1609714810000|2021-01-03 23:00:10|1979.4|1979.1|1981.7|1981.4|1982.4|1982.1|1979.4|1979.1|99
1609714820000|2021-01-03 23:00:20|1982.4|1982.1|1980.4|1980.1|1984.5|1984.2|1980.4|1980.1|64
1609714830000|2021-01-03 23:00:30|1980|1979.7|1982.2|1981.9|1982.3|1982|1980|1979.7|60
1609714840000|2021-01-03 23:00:40|1981.5|1981.2|1982|1981.7|1983.2|1982.9|1981.5|1981.2|67
1609714850000|2021-01-03 23:00:50|1981.3|1981|1981.8|1981.5|1982.3|1982|1981.3|1981|72
1609714860000|2021-01-03 23:01:00|1981.7|1981.4|1980.7|1980.4|1981.8|1981.5|1980.7|1980.4|49
1609714870000|2021-01-03 23:01:10|1980.2|1979.9|1980.6|1980.3|1980.6|1980.3|1978.8|1978.5|9
1609714880000|2021-01-03 23:01:20|1980.7|1980.4|1982.1|1981.8|1982.1|1981.8|1980|1979.7|27
1609714890000|2021-01-03 23:01:30|1981.4|1981.1|1982.4|1982.1|1983.2|1982.9|1981.4|1981.1|19
1609714900000|2021-01-03 23:01:40|1982.2|1981.9|1981.8|1981.5|1982.2|1981.9|1981.1|1980.8|24
1609714910000|2021-01-03 23:01:50|1981.7|1981.4|1981.5|1981.2|1981.7|1981.4|1980.8|1980.5|34
1609714920000|2021-01-03 23:02:00|1981.7|1981.4|1977.6|1977.3|1981.7|1981.4|1977.5|1977.2|85
1609714930000|2021-01-03 23:02:10|1977.5|1977.2|1977.4|1977.1|1978|1977.7|1976.6|1976.3|48
1609714940000|2021-01-03 23:02:20|1977.1|1976.8|1976.5|1976.2|1977.4|1977.1|1976.5|1976.2|20
1609714950000|2021-01-03 23:02:30|1977.1|1976.8|1978.3|1978|1978.3|1978|1976.7|1976.4|12
1609714960000|2021-01-03 23:02:40|1978.9|1978.6|1978.7|1978.4|1979|1978.7|1978.2|1977.9|22
1609714970000|2021-01-03 23:02:50|1978.8|1978.5|1978.2|1977.9|1978.8|1978.5|1977.8|1977.5|16
1609714980000|2021-01-03 23:03:00|1978.7|1978.4|1978.1|1977.8|1978.7|1978.4|1977.8|1977.5|11
1609714990000|2021-01-03 23:03:10|1978.8|1978.5|1978.9|1978.6|1979.5|1979.2|1978.7|1978.4|35
1609715000000|2021-01-03 23:03:20|1979.9|1979.6|1979|1978.7|1979.9|1979.6|1979|1978.7|15
1609715020000|2021-01-03 23:03:40|1979.5|1979.2|1979.7|1979.4|1979.7|1979.4|1979.5|1979.2|3
1609715030000|2021-01-03 23:03:50|1980|1979.7|1980.1|1979.8|1980.5|1980.2|1979.5|1979.2|110
1609715040000|2021-01-03 23:04:00|1980.2|1979.9|1979.6|1979.3|1980.2|1979.9|1979.6|1979.3|12
1609715050000|2021-01-03 23:04:10|1979.3|1979|1979.6|1979.3|1979.8|1979.5|1979|1978.7|12
1609715060000|2021-01-03 23:04:20|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1609715070000|2021-01-03 23:04:30|1980|1979.7|1980.6|1980.3|1980.6|1980.3|1980|1979.7|2
1609715080000|2021-01-03 23:04:40|1980.3|1980|1980.6|1980.3|1980.6|1980.3|1980.3|1980|3
1609715090000|2021-01-03 23:04:50|1980.3|1980|1979.7|1979.4|1980.3|1980|1979.4|1979.1|15
1609715100000|2021-01-03 23:05:00|1980.2|1979.9|1979.7|1979.4|1980.2|1979.9|1979.7|1979.4|8
1609715110000|2021-01-03 23:05:10|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|2
1609715120000|2021-01-03 23:05:20|1980.1|1979.8|1979.8|1979.5|1980.1|1979.8|1979.8|1979.5|17
1609715150000|2021-01-03 23:05:50|1979.3|1979|1979.2|1978.9|1979.3|1979|1979.2|1978.9|10
1609715160000|2021-01-03 23:06:00|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|3
1609715170000|2021-01-03 23:06:10|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|2
1609715180000|2021-01-03 23:06:20|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|2
1609715190000|2021-01-03 23:06:30|1979.1|1978.8|1978.8|1978.5|1979.3|1979|1978.8|1978.5|8
1609715210000|2021-01-03 23:06:50|||||||||2
1609715220000|2021-01-03 23:07:00|||||||||1
1609715230000|2021-01-03 23:07:10|1978.2|1977.9|1978.1|1977.8|1978.5|1978.2|1978.1|1977.8|10
1609715250000|2021-01-03 23:07:30|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|3
1609715260000|2021-01-03 23:07:40|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.9|1978.6|4
1609715280000|2021-01-03 23:08:00|1979.3|1979|1979.5|1979.2|1979.5|1979.2|1979.3|1979|3
1609715290000|2021-01-03 23:08:10|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609715300000|2021-01-03 23:08:20|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1609715310000|2021-01-03 23:08:30|1980|1979.7|1980.4|1980.1|1980.4|1980.1|1980|1979.7|3
1609715320000|2021-01-03 23:08:40|1980.7|1980.4|1981.2|1980.9|1981.2|1980.9|1980.7|1980.4|8
1609715330000|2021-01-03 23:08:50|1980.7|1980.4|1981.2|1980.9|1981.2|1980.9|1980.7|1980.4|4
1609715340000|2021-01-03 23:09:00|1980.7|1980.4|1981.2|1980.9|1981.2|1980.9|1980.7|1980.4|2
1609715350000|2021-01-03 23:09:10|1981|1980.7|1980.7|1980.4|1981|1980.7|1980.7|1980.4|8
1609715360000|2021-01-03 23:09:20|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1
1609715370000|2021-01-03 23:09:30|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|5
1609715380000|2021-01-03 23:09:40|1981.3|1981|1981.5|1981.2|1981.5|1981.2|1981.3|1981|12
1609715390000|2021-01-03 23:09:50|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|3
1609715400000|2021-01-03 23:10:00|1981.9|1981.6|1982.4|1982.1|1983.4|1983.1|1981.9|1981.6|58
1609715410000|2021-01-03 23:10:10|1983.1|1982.8|1982.8|1982.5|1983.2|1982.9|1982.8|1982.5|7
1609715420000|2021-01-03 23:10:20|1982.9|1982.6|1983.5|1983.2|1983.5|1983.2|1982.9|1982.6|16
1609715430000|2021-01-03 23:10:30|1983.2|1982.9|1981.4|1981.1|1983.2|1982.9|1981.3|1981|26
1609715440000|2021-01-03 23:10:40|1981.1|1980.8|1981.2|1980.9|1981.3|1981|1981|1980.7|7
1609715450000|2021-01-03 23:10:50|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|4
1609715460000|2021-01-03 23:11:00|1980.7|1980.4|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|2
1609715480000|2021-01-03 23:11:20|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|2
1609715510000|2021-01-03 23:11:50|1981|1980.7|1980.4|1980.1|1981|1980.7|1980.4|1980.1|5
1609715520000|2021-01-03 23:12:00|||||||||1
1609715530000|2021-01-03 23:12:10|||||||||2
1609715540000|2021-01-03 23:12:20|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|3
1609715550000|2021-01-03 23:12:30|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|3
1609715560000|2021-01-03 23:12:40|1981.7|1981.4|1981.3|1981|1981.7|1981.4|1981.3|1981|15
1609715580000|2021-01-03 23:13:00|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1
1609715600000|2021-01-03 23:13:20|1981.9|1981.6|1982.3|1982|1982.3|1982|1981.9|1981.6|3
1609715610000|2021-01-03 23:13:30|1982|1981.7|1982|1981.7|1982.1|1981.8|1982|1981.7|3
1609715620000|2021-01-03 23:13:40|||||||||6
1609715630000|2021-01-03 23:13:50|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609715640000|2021-01-03 23:14:00|1982.5|1982.2|1982.9|1982.6|1982.9|1982.6|1982.5|1982.2|45
1609715650000|2021-01-03 23:14:10|1982.3|1982|1981.6|1981.3|1982.3|1982|1981.6|1981.3|7
1609715670000|2021-01-03 23:14:30|1981.9|1981.6|1982.1|1981.8|1982.4|1982.1|1981.9|1981.6|5
1609715680000|2021-01-03 23:14:40|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1609715690000|2021-01-03 23:14:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1609715700000|2021-01-03 23:15:00|1982.2|1981.9|1981.9|1981.6|1982.5|1982.2|1981.9|1981.6|7
1609715710000|2021-01-03 23:15:10|1982.1|1981.8|1981.9|1981.6|1982.8|1982.5|1981.8|1981.5|27
1609715720000|2021-01-03 23:15:20|1981.8|1981.5|1982|1981.7|1982|1981.7|1981.8|1981.5|5
1609715730000|2021-01-03 23:15:30|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.9|1981.6|8
1609715740000|2021-01-03 23:15:40|1983|1982.7|1982.8|1982.5|1983|1982.7|1982.8|1982.5|14
1609715750000|2021-01-03 23:15:50|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|2
1609715760000|2021-01-03 23:16:00|1982.5|1982.2|1983.8|1983.5|1983.8|1983.5|1982.5|1982.2|129
1609715770000|2021-01-03 23:16:10|1983.9|1983.6|1984.2|1983.9|1984.2|1983.9|1983.9|1983.6|6
1609715780000|2021-01-03 23:16:20|1984.3|1984|1984.3|1984|1984.5|1984.2|1984.3|1984|25
1609715790000|2021-01-03 23:16:30|1984|1983.7|1984.4|1984.1|1984.5|1984.2|1984|1983.7|24
1609715810000|2021-01-03 23:16:50|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|6
1609715820000|2021-01-03 23:17:00|1983.4|1983.1|1983.7|1983.4|1983.7|1983.4|1983.4|1983.1|5
1609715840000|2021-01-03 23:17:20|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|2
1609715850000|2021-01-03 23:17:30|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.3|1982|13
1609715860000|2021-01-03 23:17:40|1982.6|1982.3|1982.8|1982.5|1982.8|1982.5|1982.4|1982.1|6
1609715870000|2021-01-03 23:17:50|1982.6|1982.3|1982.3|1982|1982.6|1982.3|1982.3|1982|3
1609715880000|2021-01-03 23:18:00|1982.8|1982.5|1983.7|1983.4|1984.1|1983.8|1982.8|1982.5|39
1609715890000|2021-01-03 23:18:10|1983.6|1983.3|1984.3|1984|1984.3|1984|1983.6|1983.3|12
1609715900000|2021-01-03 23:18:20|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1984|1983.7|4
1609715920000|2021-01-03 23:18:40|||||||||2
1609715930000|2021-01-03 23:18:50|1984.1|1983.8|1983.9|1983.6|1984.1|1983.8|1983.8|1983.5|11
1609715940000|2021-01-03 23:19:00|1984|1983.7|1983.6|1983.3|1984|1983.7|1983.6|1983.3|6
1609715960000|2021-01-03 23:19:20|||||||||1
1609715970000|2021-01-03 23:19:30|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1609715980000|2021-01-03 23:19:40|||||||||1
1609715990000|2021-01-03 23:19:50|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|2
1609716010000|2021-01-03 23:20:10|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|2
1609716020000|2021-01-03 23:20:20|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1
1609716030000|2021-01-03 23:20:30|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|2
1609716040000|2021-01-03 23:20:40|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|4
1609716050000|2021-01-03 23:20:50|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1
1609716060000|2021-01-03 23:21:00|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|5
1609716070000|2021-01-03 23:21:10|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|2
1609716080000|2021-01-03 23:21:20|1984.4|1984.1|1984.2|1983.9|1984.5|1984.2|1984.2|1983.9|11
1609716090000|2021-01-03 23:21:30|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1609716120000|2021-01-03 23:22:00|1984|1983.7|1984.4|1984.1|1984.4|1984.1|1983.5|1983.2|6
1609716160000|2021-01-03 23:22:40|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|4
1609716170000|2021-01-03 23:22:50|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|8
1609716190000|2021-01-03 23:23:10|1983.9|1983.6|1983.8|1983.5|1983.9|1983.6|1983.7|1983.4|14
1609716200000|2021-01-03 23:23:20|1984|1983.7|1983.7|1983.4|1984.1|1983.8|1983.7|1983.4|34
1609716220000|2021-01-03 23:23:40|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1
1609716230000|2021-01-03 23:23:50|||||||||1
1609716240000|2021-01-03 23:24:00|||||||||1
1609716250000|2021-01-03 23:24:10|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|8
1609716260000|2021-01-03 23:24:20|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1
1609716270000|2021-01-03 23:24:30|||||||||2
1609716280000|2021-01-03 23:24:40|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|3
1609716290000|2021-01-03 23:24:50|1983.6|1983.3|1983.5|1983.2|1983.6|1983.3|1983.5|1983.2|5
1609716310000|2021-01-03 23:25:10|||||||||1
1609716330000|2021-01-03 23:25:30|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|1
1609716340000|2021-01-03 23:25:40|1983.5|1983.2|1983.9|1983.6|1983.9|1983.6|1983.5|1983.2|5
1609716360000|2021-01-03 23:26:00|1983.8|1983.5|1984|1983.7|1984|1983.7|1983.8|1983.5|19
1609716380000|2021-01-03 23:26:20|1984.3|1984|1984.7|1984.4|1984.9|1984.6|1984.3|1984|16
1609716390000|2021-01-03 23:26:30|1985|1984.7|1984.7|1984.4|1985.1|1984.8|1984.7|1984.4|6
1609716400000|2021-01-03 23:26:40|||||||||2
1609716410000|2021-01-03 23:26:50|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|2
1609716420000|2021-01-03 23:27:00|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|4
1609716440000|2021-01-03 23:27:20|||||||||2
1609716460000|2021-01-03 23:27:40|1985|1984.7|1985.3|1985|1985.3|1985|1985|1984.7|5
1609716470000|2021-01-03 23:27:50|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1
1609716480000|2021-01-03 23:28:00|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985|1984.7|5
1609716490000|2021-01-03 23:28:10|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.6|1984.3|6
1609716530000|2021-01-03 23:28:50|1984.8|1984.5|1984.6|1984.3|1984.8|1984.5|1984.6|1984.3|3
1609716560000|2021-01-03 23:29:20|||||||||1
1609716600000|2021-01-03 23:30:00|1984.5|1984.2|1984.8|1984.5|1984.8|1984.5|1984.5|1984.2|3
1609716610000|2021-01-03 23:30:10|1984.7|1984.4|1985.3|1985|1985.3|1985|1984.7|1984.4|3
1609716630000|2021-01-03 23:30:30|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1
1609716660000|2021-01-03 23:31:00|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609716670000|2021-01-03 23:31:10|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1
1609716690000|2021-01-03 23:31:30|1984.5|1984.2|1984.9|1984.6|1984.9|1984.6|1984|1983.7|26
1609716710000|2021-01-03 23:31:50|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|4
1609716720000|2021-01-03 23:32:00|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|4
1609716730000|2021-01-03 23:32:10|||||||||2
1609716740000|2021-01-03 23:32:20|1985.2|1984.9|1984.7|1984.4|1985.2|1984.9|1984.7|1984.4|6
1609716750000|2021-01-03 23:32:30|1985.3|1985|1985.1|1984.8|1985.5|1985.2|1985.1|1984.8|10
1609716780000|2021-01-03 23:33:00|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|2
1609716790000|2021-01-03 23:33:10|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|2
1609716800000|2021-01-03 23:33:20|1985.2|1984.9|1985.6|1985.3|1985.6|1985.3|1985.2|1984.9|3
1609716810000|2021-01-03 23:33:30|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1
1609716820000|2021-01-03 23:33:40|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|2
1609716840000|2021-01-03 23:34:00|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|7
1609716850000|2021-01-03 23:34:10|1986|1985.7|1986|1985.7|1986|1985.7|1986|1985.7|5
1609716860000|2021-01-03 23:34:20|1985.9|1985.6|1985.8|1985.5|1985.9|1985.6|1985.8|1985.5|3
1609716870000|2021-01-03 23:34:30|1985.7|1985.4|1985.9|1985.6|1985.9|1985.6|1985.7|1985.4|2
1609716900000|2021-01-03 23:35:00|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|2
1609716910000|2021-01-03 23:35:10|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1
1609716920000|2021-01-03 23:35:20|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1
1609716930000|2021-01-03 23:35:30|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|5
1609716940000|2021-01-03 23:35:40|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|2
1609716950000|2021-01-03 23:35:50|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|5
1609716970000|2021-01-03 23:36:10|1985.4|1985.1|1985|1984.7|1985.4|1985.1|1985|1984.7|11
1609716990000|2021-01-03 23:36:30|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|2
1609717000000|2021-01-03 23:36:40|1985.2|1984.9|1985.9|1985.6|1985.9|1985.6|1985.2|1984.9|48
1609717010000|2021-01-03 23:36:50|1986|1985.7|1986|1985.7|1986|1985.7|1985.9|1985.6|7
1609717020000|2021-01-03 23:37:00|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|5
1609717030000|2021-01-03 23:37:10|1985.8|1985.5|1986.6|1986.3|1986.8|1986.5|1985.8|1985.5|77
1609717040000|2021-01-03 23:37:20|1986.9|1986.6|1988.2|1987.9|1988.2|1987.9|1986.7|1986.4|71
1609717050000|2021-01-03 23:37:30|1988|1987.7|1987.6|1987.3|1988|1987.7|1987.2|1986.9|25
1609717060000|2021-01-03 23:37:40|1987.7|1987.4|1987.5|1987.2|1987.7|1987.4|1987.3|1987|25
1609717070000|2021-01-03 23:37:50|1987.3|1987|1987.6|1987.3|1987.6|1987.3|1987.3|1987|51
1609717080000|2021-01-03 23:38:00|1987.7|1987.4|1987.9|1987.6|1987.9|1987.6|1987.7|1987.4|2
1609717090000|2021-01-03 23:38:10|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|5
1609717100000|2021-01-03 23:38:20|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|2
1609717110000|2021-01-03 23:38:30|1987.6|1987.3|1987.9|1987.6|1987.9|1987.6|1987.6|1987.3|13
1609717120000|2021-01-03 23:38:40|1988|1987.7|1988|1987.7|1988|1987.7|1988|1987.7|2
1609717140000|2021-01-03 23:39:00|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1
1609717150000|2021-01-03 23:39:10|1988|1987.7|1987.7|1987.4|1988|1987.7|1987.7|1987.4|3
1609717160000|2021-01-03 23:39:20|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.3|1987|27
1609717170000|2021-01-03 23:39:30|||||||||3
1609717180000|2021-01-03 23:39:40|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1
1609717200000|2021-01-03 23:40:00|1988|1987.7|1987.9|1987.6|1988|1987.7|1987.9|1987.6|4
1609717210000|2021-01-03 23:40:10|1988|1987.7|1987.8|1987.5|1988|1987.7|1987.8|1987.5|5
1609717220000|2021-01-03 23:40:20|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|3
1609717260000|2021-01-03 23:41:00|1987.8|1987.5|1988.1|1987.8|1988.1|1987.8|1987.7|1987.4|4
1609717270000|2021-01-03 23:41:10|||||||||2
1609717290000|2021-01-03 23:41:30|1987.6|1987.3|1988.3|1988|1988.3|1988|1987.6|1987.3|86
1609717300000|2021-01-03 23:41:40|1988.6|1988.3|1988.4|1988.1|1988.8|1988.5|1988.4|1988.1|21
1609717310000|2021-01-03 23:41:50|1988.7|1988.4|1988.5|1988.2|1988.8|1988.5|1988.5|1988.2|6
1609717320000|2021-01-03 23:42:00|1988.6|1988.3|1988.5|1988.2|1988.6|1988.3|1988.5|1988.2|7
1609717330000|2021-01-03 23:42:10|1988.7|1988.4|1988.5|1988.2|1988.7|1988.4|1988.4|1988.1|7
1609717350000|2021-01-03 23:42:30|||||||||5
1609717360000|2021-01-03 23:42:40|||||||||1
1609717370000|2021-01-03 23:42:50|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|3
1609717380000|2021-01-03 23:43:00|1988.3|1988|1987.8|1987.5|1988.3|1988|1987.8|1987.5|8
1609717390000|2021-01-03 23:43:10|1987.9|1987.6|1987.9|1987.6|1988|1987.7|1987.8|1987.5|9
1609717400000|2021-01-03 23:43:20|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|4
1609717410000|2021-01-03 23:43:30|||||||||1
1609717430000|2021-01-03 23:43:50|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|9
1609717440000|2021-01-03 23:44:00|1988.3|1988|1988.8|1988.5|1988.8|1988.5|1988.3|1988|25
1609717450000|2021-01-03 23:44:10|1989|1988.7|1989.2|1988.9|1989.3|1989|1989|1988.7|15
1609717460000|2021-01-03 23:44:20|1989.4|1989.1|1989.7|1989.4|1989.7|1989.4|1989.3|1989|20
1609717470000|2021-01-03 23:44:30|1989.6|1989.3|1989.7|1989.4|1989.7|1989.4|1989.6|1989.3|16
1609717480000|2021-01-03 23:44:40|1989.8|1989.5|1989.7|1989.4|1989.8|1989.5|1989.7|1989.4|3
1609717490000|2021-01-03 23:44:50|1989.8|1989.5|1989.8|1989.5|1989.9|1989.6|1989.8|1989.5|15
1609717500000|2021-01-03 23:45:00|1989.9|1989.6|1989.4|1989.1|1989.9|1989.6|1989.4|1989.1|68
1609717510000|2021-01-03 23:45:10|1989.2|1988.9|1989.1|1988.8|1989.2|1988.9|1989|1988.7|5
1609717520000|2021-01-03 23:45:20|1989.2|1988.9|1989.3|1989|1989.3|1989|1989.2|1988.9|5
1609717530000|2021-01-03 23:45:30|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|2
1609717540000|2021-01-03 23:45:40|1989.3|1989|1990.1|1989.8|1990.1|1989.8|1989.2|1988.9|16
1609717550000|2021-01-03 23:45:50|1990|1989.7|1989.6|1989.3|1990.1|1989.8|1989.6|1989.3|25
1609717560000|2021-01-03 23:46:00|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|3
1609717570000|2021-01-03 23:46:10|1989.6|1989.3|1990|1989.7|1990|1989.7|1989.6|1989.3|10
1609717580000|2021-01-03 23:46:20|1990.1|1989.8|1990|1989.7|1990.1|1989.8|1990|1989.7|6
1609717590000|2021-01-03 23:46:30|1990.2|1989.9|1990.3|1990|1990.3|1990|1990.2|1989.9|30
1609717600000|2021-01-03 23:46:40|||||||||13
1609717610000|2021-01-03 23:46:50|1990|1989.7|1990.3|1990|1990.3|1990|1990|1989.7|10
1609717620000|2021-01-03 23:47:00|1990.4|1990.1|1990.4|1990.1|1990.6|1990.3|1990.4|1990.1|6
1609717630000|2021-01-03 23:47:10|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1
1609717640000|2021-01-03 23:47:20|1990.6|1990.3|1990.5|1990.2|1990.6|1990.3|1990.5|1990.2|3
1609717650000|2021-01-03 23:47:30|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1
1609717660000|2021-01-03 23:47:40|1990.4|1990.1|1990.5|1990.2|1990.5|1990.2|1990.4|1990.1|34
1609717670000|2021-01-03 23:47:50|1990.4|1990.1|1990.6|1990.3|1990.6|1990.3|1990.4|1990.1|9
1609717680000|2021-01-03 23:48:00|1990.8|1990.5|1990.4|1990.1|1990.8|1990.5|1990.4|1990.1|5
1609717690000|2021-01-03 23:48:10|1990.5|1990.2|1990.4|1990.1|1990.5|1990.2|1990.4|1990.1|6
1609717700000|2021-01-03 23:48:20|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.4|1990.1|7
1609717710000|2021-01-03 23:48:30|1990.7|1990.4|1990.6|1990.3|1990.7|1990.4|1990.6|1990.3|11
1609717720000|2021-01-03 23:48:40|1990.5|1990.2|1989.2|1988.9|1990.7|1990.4|1989.2|1988.9|21
1609717730000|2021-01-03 23:48:50|1989.1|1988.8|1989|1988.7|1989.1|1988.8|1988.9|1988.6|6
1609717740000|2021-01-03 23:49:00|1988.8|1988.5|1988.3|1988|1988.8|1988.5|1988.2|1987.9|28
1609717750000|2021-01-03 23:49:10|1988.4|1988.1|1988.2|1987.9|1988.4|1988.1|1988.2|1987.9|6
1609717760000|2021-01-03 23:49:20|1988|1987.7|1988.1|1987.8|1988.1|1987.8|1988|1987.7|3
1609717770000|2021-01-03 23:49:30|1988.2|1987.9|1988.7|1988.4|1988.7|1988.4|1987.9|1987.6|11
1609717780000|2021-01-03 23:49:40|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1
1609717790000|2021-01-03 23:49:50|1988.3|1988|1988.2|1987.9|1988.3|1988|1988|1987.7|11
1609717800000|2021-01-03 23:50:00|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|6
1609717810000|2021-01-03 23:50:10|1988.3|1988|1987.9|1987.6|1988.3|1988|1987.9|1987.6|5
1609717820000|2021-01-03 23:50:20|1987.8|1987.5|1987.6|1987.3|1987.8|1987.5|1987.6|1987.3|20
1609717830000|2021-01-03 23:50:30|1987.5|1987.2|1987.3|1987|1987.5|1987.2|1987.3|1987|11
1609717840000|2021-01-03 23:50:40|1987.2|1986.9|1986.8|1986.5|1987.5|1987.2|1986.8|1986.5|33
1609717850000|2021-01-03 23:50:50|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.5|1986.2|13
1609717860000|2021-01-03 23:51:00|1987|1986.7|1986.6|1986.3|1987|1986.7|1986.6|1986.3|8
1609717870000|2021-01-03 23:51:10|||||||||1
1609717880000|2021-01-03 23:51:20|1986.7|1986.4|1986.8|1986.5|1986.8|1986.5|1986.7|1986.4|2
1609717890000|2021-01-03 23:51:30|1986.9|1986.6|1985.9|1985.6|1986.9|1986.6|1985.9|1985.6|118
1609717900000|2021-01-03 23:51:40|1985.8|1985.5|1985.3|1985|1985.8|1985.5|1985.2|1984.9|23
1609717910000|2021-01-03 23:51:50|1985.4|1985.1|1985.3|1985|1985.4|1985.1|1985.1|1984.8|11
1609717920000|2021-01-03 23:52:00|1985.4|1985.1|1985.5|1985.2|1985.5|1985.2|1985.4|1985.1|5
1609717930000|2021-01-03 23:52:10|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1
1609717940000|2021-01-03 23:52:20|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1986.3|1986|13
1609717950000|2021-01-03 23:52:30|1986.2|1985.9|1986.7|1986.4|1986.7|1986.4|1986.2|1985.9|8
1609717960000|2021-01-03 23:52:40|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|2
1609717970000|2021-01-03 23:52:50|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|3
1609717990000|2021-01-03 23:53:10|1987|1986.7|1987|1986.7|1987|1986.7|1987|1986.7|7
1609718000000|2021-01-03 23:53:20|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|3
1609718010000|2021-01-03 23:53:30|1987.4|1987.1|1987.2|1986.9|1987.4|1987.1|1987.2|1986.9|4
1609718020000|2021-01-03 23:53:40|1987|1986.7|1987|1986.7|1987|1986.7|1987|1986.7|1
1609718030000|2021-01-03 23:53:50|1987.3|1987|1987.3|1987|1987.3|1987|1987.3|1987|5
1609718040000|2021-01-03 23:54:00|||||||||2
1609718050000|2021-01-03 23:54:10|1987|1986.7|1987|1986.7|1987|1986.7|1986.8|1986.5|11
1609718080000|2021-01-03 23:54:40|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|3
1609718090000|2021-01-03 23:54:50|1987.9|1987.6|1988.3|1988|1988.4|1988.1|1987.9|1987.6|12
1609718100000|2021-01-03 23:55:00|1988.2|1987.9|1988.1|1987.8|1988.2|1987.9|1988|1987.7|8
1609718110000|2021-01-03 23:55:10|||||||||1
1609718120000|2021-01-03 23:55:20|1988|1987.7|1987.7|1987.4|1988|1987.7|1987.7|1987.4|4
1609718130000|2021-01-03 23:55:30|||||||||2
1609718150000|2021-01-03 23:55:50|1987.6|1987.3|1987.5|1987.2|1987.6|1987.3|1987.5|1987.2|3
1609718160000|2021-01-03 23:56:00|1987.3|1987|1987.3|1987|1987.3|1987|1987.3|1987|65
1609718170000|2021-01-03 23:56:10|1987.1|1986.8|1987.8|1987.5|1987.8|1987.5|1987.1|1986.8|14
1609718180000|2021-01-03 23:56:20|1988.2|1987.9|1988.6|1988.3|1988.6|1988.3|1988.2|1987.9|14
1609718190000|2021-01-03 23:56:30|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|2
1609718200000|2021-01-03 23:56:40|1988.6|1988.3|1988.4|1988.1|1988.6|1988.3|1988.4|1988.1|3
1609718210000|2021-01-03 23:56:50|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|1
1609718220000|2021-01-03 23:57:00|||||||||2
1609718280000|2021-01-03 23:58:00|1988|1987.7|1988|1987.7|1988.2|1987.9|1988|1987.7|4
1609718290000|2021-01-03 23:58:10|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1
1609718300000|2021-01-03 23:58:20|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|2
1609718310000|2021-01-03 23:58:30|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1
1609718320000|2021-01-03 23:58:40|1987.6|1987.3|1987.4|1987.1|1987.6|1987.3|1987.4|1987.1|7
1609718350000|2021-01-03 23:59:10|1987.3|1987|1987.7|1987.4|1987.7|1987.4|1987.3|1987|7
1609718360000|2021-01-03 23:59:20|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1
1609718370000|2021-01-03 23:59:30|1988|1987.7|1988|1987.7|1988|1987.7|1988|1987.7|1
1609718400000|2021-01-04 00:00:00|1987.6|1987.3|1987.5|1987.2|1987.6|1987.3|1987.1|1986.8|8
1609718410000|2021-01-04 00:00:10|1987.8|1987.5|1987.6|1987.3|1987.8|1987.5|1987.6|1987.3|2
1609718430000|2021-01-04 00:00:30|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1
1609718460000|2021-01-04 00:01:00|1986.2|1985.9|1986.5|1986.2|1986.5|1986.2|1986.2|1985.9|9
1609718470000|2021-01-04 00:01:10|1986.1|1985.8|1985.8|1985.5|1986.1|1985.8|1985.8|1985.5|8
1609718480000|2021-01-04 00:01:20|1985.4|1985.1|1983.1|1982.8|1985.4|1985.1|1983.1|1982.8|78
1609718490000|2021-01-04 00:01:30|1983.4|1983.1|1983.4|1983.1|1983.5|1983.2|1983.1|1982.8|20
1609718500000|2021-01-04 00:01:40|1983.1|1982.8|1983.5|1983.2|1983.5|1983.2|1983.1|1982.8|13
1609718510000|2021-01-04 00:01:50|1983.3|1983|1984.7|1984.4|1984.7|1984.4|1983.3|1983|28
1609718520000|2021-01-04 00:02:00|1984.6|1984.3|1984.4|1984.1|1984.6|1984.3|1984.4|1984.1|6
1609718530000|2021-01-04 00:02:10|1984.6|1984.3|1985.5|1985.2|1985.5|1985.2|1984.6|1984.3|3
1609718540000|2021-01-04 00:02:20|1985.2|1984.9|1985|1984.7|1985.4|1985.1|1985|1984.7|8
1609718550000|2021-01-04 00:02:30|1984.7|1984.4|1985.3|1985|1985.3|1985|1984.7|1984.4|5
1609718580000|2021-01-04 00:03:00|1986.1|1985.8|1986.4|1986.1|1986.4|1986.1|1986.1|1985.8|5
1609718590000|2021-01-04 00:03:10|1986.3|1986|1986|1985.7|1986.3|1986|1986|1985.7|5
1609718600000|2021-01-04 00:03:20|1986.2|1985.9|1986.4|1986.1|1986.4|1986.1|1986.2|1985.9|7
1609718610000|2021-01-04 00:03:30|1987|1986.7|1986.6|1986.3|1987|1986.7|1986.6|1986.3|8
1609718650000|2021-01-04 00:04:10|1986.2|1985.9|1986.1|1985.8|1986.2|1985.9|1986.1|1985.8|3
1609718660000|2021-01-04 00:04:20|1986.4|1986.1|1986.6|1986.3|1986.6|1986.3|1986.4|1986.1|3
1609718670000|2021-01-04 00:04:30|1986|1985.7|1986|1985.7|1986|1985.7|1986|1985.7|1
1609718680000|2021-01-04 00:04:40|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|2
1609718690000|2021-01-04 00:04:50|1986|1985.7|1985.7|1985.4|1986|1985.7|1985.6|1985.3|4
1609718700000|2021-01-04 00:05:00|1986.1|1985.8|1986|1985.7|1986.3|1986|1986|1985.7|6
1609718710000|2021-01-04 00:05:10|1985.8|1985.5|1985|1984.7|1985.8|1985.5|1985|1984.7|7
1609718720000|2021-01-04 00:05:20|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|6
1609718730000|2021-01-04 00:05:30|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|11
1609718740000|2021-01-04 00:05:40|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1984|1983.7|12
1609718750000|2021-01-04 00:05:50|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|4
1609718760000|2021-01-04 00:06:00|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609718770000|2021-01-04 00:06:10|1984.6|1984.3|1984.5|1984.2|1984.6|1984.3|1984.5|1984.2|2
1609718780000|2021-01-04 00:06:20|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|2
1609718830000|2021-01-04 00:07:10|1984.4|1984.1|1983.8|1983.5|1984.4|1984.1|1983.8|1983.5|17
1609718840000|2021-01-04 00:07:20|1984.4|1984.1|1984.6|1984.3|1985|1984.7|1984.4|1984.1|19
1609718850000|2021-01-04 00:07:30|1984.2|1983.9|1984|1983.7|1984.2|1983.9|1984|1983.7|8
1609718860000|2021-01-04 00:07:40|1983.9|1983.6|1984.1|1983.8|1984.1|1983.8|1983.9|1983.6|2
1609718870000|2021-01-04 00:07:50|||||||||1
1609718880000|2021-01-04 00:08:00|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|3
1609718890000|2021-01-04 00:08:10|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1609718900000|2021-01-04 00:08:20|||||||||1
1609718910000|2021-01-04 00:08:30|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609718920000|2021-01-04 00:08:40|1984|1983.7|1984.1|1983.8|1984.2|1983.9|1984|1983.7|3
1609718930000|2021-01-04 00:08:50|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|1
1609718950000|2021-01-04 00:09:10|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|6
1609718960000|2021-01-04 00:09:20|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1984.1|1983.8|4
1609718970000|2021-01-04 00:09:30|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1609718980000|2021-01-04 00:09:40|1984.3|1984|1984.8|1984.5|1984.8|1984.5|1984.3|1984|3
1609718990000|2021-01-04 00:09:50|1984.2|1983.9|1984|1983.7|1984.2|1983.9|1984|1983.7|7
1609719000000|2021-01-04 00:10:00|||||||||1
1609719020000|2021-01-04 00:10:20|1984.2|1983.9|1984.7|1984.4|1984.7|1984.4|1984.2|1983.9|13
1609719030000|2021-01-04 00:10:30|1984|1983.7|1983.8|1983.5|1984|1983.7|1983.8|1983.5|11
1609719040000|2021-01-04 00:10:40|1983.7|1983.4|1984.3|1984|1984.3|1984|1983.6|1983.3|9
1609719050000|2021-01-04 00:10:50|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1
1609719060000|2021-01-04 00:11:00|1984.3|1984|1984.7|1984.4|1984.7|1984.4|1984.3|1984|4
1609719080000|2021-01-04 00:11:20|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|2
1609719090000|2021-01-04 00:11:30|1984.8|1984.5|1984.5|1984.2|1984.8|1984.5|1984.5|1984.2|3
1609719100000|2021-01-04 00:11:40|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609719110000|2021-01-04 00:11:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609719140000|2021-01-04 00:12:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|2
1609719170000|2021-01-04 00:12:50|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609719180000|2021-01-04 00:13:00|1984.3|1984|1984.8|1984.5|1984.8|1984.5|1984.2|1983.9|4
1609719190000|2021-01-04 00:13:10|1985|1984.7|1985|1984.7|1985|1984.7|1984.9|1984.6|16
1609719200000|2021-01-04 00:13:20|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1609719210000|2021-01-04 00:13:30|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1609719220000|2021-01-04 00:13:40|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609719230000|2021-01-04 00:13:50|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|5
1609719240000|2021-01-04 00:14:00|1984.1|1983.8|1983.8|1983.5|1984.1|1983.8|1983.8|1983.5|10
1609719250000|2021-01-04 00:14:10|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|2
1609719290000|2021-01-04 00:14:50|||||||||1
1609719300000|2021-01-04 00:15:00|1984|1983.7|1984.8|1984.5|1984.9|1984.6|1984|1983.7|10
1609719320000|2021-01-04 00:15:20|1984.3|1984|1984.2|1983.9|1984.3|1984|1984.2|1983.9|4
1609719330000|2021-01-04 00:15:30|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1984|1983.7|8
1609719350000|2021-01-04 00:15:50|1984.3|1984|1984.2|1983.9|1984.3|1984|1984.2|1983.9|3
1609719360000|2021-01-04 00:16:00|1984.3|1984|1984.1|1983.8|1984.3|1984|1984.1|1983.8|3
1609719370000|2021-01-04 00:16:10|1984.2|1983.9|1983.8|1983.5|1984.2|1983.9|1983.8|1983.5|5
1609719380000|2021-01-04 00:16:20|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.2|1982.9|30
1609719390000|2021-01-04 00:16:30|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1609719400000|2021-01-04 00:16:40|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1609719430000|2021-01-04 00:17:10|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|2
1609719450000|2021-01-04 00:17:30|1984.1|1983.8|1983.8|1983.5|1984.1|1983.8|1983.8|1983.5|3
1609719460000|2021-01-04 00:17:40|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|2
1609719470000|2021-01-04 00:17:50|1983.1|1982.8|1983.3|1983|1983.3|1983|1983.1|1982.8|5
1609719480000|2021-01-04 00:18:00|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.2|1982.9|3
1609719490000|2021-01-04 00:18:10|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|3
1609719500000|2021-01-04 00:18:20|1983.2|1982.9|1983.6|1983.3|1983.6|1983.3|1983.2|1982.9|6
1609719520000|2021-01-04 00:18:40|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1984|1983.7|5
1609719530000|2021-01-04 00:18:50|||||||||2
1609719540000|2021-01-04 00:19:00|1983.9|1983.6|1983.6|1983.3|1983.9|1983.6|1983.6|1983.3|3
1609719550000|2021-01-04 00:19:10|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|2
1609719560000|2021-01-04 00:19:20|1983.7|1983.4|1983.8|1983.5|1983.8|1983.5|1983.7|1983.4|5
1609719570000|2021-01-04 00:19:30|1984|1983.7|1984.4|1984.1|1984.5|1984.2|1984|1983.7|7
1609719580000|2021-01-04 00:19:40|1984.6|1984.3|1985|1984.7|1985|1984.7|1984.6|1984.3|5
1609719590000|2021-01-04 00:19:50|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1
1609719600000|2021-01-04 00:20:00|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|3
1609719620000|2021-01-04 00:20:20|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|2
1609719630000|2021-01-04 00:20:30|1985.3|1985|1985.2|1984.9|1985.4|1985.1|1984.9|1984.6|15
1609719640000|2021-01-04 00:20:40|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|3
1609719650000|2021-01-04 00:20:50|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|2
1609719660000|2021-01-04 00:21:00|1984.6|1984.3|1984.4|1984.1|1984.6|1984.3|1984.4|1984.1|4
1609719680000|2021-01-04 00:21:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.2|1983.9|4
1609719690000|2021-01-04 00:21:30|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984.3|1984|2
1609719700000|2021-01-04 00:21:40|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1609719710000|2021-01-04 00:21:50|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1
1609719740000|2021-01-04 00:22:20|1984.3|1984|1984.6|1984.3|1984.6|1984.3|1984.3|1984|2
1609719750000|2021-01-04 00:22:30|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1
1609719780000|2021-01-04 00:23:00|||||||||1
1609719790000|2021-01-04 00:23:10|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|1
1609719810000|2021-01-04 00:23:30|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|8
1609719820000|2021-01-04 00:23:40|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1984|1983.7|2
1609719830000|2021-01-04 00:23:50|1984.1|1983.8|1983.9|1983.6|1984.1|1983.8|1983.9|1983.6|5
1609719850000|2021-01-04 00:24:10|1984.3|1984|1984.1|1983.8|1984.3|1984|1984.1|1983.8|5
1609719860000|2021-01-04 00:24:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1609719870000|2021-01-04 00:24:30|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|7
1609719880000|2021-01-04 00:24:40|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|3
1609719890000|2021-01-04 00:24:50|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609719910000|2021-01-04 00:25:10|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1609719990000|2021-01-04 00:26:30|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1
1609720000000|2021-01-04 00:26:40|1985.6|1985.3|1985.8|1985.5|1985.8|1985.5|1985.6|1985.3|3
1609720010000|2021-01-04 00:26:50|1985.7|1985.4|1985.3|1985|1985.7|1985.4|1985.3|1985|3
1609720020000|2021-01-04 00:27:00|1985.6|1985.3|1985.3|1985|1985.7|1985.4|1985.3|1985|4
1609720030000|2021-01-04 00:27:10|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1609720050000|2021-01-04 00:27:30|||||||||2
1609720060000|2021-01-04 00:27:40|1986|1985.7|1985.9|1985.6|1986|1985.7|1985.9|1985.6|6
1609720070000|2021-01-04 00:27:50|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|5
1609720090000|2021-01-04 00:28:10|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|1
1609720130000|2021-01-04 00:28:50|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|1
1609720210000|2021-01-04 00:30:10|1985.2|1984.9|1985|1984.7|1985.4|1985.1|1985|1984.7|5
1609720220000|2021-01-04 00:30:20|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1
1609720250000|2021-01-04 00:30:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609720270000|2021-01-04 00:31:10|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984.1|1983.8|8
1609720280000|2021-01-04 00:31:20|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|4
1609720310000|2021-01-04 00:31:50|||||||||1
1609720350000|2021-01-04 00:32:30|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|10
1609720360000|2021-01-04 00:32:40|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|11
1609720370000|2021-01-04 00:32:50|1983.4|1983.1|1983.1|1982.8|1983.4|1983.1|1983.1|1982.8|4
1609720380000|2021-01-04 00:33:00|1983.5|1983.2|1983.4|1983.1|1983.7|1983.4|1983.4|1983.1|13
1609720390000|2021-01-04 00:33:10|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|2
1609720400000|2021-01-04 00:33:20|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|4
1609720410000|2021-01-04 00:33:30|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|4
1609720440000|2021-01-04 00:34:00|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1609720450000|2021-01-04 00:34:10|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|3
1609720460000|2021-01-04 00:34:20|1983|1982.7|1983.3|1983|1983.3|1983|1983|1982.7|3
1609720490000|2021-01-04 00:34:50|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1609720500000|2021-01-04 00:35:00|1983.3|1983|1983|1982.7|1983.3|1983|1983|1982.7|14
1609720510000|2021-01-04 00:35:10|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983|1982.7|4
1609720520000|2021-01-04 00:35:20|1982.9|1982.6|1983.1|1982.8|1983.1|1982.8|1982.9|1982.6|15
1609720530000|2021-01-04 00:35:30|||||||||2
1609720540000|2021-01-04 00:35:40|1983|1982.7|1983.3|1983|1983.3|1983|1983|1982.7|5
1609720550000|2021-01-04 00:35:50|||||||||1
1609720570000|2021-01-04 00:36:10|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1609720580000|2021-01-04 00:36:20|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1609720590000|2021-01-04 00:36:30|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1609720600000|2021-01-04 00:36:40|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|5
1609720610000|2021-01-04 00:36:50|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|4
1609720620000|2021-01-04 00:37:00|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1609720630000|2021-01-04 00:37:10|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.5|1982.2|13
1609720640000|2021-01-04 00:37:20|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.6|1982.3|12
1609720650000|2021-01-04 00:37:30|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|6
1609720660000|2021-01-04 00:37:40|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.6|1982.3|15
1609720680000|2021-01-04 00:38:00|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1609720700000|2021-01-04 00:38:20|1982.4|1982.1|1982|1981.7|1982.4|1982.1|1982|1981.7|19
1609720710000|2021-01-04 00:38:30|1981.5|1981.2|1981.4|1981.1|1981.6|1981.3|1981.4|1981.1|12
1609720720000|2021-01-04 00:38:40|1981.1|1980.8|1980.9|1980.6|1981.4|1981.1|1980.9|1980.6|38
1609720730000|2021-01-04 00:38:50|1981.2|1980.9|1981.8|1981.5|1981.8|1981.5|1981.2|1980.9|19
1609720740000|2021-01-04 00:39:00|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|2
1609720760000|2021-01-04 00:39:20|1982.1|1981.8|1982.8|1982.5|1982.8|1982.5|1982.1|1981.8|22
1609720770000|2021-01-04 00:39:30|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|2
1609720780000|2021-01-04 00:39:40|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|3
1609720790000|2021-01-04 00:39:50|1983.6|1983.3|1982.3|1982|1983.6|1983.3|1982.3|1982|7
1609720800000|2021-01-04 00:40:00|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.6|1982.3|2
1609720810000|2021-01-04 00:40:10|||||||||2
1609720830000|2021-01-04 00:40:30|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1609720840000|2021-01-04 00:40:40|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1609720880000|2021-01-04 00:41:20|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|8
1609720910000|2021-01-04 00:41:50|||||||||1
1609720920000|2021-01-04 00:42:00|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609720940000|2021-01-04 00:42:20|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1609720960000|2021-01-04 00:42:40|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1609720970000|2021-01-04 00:42:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609720990000|2021-01-04 00:43:10|||||||||1
1609721000000|2021-01-04 00:43:20|1982.8|1982.5|1982.5|1982.2|1982.8|1982.5|1982.5|1982.2|7
1609721010000|2021-01-04 00:43:30|||||||||5
1609721020000|2021-01-04 00:43:40|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|2
1609721030000|2021-01-04 00:43:50|1982.4|1982.1|1982.3|1982|1982.4|1982.1|1982.3|1982|5
1609721050000|2021-01-04 00:44:10|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|6
1609721140000|2021-01-04 00:45:40|1982.2|1981.9|1982.3|1982|1982.3|1982|1982.2|1981.9|15
1609721150000|2021-01-04 00:45:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1609721160000|2021-01-04 00:46:00|1982.2|1981.9|1982.3|1982|1982.3|1982|1982.2|1981.9|3
1609721170000|2021-01-04 00:46:10|||||||||4
1609721200000|2021-01-04 00:46:40|||||||||3
1609721210000|2021-01-04 00:46:50|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|10
1609721220000|2021-01-04 00:47:00|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|6
1609721230000|2021-01-04 00:47:10|1982|1981.7|1982.2|1981.9|1982.2|1981.9|1982|1981.7|16
1609721240000|2021-01-04 00:47:20|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609721250000|2021-01-04 00:47:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|3
1609721260000|2021-01-04 00:47:40|1982.4|1982.1|1982.6|1982.3|1982.6|1982.3|1982.4|1982.1|4
1609721290000|2021-01-04 00:48:10|1982.2|1981.9|1981.2|1980.9|1982.2|1981.9|1981.2|1980.9|5
1609721300000|2021-01-04 00:48:20|1981.1|1980.8|1981.2|1980.9|1981.2|1980.9|1981.1|1980.8|3
1609721310000|2021-01-04 00:48:30|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981|1980.7|5
1609721320000|2021-01-04 00:48:40|1981|1980.7|1981.1|1980.8|1981.1|1980.8|1981|1980.7|69
1609721330000|2021-01-04 00:48:50|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1609721340000|2021-01-04 00:49:00|1981.3|1981|1981.3|1981|1981.3|1981|1981.2|1980.9|3
1609721360000|2021-01-04 00:49:20|1981.5|1981.2|1981.7|1981.4|1981.7|1981.4|1981.4|1981.1|23
1609721380000|2021-01-04 00:49:40|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.2|1980.9|3
1609721400000|2021-01-04 00:50:00|1981.7|1981.4|1981.8|1981.5|1981.8|1981.5|1981.4|1981.1|26
1609721410000|2021-01-04 00:50:10|1982|1981.7|1982.2|1981.9|1982.2|1981.9|1982|1981.7|3
1609721420000|2021-01-04 00:50:20|1982.1|1981.8|1982.2|1981.9|1982.2|1981.9|1982.1|1981.8|6
1609721430000|2021-01-04 00:50:30|||||||||1
1609721450000|2021-01-04 00:50:50|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|3
1609721470000|2021-01-04 00:51:10|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|5
1609721480000|2021-01-04 00:51:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|10
1609721490000|2021-01-04 00:51:30|||||||||1
1609721500000|2021-01-04 00:51:40|1982.9|1982.6|1983|1982.7|1983.2|1982.9|1982.9|1982.6|30
1609721510000|2021-01-04 00:51:50|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1609721520000|2021-01-04 00:52:00|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1609721530000|2021-01-04 00:52:10|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1609721540000|2021-01-04 00:52:20|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|11
1609721550000|2021-01-04 00:52:30|||||||||6
1609721570000|2021-01-04 00:52:50|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.6|1982.3|3
1609721580000|2021-01-04 00:53:00|||||||||2
1609721620000|2021-01-04 00:53:40|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|4
1609721640000|2021-01-04 00:54:00|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|5
1609721650000|2021-01-04 00:54:10|1982.7|1982.4|1982.6|1982.3|1982.7|1982.4|1982.6|1982.3|6
1609721660000|2021-01-04 00:54:20|1983|1982.7|1982.6|1982.3|1983|1982.7|1982.6|1982.3|6
1609721670000|2021-01-04 00:54:30|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|8
1609721680000|2021-01-04 00:54:40|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|7
1609721690000|2021-01-04 00:54:50|||||||||3
1609721740000|2021-01-04 00:55:40|||||||||1
1609721760000|2021-01-04 00:56:00|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|2
1609721810000|2021-01-04 00:56:50|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|3
1609721820000|2021-01-04 00:57:00|1979.7|1979.4|1979.5|1979.2|1980.3|1980|1979.5|1979.2|80
1609721830000|2021-01-04 00:57:10|1979.7|1979.4|1979.9|1979.6|1980|1979.7|1979.7|1979.4|6
1609721840000|2021-01-04 00:57:20|1979.5|1979.2|1979.6|1979.3|1980|1979.7|1979.5|1979.2|17
1609721850000|2021-01-04 00:57:30|1979.1|1978.8|1978.8|1978.5|1979.3|1979|1978.8|1978.5|8
1609721860000|2021-01-04 00:57:40|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609721870000|2021-01-04 00:57:50|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|4
1609721880000|2021-01-04 00:58:00|1979.4|1979.1|1979.3|1979|1979.4|1979.1|1979.3|1979|5
1609721890000|2021-01-04 00:58:10|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|4
1609721900000|2021-01-04 00:58:20|1979.7|1979.4|1979.9|1979.6|1980|1979.7|1979.7|1979.4|19
1609721910000|2021-01-04 00:58:30|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.9|1979.6|7
1609721920000|2021-01-04 00:58:40|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|4
1609721930000|2021-01-04 00:58:50|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|4
1609721940000|2021-01-04 00:59:00|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.9|1979.6|3
1609721950000|2021-01-04 00:59:10|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.6|1979.3|19
1609721960000|2021-01-04 00:59:20|1979.7|1979.4|1979.8|1979.5|1979.9|1979.6|1979.7|1979.4|7
1609721970000|2021-01-04 00:59:30|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|4
1609721980000|2021-01-04 00:59:40|||||||||7
1609721990000|2021-01-04 00:59:50|1979.8|1979.5|1979.6|1979.3|1979.8|1979.5|1979.6|1979.3|4
1609722000000|2021-01-04 01:00:00|1979.4|1979.1|1980|1979.7|1980|1979.7|1979.4|1979.1|5
1609722010000|2021-01-04 01:00:10|1980.2|1979.9|1981.2|1980.9|1981.5|1981.2|1979.9|1979.6|70
1609722020000|2021-01-04 01:00:20|1981|1980.7|1981.2|1980.9|1981.2|1980.9|1981|1980.7|2
1609722030000|2021-01-04 01:00:30|1981|1980.7|1980.9|1980.6|1981.2|1980.9|1980.9|1980.6|5
1609722040000|2021-01-04 01:00:40|1980.4|1980.1|1979.4|1979.1|1980.4|1980.1|1979.4|1979.1|25
1609722050000|2021-01-04 01:00:50|1979.5|1979.2|1979.1|1978.8|1979.5|1979.2|1979.1|1978.8|11
1609722070000|2021-01-04 01:01:10|1979.2|1978.9|1979.2|1978.9|1979.4|1979.1|1979.2|1978.9|7
1609722080000|2021-01-04 01:01:20|1979.4|1979.1|1979.6|1979.3|1979.6|1979.3|1979.4|1979.1|2
1609722090000|2021-01-04 01:01:30|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|2
1609722100000|2021-01-04 01:01:40|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609722110000|2021-01-04 01:01:50|1979.2|1978.9|1979.3|1979|1979.3|1979|1979.2|1978.9|2
1609722120000|2021-01-04 01:02:00|1979.6|1979.3|1979.9|1979.6|1980.1|1979.8|1979.6|1979.3|6
1609722130000|2021-01-04 01:02:10|1979.6|1979.3|1979.2|1978.9|1979.6|1979.3|1979.2|1978.9|5
1609722150000|2021-01-04 01:02:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609722160000|2021-01-04 01:02:40|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609722170000|2021-01-04 01:02:50|||||||||1
1609722180000|2021-01-04 01:03:00|1979.6|1979.3|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|2
1609722190000|2021-01-04 01:03:10|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|2
1609722210000|2021-01-04 01:03:30|1979.5|1979.2|1979.9|1979.6|1979.9|1979.6|1979.5|1979.2|4
1609722220000|2021-01-04 01:03:40|1980|1979.7|1979.7|1979.4|1980|1979.7|1979.6|1979.3|9
1609722230000|2021-01-04 01:03:50|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609722280000|2021-01-04 01:04:40|1980|1979.7|1980.1|1979.8|1980.1|1979.8|1980|1979.7|5
1609722300000|2021-01-04 01:05:00|1980|1979.7|1980|1979.7|1980|1979.7|1979.7|1979.4|10
1609722310000|2021-01-04 01:05:10|1979.8|1979.5|1980.3|1980|1980.3|1980|1979.8|1979.5|2
1609722320000|2021-01-04 01:05:20|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609722380000|2021-01-04 01:06:20|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|5
1609722390000|2021-01-04 01:06:30|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1
1609722400000|2021-01-04 01:06:40|1980.7|1980.4|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|4
1609722410000|2021-01-04 01:06:50|1981.4|1981.1|1981.5|1981.2|1981.6|1981.3|1981.4|1981.1|17
1609722420000|2021-01-04 01:07:00|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|5
1609722430000|2021-01-04 01:07:10|1982|1981.7|1981.7|1981.4|1982|1981.7|1981.5|1981.2|10
1609722440000|2021-01-04 01:07:20|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|2
1609722450000|2021-01-04 01:07:30|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|3
1609722460000|2021-01-04 01:07:40|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1609722470000|2021-01-04 01:07:50|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1609722480000|2021-01-04 01:08:00|1981.8|1981.5|1981.9|1981.6|1982|1981.7|1981.8|1981.5|11
1609722490000|2021-01-04 01:08:10|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|2
1609722550000|2021-01-04 01:09:10|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|3
1609722560000|2021-01-04 01:09:20|1982.5|1982.2|1982.7|1982.4|1982.7|1982.4|1982.5|1982.2|3
1609722570000|2021-01-04 01:09:30|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|2
1609722580000|2021-01-04 01:09:40|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1609722590000|2021-01-04 01:09:50|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1609722610000|2021-01-04 01:10:10|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982.3|1982|9
1609722620000|2021-01-04 01:10:20|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|2
1609722660000|2021-01-04 01:11:00|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|6
1609722680000|2021-01-04 01:11:20|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|2
1609722690000|2021-01-04 01:11:30|1982.8|1982.5|1982.5|1982.2|1982.8|1982.5|1982.5|1982.2|4
1609722720000|2021-01-04 01:12:00|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|2
1609722730000|2021-01-04 01:12:10|1982.5|1982.2|1982.2|1981.9|1982.5|1982.2|1982.2|1981.9|2
1609722740000|2021-01-04 01:12:20|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|2
1609722750000|2021-01-04 01:12:30|1982.2|1981.9|1981.7|1981.4|1982.2|1981.9|1981.6|1981.3|3
1609722760000|2021-01-04 01:12:40|1981.8|1981.5|1981.4|1981.1|1981.8|1981.5|1981.4|1981.1|3
1609722770000|2021-01-04 01:12:50|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|3
1609722810000|2021-01-04 01:13:30|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|2
1609722830000|2021-01-04 01:13:50|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1609722850000|2021-01-04 01:14:10|1981.7|1981.4|1982.2|1981.9|1982.2|1981.9|1981.7|1981.4|2
1609722900000|2021-01-04 01:15:00|1982|1981.7|1981.7|1981.4|1982|1981.7|1981.4|1981.1|11
1609722960000|2021-01-04 01:16:00|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|3
1609722980000|2021-01-04 01:16:20|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1609722990000|2021-01-04 01:16:30|||||||||1
1609723010000|2021-01-04 01:16:50|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1609723040000|2021-01-04 01:17:20|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1609723060000|2021-01-04 01:17:40|1981|1980.7|1980.6|1980.3|1981|1980.7|1980.6|1980.3|4
1609723070000|2021-01-04 01:17:50|1980.7|1980.4|1980|1979.7|1980.7|1980.4|1980|1979.7|9
1609723080000|2021-01-04 01:18:00|1980.2|1979.9|1980.3|1980|1980.3|1980|1980.2|1979.9|6
1609723090000|2021-01-04 01:18:10|1981|1980.7|1980.9|1980.6|1981|1980.7|1980.9|1980.6|2
1609723120000|2021-01-04 01:18:40|1981.1|1980.8|1980.3|1980|1981.1|1980.8|1980.3|1980|3
1609723130000|2021-01-04 01:18:50|1980.2|1979.9|1979.8|1979.5|1980.2|1979.9|1979.8|1979.5|5
1609723140000|2021-01-04 01:19:00|||||||||1
1609723150000|2021-01-04 01:19:10|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|2
1609723160000|2021-01-04 01:19:20|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1609723180000|2021-01-04 01:19:40|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|2
1609723190000|2021-01-04 01:19:50|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1
1609723200000|2021-01-04 01:20:00|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1
1609723220000|2021-01-04 01:20:20|1980.4|1980.1|1980.2|1979.9|1980.4|1980.1|1980.2|1979.9|10
1609723230000|2021-01-04 01:20:30|1980.4|1980.1|1980.2|1979.9|1980.4|1980.1|1980.2|1979.9|5
1609723240000|2021-01-04 01:20:40|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|2
1609723250000|2021-01-04 01:20:50|1980.6|1980.3|1981|1980.7|1981|1980.7|1980.6|1980.3|6
1609723270000|2021-01-04 01:21:10|||||||||2
1609723280000|2021-01-04 01:21:20|||||||||1
1609723290000|2021-01-04 01:21:30|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1
1609723300000|2021-01-04 01:21:40|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|4
1609723310000|2021-01-04 01:21:50|1981.8|1981.5|1981.7|1981.4|1981.8|1981.5|1981.7|1981.4|6
1609723320000|2021-01-04 01:22:00|1982|1981.7|1981.6|1981.3|1982.1|1981.8|1981.6|1981.3|9
1609723330000|2021-01-04 01:22:10|||||||||1
1609723340000|2021-01-04 01:22:20|1981.1|1980.8|1981.9|1981.6|1981.9|1981.6|1981.1|1980.8|4
1609723350000|2021-01-04 01:22:30|1981.6|1981.3|1980.9|1980.6|1981.6|1981.3|1980.9|1980.6|30
1609723360000|2021-01-04 01:22:40|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|4
1609723370000|2021-01-04 01:22:50|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1
1609723380000|2021-01-04 01:23:00|1980.7|1980.4|1981|1980.7|1981|1980.7|1980.7|1980.4|8
1609723390000|2021-01-04 01:23:10|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|3
1609723460000|2021-01-04 01:24:20|1982.3|1982|1982.6|1982.3|1982.6|1982.3|1982.3|1982|5
1609723480000|2021-01-04 01:24:40|1981.8|1981.5|1982.1|1981.8|1982.3|1982|1981.8|1981.5|12
1609723500000|2021-01-04 01:25:00|1982.3|1982|1982.3|1982|1982.3|1982|1982.1|1981.8|4
1609723510000|2021-01-04 01:25:10|1982.1|1981.8|1982.3|1982|1982.3|1982|1982.1|1981.8|19
1609723520000|2021-01-04 01:25:20|1982.1|1981.8|1981.7|1981.4|1982.1|1981.8|1981.7|1981.4|3
1609723560000|2021-01-04 01:26:00|1981.9|1981.6|1982.1|1981.8|1982.1|1981.8|1981.9|1981.6|2
1609723590000|2021-01-04 01:26:30|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609723620000|2021-01-04 01:27:00|1982|1981.7|1981.8|1981.5|1982|1981.7|1981.8|1981.5|4
1609723640000|2021-01-04 01:27:20|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1609723650000|2021-01-04 01:27:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609723710000|2021-01-04 01:28:30|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1609723720000|2021-01-04 01:28:40|||||||||1
1609723750000|2021-01-04 01:29:10|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609723770000|2021-01-04 01:29:30|||||||||1
1609723780000|2021-01-04 01:29:40|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1609723790000|2021-01-04 01:29:50|1982.6|1982.3|1982.3|1982|1982.6|1982.3|1982.3|1982|13
1609723810000|2021-01-04 01:30:10|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1609723820000|2021-01-04 01:30:20|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609723830000|2021-01-04 01:30:30|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1609723840000|2021-01-04 01:30:40|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|3
1609723860000|2021-01-04 01:31:00|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|2
1609723890000|2021-01-04 01:31:30|||||||||1
1609723920000|2021-01-04 01:32:00|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|2
1609723950000|2021-01-04 01:32:30|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1609723990000|2021-01-04 01:33:10|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|2
1609724010000|2021-01-04 01:33:30|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1
1609724020000|2021-01-04 01:33:40|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|2
1609724040000|2021-01-04 01:34:00|1981|1980.7|1980.8|1980.5|1981|1980.7|1980.8|1980.5|3
1609724100000|2021-01-04 01:35:00|1981.7|1981.4|1981.9|1981.6|1982|1981.7|1981.7|1981.4|7
1609724110000|2021-01-04 01:35:10|1981.8|1981.5|1982.3|1982|1982.3|1982|1981.8|1981.5|3
1609724120000|2021-01-04 01:35:20|1982.2|1981.9|1982.8|1982.5|1982.8|1982.5|1982.1|1981.8|5
1609724140000|2021-01-04 01:35:40|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1609724170000|2021-01-04 01:36:10|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1609724190000|2021-01-04 01:36:30|1982.1|1981.8|1981.9|1981.6|1982.1|1981.8|1981.9|1981.6|3
1609724210000|2021-01-04 01:36:50|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1609724220000|2021-01-04 01:37:00|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1609724250000|2021-01-04 01:37:30|1981.4|1981.1|1981.1|1980.8|1981.4|1981.1|1981.1|1980.8|5
1609724260000|2021-01-04 01:37:40|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|4
1609724270000|2021-01-04 01:37:50|1982|1981.7|1982.2|1981.9|1982.2|1981.9|1982|1981.7|5
1609724280000|2021-01-04 01:38:00|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1609724290000|2021-01-04 01:38:10|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|2
1609724300000|2021-01-04 01:38:20|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1609724390000|2021-01-04 01:39:50|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1609724400000|2021-01-04 01:40:00|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|9
1609724410000|2021-01-04 01:40:10|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|3
1609724420000|2021-01-04 01:40:20|1983.4|1983.1|1982.9|1982.6|1983.5|1983.2|1982.9|1982.6|11
1609724430000|2021-01-04 01:40:30|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|1
1609724440000|2021-01-04 01:40:40|1983.5|1983.2|1983.1|1982.8|1983.5|1983.2|1983.1|1982.8|3
1609724450000|2021-01-04 01:40:50|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1609724460000|2021-01-04 01:41:00|1983.6|1983.3|1983.7|1983.4|1983.7|1983.4|1983.6|1983.3|4
1609724510000|2021-01-04 01:41:50|1983.6|1983.3|1983.9|1983.6|1983.9|1983.6|1983.6|1983.3|7
1609724600000|2021-01-04 01:43:20|1983.6|1983.3|1983.5|1983.2|1983.9|1983.6|1983.5|1983.2|6
1609724610000|2021-01-04 01:43:30|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|3
1609724620000|2021-01-04 01:43:40|1983.9|1983.6|1983.8|1983.5|1983.9|1983.6|1983.8|1983.5|3
1609724680000|2021-01-04 01:44:40|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1609724690000|2021-01-04 01:44:50|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|5
1609724700000|2021-01-04 01:45:00|1984.1|1983.8|1984.5|1984.2|1984.5|1984.2|1983.9|1983.6|10
1609724710000|2021-01-04 01:45:10|1984.1|1983.8|1984.6|1984.3|1984.6|1984.3|1984.1|1983.8|6
1609724720000|2021-01-04 01:45:20|1984.2|1983.9|1984.1|1983.8|1984.4|1984.1|1984.1|1983.8|6
1609724740000|2021-01-04 01:45:40|1984.4|1984.1|1984.5|1984.2|1984.5|1984.2|1984.4|1984.1|2
1609724750000|2021-01-04 01:45:50|1984.3|1984|1984.2|1983.9|1984.3|1984|1984.2|1983.9|5
1609724780000|2021-01-04 01:46:20|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|2
1609724790000|2021-01-04 01:46:30|1983.8|1983.5|1983.2|1982.9|1983.8|1983.5|1983.2|1982.9|7
1609724800000|2021-01-04 01:46:40|1983|1982.7|1982.9|1982.6|1983.2|1982.9|1982.8|1982.5|18
1609724890000|2021-01-04 01:48:10|1983.6|1983.3|1983.8|1983.5|1983.8|1983.5|1983.6|1983.3|8
1609724900000|2021-01-04 01:48:20|||||||||1
1609724990000|2021-01-04 01:49:50|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|3
1609725000000|2021-01-04 01:50:00|1985.2|1984.9|1985.5|1985.2|1985.5|1985.2|1985.2|1984.9|6
1609725010000|2021-01-04 01:50:10|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|5
1609725020000|2021-01-04 01:50:20|1984.9|1984.6|1984.7|1984.4|1984.9|1984.6|1984.7|1984.4|3
1609725060000|2021-01-04 01:51:00|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|6
1609725070000|2021-01-04 01:51:10|1985.7|1985.4|1985.9|1985.6|1986.1|1985.8|1985.7|1985.4|20
1609725080000|2021-01-04 01:51:20|1985.8|1985.5|1985.6|1985.3|1985.8|1985.5|1985.6|1985.3|4
1609725090000|2021-01-04 01:51:30|1985.5|1985.2|1985.5|1985.2|1985.7|1985.4|1985.5|1985.2|43
1609725100000|2021-01-04 01:51:40|1985.7|1985.4|1985.6|1985.3|1985.7|1985.4|1985.6|1985.3|5
1609725110000|2021-01-04 01:51:50|1985.8|1985.5|1985.6|1985.3|1985.8|1985.5|1985.6|1985.3|5
1609725120000|2021-01-04 01:52:00|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1609725130000|2021-01-04 01:52:10|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|2
1609725140000|2021-01-04 01:52:20|1985.7|1985.4|1984.9|1984.6|1985.7|1985.4|1984.9|1984.6|12
1609725150000|2021-01-04 01:52:30|1985.2|1984.9|1985.7|1985.4|1985.7|1985.4|1985.2|1984.9|8
1609725160000|2021-01-04 01:52:40|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|2
1609725180000|2021-01-04 01:53:00|||||||||1
1609725190000|2021-01-04 01:53:10|1986|1985.7|1986.1|1985.8|1986.1|1985.8|1986|1985.7|5
1609725200000|2021-01-04 01:53:20|1986.2|1985.9|1986.2|1985.9|1986.3|1986|1986.2|1985.9|8
1609725220000|2021-01-04 01:53:40|1986.5|1986.2|1986.2|1985.9|1986.5|1986.2|1986.2|1985.9|3
1609725270000|2021-01-04 01:54:30|1985.9|1985.6|1985.8|1985.5|1985.9|1985.6|1985.8|1985.5|2
1609725280000|2021-01-04 01:54:40|1985.7|1985.4|1985.3|1985|1985.7|1985.4|1985.3|1985|11
1609725290000|2021-01-04 01:54:50|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1
1609725310000|2021-01-04 01:55:10|1985.8|1985.5|1985.9|1985.6|1985.9|1985.6|1985.8|1985.5|6
1609725320000|2021-01-04 01:55:20|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1
1609725360000|2021-01-04 01:56:00|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1
1609725420000|2021-01-04 01:57:00|1986.1|1985.8|1986|1985.7|1986.1|1985.8|1986|1985.7|9
1609725430000|2021-01-04 01:57:10|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1609725440000|2021-01-04 01:57:20|1985.4|1985.1|1985.2|1984.9|1985.4|1985.1|1985.2|1984.9|4
1609725460000|2021-01-04 01:57:40|1985.1|1984.8|1985|1984.7|1985.1|1984.8|1985|1984.7|2
1609725470000|2021-01-04 01:57:50|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1
1609725490000|2021-01-04 01:58:10|||||||||3
1609725510000|2021-01-04 01:58:30|1984.7|1984.4|1984.9|1984.6|1984.9|1984.6|1984.7|1984.4|3
1609725590000|2021-01-04 01:59:50|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|4
1609725600000|2021-01-04 02:00:00|1984.6|1984.3|1984.4|1984.1|1984.6|1984.3|1984.4|1984.1|9
1609725610000|2021-01-04 02:00:10|1984.8|1984.5|1984.5|1984.2|1984.8|1984.5|1984.5|1984.2|4
1609725680000|2021-01-04 02:01:20|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|2
1609725690000|2021-01-04 02:01:30|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|2
1609725700000|2021-01-04 02:01:40|1984.6|1984.3|1984.5|1984.2|1984.6|1984.3|1984.5|1984.2|3
1609725720000|2021-01-04 02:02:00|1984.8|1984.5|1985.2|1984.9|1985.2|1984.9|1984.8|1984.5|8
1609725730000|2021-01-04 02:02:10|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|1
1609725820000|2021-01-04 02:03:40|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|2
1609725830000|2021-01-04 02:03:50|1985.2|1984.9|1985.1|1984.8|1985.2|1984.9|1985.1|1984.8|2
1609725840000|2021-01-04 02:04:00|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609725870000|2021-01-04 02:04:30|1985.1|1984.8|1984.9|1984.6|1985.1|1984.8|1984.9|1984.6|8
1609725980000|2021-01-04 02:06:20|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1
1609725990000|2021-01-04 02:06:30|||||||||2
1609726020000|2021-01-04 02:07:00|1984.6|1984.3|1984.5|1984.2|1984.6|1984.3|1984.5|1984.2|5
1609726060000|2021-01-04 02:07:40|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|2
1609726100000|2021-01-04 02:08:20|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|4
1609726110000|2021-01-04 02:08:30|1985.1|1984.8|1985|1984.7|1985.1|1984.8|1985|1984.7|3
1609726130000|2021-01-04 02:08:50|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|6
1609726190000|2021-01-04 02:09:50|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|2
1609726220000|2021-01-04 02:10:20|1985|1984.7|1985|1984.7|1985|1984.7|1984.8|1984.5|6
1609726290000|2021-01-04 02:11:30|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1
1609726460000|2021-01-04 02:14:20|1985.8|1985.5|1986|1985.7|1986.3|1986|1985.8|1985.5|16
1609726470000|2021-01-04 02:14:30|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1609726480000|2021-01-04 02:14:40|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1609726500000|2021-01-04 02:15:00|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1609726520000|2021-01-04 02:15:20|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1
1609726530000|2021-01-04 02:15:30|||||||||1
1609726560000|2021-01-04 02:16:00|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1
1609726580000|2021-01-04 02:16:20|1986|1985.7|1986.1|1985.8|1986.1|1985.8|1986|1985.7|4
1609726590000|2021-01-04 02:16:30|1986.4|1986.1|1986.3|1986|1986.4|1986.1|1986.3|1986|4
1609726600000|2021-01-04 02:16:40|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1
1609726610000|2021-01-04 02:16:50|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1
1609726640000|2021-01-04 02:17:20|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|4
1609726650000|2021-01-04 02:17:30|1986.8|1986.5|1986.9|1986.6|1986.9|1986.6|1986.8|1986.5|5
1609726660000|2021-01-04 02:17:40|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1
1609726670000|2021-01-04 02:17:50|1987|1986.7|1986.8|1986.5|1987|1986.7|1986.8|1986.5|9
1609726680000|2021-01-04 02:18:00|1987|1986.7|1986.9|1986.6|1987.2|1986.9|1986.9|1986.6|6
1609726690000|2021-01-04 02:18:10|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1
1609726700000|2021-01-04 02:18:20|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1
1609726710000|2021-01-04 02:18:30|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|4
1609726720000|2021-01-04 02:18:40|1986.9|1986.6|1987|1986.7|1987|1986.7|1986.9|1986.6|10
1609726820000|2021-01-04 02:20:20|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1
1609726840000|2021-01-04 02:20:40|1986.9|1986.6|1986.5|1986.2|1986.9|1986.6|1986.5|1986.2|2
1609726930000|2021-01-04 02:22:10|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1
1609726950000|2021-01-04 02:22:30|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1
1609726990000|2021-01-04 02:23:10|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1986.3|1986|51
1609727000000|2021-01-04 02:23:20|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|16
1609727010000|2021-01-04 02:23:30|1986|1985.7|1985.8|1985.5|1986|1985.7|1985.8|1985.5|12
1609727030000|2021-01-04 02:23:50|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|4
1609727040000|2021-01-04 02:24:00|1986|1985.7|1985.9|1985.6|1986|1985.7|1985.9|1985.6|5
1609727050000|2021-01-04 02:24:10|1985.8|1985.5|1985.7|1985.4|1985.8|1985.5|1985.7|1985.4|2
1609727080000|2021-01-04 02:24:40|1986|1985.7|1985.8|1985.5|1986|1985.7|1985.8|1985.5|2
1609727150000|2021-01-04 02:25:50|1986.1|1985.8|1986.2|1985.9|1986.2|1985.9|1986.1|1985.8|10
1609727160000|2021-01-04 02:26:00|1986.3|1986|1986.3|1986|1986.3|1986|1986.3|1986|1
1609727170000|2021-01-04 02:26:10|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1
1609727250000|2021-01-04 02:27:30|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1
1609727280000|2021-01-04 02:28:00|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|2
1609727290000|2021-01-04 02:28:10|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|2
1609727300000|2021-01-04 02:28:20|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|4
1609727310000|2021-01-04 02:28:30|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|2
1609727330000|2021-01-04 02:28:50|1986.3|1986|1986.4|1986.1|1986.4|1986.1|1986.3|1986|2
1609727360000|2021-01-04 02:29:20|1986.6|1986.3|1986.4|1986.1|1986.6|1986.3|1986.4|1986.1|3
1609727370000|2021-01-04 02:29:30|||||||||1
1609727400000|2021-01-04 02:30:00|1986.3|1986|1986.4|1986.1|1986.4|1986.1|1986.3|1986|2
1609727410000|2021-01-04 02:30:10|1986.6|1986.3|1986.7|1986.4|1986.7|1986.4|1986.6|1986.3|3
1609727430000|2021-01-04 02:30:30|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|4
1609727470000|2021-01-04 02:31:10|||||||||1
1609727530000|2021-01-04 02:32:10|1986.8|1986.5|1987|1986.7|1987|1986.7|1986.8|1986.5|6
1609727540000|2021-01-04 02:32:20|1986.7|1986.4|1986.5|1986.2|1986.7|1986.4|1986.5|1986.2|6
1609727550000|2021-01-04 02:32:30|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1
1609727580000|2021-01-04 02:33:00|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1
1609727590000|2021-01-04 02:33:10|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1
1609727620000|2021-01-04 02:33:40|1986.3|1986|1986.3|1986|1986.3|1986|1986.3|1986|1
1609727630000|2021-01-04 02:33:50|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|4
1609727710000|2021-01-04 02:35:10|1986.3|1986|1986.3|1986|1986.3|1986|1986.3|1986|2
1609727730000|2021-01-04 02:35:30|1986.1|1985.8|1986.2|1985.9|1986.2|1985.9|1986.1|1985.8|2
1609727750000|2021-01-04 02:35:50|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1609727760000|2021-01-04 02:36:00|||||||||6
1609727770000|2021-01-04 02:36:10|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1
1609727800000|2021-01-04 02:36:40|1985.7|1985.4|1985.3|1985|1985.7|1985.4|1985.3|1985|8
1609727810000|2021-01-04 02:36:50|1985|1984.7|1984.4|1984.1|1985|1984.7|1984.4|1984.1|8
1609727820000|2021-01-04 02:37:00|1984.3|1984|1984.5|1984.2|1984.5|1984.2|1984.1|1983.8|19
1609727830000|2021-01-04 02:37:10|||||||||3
1609727860000|2021-01-04 02:37:40|1984.3|1984|1984.1|1983.8|1984.3|1984|1984.1|1983.8|3
1609727880000|2021-01-04 02:38:00|1983.9|1983.6|1984|1983.7|1984.1|1983.8|1983.9|1983.6|8
1609727890000|2021-01-04 02:38:10|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1984.1|1983.8|6
1609727940000|2021-01-04 02:39:00|1984|1983.7|1983.8|1983.5|1984|1983.7|1983.8|1983.5|5
1609727950000|2021-01-04 02:39:10|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|2
1609727960000|2021-01-04 02:39:20|||||||||1
1609727980000|2021-01-04 02:39:40|1984|1983.7|1984.1|1983.8|1984.1|1983.8|1984|1983.7|2
1609728000000|2021-01-04 02:40:00|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1
1609728020000|2021-01-04 02:40:20|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|1
1609728070000|2021-01-04 02:41:10|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609728080000|2021-01-04 02:41:20|1984.1|1983.8|1984.3|1984|1984.3|1984|1984.1|1983.8|3
1609728090000|2021-01-04 02:41:30|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1609728120000|2021-01-04 02:42:00|1984.3|1984|1984.1|1983.8|1984.3|1984|1984.1|1983.8|4
1609728130000|2021-01-04 02:42:10|1984.3|1984|1984.1|1983.8|1984.3|1984|1984.1|1983.8|8
1609728170000|2021-01-04 02:42:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|2
1609728180000|2021-01-04 02:43:00|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1609728210000|2021-01-04 02:43:30|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1
1609728220000|2021-01-04 02:43:40|1984.4|1984.1|1984.1|1983.8|1984.4|1984.1|1984.1|1983.8|3
1609728230000|2021-01-04 02:43:50|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1
1609728250000|2021-01-04 02:44:10|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|2
1609728260000|2021-01-04 02:44:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1609728280000|2021-01-04 02:44:40|||||||||1
1609728290000|2021-01-04 02:44:50|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609728320000|2021-01-04 02:45:20|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1609728330000|2021-01-04 02:45:30|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|2
1609728350000|2021-01-04 02:45:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609728360000|2021-01-04 02:46:00|||||||||2
1609728390000|2021-01-04 02:46:30|1984|1983.7|1983.9|1983.6|1984|1983.7|1983.9|1983.6|3
1609728420000|2021-01-04 02:47:00|1984.3|1984|1984.4|1984.1|1984.4|1984.1|1984.3|1984|2
1609728440000|2021-01-04 02:47:20|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609728480000|2021-01-04 02:48:00|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|2
1609728500000|2021-01-04 02:48:20|1984.7|1984.4|1984.8|1984.5|1984.8|1984.5|1984.7|1984.4|5
1609728510000|2021-01-04 02:48:30|1984.7|1984.4|1984.6|1984.3|1984.7|1984.4|1984.6|1984.3|3
1609728520000|2021-01-04 02:48:40|1984.2|1983.9|1984.3|1984|1984.3|1984|1984.2|1983.9|2
1609728550000|2021-01-04 02:49:10|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1984|1983.7|2
1609728570000|2021-01-04 02:49:30|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609728590000|2021-01-04 02:49:50|||||||||1
1609728620000|2021-01-04 02:50:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1609728630000|2021-01-04 02:50:30|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|2
1609728780000|2021-01-04 02:53:00|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.4|1984.1|4
1609728810000|2021-01-04 02:53:30|||||||||1
1609728820000|2021-01-04 02:53:40|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|2
1609728850000|2021-01-04 02:54:10|1984.6|1984.3|1984.4|1984.1|1984.6|1984.3|1984.4|1984.1|7
1609728860000|2021-01-04 02:54:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1609728900000|2021-01-04 02:55:00|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|24
1609728920000|2021-01-04 02:55:20|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609729030000|2021-01-04 02:57:10|1984.9|1984.6|1984.7|1984.4|1984.9|1984.6|1984.7|1984.4|2
1609729060000|2021-01-04 02:57:40|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|6
1609729080000|2021-01-04 02:58:00|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|2
1609729090000|2021-01-04 02:58:10|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|2
1609729100000|2021-01-04 02:58:20|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609729120000|2021-01-04 02:58:40|||||||||1
1609729140000|2021-01-04 02:59:00|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609729150000|2021-01-04 02:59:10|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1609729190000|2021-01-04 02:59:50|1984.6|1984.3|1984.7|1984.4|1984.7|1984.4|1984.6|1984.3|2
1609729220000|2021-01-04 03:00:20|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|2
1609729230000|2021-01-04 03:00:30|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1609729270000|2021-01-04 03:01:10|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609729280000|2021-01-04 03:01:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|4
1609729350000|2021-01-04 03:02:30|||||||||1
1609729370000|2021-01-04 03:02:50|||||||||1
1609729390000|2021-01-04 03:03:10|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1609729420000|2021-01-04 03:03:40|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1
1609729450000|2021-01-04 03:04:10|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609729490000|2021-01-04 03:04:50|1984.8|1984.5|1985|1984.7|1985|1984.7|1984.8|1984.5|5
1609729510000|2021-01-04 03:05:10|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1
1609729530000|2021-01-04 03:05:30|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1
1609729540000|2021-01-04 03:05:40|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1
1609729560000|2021-01-04 03:06:00|1985|1984.7|1985.1|1984.8|1985.1|1984.8|1984.8|1984.5|4
1609729590000|2021-01-04 03:06:30|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|4
1609729620000|2021-01-04 03:07:00|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|2
1609729630000|2021-01-04 03:07:10|1985.4|1985.1|1985.5|1985.2|1985.5|1985.2|1985.4|1985.1|2
1609729650000|2021-01-04 03:07:30|1985.7|1985.4|1985.5|1985.2|1985.7|1985.4|1985.5|1985.2|4
1609729670000|2021-01-04 03:07:50|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|5
1609729680000|2021-01-04 03:08:00|1985.1|1984.8|1985.2|1984.9|1985.2|1984.9|1985.1|1984.8|7
1609729700000|2021-01-04 03:08:20|1985.4|1985.1|1985.6|1985.3|1985.6|1985.3|1985.4|1985.1|10
1609729720000|2021-01-04 03:08:40|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1
1609729730000|2021-01-04 03:08:50|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1
1609729740000|2021-01-04 03:09:00|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1
1609729780000|2021-01-04 03:09:40|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1
1609729820000|2021-01-04 03:10:20|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1
1609729840000|2021-01-04 03:10:40|||||||||1
1609729870000|2021-01-04 03:11:10|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|7
1609729930000|2021-01-04 03:12:10|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|1
1609729960000|2021-01-04 03:12:40|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|2
1609729980000|2021-01-04 03:13:00|||||||||2
1609730080000|2021-01-04 03:14:40|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|2
1609730100000|2021-01-04 03:15:00|1985.8|1985.5|1985.7|1985.4|1985.8|1985.5|1985.7|1985.4|2
1609730120000|2021-01-04 03:15:20|||||||||3
1609730190000|2021-01-04 03:16:30|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|3
1609730220000|2021-01-04 03:17:00|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1609730240000|2021-01-04 03:17:20|1985.7|1985.4|1985.6|1985.3|1985.7|1985.4|1985.6|1985.3|2
1609730250000|2021-01-04 03:17:30|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1
1609730270000|2021-01-04 03:17:50|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1
1609730310000|2021-01-04 03:18:30|||||||||2
1609730320000|2021-01-04 03:18:40|1985.7|1985.4|1985.6|1985.3|1985.7|1985.4|1985.6|1985.3|2
1609730350000|2021-01-04 03:19:10|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|4
1609730360000|2021-01-04 03:19:20|||||||||1
1609730390000|2021-01-04 03:19:50|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|3
1609730400000|2021-01-04 03:20:00|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|4
1609730440000|2021-01-04 03:20:40|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1
1609730480000|2021-01-04 03:21:20|1985.5|1985.2|1985.9|1985.6|1985.9|1985.6|1985.5|1985.2|3
1609730510000|2021-01-04 03:21:50|1985.8|1985.5|1986|1985.7|1986|1985.7|1985.7|1985.4|6
1609730530000|2021-01-04 03:22:10|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1
1609730540000|2021-01-04 03:22:20|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|2
1609730550000|2021-01-04 03:22:30|1986.3|1986|1986.4|1986.1|1986.4|1986.1|1986.3|1986|2
1609730560000|2021-01-04 03:22:40|||||||||1
1609730570000|2021-01-04 03:22:50|1986.3|1986|1986.3|1986|1986.3|1986|1986.3|1986|4
1609730600000|2021-01-04 03:23:20|1986|1985.7|1986|1985.7|1986|1985.7|1986|1985.7|1
1609730630000|2021-01-04 03:23:50|1986.2|1985.9|1986.3|1986|1986.3|1986|1986.2|1985.9|5
1609730640000|2021-01-04 03:24:00|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986|1985.7|5
1609730710000|2021-01-04 03:25:10|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1609730790000|2021-01-04 03:26:30|1986|1985.7|1986|1985.7|1986|1985.7|1986|1985.7|1
1609730810000|2021-01-04 03:26:50|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1609730850000|2021-01-04 03:27:30|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1
1609730880000|2021-01-04 03:28:00|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1
1609730890000|2021-01-04 03:28:10|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1
1609730900000|2021-01-04 03:28:20|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1
1609730920000|2021-01-04 03:28:40|||||||||2
1609730930000|2021-01-04 03:28:50|||||||||1
1609730990000|2021-01-04 03:29:50|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1
1609731000000|2021-01-04 03:30:00|1986.4|1986.1|1986.3|1986|1986.4|1986.1|1986.3|1986|5
1609731070000|2021-01-04 03:31:10|1986|1985.7|1986|1985.7|1986|1985.7|1986|1985.7|1
1609731080000|2021-01-04 03:31:20|1985.6|1985.3|1985.5|1985.2|1985.6|1985.3|1985.5|1985.2|5
1609731110000|2021-01-04 03:31:50|||||||||1
1609731130000|2021-01-04 03:32:10|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1
1609731210000|2021-01-04 03:33:30|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1
1609731220000|2021-01-04 03:33:40|1986.3|1986|1986.3|1986|1986.3|1986|1986.3|1986|1
1609731230000|2021-01-04 03:33:50|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1
1609731240000|2021-01-04 03:34:00|||||||||1
1609731250000|2021-01-04 03:34:10|1986.3|1986|1986.3|1986|1986.3|1986|1986.3|1986|3
1609731260000|2021-01-04 03:34:20|1986|1985.7|1986|1985.7|1986|1985.7|1986|1985.7|1
1609731350000|2021-01-04 03:35:50|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1609731380000|2021-01-04 03:36:20|1985.7|1985.4|1985.6|1985.3|1985.7|1985.4|1985.6|1985.3|2
1609731410000|2021-01-04 03:36:50|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1
1609731420000|2021-01-04 03:37:00|1985.6|1985.3|1985.7|1985.4|1985.7|1985.4|1985.6|1985.3|2
1609731430000|2021-01-04 03:37:10|1986|1985.7|1986|1985.7|1986|1985.7|1986|1985.7|2
1609731450000|2021-01-04 03:37:30|1986.1|1985.8|1986.4|1986.1|1986.4|1986.1|1986.1|1985.8|3
1609731470000|2021-01-04 03:37:50|1986.3|1986|1986.5|1986.2|1986.5|1986.2|1986.3|1986|2
1609731540000|2021-01-04 03:39:00|1986.3|1986|1986.3|1986|1986.3|1986|1986.3|1986|1
1609731550000|2021-01-04 03:39:10|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1
1609731570000|2021-01-04 03:39:30|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1
1609731590000|2021-01-04 03:39:50|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|2
1609731650000|2021-01-04 03:40:50|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1
1609731690000|2021-01-04 03:41:30|1986.2|1985.9|1985.9|1985.6|1986.2|1985.9|1985.9|1985.6|16
1609731720000|2021-01-04 03:42:00|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|2
1609731800000|2021-01-04 03:43:20|1986.3|1986|1986.3|1986|1986.3|1986|1986.3|1986|2
1609731860000|2021-01-04 03:44:20|1986.5|1986.2|1986|1985.7|1986.5|1986.2|1986|1985.7|2
1609731890000|2021-01-04 03:44:50|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1609731930000|2021-01-04 03:45:30|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|2
1609731940000|2021-01-04 03:45:40|1985.3|1985|1985.6|1985.3|1985.6|1985.3|1985.3|1985|5
1609731960000|2021-01-04 03:46:00|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1
1609731970000|2021-01-04 03:46:10|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1
1609732000000|2021-01-04 03:46:40|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1
1609732030000|2021-01-04 03:47:10|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1
1609732110000|2021-01-04 03:48:30|||||||||2
1609732130000|2021-01-04 03:48:50|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1
1609732150000|2021-01-04 03:49:10|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1
1609732190000|2021-01-04 03:49:50|||||||||3
1609732250000|2021-01-04 03:50:50|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1
1609732260000|2021-01-04 03:51:00|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1
1609732270000|2021-01-04 03:51:10|1984.8|1984.5|1984.7|1984.4|1984.8|1984.5|1984.7|1984.4|2
1609732300000|2021-01-04 03:51:40|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984.3|1984|5
1609732310000|2021-01-04 03:51:50|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|3
1609732400000|2021-01-04 03:53:20|||||||||1
1609732420000|2021-01-04 03:53:40|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609732470000|2021-01-04 03:54:30|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|2
1609732510000|2021-01-04 03:55:10|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1609732610000|2021-01-04 03:56:50|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1609732620000|2021-01-04 03:57:00|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1
1609732680000|2021-01-04 03:58:00|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1609732690000|2021-01-04 03:58:10|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609732710000|2021-01-04 03:58:30|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|4
1609732750000|2021-01-04 03:59:10|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1
1609732770000|2021-01-04 03:59:30|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|1
1609732850000|2021-01-04 04:00:50|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|2
1609732900000|2021-01-04 04:01:40|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|2
1609732910000|2021-01-04 04:01:50|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|3
1609732950000|2021-01-04 04:02:30|||||||||1
1609732960000|2021-01-04 04:02:40|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|1
1609733030000|2021-01-04 04:03:50|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1609733040000|2021-01-04 04:04:00|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|3
1609733190000|2021-01-04 04:06:30|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|2
1609733230000|2021-01-04 04:07:10|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1
1609733270000|2021-01-04 04:07:50|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|3
1609733280000|2021-01-04 04:08:00|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|5
1609733370000|2021-01-04 04:09:30|1985.8|1985.5|1985.7|1985.4|1985.8|1985.5|1985.7|1985.4|2
1609733390000|2021-01-04 04:09:50|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1609733430000|2021-01-04 04:10:30|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1609733450000|2021-01-04 04:10:50|1986|1985.7|1985.9|1985.6|1986|1985.7|1985.9|1985.6|3
1609733490000|2021-01-04 04:11:30|||||||||1
1609733500000|2021-01-04 04:11:40|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|3
1609733510000|2021-01-04 04:11:50|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1
1609733520000|2021-01-04 04:12:00|||||||||3
1609733540000|2021-01-04 04:12:20|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1
1609733660000|2021-01-04 04:14:20|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|2
1609733750000|2021-01-04 04:15:50|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1609733770000|2021-01-04 04:16:10|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1
1609733820000|2021-01-04 04:17:00|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1609733850000|2021-01-04 04:17:30|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|3
1609733860000|2021-01-04 04:17:40|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1609733870000|2021-01-04 04:17:50|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1
1609733920000|2021-01-04 04:18:40|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|2
1609733960000|2021-01-04 04:19:20|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|2
1609733990000|2021-01-04 04:19:50|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1
1609734000000|2021-01-04 04:20:00|||||||||1
1609734010000|2021-01-04 04:20:10|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1
1609734050000|2021-01-04 04:20:50|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|2
1609734060000|2021-01-04 04:21:00|1985.1|1984.8|1985|1984.7|1985.1|1984.8|1985|1984.7|2
1609734090000|2021-01-04 04:21:30|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1609734100000|2021-01-04 04:21:40|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1
1609734110000|2021-01-04 04:21:50|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|1
1609734120000|2021-01-04 04:22:00|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1
1609734130000|2021-01-04 04:22:10|1984.8|1984.5|1985|1984.7|1985|1984.7|1984.8|1984.5|2
1609734140000|2021-01-04 04:22:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1609734160000|2021-01-04 04:22:40|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1609734200000|2021-01-04 04:23:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|3
1609734220000|2021-01-04 04:23:40|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609734250000|2021-01-04 04:24:10|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|4
1609734280000|2021-01-04 04:24:40|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1
1609734330000|2021-01-04 04:25:30|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609734370000|2021-01-04 04:26:10|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1609734390000|2021-01-04 04:26:30|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|2
1609734400000|2021-01-04 04:26:40|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|1
1609734440000|2021-01-04 04:27:20|||||||||1
1609734450000|2021-01-04 04:27:30|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1
1609734470000|2021-01-04 04:27:50|1984.8|1984.5|1985.1|1984.8|1985.1|1984.8|1984.8|1984.5|2
1609734500000|2021-01-04 04:28:20|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1
1609734520000|2021-01-04 04:28:40|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1609734580000|2021-01-04 04:29:40|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609734620000|2021-01-04 04:30:20|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1609734670000|2021-01-04 04:31:10|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|2
1609734750000|2021-01-04 04:32:30|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1
1609734800000|2021-01-04 04:33:20|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609734810000|2021-01-04 04:33:30|||||||||2
1609734820000|2021-01-04 04:33:40|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|4
1609734840000|2021-01-04 04:34:00|||||||||1
1609734850000|2021-01-04 04:34:10|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1984|1983.7|21
1609734870000|2021-01-04 04:34:30|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1
1609734880000|2021-01-04 04:34:40|1983.1|1982.8|1982.9|1982.6|1983.3|1983|1982.8|1982.5|38
1609734890000|2021-01-04 04:34:50|1982.8|1982.5|1982.5|1982.2|1982.8|1982.5|1982.5|1982.2|5
1609734900000|2021-01-04 04:35:00|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.6|1982.3|4
1609734910000|2021-01-04 04:35:10|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|2
1609734920000|2021-01-04 04:35:20|||||||||2
1609734940000|2021-01-04 04:35:40|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|4
1609734950000|2021-01-04 04:35:50|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|3
1609734970000|2021-01-04 04:36:10|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|9
1609735000000|2021-01-04 04:36:40|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|4
1609735010000|2021-01-04 04:36:50|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|2
1609735030000|2021-01-04 04:37:10|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|27
1609735040000|2021-01-04 04:37:20|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1
1609735060000|2021-01-04 04:37:40|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|1
1609735070000|2021-01-04 04:37:50|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1609735080000|2021-01-04 04:38:00|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1609735100000|2021-01-04 04:38:20|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|3
1609735120000|2021-01-04 04:38:40|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1609735130000|2021-01-04 04:38:50|1983.7|1983.4|1983.9|1983.6|1983.9|1983.6|1983.6|1983.3|13
1609735180000|2021-01-04 04:39:40|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|1
1609735210000|2021-01-04 04:40:10|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1609735220000|2021-01-04 04:40:20|||||||||2
1609735230000|2021-01-04 04:40:30|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|2
1609735240000|2021-01-04 04:40:40|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|5
1609735260000|2021-01-04 04:41:00|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|8
1609735270000|2021-01-04 04:41:10|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1609735280000|2021-01-04 04:41:20|||||||||1
1609735350000|2021-01-04 04:42:30|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1609735370000|2021-01-04 04:42:50|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1609735380000|2021-01-04 04:43:00|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1609735400000|2021-01-04 04:43:20|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1609735410000|2021-01-04 04:43:30|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|2
1609735460000|2021-01-04 04:44:20|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|3
1609735520000|2021-01-04 04:45:20|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|4
1609735530000|2021-01-04 04:45:30|||||||||1
1609735540000|2021-01-04 04:45:40|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1609735560000|2021-01-04 04:46:00|1982.6|1982.3|1982.8|1982.5|1982.8|1982.5|1982.6|1982.3|2
1609735580000|2021-01-04 04:46:20|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1609735620000|2021-01-04 04:47:00|1982.7|1982.4|1982.4|1982.1|1982.7|1982.4|1982.4|1982.1|2
1609735630000|2021-01-04 04:47:10|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|6
1609735640000|2021-01-04 04:47:20|||||||||2
1609735660000|2021-01-04 04:47:40|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1609735680000|2021-01-04 04:48:00|||||||||1
1609735710000|2021-01-04 04:48:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|2
1609735760000|2021-01-04 04:49:20|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609735770000|2021-01-04 04:49:30|1982.5|1982.2|1982.2|1981.9|1982.6|1982.3|1982.2|1981.9|4
1609735800000|2021-01-04 04:50:00|||||||||2
1609735850000|2021-01-04 04:50:50|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1609735870000|2021-01-04 04:51:10|1982|1981.7|1981.7|1981.4|1982|1981.7|1981.7|1981.4|10
1609735890000|2021-01-04 04:51:30|1981.6|1981.3|1981.5|1981.2|1981.6|1981.3|1981.2|1980.9|8
1609735910000|2021-01-04 04:51:50|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|2
1609735920000|2021-01-04 04:52:00|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|3
1609735940000|2021-01-04 04:52:20|1981.5|1981.2|1982|1981.7|1982.2|1981.9|1981.5|1981.2|26
1609735960000|2021-01-04 04:52:40|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609735970000|2021-01-04 04:52:50|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1609735980000|2021-01-04 04:53:00|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609735990000|2021-01-04 04:53:10|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1609736000000|2021-01-04 04:53:20|1981.8|1981.5|1981.7|1981.4|1981.9|1981.6|1981.7|1981.4|4
1609736070000|2021-01-04 04:54:30|1982.1|1981.8|1982.3|1982|1982.3|1982|1982.1|1981.8|2
1609736100000|2021-01-04 04:55:00|1982.7|1982.4|1982.9|1982.6|1982.9|1982.6|1982.7|1982.4|2
1609736110000|2021-01-04 04:55:10|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|3
1609736120000|2021-01-04 04:55:20|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1609736130000|2021-01-04 04:55:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1609736240000|2021-01-04 04:57:20|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1609736260000|2021-01-04 04:57:40|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|2
1609736270000|2021-01-04 04:57:50|||||||||1
1609736280000|2021-01-04 04:58:00|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1609736300000|2021-01-04 04:58:20|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1609736330000|2021-01-04 04:58:50|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1609736340000|2021-01-04 04:59:00|||||||||1
1609736360000|2021-01-04 04:59:20|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1609736410000|2021-01-04 05:00:10|||||||||1
1609736420000|2021-01-04 05:00:20|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|2
1609736440000|2021-01-04 05:00:40|||||||||2
1609736450000|2021-01-04 05:00:50|1982.6|1982.3|1982.4|1982.1|1982.6|1982.3|1982.4|1982.1|2
1609736470000|2021-01-04 05:01:10|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609736490000|2021-01-04 05:01:30|1982.4|1982.1|1982.1|1981.8|1982.4|1982.1|1982.1|1981.8|2
1609736520000|2021-01-04 05:02:00|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1609736580000|2021-01-04 05:03:00|||||||||1
1609736590000|2021-01-04 05:03:10|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1609736610000|2021-01-04 05:03:30|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.9|1982.6|3
1609736620000|2021-01-04 05:03:40|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|2
1609736650000|2021-01-04 05:04:10|||||||||2
1609736680000|2021-01-04 05:04:40|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1609736700000|2021-01-04 05:05:00|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1609736710000|2021-01-04 05:05:10|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1609736750000|2021-01-04 05:05:50|||||||||1
1609736770000|2021-01-04 05:06:10|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.9|1982.6|3
1609736800000|2021-01-04 05:06:40|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1982.5|1982.2|3
1609736850000|2021-01-04 05:07:30|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|2
1609736870000|2021-01-04 05:07:50|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1609736880000|2021-01-04 05:08:00|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.9|1982.6|6
1609736890000|2021-01-04 05:08:10|1982.7|1982.4|1983.1|1982.8|1983.1|1982.8|1982.7|1982.4|3
1609736900000|2021-01-04 05:08:20|1983.3|1983|1983.6|1983.3|1983.6|1983.3|1983.3|1983|9
1609736910000|2021-01-04 05:08:30|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|3
1609736920000|2021-01-04 05:08:40|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|2
1609736930000|2021-01-04 05:08:50|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|2
1609736950000|2021-01-04 05:09:10|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1609737010000|2021-01-04 05:10:10|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1609737020000|2021-01-04 05:10:20|1983.8|1983.5|1983.9|1983.6|1983.9|1983.6|1983.8|1983.5|2
1609737030000|2021-01-04 05:10:30|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1609737070000|2021-01-04 05:11:10|1983.4|1983.1|1983.3|1983|1983.4|1983.1|1983.3|1983|3
1609737080000|2021-01-04 05:11:20|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1609737180000|2021-01-04 05:13:00|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1609737190000|2021-01-04 05:13:10|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1609737210000|2021-01-04 05:13:30|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1609737260000|2021-01-04 05:14:20|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1609737340000|2021-01-04 05:15:40|1983.3|1983|1983.9|1983.6|1983.9|1983.6|1983.3|1983|6
1609737350000|2021-01-04 05:15:50|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1609737370000|2021-01-04 05:16:10|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1609737430000|2021-01-04 05:17:10|||||||||3
1609737450000|2021-01-04 05:17:30|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1609737460000|2021-01-04 05:17:40|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1609737500000|2021-01-04 05:18:20|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1609737610000|2021-01-04 05:20:10|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1609737620000|2021-01-04 05:20:20|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1609737670000|2021-01-04 05:21:10|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|8
1609737710000|2021-01-04 05:21:50|1982.1|1981.8|1982.4|1982.1|1982.4|1982.1|1982.1|1981.8|2
1609737760000|2021-01-04 05:22:40|1982.2|1981.9|1981.6|1981.3|1982.2|1981.9|1981.6|1981.3|22
1609737770000|2021-01-04 05:22:50|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1609737790000|2021-01-04 05:23:10|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1609737800000|2021-01-04 05:23:20|1981.5|1981.2|1981.7|1981.4|1981.7|1981.4|1981.5|1981.2|2
1609737840000|2021-01-04 05:24:00|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1609737860000|2021-01-04 05:24:20|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1609737870000|2021-01-04 05:24:30|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1609737940000|2021-01-04 05:25:40|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|2
1609737960000|2021-01-04 05:26:00|||||||||1
1609738030000|2021-01-04 05:27:10|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609738040000|2021-01-04 05:27:20|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1609738060000|2021-01-04 05:27:40|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1609738090000|2021-01-04 05:28:10|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1609738100000|2021-01-04 05:28:20|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|2
1609738120000|2021-01-04 05:28:40|1983.1|1982.8|1983|1982.7|1983.1|1982.8|1983|1982.7|4
1609738130000|2021-01-04 05:28:50|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1609738150000|2021-01-04 05:29:10|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1609738160000|2021-01-04 05:29:20|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1609738240000|2021-01-04 05:30:40|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|5
1609738250000|2021-01-04 05:30:50|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1609738260000|2021-01-04 05:31:00|1982.6|1982.3|1982.8|1982.5|1982.8|1982.5|1982.6|1982.3|3
1609738430000|2021-01-04 05:33:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609738440000|2021-01-04 05:34:00|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609738670000|2021-01-04 05:37:50|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1609738770000|2021-01-04 05:39:30|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|2
1609738780000|2021-01-04 05:39:40|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1609738920000|2021-01-04 05:42:00|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|4
1609739010000|2021-01-04 05:43:30|1983.2|1982.9|1982.9|1982.6|1983.2|1982.9|1982.9|1982.6|2
1609739030000|2021-01-04 05:43:50|||||||||1
1609739050000|2021-01-04 05:44:10|||||||||1
1609739070000|2021-01-04 05:44:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1609739090000|2021-01-04 05:44:50|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1609739110000|2021-01-04 05:45:10|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|3
1609739120000|2021-01-04 05:45:20|||||||||1
1609739140000|2021-01-04 05:45:40|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1609739160000|2021-01-04 05:46:00|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1609739180000|2021-01-04 05:46:20|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1609739200000|2021-01-04 05:46:40|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609739210000|2021-01-04 05:46:50|||||||||1
1609739230000|2021-01-04 05:47:10|||||||||1
1609739250000|2021-01-04 05:47:30|||||||||1
1609739270000|2021-01-04 05:47:50|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1609739280000|2021-01-04 05:48:00|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609739300000|2021-01-04 05:48:20|||||||||1
1609739320000|2021-01-04 05:48:40|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1609739340000|2021-01-04 05:49:00|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1609739350000|2021-01-04 05:49:10|||||||||1
1609739360000|2021-01-04 05:49:20|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609739370000|2021-01-04 05:49:30|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|2
1609739400000|2021-01-04 05:50:00|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609739410000|2021-01-04 05:50:10|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.3|1982|4
1609739430000|2021-01-04 05:50:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1609739450000|2021-01-04 05:50:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|3
1609739470000|2021-01-04 05:51:10|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1609739490000|2021-01-04 05:51:30|||||||||1
1609739510000|2021-01-04 05:51:50|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1609739520000|2021-01-04 05:52:00|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1609739540000|2021-01-04 05:52:20|||||||||1
1609739550000|2021-01-04 05:52:30|||||||||3
1609739560000|2021-01-04 05:52:40|||||||||1
1609739570000|2021-01-04 05:52:50|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|4
1609739580000|2021-01-04 05:53:00|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|2
1609739600000|2021-01-04 05:53:20|1981.6|1981.3|1982|1981.7|1982|1981.7|1981.6|1981.3|3
1609739620000|2021-01-04 05:53:40|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609739630000|2021-01-04 05:53:50|||||||||1
1609739640000|2021-01-04 05:54:00|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1609739650000|2021-01-04 05:54:10|||||||||1
1609739670000|2021-01-04 05:54:30|1982.8|1982.5|1983|1982.7|1983|1982.7|1982.8|1982.5|3
1609739680000|2021-01-04 05:54:40|||||||||1
1609739690000|2021-01-04 05:54:50|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|2
1609739700000|2021-01-04 05:55:00|1982.9|1982.6|1983.3|1983|1983.3|1983|1982.9|1982.6|12
1609739720000|2021-01-04 05:55:20|1983.6|1983.3|1984.5|1984.2|1984.6|1984.3|1983.6|1983.3|20
1609739730000|2021-01-04 05:55:30|1984.7|1984.4|1984.9|1984.6|1985.2|1984.9|1984.7|1984.4|14
1609739750000|2021-01-04 05:55:50|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1
1609739760000|2021-01-04 05:56:00|1985.1|1984.8|1984.8|1984.5|1985.1|1984.8|1984.8|1984.5|4
1609739780000|2021-01-04 05:56:20|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|1
1609739790000|2021-01-04 05:56:30|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1984|1983.7|2
1609739810000|2021-01-04 05:56:50|1983.9|1983.6|1983.8|1983.5|1983.9|1983.6|1983.6|1983.3|5
1609739820000|2021-01-04 05:57:00|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|2
1609739830000|2021-01-04 05:57:10|||||||||1
1609739840000|2021-01-04 05:57:20|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|2
1609739860000|2021-01-04 05:57:40|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|3
1609739880000|2021-01-04 05:58:00|1984.5|1984.2|1984.7|1984.4|1984.7|1984.4|1984.5|1984.2|7
1609739900000|2021-01-04 05:58:20|1984.6|1984.3|1985.1|1984.8|1985.1|1984.8|1984.6|1984.3|12
1609739910000|2021-01-04 05:58:30|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|2
1609739920000|2021-01-04 05:58:40|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1
1609739930000|2021-01-04 05:58:50|||||||||1
1609739940000|2021-01-04 05:59:00|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|5
1609739950000|2021-01-04 05:59:10|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|1
1609739970000|2021-01-04 05:59:30|1985.1|1984.8|1985.1|1984.8|1985.2|1984.9|1985.1|1984.8|4
1609739990000|2021-01-04 05:59:50|1984.8|1984.5|1984.6|1984.3|1984.8|1984.5|1984.6|1984.3|2
1609740000000|2021-01-04 06:00:00|1984.9|1984.6|1985|1984.7|1985|1984.7|1984.9|1984.6|3
1609740010000|2021-01-04 06:00:10|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1
1609740020000|2021-01-04 06:00:20|1985|1984.7|1984.5|1984.2|1985|1984.7|1984.5|1984.2|8
1609740030000|2021-01-04 06:00:30|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1
1609740040000|2021-01-04 06:00:40|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|2
1609740050000|2021-01-04 06:00:50|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1609740060000|2021-01-04 06:01:00|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1609740080000|2021-01-04 06:01:20|1984.8|1984.5|1985.3|1985|1985.3|1985|1984.8|1984.5|3
1609740090000|2021-01-04 06:01:30|1985.5|1985.2|1986.8|1986.5|1986.8|1986.5|1985.5|1985.2|40
1609740100000|2021-01-04 06:01:40|1986.5|1986.2|1986.4|1986.1|1986.5|1986.2|1986.4|1986.1|3
1609740110000|2021-01-04 06:01:50|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|5
1609740120000|2021-01-04 06:02:00|1986.4|1986.1|1986.3|1986|1986.4|1986.1|1986.3|1986|2
1609740130000|2021-01-04 06:02:10|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1
1609740140000|2021-01-04 06:02:20|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1609740150000|2021-01-04 06:02:30|1985|1984.7|1985|1984.7|1985|1984.7|1984.9|1984.6|8
1609740170000|2021-01-04 06:02:50|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|3
1609740190000|2021-01-04 06:03:10|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1
1609740200000|2021-01-04 06:03:20|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1
1609740210000|2021-01-04 06:03:30|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|4
1609740220000|2021-01-04 06:03:40|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1
1609740230000|2021-01-04 06:03:50|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1
1609740240000|2021-01-04 06:04:00|||||||||1
1609740260000|2021-01-04 06:04:20|1985.2|1984.9|1985.5|1985.2|1985.5|1985.2|1985.2|1984.9|4
1609740270000|2021-01-04 06:04:30|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1
1609740280000|2021-01-04 06:04:40|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|2
1609740290000|2021-01-04 06:04:50|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1
1609740320000|2021-01-04 06:05:20|1985|1984.7|1985.1|1984.8|1985.1|1984.8|1985|1984.7|2
1609740330000|2021-01-04 06:05:30|1985.2|1984.9|1985.4|1985.1|1985.4|1985.1|1985.2|1984.9|2
1609740350000|2021-01-04 06:05:50|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1
1609740360000|2021-01-04 06:06:00|||||||||2
1609740370000|2021-01-04 06:06:10|||||||||1
1609740380000|2021-01-04 06:06:20|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|1
1609740390000|2021-01-04 06:06:30|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|2
1609740410000|2021-01-04 06:06:50|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|2
1609740420000|2021-01-04 06:07:00|||||||||2
1609740430000|2021-01-04 06:07:10|1984.9|1984.6|1985|1984.7|1985|1984.7|1984.9|1984.6|10
1609740440000|2021-01-04 06:07:20|1984.7|1984.4|1984.5|1984.2|1984.7|1984.4|1984.4|1984.1|9
1609740450000|2021-01-04 06:07:30|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1609740460000|2021-01-04 06:07:40|1984.2|1983.9|1984.1|1983.8|1984.2|1983.9|1984.1|1983.8|2
1609740470000|2021-01-04 06:07:50|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1609740480000|2021-01-04 06:08:00|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1
1609740490000|2021-01-04 06:08:10|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|2
1609740510000|2021-01-04 06:08:30|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1
1609740520000|2021-01-04 06:08:40|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|1
1609740550000|2021-01-04 06:09:10|1984.8|1984.5|1985|1984.7|1985|1984.7|1984.8|1984.5|4
1609740570000|2021-01-04 06:09:30|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|2
1609740580000|2021-01-04 06:09:40|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1
1609740600000|2021-01-04 06:10:00|1985.1|1984.8|1985.3|1985|1985.3|1985|1985.1|1984.8|3
1609740610000|2021-01-04 06:10:10|1985.4|1985.1|1985.9|1985.6|1985.9|1985.6|1985.4|1985.1|8
1609740630000|2021-01-04 06:10:30|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1
1609740640000|2021-01-04 06:10:40|1985.3|1985|1985.5|1985.2|1985.5|1985.2|1985.3|1985|15
1609740650000|2021-01-04 06:10:50|1985.1|1984.8|1985.2|1984.9|1985.2|1984.9|1985.1|1984.8|2
1609740670000|2021-01-04 06:11:10|1985.1|1984.8|1985.2|1984.9|1985.2|1984.9|1985.1|1984.8|2
1609740680000|2021-01-04 06:11:20|||||||||1
1609740690000|2021-01-04 06:11:30|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1
1609740700000|2021-01-04 06:11:40|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|2
1609740710000|2021-01-04 06:11:50|1984.9|1984.6|1984.7|1984.4|1984.9|1984.6|1984.7|1984.4|5
1609740720000|2021-01-04 06:12:00|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1
1609740730000|2021-01-04 06:12:10|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|2
1609740740000|2021-01-04 06:12:20|||||||||2
1609740750000|2021-01-04 06:12:30|1984.6|1984.3|1984.8|1984.5|1984.8|1984.5|1984.6|1984.3|4
1609740760000|2021-01-04 06:12:40|1984.4|1984.1|1984.2|1983.9|1984.4|1984.1|1984.1|1983.8|5
1609740770000|2021-01-04 06:12:50|1984.5|1984.2|1984.6|1984.3|1984.6|1984.3|1984.5|1984.2|3
1609740780000|2021-01-04 06:13:00|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|5
1609740800000|2021-01-04 06:13:20|||||||||1
1609740810000|2021-01-04 06:13:30|||||||||1
1609740830000|2021-01-04 06:13:50|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609740860000|2021-01-04 06:14:20|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609740870000|2021-01-04 06:14:30|1984.4|1984.1|1984.5|1984.2|1984.7|1984.4|1984.4|1984.1|5
1609740890000|2021-01-04 06:14:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609740900000|2021-01-04 06:15:00|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|2
1609740910000|2021-01-04 06:15:10|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|2
1609740920000|2021-01-04 06:15:20|||||||||2
1609740930000|2021-01-04 06:15:30|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1609740940000|2021-01-04 06:15:40|||||||||1
1609740950000|2021-01-04 06:15:50|||||||||1
1609740960000|2021-01-04 06:16:00|1984.2|1983.9|1983.6|1983.3|1984.2|1983.9|1983.6|1983.3|17
1609740980000|2021-01-04 06:16:20|1983.8|1983.5|1983.6|1983.3|1983.8|1983.5|1983.6|1983.3|2
1609741000000|2021-01-04 06:16:40|1983.9|1983.6|1983.8|1983.5|1984|1983.7|1983.8|1983.5|4
1609741010000|2021-01-04 06:16:50|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|2
1609741020000|2021-01-04 06:17:00|||||||||1
1609741040000|2021-01-04 06:17:20|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1
1609741050000|2021-01-04 06:17:30|||||||||1
1609741070000|2021-01-04 06:17:50|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1609741090000|2021-01-04 06:18:10|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1
1609741100000|2021-01-04 06:18:20|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1984|1983.7|4
1609741120000|2021-01-04 06:18:40|1983.8|1983.5|1983.9|1983.6|1983.9|1983.6|1983.8|1983.5|3
1609741140000|2021-01-04 06:19:00|1983.6|1983.3|1983.7|1983.4|1983.7|1983.4|1983.6|1983.3|3
1609741160000|2021-01-04 06:19:20|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1609741170000|2021-01-04 06:19:30|||||||||2
1609741180000|2021-01-04 06:19:40|1983.6|1983.3|1983.8|1983.5|1983.8|1983.5|1983.6|1983.3|3
1609741190000|2021-01-04 06:19:50|||||||||1
1609741200000|2021-01-04 06:20:00|1984|1983.7|1983.8|1983.5|1984|1983.7|1983.8|1983.5|7
1609741210000|2021-01-04 06:20:10|1984|1983.7|1984.1|1983.8|1984.1|1983.8|1984|1983.7|2
1609741230000|2021-01-04 06:20:30|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1
1609741250000|2021-01-04 06:20:50|||||||||1
1609741260000|2021-01-04 06:21:00|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1
1609741270000|2021-01-04 06:21:10|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1
1609741280000|2021-01-04 06:21:20|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609741290000|2021-01-04 06:21:30|1984.5|1984.2|1984.6|1984.3|1984.6|1984.3|1984.5|1984.2|5
1609741320000|2021-01-04 06:22:00|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|2
1609741340000|2021-01-04 06:22:20|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1609741360000|2021-01-04 06:22:40|1984.4|1984.1|1984.1|1983.8|1984.4|1984.1|1984.1|1983.8|5
1609741370000|2021-01-04 06:22:50|||||||||1
1609741380000|2021-01-04 06:23:00|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1
1609741390000|2021-01-04 06:23:10|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|1
1609741410000|2021-01-04 06:23:30|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|2
1609741420000|2021-01-04 06:23:40|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1609741430000|2021-01-04 06:23:50|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1
1609741440000|2021-01-04 06:24:00|||||||||1
1609741450000|2021-01-04 06:24:10|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1609741460000|2021-01-04 06:24:20|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1
1609741470000|2021-01-04 06:24:30|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|3
1609741490000|2021-01-04 06:24:50|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|2
1609741500000|2021-01-04 06:25:00|1983.7|1983.4|1983.6|1983.3|1983.7|1983.4|1983.6|1983.3|3
1609741520000|2021-01-04 06:25:20|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1609741540000|2021-01-04 06:25:40|1983.3|1983|1983.2|1982.9|1983.3|1983|1983|1982.7|11
1609741560000|2021-01-04 06:26:00|1982.9|1982.6|1983.2|1982.9|1983.2|1982.9|1982.9|1982.6|5
1609741570000|2021-01-04 06:26:10|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|1
1609741580000|2021-01-04 06:26:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|3
1609741590000|2021-01-04 06:26:30|1982.8|1982.5|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|6
1609741600000|2021-01-04 06:26:40|1982.9|1982.6|1983.2|1982.9|1983.2|1982.9|1982.9|1982.6|3
1609741610000|2021-01-04 06:26:50|1983|1982.7|1982.8|1982.5|1983.1|1982.8|1982.8|1982.5|5
1609741620000|2021-01-04 06:27:00|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|7
1609741630000|2021-01-04 06:27:10|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1609741640000|2021-01-04 06:27:20|1982.7|1982.4|1982.9|1982.6|1982.9|1982.6|1982.7|1982.4|2
1609741660000|2021-01-04 06:27:40|||||||||1
1609741670000|2021-01-04 06:27:50|1983|1982.7|1982.8|1982.5|1983|1982.7|1982.8|1982.5|2
1609741680000|2021-01-04 06:28:00|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1609741690000|2021-01-04 06:28:10|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1609741700000|2021-01-04 06:28:20|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609741710000|2021-01-04 06:28:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1609741730000|2021-01-04 06:28:50|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1609741750000|2021-01-04 06:29:10|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|3
1609741760000|2021-01-04 06:29:20|1982.2|1981.9|1982.3|1982|1982.3|1982|1982.2|1981.9|5
1609741770000|2021-01-04 06:29:30|||||||||2
1609741780000|2021-01-04 06:29:40|1982|1981.7|1981.6|1981.3|1982|1981.7|1981.6|1981.3|14
1609741790000|2021-01-04 06:29:50|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|13
1609741800000|2021-01-04 06:30:00|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|10
1609741810000|2021-01-04 06:30:10|1982|1981.7|1981.9|1981.6|1982|1981.7|1981.9|1981.6|4
1609741820000|2021-01-04 06:30:20|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1609741830000|2021-01-04 06:30:30|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1609741840000|2021-01-04 06:30:40|1982.2|1981.9|1982.1|1981.8|1982.4|1982.1|1982.1|1981.8|5
1609741850000|2021-01-04 06:30:50|1982|1981.7|1981.7|1981.4|1982|1981.7|1981.7|1981.4|5
1609741860000|2021-01-04 06:31:00|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|2
1609741870000|2021-01-04 06:31:10|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.9|1981.6|3
1609741890000|2021-01-04 06:31:30|1982.2|1981.9|1982|1981.7|1982.2|1981.9|1982|1981.7|3
1609741900000|2021-01-04 06:31:40|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|2
1609741910000|2021-01-04 06:31:50|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1609741920000|2021-01-04 06:32:00|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|4
1609741930000|2021-01-04 06:32:10|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1609741940000|2021-01-04 06:32:20|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1609741950000|2021-01-04 06:32:30|1981.6|1981.3|1981.8|1981.5|1981.8|1981.5|1981.6|1981.3|6
1609741970000|2021-01-04 06:32:50|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1609741990000|2021-01-04 06:33:10|1981.8|1981.5|1981.5|1981.2|1981.8|1981.5|1981.5|1981.2|10
1609742000000|2021-01-04 06:33:20|1981.7|1981.4|1982|1981.7|1982.1|1981.8|1981.7|1981.4|7
1609742020000|2021-01-04 06:33:40|1982.1|1981.8|1982.3|1982|1982.3|1982|1982.1|1981.8|6
1609742030000|2021-01-04 06:33:50|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|3
1609742040000|2021-01-04 06:34:00|||||||||2
1609742060000|2021-01-04 06:34:20|1982.3|1982|1982|1981.7|1982.3|1982|1982|1981.7|5
1609742070000|2021-01-04 06:34:30|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|7
1609742090000|2021-01-04 06:34:50|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|2
1609742100000|2021-01-04 06:35:00|1982.2|1981.9|1982.3|1982|1982.3|1982|1982.2|1981.9|4
1609742110000|2021-01-04 06:35:10|1982.6|1982.3|1983.9|1983.6|1983.9|1983.6|1982.6|1982.3|16
1609742120000|2021-01-04 06:35:20|1983.7|1983.4|1984|1983.7|1984|1983.7|1983.7|1983.4|6
1609742130000|2021-01-04 06:35:30|1983.7|1983.4|1983.2|1982.9|1983.7|1983.4|1983|1982.7|9
1609742140000|2021-01-04 06:35:40|1983.3|1983|1982.9|1982.6|1983.4|1983.1|1982.9|1982.6|17
1609742160000|2021-01-04 06:36:00|1982.6|1982.3|1982.1|1981.8|1982.6|1982.3|1982.1|1981.8|7
1609742170000|2021-01-04 06:36:10|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|2
1609742190000|2021-01-04 06:36:30|1982|1981.7|1981.9|1981.6|1982|1981.7|1981.9|1981.6|2
1609742200000|2021-01-04 06:36:40|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1609742210000|2021-01-04 06:36:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|3
1609742220000|2021-01-04 06:37:00|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|3
1609742230000|2021-01-04 06:37:10|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|2
1609742240000|2021-01-04 06:37:20|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|3
1609742250000|2021-01-04 06:37:30|1983.1|1982.8|1983|1982.7|1983.1|1982.8|1983|1982.7|6
1609742270000|2021-01-04 06:37:50|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1609742280000|2021-01-04 06:38:00|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1609742290000|2021-01-04 06:38:10|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|2
1609742310000|2021-01-04 06:38:30|1983|1982.7|1983|1982.7|1983|1982.7|1982.9|1982.6|3
1609742330000|2021-01-04 06:38:50|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1609742340000|2021-01-04 06:39:00|||||||||1
1609742350000|2021-01-04 06:39:10|||||||||1
1609742360000|2021-01-04 06:39:20|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1609742380000|2021-01-04 06:39:40|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|6
1609742390000|2021-01-04 06:39:50|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|1
1609742410000|2021-01-04 06:40:10|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|11
1609742430000|2021-01-04 06:40:30|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.3|1983|5
1609742450000|2021-01-04 06:40:50|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|2
1609742460000|2021-01-04 06:41:00|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|9
1609742470000|2021-01-04 06:41:10|||||||||1
1609742480000|2021-01-04 06:41:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1609742500000|2021-01-04 06:41:40|||||||||1
1609742510000|2021-01-04 06:41:50|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1609742530000|2021-01-04 06:42:10|1983.2|1982.9|1983|1982.7|1983.2|1982.9|1983|1982.7|7
1609742550000|2021-01-04 06:42:30|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1609742570000|2021-01-04 06:42:50|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1609742590000|2021-01-04 06:43:10|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|2
1609742600000|2021-01-04 06:43:20|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|2
1609742610000|2021-01-04 06:43:30|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1609742620000|2021-01-04 06:43:40|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1609742630000|2021-01-04 06:43:50|||||||||2
1609742650000|2021-01-04 06:44:10|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|2
1609742660000|2021-01-04 06:44:20|1982.7|1982.4|1983.1|1982.8|1983.1|1982.8|1982.7|1982.4|3
1609742680000|2021-01-04 06:44:40|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1609742690000|2021-01-04 06:44:50|1983.3|1983|1983.7|1983.4|1983.7|1983.4|1983.3|1983|9
1609742700000|2021-01-04 06:45:00|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|3
1609742720000|2021-01-04 06:45:20|||||||||1
1609742740000|2021-01-04 06:45:40|1983.2|1982.9|1983.4|1983.1|1983.4|1983.1|1983.2|1982.9|3
1609742750000|2021-01-04 06:45:50|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1609742760000|2021-01-04 06:46:00|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1609742770000|2021-01-04 06:46:10|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1609742790000|2021-01-04 06:46:30|1982.9|1982.6|1982.7|1982.4|1982.9|1982.6|1982.7|1982.4|3
1609742800000|2021-01-04 06:46:40|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1609742820000|2021-01-04 06:47:00|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|6
1609742840000|2021-01-04 06:47:20|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1609742850000|2021-01-04 06:47:30|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1609742870000|2021-01-04 06:47:50|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1609742880000|2021-01-04 06:48:00|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1609742890000|2021-01-04 06:48:10|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1609742900000|2021-01-04 06:48:20|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1609742910000|2021-01-04 06:48:30|||||||||1
1609742920000|2021-01-04 06:48:40|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1609742940000|2021-01-04 06:49:00|||||||||1
1609742960000|2021-01-04 06:49:20|||||||||1
1609742980000|2021-01-04 06:49:40|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1609743000000|2021-01-04 06:50:00|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|2
1609743010000|2021-01-04 06:50:10|1983|1982.7|1983.2|1982.9|1983.2|1982.9|1983|1982.7|6
1609743020000|2021-01-04 06:50:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|2
1609743050000|2021-01-04 06:50:50|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|2
1609743060000|2021-01-04 06:51:00|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1609743080000|2021-01-04 06:51:20|||||||||1
1609743100000|2021-01-04 06:51:40|1983|1982.7|1982.7|1982.4|1983|1982.7|1982.7|1982.4|6
1609743110000|2021-01-04 06:51:50|||||||||1
1609743120000|2021-01-04 06:52:00|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|3
1609743130000|2021-01-04 06:52:10|||||||||1
1609743140000|2021-01-04 06:52:20|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|6
1609743150000|2021-01-04 06:52:30|1982.7|1982.4|1982.6|1982.3|1982.7|1982.4|1982.6|1982.3|2
1609743160000|2021-01-04 06:52:40|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|3
1609743170000|2021-01-04 06:52:50|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|2
1609743180000|2021-01-04 06:53:00|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1609743200000|2021-01-04 06:53:20|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609743210000|2021-01-04 06:53:30|1982.5|1982.2|1982.7|1982.4|1982.7|1982.4|1982.5|1982.2|20
1609743230000|2021-01-04 06:53:50|||||||||1
1609743250000|2021-01-04 06:54:10|1982.6|1982.3|1982.9|1982.6|1982.9|1982.6|1982.6|1982.3|2
1609743270000|2021-01-04 06:54:30|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1609743280000|2021-01-04 06:54:40|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1609743300000|2021-01-04 06:55:00|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1609743320000|2021-01-04 06:55:20|1982.7|1982.4|1982.6|1982.3|1982.7|1982.4|1982.6|1982.3|2
1609743340000|2021-01-04 06:55:40|||||||||1
1609743350000|2021-01-04 06:55:50|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|2
1609743370000|2021-01-04 06:56:10|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1609743390000|2021-01-04 06:56:30|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1609743410000|2021-01-04 06:56:50|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1982.3|1982|2
1609743420000|2021-01-04 06:57:00|1982.4|1982.1|1982.6|1982.3|1982.6|1982.3|1982.4|1982.1|4
1609743430000|2021-01-04 06:57:10|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|3
1609743460000|2021-01-04 06:57:40|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1609743470000|2021-01-04 06:57:50|||||||||1
1609743480000|2021-01-04 06:58:00|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|4
1609743490000|2021-01-04 06:58:10|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1609743500000|2021-01-04 06:58:20|1982.3|1982|1982.2|1981.9|1982.3|1982|1982.2|1981.9|4
1609743520000|2021-01-04 06:58:40|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|2
1609743530000|2021-01-04 06:58:50|||||||||1
1609743540000|2021-01-04 06:59:00|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|2
1609743550000|2021-01-04 06:59:10|||||||||1
1609743570000|2021-01-04 06:59:30|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1609743590000|2021-01-04 06:59:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609743600000|2021-01-04 07:00:00|1982.6|1982.3|1985|1984.7|1985|1984.7|1982.6|1982.3|35
1609743610000|2021-01-04 07:00:10|1984.9|1984.6|1985|1984.7|1985|1984.7|1984.7|1984.4|11
1609743620000|2021-01-04 07:00:20|1984.7|1984.4|1983.7|1983.4|1984.7|1984.4|1983.7|1983.4|3
1609743630000|2021-01-04 07:00:30|||||||||2
1609743640000|2021-01-04 07:00:40|1983.9|1983.6|1984.1|1983.8|1984.1|1983.8|1983.9|1983.6|4
1609743650000|2021-01-04 07:00:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|3
1609743660000|2021-01-04 07:01:00|1984.4|1984.1|1984.6|1984.3|1984.7|1984.4|1984.4|1984.1|8
1609743670000|2021-01-04 07:01:10|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1609743680000|2021-01-04 07:01:20|1984.7|1984.4|1984.7|1984.4|1985|1984.7|1984.7|1984.4|8
1609743690000|2021-01-04 07:01:30|1984.8|1984.5|1984.5|1984.2|1984.8|1984.5|1984.5|1984.2|4
1609743700000|2021-01-04 07:01:40|||||||||1
1609743710000|2021-01-04 07:01:50|||||||||4
1609743720000|2021-01-04 07:02:00|1984.4|1984.1|1984.7|1984.4|1984.7|1984.4|1984.4|1984.1|5
1609743730000|2021-01-04 07:02:10|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1609743740000|2021-01-04 07:02:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1609743750000|2021-01-04 07:02:30|||||||||1
1609743760000|2021-01-04 07:02:40|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|6
1609743770000|2021-01-04 07:02:50|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|2
1609743780000|2021-01-04 07:03:00|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|2
1609743800000|2021-01-04 07:03:20|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|2
1609743810000|2021-01-04 07:03:30|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1609743820000|2021-01-04 07:03:40|1985.2|1984.9|1985.5|1985.2|1985.5|1985.2|1985.2|1984.9|6
1609743830000|2021-01-04 07:03:50|1985.6|1985.3|1987.2|1986.9|1987.6|1987.3|1984.7|1984.4|85
1609743840000|2021-01-04 07:04:00|1987|1986.7|1986.8|1986.5|1987.1|1986.8|1986.7|1986.4|10
1609743850000|2021-01-04 07:04:10|1987.1|1986.8|1986.6|1986.3|1987.1|1986.8|1986.6|1986.3|9
1609743860000|2021-01-04 07:04:20|1986.7|1986.4|1986.8|1986.5|1986.8|1986.5|1986.7|1986.4|3
1609743880000|2021-01-04 07:04:40|1986.9|1986.6|1986.7|1986.4|1986.9|1986.6|1986.5|1986.2|10
1609743890000|2021-01-04 07:04:50|1986.8|1986.5|1986.8|1986.5|1986.9|1986.6|1986.8|1986.5|4
1609743900000|2021-01-04 07:05:00|1986.6|1986.3|1986.7|1986.4|1986.7|1986.4|1986.6|1986.3|4
1609743910000|2021-01-04 07:05:10|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|3
1609743920000|2021-01-04 07:05:20|1986.8|1986.5|1987.3|1987|1987.3|1987|1986.7|1986.4|12
1609743930000|2021-01-04 07:05:30|1987.1|1986.8|1986.8|1986.5|1987.1|1986.8|1986.8|1986.5|6
1609743940000|2021-01-04 07:05:40|1986.9|1986.6|1986.7|1986.4|1986.9|1986.6|1986.7|1986.4|7
1609743950000|2021-01-04 07:05:50|1986.8|1986.5|1987.3|1987|1987.3|1987|1986.6|1986.3|12
1609743960000|2021-01-04 07:06:00|1987.4|1987.1|1987.5|1987.2|1987.5|1987.2|1987.4|1987.1|5
1609743970000|2021-01-04 07:06:10|1987.7|1987.4|1987.6|1987.3|1987.7|1987.4|1987.6|1987.3|3
1609743980000|2021-01-04 07:06:20|1987.8|1987.5|1988.2|1987.9|1988.2|1987.9|1987.8|1987.5|16
1609743990000|2021-01-04 07:06:30|1988.3|1988|1988.6|1988.3|1988.6|1988.3|1988.3|1988|11
1609744000000|2021-01-04 07:06:40|1988.7|1988.4|1987.6|1987.3|1988.8|1988.5|1987.6|1987.3|17
1609744010000|2021-01-04 07:06:50|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|1987.1|1986.8|4
1609744020000|2021-01-04 07:07:00|1987.3|1987|1987.5|1987.2|1987.5|1987.2|1987.3|1987|3
1609744030000|2021-01-04 07:07:10|1987.8|1987.5|1987.6|1987.3|1987.8|1987.5|1987.5|1987.2|5
1609744040000|2021-01-04 07:07:20|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.6|1987.3|5
1609744050000|2021-01-04 07:07:30|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1
1609744060000|2021-01-04 07:07:40|1987.5|1987.2|1987.1|1986.8|1987.5|1987.2|1987|1986.7|14
1609744080000|2021-01-04 07:08:00|1987|1986.7|1986.5|1986.2|1987.3|1987|1986.5|1986.2|8
1609744090000|2021-01-04 07:08:10|1986.4|1986.1|1986.4|1986.1|1986.5|1986.2|1986.4|1986.1|6
1609744110000|2021-01-04 07:08:30|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|3
1609744120000|2021-01-04 07:08:40|1986.5|1986.2|1986.6|1986.3|1986.6|1986.3|1986.5|1986.2|4
1609744130000|2021-01-04 07:08:50|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|2
1609744140000|2021-01-04 07:09:00|1987|1986.7|1987|1986.7|1987|1986.7|1987|1986.7|1
1609744150000|2021-01-04 07:09:10|1987.2|1986.9|1987.3|1987|1987.3|1987|1987.2|1986.9|2
1609744160000|2021-01-04 07:09:20|1987.5|1987.2|1987.7|1987.4|1987.7|1987.4|1987.4|1987.1|9
1609744170000|2021-01-04 07:09:30|1987.9|1987.6|1987.3|1987|1987.9|1987.6|1987.3|1987|6
1609744190000|2021-01-04 07:09:50|1987.2|1986.9|1987.3|1987|1987.3|1987|1987.2|1986.9|9
1609744200000|2021-01-04 07:10:00|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|2
1609744210000|2021-01-04 07:10:10|1987.3|1987|1987.3|1987|1987.3|1987|1987.3|1987|3
1609744220000|2021-01-04 07:10:20|1987|1986.7|1986.8|1986.5|1987|1986.7|1986.8|1986.5|3
1609744230000|2021-01-04 07:10:30|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1
1609744240000|2021-01-04 07:10:40|1987|1986.7|1987|1986.7|1987|1986.7|1987|1986.7|2
1609744250000|2021-01-04 07:10:50|||||||||1
1609744260000|2021-01-04 07:11:00|1987.2|1986.9|1987.6|1987.3|1987.6|1987.3|1987.2|1986.9|4
1609744270000|2021-01-04 07:11:10|1987.5|1987.2|1987.4|1987.1|1987.5|1987.2|1987.4|1987.1|2
1609744280000|2021-01-04 07:11:20|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1
1609744290000|2021-01-04 07:11:30|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|2
1609744300000|2021-01-04 07:11:40|1987.2|1986.9|1987.3|1987|1987.3|1987|1987.2|1986.9|3
1609744310000|2021-01-04 07:11:50|1987.2|1986.9|1987.1|1986.8|1987.2|1986.9|1987.1|1986.8|5
1609744320000|2021-01-04 07:12:00|1987|1986.7|1987|1986.7|1987|1986.7|1987|1986.7|3
1609744330000|2021-01-04 07:12:10|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1
1609744350000|2021-01-04 07:12:30|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|2
1609744360000|2021-01-04 07:12:40|1986.4|1986.1|1986.5|1986.2|1986.6|1986.3|1986.4|1986.1|5
1609744370000|2021-01-04 07:12:50|1986.3|1986|1986.5|1986.2|1986.5|1986.2|1986.3|1986|4
1609744380000|2021-01-04 07:13:00|1986.6|1986.3|1986.9|1986.6|1986.9|1986.6|1986.6|1986.3|6
1609744390000|2021-01-04 07:13:10|1986.7|1986.4|1986.8|1986.5|1986.8|1986.5|1986.7|1986.4|4
1609744400000|2021-01-04 07:13:20|1986.9|1986.6|1986.8|1986.5|1986.9|1986.6|1986.8|1986.5|2
1609744410000|2021-01-04 07:13:30|1986.9|1986.6|1987.2|1986.9|1987.2|1986.9|1986.9|1986.6|2
1609744420000|2021-01-04 07:13:40|1987.1|1986.8|1987.2|1986.9|1987.2|1986.9|1987.1|1986.8|4
1609744430000|2021-01-04 07:13:50|1987.5|1987.2|1988|1987.7|1988|1987.7|1987.5|1987.2|19
1609744440000|2021-01-04 07:14:00|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1
1609744450000|2021-01-04 07:14:10|1987.2|1986.9|1987|1986.7|1987.2|1986.9|1987|1986.7|2
1609744460000|2021-01-04 07:14:20|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1
1609744470000|2021-01-04 07:14:30|1987.1|1986.8|1987.3|1987|1987.3|1987|1987.1|1986.8|3
1609744480000|2021-01-04 07:14:40|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1
1609744490000|2021-01-04 07:14:50|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1
1609744500000|2021-01-04 07:15:00|1987.4|1987.1|1989.3|1989|1989.3|1989|1987.4|1987.1|24
1609744510000|2021-01-04 07:15:10|1988.9|1988.6|1989.2|1988.9|1989.2|1988.9|1988.8|1988.5|9
1609744520000|2021-01-04 07:15:20|1989.1|1988.8|1988.8|1988.5|1989.2|1988.9|1988.8|1988.5|5
1609744530000|2021-01-04 07:15:30|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1
1609744540000|2021-01-04 07:15:40|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1
1609744550000|2021-01-04 07:15:50|1988.7|1988.4|1988.6|1988.3|1988.7|1988.4|1988.6|1988.3|4
1609744570000|2021-01-04 07:16:10|||||||||1
1609744580000|2021-01-04 07:16:20|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|3
1609744590000|2021-01-04 07:16:30|1988.1|1987.8|1988.5|1988.2|1988.5|1988.2|1988.1|1987.8|4
1609744600000|2021-01-04 07:16:40|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1
1609744610000|2021-01-04 07:16:50|1988.7|1988.4|1989.8|1989.5|1989.8|1989.5|1988.7|1988.4|12
1609744620000|2021-01-04 07:17:00|1990|1989.7|1989.8|1989.5|1990|1989.7|1989.7|1989.4|11
1609744640000|2021-01-04 07:17:20|1989.9|1989.6|1989.8|1989.5|1990|1989.7|1989.8|1989.5|4
1609744650000|2021-01-04 07:17:30|1989.9|1989.6|1990.4|1990.1|1990.4|1990.1|1989.9|1989.6|15
1609744660000|2021-01-04 07:17:40|1990.1|1989.8|1990|1989.7|1990.1|1989.8|1990|1989.7|5
1609744670000|2021-01-04 07:17:50|1989.9|1989.6|1990|1989.7|1990|1989.7|1989.9|1989.6|2
1609744680000|2021-01-04 07:18:00|1989.8|1989.5|1990.4|1990.1|1990.4|1990.1|1989.8|1989.5|9
1609744690000|2021-01-04 07:18:10|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|1
1609744700000|2021-01-04 07:18:20|1990.5|1990.2|1990.3|1990|1990.5|1990.2|1990.3|1990|5
1609744710000|2021-01-04 07:18:30|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1
1609744720000|2021-01-04 07:18:40|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1
1609744740000|2021-01-04 07:19:00|1990|1989.7|1989.7|1989.4|1990|1989.7|1989.7|1989.4|3
1609744750000|2021-01-04 07:19:10|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1
1609744760000|2021-01-04 07:19:20|1989.7|1989.4|1990.1|1989.8|1990.1|1989.8|1989.7|1989.4|5
1609744780000|2021-01-04 07:19:40|1989.9|1989.6|1989.7|1989.4|1989.9|1989.6|1989.7|1989.4|2
1609744790000|2021-01-04 07:19:50|1989.8|1989.5|1989.6|1989.3|1989.8|1989.5|1989.6|1989.3|8
1609744800000|2021-01-04 07:20:00|||||||||5
1609744820000|2021-01-04 07:20:20|||||||||3
1609744830000|2021-01-04 07:20:30|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|2
1609744840000|2021-01-04 07:20:40|1989.1|1988.8|1989|1988.7|1989.1|1988.8|1989|1988.7|13
1609744850000|2021-01-04 07:20:50|1988.9|1988.6|1988.7|1988.4|1988.9|1988.6|1988.7|1988.4|7
1609744860000|2021-01-04 07:21:00|1988.8|1988.5|1988.9|1988.6|1988.9|1988.6|1988.8|1988.5|4
1609744870000|2021-01-04 07:21:10|1988.7|1988.4|1988.6|1988.3|1988.7|1988.4|1988.6|1988.3|4
1609744880000|2021-01-04 07:21:20|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1
1609744890000|2021-01-04 07:21:30|||||||||1
1609744900000|2021-01-04 07:21:40|||||||||1
1609744920000|2021-01-04 07:22:00|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|3
1609744930000|2021-01-04 07:22:10|||||||||1
1609744950000|2021-01-04 07:22:30|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|2
1609744960000|2021-01-04 07:22:40|1988.2|1987.9|1988.4|1988.1|1988.4|1988.1|1988.2|1987.9|6
1609744970000|2021-01-04 07:22:50|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|2
1609744980000|2021-01-04 07:23:00|1988.4|1988.1|1988.8|1988.5|1988.8|1988.5|1988.4|1988.1|9
1609744990000|2021-01-04 07:23:10|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1
1609745000000|2021-01-04 07:23:20|1988.6|1988.3|1988.7|1988.4|1988.7|1988.4|1988.6|1988.3|5
1609745010000|2021-01-04 07:23:30|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|2
1609745020000|2021-01-04 07:23:40|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1
1609745030000|2021-01-04 07:23:50|1988.1|1987.8|1988.3|1988|1988.3|1988|1988.1|1987.8|7
1609745040000|2021-01-04 07:24:00|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1
1609745050000|2021-01-04 07:24:10|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|2
1609745060000|2021-01-04 07:24:20|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|3
1609745070000|2021-01-04 07:24:30|1988.5|1988.2|1988.3|1988|1988.5|1988.2|1988.3|1988|2
1609745080000|2021-01-04 07:24:40|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1
1609745100000|2021-01-04 07:25:00|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|3
1609745110000|2021-01-04 07:25:10|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1
1609745120000|2021-01-04 07:25:20|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|1
1609745130000|2021-01-04 07:25:30|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1
1609745140000|2021-01-04 07:25:40|1988.6|1988.3|1988.7|1988.4|1988.7|1988.4|1988.5|1988.2|4
1609745150000|2021-01-04 07:25:50|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|1
1609745160000|2021-01-04 07:26:00|1988.1|1987.8|1988.2|1987.9|1988.2|1987.9|1988.1|1987.8|2
1609745170000|2021-01-04 07:26:10|||||||||1
1609745180000|2021-01-04 07:26:20|1988.3|1988|1988.6|1988.3|1988.6|1988.3|1988.3|1988|7
1609745190000|2021-01-04 07:26:30|1988.5|1988.2|1988.8|1988.5|1988.8|1988.5|1988.5|1988.2|3
1609745200000|2021-01-04 07:26:40|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|2
1609745210000|2021-01-04 07:26:50|||||||||2
1609745220000|2021-01-04 07:27:00|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1989.1|1988.8|3
1609745240000|2021-01-04 07:27:20|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1
1609745260000|2021-01-04 07:27:40|1989.3|1989|1989.2|1988.9|1989.3|1989|1989.2|1988.9|3
1609745270000|2021-01-04 07:27:50|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|2
1609745280000|2021-01-04 07:28:00|1989.4|1989.1|1989.7|1989.4|1989.7|1989.4|1989.4|1989.1|4
1609745300000|2021-01-04 07:28:20|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1
1609745310000|2021-01-04 07:28:30|1989.3|1989|1989.2|1988.9|1989.3|1989|1989|1988.7|8
1609745320000|2021-01-04 07:28:40|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|8
1609745340000|2021-01-04 07:29:00|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1
1609745360000|2021-01-04 07:29:20|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1
1609745370000|2021-01-04 07:29:30|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1
1609745380000|2021-01-04 07:29:40|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|3
1609745400000|2021-01-04 07:30:00|||||||||2
1609745410000|2021-01-04 07:30:10|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|3
1609745420000|2021-01-04 07:30:20|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|2
1609745430000|2021-01-04 07:30:30|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|4
1609745450000|2021-01-04 07:30:50|1989.8|1989.5|1989.9|1989.6|1989.9|1989.6|1989.8|1989.5|4
1609745460000|2021-01-04 07:31:00|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|2
1609745480000|2021-01-04 07:31:20|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|2
1609745490000|2021-01-04 07:31:30|1989.5|1989.2|1989.3|1989|1989.5|1989.2|1989.3|1989|2
1609745500000|2021-01-04 07:31:40|1989.2|1988.9|1989|1988.7|1989.2|1988.9|1988.9|1988.6|8
1609745510000|2021-01-04 07:31:50|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|2
1609745520000|2021-01-04 07:32:00|1988.8|1988.5|1988.1|1987.8|1988.8|1988.5|1988.1|1987.8|8
1609745530000|2021-01-04 07:32:10|1988.4|1988.1|1988.6|1988.3|1988.6|1988.3|1988.4|1988.1|5
1609745550000|2021-01-04 07:32:30|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|4
1609745560000|2021-01-04 07:32:40|1988.5|1988.2|1988.6|1988.3|1988.6|1988.3|1988.5|1988.2|3
1609745580000|2021-01-04 07:33:00|1988.7|1988.4|1988.8|1988.5|1988.9|1988.6|1988.5|1988.2|11
1609745590000|2021-01-04 07:33:10|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.8|1988.5|5
1609745600000|2021-01-04 07:33:20|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|2
1609745610000|2021-01-04 07:33:30|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|2
1609745620000|2021-01-04 07:33:40|1989.1|1988.8|1988.9|1988.6|1989.1|1988.8|1988.9|1988.6|2
1609745630000|2021-01-04 07:33:50|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1
1609745640000|2021-01-04 07:34:00|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|5
1609745650000|2021-01-04 07:34:10|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1
1609745660000|2021-01-04 07:34:20|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|2
1609745680000|2021-01-04 07:34:40|1988.8|1988.5|1988.7|1988.4|1988.8|1988.5|1988.7|1988.4|4
1609745690000|2021-01-04 07:34:50|1988.3|1988|1988.2|1987.9|1988.3|1988|1988.2|1987.9|3
1609745700000|2021-01-04 07:35:00|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1
1609745710000|2021-01-04 07:35:10|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1
1609745720000|2021-01-04 07:35:20|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1
1609745730000|2021-01-04 07:35:30|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1
1609745750000|2021-01-04 07:35:50|1988.9|1988.6|1989|1988.7|1989|1988.7|1988.9|1988.6|5
1609745760000|2021-01-04 07:36:00|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|2
1609745770000|2021-01-04 07:36:10|1989.2|1988.9|1989.6|1989.3|1989.6|1989.3|1989.2|1988.9|4
1609745780000|2021-01-04 07:36:20|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1
1609745790000|2021-01-04 07:36:30|1989.4|1989.1|1989.3|1989|1989.4|1989.1|1989.3|1989|3
1609745800000|2021-01-04 07:36:40|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1
1609745810000|2021-01-04 07:36:50|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989|1988.7|5
1609745820000|2021-01-04 07:37:00|1989.4|1989.1|1989.3|1989|1989.4|1989.1|1989.3|1989|4
1609745830000|2021-01-04 07:37:10|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|3
1609745840000|2021-01-04 07:37:20|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|5
1609745850000|2021-01-04 07:37:30|1988.9|1988.6|1988.2|1987.9|1988.9|1988.6|1988.1|1987.8|23
1609745860000|2021-01-04 07:37:40|1988.7|1988.4|1988.5|1988.2|1988.7|1988.4|1988.5|1988.2|2
1609745870000|2021-01-04 07:37:50|||||||||1
1609745880000|2021-01-04 07:38:00|1988.8|1988.5|1989.6|1989.3|1989.6|1989.3|1988.8|1988.5|8
1609745890000|2021-01-04 07:38:10|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|2
1609745900000|2021-01-04 07:38:20|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1
1609745910000|2021-01-04 07:38:30|||||||||1
1609745930000|2021-01-04 07:38:50|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1
1609745940000|2021-01-04 07:39:00|1989.5|1989.2|1989.4|1989.1|1989.7|1989.4|1989.4|1989.1|4
1609745950000|2021-01-04 07:39:10|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|2
1609745960000|2021-01-04 07:39:20|1990.1|1989.8|1989.7|1989.4|1990.1|1989.8|1989.7|1989.4|5
1609745970000|2021-01-04 07:39:30|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1
1609745990000|2021-01-04 07:39:50|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|3
1609746010000|2021-01-04 07:40:10|1989.4|1989.1|1989.3|1989|1989.4|1989.1|1989.3|1989|2
1609746020000|2021-01-04 07:40:20|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|1
1609746030000|2021-01-04 07:40:30|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1
1609746040000|2021-01-04 07:40:40|1988.7|1988.4|1988.8|1988.5|1988.8|1988.5|1988.7|1988.4|2
1609746060000|2021-01-04 07:41:00|1988.6|1988.3|1988.7|1988.4|1988.9|1988.6|1988.6|1988.3|4
1609746070000|2021-01-04 07:41:10|1988.8|1988.5|1988.7|1988.4|1988.8|1988.5|1988.7|1988.4|2
1609746080000|2021-01-04 07:41:20|||||||||1
1609746090000|2021-01-04 07:41:30|||||||||2
1609746100000|2021-01-04 07:41:40|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1
1609746110000|2021-01-04 07:41:50|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1
1609746120000|2021-01-04 07:42:00|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1
1609746130000|2021-01-04 07:42:10|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|2
1609746140000|2021-01-04 07:42:20|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1
1609746150000|2021-01-04 07:42:30|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1
1609746170000|2021-01-04 07:42:50|1988.6|1988.3|1988.7|1988.4|1988.7|1988.4|1988.6|1988.3|3
1609746180000|2021-01-04 07:43:00|||||||||1
1609746190000|2021-01-04 07:43:10|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|3
1609746200000|2021-01-04 07:43:20|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|1
1609746210000|2021-01-04 07:43:30|||||||||1
1609746220000|2021-01-04 07:43:40|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1
1609746230000|2021-01-04 07:43:50|1989.6|1989.3|1989.9|1989.6|1989.9|1989.6|1989.6|1989.3|5
1609746240000|2021-01-04 07:44:00|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1
1609746250000|2021-01-04 07:44:10|1989.9|1989.6|1990.2|1989.9|1990.2|1989.9|1989.8|1989.5|4
1609746260000|2021-01-04 07:44:20|1989.8|1989.5|1989.9|1989.6|1989.9|1989.6|1989.8|1989.5|3
1609746280000|2021-01-04 07:44:40|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1
1609746290000|2021-01-04 07:44:50|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1
1609746300000|2021-01-04 07:45:00|1990.4|1990.1|1990|1989.7|1990.4|1990.1|1990|1989.7|5
1609746320000|2021-01-04 07:45:20|1989.8|1989.5|1990.2|1989.9|1990.2|1989.9|1989.8|1989.5|3
1609746340000|2021-01-04 07:45:40|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1
1609746350000|2021-01-04 07:45:50|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1
1609746360000|2021-01-04 07:46:00|1989.3|1989|1989.7|1989.4|1989.7|1989.4|1989.3|1989|2
1609746380000|2021-01-04 07:46:20|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|2
1609746390000|2021-01-04 07:46:30|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|2
1609746400000|2021-01-04 07:46:40|||||||||1
1609746420000|2021-01-04 07:47:00|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1
1609746430000|2021-01-04 07:47:10|1988.4|1988.1|1988.5|1988.2|1988.5|1988.2|1988.4|1988.1|4
1609746440000|2021-01-04 07:47:20|1988.7|1988.4|1988.9|1988.6|1988.9|1988.6|1988.7|1988.4|2
1609746450000|2021-01-04 07:47:30|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1
1609746460000|2021-01-04 07:47:40|1988.5|1988.2|1988.9|1988.6|1988.9|1988.6|1988.5|1988.2|12
1609746470000|2021-01-04 07:47:50|||||||||1
1609746480000|2021-01-04 07:48:00|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|2
1609746500000|2021-01-04 07:48:20|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|3
1609746510000|2021-01-04 07:48:30|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|1
1609746530000|2021-01-04 07:48:50|1989.1|1988.8|1988.8|1988.5|1989.1|1988.8|1988.8|1988.5|3
1609746540000|2021-01-04 07:49:00|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1
1609746550000|2021-01-04 07:49:10|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1
1609746570000|2021-01-04 07:49:30|1988.3|1988|1988.2|1987.9|1988.3|1988|1988.2|1987.9|4
1609746580000|2021-01-04 07:49:40|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1
1609746590000|2021-01-04 07:49:50|1988|1987.7|1988|1987.7|1988|1987.7|1988|1987.7|3
1609746600000|2021-01-04 07:50:00|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|3
1609746610000|2021-01-04 07:50:10|1988.1|1987.8|1988|1987.7|1988.2|1987.9|1988|1987.7|9
1609746620000|2021-01-04 07:50:20|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1
1609746630000|2021-01-04 07:50:30|1988|1987.7|1987.9|1987.6|1988|1987.7|1987.9|1987.6|3
1609746640000|2021-01-04 07:50:40|||||||||4
1609746660000|2021-01-04 07:51:00|||||||||1
1609746670000|2021-01-04 07:51:10|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|4
1609746680000|2021-01-04 07:51:20|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|4
1609746690000|2021-01-04 07:51:30|1988.1|1987.8|1988|1987.7|1988.1|1987.8|1988|1987.7|6
1609746700000|2021-01-04 07:51:40|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|2
1609746720000|2021-01-04 07:52:00|1987.8|1987.5|1988|1987.7|1988|1987.7|1987.8|1987.5|6
1609746730000|2021-01-04 07:52:10|1987.9|1987.6|1987.7|1987.4|1987.9|1987.6|1987.7|1987.4|2
1609746740000|2021-01-04 07:52:20|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|5
1609746750000|2021-01-04 07:52:30|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|2
1609746760000|2021-01-04 07:52:40|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|5
1609746780000|2021-01-04 07:53:00|1988|1987.7|1988|1987.7|1988|1987.7|1988|1987.7|2
1609746800000|2021-01-04 07:53:20|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1
1609746810000|2021-01-04 07:53:30|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|2
1609746820000|2021-01-04 07:53:40|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1
1609746830000|2021-01-04 07:53:50|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|4
1609746840000|2021-01-04 07:54:00|1988.5|1988.2|1988.8|1988.5|1988.8|1988.5|1988.5|1988.2|3
1609746850000|2021-01-04 07:54:10|||||||||1
1609746860000|2021-01-04 07:54:20|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|15
1609746870000|2021-01-04 07:54:30|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1
1609746880000|2021-01-04 07:54:40|1988.3|1988|1988.5|1988.2|1988.5|1988.2|1988.3|1988|2
1609746890000|2021-01-04 07:54:50|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|1
1609746900000|2021-01-04 07:55:00|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|2
1609746910000|2021-01-04 07:55:10|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1
1609746920000|2021-01-04 07:55:20|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|2
1609746930000|2021-01-04 07:55:30|||||||||1
1609746940000|2021-01-04 07:55:40|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1
1609746950000|2021-01-04 07:55:50|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|2
1609746970000|2021-01-04 07:56:10|1989|1988.7|1989.2|1988.9|1989.2|1988.9|1989|1988.7|2
1609746980000|2021-01-04 07:56:20|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|2
1609746990000|2021-01-04 07:56:30|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|3
1609747000000|2021-01-04 07:56:40|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|2
1609747010000|2021-01-04 07:56:50|1990|1989.7|1989.7|1989.4|1990.1|1989.8|1989.7|1989.4|8
1609747020000|2021-01-04 07:57:00|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1
1609747030000|2021-01-04 07:57:10|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|3
1609747040000|2021-01-04 07:57:20|1990.2|1989.9|1990.3|1990|1990.3|1990|1990.2|1989.9|8
1609747050000|2021-01-04 07:57:30|1989.9|1989.6|1989.5|1989.2|1989.9|1989.6|1989.5|1989.2|6
1609747060000|2021-01-04 07:57:40|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|2
1609747070000|2021-01-04 07:57:50|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|1
1609747080000|2021-01-04 07:58:00|1989.2|1988.9|1989.3|1989|1989.3|1989|1989.2|1988.9|2
1609747090000|2021-01-04 07:58:10|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1
1609747100000|2021-01-04 07:58:20|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1
1609747110000|2021-01-04 07:58:30|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|1
1609747120000|2021-01-04 07:58:40|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1
1609747130000|2021-01-04 07:58:50|1990.5|1990.2|1990.7|1990.4|1990.7|1990.4|1990.5|1990.2|3
1609747140000|2021-01-04 07:59:00|1990.5|1990.2|1991|1990.7|1991.4|1991.1|1990.5|1990.2|45
1609747150000|2021-01-04 07:59:10|1991.2|1990.9|1991|1990.7|1991.4|1991.1|1991|1990.7|8
1609747160000|2021-01-04 07:59:20|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|4
1609747170000|2021-01-04 07:59:30|1991.2|1990.9|1991.4|1991.1|1991.6|1991.3|1991.2|1990.9|9
1609747180000|2021-01-04 07:59:40|1991.1|1990.8|1991.3|1991|1991.3|1991|1991.1|1990.8|3
1609747190000|2021-01-04 07:59:50|1991.5|1991.2|1991.3|1991|1991.6|1991.3|1991.3|1991|7
1609747200000|2021-01-04 08:00:00|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1989.7|1989.4|49
1609747210000|2021-01-04 08:00:10|1991.4|1991.1|1991.8|1991.5|1991.8|1991.5|1991.4|1991.1|21
1609747220000|2021-01-04 08:00:20|1991.9|1991.6|1990.9|1990.6|1991.9|1991.6|1990.7|1990.4|9
1609747230000|2021-01-04 08:00:30|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|4
1609747240000|2021-01-04 08:00:40|1991.4|1991.1|1991.8|1991.5|1991.8|1991.5|1991.1|1990.8|20
1609747250000|2021-01-04 08:00:50|1991.5|1991.2|1991.9|1991.6|1992|1991.7|1991.4|1991.1|67
1609747260000|2021-01-04 08:01:00|1992.1|1991.8|1992|1991.7|1992.1|1991.8|1991.8|1991.5|17
1609747270000|2021-01-04 08:01:10|1992.2|1991.9|1992.3|1992|1992.7|1992.4|1992.2|1991.9|13
1609747280000|2021-01-04 08:01:20|1992.2|1991.9|1992.2|1991.9|1992.4|1992.1|1992.2|1991.9|4
1609747290000|2021-01-04 08:01:30|1992.1|1991.8|1992.4|1992.1|1992.4|1992.1|1992.1|1991.8|5
1609747300000|2021-01-04 08:01:40|1992|1991.7|1991.9|1991.6|1992|1991.7|1991.9|1991.6|2
1609747310000|2021-01-04 08:01:50|1991.2|1990.9|1990.9|1990.6|1991.2|1990.9|1990.8|1990.5|9
1609747320000|2021-01-04 08:02:00|1990.6|1990.3|1990.5|1990.2|1990.6|1990.3|1990.4|1990.1|9
1609747330000|2021-01-04 08:02:10|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|8
1609747340000|2021-01-04 08:02:20|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|2
1609747370000|2021-01-04 08:02:50|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1991.1|1990.8|6
1609747380000|2021-01-04 08:03:00|||||||||1
1609747390000|2021-01-04 08:03:10|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|2
1609747400000|2021-01-04 08:03:20|1990.9|1990.6|1990.6|1990.3|1990.9|1990.6|1990.6|1990.3|3
1609747410000|2021-01-04 08:03:30|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1
1609747420000|2021-01-04 08:03:40|1990.3|1990|1990.4|1990.1|1990.4|1990.1|1990.3|1990|3
1609747430000|2021-01-04 08:03:50|1990.6|1990.3|1990.5|1990.2|1990.6|1990.3|1990.5|1990.2|5
1609747440000|2021-01-04 08:04:00|1990.6|1990.3|1991|1990.7|1991|1990.7|1990.6|1990.3|4
1609747450000|2021-01-04 08:04:10|1991.2|1990.9|1990.5|1990.2|1991.2|1990.9|1990.5|1990.2|5
1609747460000|2021-01-04 08:04:20|1990.6|1990.3|1990.2|1989.9|1990.6|1990.3|1990.2|1989.9|5
1609747470000|2021-01-04 08:04:30|1990.3|1990|1989.8|1989.5|1990.3|1990|1989.8|1989.5|2
1609747480000|2021-01-04 08:04:40|1989.7|1989.4|1990.3|1990|1990.3|1990|1989.7|1989.4|6
1609747490000|2021-01-04 08:04:50|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990.1|1989.8|2
1609747500000|2021-01-04 08:05:00|1990|1989.7|1990.4|1990.1|1990.4|1990.1|1990|1989.7|5
1609747510000|2021-01-04 08:05:10|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1
1609747520000|2021-01-04 08:05:20|1990.3|1990|1990.4|1990.1|1990.6|1990.3|1990.3|1990|13
1609747530000|2021-01-04 08:05:30|1990.6|1990.3|1990.2|1989.9|1990.6|1990.3|1990.2|1989.9|22
1609747540000|2021-01-04 08:05:40|1990.1|1989.8|1989.7|1989.4|1990.6|1990.3|1989.7|1989.4|15
1609747550000|2021-01-04 08:05:50|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1989.5|1989.2|19
1609747560000|2021-01-04 08:06:00|1990.2|1989.9|1989.8|1989.5|1990.3|1990|1989.8|1989.5|21
1609747570000|2021-01-04 08:06:10|1990.3|1990|1990.6|1990.3|1990.6|1990.3|1990.3|1990|4
1609747580000|2021-01-04 08:06:20|1990.7|1990.4|1990.3|1990|1990.7|1990.4|1990.3|1990|4
1609747590000|2021-01-04 08:06:30|1990.4|1990.1|1990.1|1989.8|1990.4|1990.1|1989.9|1989.6|4
1609747600000|2021-01-04 08:06:40|1990|1989.7|1989.9|1989.6|1990|1989.7|1989.9|1989.6|3
1609747610000|2021-01-04 08:06:50|1990.1|1989.8|1990.7|1990.4|1990.7|1990.4|1990.1|1989.8|47
1609747620000|2021-01-04 08:07:00|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|3
1609747640000|2021-01-04 08:07:20|1990.9|1990.6|1991.2|1990.9|1991.2|1990.9|1990.9|1990.6|12
1609747650000|2021-01-04 08:07:30|1991.1|1990.8|1990.9|1990.6|1991.1|1990.8|1990.9|1990.6|3
1609747660000|2021-01-04 08:07:40|1990.7|1990.4|1990.4|1990.1|1990.7|1990.4|1990.4|1990.1|8
1609747670000|2021-01-04 08:07:50|1990.3|1990|1990.2|1989.9|1990.3|1990|1990|1989.7|18
1609747680000|2021-01-04 08:08:00|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|1
1609747690000|2021-01-04 08:08:10|1989.8|1989.5|1988.4|1988.1|1989.8|1989.5|1988.3|1988|15
1609747700000|2021-01-04 08:08:20|1988.2|1987.9|1988.2|1987.9|1988.6|1988.3|1987.9|1987.6|14
1609747710000|2021-01-04 08:08:30|1988.6|1988.3|1988.8|1988.5|1988.8|1988.5|1988.6|1988.3|2
1609747720000|2021-01-04 08:08:40|1989.1|1988.8|1989.1|1988.8|1989.2|1988.9|1989.1|1988.8|5
1609747730000|2021-01-04 08:08:50|1989.6|1989.3|1988.9|1988.6|1989.6|1989.3|1988.9|1988.6|5
1609747740000|2021-01-04 08:09:00|1988.8|1988.5|1988.5|1988.2|1988.8|1988.5|1988.5|1988.2|4
1609747750000|2021-01-04 08:09:10|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|2
1609747770000|2021-01-04 08:09:30|1988.8|1988.5|1988.7|1988.4|1988.8|1988.5|1988.7|1988.4|3
1609747780000|2021-01-04 08:09:40|1988.8|1988.5|1989.2|1988.9|1989.2|1988.9|1988.8|1988.5|7
1609747790000|2021-01-04 08:09:50|1989.5|1989.2|1989.7|1989.4|1989.9|1989.6|1989.5|1989.2|6
1609747800000|2021-01-04 08:10:00|1989.8|1989.5|1990.7|1990.4|1990.7|1990.4|1989.8|1989.5|13
1609747820000|2021-01-04 08:10:20|1990.9|1990.6|1990.8|1990.5|1990.9|1990.6|1990.8|1990.5|2
1609747830000|2021-01-04 08:10:30|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|1
1609747840000|2021-01-04 08:10:40|1991.2|1990.9|1991.3|1991|1991.3|1991|1991.2|1990.9|4
1609747850000|2021-01-04 08:10:50|1991.1|1990.8|1990.6|1990.3|1991.1|1990.8|1990.6|1990.3|7
1609747860000|2021-01-04 08:11:00|1990.3|1990|1990.8|1990.5|1990.9|1990.6|1990.3|1990|6
1609747870000|2021-01-04 08:11:10|1991.2|1990.9|1990.9|1990.6|1991.2|1990.9|1990.9|1990.6|6
1609747880000|2021-01-04 08:11:20|1991.1|1990.8|1991.3|1991|1991.3|1991|1991.1|1990.8|5
1609747890000|2021-01-04 08:11:30|||||||||1
1609747900000|2021-01-04 08:11:40|||||||||1
1609747910000|2021-01-04 08:11:50|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|2
1609747920000|2021-01-04 08:12:00|1990.5|1990.2|1991.5|1991.2|1991.6|1991.3|1989.9|1989.6|92
1609747930000|2021-01-04 08:12:10|1991.7|1991.4|1992|1991.7|1992.1|1991.8|1991.5|1991.2|51
1609747940000|2021-01-04 08:12:20|1992.1|1991.8|1992|1991.7|1992.3|1992|1992|1991.7|20
1609747950000|2021-01-04 08:12:30|1991.8|1991.5|1992.1|1991.8|1992.1|1991.8|1991.8|1991.5|7
1609747960000|2021-01-04 08:12:40|1991.9|1991.6|1991.6|1991.3|1991.9|1991.6|1991.6|1991.3|2
1609747980000|2021-01-04 08:13:00|||||||||1
1609747990000|2021-01-04 08:13:10|1991.8|1991.5|1991.3|1991|1991.8|1991.5|1991.3|1991|9
1609748000000|2021-01-04 08:13:20|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1
1609748010000|2021-01-04 08:13:30|1991.4|1991.1|1991.9|1991.6|1991.9|1991.6|1991.4|1991.1|9
1609748020000|2021-01-04 08:13:40|1991.8|1991.5|1992|1991.7|1992|1991.7|1991.8|1991.5|7
1609748030000|2021-01-04 08:13:50|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|2
1609748040000|2021-01-04 08:14:00|1992.2|1991.9|1992.6|1992.3|1992.6|1992.3|1992.2|1991.9|16
1609748050000|2021-01-04 08:14:10|1992.3|1992|1992.4|1992.1|1992.4|1992.1|1992.3|1992|7
1609748060000|2021-01-04 08:14:20|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|2
1609748070000|2021-01-04 08:14:30|1992|1991.7|1992|1991.7|1992|1991.7|1992|1991.7|2
1609748080000|2021-01-04 08:14:40|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1
1609748100000|2021-01-04 08:15:00|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|2
1609748110000|2021-01-04 08:15:10|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|1
1609748120000|2021-01-04 08:15:20|1992.7|1992.4|1993.6|1993.3|1993.7|1993.4|1992.7|1992.4|79
1609748130000|2021-01-04 08:15:30|1993.7|1993.4|1993.5|1993.2|1993.9|1993.6|1993.4|1993.1|20
1609748140000|2021-01-04 08:15:40|1993.6|1993.3|1993.5|1993.2|1993.6|1993.3|1993.5|1993.2|13
1609748150000|2021-01-04 08:15:50|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1
1609748160000|2021-01-04 08:16:00|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|4
1609748180000|2021-01-04 08:16:20|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|3
1609748190000|2021-01-04 08:16:30|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1
1609748200000|2021-01-04 08:16:40|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|2
1609748210000|2021-01-04 08:16:50|1992.3|1992|1992.4|1992.1|1992.4|1992.1|1992.3|1992|6
1609748220000|2021-01-04 08:17:00|1992.7|1992.4|1992.3|1992|1992.7|1992.4|1992.3|1992|11
1609748230000|2021-01-04 08:17:10|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|2
1609748240000|2021-01-04 08:17:20|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|2
1609748250000|2021-01-04 08:17:30|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|2
1609748260000|2021-01-04 08:17:40|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|2
1609748270000|2021-01-04 08:17:50|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1
1609748280000|2021-01-04 08:18:00|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1
1609748290000|2021-01-04 08:18:10|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|2
1609748310000|2021-01-04 08:18:30|1993.1|1992.8|1993.4|1993.1|1993.4|1993.1|1993.1|1992.8|2
1609748330000|2021-01-04 08:18:50|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|4
1609748340000|2021-01-04 08:19:00|1993.1|1992.8|1993.5|1993.2|1993.5|1993.2|1993.1|1992.8|4
1609748350000|2021-01-04 08:19:10|1992.9|1992.6|1992.8|1992.5|1992.9|1992.6|1992.8|1992.5|7
1609748370000|2021-01-04 08:19:30|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.5|1992.2|5
1609748380000|2021-01-04 08:19:40|1993|1992.7|1993.2|1992.9|1993.2|1992.9|1993|1992.7|5
1609748390000|2021-01-04 08:19:50|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1
1609748400000|2021-01-04 08:20:00|1993|1992.7|1992.9|1992.6|1993|1992.7|1992.9|1992.6|3
1609748410000|2021-01-04 08:20:10|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|2
1609748420000|2021-01-04 08:20:20|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1
1609748430000|2021-01-04 08:20:30|1992.8|1992.5|1992.7|1992.4|1992.8|1992.5|1992.7|1992.4|2
1609748440000|2021-01-04 08:20:40|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|1
1609748460000|2021-01-04 08:21:00|1993.4|1993.1|1993.7|1993.4|1993.7|1993.4|1993.4|1993.1|4
1609748470000|2021-01-04 08:21:10|1993.3|1993|1992.6|1992.3|1993.3|1993|1992.6|1992.3|7
1609748480000|2021-01-04 08:21:20|1993.2|1992.9|1993|1992.7|1993.2|1992.9|1993|1992.7|2
1609748490000|2021-01-04 08:21:30|1993.9|1993.6|1993.9|1993.6|1993.9|1993.6|1993.9|1993.6|1
1609748500000|2021-01-04 08:21:40|1993.3|1993|1993.1|1992.8|1993.3|1993|1993.1|1992.8|2
1609748510000|2021-01-04 08:21:50|1993|1992.7|1992.5|1992.2|1993|1992.7|1992.5|1992.2|6
1609748520000|2021-01-04 08:22:00|1992.1|1991.8|1992.5|1992.2|1992.5|1992.2|1992.1|1991.8|4
1609748530000|2021-01-04 08:22:10|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1
1609748540000|2021-01-04 08:22:20|1991.5|1991.2|1991.8|1991.5|1991.8|1991.5|1991.4|1991.1|3
1609748560000|2021-01-04 08:22:40|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1
1609748580000|2021-01-04 08:23:00|||||||||1
1609748590000|2021-01-04 08:23:10|||||||||1
1609748620000|2021-01-04 08:23:40|1992.9|1992.6|1992.5|1992.2|1992.9|1992.6|1992.5|1992.2|2
1609748630000|2021-01-04 08:23:50|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|3
1609748640000|2021-01-04 08:24:00|1992.2|1991.9|1991.5|1991.2|1992.2|1991.9|1991.5|1991.2|4
1609748650000|2021-01-04 08:24:10|1991.4|1991.1|1991.6|1991.3|1991.6|1991.3|1991.3|1991|5
1609748660000|2021-01-04 08:24:20|1991.2|1990.9|1991.5|1991.2|1991.5|1991.2|1991|1990.7|4
1609748670000|2021-01-04 08:24:30|1991.3|1991|1991.5|1991.2|1991.5|1991.2|1991.3|1991|2
1609748710000|2021-01-04 08:25:10|1991.2|1990.9|1990.7|1990.4|1991.2|1990.9|1990.7|1990.4|7
1609748730000|2021-01-04 08:25:30|1990.8|1990.5|1991.1|1990.8|1991.1|1990.8|1990.8|1990.5|3
1609748740000|2021-01-04 08:25:40|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.7|1990.4|3
1609748750000|2021-01-04 08:25:50|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|7
1609748770000|2021-01-04 08:26:10|1991.2|1990.9|1990.8|1990.5|1991.2|1990.9|1990.8|1990.5|4
1609748780000|2021-01-04 08:26:20|1991|1990.7|1991.1|1990.8|1991.1|1990.8|1991|1990.7|2
1609748800000|2021-01-04 08:26:40|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|1
1609748810000|2021-01-04 08:26:50|1991|1990.7|1991|1990.7|1991|1990.7|1990.9|1990.6|6
1609748820000|2021-01-04 08:27:00|1990.9|1990.6|1991.1|1990.8|1991.1|1990.8|1990.9|1990.6|6
1609748830000|2021-01-04 08:27:10|1990.9|1990.6|1991.1|1990.8|1991.1|1990.8|1990.9|1990.6|2
1609748840000|2021-01-04 08:27:20|1991.5|1991.2|1991.7|1991.4|1991.7|1991.4|1991.5|1991.2|5
1609748850000|2021-01-04 08:27:30|1991.5|1991.2|1991.3|1991|1991.5|1991.2|1991.3|1991|4
1609748880000|2021-01-04 08:28:00|1991.2|1990.9|1991.1|1990.8|1991.2|1990.9|1991.1|1990.8|3
1609748890000|2021-01-04 08:28:10|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1990.6|1990.3|4
1609748930000|2021-01-04 08:28:50|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|1
1609748940000|2021-01-04 08:29:00|1990.9|1990.6|1990.8|1990.5|1991|1990.7|1990.8|1990.5|5
1609748950000|2021-01-04 08:29:10|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1991.1|1990.8|2
1609748960000|2021-01-04 08:29:20|1991.3|1991|1991.1|1990.8|1991.3|1991|1991.1|1990.8|2
1609748990000|2021-01-04 08:29:50|1991|1990.7|1990.5|1990.2|1991.1|1990.8|1990.3|1990|26
1609749000000|2021-01-04 08:30:00|1990.2|1989.9|1989.8|1989.5|1990.2|1989.9|1989.8|1989.5|45
1609749010000|2021-01-04 08:30:10|1989.9|1989.6|1989.5|1989.2|1989.9|1989.6|1989.5|1989.2|12
1609749020000|2021-01-04 08:30:20|1989.4|1989.1|1988.7|1988.4|1989.7|1989.4|1988.7|1988.4|34
1609749030000|2021-01-04 08:30:30|1988.4|1988.1|1987.9|1987.6|1988.4|1988.1|1987.9|1987.6|54
1609749040000|2021-01-04 08:30:40|1988|1987.7|1987.4|1987.1|1988.3|1988|1987.4|1987.1|55
1609749050000|2021-01-04 08:30:50|1987.5|1987.2|1987.6|1987.3|1987.6|1987.3|1987.5|1987.2|5
1609749060000|2021-01-04 08:31:00|1987.4|1987.1|1986.4|1986.1|1987.4|1987.1|1986.1|1985.8|48
1609749070000|2021-01-04 08:31:10|1986.5|1986.2|1986.2|1985.9|1986.5|1986.2|1985.7|1985.4|46
1609749080000|2021-01-04 08:31:20|1986.1|1985.8|1986.9|1986.6|1986.9|1986.6|1986.1|1985.8|10
1609749090000|2021-01-04 08:31:30|1987.3|1987|1987.4|1987.1|1987.5|1987.2|1987.2|1986.9|12
1609749100000|2021-01-04 08:31:40|1987.1|1986.8|1987.5|1987.2|1987.5|1987.2|1987.1|1986.8|2
1609749120000|2021-01-04 08:32:00|1987.9|1987.6|1988.3|1988|1988.3|1988|1987.9|1987.6|6
1609749130000|2021-01-04 08:32:10|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1
1609749140000|2021-01-04 08:32:20|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|2
1609749150000|2021-01-04 08:32:30|1988.2|1987.9|1988.1|1987.8|1988.2|1987.9|1988.1|1987.8|5
1609749170000|2021-01-04 08:32:50|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1
1609749180000|2021-01-04 08:33:00|||||||||1
1609749190000|2021-01-04 08:33:10|1987.6|1987.3|1987.1|1986.8|1987.6|1987.3|1987.1|1986.8|4
1609749200000|2021-01-04 08:33:20|1987.3|1987|1987.6|1987.3|1987.6|1987.3|1987.3|1987|4
1609749210000|2021-01-04 08:33:30|1987.8|1987.5|1988|1987.7|1988|1987.7|1987.8|1987.5|2
1609749230000|2021-01-04 08:33:50|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|3
1609749240000|2021-01-04 08:34:00|1987.3|1987|1987.2|1986.9|1987.4|1987.1|1987.2|1986.9|23
1609749250000|2021-01-04 08:34:10|1987.3|1987|1987.2|1986.9|1987.3|1987|1987.2|1986.9|2
1609749270000|2021-01-04 08:34:30|1987.8|1987.5|1988.1|1987.8|1988.1|1987.8|1987.8|1987.5|4
1609749280000|2021-01-04 08:34:40|1987.8|1987.5|1987.7|1987.4|1987.9|1987.6|1987.7|1987.4|5
1609749300000|2021-01-04 08:35:00|1987.5|1987.2|1987.3|1987|1987.6|1987.3|1987.3|1987|25
1609749310000|2021-01-04 08:35:10|1987|1986.7|1987.5|1987.2|1987.5|1987.2|1987|1986.7|13
1609749320000|2021-01-04 08:35:20|||||||||1
1609749330000|2021-01-04 08:35:30|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|4
1609749340000|2021-01-04 08:35:40|1987.5|1987.2|1987.7|1987.4|1987.7|1987.4|1987.5|1987.2|11
1609749350000|2021-01-04 08:35:50|1988|1987.7|1987.5|1987.2|1988|1987.7|1987.5|1987.2|9
1609749360000|2021-01-04 08:36:00|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|8
1609749370000|2021-01-04 08:36:10|1988|1987.7|1988|1987.7|1988|1987.7|1988|1987.7|2
1609749380000|2021-01-04 08:36:20|||||||||1
1609749390000|2021-01-04 08:36:30|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|2
1609749410000|2021-01-04 08:36:50|1988.5|1988.2|1987.9|1987.6|1988.5|1988.2|1987.9|1987.6|6
1609749460000|2021-01-04 08:37:40|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1
1609749470000|2021-01-04 08:37:50|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.5|1988.2|4
1609749490000|2021-01-04 08:38:10|1988.6|1988.3|1989|1988.7|1989|1988.7|1988.6|1988.3|2
1609749500000|2021-01-04 08:38:20|1989.3|1989|1989.4|1989.1|1989.4|1989.1|1989.3|1989|2
1609749510000|2021-01-04 08:38:30|1989.5|1989.2|1989.3|1989|1989.5|1989.2|1989.3|1989|14
1609749520000|2021-01-04 08:38:40|1989.4|1989.1|1989.6|1989.3|1989.6|1989.3|1989.4|1989.1|19
1609749530000|2021-01-04 08:38:50|1989.4|1989.1|1989.1|1988.8|1989.4|1989.1|1989.1|1988.8|6
1609749540000|2021-01-04 08:39:00|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1
1609749550000|2021-01-04 08:39:10|1988.7|1988.4|1989.3|1989|1989.3|1989|1988.6|1988.3|24
1609749560000|2021-01-04 08:39:20|||||||||1
1609749570000|2021-01-04 08:39:30|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1989.1|1988.8|3
1609749580000|2021-01-04 08:39:40|1989.3|1989|1989.1|1988.8|1989.3|1989|1989.1|1988.8|4
1609749590000|2021-01-04 08:39:50|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|2
1609749600000|2021-01-04 08:40:00|1989.3|1989|1989.4|1989.1|1989.5|1989.2|1989.3|1989|17
1609749610000|2021-01-04 08:40:10|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|3
1609749620000|2021-01-04 08:40:20|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1
1609749640000|2021-01-04 08:40:40|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1
1609749680000|2021-01-04 08:41:20|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1
1609749700000|2021-01-04 08:41:40|1989.4|1989.1|1989.3|1989|1989.4|1989.1|1989.3|1989|3
1609749710000|2021-01-04 08:41:50|1989|1988.7|1989.1|1988.8|1989.1|1988.8|1989|1988.7|2
1609749720000|2021-01-04 08:42:00|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|1
1609749730000|2021-01-04 08:42:10|1988.6|1988.3|1988.4|1988.1|1988.6|1988.3|1988.4|1988.1|2
1609749740000|2021-01-04 08:42:20|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1
1609749750000|2021-01-04 08:42:30|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|3
1609749770000|2021-01-04 08:42:50|1988.3|1988|1988.4|1988.1|1988.4|1988.1|1988.3|1988|3
1609749780000|2021-01-04 08:43:00|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|3
1609749790000|2021-01-04 08:43:10|1988.1|1987.8|1988.4|1988.1|1988.4|1988.1|1988.1|1987.8|2
1609749800000|2021-01-04 08:43:20|1989.1|1988.8|1989|1988.7|1989.1|1988.8|1989|1988.7|2
1609749820000|2021-01-04 08:43:40|1989.1|1988.8|1989|1988.7|1989.1|1988.8|1989|1988.7|2
1609749830000|2021-01-04 08:43:50|1989.1|1988.8|1989.4|1989.1|1989.6|1989.3|1989.1|1988.8|17
1609749850000|2021-01-04 08:44:10|1989.3|1989|1989.3|1989|1989.3|1989|1988.9|1988.6|10
1609749860000|2021-01-04 08:44:20|1989.6|1989.3|1989.3|1989|1989.6|1989.3|1989.3|1989|4
1609749880000|2021-01-04 08:44:40|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|2
1609749900000|2021-01-04 08:45:00|1989.7|1989.4|1989.8|1989.5|1989.8|1989.5|1989.7|1989.4|4
1609749910000|2021-01-04 08:45:10|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.4|1989.1|18
1609749920000|2021-01-04 08:45:20|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1
1609749930000|2021-01-04 08:45:30|1989.6|1989.3|1989.4|1989.1|1989.6|1989.3|1989.4|1989.1|9
1609749940000|2021-01-04 08:45:40|1989.2|1988.9|1989.4|1989.1|1989.4|1989.1|1989.2|1988.9|7
1609749960000|2021-01-04 08:46:00|1989.3|1989|1989.6|1989.3|1989.6|1989.3|1989.3|1989|5
1609749980000|2021-01-04 08:46:20|1989.9|1989.6|1989.8|1989.5|1989.9|1989.6|1989.8|1989.5|10
1609749990000|2021-01-04 08:46:30|1989.9|1989.6|1989.8|1989.5|1989.9|1989.6|1989.8|1989.5|3
1609750010000|2021-01-04 08:46:50|1989.9|1989.6|1990.2|1989.9|1990.2|1989.9|1989.9|1989.6|10
1609750020000|2021-01-04 08:47:00|1990.3|1990|1990.1|1989.8|1990.3|1990|1990.1|1989.8|7
1609750030000|2021-01-04 08:47:10|1990.2|1989.9|1990.4|1990.1|1990.4|1990.1|1990.1|1989.8|7
1609750040000|2021-01-04 08:47:20|1990.5|1990.2|1990.6|1990.3|1990.6|1990.3|1990.5|1990.2|5
1609750050000|2021-01-04 08:47:30|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|4
1609750060000|2021-01-04 08:47:40|1990.7|1990.4|1990.8|1990.5|1990.9|1990.6|1990.7|1990.4|11
1609750070000|2021-01-04 08:47:50|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|6
1609750080000|2021-01-04 08:48:00|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|3
1609750090000|2021-01-04 08:48:10|1991.3|1991|1990.8|1990.5|1991.3|1991|1990.8|1990.5|10
1609750100000|2021-01-04 08:48:20|1990.7|1990.4|1990.5|1990.2|1990.7|1990.4|1990.5|1990.2|2
1609750110000|2021-01-04 08:48:30|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|2
1609750130000|2021-01-04 08:48:50|1990.4|1990.1|1990.7|1990.4|1990.7|1990.4|1990.4|1990.1|3
1609750140000|2021-01-04 08:49:00|1990.8|1990.5|1990.2|1989.9|1990.8|1990.5|1990.2|1989.9|9
1609750170000|2021-01-04 08:49:30|1990.6|1990.3|1990.7|1990.4|1990.7|1990.4|1990.6|1990.3|4
1609750180000|2021-01-04 08:49:40|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1
1609750190000|2021-01-04 08:49:50|1990.5|1990.2|1990.4|1990.1|1990.6|1990.3|1990.4|1990.1|7
1609750200000|2021-01-04 08:50:00|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|8
1609750210000|2021-01-04 08:50:10|1990.6|1990.3|1990.7|1990.4|1990.7|1990.4|1990.6|1990.3|9
1609750220000|2021-01-04 08:50:20|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|2
1609750230000|2021-01-04 08:50:30|1990.4|1990.1|1990.2|1989.9|1990.4|1990.1|1990.2|1989.9|10
1609750250000|2021-01-04 08:50:50|1990.3|1990|1990.7|1990.4|1990.7|1990.4|1990.2|1989.9|10
1609750260000|2021-01-04 08:51:00|||||||||1
1609750270000|2021-01-04 08:51:10|1990.9|1990.6|1990.8|1990.5|1990.9|1990.6|1990.7|1990.4|23
1609750290000|2021-01-04 08:51:30|1990.9|1990.6|1991.1|1990.8|1991.3|1991|1990.9|1990.6|11
1609750300000|2021-01-04 08:51:40|1991.4|1991.1|1991.3|1991|1991.4|1991.1|1991.3|1991|2
1609750310000|2021-01-04 08:51:50|1991.2|1990.9|1990.9|1990.6|1991.2|1990.9|1990.9|1990.6|7
1609750320000|2021-01-04 08:52:00|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|35
1609750360000|2021-01-04 08:52:40|1991.8|1991.5|1992.4|1992.1|1992.4|1992.1|1991.8|1991.5|4
1609750370000|2021-01-04 08:52:50|1991.9|1991.6|1991.7|1991.4|1991.9|1991.6|1991.7|1991.4|8
1609750400000|2021-01-04 08:53:20|1992.1|1991.8|1992|1991.7|1992.1|1991.8|1992|1991.7|2
1609750410000|2021-01-04 08:53:30|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1
1609750420000|2021-01-04 08:53:40|1992.5|1992.2|1992.5|1992.2|1992.6|1992.3|1992.4|1992.1|4
1609750430000|2021-01-04 08:53:50|1992.4|1992.1|1991.9|1991.6|1992.4|1992.1|1991.9|1991.6|14
1609750440000|2021-01-04 08:54:00|1991.8|1991.5|1991.8|1991.5|1991.9|1991.6|1991.8|1991.5|8
1609750450000|2021-01-04 08:54:10|1992|1991.7|1992|1991.7|1992|1991.7|1992|1991.7|3
1609750470000|2021-01-04 08:54:30|1992.2|1991.9|1992.1|1991.8|1992.2|1991.9|1992.1|1991.8|2
1609750480000|2021-01-04 08:54:40|||||||||3
1609750500000|2021-01-04 08:55:00|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|2
1609750510000|2021-01-04 08:55:10|1992.8|1992.5|1992.9|1992.6|1992.9|1992.6|1992.8|1992.5|6
1609750520000|2021-01-04 08:55:20|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1
1609750530000|2021-01-04 08:55:30|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|3
1609750540000|2021-01-04 08:55:40|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1
1609750550000|2021-01-04 08:55:50|1992.7|1992.4|1992.8|1992.5|1992.8|1992.5|1992.7|1992.4|6
1609750560000|2021-01-04 08:56:00|1992.9|1992.6|1992.7|1992.4|1992.9|1992.6|1992.7|1992.4|4
1609750570000|2021-01-04 08:56:10|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|2
1609750580000|2021-01-04 08:56:20|1992.5|1992.2|1992.8|1992.5|1992.8|1992.5|1992.5|1992.2|5
1609750590000|2021-01-04 08:56:30|1992.7|1992.4|1992.3|1992|1992.7|1992.4|1992.3|1992|12
1609750620000|2021-01-04 08:57:00|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1
1609750650000|2021-01-04 08:57:30|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|6
1609750660000|2021-01-04 08:57:40|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1
1609750680000|2021-01-04 08:58:00|1992.8|1992.5|1993|1992.7|1993|1992.7|1992.8|1992.5|3
1609750700000|2021-01-04 08:58:20|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|2
1609750710000|2021-01-04 08:58:30|1993|1992.7|1992.9|1992.6|1993|1992.7|1992.9|1992.6|3
1609750720000|2021-01-04 08:58:40|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|2
1609750730000|2021-01-04 08:58:50|1992.7|1992.4|1993.2|1992.9|1993.2|1992.9|1992.5|1992.2|23
1609750740000|2021-01-04 08:59:00|1993.3|1993|1993.6|1993.3|1993.6|1993.3|1993.2|1992.9|17
1609750750000|2021-01-04 08:59:10|1993.7|1993.4|1993.8|1993.5|1993.8|1993.5|1993.7|1993.4|10
1609750760000|2021-01-04 08:59:20|1993.7|1993.4|1994|1993.7|1994|1993.7|1993.6|1993.3|76
1609750770000|2021-01-04 08:59:30|1994.2|1993.9|1993.7|1993.4|1994.3|1994|1993.7|1993.4|12
1609750780000|2021-01-04 08:59:40|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1993.4|1993.1|3
1609750790000|2021-01-04 08:59:50|1993.7|1993.4|1993.8|1993.5|1993.8|1993.5|1993.7|1993.4|4
1609750800000|2021-01-04 09:00:00|1993.6|1993.3|1994.5|1994.2|1994.6|1994.3|1993.6|1993.3|31
1609750810000|2021-01-04 09:00:10|1994.8|1994.5|1994.6|1994.3|1994.8|1994.5|1994.6|1994.3|14
1609750820000|2021-01-04 09:00:20|1994.8|1994.5|1994.9|1994.6|1994.9|1994.6|1994.8|1994.5|7
1609750830000|2021-01-04 09:00:30|1994.7|1994.4|1995.2|1994.9|1995.2|1994.9|1994.7|1994.4|19
1609750840000|2021-01-04 09:00:40|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|1994.9|1994.6|18
1609750850000|2021-01-04 09:00:50|1995.3|1995|1995.7|1995.4|1995.9|1995.6|1995.3|1995|56
1609750860000|2021-01-04 09:01:00|1995.6|1995.3|1995.3|1995|1995.6|1995.3|1995.3|1995|23
1609750870000|2021-01-04 09:01:10|1995.5|1995.2|1995.6|1995.3|1995.6|1995.3|1995.4|1995.1|12
1609750880000|2021-01-04 09:01:20|||||||||1
1609750890000|2021-01-04 09:01:30|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|4
1609750900000|2021-01-04 09:01:40|1995.8|1995.5|1996.4|1996.1|1996.4|1996.1|1995.7|1995.4|26
1609750910000|2021-01-04 09:01:50|1996.5|1996.2|1996.4|1996.1|1996.7|1996.4|1996.4|1996.1|11
1609750920000|2021-01-04 09:02:00|1996.5|1996.2|1996.3|1996|1996.6|1996.3|1996.3|1996|21
1609750930000|2021-01-04 09:02:10|1996.2|1995.9|1996.2|1995.9|1996.3|1996|1996.2|1995.9|9
1609750940000|2021-01-04 09:02:20|1996.1|1995.8|1996.3|1996|1996.4|1996.1|1996.1|1995.8|10
1609750950000|2021-01-04 09:02:30|1996.4|1996.1|1996.6|1996.3|1996.7|1996.4|1996.4|1996.1|19
1609750960000|2021-01-04 09:02:40|1996.8|1996.5|1996.8|1996.5|1997|1996.7|1996.7|1996.4|71
1609750970000|2021-01-04 09:02:50|1996.9|1996.6|1997.3|1997|1997.3|1997|1996.9|1996.6|24
1609750980000|2021-01-04 09:03:00|1997.2|1996.9|1997.2|1996.9|1997.4|1997.1|1997.2|1996.9|9
1609750990000|2021-01-04 09:03:10|1997.4|1997.1|1997.6|1997.3|1997.6|1997.3|1997.4|1997.1|6
1609751000000|2021-01-04 09:03:20|1997.4|1997.1|1997.5|1997.2|1997.7|1997.4|1997.4|1997.1|11
1609751010000|2021-01-04 09:03:30|1997.6|1997.3|1997.5|1997.2|1997.6|1997.3|1997.4|1997.1|14
1609751020000|2021-01-04 09:03:40|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|2
1609751030000|2021-01-04 09:03:50|1997.5|1997.2|1997.5|1997.2|1997.6|1997.3|1997.5|1997.2|6
1609751040000|2021-01-04 09:04:00|1997.6|1997.3|1997.8|1997.5|1997.8|1997.5|1997.6|1997.3|8
1609751050000|2021-01-04 09:04:10|1997.6|1997.3|1997.7|1997.4|1997.7|1997.4|1997.6|1997.3|9
1609751060000|2021-01-04 09:04:20|1997.9|1997.6|1998.2|1997.9|1998.2|1997.9|1997.7|1997.4|24
1609751070000|2021-01-04 09:04:30|1998.5|1998.2|1998.7|1998.4|1998.9|1998.6|1998.4|1998.1|26
1609751080000|2021-01-04 09:04:40|1998.6|1998.3|1997.9|1997.6|1998.6|1998.3|1997.9|1997.6|34
1609751090000|2021-01-04 09:04:50|1997.7|1997.4|1997.4|1997.1|1997.7|1997.4|1997.2|1996.9|15
1609751100000|2021-01-04 09:05:00|1997.5|1997.2|1997.8|1997.5|1997.8|1997.5|1997.4|1997.1|10
1609751110000|2021-01-04 09:05:10|1997.7|1997.4|1997.4|1997.1|1997.7|1997.4|1997.4|1997.1|8
1609751120000|2021-01-04 09:05:20|1997.6|1997.3|1997.6|1997.3|1997.9|1997.6|1997.6|1997.3|4
1609751130000|2021-01-04 09:05:30|1997.5|1997.2|1997.6|1997.3|1997.6|1997.3|1997.5|1997.2|3
1609751160000|2021-01-04 09:06:00|1997.3|1997|1997.4|1997.1|1997.4|1997.1|1997.2|1996.9|5
1609751170000|2021-01-04 09:06:10|1997.5|1997.2|1996.3|1996|1997.5|1997.2|1996.2|1995.9|80
1609751180000|2021-01-04 09:06:20|1996.1|1995.8|1995.6|1995.3|1996.1|1995.8|1995.6|1995.3|20
1609751190000|2021-01-04 09:06:30|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1994.8|1994.5|34
1609751200000|2021-01-04 09:06:40|1995.6|1995.3|1995.5|1995.2|1995.6|1995.3|1995.5|1995.2|5
1609751210000|2021-01-04 09:06:50|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|2
1609751220000|2021-01-04 09:07:00|1995.2|1994.9|1995.1|1994.8|1995.2|1994.9|1995.1|1994.8|2
1609751230000|2021-01-04 09:07:10|1995.2|1994.9|1995.3|1995|1995.3|1995|1995.2|1994.9|3
1609751250000|2021-01-04 09:07:30|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1
1609751260000|2021-01-04 09:07:40|1994.9|1994.6|1994.3|1994|1994.9|1994.6|1994.3|1994|23
1609751270000|2021-01-04 09:07:50|1994.4|1994.1|1994.2|1993.9|1994.5|1994.2|1994.2|1993.9|23
1609751280000|2021-01-04 09:08:00|1994.1|1993.8|1994.3|1994|1994.4|1994.1|1994.1|1993.8|22
1609751290000|2021-01-04 09:08:10|1994.5|1994.2|1995.2|1994.9|1995.2|1994.9|1994.5|1994.2|7
1609751300000|2021-01-04 09:08:20|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|2
1609751310000|2021-01-04 09:08:30|1995.5|1995.2|1995.5|1995.2|1995.6|1995.3|1995.5|1995.2|6
1609751320000|2021-01-04 09:08:40|1995.6|1995.3|1995.3|1995|1995.6|1995.3|1995.3|1995|8
1609751330000|2021-01-04 09:08:50|1995.1|1994.8|1994.9|1994.6|1995.1|1994.8|1994.9|1994.6|8
1609751340000|2021-01-04 09:09:00|1994.5|1994.2|1994|1993.7|1994.5|1994.2|1994|1993.7|29
1609751350000|2021-01-04 09:09:10|1994.3|1994|1994.2|1993.9|1994.3|1994|1994.2|1993.9|6
1609751360000|2021-01-04 09:09:20|1994.3|1994|1994.2|1993.9|1994.3|1994|1994.2|1993.9|10
1609751370000|2021-01-04 09:09:30|1994.1|1993.8|1994.2|1993.9|1994.2|1993.9|1994.1|1993.8|13
1609751380000|2021-01-04 09:09:40|1994.1|1993.8|1994.1|1993.8|1994.1|1993.8|1994.1|1993.8|4
1609751390000|2021-01-04 09:09:50|||||||||1
1609751400000|2021-01-04 09:10:00|1994.2|1993.9|1994.2|1993.9|1994.3|1994|1994.2|1993.9|8
1609751410000|2021-01-04 09:10:10|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|2
1609751420000|2021-01-04 09:10:20|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|7
1609751430000|2021-01-04 09:10:30|1994.8|1994.5|1994.8|1994.5|1995|1994.7|1994.8|1994.5|10
1609751460000|2021-01-04 09:11:00|||||||||1
1609751490000|2021-01-04 09:11:30|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|5
1609751500000|2021-01-04 09:11:40|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1
1609751520000|2021-01-04 09:12:00|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|5
1609751530000|2021-01-04 09:12:10|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|3
1609751540000|2021-01-04 09:12:20|1994.9|1994.6|1995|1994.7|1995|1994.7|1994.9|1994.6|4
1609751600000|2021-01-04 09:13:20|1995.3|1995|1995.7|1995.4|1995.7|1995.4|1995.3|1995|10
1609751610000|2021-01-04 09:13:30|1995.4|1995.1|1995.9|1995.6|1995.9|1995.6|1995.4|1995.1|29
1609751620000|2021-01-04 09:13:40|1996|1995.7|1996.2|1995.9|1996.2|1995.9|1996|1995.7|9
1609751630000|2021-01-04 09:13:50|1996|1995.7|1995.8|1995.5|1996|1995.7|1995.8|1995.5|4
1609751640000|2021-01-04 09:14:00|1995.7|1995.4|1996|1995.7|1996|1995.7|1995.7|1995.4|5
1609751650000|2021-01-04 09:14:10|1995.9|1995.6|1995.4|1995.1|1995.9|1995.6|1995.4|1995.1|4
1609751660000|2021-01-04 09:14:20|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|2
1609751670000|2021-01-04 09:14:30|1995.8|1995.5|1995.9|1995.6|1995.9|1995.6|1995.8|1995.5|2
1609751690000|2021-01-04 09:14:50|1995.8|1995.5|1995.6|1995.3|1995.8|1995.5|1995.6|1995.3|5
1609751700000|2021-01-04 09:15:00|1995.8|1995.5|1996.8|1996.5|1996.9|1996.6|1995.8|1995.5|13
1609751710000|2021-01-04 09:15:10|1996.6|1996.3|1996.4|1996.1|1996.6|1996.3|1996.4|1996.1|5
1609751720000|2021-01-04 09:15:20|1996.5|1996.2|1996.6|1996.3|1996.6|1996.3|1996.4|1996.1|6
1609751730000|2021-01-04 09:15:30|1996.7|1996.4|1996.9|1996.6|1996.9|1996.6|1996.7|1996.4|13
1609751740000|2021-01-04 09:15:40|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|2
1609751750000|2021-01-04 09:15:50|1996.6|1996.3|1996.9|1996.6|1996.9|1996.6|1996.6|1996.3|5
1609751760000|2021-01-04 09:16:00|1997.3|1997|1997.1|1996.8|1997.3|1997|1997.1|1996.8|8
1609751770000|2021-01-04 09:16:10|1997.5|1997.2|1997.6|1997.3|1997.6|1997.3|1997.5|1997.2|3
1609751780000|2021-01-04 09:16:20|1997.7|1997.4|1997.5|1997.2|1997.7|1997.4|1997.5|1997.2|9
1609751790000|2021-01-04 09:16:30|1997.3|1997|1997|1996.7|1997.3|1997|1996.9|1996.6|14
1609751800000|2021-01-04 09:16:40|1996.9|1996.6|1996.5|1996.2|1996.9|1996.6|1996.5|1996.2|6
1609751810000|2021-01-04 09:16:50|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1609751820000|2021-01-04 09:17:00|1996.3|1996|1996.7|1996.4|1996.7|1996.4|1996.3|1996|6
1609751830000|2021-01-04 09:17:10|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|6
1609751840000|2021-01-04 09:17:20|||||||||1
1609751870000|2021-01-04 09:17:50|1996.3|1996|1996.4|1996.1|1996.4|1996.1|1996.3|1996|2
1609751880000|2021-01-04 09:18:00|1996.5|1996.2|1996.7|1996.4|1996.7|1996.4|1996.5|1996.2|6
1609751890000|2021-01-04 09:18:10|||||||||1
1609751910000|2021-01-04 09:18:30|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1609751920000|2021-01-04 09:18:40|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|1
1609751930000|2021-01-04 09:18:50|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1609751940000|2021-01-04 09:19:00|1996.6|1996.3|1996.7|1996.4|1996.7|1996.4|1996.6|1996.3|2
1609751950000|2021-01-04 09:19:10|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|3
1609751960000|2021-01-04 09:19:20|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1609751970000|2021-01-04 09:19:30|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1609751990000|2021-01-04 09:19:50|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1609752000000|2021-01-04 09:20:00|1996.4|1996.1|1996.3|1996|1996.4|1996.1|1996.2|1995.9|6
1609752010000|2021-01-04 09:20:10|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1609752060000|2021-01-04 09:21:00|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1609752070000|2021-01-04 09:21:10|||||||||2
1609752080000|2021-01-04 09:21:20|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|4
1609752090000|2021-01-04 09:21:30|1995.9|1995.6|1996.3|1996|1996.3|1996|1995.9|1995.6|6
1609752100000|2021-01-04 09:21:40|1996|1995.7|1995.8|1995.5|1996|1995.7|1995.7|1995.4|20
1609752110000|2021-01-04 09:21:50|1995.7|1995.4|1995.5|1995.2|1995.7|1995.4|1995.5|1995.2|12
1609752120000|2021-01-04 09:22:00|1995.6|1995.3|1995.9|1995.6|1995.9|1995.6|1995.6|1995.3|6
1609752130000|2021-01-04 09:22:10|1996|1995.7|1995.9|1995.6|1996|1995.7|1995.8|1995.5|20
1609752140000|2021-01-04 09:22:20|1996|1995.7|1996|1995.7|1996|1995.7|1996|1995.7|4
1609752150000|2021-01-04 09:22:30|||||||||2
1609752160000|2021-01-04 09:22:40|1996.1|1995.8|1996.5|1996.2|1996.5|1996.2|1996.1|1995.8|9
1609752170000|2021-01-04 09:22:50|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1609752180000|2021-01-04 09:23:00|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|2
1609752190000|2021-01-04 09:23:10|1996.6|1996.3|1996.8|1996.5|1996.9|1996.6|1996.3|1996|16
1609752210000|2021-01-04 09:23:30|1996.9|1996.6|1997.2|1996.9|1997.3|1997|1996.9|1996.6|26
1609752220000|2021-01-04 09:23:40|||||||||2
1609752230000|2021-01-04 09:23:50|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|23
1609752240000|2021-01-04 09:24:00|1997.2|1996.9|1997.3|1997|1997.3|1997|1997.2|1996.9|2
1609752270000|2021-01-04 09:24:30|1997.6|1997.3|1997.4|1997.1|1997.6|1997.3|1997.4|1997.1|3
1609752290000|2021-01-04 09:24:50|||||||||1
1609752300000|2021-01-04 09:25:00|1997.6|1997.3|1997.9|1997.6|1997.9|1997.6|1997.6|1997.3|22
1609752310000|2021-01-04 09:25:10|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|3
1609752320000|2021-01-04 09:25:20|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1609752330000|2021-01-04 09:25:30|1997.9|1997.6|1998|1997.7|1998|1997.7|1997.9|1997.6|21
1609752360000|2021-01-04 09:26:00|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|3
1609752370000|2021-01-04 09:26:10|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1609752380000|2021-01-04 09:26:20|1997.9|1997.6|1997.8|1997.5|1997.9|1997.6|1997.8|1997.5|3
1609752390000|2021-01-04 09:26:30|1997.9|1997.6|1998.3|1998|1998.3|1998|1997.9|1997.6|43
1609752400000|2021-01-04 09:26:40|1998.1|1997.8|1998.2|1997.9|1998.2|1997.9|1998.1|1997.8|7
1609752420000|2021-01-04 09:27:00|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1
1609752430000|2021-01-04 09:27:10|1998|1997.7|1997.1|1996.8|1998|1997.7|1997.1|1996.8|34
1609752440000|2021-01-04 09:27:20|1997.6|1997.3|1997.5|1997.2|1997.6|1997.3|1997.5|1997.2|4
1609752450000|2021-01-04 09:27:30|1997.1|1996.8|1997|1996.7|1997.2|1996.9|1997|1996.7|8
1609752460000|2021-01-04 09:27:40|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1
1609752480000|2021-01-04 09:28:00|1996.8|1996.5|1996.6|1996.3|1996.8|1996.5|1996.5|1996.2|14
1609752490000|2021-01-04 09:28:10|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|3
1609752540000|2021-01-04 09:29:00|||||||||6
1609752560000|2021-01-04 09:29:20|1996.8|1996.5|1997|1996.7|1997|1996.7|1996.8|1996.5|8
1609752570000|2021-01-04 09:29:30|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|2
1609752580000|2021-01-04 09:29:40|||||||||1
1609752590000|2021-01-04 09:29:50|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|2
1609752600000|2021-01-04 09:30:00|1997|1996.7|1997.3|1997|1997.5|1997.2|1997|1996.7|28
1609752610000|2021-01-04 09:30:10|1997.2|1996.9|1996.7|1996.4|1997.2|1996.9|1996.7|1996.4|6
1609752620000|2021-01-04 09:30:20|1996.5|1996.2|1996.6|1996.3|1996.6|1996.3|1996.5|1996.2|10
1609752630000|2021-01-04 09:30:30|1996.8|1996.5|1996.6|1996.3|1996.8|1996.5|1996.5|1996.2|4
1609752640000|2021-01-04 09:30:40|1996.8|1996.5|1996.5|1996.2|1997|1996.7|1996.5|1996.2|16
1609752660000|2021-01-04 09:31:00|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|3
1609752670000|2021-01-04 09:31:10|1996.2|1995.9|1996.1|1995.8|1996.2|1995.9|1996.1|1995.8|2
1609752680000|2021-01-04 09:31:20|1996|1995.7|1995.8|1995.5|1996|1995.7|1995.7|1995.4|7
1609752690000|2021-01-04 09:31:30|1995.7|1995.4|1995.2|1994.9|1995.7|1995.4|1995.2|1994.9|5
1609752700000|2021-01-04 09:31:40|1995.3|1995|1995.4|1995.1|1995.4|1995.1|1995.2|1994.9|8
1609752710000|2021-01-04 09:31:50|1995.2|1994.9|1995.1|1994.8|1995.2|1994.9|1995.1|1994.8|6
1609752720000|2021-01-04 09:32:00|1995|1994.7|1995.3|1995|1995.3|1995|1994.9|1994.6|16
1609752730000|2021-01-04 09:32:10|1995.4|1995.1|1995.3|1995|1995.4|1995.1|1995.3|1995|4
1609752750000|2021-01-04 09:32:30|1995.7|1995.4|1996|1995.7|1996.1|1995.8|1995.7|1995.4|13
1609752760000|2021-01-04 09:32:40|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1
1609752770000|2021-01-04 09:32:50|1996.3|1996|1996.5|1996.2|1996.5|1996.2|1996.3|1996|2
1609752780000|2021-01-04 09:33:00|1996.4|1996.1|1996.6|1996.3|1996.6|1996.3|1996.4|1996.1|19
1609752790000|2021-01-04 09:33:10|1996.7|1996.4|1996.7|1996.4|1996.9|1996.6|1996.6|1996.3|15
1609752810000|2021-01-04 09:33:30|1996.9|1996.6|1996.9|1996.6|1997.1|1996.8|1996.9|1996.6|14
1609752820000|2021-01-04 09:33:40|1997.1|1996.8|1997.3|1997|1997.4|1997.1|1997.1|1996.8|14
1609752830000|2021-01-04 09:33:50|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1609752840000|2021-01-04 09:34:00|1997.6|1997.3|1997.8|1997.5|1997.8|1997.5|1997.5|1997.2|13
1609752850000|2021-01-04 09:34:10|1997.9|1997.6|1997.4|1997.1|1998|1997.7|1997.4|1997.1|30
1609752860000|2021-01-04 09:34:20|||||||||2
1609752880000|2021-01-04 09:34:40|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1
1609752900000|2021-01-04 09:35:00|1997.1|1996.8|1997.8|1997.5|1997.8|1997.5|1997.1|1996.8|11
1609752910000|2021-01-04 09:35:10|1997.9|1997.6|1997.7|1997.4|1998.1|1997.8|1997.7|1997.4|7
1609752940000|2021-01-04 09:35:40|1998.1|1997.8|1998.2|1997.9|1998.2|1997.9|1998.1|1997.8|10
1609752950000|2021-01-04 09:35:50|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|11
1609752960000|2021-01-04 09:36:00|1998.3|1998|1999.1|1998.8|1999.1|1998.8|1998.3|1998|36
1609752970000|2021-01-04 09:36:10|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|14
1609752980000|2021-01-04 09:36:20|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|10
1609752990000|2021-01-04 09:36:30|1999|1998.7|1999.1|1998.8|1999.1|1998.8|1999|1998.7|12
1609753010000|2021-01-04 09:36:50|1998.5|1998.2|1998.9|1998.6|1998.9|1998.6|1998.5|1998.2|4
1609753020000|2021-01-04 09:37:00|1998.8|1998.5|1998.7|1998.4|1998.9|1998.6|1998.7|1998.4|3
1609753030000|2021-01-04 09:37:10|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1
1609753040000|2021-01-04 09:37:20|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|2
1609753050000|2021-01-04 09:37:30|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1609753060000|2021-01-04 09:37:40|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|2
1609753080000|2021-01-04 09:38:00|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|2
1609753090000|2021-01-04 09:38:10|||||||||1
1609753100000|2021-01-04 09:38:20|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1609753110000|2021-01-04 09:38:30|1997.8|1997.5|1998|1997.7|1998|1997.7|1997.8|1997.5|3
1609753140000|2021-01-04 09:39:00|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1
1609753160000|2021-01-04 09:39:20|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|1
1609753170000|2021-01-04 09:39:30|1998.2|1997.9|1998|1997.7|1998.2|1997.9|1998|1997.7|2
1609753180000|2021-01-04 09:39:40|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1
1609753190000|2021-01-04 09:39:50|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|3
1609753200000|2021-01-04 09:40:00|1998|1997.7|1998.4|1998.1|1998.4|1998.1|1998|1997.7|7
1609753210000|2021-01-04 09:40:10|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|2
1609753220000|2021-01-04 09:40:20|1998.2|1997.9|1998.4|1998.1|1998.4|1998.1|1998.2|1997.9|2
1609753230000|2021-01-04 09:40:30|1997.9|1997.6|1997.9|1997.6|1998|1997.7|1997.9|1997.6|3
1609753240000|2021-01-04 09:40:40|1998|1997.7|1997.9|1997.6|1998|1997.7|1997.9|1997.6|2
1609753250000|2021-01-04 09:40:50|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|2
1609753290000|2021-01-04 09:41:30|1997.8|1997.5|1998|1997.7|1998|1997.7|1997.8|1997.5|5
1609753300000|2021-01-04 09:41:40|1998.3|1998|1998|1997.7|1998.3|1998|1998|1997.7|10
1609753320000|2021-01-04 09:42:00|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1
1609753330000|2021-01-04 09:42:10|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|2
1609753350000|2021-01-04 09:42:30|1998.7|1998.4|1998.6|1998.3|1998.7|1998.4|1998.6|1998.3|3
1609753360000|2021-01-04 09:42:40|1998.4|1998.1|1998.2|1997.9|1998.4|1998.1|1998.2|1997.9|13
1609753370000|2021-01-04 09:42:50|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|10
1609753380000|2021-01-04 09:43:00|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|6
1609753390000|2021-01-04 09:43:10|1998.6|1998.3|1998.4|1998.1|1998.6|1998.3|1998.4|1998.1|11
1609753410000|2021-01-04 09:43:30|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|2
1609753420000|2021-01-04 09:43:40|||||||||1
1609753430000|2021-01-04 09:43:50|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1
1609753440000|2021-01-04 09:44:00|||||||||2
1609753450000|2021-01-04 09:44:10|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|3
1609753480000|2021-01-04 09:44:40|1999.1|1998.8|1999.2|1998.9|1999.2|1998.9|1999.1|1998.8|5
1609753490000|2021-01-04 09:44:50|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|2
1609753500000|2021-01-04 09:45:00|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1
1609753510000|2021-01-04 09:45:10|1998.6|1998.3|1998.9|1998.6|1998.9|1998.6|1998.6|1998.3|4
1609753530000|2021-01-04 09:45:30|1999.1|1998.8|1999|1998.7|1999.1|1998.8|1999|1998.7|5
1609753550000|2021-01-04 09:45:50|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|6
1609753560000|2021-01-04 09:46:00|1999.3|1999|1999.3|1999|1999.6|1999.3|1999.3|1999|11
1609753570000|2021-01-04 09:46:10|1999|1998.7|1998.2|1997.9|1999|1998.7|1998.2|1997.9|12
1609753580000|2021-01-04 09:46:20|1998.4|1998.1|1998.1|1997.8|1998.4|1998.1|1998.1|1997.8|17
1609753590000|2021-01-04 09:46:30|1998.4|1998.1|1998|1997.7|1998.4|1998.1|1998|1997.7|8
1609753600000|2021-01-04 09:46:40|1997.6|1997.3|1997.4|1997.1|1997.6|1997.3|1997.4|1997.1|7
1609753610000|2021-01-04 09:46:50|1997.2|1996.9|1997.1|1996.8|1997.3|1997|1997.1|1996.8|9
1609753620000|2021-01-04 09:47:00|1997.3|1997|1997.3|1997|1997.3|1997|1997.2|1996.9|5
1609753630000|2021-01-04 09:47:10|1997|1996.7|1997.5|1997.2|1997.5|1997.2|1997|1996.7|13
1609753640000|2021-01-04 09:47:20|1997.9|1997.6|1997.7|1997.4|1997.9|1997.6|1997.7|1997.4|5
1609753670000|2021-01-04 09:47:50|1998.4|1998.1|1997.6|1997.3|1998.4|1998.1|1997.5|1997.2|36
1609753680000|2021-01-04 09:48:00|1997.3|1997|1997.4|1997.1|1997.4|1997.1|1997.3|1997|25
1609753710000|2021-01-04 09:48:30|1997.7|1997.4|1998|1997.7|1998|1997.7|1997.7|1997.4|8
1609753740000|2021-01-04 09:49:00|1997.9|1997.6|1997.8|1997.5|1997.9|1997.6|1997.8|1997.5|3
1609753760000|2021-01-04 09:49:20|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1609753770000|2021-01-04 09:49:30|1997.9|1997.6|1997.6|1997.3|1997.9|1997.6|1997.6|1997.3|2
1609753810000|2021-01-04 09:50:10|1998|1997.7|1998|1997.7|1998.1|1997.8|1997.8|1997.5|11
1609753820000|2021-01-04 09:50:20|1998.2|1997.9|1998.4|1998.1|1998.5|1998.2|1998.2|1997.9|10
1609753840000|2021-01-04 09:50:40|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|4
1609753850000|2021-01-04 09:50:50|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|2
1609753870000|2021-01-04 09:51:10|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1609753880000|2021-01-04 09:51:20|1997.3|1997|1997.2|1996.9|1997.3|1997|1997.2|1996.9|13
1609753890000|2021-01-04 09:51:30|1997|1996.7|1996.9|1996.6|1997|1996.7|1996.9|1996.6|11
1609753900000|2021-01-04 09:51:40|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1
1609753910000|2021-01-04 09:51:50|1997.1|1996.8|1997.3|1997|1997.3|1997|1997.1|1996.8|3
1609753920000|2021-01-04 09:52:00|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|2
1609753950000|2021-01-04 09:52:30|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|3
1609753960000|2021-01-04 09:52:40|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|10
1609753970000|2021-01-04 09:52:50|1996.8|1996.5|1996.9|1996.6|1996.9|1996.6|1996.8|1996.5|11
1609753980000|2021-01-04 09:53:00|1997|1996.7|1997.1|1996.8|1997.1|1996.8|1996.9|1996.6|16
1609753990000|2021-01-04 09:53:10|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1
1609754000000|2021-01-04 09:53:20|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1
1609754010000|2021-01-04 09:53:30|||||||||1
1609754020000|2021-01-04 09:53:40|1996.6|1996.3|1996.5|1996.2|1996.6|1996.3|1996.5|1996.2|13
1609754030000|2021-01-04 09:53:50|1996.4|1996.1|1996|1995.7|1996.4|1996.1|1996|1995.7|11
1609754040000|2021-01-04 09:54:00|1996.4|1996.1|1996|1995.7|1996.4|1996.1|1996|1995.7|6
1609754050000|2021-01-04 09:54:10|1995.9|1995.6|1995.5|1995.2|1996|1995.7|1995.5|1995.2|21
1609754060000|2021-01-04 09:54:20|||||||||1
1609754070000|2021-01-04 09:54:30|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|7
1609754080000|2021-01-04 09:54:40|1995.2|1994.9|1995.1|1994.8|1995.2|1994.9|1995.1|1994.8|10
1609754090000|2021-01-04 09:54:50|1995.2|1994.9|1995|1994.7|1995.2|1994.9|1995|1994.7|6
1609754100000|2021-01-04 09:55:00|1994.9|1994.6|1995.3|1995|1995.3|1995|1994.9|1994.6|7
1609754110000|2021-01-04 09:55:10|1995.1|1994.8|1995|1994.7|1995.1|1994.8|1995|1994.7|5
1609754130000|2021-01-04 09:55:30|1994.9|1994.6|1995|1994.7|1995|1994.7|1994.9|1994.6|4
1609754140000|2021-01-04 09:55:40|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|3
1609754150000|2021-01-04 09:55:50|1994.8|1994.5|1995.6|1995.3|1995.6|1995.3|1994.8|1994.5|14
1609754160000|2021-01-04 09:56:00|1995.5|1995.2|1995.1|1994.8|1995.5|1995.2|1995|1994.7|73
1609754170000|2021-01-04 09:56:10|1995|1994.7|1995|1994.7|1995|1994.7|1995|1994.7|14
1609754180000|2021-01-04 09:56:20|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|2
1609754190000|2021-01-04 09:56:30|1995.1|1994.8|1994.9|1994.6|1995.1|1994.8|1994.9|1994.6|11
1609754210000|2021-01-04 09:56:50|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|5
1609754220000|2021-01-04 09:57:00|1994.9|1994.6|1994.7|1994.4|1994.9|1994.6|1994.7|1994.4|8
1609754240000|2021-01-04 09:57:20|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|3
1609754250000|2021-01-04 09:57:30|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|5
1609754260000|2021-01-04 09:57:40|1994.6|1994.3|1994.7|1994.4|1994.7|1994.4|1994.6|1994.3|16
1609754270000|2021-01-04 09:57:50|1994.6|1994.3|1994.4|1994.1|1994.6|1994.3|1994.3|1994|27
1609754280000|2021-01-04 09:58:00|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1994.6|1994.3|18
1609754290000|2021-01-04 09:58:10|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1
1609754300000|2021-01-04 09:58:20|1995|1994.7|1994.8|1994.5|1995|1994.7|1994.8|1994.5|12
1609754310000|2021-01-04 09:58:30|1994.7|1994.4|1994.5|1994.2|1994.7|1994.4|1994.5|1994.2|4
1609754330000|2021-01-04 09:58:50|1994.7|1994.4|1994.6|1994.3|1994.7|1994.4|1994.6|1994.3|5
1609754340000|2021-01-04 09:59:00|1994.7|1994.4|1994.9|1994.6|1994.9|1994.6|1994.7|1994.4|9
1609754360000|2021-01-04 09:59:20|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|8
1609754380000|2021-01-04 09:59:40|1994.5|1994.2|1994.5|1994.2|1994.5|1994.2|1994.5|1994.2|3
1609754400000|2021-01-04 10:00:00|1994.8|1994.5|1994.6|1994.3|1994.8|1994.5|1994.6|1994.3|6
1609754410000|2021-01-04 10:00:10|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1
1609754420000|2021-01-04 10:00:20|1994.9|1994.6|1995|1994.7|1995|1994.7|1994.7|1994.4|66
1609754430000|2021-01-04 10:00:30|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|8
1609754440000|2021-01-04 10:00:40|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1
1609754460000|2021-01-04 10:01:00|1994.9|1994.6|1995|1994.7|1995|1994.7|1994.9|1994.6|5
1609754470000|2021-01-04 10:01:10|1994.9|1994.6|1994.8|1994.5|1994.9|1994.6|1994.7|1994.4|25
1609754480000|2021-01-04 10:01:20|1995|1994.7|1995|1994.7|1995|1994.7|1995|1994.7|3
1609754490000|2021-01-04 10:01:30|1994.8|1994.5|1994.7|1994.4|1994.8|1994.5|1994.7|1994.4|3
1609754510000|2021-01-04 10:01:50|1994.8|1994.5|1994.8|1994.5|1995|1994.7|1994.8|1994.5|4
1609754520000|2021-01-04 10:02:00|1994.9|1994.6|1994.8|1994.5|1995|1994.7|1994.8|1994.5|6
1609754530000|2021-01-04 10:02:10|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|3
1609754540000|2021-01-04 10:02:20|1995|1994.7|1995|1994.7|1995|1994.7|1995|1994.7|4
1609754550000|2021-01-04 10:02:30|1994.9|1994.6|1994.9|1994.6|1995|1994.7|1994.9|1994.6|24
1609754560000|2021-01-04 10:02:40|1995.1|1994.8|1995.5|1995.2|1995.5|1995.2|1995.1|1994.8|7
1609754570000|2021-01-04 10:02:50|1995.7|1995.4|1995.8|1995.5|1995.8|1995.5|1995.7|1995.4|4
1609754580000|2021-01-04 10:03:00|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|2
1609754600000|2021-01-04 10:03:20|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1609754610000|2021-01-04 10:03:30|1996.1|1995.8|1996|1995.7|1996.1|1995.8|1996|1995.7|6
1609754630000|2021-01-04 10:03:50|1995.6|1995.3|1995.7|1995.4|1995.7|1995.4|1995.5|1995.2|4
1609754660000|2021-01-04 10:04:20|1996.1|1995.8|1995.8|1995.5|1996.1|1995.8|1995.8|1995.5|3
1609754670000|2021-01-04 10:04:30|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|6
1609754680000|2021-01-04 10:04:40|1996.2|1995.9|1996|1995.7|1996.2|1995.9|1996|1995.7|2
1609754700000|2021-01-04 10:05:00|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|2
1609754710000|2021-01-04 10:05:10|1996.4|1996.1|1995.9|1995.6|1996.4|1996.1|1995.9|1995.6|2
1609754730000|2021-01-04 10:05:30|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1
1609754740000|2021-01-04 10:05:40|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1
1609754750000|2021-01-04 10:05:50|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1
1609754760000|2021-01-04 10:06:00|1995.2|1994.9|1994.5|1994.2|1995.2|1994.9|1994.5|1994.2|20
1609754770000|2021-01-04 10:06:10|1994.4|1994.1|1994.5|1994.2|1994.5|1994.2|1994|1993.7|10
1609754780000|2021-01-04 10:06:20|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1
1609754790000|2021-01-04 10:06:30|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1
1609754800000|2021-01-04 10:06:40|1995|1994.7|1994.8|1994.5|1995|1994.7|1994.8|1994.5|2
1609754810000|2021-01-04 10:06:50|1994.9|1994.6|1994.8|1994.5|1994.9|1994.6|1994.8|1994.5|2
1609754820000|2021-01-04 10:07:00|1995|1994.7|1995.1|1994.8|1995.2|1994.9|1995|1994.7|9
1609754850000|2021-01-04 10:07:30|1995.6|1995.3|1996|1995.7|1996|1995.7|1995.6|1995.3|7
1609754860000|2021-01-04 10:07:40|||||||||1
1609754870000|2021-01-04 10:07:50|1996.5|1996.2|1996.6|1996.3|1996.6|1996.3|1996.5|1996.2|5
1609754880000|2021-01-04 10:08:00|1996.5|1996.2|1996.3|1996|1996.5|1996.2|1996.3|1996|3
1609754890000|2021-01-04 10:08:10|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|2
1609754930000|2021-01-04 10:08:50|1995.3|1995|1995.5|1995.2|1995.5|1995.2|1995.1|1994.8|6
1609754950000|2021-01-04 10:09:10|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|1
1609754970000|2021-01-04 10:09:30|1995|1994.7|1995|1994.7|1995|1994.7|1995|1994.7|4
1609754990000|2021-01-04 10:09:50|1995.1|1994.8|1995.2|1994.9|1995.2|1994.9|1995.1|1994.8|2
1609755010000|2021-01-04 10:10:10|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|4
1609755020000|2021-01-04 10:10:20|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|2
1609755030000|2021-01-04 10:10:30|||||||||1
1609755050000|2021-01-04 10:10:50|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|2
1609755060000|2021-01-04 10:11:00|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1
1609755100000|2021-01-04 10:11:40|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|15
1609755120000|2021-01-04 10:12:00|1995|1994.7|1994.7|1994.4|1995|1994.7|1994.7|1994.4|2
1609755140000|2021-01-04 10:12:20|1994.8|1994.5|1994.7|1994.4|1994.8|1994.5|1994.7|1994.4|12
1609755170000|2021-01-04 10:12:50|1995|1994.7|1994.8|1994.5|1995|1994.7|1994.8|1994.5|11
1609755180000|2021-01-04 10:13:00|1994.9|1994.6|1995.2|1994.9|1995.3|1995|1994.9|1994.6|24
1609755190000|2021-01-04 10:13:10|1995.3|1995|1995.5|1995.2|1995.5|1995.2|1995.3|1995|4
1609755210000|2021-01-04 10:13:30|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1
1609755250000|2021-01-04 10:14:10|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1609755260000|2021-01-04 10:14:20|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1
1609755300000|2021-01-04 10:15:00|1996|1995.7|1995.9|1995.6|1996|1995.7|1995.9|1995.6|3
1609755320000|2021-01-04 10:15:20|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|2
1609755350000|2021-01-04 10:15:50|1995.1|1994.8|1995|1994.7|1995.1|1994.8|1995|1994.7|2
1609755440000|2021-01-04 10:17:20|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|5
1609755460000|2021-01-04 10:17:40|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1
1609755470000|2021-01-04 10:17:50|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|2
1609755490000|2021-01-04 10:18:10|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1
1609755520000|2021-01-04 10:18:40|1995.6|1995.3|1995.5|1995.2|1995.6|1995.3|1995.5|1995.2|2
1609755540000|2021-01-04 10:19:00|1995.3|1995|1995.2|1994.9|1995.3|1995|1995.2|1994.9|2
1609755550000|2021-01-04 10:19:10|1995.1|1994.8|1994.7|1994.4|1995.1|1994.8|1994.7|1994.4|4
1609755570000|2021-01-04 10:19:30|1994.5|1994.2|1994.3|1994|1994.5|1994.2|1994.3|1994|13
1609755580000|2021-01-04 10:19:40|1994|1993.7|1993.5|1993.2|1994|1993.7|1993.3|1993|17
1609755590000|2021-01-04 10:19:50|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|7
1609755600000|2021-01-04 10:20:00|1993.7|1993.4|1994.3|1994|1994.3|1994|1993.5|1993.2|12
1609755610000|2021-01-04 10:20:10|1994.1|1993.8|1994.4|1994.1|1994.4|1994.1|1994|1993.7|10
1609755620000|2021-01-04 10:20:20|1994.5|1994.2|1994.5|1994.2|1994.5|1994.2|1994.5|1994.2|2
1609755630000|2021-01-04 10:20:30|1994.9|1994.6|1994.8|1994.5|1994.9|1994.6|1994.7|1994.4|10
1609755640000|2021-01-04 10:20:40|1995|1994.7|1995.4|1995.1|1995.4|1995.1|1995|1994.7|6
1609755650000|2021-01-04 10:20:50|1995.3|1995|1995.5|1995.2|1995.5|1995.2|1995.2|1994.9|5
1609755660000|2021-01-04 10:21:00|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1
1609755670000|2021-01-04 10:21:10|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1
1609755680000|2021-01-04 10:21:20|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|2
1609755690000|2021-01-04 10:21:30|1995.5|1995.2|1995.3|1995|1995.5|1995.2|1995.3|1995|2
1609755700000|2021-01-04 10:21:40|1995.1|1994.8|1995|1994.7|1995.1|1994.8|1995|1994.7|15
1609755710000|2021-01-04 10:21:50|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|2
1609755720000|2021-01-04 10:22:00|||||||||1
1609755730000|2021-01-04 10:22:10|1995.4|1995.1|1995.3|1995|1995.4|1995.1|1995.3|1995|7
1609755770000|2021-01-04 10:22:50|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|2
1609755780000|2021-01-04 10:23:00|1995.5|1995.2|1995.3|1995|1995.5|1995.2|1995.3|1995|2
1609755800000|2021-01-04 10:23:20|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1
1609755830000|2021-01-04 10:23:50|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1
1609755840000|2021-01-04 10:24:00|1995.6|1995.3|1995.5|1995.2|1995.6|1995.3|1995.5|1995.2|4
1609755850000|2021-01-04 10:24:10|1995.3|1995|1995.2|1994.9|1995.3|1995|1995.2|1994.9|2
1609755860000|2021-01-04 10:24:20|1995.3|1995|1994.5|1994.2|1995.3|1995|1994.5|1994.2|7
1609755880000|2021-01-04 10:24:40|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1
1609755890000|2021-01-04 10:24:50|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|2
1609755900000|2021-01-04 10:25:00|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|5
1609755910000|2021-01-04 10:25:10|1994.8|1994.5|1994.9|1994.6|1995.2|1994.9|1994.8|1994.5|6
1609755940000|2021-01-04 10:25:40|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|2
1609755970000|2021-01-04 10:26:10|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1
1609756000000|2021-01-04 10:26:40|1994.6|1994.3|1994.5|1994.2|1994.6|1994.3|1994.5|1994.2|4
1609756020000|2021-01-04 10:27:00|1994.3|1994|1994|1993.7|1994.3|1994|1994|1993.7|4
1609756040000|2021-01-04 10:27:20|1994.3|1994|1994.1|1993.8|1994.3|1994|1994.1|1993.8|11
1609756100000|2021-01-04 10:28:20|1994.3|1994|1994.3|1994|1994.3|1994|1994.3|1994|5
1609756110000|2021-01-04 10:28:30|1994.6|1994.3|1994.7|1994.4|1994.7|1994.4|1994.6|1994.3|8
1609756120000|2021-01-04 10:28:40|1994.8|1994.5|1995|1994.7|1995|1994.7|1994.8|1994.5|3
1609756130000|2021-01-04 10:28:50|1994.9|1994.6|1994.6|1994.3|1994.9|1994.6|1994.6|1994.3|6
1609756140000|2021-01-04 10:29:00|1994.9|1994.6|1995|1994.7|1995|1994.7|1994.9|1994.6|6
1609756180000|2021-01-04 10:29:40|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1
1609756220000|2021-01-04 10:30:20|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|2
1609756230000|2021-01-04 10:30:30|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|2
1609756260000|2021-01-04 10:31:00|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1
1609756290000|2021-01-04 10:31:30|1995.3|1995|1994.8|1994.5|1995.3|1995|1994.8|1994.5|13
1609756300000|2021-01-04 10:31:40|1994.5|1994.2|1994.7|1994.4|1994.7|1994.4|1994.5|1994.2|2
1609756330000|2021-01-04 10:32:10|1994|1993.7|1994.3|1994|1994.3|1994|1993.9|1993.6|16
1609756340000|2021-01-04 10:32:20|1994.2|1993.9|1994.2|1993.9|1994.2|1993.9|1994.2|1993.9|2
1609756360000|2021-01-04 10:32:40|1994|1993.7|1994|1993.7|1994|1993.7|1994|1993.7|1
1609756380000|2021-01-04 10:33:00|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1
1609756390000|2021-01-04 10:33:10|||||||||1
1609756400000|2021-01-04 10:33:20|1994.1|1993.8|1994.1|1993.8|1994.1|1993.8|1994.1|1993.8|1
1609756410000|2021-01-04 10:33:30|1994.5|1994.2|1994.7|1994.4|1994.7|1994.4|1994.5|1994.2|3
1609756430000|2021-01-04 10:33:50|1994.5|1994.2|1994.5|1994.2|1994.5|1994.2|1994.5|1994.2|2
1609756440000|2021-01-04 10:34:00|1994.2|1993.9|1994.2|1993.9|1994.2|1993.9|1994.2|1993.9|4
1609756470000|2021-01-04 10:34:30|1994.8|1994.5|1994.9|1994.6|1994.9|1994.6|1994.8|1994.5|7
1609756490000|2021-01-04 10:34:50|1995|1994.7|1994.7|1994.4|1995|1994.7|1994.7|1994.4|5
1609756500000|2021-01-04 10:35:00|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|12
1609756510000|2021-01-04 10:35:10|||||||||1
1609756560000|2021-01-04 10:36:00|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1
1609756570000|2021-01-04 10:36:10|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1
1609756580000|2021-01-04 10:36:20|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|1
1609756610000|2021-01-04 10:36:50|1994.3|1994|1994.3|1994|1994.3|1994|1994.3|1994|1
1609756640000|2021-01-04 10:37:20|1994.6|1994.3|1995.3|1995|1995.3|1995|1994.6|1994.3|4
1609756690000|2021-01-04 10:38:10|1995.6|1995.3|1995.3|1995|1995.7|1995.4|1995.2|1994.9|15
1609756700000|2021-01-04 10:38:20|1995|1994.7|1995.4|1995.1|1995.4|1995.1|1995|1994.7|2
1609756710000|2021-01-04 10:38:30|1995.3|1995|1995.5|1995.2|1995.5|1995.2|1995.3|1995|5
1609756720000|2021-01-04 10:38:40|1995.3|1995|1995|1994.7|1995.3|1995|1995|1994.7|8
1609756730000|2021-01-04 10:38:50|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|2
1609756740000|2021-01-04 10:39:00|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|1
1609756790000|2021-01-04 10:39:50|1994.7|1994.4|1994.9|1994.6|1994.9|1994.6|1994.7|1994.4|2
1609756810000|2021-01-04 10:40:10|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1
1609756820000|2021-01-04 10:40:20|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1
1609756830000|2021-01-04 10:40:30|1995|1994.7|1996|1995.7|1996|1995.7|1995|1994.7|30
1609756850000|2021-01-04 10:40:50|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|2
1609756870000|2021-01-04 10:41:10|1995.2|1994.9|1995|1994.7|1995.2|1994.9|1995|1994.7|3
1609756880000|2021-01-04 10:41:20|1994.9|1994.6|1995|1994.7|1995|1994.7|1994.9|1994.6|2
1609756890000|2021-01-04 10:41:30|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|1
1609756920000|2021-01-04 10:42:00|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1
1609756940000|2021-01-04 10:42:20|1995|1994.7|1994.9|1994.6|1995|1994.7|1994.9|1994.6|5
1609756960000|2021-01-04 10:42:40|1994.7|1994.4|1994.9|1994.6|1994.9|1994.6|1994.7|1994.4|6
1609756980000|2021-01-04 10:43:00|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|1
1609757000000|2021-01-04 10:43:20|1994.6|1994.3|1994.5|1994.2|1994.6|1994.3|1994.5|1994.2|4
1609757020000|2021-01-04 10:43:40|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|1
1609757030000|2021-01-04 10:43:50|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1
1609757070000|2021-01-04 10:44:30|1994.5|1994.2|1994.1|1993.8|1994.5|1994.2|1994.1|1993.8|12
1609757120000|2021-01-04 10:45:20|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1
1609757160000|2021-01-04 10:46:00|||||||||1
1609757170000|2021-01-04 10:46:10|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|3
1609757290000|2021-01-04 10:48:10|1995|1994.7|1995|1994.7|1995|1994.7|1995|1994.7|2
1609757300000|2021-01-04 10:48:20|1994.8|1994.5|1995.3|1995|1995.5|1995.2|1994.8|1994.5|22
1609757310000|2021-01-04 10:48:30|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|4
1609757320000|2021-01-04 10:48:40|||||||||3
1609757330000|2021-01-04 10:48:50|1995|1994.7|1995|1994.7|1995|1994.7|1995|1994.7|1
1609757380000|2021-01-04 10:49:40|1995.1|1994.8|1995.2|1994.9|1995.2|1994.9|1995.1|1994.8|27
1609757390000|2021-01-04 10:49:50|1995|1994.7|1994.8|1994.5|1995|1994.7|1994.8|1994.5|15
1609757440000|2021-01-04 10:50:40|1994.7|1994.4|1994.5|1994.2|1994.7|1994.4|1994.5|1994.2|3
1609757450000|2021-01-04 10:50:50|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|3
1609757460000|2021-01-04 10:51:00|1994|1993.7|1993.9|1993.6|1994|1993.7|1993.9|1993.6|2
1609757470000|2021-01-04 10:51:10|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1
1609757490000|2021-01-04 10:51:30|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1
1609757500000|2021-01-04 10:51:40|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|2
1609757510000|2021-01-04 10:51:50|1994.1|1993.8|1994.3|1994|1994.3|1994|1994.1|1993.8|4
1609757520000|2021-01-04 10:52:00|1994.2|1993.9|1994|1993.7|1994.2|1993.9|1993.9|1993.6|11
1609757530000|2021-01-04 10:52:10|1994.3|1994|1994.3|1994|1994.3|1994|1994.3|1994|1
1609757540000|2021-01-04 10:52:20|1994.6|1994.3|1994.9|1994.6|1994.9|1994.6|1994.6|1994.3|3
1609757560000|2021-01-04 10:52:40|1995|1994.7|1994.7|1994.4|1995|1994.7|1994.7|1994.4|5
1609757570000|2021-01-04 10:52:50|||||||||2
1609757580000|2021-01-04 10:53:00|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1
1609757600000|2021-01-04 10:53:20|1994.5|1994.2|1994.5|1994.2|1994.5|1994.2|1994.5|1994.2|1
1609757610000|2021-01-04 10:53:30|1994.3|1994|1993.8|1993.5|1994.3|1994|1993.8|1993.5|10
1609757650000|2021-01-04 10:54:10|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1
1609757670000|2021-01-04 10:54:30|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|6
1609757680000|2021-01-04 10:54:40|1993.2|1992.9|1993.1|1992.8|1993.2|1992.9|1993.1|1992.8|3
1609757690000|2021-01-04 10:54:50|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|6
1609757730000|2021-01-04 10:55:30|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|2
1609757740000|2021-01-04 10:55:40|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|4
1609757750000|2021-01-04 10:55:50|1992.9|1992.6|1993|1992.7|1993|1992.7|1992.7|1992.4|23
1609757770000|2021-01-04 10:56:10|1992.9|1992.6|1993|1992.7|1993|1992.7|1992.8|1992.5|4
1609757790000|2021-01-04 10:56:30|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1
1609757820000|2021-01-04 10:57:00|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|1
1609757830000|2021-01-04 10:57:10|||||||||1
1609757860000|2021-01-04 10:57:40|1992.9|1992.6|1993.1|1992.8|1993.1|1992.8|1992.9|1992.6|12
1609757870000|2021-01-04 10:57:50|1992.9|1992.6|1992.8|1992.5|1993.1|1992.8|1992.7|1992.4|14
1609757910000|2021-01-04 10:58:30|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|13
1609757930000|2021-01-04 10:58:50|||||||||3
1609757950000|2021-01-04 10:59:10|1992.2|1991.9|1992.3|1992|1992.3|1992|1992.1|1991.8|21
1609757960000|2021-01-04 10:59:20|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|3
1609757990000|2021-01-04 10:59:50|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1
1609758010000|2021-01-04 11:00:10|1992.3|1992|1993.1|1992.8|1993.1|1992.8|1992.3|1992|8
1609758020000|2021-01-04 11:00:20|1993.5|1993.2|1993.4|1993.1|1993.7|1993.4|1993.4|1993.1|5
1609758030000|2021-01-04 11:00:30|||||||||1
1609758050000|2021-01-04 11:00:50|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|1
1609758060000|2021-01-04 11:01:00|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|1
1609758080000|2021-01-04 11:01:20|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1
1609758120000|2021-01-04 11:02:00|1993.5|1993.2|1993.7|1993.4|1993.7|1993.4|1993.5|1993.2|2
1609758130000|2021-01-04 11:02:10|1994|1993.7|1994.5|1994.2|1994.7|1994.4|1994|1993.7|21
1609758140000|2021-01-04 11:02:20|1994.1|1993.8|1994.2|1993.9|1994.2|1993.9|1993.8|1993.5|5
1609758150000|2021-01-04 11:02:30|1994|1993.7|1994|1993.7|1994|1993.7|1994|1993.7|1
1609758160000|2021-01-04 11:02:40|1993.7|1993.4|1993.9|1993.6|1993.9|1993.6|1993.6|1993.3|3
1609758200000|2021-01-04 11:03:20|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1993.3|1993|8
1609758230000|2021-01-04 11:03:50|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1
1609758240000|2021-01-04 11:04:00|1993.3|1993|1993.2|1992.9|1993.3|1993|1993.2|1992.9|3
1609758250000|2021-01-04 11:04:10|1993|1992.7|1993.2|1992.9|1993.2|1992.9|1993|1992.7|4
1609758270000|2021-01-04 11:04:30|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1
1609758280000|2021-01-04 11:04:40|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1
1609758300000|2021-01-04 11:05:00|1993.8|1993.5|1993.7|1993.4|1993.8|1993.5|1993.7|1993.4|5
1609758320000|2021-01-04 11:05:20|1993.9|1993.6|1994|1993.7|1994|1993.7|1993.9|1993.6|3
1609758330000|2021-01-04 11:05:30|1994.2|1993.9|1994.1|1993.8|1994.2|1993.9|1994.1|1993.8|4
1609758350000|2021-01-04 11:05:50|1994|1993.7|1994|1993.7|1994|1993.7|1994|1993.7|1
1609758360000|2021-01-04 11:06:00|1993.9|1993.6|1993.6|1993.3|1993.9|1993.6|1993.6|1993.3|7
1609758370000|2021-01-04 11:06:10|1993.7|1993.4|1993.5|1993.2|1993.7|1993.4|1993.5|1993.2|4
1609758380000|2021-01-04 11:06:20|1993.7|1993.4|1993.8|1993.5|1993.8|1993.5|1993.7|1993.4|3
1609758390000|2021-01-04 11:06:30|1994.1|1993.8|1994.1|1993.8|1994.1|1993.8|1994.1|1993.8|4
1609758400000|2021-01-04 11:06:40|1994.2|1993.9|1994.2|1993.9|1994.2|1993.9|1994.2|1993.9|3
1609758410000|2021-01-04 11:06:50|1994.3|1994|1994.3|1994|1994.4|1994.1|1994.3|1994|3
1609758420000|2021-01-04 11:07:00|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|2
1609758440000|2021-01-04 11:07:20|1994.3|1994|1994.3|1994|1994.3|1994|1994.3|1994|1
1609758450000|2021-01-04 11:07:30|1994.2|1993.9|1994|1993.7|1994.2|1993.9|1994|1993.7|32
1609758460000|2021-01-04 11:07:40|1993.9|1993.6|1993.9|1993.6|1993.9|1993.6|1993.9|1993.6|5
1609758480000|2021-01-04 11:08:00|1993.8|1993.5|1993.6|1993.3|1993.8|1993.5|1993.6|1993.3|4
1609758490000|2021-01-04 11:08:10|1993.9|1993.6|1993.7|1993.4|1993.9|1993.6|1993.7|1993.4|19
1609758500000|2021-01-04 11:08:20|1993.8|1993.5|1993.8|1993.5|1993.8|1993.5|1993.8|1993.5|2
1609758510000|2021-01-04 11:08:30|||||||||2
1609758520000|2021-01-04 11:08:40|1994|1993.7|1994|1993.7|1994|1993.7|1994|1993.7|5
1609758530000|2021-01-04 11:08:50|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|2
1609758550000|2021-01-04 11:09:10|1993.4|1993.1|1993.4|1993.1|1993.5|1993.2|1993.2|1992.9|7
1609758560000|2021-01-04 11:09:20|1993.5|1993.2|1993.6|1993.3|1993.6|1993.3|1993.5|1993.2|2
1609758580000|2021-01-04 11:09:40|1993.4|1993.1|1993.1|1992.8|1993.4|1993.1|1993|1992.7|6
1609758590000|2021-01-04 11:09:50|1993.2|1992.9|1993|1992.7|1993.2|1992.9|1993|1992.7|6
1609758600000|2021-01-04 11:10:00|1993.1|1992.8|1993.3|1993|1993.3|1993|1993.1|1992.8|10
1609758610000|2021-01-04 11:10:10|1993.2|1992.9|1993.3|1993|1993.4|1993.1|1993.2|1992.9|3
1609758620000|2021-01-04 11:10:20|1993.4|1993.1|1993.3|1993|1993.4|1993.1|1993.3|1993|4
1609758630000|2021-01-04 11:10:30|||||||||1
1609758640000|2021-01-04 11:10:40|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|2
1609758650000|2021-01-04 11:10:50|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|1
1609758660000|2021-01-04 11:11:00|||||||||5
1609758680000|2021-01-04 11:11:20|1993.2|1992.9|1993.1|1992.8|1993.2|1992.9|1993.1|1992.8|3
1609758690000|2021-01-04 11:11:30|1992.8|1992.5|1992.6|1992.3|1992.8|1992.5|1992.6|1992.3|9
1609758700000|2021-01-04 11:11:40|1992.7|1992.4|1992.6|1992.3|1992.7|1992.4|1992.6|1992.3|18
1609758710000|2021-01-04 11:11:50|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|2
1609758720000|2021-01-04 11:12:00|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1
1609758740000|2021-01-04 11:12:20|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1
1609758770000|2021-01-04 11:12:50|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|1
1609758780000|2021-01-04 11:13:00|1993.1|1992.8|1993|1992.7|1993.1|1992.8|1993|1992.7|5
1609758800000|2021-01-04 11:13:20|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1
1609758810000|2021-01-04 11:13:30|1992.9|1992.6|1992.7|1992.4|1992.9|1992.6|1992.7|1992.4|6
1609758830000|2021-01-04 11:13:50|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|1
1609758840000|2021-01-04 11:14:00|1993.1|1992.8|1992.9|1992.6|1993.1|1992.8|1992.9|1992.6|9
1609758850000|2021-01-04 11:14:10|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|6
1609758870000|2021-01-04 11:14:30|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.8|1992.5|7
1609758880000|2021-01-04 11:14:40|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1
1609758890000|2021-01-04 11:14:50|1992.7|1992.4|1992.9|1992.6|1992.9|1992.6|1992.7|1992.4|6
1609758900000|2021-01-04 11:15:00|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|1
1609758910000|2021-01-04 11:15:10|1993.8|1993.5|1993.8|1993.5|1993.8|1993.5|1993.8|1993.5|1
1609758920000|2021-01-04 11:15:20|1994.4|1994.1|1994.1|1993.8|1994.4|1994.1|1994.1|1993.8|21
1609758930000|2021-01-04 11:15:30|||||||||4
1609758950000|2021-01-04 11:15:50|1994.2|1993.9|1993.9|1993.6|1994.2|1993.9|1993.9|1993.6|6
1609758960000|2021-01-04 11:16:00|1993.7|1993.4|1993.2|1992.9|1993.7|1993.4|1993.2|1992.9|3
1609758970000|2021-01-04 11:16:10|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|1
1609759010000|2021-01-04 11:16:50|1993.2|1992.9|1993.4|1993.1|1993.5|1993.2|1993.2|1992.9|4
1609759030000|2021-01-04 11:17:10|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|1
1609759060000|2021-01-04 11:17:40|1993.1|1992.8|1993.8|1993.5|1993.8|1993.5|1993.1|1992.8|3
1609759070000|2021-01-04 11:17:50|1993.9|1993.6|1993.9|1993.6|1993.9|1993.6|1993.6|1993.3|3
1609759080000|2021-01-04 11:18:00|1993.8|1993.5|1993.7|1993.4|1993.8|1993.5|1993.7|1993.4|3
1609759100000|2021-01-04 11:18:20|1994.1|1993.8|1993.9|1993.6|1994.1|1993.8|1993.9|1993.6|4
1609759110000|2021-01-04 11:18:30|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1
1609759130000|2021-01-04 11:18:50|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|2
1609759160000|2021-01-04 11:19:20|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1
1609759200000|2021-01-04 11:20:00|1993|1992.7|1993.2|1992.9|1993.2|1992.9|1993|1992.7|3
1609759240000|2021-01-04 11:20:40|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|3
1609759260000|2021-01-04 11:21:00|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1
1609759270000|2021-01-04 11:21:10|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|1
1609759290000|2021-01-04 11:21:30|1993.6|1993.3|1994.4|1994.1|1994.4|1994.1|1993.6|1993.3|24
1609759300000|2021-01-04 11:21:40|1994.3|1994|1994.6|1994.3|1994.6|1994.3|1994.3|1994|23
1609759310000|2021-01-04 11:21:50|1994.7|1994.4|1994.7|1994.4|1995|1994.7|1994.7|1994.4|25
1609759320000|2021-01-04 11:22:00|1994.2|1993.9|1993.8|1993.5|1994.2|1993.9|1993.8|1993.5|3
1609759340000|2021-01-04 11:22:20|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1
1609759350000|2021-01-04 11:22:30|1993|1992.7|1992.9|1992.6|1993|1992.7|1992.9|1992.6|3
1609759360000|2021-01-04 11:22:40|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|1
1609759390000|2021-01-04 11:23:10|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1
1609759420000|2021-01-04 11:23:40|1993.1|1992.8|1993.2|1992.9|1993.2|1992.9|1993.1|1992.8|3
1609759430000|2021-01-04 11:23:50|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1
1609759490000|2021-01-04 11:24:50|1992.6|1992.3|1992.7|1992.4|1992.7|1992.4|1992.6|1992.3|2
1609759500000|2021-01-04 11:25:00|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|2
1609759520000|2021-01-04 11:25:20|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1
1609759540000|2021-01-04 11:25:40|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1
1609759550000|2021-01-04 11:25:50|1992.5|1992.2|1992.4|1992.1|1992.5|1992.2|1992.3|1992|9
1609759560000|2021-01-04 11:26:00|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|2
1609759590000|2021-01-04 11:26:30|||||||||1
1609759610000|2021-01-04 11:26:50|1992.1|1991.8|1991.8|1991.5|1992.1|1991.8|1991.8|1991.5|13
1609759620000|2021-01-04 11:27:00|1991.7|1991.4|1992.2|1991.9|1992.2|1991.9|1991.7|1991.4|5
1609759630000|2021-01-04 11:27:10|1992|1991.7|1991.8|1991.5|1992|1991.7|1991.8|1991.5|2
1609759640000|2021-01-04 11:27:20|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|7
1609759650000|2021-01-04 11:27:30|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1
1609759660000|2021-01-04 11:27:40|||||||||3
1609759680000|2021-01-04 11:28:00|1991.8|1991.5|1991.7|1991.4|1991.8|1991.5|1991.7|1991.4|6
1609759710000|2021-01-04 11:28:30|||||||||1
1609759720000|2021-01-04 11:28:40|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1
1609759740000|2021-01-04 11:29:00|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|2
1609759750000|2021-01-04 11:29:10|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1
1609759760000|2021-01-04 11:29:20|1991.6|1991.3|1991.5|1991.2|1991.6|1991.3|1991.4|1991.1|6
1609759780000|2021-01-04 11:29:40|1991.8|1991.5|1992|1991.7|1992|1991.7|1991.8|1991.5|3
1609759800000|2021-01-04 11:30:00|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1
1609759810000|2021-01-04 11:30:10|1992.7|1992.4|1993|1992.7|1993|1992.7|1992.7|1992.4|7
1609759820000|2021-01-04 11:30:20|1992.8|1992.5|1992.5|1992.2|1992.8|1992.5|1992.5|1992.2|22
1609759840000|2021-01-04 11:30:40|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1
1609759860000|2021-01-04 11:31:00|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|2
1609759890000|2021-01-04 11:31:30|||||||||1
1609759920000|2021-01-04 11:32:00|1992|1991.7|1992|1991.7|1992|1991.7|1992|1991.7|1
1609759940000|2021-01-04 11:32:20|||||||||1
1609759960000|2021-01-04 11:32:40|1992.1|1991.8|1992|1991.7|1992.1|1991.8|1992|1991.7|5
1609759980000|2021-01-04 11:33:00|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|2
1609760040000|2021-01-04 11:34:00|1992|1991.7|1992.2|1991.9|1992.2|1991.9|1992|1991.7|2
1609760080000|2021-01-04 11:34:40|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|5
1609760090000|2021-01-04 11:34:50|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|6
1609760100000|2021-01-04 11:35:00|1992.9|1992.6|1993.1|1992.8|1993.1|1992.8|1992.9|1992.6|17
1609760110000|2021-01-04 11:35:10|1993|1992.7|1993.1|1992.8|1993.1|1992.8|1993|1992.7|13
1609760120000|2021-01-04 11:35:20|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|3
1609760130000|2021-01-04 11:35:30|1993.4|1993.1|1993.4|1993.1|1993.6|1993.3|1993.4|1993.1|9
1609760160000|2021-01-04 11:36:00|1993.5|1993.2|1993.3|1993|1993.5|1993.2|1993.3|1993|4
1609760170000|2021-01-04 11:36:10|1993.2|1992.9|1993.3|1993|1993.3|1993|1993.2|1992.9|11
1609760180000|2021-01-04 11:36:20|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1
1609760200000|2021-01-04 11:36:40|1993.3|1993|1993.4|1993.1|1993.4|1993.1|1993.3|1993|11
1609760210000|2021-01-04 11:36:50|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1
1609760250000|2021-01-04 11:37:30|1993.8|1993.5|1993.3|1993|1993.8|1993.5|1993.3|1993|8
1609760260000|2021-01-04 11:37:40|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1
1609760270000|2021-01-04 11:37:50|1993.1|1992.8|1993.3|1993|1993.3|1993|1993.1|1992.8|3
1609760320000|2021-01-04 11:38:40|1993.6|1993.3|1993.7|1993.4|1993.7|1993.4|1993.6|1993.3|6
1609760330000|2021-01-04 11:38:50|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1
1609760340000|2021-01-04 11:39:00|1993.4|1993.1|1993.6|1993.3|1993.6|1993.3|1993.4|1993.1|4
1609760350000|2021-01-04 11:39:10|1993.7|1993.4|1994.2|1993.9|1994.2|1993.9|1993.7|1993.4|20
1609760360000|2021-01-04 11:39:20|1994.1|1993.8|1994.1|1993.8|1994.1|1993.8|1994.1|1993.8|2
1609760390000|2021-01-04 11:39:50|1993.7|1993.4|1993.5|1993.2|1993.7|1993.4|1993.5|1993.2|2
1609760420000|2021-01-04 11:40:20|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1
1609760430000|2021-01-04 11:40:30|1993.6|1993.3|1993.5|1993.2|1993.6|1993.3|1993.5|1993.2|6
1609760440000|2021-01-04 11:40:40|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|1
1609760490000|2021-01-04 11:41:30|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|3
1609760510000|2021-01-04 11:41:50|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|3
1609760540000|2021-01-04 11:42:20|1993.3|1993|1993.5|1993.2|1993.5|1993.2|1993.3|1993|5
1609760550000|2021-01-04 11:42:30|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|2
1609760600000|2021-01-04 11:43:20|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|1
1609760610000|2021-01-04 11:43:30|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|2
1609760620000|2021-01-04 11:43:40|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|1
1609760640000|2021-01-04 11:44:00|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1
1609760660000|2021-01-04 11:44:20|1992.5|1992.2|1992.7|1992.4|1992.7|1992.4|1992.5|1992.2|5
1609760670000|2021-01-04 11:44:30|1993.1|1992.8|1993.1|1992.8|1993.2|1992.9|1993.1|1992.8|8
1609760680000|2021-01-04 11:44:40|1993.2|1992.9|1993.5|1993.2|1993.5|1993.2|1993.1|1992.8|21
1609760690000|2021-01-04 11:44:50|1993.4|1993.1|1993.2|1992.9|1993.4|1993.1|1993.2|1992.9|4
1609760720000|2021-01-04 11:45:20|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|2
1609760750000|2021-01-04 11:45:50|1993.4|1993.1|1993.3|1993|1993.4|1993.1|1993.3|1993|3
1609760760000|2021-01-04 11:46:00|1993.1|1992.8|1993.3|1993|1993.3|1993|1993.1|1992.8|2
1609760770000|2021-01-04 11:46:10|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|1
1609760820000|2021-01-04 11:47:00|||||||||1
1609760830000|2021-01-04 11:47:10|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|5
1609760860000|2021-01-04 11:47:40|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1
1609760870000|2021-01-04 11:47:50|1992.7|1992.4|1992.8|1992.5|1992.8|1992.5|1992.7|1992.4|2
1609760880000|2021-01-04 11:48:00|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.5|1992.2|13
1609760890000|2021-01-04 11:48:10|1992.8|1992.5|1993.3|1993|1993.3|1993|1992.8|1992.5|15
1609760910000|2021-01-04 11:48:30|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|2
1609760930000|2021-01-04 11:48:50|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1
1609760940000|2021-01-04 11:49:00|||||||||1
1609760960000|2021-01-04 11:49:20|||||||||1
1609760970000|2021-01-04 11:49:30|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1
1609761000000|2021-01-04 11:50:00|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|1
1609761010000|2021-01-04 11:50:10|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1
1609761020000|2021-01-04 11:50:20|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|4
1609761060000|2021-01-04 11:51:00|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|3
1609761070000|2021-01-04 11:51:10|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|2
1609761080000|2021-01-04 11:51:20|||||||||1
1609761100000|2021-01-04 11:51:40|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1
1609761120000|2021-01-04 11:52:00|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|2
1609761130000|2021-01-04 11:52:10|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1
1609761140000|2021-01-04 11:52:20|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|1
1609761150000|2021-01-04 11:52:30|1993.2|1992.9|1993.4|1993.1|1993.5|1993.2|1993.2|1992.9|20
1609761160000|2021-01-04 11:52:40|||||||||3
1609761170000|2021-01-04 11:52:50|||||||||1
1609761180000|2021-01-04 11:53:00|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|1
1609761190000|2021-01-04 11:53:10|1993.2|1992.9|1993.3|1993|1993.3|1993|1993.2|1992.9|10
1609761200000|2021-01-04 11:53:20|||||||||4
1609761220000|2021-01-04 11:53:40|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|2
1609761230000|2021-01-04 11:53:50|||||||||2
1609761240000|2021-01-04 11:54:00|1992.9|1992.6|1992.3|1992|1992.9|1992.6|1992.3|1992|8
1609761260000|2021-01-04 11:54:20|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|2
1609761270000|2021-01-04 11:54:30|1992.4|1992.1|1992.5|1992.2|1992.5|1992.2|1992.4|1992.1|6
1609761280000|2021-01-04 11:54:40|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1
1609761290000|2021-01-04 11:54:50|||||||||1
1609761300000|2021-01-04 11:55:00|1992.7|1992.4|1992.5|1992.2|1992.7|1992.4|1992.5|1992.2|3
1609761310000|2021-01-04 11:55:10|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|2
1609761320000|2021-01-04 11:55:20|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1
1609761340000|2021-01-04 11:55:40|1992.5|1992.2|1992.6|1992.3|1992.6|1992.3|1992.5|1992.2|2
1609761370000|2021-01-04 11:56:10|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|3
1609761380000|2021-01-04 11:56:20|||||||||2
1609761390000|2021-01-04 11:56:30|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|2
1609761400000|2021-01-04 11:56:40|1992.7|1992.4|1992.6|1992.3|1992.7|1992.4|1992.6|1992.3|11
1609761410000|2021-01-04 11:56:50|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|6
1609761420000|2021-01-04 11:57:00|1992.6|1992.3|1992.5|1992.2|1992.6|1992.3|1992.5|1992.2|2
1609761430000|2021-01-04 11:57:10|1992.3|1992|1991.7|1991.4|1992.3|1992|1991.6|1991.3|24
1609761440000|2021-01-04 11:57:20|1991.5|1991.2|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|19
1609761450000|2021-01-04 11:57:30|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|10
1609761460000|2021-01-04 11:57:40|1991.4|1991.1|1991.1|1990.8|1991.4|1991.1|1991.1|1990.8|10
1609761490000|2021-01-04 11:58:10|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|2
1609761520000|2021-01-04 11:58:40|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|4
1609761530000|2021-01-04 11:58:50|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|2
1609761540000|2021-01-04 11:59:00|||||||||2
1609761560000|2021-01-04 11:59:20|1990.6|1990.3|1991.1|1990.8|1991.1|1990.8|1990.6|1990.3|8
1609761570000|2021-01-04 11:59:30|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1990.6|1990.3|7
1609761580000|2021-01-04 11:59:40|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|4
1609761590000|2021-01-04 11:59:50|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1
1609761600000|2021-01-04 12:00:00|1990.7|1990.4|1990.6|1990.3|1990.7|1990.4|1990.2|1989.9|54
1609761610000|2021-01-04 12:00:10|1990.7|1990.4|1991.2|1990.9|1991.2|1990.9|1990.6|1990.3|11
1609761620000|2021-01-04 12:00:20|1991.3|1991|1991.2|1990.9|1991.4|1991.1|1991.2|1990.9|70
1609761630000|2021-01-04 12:00:30|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1991.1|1990.8|6
1609761640000|2021-01-04 12:00:40|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|4
1609761650000|2021-01-04 12:00:50|1991|1990.7|1990.9|1990.6|1991|1990.7|1990.9|1990.6|8
1609761660000|2021-01-04 12:01:00|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.7|1990.4|3
1609761670000|2021-01-04 12:01:10|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|3
1609761680000|2021-01-04 12:01:20|1990.9|1990.6|1990.8|1990.5|1990.9|1990.6|1990.8|1990.5|20
1609761690000|2021-01-04 12:01:30|1990.7|1990.4|1990.8|1990.5|1990.8|1990.5|1990.6|1990.3|6
1609761700000|2021-01-04 12:01:40|1990.7|1990.4|1990.7|1990.4|1990.9|1990.6|1990.7|1990.4|8
1609761710000|2021-01-04 12:01:50|1991.1|1990.8|1991|1990.7|1991.1|1990.8|1991|1990.7|12
1609761760000|2021-01-04 12:02:40|1991.2|1990.9|1990.8|1990.5|1991.2|1990.9|1990.8|1990.5|23
1609761770000|2021-01-04 12:02:50|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|8
1609761780000|2021-01-04 12:03:00|||||||||6
1609761790000|2021-01-04 12:03:10|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1
1609761810000|2021-01-04 12:03:30|1991.4|1991.1|1991.2|1990.9|1991.4|1991.1|1991.2|1990.9|30
1609761820000|2021-01-04 12:03:40|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|3
1609761830000|2021-01-04 12:03:50|1990.9|1990.6|1991.1|1990.8|1991.1|1990.8|1990.8|1990.5|3
1609761850000|2021-01-04 12:04:10|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1
1609761860000|2021-01-04 12:04:20|||||||||1
1609761870000|2021-01-04 12:04:30|1990.8|1990.5|1990.5|1990.2|1990.8|1990.5|1990.5|1990.2|8
1609761900000|2021-01-04 12:05:00|1991|1990.7|1990.9|1990.6|1991|1990.7|1990.9|1990.6|31
1609761910000|2021-01-04 12:05:10|1991|1990.7|1990.8|1990.5|1991|1990.7|1990.8|1990.5|4
1609761920000|2021-01-04 12:05:20|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|7
1609761940000|2021-01-04 12:05:40|1990.4|1990.1|1990.7|1990.4|1990.7|1990.4|1990.4|1990.1|8
1609761950000|2021-01-04 12:05:50|1990.6|1990.3|1990.3|1990|1990.6|1990.3|1990.3|1990|12
1609761960000|2021-01-04 12:06:00|1990.5|1990.2|1990.4|1990.1|1990.5|1990.2|1990.4|1990.1|7
1609761970000|2021-01-04 12:06:10|1990.1|1989.8|1990|1989.7|1990.1|1989.8|1990|1989.7|7
1609761980000|2021-01-04 12:06:20|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1989.9|1989.6|9
1609761990000|2021-01-04 12:06:30|1990.1|1989.8|1989.9|1989.6|1990.1|1989.8|1989.9|1989.6|2
1609762000000|2021-01-04 12:06:40|1990.1|1989.8|1989.8|1989.5|1990.1|1989.8|1989.8|1989.5|7
1609762010000|2021-01-04 12:06:50|1989.5|1989.2|1989.3|1989|1989.5|1989.2|1989.2|1988.9|16
1609762020000|2021-01-04 12:07:00|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|9
1609762030000|2021-01-04 12:07:10|1989|1988.7|1989.1|1988.8|1989.2|1988.9|1989|1988.7|7
1609762040000|2021-01-04 12:07:20|1989|1988.7|1989.1|1988.8|1989.1|1988.8|1989|1988.7|5
1609762050000|2021-01-04 12:07:30|1989|1988.7|1989.6|1989.3|1989.6|1989.3|1989|1988.7|13
1609762060000|2021-01-04 12:07:40|1989.4|1989.1|1989.3|1989|1989.4|1989.1|1989.3|1989|3
1609762070000|2021-01-04 12:07:50|1989.2|1988.9|1989|1988.7|1989.2|1988.9|1988.9|1988.6|34
1609762080000|2021-01-04 12:08:00|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|3
1609762090000|2021-01-04 12:08:10|1988.7|1988.4|1988.7|1988.4|1988.8|1988.5|1988.7|1988.4|7
1609762100000|2021-01-04 12:08:20|1988.6|1988.3|1988.5|1988.2|1988.6|1988.3|1988.4|1988.1|18
1609762120000|2021-01-04 12:08:40|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1
1609762130000|2021-01-04 12:08:50|1988.7|1988.4|1988.6|1988.3|1988.7|1988.4|1988.6|1988.3|9
1609762140000|2021-01-04 12:09:00|1988.7|1988.4|1988.3|1988|1988.7|1988.4|1988.3|1988|14
1609762150000|2021-01-04 12:09:10|1988.2|1987.9|1988.4|1988.1|1988.4|1988.1|1988.2|1987.9|12
1609762160000|2021-01-04 12:09:20|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|2
1609762170000|2021-01-04 12:09:30|1988.3|1988|1988.1|1987.8|1988.3|1988|1988.1|1987.8|22
1609762180000|2021-01-04 12:09:40|1988.3|1988|1988.2|1987.9|1988.3|1988|1988.1|1987.8|10
1609762190000|2021-01-04 12:09:50|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|4
1609762200000|2021-01-04 12:10:00|1988.2|1987.9|1988.5|1988.2|1988.5|1988.2|1988.2|1987.9|11
1609762210000|2021-01-04 12:10:10|||||||||3
1609762220000|2021-01-04 12:10:20|1988.6|1988.3|1988.8|1988.5|1988.9|1988.6|1988.6|1988.3|10
1609762230000|2021-01-04 12:10:30|1988.6|1988.3|1988.9|1988.6|1988.9|1988.6|1988.6|1988.3|6
1609762240000|2021-01-04 12:10:40|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|2
1609762260000|2021-01-04 12:11:00|1989|1988.7|1989|1988.7|1989.2|1988.9|1989|1988.7|8
1609762280000|2021-01-04 12:11:20|1988.9|1988.6|1989.4|1989.1|1989.4|1989.1|1988.9|1988.6|16
1609762290000|2021-01-04 12:11:30|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|4
1609762310000|2021-01-04 12:11:50|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|1
1609762320000|2021-01-04 12:12:00|1989.5|1989.2|1989.8|1989.5|1989.9|1989.6|1989.5|1989.2|9
1609762330000|2021-01-04 12:12:10|1990|1989.7|1989.8|1989.5|1990|1989.7|1989.8|1989.5|6
1609762350000|2021-01-04 12:12:30|1990|1989.7|1989.7|1989.4|1990|1989.7|1989.7|1989.4|3
1609762370000|2021-01-04 12:12:50|1989.2|1988.9|1989.5|1989.2|1989.5|1989.2|1989.2|1988.9|11
1609762380000|2021-01-04 12:13:00|1989.3|1989|1989.3|1989|1989.3|1989|1989.2|1988.9|6
1609762390000|2021-01-04 12:13:10|||||||||1
1609762400000|2021-01-04 12:13:20|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1
1609762410000|2021-01-04 12:13:30|1989.2|1988.9|1989.5|1989.2|1989.5|1989.2|1989.2|1988.9|4
1609762420000|2021-01-04 12:13:40|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|3
1609762430000|2021-01-04 12:13:50|1989.1|1988.8|1989.3|1989|1989.3|1989|1989.1|1988.8|3
1609762440000|2021-01-04 12:14:00|||||||||1
1609762450000|2021-01-04 12:14:10|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1
1609762480000|2021-01-04 12:14:40|1989.6|1989.3|1989.7|1989.4|1989.7|1989.4|1989.6|1989.3|2
1609762500000|2021-01-04 12:15:00|1989.8|1989.5|1989.8|1989.5|1989.9|1989.6|1989.7|1989.4|9
1609762510000|2021-01-04 12:15:10|1989.7|1989.4|1989.9|1989.6|1989.9|1989.6|1989.7|1989.4|4
1609762530000|2021-01-04 12:15:30|1990.1|1989.8|1990|1989.7|1990.1|1989.8|1990|1989.7|6
1609762540000|2021-01-04 12:15:40|1990.3|1990|1990.3|1990|1990.4|1990.1|1990.2|1989.9|9
1609762550000|2021-01-04 12:15:50|1990.2|1989.9|1990.1|1989.8|1990.2|1989.9|1990.1|1989.8|3
1609762580000|2021-01-04 12:16:20|1989.9|1989.6|1989.8|1989.5|1989.9|1989.6|1989.8|1989.5|10
1609762590000|2021-01-04 12:16:30|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|5
1609762600000|2021-01-04 12:16:40|1989.8|1989.5|1989.6|1989.3|1989.8|1989.5|1989.6|1989.3|6
1609762610000|2021-01-04 12:16:50|||||||||4
1609762620000|2021-01-04 12:17:00|1989.7|1989.4|1989.6|1989.3|1989.7|1989.4|1989.6|1989.3|5
1609762630000|2021-01-04 12:17:10|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1
1609762650000|2021-01-04 12:17:30|||||||||3
1609762660000|2021-01-04 12:17:40|1989.8|1989.5|1989.7|1989.4|1989.8|1989.5|1989.7|1989.4|2
1609762670000|2021-01-04 12:17:50|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1
1609762680000|2021-01-04 12:18:00|1989.5|1989.2|1989.6|1989.3|1989.6|1989.3|1989.5|1989.2|2
1609762690000|2021-01-04 12:18:10|1989.4|1989.1|1990|1989.7|1990.2|1989.9|1989.4|1989.1|20
1609762700000|2021-01-04 12:18:20|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|2
1609762710000|2021-01-04 12:18:30|1990.1|1989.8|1990.2|1989.9|1990.4|1990.1|1990.1|1989.8|7
1609762720000|2021-01-04 12:18:40|||||||||4
1609762730000|2021-01-04 12:18:50|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|1
1609762740000|2021-01-04 12:19:00|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|2
1609762750000|2021-01-04 12:19:10|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|1
1609762760000|2021-01-04 12:19:20|1990.4|1990.1|1990.2|1989.9|1990.4|1990.1|1990.2|1989.9|5
1609762770000|2021-01-04 12:19:30|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|11
1609762780000|2021-01-04 12:19:40|1990|1989.7|1990.2|1989.9|1990.2|1989.9|1990|1989.7|4
1609762790000|2021-01-04 12:19:50|||||||||1
1609762800000|2021-01-04 12:20:00|1990.4|1990.1|1990.6|1990.3|1990.6|1990.3|1990.4|1990.1|2
1609762810000|2021-01-04 12:20:10|1990.5|1990.2|1990.6|1990.3|1990.6|1990.3|1990.5|1990.2|12
1609762820000|2021-01-04 12:20:20|1990.5|1990.2|1990.4|1990.1|1990.5|1990.2|1990.4|1990.1|4
1609762840000|2021-01-04 12:20:40|1990.5|1990.2|1990.2|1989.9|1990.5|1990.2|1990.2|1989.9|3
1609762850000|2021-01-04 12:20:50|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|3
1609762860000|2021-01-04 12:21:00|||||||||5
1609762870000|2021-01-04 12:21:10|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|2
1609762880000|2021-01-04 12:21:20|||||||||1
1609762890000|2021-01-04 12:21:30|1991|1990.7|1990.9|1990.6|1991|1990.7|1990.9|1990.6|7
1609762910000|2021-01-04 12:21:50|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1
1609762920000|2021-01-04 12:22:00|1991.2|1990.9|1991.2|1990.9|1991.3|1991|1991.2|1990.9|15
1609762930000|2021-01-04 12:22:10|1991.1|1990.8|1991|1990.7|1991.1|1990.8|1991|1990.7|4
1609762960000|2021-01-04 12:22:40|1991.1|1990.8|1991.5|1991.2|1991.5|1991.2|1991.1|1990.8|40
1609762970000|2021-01-04 12:22:50|1991.3|1991|1991.1|1990.8|1991.3|1991|1991.1|1990.8|3
1609762980000|2021-01-04 12:23:00|1991.3|1991|1991.2|1990.9|1991.3|1991|1991.2|1990.9|6
1609763000000|2021-01-04 12:23:20|1991|1990.7|1990.9|1990.6|1991|1990.7|1990.9|1990.6|2
1609763020000|2021-01-04 12:23:40|1991.3|1991|1991.1|1990.8|1991.3|1991|1991.1|1990.8|14
1609763030000|2021-01-04 12:23:50|||||||||2
1609763040000|2021-01-04 12:24:00|||||||||1
1609763050000|2021-01-04 12:24:10|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|5
1609763060000|2021-01-04 12:24:20|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1
1609763070000|2021-01-04 12:24:30|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|3
1609763090000|2021-01-04 12:24:50|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|7
1609763100000|2021-01-04 12:25:00|||||||||2
1609763110000|2021-01-04 12:25:10|||||||||1
1609763120000|2021-01-04 12:25:20|1991.4|1991.1|1991.4|1991.1|1991.5|1991.2|1991.3|1991|26
1609763130000|2021-01-04 12:25:30|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|14
1609763140000|2021-01-04 12:25:40|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|3
1609763150000|2021-01-04 12:25:50|1991.3|1991|1991.3|1991|1991.6|1991.3|1991.3|1991|9
1609763160000|2021-01-04 12:26:00|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|7
1609763170000|2021-01-04 12:26:10|1991.4|1991.1|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|15
1609763180000|2021-01-04 12:26:20|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|2
1609763190000|2021-01-04 12:26:30|1991.4|1991.1|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|24
1609763200000|2021-01-04 12:26:40|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|4
1609763210000|2021-01-04 12:26:50|1991.4|1991.1|1991.5|1991.2|1991.5|1991.2|1991.4|1991.1|42
1609763220000|2021-01-04 12:27:00|||||||||3
1609763240000|2021-01-04 12:27:20|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1
1609763250000|2021-01-04 12:27:30|1991.4|1991.1|1991.3|1991|1991.4|1991.1|1991.3|1991|7
1609763260000|2021-01-04 12:27:40|1991.4|1991.1|1991.2|1990.9|1991.4|1991.1|1991.2|1990.9|6
1609763280000|2021-01-04 12:28:00|||||||||1
1609763290000|2021-01-04 12:28:10|1991.5|1991.2|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|6
1609763300000|2021-01-04 12:28:20|1991.5|1991.2|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|5
1609763310000|2021-01-04 12:28:30|1991.6|1991.3|1991.7|1991.4|1991.7|1991.4|1991.6|1991.3|5
1609763320000|2021-01-04 12:28:40|1991.9|1991.6|1991.9|1991.6|1992|1991.7|1991.8|1991.5|13
1609763330000|2021-01-04 12:28:50|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1
1609763360000|2021-01-04 12:29:20|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|2
1609763370000|2021-01-04 12:29:30|1992|1991.7|1991.7|1991.4|1992|1991.7|1991.7|1991.4|7
1609763380000|2021-01-04 12:29:40|1991.8|1991.5|1991.8|1991.5|1991.9|1991.6|1991.8|1991.5|9
1609763390000|2021-01-04 12:29:50|1991.7|1991.4|1991.7|1991.4|1991.8|1991.5|1991.7|1991.4|3
1609763400000|2021-01-04 12:30:00|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|2
1609763410000|2021-01-04 12:30:10|1992|1991.7|1992.1|1991.8|1992.2|1991.9|1992|1991.7|16
1609763420000|2021-01-04 12:30:20|1991.9|1991.6|1991.6|1991.3|1991.9|1991.6|1991.6|1991.3|7
1609763440000|2021-01-04 12:30:40|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|5
1609763450000|2021-01-04 12:30:50|1991.2|1990.9|1991.1|1990.8|1991.2|1990.9|1991.1|1990.8|6
1609763460000|2021-01-04 12:31:00|1991|1990.7|1990.8|1990.5|1991.1|1990.8|1990.8|1990.5|16
1609763470000|2021-01-04 12:31:10|1990.7|1990.4|1990.9|1990.6|1990.9|1990.6|1990.6|1990.3|10
1609763480000|2021-01-04 12:31:20|1990.7|1990.4|1991.1|1990.8|1991.1|1990.8|1990.6|1990.3|8
1609763500000|2021-01-04 12:31:40|1991.3|1991|1991.4|1991.1|1991.4|1991.1|1991.3|1991|3
1609763510000|2021-01-04 12:31:50|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|1
1609763520000|2021-01-04 12:32:00|1991.5|1991.2|1991.6|1991.3|1991.7|1991.4|1991.5|1991.2|14
1609763530000|2021-01-04 12:32:10|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1
1609763550000|2021-01-04 12:32:30|1991.8|1991.5|1991.7|1991.4|1991.8|1991.5|1991.7|1991.4|3
1609763560000|2021-01-04 12:32:40|1991.6|1991.3|1991.5|1991.2|1991.6|1991.3|1991.5|1991.2|3
1609763570000|2021-01-04 12:32:50|1991.3|1991|1991.6|1991.3|1991.6|1991.3|1991.3|1991|5
1609763580000|2021-01-04 12:33:00|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|2
1609763600000|2021-01-04 12:33:20|1991.1|1990.8|1991|1990.7|1991.1|1990.8|1991|1990.7|3
1609763610000|2021-01-04 12:33:30|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|3
1609763620000|2021-01-04 12:33:40|1990.9|1990.6|1991.1|1990.8|1991.1|1990.8|1990.7|1990.4|4
1609763630000|2021-01-04 12:33:50|1991.4|1991.1|1991.2|1990.9|1991.4|1991.1|1991.2|1990.9|5
1609763640000|2021-01-04 12:34:00|||||||||1
1609763650000|2021-01-04 12:34:10|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|2
1609763660000|2021-01-04 12:34:20|1991.5|1991.2|1991.3|1991|1991.5|1991.2|1991.3|1991|4
1609763670000|2021-01-04 12:34:30|1991.2|1990.9|1991.1|1990.8|1991.2|1990.9|1991.1|1990.8|4
1609763680000|2021-01-04 12:34:40|1991.2|1990.9|1991|1990.7|1991.4|1991.1|1991|1990.7|3
1609763690000|2021-01-04 12:34:50|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1
1609763700000|2021-01-04 12:35:00|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|3
1609763710000|2021-01-04 12:35:10|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|4
1609763720000|2021-01-04 12:35:20|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|4
1609763730000|2021-01-04 12:35:30|1991.7|1991.4|1991.5|1991.2|1991.7|1991.4|1991.5|1991.2|3
1609763740000|2021-01-04 12:35:40|||||||||1
1609763770000|2021-01-04 12:36:10|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|1
1609763780000|2021-01-04 12:36:20|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1
1609763790000|2021-01-04 12:36:30|||||||||5
1609763800000|2021-01-04 12:36:40|1991.5|1991.2|1991.7|1991.4|1991.7|1991.4|1991.5|1991.2|17
1609763810000|2021-01-04 12:36:50|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|4
1609763820000|2021-01-04 12:37:00|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|2
1609763830000|2021-01-04 12:37:10|1992|1991.7|1992.1|1991.8|1992.1|1991.8|1992|1991.7|9
1609763850000|2021-01-04 12:37:30|1992.3|1992|1992.1|1991.8|1992.3|1992|1992.1|1991.8|4
1609763860000|2021-01-04 12:37:40|1992.2|1991.9|1992.1|1991.8|1992.2|1991.9|1992.1|1991.8|7
1609763900000|2021-01-04 12:38:20|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|2
1609763910000|2021-01-04 12:38:30|1992.1|1991.8|1992.2|1991.9|1992.2|1991.9|1992.1|1991.8|5
1609763920000|2021-01-04 12:38:40|1992.3|1992|1992.4|1992.1|1992.4|1992.1|1992.3|1992|6
1609763930000|2021-01-04 12:38:50|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|2
1609763940000|2021-01-04 12:39:00|1991.9|1991.6|1992|1991.7|1992|1991.7|1991.8|1991.5|20
1609763950000|2021-01-04 12:39:10|||||||||2
1609763960000|2021-01-04 12:39:20|1992.1|1991.8|1991.9|1991.6|1992.4|1992.1|1991.9|1991.6|23
1609763970000|2021-01-04 12:39:30|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|2
1609763980000|2021-01-04 12:39:40|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|7
1609763990000|2021-01-04 12:39:50|1992.4|1992.1|1992.4|1992.1|1992.5|1992.2|1992.4|1992.1|7
1609764000000|2021-01-04 12:40:00|1992.3|1992|1992.4|1992.1|1992.4|1992.1|1992.3|1992|4
1609764030000|2021-01-04 12:40:30|1992.5|1992.2|1992.6|1992.3|1992.6|1992.3|1992.5|1992.2|3
1609764050000|2021-01-04 12:40:50|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1992.4|1992.1|5
1609764070000|2021-01-04 12:41:10|1992.3|1992|1992.3|1992|1992.4|1992.1|1992.3|1992|4
1609764080000|2021-01-04 12:41:20|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|5
1609764100000|2021-01-04 12:41:40|||||||||3
1609764150000|2021-01-04 12:42:30|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|3
1609764160000|2021-01-04 12:42:40|1992.6|1992.3|1992.5|1992.2|1992.6|1992.3|1992.5|1992.2|8
1609764170000|2021-01-04 12:42:50|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|2
1609764180000|2021-01-04 12:43:00|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|2
1609764190000|2021-01-04 12:43:10|||||||||1
1609764200000|2021-01-04 12:43:20|1992.3|1992|1992|1991.7|1992.3|1992|1992|1991.7|12
1609764220000|2021-01-04 12:43:40|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|8
1609764230000|2021-01-04 12:43:50|1992.2|1991.9|1991.9|1991.6|1992.2|1991.9|1991.9|1991.6|41
1609764240000|2021-01-04 12:44:00|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|18
1609764260000|2021-01-04 12:44:20|1992.2|1991.9|1992.6|1992.3|1992.6|1992.3|1992.2|1991.9|8
1609764270000|2021-01-04 12:44:30|1992.4|1992.1|1992.2|1991.9|1992.4|1992.1|1992.2|1991.9|9
1609764280000|2021-01-04 12:44:40|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1
1609764290000|2021-01-04 12:44:50|1992.2|1991.9|1992.2|1991.9|1992.3|1992|1992.2|1991.9|5
1609764310000|2021-01-04 12:45:10|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|2
1609764320000|2021-01-04 12:45:20|||||||||2
1609764340000|2021-01-04 12:45:40|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|2
1609764370000|2021-01-04 12:46:10|1991.2|1990.9|1990.9|1990.6|1991.2|1990.9|1990.9|1990.6|13
1609764380000|2021-01-04 12:46:20|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|4
1609764390000|2021-01-04 12:46:30|1991.3|1991|1990.7|1990.4|1991.3|1991|1990.7|1990.4|13
1609764400000|2021-01-04 12:46:40|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1
1609764410000|2021-01-04 12:46:50|1990.6|1990.3|1990.4|1990.1|1990.6|1990.3|1990.4|1990.1|5
1609764420000|2021-01-04 12:47:00|1990.3|1990|1990.1|1989.8|1990.3|1990|1990.1|1989.8|8
1609764430000|2021-01-04 12:47:10|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|4
1609764440000|2021-01-04 12:47:20|1990.1|1989.8|1990.5|1990.2|1990.8|1990.5|1989.9|1989.6|41
1609764450000|2021-01-04 12:47:30|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|5
1609764470000|2021-01-04 12:47:50|1990.5|1990.2|1990.9|1990.6|1990.9|1990.6|1990.5|1990.2|6
1609764480000|2021-01-04 12:48:00|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.7|1990.4|3
1609764500000|2021-01-04 12:48:20|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.7|1990.4|4
1609764510000|2021-01-04 12:48:30|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|6
1609764520000|2021-01-04 12:48:40|1990.5|1990.2|1989.9|1989.6|1990.5|1990.2|1989.9|1989.6|4
1609764530000|2021-01-04 12:48:50|1989.8|1989.5|1990.1|1989.8|1990.1|1989.8|1989.8|1989.5|6
1609764540000|2021-01-04 12:49:00|1990.3|1990|1990|1989.7|1990.3|1990|1990|1989.7|5
1609764560000|2021-01-04 12:49:20|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|2
1609764570000|2021-01-04 12:49:30|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1
1609764590000|2021-01-04 12:49:50|1990.6|1990.3|1990.4|1990.1|1990.7|1990.4|1990.4|1990.1|3
1609764600000|2021-01-04 12:50:00|1990.7|1990.4|1991.2|1990.9|1991.2|1990.9|1990.7|1990.4|14
1609764610000|2021-01-04 12:50:10|1991.3|1991|1991|1990.7|1991.3|1991|1990.8|1990.5|17
1609764620000|2021-01-04 12:50:20|1991.1|1990.8|1991.3|1991|1991.4|1991.1|1991.1|1990.8|13
1609764630000|2021-01-04 12:50:30|1991.5|1991.2|1991.3|1991|1991.5|1991.2|1991.2|1990.9|14
1609764640000|2021-01-04 12:50:40|1991.5|1991.2|1991.2|1990.9|1991.5|1991.2|1991.2|1990.9|8
1609764650000|2021-01-04 12:50:50|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.7|1990.4|9
1609764660000|2021-01-04 12:51:00|1991.1|1990.8|1990.8|1990.5|1991.1|1990.8|1990.8|1990.5|11
1609764670000|2021-01-04 12:51:10|1991.2|1990.9|1991.1|1990.8|1991.2|1990.9|1991.1|1990.8|6
1609764680000|2021-01-04 12:51:20|1991.2|1990.9|1991.1|1990.8|1991.2|1990.9|1991.1|1990.8|4
1609764690000|2021-01-04 12:51:30|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1
1609764700000|2021-01-04 12:51:40|1990.8|1990.5|1990.9|1990.6|1990.9|1990.6|1990.8|1990.5|5
1609764710000|2021-01-04 12:51:50|1990|1989.7|1990.1|1989.8|1990.1|1989.8|1990|1989.7|9
1609764720000|2021-01-04 12:52:00|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1
1609764730000|2021-01-04 12:52:10|1990.1|1989.8|1990.5|1990.2|1990.5|1990.2|1990.1|1989.8|7
1609764740000|2021-01-04 12:52:20|1990.4|1990.1|1990.6|1990.3|1990.6|1990.3|1990.4|1990.1|3
1609764750000|2021-01-04 12:52:30|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1
1609764770000|2021-01-04 12:52:50|1990.4|1990.1|1990.3|1990|1990.4|1990.1|1990.3|1990|3
1609764780000|2021-01-04 12:53:00|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1
1609764800000|2021-01-04 12:53:20|1990.6|1990.3|1990.7|1990.4|1990.7|1990.4|1990.6|1990.3|7
1609764810000|2021-01-04 12:53:30|1990.9|1990.6|1991.3|1991|1991.4|1991.1|1990.9|1990.6|16
1609764820000|2021-01-04 12:53:40|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|2
1609764840000|2021-01-04 12:54:00|||||||||2
1609764890000|2021-01-04 12:54:50|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1
1609764900000|2021-01-04 12:55:00|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|5
1609764910000|2021-01-04 12:55:10|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|2
1609764930000|2021-01-04 12:55:30|1991.4|1991.1|1991.7|1991.4|1991.7|1991.4|1991.3|1991|11
1609764940000|2021-01-04 12:55:40|1991.8|1991.5|1991.7|1991.4|1991.8|1991.5|1991.7|1991.4|4
1609764950000|2021-01-04 12:55:50|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|2
1609764960000|2021-01-04 12:56:00|1992|1991.7|1992|1991.7|1992|1991.7|1991.7|1991.4|20
1609764970000|2021-01-04 12:56:10|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|5
1609764980000|2021-01-04 12:56:20|1992|1991.7|1992|1991.7|1992|1991.7|1992|1991.7|4
1609764990000|2021-01-04 12:56:30|1992.1|1991.8|1992.1|1991.8|1992.3|1992|1992.1|1991.8|25
1609765000000|2021-01-04 12:56:40|1992.2|1991.9|1992.3|1992|1992.3|1992|1992.2|1991.9|7
1609765010000|2021-01-04 12:56:50|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|5
1609765020000|2021-01-04 12:57:00|1992.3|1992|1992.3|1992|1992.5|1992.2|1992.2|1991.9|23
1609765030000|2021-01-04 12:57:10|1992.2|1991.9|1992.1|1991.8|1992.2|1991.9|1992.1|1991.8|4
1609765040000|2021-01-04 12:57:20|1992|1991.7|1991.9|1991.6|1992|1991.7|1991.9|1991.6|4
1609765050000|2021-01-04 12:57:30|1991.7|1991.4|1991.8|1991.5|1991.8|1991.5|1991.7|1991.4|7
1609765060000|2021-01-04 12:57:40|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|2
1609765070000|2021-01-04 12:57:50|1991.9|1991.6|1992|1991.7|1992.1|1991.8|1991.8|1991.5|6
1609765080000|2021-01-04 12:58:00|1991.9|1991.6|1991.9|1991.6|1992|1991.7|1991.8|1991.5|6
1609765090000|2021-01-04 12:58:10|||||||||1
1609765100000|2021-01-04 12:58:20|1991.8|1991.5|1991.5|1991.2|1991.8|1991.5|1991.5|1991.2|9
1609765110000|2021-01-04 12:58:30|1991.4|1991.1|1991.5|1991.2|1991.6|1991.3|1991.4|1991.1|4
1609765120000|2021-01-04 12:58:40|||||||||2
1609765140000|2021-01-04 12:59:00|1991.6|1991.3|1991.5|1991.2|1991.6|1991.3|1991.5|1991.2|3
1609765150000|2021-01-04 12:59:10|||||||||1
1609765160000|2021-01-04 12:59:20|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|1
1609765170000|2021-01-04 12:59:30|1991.6|1991.3|1991.8|1991.5|1991.8|1991.5|1991.5|1991.2|13
1609765180000|2021-01-04 12:59:40|1991.7|1991.4|1991.9|1991.6|1991.9|1991.6|1991.7|1991.4|9
1609765190000|2021-01-04 12:59:50|1992|1991.7|1991.7|1991.4|1992|1991.7|1991.7|1991.4|15
1609765200000|2021-01-04 13:00:00|1991.6|1991.3|1991.4|1991.1|1991.6|1991.3|1991.2|1990.9|19
1609765210000|2021-01-04 13:00:10|||||||||3
1609765220000|2021-01-04 13:00:20|1991.5|1991.2|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|3
1609765230000|2021-01-04 13:00:30|1991.5|1991.2|1991.6|1991.3|1991.6|1991.3|1991.4|1991.1|9
1609765240000|2021-01-04 13:00:40|1991.7|1991.4|1990.9|1990.6|1991.7|1991.4|1990.9|1990.6|38
1609765250000|2021-01-04 13:00:50|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.6|1990.3|57
1609765260000|2021-01-04 13:01:00|1990.8|1990.5|1990.6|1990.3|1990.8|1990.5|1990.6|1990.3|13
1609765270000|2021-01-04 13:01:10|1990.4|1990.1|1990.3|1990|1990.4|1990.1|1990.3|1990|9
1609765280000|2021-01-04 13:01:20|1990.4|1990.1|1990.4|1990.1|1990.5|1990.2|1990.3|1990|7
1609765290000|2021-01-04 13:01:30|1990.5|1990.2|1990.4|1990.1|1990.5|1990.2|1990.3|1990|10
1609765300000|2021-01-04 13:01:40|1990.5|1990.2|1990.7|1990.4|1990.7|1990.4|1990.5|1990.2|4
1609765310000|2021-01-04 13:01:50|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1
1609765320000|2021-01-04 13:02:00|1990.7|1990.4|1991.2|1990.9|1991.2|1990.9|1990.7|1990.4|12
1609765330000|2021-01-04 13:02:10|1991.3|1991|1991.5|1991.2|1991.5|1991.2|1991.3|1991|3
1609765340000|2021-01-04 13:02:20|1991.3|1991|1991.2|1990.9|1991.3|1991|1991.2|1990.9|2
1609765350000|2021-01-04 13:02:30|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1991.1|1990.8|5
1609765370000|2021-01-04 13:02:50|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|5
1609765380000|2021-01-04 13:03:00|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1
1609765400000|2021-01-04 13:03:20|1991.6|1991.3|1991.5|1991.2|1991.6|1991.3|1991.5|1991.2|15
1609765420000|2021-01-04 13:03:40|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|6
1609765430000|2021-01-04 13:03:50|1991.8|1991.5|1991.4|1991.1|1991.8|1991.5|1991.4|1991.1|4
1609765440000|2021-01-04 13:04:00|1991.6|1991.3|1991.6|1991.3|1991.7|1991.4|1991.6|1991.3|8
1609765450000|2021-01-04 13:04:10|||||||||1
1609765460000|2021-01-04 13:04:20|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|3
1609765480000|2021-01-04 13:04:40|1991.8|1991.5|1992|1991.7|1992|1991.7|1991.8|1991.5|24
1609765490000|2021-01-04 13:04:50|1991.9|1991.6|1991.9|1991.6|1992|1991.7|1991.8|1991.5|10
1609765500000|2021-01-04 13:05:00|1992|1991.7|1992|1991.7|1992.1|1991.8|1991.9|1991.6|39
1609765510000|2021-01-04 13:05:10|1991.9|1991.6|1991.7|1991.4|1991.9|1991.6|1991.7|1991.4|4
1609765520000|2021-01-04 13:05:20|1991.8|1991.5|1991.6|1991.3|1991.8|1991.5|1991.6|1991.3|6
1609765530000|2021-01-04 13:05:30|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1
1609765540000|2021-01-04 13:05:40|1991.6|1991.3|1991.4|1991.1|1991.6|1991.3|1991.4|1991.1|8
1609765550000|2021-01-04 13:05:50|1991.1|1990.8|1991.1|1990.8|1991.3|1991|1991.1|1990.8|6
1609765560000|2021-01-04 13:06:00|1991|1990.7|1991.1|1990.8|1991.2|1990.9|1991|1990.7|9
1609765580000|2021-01-04 13:06:20|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|11
1609765590000|2021-01-04 13:06:30|1990.9|1990.6|1991|1990.7|1991|1990.7|1990.8|1990.5|27
1609765600000|2021-01-04 13:06:40|1991.2|1990.9|1991.1|1990.8|1991.2|1990.9|1991.1|1990.8|10
1609765610000|2021-01-04 13:06:50|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|1
1609765620000|2021-01-04 13:07:00|1991.2|1990.9|1991.2|1990.9|1991.4|1991.1|1991.2|1990.9|16
1609765630000|2021-01-04 13:07:10|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|1
1609765650000|2021-01-04 13:07:30|1991|1990.7|1991|1990.7|1991|1990.7|1990.9|1990.6|3
1609765660000|2021-01-04 13:07:40|||||||||1
1609765680000|2021-01-04 13:08:00|1991.2|1990.9|1991.2|1990.9|1991.4|1991.1|1991.2|1990.9|12
1609765690000|2021-01-04 13:08:10|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|5
1609765710000|2021-01-04 13:08:30|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|1
1609765720000|2021-01-04 13:08:40|1991.5|1991.2|1991.2|1990.9|1991.5|1991.2|1991.2|1990.9|6
1609765730000|2021-01-04 13:08:50|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1
1609765740000|2021-01-04 13:09:00|||||||||1
1609765760000|2021-01-04 13:09:20|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|2
1609765770000|2021-01-04 13:09:30|||||||||2
1609765780000|2021-01-04 13:09:40|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1
1609765790000|2021-01-04 13:09:50|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|2
1609765800000|2021-01-04 13:10:00|1991.6|1991.3|1991.6|1991.3|1991.7|1991.4|1991.6|1991.3|3
1609765820000|2021-01-04 13:10:20|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|3
1609765830000|2021-01-04 13:10:30|1991.6|1991.3|1991.8|1991.5|1991.8|1991.5|1991.6|1991.3|2
1609765850000|2021-01-04 13:10:50|1991.9|1991.6|1991.8|1991.5|1991.9|1991.6|1991.6|1991.3|62
1609765860000|2021-01-04 13:11:00|1991.9|1991.6|1991.6|1991.3|1991.9|1991.6|1991.6|1991.3|10
1609765870000|2021-01-04 13:11:10|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1
1609765890000|2021-01-04 13:11:30|1992|1991.7|1992.1|1991.8|1992.1|1991.8|1992|1991.7|6
1609765900000|2021-01-04 13:11:40|1992.3|1992|1992.2|1991.9|1992.3|1992|1992.2|1991.9|9
1609765910000|2021-01-04 13:11:50|||||||||1
1609765920000|2021-01-04 13:12:00|1992.3|1992|1991.9|1991.6|1992.3|1992|1991.8|1991.5|18
1609765930000|2021-01-04 13:12:10|1991.8|1991.5|1991.7|1991.4|1991.8|1991.5|1991.7|1991.4|3
1609765940000|2021-01-04 13:12:20|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|2
1609765950000|2021-01-04 13:12:30|1992|1991.7|1992.1|1991.8|1992.1|1991.8|1992|1991.7|6
1609765960000|2021-01-04 13:12:40|1992.2|1991.9|1992.3|1992|1992.3|1992|1992.2|1991.9|4
1609765970000|2021-01-04 13:12:50|||||||||1
1609765990000|2021-01-04 13:13:10|||||||||4
1609766000000|2021-01-04 13:13:20|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|2
1609766010000|2021-01-04 13:13:30|1992.3|1992|1992.4|1992.1|1992.4|1992.1|1992.3|1992|3
1609766020000|2021-01-04 13:13:40|||||||||1
1609766030000|2021-01-04 13:13:50|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|4
1609766040000|2021-01-04 13:14:00|1992.6|1992.3|1992.6|1992.3|1992.7|1992.4|1992.5|1992.2|20
1609766050000|2021-01-04 13:14:10|1992.4|1992.1|1992.3|1992|1992.4|1992.1|1992.2|1991.9|12
1609766060000|2021-01-04 13:14:20|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1
1609766070000|2021-01-04 13:14:30|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1
1609766090000|2021-01-04 13:14:50|||||||||2
1609766100000|2021-01-04 13:15:00|1992.2|1991.9|1992.1|1991.8|1992.2|1991.9|1992.1|1991.8|4
1609766110000|2021-01-04 13:15:10|1992.2|1991.9|1992.3|1992|1992.3|1992|1992.2|1991.9|2
1609766130000|2021-01-04 13:15:30|1992.4|1992.1|1992.5|1992.2|1992.5|1992.2|1992.4|1992.1|18
1609766150000|2021-01-04 13:15:50|1992.3|1992|1992.5|1992.2|1992.5|1992.2|1992.3|1992|6
1609766160000|2021-01-04 13:16:00|1992.6|1992.3|1992.5|1992.2|1992.6|1992.3|1992.5|1992.2|3
1609766170000|2021-01-04 13:16:10|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|2
1609766180000|2021-01-04 13:16:20|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|8
1609766190000|2021-01-04 13:16:30|1992.9|1992.6|1992.8|1992.5|1993|1992.7|1992.8|1992.5|17
1609766200000|2021-01-04 13:16:40|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|2
1609766210000|2021-01-04 13:16:50|1992.4|1992.1|1992.3|1992|1992.4|1992.1|1992.3|1992|10
1609766220000|2021-01-04 13:17:00|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|2
1609766230000|2021-01-04 13:17:10|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1
1609766240000|2021-01-04 13:17:20|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|2
1609766250000|2021-01-04 13:17:30|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1
1609766260000|2021-01-04 13:17:40|1992.6|1992.3|1992.5|1992.2|1992.6|1992.3|1992.4|1992.1|6
1609766280000|2021-01-04 13:18:00|1992.6|1992.3|1992.4|1992.1|1992.6|1992.3|1992.4|1992.1|10
1609766290000|2021-01-04 13:18:10|1992.5|1992.2|1992.4|1992.1|1992.5|1992.2|1992.4|1992.1|10
1609766300000|2021-01-04 13:18:20|1992.5|1992.2|1992.4|1992.1|1992.6|1992.3|1992.4|1992.1|7
1609766310000|2021-01-04 13:18:30|1992.5|1992.2|1992.4|1992.1|1992.5|1992.2|1992.4|1992.1|8
1609766330000|2021-01-04 13:18:50|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|2
1609766340000|2021-01-04 13:19:00|1992.1|1991.8|1992.2|1991.9|1992.2|1991.9|1992.1|1991.8|20
1609766350000|2021-01-04 13:19:10|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|6
1609766360000|2021-01-04 13:19:20|||||||||2
1609766370000|2021-01-04 13:19:30|1992.2|1991.9|1992.3|1992|1992.3|1992|1992.1|1991.8|8
1609766380000|2021-01-04 13:19:40|1992.2|1991.9|1992.2|1991.9|1992.3|1992|1992.2|1991.9|6
1609766390000|2021-01-04 13:19:50|1992.3|1992|1992.4|1992.1|1992.4|1992.1|1992.3|1992|3
1609766400000|2021-01-04 13:20:00|||||||||3
1609766410000|2021-01-04 13:20:10|1992.3|1992|1992.2|1991.9|1992.3|1992|1992.1|1991.8|9
1609766420000|2021-01-04 13:20:20|||||||||1
1609766430000|2021-01-04 13:20:30|1992|1991.7|1992.2|1991.9|1992.2|1991.9|1992|1991.7|9
1609766440000|2021-01-04 13:20:40|1991.9|1991.6|1991.7|1991.4|1991.9|1991.6|1991.7|1991.4|13
1609766450000|2021-01-04 13:20:50|1992|1991.7|1992|1991.7|1992|1991.7|1992|1991.7|2
1609766470000|2021-01-04 13:21:10|||||||||6
1609766480000|2021-01-04 13:21:20|1992.1|1991.8|1991.9|1991.6|1992.1|1991.8|1991.9|1991.6|3
1609766490000|2021-01-04 13:21:30|1991.8|1991.5|1992.2|1991.9|1992.2|1991.9|1991.8|1991.5|24
1609766500000|2021-01-04 13:21:40|1992|1991.7|1992|1991.7|1992|1991.7|1992|1991.7|4
1609766510000|2021-01-04 13:21:50|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|3
1609766520000|2021-01-04 13:22:00|||||||||2
1609766530000|2021-01-04 13:22:10|1991.7|1991.4|1991.4|1991.1|1991.7|1991.4|1991.3|1991|33
1609766540000|2021-01-04 13:22:20|1991.6|1991.3|1991.8|1991.5|1991.8|1991.5|1991.6|1991.3|5
1609766550000|2021-01-04 13:22:30|1991.6|1991.3|1991.8|1991.5|1991.8|1991.5|1991.6|1991.3|5
1609766560000|2021-01-04 13:22:40|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|5
1609766570000|2021-01-04 13:22:50|1991.8|1991.5|1991.8|1991.5|1992|1991.7|1991.8|1991.5|8
1609766580000|2021-01-04 13:23:00|1991.9|1991.6|1991.6|1991.3|1991.9|1991.6|1991.6|1991.3|4
1609766590000|2021-01-04 13:23:10|||||||||4
1609766600000|2021-01-04 13:23:20|1991.4|1991.1|1991.2|1990.9|1991.4|1991.1|1991.2|1990.9|5
1609766610000|2021-01-04 13:23:30|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|6
1609766620000|2021-01-04 13:23:40|1991.2|1990.9|1990.6|1990.3|1991.2|1990.9|1990.6|1990.3|24
1609766630000|2021-01-04 13:23:50|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|4
1609766640000|2021-01-04 13:24:00|1990.6|1990.3|1990.7|1990.4|1990.7|1990.4|1990.6|1990.3|8
1609766650000|2021-01-04 13:24:10|1990.6|1990.3|1990.3|1990|1990.6|1990.3|1990.2|1989.9|39
1609766660000|2021-01-04 13:24:20|1990.1|1989.8|1990|1989.7|1990.1|1989.8|1990|1989.7|4
1609766670000|2021-01-04 13:24:30|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990|1989.7|8
1609766680000|2021-01-04 13:24:40|1990.1|1989.8|1990.1|1989.8|1990.2|1989.9|1990.1|1989.8|12
1609766690000|2021-01-04 13:24:50|1990.3|1990|1990.6|1990.3|1990.6|1990.3|1990.3|1990|9
1609766700000|2021-01-04 13:25:00|1990.7|1990.4|1990.8|1990.5|1990.8|1990.5|1990.5|1990.2|23
1609766710000|2021-01-04 13:25:10|1990.9|1990.6|1991|1990.7|1991|1990.7|1990.9|1990.6|6
1609766720000|2021-01-04 13:25:20|1990.6|1990.3|1990.5|1990.2|1990.6|1990.3|1990.2|1989.9|25
1609766730000|2021-01-04 13:25:30|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|2
1609766760000|2021-01-04 13:26:00|1990.9|1990.6|1990.8|1990.5|1990.9|1990.6|1990.7|1990.4|9
1609766770000|2021-01-04 13:26:10|1990.5|1990.2|1990|1989.7|1990.5|1990.2|1990|1989.7|24
1609766780000|2021-01-04 13:26:20|1989.8|1989.5|1989.6|1989.3|1989.8|1989.5|1989.6|1989.3|8
1609766790000|2021-01-04 13:26:30|1989.9|1989.6|1990.2|1989.9|1990.2|1989.9|1989.9|1989.6|3
1609766800000|2021-01-04 13:26:40|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990.1|1989.8|3
1609766810000|2021-01-04 13:26:50|1990.3|1990|1990.5|1990.2|1990.5|1990.2|1990.3|1990|5
1609766820000|2021-01-04 13:27:00|||||||||4
1609766830000|2021-01-04 13:27:10|1990|1989.7|1990.2|1989.9|1990.2|1989.9|1989.8|1989.5|22
1609766840000|2021-01-04 13:27:20|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|22
1609766850000|2021-01-04 13:27:30|1989.3|1989|1989|1988.7|1989.3|1989|1989|1988.7|33
1609766860000|2021-01-04 13:27:40|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1
1609766870000|2021-01-04 13:27:50|1989.3|1989|1989.4|1989.1|1989.5|1989.2|1989.3|1989|5
1609766880000|2021-01-04 13:28:00|1989.3|1989|1989.1|1988.8|1989.4|1989.1|1989.1|1988.8|9
1609766890000|2021-01-04 13:28:10|1989.2|1988.9|1989.4|1989.1|1989.4|1989.1|1989.2|1988.9|6
1609766900000|2021-01-04 13:28:20|1989.3|1989|1989.4|1989.1|1989.4|1989.1|1989.2|1988.9|6
1609766910000|2021-01-04 13:28:30|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|2
1609766920000|2021-01-04 13:28:40|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.5|1989.2|6
1609766930000|2021-01-04 13:28:50|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1
1609766940000|2021-01-04 13:29:00|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|5
1609766950000|2021-01-04 13:29:10|1989.9|1989.6|1990|1989.7|1990|1989.7|1989.9|1989.6|6
1609766960000|2021-01-04 13:29:20|1990.1|1989.8|1989.9|1989.6|1990.4|1990.1|1989.9|1989.6|28
1609766970000|2021-01-04 13:29:30|1989.8|1989.5|1989.9|1989.6|1989.9|1989.6|1989.8|1989.5|4
1609766980000|2021-01-04 13:29:40|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|6
1609766990000|2021-01-04 13:29:50|1990.2|1989.9|1990|1989.7|1990.2|1989.9|1990|1989.7|5
1609767000000|2021-01-04 13:30:00|1989.8|1989.5|1989.5|1989.2|1989.8|1989.5|1989.4|1989.1|10
1609767010000|2021-01-04 13:30:10|1989.7|1989.4|1990|1989.7|1990|1989.7|1989.6|1989.3|6
1609767020000|2021-01-04 13:30:20|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.6|1989.3|10
1609767030000|2021-01-04 13:30:30|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|2
1609767040000|2021-01-04 13:30:40|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|3
1609767050000|2021-01-04 13:30:50|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|2
1609767060000|2021-01-04 13:31:00|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|4
1609767070000|2021-01-04 13:31:10|||||||||1
1609767080000|2021-01-04 13:31:20|1990|1989.7|1990.1|1989.8|1990.1|1989.8|1990|1989.7|6
1609767090000|2021-01-04 13:31:30|1990.2|1989.9|1990.2|1989.9|1990.4|1990.1|1990.2|1989.9|11
1609767100000|2021-01-04 13:31:40|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|1
1609767110000|2021-01-04 13:31:50|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|4
1609767120000|2021-01-04 13:32:00|1989.9|1989.6|1990|1989.7|1990|1989.7|1989.9|1989.6|3
1609767130000|2021-01-04 13:32:10|1990.1|1989.8|1989.9|1989.6|1990.1|1989.8|1989.8|1989.5|3
1609767140000|2021-01-04 13:32:20|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|1
1609767170000|2021-01-04 13:32:50|1990.1|1989.8|1989.9|1989.6|1990.1|1989.8|1989.9|1989.6|4
1609767180000|2021-01-04 13:33:00|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|4
1609767190000|2021-01-04 13:33:10|1990|1989.7|1989.9|1989.6|1990|1989.7|1989.8|1989.5|9
1609767200000|2021-01-04 13:33:20|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1
1609767240000|2021-01-04 13:34:00|1990.3|1990|1990.1|1989.8|1990.3|1990|1990|1989.7|4
1609767260000|2021-01-04 13:34:20|1990.2|1989.9|1990.3|1990|1990.4|1990.1|1990.2|1989.9|22
1609767270000|2021-01-04 13:34:30|1990.4|1990.1|1991|1990.7|1991|1990.7|1990.4|1990.1|52
1609767280000|2021-01-04 13:34:40|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.7|1990.4|8
1609767290000|2021-01-04 13:34:50|1990.5|1990.2|1990.7|1990.4|1990.7|1990.4|1990.5|1990.2|5
1609767300000|2021-01-04 13:35:00|1990.8|1990.5|1990.8|1990.5|1990.9|1990.6|1990.8|1990.5|8
1609767310000|2021-01-04 13:35:10|1990.7|1990.4|1990.9|1990.6|1990.9|1990.6|1990.7|1990.4|5
1609767320000|2021-01-04 13:35:20|||||||||1
1609767340000|2021-01-04 13:35:40|1990.7|1990.4|1990.8|1990.5|1990.8|1990.5|1990.7|1990.4|6
1609767350000|2021-01-04 13:35:50|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1
1609767360000|2021-01-04 13:36:00|1990|1989.7|1990.4|1990.1|1990.4|1990.1|1990|1989.7|32
1609767370000|2021-01-04 13:36:10|1990.3|1990|1990.4|1990.1|1990.4|1990.1|1990.3|1990|3
1609767380000|2021-01-04 13:36:20|1990.2|1989.9|1990.1|1989.8|1990.2|1989.9|1990.1|1989.8|2
1609767390000|2021-01-04 13:36:30|1990.2|1989.9|1990.4|1990.1|1990.5|1990.2|1990.2|1989.9|4
1609767400000|2021-01-04 13:36:40|1990.6|1990.3|1990.5|1990.2|1990.6|1990.3|1990.5|1990.2|3
1609767410000|2021-01-04 13:36:50|1990.6|1990.3|1990.3|1990|1990.6|1990.3|1990.3|1990|16
1609767420000|2021-01-04 13:37:00|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|1
1609767450000|2021-01-04 13:37:30|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|5
1609767460000|2021-01-04 13:37:40|1990.1|1989.8|1990|1989.7|1990.1|1989.8|1990|1989.7|9
1609767470000|2021-01-04 13:37:50|1989.1|1988.8|1989.2|1988.9|1989.4|1989.1|1989.1|1988.8|31
1609767480000|2021-01-04 13:38:00|1989.3|1989|1989.2|1988.9|1989.3|1989|1989|1988.7|8
1609767490000|2021-01-04 13:38:10|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|3
1609767500000|2021-01-04 13:38:20|1989.3|1989|1989.3|1989|1989.5|1989.2|1989.3|1989|6
1609767510000|2021-01-04 13:38:30|1989.5|1989.2|1989.4|1989.1|1989.5|1989.2|1989.4|1989.1|4
1609767520000|2021-01-04 13:38:40|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|2
1609767530000|2021-01-04 13:38:50|1989.7|1989.4|1990.2|1989.9|1990.2|1989.9|1989.7|1989.4|11
1609767540000|2021-01-04 13:39:00|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|3
1609767550000|2021-01-04 13:39:10|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|2
1609767580000|2021-01-04 13:39:40|1989.9|1989.6|1989.5|1989.2|1989.9|1989.6|1989.5|1989.2|6
1609767590000|2021-01-04 13:39:50|1989.8|1989.5|1989.5|1989.2|1989.8|1989.5|1989.5|1989.2|27
1609767600000|2021-01-04 13:40:00|1988.9|1988.6|1989.4|1989.1|1989.5|1989.2|1988.9|1988.6|24
1609767620000|2021-01-04 13:40:20|1989.3|1989|1989.4|1989.1|1989.4|1989.1|1989.3|1989|18
1609767640000|2021-01-04 13:40:40|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|3
1609767650000|2021-01-04 13:40:50|1989.7|1989.4|1989.6|1989.3|1989.7|1989.4|1989.6|1989.3|3
1609767660000|2021-01-04 13:41:00|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|2
1609767670000|2021-01-04 13:41:10|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|3
1609767680000|2021-01-04 13:41:20|1989.3|1989|1989.5|1989.2|1989.5|1989.2|1989.3|1989|8
1609767700000|2021-01-04 13:41:40|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.7|1989.4|6
1609767710000|2021-01-04 13:41:50|||||||||1
1609767720000|2021-01-04 13:42:00|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.7|1989.4|14
1609767730000|2021-01-04 13:42:10|1990.2|1989.9|1990.1|1989.8|1990.2|1989.9|1990.1|1989.8|3
1609767770000|2021-01-04 13:42:50|1990.2|1989.9|1989.9|1989.6|1990.2|1989.9|1989.9|1989.6|8
1609767780000|2021-01-04 13:43:00|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|6
1609767790000|2021-01-04 13:43:10|1989.9|1989.6|1990|1989.7|1990|1989.7|1989.9|1989.6|2
1609767820000|2021-01-04 13:43:40|1989.9|1989.6|1990.2|1989.9|1990.2|1989.9|1989.9|1989.6|10
1609767830000|2021-01-04 13:43:50|1990.3|1990|1990.2|1989.9|1990.3|1990|1990.2|1989.9|10
1609767840000|2021-01-04 13:44:00|1990.3|1990|1989.9|1989.6|1990.3|1990|1989.9|1989.6|10
1609767850000|2021-01-04 13:44:10|1989.8|1989.5|1989.5|1989.2|1989.8|1989.5|1989.5|1989.2|13
1609767860000|2021-01-04 13:44:20|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|2
1609767870000|2021-01-04 13:44:30|1989.4|1989.1|1989.6|1989.3|1989.6|1989.3|1989.4|1989.1|7
1609767880000|2021-01-04 13:44:40|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|11
1609767890000|2021-01-04 13:44:50|1989.2|1988.9|1989.2|1988.9|1989.4|1989.1|1989.2|1988.9|6
1609767900000|2021-01-04 13:45:00|1989.4|1989.1|1989.8|1989.5|1989.8|1989.5|1989.4|1989.1|8
1609767910000|2021-01-04 13:45:10|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1
1609767920000|2021-01-04 13:45:20|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|4
1609767930000|2021-01-04 13:45:30|1989.8|1989.5|1990.2|1989.9|1990.2|1989.9|1989.8|1989.5|26
1609767940000|2021-01-04 13:45:40|1990.1|1989.8|1990.1|1989.8|1990.2|1989.9|1990.1|1989.8|3
1609767950000|2021-01-04 13:45:50|1990|1989.7|1989.7|1989.4|1990|1989.7|1989.7|1989.4|33
1609767960000|2021-01-04 13:46:00|1989.8|1989.5|1989.5|1989.2|1989.9|1989.6|1989.5|1989.2|20
1609767980000|2021-01-04 13:46:20|1989.4|1989.1|1989.7|1989.4|1989.7|1989.4|1989.3|1989|12
1609767990000|2021-01-04 13:46:30|1989.6|1989.3|1988.6|1988.3|1989.6|1989.3|1988.5|1988.2|86
1609768000000|2021-01-04 13:46:40|1988.8|1988.5|1988.5|1988.2|1988.9|1988.6|1988.5|1988.2|26
1609768010000|2021-01-04 13:46:50|1988.7|1988.4|1988.5|1988.2|1988.7|1988.4|1988.5|1988.2|12
1609768020000|2021-01-04 13:47:00|1988.6|1988.3|1989|1988.7|1989|1988.7|1988.6|1988.3|18
1609768040000|2021-01-04 13:47:20|1988.8|1988.5|1988.7|1988.4|1988.9|1988.6|1988.7|1988.4|9
1609768050000|2021-01-04 13:47:30|1988.6|1988.3|1988.8|1988.5|1988.8|1988.5|1988.6|1988.3|4
1609768070000|2021-01-04 13:47:50|1988.6|1988.3|1988.7|1988.4|1988.7|1988.4|1988.6|1988.3|3
1609768080000|2021-01-04 13:48:00|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|7
1609768090000|2021-01-04 13:48:10|1988.7|1988.4|1988.8|1988.5|1988.8|1988.5|1988.7|1988.4|5
1609768100000|2021-01-04 13:48:20|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|2
1609768110000|2021-01-04 13:48:30|1988.7|1988.4|1988.8|1988.5|1988.8|1988.5|1988.7|1988.4|5
1609768120000|2021-01-04 13:48:40|1988.9|1988.6|1989.4|1989.1|1989.4|1989.1|1988.9|1988.6|14
1609768130000|2021-01-04 13:48:50|1989.6|1989.3|1989.7|1989.4|1989.9|1989.6|1989.6|1989.3|20
1609768140000|2021-01-04 13:49:00|1989.8|1989.5|1989.6|1989.3|1989.8|1989.5|1989.5|1989.2|14
1609768170000|2021-01-04 13:49:30|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|3
1609768180000|2021-01-04 13:49:40|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|2
1609768190000|2021-01-04 13:49:50|1989.5|1989.2|1989.4|1989.1|1989.5|1989.2|1989.4|1989.1|7
1609768200000|2021-01-04 13:50:00|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|3
1609768210000|2021-01-04 13:50:10|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|6
1609768220000|2021-01-04 13:50:20|1990.1|1989.8|1990.1|1989.8|1990.2|1989.9|1990|1989.7|12
1609768230000|2021-01-04 13:50:30|1990|1989.7|1989.6|1989.3|1990|1989.7|1989.6|1989.3|6
1609768240000|2021-01-04 13:50:40|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|4
1609768250000|2021-01-04 13:50:50|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|2
1609768260000|2021-01-04 13:51:00|1990|1989.7|1990.3|1990|1990.3|1990|1990|1989.7|15
1609768270000|2021-01-04 13:51:10|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|2
1609768280000|2021-01-04 13:51:20|1990.6|1990.3|1990.7|1990.4|1990.7|1990.4|1990.5|1990.2|18
1609768290000|2021-01-04 13:51:30|||||||||9
1609768300000|2021-01-04 13:51:40|||||||||9
1609768310000|2021-01-04 13:51:50|1990.9|1990.6|1991|1990.7|1991|1990.7|1990.8|1990.5|20
1609768320000|2021-01-04 13:52:00|1990.9|1990.6|1990.9|1990.6|1991|1990.7|1990.7|1990.4|15
1609768330000|2021-01-04 13:52:10|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1
1609768340000|2021-01-04 13:52:20|1990.6|1990.3|1990.7|1990.4|1990.7|1990.4|1990.2|1989.9|24
1609768350000|2021-01-04 13:52:30|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|4
1609768390000|2021-01-04 13:53:10|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|2
1609768400000|2021-01-04 13:53:20|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|2
1609768420000|2021-01-04 13:53:40|1990.8|1990.5|1990.7|1990.4|1990.9|1990.6|1990.7|1990.4|8
1609768430000|2021-01-04 13:53:50|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.7|1990.4|6
1609768440000|2021-01-04 13:54:00|1990.6|1990.3|1990.5|1990.2|1990.6|1990.3|1990.5|1990.2|8
1609768450000|2021-01-04 13:54:10|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.3|1990|9
1609768460000|2021-01-04 13:54:20|1990.2|1989.9|1990.2|1989.9|1990.3|1990|1990.2|1989.9|6
1609768470000|2021-01-04 13:54:30|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|5
1609768480000|2021-01-04 13:54:40|||||||||1
1609768490000|2021-01-04 13:54:50|||||||||1
1609768510000|2021-01-04 13:55:10|1990|1989.7|1989.7|1989.4|1990|1989.7|1989.7|1989.4|15
1609768520000|2021-01-04 13:55:20|1989.6|1989.3|1989.8|1989.5|1989.9|1989.6|1989.6|1989.3|13
1609768530000|2021-01-04 13:55:30|1989.6|1989.3|1989.6|1989.3|1989.7|1989.4|1989.6|1989.3|7
1609768540000|2021-01-04 13:55:40|1989.4|1989.1|1989.6|1989.3|1989.6|1989.3|1989.4|1989.1|5
1609768550000|2021-01-04 13:55:50|1989.4|1989.1|1989.6|1989.3|1989.6|1989.3|1989.4|1989.1|3
1609768560000|2021-01-04 13:56:00|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|2
1609768590000|2021-01-04 13:56:30|1989.4|1989.1|1989.2|1988.9|1989.4|1989.1|1989.2|1988.9|10
1609768600000|2021-01-04 13:56:40|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1989.1|1988.8|7
1609768610000|2021-01-04 13:56:50|1989.1|1988.8|1989.5|1989.2|1989.5|1989.2|1989|1988.7|7
1609768620000|2021-01-04 13:57:00|1989.7|1989.4|1990|1989.7|1990.2|1989.9|1989.7|1989.4|13
1609768630000|2021-01-04 13:57:10|1989.9|1989.6|1990.1|1989.8|1990.1|1989.8|1989.9|1989.6|5
1609768640000|2021-01-04 13:57:20|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|1
1609768650000|2021-01-04 13:57:30|1989.8|1989.5|1989.7|1989.4|1989.8|1989.5|1989.7|1989.4|4
1609768660000|2021-01-04 13:57:40|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|2
1609768670000|2021-01-04 13:57:50|1989.5|1989.2|1989.3|1989|1989.5|1989.2|1989.2|1988.9|39
1609768680000|2021-01-04 13:58:00|1989.5|1989.2|1989.4|1989.1|1989.5|1989.2|1989.4|1989.1|6
1609768690000|2021-01-04 13:58:10|1989.5|1989.2|1989.5|1989.2|1989.6|1989.3|1989.5|1989.2|8
1609768700000|2021-01-04 13:58:20|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|2
1609768710000|2021-01-04 13:58:30|1989.5|1989.2|1989.2|1988.9|1989.5|1989.2|1989.2|1988.9|17
1609768720000|2021-01-04 13:58:40|||||||||1
1609768730000|2021-01-04 13:58:50|||||||||1
1609768740000|2021-01-04 13:59:00|1989.1|1988.8|1989.1|1988.8|1989.3|1989|1989.1|1988.8|15
1609768750000|2021-01-04 13:59:10|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.1|1988.8|5
1609768760000|2021-01-04 13:59:20|||||||||1
1609768770000|2021-01-04 13:59:30|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1989.1|1988.8|6
1609768780000|2021-01-04 13:59:40|1989.3|1989|1989.5|1989.2|1989.6|1989.3|1989.3|1989|35
1609768790000|2021-01-04 13:59:50|1989.4|1989.1|1989.7|1989.4|1989.7|1989.4|1989.4|1989.1|45
1609768800000|2021-01-04 14:00:00|1989.6|1989.3|1990.1|1989.8|1990.1|1989.8|1989.6|1989.3|17
1609768810000|2021-01-04 14:00:10|1990.2|1989.9|1990.5|1990.2|1990.5|1990.2|1990.2|1989.9|26
1609768820000|2021-01-04 14:00:20|1990.6|1990.3|1991|1990.7|1991|1990.7|1990.6|1990.3|20
1609768830000|2021-01-04 14:00:30|1990.9|1990.6|1990.2|1989.9|1990.9|1990.6|1990.2|1989.9|34
1609768840000|2021-01-04 14:00:40|1990.4|1990.1|1990.6|1990.3|1990.6|1990.3|1990.4|1990.1|17
1609768850000|2021-01-04 14:00:50|1990.7|1990.4|1990.5|1990.2|1990.7|1990.4|1990.5|1990.2|5
1609768860000|2021-01-04 14:01:00|1990.3|1990|1990|1989.7|1990.3|1990|1990|1989.7|3
1609768870000|2021-01-04 14:01:10|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.8|1989.5|7
1609768880000|2021-01-04 14:01:20|1990|1989.7|1990.5|1990.2|1990.5|1990.2|1990|1989.7|17
1609768890000|2021-01-04 14:01:30|1990.6|1990.3|1991|1990.7|1991|1990.7|1990.6|1990.3|20
1609768900000|2021-01-04 14:01:40|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|5
1609768910000|2021-01-04 14:01:50|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|3
1609768920000|2021-01-04 14:02:00|1990.9|1990.6|1991|1990.7|1991.1|1990.8|1990.9|1990.6|18
1609768930000|2021-01-04 14:02:10|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|5
1609768940000|2021-01-04 14:02:20|1990.5|1990.2|1990.3|1990|1990.6|1990.3|1990.3|1990|12
1609768950000|2021-01-04 14:02:30|1990.4|1990.1|1990.2|1989.9|1990.4|1990.1|1990.2|1989.9|3
1609768960000|2021-01-04 14:02:40|1990.3|1990|1990.2|1989.9|1990.3|1990|1990.2|1989.9|12
1609768970000|2021-01-04 14:02:50|||||||||1
1609768980000|2021-01-04 14:03:00|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990|1989.7|11
1609768990000|2021-01-04 14:03:10|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|2
1609769010000|2021-01-04 14:03:30|||||||||1
1609769020000|2021-01-04 14:03:40|1990.3|1990|1990.1|1989.8|1990.3|1990|1990.1|1989.8|3
1609769030000|2021-01-04 14:03:50|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1
1609769050000|2021-01-04 14:04:10|1990.1|1989.8|1989.8|1989.5|1990.1|1989.8|1989.8|1989.5|8
1609769060000|2021-01-04 14:04:20|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|3
1609769070000|2021-01-04 14:04:30|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|3
1609769080000|2021-01-04 14:04:40|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.8|1989.5|7
1609769100000|2021-01-04 14:05:00|1990.4|1990.1|1990.8|1990.5|1990.8|1990.5|1990.3|1990|14
1609769110000|2021-01-04 14:05:10|1990.7|1990.4|1990.5|1990.2|1990.7|1990.4|1990.5|1990.2|5
1609769130000|2021-01-04 14:05:30|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1
1609769140000|2021-01-04 14:05:40|1990.5|1990.2|1990.8|1990.5|1990.8|1990.5|1990.5|1990.2|8
1609769150000|2021-01-04 14:05:50|1990.7|1990.4|1990.6|1990.3|1990.7|1990.4|1990.4|1990.1|16
1609769160000|2021-01-04 14:06:00|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1
1609769170000|2021-01-04 14:06:10|1990.4|1990.1|1990.3|1990|1990.4|1990.1|1990.3|1990|4
1609769180000|2021-01-04 14:06:20|1990.1|1989.8|1990.4|1990.1|1990.4|1990.1|1989.9|1989.6|14
1609769190000|2021-01-04 14:06:30|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|5
1609769200000|2021-01-04 14:06:40|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|7
1609769220000|2021-01-04 14:07:00|||||||||1
1609769230000|2021-01-04 14:07:10|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.4|1990.1|9
1609769240000|2021-01-04 14:07:20|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|6
1609769250000|2021-01-04 14:07:30|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1
1609769260000|2021-01-04 14:07:40|1990.2|1989.9|1990.4|1990.1|1990.4|1990.1|1990.2|1989.9|5
1609769270000|2021-01-04 14:07:50|1990.5|1990.2|1990.2|1989.9|1990.5|1990.2|1990.2|1989.9|3
1609769290000|2021-01-04 14:08:10|||||||||1
1609769320000|2021-01-04 14:08:40|||||||||1
1609769340000|2021-01-04 14:09:00|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|4
1609769350000|2021-01-04 14:09:10|1990.2|1989.9|1990.5|1990.2|1990.5|1990.2|1990.2|1989.9|6
1609769360000|2021-01-04 14:09:20|1990.6|1990.3|1990.8|1990.5|1990.8|1990.5|1990.6|1990.3|7
1609769370000|2021-01-04 14:09:30|1990.9|1990.6|1991|1990.7|1991|1990.7|1990.7|1990.4|8
1609769380000|2021-01-04 14:09:40|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|16
1609769390000|2021-01-04 14:09:50|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|11
1609769400000|2021-01-04 14:10:00|1990.9|1990.6|1991|1990.7|1991|1990.7|1990.9|1990.6|20
1609769410000|2021-01-04 14:10:10|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|2
1609769420000|2021-01-04 14:10:20|1991|1990.7|1991.1|1990.8|1991.1|1990.8|1990.6|1990.3|33
1609769430000|2021-01-04 14:10:30|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.7|1990.4|5
1609769440000|2021-01-04 14:10:40|1990.8|1990.5|1990.9|1990.6|1990.9|1990.6|1990.8|1990.5|13
1609769450000|2021-01-04 14:10:50|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|5
1609769460000|2021-01-04 14:11:00|1990.7|1990.4|1990.5|1990.2|1990.7|1990.4|1990.5|1990.2|7
1609769470000|2021-01-04 14:11:10|1990.6|1990.3|1990.7|1990.4|1990.9|1990.6|1990.6|1990.3|21
1609769480000|2021-01-04 14:11:20|1990.9|1990.6|1990.8|1990.5|1990.9|1990.6|1990.7|1990.4|7
1609769490000|2021-01-04 14:11:30|1990.7|1990.4|1990.5|1990.2|1990.7|1990.4|1990.5|1990.2|14
1609769500000|2021-01-04 14:11:40|1990.4|1990.1|1990.5|1990.2|1990.5|1990.2|1990.3|1990|6
1609769510000|2021-01-04 14:11:50|1990.6|1990.3|1990.6|1990.3|1990.8|1990.5|1990.6|1990.3|12
1609769530000|2021-01-04 14:12:10|1990.8|1990.5|1990.6|1990.3|1990.8|1990.5|1990.6|1990.3|6
1609769540000|2021-01-04 14:12:20|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|4
1609769550000|2021-01-04 14:12:30|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|2
1609769560000|2021-01-04 14:12:40|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1
1609769570000|2021-01-04 14:12:50|1990.6|1990.3|1990.4|1990.1|1990.6|1990.3|1990.3|1990|11
1609769580000|2021-01-04 14:13:00|1990.3|1990|1990.4|1990.1|1990.4|1990.1|1990.3|1990|3
1609769590000|2021-01-04 14:13:10|||||||||2
1609769600000|2021-01-04 14:13:20|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|9
1609769610000|2021-01-04 14:13:30|1990.3|1990|1990.3|1990|1990.3|1990|1990.2|1989.9|6
1609769620000|2021-01-04 14:13:40|1990.2|1989.9|1990.3|1990|1990.5|1990.2|1990.2|1989.9|3
1609769630000|2021-01-04 14:13:50|1990.4|1990.1|1990.9|1990.6|1991|1990.7|1990.4|1990.1|39
1609769640000|2021-01-04 14:14:00|1990.8|1990.5|1990.3|1990|1990.8|1990.5|1990.1|1989.8|118
1609769650000|2021-01-04 14:14:10|1990.4|1990.1|1990.6|1990.3|1990.6|1990.3|1990.4|1990.1|10
1609769660000|2021-01-04 14:14:20|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|3
1609769670000|2021-01-04 14:14:30|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.6|1990.3|27
1609769680000|2021-01-04 14:14:40|1990.9|1990.6|1991.1|1990.8|1991.2|1990.9|1990.9|1990.6|64
1609769690000|2021-01-04 14:14:50|1991.2|1990.9|1991.3|1991|1991.3|1991|1991.2|1990.9|11
1609769700000|2021-01-04 14:15:00|1991.2|1990.9|1991.4|1991.1|1991.4|1991.1|1991.2|1990.9|6
1609769710000|2021-01-04 14:15:10|1991.3|1991|1991.4|1991.1|1991.4|1991.1|1991.3|1991|10
1609769720000|2021-01-04 14:15:20|1991.3|1991|1991.2|1990.9|1991.3|1991|1991.2|1990.9|5
1609769730000|2021-01-04 14:15:30|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1991|1990.7|14
1609769740000|2021-01-04 14:15:40|1991|1990.7|1990.9|1990.6|1991|1990.7|1990.9|1990.6|4
1609769750000|2021-01-04 14:15:50|1991.2|1990.9|1991|1990.7|1991.3|1991|1991|1990.7|17
1609769760000|2021-01-04 14:16:00|1991.1|1990.8|1990.9|1990.6|1991.2|1990.9|1990.9|1990.6|23
1609769770000|2021-01-04 14:16:10|1991|1990.7|1990.9|1990.6|1991|1990.7|1990.9|1990.6|8
1609769780000|2021-01-04 14:16:20|1991|1990.7|1991.1|1990.8|1991.1|1990.8|1991|1990.7|10
1609769790000|2021-01-04 14:16:30|1990.9|1990.6|1991.1|1990.8|1991.1|1990.8|1990.9|1990.6|8
1609769800000|2021-01-04 14:16:40|1991|1990.7|1990.8|1990.5|1991|1990.7|1990.7|1990.4|15
1609769810000|2021-01-04 14:16:50|1990.7|1990.4|1990.6|1990.3|1990.7|1990.4|1990.6|1990.3|7
1609769820000|2021-01-04 14:17:00|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|3
1609769830000|2021-01-04 14:17:10|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|7
1609769840000|2021-01-04 14:17:20|||||||||3
1609769850000|2021-01-04 14:17:30|1990.3|1990|1990.1|1989.8|1990.3|1990|1990|1989.7|7
1609769860000|2021-01-04 14:17:40|1990|1989.7|1989.8|1989.5|1990|1989.7|1989.7|1989.4|24
1609769870000|2021-01-04 14:17:50|1989.7|1989.4|1989.9|1989.6|1989.9|1989.6|1989.7|1989.4|22
1609769880000|2021-01-04 14:18:00|1990|1989.7|1989.9|1989.6|1990|1989.7|1989.8|1989.5|15
1609769890000|2021-01-04 14:18:10|1990|1989.7|1990.2|1989.9|1990.2|1989.9|1990|1989.7|5
1609769900000|2021-01-04 14:18:20|1990.3|1990|1990.4|1990.1|1990.4|1990.1|1990.3|1990|4
1609769910000|2021-01-04 14:18:30|1990.3|1990|1990.3|1990|1990.3|1990|1990.2|1989.9|17
1609769930000|2021-01-04 14:18:50|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|3
1609769940000|2021-01-04 14:19:00|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.1|1989.8|16
1609769950000|2021-01-04 14:19:10|1990.3|1990|1990.4|1990.1|1990.4|1990.1|1990.3|1990|7
1609769960000|2021-01-04 14:19:20|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|1
1609769970000|2021-01-04 14:19:30|1990.1|1989.8|1990.3|1990|1990.3|1990|1990.1|1989.8|13
1609769980000|2021-01-04 14:19:40|1990.4|1990.1|1990.2|1989.9|1990.4|1990.1|1990.2|1989.9|5
1609769990000|2021-01-04 14:19:50|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|3
1609770000000|2021-01-04 14:20:00|1990.3|1990|1989.8|1989.5|1990.3|1990|1989.8|1989.5|19
1609770010000|2021-01-04 14:20:10|1989.9|1989.6|1989.8|1989.5|1990|1989.7|1989.8|1989.5|22
1609770020000|2021-01-04 14:20:20|1989.9|1989.6|1989.8|1989.5|1989.9|1989.6|1989.8|1989.5|7
1609770030000|2021-01-04 14:20:30|1989.9|1989.6|1990|1989.7|1990|1989.7|1989.9|1989.6|5
1609770040000|2021-01-04 14:20:40|1989.9|1989.6|1990.1|1989.8|1990.1|1989.8|1989.9|1989.6|8
1609770050000|2021-01-04 14:20:50|1990.2|1989.9|1990.5|1990.2|1990.5|1990.2|1990.2|1989.9|12
1609770060000|2021-01-04 14:21:00|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.3|1990|12
1609770070000|2021-01-04 14:21:10|1990.3|1990|1990.3|1990|1990.4|1990.1|1990.3|1990|13
1609770090000|2021-01-04 14:21:30|1990.4|1990.1|1990.5|1990.2|1990.5|1990.2|1990.4|1990.1|4
1609770110000|2021-01-04 14:21:50|||||||||5
1609770120000|2021-01-04 14:22:00|1990.4|1990.1|1990.5|1990.2|1990.5|1990.2|1990.4|1990.1|5
1609770130000|2021-01-04 14:22:10|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|18
1609770150000|2021-01-04 14:22:30|||||||||2
1609770160000|2021-01-04 14:22:40|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990|1989.7|14
1609770170000|2021-01-04 14:22:50|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|4
1609770180000|2021-01-04 14:23:00|1990.2|1989.9|1990.3|1990|1990.3|1990|1990.2|1989.9|11
1609770190000|2021-01-04 14:23:10|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990.1|1989.8|14
1609770200000|2021-01-04 14:23:20|1990.3|1990|1990.1|1989.8|1990.3|1990|1990.1|1989.8|4
1609770210000|2021-01-04 14:23:30|1990.2|1989.9|1990.5|1990.2|1990.5|1990.2|1990.2|1989.9|53
1609770220000|2021-01-04 14:23:40|||||||||7
1609770230000|2021-01-04 14:23:50|1990.7|1990.4|1990.6|1990.3|1990.7|1990.4|1990.5|1990.2|27
1609770240000|2021-01-04 14:24:00|1990.7|1990.4|1991|1990.7|1991|1990.7|1990.6|1990.3|46
1609770250000|2021-01-04 14:24:10|1990.9|1990.6|1991.1|1990.8|1991.1|1990.8|1990.8|1990.5|27
1609770260000|2021-01-04 14:24:20|1991.2|1990.9|1991.3|1991|1991.3|1991|1991.1|1990.8|29
1609770270000|2021-01-04 14:24:30|1991.2|1990.9|1991.6|1991.3|1991.6|1991.3|1991.2|1990.9|62
1609770280000|2021-01-04 14:24:40|1991.4|1991.1|1991.5|1991.2|1991.7|1991.4|1991.4|1991.1|57
1609770290000|2021-01-04 14:24:50|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|9
1609770300000|2021-01-04 14:25:00|1991.7|1991.4|1991.8|1991.5|1991.8|1991.5|1991.6|1991.3|36
1609770310000|2021-01-04 14:25:10|1991.7|1991.4|1991.5|1991.2|1991.7|1991.4|1991.4|1991.1|46
1609770320000|2021-01-04 14:25:20|1991.4|1991.1|1991.3|1991|1991.4|1991.1|1991.2|1990.9|46
1609770330000|2021-01-04 14:25:30|1991.2|1990.9|1991.3|1991|1991.3|1991|1991.2|1990.9|18
1609770340000|2021-01-04 14:25:40|1991.2|1990.9|1990.9|1990.6|1991.2|1990.9|1990.8|1990.5|18
1609770350000|2021-01-04 14:25:50|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|5
1609770360000|2021-01-04 14:26:00|1990.9|1990.6|1990.8|1990.5|1990.9|1990.6|1990.8|1990.5|6
1609770370000|2021-01-04 14:26:10|1990.7|1990.4|1990.8|1990.5|1991|1990.7|1990.7|1990.4|13
1609770380000|2021-01-04 14:26:20|1990.7|1990.4|1990.6|1990.3|1990.7|1990.4|1990.6|1990.3|6
1609770390000|2021-01-04 14:26:30|1990.5|1990.2|1990.2|1989.9|1990.6|1990.3|1990.2|1989.9|46
1609770400000|2021-01-04 14:26:40|1990.3|1990|1990.1|1989.8|1990.3|1990|1990.1|1989.8|10
1609770410000|2021-01-04 14:26:50|1990|1989.7|1989.9|1989.6|1990|1989.7|1989.9|1989.6|16
1609770420000|2021-01-04 14:27:00|1990|1989.7|1989.8|1989.5|1990|1989.7|1989.7|1989.4|29
1609770430000|2021-01-04 14:27:10|1989.9|1989.6|1990.1|1989.8|1990.2|1989.9|1989.9|1989.6|42
1609770440000|2021-01-04 14:27:20|1990.3|1990|1990.1|1989.8|1990.4|1990.1|1990.1|1989.8|23
1609770450000|2021-01-04 14:27:30|1990|1989.7|1989.8|1989.5|1990|1989.7|1989.8|1989.5|22
1609770460000|2021-01-04 14:27:40|1989.7|1989.4|1989.9|1989.6|1989.9|1989.6|1989.7|1989.4|17
1609770470000|2021-01-04 14:27:50|1989.7|1989.4|1989.8|1989.5|1989.9|1989.6|1989.6|1989.3|18
1609770480000|2021-01-04 14:28:00|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.6|1989.3|21
1609770490000|2021-01-04 14:28:10|1989.7|1989.4|1989.9|1989.6|1989.9|1989.6|1989.6|1989.3|13
1609770500000|2021-01-04 14:28:20|1990|1989.7|1990|1989.7|1990.1|1989.8|1989.7|1989.4|53
1609770510000|2021-01-04 14:28:30|1989.9|1989.6|1990|1989.7|1990|1989.7|1989.9|1989.6|12
1609770520000|2021-01-04 14:28:40|1989.9|1989.6|1989.4|1989.1|1990|1989.7|1989.4|1989.1|36
1609770530000|2021-01-04 14:28:50|1989.3|1989|1989.5|1989.2|1989.5|1989.2|1989.3|1989|8
1609770540000|2021-01-04 14:29:00|1989.3|1989|1989.5|1989.2|1989.6|1989.3|1989.2|1988.9|31
1609770550000|2021-01-04 14:29:10|1989.3|1989|1989.5|1989.2|1989.5|1989.2|1989.2|1988.9|28
1609770560000|2021-01-04 14:29:20|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.3|1989|6
1609770570000|2021-01-04 14:29:30|1989.3|1989|1989.6|1989.3|1989.6|1989.3|1989.3|1989|4
1609770580000|2021-01-04 14:29:40|1989.7|1989.4|1989.6|1989.3|1989.7|1989.4|1989.6|1989.3|33
1609770590000|2021-01-04 14:29:50|1989.7|1989.4|1989.8|1989.5|1989.9|1989.6|1989.5|1989.2|79
1609770600000|2021-01-04 14:30:00|1989.7|1989.4|1989.6|1989.3|1989.7|1989.4|1989.2|1988.9|1023
1609770610000|2021-01-04 14:30:10|1989.7|1989.4|1989.7|1989.4|1989.8|1989.5|1989.5|1989.2|483
1609770620000|2021-01-04 14:30:20|1989.8|1989.5|1990.3|1990|1990.3|1990|1989.7|1989.4|443
1609770630000|2021-01-04 14:30:30|1990.5|1990.2|1990.4|1990.1|1990.7|1990.4|1990.4|1990.1|529
1609770640000|2021-01-04 14:30:40|1990.5|1990.2|1988.9|1988.6|1990.5|1990.2|1988.6|1988.3|382
1609770650000|2021-01-04 14:30:50|1988.8|1988.5|1989|1988.7|1989.2|1988.9|1988.4|1988.1|176
1609770660000|2021-01-04 14:31:00|1988.9|1988.6|1989.3|1989|1989.4|1989.1|1988.6|1988.3|184
1609770670000|2021-01-04 14:31:10|1989.4|1989.1|1991.1|1990.8|1991.1|1990.8|1989|1988.7|448
1609770680000|2021-01-04 14:31:20|1990.8|1990.5|1990.6|1990.3|1991|1990.7|1990|1989.7|209
1609770690000|2021-01-04 14:31:30|1990.7|1990.4|1991.6|1991.3|1991.7|1991.4|1990.6|1990.3|206
1609770700000|2021-01-04 14:31:40|1991.8|1991.5|1992.3|1992|1992.3|1992|1991.6|1991.3|452
1609770710000|2021-01-04 14:31:50|1992.4|1992.1|1991|1990.7|1992.5|1992.2|1991|1990.7|192
1609770720000|2021-01-04 14:32:00|1990.7|1990.4|1990.3|1990|1990.9|1990.6|1989.7|1989.4|292
1609770730000|2021-01-04 14:32:10|1990.6|1990.3|1991.8|1991.5|1991.8|1991.5|1990.6|1990.3|127
1609770740000|2021-01-04 14:32:20|1992.1|1991.8|1992|1991.7|1992.6|1992.3|1991.7|1991.4|134
1609770750000|2021-01-04 14:32:30|1992.1|1991.8|1993.4|1993.1|1993.5|1993.2|1992.1|1991.8|130
1609770760000|2021-01-04 14:32:40|1993.2|1992.9|1993.3|1993|1993.3|1993|1992.4|1992.1|92
1609770770000|2021-01-04 14:32:50|1993.6|1993.3|1991.6|1991.3|1993.8|1993.5|1991.6|1991.3|147
1609770780000|2021-01-04 14:33:00|1991.5|1991.2|1990.3|1990|1991.5|1991.2|1990.3|1990|266
1609770790000|2021-01-04 14:33:10|1990|1989.7|1987.1|1986.8|1990.1|1989.8|1987.1|1986.8|220
1609770800000|2021-01-04 14:33:20|1987|1986.7|1987.9|1987.6|1988.2|1987.9|1987|1986.7|202
1609770810000|2021-01-04 14:33:30|1987.8|1987.5|1987.6|1987.3|1988.2|1987.9|1987.6|1987.3|116
1609770820000|2021-01-04 14:33:40|1987.5|1987.2|1987.3|1987|1987.7|1987.4|1986.6|1986.3|174
1609770830000|2021-01-04 14:33:50|1987.2|1986.9|1986.4|1986.1|1987.6|1987.3|1986.4|1986.1|167
1609770840000|2021-01-04 14:34:00|1986.3|1986|1988|1987.7|1988|1987.7|1986.2|1985.9|265
1609770850000|2021-01-04 14:34:10|1987.9|1987.6|1987.5|1987.2|1987.9|1987.6|1987|1986.7|162
1609770860000|2021-01-04 14:34:20|1987.2|1986.9|1987.4|1987.1|1987.5|1987.2|1986.6|1986.3|103
1609770870000|2021-01-04 14:34:30|1987.5|1987.2|1986.3|1986|1987.6|1987.3|1986.3|1986|114
1609770880000|2021-01-04 14:34:40|1986.5|1986.2|1985.9|1985.6|1986.5|1986.2|1985.8|1985.5|132
1609770890000|2021-01-04 14:34:50|1985.8|1985.5|1985.6|1985.3|1985.8|1985.5|1984.9|1984.6|100
1609770900000|2021-01-04 14:35:00|1985.7|1985.4|1985.9|1985.6|1986.1|1985.8|1984.3|1984|260
1609770910000|2021-01-04 14:35:10|1986|1985.7|1985|1984.7|1987.4|1987.1|1984.9|1984.6|270
1609770920000|2021-01-04 14:35:20|1985.3|1985|1983.9|1983.6|1985.9|1985.6|1983.9|1983.6|153
1609770930000|2021-01-04 14:35:30|1983.6|1983.3|1982.7|1982.4|1983.9|1983.6|1982.7|1982.4|142
1609770940000|2021-01-04 14:35:40|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1981.9|1981.6|196
1609770950000|2021-01-04 14:35:50|1982.4|1982.1|1981.7|1981.4|1982.8|1982.5|1981.7|1981.4|120
1609770960000|2021-01-04 14:36:00|1981.5|1981.2|1980.3|1980|1981.6|1981.3|1980.2|1979.9|221
1609770970000|2021-01-04 14:36:10|1980.4|1980.1|1979.7|1979.4|1980.4|1980.1|1979.7|1979.4|120
1609770980000|2021-01-04 14:36:20|1979.9|1979.6|1979.8|1979.5|1980.9|1980.6|1979.6|1979.3|276
1609770990000|2021-01-04 14:36:30|1980|1979.7|1979.2|1978.9|1980.1|1979.8|1978.7|1978.4|142
1609771000000|2021-01-04 14:36:40|1979.3|1979|1980|1979.7|1980.2|1979.9|1979|1978.7|166
1609771010000|2021-01-04 14:36:50|1979.9|1979.6|1978.1|1977.8|1979.9|1979.6|1977.9|1977.6|192
1609771020000|2021-01-04 14:37:00|1978|1977.7|1978.9|1978.6|1979.4|1979.1|1978|1977.7|159
1609771030000|2021-01-04 14:37:10|1978.8|1978.5|1979.7|1979.4|1980.9|1980.6|1978.5|1978.2|276
1609771040000|2021-01-04 14:37:20|1979.9|1979.6|1980.4|1980.1|1980.9|1980.6|1979.9|1979.6|107
1609771050000|2021-01-04 14:37:30|1980.5|1980.2|1981.4|1981.1|1981.4|1981.1|1980.5|1980.2|170
1609771060000|2021-01-04 14:37:40|1981.2|1980.9|1980.6|1980.3|1981.3|1981|1980.5|1980.2|50
1609771070000|2021-01-04 14:37:50|1980.5|1980.2|1980.5|1980.2|1980.7|1980.4|1979.9|1979.6|64
1609771080000|2021-01-04 14:38:00|1980.9|1980.6|1981.2|1980.9|1981.2|1980.9|1980|1979.7|137
1609771090000|2021-01-04 14:38:10|1981.3|1981|1981.7|1981.4|1982|1981.7|1981.3|1981|121
1609771100000|2021-01-04 14:38:20|1981.8|1981.5|1981.3|1981|1982.2|1981.9|1981.3|1981|128
1609771110000|2021-01-04 14:38:30|1981|1980.7|1980.6|1980.3|1981|1980.7|1980|1979.7|147
1609771120000|2021-01-04 14:38:40|1981|1980.7|1980.6|1980.3|1981.4|1981.1|1980.6|1980.3|49
1609771130000|2021-01-04 14:38:50|1980.7|1980.4|1979.5|1979.2|1981.1|1980.8|1979.4|1979.1|235
1609771140000|2021-01-04 14:39:00|1979.8|1979.5|1980.3|1980|1980.8|1980.5|1979.8|1979.5|110
1609771150000|2021-01-04 14:39:10|1980.2|1979.9|1980|1979.7|1980.4|1980.1|1979.6|1979.3|49
1609771160000|2021-01-04 14:39:20|1980.3|1980|1980.5|1980.2|1980.9|1980.6|1980|1979.7|73
1609771170000|2021-01-04 14:39:30|1980.8|1980.5|1981.4|1981.1|1981.4|1981.1|1980.5|1980.2|86
1609771180000|2021-01-04 14:39:40|1981.5|1981.2|1981.3|1981|1982|1981.7|1981|1980.7|88
1609771190000|2021-01-04 14:39:50|1980.9|1980.6|1979.8|1979.5|1981.7|1981.4|1979.8|1979.5|91
1609771200000|2021-01-04 14:40:00|1979.9|1979.6|1980.4|1980.1|1980.6|1980.3|1979.2|1978.9|190
1609771210000|2021-01-04 14:40:10|1980.3|1980|1979.3|1979|1980.3|1980|1978.7|1978.4|116
1609771220000|2021-01-04 14:40:20|1979.4|1979.1|1978.4|1978.1|1979.5|1979.2|1978.4|1978.1|73
1609771230000|2021-01-04 14:40:30|1978.7|1978.4|1977.5|1977.2|1978.7|1978.4|1977.5|1977.2|142
1609771240000|2021-01-04 14:40:40|1977.4|1977.1|1977.9|1977.6|1977.9|1977.6|1976.7|1976.4|197
1609771250000|2021-01-04 14:40:50|1977.8|1977.5|1978.4|1978.1|1978.6|1978.3|1977.5|1977.2|205
1609771260000|2021-01-04 14:41:00|1978.3|1978|1979.4|1979.1|1979.5|1979.2|1978.3|1978|149
1609771270000|2021-01-04 14:41:10|1979.6|1979.3|1979.5|1979.2|1979.9|1979.6|1979|1978.7|176
1609771280000|2021-01-04 14:41:20|1979.6|1979.3|1978.4|1978.1|1979.6|1979.3|1978.4|1978.1|84
1609771290000|2021-01-04 14:41:30|1979.2|1978.9|1979.7|1979.4|1979.8|1979.5|1979|1978.7|135
1609771300000|2021-01-04 14:41:40|1980|1979.7|1981.4|1981.1|1981.7|1981.4|1980|1979.7|238
1609771310000|2021-01-04 14:41:50|1981.6|1981.3|1981.7|1981.4|1982|1981.7|1981.5|1981.2|92
1609771320000|2021-01-04 14:42:00|1981.6|1981.3|1982.3|1982|1982.7|1982.4|1981.1|1980.8|224
1609771330000|2021-01-04 14:42:10|1982.4|1982.1|1982|1981.7|1982.6|1982.3|1981.9|1981.6|120
1609771340000|2021-01-04 14:42:20|1981.8|1981.5|1981.4|1981.1|1982|1981.7|1981.3|1981|194
1609771350000|2021-01-04 14:42:30|1981.2|1980.9|1980.6|1980.3|1981.5|1981.2|1980.6|1980.3|150
1609771360000|2021-01-04 14:42:40|1980.4|1980.1|1980.7|1980.4|1981.5|1981.2|1980.3|1980|108
1609771370000|2021-01-04 14:42:50|1980.9|1980.6|1982.4|1982.1|1982.5|1982.2|1980.6|1980.3|137
1609771380000|2021-01-04 14:43:00|1982.9|1982.6|1984.3|1984|1984.6|1984.3|1982.9|1982.6|603
1609771390000|2021-01-04 14:43:10|1984.2|1983.9|1985|1984.7|1985.1|1984.8|1984.2|1983.9|260
1609771400000|2021-01-04 14:43:20|1984.9|1984.6|1986.3|1986|1986.3|1986|1984.6|1984.3|193
1609771410000|2021-01-04 14:43:30|1986.2|1985.9|1986.3|1986|1986.6|1986.3|1986|1985.7|164
1609771420000|2021-01-04 14:43:40|1986.2|1985.9|1987.7|1987.4|1987.9|1987.6|1986.2|1985.9|228
1609771430000|2021-01-04 14:43:50|1987.6|1987.3|1987|1986.7|1987.6|1987.3|1986.8|1986.5|101
1609771440000|2021-01-04 14:44:00|1987.3|1987|1987.1|1986.8|1987.4|1987.1|1986.2|1985.9|179
1609771450000|2021-01-04 14:44:10|1987|1986.7|1986.3|1986|1987|1986.7|1985.7|1985.4|190
1609771460000|2021-01-04 14:44:20|1986.4|1986.1|1986|1985.7|1986.9|1986.6|1986|1985.7|157
1609771470000|2021-01-04 14:44:30|1986.4|1986.1|1986.7|1986.4|1987.5|1987.2|1986.2|1985.9|186
1609771480000|2021-01-04 14:44:40|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1985.6|1985.3|278
1609771490000|2021-01-04 14:44:50|1986.9|1986.6|1987.2|1986.9|1987.4|1987.1|1986.9|1986.6|56
1609771500000|2021-01-04 14:45:00|1987|1986.7|1986.2|1985.9|1987.3|1987|1986.2|1985.9|163
1609771510000|2021-01-04 14:45:10|1986.4|1986.1|1986.5|1986.2|1986.5|1986.2|1985.5|1985.2|96
1609771520000|2021-01-04 14:45:20|1986.3|1986|1985.9|1985.6|1986.6|1986.3|1985.9|1985.6|85
1609771530000|2021-01-04 14:45:30|1986|1985.7|1984.9|1984.6|1986.5|1986.2|1984.9|1984.6|287
1609771540000|2021-01-04 14:45:40|1985|1984.7|1984.8|1984.5|1985|1984.7|1983.9|1983.6|231
1609771550000|2021-01-04 14:45:50|1984.9|1984.6|1984.9|1984.6|1985.2|1984.9|1984.4|1984.1|62
1609771560000|2021-01-04 14:46:00|1985|1984.7|1984.3|1984|1985.2|1984.9|1984.2|1983.9|57
1609771570000|2021-01-04 14:46:10|1984.6|1984.3|1984.6|1984.3|1984.8|1984.5|1984.3|1984|84
1609771580000|2021-01-04 14:46:20|1984.7|1984.4|1984.3|1984|1984.8|1984.5|1984.2|1983.9|51
1609771590000|2021-01-04 14:46:30|1984.4|1984.1|1986.5|1986.2|1986.5|1986.2|1984|1983.7|125
1609771600000|2021-01-04 14:46:40|1986.6|1986.3|1986|1985.7|1986.6|1986.3|1985.3|1985|145
1609771610000|2021-01-04 14:46:50|1985.8|1985.5|1985.2|1984.9|1985.8|1985.5|1985.2|1984.9|35
1609771620000|2021-01-04 14:47:00|1985.7|1985.4|1985.3|1985|1985.7|1985.4|1984.4|1984.1|99
1609771630000|2021-01-04 14:47:10|1985.2|1984.9|1983.9|1983.6|1985.7|1985.4|1983.9|1983.6|91
1609771640000|2021-01-04 14:47:20|1983.8|1983.5|1983.2|1982.9|1984.1|1983.8|1982.7|1982.4|86
1609771650000|2021-01-04 14:47:30|1983.1|1982.8|1983.2|1982.9|1983.3|1983|1982.7|1982.4|145
1609771660000|2021-01-04 14:47:40|1983.4|1983.1|1982.7|1982.4|1984.2|1983.9|1982.6|1982.3|201
1609771670000|2021-01-04 14:47:50|1982.8|1982.5|1982.2|1981.9|1983|1982.7|1982.2|1981.9|61
1609771680000|2021-01-04 14:48:00|1982.3|1982|1982.5|1982.2|1983|1982.7|1982.3|1982|45
1609771690000|2021-01-04 14:48:10|1982.2|1981.9|1982.8|1982.5|1983.1|1982.8|1982.2|1981.9|110
1609771700000|2021-01-04 14:48:20|1982.9|1982.6|1982.6|1982.3|1982.9|1982.6|1981.9|1981.6|73
1609771710000|2021-01-04 14:48:30|1982.7|1982.4|1983.4|1983.1|1983.8|1983.5|1982.6|1982.3|115
1609771720000|2021-01-04 14:48:40|1983.5|1983.2|1984.2|1983.9|1984.3|1984|1983.2|1982.9|65
1609771730000|2021-01-04 14:48:50|1984.1|1983.8|1983.4|1983.1|1984.4|1984.1|1983.2|1982.9|86
1609771740000|2021-01-04 14:49:00|1983.5|1983.2|1983.5|1983.2|1984.3|1984|1983.4|1983.1|30
1609771750000|2021-01-04 14:49:10|1983|1982.7|1982.5|1982.2|1983.2|1982.9|1982.3|1982|53
1609771760000|2021-01-04 14:49:20|1982.9|1982.6|1982.3|1982|1982.9|1982.6|1981.9|1981.6|37
1609771770000|2021-01-04 14:49:30|1982.4|1982.1|1981.2|1980.9|1982.4|1982.1|1981.2|1980.9|32
1609771780000|2021-01-04 14:49:40|1981.1|1980.8|1981.6|1981.3|1981.6|1981.3|1980.6|1980.3|47
1609771790000|2021-01-04 14:49:50|1981.3|1981|1982|1981.7|1982.7|1982.4|1981.3|1981|78
1609771800000|2021-01-04 14:50:00|1981.5|1981.2|1980.4|1980.1|1981.7|1981.4|1980.1|1979.8|146
1609771810000|2021-01-04 14:50:10|1979.9|1979.6|1980|1979.7|1980.6|1980.3|1979.9|1979.6|139
1609771820000|2021-01-04 14:50:20|1980.1|1979.8|1979.9|1979.6|1980.5|1980.2|1979.7|1979.4|313
1609771830000|2021-01-04 14:50:30|1980|1979.7|1980.3|1980|1980.6|1980.3|1979.8|1979.5|98
1609771840000|2021-01-04 14:50:40|1980.2|1979.9|1980|1979.7|1980.6|1980.3|1979.4|1979.1|360
1609771850000|2021-01-04 14:50:50|1979.9|1979.6|1980.5|1980.2|1981.2|1980.9|1979.8|1979.5|481
1609771860000|2021-01-04 14:51:00|1980.3|1980|1978.2|1977.9|1980.3|1980|1978.2|1977.9|164
1609771870000|2021-01-04 14:51:10|1978|1977.7|1977.5|1977.2|1978.1|1977.8|1977.2|1976.9|105
1609771880000|2021-01-04 14:51:20|1977.2|1976.9|1977.3|1977|1977.5|1977.2|1976.9|1976.6|64
1609771890000|2021-01-04 14:51:30|1977.2|1976.9|1977.3|1977|1977.4|1977.1|1976.7|1976.4|50
1609771900000|2021-01-04 14:51:40|1977.1|1976.8|1977.2|1976.9|1977.9|1977.6|1976.7|1976.4|94
1609771910000|2021-01-04 14:51:50|1977.3|1977|1977.5|1977.2|1977.8|1977.5|1977.1|1976.8|82
1609771920000|2021-01-04 14:52:00|1977.6|1977.3|1974.8|1974.5|1977.6|1977.3|1974.8|1974.5|351
1609771930000|2021-01-04 14:52:10|1975.3|1975|1975.5|1975.2|1975.7|1975.4|1974.6|1974.3|104
1609771940000|2021-01-04 14:52:20|1975.7|1975.4|1975|1974.7|1975.8|1975.5|1974.5|1974.2|117
1609771950000|2021-01-04 14:52:30|1974.9|1974.6|1976.1|1975.8|1976.2|1975.9|1974.6|1974.3|100
1609771960000|2021-01-04 14:52:40|1975.9|1975.6|1975.4|1975.1|1976.1|1975.8|1975.2|1974.9|66
1609771970000|2021-01-04 14:52:50|1975.8|1975.5|1975|1974.7|1976.2|1975.9|1974.8|1974.5|48
1609771980000|2021-01-04 14:53:00|1974.9|1974.6|1976.7|1976.4|1976.9|1976.6|1974.9|1974.6|118
1609771990000|2021-01-04 14:53:10|1976.8|1976.5|1977.5|1977.2|1977.5|1977.2|1976.8|1976.5|111
1609772000000|2021-01-04 14:53:20|1977.7|1977.4|1976.8|1976.5|1977.7|1977.4|1976.6|1976.3|109
1609772010000|2021-01-04 14:53:30|1977|1976.7|1975.8|1975.5|1977.1|1976.8|1975.6|1975.3|124
1609772020000|2021-01-04 14:53:40|1976.1|1975.8|1976.3|1976|1976.8|1976.5|1976|1975.7|122
1609772030000|2021-01-04 14:53:50|1976.2|1975.9|1976.7|1976.4|1977.2|1976.9|1975.7|1975.4|63
1609772040000|2021-01-04 14:54:00|1976.8|1976.5|1977.8|1977.5|1977.8|1977.5|1976.6|1976.3|125
1609772050000|2021-01-04 14:54:10|1977.6|1977.3|1978.5|1978.2|1978.5|1978.2|1977.2|1976.9|102
1609772060000|2021-01-04 14:54:20|1978.7|1978.4|1979.5|1979.2|1980.5|1980.2|1978.7|1978.4|138
1609772070000|2021-01-04 14:54:30|1979.3|1979|1978.4|1978.1|1979.3|1979|1977.9|1977.6|98
1609772080000|2021-01-04 14:54:40|1978.3|1978|1979.6|1979.3|1979.6|1979.3|1977.9|1977.6|53
1609772090000|2021-01-04 14:54:50|1979.7|1979.4|1979.2|1978.9|1979.9|1979.6|1979|1978.7|75
1609772100000|2021-01-04 14:55:00|1979.5|1979.2|1980.7|1980.4|1981|1980.7|1979.5|1979.2|157
1609772110000|2021-01-04 14:55:10|1980.5|1980.2|1980.4|1980.1|1980.7|1980.4|1979.9|1979.6|86
1609772120000|2021-01-04 14:55:20|1980.1|1979.8|1979.8|1979.5|1980.3|1980|1979.2|1978.9|105
1609772130000|2021-01-04 14:55:30|1979.5|1979.2|1977.9|1977.6|1980.2|1979.9|1977.7|1977.4|90
1609772140000|2021-01-04 14:55:40|1977.7|1977.4|1978.6|1978.3|1978.7|1978.4|1977.5|1977.2|101
1609772150000|2021-01-04 14:55:50|1978.3|1978|1978.9|1978.6|1979.1|1978.8|1978.1|1977.8|104
1609772160000|2021-01-04 14:56:00|1978.8|1978.5|1978.3|1978|1979.3|1979|1978.3|1978|61
1609772170000|2021-01-04 14:56:10|1978.2|1977.9|1977.7|1977.4|1978.2|1977.9|1977.3|1977|86
1609772180000|2021-01-04 14:56:20|1977.6|1977.3|1977.1|1976.8|1977.7|1977.4|1977.1|1976.8|57
1609772190000|2021-01-04 14:56:30|1977.2|1976.9|1978.2|1977.9|1978.2|1977.9|1977.1|1976.8|79
1609772200000|2021-01-04 14:56:40|1978.6|1978.3|1979.2|1978.9|1979.5|1979.2|1977.6|1977.3|158
1609772210000|2021-01-04 14:56:50|1979.1|1978.8|1979.6|1979.3|1979.7|1979.4|1979.1|1978.8|116
1609772220000|2021-01-04 14:57:00|1979.9|1979.6|1979.2|1978.9|1980.2|1979.9|1978.8|1978.5|128
1609772230000|2021-01-04 14:57:10|1979.1|1978.8|1981|1980.7|1981|1980.7|1978.9|1978.6|120
1609772240000|2021-01-04 14:57:20|1981.7|1981.4|1982.4|1982.1|1982.9|1982.6|1981.7|1981.4|222
1609772250000|2021-01-04 14:57:30|1982.3|1982|1984.3|1984|1984.3|1984|1982.3|1982|693
1609772260000|2021-01-04 14:57:40|1984.2|1983.9|1985.1|1984.8|1985.1|1984.8|1984|1983.7|225
1609772270000|2021-01-04 14:57:50|1985|1984.7|1983.2|1982.9|1986.3|1986|1983.2|1982.9|341
1609772280000|2021-01-04 14:58:00|1983.1|1982.8|1982.2|1981.9|1983.1|1982.8|1981.4|1981.1|170
1609772290000|2021-01-04 14:58:10|1982.3|1982|1981.6|1981.3|1982.6|1982.3|1981.4|1981.1|290
1609772300000|2021-01-04 14:58:20|1981.7|1981.4|1981.9|1981.6|1982|1981.7|1981.3|1981|82
1609772310000|2021-01-04 14:58:30|1981.8|1981.5|1981.7|1981.4|1981.8|1981.5|1980.7|1980.4|108
1609772320000|2021-01-04 14:58:40|1981.6|1981.3|1981|1980.7|1981.6|1981.3|1980.6|1980.3|53
1609772330000|2021-01-04 14:58:50|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980|1979.7|54
1609772340000|2021-01-04 14:59:00|1981.2|1980.9|1979.7|1979.4|1981.2|1980.9|1979.5|1979.2|79
1609772350000|2021-01-04 14:59:10|1979.5|1979.2|1979.7|1979.4|1979.7|1979.4|1979.1|1978.8|67
1609772360000|2021-01-04 14:59:20|1979.5|1979.2|1978.9|1978.6|1979.5|1979.2|1978.7|1978.4|676
1609772370000|2021-01-04 14:59:30|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1977.9|1977.6|97
1609772380000|2021-01-04 14:59:40|1978.8|1978.5|1978.2|1977.9|1978.8|1978.5|1978.2|1977.9|64
1609772390000|2021-01-04 14:59:50|1978.1|1977.8|1978.3|1978|1978.3|1978|1977.7|1977.4|42
1609772400000|2021-01-04 15:00:00|1978.7|1978.4|1979.1|1978.8|1979.8|1979.5|1978.6|1978.3|155
1609772410000|2021-01-04 15:00:10|1979.5|1979.2|1980.4|1980.1|1981.1|1980.8|1979.5|1979.2|165
1609772420000|2021-01-04 15:00:20|1980.5|1980.2|1980.8|1980.5|1981.2|1980.9|1980.4|1980.1|77
1609772430000|2021-01-04 15:00:30|1980.7|1980.4|1981|1980.7|1981.9|1981.6|1980.5|1980.2|97
1609772440000|2021-01-04 15:00:40|1981.1|1980.8|1981.2|1980.9|1982.1|1981.8|1981.1|1980.8|159
1609772450000|2021-01-04 15:00:50|1981.4|1981.1|1980.2|1979.9|1981.6|1981.3|1980.2|1979.9|61
1609772460000|2021-01-04 15:01:00|1980.5|1980.2|1979.7|1979.4|1980.5|1980.2|1979.1|1978.8|101
1609772470000|2021-01-04 15:01:10|1979.8|1979.5|1979.1|1978.8|1980.2|1979.9|1978.6|1978.3|77
1609772480000|2021-01-04 15:01:20|1979.3|1979|1980.9|1980.6|1980.9|1980.6|1979.3|1979|84
1609772490000|2021-01-04 15:01:30|1981.1|1980.8|1980|1979.7|1981.3|1981|1979.9|1979.6|47
1609772500000|2021-01-04 15:01:40|1979.8|1979.5|1979.8|1979.5|1979.9|1979.6|1979.2|1978.9|53
1609772510000|2021-01-04 15:01:50|1979.5|1979.2|1979|1978.7|1979.5|1979.2|1978.5|1978.2|89
1609772520000|2021-01-04 15:02:00|1979.1|1978.8|1979.6|1979.3|1979.6|1979.3|1978.5|1978.2|77
1609772530000|2021-01-04 15:02:10|1979.9|1979.6|1978.8|1978.5|1980.1|1979.8|1978.4|1978.1|58
1609772540000|2021-01-04 15:02:20|1978.5|1978.2|1978.1|1977.8|1979.2|1978.9|1978.1|1977.8|67
1609772550000|2021-01-04 15:02:30|1978|1977.7|1977.9|1977.6|1978.9|1978.6|1977.8|1977.5|74
1609772560000|2021-01-04 15:02:40|1977.8|1977.5|1977.9|1977.6|1977.9|1977.6|1977.1|1976.8|122
1609772570000|2021-01-04 15:02:50|1978|1977.7|1977.6|1977.3|1978|1977.7|1977|1976.7|82
1609772580000|2021-01-04 15:03:00|1977.5|1977.2|1978.7|1978.4|1979.2|1978.9|1977.3|1977|121
1609772590000|2021-01-04 15:03:10|1978.4|1978.1|1977.8|1977.5|1978.9|1978.6|1977.7|1977.4|153
1609772600000|2021-01-04 15:03:20|1977.7|1977.4|1977.1|1976.8|1977.7|1977.4|1976.8|1976.5|113
1609772610000|2021-01-04 15:03:30|1977.2|1976.9|1977.9|1977.6|1977.9|1977.6|1976.8|1976.5|46
1609772620000|2021-01-04 15:03:40|1977.8|1977.5|1977.1|1976.8|1977.8|1977.5|1976.7|1976.4|103
1609772630000|2021-01-04 15:03:50|1977|1976.7|1977.2|1976.9|1977.7|1977.4|1976.8|1976.5|113
1609772640000|2021-01-04 15:04:00|1977.4|1977.1|1976.5|1976.2|1977.4|1977.1|1976.5|1976.2|65
1609772650000|2021-01-04 15:04:10|1976.6|1976.3|1976.5|1976.2|1976.6|1976.3|1976.1|1975.8|92
1609772660000|2021-01-04 15:04:20|1976.3|1976|1975.9|1975.6|1976.5|1976.2|1975.9|1975.6|52
1609772670000|2021-01-04 15:04:30|1975.8|1975.5|1975.9|1975.6|1976.6|1976.3|1975.8|1975.5|55
1609772680000|2021-01-04 15:04:40|1975.8|1975.5|1976|1975.7|1976.2|1975.9|1975.5|1975.2|89
1609772690000|2021-01-04 15:04:50|1976.2|1975.9|1977.2|1976.9|1977.6|1977.3|1976.2|1975.9|75
1609772700000|2021-01-04 15:05:00|1977.4|1977.1|1977.1|1976.8|1978.2|1977.9|1977|1976.7|132
1609772710000|2021-01-04 15:05:10|1977.2|1976.9|1978.4|1978.1|1978.5|1978.2|1977|1976.7|68
1609772720000|2021-01-04 15:05:20|1978.2|1977.9|1977.8|1977.5|1978.2|1977.9|1977.4|1977.1|45
1609772730000|2021-01-04 15:05:30|1977.6|1977.3|1976.9|1976.6|1977.8|1977.5|1976.8|1976.5|116
1609772740000|2021-01-04 15:05:40|1977|1976.7|1976.3|1976|1977.4|1977.1|1976.1|1975.8|222
1609772750000|2021-01-04 15:05:50|1975.9|1975.6|1975|1974.7|1976|1975.7|1975|1974.7|495
1609772760000|2021-01-04 15:06:00|1975.1|1974.8|1975.3|1975|1976.1|1975.8|1975|1974.7|238
1609772770000|2021-01-04 15:06:10|1975.5|1975.2|1975.3|1975|1975.6|1975.3|1975.1|1974.8|145
1609772780000|2021-01-04 15:06:20|1975.2|1974.9|1973.8|1973.5|1975.2|1974.9|1972.8|1972.5|251
1609772790000|2021-01-04 15:06:30|1973.9|1973.6|1974.3|1974|1974.9|1974.6|1973.9|1973.6|254
1609772800000|2021-01-04 15:06:40|1974.1|1973.8|1974.4|1974.1|1975|1974.7|1974.1|1973.8|71
1609772810000|2021-01-04 15:06:50|1974.3|1974|1975|1974.7|1975.1|1974.8|1974.1|1973.8|74
1609772820000|2021-01-04 15:07:00|1974.5|1974.2|1974|1973.7|1974.6|1974.3|1973.6|1973.3|111
1609772830000|2021-01-04 15:07:10|1974.1|1973.8|1973.6|1973.3|1974.4|1974.1|1973.3|1973|66
1609772840000|2021-01-04 15:07:20|1973.7|1973.4|1973.4|1973.1|1974|1973.7|1973.1|1972.8|92
1609772850000|2021-01-04 15:07:30|1973.5|1973.2|1972.5|1972.2|1973.8|1973.5|1972.4|1972.1|90
1609772860000|2021-01-04 15:07:40|1972.6|1972.3|1971.7|1971.4|1972.9|1972.6|1971.7|1971.4|133
1609772870000|2021-01-04 15:07:50|1971.3|1971|1970.9|1970.6|1971.4|1971.1|1970.6|1970.3|194
1609772880000|2021-01-04 15:08:00|1971.1|1970.8|1971.4|1971.1|1972.3|1972|1971.1|1970.8|151
1609772890000|2021-01-04 15:08:10|1971.5|1971.2|1971.1|1970.8|1971.7|1971.4|1970.6|1970.3|149
1609772900000|2021-01-04 15:08:20|1971.2|1970.9|1971.7|1971.4|1971.7|1971.4|1971|1970.7|95
1609772910000|2021-01-04 15:08:30|1971.6|1971.3|1970.5|1970.2|1971.9|1971.6|1970.4|1970.1|89
1609772920000|2021-01-04 15:08:40|1970.4|1970.1|1969.9|1969.6|1970.7|1970.4|1969.7|1969.4|205
1609772930000|2021-01-04 15:08:50|1970|1969.7|1968.9|1968.6|1970|1969.7|1968.9|1968.6|122
1609772940000|2021-01-04 15:09:00|1969|1968.7|1970.2|1969.9|1970.3|1970|1969|1968.7|232
1609772950000|2021-01-04 15:09:10|1970|1969.7|1971.9|1971.6|1971.9|1971.6|1970|1969.7|98
1609772960000|2021-01-04 15:09:20|1971.7|1971.4|1971|1970.7|1971.8|1971.5|1970.1|1969.8|76
1609772970000|2021-01-04 15:09:30|1971.2|1970.9|1971.2|1970.9|1971.3|1971|1970.2|1969.9|87
1609772980000|2021-01-04 15:09:40|1970.9|1970.6|1970.8|1970.5|1971|1970.7|1970.2|1969.9|91
1609772990000|2021-01-04 15:09:50|1970.6|1970.3|1970.3|1970|1970.7|1970.4|1970.2|1969.9|96
1609773000000|2021-01-04 15:10:00|1970.2|1969.9|1970.7|1970.4|1971.1|1970.8|1970.1|1969.8|156
1609773010000|2021-01-04 15:10:10|1970.8|1970.5|1970.6|1970.3|1971.2|1970.9|1970.2|1969.9|78
1609773020000|2021-01-04 15:10:20|1970.5|1970.2|1969.9|1969.6|1971|1970.7|1969.9|1969.6|68
1609773030000|2021-01-04 15:10:30|1970|1969.7|1971|1970.7|1971|1970.7|1970|1969.7|51
1609773040000|2021-01-04 15:10:40|1971.1|1970.8|1971.8|1971.5|1971.8|1971.5|1970.7|1970.4|57
1609773050000|2021-01-04 15:10:50|1971.6|1971.3|1971.6|1971.3|1972|1971.7|1971.1|1970.8|53
1609773060000|2021-01-04 15:11:00|1971.7|1971.4|1972.2|1971.9|1972.3|1972|1971.6|1971.3|85
1609773070000|2021-01-04 15:11:10|1971.9|1971.6|1970.4|1970.1|1971.9|1971.6|1970.4|1970.1|132
1609773080000|2021-01-04 15:11:20|1970.3|1970|1970.9|1970.6|1970.9|1970.6|1969.8|1969.5|116
1609773090000|2021-01-04 15:11:30|1971|1970.7|1970.9|1970.6|1971.6|1971.3|1970.7|1970.4|129
1609773100000|2021-01-04 15:11:40|1970.8|1970.5|1971.6|1971.3|1971.8|1971.5|1970.7|1970.4|41
1609773110000|2021-01-04 15:11:50|1971.3|1971|1971.5|1971.2|1971.7|1971.4|1971|1970.7|44
1609773120000|2021-01-04 15:12:00|1971.6|1971.3|1972.4|1972.1|1972.5|1972.2|1971.3|1971|38
1609773130000|2021-01-04 15:12:10|1972.1|1971.8|1972.3|1972|1972.8|1972.5|1972|1971.7|54
1609773140000|2021-01-04 15:12:20|1972.2|1971.9|1972.7|1972.4|1972.9|1972.6|1972.2|1971.9|32
1609773150000|2021-01-04 15:12:30|1972.8|1972.5|1972.8|1972.5|1972.9|1972.6|1972.7|1972.4|23
1609773160000|2021-01-04 15:12:40|1972.9|1972.6|1971.2|1970.9|1972.9|1972.6|1971.1|1970.8|69
1609773170000|2021-01-04 15:12:50|1971.4|1971.1|1971.5|1971.2|1972|1971.7|1971.3|1971|54
1609773180000|2021-01-04 15:13:00|1971.8|1971.5|1972.6|1972.3|1972.7|1972.4|1971.6|1971.3|105
1609773190000|2021-01-04 15:13:10|1972.5|1972.2|1971.9|1971.6|1972.6|1972.3|1971.7|1971.4|33
1609773200000|2021-01-04 15:13:20|1971.6|1971.3|1972.4|1972.1|1972.6|1972.3|1971.6|1971.3|58
1609773210000|2021-01-04 15:13:30|1972.3|1972|1972.7|1972.4|1972.9|1972.6|1972|1971.7|102
1609773220000|2021-01-04 15:13:40|1972.6|1972.3|1973.2|1972.9|1973.3|1973|1972.6|1972.3|61
1609773230000|2021-01-04 15:13:50|1973.1|1972.8|1972.2|1971.9|1973.1|1972.8|1971.9|1971.6|69
1609773240000|2021-01-04 15:14:00|1972.3|1972|1972.5|1972.2|1972.8|1972.5|1972.3|1972|40
1609773250000|2021-01-04 15:14:10|1972.6|1972.3|1972.7|1972.4|1972.7|1972.4|1972.3|1972|32
1609773260000|2021-01-04 15:14:20|1972.8|1972.5|1972.4|1972.1|1972.8|1972.5|1972.3|1972|29
1609773270000|2021-01-04 15:14:30|1972.6|1972.3|1973.2|1972.9|1973.2|1972.9|1972|1971.7|31
1609773280000|2021-01-04 15:14:40|1973.1|1972.8|1973.1|1972.8|1973.2|1972.9|1972.8|1972.5|35
1609773290000|2021-01-04 15:14:50|1973.2|1972.9|1972.2|1971.9|1973.5|1973.2|1972.2|1971.9|88
1609773300000|2021-01-04 15:15:00|1972.3|1972|1972.3|1972|1973.5|1973.2|1972.2|1971.9|123
1609773310000|2021-01-04 15:15:10|1972.4|1972.1|1973|1972.7|1973.2|1972.9|1972|1971.7|62
1609773320000|2021-01-04 15:15:20|1973.2|1972.9|1972.7|1972.4|1973.8|1973.5|1972.7|1972.4|72
1609773330000|2021-01-04 15:15:30|1972.8|1972.5|1972.1|1971.8|1973.3|1973|1972.1|1971.8|112
1609773340000|2021-01-04 15:15:40|1972.2|1971.9|1971.3|1971|1972.2|1971.9|1970.2|1969.9|186
1609773350000|2021-01-04 15:15:50|1971.5|1971.2|1971|1970.7|1971.7|1971.4|1971|1970.7|54
1609773360000|2021-01-04 15:16:00|1970.7|1970.4|1972.1|1971.8|1972.5|1972.2|1970.7|1970.4|134
1609773370000|2021-01-04 15:16:10|1972|1971.7|1973.4|1973.1|1973.4|1973.1|1972|1971.7|73
1609773380000|2021-01-04 15:16:20|1973.3|1973|1973.1|1972.8|1973.5|1973.2|1972.6|1972.3|46
1609773390000|2021-01-04 15:16:30|1973|1972.7|1972.6|1972.3|1973.2|1972.9|1972.3|1972|52
1609773400000|2021-01-04 15:16:40|1972.8|1972.5|1972.5|1972.2|1973|1972.7|1972.3|1972|41
1609773410000|2021-01-04 15:16:50|1972.8|1972.5|1972.9|1972.6|1973.3|1973|1972.8|1972.5|30
1609773420000|2021-01-04 15:17:00|1973.2|1972.9|1972.9|1972.6|1973.6|1973.3|1972.3|1972|221
1609773430000|2021-01-04 15:17:10|1973|1972.7|1973.8|1973.5|1974|1973.7|1973|1972.7|65
1609773440000|2021-01-04 15:17:20|1973.7|1973.4|1974|1973.7|1974|1973.7|1973.2|1972.9|37
1609773450000|2021-01-04 15:17:30|1973.8|1973.5|1973.9|1973.6|1974|1973.7|1973.5|1973.2|43
1609773460000|2021-01-04 15:17:40|1973.7|1973.4|1973.4|1973.1|1973.7|1973.4|1972.7|1972.4|73
1609773470000|2021-01-04 15:17:50|1973.5|1973.2|1973.4|1973.1|1974.1|1973.8|1973.4|1973.1|85
1609773480000|2021-01-04 15:18:00|1973.2|1972.9|1973.1|1972.8|1974.1|1973.8|1972.9|1972.6|87
1609773490000|2021-01-04 15:18:10|1973.2|1972.9|1973.9|1973.6|1974.1|1973.8|1973|1972.7|36
1609773500000|2021-01-04 15:18:20|1974|1973.7|1974.5|1974.2|1974.7|1974.4|1973.9|1973.6|78
1609773510000|2021-01-04 15:18:30|1974.7|1974.4|1974.2|1973.9|1974.9|1974.6|1973.9|1973.6|90
1609773520000|2021-01-04 15:18:40|1974.3|1974|1973.8|1973.5|1974.5|1974.2|1973.8|1973.5|58
1609773530000|2021-01-04 15:18:50|1973.7|1973.4|1972.9|1972.6|1973.9|1973.6|1972.9|1972.6|63
1609773540000|2021-01-04 15:19:00|1973.1|1972.8|1973.5|1973.2|1973.8|1973.5|1972.4|1972.1|84
1609773550000|2021-01-04 15:19:10|1973.3|1973|1971.9|1971.6|1973.3|1973|1971.9|1971.6|60
1609773560000|2021-01-04 15:19:20|1972|1971.7|1971.6|1971.3|1972.2|1971.9|1971.1|1970.8|86
1609773570000|2021-01-04 15:19:30|1971.5|1971.2|1971.6|1971.3|1971.9|1971.6|1971|1970.7|67
1609773580000|2021-01-04 15:19:40|1971.8|1971.5|1971.6|1971.3|1971.9|1971.6|1971.1|1970.8|29
1609773590000|2021-01-04 15:19:50|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1971|1970.7|20
1609773600000|2021-01-04 15:20:00|1971.4|1971.1|1970.4|1970.1|1971.4|1971.1|1970.4|1970.1|56
1609773610000|2021-01-04 15:20:10|1970.3|1970|1970.7|1970.4|1971.1|1970.8|1970.1|1969.8|72
1609773620000|2021-01-04 15:20:20|1970.9|1970.6|1970.5|1970.2|1971.3|1971|1970.3|1970|37
1609773630000|2021-01-04 15:20:30|1970.3|1970|1971.9|1971.6|1972.2|1971.9|1970.3|1970|61
1609773640000|2021-01-04 15:20:40|1971.7|1971.4|1972.6|1972.3|1972.7|1972.4|1971.4|1971.1|96
1609773650000|2021-01-04 15:20:50|1972.5|1972.2|1973.3|1973|1973.4|1973.1|1972.4|1972.1|73
1609773660000|2021-01-04 15:21:00|1973.4|1973.1|1973.5|1973.2|1973.8|1973.5|1973|1972.7|56
1609773670000|2021-01-04 15:21:10|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.1|1972.8|34
1609773680000|2021-01-04 15:21:20|1973.9|1973.6|1973.1|1972.8|1973.9|1973.6|1972.4|1972.1|45
1609773690000|2021-01-04 15:21:30|1972.9|1972.6|1973.4|1973.1|1973.6|1973.3|1972.9|1972.6|24
1609773700000|2021-01-04 15:21:40|1973.8|1973.5|1973.3|1973|1974.3|1974|1973.3|1973|56
1609773710000|2021-01-04 15:21:50|1973.2|1972.9|1973.3|1973|1973.6|1973.3|1973.2|1972.9|24
1609773720000|2021-01-04 15:22:00|1973.1|1972.8|1972.5|1972.2|1973.1|1972.8|1972.2|1971.9|45
1609773730000|2021-01-04 15:22:10|1972.4|1972.1|1972.5|1972.2|1972.7|1972.4|1972|1971.7|62
1609773740000|2021-01-04 15:22:20|1972.3|1972|1973.3|1973|1973.3|1973|1972.3|1972|72
1609773750000|2021-01-04 15:22:30|1973.2|1972.9|1972.4|1972.1|1973.2|1972.9|1972.4|1972.1|40
1609773760000|2021-01-04 15:22:40|1972.5|1972.2|1972.9|1972.6|1972.9|1972.6|1972.5|1972.2|24
1609773770000|2021-01-04 15:22:50|1972.7|1972.4|1972.5|1972.2|1972.7|1972.4|1972.1|1971.8|20
1609773780000|2021-01-04 15:23:00|1972.3|1972|1973.1|1972.8|1973.2|1972.9|1972.3|1972|39
1609773790000|2021-01-04 15:23:10|1973.2|1972.9|1972.5|1972.2|1973.4|1973.1|1972.5|1972.2|28
1609773800000|2021-01-04 15:23:20|1972.6|1972.3|1972.1|1971.8|1972.6|1972.3|1971.6|1971.3|61
1609773810000|2021-01-04 15:23:30|1972.2|1971.9|1972.1|1971.8|1972.3|1972|1972|1971.7|49
1609773820000|2021-01-04 15:23:40|1972.2|1971.9|1972.4|1972.1|1972.4|1972.1|1972|1971.7|119
1609773830000|2021-01-04 15:23:50|1972.1|1971.8|1971.7|1971.4|1972.1|1971.8|1971.7|1971.4|24
1609773840000|2021-01-04 15:24:00|1971.6|1971.3|1971.9|1971.6|1972.2|1971.9|1971.3|1971|40
1609773850000|2021-01-04 15:24:10|1971.7|1971.4|1971.9|1971.6|1971.9|1971.6|1971.6|1971.3|15
1609773860000|2021-01-04 15:24:20|1972|1971.7|1971.6|1971.3|1972.3|1972|1971.4|1971.1|75
1609773870000|2021-01-04 15:24:30|1971.7|1971.4|1972.1|1971.8|1972.4|1972.1|1971.7|1971.4|39
1609773880000|2021-01-04 15:24:40|1972.2|1971.9|1973.3|1973|1973.3|1973|1972.2|1971.9|30
1609773890000|2021-01-04 15:24:50|1973.2|1972.9|1972.4|1972.1|1973.4|1973.1|1972.4|1972.1|41
1609773900000|2021-01-04 15:25:00|1972.1|1971.8|1972.1|1971.8|1972.5|1972.2|1971.4|1971.1|85
1609773910000|2021-01-04 15:25:10|1972|1971.7|1971.7|1971.4|1972.1|1971.8|1971.2|1970.9|66
1609773920000|2021-01-04 15:25:20|1971.9|1971.6|1971.7|1971.4|1972|1971.7|1971.3|1971|90
1609773930000|2021-01-04 15:25:30|1971.6|1971.3|1972|1971.7|1972|1971.7|1971.6|1971.3|45
1609773940000|2021-01-04 15:25:40|1971.8|1971.5|1971.6|1971.3|1972|1971.7|1971.5|1971.2|126
1609773950000|2021-01-04 15:25:50|1971.5|1971.2|1972.2|1971.9|1972.3|1972|1971.5|1971.2|33
1609773960000|2021-01-04 15:26:00|1972.1|1971.8|1972.3|1972|1972.3|1972|1971.7|1971.4|43
1609773970000|2021-01-04 15:26:10|1972.4|1972.1|1971.9|1971.6|1972.4|1972.1|1971.9|1971.6|10
1609773980000|2021-01-04 15:26:20|1972|1971.7|1972.3|1972|1972.3|1972|1971.9|1971.6|19
1609773990000|2021-01-04 15:26:30|1972.4|1972.1|1971.8|1971.5|1972.5|1972.2|1971.8|1971.5|32
1609774000000|2021-01-04 15:26:40|1971.9|1971.6|1971.5|1971.2|1971.9|1971.6|1970.8|1970.5|81
1609774010000|2021-01-04 15:26:50|1971.4|1971.1|1971.3|1971|1971.9|1971.6|1971.3|1971|17
1609774020000|2021-01-04 15:27:00|1971|1970.7|1971|1970.7|1971.3|1971|1970.7|1970.4|48
1609774030000|2021-01-04 15:27:10|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.6|1970.3|28
1609774040000|2021-01-04 15:27:20|1971.1|1970.8|1972.1|1971.8|1972.1|1971.8|1971.1|1970.8|56
1609774050000|2021-01-04 15:27:30|1972.3|1972|1973.2|1972.9|1973.2|1972.9|1972.3|1972|36
1609774060000|2021-01-04 15:27:40|1973.1|1972.8|1972.4|1972.1|1973.1|1972.8|1972.2|1971.9|43
1609774070000|2021-01-04 15:27:50|1972.1|1971.8|1972.6|1972.3|1972.6|1972.3|1972.1|1971.8|17
1609774080000|2021-01-04 15:28:00|1972.3|1972|1971.8|1971.5|1972.6|1972.3|1971.8|1971.5|28
1609774090000|2021-01-04 15:28:10|1971.9|1971.6|1973.1|1972.8|1973.1|1972.8|1971.9|1971.6|39
1609774100000|2021-01-04 15:28:20|1973.2|1972.9|1973.6|1973.3|1973.6|1973.3|1973.2|1972.9|46
1609774110000|2021-01-04 15:28:30|1973.4|1973.1|1974|1973.7|1974.2|1973.9|1973.4|1973.1|36
1609774120000|2021-01-04 15:28:40|1973.9|1973.6|1973.8|1973.5|1974.1|1973.8|1973.8|1973.5|22
1609774130000|2021-01-04 15:28:50|1973.9|1973.6|1973.5|1973.2|1973.9|1973.6|1973|1972.7|30
1609774140000|2021-01-04 15:29:00|1973.7|1973.4|1972.8|1972.5|1973.7|1973.4|1972.8|1972.5|40
1609774150000|2021-01-04 15:29:10|1973|1972.7|1972.3|1972|1973.2|1972.9|1972.3|1972|60
1609774160000|2021-01-04 15:29:20|1972.1|1971.8|1972.3|1972|1972.5|1972.2|1972.1|1971.8|28
1609774170000|2021-01-04 15:29:30|1972.4|1972.1|1973.1|1972.8|1973.3|1973|1972.4|1972.1|33
1609774180000|2021-01-04 15:29:40|1973.4|1973.1|1972|1971.7|1973.6|1973.3|1971.9|1971.6|80
1609774190000|2021-01-04 15:29:50|1971.9|1971.6|1971.8|1971.5|1972.3|1972|1971.8|1971.5|56
1609774200000|2021-01-04 15:30:00|1971.6|1971.3|1971.6|1971.3|1972.3|1972|1971.4|1971.1|73
1609774210000|2021-01-04 15:30:10|1971.7|1971.4|1971.3|1971|1972|1971.7|1971.2|1970.9|68
1609774220000|2021-01-04 15:30:20|1971.4|1971.1|1971.4|1971.1|1972.1|1971.8|1971.3|1971|34
1609774230000|2021-01-04 15:30:30|1971.6|1971.3|1970.7|1970.4|1971.6|1971.3|1970.7|1970.4|82
1609774240000|2021-01-04 15:30:40|1970.8|1970.5|1969.2|1968.9|1970.8|1970.5|1969.2|1968.9|134
1609774250000|2021-01-04 15:30:50|1969.1|1968.8|1969.4|1969.1|1969.6|1969.3|1968.6|1968.3|99
1609774260000|2021-01-04 15:31:00|1969.2|1968.9|1969.2|1968.9|1969.6|1969.3|1969|1968.7|135
1609774270000|2021-01-04 15:31:10|1969|1968.7|1968.6|1968.3|1969.4|1969.1|1968.5|1968.2|119
1609774280000|2021-01-04 15:31:20|1968.4|1968.1|1968.1|1967.8|1968.6|1968.3|1967.9|1967.6|112
1609774290000|2021-01-04 15:31:30|1968.5|1968.2|1968.4|1968.1|1969.6|1969.3|1968.4|1968.1|124
1609774300000|2021-01-04 15:31:40|1968.5|1968.2|1969.3|1969|1969.4|1969.1|1968.4|1968.1|75
1609774310000|2021-01-04 15:31:50|1969.2|1968.9|1968.5|1968.2|1969.3|1969|1968.5|1968.2|146
1609774320000|2021-01-04 15:32:00|1968.3|1968|1968.6|1968.3|1968.6|1968.3|1967.6|1967.3|127
1609774330000|2021-01-04 15:32:10|1968.9|1968.6|1968.3|1968|1968.9|1968.6|1968.3|1968|43
1609774340000|2021-01-04 15:32:20|1968.2|1967.9|1968.3|1968|1968.9|1968.6|1968|1967.7|46
1609774350000|2021-01-04 15:32:30|1968.1|1967.8|1967.3|1967|1968.3|1968|1967.3|1967|92
1609774360000|2021-01-04 15:32:40|1967.5|1967.2|1967.1|1966.8|1967.6|1967.3|1966.5|1966.2|204
1609774370000|2021-01-04 15:32:50|1966.9|1966.6|1967.7|1967.4|1968.1|1967.8|1966.9|1966.6|62
1609774380000|2021-01-04 15:33:00|1967.4|1967.1|1967|1966.7|1967.6|1967.3|1966.7|1966.4|73
1609774390000|2021-01-04 15:33:10|1967.1|1966.8|1966.7|1966.4|1967.4|1967.1|1966.7|1966.4|100
1609774400000|2021-01-04 15:33:20|1966.6|1966.3|1966.3|1966|1966.7|1966.4|1965.6|1965.3|185
1609774410000|2021-01-04 15:33:30|1966.4|1966.1|1966.8|1966.5|1967|1966.7|1966|1965.7|83
1609774420000|2021-01-04 15:33:40|1966.7|1966.4|1967.4|1967.1|1967.4|1967.1|1966.4|1966.1|130
1609774430000|2021-01-04 15:33:50|1967.3|1967|1968|1967.7|1968|1967.7|1967.2|1966.9|45
1609774440000|2021-01-04 15:34:00|1968.1|1967.8|1968.3|1968|1968.3|1968|1967.7|1967.4|65
1609774450000|2021-01-04 15:34:10|1968.4|1968.1|1968.3|1968|1968.6|1968.3|1968|1967.7|73
1609774460000|2021-01-04 15:34:20|1968.7|1968.4|1968.4|1968.1|1968.9|1968.6|1967.7|1967.4|283
1609774470000|2021-01-04 15:34:30|1968.3|1968|1967.2|1966.9|1968.4|1968.1|1967.2|1966.9|21
1609774480000|2021-01-04 15:34:40|1967.1|1966.8|1967.7|1967.4|1967.7|1967.4|1966.7|1966.4|70
1609774490000|2021-01-04 15:34:50|1967.4|1967.1|1966.6|1966.3|1967.6|1967.3|1966.6|1966.3|95
1609774500000|2021-01-04 15:35:00|1966.5|1966.2|1966.6|1966.3|1966.8|1966.5|1966.5|1966.2|40
1609774510000|2021-01-04 15:35:10|1966.7|1966.4|1966.1|1965.8|1966.7|1966.4|1965.9|1965.6|65
1609774520000|2021-01-04 15:35:20|1966|1965.7|1966.6|1966.3|1966.8|1966.5|1965.8|1965.5|61
1609774530000|2021-01-04 15:35:30|1966.7|1966.4|1966.2|1965.9|1967.1|1966.8|1966.2|1965.9|139
1609774540000|2021-01-04 15:35:40|1966.4|1966.1|1965.9|1965.6|1966.4|1966.1|1965.8|1965.5|56
1609774550000|2021-01-04 15:35:50|1966.1|1965.8|1966.1|1965.8|1966.7|1966.4|1966.1|1965.8|127
1609774560000|2021-01-04 15:36:00|1966|1965.7|1966.3|1966|1966.3|1966|1965.9|1965.6|102
1609774570000|2021-01-04 15:36:10|1966.5|1966.2|1965.9|1965.6|1966.5|1966.2|1965.8|1965.5|94
1609774580000|2021-01-04 15:36:20|1965.4|1965.1|1964.9|1964.6|1965.4|1965.1|1964.9|1964.6|93
1609774590000|2021-01-04 15:36:30|1965|1964.7|1965.5|1965.2|1965.6|1965.3|1964.8|1964.5|63
1609774600000|2021-01-04 15:36:40|1965.4|1965.1|1965|1964.7|1965.5|1965.2|1965|1964.7|35
1609774610000|2021-01-04 15:36:50|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1964.9|1964.6|24
1609774620000|2021-01-04 15:37:00|1965.3|1965|1964.5|1964.2|1965.4|1965.1|1964.5|1964.2|245
1609774630000|2021-01-04 15:37:10|1964.4|1964.1|1963.9|1963.6|1964.4|1964.1|1963.6|1963.3|223
1609774640000|2021-01-04 15:37:20|1963.8|1963.5|1964.1|1963.8|1964.2|1963.9|1963.5|1963.2|82
1609774650000|2021-01-04 15:37:30|1964|1963.7|1964.3|1964|1964.4|1964.1|1963.7|1963.4|70
1609774660000|2021-01-04 15:37:40|1964.5|1964.2|1964.9|1964.6|1964.9|1964.6|1964.2|1963.9|79
1609774670000|2021-01-04 15:37:50|1964.6|1964.3|1963.5|1963.2|1964.6|1964.3|1963.5|1963.2|242
1609774680000|2021-01-04 15:38:00|1963.4|1963.1|1962.8|1962.5|1963.6|1963.3|1962.7|1962.4|130
1609774690000|2021-01-04 15:38:10|1962.5|1962.2|1961.6|1961.3|1962.6|1962.3|1961.5|1961.2|293
1609774700000|2021-01-04 15:38:20|1961.4|1961.1|1961.7|1961.4|1961.7|1961.4|1961.4|1961.1|137
1609774710000|2021-01-04 15:38:30|1961.5|1961.2|1962.6|1962.3|1962.7|1962.4|1961.5|1961.2|132
1609774720000|2021-01-04 15:38:40|1962.7|1962.4|1963.6|1963.3|1963.7|1963.4|1962.7|1962.4|111
1609774730000|2021-01-04 15:38:50|1963.4|1963.1|1963.2|1962.9|1963.4|1963.1|1962.9|1962.6|56
1609774740000|2021-01-04 15:39:00|1962.9|1962.6|1962.9|1962.6|1963.3|1963|1962.6|1962.3|61
1609774750000|2021-01-04 15:39:10|1963.1|1962.8|1963.1|1962.8|1963.3|1963|1962.9|1962.6|45
1609774760000|2021-01-04 15:39:20|1962.7|1962.4|1962.9|1962.6|1963.6|1963.3|1962.6|1962.3|80
1609774770000|2021-01-04 15:39:30|1963.1|1962.8|1963|1962.7|1963.7|1963.4|1963|1962.7|74
1609774780000|2021-01-04 15:39:40|1962.9|1962.6|1962.5|1962.2|1963|1962.7|1962.5|1962.2|41
1609774790000|2021-01-04 15:39:50|1962.2|1961.9|1962.6|1962.3|1962.6|1962.3|1962.2|1961.9|28
1609774800000|2021-01-04 15:40:00|1962.7|1962.4|1962.3|1962|1962.7|1962.4|1962.1|1961.8|61
1609774810000|2021-01-04 15:40:10|1962.2|1961.9|1963.6|1963.3|1963.6|1963.3|1962.2|1961.9|46
1609774820000|2021-01-04 15:40:20|1963.5|1963.2|1963.7|1963.4|1964|1963.7|1963.5|1963.2|83
1609774830000|2021-01-04 15:40:30|1963.6|1963.3|1963.2|1962.9|1963.7|1963.4|1963|1962.7|45
1609774840000|2021-01-04 15:40:40|1963.3|1963|1962.4|1962.1|1963.4|1963.1|1962.4|1962.1|70
1609774850000|2021-01-04 15:40:50|1962.6|1962.3|1961.8|1961.5|1962.6|1962.3|1961.8|1961.5|61
1609774860000|2021-01-04 15:41:00|1961.9|1961.6|1962.4|1962.1|1962.6|1962.3|1961.9|1961.6|71
1609774870000|2021-01-04 15:41:10|1962.3|1962|1962.3|1962|1962.5|1962.2|1961.8|1961.5|37
1609774880000|2021-01-04 15:41:20|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.1|1961.8|23
1609774890000|2021-01-04 15:41:30|1962.2|1961.9|1962.3|1962|1962.3|1962|1961.9|1961.6|14
1609774900000|2021-01-04 15:41:40|1962.4|1962.1|1962.5|1962.2|1962.6|1962.3|1962.1|1961.8|66
1609774910000|2021-01-04 15:41:50|1962.8|1962.5|1963.1|1962.8|1963.1|1962.8|1962.8|1962.5|40
1609774920000|2021-01-04 15:42:00|1962.9|1962.6|1963.2|1962.9|1963.3|1963|1962.9|1962.6|38
1609774930000|2021-01-04 15:42:10|1963.5|1963.2|1963.4|1963.1|1963.5|1963.2|1963.3|1963|102
1609774940000|2021-01-04 15:42:20|1963.2|1962.9|1963.3|1963|1963.4|1963.1|1962.9|1962.6|51
1609774950000|2021-01-04 15:42:30|1963.5|1963.2|1964|1963.7|1964.1|1963.8|1963.4|1963.1|81
1609774960000|2021-01-04 15:42:40|1964.1|1963.8|1964.1|1963.8|1964.3|1964|1963.8|1963.5|68
1609774970000|2021-01-04 15:42:50|1964.2|1963.9|1964.6|1964.3|1964.6|1964.3|1964.1|1963.8|92
1609774980000|2021-01-04 15:43:00|1964.4|1964.1|1964.6|1964.3|1965|1964.7|1964.4|1964.1|81
1609774990000|2021-01-04 15:43:10|1964.7|1964.4|1964.7|1964.4|1964.8|1964.5|1964.5|1964.2|46
1609775000000|2021-01-04 15:43:20|1964.8|1964.5|1965.2|1964.9|1965.5|1965.2|1964.8|1964.5|115
1609775010000|2021-01-04 15:43:30|1965|1964.7|1964.6|1964.3|1965.3|1965|1964.5|1964.2|72
1609775020000|2021-01-04 15:43:40|1964.5|1964.2|1964.7|1964.4|1964.9|1964.6|1964.3|1964|48
1609775030000|2021-01-04 15:43:50|1964.4|1964.1|1964.6|1964.3|1964.9|1964.6|1964.4|1964.1|37
1609775040000|2021-01-04 15:44:00|1964.4|1964.1|1965.4|1965.1|1965.4|1965.1|1964.4|1964.1|40
1609775050000|2021-01-04 15:44:10|1965.5|1965.2|1965|1964.7|1965.6|1965.3|1964.8|1964.5|51
1609775060000|2021-01-04 15:44:20|1965.1|1964.8|1964.3|1964|1965.3|1965|1964.3|1964|40
1609775070000|2021-01-04 15:44:30|1964|1963.7|1964.1|1963.8|1964.1|1963.8|1963.6|1963.3|68
1609775080000|2021-01-04 15:44:40|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.7|1963.4|25
1609775090000|2021-01-04 15:44:50|1964|1963.7|1963.5|1963.2|1964.1|1963.8|1963.3|1963|47
1609775100000|2021-01-04 15:45:00|1963.4|1963.1|1962.1|1961.8|1963.4|1963.1|1962.1|1961.8|92
1609775110000|2021-01-04 15:45:10|1961.9|1961.6|1961.8|1961.5|1962.1|1961.8|1961.3|1961|117
1609775120000|2021-01-04 15:45:20|1961.7|1961.4|1960.9|1960.6|1961.7|1961.4|1960.9|1960.6|118
1609775130000|2021-01-04 15:45:30|1960.8|1960.5|1959.7|1959.4|1960.9|1960.6|1959.5|1959.2|666
1609775140000|2021-01-04 15:45:40|1959.6|1959.3|1960.1|1959.8|1960.1|1959.8|1959.3|1959|130
1609775150000|2021-01-04 15:45:50|1960|1959.7|1959.7|1959.4|1960.5|1960.2|1959.6|1959.3|101
1609775160000|2021-01-04 15:46:00|1959.4|1959.1|1960.3|1960|1960.3|1960|1959.1|1958.8|128
1609775170000|2021-01-04 15:46:10|1960|1959.7|1959.9|1959.6|1960.3|1960|1959.8|1959.5|85
1609775180000|2021-01-04 15:46:20|1959.7|1959.4|1959.8|1959.5|1960.1|1959.8|1959.5|1959.2|73
1609775190000|2021-01-04 15:46:30|1959.7|1959.4|1959.7|1959.4|1959.9|1959.6|1959.1|1958.8|63
1609775200000|2021-01-04 15:46:40|1959.8|1959.5|1959.5|1959.2|1959.9|1959.6|1959.5|1959.2|33
1609775210000|2021-01-04 15:46:50|1959.6|1959.3|1958.9|1958.6|1959.6|1959.3|1958.8|1958.5|75
1609775220000|2021-01-04 15:47:00|1959.2|1958.9|1959.8|1959.5|1959.9|1959.6|1959.1|1958.8|167
1609775230000|2021-01-04 15:47:10|1959.9|1959.6|1959.8|1959.5|1960.1|1959.8|1959.4|1959.1|91
1609775240000|2021-01-04 15:47:20|1959.7|1959.4|1959.3|1959|1959.7|1959.4|1959.2|1958.9|76
1609775250000|2021-01-04 15:47:30|1959.5|1959.2|1960.3|1960|1960.7|1960.4|1959.5|1959.2|104
1609775260000|2021-01-04 15:47:40|1960.6|1960.3|1960|1959.7|1960.6|1960.3|1959.9|1959.6|52
1609775270000|2021-01-04 15:47:50|1959.9|1959.6|1959.5|1959.2|1959.9|1959.6|1959.1|1958.8|66
1609775280000|2021-01-04 15:48:00|1959.7|1959.4|1959.8|1959.5|1960.4|1960.1|1959.4|1959.1|88
1609775290000|2021-01-04 15:48:10|1959.9|1959.6|1960.5|1960.2|1960.6|1960.3|1959.9|1959.6|127
1609775300000|2021-01-04 15:48:20|1960.4|1960.1|1960.9|1960.6|1961|1960.7|1960.4|1960.1|96
1609775310000|2021-01-04 15:48:30|1960.8|1960.5|1960.7|1960.4|1961|1960.7|1960.4|1960.1|70
1609775320000|2021-01-04 15:48:40|1960.6|1960.3|1960.2|1959.9|1961|1960.7|1960|1959.7|85
1609775330000|2021-01-04 15:48:50|1960.4|1960.1|1960.7|1960.4|1960.8|1960.5|1960|1959.7|139
1609775340000|2021-01-04 15:49:00|1960.9|1960.6|1961|1960.7|1961.1|1960.8|1960.6|1960.3|139
1609775350000|2021-01-04 15:49:10|1960.8|1960.5|1961.3|1961|1961.4|1961.1|1960.8|1960.5|67
1609775360000|2021-01-04 15:49:20|1961.2|1960.9|1961.1|1960.8|1961.3|1961|1961|1960.7|42
1609775370000|2021-01-04 15:49:30|1961|1960.7|1959.6|1959.3|1961|1960.7|1959.6|1959.3|98
1609775380000|2021-01-04 15:49:40|1959.5|1959.2|1959.2|1958.9|1959.6|1959.3|1959|1958.7|56
1609775390000|2021-01-04 15:49:50|1959.6|1959.3|1961|1960.7|1961.4|1961.1|1959.6|1959.3|83
1609775400000|2021-01-04 15:50:00|1961.1|1960.8|1960.6|1960.3|1961.1|1960.8|1960.1|1959.8|113
1609775410000|2021-01-04 15:50:10|1960.5|1960.2|1961|1960.7|1961.1|1960.8|1960.5|1960.2|65
1609775420000|2021-01-04 15:50:20|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.6|1960.3|23
1609775430000|2021-01-04 15:50:30|1961|1960.7|1960.1|1959.8|1961.1|1960.8|1960|1959.7|114
1609775440000|2021-01-04 15:50:40|1959.8|1959.5|1960.4|1960.1|1960.5|1960.2|1959.8|1959.5|359
1609775450000|2021-01-04 15:50:50|1960.3|1960|1960.5|1960.2|1960.6|1960.3|1960.2|1959.9|43
1609775460000|2021-01-04 15:51:00|1960.4|1960.1|1960|1959.7|1960.8|1960.5|1960|1959.7|88
1609775470000|2021-01-04 15:51:10|1959.4|1959.1|1958.7|1958.4|1959.6|1959.3|1958.7|1958.4|196
1609775480000|2021-01-04 15:51:20|1958.8|1958.5|1957.5|1957.2|1958.9|1958.6|1957.3|1957|330
1609775490000|2021-01-04 15:51:30|1957.4|1957.1|1956.9|1956.6|1957.9|1957.6|1956.6|1956.3|288
1609775500000|2021-01-04 15:51:40|1957|1956.7|1955.8|1955.5|1957.2|1956.9|1955.6|1955.3|336
1609775510000|2021-01-04 15:51:50|1955.9|1955.6|1955.3|1955|1955.9|1955.6|1954.9|1954.6|291
1609775520000|2021-01-04 15:52:00|1955.4|1955.1|1954.3|1954|1956|1955.7|1954.1|1953.8|318
1609775530000|2021-01-04 15:52:10|1954.4|1954.1|1952.5|1952.2|1954.4|1954.1|1952.5|1952.2|499
1609775540000|2021-01-04 15:52:20|1952.3|1952|1950.6|1950.3|1952.3|1952|1950.6|1950.3|524
1609775550000|2021-01-04 15:52:30|1950.7|1950.4|1950.6|1950.3|1952|1951.7|1950.6|1950.3|331
1609775560000|2021-01-04 15:52:40|1950.7|1950.4|1948.4|1948.1|1950.7|1950.4|1948|1947.7|794
1609775570000|2021-01-04 15:52:50|1948.2|1947.9|1946.1|1945.8|1948.2|1947.9|1946.1|1945.8|731
1609775580000|2021-01-04 15:53:00|1946|1945.7|1946.6|1946.3|1947.7|1947.4|1945.8|1945.5|739
1609775590000|2021-01-04 15:53:10|1946.8|1946.5|1945.9|1945.6|1947.1|1946.8|1945.7|1945.4|386
1609775600000|2021-01-04 15:53:20|1945.7|1945.4|1944.5|1944.2|1945.7|1945.4|1944.5|1944.2|415
1609775610000|2021-01-04 15:53:30|1944.3|1944|1943.7|1943.4|1944.4|1944.1|1942.8|1942.5|600
1609775620000|2021-01-04 15:53:40|1944.1|1943.8|1943.7|1943.4|1945.2|1944.9|1943.7|1943.4|463
1609775630000|2021-01-04 15:53:50|1943.6|1943.3|1942.4|1942.1|1944.1|1943.8|1942.4|1942.1|409
1609775640000|2021-01-04 15:54:00|1942.6|1942.3|1943.7|1943.4|1945.6|1945.3|1942.6|1942.3|558
1609775650000|2021-01-04 15:54:10|1943.9|1943.6|1944.8|1944.5|1945.4|1945.1|1943.8|1943.5|334
1609775660000|2021-01-04 15:54:20|1945.1|1944.8|1944.1|1943.8|1945.4|1945.1|1944.1|1943.8|261
1609775670000|2021-01-04 15:54:30|1943.9|1943.6|1943.7|1943.4|1944.2|1943.9|1943.4|1943.1|308
1609775680000|2021-01-04 15:54:40|1943.8|1943.5|1942.8|1942.5|1943.9|1943.6|1942.7|1942.4|439
1609775690000|2021-01-04 15:54:50|1943|1942.7|1941.6|1941.3|1943|1942.7|1941.2|1940.9|417
1609775700000|2021-01-04 15:55:00|1941.7|1941.4|1943.6|1943.3|1944.1|1943.8|1941.7|1941.4|566
1609775710000|2021-01-04 15:55:10|1943.7|1943.4|1942.3|1942|1944.1|1943.8|1942.3|1942|292
1609775720000|2021-01-04 15:55:20|1942.2|1941.9|1940.1|1939.8|1942.2|1941.9|1939.4|1939.1|561
1609775730000|2021-01-04 15:55:30|1940|1939.7|1940.2|1939.9|1940.9|1940.6|1940|1939.7|303
1609775740000|2021-01-04 15:55:40|1940.4|1940.1|1938.9|1938.6|1940.6|1940.3|1938.9|1938.6|338
1609775750000|2021-01-04 15:55:50|1938.7|1938.4|1937.5|1937.2|1939.1|1938.8|1937|1936.7|440
1609775760000|2021-01-04 15:56:00|1937.1|1936.8|1937.4|1937.1|1938|1937.7|1936.8|1936.5|330
1609775770000|2021-01-04 15:56:10|1937.5|1937.2|1937.3|1937|1938.6|1938.3|1936.9|1936.6|459
1609775780000|2021-01-04 15:56:20|1937.2|1936.9|1934.4|1934.1|1937.2|1936.9|1934.4|1934.1|426
1609775790000|2021-01-04 15:56:30|1934.5|1934.2|1934.2|1933.9|1935.3|1935|1934.2|1933.9|543
1609775800000|2021-01-04 15:56:40|1934.1|1933.8|1937.7|1937.4|1938|1937.7|1933.8|1933.5|502
1609775810000|2021-01-04 15:56:50|1937.8|1937.5|1935.8|1935.5|1938.3|1938|1935.7|1935.4|452
1609775820000|2021-01-04 15:57:00|1936.3|1936|1935.7|1935.4|1937.2|1936.9|1935.7|1935.4|377
1609775830000|2021-01-04 15:57:10|1935.5|1935.2|1933.2|1932.9|1936|1935.7|1933.2|1932.9|445
1609775840000|2021-01-04 15:57:20|1933|1932.7|1932.7|1932.4|1933.4|1933.1|1932.1|1931.8|540
1609775850000|2021-01-04 15:57:30|1932.8|1932.5|1935.9|1935.6|1936.2|1935.9|1932.8|1932.5|449
1609775860000|2021-01-04 15:57:40|1936|1935.7|1939.3|1939|1939.3|1939|1935.9|1935.6|245
1609775870000|2021-01-04 15:57:50|1939.2|1938.9|1938.8|1938.5|1939.3|1939|1938.1|1937.8|379
1609775880000|2021-01-04 15:58:00|1938.2|1937.9|1939.3|1939|1939.4|1939.1|1937.5|1937.2|336
1609775890000|2021-01-04 15:58:10|1939.8|1939.5|1938.6|1938.3|1939.8|1939.5|1938.4|1938.1|197
1609775900000|2021-01-04 15:58:20|1938.4|1938.1|1939.7|1939.4|1940|1939.7|1938.4|1938.1|184
1609775910000|2021-01-04 15:58:30|1939.6|1939.3|1940.8|1940.5|1940.8|1940.5|1939.4|1939.1|390
1609775920000|2021-01-04 15:58:40|1941.1|1940.8|1940.9|1940.6|1941.3|1941|1940|1939.7|158
1609775930000|2021-01-04 15:58:50|1940.8|1940.5|1941.2|1940.9|1941.2|1940.9|1939.8|1939.5|116
1609775940000|2021-01-04 15:59:00|1941|1940.7|1941.1|1940.8|1941.3|1941|1940.1|1939.8|345
1609775950000|2021-01-04 15:59:10|1941|1940.7|1940.7|1940.4|1941.6|1941.3|1939.8|1939.5|245
1609775960000|2021-01-04 15:59:20|1940.4|1940.1|1939.2|1938.9|1940.6|1940.3|1938.9|1938.6|301
1609775970000|2021-01-04 15:59:30|1939.1|1938.8|1938.5|1938.2|1940|1939.7|1938.1|1937.8|106
1609775980000|2021-01-04 15:59:40|1938.6|1938.3|1939.2|1938.9|1939.2|1938.9|1938.5|1938.2|218
1609775990000|2021-01-04 15:59:50|1939.4|1939.1|1941.5|1941.2|1942|1941.7|1939.4|1939.1|253
1609776000000|2021-01-04 16:00:00|1941.7|1941.4|1939.6|1939.3|1941.7|1941.4|1939.1|1938.8|216
1609776010000|2021-01-04 16:00:10|1939.8|1939.5|1940.6|1940.3|1940.7|1940.4|1939.8|1939.5|229
1609776020000|2021-01-04 16:00:20|1940.7|1940.4|1941.1|1940.8|1941.1|1940.8|1939.6|1939.3|114
1609776030000|2021-01-04 16:00:30|1941.2|1940.9|1942.1|1941.8|1942.3|1942|1941|1940.7|153
1609776040000|2021-01-04 16:00:40|1942.4|1942.1|1941.6|1941.3|1942.6|1942.3|1941.5|1941.2|138
1609776050000|2021-01-04 16:00:50|1941.8|1941.5|1942|1941.7|1942|1941.7|1941.6|1941.3|161
1609776060000|2021-01-04 16:01:00|1942.1|1941.8|1941.8|1941.5|1942.2|1941.9|1941.4|1941.1|153
1609776070000|2021-01-04 16:01:10|1942|1941.7|1941.6|1941.3|1942|1941.7|1941.4|1941.1|50
1609776080000|2021-01-04 16:01:20|1941.5|1941.2|1941.3|1941|1941.7|1941.4|1940.5|1940.2|99
1609776090000|2021-01-04 16:01:30|1941.1|1940.8|1941.4|1941.1|1941.7|1941.4|1940.8|1940.5|115
1609776100000|2021-01-04 16:01:40|1941.5|1941.2|1941|1940.7|1941.5|1941.2|1941|1940.7|97
1609776110000|2021-01-04 16:01:50|1940.9|1940.6|1941.6|1941.3|1941.7|1941.4|1940.7|1940.4|77
1609776120000|2021-01-04 16:02:00|1941.9|1941.6|1940.8|1940.5|1941.9|1941.6|1940.5|1940.2|80
1609776130000|2021-01-04 16:02:10|1940.9|1940.6|1939.7|1939.4|1941.5|1941.2|1939.5|1939.2|124
1609776140000|2021-01-04 16:02:20|1939.9|1939.6|1937.9|1937.6|1939.9|1939.6|1937.7|1937.4|171
1609776150000|2021-01-04 16:02:30|1937.8|1937.5|1937.5|1937.2|1938|1937.7|1936.9|1936.6|156
1609776160000|2021-01-04 16:02:40|1937.7|1937.4|1939.2|1938.9|1939.7|1939.4|1937.7|1937.4|190
1609776170000|2021-01-04 16:02:50|1939.3|1939|1938.4|1938.1|1940|1939.7|1938.2|1937.9|111
1609776180000|2021-01-04 16:03:00|1938.6|1938.3|1939.2|1938.9|1940|1939.7|1938.6|1938.3|117
1609776190000|2021-01-04 16:03:10|1938.8|1938.5|1939|1938.7|1939.1|1938.8|1938.3|1938|46
1609776200000|2021-01-04 16:03:20|1939.4|1939.1|1938.3|1938|1939.8|1939.5|1938.3|1938|83
1609776210000|2021-01-04 16:03:30|1938.2|1937.9|1938.6|1938.3|1938.6|1938.3|1938.1|1937.8|74
1609776220000|2021-01-04 16:03:40|1938.7|1938.4|1938.3|1938|1938.8|1938.5|1938.1|1937.8|18
1609776230000|2021-01-04 16:03:50|1938.7|1938.4|1936|1935.7|1938.7|1938.4|1936|1935.7|169
1609776240000|2021-01-04 16:04:00|1935.9|1935.6|1934.1|1933.8|1935.9|1935.6|1933.6|1933.3|310
1609776250000|2021-01-04 16:04:10|1934.5|1934.2|1934.7|1934.4|1935.1|1934.8|1934.2|1933.9|114
1609776260000|2021-01-04 16:04:20|1935|1934.7|1934.6|1934.3|1935.5|1935.2|1934.1|1933.8|109
1609776270000|2021-01-04 16:04:30|1934.3|1934|1934|1933.7|1934.7|1934.4|1933.3|1933|110
1609776280000|2021-01-04 16:04:40|1933.9|1933.6|1935.1|1934.8|1935.1|1934.8|1933.7|1933.4|181
1609776290000|2021-01-04 16:04:50|1935.4|1935.1|1937.7|1937.4|1937.7|1937.4|1935.4|1935.1|139
1609776300000|2021-01-04 16:05:00|1937.6|1937.3|1937.9|1937.6|1939|1938.7|1937.6|1937.3|105
1609776310000|2021-01-04 16:05:10|1938.1|1937.8|1938.9|1938.6|1939.1|1938.8|1937.5|1937.2|172
1609776320000|2021-01-04 16:05:20|1938.8|1938.5|1937.5|1937.2|1939.3|1939|1937.5|1937.2|260
1609776330000|2021-01-04 16:05:30|1937.3|1937|1937.7|1937.4|1938|1937.7|1937|1936.7|98
1609776340000|2021-01-04 16:05:40|1938|1937.7|1936.5|1936.2|1938.3|1938|1936.4|1936.1|80
1609776350000|2021-01-04 16:05:50|1936.6|1936.3|1936.6|1936.3|1937.1|1936.8|1936.4|1936.1|64
1609776360000|2021-01-04 16:06:00|1936.4|1936.1|1935.6|1935.3|1936.4|1936.1|1935.4|1935.1|89
1609776370000|2021-01-04 16:06:10|1935.7|1935.4|1935.4|1935.1|1936|1935.7|1935.2|1934.9|93
1609776380000|2021-01-04 16:06:20|1935.5|1935.2|1936.1|1935.8|1936.5|1936.2|1935.5|1935.2|89
1609776390000|2021-01-04 16:06:30|1935.9|1935.6|1936.9|1936.6|1936.9|1936.6|1935.6|1935.3|51
1609776400000|2021-01-04 16:06:40|1937.4|1937.1|1936|1935.7|1937.4|1937.1|1936|1935.7|72
1609776410000|2021-01-04 16:06:50|1935.9|1935.6|1934.6|1934.3|1935.9|1935.6|1934.3|1934|208
1609776420000|2021-01-04 16:07:00|1935|1934.7|1935.2|1934.9|1935.6|1935.3|1934.5|1934.2|111
1609776430000|2021-01-04 16:07:10|1935.5|1935.2|1935.6|1935.3|1935.6|1935.3|1934.4|1934.1|66
1609776440000|2021-01-04 16:07:20|1935.5|1935.2|1934.7|1934.4|1935.5|1935.2|1934.4|1934.1|122
1609776450000|2021-01-04 16:07:30|1934.6|1934.3|1933.8|1933.5|1934.6|1934.3|1933.8|1933.5|72
1609776460000|2021-01-04 16:07:40|1933.7|1933.4|1932.4|1932.1|1933.7|1933.4|1932.1|1931.8|221
1609776470000|2021-01-04 16:07:50|1932.5|1932.2|1931.9|1931.6|1932.9|1932.6|1931|1930.7|237
1609776480000|2021-01-04 16:08:00|1931.8|1931.5|1932.3|1932|1932.9|1932.6|1931.5|1931.2|214
1609776490000|2021-01-04 16:08:10|1931.9|1931.6|1934.2|1933.9|1934.5|1934.2|1931.9|1931.6|188
1609776500000|2021-01-04 16:08:20|1934.5|1934.2|1934.4|1934.1|1934.5|1934.2|1934|1933.7|96
1609776510000|2021-01-04 16:08:30|1934.3|1934|1934.9|1934.6|1934.9|1934.6|1934.1|1933.8|141
1609776520000|2021-01-04 16:08:40|1935|1934.7|1936.1|1935.8|1936.6|1936.3|1935|1934.7|122
1609776530000|2021-01-04 16:08:50|1936.4|1936.1|1935.3|1935|1936.4|1936.1|1935|1934.7|130
1609776540000|2021-01-04 16:09:00|1935.4|1935.1|1935.7|1935.4|1935.9|1935.6|1934.2|1933.9|122
1609776550000|2021-01-04 16:09:10|1936|1935.7|1935.5|1935.2|1936.1|1935.8|1935.3|1935|61
1609776560000|2021-01-04 16:09:20|1935.7|1935.4|1933.6|1933.3|1935.7|1935.4|1933.1|1932.8|100
1609776570000|2021-01-04 16:09:30|1933.8|1933.5|1935|1934.7|1935.4|1935.1|1933.8|1933.5|48
1609776580000|2021-01-04 16:09:40|1935.2|1934.9|1935.5|1935.2|1935.8|1935.5|1935.1|1934.8|65
1609776590000|2021-01-04 16:09:50|1935.2|1934.9|1934.2|1933.9|1935.2|1934.9|1934.2|1933.9|21
1609776600000|2021-01-04 16:10:00|1934.3|1934|1933.5|1933.2|1934.3|1934|1933.1|1932.8|120
1609776610000|2021-01-04 16:10:10|1933.3|1933|1932.6|1932.3|1933.7|1933.4|1932.2|1931.9|103
1609776620000|2021-01-04 16:10:20|1932.8|1932.5|1933.6|1933.3|1933.7|1933.4|1932.4|1932.1|83
1609776630000|2021-01-04 16:10:30|1933.7|1933.4|1934.5|1934.2|1934.8|1934.5|1933.7|1933.4|100
1609776640000|2021-01-04 16:10:40|1934.7|1934.4|1935.3|1935|1935.3|1935|1934.7|1934.4|91
1609776650000|2021-01-04 16:10:50|1935.2|1934.9|1933.6|1933.3|1935.2|1934.9|1933.5|1933.2|207
1609776660000|2021-01-04 16:11:00|1933.7|1933.4|1934.3|1934|1934.7|1934.4|1933.4|1933.1|72
1609776670000|2021-01-04 16:11:10|1934.8|1934.5|1935.8|1935.5|1935.8|1935.5|1934.8|1934.5|82
1609776680000|2021-01-04 16:11:20|1935.5|1935.2|1936.4|1936.1|1936.5|1936.2|1935.3|1935|78
1609776690000|2021-01-04 16:11:30|1936.5|1936.2|1936.9|1936.6|1936.9|1936.6|1936.3|1936|97
1609776700000|2021-01-04 16:11:40|1936.8|1936.5|1936.9|1936.6|1936.9|1936.6|1936.5|1936.2|36
1609776710000|2021-01-04 16:11:50|1936.8|1936.5|1937.6|1937.3|1938.1|1937.8|1936.8|1936.5|113
1609776720000|2021-01-04 16:12:00|1937.5|1937.2|1939.1|1938.8|1939.5|1939.2|1937.5|1937.2|153
1609776730000|2021-01-04 16:12:10|1939.3|1939|1937.7|1937.4|1939.5|1939.2|1937.7|1937.4|114
1609776740000|2021-01-04 16:12:20|1937.6|1937.3|1939.2|1938.9|1939.2|1938.9|1937.5|1937.2|93
1609776750000|2021-01-04 16:12:30|1939|1938.7|1939.1|1938.8|1939.5|1939.2|1938.5|1938.2|110
1609776760000|2021-01-04 16:12:40|1939.2|1938.9|1939.6|1939.3|1939.8|1939.5|1938.8|1938.5|166
1609776770000|2021-01-04 16:12:50|1939.7|1939.4|1940.2|1939.9|1940.2|1939.9|1939.5|1939.2|95
1609776780000|2021-01-04 16:13:00|1939.9|1939.6|1939.9|1939.6|1940|1939.7|1939.3|1939|129
1609776790000|2021-01-04 16:13:10|1939.7|1939.4|1938.4|1938.1|1939.9|1939.6|1938.4|1938.1|436
1609776800000|2021-01-04 16:13:20|1938.3|1938|1938.1|1937.8|1938.7|1938.4|1937.3|1937|233
1609776810000|2021-01-04 16:13:30|1938.3|1938|1938.7|1938.4|1938.9|1938.6|1937.8|1937.5|102
1609776820000|2021-01-04 16:13:40|1938.8|1938.5|1940.2|1939.9|1940.2|1939.9|1938.8|1938.5|65
1609776830000|2021-01-04 16:13:50|1940.3|1940|1941|1940.7|1941.2|1940.9|1940.2|1939.9|87
1609776840000|2021-01-04 16:14:00|1940.8|1940.5|1939.6|1939.3|1940.8|1940.5|1939.6|1939.3|114
1609776850000|2021-01-04 16:14:10|1940|1939.7|1940.4|1940.1|1940.5|1940.2|1939.3|1939|140
1609776860000|2021-01-04 16:14:20|1940.3|1940|1940.1|1939.8|1940.4|1940.1|1939.8|1939.5|207
1609776870000|2021-01-04 16:14:30|1940.2|1939.9|1941.1|1940.8|1941.3|1941|1940|1939.7|60
1609776880000|2021-01-04 16:14:40|1941|1940.7|1941|1940.7|1941.2|1940.9|1940.8|1940.5|42
1609776890000|2021-01-04 16:14:50|1940.7|1940.4|1940.7|1940.4|1940.9|1940.6|1940.3|1940|43
1609776900000|2021-01-04 16:15:00|1940.4|1940.1|1939.3|1939|1940.5|1940.2|1939.3|1939|105
1609776910000|2021-01-04 16:15:10|1939.1|1938.8|1938.3|1938|1939.4|1939.1|1938.1|1937.8|133
1609776920000|2021-01-04 16:15:20|1938.4|1938.1|1939.4|1939.1|1939.4|1939.1|1938.1|1937.8|65
1609776930000|2021-01-04 16:15:30|1939.3|1939|1939.4|1939.1|1939.9|1939.6|1939.1|1938.8|40
1609776940000|2021-01-04 16:15:40|1939.2|1938.9|1940.3|1940|1940.3|1940|1939|1938.7|208
1609776950000|2021-01-04 16:15:50|1940.5|1940.2|1941.1|1940.8|1941.2|1940.9|1940.4|1940.1|84
1609776960000|2021-01-04 16:16:00|1940.7|1940.4|1940.7|1940.4|1940.8|1940.5|1939.8|1939.5|89
1609776970000|2021-01-04 16:16:10|1940.9|1940.6|1940.8|1940.5|1941.5|1941.2|1940.6|1940.3|51
1609776980000|2021-01-04 16:16:20|1940.9|1940.6|1940.7|1940.4|1941|1940.7|1940.1|1939.8|59
1609776990000|2021-01-04 16:16:30|1940.8|1940.5|1941.2|1940.9|1941.2|1940.9|1940.2|1939.9|35
1609777000000|2021-01-04 16:16:40|1941|1940.7|1940.8|1940.5|1941.1|1940.8|1940.7|1940.4|83
1609777010000|2021-01-04 16:16:50|1940.7|1940.4|1940.2|1939.9|1940.8|1940.5|1940.2|1939.9|30
1609777020000|2021-01-04 16:17:00|1940.3|1940|1941.1|1940.8|1941.2|1940.9|1940.3|1940|78
1609777030000|2021-01-04 16:17:10|1940.7|1940.4|1940.8|1940.5|1941|1940.7|1940.3|1940|41
1609777040000|2021-01-04 16:17:20|1940.7|1940.4|1940.8|1940.5|1941|1940.7|1940.7|1940.4|84
1609777050000|2021-01-04 16:17:30|1941|1940.7|1941.5|1941.2|1941.7|1941.4|1941|1940.7|61
1609777060000|2021-01-04 16:17:40|1941.1|1940.8|1940.8|1940.5|1941.2|1940.9|1940.6|1940.3|29
1609777070000|2021-01-04 16:17:50|1941.1|1940.8|1941.4|1941.1|1941.4|1941.1|1940.9|1940.6|16
1609777080000|2021-01-04 16:18:00|1941.3|1941|1941.8|1941.5|1941.8|1941.5|1941.2|1940.9|38
1609777090000|2021-01-04 16:18:10|1941.9|1941.6|1941.9|1941.6|1941.9|1941.6|1941.6|1941.3|75
1609777100000|2021-01-04 16:18:20|1941.7|1941.4|1942|1941.7|1942|1941.7|1941.4|1941.1|36
1609777110000|2021-01-04 16:18:30|1941.9|1941.6|1941.4|1941.1|1942|1941.7|1941.4|1941.1|79
1609777120000|2021-01-04 16:18:40|1941.3|1941|1941.2|1940.9|1941.4|1941.1|1940.9|1940.6|57
1609777130000|2021-01-04 16:18:50|1941.1|1940.8|1940.7|1940.4|1941.2|1940.9|1940.6|1940.3|28
1609777140000|2021-01-04 16:19:00|1940.8|1940.5|1939.9|1939.6|1940.8|1940.5|1939.5|1939.2|61
1609777150000|2021-01-04 16:19:10|1940.2|1939.9|1940.2|1939.9|1940.6|1940.3|1939.8|1939.5|67
1609777160000|2021-01-04 16:19:20|1940.4|1940.1|1941.2|1940.9|1941.5|1941.2|1940.4|1940.1|65
1609777170000|2021-01-04 16:19:30|1941.4|1941.1|1942.3|1942|1942.9|1942.6|1941.4|1941.1|122
1609777180000|2021-01-04 16:19:40|1942|1941.7|1942.8|1942.5|1943|1942.7|1942|1941.7|21
1609777190000|2021-01-04 16:19:50|1942.7|1942.4|1942.8|1942.5|1943.2|1942.9|1942.6|1942.3|54
1609777200000|2021-01-04 16:20:00|1942.6|1942.3|1942.9|1942.6|1942.9|1942.6|1942.2|1941.9|55
1609777210000|2021-01-04 16:20:10|1943|1942.7|1941.3|1941|1943|1942.7|1941.3|1941|66
1609777220000|2021-01-04 16:20:20|1941.4|1941.1|1941.6|1941.3|1941.6|1941.3|1941.2|1940.9|75
1609777230000|2021-01-04 16:20:30|1941.4|1941.1|1942|1941.7|1942.3|1942|1941.3|1941|50
1609777240000|2021-01-04 16:20:40|1942.4|1942.1|1942.5|1942.2|1942.7|1942.4|1942.3|1942|28
1609777250000|2021-01-04 16:20:50|1942.4|1942.1|1942.5|1942.2|1942.7|1942.4|1942.4|1942.1|19
1609777260000|2021-01-04 16:21:00|1942.2|1941.9|1942.5|1942.2|1942.5|1942.2|1941|1940.7|74
1609777270000|2021-01-04 16:21:10|1942.2|1941.9|1941.8|1941.5|1942.4|1942.1|1941.8|1941.5|45
1609777280000|2021-01-04 16:21:20|1942|1941.7|1942.5|1942.2|1942.5|1942.2|1942|1941.7|52
1609777290000|2021-01-04 16:21:30|1942.6|1942.3|1942.3|1942|1942.7|1942.4|1942.1|1941.8|50
1609777300000|2021-01-04 16:21:40|1942.5|1942.2|1942.7|1942.4|1942.9|1942.6|1942.5|1942.2|12
1609777310000|2021-01-04 16:21:50|1942.9|1942.6|1942.7|1942.4|1943.1|1942.8|1942.7|1942.4|32
1609777320000|2021-01-04 16:22:00|1943.1|1942.8|1944.2|1943.9|1944.5|1944.2|1943.1|1942.8|144
1609777330000|2021-01-04 16:22:10|1944|1943.7|1943.7|1943.4|1944.7|1944.4|1943.7|1943.4|110
1609777340000|2021-01-04 16:22:20|1943.6|1943.3|1943.4|1943.1|1943.7|1943.4|1943|1942.7|31
1609777350000|2021-01-04 16:22:30|1944.1|1943.8|1943.6|1943.3|1944.3|1944|1943.4|1943.1|100
1609777360000|2021-01-04 16:22:40|1943.9|1943.6|1944.2|1943.9|1944.2|1943.9|1943.2|1942.9|82
1609777370000|2021-01-04 16:22:50|1944.1|1943.8|1944.9|1944.6|1944.9|1944.6|1944.1|1943.8|103
1609777380000|2021-01-04 16:23:00|1944.8|1944.5|1944.8|1944.5|1946|1945.7|1944.5|1944.2|288
1609777390000|2021-01-04 16:23:10|1944.9|1944.6|1944.1|1943.8|1944.9|1944.6|1943.5|1943.2|206
1609777400000|2021-01-04 16:23:20|1944.2|1943.9|1944.9|1944.6|1944.9|1944.6|1944.1|1943.8|121
1609777410000|2021-01-04 16:23:30|1945|1944.7|1944.6|1944.3|1945.3|1945|1944.4|1944.1|51
1609777420000|2021-01-04 16:23:40|1944.7|1944.4|1945.4|1945.1|1945.4|1945.1|1944.6|1944.3|64
1609777430000|2021-01-04 16:23:50|1945.3|1945|1945.3|1945|1945.6|1945.3|1945.1|1944.8|71
1609777440000|2021-01-04 16:24:00|1945.2|1944.9|1945.2|1944.9|1945.6|1945.3|1945.1|1944.8|78
1609777450000|2021-01-04 16:24:10|1945.4|1945.1|1944.6|1944.3|1945.4|1945.1|1944.5|1944.2|46
1609777460000|2021-01-04 16:24:20|1944.7|1944.4|1943.6|1943.3|1944.7|1944.4|1943.4|1943.1|76
1609777470000|2021-01-04 16:24:30|1943.4|1943.1|1943.5|1943.2|1943.9|1943.6|1943.1|1942.8|40
1609777480000|2021-01-04 16:24:40|1943.6|1943.3|1944.2|1943.9|1944.3|1944|1943.6|1943.3|51
1609777490000|2021-01-04 16:24:50|1944.1|1943.8|1944|1943.7|1944.6|1944.3|1944|1943.7|39
1609777500000|2021-01-04 16:25:00|1943.8|1943.5|1943.7|1943.4|1944.6|1944.3|1943.7|1943.4|112
1609777510000|2021-01-04 16:25:10|1943.5|1943.2|1943.4|1943.1|1943.6|1943.3|1942.9|1942.6|109
1609777520000|2021-01-04 16:25:20|1943.5|1943.2|1944.4|1944.1|1944.9|1944.6|1943.5|1943.2|83
1609777530000|2021-01-04 16:25:30|1944.5|1944.2|1944.3|1944|1944.7|1944.4|1944.1|1943.8|48
1609777540000|2021-01-04 16:25:40|1944.4|1944.1|1945.5|1945.2|1945.5|1945.2|1944.3|1944|38
1609777550000|2021-01-04 16:25:50|1945.4|1945.1|1945.7|1945.4|1946|1945.7|1945.4|1945.1|95
1609777560000|2021-01-04 16:26:00|1945.6|1945.3|1945.6|1945.3|1945.9|1945.6|1945.4|1945.1|66
1609777570000|2021-01-04 16:26:10|1945.8|1945.5|1946.3|1946|1946.5|1946.2|1945.8|1945.5|52
1609777580000|2021-01-04 16:26:20|1946.6|1946.3|1946.8|1946.5|1946.8|1946.5|1946.3|1946|31
1609777590000|2021-01-04 16:26:30|1946.7|1946.4|1946.7|1946.4|1946.7|1946.4|1946.4|1946.1|39
1609777600000|2021-01-04 16:26:40|1946.6|1946.3|1946.9|1946.6|1946.9|1946.6|1946.6|1946.3|34
1609777610000|2021-01-04 16:26:50|1946.8|1946.5|1946|1945.7|1947|1946.7|1946|1945.7|105
1609777620000|2021-01-04 16:27:00|1946.2|1945.9|1945.6|1945.3|1946.4|1946.1|1945.6|1945.3|71
1609777630000|2021-01-04 16:27:10|1945.8|1945.5|1945.6|1945.3|1946|1945.7|1945.4|1945.1|26
1609777640000|2021-01-04 16:27:20|1945.5|1945.2|1945.8|1945.5|1945.9|1945.6|1945.5|1945.2|27
1609777650000|2021-01-04 16:27:30|1946|1945.7|1945.7|1945.4|1946|1945.7|1945.6|1945.3|29
1609777660000|2021-01-04 16:27:40|1945.8|1945.5|1945.4|1945.1|1945.8|1945.5|1945.3|1945|35
1609777670000|2021-01-04 16:27:50|1945.5|1945.2|1946.1|1945.8|1946.3|1946|1945.4|1945.1|31
1609777680000|2021-01-04 16:28:00|1946.2|1945.9|1946.5|1946.2|1946.6|1946.3|1946|1945.7|46
1609777690000|2021-01-04 16:28:10|1946.6|1946.3|1946.1|1945.8|1946.7|1946.4|1946.1|1945.8|44
1609777700000|2021-01-04 16:28:20|1946.2|1945.9|1946.9|1946.6|1946.9|1946.6|1946.2|1945.9|32
1609777710000|2021-01-04 16:28:30|1946.8|1946.5|1946.7|1946.4|1946.8|1946.5|1946.4|1946.1|36
1609777720000|2021-01-04 16:28:40|1946.8|1946.5|1946.9|1946.6|1946.9|1946.6|1946.6|1946.3|40
1609777730000|2021-01-04 16:28:50|1946.8|1946.5|1946.9|1946.6|1947|1946.7|1946.8|1946.5|70
1609777740000|2021-01-04 16:29:00|1947|1946.7|1947.1|1946.8|1947.5|1947.2|1946.9|1946.6|104
1609777750000|2021-01-04 16:29:10|1947.3|1947|1947.1|1946.8|1947.5|1947.2|1947|1946.7|32
1609777760000|2021-01-04 16:29:20|1947|1946.7|1946.9|1946.6|1947.1|1946.8|1946.7|1946.4|25
1609777770000|2021-01-04 16:29:30|1947|1946.7|1947.1|1946.8|1947.1|1946.8|1946.9|1946.6|25
1609777780000|2021-01-04 16:29:40|1947|1946.7|1947.3|1947|1947.4|1947.1|1947|1946.7|66
1609777790000|2021-01-04 16:29:50|1947.4|1947.1|1947.5|1947.2|1947.8|1947.5|1947.3|1947|49
1609777800000|2021-01-04 16:30:00|1947.3|1947|1944.9|1944.6|1947.3|1947|1944.9|1944.6|202
1609777810000|2021-01-04 16:30:10|1945.1|1944.8|1944.7|1944.4|1945.1|1944.8|1943.9|1943.6|91
1609777820000|2021-01-04 16:30:20|1944.2|1943.9|1944.7|1944.4|1944.9|1944.6|1944.1|1943.8|30
1609777830000|2021-01-04 16:30:30|1944.5|1944.2|1946.1|1945.8|1946.1|1945.8|1944.5|1944.2|29
1609777840000|2021-01-04 16:30:40|1946.2|1945.9|1946.9|1946.6|1947.5|1947.2|1946.2|1945.9|80
1609777850000|2021-01-04 16:30:50|1946.7|1946.4|1946.8|1946.5|1947.3|1947|1946.5|1946.2|34
1609777860000|2021-01-04 16:31:00|1947|1946.7|1946.6|1946.3|1947.1|1946.8|1946.6|1946.3|29
1609777870000|2021-01-04 16:31:10|1946.9|1946.6|1946.8|1946.5|1947.1|1946.8|1946.4|1946.1|45
1609777880000|2021-01-04 16:31:20|1947|1946.7|1946.6|1946.3|1947|1946.7|1946.3|1946|49
1609777890000|2021-01-04 16:31:30|1946.4|1946.1|1945.6|1945.3|1946.6|1946.3|1945.4|1945.1|118
1609777900000|2021-01-04 16:31:40|1945.7|1945.4|1945.4|1945.1|1946.2|1945.9|1945.4|1945.1|103
1609777910000|2021-01-04 16:31:50|1945.5|1945.2|1945.6|1945.3|1945.8|1945.5|1945.2|1944.9|79
1609777920000|2021-01-04 16:32:00|1945.7|1945.4|1945.8|1945.5|1946.5|1946.2|1945.6|1945.3|110
1609777930000|2021-01-04 16:32:10|1945.6|1945.3|1945.4|1945.1|1945.6|1945.3|1945.1|1944.8|41
1609777940000|2021-01-04 16:32:20|1945.3|1945|1945|1944.7|1945.5|1945.2|1944.6|1944.3|73
1609777950000|2021-01-04 16:32:30|1945.1|1944.8|1945.1|1944.8|1945.4|1945.1|1945|1944.7|56
1609777960000|2021-01-04 16:32:40|1945|1944.7|1945.4|1945.1|1946.1|1945.8|1945|1944.7|109
1609777970000|2021-01-04 16:32:50|1945.3|1945|1945.4|1945.1|1945.6|1945.3|1945.3|1945|60
1609777980000|2021-01-04 16:33:00|1945.3|1945|1946.1|1945.8|1946.1|1945.8|1944.7|1944.4|108
1609777990000|2021-01-04 16:33:10|1945.9|1945.6|1946.5|1946.2|1947.1|1946.8|1945.6|1945.3|178
1609778000000|2021-01-04 16:33:20|1946.7|1946.4|1947|1946.7|1947.4|1947.1|1946.6|1946.3|114
1609778010000|2021-01-04 16:33:30|1946.9|1946.6|1948|1947.7|1948.2|1947.9|1946.9|1946.6|69
1609778020000|2021-01-04 16:33:40|1948.1|1947.8|1948.1|1947.8|1948.2|1947.9|1947.7|1947.4|41
1609778030000|2021-01-04 16:33:50|1947.7|1947.4|1948|1947.7|1948|1947.7|1947.3|1947|27
1609778040000|2021-01-04 16:34:00|1948.1|1947.8|1948.2|1947.9|1948.5|1948.2|1947.9|1947.6|60
1609778050000|2021-01-04 16:34:10|1948|1947.7|1948.2|1947.9|1948.2|1947.9|1947.7|1947.4|23
1609778060000|2021-01-04 16:34:20|1948.3|1948|1948.5|1948.2|1948.7|1948.4|1948.2|1947.9|36
1609778070000|2021-01-04 16:34:30|1948.4|1948.1|1948.3|1948|1948.8|1948.5|1947.9|1947.6|186
1609778080000|2021-01-04 16:34:40|1948.2|1947.9|1946.7|1946.4|1948.2|1947.9|1946.4|1946.1|90
1609778090000|2021-01-04 16:34:50|1946.8|1946.5|1947|1946.7|1947|1946.7|1946.6|1946.3|44
1609778100000|2021-01-04 16:35:00|1947.3|1947|1947.9|1947.6|1948|1947.7|1947.3|1947|45
1609778110000|2021-01-04 16:35:10|1947.6|1947.3|1947.3|1947|1947.9|1947.6|1947.1|1946.8|41
1609778120000|2021-01-04 16:35:20|1947|1946.7|1945.8|1945.5|1947|1946.7|1945.4|1945.1|70
1609778130000|2021-01-04 16:35:30|1945.7|1945.4|1942.8|1942.5|1945.9|1945.6|1942.6|1942.3|248
1609778140000|2021-01-04 16:35:40|1943|1942.7|1941.9|1941.6|1943|1942.7|1941.2|1940.9|247
1609778150000|2021-01-04 16:35:50|1941.8|1941.5|1943.5|1943.2|1943.6|1943.3|1941.8|1941.5|45
1609778160000|2021-01-04 16:36:00|1943.9|1943.6|1944.5|1944.2|1944.9|1944.6|1943.9|1943.6|103
1609778170000|2021-01-04 16:36:10|1944.8|1944.5|1944.4|1944.1|1945.3|1945|1943.6|1943.3|332
1609778180000|2021-01-04 16:36:20|1944.5|1944.2|1945.3|1945|1945.5|1945.2|1944.3|1944|41
1609778190000|2021-01-04 16:36:30|1945|1944.7|1945.3|1945|1945.3|1945|1945|1944.7|20
1609778200000|2021-01-04 16:36:40|1945|1944.7|1944.2|1943.9|1945.2|1944.9|1944.1|1943.8|41
1609778210000|2021-01-04 16:36:50|1944.1|1943.8|1944.1|1943.8|1944.9|1944.6|1944.1|1943.8|34
1609778220000|2021-01-04 16:37:00|1944.3|1944|1943.3|1943|1944.3|1944|1943.3|1943|89
1609778230000|2021-01-04 16:37:10|1943.1|1942.8|1943.5|1943.2|1943.6|1943.3|1943|1942.7|60
1609778240000|2021-01-04 16:37:20|1943.6|1943.3|1942.9|1942.6|1943.7|1943.4|1942.8|1942.5|55
1609778250000|2021-01-04 16:37:30|1943|1942.7|1944.2|1943.9|1944.3|1944|1942.8|1942.5|129
1609778260000|2021-01-04 16:37:40|1944.5|1944.2|1944.6|1944.3|1945.2|1944.9|1944.3|1944|45
1609778270000|2021-01-04 16:37:50|1944.4|1944.1|1945|1944.7|1945.4|1945.1|1944.4|1944.1|26
1609778280000|2021-01-04 16:38:00|1945.2|1944.9|1945.2|1944.9|1945.5|1945.2|1944.6|1944.3|54
1609778290000|2021-01-04 16:38:10|1945.1|1944.8|1945|1944.7|1945.3|1945|1944.8|1944.5|45
1609778300000|2021-01-04 16:38:20|1945.1|1944.8|1944.9|1944.6|1945.5|1945.2|1944.6|1944.3|41
1609778310000|2021-01-04 16:38:30|1944.7|1944.4|1944.3|1944|1944.8|1944.5|1944.3|1944|30
1609778320000|2021-01-04 16:38:40|1944.6|1944.3|1944.3|1944|1945|1944.7|1944.3|1944|42
1609778330000|2021-01-04 16:38:50|1944.1|1943.8|1944.3|1944|1944.3|1944|1943.9|1943.6|58
1609778340000|2021-01-04 16:39:00|1944.7|1944.4|1944.5|1944.2|1944.7|1944.4|1944|1943.7|21
1609778350000|2021-01-04 16:39:10|1944.3|1944|1944.3|1944|1944.9|1944.6|1944.3|1944|30
1609778360000|2021-01-04 16:39:20|1944.6|1944.3|1945.6|1945.3|1946.3|1946|1944.3|1944|53
1609778370000|2021-01-04 16:39:30|1945.7|1945.4|1946.4|1946.1|1946.6|1946.3|1945.7|1945.4|38
1609778380000|2021-01-04 16:39:40|1946.3|1946|1946|1945.7|1946.3|1946|1945.8|1945.5|24
1609778390000|2021-01-04 16:39:50|1946.1|1945.8|1945.5|1945.2|1946.1|1945.8|1945.3|1945|22
1609778400000|2021-01-04 16:40:00|1945.6|1945.3|1943.8|1943.5|1945.6|1945.3|1943.3|1943|128
1609778410000|2021-01-04 16:40:10|1943.9|1943.6|1944.4|1944.1|1944.4|1944.1|1943.7|1943.4|56
1609778420000|2021-01-04 16:40:20|1944.6|1944.3|1943.9|1943.6|1944.8|1944.5|1943.6|1943.3|50
1609778430000|2021-01-04 16:40:30|1943.8|1943.5|1943.1|1942.8|1944.1|1943.8|1942.9|1942.6|37
1609778440000|2021-01-04 16:40:40|1943|1942.7|1943.2|1942.9|1943.4|1943.1|1942.9|1942.6|57
1609778450000|2021-01-04 16:40:50|1943.3|1943|1943.1|1942.8|1943.6|1943.3|1943.1|1942.8|44
1609778460000|2021-01-04 16:41:00|1943.3|1943|1943.9|1943.6|1944.1|1943.8|1943.3|1943|41
1609778470000|2021-01-04 16:41:10|1943.7|1943.4|1944.6|1944.3|1944.7|1944.4|1943.4|1943.1|38
1609778480000|2021-01-04 16:41:20|1944.4|1944.1|1944.4|1944.1|1944.7|1944.4|1944.3|1944|24
1609778490000|2021-01-04 16:41:30|1944.3|1944|1944.3|1944|1944.4|1944.1|1944.1|1943.8|23
1609778500000|2021-01-04 16:41:40|1944|1943.7|1944.1|1943.8|1944.3|1944|1944|1943.7|28
1609778510000|2021-01-04 16:41:50|1944.4|1944.1|1944.6|1944.3|1944.7|1944.4|1944.3|1944|22
1609778520000|2021-01-04 16:42:00|1944.7|1944.4|1944.9|1944.6|1945.3|1945|1944.7|1944.4|50
1609778530000|2021-01-04 16:42:10|1944.8|1944.5|1945.3|1945|1945.5|1945.2|1944.8|1944.5|23
1609778540000|2021-01-04 16:42:20|1945.1|1944.8|1945.3|1945|1945.3|1945|1944.8|1944.5|31
1609778550000|2021-01-04 16:42:30|1945.1|1944.8|1944.5|1944.2|1945.1|1944.8|1944.4|1944.1|38
1609778560000|2021-01-04 16:42:40|1944.2|1943.9|1944.4|1944.1|1944.5|1944.2|1944|1943.7|19
1609778570000|2021-01-04 16:42:50|1944.5|1944.2|1944.3|1944|1944.7|1944.4|1944|1943.7|62
1609778580000|2021-01-04 16:43:00|1944.4|1944.1|1943.8|1943.5|1944.4|1944.1|1943.7|1943.4|110
1609778590000|2021-01-04 16:43:10|1944|1943.7|1944|1943.7|1944.1|1943.8|1943.5|1943.2|65
1609778600000|2021-01-04 16:43:20|1944.1|1943.8|1944.4|1944.1|1944.4|1944.1|1944.1|1943.8|25
1609778610000|2021-01-04 16:43:30|1944.3|1944|1944.1|1943.8|1944.3|1944|1943.8|1943.5|22
1609778620000|2021-01-04 16:43:40|1944.2|1943.9|1943.7|1943.4|1944.2|1943.9|1943.4|1943.1|36
1609778630000|2021-01-04 16:43:50|1943.6|1943.3|1943.8|1943.5|1943.8|1943.5|1943.3|1943|22
1609778640000|2021-01-04 16:44:00|1944.1|1943.8|1944.3|1944|1944.5|1944.2|1944|1943.7|55
1609778650000|2021-01-04 16:44:10|1944.4|1944.1|1944.6|1944.3|1944.6|1944.3|1944|1943.7|211
1609778660000|2021-01-04 16:44:20|1944.5|1944.2|1944.3|1944|1944.7|1944.4|1944|1943.7|43
1609778670000|2021-01-04 16:44:30|1944.2|1943.9|1944.7|1944.4|1945.2|1944.9|1944.2|1943.9|41
1609778680000|2021-01-04 16:44:40|1944.5|1944.2|1944.2|1943.9|1944.5|1944.2|1944.1|1943.8|31
1609778690000|2021-01-04 16:44:50|1944.5|1944.2|1944.6|1944.3|1944.7|1944.4|1944.3|1944|20
1609778700000|2021-01-04 16:45:00|1944.7|1944.4|1945|1944.7|1945.2|1944.9|1944.3|1944|53
1609778710000|2021-01-04 16:45:10|1944.9|1944.6|1945.3|1945|1945.3|1945|1944.8|1944.5|32
1609778720000|2021-01-04 16:45:20|1945.2|1944.9|1944.5|1944.2|1945.2|1944.9|1944.5|1944.2|33
1609778730000|2021-01-04 16:45:30|1944.7|1944.4|1944.9|1944.6|1944.9|1944.6|1944.7|1944.4|23
1609778740000|2021-01-04 16:45:40|1945|1944.7|1944.2|1943.9|1945.1|1944.8|1944.2|1943.9|30
1609778750000|2021-01-04 16:45:50|1943.9|1943.6|1944.1|1943.8|1944.2|1943.9|1943.9|1943.6|21
1609778760000|2021-01-04 16:46:00|1943.9|1943.6|1944.6|1944.3|1944.6|1944.3|1943.9|1943.6|22
1609778770000|2021-01-04 16:46:10|1944.5|1944.2|1945|1944.7|1945|1944.7|1944.3|1944|38
1609778780000|2021-01-04 16:46:20|1945.1|1944.8|1945.5|1945.2|1945.9|1945.6|1945|1944.7|39
1609778790000|2021-01-04 16:46:30|1945.7|1945.4|1945.9|1945.6|1945.9|1945.6|1945.7|1945.4|7
1609778800000|2021-01-04 16:46:40|1945.7|1945.4|1945.4|1945.1|1945.7|1945.4|1945.2|1944.9|22
1609778810000|2021-01-04 16:46:50|1945.1|1944.8|1944.9|1944.6|1945.4|1945.1|1944.9|1944.6|19
1609778820000|2021-01-04 16:47:00|1944.7|1944.4|1944.8|1944.5|1945|1944.7|1944.6|1944.3|32
1609778830000|2021-01-04 16:47:10|1944.5|1944.2|1944.2|1943.9|1944.6|1944.3|1944.2|1943.9|21
1609778840000|2021-01-04 16:47:20|1944|1943.7|1944.4|1944.1|1944.4|1944.1|1943.8|1943.5|35
1609778850000|2021-01-04 16:47:30|1944.2|1943.9|1945|1944.7|1945.2|1944.9|1944.1|1943.8|20
1609778860000|2021-01-04 16:47:40|1944.9|1944.6|1944.7|1944.4|1945|1944.7|1944.5|1944.2|15
1609778870000|2021-01-04 16:47:50|1944.6|1944.3|1944.7|1944.4|1944.7|1944.4|1944.6|1944.3|7
1609778880000|2021-01-04 16:48:00|1944.5|1944.2|1944.8|1944.5|1944.9|1944.6|1944.3|1944|20
1609778890000|2021-01-04 16:48:10|1944.9|1944.6|1944.4|1944.1|1944.9|1944.6|1944.4|1944.1|12
1609778900000|2021-01-04 16:48:20|1944.7|1944.4|1944.2|1943.9|1945|1944.7|1944.2|1943.9|21
1609778910000|2021-01-04 16:48:30|1944.6|1944.3|1944.9|1944.6|1944.9|1944.6|1944.6|1944.3|11
1609778920000|2021-01-04 16:48:40|1945.1|1944.8|1945.2|1944.9|1945.6|1945.3|1945|1944.7|48
1609778930000|2021-01-04 16:48:50|1945|1944.7|1945.4|1945.1|1945.5|1945.2|1945|1944.7|16
1609778940000|2021-01-04 16:49:00|1945.1|1944.8|1945.6|1945.3|1945.6|1945.3|1945|1944.7|16
1609778950000|2021-01-04 16:49:10|1945.4|1945.1|1945.6|1945.3|1945.7|1945.4|1945.4|1945.1|8
1609778960000|2021-01-04 16:49:20|1945.5|1945.2|1945.4|1945.1|1945.5|1945.2|1945.2|1944.9|23
1609778970000|2021-01-04 16:49:30|1945.6|1945.3|1945.5|1945.2|1945.6|1945.3|1945.1|1944.8|14
1609778980000|2021-01-04 16:49:40|1945.4|1945.1|1945.4|1945.1|1945.6|1945.3|1945.4|1945.1|4
1609778990000|2021-01-04 16:49:50|1945.3|1945|1945.1|1944.8|1945.3|1945|1945.1|1944.8|5
1609779000000|2021-01-04 16:50:00|1945.3|1945|1945.3|1945|1945.6|1945.3|1945.1|1944.8|34
1609779010000|2021-01-04 16:50:10|1945.4|1945.1|1945.8|1945.5|1946.5|1946.2|1945.4|1945.1|47
1609779020000|2021-01-04 16:50:20|1945.7|1945.4|1946.4|1946.1|1946.4|1946.1|1945.7|1945.4|11
1609779030000|2021-01-04 16:50:30|1946.7|1946.4|1946.9|1946.6|1947.1|1946.8|1946.7|1946.4|28
1609779040000|2021-01-04 16:50:40|1946.8|1946.5|1946.9|1946.6|1947|1946.7|1946.7|1946.4|29
1609779050000|2021-01-04 16:50:50|1947.1|1946.8|1947.4|1947.1|1947.6|1947.3|1947|1946.7|28
1609779060000|2021-01-04 16:51:00|1947.1|1946.8|1947.7|1947.4|1947.7|1947.4|1947.1|1946.8|57
1609779070000|2021-01-04 16:51:10|1947.6|1947.3|1947.3|1947|1947.7|1947.4|1947.1|1946.8|43
1609779080000|2021-01-04 16:51:20|1947.4|1947.1|1946.8|1946.5|1947.4|1947.1|1946.6|1946.3|15
1609779090000|2021-01-04 16:51:30|1947.1|1946.8|1947.6|1947.3|1947.6|1947.3|1947|1946.7|13
1609779100000|2021-01-04 16:51:40|1947.4|1947.1|1947.1|1946.8|1947.5|1947.2|1946.8|1946.5|21
1609779110000|2021-01-04 16:51:50|1947.2|1946.9|1947.7|1947.4|1947.8|1947.5|1947.2|1946.9|34
1609779120000|2021-01-04 16:52:00|1947.5|1947.2|1947.9|1947.6|1948.4|1948.1|1947.5|1947.2|47
1609779130000|2021-01-04 16:52:10|1948|1947.7|1948.4|1948.1|1948.4|1948.1|1947.6|1947.3|22
1609779140000|2021-01-04 16:52:20|1948.2|1947.9|1947.5|1947.2|1948.2|1947.9|1947.5|1947.2|34
1609779150000|2021-01-04 16:52:30|1947.7|1947.4|1947.5|1947.2|1947.7|1947.4|1947.5|1947.2|5
1609779160000|2021-01-04 16:52:40|1947.8|1947.5|1947.4|1947.1|1947.9|1947.6|1947.4|1947.1|10
1609779170000|2021-01-04 16:52:50|1947.3|1947|1946.7|1946.4|1947.3|1947|1946.6|1946.3|32
1609779180000|2021-01-04 16:53:00|1946.3|1946|1945.7|1945.4|1946.5|1946.2|1945.7|1945.4|82
1609779190000|2021-01-04 16:53:10|1945.8|1945.5|1946.6|1946.3|1946.9|1946.6|1945.6|1945.3|64
1609779200000|2021-01-04 16:53:20|1946.4|1946.1|1946.1|1945.8|1946.8|1946.5|1946.1|1945.8|46
1609779210000|2021-01-04 16:53:30|1946|1945.7|1946.1|1945.8|1946.3|1946|1946|1945.7|8
1609779220000|2021-01-04 16:53:40|1946.2|1945.9|1946.3|1946|1946.7|1946.4|1946.1|1945.8|27
1609779230000|2021-01-04 16:53:50|1946.7|1946.4|1947|1946.7|1947.2|1946.9|1946.7|1946.4|25
1609779240000|2021-01-04 16:54:00|1946.9|1946.6|1945.9|1945.6|1946.9|1946.6|1945.9|1945.6|60
1609779250000|2021-01-04 16:54:10|1945.8|1945.5|1945.7|1945.4|1946.2|1945.9|1945.3|1945|65
1609779260000|2021-01-04 16:54:20|1945.9|1945.6|1945.1|1944.8|1946.2|1945.9|1945.1|1944.8|75
1609779270000|2021-01-04 16:54:30|1945|1944.7|1944.2|1943.9|1945.3|1945|1944|1943.7|220
1609779280000|2021-01-04 16:54:40|1944.1|1943.8|1943.3|1943|1944.1|1943.8|1942.8|1942.5|108
1609779290000|2021-01-04 16:54:50|1943|1942.7|1942.8|1942.5|1943.4|1943.1|1942.7|1942.4|57
1609779300000|2021-01-04 16:55:00|1942.6|1942.3|1942.3|1942|1942.6|1942.3|1941.9|1941.6|134
1609779310000|2021-01-04 16:55:10|1942|1941.7|1942.9|1942.6|1942.9|1942.6|1941.6|1941.3|66
1609779320000|2021-01-04 16:55:20|1943|1942.7|1942.7|1942.4|1943|1942.7|1942|1941.7|52
1609779330000|2021-01-04 16:55:30|1942.8|1942.5|1942.9|1942.6|1943.3|1943|1942.7|1942.4|48
1609779340000|2021-01-04 16:55:40|1943.1|1942.8|1942.7|1942.4|1943.1|1942.8|1942.6|1942.3|103
1609779350000|2021-01-04 16:55:50|1942.6|1942.3|1942.8|1942.5|1942.9|1942.6|1942.5|1942.2|36
1609779360000|2021-01-04 16:56:00|1942.9|1942.6|1943.1|1942.8|1943.5|1943.2|1942.9|1942.6|57
1609779370000|2021-01-04 16:56:10|1942.8|1942.5|1942|1941.7|1942.8|1942.5|1942|1941.7|55
1609779380000|2021-01-04 16:56:20|1941.9|1941.6|1942.3|1942|1942.5|1942.2|1941.7|1941.4|93
1609779390000|2021-01-04 16:56:30|1942.4|1942.1|1942.3|1942|1942.9|1942.6|1942.2|1941.9|75
1609779400000|2021-01-04 16:56:40|1942.6|1942.3|1942|1941.7|1942.6|1942.3|1942|1941.7|77
1609779410000|2021-01-04 16:56:50|1942.1|1941.8|1941.7|1941.4|1942.1|1941.8|1941.7|1941.4|46
1609779420000|2021-01-04 16:57:00|1941.6|1941.3|1940.6|1940.3|1941.6|1941.3|1940.6|1940.3|101
1609779430000|2021-01-04 16:57:10|1940.5|1940.2|1940.7|1940.4|1941.1|1940.8|1940.5|1940.2|141
1609779440000|2021-01-04 16:57:20|1940.5|1940.2|1939.9|1939.6|1940.5|1940.2|1939.9|1939.6|82
1609779450000|2021-01-04 16:57:30|1939.8|1939.5|1939.2|1938.9|1939.8|1939.5|1939.2|1938.9|43
1609779460000|2021-01-04 16:57:40|1939.3|1939|1939|1938.7|1939.3|1939|1938.8|1938.5|62
1609779470000|2021-01-04 16:57:50|1938.8|1938.5|1939.3|1939|1939.4|1939.1|1938.7|1938.4|63
1609779480000|2021-01-04 16:58:00|1939|1938.7|1940|1939.7|1940.3|1940|1938.8|1938.5|110
1609779490000|2021-01-04 16:58:10|1939.9|1939.6|1940|1939.7|1940.7|1940.4|1939.9|1939.6|101
1609779500000|2021-01-04 16:58:20|1939.9|1939.6|1939.9|1939.6|1940.8|1940.5|1939.7|1939.4|86
1609779510000|2021-01-04 16:58:30|1940|1939.7|1941.3|1941|1941.3|1941|1940|1939.7|88
1609779520000|2021-01-04 16:58:40|1941.2|1940.9|1941.2|1940.9|1941.6|1941.3|1940.7|1940.4|123
1609779530000|2021-01-04 16:58:50|1941|1940.7|1940.5|1940.2|1941|1940.7|1940.4|1940.1|64
1609779540000|2021-01-04 16:59:00|1940.4|1940.1|1940.6|1940.3|1940.8|1940.5|1940.2|1939.9|26
1609779550000|2021-01-04 16:59:10|1940.7|1940.4|1940.7|1940.4|1941.2|1940.9|1940.7|1940.4|94
1609779560000|2021-01-04 16:59:20|1940.8|1940.5|1941|1940.7|1941.1|1940.8|1940.8|1940.5|31
1609779570000|2021-01-04 16:59:30|1940.6|1940.3|1940.4|1940.1|1940.7|1940.4|1939.8|1939.5|105
1609779580000|2021-01-04 16:59:40|1940.3|1940|1940.8|1940.5|1940.9|1940.6|1940.3|1940|17
1609779590000|2021-01-04 16:59:50|1940.9|1940.6|1940.4|1940.1|1941|1940.7|1940.4|1940.1|55
1609779600000|2021-01-04 17:00:00|1940.3|1940|1940.3|1940|1940.5|1940.2|1939.7|1939.4|85
1609779610000|2021-01-04 17:00:10|1940.7|1940.4|1940.8|1940.5|1941|1940.7|1940.4|1940.1|27
1609779620000|2021-01-04 17:00:20|1941.2|1940.9|1941|1940.7|1941.6|1941.3|1940.8|1940.5|111
1609779630000|2021-01-04 17:00:30|1941.1|1940.8|1941.1|1940.8|1941.5|1941.2|1941|1940.7|91
1609779640000|2021-01-04 17:00:40|1941|1940.7|1940.5|1940.2|1941.1|1940.8|1940.1|1939.8|88
1609779650000|2021-01-04 17:00:50|1940.4|1940.1|1938.9|1938.6|1940.4|1940.1|1938.9|1938.6|52
1609779660000|2021-01-04 17:01:00|1939|1938.7|1939.4|1939.1|1939.7|1939.4|1938.6|1938.3|45
1609779670000|2021-01-04 17:01:10|1939.6|1939.3|1939.1|1938.8|1939.6|1939.3|1938.7|1938.4|156
1609779680000|2021-01-04 17:01:20|1939|1938.7|1938.4|1938.1|1939|1938.7|1938.4|1938.1|32
1609779690000|2021-01-04 17:01:30|1938|1937.7|1938.4|1938.1|1938.4|1938.1|1937.8|1937.5|77
1609779700000|2021-01-04 17:01:40|1938.3|1938|1938|1937.7|1938.8|1938.5|1938|1937.7|15
1609779710000|2021-01-04 17:01:50|1938.2|1937.9|1938.6|1938.3|1938.8|1938.5|1938.2|1937.9|25
1609779720000|2021-01-04 17:02:00|1938.7|1938.4|1938.7|1938.4|1938.7|1938.4|1937.9|1937.6|58
1609779730000|2021-01-04 17:02:10|1938.8|1938.5|1938.6|1938.3|1939|1938.7|1938.5|1938.2|52
1609779740000|2021-01-04 17:02:20|1939|1938.7|1939.4|1939.1|1939.5|1939.2|1938.6|1938.3|80
1609779750000|2021-01-04 17:02:30|1939|1938.7|1938.8|1938.5|1939.6|1939.3|1938.8|1938.5|138
1609779760000|2021-01-04 17:02:40|1939.1|1938.8|1938.8|1938.5|1939.2|1938.9|1938.8|1938.5|69
1609779770000|2021-01-04 17:02:50|1938.9|1938.6|1938.1|1937.8|1938.9|1938.6|1937.9|1937.6|35
1609779780000|2021-01-04 17:03:00|1938.2|1937.9|1939.4|1939.1|1939.7|1939.4|1938.2|1937.9|64
1609779790000|2021-01-04 17:03:10|1940|1939.7|1939.6|1939.3|1940.2|1939.9|1939.5|1939.2|37
1609779800000|2021-01-04 17:03:20|1939.4|1939.1|1938.3|1938|1939.4|1939.1|1938.3|1938|59
1609779810000|2021-01-04 17:03:30|1938.2|1937.9|1938.4|1938.1|1938.9|1938.6|1938.1|1937.8|24
1609779820000|2021-01-04 17:03:40|1938.3|1938|1938.7|1938.4|1939|1938.7|1938.2|1937.9|27
1609779830000|2021-01-04 17:03:50|1938.8|1938.5|1938.9|1938.6|1939|1938.7|1938.6|1938.3|16
1609779840000|2021-01-04 17:04:00|1938.7|1938.4|1939.2|1938.9|1939.4|1939.1|1938.6|1938.3|37
1609779850000|2021-01-04 17:04:10|1939.4|1939.1|1938.8|1938.5|1939.4|1939.1|1938.8|1938.5|12
1609779860000|2021-01-04 17:04:20|1938.7|1938.4|1938.5|1938.2|1938.7|1938.4|1938.4|1938.1|15
1609779870000|2021-01-04 17:04:30|1938.7|1938.4|1938|1937.7|1938.7|1938.4|1938|1937.7|28
1609779880000|2021-01-04 17:04:40|1937.9|1937.6|1936.7|1936.4|1937.9|1937.6|1936.7|1936.4|88
1609779890000|2021-01-04 17:04:50|1936.9|1936.6|1937.2|1936.9|1937.2|1936.9|1936.2|1935.9|64
1609779900000|2021-01-04 17:05:00|1937.1|1936.8|1937.3|1937|1937.7|1937.4|1937.1|1936.8|65
1609779910000|2021-01-04 17:05:10|1937.4|1937.1|1937.4|1937.1|1938.3|1938|1937.3|1937|66
1609779920000|2021-01-04 17:05:20|1937.3|1937|1938|1937.7|1938|1937.7|1936.9|1936.6|58
1609779930000|2021-01-04 17:05:30|1937.8|1937.5|1937.8|1937.5|1938.1|1937.8|1937.7|1937.4|52
1609779940000|2021-01-04 17:05:40|1937.6|1937.3|1937.9|1937.6|1937.9|1937.6|1937.3|1937|31
1609779950000|2021-01-04 17:05:50|1938|1937.7|1939.2|1938.9|1939.3|1939|1938|1937.7|50
1609779960000|2021-01-04 17:06:00|1938.9|1938.6|1939.8|1939.5|1940.1|1939.8|1938.9|1938.6|121
1609779970000|2021-01-04 17:06:10|1939.7|1939.4|1939.5|1939.2|1939.9|1939.6|1939.3|1939|32
1609779980000|2021-01-04 17:06:20|1939.2|1938.9|1939.7|1939.4|1939.7|1939.4|1939.1|1938.8|48
1609779990000|2021-01-04 17:06:30|1939.5|1939.2|1939.7|1939.4|1940|1939.7|1939.5|1939.2|26
1609780000000|2021-01-04 17:06:40|1939.5|1939.2|1939.2|1938.9|1939.6|1939.3|1938.9|1938.6|35
1609780010000|2021-01-04 17:06:50|1939.1|1938.8|1938.7|1938.4|1939.2|1938.9|1938.6|1938.3|22
1609780020000|2021-01-04 17:07:00|1938.8|1938.5|1938.3|1938|1938.8|1938.5|1938.2|1937.9|36
1609780030000|2021-01-04 17:07:10|1938.2|1937.9|1938.6|1938.3|1938.6|1938.3|1938.2|1937.9|14
1609780040000|2021-01-04 17:07:20|1938.8|1938.5|1938.9|1938.6|1939.1|1938.8|1938.6|1938.3|28
1609780050000|2021-01-04 17:07:30|1938.7|1938.4|1938.4|1938.1|1939|1938.7|1938.4|1938.1|14
1609780060000|2021-01-04 17:07:40|1938.5|1938.2|1938.3|1938|1938.6|1938.3|1938.3|1938|25
1609780070000|2021-01-04 17:07:50|1938.4|1938.1|1938.1|1937.8|1938.6|1938.3|1937.8|1937.5|51
1609780080000|2021-01-04 17:08:00|1937.9|1937.6|1936.9|1936.6|1937.9|1937.6|1936.8|1936.5|89
1609780090000|2021-01-04 17:08:10|1936.8|1936.5|1936.4|1936.1|1937|1936.7|1936.2|1935.9|74
1609780100000|2021-01-04 17:08:20|1936.3|1936|1936.5|1936.2|1936.7|1936.4|1936.1|1935.8|54
1609780110000|2021-01-04 17:08:30|1936.8|1936.5|1937|1936.7|1937.1|1936.8|1936.8|1936.5|54
1609780120000|2021-01-04 17:08:40|1937.1|1936.8|1936.4|1936.1|1937.1|1936.8|1936.4|1936.1|44
1609780130000|2021-01-04 17:08:50|1936.7|1936.4|1935.9|1935.6|1936.7|1936.4|1935.9|1935.6|33
1609780140000|2021-01-04 17:09:00|1936|1935.7|1935.2|1934.9|1936|1935.7|1935|1934.7|108
1609780150000|2021-01-04 17:09:10|1935.1|1934.8|1934.3|1934|1935.2|1934.9|1934|1933.7|273
1609780160000|2021-01-04 17:09:20|1934.1|1933.8|1934.1|1933.8|1934.6|1934.3|1933.7|1933.4|203
1609780170000|2021-01-04 17:09:30|1934.2|1933.9|1933.6|1933.3|1934.8|1934.5|1933.6|1933.3|119
1609780180000|2021-01-04 17:09:40|1933.9|1933.6|1933.7|1933.4|1934.1|1933.8|1933.4|1933.1|60
1609780190000|2021-01-04 17:09:50|1933.8|1933.5|1934.7|1934.4|1934.8|1934.5|1933.7|1933.4|47
1609780200000|2021-01-04 17:10:00|1935.2|1934.9|1934.6|1934.3|1935.9|1935.6|1934.4|1934.1|120
1609780210000|2021-01-04 17:10:10|1934.5|1934.2|1934|1933.7|1934.9|1934.6|1934|1933.7|105
1609780220000|2021-01-04 17:10:20|1934.1|1933.8|1933.7|1933.4|1934.1|1933.8|1933.5|1933.2|95
1609780230000|2021-01-04 17:10:30|1933.8|1933.5|1934.3|1934|1934.7|1934.4|1933.8|1933.5|279
1609780240000|2021-01-04 17:10:40|1934.4|1934.1|1933.9|1933.6|1934.5|1934.2|1933.8|1933.5|124
1609780250000|2021-01-04 17:10:50|1933.7|1933.4|1933.5|1933.2|1933.7|1933.4|1933.2|1932.9|45
1609780260000|2021-01-04 17:11:00|1933.4|1933.1|1933.1|1932.8|1933.8|1933.5|1933.1|1932.8|74
1609780270000|2021-01-04 17:11:10|1933.2|1932.9|1933|1932.7|1933.4|1933.1|1933|1932.7|14
1609780280000|2021-01-04 17:11:20|1932.9|1932.6|1932.4|1932.1|1933.7|1933.4|1932.1|1931.8|306
1609780290000|2021-01-04 17:11:30|1932.5|1932.2|1931.4|1931.1|1932.6|1932.3|1931.2|1930.9|254
1609780300000|2021-01-04 17:11:40|1931.3|1931|1930.2|1929.9|1931.3|1931|1929.6|1929.3|253
1609780310000|2021-01-04 17:11:50|1930.6|1930.3|1930|1929.7|1931|1930.7|1930|1929.7|281
1609780320000|2021-01-04 17:12:00|1930.3|1930|1930.6|1930.3|1931.5|1931.2|1930.3|1930|125
1609780330000|2021-01-04 17:12:10|1930.7|1930.4|1929.9|1929.6|1930.7|1930.4|1929.6|1929.3|291
1609780340000|2021-01-04 17:12:20|1930|1929.7|1929.6|1929.3|1930.1|1929.8|1929.2|1928.9|63
1609780350000|2021-01-04 17:12:30|1929.5|1929.2|1928.6|1928.3|1929.5|1929.2|1928.4|1928.1|257
1609780360000|2021-01-04 17:12:40|1928.5|1928.2|1928.6|1928.3|1928.8|1928.5|1928.3|1928|140
1609780370000|2021-01-04 17:12:50|1928.5|1928.2|1929.1|1928.8|1929.4|1929.1|1928.2|1927.9|59
1609780380000|2021-01-04 17:13:00|1929.2|1928.9|1930.9|1930.6|1931.4|1931.1|1929.2|1928.9|156
1609780390000|2021-01-04 17:13:10|1930.8|1930.5|1930.8|1930.5|1931|1930.7|1930.5|1930.2|68
1609780400000|2021-01-04 17:13:20|1930.7|1930.4|1931|1930.7|1931|1930.7|1930.4|1930.1|15
1609780410000|2021-01-04 17:13:30|1931.1|1930.8|1930.1|1929.8|1931.1|1930.8|1929.4|1929.1|47
1609780420000|2021-01-04 17:13:40|1930|1929.7|1929.9|1929.6|1930|1929.7|1929.8|1929.5|4
1609780430000|2021-01-04 17:13:50|1929.8|1929.5|1929.2|1928.9|1929.8|1929.5|1929.2|1928.9|56
1609780440000|2021-01-04 17:14:00|1929.3|1929|1929.2|1928.9|1929.5|1929.2|1929.2|1928.9|49
1609780450000|2021-01-04 17:14:10|1929.1|1928.8|1928.9|1928.6|1929.6|1929.3|1928.8|1928.5|59
1609780460000|2021-01-04 17:14:20|1929|1928.7|1929.7|1929.4|1930.3|1930|1928.8|1928.5|73
1609780470000|2021-01-04 17:14:30|1929.5|1929.2|1928.6|1928.3|1929.6|1929.3|1928.6|1928.3|53
1609780480000|2021-01-04 17:14:40|1928.5|1928.2|1928.5|1928.2|1928.9|1928.6|1928.4|1928.1|50
1609780490000|2021-01-04 17:14:50|1928.4|1928.1|1928.1|1927.8|1929|1928.7|1928|1927.7|104
1609780500000|2021-01-04 17:15:00|1927.8|1927.5|1926.9|1926.6|1928.3|1928|1926.9|1926.6|253
1609780510000|2021-01-04 17:15:10|1926.8|1926.5|1926.1|1925.8|1926.9|1926.6|1925.9|1925.6|201
1609780520000|2021-01-04 17:15:20|1925.9|1925.6|1925|1924.7|1926.2|1925.9|1925|1924.7|144
1609780530000|2021-01-04 17:15:30|1924.9|1924.6|1925.2|1924.9|1925.6|1925.3|1924.9|1924.6|105
1609780540000|2021-01-04 17:15:40|1925|1924.7|1927|1926.7|1927|1926.7|1924.3|1924|294
1609780550000|2021-01-04 17:15:50|1927.1|1926.8|1928.1|1927.8|1928.1|1927.8|1926.6|1926.3|89
1609780560000|2021-01-04 17:16:00|1928.2|1927.9|1928.7|1928.4|1929.3|1929|1927.8|1927.5|259
1609780570000|2021-01-04 17:16:10|1928.8|1928.5|1927.3|1927|1928.8|1928.5|1927.3|1927|66
1609780580000|2021-01-04 17:16:20|1926.9|1926.6|1927.3|1927|1927.4|1927.1|1926.7|1926.4|68
1609780590000|2021-01-04 17:16:30|1927.2|1926.9|1927.7|1927.4|1928.2|1927.9|1927.2|1926.9|87
1609780600000|2021-01-04 17:16:40|1927.5|1927.2|1929.2|1928.9|1929.2|1928.9|1927.2|1926.9|83
1609780610000|2021-01-04 17:16:50|1929.3|1929|1929.5|1929.2|1929.5|1929.2|1928.8|1928.5|100
1609780620000|2021-01-04 17:17:00|1929.3|1929|1930.3|1930|1930.4|1930.1|1929.3|1929|117
1609780630000|2021-01-04 17:17:10|1930.4|1930.1|1931|1930.7|1931|1930.7|1929.7|1929.4|87
1609780640000|2021-01-04 17:17:20|1930.9|1930.6|1931.3|1931|1931.5|1931.2|1930.6|1930.3|51
1609780650000|2021-01-04 17:17:30|1931.2|1930.9|1931|1930.7|1931.4|1931.1|1930.7|1930.4|62
1609780660000|2021-01-04 17:17:40|1930.9|1930.6|1931.1|1930.8|1931.6|1931.3|1930.9|1930.6|40
1609780670000|2021-01-04 17:17:50|1931.2|1930.9|1931.4|1931.1|1931.9|1931.6|1931.2|1930.9|71
1609780680000|2021-01-04 17:18:00|1931.3|1931|1932.1|1931.8|1932.2|1931.9|1931.3|1931|90
1609780690000|2021-01-04 17:18:10|1932.2|1931.9|1933.1|1932.8|1933.2|1932.9|1932.2|1931.9|72
1609780700000|2021-01-04 17:18:20|1933.4|1933.1|1933.3|1933|1933.5|1933.2|1933|1932.7|130
1609780710000|2021-01-04 17:18:30|1933.2|1932.9|1933.8|1933.5|1934.1|1933.8|1933.2|1932.9|155
1609780720000|2021-01-04 17:18:40|1933.7|1933.4|1934|1933.7|1934.7|1934.4|1933.7|1933.4|168
1609780730000|2021-01-04 17:18:50|1933.7|1933.4|1934.7|1934.4|1934.7|1934.4|1933.2|1932.9|113
1609780740000|2021-01-04 17:19:00|1934.6|1934.3|1933.7|1933.4|1934.6|1934.3|1933.2|1932.9|132
1609780750000|2021-01-04 17:19:10|1933.9|1933.6|1933.4|1933.1|1933.9|1933.6|1933.4|1933.1|49
1609780760000|2021-01-04 17:19:20|1933.6|1933.3|1932.7|1932.4|1933.6|1933.3|1932.7|1932.4|64
1609780770000|2021-01-04 17:19:30|1932.5|1932.2|1932.7|1932.4|1933.1|1932.8|1932.1|1931.8|57
1609780780000|2021-01-04 17:19:40|1932.6|1932.3|1932.5|1932.2|1932.6|1932.3|1932|1931.7|33
1609780790000|2021-01-04 17:19:50|1932.3|1932|1932.9|1932.6|1932.9|1932.6|1932.3|1932|11
1609780800000|2021-01-04 17:20:00|1932.8|1932.5|1930.6|1930.3|1932.9|1932.6|1930.5|1930.2|132
1609780810000|2021-01-04 17:20:10|1930.7|1930.4|1931.4|1931.1|1931.7|1931.4|1930.7|1930.4|93
1609780820000|2021-01-04 17:20:20|1931.1|1930.8|1932.6|1932.3|1933.2|1932.9|1930.9|1930.6|96
1609780830000|2021-01-04 17:20:30|1932.5|1932.2|1933.6|1933.3|1934.2|1933.9|1932.5|1932.2|91
1609780840000|2021-01-04 17:20:40|1933.8|1933.5|1932.8|1932.5|1933.8|1933.5|1932.7|1932.4|18
1609780850000|2021-01-04 17:20:50|1933.1|1932.8|1933.2|1932.9|1933.3|1933|1932.6|1932.3|59
1609780860000|2021-01-04 17:21:00|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|1932.8|1932.5|28
1609780870000|2021-01-04 17:21:10|1933.7|1933.4|1933.9|1933.6|1934.6|1934.3|1933.7|1933.4|56
1609780880000|2021-01-04 17:21:20|1934.1|1933.8|1934.4|1934.1|1934.5|1934.2|1933.7|1933.4|31
1609780890000|2021-01-04 17:21:30|1934.5|1934.2|1933|1932.7|1934.5|1934.2|1932.9|1932.6|91
1609780900000|2021-01-04 17:21:40|1932.9|1932.6|1932.5|1932.2|1932.9|1932.6|1932.1|1931.8|62
1609780910000|2021-01-04 17:21:50|1932.4|1932.1|1933|1932.7|1933.4|1933.1|1932.3|1932|32
1609780920000|2021-01-04 17:22:00|1933.1|1932.8|1933.6|1933.3|1934.2|1933.9|1933.1|1932.8|56
1609780930000|2021-01-04 17:22:10|1934.1|1933.8|1934.8|1934.5|1934.8|1934.5|1934|1933.7|108
1609780940000|2021-01-04 17:22:20|1934.7|1934.4|1933.2|1932.9|1934.7|1934.4|1933.2|1932.9|144
1609780950000|2021-01-04 17:22:30|1933.3|1933|1932.9|1932.6|1933.4|1933.1|1932.3|1932|117
1609780960000|2021-01-04 17:22:40|1933|1932.7|1932.9|1932.6|1933.1|1932.8|1932.7|1932.4|50
1609780970000|2021-01-04 17:22:50|1933|1932.7|1933.3|1933|1933.3|1933|1932.9|1932.6|45
1609780980000|2021-01-04 17:23:00|1933.1|1932.8|1933.5|1933.2|1933.5|1933.2|1932.4|1932.1|54
1609780990000|2021-01-04 17:23:10|1933.6|1933.3|1932|1931.7|1933.6|1933.3|1932|1931.7|132
1609781000000|2021-01-04 17:23:20|1932.1|1931.8|1930.9|1930.6|1932.1|1931.8|1930.9|1930.6|136
1609781010000|2021-01-04 17:23:30|1931|1930.7|1929.9|1929.6|1931.1|1930.8|1929.9|1929.6|216
1609781020000|2021-01-04 17:23:40|1930|1929.7|1929.5|1929.2|1930.5|1930.2|1929.3|1929|155
1609781030000|2021-01-04 17:23:50|1929.3|1929|1929.9|1929.6|1929.9|1929.6|1929.3|1929|226
1609781040000|2021-01-04 17:24:00|1930|1929.7|1930.6|1930.3|1930.7|1930.4|1930|1929.7|66
1609781050000|2021-01-04 17:24:10|1930.4|1930.1|1931.5|1931.2|1932|1931.7|1930.4|1930.1|107
1609781060000|2021-01-04 17:24:20|1931.6|1931.3|1932.4|1932.1|1932.4|1932.1|1931.4|1931.1|301
1609781070000|2021-01-04 17:24:30|1932.6|1932.3|1933.8|1933.5|1934.2|1933.9|1932.6|1932.3|104
1609781080000|2021-01-04 17:24:40|1933.7|1933.4|1933.7|1933.4|1933.9|1933.6|1933.3|1933|54
1609781090000|2021-01-04 17:24:50|1933.6|1933.3|1933.6|1933.3|1933.7|1933.4|1933.4|1933.1|16
1609781100000|2021-01-04 17:25:00|1933.4|1933.1|1934.1|1933.8|1934.1|1933.8|1933.1|1932.8|65
1609781110000|2021-01-04 17:25:10|1933.8|1933.5|1933.8|1933.5|1934.2|1933.9|1933.6|1933.3|67
1609781120000|2021-01-04 17:25:20|1933.9|1933.6|1934.2|1933.9|1934.5|1934.2|1933.9|1933.6|73
1609781130000|2021-01-04 17:25:30|1934.3|1934|1933|1932.7|1934.5|1934.2|1933|1932.7|176
1609781140000|2021-01-04 17:25:40|1933.1|1932.8|1932.1|1931.8|1933.4|1933.1|1932.1|1931.8|151
1609781150000|2021-01-04 17:25:50|1931.8|1931.5|1931.5|1931.2|1931.9|1931.6|1930.9|1930.6|42
1609781160000|2021-01-04 17:26:00|1931.6|1931.3|1932.9|1932.6|1933.3|1933|1931.6|1931.3|35
1609781170000|2021-01-04 17:26:10|1933|1932.7|1933.2|1932.9|1933.3|1933|1932.9|1932.6|16
1609781180000|2021-01-04 17:26:20|1933.1|1932.8|1932.8|1932.5|1933.1|1932.8|1932.6|1932.3|16
1609781190000|2021-01-04 17:26:30|1933|1932.7|1933.9|1933.6|1934|1933.7|1932.7|1932.4|32
1609781200000|2021-01-04 17:26:40|1933.7|1933.4|1933.9|1933.6|1934.2|1933.9|1933.3|1933|46
1609781210000|2021-01-04 17:26:50|1934|1933.7|1933.9|1933.6|1934.3|1934|1933.3|1933|39
1609781220000|2021-01-04 17:27:00|1933.8|1933.5|1933.1|1932.8|1933.8|1933.5|1932.7|1932.4|47
1609781230000|2021-01-04 17:27:10|1933.5|1933.2|1934.2|1933.9|1934.2|1933.9|1933.5|1933.2|23
1609781240000|2021-01-04 17:27:20|1934.3|1934|1934.2|1933.9|1934.4|1934.1|1934|1933.7|21
1609781250000|2021-01-04 17:27:30|1934.3|1934|1934.6|1934.3|1934.8|1934.5|1933.8|1933.5|66
1609781260000|2021-01-04 17:27:40|1934.5|1934.2|1934.1|1933.8|1934.5|1934.2|1934|1933.7|15
1609781270000|2021-01-04 17:27:50|1934.3|1934|1935|1934.7|1935.3|1935|1934.2|1933.9|69
1609781280000|2021-01-04 17:28:00|1934.8|1934.5|1934.6|1934.3|1934.9|1934.6|1934.5|1934.2|31
1609781290000|2021-01-04 17:28:10|1934.7|1934.4|1934.8|1934.5|1935.5|1935.2|1934.7|1934.4|83
1609781300000|2021-01-04 17:28:20|1934.9|1934.6|1934.7|1934.4|1934.9|1934.6|1934.4|1934.1|31
1609781310000|2021-01-04 17:28:30|1934.8|1934.5|1934.4|1934.1|1934.8|1934.5|1934.3|1934|29
1609781320000|2021-01-04 17:28:40|1933.8|1933.5|1933.9|1933.6|1933.9|1933.6|1933.8|1933.5|22
1609781330000|2021-01-04 17:28:50|1934.2|1933.9|1934.3|1934|1934.4|1934.1|1934.1|1933.8|36
1609781340000|2021-01-04 17:29:00|1934.4|1934.1|1934.2|1933.9|1934.5|1934.2|1933.9|1933.6|26
1609781350000|2021-01-04 17:29:10|1934.3|1934|1934.1|1933.8|1934.4|1934.1|1934.1|1933.8|10
1609781360000|2021-01-04 17:29:20|1934.5|1934.2|1935|1934.7|1935.2|1934.9|1934.2|1933.9|76
1609781370000|2021-01-04 17:29:30|1934.9|1934.6|1934.7|1934.4|1935.2|1934.9|1934.7|1934.4|29
1609781380000|2021-01-04 17:29:40|1934.1|1933.8|1934.5|1934.2|1934.5|1934.2|1933.8|1933.5|54
1609781390000|2021-01-04 17:29:50|1934.6|1934.3|1934.8|1934.5|1934.9|1934.6|1934.6|1934.3|39
1609781400000|2021-01-04 17:30:00|1934.5|1934.2|1933.9|1933.6|1934.7|1934.4|1933.8|1933.5|107
1609781410000|2021-01-04 17:30:10|1933.3|1933|1933.4|1933.1|1933.4|1933.1|1932.7|1932.4|161
1609781420000|2021-01-04 17:30:20|1933.1|1932.8|1932.6|1932.3|1933.2|1932.9|1932.3|1932|78
1609781430000|2021-01-04 17:30:30|1932.5|1932.2|1933.1|1932.8|1933.1|1932.8|1932.5|1932.2|27
1609781440000|2021-01-04 17:30:40|1933.2|1932.9|1933.5|1933.2|1933.5|1933.2|1933|1932.7|40
1609781450000|2021-01-04 17:30:50|1933.4|1933.1|1932.3|1932|1933.4|1933.1|1932.3|1932|38
1609781460000|2021-01-04 17:31:00|1932.2|1931.9|1933.9|1933.6|1934.4|1934.1|1932.2|1931.9|138
1609781470000|2021-01-04 17:31:10|1933.5|1933.2|1933.7|1933.4|1933.7|1933.4|1933|1932.7|63
1609781480000|2021-01-04 17:31:20|1933.6|1933.3|1933.5|1933.2|1933.7|1933.4|1933.4|1933.1|30
1609781490000|2021-01-04 17:31:30|1933.3|1933|1933|1932.7|1933.6|1933.3|1932.7|1932.4|110
1609781500000|2021-01-04 17:31:40|1933.3|1933|1931.8|1931.5|1933.4|1933.1|1931.8|1931.5|159
1609781510000|2021-01-04 17:31:50|1931.7|1931.4|1931.2|1930.9|1931.8|1931.5|1930.5|1930.2|129
1609781520000|2021-01-04 17:32:00|1931|1930.7|1932.8|1932.5|1933|1932.7|1931|1930.7|105
1609781530000|2021-01-04 17:32:10|1932.7|1932.4|1932.8|1932.5|1933.1|1932.8|1932.5|1932.2|62
1609781540000|2021-01-04 17:32:20|1933.3|1933|1933.8|1933.5|1934.2|1933.9|1933.2|1932.9|41
1609781550000|2021-01-04 17:32:30|1933.6|1933.3|1933.3|1933|1934.2|1933.9|1933.1|1932.8|39
1609781560000|2021-01-04 17:32:40|1933.5|1933.2|1933.2|1932.9|1933.7|1933.4|1932.8|1932.5|34
1609781570000|2021-01-04 17:32:50|1933.1|1932.8|1933.4|1933.1|1933.6|1933.3|1933|1932.7|42
1609781580000|2021-01-04 17:33:00|1933.5|1933.2|1934.3|1934|1934.4|1934.1|1933.5|1933.2|77
1609781590000|2021-01-04 17:33:10|1934.1|1933.8|1934.8|1934.5|1935.1|1934.8|1934.1|1933.8|80
1609781600000|2021-01-04 17:33:20|1934.6|1934.3|1935.6|1935.3|1935.6|1935.3|1934.5|1934.2|66
1609781610000|2021-01-04 17:33:30|1935.5|1935.2|1934.3|1934|1935.6|1935.3|1934.2|1933.9|65
1609781620000|2021-01-04 17:33:40|1934.4|1934.1|1933.3|1933|1934.4|1934.1|1933.3|1933|154
1609781630000|2021-01-04 17:33:50|1933|1932.7|1933.5|1933.2|1933.5|1933.2|1932.9|1932.6|35
1609781640000|2021-01-04 17:34:00|1933.6|1933.3|1933.4|1933.1|1934.1|1933.8|1933.4|1933.1|83
1609781650000|2021-01-04 17:34:10|1933.6|1933.3|1933.8|1933.5|1934.1|1933.8|1933.4|1933.1|20
1609781660000|2021-01-04 17:34:20|1933.6|1933.3|1934|1933.7|1934.1|1933.8|1933.6|1933.3|33
1609781670000|2021-01-04 17:34:30|1933.8|1933.5|1934.2|1933.9|1934.4|1934.1|1933.5|1933.2|105
1609781680000|2021-01-04 17:34:40|1934.1|1933.8|1934.1|1933.8|1934.3|1934|1933.8|1933.5|75
1609781690000|2021-01-04 17:34:50|1934|1933.7|1934.8|1934.5|1935.6|1935.3|1934|1933.7|31
1609781700000|2021-01-04 17:35:00|1935.2|1934.9|1934.9|1934.6|1935.3|1935|1934.8|1934.5|48
1609781710000|2021-01-04 17:35:10|1935|1934.7|1935.3|1935|1935.5|1935.2|1935|1934.7|17
1609781720000|2021-01-04 17:35:20|1935.6|1935.3|1934.7|1934.4|1935.6|1935.3|1934.7|1934.4|68
1609781730000|2021-01-04 17:35:30|1934.9|1934.6|1933.8|1933.5|1935|1934.7|1933.8|1933.5|36
1609781740000|2021-01-04 17:35:40|1934.1|1933.8|1934.4|1934.1|1934.4|1934.1|1934.1|1933.8|15
1609781750000|2021-01-04 17:35:50|1934.5|1934.2|1934|1933.7|1934.6|1934.3|1933.8|1933.5|25
1609781760000|2021-01-04 17:36:00|1933.8|1933.5|1933.2|1932.9|1933.8|1933.5|1933|1932.7|56
1609781770000|2021-01-04 17:36:10|1933.4|1933.1|1932.5|1932.2|1933.6|1933.3|1932.4|1932.1|50
1609781780000|2021-01-04 17:36:20|1932.6|1932.3|1932.8|1932.5|1933|1932.7|1932.3|1932|19
1609781790000|2021-01-04 17:36:30|1932.7|1932.4|1932.6|1932.3|1932.7|1932.4|1932.3|1932|17
1609781800000|2021-01-04 17:36:40|1932.4|1932.1|1932.4|1932.1|1932.6|1932.3|1932.3|1932|20
1609781810000|2021-01-04 17:36:50|1932.2|1931.9|1932.4|1932.1|1932.6|1932.3|1932.2|1931.9|34
1609781820000|2021-01-04 17:37:00|1932.1|1931.8|1931.6|1931.3|1932.1|1931.8|1931.5|1931.2|31
1609781830000|2021-01-04 17:37:10|1931.7|1931.4|1931.9|1931.6|1931.9|1931.6|1931.5|1931.2|31
1609781840000|2021-01-04 17:37:20|1932.2|1931.9|1932.1|1931.8|1932.5|1932.2|1932|1931.7|27
1609781850000|2021-01-04 17:37:30|1932.3|1932|1932.4|1932.1|1932.5|1932.2|1932.1|1931.8|20
1609781860000|2021-01-04 17:37:40|1932.3|1932|1932|1931.7|1932.3|1932|1931.8|1931.5|16
1609781870000|2021-01-04 17:37:50|1931.9|1931.6|1932.1|1931.8|1932.1|1931.8|1931.5|1931.2|20
1609781880000|2021-01-04 17:38:00|1932.3|1932|1932.7|1932.4|1932.7|1932.4|1932.2|1931.9|26
1609781890000|2021-01-04 17:38:10|1932.5|1932.2|1932.4|1932.1|1932.5|1932.2|1932.2|1931.9|11
1609781900000|2021-01-04 17:38:20|1932.5|1932.2|1932.4|1932.1|1932.5|1932.2|1932.3|1932|18
1609781910000|2021-01-04 17:38:30|1932.1|1931.8|1931.9|1931.6|1932.2|1931.9|1931.7|1931.4|35
1609781920000|2021-01-04 17:38:40|1931.7|1931.4|1931.6|1931.3|1932.1|1931.8|1931.6|1931.3|33
1609781930000|2021-01-04 17:38:50|1931.7|1931.4|1930.8|1930.5|1931.7|1931.4|1930.8|1930.5|51
1609781940000|2021-01-04 17:39:00|1930.7|1930.4|1929.4|1929.1|1930.7|1930.4|1929.4|1929.1|158
1609781950000|2021-01-04 17:39:10|1929|1928.7|1929.1|1928.8|1929.2|1928.9|1928.4|1928.1|90
1609781960000|2021-01-04 17:39:20|1929|1928.7|1929.4|1929.1|1929.7|1929.4|1928.4|1928.1|83
1609781970000|2021-01-04 17:39:30|1929.8|1929.5|1930.7|1930.4|1930.7|1930.4|1929.8|1929.5|85
1609781980000|2021-01-04 17:39:40|1930.6|1930.3|1930.5|1930.2|1931.2|1930.9|1930.4|1930.1|30
1609781990000|2021-01-04 17:39:50|1930.9|1930.6|1930.8|1930.5|1931.2|1930.9|1930.7|1930.4|50
1609782000000|2021-01-04 17:40:00|1930.5|1930.2|1928.9|1928.6|1930.5|1930.2|1928.9|1928.6|41
1609782010000|2021-01-04 17:40:10|1929.5|1929.2|1928.7|1928.4|1929.5|1929.2|1928.4|1928.1|59
1609782020000|2021-01-04 17:40:20|1928.8|1928.5|1927.5|1927.2|1928.8|1928.5|1927.4|1927.1|94
1609782030000|2021-01-04 17:40:30|1927.4|1927.1|1928.1|1927.8|1928.4|1928.1|1927.3|1927|64
1609782040000|2021-01-04 17:40:40|1928|1927.7|1927.3|1927|1928|1927.7|1927.3|1927|21
1609782050000|2021-01-04 17:40:50|1927.4|1927.1|1927.9|1927.6|1927.9|1927.6|1927.3|1927|48
1609782060000|2021-01-04 17:41:00|1928|1927.7|1927.7|1927.4|1928.4|1928.1|1927.7|1927.4|42
1609782070000|2021-01-04 17:41:10|1927.9|1927.6|1928.1|1927.8|1928.2|1927.9|1927.9|1927.6|25
1609782080000|2021-01-04 17:41:20|1928.2|1927.9|1927.5|1927.2|1928.2|1927.9|1927.4|1927.1|23
1609782090000|2021-01-04 17:41:30|1927.4|1927.1|1927.4|1927.1|1927.5|1927.2|1927.1|1926.8|32
1609782100000|2021-01-04 17:41:40|1927.2|1926.9|1927|1926.7|1927.6|1927.3|1927|1926.7|37
1609782110000|2021-01-04 17:41:50|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1926.7|1926.4|64
1609782120000|2021-01-04 17:42:00|1927.3|1927|1927.1|1926.8|1927.5|1927.2|1926.9|1926.6|37
1609782130000|2021-01-04 17:42:10|1926.8|1926.5|1926.9|1926.6|1927.1|1926.8|1926.6|1926.3|42
1609782140000|2021-01-04 17:42:20|1927.2|1926.9|1927.5|1927.2|1927.6|1927.3|1926.9|1926.6|56
1609782150000|2021-01-04 17:42:30|1927.4|1927.1|1926.8|1926.5|1927.4|1927.1|1926.8|1926.5|22
1609782160000|2021-01-04 17:42:40|1926.7|1926.4|1927.6|1927.3|1927.6|1927.3|1926.7|1926.4|26
1609782170000|2021-01-04 17:42:50|1927.5|1927.2|1926.9|1926.6|1927.8|1927.5|1926.8|1926.5|42
1609782180000|2021-01-04 17:43:00|1926.8|1926.5|1926.6|1926.3|1926.8|1926.5|1926.6|1926.3|12
1609782190000|2021-01-04 17:43:10|1926.5|1926.2|1926.6|1926.3|1927|1926.7|1926.4|1926.1|51
1609782200000|2021-01-04 17:43:20|1926.5|1926.2|1926.6|1926.3|1926.8|1926.5|1926.4|1926.1|29
1609782210000|2021-01-04 17:43:30|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.7|1926.4|28
1609782220000|2021-01-04 17:43:40|1927|1926.7|1926.8|1926.5|1927.5|1927.2|1926.8|1926.5|38
1609782230000|2021-01-04 17:43:50|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.6|1926.3|16
1609782240000|2021-01-04 17:44:00|1927|1926.7|1927.1|1926.8|1927.7|1927.4|1926.8|1926.5|52
1609782250000|2021-01-04 17:44:10|1927.2|1926.9|1927.5|1927.2|1927.6|1927.3|1927.2|1926.9|44
1609782260000|2021-01-04 17:44:20|1927.7|1927.4|1927|1926.7|1928.1|1927.8|1927|1926.7|50
1609782270000|2021-01-04 17:44:30|1926.9|1926.6|1926.8|1926.5|1927.3|1927|1926.8|1926.5|41
1609782280000|2021-01-04 17:44:40|1926.7|1926.4|1926.5|1926.2|1926.8|1926.5|1926.5|1926.2|34
1609782290000|2021-01-04 17:44:50|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.2|1925.9|45
1609782300000|2021-01-04 17:45:00|1926.5|1926.2|1926.8|1926.5|1926.8|1926.5|1925.8|1925.5|93
1609782310000|2021-01-04 17:45:10|1926.5|1926.2|1926.2|1925.9|1926.8|1926.5|1926.2|1925.9|41
1609782320000|2021-01-04 17:45:20|1926.1|1925.8|1926.8|1926.5|1927|1926.7|1925.9|1925.6|38
1609782330000|2021-01-04 17:45:30|1926.7|1926.4|1926.8|1926.5|1927.1|1926.8|1926.6|1926.3|36
1609782340000|2021-01-04 17:45:40|1927.1|1926.8|1927|1926.7|1927.3|1927|1926.8|1926.5|41
1609782350000|2021-01-04 17:45:50|1926.9|1926.6|1925.1|1924.8|1927|1926.7|1925.1|1924.8|201
1609782360000|2021-01-04 17:46:00|1925|1924.7|1926.2|1925.9|1926.5|1926.2|1925|1924.7|154
1609782370000|2021-01-04 17:46:10|1926.1|1925.8|1926.6|1926.3|1926.7|1926.4|1926.1|1925.8|26
1609782380000|2021-01-04 17:46:20|1926.5|1926.2|1925.6|1925.3|1926.5|1926.2|1925.5|1925.2|34
1609782390000|2021-01-04 17:46:30|1925.4|1925.1|1925.6|1925.3|1925.7|1925.4|1925.4|1925.1|23
1609782400000|2021-01-04 17:46:40|1925.5|1925.2|1926|1925.7|1926|1925.7|1925.5|1925.2|23
1609782410000|2021-01-04 17:46:50|1925.9|1925.6|1926.6|1926.3|1926.6|1926.3|1925.8|1925.5|17
1609782420000|2021-01-04 17:47:00|1926.7|1926.4|1927.5|1927.2|1927.7|1927.4|1926.6|1926.3|45
1609782430000|2021-01-04 17:47:10|1927.6|1927.3|1927.3|1927|1927.7|1927.4|1927|1926.7|21
1609782440000|2021-01-04 17:47:20|1927.6|1927.3|1928.3|1928|1928.5|1928.2|1927.6|1927.3|31
1609782450000|2021-01-04 17:47:30|1928|1927.7|1928.2|1927.9|1928.5|1928.2|1928|1927.7|21
1609782460000|2021-01-04 17:47:40|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1928|1927.7|5
1609782470000|2021-01-04 17:47:50|1928.2|1927.9|1928.5|1928.2|1928.9|1928.6|1928.2|1927.9|28
1609782480000|2021-01-04 17:48:00|1928.2|1927.9|1928.7|1928.4|1928.7|1928.4|1928.2|1927.9|15
1609782490000|2021-01-04 17:48:10|1929.1|1928.8|1928.7|1928.4|1929.1|1928.8|1928.7|1928.4|8
1609782500000|2021-01-04 17:48:20|1928.6|1928.3|1929.2|1928.9|1929.3|1929|1928.6|1928.3|37
1609782510000|2021-01-04 17:48:30|1929.4|1929.1|1929.4|1929.1|1929.6|1929.3|1929.3|1929|50
1609782520000|2021-01-04 17:48:40|1929.1|1928.8|1929|1928.7|1929.4|1929.1|1928.6|1928.3|27
1609782530000|2021-01-04 17:48:50|1929.3|1929|1929.1|1928.8|1929.6|1929.3|1929.1|1928.8|21
1609782540000|2021-01-04 17:49:00|1928.4|1928.1|1929.1|1928.8|1929.1|1928.8|1928.3|1928|35
1609782550000|2021-01-04 17:49:10|1929|1928.7|1929.1|1928.8|1929.3|1929|1929|1928.7|14
1609782560000|2021-01-04 17:49:20|1929.4|1929.1|1929.6|1929.3|1929.7|1929.4|1929.3|1929|114
1609782570000|2021-01-04 17:49:30|1930|1929.7|1929.2|1928.9|1930|1929.7|1929.2|1928.9|104
1609782580000|2021-01-04 17:49:40|1929.3|1929|1929.8|1929.5|1929.9|1929.6|1929.3|1929|14
1609782590000|2021-01-04 17:49:50|1930|1929.7|1929.2|1928.9|1930|1929.7|1929.2|1928.9|28
1609782600000|2021-01-04 17:50:00|1929.5|1929.2|1929.5|1929.2|1929.9|1929.6|1929.5|1929.2|33
1609782610000|2021-01-04 17:50:10|1929.3|1929|1929|1928.7|1929.4|1929.1|1929|1928.7|15
1609782620000|2021-01-04 17:50:20|1929.4|1929.1|1929.4|1929.1|1929.5|1929.2|1929.3|1929|25
1609782630000|2021-01-04 17:50:30|1929.6|1929.3|1929.5|1929.2|1929.7|1929.4|1929.5|1929.2|13
1609782640000|2021-01-04 17:50:40|1929.6|1929.3|1929.7|1929.4|1930|1929.7|1929.6|1929.3|17
1609782650000|2021-01-04 17:50:50|1929.8|1929.5|1930.3|1930|1930.6|1930.3|1929.8|1929.5|76
1609782660000|2021-01-04 17:51:00|1930.2|1929.9|1929.9|1929.6|1930.2|1929.9|1929.9|1929.6|33
1609782670000|2021-01-04 17:51:10|1929.6|1929.3|1930.1|1929.8|1930.1|1929.8|1929.6|1929.3|41
1609782680000|2021-01-04 17:51:20|1930.3|1930|1930.7|1930.4|1930.7|1930.4|1930.1|1929.8|24
1609782690000|2021-01-04 17:51:30|1930.8|1930.5|1931.2|1930.9|1931.6|1931.3|1930.8|1930.5|29
1609782700000|2021-01-04 17:51:40|1931.4|1931.1|1932|1931.7|1932.1|1931.8|1931.4|1931.1|26
1609782710000|2021-01-04 17:51:50|1932.2|1931.9|1932.2|1931.9|1932.4|1932.1|1932|1931.7|11
1609782720000|2021-01-04 17:52:00|1932.3|1932|1932.9|1932.6|1932.9|1932.6|1932.3|1932|52
1609782730000|2021-01-04 17:52:10|1932.8|1932.5|1932.6|1932.3|1932.8|1932.5|1932.5|1932.2|26
1609782740000|2021-01-04 17:52:20|1932.7|1932.4|1932.8|1932.5|1932.8|1932.5|1932.6|1932.3|25
1609782750000|2021-01-04 17:52:30|1932.9|1932.6|1932.4|1932.1|1933|1932.7|1932.4|1932.1|40
1609782760000|2021-01-04 17:52:40|1932.5|1932.2|1932.6|1932.3|1933.3|1933|1932.4|1932.1|91
1609782770000|2021-01-04 17:52:50|1932.7|1932.4|1932.6|1932.3|1933|1932.7|1932.5|1932.2|71
1609782780000|2021-01-04 17:53:00|1932.5|1932.2|1932.5|1932.2|1932.8|1932.5|1932.3|1932|41
1609782790000|2021-01-04 17:53:10|1932.6|1932.3|1932.9|1932.6|1933.2|1932.9|1932.6|1932.3|40
1609782800000|2021-01-04 17:53:20|1932.8|1932.5|1933.1|1932.8|1933.1|1932.8|1932.6|1932.3|56
1609782810000|2021-01-04 17:53:30|1933|1932.7|1933.1|1932.8|1933.2|1932.9|1933|1932.7|55
1609782820000|2021-01-04 17:53:40|1933.2|1932.9|1932.9|1932.6|1933.2|1932.9|1932.9|1932.6|22
1609782830000|2021-01-04 17:53:50|1932.8|1932.5|1933|1932.7|1933|1932.7|1932.3|1932|44
1609782840000|2021-01-04 17:54:00|1933.1|1932.8|1933.2|1932.9|1933.3|1933|1932.9|1932.6|49
1609782850000|2021-01-04 17:54:10|1933.1|1932.8|1933.6|1933.3|1933.6|1933.3|1933.1|1932.8|44
1609782860000|2021-01-04 17:54:20|1933.7|1933.4|1933.9|1933.6|1933.9|1933.6|1933.4|1933.1|50
1609782870000|2021-01-04 17:54:30|1933.7|1933.4|1933.7|1933.4|1933.8|1933.5|1933.4|1933.1|35
1609782880000|2021-01-04 17:54:40|1933.8|1933.5|1933.7|1933.4|1933.9|1933.6|1933.5|1933.2|35
1609782890000|2021-01-04 17:54:50|1933.6|1933.3|1933.7|1933.4|1933.7|1933.4|1933.4|1933.1|33
1609782900000|2021-01-04 17:55:00|1933.6|1933.3|1934.2|1933.9|1934.2|1933.9|1933.6|1933.3|84
1609782910000|2021-01-04 17:55:10|1934.1|1933.8|1934.3|1934|1934.4|1934.1|1934|1933.7|62
1609782920000|2021-01-04 17:55:20|1934.4|1934.1|1934.9|1934.6|1934.9|1934.6|1934.2|1933.9|70
1609782930000|2021-01-04 17:55:30|1934.8|1934.5|1934.9|1934.6|1935|1934.7|1934.6|1934.3|67
1609782940000|2021-01-04 17:55:40|1935.1|1934.8|1935.4|1935.1|1935.4|1935.1|1934.9|1934.6|63
1609782950000|2021-01-04 17:55:50|1935.5|1935.2|1935.9|1935.6|1935.9|1935.6|1935.5|1935.2|58
1609782960000|2021-01-04 17:56:00|1936|1935.7|1936.7|1936.4|1936.7|1936.4|1936|1935.7|149
1609782970000|2021-01-04 17:56:10|1937.2|1936.9|1937.3|1937|1937.4|1937.1|1937.1|1936.8|131
1609782980000|2021-01-04 17:56:20|1937.2|1936.9|1936.9|1936.6|1937.2|1936.9|1936.7|1936.4|76
1609782990000|2021-01-04 17:56:30|1937.3|1937|1937.7|1937.4|1937.9|1937.6|1937.2|1936.9|102
1609783000000|2021-01-04 17:56:40|1937.8|1937.5|1937.8|1937.5|1937.9|1937.6|1937.6|1937.3|44
1609783010000|2021-01-04 17:56:50|1937.7|1937.4|1937.7|1937.4|1937.8|1937.5|1937.5|1937.2|59
1609783020000|2021-01-04 17:57:00|1937.6|1937.3|1936.9|1936.6|1937.6|1937.3|1936.8|1936.5|71
1609783030000|2021-01-04 17:57:10|1937.1|1936.8|1937.2|1936.9|1937.3|1937|1936.7|1936.4|55
1609783040000|2021-01-04 17:57:20|1937.1|1936.8|1937.4|1937.1|1937.5|1937.2|1937.1|1936.8|23
1609783050000|2021-01-04 17:57:30|1937.5|1937.2|1936.4|1936.1|1937.5|1937.2|1936.4|1936.1|64
1609783060000|2021-01-04 17:57:40|1936.3|1936|1937.2|1936.9|1937.2|1936.9|1936.3|1936|50
1609783070000|2021-01-04 17:57:50|1937.1|1936.8|1936.8|1936.5|1937.2|1936.9|1936.7|1936.4|45
1609783080000|2021-01-04 17:58:00|1936.7|1936.4|1937.1|1936.8|1937.4|1937.1|1936.5|1936.2|42
1609783090000|2021-01-04 17:58:10|1937.2|1936.9|1937.7|1937.4|1937.7|1937.4|1937.1|1936.8|28
1609783100000|2021-01-04 17:58:20|1937.5|1937.2|1937.5|1937.2|1937.5|1937.2|1937.1|1936.8|23
1609783110000|2021-01-04 17:58:30|1937.6|1937.3|1937.8|1937.5|1937.8|1937.5|1937.4|1937.1|22
1609783120000|2021-01-04 17:58:40|1938|1937.7|1937.9|1937.6|1938.1|1937.8|1937.6|1937.3|38
1609783130000|2021-01-04 17:58:50|1937.8|1937.5|1938.5|1938.2|1938.6|1938.3|1937.8|1937.5|31
1609783140000|2021-01-04 17:59:00|1938.6|1938.3|1938.5|1938.2|1938.6|1938.3|1938.5|1938.2|31
1609783150000|2021-01-04 17:59:10|1938.4|1938.1|1938.3|1938|1938.4|1938.1|1938.2|1937.9|65
1609783160000|2021-01-04 17:59:20|1938.5|1938.2|1938.6|1938.3|1938.9|1938.6|1938.5|1938.2|76
1609783170000|2021-01-04 17:59:30|1938.7|1938.4|1938.6|1938.3|1938.8|1938.5|1938.5|1938.2|24
1609783180000|2021-01-04 17:59:40|1938.7|1938.4|1938.2|1937.9|1938.7|1938.4|1938|1937.7|40
1609783190000|2021-01-04 17:59:50|1938.1|1937.8|1938.2|1937.9|1938.5|1938.2|1938.1|1937.8|11
1609783200000|2021-01-04 18:00:00|1937.9|1937.6|1938.2|1937.9|1938.8|1938.5|1937.7|1937.4|114
1609783210000|2021-01-04 18:00:10|1938.4|1938.1|1938.7|1938.4|1938.8|1938.5|1937.8|1937.5|70
1609783220000|2021-01-04 18:00:20|1938.9|1938.6|1939.4|1939.1|1939.4|1939.1|1938.7|1938.4|80
1609783230000|2021-01-04 18:00:30|1939.5|1939.2|1939.3|1939|1939.7|1939.4|1939.1|1938.8|52
1609783240000|2021-01-04 18:00:40|1939.2|1938.9|1938.8|1938.5|1939.3|1939|1938.8|1938.5|27
1609783250000|2021-01-04 18:00:50|1939.3|1939|1939.4|1939.1|1939.4|1939.1|1939|1938.7|23
1609783260000|2021-01-04 18:01:00|1939.7|1939.4|1939.5|1939.2|1939.9|1939.6|1939.2|1938.9|67
1609783270000|2021-01-04 18:01:10|1939.4|1939.1|1939.6|1939.3|1939.7|1939.4|1939.1|1938.8|47
1609783280000|2021-01-04 18:01:20|1939.4|1939.1|1939.1|1938.8|1939.8|1939.5|1939.1|1938.8|91
1609783290000|2021-01-04 18:01:30|1939|1938.7|1939.4|1939.1|1939.7|1939.4|1939|1938.7|179
1609783300000|2021-01-04 18:01:40|1939.8|1939.5|1939.9|1939.6|1940|1939.7|1939.8|1939.5|65
1609783310000|2021-01-04 18:01:50|1939.8|1939.5|1940.4|1940.1|1940.4|1940.1|1939.8|1939.5|25
1609783320000|2021-01-04 18:02:00|1940.5|1940.2|1939.9|1939.6|1940.5|1940.2|1939.6|1939.3|74
1609783330000|2021-01-04 18:02:10|1939.8|1939.5|1940.3|1940|1940.6|1940.3|1939.7|1939.4|64
1609783340000|2021-01-04 18:02:20|1940.2|1939.9|1939.9|1939.6|1940.4|1940.1|1939.9|1939.6|60
1609783350000|2021-01-04 18:02:30|1939.8|1939.5|1939.5|1939.2|1940|1939.7|1939.5|1939.2|54
1609783360000|2021-01-04 18:02:40|1939.4|1939.1|1939.4|1939.1|1939.4|1939.1|1939.2|1938.9|56
1609783370000|2021-01-04 18:02:50|1939.5|1939.2|1939|1938.7|1939.5|1939.2|1939|1938.7|67
1609783380000|2021-01-04 18:03:00|1938.9|1938.6|1939|1938.7|1939|1938.7|1938.8|1938.5|21
1609783390000|2021-01-04 18:03:10|1938.9|1938.6|1938.4|1938.1|1938.9|1938.6|1938.4|1938.1|35
1609783400000|2021-01-04 18:03:20|1938.5|1938.2|1937.7|1937.4|1938.5|1938.2|1937.7|1937.4|58
1609783410000|2021-01-04 18:03:30|1937.8|1937.5|1938.1|1937.8|1938.2|1937.9|1937.8|1937.5|56
1609783420000|2021-01-04 18:03:40|1938|1937.7|1937.8|1937.5|1938|1937.7|1937.7|1937.4|34
1609783430000|2021-01-04 18:03:50|1937.9|1937.6|1938.5|1938.2|1938.7|1938.4|1937.8|1937.5|34
1609783440000|2021-01-04 18:04:00|1938.8|1938.5|1939.7|1939.4|1939.8|1939.5|1938.7|1938.4|92
1609783450000|2021-01-04 18:04:10|1939.6|1939.3|1939.6|1939.3|1939.7|1939.4|1939.5|1939.2|27
1609783460000|2021-01-04 18:04:20|1939.3|1939|1940|1939.7|1940.1|1939.8|1939.3|1939|32
1609783470000|2021-01-04 18:04:30|1940.2|1939.9|1940.2|1939.9|1940.6|1940.3|1939.8|1939.5|71
1609783480000|2021-01-04 18:04:40|1940.5|1940.2|1940.4|1940.1|1940.5|1940.2|1940.3|1940|24
1609783490000|2021-01-04 18:04:50|1940.5|1940.2|1940.5|1940.2|1940.6|1940.3|1940.2|1939.9|55
1609783500000|2021-01-04 18:05:00|1940.6|1940.3|1940.5|1940.2|1941|1940.7|1940.4|1940.1|63
1609783510000|2021-01-04 18:05:10|1940.7|1940.4|1939.9|1939.6|1940.7|1940.4|1939.9|1939.6|36
1609783520000|2021-01-04 18:05:20|1939.8|1939.5|1940.5|1940.2|1940.5|1940.2|1939.6|1939.3|49
1609783530000|2021-01-04 18:05:30|1940.4|1940.1|1940.2|1939.9|1940.7|1940.4|1940.2|1939.9|32
1609783540000|2021-01-04 18:05:40|1940.6|1940.3|1940.3|1940|1940.9|1940.6|1940.3|1940|76
1609783550000|2021-01-04 18:05:50|1940.2|1939.9|1940.8|1940.5|1940.9|1940.6|1940.2|1939.9|31
1609783560000|2021-01-04 18:06:00|1940.6|1940.3|1940.6|1940.3|1941.2|1940.9|1940.4|1940.1|44
1609783570000|2021-01-04 18:06:10|1940.5|1940.2|1940.4|1940.1|1940.5|1940.2|1940.2|1939.9|28
1609783580000|2021-01-04 18:06:20|1940.5|1940.2|1940.4|1940.1|1940.5|1940.2|1940.1|1939.8|51
1609783590000|2021-01-04 18:06:30|1940.6|1940.3|1940.3|1940|1940.6|1940.3|1940.3|1940|47
1609783600000|2021-01-04 18:06:40|1940.4|1940.1|1940.8|1940.5|1940.9|1940.6|1940.4|1940.1|9
1609783610000|2021-01-04 18:06:50|1940.9|1940.6|1941.2|1940.9|1941.2|1940.9|1940.8|1940.5|29
1609783620000|2021-01-04 18:07:00|1941.1|1940.8|1941|1940.7|1941.2|1940.9|1940.9|1940.6|33
1609783630000|2021-01-04 18:07:10|1940.9|1940.6|1940.6|1940.3|1940.9|1940.6|1940.1|1939.8|35
1609783640000|2021-01-04 18:07:20|1940.8|1940.5|1941.4|1941.1|1941.4|1941.1|1940.7|1940.4|82
1609783650000|2021-01-04 18:07:30|1941.5|1941.2|1941.8|1941.5|1941.9|1941.6|1941.5|1941.2|73
1609783660000|2021-01-04 18:07:40|1942|1941.7|1942|1941.7|1942.1|1941.8|1941.7|1941.4|71
1609783670000|2021-01-04 18:07:50|1942.2|1941.9|1942.1|1941.8|1942.3|1942|1941.9|1941.6|83
1609783680000|2021-01-04 18:08:00|1942.2|1941.9|1943|1942.7|1943.3|1943|1942.1|1941.8|114
1609783690000|2021-01-04 18:08:10|1943.1|1942.8|1943.1|1942.8|1943.3|1943|1943|1942.7|13
1609783700000|2021-01-04 18:08:20|1943.3|1943|1943.4|1943.1|1943.4|1943.1|1943|1942.7|30
1609783710000|2021-01-04 18:08:30|1943.3|1943|1943.8|1943.5|1943.9|1943.6|1943.1|1942.8|46
1609783720000|2021-01-04 18:08:40|1943.9|1943.6|1944.1|1943.8|1944.2|1943.9|1943.7|1943.4|42
1609783730000|2021-01-04 18:08:50|1943.9|1943.6|1943.1|1942.8|1944.2|1943.9|1943.1|1942.8|69
1609783740000|2021-01-04 18:09:00|1943|1942.7|1943.1|1942.8|1943.4|1943.1|1942.8|1942.5|61
1609783750000|2021-01-04 18:09:10|1943|1942.7|1943.1|1942.8|1943.3|1943|1942.6|1942.3|21
1609783760000|2021-01-04 18:09:20|1943|1942.7|1943|1942.7|1943.1|1942.8|1942.8|1942.5|28
1609783770000|2021-01-04 18:09:30|1943.1|1942.8|1943.7|1943.4|1943.8|1943.5|1943.1|1942.8|35
1609783780000|2021-01-04 18:09:40|1944|1943.7|1943.6|1943.3|1944.1|1943.8|1943.6|1943.3|38
1609783790000|2021-01-04 18:09:50|1943.7|1943.4|1943.6|1943.3|1943.7|1943.4|1943.4|1943.1|23
1609783800000|2021-01-04 18:10:00|1943.5|1943.2|1944|1943.7|1944.1|1943.8|1943.4|1943.1|64
1609783810000|2021-01-04 18:10:10|1944.1|1943.8|1944.4|1944.1|1945|1944.7|1944.1|1943.8|50
1609783820000|2021-01-04 18:10:20|1944.6|1944.3|1944.2|1943.9|1944.7|1944.4|1944.2|1943.9|39
1609783830000|2021-01-04 18:10:30|1944.1|1943.8|1944.1|1943.8|1944.4|1944.1|1943.9|1943.6|76
1609783840000|2021-01-04 18:10:40|1944.3|1944|1944.4|1944.1|1944.4|1944.1|1944|1943.7|57
1609783850000|2021-01-04 18:10:50|1944.7|1944.4|1944.4|1944.1|1944.7|1944.4|1944.2|1943.9|62
1609783860000|2021-01-04 18:11:00|1944.1|1943.8|1944|1943.7|1944.2|1943.9|1943.8|1943.5|64
1609783870000|2021-01-04 18:11:10|1944.3|1944|1945|1944.7|1945|1944.7|1944.3|1944|81
1609783880000|2021-01-04 18:11:20|1944.9|1944.6|1944.9|1944.6|1945.2|1944.9|1944.9|1944.6|60
1609783890000|2021-01-04 18:11:30|1944.8|1944.5|1945|1944.7|1945|1944.7|1944.8|1944.5|13
1609783900000|2021-01-04 18:11:40|1945.1|1944.8|1945.5|1945.2|1945.5|1945.2|1945|1944.7|37
1609783910000|2021-01-04 18:11:50|1945.6|1945.3|1946.2|1945.9|1946.3|1946|1945.6|1945.3|188
1609783920000|2021-01-04 18:12:00|1946.1|1945.8|1946.2|1945.9|1946.6|1946.3|1946.1|1945.8|123
1609783930000|2021-01-04 18:12:10|1946.3|1946|1946|1945.7|1946.5|1946.2|1945.9|1945.6|63
1609783940000|2021-01-04 18:12:20|1946.2|1945.9|1947.1|1946.8|1947.1|1946.8|1946.2|1945.9|66
1609783950000|2021-01-04 18:12:30|1947.2|1946.9|1947.1|1946.8|1947.2|1946.9|1946.8|1946.5|68
1609783960000|2021-01-04 18:12:40|1947|1946.7|1946.7|1946.4|1947|1946.7|1946.6|1946.3|37
1609783970000|2021-01-04 18:12:50|1946.8|1946.5|1946.7|1946.4|1947|1946.7|1946.7|1946.4|38
1609783980000|2021-01-04 18:13:00|1946.6|1946.3|1946.8|1946.5|1946.8|1946.5|1946.4|1946.1|63
1609783990000|2021-01-04 18:13:10|1946.9|1946.6|1947.6|1947.3|1947.6|1947.3|1946.9|1946.6|73
1609784000000|2021-01-04 18:13:20|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|1947.4|1947.1|43
1609784010000|2021-01-04 18:13:30|1947.9|1947.6|1948.3|1948|1948.3|1948|1947.8|1947.5|55
1609784020000|2021-01-04 18:13:40|1948.4|1948.1|1948.3|1948|1948.7|1948.4|1948.2|1947.9|91
1609784030000|2021-01-04 18:13:50|1948.4|1948.1|1949|1948.7|1949|1948.7|1948.4|1948.1|61
1609784040000|2021-01-04 18:14:00|1948.9|1948.6|1948.2|1947.9|1949|1948.7|1948.2|1947.9|100
1609784050000|2021-01-04 18:14:10|1948.1|1947.8|1948.2|1947.9|1948.3|1948|1948|1947.7|48
1609784060000|2021-01-04 18:14:20|1948.1|1947.8|1947.6|1947.3|1948.1|1947.8|1947.6|1947.3|49
1609784070000|2021-01-04 18:14:30|1947.4|1947.1|1947.6|1947.3|1947.7|1947.4|1947.4|1947.1|49
1609784080000|2021-01-04 18:14:40|1947.5|1947.2|1947.2|1946.9|1947.5|1947.2|1947.1|1946.8|54
1609784090000|2021-01-04 18:14:50|1947.1|1946.8|1947.1|1946.8|1947.2|1946.9|1946.9|1946.6|31
1609784100000|2021-01-04 18:15:00|1947.2|1946.9|1947.6|1947.3|1947.8|1947.5|1947.1|1946.8|48
1609784110000|2021-01-04 18:15:10|1947.9|1947.6|1948|1947.7|1948.2|1947.9|1947.9|1947.6|45
1609784120000|2021-01-04 18:15:20|1948.1|1947.8|1948.5|1948.2|1948.7|1948.4|1948.1|1947.8|28
1609784130000|2021-01-04 18:15:30|1948.6|1948.3|1948.7|1948.4|1949.1|1948.8|1948.6|1948.3|39
1609784140000|2021-01-04 18:15:40|1948.6|1948.3|1948.7|1948.4|1948.8|1948.5|1948.5|1948.2|28
1609784150000|2021-01-04 18:15:50|1948.6|1948.3|1949|1948.7|1949.1|1948.8|1948.6|1948.3|11
1609784160000|2021-01-04 18:16:00|1949.3|1949|1949.8|1949.5|1949.9|1949.6|1948.9|1948.6|57
1609784170000|2021-01-04 18:16:10|1949.7|1949.4|1949.2|1948.9|1949.7|1949.4|1949.2|1948.9|37
1609784180000|2021-01-04 18:16:20|1949.3|1949|1949.1|1948.8|1949.3|1949|1948.7|1948.4|134
1609784190000|2021-01-04 18:16:30|1949|1948.7|1949.6|1949.3|1949.6|1949.3|1949|1948.7|44
1609784200000|2021-01-04 18:16:40|1949.5|1949.2|1949.3|1949|1949.6|1949.3|1949.3|1949|23
1609784210000|2021-01-04 18:16:50|1949.4|1949.1|1949.6|1949.3|1949.6|1949.3|1949.2|1948.9|12
1609784220000|2021-01-04 18:17:00|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.7|1949.4|46
1609784230000|2021-01-04 18:17:10|1949.8|1949.5|1950.2|1949.9|1950.2|1949.9|1949.8|1949.5|39
1609784240000|2021-01-04 18:17:20|1949.9|1949.6|1949.1|1948.8|1949.9|1949.6|1948.9|1948.6|84
1609784250000|2021-01-04 18:17:30|1949|1948.7|1948.7|1948.4|1949.1|1948.8|1948.7|1948.4|61
1609784260000|2021-01-04 18:17:40|1948.6|1948.3|1948.8|1948.5|1948.9|1948.6|1948.6|1948.3|43
1609784270000|2021-01-04 18:17:50|1948.9|1948.6|1949.2|1948.9|1949.6|1949.3|1948.9|1948.6|52
1609784280000|2021-01-04 18:18:00|1949.3|1949|1949.3|1949|1949.3|1949|1949.2|1948.9|22
1609784290000|2021-01-04 18:18:10|1949.2|1948.9|1949.1|1948.8|1949.3|1949|1949|1948.7|35
1609784300000|2021-01-04 18:18:20|1949|1948.7|1948.7|1948.4|1949|1948.7|1948.4|1948.1|58
1609784310000|2021-01-04 18:18:30|1949.1|1948.8|1948.7|1948.4|1949.1|1948.8|1948.7|1948.4|14
1609784320000|2021-01-04 18:18:40|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1948.4|1948.1|21
1609784330000|2021-01-04 18:18:50|1948.7|1948.4|1948.8|1948.5|1948.9|1948.6|1948.5|1948.2|26
1609784340000|2021-01-04 18:19:00|1948.5|1948.2|1949.2|1948.9|1949.2|1948.9|1948.3|1948|31
1609784350000|2021-01-04 18:19:10|1949.1|1948.8|1949|1948.7|1949.2|1948.9|1949|1948.7|21
1609784360000|2021-01-04 18:19:20|1948.8|1948.5|1948|1947.7|1948.8|1948.5|1948|1947.7|31
1609784370000|2021-01-04 18:19:30|1948.2|1947.9|1948|1947.7|1948.2|1947.9|1948|1947.7|29
1609784380000|2021-01-04 18:19:40|1948.1|1947.8|1948.2|1947.9|1948.2|1947.9|1948.1|1947.8|20
1609784390000|2021-01-04 18:19:50|1948.1|1947.8|1947.5|1947.2|1948.2|1947.9|1947.5|1947.2|50
1609784400000|2021-01-04 18:20:00|1947.6|1947.3|1947.8|1947.5|1947.8|1947.5|1947.5|1947.2|46
1609784410000|2021-01-04 18:20:10|1948|1947.7|1948.1|1947.8|1948.7|1948.4|1948|1947.7|55
1609784420000|2021-01-04 18:20:20|1948|1947.7|1947.9|1947.6|1948.3|1948|1947.9|1947.6|33
1609784430000|2021-01-04 18:20:30|1948|1947.7|1948.3|1948|1948.4|1948.1|1947.8|1947.5|112
1609784440000|2021-01-04 18:20:40|1948.4|1948.1|1948.2|1947.9|1948.4|1948.1|1948.2|1947.9|14
1609784450000|2021-01-04 18:20:50|1948.1|1947.8|1948.5|1948.2|1948.6|1948.3|1948.1|1947.8|49
1609784460000|2021-01-04 18:21:00|1948.4|1948.1|1948.5|1948.2|1948.5|1948.2|1948.2|1947.9|16
1609784470000|2021-01-04 18:21:10|1948.6|1948.3|1948.3|1948|1948.6|1948.3|1948.2|1947.9|12
1609784480000|2021-01-04 18:21:20|1948.1|1947.8|1948|1947.7|1948.1|1947.8|1948|1947.7|37
1609784490000|2021-01-04 18:21:30|1948.1|1947.8|1948.5|1948.2|1948.5|1948.2|1947.6|1947.3|96
1609784500000|2021-01-04 18:21:40|1948.4|1948.1|1948.2|1947.9|1948.4|1948.1|1948.2|1947.9|17
1609784510000|2021-01-04 18:21:50|1948.4|1948.1|1948.5|1948.2|1948.6|1948.3|1948.4|1948.1|9
1609784520000|2021-01-04 18:22:00|1948.6|1948.3|1948.7|1948.4|1948.8|1948.5|1948.4|1948.1|28
1609784530000|2021-01-04 18:22:10|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1948.7|1948.4|21
1609784540000|2021-01-04 18:22:20|1948.7|1948.4|1948.7|1948.4|1948.8|1948.5|1948.6|1948.3|11
1609784550000|2021-01-04 18:22:30|1948.5|1948.2|1948.5|1948.2|1948.6|1948.3|1948.4|1948.1|8
1609784560000|2021-01-04 18:22:40|1948.6|1948.3|1948.7|1948.4|1948.9|1948.6|1948.6|1948.3|20
1609784570000|2021-01-04 18:22:50|1948.9|1948.6|1949.7|1949.4|1949.7|1949.4|1948.9|1948.6|34
1609784580000|2021-01-04 18:23:00|1949.8|1949.5|1949.5|1949.2|1949.8|1949.5|1949.5|1949.2|35
1609784590000|2021-01-04 18:23:10|1949.3|1949|1949.6|1949.3|1949.7|1949.4|1949.3|1949|30
1609784600000|2021-01-04 18:23:20|1949.7|1949.4|1950.1|1949.8|1950.1|1949.8|1949.5|1949.2|45
1609784610000|2021-01-04 18:23:30|1950|1949.7|1950.7|1950.4|1950.7|1950.4|1950|1949.7|106
1609784620000|2021-01-04 18:23:40|1950.8|1950.5|1951.1|1950.8|1951.3|1951|1950.8|1950.5|45
1609784630000|2021-01-04 18:23:50|1951.4|1951.1|1952.3|1952|1952.3|1952|1951.4|1951.1|109
1609784640000|2021-01-04 18:24:00|1952.4|1952.1|1952.4|1952.1|1952.5|1952.2|1952.1|1951.8|106
1609784650000|2021-01-04 18:24:10|1952.3|1952|1952.9|1952.6|1953.1|1952.8|1952.3|1952|110
1609784660000|2021-01-04 18:24:20|1953|1952.7|1953.4|1953.1|1953.5|1953.2|1953|1952.7|82
1609784670000|2021-01-04 18:24:30|1953.5|1953.2|1953.6|1953.3|1953.7|1953.4|1953.4|1953.1|68
1609784680000|2021-01-04 18:24:40|1953.7|1953.4|1953.8|1953.5|1954|1953.7|1953.5|1953.2|29
1609784690000|2021-01-04 18:24:50|1953.7|1953.4|1953.9|1953.6|1954.1|1953.8|1953.7|1953.4|30
1609784700000|2021-01-04 18:25:00|1954.2|1953.9|1954.9|1954.6|1955.1|1954.8|1953.9|1953.6|146
1609784710000|2021-01-04 18:25:10|1955.1|1954.8|1955.1|1954.8|1955.3|1955|1954.7|1954.4|97
1609784720000|2021-01-04 18:25:20|1955.2|1954.9|1954.9|1954.6|1955.2|1954.9|1954.7|1954.4|97
1609784730000|2021-01-04 18:25:30|1954.8|1954.5|1955|1954.7|1955|1954.7|1954.7|1954.4|41
1609784740000|2021-01-04 18:25:40|1955.1|1954.8|1955|1954.7|1955.2|1954.9|1954.6|1954.3|168
1609784750000|2021-01-04 18:25:50|1955.2|1954.9|1956|1955.7|1956.1|1955.8|1955.2|1954.9|89
1609784760000|2021-01-04 18:26:00|1955.8|1955.5|1956.9|1956.6|1956.9|1956.6|1955.8|1955.5|151
1609784770000|2021-01-04 18:26:10|1957|1956.7|1956.6|1956.3|1957|1956.7|1956.5|1956.2|136
1609784780000|2021-01-04 18:26:20|1956.7|1956.4|1956.3|1956|1956.7|1956.4|1956.2|1955.9|58
1609784790000|2021-01-04 18:26:30|1956.4|1956.1|1956.7|1956.4|1956.9|1956.6|1956.3|1956|44
1609784800000|2021-01-04 18:26:40|1956.8|1956.5|1956.6|1956.3|1956.9|1956.6|1956.6|1956.3|26
1609784810000|2021-01-04 18:26:50|1956.4|1956.1|1957.2|1956.9|1957.3|1957|1956.3|1956|126
1609784820000|2021-01-04 18:27:00|1957.1|1956.8|1957.1|1956.8|1957.3|1957|1957.1|1956.8|52
1609784830000|2021-01-04 18:27:10|1957.3|1957|1957.1|1956.8|1957.3|1957|1957|1956.7|83
1609784840000|2021-01-04 18:27:20|1957.2|1956.9|1956.2|1955.9|1957.3|1957|1956.2|1955.9|102
1609784850000|2021-01-04 18:27:30|1956.1|1955.8|1954.2|1953.9|1956.1|1955.8|1954|1953.7|205
1609784860000|2021-01-04 18:27:40|1954.6|1954.3|1954.5|1954.2|1954.9|1954.6|1953.9|1953.6|60
1609784870000|2021-01-04 18:27:50|1954.4|1954.1|1953.8|1953.5|1954.4|1954.1|1953.7|1953.4|50
1609784880000|2021-01-04 18:28:00|1953.5|1953.2|1953.3|1953|1953.6|1953.3|1953.3|1953|50
1609784890000|2021-01-04 18:28:10|1953.1|1952.8|1953.6|1953.3|1953.6|1953.3|1953|1952.7|49
1609784900000|2021-01-04 18:28:20|1953.7|1953.4|1953.2|1952.9|1954|1953.7|1953.2|1952.9|58
1609784910000|2021-01-04 18:28:30|1952.9|1952.6|1952.7|1952.4|1952.9|1952.6|1952.6|1952.3|13
1609784920000|2021-01-04 18:28:40|1952.8|1952.5|1952.7|1952.4|1953.2|1952.9|1952.7|1952.4|32
1609784930000|2021-01-04 18:28:50|1952.9|1952.6|1952.8|1952.5|1953.2|1952.9|1952.8|1952.5|40
1609784940000|2021-01-04 18:29:00|1953.1|1952.8|1953.8|1953.5|1954|1953.7|1953.1|1952.8|39
1609784950000|2021-01-04 18:29:10|1954|1953.7|1952.7|1952.4|1954|1953.7|1952.7|1952.4|144
1609784960000|2021-01-04 18:29:20|1952.6|1952.3|1953.2|1952.9|1953.3|1953|1952.4|1952.1|51
1609784970000|2021-01-04 18:29:30|1953.3|1953|1952.9|1952.6|1953.3|1953|1952.9|1952.6|26
1609784980000|2021-01-04 18:29:40|1953|1952.7|1953.1|1952.8|1953.4|1953.1|1953|1952.7|20
1609784990000|2021-01-04 18:29:50|1952.9|1952.6|1953|1952.7|1953|1952.7|1952.9|1952.6|6
1609785000000|2021-01-04 18:30:00|1952.7|1952.4|1953.1|1952.8|1953.2|1952.9|1952.5|1952.2|60
1609785010000|2021-01-04 18:30:10|1953.4|1953.1|1953.5|1953.2|1953.5|1953.2|1953.4|1953.1|23
1609785020000|2021-01-04 18:30:20|1953.6|1953.3|1953.3|1953|1953.9|1953.6|1953.3|1953|36
1609785030000|2021-01-04 18:30:30|1953.2|1952.9|1952.9|1952.6|1953.4|1953.1|1952.9|1952.6|68
1609785040000|2021-01-04 18:30:40|1952.8|1952.5|1952.3|1952|1952.8|1952.5|1952.3|1952|27
1609785050000|2021-01-04 18:30:50|1952.4|1952.1|1952.2|1951.9|1952.4|1952.1|1951.5|1951.2|92
1609785060000|2021-01-04 18:31:00|1952.3|1952|1952.1|1951.8|1952.5|1952.2|1951.8|1951.5|48
1609785070000|2021-01-04 18:31:10|1951.9|1951.6|1951.9|1951.6|1952.2|1951.9|1951.9|1951.6|50
1609785080000|2021-01-04 18:31:20|1951.8|1951.5|1951.2|1950.9|1951.8|1951.5|1951.2|1950.9|28
1609785090000|2021-01-04 18:31:30|1951.1|1950.8|1951.4|1951.1|1951.5|1951.2|1951|1950.7|72
1609785100000|2021-01-04 18:31:40|1951.5|1951.2|1951.4|1951.1|1951.7|1951.4|1951.4|1951.1|71
1609785110000|2021-01-04 18:31:50|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.3|1951|29
1609785120000|2021-01-04 18:32:00|1951.9|1951.6|1952|1951.7|1952.4|1952.1|1951.9|1951.6|53
1609785130000|2021-01-04 18:32:10|1951.9|1951.6|1952|1951.7|1952.1|1951.8|1951.9|1951.6|10
1609785140000|2021-01-04 18:32:20|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1951.9|1951.6|51
1609785150000|2021-01-04 18:32:30|1952.2|1951.9|1952|1951.7|1952.2|1951.9|1951.9|1951.6|25
1609785160000|2021-01-04 18:32:40|1951.8|1951.5|1952.2|1951.9|1952.4|1952.1|1951.7|1951.4|19
1609785170000|2021-01-04 18:32:50|1951.9|1951.6|1952|1951.7|1952|1951.7|1951.9|1951.6|3
1609785180000|2021-01-04 18:33:00|1951.8|1951.5|1951.1|1950.8|1951.9|1951.6|1950.9|1950.6|55
1609785190000|2021-01-04 18:33:10|1951.5|1951.2|1952|1951.7|1952|1951.7|1951.3|1951|39
1609785200000|2021-01-04 18:33:20|1951.9|1951.6|1951.9|1951.6|1952|1951.7|1951.9|1951.6|20
1609785210000|2021-01-04 18:33:30|1951.6|1951.3|1951|1950.7|1951.6|1951.3|1950.6|1950.3|49
1609785220000|2021-01-04 18:33:40|1950.9|1950.6|1950.9|1950.6|1951|1950.7|1950.6|1950.3|30
1609785230000|2021-01-04 18:33:50|1951|1950.7|1951.5|1951.2|1951.5|1951.2|1951|1950.7|31
1609785240000|2021-01-04 18:34:00|1951.4|1951.1|1951|1950.7|1951.5|1951.2|1951|1950.7|15
1609785250000|2021-01-04 18:34:10|1951.1|1950.8|1951|1950.7|1951.1|1950.8|1950.7|1950.4|90
1609785260000|2021-01-04 18:34:20|1950.7|1950.4|1950.8|1950.5|1951.2|1950.9|1950.7|1950.4|11
1609785270000|2021-01-04 18:34:30|1951|1950.7|1950.7|1950.4|1951|1950.7|1950.4|1950.1|65
1609785280000|2021-01-04 18:34:40|1950.5|1950.2|1949.9|1949.6|1950.6|1950.3|1949.8|1949.5|43
1609785290000|2021-01-04 18:34:50|1949.8|1949.5|1949.9|1949.6|1950|1949.7|1949.5|1949.2|42
1609785300000|2021-01-04 18:35:00|1950.3|1950|1949.9|1949.6|1950.4|1950.1|1949.9|1949.6|49
1609785310000|2021-01-04 18:35:10|1950|1949.7|1950.9|1950.6|1950.9|1950.6|1950|1949.7|44
1609785320000|2021-01-04 18:35:20|1951.1|1950.8|1951.6|1951.3|1951.7|1951.4|1950.7|1950.4|53
1609785330000|2021-01-04 18:35:30|1951.5|1951.2|1951|1950.7|1951.8|1951.5|1950.9|1950.6|216
1609785340000|2021-01-04 18:35:40|1950.9|1950.6|1950.7|1950.4|1951.1|1950.8|1950.7|1950.4|39
1609785350000|2021-01-04 18:35:50|1950.8|1950.5|1950.8|1950.5|1950.9|1950.6|1950.1|1949.8|48
1609785360000|2021-01-04 18:36:00|1951|1950.7|1951|1950.7|1951.3|1951|1951|1950.7|48
1609785370000|2021-01-04 18:36:10|1951.4|1951.1|1951.7|1951.4|1951.7|1951.4|1951.4|1951.1|20
1609785380000|2021-01-04 18:36:20|1951|1950.7|1950.9|1950.6|1951.2|1950.9|1950.9|1950.6|15
1609785390000|2021-01-04 18:36:30|1950.6|1950.3|1951.3|1951|1951.3|1951|1950.5|1950.2|101
1609785400000|2021-01-04 18:36:40|1951.1|1950.8|1951.2|1950.9|1951.4|1951.1|1951.1|1950.8|19
1609785410000|2021-01-04 18:36:50|1951.3|1951|1951.6|1951.3|1951.8|1951.5|1951.3|1951|14
1609785420000|2021-01-04 18:37:00|1951.7|1951.4|1951.3|1951|1951.7|1951.4|1951.1|1950.8|37
1609785430000|2021-01-04 18:37:10|1951.4|1951.1|1951.5|1951.2|1951.6|1951.3|1951.2|1950.9|41
1609785440000|2021-01-04 18:37:20|1951.7|1951.4|1952|1951.7|1952|1951.7|1951.5|1951.2|7
1609785450000|2021-01-04 18:37:30|1952.1|1951.8|1951.8|1951.5|1952.1|1951.8|1951.6|1951.3|51
1609785460000|2021-01-04 18:37:40|1951.7|1951.4|1952.4|1952.1|1952.4|1952.1|1951.7|1951.4|19
1609785470000|2021-01-04 18:37:50|1952.5|1952.2|1951.5|1951.2|1952.5|1952.2|1951.5|1951.2|24
1609785480000|2021-01-04 18:38:00|1951.2|1950.9|1951.2|1950.9|1951.5|1951.2|1951.1|1950.8|27
1609785490000|2021-01-04 18:38:10|1950.7|1950.4|1950.9|1950.6|1950.9|1950.6|1950.5|1950.2|54
1609785500000|2021-01-04 18:38:20|1951.1|1950.8|1951|1950.7|1951.1|1950.8|1950.9|1950.6|11
1609785510000|2021-01-04 18:38:30|1951.1|1950.8|1951.5|1951.2|1951.5|1951.2|1950.7|1950.4|30
1609785520000|2021-01-04 18:38:40|1951.9|1951.6|1951.9|1951.6|1952|1951.7|1951.7|1951.4|16
1609785530000|2021-01-04 18:38:50|1951.7|1951.4|1951.8|1951.5|1951.8|1951.5|1951.7|1951.4|9
1609785540000|2021-01-04 18:39:00|1951.9|1951.6|1952.8|1952.5|1952.8|1952.5|1951.9|1951.6|31
1609785550000|2021-01-04 18:39:10|1952.5|1952.2|1952.8|1952.5|1953|1952.7|1952.5|1952.2|21
1609785560000|2021-01-04 18:39:20|1952.5|1952.2|1952.4|1952.1|1952.9|1952.6|1952.4|1952.1|37
1609785570000|2021-01-04 18:39:30|1952.6|1952.3|1952.4|1952.1|1952.6|1952.3|1952.4|1952.1|4
1609785580000|2021-01-04 18:39:40|1952.5|1952.2|1952.2|1951.9|1952.5|1952.2|1952|1951.7|15
1609785590000|2021-01-04 18:39:50|1952.1|1951.8|1952.2|1951.9|1952.2|1951.9|1952.1|1951.8|5
1609785600000|2021-01-04 18:40:00|1952.5|1952.2|1953.1|1952.8|1953.1|1952.8|1952.3|1952|28
1609785610000|2021-01-04 18:40:10|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1952.9|1952.6|31
1609785620000|2021-01-04 18:40:20|1953.3|1953|1953.2|1952.9|1953.3|1953|1952.8|1952.5|23
1609785630000|2021-01-04 18:40:30|1953|1952.7|1953.6|1953.3|1953.6|1953.3|1953|1952.7|11
1609785640000|2021-01-04 18:40:40|1953.7|1953.4|1953.5|1953.2|1953.8|1953.5|1953.3|1953|19
1609785650000|2021-01-04 18:40:50|1953.6|1953.3|1953.8|1953.5|1953.8|1953.5|1953.5|1953.2|6
1609785660000|2021-01-04 18:41:00|1953.6|1953.3|1953.7|1953.4|1953.8|1953.5|1953.6|1953.3|11
1609785670000|2021-01-04 18:41:10|1953.3|1953|1953.2|1952.9|1953.3|1953|1952.9|1952.6|36
1609785680000|2021-01-04 18:41:20|1953.3|1953|1953.6|1953.3|1953.6|1953.3|1953.3|1953|11
1609785690000|2021-01-04 18:41:30|1953.7|1953.4|1953.2|1952.9|1954|1953.7|1953.1|1952.8|42
1609785700000|2021-01-04 18:41:40|1953.1|1952.8|1953.6|1953.3|1953.6|1953.3|1953.1|1952.8|14
1609785710000|2021-01-04 18:41:50|1953.7|1953.4|1954|1953.7|1954|1953.7|1953.7|1953.4|6
1609785720000|2021-01-04 18:42:00|1953.9|1953.6|1954.3|1954|1954.3|1954|1953.9|1953.6|21
1609785730000|2021-01-04 18:42:10|1954.2|1953.9|1954.2|1953.9|1954.6|1954.3|1954.2|1953.9|26
1609785740000|2021-01-04 18:42:20|1954.3|1954|1954.6|1954.3|1954.6|1954.3|1954.3|1954|24
1609785750000|2021-01-04 18:42:30|1955|1954.7|1954.8|1954.5|1955.2|1954.9|1954.8|1954.5|26
1609785760000|2021-01-04 18:42:40|1955|1954.7|1954.7|1954.4|1955|1954.7|1954.2|1953.9|22
1609785770000|2021-01-04 18:42:50|1954.6|1954.3|1954.1|1953.8|1954.7|1954.4|1953.8|1953.5|24
1609785780000|2021-01-04 18:43:00|1954.3|1954|1953.1|1952.8|1954.3|1954|1952.7|1952.4|58
1609785790000|2021-01-04 18:43:10|1953|1952.7|1952.7|1952.4|1953.1|1952.8|1952.7|1952.4|9
1609785800000|2021-01-04 18:43:20|1952.9|1952.6|1952.1|1951.8|1953|1952.7|1952|1951.7|68
1609785810000|2021-01-04 18:43:30|1952.2|1951.9|1952.3|1952|1952.3|1952|1951.9|1951.6|25
1609785820000|2021-01-04 18:43:40|1952.2|1951.9|1951.9|1951.6|1952.2|1951.9|1951.7|1951.4|25
1609785830000|2021-01-04 18:43:50|1952|1951.7|1951.4|1951.1|1952|1951.7|1951.4|1951.1|17
1609785840000|2021-01-04 18:44:00|1951.3|1951|1951.2|1950.9|1951.3|1951|1951.1|1950.8|34
1609785850000|2021-01-04 18:44:10|1951.3|1951|1949.8|1949.5|1951.3|1951|1949.8|1949.5|39
1609785860000|2021-01-04 18:44:20|1949.5|1949.2|1949.1|1948.8|1949.7|1949.4|1949.1|1948.8|49
1609785870000|2021-01-04 18:44:30|1949.2|1948.9|1949.7|1949.4|1949.8|1949.5|1949.2|1948.9|84
1609785880000|2021-01-04 18:44:40|1949.9|1949.6|1950.5|1950.2|1950.5|1950.2|1949.8|1949.5|20
1609785890000|2021-01-04 18:44:50|1950.9|1950.6|1950.4|1950.1|1950.9|1950.6|1950.3|1950|26
1609785900000|2021-01-04 18:45:00|1950.6|1950.3|1951.2|1950.9|1951.5|1951.2|1950.6|1950.3|44
1609785910000|2021-01-04 18:45:10|1951.5|1951.2|1952.3|1952|1952.3|1952|1951.5|1951.2|95
1609785920000|2021-01-04 18:45:20|1952.4|1952.1|1952|1951.7|1952.6|1952.3|1951.7|1951.4|47
1609785930000|2021-01-04 18:45:30|1951.9|1951.6|1950.9|1950.6|1951.9|1951.6|1950.9|1950.6|26
1609785940000|2021-01-04 18:45:40|1951|1950.7|1951.4|1951.1|1951.5|1951.2|1951|1950.7|21
1609785950000|2021-01-04 18:45:50|1951.8|1951.5|1951.9|1951.6|1951.9|1951.6|1951.8|1951.5|9
1609785960000|2021-01-04 18:46:00|1951.7|1951.4|1952.1|1951.8|1952.8|1952.5|1951.6|1951.3|28
1609785970000|2021-01-04 18:46:10|1952.2|1951.9|1951.8|1951.5|1952.5|1952.2|1951.7|1951.4|24
1609785980000|2021-01-04 18:46:20|1952|1951.7|1952.1|1951.8|1952.1|1951.8|1952|1951.7|7
1609785990000|2021-01-04 18:46:30|1952.2|1951.9|1952.1|1951.8|1952.2|1951.9|1951.9|1951.6|8
1609786000000|2021-01-04 18:46:40|1952.2|1951.9|1952.3|1952|1952.8|1952.5|1952.2|1951.9|59
1609786010000|2021-01-04 18:46:50|1952.2|1951.9|1952.4|1952.1|1952.6|1952.3|1952.2|1951.9|19
1609786020000|2021-01-04 18:47:00|1952.6|1952.3|1952.8|1952.5|1952.8|1952.5|1952.6|1952.3|19
1609786030000|2021-01-04 18:47:10|1952.7|1952.4|1951.7|1951.4|1952.7|1952.4|1951.6|1951.3|43
1609786040000|2021-01-04 18:47:20|1951.8|1951.5|1952.4|1952.1|1952.4|1952.1|1951.7|1951.4|12
1609786050000|2021-01-04 18:47:30|1952.5|1952.2|1952.8|1952.5|1952.8|1952.5|1952.5|1952.2|12
1609786060000|2021-01-04 18:47:40|1952.7|1952.4|1952.7|1952.4|1952.8|1952.5|1952.5|1952.2|17
1609786070000|2021-01-04 18:47:50|1952.8|1952.5|1953.1|1952.8|1953.1|1952.8|1952.8|1952.5|11
1609786080000|2021-01-04 18:48:00|1952.9|1952.6|1952.1|1951.8|1953.1|1952.8|1952|1951.7|35
1609786090000|2021-01-04 18:48:10|1952.2|1951.9|1952.1|1951.8|1952.6|1952.3|1952|1951.7|58
1609786100000|2021-01-04 18:48:20|1952.3|1952|1952.4|1952.1|1952.7|1952.4|1952.3|1952|23
1609786110000|2021-01-04 18:48:30|1952.3|1952|1952.4|1952.1|1952.4|1952.1|1952.2|1951.9|20
1609786120000|2021-01-04 18:48:40|1952.6|1952.3|1952.3|1952|1952.7|1952.4|1952.3|1952|11
1609786130000|2021-01-04 18:48:50|1952.2|1951.9|1953.1|1952.8|1953.4|1953.1|1952.2|1951.9|26
1609786140000|2021-01-04 18:49:00|1953.2|1952.9|1953|1952.7|1953.4|1953.1|1953|1952.7|15
1609786150000|2021-01-04 18:49:10|1952.9|1952.6|1952.7|1952.4|1952.9|1952.6|1952.4|1952.1|37
1609786160000|2021-01-04 18:49:20|1952.8|1952.5|1953.3|1953|1953.3|1953|1952.8|1952.5|11
1609786170000|2021-01-04 18:49:30|1953.5|1953.2|1953.3|1953|1953.5|1953.2|1953.3|1953|31
1609786180000|2021-01-04 18:49:40|1953.1|1952.8|1954|1953.7|1954.1|1953.8|1953.1|1952.8|58
1609786190000|2021-01-04 18:49:50|1953.9|1953.6|1954.5|1954.2|1954.5|1954.2|1953.9|1953.6|35
1609786200000|2021-01-04 18:50:00|1954.4|1954.1|1954.2|1953.9|1955.2|1954.9|1954.1|1953.8|54
1609786210000|2021-01-04 18:50:10|1954.1|1953.8|1954.4|1954.1|1954.5|1954.2|1954.1|1953.8|22
1609786220000|2021-01-04 18:50:20|1954.5|1954.2|1954.8|1954.5|1954.8|1954.5|1954.1|1953.8|16
1609786230000|2021-01-04 18:50:30|1954.7|1954.4|1955|1954.7|1955|1954.7|1954.6|1954.3|14
1609786240000|2021-01-04 18:50:40|1954.8|1954.5|1954.7|1954.4|1955.1|1954.8|1954.7|1954.4|30
1609786250000|2021-01-04 18:50:50|1954.5|1954.2|1955.1|1954.8|1955.1|1954.8|1954.5|1954.2|50
1609786260000|2021-01-04 18:51:00|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.8|1954.5|14
1609786270000|2021-01-04 18:51:10|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1955|1954.7|16
1609786280000|2021-01-04 18:51:20|1955.2|1954.9|1955.1|1954.8|1955.3|1955|1955|1954.7|35
1609786290000|2021-01-04 18:51:30|1955.3|1955|1955.5|1955.2|1955.6|1955.3|1955.3|1955|141
1609786300000|2021-01-04 18:51:40|1955.6|1955.3|1955.8|1955.5|1955.8|1955.5|1955.5|1955.2|32
1609786310000|2021-01-04 18:51:50|1955.9|1955.6|1956.8|1956.5|1956.9|1956.6|1955.9|1955.6|41
1609786320000|2021-01-04 18:52:00|1957.2|1956.9|1957.3|1957|1957.4|1957.1|1957|1956.7|89
1609786330000|2021-01-04 18:52:10|1957.2|1956.9|1956.5|1956.2|1957.2|1956.9|1956.5|1956.2|34
1609786340000|2021-01-04 18:52:20|1956.7|1956.4|1956|1955.7|1956.7|1956.4|1956|1955.7|47
1609786350000|2021-01-04 18:52:30|1955.9|1955.6|1956.2|1955.9|1956.4|1956.1|1955.9|1955.6|132
1609786360000|2021-01-04 18:52:40|1956.1|1955.8|1956.4|1956.1|1956.5|1956.2|1956.1|1955.8|45
1609786370000|2021-01-04 18:52:50|1956.5|1956.2|1956.4|1956.1|1956.5|1956.2|1955.9|1955.6|76
1609786380000|2021-01-04 18:53:00|1956.3|1956|1956.4|1956.1|1956.5|1956.2|1956.2|1955.9|35
1609786390000|2021-01-04 18:53:10|1956.2|1955.9|1956.6|1956.3|1956.6|1956.3|1956.2|1955.9|86
1609786400000|2021-01-04 18:53:20|1956.7|1956.4|1956.7|1956.4|1957|1956.7|1956.7|1956.4|21
1609786410000|2021-01-04 18:53:30|1956.8|1956.5|1956.9|1956.6|1956.9|1956.6|1956.6|1956.3|47
1609786420000|2021-01-04 18:53:40|1956.8|1956.5|1955.8|1955.5|1956.8|1956.5|1955.7|1955.4|220
1609786430000|2021-01-04 18:53:50|1955.9|1955.6|1955.8|1955.5|1955.9|1955.6|1955.7|1955.4|36
1609786440000|2021-01-04 18:54:00|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1955.9|1955.6|21
1609786450000|2021-01-04 18:54:10|1956.4|1956.1|1956.1|1955.8|1956.5|1956.2|1956.1|1955.8|55
1609786460000|2021-01-04 18:54:20|1956.2|1955.9|1956|1955.7|1956.2|1955.9|1956|1955.7|8
1609786470000|2021-01-04 18:54:30|1956.2|1955.9|1956.1|1955.8|1956.2|1955.9|1955.9|1955.6|8
1609786480000|2021-01-04 18:54:40|1956.4|1956.1|1956.2|1955.9|1956.4|1956.1|1956.1|1955.8|18
1609786490000|2021-01-04 18:54:50|1956.3|1956|1956.1|1955.8|1956.3|1956|1956|1955.7|26
1609786500000|2021-01-04 18:55:00|1956.4|1956.1|1956.3|1956|1956.4|1956.1|1956|1955.7|32
1609786510000|2021-01-04 18:55:10|1956.5|1956.2|1956.9|1956.6|1956.9|1956.6|1956.5|1956.2|32
1609786520000|2021-01-04 18:55:20|1956.7|1956.4|1956.4|1956.1|1956.7|1956.4|1956.4|1956.1|18
1609786530000|2021-01-04 18:55:30|1955.9|1955.6|1955.8|1955.5|1955.9|1955.6|1955.7|1955.4|25
1609786540000|2021-01-04 18:55:40|1955.6|1955.3|1956|1955.7|1956|1955.7|1955.6|1955.3|18
1609786550000|2021-01-04 18:55:50|1955.8|1955.5|1956.2|1955.9|1956.2|1955.9|1955.8|1955.5|20
1609786560000|2021-01-04 18:56:00|1956.5|1956.2|1955.8|1955.5|1956.9|1956.6|1955.8|1955.5|64
1609786570000|2021-01-04 18:56:10|1955.7|1955.4|1955.8|1955.5|1955.8|1955.5|1955.7|1955.4|11
1609786580000|2021-01-04 18:56:20|1956|1955.7|1955.5|1955.2|1956.3|1956|1955.5|1955.2|56
1609786590000|2021-01-04 18:56:30|1955.6|1955.3|1956.2|1955.9|1956.3|1956|1955.6|1955.3|73
1609786600000|2021-01-04 18:56:40|1956.1|1955.8|1955.5|1955.2|1956.2|1955.9|1955.5|1955.2|34
1609786610000|2021-01-04 18:56:50|1955.9|1955.6|1955.7|1955.4|1955.9|1955.6|1955.7|1955.4|10
1609786620000|2021-01-04 18:57:00|1955.6|1955.3|1956.1|1955.8|1956.1|1955.8|1955.6|1955.3|20
1609786630000|2021-01-04 18:57:10|1955.9|1955.6|1956|1955.7|1956.2|1955.9|1955.9|1955.6|6
1609786640000|2021-01-04 18:57:20|1956.1|1955.8|1956|1955.7|1956.1|1955.8|1955.9|1955.6|11
1609786650000|2021-01-04 18:57:30|1955.8|1955.5|1955.6|1955.3|1955.9|1955.6|1955.1|1954.8|31
1609786660000|2021-01-04 18:57:40|1955.7|1955.4|1955.3|1955|1955.7|1955.4|1955.3|1955|26
1609786670000|2021-01-04 18:57:50|1955.2|1954.9|1955.2|1954.9|1955.3|1955|1955.2|1954.9|16
1609786680000|2021-01-04 18:58:00|1955.4|1955.1|1955.5|1955.2|1955.6|1955.3|1955.4|1955.1|16
1609786690000|2021-01-04 18:58:10|1955.3|1955|1955.6|1955.3|1955.6|1955.3|1955.2|1954.9|23
1609786700000|2021-01-04 18:58:20|1955.4|1955.1|1955.3|1955|1955.6|1955.3|1955.3|1955|19
1609786710000|2021-01-04 18:58:30|1955.2|1954.9|1955.4|1955.1|1955.4|1955.1|1955.2|1954.9|30
1609786720000|2021-01-04 18:58:40|1955.1|1954.8|1955.2|1954.9|1955.2|1954.9|1954.9|1954.6|32
1609786730000|2021-01-04 18:58:50|1955.3|1955|1954.7|1954.4|1955.3|1955|1954.7|1954.4|16
1609786740000|2021-01-04 18:59:00|1954.8|1954.5|1955.1|1954.8|1955.1|1954.8|1954.6|1954.3|29
1609786750000|2021-01-04 18:59:10|1955.3|1955|1955.2|1954.9|1955.4|1955.1|1955.2|1954.9|9
1609786760000|2021-01-04 18:59:20|1955.1|1954.8|1955|1954.7|1955.3|1955|1955|1954.7|10
1609786770000|2021-01-04 18:59:30|1954.9|1954.6|1954.3|1954|1955.1|1954.8|1954.3|1954|53
1609786780000|2021-01-04 18:59:40|1954.6|1954.3|1955.3|1955|1955.3|1955|1954.6|1954.3|33
1609786790000|2021-01-04 18:59:50|1955.1|1954.8|1955|1954.7|1955.2|1954.9|1954.9|1954.6|17
1609786800000|2021-01-04 19:00:00|1954.9|1954.6|1955.1|1954.8|1955.2|1954.9|1954.6|1954.3|87
1609786810000|2021-01-04 19:00:10|1955|1954.7|1955.1|1954.8|1955.2|1954.9|1955|1954.7|19
1609786820000|2021-01-04 19:00:20|1955|1954.7|1954.3|1954|1955.1|1954.8|1954.2|1953.9|107
1609786830000|2021-01-04 19:00:30|1954.4|1954.1|1954.6|1954.3|1954.7|1954.4|1954.4|1954.1|48
1609786840000|2021-01-04 19:00:40|1954.5|1954.2|1954.4|1954.1|1954.5|1954.2|1954.2|1953.9|21
1609786850000|2021-01-04 19:00:50|1954.2|1953.9|1954.5|1954.2|1954.6|1954.3|1954.2|1953.9|26
1609786860000|2021-01-04 19:01:00|1954.4|1954.1|1953.1|1952.8|1954.4|1954.1|1953.1|1952.8|80
1609786870000|2021-01-04 19:01:10|1953.2|1952.9|1953.3|1953|1954|1953.7|1953|1952.7|209
1609786880000|2021-01-04 19:01:20|1953|1952.7|1952.8|1952.5|1953|1952.7|1952.5|1952.2|45
1609786890000|2021-01-04 19:01:30|1952.7|1952.4|1952.9|1952.6|1952.9|1952.6|1952.3|1952|72
1609786900000|2021-01-04 19:01:40|1953.1|1952.8|1952.4|1952.1|1953.1|1952.8|1952.4|1952.1|52
1609786910000|2021-01-04 19:01:50|1952.5|1952.2|1952.5|1952.2|1952.7|1952.4|1952.3|1952|32
1609786920000|2021-01-04 19:02:00|1952.4|1952.1|1952.4|1952.1|1952.6|1952.3|1952.1|1951.8|82
1609786930000|2021-01-04 19:02:10|1952.3|1952|1952.6|1952.3|1953|1952.7|1952.3|1952|49
1609786940000|2021-01-04 19:02:20|1952.5|1952.2|1952.3|1952|1952.6|1952.3|1952.1|1951.8|33
1609786950000|2021-01-04 19:02:30|1952.4|1952.1|1952.7|1952.4|1952.8|1952.5|1952.3|1952|119
1609786960000|2021-01-04 19:02:40|1952.9|1952.6|1951.7|1951.4|1953|1952.7|1951.7|1951.4|52
1609786970000|2021-01-04 19:02:50|1951.8|1951.5|1951.9|1951.6|1951.9|1951.6|1951.5|1951.2|42
1609786980000|2021-01-04 19:03:00|1951.8|1951.5|1952.3|1952|1952.8|1952.5|1951.8|1951.5|41
1609786990000|2021-01-04 19:03:10|1952.1|1951.8|1952.3|1952|1952.5|1952.2|1951.9|1951.6|14
1609787000000|2021-01-04 19:03:20|1952.4|1952.1|1952|1951.7|1952.4|1952.1|1951.9|1951.6|35
1609787010000|2021-01-04 19:03:30|1952.2|1951.9|1952.9|1952.6|1952.9|1952.6|1952.2|1951.9|71
1609787020000|2021-01-04 19:03:40|1953|1952.7|1953.2|1952.9|1953.5|1953.2|1953|1952.7|44
1609787030000|2021-01-04 19:03:50|1953.5|1953.2|1953.4|1953.1|1953.6|1953.3|1953.3|1953|27
1609787040000|2021-01-04 19:04:00|1953.6|1953.3|1953.6|1953.3|1953.9|1953.6|1953.6|1953.3|65
1609787050000|2021-01-04 19:04:10|1953.7|1953.4|1953.5|1953.2|1953.7|1953.4|1953.4|1953.1|18
1609787060000|2021-01-04 19:04:20|1953.6|1953.3|1953.6|1953.3|1953.8|1953.5|1953.4|1953.1|30
1609787070000|2021-01-04 19:04:30|1953.7|1953.4|1953.7|1953.4|1954|1953.7|1953.7|1953.4|31
1609787080000|2021-01-04 19:04:40|1953.6|1953.3|1953.3|1953|1953.6|1953.3|1953.3|1953|5
1609787090000|2021-01-04 19:04:50|1953.5|1953.2|1953.5|1953.2|1953.6|1953.3|1953.5|1953.2|9
1609787100000|2021-01-04 19:05:00|1953.4|1953.1|1953.8|1953.5|1954|1953.7|1953.4|1953.1|28
1609787110000|2021-01-04 19:05:10|1953.9|1953.6|1953.7|1953.4|1953.9|1953.6|1953.7|1953.4|16
1609787120000|2021-01-04 19:05:20|1953.8|1953.5|1953.7|1953.4|1953.9|1953.6|1953.7|1953.4|12
1609787130000|2021-01-04 19:05:30|1953.5|1953.2|1953|1952.7|1953.5|1953.2|1953|1952.7|18
1609787140000|2021-01-04 19:05:40|1952.8|1952.5|1952.4|1952.1|1953|1952.7|1952.4|1952.1|30
1609787150000|2021-01-04 19:05:50|1952.3|1952|1951.1|1950.8|1952.3|1952|1951.1|1950.8|85
1609787160000|2021-01-04 19:06:00|1951.2|1950.9|1952.3|1952|1952.3|1952|1951.2|1950.9|41
1609787170000|2021-01-04 19:06:10|1952.4|1952.1|1952.2|1951.9|1952.5|1952.2|1952.2|1951.9|15
1609787180000|2021-01-04 19:06:20|1951.9|1951.6|1952.2|1951.9|1952.3|1952|1951.9|1951.6|41
1609787190000|2021-01-04 19:06:30|1952.1|1951.8|1952.6|1952.3|1952.6|1952.3|1952.1|1951.8|15
1609787200000|2021-01-04 19:06:40|1952.5|1952.2|1952|1951.7|1952.5|1952.2|1951.9|1951.6|7
1609787210000|2021-01-04 19:06:50|1951.8|1951.5|1952.1|1951.8|1952.1|1951.8|1951.8|1951.5|8
1609787220000|2021-01-04 19:07:00|1952.2|1951.9|1951.8|1951.5|1952.2|1951.9|1951.8|1951.5|17
1609787230000|2021-01-04 19:07:10|1952.1|1951.8|1951.9|1951.6|1952.3|1952|1951.9|1951.6|15
1609787240000|2021-01-04 19:07:20|1951.8|1951.5|1951.1|1950.8|1951.8|1951.5|1951|1950.7|23
1609787250000|2021-01-04 19:07:30|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1950.9|1950.6|11
1609787260000|2021-01-04 19:07:40|1951.1|1950.8|1950.9|1950.6|1951.1|1950.8|1950.8|1950.5|10
1609787270000|2021-01-04 19:07:50|1951|1950.7|1950.4|1950.1|1951|1950.7|1950.4|1950.1|18
1609787280000|2021-01-04 19:08:00|1950.5|1950.2|1950.6|1950.3|1950.7|1950.4|1950.4|1950.1|15
1609787290000|2021-01-04 19:08:10|1950.5|1950.2|1950.3|1950|1950.5|1950.2|1950.2|1949.9|18
1609787300000|2021-01-04 19:08:20|1950.2|1949.9|1950|1949.7|1950.3|1950|1949.9|1949.6|41
1609787310000|2021-01-04 19:08:30|1949.9|1949.6|1949.8|1949.5|1950.1|1949.8|1949.7|1949.4|22
1609787320000|2021-01-04 19:08:40|1949.6|1949.3|1949.3|1949|1949.9|1949.6|1949.3|1949|59
1609787330000|2021-01-04 19:08:50|1949.7|1949.4|1949.5|1949.2|1949.7|1949.4|1949.4|1949.1|33
1609787340000|2021-01-04 19:09:00|1949.6|1949.3|1949.5|1949.2|1949.6|1949.3|1949.3|1949|22
1609787350000|2021-01-04 19:09:10|1949.3|1949|1948.5|1948.2|1949.3|1949|1948.5|1948.2|42
1609787360000|2021-01-04 19:09:20|1948.6|1948.3|1947.8|1947.5|1948.7|1948.4|1947.8|1947.5|73
1609787370000|2021-01-04 19:09:30|1947.7|1947.4|1947.3|1947|1947.7|1947.4|1947.2|1946.9|84
1609787380000|2021-01-04 19:09:40|1947.2|1946.9|1947.7|1947.4|1947.7|1947.4|1947.2|1946.9|24
1609787390000|2021-01-04 19:09:50|1947.4|1947.1|1947|1946.7|1947.5|1947.2|1946.9|1946.6|48
1609787400000|2021-01-04 19:10:00|1947.5|1947.2|1947.4|1947.1|1947.7|1947.4|1947.3|1947|40
1609787410000|2021-01-04 19:10:10|1947.6|1947.3|1948|1947.7|1948|1947.7|1947.5|1947.2|21
1609787420000|2021-01-04 19:10:20|1947.7|1947.4|1948.2|1947.9|1948.2|1947.9|1947.6|1947.3|18
1609787430000|2021-01-04 19:10:30|1948.3|1948|1948.4|1948.1|1948.6|1948.3|1948|1947.7|62
1609787440000|2021-01-04 19:10:40|1948.5|1948.2|1948.2|1947.9|1948.5|1948.2|1948.2|1947.9|31
1609787450000|2021-01-04 19:10:50|1948.3|1948|1947.8|1947.5|1948.3|1948|1947.8|1947.5|43
1609787460000|2021-01-04 19:11:00|1947.9|1947.6|1947.4|1947.1|1947.9|1947.6|1947.4|1947.1|14
1609787470000|2021-01-04 19:11:10|1947.9|1947.6|1948|1947.7|1948.1|1947.8|1947.9|1947.6|14
1609787480000|2021-01-04 19:11:20|1948.1|1947.8|1947|1946.7|1948.1|1947.8|1946.6|1946.3|105
1609787490000|2021-01-04 19:11:30|1947.1|1946.8|1946.3|1946|1947.1|1946.8|1946.2|1945.9|132
1609787500000|2021-01-04 19:11:40|1946.6|1946.3|1946.2|1945.9|1946.6|1946.3|1946|1945.7|63
1609787510000|2021-01-04 19:11:50|1946.1|1945.8|1946|1945.7|1946.2|1945.9|1945.9|1945.6|33
1609787520000|2021-01-04 19:12:00|1946.3|1946|1947|1946.7|1947.5|1947.2|1946.3|1946|66
1609787530000|2021-01-04 19:12:10|1947.3|1947|1947.5|1947.2|1947.7|1947.4|1947.3|1947|40
1609787540000|2021-01-04 19:12:20|1947.6|1947.3|1946.7|1946.4|1947.7|1947.4|1946.5|1946.2|14
1609787550000|2021-01-04 19:12:30|1946.6|1946.3|1946.8|1946.5|1946.8|1946.5|1946.6|1946.3|16
1609787560000|2021-01-04 19:12:40|1947.1|1946.8|1946.6|1946.3|1947.1|1946.8|1946.6|1946.3|14
1609787570000|2021-01-04 19:12:50|1946.7|1946.4|1947.1|1946.8|1947.1|1946.8|1946.6|1946.3|21
1609787580000|2021-01-04 19:13:00|1946.9|1946.6|1947.9|1947.6|1947.9|1947.6|1946.9|1946.6|36
1609787590000|2021-01-04 19:13:10|1948|1947.7|1947.8|1947.5|1948|1947.7|1947.8|1947.5|12
1609787600000|2021-01-04 19:13:20|1947.9|1947.6|1947.9|1947.6|1947.9|1947.6|1947.4|1947.1|9
1609787610000|2021-01-04 19:13:30|1948.1|1947.8|1947.7|1947.4|1948.1|1947.8|1947.7|1947.4|11
1609787620000|2021-01-04 19:13:40|1947.8|1947.5|1948.1|1947.8|1948.1|1947.8|1947.5|1947.2|17
1609787630000|2021-01-04 19:13:50|1948.3|1948|1948|1947.7|1948.4|1948.1|1948|1947.7|13
1609787640000|2021-01-04 19:14:00|1948.1|1947.8|1948.4|1948.1|1948.5|1948.2|1948.1|1947.8|36
1609787650000|2021-01-04 19:14:10|1948.6|1948.3|1948.5|1948.2|1948.7|1948.4|1948.4|1948.1|28
1609787660000|2021-01-04 19:14:20|1948.9|1948.6|1949.3|1949|1949.5|1949.2|1948.8|1948.5|16
1609787670000|2021-01-04 19:14:30|1949.4|1949.1|1950.3|1950|1950.3|1950|1949.4|1949.1|41
1609787680000|2021-01-04 19:14:40|1950.4|1950.1|1949.5|1949.2|1950.4|1950.1|1949.4|1949.1|41
1609787690000|2021-01-04 19:14:50|1949.4|1949.1|1949.2|1948.9|1949.8|1949.5|1949.2|1948.9|35
1609787700000|2021-01-04 19:15:00|1949.1|1948.8|1949.2|1948.9|1949.3|1949|1948.7|1948.4|63
1609787710000|2021-01-04 19:15:10|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1948.8|1948.5|26
1609787720000|2021-01-04 19:15:20|1948.9|1948.6|1949.6|1949.3|1949.6|1949.3|1948.5|1948.2|151
1609787730000|2021-01-04 19:15:30|1949.5|1949.2|1949.4|1949.1|1949.5|1949.2|1949.1|1948.8|25
1609787740000|2021-01-04 19:15:40|1949.2|1948.9|1948.5|1948.2|1949.3|1949|1948.5|1948.2|46
1609787750000|2021-01-04 19:15:50|1948.6|1948.3|1949.4|1949.1|1949.4|1949.1|1948.3|1948|49
1609787760000|2021-01-04 19:16:00|1949.3|1949|1949.6|1949.3|1949.8|1949.5|1949.3|1949|56
1609787770000|2021-01-04 19:16:10|1949.7|1949.4|1950.1|1949.8|1950.1|1949.8|1949.7|1949.4|27
1609787780000|2021-01-04 19:16:20|1950.4|1950.1|1950.6|1950.3|1950.8|1950.5|1950.2|1949.9|85
1609787790000|2021-01-04 19:16:30|1950.5|1950.2|1950.8|1950.5|1950.8|1950.5|1950.3|1950|33
1609787800000|2021-01-04 19:16:40|1950.7|1950.4|1950.8|1950.5|1950.8|1950.5|1950.6|1950.3|18
1609787810000|2021-01-04 19:16:50|1950.7|1950.4|1949.7|1949.4|1950.7|1950.4|1949.7|1949.4|19
1609787820000|2021-01-04 19:17:00|1949.8|1949.5|1949.5|1949.2|1949.8|1949.5|1949.3|1949|20
1609787830000|2021-01-04 19:17:10|1949.4|1949.1|1949.4|1949.1|1949.6|1949.3|1949.2|1948.9|17
1609787840000|2021-01-04 19:17:20|1949.5|1949.2|1949.8|1949.5|1949.9|1949.6|1949.5|1949.2|12
1609787850000|2021-01-04 19:17:30|1949.9|1949.6|1949.5|1949.2|1949.9|1949.6|1949.4|1949.1|30
1609787860000|2021-01-04 19:17:40|1948.9|1948.6|1949.5|1949.2|1949.7|1949.4|1948.9|1948.6|21
1609787870000|2021-01-04 19:17:50|1949.7|1949.4|1950|1949.7|1950.2|1949.9|1949.7|1949.4|28
1609787880000|2021-01-04 19:18:00|1950.2|1949.9|1950.2|1949.9|1950.5|1950.2|1950.1|1949.8|91
1609787890000|2021-01-04 19:18:10|1950.1|1949.8|1950.4|1950.1|1950.4|1950.1|1950.1|1949.8|12
1609787900000|2021-01-04 19:18:20|1950.3|1950|1949.7|1949.4|1950.3|1950|1949.7|1949.4|8
1609787910000|2021-01-04 19:18:30|1949.8|1949.5|1949.7|1949.4|1949.9|1949.6|1949.7|1949.4|6
1609787920000|2021-01-04 19:18:40|1949.6|1949.3|1949|1948.7|1949.6|1949.3|1949|1948.7|27
1609787930000|2021-01-04 19:18:50|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|1948.5|1948.2|21
1609787940000|2021-01-04 19:19:00|1948.6|1948.3|1947.2|1946.9|1948.6|1948.3|1947.2|1946.9|46
1609787950000|2021-01-04 19:19:10|1947.5|1947.2|1947.4|1947.1|1947.7|1947.4|1947.2|1946.9|13
1609787960000|2021-01-04 19:19:20|1947.6|1947.3|1948|1947.7|1948|1947.7|1947.5|1947.2|11
1609787970000|2021-01-04 19:19:30|1948.1|1947.8|1948.2|1947.9|1948.2|1947.9|1948.1|1947.8|6
1609787980000|2021-01-04 19:19:40|1948.4|1948.1|1948.6|1948.3|1948.6|1948.3|1948.4|1948.1|10
1609787990000|2021-01-04 19:19:50|1948.5|1948.2|1948.1|1947.8|1948.5|1948.2|1948.1|1947.8|17
1609788000000|2021-01-04 19:20:00|1947.9|1947.6|1948.8|1948.5|1948.9|1948.6|1947.7|1947.4|29
1609788010000|2021-01-04 19:20:10|1949|1948.7|1949.6|1949.3|1949.7|1949.4|1949|1948.7|29
1609788020000|2021-01-04 19:20:20|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.2|1948.9|19
1609788030000|2021-01-04 19:20:30|1949.6|1949.3|1948.6|1948.3|1949.6|1949.3|1948.5|1948.2|46
1609788040000|2021-01-04 19:20:40|1948.5|1948.2|1948.9|1948.6|1948.9|1948.6|1948.5|1948.2|9
1609788050000|2021-01-04 19:20:50|1949|1948.7|1949.5|1949.2|1949.5|1949.2|1949|1948.7|15
1609788060000|2021-01-04 19:21:00|1949.4|1949.1|1948.7|1948.4|1949.4|1949.1|1948.7|1948.4|12
1609788070000|2021-01-04 19:21:10|1948.3|1948|1948.6|1948.3|1948.6|1948.3|1947.9|1947.6|120
1609788080000|2021-01-04 19:21:20|1949.1|1948.8|1949|1948.7|1949.5|1949.2|1949|1948.7|41
1609788090000|2021-01-04 19:21:30|1948.8|1948.5|1949.2|1948.9|1949.2|1948.9|1948.8|1948.5|12
1609788100000|2021-01-04 19:21:40|1949.4|1949.1|1949.2|1948.9|1949.4|1949.1|1949.1|1948.8|10
1609788110000|2021-01-04 19:21:50|1949.3|1949|1949.3|1949|1949.3|1949|1949.1|1948.8|15
1609788120000|2021-01-04 19:22:00|1949.5|1949.2|1949.5|1949.2|1949.7|1949.4|1949.5|1949.2|20
1609788130000|2021-01-04 19:22:10|1949.8|1949.5|1950|1949.7|1950.1|1949.8|1949.8|1949.5|33
1609788140000|2021-01-04 19:22:20|1950.1|1949.8|1950.2|1949.9|1950.4|1950.1|1950|1949.7|10
1609788150000|2021-01-04 19:22:30|1949.9|1949.6|1950.2|1949.9|1950.7|1950.4|1949.9|1949.6|28
1609788160000|2021-01-04 19:22:40|1950.4|1950.1|1950.2|1949.9|1950.4|1950.1|1950.2|1949.9|4
1609788170000|2021-01-04 19:22:50|1950.5|1950.2|1950.2|1949.9|1950.6|1950.3|1950.2|1949.9|30
1609788180000|2021-01-04 19:23:00|1950|1949.7|1950.3|1950|1950.3|1950|1950|1949.7|19
1609788190000|2021-01-04 19:23:10|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|3
1609788200000|2021-01-04 19:23:20|1950.8|1950.5|1950.8|1950.5|1951.1|1950.8|1950.6|1950.3|23
1609788210000|2021-01-04 19:23:30|1950.9|1950.6|1950.9|1950.6|1951.1|1950.8|1950.9|1950.6|21
1609788220000|2021-01-04 19:23:40|1951|1950.7|1951.3|1951|1951.5|1951.2|1951|1950.7|21
1609788230000|2021-01-04 19:23:50|1951.2|1950.9|1951.4|1951.1|1951.4|1951.1|1951.1|1950.8|23
1609788240000|2021-01-04 19:24:00|1951.5|1951.2|1951.9|1951.6|1952|1951.7|1951.3|1951|52
1609788250000|2021-01-04 19:24:10|1952.2|1951.9|1951.7|1951.4|1952.3|1952|1951.7|1951.4|51
1609788260000|2021-01-04 19:24:20|1951.6|1951.3|1952.3|1952|1952.3|1952|1951.5|1951.2|24
1609788270000|2021-01-04 19:24:30|1952.4|1952.1|1952.1|1951.8|1952.4|1952.1|1952.1|1951.8|40
1609788280000|2021-01-04 19:24:40|1952.2|1951.9|1951.5|1951.2|1952.3|1952|1951.5|1951.2|20
1609788290000|2021-01-04 19:24:50|1951.6|1951.3|1951.8|1951.5|1951.9|1951.6|1951.6|1951.3|11
1609788300000|2021-01-04 19:25:00|1951.7|1951.4|1951.3|1951|1951.8|1951.5|1951.1|1950.8|104
1609788310000|2021-01-04 19:25:10|1951.4|1951.1|1951.4|1951.1|1951.5|1951.2|1951.1|1950.8|43
1609788320000|2021-01-04 19:25:20|1951.2|1950.9|1951.9|1951.6|1951.9|1951.6|1950.9|1950.6|69
1609788330000|2021-01-04 19:25:30|1951.7|1951.4|1951.1|1950.8|1951.7|1951.4|1951.1|1950.8|19
1609788340000|2021-01-04 19:25:40|1951|1950.7|1950.6|1950.3|1951.1|1950.8|1950.6|1950.3|38
1609788350000|2021-01-04 19:25:50|1950.7|1950.4|1950.9|1950.6|1950.9|1950.6|1950.7|1950.4|24
1609788360000|2021-01-04 19:26:00|1950.7|1950.4|1949.9|1949.6|1950.7|1950.4|1949.9|1949.6|59
1609788370000|2021-01-04 19:26:10|1950|1949.7|1949.5|1949.2|1950|1949.7|1949.4|1949.1|13
1609788380000|2021-01-04 19:26:20|1949.4|1949.1|1949.6|1949.3|1949.7|1949.4|1949.4|1949.1|13
1609788390000|2021-01-04 19:26:30|1949.5|1949.2|1949.6|1949.3|1949.7|1949.4|1949.5|1949.2|11
1609788400000|2021-01-04 19:26:40|1949.8|1949.5|1949.9|1949.6|1950.1|1949.8|1949.8|1949.5|17
1609788410000|2021-01-04 19:26:50|1950|1949.7|1950.4|1950.1|1950.6|1950.3|1950|1949.7|46
1609788420000|2021-01-04 19:27:00|1950.6|1950.3|1949.8|1949.5|1950.7|1950.4|1949.8|1949.5|33
1609788430000|2021-01-04 19:27:10|1949.9|1949.6|1950.4|1950.1|1950.4|1950.1|1949.9|1949.6|14
1609788440000|2021-01-04 19:27:20|1950.5|1950.2|1950|1949.7|1950.5|1950.2|1950|1949.7|6
1609788450000|2021-01-04 19:27:30|1950.1|1949.8|1950.2|1949.9|1950.3|1950|1950.1|1949.8|8
1609788460000|2021-01-04 19:27:40|1950.1|1949.8|1949.9|1949.6|1950.1|1949.8|1949.8|1949.5|17
1609788470000|2021-01-04 19:27:50|1949.8|1949.5|1950.4|1950.1|1950.8|1950.5|1949.8|1949.5|88
1609788480000|2021-01-04 19:28:00|1950.6|1950.3|1950.9|1950.6|1951.3|1951|1950.6|1950.3|92
1609788490000|2021-01-04 19:28:10|1950.8|1950.5|1951.1|1950.8|1951.1|1950.8|1950.7|1950.4|53
1609788500000|2021-01-04 19:28:20|1951|1950.7|1951.2|1950.9|1951.3|1951|1950.9|1950.6|42
1609788510000|2021-01-04 19:28:30|1951.1|1950.8|1951.5|1951.2|1951.5|1951.2|1951.1|1950.8|19
1609788520000|2021-01-04 19:28:40|1951.6|1951.3|1951.3|1951|1951.6|1951.3|1950.8|1950.5|33
1609788530000|2021-01-04 19:28:50|1951.4|1951.1|1951.5|1951.2|1951.9|1951.6|1951.4|1951.1|78
1609788540000|2021-01-04 19:29:00|1951.3|1951|1950.2|1949.9|1951.3|1951|1950.1|1949.8|47
1609788550000|2021-01-04 19:29:10|1950.1|1949.8|1950.5|1950.2|1950.5|1950.2|1949.8|1949.5|47
1609788560000|2021-01-04 19:29:20|1950.6|1950.3|1950.8|1950.5|1950.8|1950.5|1950.6|1950.3|24
1609788570000|2021-01-04 19:29:30|1950.4|1950.1|1950.6|1950.3|1950.6|1950.3|1950.3|1950|29
1609788580000|2021-01-04 19:29:40|1950.5|1950.2|1950.6|1950.3|1950.8|1950.5|1950.5|1950.2|11
1609788590000|2021-01-04 19:29:50|1950.3|1950|1950.4|1950.1|1950.4|1950.1|1950.1|1949.8|9
1609788600000|2021-01-04 19:30:00|1950.2|1949.9|1950.1|1949.8|1950.5|1950.2|1949.9|1949.6|41
1609788610000|2021-01-04 19:30:10|1950.2|1949.9|1950|1949.7|1950.7|1950.4|1949.8|1949.5|77
1609788620000|2021-01-04 19:30:20|1949.7|1949.4|1949.1|1948.8|1949.7|1949.4|1949.1|1948.8|74
1609788630000|2021-01-04 19:30:30|1948.9|1948.6|1949.7|1949.4|1949.7|1949.4|1948.8|1948.5|74
1609788640000|2021-01-04 19:30:40|1949.8|1949.5|1949.9|1949.6|1950.2|1949.9|1949.8|1949.5|60
1609788650000|2021-01-04 19:30:50|1950|1949.7|1950|1949.7|1950.2|1949.9|1949.7|1949.4|34
1609788660000|2021-01-04 19:31:00|1950.1|1949.8|1950.5|1950.2|1951|1950.7|1950.1|1949.8|74
1609788670000|2021-01-04 19:31:10|1950.3|1950|1949.6|1949.3|1950.3|1950|1949.6|1949.3|17
1609788680000|2021-01-04 19:31:20|1949.5|1949.2|1949.9|1949.6|1949.9|1949.6|1949.5|1949.2|22
1609788690000|2021-01-04 19:31:30|1949.7|1949.4|1949.7|1949.4|1949.9|1949.6|1949.5|1949.2|26
1609788700000|2021-01-04 19:31:40|1949.6|1949.3|1950.1|1949.8|1950.1|1949.8|1949.6|1949.3|19
1609788710000|2021-01-04 19:31:50|1950.2|1949.9|1950.3|1950|1950.5|1950.2|1950|1949.7|35
1609788720000|2021-01-04 19:32:00|1949.9|1949.6|1948.9|1948.6|1949.9|1949.6|1948.9|1948.6|33
1609788730000|2021-01-04 19:32:10|1948.6|1948.3|1948.5|1948.2|1948.7|1948.4|1948.5|1948.2|23
1609788740000|2021-01-04 19:32:20|1948.6|1948.3|1947.2|1946.9|1948.6|1948.3|1947.2|1946.9|62
1609788750000|2021-01-04 19:32:30|1947.1|1946.8|1946.6|1946.3|1947.4|1947.1|1946.6|1946.3|92
1609788760000|2021-01-04 19:32:40|1946.7|1946.4|1947.4|1947.1|1947.6|1947.3|1946.7|1946.4|295
1609788770000|2021-01-04 19:32:50|1947.3|1947|1947.2|1946.9|1947.3|1947|1946.7|1946.4|32
1609788780000|2021-01-04 19:33:00|1946.8|1946.5|1946.9|1946.6|1947.1|1946.8|1946.6|1946.3|42
1609788790000|2021-01-04 19:33:10|1946.8|1946.5|1946.9|1946.6|1946.9|1946.6|1946.7|1946.4|8
1609788800000|2021-01-04 19:33:20|1946.6|1946.3|1946.9|1946.6|1947.1|1946.8|1946.6|1946.3|20
1609788810000|2021-01-04 19:33:30|1946.8|1946.5|1946.8|1946.5|1947|1946.7|1946.6|1946.3|66
1609788820000|2021-01-04 19:33:40|1946.7|1946.4|1947.1|1946.8|1947.1|1946.8|1946.6|1946.3|16
1609788830000|2021-01-04 19:33:50|1947.3|1947|1947.4|1947.1|1947.4|1947.1|1947.1|1946.8|33
1609788840000|2021-01-04 19:34:00|1947.5|1947.2|1946.7|1946.4|1947.7|1947.4|1946.7|1946.4|61
1609788850000|2021-01-04 19:34:10|1946.6|1946.3|1946.6|1946.3|1946.9|1946.6|1946.6|1946.3|28
1609788860000|2021-01-04 19:34:20|1946.7|1946.4|1946.3|1946|1946.7|1946.4|1946|1945.7|180
1609788870000|2021-01-04 19:34:30|1946.5|1946.2|1946.1|1945.8|1946.5|1946.2|1946.1|1945.8|43
1609788880000|2021-01-04 19:34:40|1946.3|1946|1946.1|1945.8|1946.3|1946|1946|1945.7|27
1609788890000|2021-01-04 19:34:50|1946.3|1946|1945.3|1945|1946.3|1946|1945.3|1945|382
1609788900000|2021-01-04 19:35:00|1945.2|1944.9|1945.5|1945.2|1945.9|1945.6|1945.2|1944.9|79
1609788910000|2021-01-04 19:35:10|1945.3|1945|1945.3|1945|1945.8|1945.5|1945.2|1944.9|115
1609788920000|2021-01-04 19:35:20|1945.4|1945.1|1945.7|1945.4|1945.8|1945.5|1945.3|1945|129
1609788930000|2021-01-04 19:35:30|1945.6|1945.3|1945.6|1945.3|1945.6|1945.3|1945.3|1945|30
1609788940000|2021-01-04 19:35:40|1945.8|1945.5|1945.4|1945.1|1945.8|1945.5|1945.3|1945|47
1609788950000|2021-01-04 19:35:50|1945.5|1945.2|1945.1|1944.8|1945.5|1945.2|1945.1|1944.8|84
1609788960000|2021-01-04 19:36:00|1944.8|1944.5|1944.8|1944.5|1945.7|1945.4|1944.8|1944.5|84
1609788970000|2021-01-04 19:36:10|1945.1|1944.8|1945.6|1945.3|1945.6|1945.3|1945.1|1944.8|12
1609788980000|2021-01-04 19:36:20|1945.5|1945.2|1945.8|1945.5|1945.8|1945.5|1945.3|1945|21
1609788990000|2021-01-04 19:36:30|1946.1|1945.8|1946.6|1946.3|1946.6|1946.3|1946.1|1945.8|46
1609789000000|2021-01-04 19:36:40|1946.4|1946.1|1945.7|1945.4|1946.4|1946.1|1945.7|1945.4|31
1609789010000|2021-01-04 19:36:50|1945.6|1945.3|1945.5|1945.2|1945.7|1945.4|1945.2|1944.9|44
1609789020000|2021-01-04 19:37:00|1945.4|1945.1|1945.4|1945.1|1945.7|1945.4|1945.1|1944.8|69
1609789030000|2021-01-04 19:37:10|1945.7|1945.4|1945.3|1945|1945.8|1945.5|1945.3|1945|62
1609789040000|2021-01-04 19:37:20|1945.4|1945.1|1945.2|1944.9|1945.5|1945.2|1945.2|1944.9|19
1609789050000|2021-01-04 19:37:30|1945.1|1944.8|1945.3|1945|1945.3|1945|1945.1|1944.8|27
1609789060000|2021-01-04 19:37:40|1945.5|1945.2|1945.5|1945.2|1945.7|1945.4|1945.4|1945.1|69
1609789070000|2021-01-04 19:37:50|1945.4|1945.1|1945.1|1944.8|1945.4|1945.1|1945.1|1944.8|32
1609789080000|2021-01-04 19:38:00|1945|1944.7|1946.4|1946.1|1946.8|1946.5|1945|1944.7|117
1609789090000|2021-01-04 19:38:10|1946.6|1946.3|1946.7|1946.4|1946.7|1946.4|1946.5|1946.2|49
1609789100000|2021-01-04 19:38:20|1946.6|1946.3|1947|1946.7|1947.1|1946.8|1946.6|1946.3|20
1609789110000|2021-01-04 19:38:30|1947.1|1946.8|1948.1|1947.8|1948.1|1947.8|1947.1|1946.8|104
1609789120000|2021-01-04 19:38:40|1948|1947.7|1947.7|1947.4|1948|1947.7|1947.7|1947.4|12
1609789130000|2021-01-04 19:38:50|1947.9|1947.6|1947.4|1947.1|1947.9|1947.6|1947.4|1947.1|7
1609789140000|2021-01-04 19:39:00|1947|1946.7|1946.4|1946.1|1947|1946.7|1946.1|1945.8|30
1609789150000|2021-01-04 19:39:10|1946.2|1945.9|1946.4|1946.1|1946.6|1946.3|1946.1|1945.8|16
1609789160000|2021-01-04 19:39:20|1946|1945.7|1945.4|1945.1|1946|1945.7|1945.3|1945|30
1609789170000|2021-01-04 19:39:30|1945|1944.7|1945.2|1944.9|1945.2|1944.9|1944.6|1944.3|67
1609789180000|2021-01-04 19:39:40|1945.3|1945|1945.3|1945|1945.3|1945|1944.9|1944.6|10
1609789190000|2021-01-04 19:39:50|1945.4|1945.1|1945.5|1945.2|1945.5|1945.2|1945.3|1945|5
1609789200000|2021-01-04 19:40:00|1945.4|1945.1|1945.9|1945.6|1945.9|1945.6|1945.3|1945|58
1609789210000|2021-01-04 19:40:10|1946.2|1945.9|1947|1946.7|1947|1946.7|1946.2|1945.9|29
1609789220000|2021-01-04 19:40:20|1946.7|1946.4|1946.3|1946|1946.8|1946.5|1945.8|1945.5|30
1609789230000|2021-01-04 19:40:30|1946.1|1945.8|1945.4|1945.1|1946.1|1945.8|1945.4|1945.1|11
1609789240000|2021-01-04 19:40:40|1945.8|1945.5|1945|1944.7|1945.8|1945.5|1945|1944.7|14
1609789250000|2021-01-04 19:40:50|1944.9|1944.6|1944.9|1944.6|1945.2|1944.9|1944.8|1944.5|22
1609789260000|2021-01-04 19:41:00|1944.8|1944.5|1945.3|1945|1945.3|1945|1944.6|1944.3|34
1609789270000|2021-01-04 19:41:10|1945.2|1944.9|1944.9|1944.6|1945.2|1944.9|1944.7|1944.4|31
1609789280000|2021-01-04 19:41:20|1944.8|1944.5|1944.8|1944.5|1944.9|1944.6|1944.8|1944.5|12
1609789290000|2021-01-04 19:41:30|1945|1944.7|1944.9|1944.6|1945.2|1944.9|1944.8|1944.5|33
1609789300000|2021-01-04 19:41:40|1945|1944.7|1945.7|1945.4|1945.8|1945.5|1945|1944.7|84
1609789310000|2021-01-04 19:41:50|1945.6|1945.3|1945.8|1945.5|1945.8|1945.5|1945.2|1944.9|29
1609789320000|2021-01-04 19:42:00|1945.9|1945.6|1945.9|1945.6|1946.1|1945.8|1945.6|1945.3|43
1609789330000|2021-01-04 19:42:10|1946|1945.7|1946|1945.7|1946.2|1945.9|1946|1945.7|18
1609789340000|2021-01-04 19:42:20|1946.2|1945.9|1946.6|1946.3|1946.6|1946.3|1946.2|1945.9|13
1609789350000|2021-01-04 19:42:30|1946.4|1946.1|1946.5|1946.2|1946.5|1946.2|1946.4|1946.1|5
1609789360000|2021-01-04 19:42:40|1946.4|1946.1|1946.5|1946.2|1946.7|1946.4|1946.2|1945.9|23
1609789370000|2021-01-04 19:42:50|1946.4|1946.1|1946.4|1946.1|1946.5|1946.2|1946.4|1946.1|6
1609789380000|2021-01-04 19:43:00|1946.2|1945.9|1946.5|1946.2|1946.5|1946.2|1946.2|1945.9|10
1609789390000|2021-01-04 19:43:10|1946.6|1946.3|1947.3|1947|1947.4|1947.1|1946.6|1946.3|74
1609789400000|2021-01-04 19:43:20|1947.1|1946.8|1946.5|1946.2|1947.1|1946.8|1946.5|1946.2|43
1609789410000|2021-01-04 19:43:30|1946.2|1945.9|1946.4|1946.1|1946.4|1946.1|1946.2|1945.9|10
1609789420000|2021-01-04 19:43:40|1946.5|1946.2|1946.5|1946.2|1946.5|1946.2|1946.5|1946.2|7
1609789430000|2021-01-04 19:43:50|1946.4|1946.1|1945.9|1945.6|1946.4|1946.1|1945.9|1945.6|22
1609789440000|2021-01-04 19:44:00|1945.6|1945.3|1945.6|1945.3|1945.6|1945.3|1945.3|1945|27
1609789450000|2021-01-04 19:44:10|1945.4|1945.1|1945.5|1945.2|1945.5|1945.2|1945.4|1945.1|12
1609789460000|2021-01-04 19:44:20|1945.8|1945.5|1946.3|1946|1946.3|1946|1945.7|1945.4|19
1609789470000|2021-01-04 19:44:30|1946|1945.7|1945.7|1945.4|1946|1945.7|1945.5|1945.2|25
1609789480000|2021-01-04 19:44:40|1945.6|1945.3|1945.6|1945.3|1945.6|1945.3|1945.6|1945.3|1
1609789490000|2021-01-04 19:44:50|1945.5|1945.2|1946|1945.7|1946|1945.7|1945.5|1945.2|37
1609789500000|2021-01-04 19:45:00|1945.9|1945.6|1945.8|1945.5|1945.9|1945.6|1945.5|1945.2|28
1609789510000|2021-01-04 19:45:10|1945.9|1945.6|1946.3|1946|1946.4|1946.1|1945.9|1945.6|12
1609789520000|2021-01-04 19:45:20|1945.9|1945.6|1945.3|1945|1945.9|1945.6|1945.3|1945|21
1609789530000|2021-01-04 19:45:30|1945.5|1945.2|1945.7|1945.4|1945.7|1945.4|1945.5|1945.2|9
1609789540000|2021-01-04 19:45:40|1945.6|1945.3|1946.1|1945.8|1946.1|1945.8|1945.6|1945.3|17
1609789550000|2021-01-04 19:45:50|1946|1945.7|1945.6|1945.3|1946.1|1945.8|1945.6|1945.3|11
1609789560000|2021-01-04 19:46:00|1945.8|1945.5|1946.3|1946|1946.3|1946|1945.8|1945.5|11
1609789570000|2021-01-04 19:46:10|1946.4|1946.1|1946|1945.7|1946.6|1946.3|1946|1945.7|42
1609789580000|2021-01-04 19:46:20|1946.2|1945.9|1946.6|1946.3|1946.7|1946.4|1946.2|1945.9|44
1609789590000|2021-01-04 19:46:30|1946.7|1946.4|1946.2|1945.9|1946.8|1946.5|1946.2|1945.9|33
1609789600000|2021-01-04 19:46:40|1945.9|1945.6|1946.3|1946|1946.6|1946.3|1945.9|1945.6|14
1609789610000|2021-01-04 19:46:50|1946.2|1945.9|1946.6|1946.3|1946.6|1946.3|1946.1|1945.8|16
1609789620000|2021-01-04 19:47:00|1946.4|1946.1|1947.4|1947.1|1947.6|1947.3|1946.4|1946.1|60
1609789630000|2021-01-04 19:47:10|1947.3|1947|1947.7|1947.4|1947.8|1947.5|1947.3|1947|38
1609789640000|2021-01-04 19:47:20|1947.5|1947.2|1948|1947.7|1948|1947.7|1947.5|1947.2|12
1609789650000|2021-01-04 19:47:30|1947.9|1947.6|1947.1|1946.8|1947.9|1947.6|1947.1|1946.8|13
1609789660000|2021-01-04 19:47:40|1947|1946.7|1947.1|1946.8|1947.3|1947|1947|1946.7|10
1609789670000|2021-01-04 19:47:50|1947.2|1946.9|1947.3|1947|1947.4|1947.1|1947.2|1946.9|18
1609789680000|2021-01-04 19:48:00|1947.1|1946.8|1947.2|1946.9|1947.2|1946.9|1946.8|1946.5|20
1609789690000|2021-01-04 19:48:10|1947.3|1947|1948.1|1947.8|1948.5|1948.2|1947.1|1946.8|90
1609789700000|2021-01-04 19:48:20|1948.2|1947.9|1948.3|1948|1948.4|1948.1|1948.1|1947.8|41
1609789710000|2021-01-04 19:48:30|1948.1|1947.8|1946.4|1946.1|1948.1|1947.8|1946.4|1946.1|73
1609789720000|2021-01-04 19:48:40|1946.5|1946.2|1946.2|1945.9|1946.5|1946.2|1945.4|1945.1|52
1609789730000|2021-01-04 19:48:50|1946.3|1946|1946.2|1945.9|1946.4|1946.1|1946.2|1945.9|18
1609789740000|2021-01-04 19:49:00|1945.9|1945.6|1945.3|1945|1945.9|1945.6|1945.1|1944.8|45
1609789750000|2021-01-04 19:49:10|1945.1|1944.8|1945.6|1945.3|1945.7|1945.4|1945|1944.7|19
1609789760000|2021-01-04 19:49:20|1945.5|1945.2|1945.5|1945.2|1945.5|1945.2|1944.7|1944.4|55
1609789770000|2021-01-04 19:49:30|1945.4|1945.1|1945.1|1944.8|1945.4|1945.1|1945.1|1944.8|48
1609789780000|2021-01-04 19:49:40|1945.3|1945|1945|1944.7|1945.3|1945|1944.9|1944.6|10
1609789790000|2021-01-04 19:49:50|1944.9|1944.6|1944.2|1943.9|1945|1944.7|1944|1943.7|141
1609789800000|2021-01-04 19:50:00|1944|1943.7|1944.9|1944.6|1945.2|1944.9|1944|1943.7|308
1609789810000|2021-01-04 19:50:10|1944.8|1944.5|1944.4|1944.1|1944.8|1944.5|1944.3|1944|20
1609789820000|2021-01-04 19:50:20|1944.7|1944.4|1944.6|1944.3|1944.8|1944.5|1944.2|1943.9|46
1609789830000|2021-01-04 19:50:30|1944.9|1944.6|1944.3|1944|1944.9|1944.6|1944.3|1944|14
1609789840000|2021-01-04 19:50:40|1944.4|1944.1|1944.4|1944.1|1944.5|1944.2|1944.3|1944|13
1609789850000|2021-01-04 19:50:50|1944.6|1944.3|1944.1|1943.8|1944.6|1944.3|1943.9|1943.6|80
1609789860000|2021-01-04 19:51:00|1944.2|1943.9|1944.3|1944|1944.4|1944.1|1944.1|1943.8|42
1609789870000|2021-01-04 19:51:10|1944.4|1944.1|1944.4|1944.1|1944.5|1944.2|1944.3|1944|28
1609789880000|2021-01-04 19:51:20|1944.5|1944.2|1944.3|1944|1944.7|1944.4|1944.3|1944|22
1609789890000|2021-01-04 19:51:30|1944.1|1943.8|1944.5|1944.2|1944.6|1944.3|1944|1943.7|80
1609789900000|2021-01-04 19:51:40|1944.4|1944.1|1944.3|1944|1944.5|1944.2|1944.2|1943.9|49
1609789910000|2021-01-04 19:51:50|1944.4|1944.1|1944.5|1944.2|1944.6|1944.3|1943.9|1943.6|94
1609789920000|2021-01-04 19:52:00|1944.7|1944.4|1944.9|1944.6|1945|1944.7|1944.6|1944.3|22
1609789930000|2021-01-04 19:52:10|1944.8|1944.5|1945.1|1944.8|1945.1|1944.8|1944.8|1944.5|8
1609789940000|2021-01-04 19:52:20|1945|1944.7|1944.3|1944|1945.1|1944.8|1944.3|1944|20
1609789950000|2021-01-04 19:52:30|1944.5|1944.2|1944.6|1944.3|1944.8|1944.5|1944.5|1944.2|11
1609789960000|2021-01-04 19:52:40|1944.5|1944.2|1944.6|1944.3|1945|1944.7|1944.5|1944.2|24
1609789970000|2021-01-04 19:52:50|1945.1|1944.8|1945.3|1945|1945.4|1945.1|1945.1|1944.8|10
1609789980000|2021-01-04 19:53:00|1945.4|1945.1|1945.9|1945.6|1946|1945.7|1945.3|1945|26
1609789990000|2021-01-04 19:53:10|1945.8|1945.5|1945.5|1945.2|1945.8|1945.5|1945.5|1945.2|15
1609790000000|2021-01-04 19:53:20|1945.3|1945|1944.8|1944.5|1945.4|1945.1|1944.8|1944.5|36
1609790010000|2021-01-04 19:53:30|1945|1944.7|1944.9|1944.6|1945|1944.7|1944.9|1944.6|6
1609790020000|2021-01-04 19:53:40|1944.8|1944.5|1945.2|1944.9|1945.3|1945|1944.8|1944.5|28
1609790030000|2021-01-04 19:53:50|1945.3|1945|1945.4|1945.1|1945.6|1945.3|1945.3|1945|14
1609790040000|2021-01-04 19:54:00|1945.2|1944.9|1944.9|1944.6|1945.2|1944.9|1944.5|1944.2|34
1609790050000|2021-01-04 19:54:10|1945|1944.7|1945|1944.7|1945|1944.7|1945|1944.7|4
1609790060000|2021-01-04 19:54:20|1945.1|1944.8|1945.8|1945.5|1945.8|1945.5|1945.1|1944.8|30
1609790070000|2021-01-04 19:54:30|1945.9|1945.6|1945.9|1945.6|1946|1945.7|1945.9|1945.6|11
1609790080000|2021-01-04 19:54:40|1945.8|1945.5|1945.4|1945.1|1945.8|1945.5|1945.4|1945.1|16
1609790090000|2021-01-04 19:54:50|1945.3|1945|1945.7|1945.4|1945.7|1945.4|1945.3|1945|7
1609790100000|2021-01-04 19:55:00|1945.6|1945.3|1945.7|1945.4|1945.7|1945.4|1945.5|1945.2|37
1609790110000|2021-01-04 19:55:10|1945.6|1945.3|1945.2|1944.9|1945.6|1945.3|1945.2|1944.9|28
1609790120000|2021-01-04 19:55:20|1944.9|1944.6|1944.3|1944|1944.9|1944.6|1944.3|1944|29
1609790130000|2021-01-04 19:55:30|1944.4|1944.1|1944.5|1944.2|1944.5|1944.2|1944|1943.7|51
1609790140000|2021-01-04 19:55:40|1944.4|1944.1|1945.2|1944.9|1945.2|1944.9|1944.4|1944.1|39
1609790150000|2021-01-04 19:55:50|1945.3|1945|1945.8|1945.5|1945.9|1945.6|1944.8|1944.5|103
1609790160000|2021-01-04 19:56:00|1946.1|1945.8|1949.2|1948.9|1949.2|1948.9|1946.1|1945.8|199
1609790170000|2021-01-04 19:56:10|1949.4|1949.1|1949|1948.7|1949.7|1949.4|1948.9|1948.6|85
1609790180000|2021-01-04 19:56:20|1948.9|1948.6|1949|1948.7|1949|1948.7|1948.4|1948.1|15
1609790190000|2021-01-04 19:56:30|1948.9|1948.6|1948.5|1948.2|1949.5|1949.2|1948.5|1948.2|57
1609790200000|2021-01-04 19:56:40|1948.4|1948.1|1948.6|1948.3|1948.6|1948.3|1948.3|1948|29
1609790210000|2021-01-04 19:56:50|1948.4|1948.1|1948.6|1948.3|1948.7|1948.4|1948.2|1947.9|21
1609790220000|2021-01-04 19:57:00|1948.5|1948.2|1948.6|1948.3|1948.8|1948.5|1948|1947.7|39
1609790230000|2021-01-04 19:57:10|1948.7|1948.4|1948.4|1948.1|1949.3|1949|1948.4|1948.1|52
1609790240000|2021-01-04 19:57:20|1948.6|1948.3|1949.5|1949.2|1949.7|1949.4|1948.6|1948.3|40
1609790250000|2021-01-04 19:57:30|1949.6|1949.3|1951.1|1950.8|1951.2|1950.9|1949.6|1949.3|112
1609790260000|2021-01-04 19:57:40|1951.4|1951.1|1952|1951.7|1952.3|1952|1951.4|1951.1|171
1609790270000|2021-01-04 19:57:50|1951.9|1951.6|1952.3|1952|1952.5|1952.2|1951.7|1951.4|48
1609790280000|2021-01-04 19:58:00|1952.2|1951.9|1951.5|1951.2|1952.3|1952|1951.2|1950.9|68
1609790290000|2021-01-04 19:58:10|1951.4|1951.1|1951.2|1950.9|1951.5|1951.2|1950.9|1950.6|37
1609790300000|2021-01-04 19:58:20|1951.7|1951.4|1951.9|1951.6|1952.2|1951.9|1951.5|1951.2|44
1609790310000|2021-01-04 19:58:30|1952|1951.7|1951.2|1950.9|1952.3|1952|1951.2|1950.9|62
1609790320000|2021-01-04 19:58:40|1951.3|1951|1951.7|1951.4|1952.1|1951.8|1951.3|1951|59
1609790330000|2021-01-04 19:58:50|1951.8|1951.5|1951.5|1951.2|1951.8|1951.5|1951.5|1951.2|24
1609790340000|2021-01-04 19:59:00|1951.4|1951.1|1950.7|1950.4|1951.4|1951.1|1950.6|1950.3|77
1609790350000|2021-01-04 19:59:10|1950.6|1950.3|1949.9|1949.6|1950.6|1950.3|1949.8|1949.5|44
1609790360000|2021-01-04 19:59:20|1950.2|1949.9|1950.9|1950.6|1950.9|1950.6|1950|1949.7|52
1609790370000|2021-01-04 19:59:30|1951.2|1950.9|1951.7|1951.4|1951.7|1951.4|1951.1|1950.8|37
1609790380000|2021-01-04 19:59:40|1951.6|1951.3|1952|1951.7|1952.1|1951.8|1951.5|1951.2|60
1609790390000|2021-01-04 19:59:50|1951.9|1951.6|1951.1|1950.8|1951.9|1951.6|1951.1|1950.8|25
1609790400000|2021-01-04 20:00:00|1951.2|1950.9|1951.4|1951.1|1951.4|1951.1|1950.6|1950.3|41
1609790410000|2021-01-04 20:00:10|1951.5|1951.2|1951.8|1951.5|1952|1951.7|1951.4|1951.1|32
1609790420000|2021-01-04 20:00:20|1952|1951.7|1952.4|1952.1|1952.6|1952.3|1952|1951.7|71
1609790430000|2021-01-04 20:00:30|1952.6|1952.3|1952.5|1952.2|1952.6|1952.3|1952|1951.7|22
1609790440000|2021-01-04 20:00:40|1952.6|1952.3|1951.7|1951.4|1952.6|1952.3|1951.7|1951.4|104
1609790450000|2021-01-04 20:00:50|1951.5|1951.2|1951.2|1950.9|1951.8|1951.5|1951.2|1950.9|33
1609790460000|2021-01-04 20:01:00|1951.7|1951.4|1951.6|1951.3|1952.1|1951.8|1951.4|1951.1|36
1609790470000|2021-01-04 20:01:10|1951.3|1951|1950.8|1950.5|1951.8|1951.5|1950.7|1950.4|66
1609790480000|2021-01-04 20:01:20|1951.2|1950.9|1951.5|1951.2|1951.5|1951.2|1950.8|1950.5|44
1609790490000|2021-01-04 20:01:30|1951.6|1951.3|1951.8|1951.5|1952.2|1951.9|1951.6|1951.3|137
1609790500000|2021-01-04 20:01:40|1951.4|1951.1|1951.1|1950.8|1951.4|1951.1|1951.1|1950.8|47
1609790510000|2021-01-04 20:01:50|1951|1950.7|1950.4|1950.1|1951|1950.7|1950.4|1950.1|56
1609790520000|2021-01-04 20:02:00|1950.2|1949.9|1949.8|1949.5|1950.2|1949.9|1949.4|1949.1|85
1609790530000|2021-01-04 20:02:10|1949.9|1949.6|1948.4|1948.1|1950.3|1950|1948.3|1948|128
1609790540000|2021-01-04 20:02:20|1949.2|1948.9|1948.9|1948.6|1949.2|1948.9|1948.8|1948.5|44
1609790550000|2021-01-04 20:02:30|1948.7|1948.4|1947.2|1946.9|1948.7|1948.4|1947.2|1946.9|36
1609790560000|2021-01-04 20:02:40|1947|1946.7|1946.3|1946|1947|1946.7|1946.3|1946|73
1609790570000|2021-01-04 20:02:50|1946.2|1945.9|1944.7|1944.4|1946.2|1945.9|1944.7|1944.4|125
1609790580000|2021-01-04 20:03:00|1945.1|1944.8|1944.8|1944.5|1945.4|1945.1|1944.4|1944.1|58
1609790590000|2021-01-04 20:03:10|1944.7|1944.4|1944.6|1944.3|1945.2|1944.9|1944.4|1944.1|76
1609790600000|2021-01-04 20:03:20|1944.7|1944.4|1944.6|1944.3|1945.1|1944.8|1944.3|1944|43
1609790610000|2021-01-04 20:03:30|1944.7|1944.4|1944.9|1944.6|1944.9|1944.6|1944.3|1944|35
1609790620000|2021-01-04 20:03:40|1944.7|1944.4|1945.5|1945.2|1945.7|1945.4|1944.7|1944.4|57
1609790630000|2021-01-04 20:03:50|1945.6|1945.3|1945.1|1944.8|1945.9|1945.6|1945|1944.7|38
1609790640000|2021-01-04 20:04:00|1945.2|1944.9|1946.4|1946.1|1946.4|1946.1|1945.2|1944.9|33
1609790650000|2021-01-04 20:04:10|1946.6|1946.3|1946.5|1946.2|1946.8|1946.5|1946.3|1946|55
1609790660000|2021-01-04 20:04:20|1946.6|1946.3|1946|1945.7|1946.6|1946.3|1946|1945.7|35
1609790670000|2021-01-04 20:04:30|1945.9|1945.6|1946|1945.7|1946|1945.7|1945.8|1945.5|15
1609790680000|2021-01-04 20:04:40|1945.6|1945.3|1944.7|1944.4|1945.7|1945.4|1944.6|1944.3|37
1609790690000|2021-01-04 20:04:50|1944.9|1944.6|1944.4|1944.1|1944.9|1944.6|1944.2|1943.9|38
1609790700000|2021-01-04 20:05:00|1945.1|1944.8|1945|1944.7|1945.3|1945|1945|1944.7|46
1609790710000|2021-01-04 20:05:10|1944.9|1944.6|1946|1945.7|1946|1945.7|1944.5|1944.2|35
1609790720000|2021-01-04 20:05:20|1946.4|1946.1|1946.2|1945.9|1947|1946.7|1946.2|1945.9|72
1609790730000|2021-01-04 20:05:30|1946.1|1945.8|1946.4|1946.1|1946.5|1946.2|1945.9|1945.6|18
1609790740000|2021-01-04 20:05:40|1946.5|1946.2|1946.8|1946.5|1946.8|1946.5|1946.5|1946.2|22
1609790750000|2021-01-04 20:05:50|1947.1|1946.8|1947.2|1946.9|1947.2|1946.9|1946.6|1946.3|32
1609790760000|2021-01-04 20:06:00|1947.1|1946.8|1949|1948.7|1949.1|1948.8|1947.1|1946.8|174
1609790770000|2021-01-04 20:06:10|1948.8|1948.5|1948.6|1948.3|1949.6|1949.3|1948.3|1948|83
1609790780000|2021-01-04 20:06:20|1948.8|1948.5|1949.2|1948.9|1949.2|1948.9|1948.8|1948.5|20
1609790790000|2021-01-04 20:06:30|1949.1|1948.8|1948|1947.7|1949.1|1948.8|1947.8|1947.5|33
1609790800000|2021-01-04 20:06:40|1947.9|1947.6|1947.8|1947.5|1948.3|1948|1947.6|1947.3|8
1609790810000|2021-01-04 20:06:50|1948|1947.7|1947.8|1947.5|1948.1|1947.8|1947.7|1947.4|13
1609790820000|2021-01-04 20:07:00|1947.9|1947.6|1947.4|1947.1|1947.9|1947.6|1947.3|1947|12
1609790830000|2021-01-04 20:07:10|1947.3|1947|1947.2|1946.9|1947.5|1947.2|1947.1|1946.8|24
1609790840000|2021-01-04 20:07:20|1947.1|1946.8|1947.2|1946.9|1947.5|1947.2|1947.1|1946.8|12
1609790850000|2021-01-04 20:07:30|1947.7|1947.4|1947.2|1946.9|1947.7|1947.4|1946.8|1946.5|25
1609790860000|2021-01-04 20:07:40|1947.5|1947.2|1946.9|1946.6|1947.5|1947.2|1946.9|1946.6|7
1609790870000|2021-01-04 20:07:50|1947.2|1946.9|1947.2|1946.9|1947.4|1947.1|1946.9|1946.6|21
1609790880000|2021-01-04 20:08:00|1947.5|1947.2|1947.4|1947.1|1947.5|1947.2|1947.3|1947|10
1609790890000|2021-01-04 20:08:10|1947|1946.7|1947.1|1946.8|1947.1|1946.8|1946.5|1946.2|15
1609790900000|2021-01-04 20:08:20|1947.4|1947.1|1947.9|1947.6|1948.4|1948.1|1947.4|1947.1|21
1609790910000|2021-01-04 20:08:30|1948|1947.7|1947.7|1947.4|1948.2|1947.9|1947.7|1947.4|19
1609790920000|2021-01-04 20:08:40|1947.5|1947.2|1946.9|1946.6|1947.6|1947.3|1946.9|1946.6|14
1609790930000|2021-01-04 20:08:50|1947.1|1946.8|1946.6|1946.3|1947.1|1946.8|1946.4|1946.1|60
1609790940000|2021-01-04 20:09:00|1946.7|1946.4|1945.6|1945.3|1946.7|1946.4|1945.6|1945.3|22
1609790950000|2021-01-04 20:09:10|1946.3|1946|1945.8|1945.5|1946.3|1946|1945.8|1945.5|22
1609790960000|2021-01-04 20:09:20|1946.1|1945.8|1945.9|1945.6|1946.2|1945.9|1945.9|1945.6|7
1609790970000|2021-01-04 20:09:30|1946|1945.7|1946|1945.7|1946.2|1945.9|1945.9|1945.6|8
1609790980000|2021-01-04 20:09:40|1946.3|1946|1946.8|1946.5|1946.8|1946.5|1946|1945.7|14
1609790990000|2021-01-04 20:09:50|1947|1946.7|1946.5|1946.2|1947|1946.7|1946.5|1946.2|29
1609791000000|2021-01-04 20:10:00|1946.8|1946.5|1946.8|1946.5|1947.4|1947.1|1946.8|1946.5|37
1609791010000|2021-01-04 20:10:10|1946.9|1946.6|1948.3|1948|1948.3|1948|1946.9|1946.6|44
1609791020000|2021-01-04 20:10:20|1948.4|1948.1|1948.3|1948|1948.6|1948.3|1948.1|1947.8|48
1609791030000|2021-01-04 20:10:30|1948.4|1948.1|1947.5|1947.2|1948.5|1948.2|1947.5|1947.2|24
1609791040000|2021-01-04 20:10:40|1948|1947.7|1947.7|1947.4|1948|1947.7|1947.7|1947.4|31
1609791050000|2021-01-04 20:10:50|1947.8|1947.5|1948.1|1947.8|1948.4|1948.1|1947.8|1947.5|28
1609791060000|2021-01-04 20:11:00|1947.6|1947.3|1947.4|1947.1|1947.8|1947.5|1947.1|1946.8|137
1609791070000|2021-01-04 20:11:10|1947.5|1947.2|1947.1|1946.8|1947.5|1947.2|1946.9|1946.6|23
1609791080000|2021-01-04 20:11:20|1946.9|1946.6|1946.4|1946.1|1947.1|1946.8|1946.4|1946.1|14
1609791090000|2021-01-04 20:11:30|1946.5|1946.2|1945.9|1945.6|1946.5|1946.2|1945.7|1945.4|39
1609791100000|2021-01-04 20:11:40|1946|1945.7|1946.3|1946|1946.9|1946.6|1945.9|1945.6|25
1609791110000|2021-01-04 20:11:50|1946.1|1945.8|1946.2|1945.9|1946.2|1945.9|1946.1|1945.8|5
1609791120000|2021-01-04 20:12:00|1946.4|1946.1|1947.1|1946.8|1947.1|1946.8|1946.4|1946.1|21
1609791130000|2021-01-04 20:12:10|1947.4|1947.1|1947.9|1947.6|1947.9|1947.6|1947.4|1947.1|25
1609791140000|2021-01-04 20:12:20|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|1947.5|1947.2|25
1609791150000|2021-01-04 20:12:30|1948|1947.7|1947.9|1947.6|1948.2|1947.9|1947.7|1947.4|11
1609791160000|2021-01-04 20:12:40|1947.7|1947.4|1948.5|1948.2|1948.6|1948.3|1947.7|1947.4|45
1609791170000|2021-01-04 20:12:50|1948.6|1948.3|1948.2|1947.9|1948.7|1948.4|1948.2|1947.9|20
1609791180000|2021-01-04 20:13:00|1948|1947.7|1947.7|1947.4|1948|1947.7|1947.4|1947.1|47
1609791190000|2021-01-04 20:13:10|1947.3|1947|1947.5|1947.2|1947.5|1947.2|1947.3|1947|15
1609791200000|2021-01-04 20:13:20|1947.4|1947.1|1947.1|1946.8|1947.5|1947.2|1947.1|1946.8|15
1609791210000|2021-01-04 20:13:30|1946.8|1946.5|1946.3|1946|1946.9|1946.6|1946.2|1945.9|31
1609791220000|2021-01-04 20:13:40|1946.6|1946.3|1946|1945.7|1946.6|1946.3|1945.9|1945.6|45
1609791230000|2021-01-04 20:13:50|1946.1|1945.8|1945.9|1945.6|1946.1|1945.8|1945.9|1945.6|7
1609791240000|2021-01-04 20:14:00|1946|1945.7|1946.8|1946.5|1947|1946.7|1945.9|1945.6|26
1609791250000|2021-01-04 20:14:10|1946.6|1946.3|1947|1946.7|1947|1946.7|1946.2|1945.9|23
1609791260000|2021-01-04 20:14:20|1947.1|1946.8|1947.5|1947.2|1947.5|1947.2|1947.1|1946.8|24
1609791270000|2021-01-04 20:14:30|1947.3|1947|1948|1947.7|1948.3|1948|1947.3|1947|38
1609791280000|2021-01-04 20:14:40|1947.6|1947.3|1947.7|1947.4|1947.7|1947.4|1947.6|1947.3|25
1609791290000|2021-01-04 20:14:50|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|1947.4|1947.1|22
1609791300000|2021-01-04 20:15:00|1947.5|1947.2|1947.8|1947.5|1948|1947.7|1947.5|1947.2|20
1609791310000|2021-01-04 20:15:10|1947.6|1947.3|1946.8|1946.5|1947.6|1947.3|1946.8|1946.5|40
1609791320000|2021-01-04 20:15:20|1946.6|1946.3|1946.8|1946.5|1946.8|1946.5|1946.4|1946.1|24
1609791330000|2021-01-04 20:15:30|1947.3|1947|1947.5|1947.2|1947.8|1947.5|1947.2|1946.9|12
1609791340000|2021-01-04 20:15:40|1947.7|1947.4|1947.6|1947.3|1947.7|1947.4|1947.5|1947.2|14
1609791350000|2021-01-04 20:15:50|1947.4|1947.1|1947.5|1947.2|1947.7|1947.4|1947.3|1947|22
1609791360000|2021-01-04 20:16:00|1947.4|1947.1|1947.3|1947|1947.6|1947.3|1947.3|1947|35
1609791370000|2021-01-04 20:16:10|1947.5|1947.2|1947.6|1947.3|1947.7|1947.4|1947.5|1947.2|12
1609791380000|2021-01-04 20:16:20|1947.4|1947.1|1947.7|1947.4|1947.7|1947.4|1947.3|1947|12
1609791390000|2021-01-04 20:16:30|1947.6|1947.3|1947.4|1947.1|1947.6|1947.3|1947.3|1947|6
1609791400000|2021-01-04 20:16:40|1947.3|1947|1947.2|1946.9|1947.4|1947.1|1947.1|1946.8|9
1609791410000|2021-01-04 20:16:50|1947.1|1946.8|1947|1946.7|1947.1|1946.8|1947|1946.7|5
1609791420000|2021-01-04 20:17:00|1947.3|1947|1947.6|1947.3|1947.6|1947.3|1947.3|1947|10
1609791430000|2021-01-04 20:17:10|1947.5|1947.2|1947.4|1947.1|1947.5|1947.2|1947.4|1947.1|6
1609791440000|2021-01-04 20:17:20|1947.6|1947.3|1947.7|1947.4|1947.7|1947.4|1947.3|1947|37
1609791450000|2021-01-04 20:17:30|1947.3|1947|1946.8|1946.5|1947.4|1947.1|1946.7|1946.4|31
1609791460000|2021-01-04 20:17:40|1946.6|1946.3|1947.3|1947|1947.3|1947|1946.3|1946|62
1609791470000|2021-01-04 20:17:50|1947.1|1946.8|1946.1|1945.8|1947.1|1946.8|1945.8|1945.5|68
1609791480000|2021-01-04 20:18:00|1946.3|1946|1945.5|1945.2|1946.5|1946.2|1945.5|1945.2|75
1609791490000|2021-01-04 20:18:10|1945.4|1945.1|1945.7|1945.4|1945.7|1945.4|1945.4|1945.1|59
1609791500000|2021-01-04 20:18:20|1945.5|1945.2|1945.3|1945|1945.5|1945.2|1945.2|1944.9|22
1609791510000|2021-01-04 20:18:30|1945.6|1945.3|1946.3|1946|1946.3|1946|1945.6|1945.3|49
1609791520000|2021-01-04 20:18:40|1946.1|1945.8|1946.7|1946.4|1947|1946.7|1946.1|1945.8|91
1609791530000|2021-01-04 20:18:50|1946.6|1946.3|1946.4|1946.1|1946.6|1946.3|1946.3|1946|11
1609791540000|2021-01-04 20:19:00|1946.6|1946.3|1946.5|1946.2|1946.6|1946.3|1946.4|1946.1|20
1609791550000|2021-01-04 20:19:10|1946.2|1945.9|1946.2|1945.9|1946.2|1945.9|1946.2|1945.9|1
1609791560000|2021-01-04 20:19:20|1946.4|1946.1|1946.3|1946|1946.5|1946.2|1946.2|1945.9|28
1609791570000|2021-01-04 20:19:30|1946.4|1946.1|1946.5|1946.2|1946.9|1946.6|1946.4|1946.1|27
1609791580000|2021-01-04 20:19:40|1946.6|1946.3|1946.4|1946.1|1946.6|1946.3|1946.4|1946.1|6
1609791590000|2021-01-04 20:19:50|1946.6|1946.3|1946.7|1946.4|1946.9|1946.6|1946.5|1946.2|28
1609791600000|2021-01-04 20:20:00|1946.5|1946.2|1946.9|1946.6|1946.9|1946.6|1946.4|1946.1|42
1609791610000|2021-01-04 20:20:10|1946.6|1946.3|1946.5|1946.2|1946.7|1946.4|1946.5|1946.2|11
1609791620000|2021-01-04 20:20:20|1946.8|1946.5|1946.9|1946.6|1946.9|1946.6|1946.8|1946.5|39
1609791630000|2021-01-04 20:20:30|1946.8|1946.5|1946.2|1945.9|1946.8|1946.5|1946.2|1945.9|27
1609791640000|2021-01-04 20:20:40|1946.1|1945.8|1945.7|1945.4|1946.1|1945.8|1945.7|1945.4|21
1609791650000|2021-01-04 20:20:50|1945.8|1945.5|1945.4|1945.1|1945.8|1945.5|1945.4|1945.1|21
1609791660000|2021-01-04 20:21:00|1945.7|1945.4|1946.2|1945.9|1946.2|1945.9|1945.5|1945.2|18
1609791670000|2021-01-04 20:21:10|1945.9|1945.6|1945.8|1945.5|1945.9|1945.6|1945.6|1945.3|8
1609791680000|2021-01-04 20:21:20|1945.7|1945.4|1945.7|1945.4|1945.8|1945.5|1945.6|1945.3|16
1609791690000|2021-01-04 20:21:30|1946.2|1945.9|1946.4|1946.1|1946.4|1946.1|1946.2|1945.9|10
1609791700000|2021-01-04 20:21:40|1946.5|1946.2|1946.5|1946.2|1946.6|1946.3|1946.2|1945.9|30
1609791710000|2021-01-04 20:21:50|1946.1|1945.8|1946.2|1945.9|1946.5|1946.2|1946.1|1945.8|57
1609791720000|2021-01-04 20:22:00|1946.5|1946.2|1946.4|1946.1|1946.5|1946.2|1946.1|1945.8|19
1609791730000|2021-01-04 20:22:10|1946.1|1945.8|1946.2|1945.9|1946.2|1945.9|1946|1945.7|10
1609791740000|2021-01-04 20:22:20|1946.4|1946.1|1946.4|1946.1|1946.4|1946.1|1946.3|1946|8
1609791750000|2021-01-04 20:22:30|1946.5|1946.2|1946.5|1946.2|1946.5|1946.2|1946.5|1946.2|6
1609791760000|2021-01-04 20:22:40|1946.6|1946.3|1946.4|1946.1|1946.6|1946.3|1946.4|1946.1|11
1609791770000|2021-01-04 20:22:50|1946.5|1946.2|1946.4|1946.1|1946.6|1946.3|1946.3|1946|8
1609791780000|2021-01-04 20:23:00|1946.1|1945.8|1946.3|1946|1946.4|1946.1|1945.7|1945.4|25
1609791790000|2021-01-04 20:23:10|1946.2|1945.9|1945.8|1945.5|1946.2|1945.9|1945.6|1945.3|18
1609791800000|2021-01-04 20:23:20|1946|1945.7|1946.3|1946|1946.4|1946.1|1946|1945.7|21
1609791810000|2021-01-04 20:23:30|1946.2|1945.9|1946.3|1946|1946.3|1946|1945.8|1945.5|16
1609791820000|2021-01-04 20:23:40|1946.4|1946.1|1946.2|1945.9|1946.5|1946.2|1946.2|1945.9|12
1609791830000|2021-01-04 20:23:50|1946.3|1946|1945.8|1945.5|1946.3|1946|1945.8|1945.5|20
1609791840000|2021-01-04 20:24:00|1945.9|1945.6|1946.2|1945.9|1946.2|1945.9|1945.9|1945.6|12
1609791850000|2021-01-04 20:24:10|1946.4|1946.1|1947.2|1946.9|1947.2|1946.9|1946.4|1946.1|77
1609791860000|2021-01-04 20:24:20|1947.6|1947.3|1947.5|1947.2|1948.3|1948|1947.5|1947.2|34
1609791870000|2021-01-04 20:24:30|1947.8|1947.5|1946.8|1946.5|1947.8|1947.5|1946.8|1946.5|34
1609791880000|2021-01-04 20:24:40|1946.6|1946.3|1946.5|1946.2|1946.6|1946.3|1946.3|1946|14
1609791890000|2021-01-04 20:24:50|1946.3|1946|1946.6|1946.3|1946.6|1946.3|1946.3|1946|18
1609791900000|2021-01-04 20:25:00|1946.4|1946.1|1946.7|1946.4|1946.7|1946.4|1946.2|1945.9|26
1609791910000|2021-01-04 20:25:10|1946.6|1946.3|1945.9|1945.6|1946.6|1946.3|1945.7|1945.4|40
1609791920000|2021-01-04 20:25:20|1946.2|1945.9|1945.7|1945.4|1946.2|1945.9|1945.7|1945.4|14
1609791930000|2021-01-04 20:25:30|1945.5|1945.2|1946.1|1945.8|1946.5|1946.2|1945.5|1945.2|23
1609791940000|2021-01-04 20:25:40|1945.9|1945.6|1946.2|1945.9|1946.3|1946|1945.9|1945.6|8
1609791950000|2021-01-04 20:25:50|1946|1945.7|1946.1|1945.8|1946.4|1946.1|1946|1945.7|8
1609791960000|2021-01-04 20:26:00|1946.3|1946|1945.8|1945.5|1946.4|1946.1|1945.8|1945.5|44
1609791970000|2021-01-04 20:26:10|1945.6|1945.3|1946|1945.7|1946.1|1945.8|1945.6|1945.3|8
1609791980000|2021-01-04 20:26:20|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|1945.6|1945.3|7
1609791990000|2021-01-04 20:26:30|1946|1945.7|1946.7|1946.4|1946.7|1946.4|1946|1945.7|7
1609792000000|2021-01-04 20:26:40|1946.8|1946.5|1947.2|1946.9|1947.2|1946.9|1946.7|1946.4|30
1609792010000|2021-01-04 20:26:50|1947.3|1947|1947.7|1947.4|1947.9|1947.6|1947|1946.7|26
1609792020000|2021-01-04 20:27:00|1948.1|1947.8|1948.5|1948.2|1948.5|1948.2|1947.9|1947.6|45
1609792030000|2021-01-04 20:27:10|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|1948.5|1948.2|37
1609792040000|2021-01-04 20:27:20|1949|1948.7|1948.6|1948.3|1949.3|1949|1948.6|1948.3|38
1609792050000|2021-01-04 20:27:30|1948.7|1948.4|1948.5|1948.2|1948.7|1948.4|1948.3|1948|12
1609792060000|2021-01-04 20:27:40|1948.2|1947.9|1948.1|1947.8|1948.3|1948|1948.1|1947.8|12
1609792070000|2021-01-04 20:27:50|1948.2|1947.9|1948.5|1948.2|1948.5|1948.2|1947.9|1947.6|19
1609792080000|2021-01-04 20:28:00|1948.4|1948.1|1948.5|1948.2|1948.6|1948.3|1948.1|1947.8|11
1609792090000|2021-01-04 20:28:10|1948.6|1948.3|1948.3|1948|1948.6|1948.3|1948.3|1948|19
1609792100000|2021-01-04 20:28:20|1948.6|1948.3|1948.6|1948.3|1948.8|1948.5|1948.6|1948.3|22
1609792110000|2021-01-04 20:28:30|1948.5|1948.2|1948.3|1948|1948.5|1948.2|1948.3|1948|19
1609792120000|2021-01-04 20:28:40|1948.2|1947.9|1948|1947.7|1948.2|1947.9|1948|1947.7|8
1609792130000|2021-01-04 20:28:50|1947.7|1947.4|1946.9|1946.6|1947.7|1947.4|1946.7|1946.4|32
1609792140000|2021-01-04 20:29:00|1947|1946.7|1946.5|1946.2|1947|1946.7|1946.5|1946.2|10
1609792150000|2021-01-04 20:29:10|1946.6|1946.3|1946.6|1946.3|1946.7|1946.4|1946.4|1946.1|12
1609792160000|2021-01-04 20:29:20|1947.2|1946.9|1947.2|1946.9|1947.4|1947.1|1947.1|1946.8|25
1609792170000|2021-01-04 20:29:30|1947.1|1946.8|1947.3|1947|1947.3|1947|1946.9|1946.6|16
1609792180000|2021-01-04 20:29:40|1947.6|1947.3|1947.7|1947.4|1947.7|1947.4|1947.5|1947.2|10
1609792190000|2021-01-04 20:29:50|1947.8|1947.5|1947.7|1947.4|1947.9|1947.6|1947.7|1947.4|12
1609792200000|2021-01-04 20:30:00|1947.5|1947.2|1946.7|1946.4|1947.8|1947.5|1946.7|1946.4|112
1609792210000|2021-01-04 20:30:10|1946.6|1946.3|1946.3|1946|1946.9|1946.6|1946.3|1946|35
1609792220000|2021-01-04 20:30:20|1946.2|1945.9|1945.8|1945.5|1946.3|1946|1945.8|1945.5|23
1609792230000|2021-01-04 20:30:30|1945.6|1945.3|1945.7|1945.4|1946.2|1945.9|1945.6|1945.3|21
1609792240000|2021-01-04 20:30:40|1945.8|1945.5|1946|1945.7|1946|1945.7|1945.6|1945.3|27
1609792250000|2021-01-04 20:30:50|1945.8|1945.5|1945.6|1945.3|1946|1945.7|1945.6|1945.3|70
1609792260000|2021-01-04 20:31:00|1945.5|1945.2|1945|1944.7|1945.5|1945.2|1945|1944.7|78
1609792270000|2021-01-04 20:31:10|1944.9|1944.6|1944.3|1944|1944.9|1944.6|1944|1943.7|71
1609792280000|2021-01-04 20:31:20|1944.4|1944.1|1945.3|1945|1945.4|1945.1|1944.4|1944.1|29
1609792290000|2021-01-04 20:31:30|1945|1944.7|1945.4|1945.1|1945.8|1945.5|1945|1944.7|32
1609792300000|2021-01-04 20:31:40|1945.1|1944.8|1945.4|1945.1|1945.5|1945.2|1945|1944.7|52
1609792310000|2021-01-04 20:31:50|1945.6|1945.3|1945.8|1945.5|1945.9|1945.6|1945.6|1945.3|19
1609792320000|2021-01-04 20:32:00|1945.6|1945.3|1946.1|1945.8|1946.2|1945.9|1945.3|1945|35
1609792330000|2021-01-04 20:32:10|1946|1945.7|1946.6|1946.3|1946.6|1946.3|1945.7|1945.4|51
1609792340000|2021-01-04 20:32:20|1946.7|1946.4|1947.5|1947.2|1947.8|1947.5|1946.7|1946.4|79
1609792350000|2021-01-04 20:32:30|1947.6|1947.3|1947.8|1947.5|1947.9|1947.6|1947.6|1947.3|50
1609792360000|2021-01-04 20:32:40|1948.1|1947.8|1948.1|1947.8|1948.3|1948|1948|1947.7|110
1609792370000|2021-01-04 20:32:50|1948.4|1948.1|1948.5|1948.2|1948.9|1948.6|1948.3|1948|102
1609792380000|2021-01-04 20:33:00|1948.4|1948.1|1949.4|1949.1|1949.6|1949.3|1948.4|1948.1|128
1609792390000|2021-01-04 20:33:10|1949.5|1949.2|1949.2|1948.9|1949.5|1949.2|1948.8|1948.5|40
1609792400000|2021-01-04 20:33:20|1949|1948.7|1949.2|1948.9|1949.6|1949.3|1948.9|1948.6|54
1609792410000|2021-01-04 20:33:30|1949.1|1948.8|1950.1|1949.8|1950.4|1950.1|1949.1|1948.8|93
1609792420000|2021-01-04 20:33:40|1950.2|1949.9|1950.5|1950.2|1950.7|1950.4|1949.9|1949.6|34
1609792430000|2021-01-04 20:33:50|1950.4|1950.1|1951.1|1950.8|1951.2|1950.9|1950.2|1949.9|108
1609792440000|2021-01-04 20:34:00|1951.2|1950.9|1951|1950.7|1951.3|1951|1950.9|1950.6|137
1609792450000|2021-01-04 20:34:10|1951.2|1950.9|1951.7|1951.4|1951.8|1951.5|1951.2|1950.9|155
1609792460000|2021-01-04 20:34:20|1951.8|1951.5|1950.4|1950.1|1951.8|1951.5|1950.3|1950|120
1609792470000|2021-01-04 20:34:30|1950.6|1950.3|1950.2|1949.9|1950.7|1950.4|1949.4|1949.1|53
1609792480000|2021-01-04 20:34:40|1950.1|1949.8|1949.9|1949.6|1950.1|1949.8|1949.8|1949.5|17
1609792490000|2021-01-04 20:34:50|1950|1949.7|1949.8|1949.5|1950.1|1949.8|1949.7|1949.4|20
1609792500000|2021-01-04 20:35:00|1949.9|1949.6|1949.7|1949.4|1949.9|1949.6|1949.5|1949.2|28
1609792510000|2021-01-04 20:35:10|1950.1|1949.8|1949|1948.7|1950.1|1949.8|1949|1948.7|46
1609792520000|2021-01-04 20:35:20|1948.9|1948.6|1948.7|1948.4|1949.1|1948.8|1948.7|1948.4|38
1609792530000|2021-01-04 20:35:30|1948.6|1948.3|1948.8|1948.5|1949|1948.7|1948.6|1948.3|110
1609792540000|2021-01-04 20:35:40|1949|1948.7|1948.7|1948.4|1949|1948.7|1948.7|1948.4|60
1609792550000|2021-01-04 20:35:50|1949|1948.7|1949.4|1949.1|1949.4|1949.1|1948.9|1948.6|73
1609792560000|2021-01-04 20:36:00|1949.5|1949.2|1949.7|1949.4|1950.1|1949.8|1949.4|1949.1|84
1609792570000|2021-01-04 20:36:10|1949.9|1949.6|1950.2|1949.9|1950.3|1950|1949.7|1949.4|30
1609792580000|2021-01-04 20:36:20|1950.1|1949.8|1949.8|1949.5|1950.1|1949.8|1949.8|1949.5|51
1609792590000|2021-01-04 20:36:30|1949.9|1949.6|1950.4|1950.1|1950.5|1950.2|1949.8|1949.5|41
1609792600000|2021-01-04 20:36:40|1950.2|1949.9|1950.1|1949.8|1950.6|1950.3|1950.1|1949.8|53
1609792610000|2021-01-04 20:36:50|1950.2|1949.9|1950.5|1950.2|1950.6|1950.3|1950.2|1949.9|39
1609792620000|2021-01-04 20:37:00|1950.4|1950.1|1950.9|1950.6|1950.9|1950.6|1950.4|1950.1|35
1609792630000|2021-01-04 20:37:10|1951.1|1950.8|1951.7|1951.4|1951.7|1951.4|1950.9|1950.6|35
1609792640000|2021-01-04 20:37:20|1951.8|1951.5|1951.3|1951|1951.9|1951.6|1951.2|1950.9|136
1609792650000|2021-01-04 20:37:30|1951.2|1950.9|1951.6|1951.3|1951.6|1951.3|1951.2|1950.9|32
1609792660000|2021-01-04 20:37:40|1951.8|1951.5|1951.6|1951.3|1952|1951.7|1951.5|1951.2|89
1609792670000|2021-01-04 20:37:50|1951.7|1951.4|1951.4|1951.1|1951.9|1951.6|1951.3|1951|57
1609792680000|2021-01-04 20:38:00|1951|1950.7|1951.8|1951.5|1951.8|1951.5|1951|1950.7|60
1609792690000|2021-01-04 20:38:10|1951.9|1951.6|1951.7|1951.4|1952|1951.7|1951.7|1951.4|87
1609792700000|2021-01-04 20:38:20|1951.6|1951.3|1951.5|1951.2|1952.1|1951.8|1951.5|1951.2|105
1609792710000|2021-01-04 20:38:30|1951.4|1951.1|1951|1950.7|1951.6|1951.3|1951|1950.7|90
1609792720000|2021-01-04 20:38:40|1951.1|1950.8|1951.2|1950.9|1951.4|1951.1|1950.9|1950.6|57
1609792730000|2021-01-04 20:38:50|1951.3|1951|1950.9|1950.6|1951.4|1951.1|1950.9|1950.6|17
1609792740000|2021-01-04 20:39:00|1951.1|1950.8|1951.3|1951|1951.4|1951.1|1951.1|1950.8|38
1609792750000|2021-01-04 20:39:10|1951.5|1951.2|1951.7|1951.4|1951.7|1951.4|1951.2|1950.9|24
1609792760000|2021-01-04 20:39:20|1951.4|1951.1|1951|1950.7|1951.5|1951.2|1950.9|1950.6|46
1609792770000|2021-01-04 20:39:30|1951.2|1950.9|1951.3|1951|1951.3|1951|1950.9|1950.6|53
1609792780000|2021-01-04 20:39:40|1951.5|1951.2|1951.6|1951.3|1951.7|1951.4|1951.5|1951.2|23
1609792790000|2021-01-04 20:39:50|1951.5|1951.2|1951.5|1951.2|1951.8|1951.5|1951.4|1951.1|41
1609792800000|2021-01-04 20:40:00|1951.8|1951.5|1951.7|1951.4|1951.9|1951.6|1951.4|1951.1|36
1609792810000|2021-01-04 20:40:10|1951.9|1951.6|1951.6|1951.3|1951.9|1951.6|1951.5|1951.2|17
1609792820000|2021-01-04 20:40:20|1951.7|1951.4|1951.6|1951.3|1951.9|1951.6|1951.6|1951.3|43
1609792830000|2021-01-04 20:40:30|1951.5|1951.2|1951.3|1951|1951.7|1951.4|1951.3|1951|28
1609792840000|2021-01-04 20:40:40|1951.1|1950.8|1950.7|1950.4|1951.1|1950.8|1950.6|1950.3|70
1609792850000|2021-01-04 20:40:50|1950.9|1950.6|1951.2|1950.9|1951.2|1950.9|1950.8|1950.5|16
1609792860000|2021-01-04 20:41:00|1951|1950.7|1951.6|1951.3|1951.6|1951.3|1951|1950.7|28
1609792870000|2021-01-04 20:41:10|1951.4|1951.1|1951.2|1950.9|1951.4|1951.1|1951.1|1950.8|18
1609792880000|2021-01-04 20:41:20|1951.1|1950.8|1950.2|1949.9|1951.1|1950.8|1950.2|1949.9|47
1609792890000|2021-01-04 20:41:30|1950.3|1950|1950.5|1950.2|1950.5|1950.2|1950.2|1949.9|47
1609792900000|2021-01-04 20:41:40|1950.3|1950|1949.7|1949.4|1950.3|1950|1949.7|1949.4|40
1609792910000|2021-01-04 20:41:50|1950.1|1949.8|1949.8|1949.5|1950.2|1949.9|1949.8|1949.5|43
1609792920000|2021-01-04 20:42:00|1949.9|1949.6|1949.8|1949.5|1950|1949.7|1949.6|1949.3|44
1609792930000|2021-01-04 20:42:10|1949.9|1949.6|1949.7|1949.4|1950|1949.7|1949.7|1949.4|30
1609792940000|2021-01-04 20:42:20|1949.9|1949.6|1950.2|1949.9|1950.2|1949.9|1949.8|1949.5|36
1609792950000|2021-01-04 20:42:30|1950.1|1949.8|1950|1949.7|1950.2|1949.9|1949.9|1949.6|32
1609792960000|2021-01-04 20:42:40|1950.1|1949.8|1949.7|1949.4|1950.1|1949.8|1949.7|1949.4|12
1609792970000|2021-01-04 20:42:50|1949.8|1949.5|1950|1949.7|1950|1949.7|1949.8|1949.5|42
1609792980000|2021-01-04 20:43:00|1950.2|1949.9|1950.5|1950.2|1950.5|1950.2|1950|1949.7|52
1609792990000|2021-01-04 20:43:10|1950.6|1950.3|1951.4|1951.1|1951.5|1951.2|1950.6|1950.3|62
1609793000000|2021-01-04 20:43:20|1951.5|1951.2|1951.3|1951|1951.6|1951.3|1950.8|1950.5|111
1609793010000|2021-01-04 20:43:30|1951.1|1950.8|1951.1|1950.8|1951.3|1951|1950.8|1950.5|116
1609793020000|2021-01-04 20:43:40|1951|1950.7|1951.5|1951.2|1951.6|1951.3|1951|1950.7|75
1609793030000|2021-01-04 20:43:50|1951.4|1951.1|1951.6|1951.3|1951.6|1951.3|1951.4|1951.1|51
1609793040000|2021-01-04 20:44:00|1951.4|1951.1|1951.7|1951.4|1951.7|1951.4|1951.4|1951.1|134
1609793050000|2021-01-04 20:44:10|1951.8|1951.5|1951.7|1951.4|1952.1|1951.8|1951.6|1951.3|164
1609793060000|2021-01-04 20:44:20|1951.6|1951.3|1952.1|1951.8|1952.1|1951.8|1951.5|1951.2|70
1609793070000|2021-01-04 20:44:30|1952|1951.7|1951.7|1951.4|1952.1|1951.8|1951.7|1951.4|72
1609793080000|2021-01-04 20:44:40|1951.4|1951.1|1950.9|1950.6|1951.4|1951.1|1950.7|1950.4|80
1609793090000|2021-01-04 20:44:50|1950.8|1950.5|1951.1|1950.8|1951.5|1951.2|1950.6|1950.3|65
1609793100000|2021-01-04 20:45:00|1951.2|1950.9|1952|1951.7|1952.1|1951.8|1951.1|1950.8|154
1609793110000|2021-01-04 20:45:10|1951.8|1951.5|1951.6|1951.3|1951.9|1951.6|1951.5|1951.2|59
1609793120000|2021-01-04 20:45:20|1951.7|1951.4|1952|1951.7|1952|1951.7|1951.4|1951.1|60
1609793130000|2021-01-04 20:45:30|1952.1|1951.8|1951.9|1951.6|1952.3|1952|1951.9|1951.6|103
1609793140000|2021-01-04 20:45:40|1951.8|1951.5|1951.6|1951.3|1951.8|1951.5|1951.5|1951.2|68
1609793150000|2021-01-04 20:45:50|1951.7|1951.4|1951.8|1951.5|1952.1|1951.8|1951.7|1951.4|92
1609793160000|2021-01-04 20:46:00|1951.9|1951.6|1951.9|1951.6|1952.2|1951.9|1951.9|1951.6|126
1609793170000|2021-01-04 20:46:10|1951.8|1951.5|1951.5|1951.2|1951.8|1951.5|1951.2|1950.9|42
1609793180000|2021-01-04 20:46:20|1951.2|1950.9|1951.6|1951.3|1951.7|1951.4|1951.1|1950.8|67
1609793190000|2021-01-04 20:46:30|1951.7|1951.4|1951.4|1951.1|1951.9|1951.6|1951.4|1951.1|107
1609793200000|2021-01-04 20:46:40|1951.3|1951|1950.9|1950.6|1951.3|1951|1950.7|1950.4|81
1609793210000|2021-01-04 20:46:50|1950.8|1950.5|1950.3|1950|1950.8|1950.5|1950|1949.7|127
1609793220000|2021-01-04 20:47:00|1950.4|1950.1|1950.9|1950.6|1950.9|1950.6|1950.4|1950.1|84
1609793230000|2021-01-04 20:47:10|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951|1950.7|8
1609793240000|2021-01-04 20:47:20|1951|1950.7|1950.7|1950.4|1951.1|1950.8|1950.7|1950.4|34
1609793250000|2021-01-04 20:47:30|1950.8|1950.5|1950.9|1950.6|1951|1950.7|1950.8|1950.5|52
1609793260000|2021-01-04 20:47:40|1951|1950.7|1951.3|1951|1951.3|1951|1951|1950.7|37
1609793270000|2021-01-04 20:47:50|1951.4|1951.1|1951.5|1951.2|1951.5|1951.2|1951.3|1951|170
1609793280000|2021-01-04 20:48:00|1951.4|1951.1|1951.7|1951.4|1951.8|1951.5|1951.4|1951.1|118
1609793290000|2021-01-04 20:48:10|1951.5|1951.2|1951.4|1951.1|1951.8|1951.5|1951.3|1951|85
1609793300000|2021-01-04 20:48:20|1951.5|1951.2|1951.6|1951.3|1951.8|1951.5|1951.5|1951.2|61
1609793310000|2021-01-04 20:48:30|1951.7|1951.4|1951.7|1951.4|1951.9|1951.6|1951.6|1951.3|39
1609793320000|2021-01-04 20:48:40|1951.8|1951.5|1951.5|1951.2|1951.8|1951.5|1951.3|1951|65
1609793330000|2021-01-04 20:48:50|1951.7|1951.4|1951.1|1950.8|1951.7|1951.4|1950.9|1950.6|70
1609793340000|2021-01-04 20:49:00|1951|1950.7|1951.9|1951.6|1951.9|1951.6|1951|1950.7|36
1609793350000|2021-01-04 20:49:10|1951.8|1951.5|1951.6|1951.3|1951.9|1951.6|1951.6|1951.3|45
1609793360000|2021-01-04 20:49:20|1951.8|1951.5|1952.1|1951.8|1952.1|1951.8|1951.7|1951.4|94
1609793370000|2021-01-04 20:49:30|1952|1951.7|1951.9|1951.6|1952.1|1951.8|1951.9|1951.6|49
1609793380000|2021-01-04 20:49:40|1952|1951.7|1952.4|1952.1|1952.5|1952.2|1952|1951.7|78
1609793390000|2021-01-04 20:49:50|1952.3|1952|1952.8|1952.5|1952.8|1952.5|1952.1|1951.8|242
1609793400000|2021-01-04 20:50:00|1952.9|1952.6|1951.7|1951.4|1953.3|1953|1951.1|1950.8|868
1609793410000|2021-01-04 20:50:10|1951.6|1951.3|1951.5|1951.2|1952.1|1951.8|1950.9|1950.6|148
1609793420000|2021-01-04 20:50:20|1951.6|1951.3|1950.9|1950.6|1951.6|1951.3|1950.8|1950.5|193
1609793430000|2021-01-04 20:50:30|1950.7|1950.4|1949.5|1949.2|1950.7|1950.4|1949.5|1949.2|190
1609793440000|2021-01-04 20:50:40|1949.4|1949.1|1949.9|1949.6|1949.9|1949.6|1949.3|1949|89
1609793450000|2021-01-04 20:50:50|1950|1949.7|1950.3|1950|1950.3|1950|1949.9|1949.6|76
1609793460000|2021-01-04 20:51:00|1950.5|1950.2|1950.3|1950|1950.9|1950.6|1950.3|1950|94
1609793470000|2021-01-04 20:51:10|1950.1|1949.8|1950|1949.7|1950.3|1950|1949.8|1949.5|124
1609793480000|2021-01-04 20:51:20|1950.2|1949.9|1950.3|1950|1950.3|1950|1950|1949.7|74
1609793490000|2021-01-04 20:51:30|1950.2|1949.9|1950.5|1950.2|1950.5|1950.2|1950.1|1949.8|54
1609793500000|2021-01-04 20:51:40|1950.4|1950.1|1949.6|1949.3|1950.4|1950.1|1949.5|1949.2|121
1609793510000|2021-01-04 20:51:50|1949.5|1949.2|1948.5|1948.2|1949.6|1949.3|1948.5|1948.2|246
1609793520000|2021-01-04 20:52:00|1948.4|1948.1|1947.9|1947.6|1948.6|1948.3|1947.9|1947.6|246
1609793530000|2021-01-04 20:52:10|1947.8|1947.5|1947.3|1947|1947.8|1947.5|1947|1946.7|157
1609793540000|2021-01-04 20:52:20|1947.2|1946.9|1947.5|1947.2|1947.5|1947.2|1947|1946.7|108
1609793550000|2021-01-04 20:52:30|1947.6|1947.3|1948.1|1947.8|1948.1|1947.8|1947.6|1947.3|135
1609793560000|2021-01-04 20:52:40|1948|1947.7|1948.2|1947.9|1948.2|1947.9|1948|1947.7|65
1609793570000|2021-01-04 20:52:50|1948.3|1948|1949|1948.7|1949.2|1948.9|1948.3|1948|116
1609793580000|2021-01-04 20:53:00|1949.2|1948.9|1950.1|1949.8|1950.3|1950|1949.2|1948.9|150
1609793590000|2021-01-04 20:53:10|1950.3|1950|1950.7|1950.4|1950.7|1950.4|1950.1|1949.8|51
1609793600000|2021-01-04 20:53:20|1950.6|1950.3|1950.8|1950.5|1950.9|1950.6|1950.6|1950.3|80
1609793610000|2021-01-04 20:53:30|1950.7|1950.4|1950.6|1950.3|1950.8|1950.5|1950.3|1950|74
1609793620000|2021-01-04 20:53:40|1950.5|1950.2|1950.4|1950.1|1950.7|1950.4|1950.2|1949.9|135
1609793630000|2021-01-04 20:53:50|1950.3|1950|1949.5|1949.2|1950.5|1950.2|1949.4|1949.1|69
1609793640000|2021-01-04 20:54:00|1949.4|1949.1|1950.2|1949.9|1950.4|1950.1|1949.4|1949.1|107
1609793650000|2021-01-04 20:54:10|1950|1949.7|1949.7|1949.4|1950.1|1949.8|1949.4|1949.1|99
1609793660000|2021-01-04 20:54:20|1949.8|1949.5|1949.8|1949.5|1950|1949.7|1949.7|1949.4|65
1609793670000|2021-01-04 20:54:30|1949.7|1949.4|1949.3|1949|1949.7|1949.4|1949.1|1948.8|81
1609793680000|2021-01-04 20:54:40|1949.5|1949.2|1950.2|1949.9|1950.2|1949.9|1949.5|1949.2|65
1609793690000|2021-01-04 20:54:50|1949.6|1949.3|1948.1|1947.8|1949.6|1949.3|1947.7|1947.4|184
1609793700000|2021-01-04 20:55:00|1948.6|1948.3|1948.9|1948.6|1949.3|1949|1948.2|1947.9|279
1609793710000|2021-01-04 20:55:10|1949|1948.7|1947.7|1947.4|1949|1948.7|1947.6|1947.3|184
1609793720000|2021-01-04 20:55:20|1947.9|1947.6|1947.7|1947.4|1948.2|1947.9|1947.7|1947.4|92
1609793730000|2021-01-04 20:55:30|1947.6|1947.3|1947.1|1946.8|1947.9|1947.6|1946.9|1946.6|127
1609793740000|2021-01-04 20:55:40|1947.5|1947.2|1947.1|1946.8|1947.5|1947.2|1946.7|1946.4|154
1609793750000|2021-01-04 20:55:50|1947|1946.7|1947|1946.7|1947.2|1946.9|1947|1946.7|126
1609793760000|2021-01-04 20:56:00|1947.1|1946.8|1947.6|1947.3|1947.6|1947.3|1947.1|1946.8|129
1609793770000|2021-01-04 20:56:10|1947.7|1947.4|1947.2|1946.9|1948.5|1948.2|1947|1946.7|221
1609793780000|2021-01-04 20:56:20|1947.1|1946.8|1947.2|1946.9|1947.9|1947.6|1947|1946.7|89
1609793790000|2021-01-04 20:56:30|1947.4|1947.1|1947.9|1947.6|1947.9|1947.6|1947.4|1947.1|63
1609793800000|2021-01-04 20:56:40|1947.7|1947.4|1947.4|1947.1|1947.8|1947.5|1947|1946.7|154
1609793810000|2021-01-04 20:56:50|1947.3|1947|1947.4|1947.1|1947.6|1947.3|1947.3|1947|67
1609793820000|2021-01-04 20:57:00|1947.5|1947.2|1948.2|1947.9|1948.3|1948|1947|1946.7|174
1609793830000|2021-01-04 20:57:10|1948.1|1947.8|1948.3|1948|1948.7|1948.4|1947.9|1947.6|191
1609793840000|2021-01-04 20:57:20|1948.4|1948.1|1948.5|1948.2|1948.5|1948.2|1947.9|1947.6|221
1609793850000|2021-01-04 20:57:30|1948.4|1948.1|1948.9|1948.6|1949.2|1948.9|1948.4|1948.1|121
1609793860000|2021-01-04 20:57:40|1949|1948.7|1949.3|1949|1949.4|1949.1|1949|1948.7|144
1609793870000|2021-01-04 20:57:50|1949.2|1948.9|1949|1948.7|1949.6|1949.3|1949|1948.7|107
1609793880000|2021-01-04 20:58:00|1948.9|1948.6|1949.2|1948.9|1949.4|1949.1|1948.7|1948.4|213
1609793890000|2021-01-04 20:58:10|1949.3|1949|1949.6|1949.3|1949.6|1949.3|1949.1|1948.8|191
1609793900000|2021-01-04 20:58:20|1949.7|1949.4|1950.3|1950|1950.3|1950|1949.7|1949.4|362
1609793910000|2021-01-04 20:58:30|1950.4|1950.1|1949.9|1949.6|1950.5|1950.2|1949.8|1949.5|294
1609793920000|2021-01-04 20:58:40|1949.8|1949.5|1949.8|1949.5|1950|1949.7|1949.7|1949.4|275
1609793930000|2021-01-04 20:58:50|1949.9|1949.6|1949.8|1949.5|1950.2|1949.9|1949.8|1949.5|306
1609793940000|2021-01-04 20:59:00|1949.7|1949.4|1950.4|1950.1|1950.9|1950.6|1949.7|1949.4|918
1609793950000|2021-01-04 20:59:10|1950.6|1950.3|1949.4|1949.1|1950.9|1950.6|1949.2|1948.9|1017
1609793960000|2021-01-04 20:59:20|1949.5|1949.2|1949.6|1949.3|1949.7|1949.4|1948.5|1948.2|763
1609793970000|2021-01-04 20:59:30|1949.8|1949.5|1949.2|1948.9|1949.8|1949.5|1948.7|1948.4|1476
1609793980000|2021-01-04 20:59:40|1949.1|1948.8|1949.8|1949.5|1949.9|1949.6|1949.1|1948.8|1700
1609793990000|2021-01-04 20:59:50|1950|1949.7|1950.7|1950.4|1950.8|1950.5|1949.4|1949.1|4481
1609794000000|2021-01-04 21:00:00|1951.2|1950.9|1951.4|1951.1|1951.6|1951.3|1950.8|1950.5|1436
1609794010000|2021-01-04 21:00:10|1951.3|1951|1950.8|1950.5|1951.6|1951.3|1950.1|1949.8|537
1609794020000|2021-01-04 21:00:20|1951|1950.7|1950.9|1950.6|1951.3|1951|1950.8|1950.5|350
1609794030000|2021-01-04 21:00:30|1951|1950.7|1951.3|1951|1951.5|1951.2|1950.5|1950.2|248
1609794040000|2021-01-04 21:00:40|1951.2|1950.9|1951.4|1951.1|1951.6|1951.3|1951.2|1950.9|157
1609794050000|2021-01-04 21:00:50|1951.3|1951|1951.8|1951.5|1951.9|1951.6|1951.2|1950.9|248
1609794060000|2021-01-04 21:01:00|1951.7|1951.4|1951.6|1951.3|1952.1|1951.8|1951.6|1951.3|220
1609794070000|2021-01-04 21:01:10|1951.7|1951.4|1952|1951.7|1952.1|1951.8|1951.5|1951.2|148
1609794080000|2021-01-04 21:01:20|1951.9|1951.6|1951.9|1951.6|1952.2|1951.9|1951.9|1951.6|106
1609794090000|2021-01-04 21:01:30|1951.8|1951.5|1952|1951.7|1952.1|1951.8|1951.8|1951.5|91
1609794100000|2021-01-04 21:01:40|1951.8|1951.5|1952|1951.7|1952|1951.7|1951.5|1951.2|137
1609794110000|2021-01-04 21:01:50|1951.9|1951.6|1951.6|1951.3|1952|1951.7|1951.6|1951.3|95
1609794120000|2021-01-04 21:02:00|1951.8|1951.5|1952.2|1951.9|1952.2|1951.9|1951.6|1951.3|143
1609794130000|2021-01-04 21:02:10|1952.3|1952|1952.7|1952.4|1952.8|1952.5|1952.3|1952|84
1609794140000|2021-01-04 21:02:20|1952.6|1952.3|1952.9|1952.6|1953|1952.7|1952.5|1952.2|190
1609794150000|2021-01-04 21:02:30|1953|1952.7|1953.1|1952.8|1953.3|1953|1952.9|1952.6|72
1609794160000|2021-01-04 21:02:40|1953|1952.7|1953.5|1953.2|1953.5|1953.2|1953|1952.7|50
1609794170000|2021-01-04 21:02:50|1953.4|1953.1|1953.7|1953.4|1953.8|1953.5|1953.2|1952.9|144
1609794180000|2021-01-04 21:03:00|1953.8|1953.5|1953.3|1953|1953.9|1953.6|1953.1|1952.8|61
1609794190000|2021-01-04 21:03:10|1953.4|1953.1|1953.7|1953.4|1953.9|1953.6|1953.4|1953.1|65
1609794200000|2021-01-04 21:03:20|1953.5|1953.2|1953.6|1953.3|1953.9|1953.6|1953.5|1953.2|46
1609794210000|2021-01-04 21:03:30|1953.7|1953.4|1953.1|1952.8|1953.7|1953.4|1953.1|1952.8|153
1609794220000|2021-01-04 21:03:40|1953.2|1952.9|1953.1|1952.8|1953.4|1953.1|1953.1|1952.8|45
1609794230000|2021-01-04 21:03:50|1953|1952.7|1952.8|1952.5|1953|1952.7|1952.8|1952.5|39
1609794240000|2021-01-04 21:04:00|1952.7|1952.4|1952.8|1952.5|1952.8|1952.5|1952.5|1952.2|78
1609794250000|2021-01-04 21:04:10|1952.7|1952.4|1952.4|1952.1|1952.7|1952.4|1952.3|1952|27
1609794260000|2021-01-04 21:04:20|1952.2|1951.9|1952.2|1951.9|1952.3|1952|1952.2|1951.9|25
1609794270000|2021-01-04 21:04:30|1952.3|1952|1952.4|1952.1|1952.5|1952.2|1952.2|1951.9|18
1609794280000|2021-01-04 21:04:40|1952.5|1952.2|1952.3|1952|1953|1952.7|1952.3|1952|36
1609794290000|2021-01-04 21:04:50|1952.2|1951.9|1952.1|1951.8|1952.2|1951.9|1952|1951.7|33
1609794300000|2021-01-04 21:05:00|1952.4|1952.1|1952.2|1951.9|1952.4|1952.1|1952.2|1951.9|45
1609794310000|2021-01-04 21:05:10|1952.1|1951.8|1952|1951.7|1952.1|1951.8|1951.9|1951.6|32
1609794320000|2021-01-04 21:05:20|1951.8|1951.5|1951.4|1951.1|1951.8|1951.5|1951.3|1951|35
1609794330000|2021-01-04 21:05:30|1951.3|1951|1951.4|1951.1|1951.6|1951.3|1951.2|1950.9|29
1609794340000|2021-01-04 21:05:40|1951.3|1951|1951.3|1951|1951.4|1951.1|1951.2|1950.9|35
1609794350000|2021-01-04 21:05:50|1951.4|1951.1|1951.2|1950.9|1951.4|1951.1|1951.2|1950.9|28
1609794360000|2021-01-04 21:06:00|1951.1|1950.8|1951.4|1951.1|1951.5|1951.2|1951.1|1950.8|31
1609794370000|2021-01-04 21:06:10|1951.3|1951|1950.8|1950.5|1951.3|1951|1950.8|1950.5|38
1609794380000|2021-01-04 21:06:20|1950.9|1950.6|1950.6|1950.3|1950.9|1950.6|1950.5|1950.2|29
1609794390000|2021-01-04 21:06:30|1950.7|1950.4|1950.6|1950.3|1950.7|1950.4|1950.6|1950.3|15
1609794400000|2021-01-04 21:06:40|1950.7|1950.4|1950.6|1950.3|1950.7|1950.4|1950.6|1950.3|5
1609794410000|2021-01-04 21:06:50|1950.7|1950.4|1950.6|1950.3|1950.7|1950.4|1950.6|1950.3|20
1609794420000|2021-01-04 21:07:00|1950.7|1950.4|1951|1950.7|1951|1950.7|1950.6|1950.3|48
1609794430000|2021-01-04 21:07:10|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.7|1950.4|10
1609794440000|2021-01-04 21:07:20|1950.7|1950.4|1950.4|1950.1|1950.7|1950.4|1950.4|1950.1|29
1609794450000|2021-01-04 21:07:30|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|17
1609794460000|2021-01-04 21:07:40|1950.4|1950.1|1950.3|1950|1950.4|1950.1|1950.2|1949.9|25
1609794470000|2021-01-04 21:07:50|1950.2|1949.9|1950.2|1949.9|1950.3|1950|1950.1|1949.8|39
1609794480000|2021-01-04 21:08:00|1950.4|1950.1|1951.1|1950.8|1951.1|1950.8|1950.4|1950.1|53
1609794490000|2021-01-04 21:08:10|1951.3|1951|1951.4|1951.1|1951.5|1951.2|1951.2|1950.9|27
1609794500000|2021-01-04 21:08:20|1951.5|1951.2|1951.7|1951.4|1951.7|1951.4|1951.1|1950.8|71
1609794510000|2021-01-04 21:08:30|1951.6|1951.3|1951.8|1951.5|1952|1951.7|1951.6|1951.3|27
1609794520000|2021-01-04 21:08:40|1951.7|1951.4|1951.3|1951|1952|1951.7|1951.1|1950.8|165
1609794530000|2021-01-04 21:08:50|1951.4|1951.1|1951.6|1951.3|1951.6|1951.3|1951.4|1951.1|23
1609794540000|2021-01-04 21:09:00|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|10
1609794550000|2021-01-04 21:09:10|1951.6|1951.3|1951.6|1951.3|1951.7|1951.4|1951.5|1951.2|70
1609794560000|2021-01-04 21:09:20|1951.5|1951.2|1951.8|1951.5|1951.9|1951.6|1951.5|1951.2|90
1609794570000|2021-01-04 21:09:30|1951.7|1951.4|1951.6|1951.3|1951.9|1951.6|1951.6|1951.3|62
1609794580000|2021-01-04 21:09:40|1951.5|1951.2|1951|1950.7|1951.5|1951.2|1951|1950.7|26
1609794590000|2021-01-04 21:09:50|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.7|1950.4|20
1609794600000|2021-01-04 21:10:00|1951.1|1950.8|1951.1|1950.8|1951.3|1951|1951|1950.7|39
1609794610000|2021-01-04 21:10:10|1951|1950.7|1951.1|1950.8|1951.3|1951|1951|1950.7|26
1609794620000|2021-01-04 21:10:20|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|3
1609794630000|2021-01-04 21:10:30|1951|1950.7|1950.4|1950.1|1951.1|1950.8|1950.4|1950.1|77
1609794640000|2021-01-04 21:10:40|1950.3|1950|1950.2|1949.9|1950.4|1950.1|1950.2|1949.9|10
1609794650000|2021-01-04 21:10:50|1950.5|1950.2|1950.5|1950.2|1950.7|1950.4|1950.5|1950.2|8
1609794660000|2021-01-04 21:11:00|1950.6|1950.3|1950.3|1950|1950.7|1950.4|1950.3|1950|94
1609794670000|2021-01-04 21:11:10|1950.2|1949.9|1950.3|1950|1950.3|1950|1950.2|1949.9|50
1609794680000|2021-01-04 21:11:20|1950.4|1950.1|1950.2|1949.9|1950.5|1950.2|1950.2|1949.9|38
1609794690000|2021-01-04 21:11:30|1950.1|1949.8|1950.2|1949.9|1950.2|1949.9|1950|1949.7|20
1609794700000|2021-01-04 21:11:40|1950.1|1949.8|1949.9|1949.6|1950.1|1949.8|1949.9|1949.6|33
1609794710000|2021-01-04 21:11:50|1949.7|1949.4|1949.9|1949.6|1949.9|1949.6|1949.7|1949.4|20
1609794720000|2021-01-04 21:12:00|1950|1949.7|1949.9|1949.6|1950.1|1949.8|1949.9|1949.6|38
1609794730000|2021-01-04 21:12:10|1949.8|1949.5|1949.8|1949.5|1949.9|1949.6|1949.8|1949.5|31
1609794740000|2021-01-04 21:12:20|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|15
1609794750000|2021-01-04 21:12:30|1949.8|1949.5|1950.4|1950.1|1950.4|1950.1|1949.8|1949.5|54
1609794760000|2021-01-04 21:12:40|||||||||5
1609794770000|2021-01-04 21:12:50|1950.5|1950.2|1950.6|1950.3|1950.7|1950.4|1950.4|1950.1|110
1609794780000|2021-01-04 21:13:00|1950.7|1950.4|1950.2|1949.9|1950.7|1950.4|1950.2|1949.9|153
1609794790000|2021-01-04 21:13:10|1950.1|1949.8|1949.7|1949.4|1950.2|1949.9|1949.6|1949.3|90
1609794800000|2021-01-04 21:13:20|1949.6|1949.3|1949.7|1949.4|1949.8|1949.5|1949.6|1949.3|39
1609794810000|2021-01-04 21:13:30|1949.8|1949.5|1949.8|1949.5|1949.9|1949.6|1949.8|1949.5|14
1609794820000|2021-01-04 21:13:40|1950|1949.7|1950.6|1950.3|1951|1950.7|1950|1949.7|88
1609794830000|2021-01-04 21:13:50|1950.7|1950.4|1951.2|1950.9|1951.2|1950.9|1950.7|1950.4|34
1609794840000|2021-01-04 21:14:00|1951.3|1951|1951.2|1950.9|1951.3|1951|1951.1|1950.8|55
1609794850000|2021-01-04 21:14:10|1951.3|1951|1950.9|1950.6|1951.3|1951|1950.8|1950.5|60
1609794860000|2021-01-04 21:14:20|1951|1950.7|1950.7|1950.4|1951|1950.7|1950.5|1950.2|12
1609794870000|2021-01-04 21:14:30|1950.5|1950.2|1950.4|1950.1|1950.5|1950.2|1950.3|1950|19
1609794880000|2021-01-04 21:14:40|1950.6|1950.3|1950.9|1950.6|1951.1|1950.8|1950.6|1950.3|32
1609794890000|2021-01-04 21:14:50|1951.1|1950.8|1951.4|1950.6|1951.6|1951.1|1951.1|1950.6|38
1609794900000|2021-01-04 21:15:00|1951.2|1950.4|1951.3|1950.5|1951.3|1950.5|1951.2|1950.4|0
1609794910000|2021-01-04 21:15:10|1951.1|1950.3|1951.1|1950.3|1951.1|1950.3|1951.1|1950.3|0
1609794920000|2021-01-04 21:15:20|1951.2|1950.4|1951.4|1950.6|1951.4|1950.6|1951.2|1950.4|0
1609794930000|2021-01-04 21:15:30|1951.3|1950.5|1951.5|1950.7|1951.5|1950.7|1951.3|1950.5|0
1609794940000|2021-01-04 21:15:40|1951.3|1950.5|1951.5|1950.7|1951.5|1950.7|1951.3|1950.5|0
1609794970000|2021-01-04 21:16:10|1951.6|1950.8|1951.6|1950.8|1951.6|1950.8|1951.6|1950.8|0
1609795000000|2021-01-04 21:16:40|1951.5|1950.7|1951.5|1950.7|1951.5|1950.7|1951.5|1950.7|0
1609795030000|2021-01-04 21:17:10|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|0
1609795040000|2021-01-04 21:17:20|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|0
1609795050000|2021-01-04 21:17:30|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|0
1609795090000|2021-01-04 21:18:10|1951.2|1950.4|1951.2|1950.4|1951.3|1950.5|1951.2|1950.4|0
1609795110000|2021-01-04 21:18:30|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|0
1609795150000|2021-01-04 21:19:10|1951.4|1950.6|1951.3|1950.5|1951.4|1950.6|1951.3|1950.5|0
1609795160000|2021-01-04 21:19:20|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|1951.2|1950.4|0
1609795180000|2021-01-04 21:19:40|1951.5|1950.7|1951.5|1950.7|1951.5|1950.7|1951.5|1950.7|0
1609795190000|2021-01-04 21:19:50|1951.6|1950.8|1951.4|1950.6|1951.6|1950.8|1951.4|1950.6|0
1609795200000|2021-01-04 21:20:00|1951.5|1950.7|1951.5|1950.7|1951.5|1950.7|1951.5|1950.7|0
1609795210000|2021-01-04 21:20:10|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|0
1609795270000|2021-01-04 21:21:10|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|0
1609795550000|2021-01-04 21:25:50|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|0
1609795560000|2021-01-04 21:26:00|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|0
1609795600000|2021-01-04 21:26:40|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|0
1609795620000|2021-01-04 21:27:00|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|0
1609795630000|2021-01-04 21:27:10|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|0
1609795700000|2021-01-04 21:28:20|1951.1|1950.3|1951.1|1950.3|1951.1|1950.3|1951.1|1950.3|0
1609795710000|2021-01-04 21:28:30|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|0
1609795800000|2021-01-04 21:30:00|1950.2|1949.9|1950.9|1950.6|1950.9|1950.6|1950.2|1949.9|72
1609795810000|2021-01-04 21:30:10|1950.8|1950.5|1950.9|1950.6|1951|1950.7|1950.8|1950.5|39
1609795820000|2021-01-04 21:30:20|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|15
1609795830000|2021-01-04 21:30:30|1950.7|1950.4|1950.8|1950.5|1950.8|1950.5|1950.7|1950.4|24
1609795840000|2021-01-04 21:30:40|1950.7|1950.4|1950.8|1950.5|1950.8|1950.5|1950.7|1950.4|18
1609795850000|2021-01-04 21:30:50|1950.9|1950.6|1950.8|1950.5|1951|1950.7|1950.8|1950.5|25
1609795860000|2021-01-04 21:31:00|1951|1950.7|1951.1|1950.8|1951.2|1950.9|1951|1950.7|36
1609795870000|2021-01-04 21:31:10|1951.2|1950.9|1951.1|1950.8|1951.2|1950.9|1951.1|1950.8|8
1609795880000|2021-01-04 21:31:20|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|7
1609795890000|2021-01-04 21:31:30|1951.3|1951|1951.2|1950.9|1951.3|1951|1951.2|1950.9|17
1609795900000|2021-01-04 21:31:40|1951.4|1951.1|1951.5|1951.2|1951.5|1951.2|1951.3|1951|50
1609795910000|2021-01-04 21:31:50|1951.7|1951.4|1951.9|1951.6|1951.9|1951.6|1951.7|1951.4|8
1609795920000|2021-01-04 21:32:00|||||||||3
1609795930000|2021-01-04 21:32:10|1952|1951.7|1952.1|1951.8|1952.2|1951.9|1952|1951.7|14
1609795940000|2021-01-04 21:32:20|1952.3|1952|1952.2|1951.9|1952.3|1952|1952.2|1951.9|10
1609795950000|2021-01-04 21:32:30|1952.3|1952|1952.6|1952.3|1952.6|1952.3|1952.3|1952|15
1609795960000|2021-01-04 21:32:40|1952.7|1952.4|1953|1952.7|1953|1952.7|1952.7|1952.4|5
1609795970000|2021-01-04 21:32:50|||||||||2
1609795980000|2021-01-04 21:33:00|1952.9|1952.6|1953|1952.7|1953|1952.7|1952.9|1952.6|9
1609795990000|2021-01-04 21:33:10|1952.9|1952.6|1953.1|1952.8|1953.1|1952.8|1952.9|1952.6|8
1609796000000|2021-01-04 21:33:20|1953|1952.7|1953.2|1952.9|1953.2|1952.9|1953|1952.7|29
1609796010000|2021-01-04 21:33:30|1953.3|1953|1953.5|1953.2|1953.5|1953.2|1953.3|1953|20
1609796020000|2021-01-04 21:33:40|1953.7|1953.4|1953.8|1953.5|1953.8|1953.5|1953.7|1953.4|19
1609796030000|2021-01-04 21:33:50|1953.9|1953.6|1954|1953.7|1954|1953.7|1953.9|1953.6|14
1609796040000|2021-01-04 21:34:00|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1953.9|1953.6|45
1609796050000|2021-01-04 21:34:10|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|2
1609796070000|2021-01-04 21:34:30|1954.1|1953.8|1954.4|1954.1|1954.4|1954.1|1954.1|1953.8|14
1609796080000|2021-01-04 21:34:40|||||||||10
1609796090000|2021-01-04 21:34:50|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|1
1609796100000|2021-01-04 21:35:00|1953.9|1953.6|1953.1|1952.8|1953.9|1953.6|1953.1|1952.8|30
1609796110000|2021-01-04 21:35:10|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|11
1609796120000|2021-01-04 21:35:20|1953.1|1952.8|1953|1952.7|1953.1|1952.8|1953|1952.7|4
1609796130000|2021-01-04 21:35:30|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|5
1609796140000|2021-01-04 21:35:40|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|2
1609796150000|2021-01-04 21:35:50|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|14
1609796160000|2021-01-04 21:36:00|1953.6|1953.3|1953.8|1953.5|1953.8|1953.5|1953.6|1953.3|9
1609796180000|2021-01-04 21:36:20|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|2
1609796190000|2021-01-04 21:36:30|1953.6|1953.3|1954.2|1953.9|1954.2|1953.9|1953.6|1953.3|9
1609796200000|2021-01-04 21:36:40|||||||||5
1609796210000|2021-01-04 21:36:50|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.2|1953.9|28
1609796220000|2021-01-04 21:37:00|1954|1953.7|1954.2|1953.9|1954.2|1953.9|1954|1953.7|16
1609796240000|2021-01-04 21:37:20|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|7
1609796250000|2021-01-04 21:37:30|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.2|1953.9|19
1609796260000|2021-01-04 21:37:40|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.2|1953.9|17
1609796270000|2021-01-04 21:37:50|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|7
1609796280000|2021-01-04 21:38:00|1954|1953.7|1954.3|1954|1954.3|1954|1954|1953.7|12
1609796300000|2021-01-04 21:38:20|1954.2|1953.9|1954.2|1953.9|1954.3|1954|1954.2|1953.9|23
1609796310000|2021-01-04 21:38:30|1954.3|1954|1954.5|1954.2|1954.6|1954.3|1954.3|1954|49
1609796320000|2021-01-04 21:38:40|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|1
1609796330000|2021-01-04 21:38:50|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1954|1953.7|25
1609796340000|2021-01-04 21:39:00|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|4
1609796350000|2021-01-04 21:39:10|1954.4|1954.1|1954.5|1954.2|1954.5|1954.2|1954.4|1954.1|30
1609796360000|2021-01-04 21:39:20|||||||||8
1609796370000|2021-01-04 21:39:30|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|2
1609796380000|2021-01-04 21:39:40|||||||||1
1609796390000|2021-01-04 21:39:50|1954.5|1954.2|1954.6|1954.3|1954.6|1954.3|1954.5|1954.2|6
1609796400000|2021-01-04 21:40:00|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1
1609796410000|2021-01-04 21:40:10|||||||||1
1609796430000|2021-01-04 21:40:30|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|3
1609796440000|2021-01-04 21:40:40|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.4|1954.1|25
1609796470000|2021-01-04 21:41:10|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|6
1609796490000|2021-01-04 21:41:30|1954.5|1954.2|1955|1954.7|1955|1954.7|1954.5|1954.2|140
1609796500000|2021-01-04 21:41:40|1954.9|1954.6|1955.2|1954.9|1955.2|1954.9|1954.9|1954.6|5
1609796510000|2021-01-04 21:41:50|1955.1|1954.8|1955.2|1954.9|1955.3|1955|1955.1|1954.8|4
1609796520000|2021-01-04 21:42:00|1955.1|1954.8|1955|1954.7|1955.1|1954.8|1955|1954.7|2
1609796540000|2021-01-04 21:42:20|1955.2|1954.9|1955.4|1955.1|1955.4|1955.1|1955.2|1954.9|21
1609796550000|2021-01-04 21:42:30|1955.3|1955|1955|1954.7|1955.3|1955|1955|1954.7|93
1609796560000|2021-01-04 21:42:40|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|8
1609796570000|2021-01-04 21:42:50|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1
1609796580000|2021-01-04 21:43:00|1955.1|1954.8|1955.3|1955|1955.3|1955|1955.1|1954.8|3
1609796590000|2021-01-04 21:43:10|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|1
1609796610000|2021-01-04 21:43:30|1955.1|1954.8|1954.9|1954.6|1955.1|1954.8|1954.9|1954.6|5
1609796630000|2021-01-04 21:43:50|||||||||5
1609796640000|2021-01-04 21:44:00|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|12
1609796680000|2021-01-04 21:44:40|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1
1609796690000|2021-01-04 21:44:50|||||||||1
1609796700000|2021-01-04 21:45:00|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1
1609796710000|2021-01-04 21:45:10|1954.4|1954.1|1954.3|1954|1954.4|1954.1|1954.3|1954|5
1609796730000|2021-01-04 21:45:30|1954.2|1953.9|1954.3|1954|1954.3|1954|1954.2|1953.9|11
1609796740000|2021-01-04 21:45:40|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|4
1609796750000|2021-01-04 21:45:50|1954.6|1954.3|1954.8|1954.5|1954.8|1954.5|1954.6|1954.3|6
1609796760000|2021-01-04 21:46:00|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|2
1609796770000|2021-01-04 21:46:10|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1
1609796780000|2021-01-04 21:46:20|||||||||1
1609796800000|2021-01-04 21:46:40|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1609796830000|2021-01-04 21:47:10|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.4|1954.1|4
1609796840000|2021-01-04 21:47:20|||||||||1
1609796860000|2021-01-04 21:47:40|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1609796870000|2021-01-04 21:47:50|||||||||2
1609796910000|2021-01-04 21:48:30|||||||||1
1609796930000|2021-01-04 21:48:50|||||||||1
1609796940000|2021-01-04 21:49:00|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|6
1609796980000|2021-01-04 21:49:40|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|5
1609797000000|2021-01-04 21:50:00|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|2
1609797010000|2021-01-04 21:50:10|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1609797040000|2021-01-04 21:50:40|||||||||3
1609797050000|2021-01-04 21:50:50|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|3
1609797060000|2021-01-04 21:51:00|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|3
1609797070000|2021-01-04 21:51:10|||||||||2
1609797090000|2021-01-04 21:51:30|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1
1609797100000|2021-01-04 21:51:40|||||||||1
1609797120000|2021-01-04 21:52:00|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1609797140000|2021-01-04 21:52:20|1954.6|1954.3|1954.5|1954.2|1954.6|1954.3|1954.5|1954.2|2
1609797160000|2021-01-04 21:52:40|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1
1609797170000|2021-01-04 21:52:50|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1
1609797180000|2021-01-04 21:53:00|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|2
1609797190000|2021-01-04 21:53:10|||||||||1
1609797210000|2021-01-04 21:53:30|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|2
1609797250000|2021-01-04 21:54:10|||||||||2
1609797260000|2021-01-04 21:54:20|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1609797270000|2021-01-04 21:54:30|||||||||7
1609797290000|2021-01-04 21:54:50|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.2|1953.9|8
1609797300000|2021-01-04 21:55:00|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|6
1609797310000|2021-01-04 21:55:10|||||||||3
1609797320000|2021-01-04 21:55:20|||||||||4
1609797360000|2021-01-04 21:56:00|||||||||4
1609797380000|2021-01-04 21:56:20|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|1
1609797420000|2021-01-04 21:57:00|||||||||2
1609797460000|2021-01-04 21:57:40|||||||||2
1609797470000|2021-01-04 21:57:50|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|5
1609797500000|2021-01-04 21:58:20|||||||||2
1609797540000|2021-01-04 21:59:00|1954.5|1954.2|1954.6|1954.3|1954.6|1954.3|1954.5|1954.2|5
1609797550000|2021-01-04 21:59:10|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|6
1609797560000|2021-01-04 21:59:20|1954.6|1954.3|1954.7|1954.4|1954.8|1954.5|1954.6|1954.3|28
1609797570000|2021-01-04 21:59:30|1954.6|1954.3|1954.4|1954.1|1954.6|1954.3|1954.3|1954|13
1609797580000|2021-01-04 21:59:40|1954.5|1954.2|1955.1|1954.8|1955.1|1954.8|1954.5|1954.2|19
1609797590000|2021-01-04 21:59:50|1955|1954.7|1955.5|1954.7|1955.5|1954.8|1955|1954.5|6
1609797600000|2021-01-04 22:00:00|1955.4|1954.6|1955.5|1954.7|1955.5|1954.7|1955.3|1954.5|0
1609797610000|2021-01-04 22:00:10|1955.4|1954.6|1955.3|1954.5|1955.4|1954.6|1955.3|1954.5|0
1609797660000|2021-01-04 22:01:00|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1609797670000|2021-01-04 22:01:10|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1609797680000|2021-01-04 22:01:20|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1609797690000|2021-01-04 22:01:30|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1609797700000|2021-01-04 22:01:40|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1609797820000|2021-01-04 22:03:40|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1609797830000|2021-01-04 22:03:50|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1609797930000|2021-01-04 22:05:30|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1609797970000|2021-01-04 22:06:10|1955.2|1954.4|1955.3|1954.5|1955.3|1954.5|1955.2|1954.4|0
1609797980000|2021-01-04 22:06:20|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1609798140000|2021-01-04 22:09:00|1955.3|1954.5|1955.4|1954.6|1955.4|1954.6|1955.3|1954.5|0
1609798150000|2021-01-04 22:09:10|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|0
1609798190000|2021-01-04 22:09:50|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1609798260000|2021-01-04 22:11:00|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1609798480000|2021-01-04 22:14:40|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609798550000|2021-01-04 22:15:50|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1609798600000|2021-01-04 22:16:40|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1609798690000|2021-01-04 22:18:10|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1609798710000|2021-01-04 22:18:30|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1609798720000|2021-01-04 22:18:40|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1609798740000|2021-01-04 22:19:00|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1609799000000|2021-01-04 22:23:20|1955|1954.2|1955.1|1954.3|1955.1|1954.3|1955|1954.2|0
1609799060000|2021-01-04 22:24:20|1955|1954.2|1955.1|1954.3|1955.1|1954.3|1955|1954.2|0
1609799070000|2021-01-04 22:24:30|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609799150000|2021-01-04 22:25:50|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1609799200000|2021-01-04 22:26:40|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609799340000|2021-01-04 22:29:00|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1609799380000|2021-01-04 22:29:40|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609799700000|2021-01-04 22:35:00|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1609799710000|2021-01-04 22:35:10|1954.8|1954|1954.8|1954|1954.8|1954|1954.8|1954|0
1609799730000|2021-01-04 22:35:30|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1609799740000|2021-01-04 22:35:40|1954.8|1954|1954.9|1954.1|1954.9|1954.1|1954.8|1954|0
1609799810000|2021-01-04 22:36:50|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609799880000|2021-01-04 22:38:00|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1609800260000|2021-01-04 22:44:20|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609800340000|2021-01-04 22:45:40|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1609800390000|2021-01-04 22:46:30|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609800400000|2021-01-04 22:46:40|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1609800570000|2021-01-04 22:49:30|1954.8|1954|1954.8|1954|1954.8|1954|1954.8|1954|0
1609800580000|2021-01-04 22:49:40|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1609800600000|2021-01-04 22:50:00|1955|1954.2|1954.9|1954.1|1955|1954.2|1954.9|1954.1|0
1609800630000|2021-01-04 22:50:30|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609800640000|2021-01-04 22:50:40|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1609800790000|2021-01-04 22:53:10|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609800800000|2021-01-04 22:53:20|1954.9|1954.1|1954.9|1954.1|1955|1954.2|1954.9|1954.1|0
1609800810000|2021-01-04 22:53:30|1955|1954.2|1955.1|1954.3|1955.1|1954.3|1955|1954.2|0
1609800820000|2021-01-04 22:53:40|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609800830000|2021-01-04 22:53:50|1955.1|1954.3|1955.3|1954.5|1955.3|1954.5|1955.1|1954.3|0
1609800840000|2021-01-04 22:54:00|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609800850000|2021-01-04 22:54:10|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1609800890000|2021-01-04 22:54:50|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609800900000|2021-01-04 22:55:00|1954.9|1954.1|1955|1954.2|1955|1954.2|1954.9|1954.1|0
1609801090000|2021-01-04 22:58:10|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1609801100000|2021-01-04 22:58:20|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609801110000|2021-01-04 22:58:30|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1609801120000|2021-01-04 22:58:40|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609801130000|2021-01-04 22:58:50|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1609801160000|2021-01-04 22:59:20|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609801180000|2021-01-04 22:59:40|1954.9|1954.1|1954.8|1954|1954.9|1954.1|1954.6|1953.8|0
1609801190000|2021-01-04 22:59:50|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|0
1609801200000|2021-01-04 23:00:00|1953.1|1952.8|1953.4|1953.1|1954.5|1954.2|1953.1|1952.8|7
1609801210000|2021-01-04 23:00:10|1953.1|1952.8|1952.3|1952|1953.1|1952.8|1951.9|1951.6|48
1609801220000|2021-01-04 23:00:20|1952.6|1952.3|1953.2|1952.9|1953.2|1952.9|1952.6|1952.3|3
1609801230000|2021-01-04 23:00:30|1952.9|1952.6|1952.4|1952.1|1952.9|1952.6|1952|1951.7|9
1609801240000|2021-01-04 23:00:40|1952|1951.7|1952.5|1952.2|1952.6|1952.3|1951.9|1951.6|20
1609801250000|2021-01-04 23:00:50|1952.7|1952.4|1952.3|1952|1952.8|1952.5|1952.3|1952|5
1609801260000|2021-01-04 23:01:00|1952.4|1952.1|1951.9|1951.6|1952.5|1952.2|1951.9|1951.6|29
1609801270000|2021-01-04 23:01:10|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1
1609801280000|2021-01-04 23:01:20|1951.5|1951.2|1951|1950.7|1952|1951.7|1951|1950.7|22
1609801290000|2021-01-04 23:01:30|1951.2|1950.9|1951.4|1951.1|1951.4|1951.1|1951.2|1950.9|5
1609801300000|2021-01-04 23:01:40|1951.5|1951.2|1951.4|1951.1|1951.5|1951.2|1951.4|1951.1|9
1609801310000|2021-01-04 23:01:50|1951.2|1950.9|1950.2|1949.9|1951.2|1950.9|1950.2|1949.9|13
1609801320000|2021-01-04 23:02:00|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|3
1609801330000|2021-01-04 23:02:10|1950.7|1950.4|1950.5|1950.2|1950.7|1950.4|1950.5|1950.2|2
1609801340000|2021-01-04 23:02:20|1950.4|1950.1|1950|1949.7|1950.4|1950.1|1950|1949.7|3
1609801350000|2021-01-04 23:02:30|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|5
1609801360000|2021-01-04 23:02:40|1950.4|1950.1|1950.9|1950.6|1950.9|1950.6|1950.3|1950|23
1609801370000|2021-01-04 23:02:50|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1950.8|1950.5|10
1609801380000|2021-01-04 23:03:00|1950.8|1950.5|1951.1|1950.8|1951.1|1950.8|1950.8|1950.5|9
1609801390000|2021-01-04 23:03:10|1951|1950.7|1950.7|1950.4|1951|1950.7|1950.7|1950.4|9
1609801400000|2021-01-04 23:03:20|1950.9|1950.6|1951.2|1950.9|1951.2|1950.9|1950.9|1950.6|8
1609801410000|2021-01-04 23:03:30|1950.9|1950.6|1950.9|1950.6|1951.1|1950.8|1950.8|1950.5|7
1609801420000|2021-01-04 23:03:40|1950.5|1950.2|1950.3|1950|1950.5|1950.2|1950|1949.7|11
1609801430000|2021-01-04 23:03:50|1950.2|1949.9|1950.5|1950.2|1950.5|1950.2|1950.2|1949.9|2
1609801440000|2021-01-04 23:04:00|1950.9|1950.6|1950.4|1950.1|1950.9|1950.6|1950.4|1950.1|6
1609801450000|2021-01-04 23:04:10|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|3
1609801460000|2021-01-04 23:04:20|1950.1|1949.8|1950.2|1949.9|1950.2|1949.9|1949.9|1949.6|34
1609801470000|2021-01-04 23:04:30|1950.3|1950|1950.3|1950|1950.5|1950.2|1949.9|1949.6|15
1609801480000|2021-01-04 23:04:40|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|9
1609801490000|2021-01-04 23:04:50|1950.2|1949.9|1950.4|1950.1|1950.4|1950.1|1950.1|1949.8|20
1609801500000|2021-01-04 23:05:00|1950.7|1950.4|1951.3|1951|1951.3|1951|1950.2|1949.9|10
1609801510000|2021-01-04 23:05:10|1950.7|1950.4|1951.4|1951.1|1951.4|1951.1|1950.7|1950.4|10
1609801520000|2021-01-04 23:05:20|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1
1609801530000|2021-01-04 23:05:30|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|1
1609801540000|2021-01-04 23:05:40|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|2
1609801560000|2021-01-04 23:06:00|1951.2|1950.9|1951.3|1951|1951.3|1951|1951.2|1950.9|7
1609801590000|2021-01-04 23:06:30|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|2
1609801600000|2021-01-04 23:06:40|1951.6|1951.3|1951.7|1951.4|1951.7|1951.4|1951.6|1951.3|8
1609801610000|2021-01-04 23:06:50|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1
1609801620000|2021-01-04 23:07:00|1951.4|1951.1|1951.3|1951|1951.4|1951.1|1951.3|1951|3
1609801640000|2021-01-04 23:07:20|1951.7|1951.4|1951.6|1951.3|1951.7|1951.4|1951.6|1951.3|2
1609801650000|2021-01-04 23:07:30|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|1
1609801710000|2021-01-04 23:08:30|1951.1|1950.8|1951.6|1951.3|1951.6|1951.3|1951.1|1950.8|4
1609801720000|2021-01-04 23:08:40|||||||||1
1609801740000|2021-01-04 23:09:00|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|5
1609801760000|2021-01-04 23:09:20|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1
1609801770000|2021-01-04 23:09:30|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|6
1609801780000|2021-01-04 23:09:40|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|5
1609801790000|2021-01-04 23:09:50|1952|1951.7|1951.9|1951.6|1952|1951.7|1951.9|1951.6|2
1609801820000|2021-01-04 23:10:20|1951.6|1951.3|1951.5|1951.2|1951.6|1951.3|1951.5|1951.2|3
1609801830000|2021-01-04 23:10:30|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1
1609801870000|2021-01-04 23:11:10|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|1
1609801880000|2021-01-04 23:11:20|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1
1609802000000|2021-01-04 23:13:20|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|5
1609802010000|2021-01-04 23:13:30|||||||||1
1609802040000|2021-01-04 23:14:00|1952.9|1952.6|1953.5|1953.2|1953.5|1953.2|1952.9|1952.6|57
1609802050000|2021-01-04 23:14:10|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|17
1609802060000|2021-01-04 23:14:20|1953.3|1953|1953.7|1953.4|1953.7|1953.4|1953.3|1953|54
1609802070000|2021-01-04 23:14:30|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|25
1609802090000|2021-01-04 23:14:50|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1
1609802100000|2021-01-04 23:15:00|1953.7|1953.4|1954.2|1953.9|1954.2|1953.9|1953.7|1953.4|55
1609802110000|2021-01-04 23:15:10|1954.1|1953.8|1953.8|1953.5|1954.3|1954|1953.8|1953.5|11
1609802120000|2021-01-04 23:15:20|1953.7|1953.4|1953.6|1953.3|1953.7|1953.4|1953.5|1953.2|3
1609802130000|2021-01-04 23:15:30|||||||||1
1609802140000|2021-01-04 23:15:40|1953.8|1953.5|1953.7|1953.4|1953.8|1953.5|1953.7|1953.4|3
1609802160000|2021-01-04 23:16:00|1954|1953.7|1954.5|1954.2|1954.6|1954.3|1954|1953.7|104
1609802180000|2021-01-04 23:16:20|1954.8|1954.5|1954.6|1954.3|1954.8|1954.5|1954.6|1954.3|11
1609802190000|2021-01-04 23:16:30|||||||||3
1609802220000|2021-01-04 23:17:00|1954.4|1954.1|1954.4|1954.1|1954.5|1954.2|1954.4|1954.1|11
1609802250000|2021-01-04 23:17:30|||||||||2
1609802290000|2021-01-04 23:18:10|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|2
1609802300000|2021-01-04 23:18:20|1954.9|1954.6|1954.6|1954.3|1954.9|1954.6|1954.4|1954.1|40
1609802310000|2021-01-04 23:18:30|1954.3|1954|1953.8|1953.5|1954.3|1954|1953.8|1953.5|6
1609802320000|2021-01-04 23:18:40|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1
1609802330000|2021-01-04 23:18:50|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609802350000|2021-01-04 23:19:10|1953.4|1953.1|1953|1952.7|1953.4|1953.1|1953|1952.7|8
1609802360000|2021-01-04 23:19:20|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953|1952.7|7
1609802370000|2021-01-04 23:19:30|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|2
1609802380000|2021-01-04 23:19:40|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1609802400000|2021-01-04 23:20:00|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609802410000|2021-01-04 23:20:10|1953.8|1953.5|1954.1|1953.8|1954.1|1953.8|1953.8|1953.5|3
1609802430000|2021-01-04 23:20:30|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|10
1609802540000|2021-01-04 23:22:20|1953.3|1953|1953.2|1952.9|1953.3|1953|1953.2|1952.9|3
1609802550000|2021-01-04 23:22:30|||||||||1
1609802580000|2021-01-04 23:23:00|1953.4|1953.1|1953.8|1953.5|1953.8|1953.5|1953.4|1953.1|2
1609802600000|2021-01-04 23:23:20|||||||||21
1609802610000|2021-01-04 23:23:30|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|3
1609802620000|2021-01-04 23:23:40|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|2
1609802630000|2021-01-04 23:23:50|1954|1953.7|1953.8|1953.5|1954|1953.7|1953.8|1953.5|6
1609802650000|2021-01-04 23:24:10|||||||||1
1609802700000|2021-01-04 23:25:00|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609802760000|2021-01-04 23:26:00|||||||||1
1609802770000|2021-01-04 23:26:10|1953.4|1953.1|1953.3|1953|1953.4|1953.1|1953.3|1953|7
1609802780000|2021-01-04 23:26:20|1952.9|1952.6|1952.3|1952|1952.9|1952.6|1952.3|1952|20
1609802790000|2021-01-04 23:26:30|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|4
1609802800000|2021-01-04 23:26:40|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|4
1609802810000|2021-01-04 23:26:50|1952.4|1952.1|1951.9|1951.6|1952.4|1952.1|1951.9|1951.6|11
1609802830000|2021-01-04 23:27:10|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|3
1609802840000|2021-01-04 23:27:20|1951.9|1951.6|1952|1951.7|1952|1951.7|1951.9|1951.6|2
1609802850000|2021-01-04 23:27:30|1951.8|1951.5|1951.7|1951.4|1951.8|1951.5|1951.6|1951.3|4
1609802860000|2021-01-04 23:27:40|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|2
1609802870000|2021-01-04 23:27:50|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|2
1609802880000|2021-01-04 23:28:00|1951.8|1951.5|1951.6|1951.3|1951.8|1951.5|1951.4|1951.1|6
1609802890000|2021-01-04 23:28:10|||||||||1
1609802930000|2021-01-04 23:28:50|1951.5|1951.2|1951.4|1951.1|1951.5|1951.2|1951.4|1951.1|2
1609802940000|2021-01-04 23:29:00|||||||||1
1609802950000|2021-01-04 23:29:10|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|5
1609802960000|2021-01-04 23:29:20|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|3
1609802970000|2021-01-04 23:29:30|1950.8|1950.5|1950.7|1950.4|1950.8|1950.5|1950.7|1950.4|6
1609802980000|2021-01-04 23:29:40|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|2
1609803000000|2021-01-04 23:30:00|1951.3|1951|1951.3|1951|1951.5|1951.2|1951.2|1950.9|10
1609803020000|2021-01-04 23:30:20|1951.8|1951.5|1952.3|1952|1952.3|1952|1951.8|1951.5|3
1609803040000|2021-01-04 23:30:40|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1
1609803060000|2021-01-04 23:31:00|1951.6|1951.3|1952.4|1952.1|1952.4|1952.1|1951.6|1951.3|3
1609803070000|2021-01-04 23:31:10|1952.7|1952.4|1952.5|1952.2|1952.7|1952.4|1952.5|1952.2|6
1609803080000|2021-01-04 23:31:20|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609803100000|2021-01-04 23:31:40|1953.2|1952.9|1954.1|1953.8|1954.1|1953.8|1953.2|1952.9|40
1609803110000|2021-01-04 23:31:50|1954.4|1954.1|1954.2|1953.9|1954.6|1954.3|1953.8|1953.5|56
1609803120000|2021-01-04 23:32:00|1954.1|1953.8|1954|1953.7|1954.4|1954.1|1954|1953.7|8
1609803130000|2021-01-04 23:32:10|1954.2|1953.9|1954.4|1954.1|1954.4|1954.1|1954.2|1953.9|8
1609803140000|2021-01-04 23:32:20|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1609803150000|2021-01-04 23:32:30|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609803160000|2021-01-04 23:32:40|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1
1609803190000|2021-01-04 23:33:10|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|2
1609803210000|2021-01-04 23:33:30|1953.7|1953.4|1953.4|1953.1|1953.7|1953.4|1953.4|1953.1|5
1609803240000|2021-01-04 23:34:00|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1
1609803250000|2021-01-04 23:34:10|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609803260000|2021-01-04 23:34:20|1953.4|1953.1|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|3
1609803390000|2021-01-04 23:36:30|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|2
1609803410000|2021-01-04 23:36:50|1953.2|1952.9|1953.4|1953.1|1953.4|1953.1|1953.2|1952.9|3
1609803460000|2021-01-04 23:37:40|||||||||1
1609803470000|2021-01-04 23:37:50|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|2
1609803480000|2021-01-04 23:38:00|1952.5|1952.2|1952.4|1952.1|1952.5|1952.2|1952.4|1952.1|4
1609803510000|2021-01-04 23:38:30|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609803530000|2021-01-04 23:38:50|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609803540000|2021-01-04 23:39:00|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|3
1609803550000|2021-01-04 23:39:10|1952.4|1952.1|1952.6|1952.3|1952.6|1952.3|1952.4|1952.1|3
1609803600000|2021-01-04 23:40:00|1952.7|1952.4|1953.2|1952.9|1953.2|1952.9|1952.7|1952.4|4
1609803620000|2021-01-04 23:40:20|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|2
1609803680000|2021-01-04 23:41:20|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609803690000|2021-01-04 23:41:30|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1
1609803700000|2021-01-04 23:41:40|1952.7|1952.4|1952.6|1952.3|1952.7|1952.4|1952.6|1952.3|2
1609803720000|2021-01-04 23:42:00|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1
1609803730000|2021-01-04 23:42:10|||||||||2
1609803800000|2021-01-04 23:43:20|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|2
1609803810000|2021-01-04 23:43:30|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.1|1950.8|37
1609803830000|2021-01-04 23:43:50|1952|1951.7|1952.1|1951.8|1952.1|1951.8|1952|1951.7|4
1609803840000|2021-01-04 23:44:00|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|3
1609803850000|2021-01-04 23:44:10|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609803870000|2021-01-04 23:44:30|1952.3|1952|1952.1|1951.8|1952.3|1952|1952.1|1951.8|4
1609803880000|2021-01-04 23:44:40|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|1
1609803890000|2021-01-04 23:44:50|1951.6|1951.3|1951.3|1951|1951.6|1951.3|1951.1|1950.8|8
1609803900000|2021-01-04 23:45:00|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1
1609803910000|2021-01-04 23:45:10|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|3
1609803920000|2021-01-04 23:45:20|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1
1609803930000|2021-01-04 23:45:30|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|2
1609803940000|2021-01-04 23:45:40|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|2
1609803950000|2021-01-04 23:45:50|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|5
1609803960000|2021-01-04 23:46:00|1950.8|1950.5|1950.9|1950.6|1950.9|1950.6|1950.8|1950.5|7
1609803970000|2021-01-04 23:46:10|||||||||1
1609803980000|2021-01-04 23:46:20|1950.8|1950.5|1951|1950.7|1951|1950.7|1950.8|1950.5|4
1609803990000|2021-01-04 23:46:30|1950.9|1950.6|1951.1|1950.8|1951.1|1950.8|1950.9|1950.6|2
1609804010000|2021-01-04 23:46:50|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|2
1609804020000|2021-01-04 23:47:00|1951.9|1951.6|1951.5|1951.2|1951.9|1951.6|1951.5|1951.2|4
1609804030000|2021-01-04 23:47:10|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1
1609804040000|2021-01-04 23:47:20|1952.8|1952.5|1952.5|1952.2|1952.8|1952.5|1952.5|1952.2|2
1609804050000|2021-01-04 23:47:30|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|3
1609804060000|2021-01-04 23:47:40|1953.5|1953.2|1953.9|1953.6|1953.9|1953.6|1953.5|1953.2|7
1609804070000|2021-01-04 23:47:50|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.3|1953|4
1609804100000|2021-01-04 23:48:20|||||||||2
1609804120000|2021-01-04 23:48:40|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609804130000|2021-01-04 23:48:50|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1
1609804140000|2021-01-04 23:49:00|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1609804170000|2021-01-04 23:49:30|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1609804180000|2021-01-04 23:49:40|||||||||1
1609804190000|2021-01-04 23:49:50|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609804210000|2021-01-04 23:50:10|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1
1609804230000|2021-01-04 23:50:30|||||||||1
1609804240000|2021-01-04 23:50:40|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|1
1609804270000|2021-01-04 23:51:10|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|2
1609804290000|2021-01-04 23:51:30|1954|1953.7|1954.2|1953.9|1954.2|1953.9|1954|1953.7|2
1609804300000|2021-01-04 23:51:40|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1609804320000|2021-01-04 23:52:00|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1609804340000|2021-01-04 23:52:20|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1
1609804350000|2021-01-04 23:52:30|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1
1609804370000|2021-01-04 23:52:50|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|3
1609804380000|2021-01-04 23:53:00|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|2
1609804410000|2021-01-04 23:53:30|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1609804440000|2021-01-04 23:54:00|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1609804470000|2021-01-04 23:54:30|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1609804510000|2021-01-04 23:55:10|||||||||1
1609804520000|2021-01-04 23:55:20|1953.8|1953.5|1953.9|1953.6|1953.9|1953.6|1953.8|1953.5|2
1609804550000|2021-01-04 23:55:50|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609804560000|2021-01-04 23:56:00|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|2
1609804580000|2021-01-04 23:56:20|1954.3|1954|1954.4|1954.1|1954.4|1954.1|1954.3|1954|2
1609804600000|2021-01-04 23:56:40|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|1
1609804610000|2021-01-04 23:56:50|1954.2|1953.9|1954|1953.7|1954.2|1953.9|1954|1953.7|3
1609804650000|2021-01-04 23:57:30|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1
1609804660000|2021-01-04 23:57:40|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1609804680000|2021-01-04 23:58:00|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1609804690000|2021-01-04 23:58:10|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1609804700000|2021-01-04 23:58:20|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|5
1609804710000|2021-01-04 23:58:30|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1
1609804730000|2021-01-04 23:58:50|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609804740000|2021-01-04 23:59:00|1954|1953.7|1954.1|1953.8|1954.6|1954.3|1954|1953.7|6
1609804750000|2021-01-04 23:59:10|||||||||1
1609804770000|2021-01-04 23:59:30|1954.3|1954|1954.4|1954.1|1954.4|1954.1|1954.3|1954|2
1609804790000|2021-01-04 23:59:50|1954.7|1954.4|1955|1954.7|1955|1954.7|1954.7|1954.4|8
1609804800000|2021-01-05 00:00:00|1954.7|1954.4|1955.6|1955.3|1955.6|1955.3|1954.7|1954.4|22
1609804810000|2021-01-05 00:00:10|1956.1|1955.8|1955.7|1955.4|1956.2|1955.9|1955.7|1955.4|25
1609804820000|2021-01-05 00:00:20|1955.8|1955.5|1955|1954.7|1955.8|1955.5|1955|1954.7|7
1609804830000|2021-01-05 00:00:30|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|3
1609804840000|2021-01-05 00:00:40|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|4
1609804850000|2021-01-05 00:00:50|1954.8|1954.5|1954.7|1954.4|1955|1954.7|1954.7|1954.4|5
1609804860000|2021-01-05 00:01:00|1954.9|1954.6|1955.2|1954.9|1955.2|1954.9|1954.9|1954.6|3
1609804870000|2021-01-05 00:01:10|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|2
1609804880000|2021-01-05 00:01:20|1954.5|1954.2|1954.8|1954.5|1954.8|1954.5|1954.5|1954.2|6
1609804890000|2021-01-05 00:01:30|1954.6|1954.3|1954.5|1954.2|1954.6|1954.3|1954.5|1954.2|3
1609804900000|2021-01-05 00:01:40|1953.8|1953.5|1954.2|1953.9|1954.2|1953.9|1953.8|1953.5|13
1609804910000|2021-01-05 00:01:50|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1
1609804920000|2021-01-05 00:02:00|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|1
1609804930000|2021-01-05 00:02:10|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|2
1609804940000|2021-01-05 00:02:20|1954.3|1954|1954.4|1954.1|1954.4|1954.1|1954.3|1954|3
1609804980000|2021-01-05 00:03:00|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.9|1954.6|2
1609805000000|2021-01-05 00:03:20|1955.2|1954.9|1955.6|1955.3|1955.7|1955.4|1955.2|1954.9|8
1609805010000|2021-01-05 00:03:30|1955.8|1955.5|1955.3|1955|1955.8|1955.5|1955.3|1955|3
1609805020000|2021-01-05 00:03:40|||||||||1
1609805030000|2021-01-05 00:03:50|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|2
1609805050000|2021-01-05 00:04:10|1955.4|1955.1|1955.2|1954.9|1955.4|1955.1|1955.2|1954.9|3
1609805080000|2021-01-05 00:04:40|1955.3|1955|1955.7|1955.4|1955.7|1955.4|1955.3|1955|2
1609805090000|2021-01-05 00:04:50|1955.4|1955.1|1955.3|1955|1955.4|1955.1|1955.3|1955|3
1609805100000|2021-01-05 00:05:00|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|2
1609805110000|2021-01-05 00:05:10|1955.2|1954.9|1955.8|1955.5|1955.8|1955.5|1955.2|1954.9|2
1609805120000|2021-01-05 00:05:20|1955.7|1955.4|1955.3|1955|1955.7|1955.4|1955.3|1955|2
1609805130000|2021-01-05 00:05:30|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1
1609805140000|2021-01-05 00:05:40|1954.9|1954.6|1954.7|1954.4|1954.9|1954.6|1954.7|1954.4|2
1609805150000|2021-01-05 00:05:50|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|5
1609805170000|2021-01-05 00:06:10|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1
1609805180000|2021-01-05 00:06:20|1955|1954.7|1955.4|1955.1|1955.4|1955.1|1955|1954.7|3
1609805200000|2021-01-05 00:06:40|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1
1609805210000|2021-01-05 00:06:50|1955.7|1955.4|1955.5|1955.2|1955.7|1955.4|1955.2|1954.9|5
1609805220000|2021-01-05 00:07:00|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1
1609805230000|2021-01-05 00:07:10|1955.1|1954.8|1955.2|1954.9|1955.2|1954.9|1955|1954.7|3
1609805270000|2021-01-05 00:07:50|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609805280000|2021-01-05 00:08:00|1956|1955.7|1956.9|1956.6|1956.9|1956.6|1956|1955.7|22
1609805290000|2021-01-05 00:08:10|1956.6|1956.3|1956.4|1956.1|1956.6|1956.3|1956.4|1956.1|7
1609805300000|2021-01-05 00:08:20|1956.1|1955.8|1955.9|1955.6|1956.1|1955.8|1955.9|1955.6|5
1609805310000|2021-01-05 00:08:30|1955.8|1955.5|1957|1956.7|1957|1956.7|1955.8|1955.5|22
1609805320000|2021-01-05 00:08:40|1956.8|1956.5|1956.6|1956.3|1956.9|1956.6|1956.6|1956.3|8
1609805340000|2021-01-05 00:09:00|1957.1|1956.8|1956.9|1956.6|1957.2|1956.9|1956.9|1956.6|8
1609805350000|2021-01-05 00:09:10|1956.8|1956.5|1956.8|1956.5|1957|1956.7|1956.6|1956.3|4
1609805360000|2021-01-05 00:09:20|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1
1609805390000|2021-01-05 00:09:50|1957|1956.7|1956.8|1956.5|1957|1956.7|1956.8|1956.5|4
1609805400000|2021-01-05 00:10:00|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|11
1609805420000|2021-01-05 00:10:20|1956.8|1956.5|1956.5|1956.2|1956.9|1956.6|1956.5|1956.2|10
1609805440000|2021-01-05 00:10:40|||||||||1
1609805460000|2021-01-05 00:11:00|1956.1|1955.8|1956.3|1956|1956.3|1956|1956.1|1955.8|3
1609805480000|2021-01-05 00:11:20|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1609805500000|2021-01-05 00:11:40|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|2
1609805520000|2021-01-05 00:12:00|1956.5|1956.2|1956.4|1956.1|1956.5|1956.2|1956.4|1956.1|2
1609805530000|2021-01-05 00:12:10|1956.3|1956|1956.4|1956.1|1956.4|1956.1|1956.3|1956|2
1609805540000|2021-01-05 00:12:20|1956.3|1956|1956.7|1956.4|1956.7|1956.4|1956.3|1956|2
1609805560000|2021-01-05 00:12:40|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|2
1609805570000|2021-01-05 00:12:50|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1954.8|1954.5|13
1609805590000|2021-01-05 00:13:10|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|3
1609805600000|2021-01-05 00:13:20|1955.2|1954.9|1955.4|1955.1|1955.4|1955.1|1955.2|1954.9|2
1609805610000|2021-01-05 00:13:30|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|3
1609805620000|2021-01-05 00:13:40|1955|1954.7|1955.2|1954.9|1955.2|1954.9|1955|1954.7|3
1609805690000|2021-01-05 00:14:50|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1
1609805710000|2021-01-05 00:15:10|1955.1|1954.8|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|2
1609805730000|2021-01-05 00:15:30|1955.7|1955.4|1955.5|1955.2|1955.7|1955.4|1955.5|1955.2|2
1609805740000|2021-01-05 00:15:40|1955.3|1955|1954.8|1954.5|1955.3|1955|1954.8|1954.5|5
1609805760000|2021-01-05 00:16:00|1955.4|1955.1|1955.4|1955.1|1955.9|1955.6|1955.4|1955.1|5
1609805770000|2021-01-05 00:16:10|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|4
1609805800000|2021-01-05 00:16:40|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609805820000|2021-01-05 00:17:00|1955|1954.7|1954.9|1954.6|1955|1954.7|1954.9|1954.6|3
1609805830000|2021-01-05 00:17:10|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1
1609805860000|2021-01-05 00:17:40|1954.7|1954.4|1954.4|1954.1|1954.7|1954.4|1954.4|1954.1|8
1609805880000|2021-01-05 00:18:00|1953.9|1953.6|1953.8|1953.5|1953.9|1953.6|1953.4|1953.1|17
1609805910000|2021-01-05 00:18:30|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1
1609805950000|2021-01-05 00:19:10|1955|1954.7|1954.8|1954.5|1955.1|1954.8|1954.7|1954.4|6
1609805970000|2021-01-05 00:19:30|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1
1609806010000|2021-01-05 00:20:10|1954.4|1954.1|1954.6|1954.3|1954.6|1954.3|1954.4|1954.1|2
1609806020000|2021-01-05 00:20:20|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1
1609806030000|2021-01-05 00:20:30|1954.4|1954.1|1954.2|1953.9|1954.4|1954.1|1954.2|1953.9|2
1609806040000|2021-01-05 00:20:40|||||||||1
1609806050000|2021-01-05 00:20:50|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|1
1609806070000|2021-01-05 00:21:10|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1609806080000|2021-01-05 00:21:20|1954.5|1954.2|1955|1954.7|1955|1954.7|1954.5|1954.2|9
1609806130000|2021-01-05 00:22:10|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|4
1609806140000|2021-01-05 00:22:20|1955.1|1954.8|1954.9|1954.6|1955.1|1954.8|1954.9|1954.6|3
1609806160000|2021-01-05 00:22:40|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|3
1609806180000|2021-01-05 00:23:00|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1
1609806200000|2021-01-05 00:23:20|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|3
1609806210000|2021-01-05 00:23:30|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1
1609806220000|2021-01-05 00:23:40|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1609806230000|2021-01-05 00:23:50|1953.8|1953.5|1953.6|1953.3|1953.9|1953.6|1953.6|1953.3|6
1609806240000|2021-01-05 00:24:00|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|2
1609806270000|2021-01-05 00:24:30|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1
1609806290000|2021-01-05 00:24:50|1953.4|1953.1|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|2
1609806310000|2021-01-05 00:25:10|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|5
1609806320000|2021-01-05 00:25:20|1954.1|1953.8|1954.3|1954|1954.3|1954|1954.1|1953.8|7
1609806330000|2021-01-05 00:25:30|1954.4|1954.1|1954.6|1954.3|1954.6|1954.3|1954.4|1954.1|2
1609806360000|2021-01-05 00:26:00|||||||||1
1609806370000|2021-01-05 00:26:10|1955.1|1954.8|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|2
1609806380000|2021-01-05 00:26:20|1955.7|1955.4|1955.8|1955.5|1955.8|1955.5|1955.7|1955.4|5
1609806390000|2021-01-05 00:26:30|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|2
1609806400000|2021-01-05 00:26:40|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|2
1609806410000|2021-01-05 00:26:50|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|7
1609806470000|2021-01-05 00:27:50|||||||||1
1609806480000|2021-01-05 00:28:00|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|2
1609806490000|2021-01-05 00:28:10|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|4
1609806500000|2021-01-05 00:28:20|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1
1609806510000|2021-01-05 00:28:30|1954.6|1954.3|1955|1954.7|1955|1954.7|1954.6|1954.3|2
1609806550000|2021-01-05 00:29:10|||||||||1
1609806560000|2021-01-05 00:29:20|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609806570000|2021-01-05 00:29:30|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1609806580000|2021-01-05 00:29:40|1955.9|1955.6|1956.2|1955.9|1956.2|1955.9|1955.9|1955.6|3
1609806600000|2021-01-05 00:30:00|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1
1609806610000|2021-01-05 00:30:10|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.4|1956.1|6
1609806620000|2021-01-05 00:30:20|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609806630000|2021-01-05 00:30:30|||||||||4
1609806670000|2021-01-05 00:31:10|1955.8|1955.5|1955.6|1955.3|1955.8|1955.5|1955.6|1955.3|2
1609806700000|2021-01-05 00:31:40|||||||||1
1609806710000|2021-01-05 00:31:50|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1
1609806720000|2021-01-05 00:32:00|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.7|1955.4|8
1609806730000|2021-01-05 00:32:10|||||||||1
1609806760000|2021-01-05 00:32:40|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|5
1609806820000|2021-01-05 00:33:40|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609806830000|2021-01-05 00:33:50|1955.4|1955.1|1955.6|1955.3|1955.6|1955.3|1955.4|1955.1|2
1609806840000|2021-01-05 00:34:00|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1
1609806870000|2021-01-05 00:34:30|1956|1955.7|1956.5|1956.2|1956.5|1956.2|1956|1955.7|2
1609806890000|2021-01-05 00:34:50|||||||||2
1609806900000|2021-01-05 00:35:00|1956.3|1956|1956.4|1956.1|1956.4|1956.1|1956.3|1956|4
1609806910000|2021-01-05 00:35:10|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|2
1609806920000|2021-01-05 00:35:20|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|2
1609806930000|2021-01-05 00:35:30|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|3
1609806950000|2021-01-05 00:35:50|||||||||1
1609806990000|2021-01-05 00:36:30|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|2
1609807040000|2021-01-05 00:37:20|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609807070000|2021-01-05 00:37:50|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1
1609807100000|2021-01-05 00:38:20|1955.6|1955.3|1955.6|1955.3|1955.7|1955.4|1955.6|1955.3|4
1609807110000|2021-01-05 00:38:30|1955.8|1955.5|1956|1955.7|1956|1955.7|1955.8|1955.5|3
1609807120000|2021-01-05 00:38:40|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1
1609807150000|2021-01-05 00:39:10|1956.3|1956|1956.2|1955.9|1956.4|1956.1|1956.2|1955.9|4
1609807160000|2021-01-05 00:39:20|||||||||1
1609807170000|2021-01-05 00:39:30|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1
1609807180000|2021-01-05 00:39:40|1956.2|1955.9|1956.4|1956.1|1956.4|1956.1|1956.2|1955.9|4
1609807190000|2021-01-05 00:39:50|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1609807220000|2021-01-05 00:40:20|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|3
1609807230000|2021-01-05 00:40:30|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|3
1609807270000|2021-01-05 00:41:10|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.5|1956.2|4
1609807280000|2021-01-05 00:41:20|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|2
1609807310000|2021-01-05 00:41:50|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.3|1956|3
1609807320000|2021-01-05 00:42:00|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609807370000|2021-01-05 00:42:50|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1609807410000|2021-01-05 00:43:30|1956.7|1956.4|1956.4|1956.1|1956.7|1956.4|1956.4|1956.1|2
1609807420000|2021-01-05 00:43:40|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1609807450000|2021-01-05 00:44:10|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609807460000|2021-01-05 00:44:20|1956.6|1956.3|1956.8|1956.5|1956.8|1956.5|1956.6|1956.3|3
1609807470000|2021-01-05 00:44:30|1956.9|1956.6|1956.6|1956.3|1956.9|1956.6|1956.6|1956.3|2
1609807480000|2021-01-05 00:44:40|1956.9|1956.6|1956.9|1956.6|1957.1|1956.8|1956.9|1956.6|7
1609807490000|2021-01-05 00:44:50|1956.8|1956.5|1956.7|1956.4|1956.8|1956.5|1956.7|1956.4|5
1609807500000|2021-01-05 00:45:00|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609807510000|2021-01-05 00:45:10|1957.2|1956.9|1957.5|1957.2|1957.5|1957.2|1957.2|1956.9|5
1609807520000|2021-01-05 00:45:20|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.3|1957|6
1609807530000|2021-01-05 00:45:30|1957.2|1956.9|1957|1956.7|1957.2|1956.9|1957|1956.7|3
1609807550000|2021-01-05 00:45:50|||||||||1
1609807560000|2021-01-05 00:46:00|||||||||1
1609807580000|2021-01-05 00:46:20|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609807600000|2021-01-05 00:46:40|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609807610000|2021-01-05 00:46:50|1957.4|1957.1|1957.5|1957.2|1957.5|1957.2|1957.4|1957.1|2
1609807620000|2021-01-05 00:47:00|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609807640000|2021-01-05 00:47:20|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|4
1609807650000|2021-01-05 00:47:30|||||||||2
1609807670000|2021-01-05 00:47:50|1957.4|1957.1|1957.5|1957.2|1957.5|1957.2|1957.4|1957.1|7
1609807680000|2021-01-05 00:48:00|1957.7|1957.4|1957.6|1957.3|1957.8|1957.5|1957.6|1957.3|5
1609807690000|2021-01-05 00:48:10|1957.8|1957.5|1957.5|1957.2|1957.8|1957.5|1957.5|1957.2|4
1609807700000|2021-01-05 00:48:20|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609807730000|2021-01-05 00:48:50|1958|1957.7|1958.2|1957.9|1958.2|1957.9|1957.8|1957.5|21
1609807740000|2021-01-05 00:49:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609807750000|2021-01-05 00:49:10|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609807760000|2021-01-05 00:49:20|1957.9|1957.6|1958.2|1957.9|1958.3|1958|1957.9|1957.6|11
1609807770000|2021-01-05 00:49:30|1958.4|1958.1|1958.8|1958.5|1958.8|1958.5|1958.3|1958|12
1609807780000|2021-01-05 00:49:40|1958.7|1958.4|1958.6|1958.3|1958.7|1958.4|1958.6|1958.3|5
1609807790000|2021-01-05 00:49:50|1958.5|1958.2|1958.6|1958.3|1958.6|1958.3|1958.5|1958.2|3
1609807800000|2021-01-05 00:50:00|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1609807810000|2021-01-05 00:50:10|1958.4|1958.1|1958.1|1957.8|1958.5|1958.2|1958|1957.7|6
1609807820000|2021-01-05 00:50:20|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|2
1609807830000|2021-01-05 00:50:30|1957.6|1957.3|1957.4|1957.1|1957.6|1957.3|1957.4|1957.1|2
1609807840000|2021-01-05 00:50:40|1957.5|1957.2|1957.5|1957.2|1957.7|1957.4|1957.4|1957.1|5
1609807860000|2021-01-05 00:51:00|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609807900000|2021-01-05 00:51:40|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|2
1609807920000|2021-01-05 00:52:00|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609807940000|2021-01-05 00:52:20|1957.9|1957.6|1958.1|1957.8|1958.1|1957.8|1957.9|1957.6|3
1609807950000|2021-01-05 00:52:30|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609807980000|2021-01-05 00:53:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|2
1609807990000|2021-01-05 00:53:10|1958.5|1958.2|1959.1|1958.8|1959.2|1958.9|1958.5|1958.2|15
1609808000000|2021-01-05 00:53:20|1959|1958.7|1958.7|1958.4|1959|1958.7|1958.6|1958.3|8
1609808010000|2021-01-05 00:53:30|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609808020000|2021-01-05 00:53:40|1958.3|1958|1958.9|1958.6|1958.9|1958.6|1958.3|1958|6
1609808030000|2021-01-05 00:53:50|1958.5|1958.2|1958.9|1958.6|1958.9|1958.6|1958.5|1958.2|2
1609808040000|2021-01-05 00:54:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|2
1609808050000|2021-01-05 00:54:10|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|4
1609808060000|2021-01-05 00:54:20|1957.8|1957.5|1957.9|1957.6|1957.9|1957.6|1957.8|1957.5|7
1609808070000|2021-01-05 00:54:30|1957.8|1957.5|1958.1|1957.8|1958.1|1957.8|1957.8|1957.5|3
1609808080000|2021-01-05 00:54:40|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1609808090000|2021-01-05 00:54:50|1958.5|1958.2|1958.2|1957.9|1958.5|1958.2|1958.2|1957.9|3
1609808110000|2021-01-05 00:55:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609808120000|2021-01-05 00:55:20|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1609808170000|2021-01-05 00:56:10|1958.4|1958.1|1958.5|1958.2|1958.5|1958.2|1958|1957.7|12
1609808180000|2021-01-05 00:56:20|||||||||1
1609808190000|2021-01-05 00:56:30|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|2
1609808200000|2021-01-05 00:56:40|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|3
1609808210000|2021-01-05 00:56:50|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609808230000|2021-01-05 00:57:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609808260000|2021-01-05 00:57:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|2
1609808290000|2021-01-05 00:58:10|||||||||1
1609808310000|2021-01-05 00:58:30|1958.2|1957.9|1958.4|1958.1|1958.4|1958.1|1958.2|1957.9|3
1609808320000|2021-01-05 00:58:40|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1609808330000|2021-01-05 00:58:50|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609808340000|2021-01-05 00:59:00|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1609808350000|2021-01-05 00:59:10|1957.9|1957.6|1958.3|1958|1958.3|1958|1957.7|1957.4|14
1609808360000|2021-01-05 00:59:20|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1609808370000|2021-01-05 00:59:30|||||||||1
1609808390000|2021-01-05 00:59:50|1958.3|1958|1958.3|1958|1958.3|1958|1958.2|1957.9|6
1609808400000|2021-01-05 01:00:00|1958.5|1958.2|1957.9|1957.6|1958.5|1958.2|1957.5|1957.2|22
1609808450000|2021-01-05 01:00:50|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|3
1609808460000|2021-01-05 01:01:00|||||||||1
1609808490000|2021-01-05 01:01:30|1958.6|1958.3|1958.7|1958.4|1958.7|1958.4|1958.6|1958.3|3
1609808520000|2021-01-05 01:02:00|1958.5|1958.2|1958|1957.7|1958.5|1958.2|1958|1957.7|3
1609808540000|2021-01-05 01:02:20|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1609808610000|2021-01-05 01:03:30|1958.6|1958.3|1959.3|1959|1959.3|1959|1958.6|1958.3|8
1609808620000|2021-01-05 01:03:40|1959.2|1958.9|1959.4|1959.1|1959.4|1959.1|1959.2|1958.9|15
1609808630000|2021-01-05 01:03:50|1960.2|1959.9|1960|1959.7|1960.7|1960.4|1960|1959.7|20
1609808640000|2021-01-05 01:04:00|||||||||2
1609808650000|2021-01-05 01:04:10|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|8
1609808660000|2021-01-05 01:04:20|1960|1959.7|1959.8|1959.5|1960.4|1960.1|1959.8|1959.5|5
1609808670000|2021-01-05 01:04:30|1960.2|1959.9|1960.1|1959.8|1960.2|1959.9|1960.1|1959.8|3
1609808690000|2021-01-05 01:04:50|1959.4|1959.1|1959.1|1958.8|1959.5|1959.2|1959.1|1958.8|8
1609808700000|2021-01-05 01:05:00|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|6
1609808730000|2021-01-05 01:05:30|1958.9|1958.6|1959.2|1958.9|1959.2|1958.9|1958.9|1958.6|3
1609808750000|2021-01-05 01:05:50|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1609808760000|2021-01-05 01:06:00|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|5
1609808810000|2021-01-05 01:06:50|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.2|1958.9|3
1609808830000|2021-01-05 01:07:10|||||||||3
1609808860000|2021-01-05 01:07:40|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1609808880000|2021-01-05 01:08:00|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1
1609808920000|2021-01-05 01:08:40|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1
1609808930000|2021-01-05 01:08:50|||||||||9
1609808950000|2021-01-05 01:09:10|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|2
1609808980000|2021-01-05 01:09:40|1959.4|1959.1|1960.1|1959.8|1960.1|1959.8|1959.4|1959.1|3
1609808990000|2021-01-05 01:09:50|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|3
1609809000000|2021-01-05 01:10:00|1959.9|1959.6|1960|1959.7|1960.1|1959.8|1959.9|1959.6|7
1609809010000|2021-01-05 01:10:10|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|5
1609809020000|2021-01-05 01:10:20|1960|1959.7|1960.3|1960|1960.3|1960|1960|1959.7|5
1609809040000|2021-01-05 01:10:40|||||||||1
1609809050000|2021-01-05 01:10:50|1960.4|1960.1|1960.5|1960.2|1960.8|1960.5|1960.4|1960.1|10
1609809060000|2021-01-05 01:11:00|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1609809070000|2021-01-05 01:11:10|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.6|1960.3|6
1609809080000|2021-01-05 01:11:20|1961|1960.7|1960.8|1960.5|1961.1|1960.8|1960.8|1960.5|12
1609809090000|2021-01-05 01:11:30|1960.6|1960.3|1960.3|1960|1960.6|1960.3|1960.3|1960|6
1609809100000|2021-01-05 01:11:40|1960.5|1960.2|1960.7|1960.4|1960.8|1960.5|1960.5|1960.2|8
1609809110000|2021-01-05 01:11:50|1960.4|1960.1|1960.3|1960|1960.4|1960.1|1960.3|1960|2
1609809130000|2021-01-05 01:12:10|1960.8|1960.5|1960.4|1960.1|1960.8|1960.5|1960.4|1960.1|8
1609809140000|2021-01-05 01:12:20|1960.1|1959.8|1960|1959.7|1960.1|1959.8|1960|1959.7|4
1609809150000|2021-01-05 01:12:30|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|2
1609809160000|2021-01-05 01:12:40|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|7
1609809170000|2021-01-05 01:12:50|1959.9|1959.6|1959.8|1959.5|1959.9|1959.6|1959.8|1959.5|3
1609809180000|2021-01-05 01:13:00|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|1
1609809190000|2021-01-05 01:13:10|1960.3|1960|1960.5|1960.2|1960.5|1960.2|1960.3|1960|5
1609809220000|2021-01-05 01:13:40|1960|1959.7|1960.4|1960.1|1960.4|1960.1|1959.9|1959.6|4
1609809230000|2021-01-05 01:13:50|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1609809250000|2021-01-05 01:14:10|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1
1609809260000|2021-01-05 01:14:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1609809290000|2021-01-05 01:14:50|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1609809300000|2021-01-05 01:15:00|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|2
1609809320000|2021-01-05 01:15:20|1960.3|1960|1960.4|1960.1|1960.4|1960.1|1960.3|1960|2
1609809330000|2021-01-05 01:15:30|1960.5|1960.2|1960.3|1960|1960.5|1960.2|1960.3|1960|2
1609809370000|2021-01-05 01:16:10|||||||||3
1609809390000|2021-01-05 01:16:30|1960.5|1960.2|1960.4|1960.1|1960.5|1960.2|1960.4|1960.1|2
1609809400000|2021-01-05 01:16:40|||||||||1
1609809420000|2021-01-05 01:17:00|||||||||1
1609809430000|2021-01-05 01:17:10|1960|1959.7|1960.2|1959.9|1960.2|1959.9|1960|1959.7|4
1609809440000|2021-01-05 01:17:20|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|2
1609809450000|2021-01-05 01:17:30|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|2
1609809460000|2021-01-05 01:17:40|1959.7|1959.4|1959.6|1959.3|1959.7|1959.4|1959.6|1959.3|3
1609809470000|2021-01-05 01:17:50|1959.4|1959.1|1959.9|1959.6|1959.9|1959.6|1959.4|1959.1|6
1609809480000|2021-01-05 01:18:00|1959.6|1959.3|1959.8|1959.5|1959.8|1959.5|1959.6|1959.3|2
1609809490000|2021-01-05 01:18:10|1959.6|1959.3|1959.8|1959.5|1959.8|1959.5|1959.6|1959.3|4
1609809510000|2021-01-05 01:18:30|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|4
1609809540000|2021-01-05 01:19:00|||||||||2
1609809560000|2021-01-05 01:19:20|1959.3|1959|1959.5|1959.2|1959.5|1959.2|1959.2|1958.9|18
1609809570000|2021-01-05 01:19:30|1959.6|1959.3|1959.6|1959.3|1959.7|1959.4|1959.5|1959.2|6
1609809640000|2021-01-05 01:20:40|1959.5|1959.2|1959.4|1959.1|1959.5|1959.2|1959.4|1959.1|3
1609809680000|2021-01-05 01:21:20|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1609809690000|2021-01-05 01:21:30|1958.5|1958.2|1958.6|1958.3|1958.6|1958.3|1958.2|1957.9|12
1609809700000|2021-01-05 01:21:40|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609809710000|2021-01-05 01:21:50|||||||||3
1609809740000|2021-01-05 01:22:20|1958.7|1958.4|1958.9|1958.6|1958.9|1958.6|1958.7|1958.4|3
1609809750000|2021-01-05 01:22:30|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|2
1609809790000|2021-01-05 01:23:10|1958.6|1958.3|1958.7|1958.4|1958.7|1958.4|1958.6|1958.3|6
1609809800000|2021-01-05 01:23:20|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1609809810000|2021-01-05 01:23:30|1958.1|1957.8|1957.9|1957.6|1958.2|1957.9|1957.9|1957.6|6
1609809830000|2021-01-05 01:23:50|1957.8|1957.5|1957.6|1957.3|1957.8|1957.5|1957.6|1957.3|8
1609809870000|2021-01-05 01:24:30|1957.8|1957.5|1957.6|1957.3|1957.8|1957.5|1957.6|1957.3|2
1609809880000|2021-01-05 01:24:40|1957.3|1957|1957.4|1957.1|1957.4|1957.1|1957.3|1957|4
1609809890000|2021-01-05 01:24:50|1957.3|1957|1957.1|1956.8|1957.3|1957|1957.1|1956.8|9
1609809900000|2021-01-05 01:25:00|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|3
1609809910000|2021-01-05 01:25:10|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609809930000|2021-01-05 01:25:30|1957.8|1957.5|1957.7|1957.4|1957.8|1957.5|1957.7|1957.4|3
1609809940000|2021-01-05 01:25:40|||||||||2
1609809950000|2021-01-05 01:25:50|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1609809960000|2021-01-05 01:26:00|1957.8|1957.5|1958|1957.7|1958|1957.7|1957.8|1957.5|5
1609809980000|2021-01-05 01:26:20|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|3
1609809990000|2021-01-05 01:26:30|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|2
1609810000000|2021-01-05 01:26:40|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609810040000|2021-01-05 01:27:20|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|2
1609810050000|2021-01-05 01:27:30|1956.9|1956.6|1957.1|1956.8|1957.1|1956.8|1956.9|1956.6|3
1609810060000|2021-01-05 01:27:40|1957.2|1956.9|1957.3|1957|1957.3|1957|1957.2|1956.9|2
1609810070000|2021-01-05 01:27:50|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|2
1609810120000|2021-01-05 01:28:40|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609810130000|2021-01-05 01:28:50|||||||||1
1609810140000|2021-01-05 01:29:00|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609810150000|2021-01-05 01:29:10|1957|1956.7|1957.2|1956.9|1957.2|1956.9|1957|1956.7|3
1609810160000|2021-01-05 01:29:20|1957.4|1957.1|1957.7|1957.4|1957.7|1957.4|1957.4|1957.1|4
1609810190000|2021-01-05 01:29:50|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609810200000|2021-01-05 01:30:00|1957.5|1957.2|1958|1957.7|1958|1957.7|1957.5|1957.2|12
1609810210000|2021-01-05 01:30:10|1957.1|1956.8|1957|1956.7|1957.1|1956.8|1957|1956.7|2
1609810220000|2021-01-05 01:30:20|1956.9|1956.6|1957|1956.7|1957|1956.7|1956.8|1956.5|7
1609810230000|2021-01-05 01:30:30|||||||||1
1609810260000|2021-01-05 01:31:00|1956.5|1956.2|1957.1|1956.8|1957.1|1956.8|1956.3|1956|11
1609810270000|2021-01-05 01:31:10|||||||||1
1609810300000|2021-01-05 01:31:40|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|3
1609810310000|2021-01-05 01:31:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609810320000|2021-01-05 01:32:00|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|6
1609810330000|2021-01-05 01:32:10|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609810360000|2021-01-05 01:32:40|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|3
1609810370000|2021-01-05 01:32:50|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609810380000|2021-01-05 01:33:00|||||||||1
1609810400000|2021-01-05 01:33:20|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|3
1609810450000|2021-01-05 01:34:10|1956.9|1956.6|1956.8|1956.5|1956.9|1956.6|1956.8|1956.5|2
1609810490000|2021-01-05 01:34:50|||||||||2
1609810510000|2021-01-05 01:35:10|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609810540000|2021-01-05 01:35:40|||||||||1
1609810550000|2021-01-05 01:35:50|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1609810610000|2021-01-05 01:36:50|||||||||1
1609810630000|2021-01-05 01:37:10|1957.1|1956.8|1957|1956.7|1957.1|1956.8|1956.7|1956.4|5
1609810670000|2021-01-05 01:37:50|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|2
1609810680000|2021-01-05 01:38:00|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1
1609810690000|2021-01-05 01:38:10|1957|1956.7|1957.1|1956.8|1957.1|1956.8|1957|1956.7|4
1609810700000|2021-01-05 01:38:20|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1609810710000|2021-01-05 01:38:30|||||||||1
1609810720000|2021-01-05 01:38:40|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|2
1609810740000|2021-01-05 01:39:00|||||||||1
1609810800000|2021-01-05 01:40:00|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609810810000|2021-01-05 01:40:10|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1609810820000|2021-01-05 01:40:20|1956.9|1956.6|1957|1956.7|1957|1956.7|1956.9|1956.6|14
1609810830000|2021-01-05 01:40:30|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|2
1609810860000|2021-01-05 01:41:00|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1609810870000|2021-01-05 01:41:10|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|3
1609810880000|2021-01-05 01:41:20|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609810890000|2021-01-05 01:41:30|1956|1955.7|1956.4|1956.1|1956.4|1956.1|1956|1955.7|6
1609810900000|2021-01-05 01:41:40|||||||||1
1609810930000|2021-01-05 01:42:10|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609810940000|2021-01-05 01:42:20|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609810980000|2021-01-05 01:43:00|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|2
1609811000000|2021-01-05 01:43:20|1957.1|1956.8|1957.3|1957|1957.3|1957|1957.1|1956.8|3
1609811020000|2021-01-05 01:43:40|1957.4|1957.1|1957.3|1957|1957.4|1957.1|1957.3|1957|3
1609811040000|2021-01-05 01:44:00|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|2
1609811060000|2021-01-05 01:44:20|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609811110000|2021-01-05 01:45:10|1956.4|1956.1|1956.5|1956.2|1956.5|1956.2|1956.3|1956|5
1609811120000|2021-01-05 01:45:20|1955.9|1955.6|1956.4|1956.1|1956.4|1956.1|1955.9|1955.6|7
1609811130000|2021-01-05 01:45:30|1956.3|1956|1956.4|1956.1|1956.4|1956.1|1956.3|1956|4
1609811170000|2021-01-05 01:46:10|1957|1956.7|1957.1|1956.8|1957.1|1956.8|1957|1956.7|2
1609811180000|2021-01-05 01:46:20|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609811210000|2021-01-05 01:46:50|1957.4|1957.1|1957.6|1957.3|1957.6|1957.3|1957.4|1957.1|3
1609811220000|2021-01-05 01:47:00|1957.7|1957.4|1957.1|1956.8|1957.7|1957.4|1957.1|1956.8|5
1609811240000|2021-01-05 01:47:20|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609811300000|2021-01-05 01:48:20|1957.3|1957|1957.5|1957.2|1957.5|1957.2|1957.3|1957|6
1609811320000|2021-01-05 01:48:40|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609811340000|2021-01-05 01:49:00|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609811350000|2021-01-05 01:49:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609811360000|2021-01-05 01:49:20|1958.3|1958|1958.5|1958.2|1958.5|1958.2|1958.3|1958|5
1609811380000|2021-01-05 01:49:40|1958.1|1957.8|1958.2|1957.9|1958.2|1957.9|1958.1|1957.8|3
1609811420000|2021-01-05 01:50:20|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|2
1609811440000|2021-01-05 01:50:40|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|3
1609811470000|2021-01-05 01:51:10|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|3
1609811510000|2021-01-05 01:51:50|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609811530000|2021-01-05 01:52:10|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1609811540000|2021-01-05 01:52:20|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1609811550000|2021-01-05 01:52:30|1956.9|1956.6|1957|1956.7|1957|1956.7|1956.9|1956.6|3
1609811570000|2021-01-05 01:52:50|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|8
1609811580000|2021-01-05 01:53:00|||||||||1
1609811600000|2021-01-05 01:53:20|||||||||1
1609811610000|2021-01-05 01:53:30|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|3
1609811630000|2021-01-05 01:53:50|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609811790000|2021-01-05 01:56:30|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609811810000|2021-01-05 01:56:50|1955.7|1955.4|1956|1955.7|1956|1955.7|1955.7|1955.4|6
1609811820000|2021-01-05 01:57:00|1956.3|1956|1955.9|1955.6|1956.3|1956|1955.8|1955.5|15
1609811830000|2021-01-05 01:57:10|1955.7|1955.4|1955.4|1955.1|1955.7|1955.4|1955.4|1955.1|4
1609811840000|2021-01-05 01:57:20|1955.2|1954.9|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|5
1609811860000|2021-01-05 01:57:40|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|3
1609811880000|2021-01-05 01:58:00|1956.2|1955.9|1956.4|1956.1|1956.4|1956.1|1956.2|1955.9|2
1609811890000|2021-01-05 01:58:10|1956.7|1956.4|1956.8|1956.5|1957.1|1956.8|1956.7|1956.4|6
1609811920000|2021-01-05 01:58:40|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609811960000|2021-01-05 01:59:20|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|2
1609811970000|2021-01-05 01:59:30|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|2
1609811990000|2021-01-05 01:59:50|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1
1609812000000|2021-01-05 02:00:00|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1609812030000|2021-01-05 02:00:30|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1609812040000|2021-01-05 02:00:40|1956.9|1956.6|1956.6|1956.3|1956.9|1956.6|1956.6|1956.3|2
1609812050000|2021-01-05 02:00:50|1956.4|1956.1|1956.8|1956.5|1956.8|1956.5|1956.4|1956.1|3
1609812070000|2021-01-05 02:01:10|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609812120000|2021-01-05 02:02:00|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609812130000|2021-01-05 02:02:10|1957.2|1956.9|1957.1|1956.8|1957.2|1956.9|1957.1|1956.8|2
1609812150000|2021-01-05 02:02:30|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609812160000|2021-01-05 02:02:40|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609812170000|2021-01-05 02:02:50|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1609812190000|2021-01-05 02:03:10|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609812200000|2021-01-05 02:03:20|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|3
1609812250000|2021-01-05 02:04:10|1956.8|1956.5|1956.5|1956.2|1957|1956.7|1956.5|1956.2|7
1609812260000|2021-01-05 02:04:20|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1
1609812270000|2021-01-05 02:04:30|||||||||1
1609812320000|2021-01-05 02:05:20|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609812330000|2021-01-05 02:05:30|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|2
1609812380000|2021-01-05 02:06:20|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1
1609812450000|2021-01-05 02:07:30|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609812490000|2021-01-05 02:08:10|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|2
1609812500000|2021-01-05 02:08:20|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|2
1609812510000|2021-01-05 02:08:30|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609812530000|2021-01-05 02:08:50|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1609812640000|2021-01-05 02:10:40|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|2
1609812650000|2021-01-05 02:10:50|1957.6|1957.3|1958.4|1958.1|1958.4|1958.1|1957.6|1957.3|8
1609812660000|2021-01-05 02:11:00|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|4
1609812680000|2021-01-05 02:11:20|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.9|1957.6|3
1609812690000|2021-01-05 02:11:30|1957.4|1957.1|1957.3|1957|1957.4|1957.1|1957.3|1957|2
1609812770000|2021-01-05 02:12:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|3
1609812800000|2021-01-05 02:13:20|||||||||1
1609812840000|2021-01-05 02:14:00|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|2
1609812860000|2021-01-05 02:14:20|1958.2|1957.9|1958.8|1958.5|1959.2|1958.9|1958.1|1957.8|32
1609812870000|2021-01-05 02:14:30|||||||||1
1609812880000|2021-01-05 02:14:40|1958.6|1958.3|1959|1958.7|1959|1958.7|1958.6|1958.3|2
1609812890000|2021-01-05 02:14:50|||||||||1
1609812900000|2021-01-05 02:15:00|1958.7|1958.4|1959.1|1958.8|1959.1|1958.8|1958.7|1958.4|5
1609812910000|2021-01-05 02:15:10|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|4
1609812940000|2021-01-05 02:15:40|1958.1|1957.8|1957.6|1957.3|1958.1|1957.8|1957.3|1957|17
1609812950000|2021-01-05 02:15:50|||||||||4
1609812970000|2021-01-05 02:16:10|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609813020000|2021-01-05 02:17:00|||||||||1
1609813130000|2021-01-05 02:18:50|||||||||4
1609813140000|2021-01-05 02:19:00|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609813210000|2021-01-05 02:20:10|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1609813270000|2021-01-05 02:21:10|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609813310000|2021-01-05 02:21:50|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609813340000|2021-01-05 02:22:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|4
1609813380000|2021-01-05 02:23:00|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609813420000|2021-01-05 02:23:40|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609813450000|2021-01-05 02:24:10|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609813470000|2021-01-05 02:24:30|1957.8|1957.5|1957.7|1957.4|1957.8|1957.5|1957.7|1957.4|2
1609813540000|2021-01-05 02:25:40|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609813580000|2021-01-05 02:26:20|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|7
1609813600000|2021-01-05 02:26:40|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609813620000|2021-01-05 02:27:00|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|4
1609813630000|2021-01-05 02:27:10|1957.2|1956.9|1957.3|1957|1957.3|1957|1957.2|1956.9|2
1609813650000|2021-01-05 02:27:30|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1609813660000|2021-01-05 02:27:40|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609813670000|2021-01-05 02:27:50|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1609813690000|2021-01-05 02:28:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609813710000|2021-01-05 02:28:30|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|8
1609813760000|2021-01-05 02:29:20|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1609813790000|2021-01-05 02:29:50|1957.6|1957.3|1957.7|1957.4|1957.7|1957.4|1957.6|1957.3|2
1609813800000|2021-01-05 02:30:00|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609813810000|2021-01-05 02:30:10|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|2
1609813820000|2021-01-05 02:30:20|1958.1|1957.8|1958.2|1957.9|1958.2|1957.9|1958.1|1957.8|3
1609813830000|2021-01-05 02:30:30|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609813850000|2021-01-05 02:30:50|||||||||1
1609813860000|2021-01-05 02:31:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609813880000|2021-01-05 02:31:20|||||||||1
1609813900000|2021-01-05 02:31:40|1957.9|1957.6|1957.8|1957.5|1957.9|1957.6|1957.8|1957.5|2
1609813930000|2021-01-05 02:32:10|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609813940000|2021-01-05 02:32:20|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609814100000|2021-01-05 02:35:00|||||||||1
1609814110000|2021-01-05 02:35:10|||||||||1
1609814190000|2021-01-05 02:36:30|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609814200000|2021-01-05 02:36:40|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609814250000|2021-01-05 02:37:30|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609814270000|2021-01-05 02:37:50|1958|1957.7|1958.2|1957.9|1958.2|1957.9|1958|1957.7|4
1609814300000|2021-01-05 02:38:20|||||||||1
1609814310000|2021-01-05 02:38:30|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609814320000|2021-01-05 02:38:40|1958.9|1958.6|1958.5|1958.2|1958.9|1958.6|1958.5|1958.2|2
1609814360000|2021-01-05 02:39:20|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1609814380000|2021-01-05 02:39:40|1958.9|1958.6|1959|1958.7|1959|1958.7|1958.9|1958.6|5
1609814400000|2021-01-05 02:40:00|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|6
1609814410000|2021-01-05 02:40:10|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|6
1609814430000|2021-01-05 02:40:30|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1609814480000|2021-01-05 02:41:20|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1609814520000|2021-01-05 02:42:00|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|4
1609814530000|2021-01-05 02:42:10|1958.5|1958.2|1958.4|1958.1|1958.5|1958.2|1958.4|1958.1|2
1609814540000|2021-01-05 02:42:20|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609814580000|2021-01-05 02:43:00|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1609814590000|2021-01-05 02:43:10|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1609814690000|2021-01-05 02:44:50|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|6
1609814700000|2021-01-05 02:45:00|1959|1958.7|1959.1|1958.8|1959.5|1959.2|1959|1958.7|4
1609814720000|2021-01-05 02:45:20|1959.4|1959.1|1958.8|1958.5|1959.4|1959.1|1958.8|1958.5|10
1609814730000|2021-01-05 02:45:30|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|2
1609814740000|2021-01-05 02:45:40|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|2
1609814770000|2021-01-05 02:46:10|1958.7|1958.4|1958.2|1957.9|1958.7|1958.4|1958.2|1957.9|13
1609814790000|2021-01-05 02:46:30|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1609814880000|2021-01-05 02:48:00|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1609814950000|2021-01-05 02:49:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|8
1609814960000|2021-01-05 02:49:20|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1609814990000|2021-01-05 02:49:50|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609815000000|2021-01-05 02:50:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|3
1609815010000|2021-01-05 02:50:10|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1609815030000|2021-01-05 02:50:30|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|2
1609815070000|2021-01-05 02:51:10|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1609815080000|2021-01-05 02:51:20|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1609815300000|2021-01-05 02:55:00|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609815340000|2021-01-05 02:55:40|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|3
1609815380000|2021-01-05 02:56:20|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1609815400000|2021-01-05 02:56:40|1958.8|1958.5|1959.1|1958.8|1959.1|1958.8|1958.8|1958.5|5
1609815440000|2021-01-05 02:57:20|1958.7|1958.4|1958.6|1958.3|1958.7|1958.4|1958.6|1958.3|2
1609815460000|2021-01-05 02:57:40|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1609815480000|2021-01-05 02:58:00|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609815500000|2021-01-05 02:58:20|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|3
1609815520000|2021-01-05 02:58:40|||||||||1
1609815530000|2021-01-05 02:58:50|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1609815540000|2021-01-05 02:59:00|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1609815570000|2021-01-05 02:59:30|||||||||1
1609815600000|2021-01-05 03:00:00|1957.9|1957.6|1958|1957.7|1958|1957.7|1957.9|1957.6|4
1609815620000|2021-01-05 03:00:20|1958.2|1957.9|1958.1|1957.8|1958.2|1957.9|1958.1|1957.8|13
1609815700000|2021-01-05 03:01:40|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609815710000|2021-01-05 03:01:50|1957.7|1957.4|1957|1956.7|1957.7|1957.4|1957|1956.7|28
1609815720000|2021-01-05 03:02:00|1956.9|1956.6|1957.2|1956.9|1957.4|1957.1|1956.9|1956.6|3
1609815730000|2021-01-05 03:02:10|1956.8|1956.5|1957.1|1956.8|1957.1|1956.8|1956.7|1956.4|20
1609815780000|2021-01-05 03:03:00|||||||||2
1609815840000|2021-01-05 03:04:00|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|3
1609815940000|2021-01-05 03:05:40|||||||||1
1609815960000|2021-01-05 03:06:00|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609815980000|2021-01-05 03:06:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609816020000|2021-01-05 03:07:00|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1609816110000|2021-01-05 03:08:30|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|4
1609816210000|2021-01-05 03:10:10|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609816230000|2021-01-05 03:10:30|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1609816250000|2021-01-05 03:10:50|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609816280000|2021-01-05 03:11:20|1958.6|1958.3|1958.8|1958.5|1958.8|1958.5|1958.4|1958.1|6
1609816310000|2021-01-05 03:11:50|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|2
1609816340000|2021-01-05 03:12:20|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|2
1609816360000|2021-01-05 03:12:40|1958.7|1958.4|1958.6|1958.3|1958.7|1958.4|1958.6|1958.3|2
1609816380000|2021-01-05 03:13:00|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1609816470000|2021-01-05 03:14:30|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1609816500000|2021-01-05 03:15:00|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|2
1609816510000|2021-01-05 03:15:10|||||||||1
1609816600000|2021-01-05 03:16:40|1958.6|1958.3|1958.4|1958.1|1958.6|1958.3|1958.4|1958.1|3
1609816620000|2021-01-05 03:17:00|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1609816630000|2021-01-05 03:17:10|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609816690000|2021-01-05 03:18:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609816770000|2021-01-05 03:19:30|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1609816800000|2021-01-05 03:20:00|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609816810000|2021-01-05 03:20:10|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1609816880000|2021-01-05 03:21:20|1958.5|1958.2|1958.7|1958.4|1958.7|1958.4|1958.5|1958.2|7
1609816890000|2021-01-05 03:21:30|1959.2|1958.9|1959|1958.7|1959.2|1958.9|1959|1958.7|6
1609816950000|2021-01-05 03:22:30|1958.9|1958.6|1959|1958.7|1959|1958.7|1958.9|1958.6|2
1609816970000|2021-01-05 03:22:50|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1609817000000|2021-01-05 03:23:20|||||||||1
1609817060000|2021-01-05 03:24:20|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1609817100000|2021-01-05 03:25:00|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1609817130000|2021-01-05 03:25:30|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1609817160000|2021-01-05 03:26:00|1958.8|1958.5|1959|1958.7|1959|1958.7|1958.8|1958.5|4
1609817190000|2021-01-05 03:26:30|1958.8|1958.5|1958.7|1958.4|1958.8|1958.5|1958.7|1958.4|2
1609817260000|2021-01-05 03:27:40|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1609817290000|2021-01-05 03:28:10|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|2
1609817340000|2021-01-05 03:29:00|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1609817380000|2021-01-05 03:29:40|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1609817400000|2021-01-05 03:30:00|||||||||1
1609817460000|2021-01-05 03:31:00|1959|1958.7|1959.2|1958.9|1959.3|1959|1959|1958.7|7
1609817470000|2021-01-05 03:31:10|||||||||3
1609817540000|2021-01-05 03:32:20|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1609817580000|2021-01-05 03:33:00|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609817690000|2021-01-05 03:34:50|1958.2|1957.9|1958|1957.7|1958.2|1957.9|1958|1957.7|3
1609817730000|2021-01-05 03:35:30|1957.6|1957.3|1957.5|1957.2|1957.6|1957.3|1957.5|1957.2|5
1609817740000|2021-01-05 03:35:40|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|5
1609817820000|2021-01-05 03:37:00|1957.6|1957.3|1957.4|1957.1|1957.6|1957.3|1957.4|1957.1|5
1609817860000|2021-01-05 03:37:40|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|2
1609817870000|2021-01-05 03:37:50|||||||||1
1609817900000|2021-01-05 03:38:20|1956.9|1956.6|1957.3|1957|1957.3|1957|1956.9|1956.6|30
1609817910000|2021-01-05 03:38:30|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1609817950000|2021-01-05 03:39:10|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609817980000|2021-01-05 03:39:40|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609818000000|2021-01-05 03:40:00|1956.6|1956.3|1955.9|1955.6|1956.6|1956.3|1955.9|1955.6|23
1609818010000|2021-01-05 03:40:10|1955.8|1955.5|1955.4|1955.1|1955.8|1955.5|1955.4|1955.1|7
1609818020000|2021-01-05 03:40:20|1954.7|1954.4|1954.4|1954.1|1955|1954.7|1954.1|1953.8|24
1609818030000|2021-01-05 03:40:30|1954.5|1954.2|1953.2|1952.9|1954.6|1954.3|1953.2|1952.9|31
1609818040000|2021-01-05 03:40:40|1953.4|1953.1|1953|1952.7|1953.6|1953.3|1952.8|1952.5|18
1609818050000|2021-01-05 03:40:50|1952.4|1952.1|1951.2|1950.9|1952.4|1952.1|1951.2|1950.9|61
1609818060000|2021-01-05 03:41:00|1951.4|1951.1|1952.6|1952.3|1952.6|1952.3|1951.4|1951.1|24
1609818070000|2021-01-05 03:41:10|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1
1609818080000|2021-01-05 03:41:20|1953|1952.7|1952.5|1952.2|1953|1952.7|1952.1|1951.8|40
1609818090000|2021-01-05 03:41:30|1952.8|1952.5|1952.7|1952.4|1952.8|1952.5|1952.7|1952.4|2
1609818100000|2021-01-05 03:41:40|||||||||1
1609818130000|2021-01-05 03:42:10|1953.3|1953|1953|1952.7|1953.3|1953|1953|1952.7|4
1609818140000|2021-01-05 03:42:20|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|3
1609818150000|2021-01-05 03:42:30|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609818160000|2021-01-05 03:42:40|1954.2|1953.9|1953.1|1952.8|1954.2|1953.9|1953.1|1952.8|29
1609818170000|2021-01-05 03:42:50|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|12
1609818180000|2021-01-05 03:43:00|1953.1|1952.8|1952.8|1952.5|1953.1|1952.8|1952.8|1952.5|25
1609818260000|2021-01-05 03:44:20|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|3
1609818270000|2021-01-05 03:44:30|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|3
1609818290000|2021-01-05 03:44:50|1952.9|1952.6|1952.8|1952.5|1952.9|1952.6|1952.8|1952.5|9
1609818300000|2021-01-05 03:45:00|1953|1952.7|1952.9|1952.6|1953|1952.7|1952.9|1952.6|3
1609818310000|2021-01-05 03:45:10|1953.1|1952.8|1952.9|1952.6|1953.1|1952.8|1952.9|1952.6|4
1609818320000|2021-01-05 03:45:20|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|3
1609818330000|2021-01-05 03:45:30|1952.9|1952.6|1951.9|1951.6|1952.9|1952.6|1951.8|1951.5|24
1609818340000|2021-01-05 03:45:40|1951.7|1951.4|1950.3|1950|1951.7|1951.4|1950.3|1950|19
1609818350000|2021-01-05 03:45:50|1950.4|1950.1|1949.7|1949.4|1950.4|1950.1|1949.7|1949.4|26
1609818360000|2021-01-05 03:46:00|1950.3|1950|1950.8|1950.5|1950.9|1950.6|1950.3|1950|10
1609818370000|2021-01-05 03:46:10|1949.4|1949.1|1950.9|1950.6|1950.9|1950.6|1949.4|1949.1|53
1609818380000|2021-01-05 03:46:20|1951.3|1951|1951.7|1951.4|1951.7|1951.4|1951.3|1951|10
1609818390000|2021-01-05 03:46:30|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1
1609818400000|2021-01-05 03:46:40|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609818410000|2021-01-05 03:46:50|1952.4|1952.1|1952.9|1952.6|1952.9|1952.6|1952.4|1952.1|3
1609818420000|2021-01-05 03:47:00|1953|1952.7|1952.9|1952.6|1953.2|1952.9|1952.9|1952.6|7
1609818430000|2021-01-05 03:47:10|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609818450000|2021-01-05 03:47:30|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|2
1609818460000|2021-01-05 03:47:40|1952.4|1952.1|1952.2|1951.9|1952.4|1952.1|1952.2|1951.9|4
1609818470000|2021-01-05 03:47:50|1951.9|1951.6|1952.5|1952.2|1952.5|1952.2|1951.8|1951.5|7
1609818480000|2021-01-05 03:48:00|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1
1609818510000|2021-01-05 03:48:30|1952.5|1952.2|1952.7|1952.4|1952.9|1952.6|1952|1951.7|11
1609818520000|2021-01-05 03:48:40|||||||||1
1609818530000|2021-01-05 03:48:50|1952.3|1952|1951.4|1951.1|1952.3|1952|1951.4|1951.1|19
1609818540000|2021-01-05 03:49:00|1949.8|1949.5|1948.8|1948.5|1949.8|1949.5|1948.8|1948.5|29
1609818550000|2021-01-05 03:49:10|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|26
1609818560000|2021-01-05 03:49:20|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1
1609818570000|2021-01-05 03:49:30|1950.3|1950|1950.8|1950.5|1950.8|1950.5|1950.3|1950|3
1609818580000|2021-01-05 03:49:40|||||||||4
1609818600000|2021-01-05 03:50:00|1950.7|1950.4|1950.7|1950.4|1950.8|1950.5|1950.7|1950.4|6
1609818610000|2021-01-05 03:50:10|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1
1609818620000|2021-01-05 03:50:20|1950.6|1950.3|1950.9|1950.6|1950.9|1950.6|1950.6|1950.3|3
1609818630000|2021-01-05 03:50:30|1951.1|1950.8|1951.2|1950.9|1951.2|1950.9|1951.1|1950.8|2
1609818640000|2021-01-05 03:50:40|1951.4|1951.1|1951.5|1951.2|1951.5|1951.2|1951.4|1951.1|2
1609818650000|2021-01-05 03:50:50|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1
1609818670000|2021-01-05 03:51:10|1950.8|1950.5|1950.6|1950.3|1950.8|1950.5|1950.6|1950.3|18
1609818680000|2021-01-05 03:51:20|1950.7|1950.4|1950.5|1950.2|1950.7|1950.4|1950.5|1950.2|9
1609818690000|2021-01-05 03:51:30|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|1
1609818700000|2021-01-05 03:51:40|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|3
1609818710000|2021-01-05 03:51:50|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|1
1609818720000|2021-01-05 03:52:00|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1609818760000|2021-01-05 03:52:40|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|5
1609818770000|2021-01-05 03:52:50|||||||||1
1609818900000|2021-01-05 03:55:00|1951|1950.7|1950.9|1950.6|1951|1950.7|1950.9|1950.6|5
1609818910000|2021-01-05 03:55:10|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1
1609818940000|2021-01-05 03:55:40|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|1
1609818950000|2021-01-05 03:55:50|||||||||1
1609819010000|2021-01-05 03:56:50|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|4
1609819020000|2021-01-05 03:57:00|||||||||2
1609819050000|2021-01-05 03:57:30|1950.6|1950.3|1950.2|1949.9|1950.6|1950.3|1950.2|1949.9|6
1609819060000|2021-01-05 03:57:40|1949.9|1949.6|1949.5|1949.2|1949.9|1949.6|1949.2|1948.9|8
1609819070000|2021-01-05 03:57:50|1949|1948.7|1948.7|1948.4|1949|1948.7|1948.7|1948.4|8
1609819080000|2021-01-05 03:58:00|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1
1609819090000|2021-01-05 03:58:10|1948.5|1948.2|1949.1|1948.8|1949.1|1948.8|1948.5|1948.2|5
1609819100000|2021-01-05 03:58:20|1949.9|1949.6|1950|1949.7|1950|1949.7|1949.8|1949.5|7
1609819120000|2021-01-05 03:58:40|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|4
1609819130000|2021-01-05 03:58:50|1951.8|1951.5|1951.6|1951.3|1951.8|1951.5|1951.6|1951.3|3
1609819150000|2021-01-05 03:59:10|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1
1609819170000|2021-01-05 03:59:30|1951.2|1950.9|1951|1950.7|1951.2|1950.9|1951|1950.7|3
1609819180000|2021-01-05 03:59:40|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|3
1609819190000|2021-01-05 03:59:50|||||||||1
1609819200000|2021-01-05 04:00:00|1950.7|1950.4|1951.2|1950.9|1951.2|1950.9|1950.7|1950.4|4
1609819210000|2021-01-05 04:00:10|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|3
1609819220000|2021-01-05 04:00:20|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1
1609819270000|2021-01-05 04:01:10|1951.7|1951.4|1951.8|1951.5|1951.8|1951.5|1951.7|1951.4|2
1609819280000|2021-01-05 04:01:20|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|2
1609819310000|2021-01-05 04:01:50|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|1
1609819360000|2021-01-05 04:02:40|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1
1609819380000|2021-01-05 04:03:00|||||||||3
1609819390000|2021-01-05 04:03:10|1951.7|1951.4|1951.6|1951.3|1951.7|1951.4|1951.6|1951.3|2
1609819410000|2021-01-05 04:03:30|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|1
1609819420000|2021-01-05 04:03:40|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|3
1609819500000|2021-01-05 04:05:00|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|3
1609819510000|2021-01-05 04:05:10|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1609819540000|2021-01-05 04:05:40|1950.6|1950.3|1950.4|1950.1|1950.6|1950.3|1950.4|1950.1|2
1609819570000|2021-01-05 04:06:10|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1
1609819580000|2021-01-05 04:06:20|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1
1609819590000|2021-01-05 04:06:30|1951.1|1950.8|1951.6|1951.3|1951.6|1951.3|1951.1|1950.8|8
1609819650000|2021-01-05 04:07:30|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1
1609819670000|2021-01-05 04:07:50|1950.6|1950.3|1950.9|1950.6|1950.9|1950.6|1950.6|1950.3|2
1609819710000|2021-01-05 04:08:30|||||||||2
1609819720000|2021-01-05 04:08:40|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|5
1609819730000|2021-01-05 04:08:50|||||||||1
1609819740000|2021-01-05 04:09:00|1950.3|1950|1950.1|1949.8|1950.3|1950|1950.1|1949.8|12
1609819760000|2021-01-05 04:09:20|||||||||2
1609819790000|2021-01-05 04:09:50|||||||||3
1609819800000|2021-01-05 04:10:00|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|2
1609819830000|2021-01-05 04:10:30|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|2
1609819840000|2021-01-05 04:10:40|||||||||1
1609819860000|2021-01-05 04:11:00|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|3
1609819870000|2021-01-05 04:11:10|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1
1609819880000|2021-01-05 04:11:20|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|5
1609819890000|2021-01-05 04:11:30|1949.7|1949.4|1949.2|1948.9|1949.7|1949.4|1949.2|1948.9|8
1609819900000|2021-01-05 04:11:40|1948.9|1948.6|1948.8|1948.5|1948.9|1948.6|1948.8|1948.5|3
1609819910000|2021-01-05 04:11:50|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|2
1609819920000|2021-01-05 04:12:00|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1
1609819930000|2021-01-05 04:12:10|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1
1609819940000|2021-01-05 04:12:20|1949.1|1948.8|1948.5|1948.2|1949.1|1948.8|1948.5|1948.2|3
1609819950000|2021-01-05 04:12:30|1948.8|1948.5|1948.7|1948.4|1948.8|1948.5|1948.6|1948.3|4
1609819960000|2021-01-05 04:12:40|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|2
1609819970000|2021-01-05 04:12:50|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|3
1609819980000|2021-01-05 04:13:00|1949.5|1949.2|1949.7|1949.4|1949.7|1949.4|1949.5|1949.2|5
1609819990000|2021-01-05 04:13:10|||||||||2
1609820030000|2021-01-05 04:13:50|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1
1609820050000|2021-01-05 04:14:10|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|2
1609820070000|2021-01-05 04:14:30|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|1
1609820100000|2021-01-05 04:15:00|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1
1609820120000|2021-01-05 04:15:20|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|1
1609820140000|2021-01-05 04:15:40|1949.4|1949.1|1949.6|1949.3|1949.6|1949.3|1949.4|1949.1|2
1609820160000|2021-01-05 04:16:00|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|1
1609820210000|2021-01-05 04:16:50|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1
1609820230000|2021-01-05 04:17:10|1948.9|1948.6|1947|1946.7|1948.9|1948.6|1946.6|1946.3|47
1609820240000|2021-01-05 04:17:20|1946.7|1946.4|1947.1|1946.8|1947.2|1946.9|1946.7|1946.4|4
1609820250000|2021-01-05 04:17:30|1946.9|1946.6|1946.9|1946.6|1946.9|1946.6|1946.9|1946.6|2
1609820260000|2021-01-05 04:17:40|1946.7|1946.4|1947.7|1947.4|1947.7|1947.4|1946.7|1946.4|9
1609820290000|2021-01-05 04:18:10|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|1
1609820340000|2021-01-05 04:19:00|1948.9|1948.6|1949.7|1949.4|1949.7|1949.4|1948.9|1948.6|9
1609820350000|2021-01-05 04:19:10|1949.5|1949.2|1948.7|1948.4|1949.5|1949.2|1948.7|1948.4|7
1609820370000|2021-01-05 04:19:30|1949.3|1949|1949.7|1949.4|1949.7|1949.4|1949.3|1949|2
1609820400000|2021-01-05 04:20:00|1949.6|1949.3|1949.4|1949.1|1949.6|1949.3|1949.4|1949.1|4
1609820420000|2021-01-05 04:20:20|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|2
1609820470000|2021-01-05 04:21:10|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1
1609820500000|2021-01-05 04:21:40|1949.1|1948.8|1949|1948.7|1949.1|1948.8|1949|1948.7|3
1609820550000|2021-01-05 04:22:30|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1
1609820570000|2021-01-05 04:22:50|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|2
1609820630000|2021-01-05 04:23:50|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|1
1609820640000|2021-01-05 04:24:00|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1
1609820650000|2021-01-05 04:24:10|||||||||1
1609820710000|2021-01-05 04:25:10|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|4
1609820730000|2021-01-05 04:25:30|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|2
1609820750000|2021-01-05 04:25:50|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1
1609820770000|2021-01-05 04:26:10|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1
1609820800000|2021-01-05 04:26:40|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|6
1609820810000|2021-01-05 04:26:50|1950.7|1950.4|1950.6|1950.3|1951|1950.7|1950.6|1950.3|12
1609820840000|2021-01-05 04:27:20|||||||||2
1609820870000|2021-01-05 04:27:50|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1609820880000|2021-01-05 04:28:00|1950.2|1949.9|1949.8|1949.5|1950.2|1949.9|1949.8|1949.5|2
1609820910000|2021-01-05 04:28:30|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1
1609820920000|2021-01-05 04:28:40|1949.6|1949.3|1949.4|1949.1|1949.6|1949.3|1949.4|1949.1|3
1609820980000|2021-01-05 04:29:40|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|1
1609821090000|2021-01-05 04:31:30|1949.4|1949.1|1949.3|1949|1949.4|1949.1|1949.3|1949|6
1609821100000|2021-01-05 04:31:40|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|2
1609821120000|2021-01-05 04:32:00|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|3
1609821140000|2021-01-05 04:32:20|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1
1609821150000|2021-01-05 04:32:30|1951.6|1951.3|1951.6|1951.3|1951.8|1951.5|1951.6|1951.3|5
1609821160000|2021-01-05 04:32:40|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1
1609821180000|2021-01-05 04:33:00|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1
1609821190000|2021-01-05 04:33:10|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1
1609821200000|2021-01-05 04:33:20|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|2
1609821230000|2021-01-05 04:33:50|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|2
1609821290000|2021-01-05 04:34:50|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1609821350000|2021-01-05 04:35:50|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1
1609821430000|2021-01-05 04:37:10|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|3
1609821470000|2021-01-05 04:37:50|1952.8|1952.5|1952.9|1952.6|1952.9|1952.6|1951.8|1951.5|10
1609821480000|2021-01-05 04:38:00|1953|1952.7|1953.2|1952.9|1953.2|1952.9|1952.9|1952.6|10
1609821490000|2021-01-05 04:38:10|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|3
1609821500000|2021-01-05 04:38:20|||||||||1
1609821520000|2021-01-05 04:38:40|1951.8|1951.5|1951.5|1951.2|1951.8|1951.5|1951.5|1951.2|7
1609821550000|2021-01-05 04:39:10|1951.1|1950.8|1951.4|1951.1|1951.4|1951.1|1951.1|1950.8|2
1609821560000|2021-01-05 04:39:20|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|2
1609821690000|2021-01-05 04:41:30|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1
1609821750000|2021-01-05 04:42:30|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1
1609821920000|2021-01-05 04:45:20|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|30
1609822080000|2021-01-05 04:48:00|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|4
1609822090000|2021-01-05 04:48:10|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|17
1609822100000|2021-01-05 04:48:20|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|5
1609822110000|2021-01-05 04:48:30|||||||||6
1609822120000|2021-01-05 04:48:40|1949.7|1949.4|1949.4|1949.1|1949.7|1949.4|1949.4|1949.1|16
1609822130000|2021-01-05 04:48:50|1949.6|1949.3|1949.9|1949.6|1949.9|1949.6|1949.6|1949.3|6
1609822140000|2021-01-05 04:49:00|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1
1609822150000|2021-01-05 04:49:10|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1
1609822170000|2021-01-05 04:49:30|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1
1609822180000|2021-01-05 04:49:40|1950.3|1950|1950.1|1949.8|1950.3|1950|1950.1|1949.8|2
1609822190000|2021-01-05 04:49:50|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1
1609822270000|2021-01-05 04:51:10|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1
1609822370000|2021-01-05 04:52:50|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1
1609822560000|2021-01-05 04:56:00|||||||||1
1609822570000|2021-01-05 04:56:10|||||||||1
1609822600000|2021-01-05 04:56:40|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|2
1609822660000|2021-01-05 04:57:40|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1
1609822670000|2021-01-05 04:57:50|1950.3|1950|1950.2|1949.9|1950.3|1950|1950.2|1949.9|2
1609822730000|2021-01-05 04:58:50|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|11
1609822740000|2021-01-05 04:59:00|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1
1609822750000|2021-01-05 04:59:10|1950.1|1949.8|1949.7|1949.4|1950.1|1949.8|1949.7|1949.4|7
1609822770000|2021-01-05 04:59:30|||||||||1
1609822780000|2021-01-05 04:59:40|1949.5|1949.2|1949.1|1948.8|1949.5|1949.2|1949.1|1948.8|14
1609822790000|2021-01-05 04:59:50|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|2
1609822800000|2021-01-05 05:00:00|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|2
1609822810000|2021-01-05 05:00:10|1948.5|1948.2|1948.9|1948.6|1948.9|1948.6|1948.5|1948.2|14
1609822820000|2021-01-05 05:00:20|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|1
1609822840000|2021-01-05 05:00:40|1949.2|1948.9|1949|1948.7|1949.2|1948.9|1949|1948.7|2
1609822850000|2021-01-05 05:00:50|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|7
1609822920000|2021-01-05 05:02:00|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1
1609822950000|2021-01-05 05:02:30|1950.4|1950.1|1950.8|1950.5|1950.8|1950.5|1950.4|1950.1|5
1609822970000|2021-01-05 05:02:50|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|1
1609823000000|2021-01-05 05:03:20|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1
1609823050000|2021-01-05 05:04:10|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|2
1609823120000|2021-01-05 05:05:20|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1
1609823140000|2021-01-05 05:05:40|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1
1609823220000|2021-01-05 05:07:00|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|1
1609823230000|2021-01-05 05:07:10|||||||||4
1609823240000|2021-01-05 05:07:20|1950.4|1950.1|1950.5|1950.2|1950.6|1950.3|1950.4|1950.1|4
1609823270000|2021-01-05 05:07:50|1950.7|1950.4|1951.1|1950.8|1951.1|1950.8|1950.7|1950.4|3
1609823280000|2021-01-05 05:08:00|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|5
1609823290000|2021-01-05 05:08:10|1952.4|1952.1|1951.8|1951.5|1952.4|1952.1|1951.5|1951.2|23
1609823300000|2021-01-05 05:08:20|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|2
1609823320000|2021-01-05 05:08:40|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|4
1609823340000|2021-01-05 05:09:00|1951.7|1951.4|1952|1951.7|1952|1951.7|1951.7|1951.4|3
1609823350000|2021-01-05 05:09:10|1952.1|1951.8|1952|1951.7|1952.1|1951.8|1952|1951.7|3
1609823370000|2021-01-05 05:09:30|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1
1609823390000|2021-01-05 05:09:50|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|3
1609823400000|2021-01-05 05:10:00|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1
1609823420000|2021-01-05 05:10:20|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1
1609823440000|2021-01-05 05:10:40|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|1
1609823460000|2021-01-05 05:11:00|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1
1609823570000|2021-01-05 05:12:50|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1609823600000|2021-01-05 05:13:20|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1
1609823640000|2021-01-05 05:14:00|||||||||1
1609823690000|2021-01-05 05:14:50|1951.3|1951|1951.4|1951.1|1951.4|1951.1|1951.3|1951|3
1609823700000|2021-01-05 05:15:00|||||||||1
1609823730000|2021-01-05 05:15:30|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1
1609823740000|2021-01-05 05:15:40|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1609823780000|2021-01-05 05:16:20|1950.2|1949.9|1950.1|1949.8|1950.2|1949.9|1950.1|1949.8|2
1609823790000|2021-01-05 05:16:30|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|1
1609823890000|2021-01-05 05:18:10|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|5
1609823930000|2021-01-05 05:18:50|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1
1609823940000|2021-01-05 05:19:00|||||||||1
1609823950000|2021-01-05 05:19:10|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|3
1609823970000|2021-01-05 05:19:30|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1
1609824060000|2021-01-05 05:21:00|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|2
1609824080000|2021-01-05 05:21:20|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|2
1609824120000|2021-01-05 05:22:00|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|2
1609824160000|2021-01-05 05:22:40|1949.6|1949.3|1949.5|1949.2|1949.6|1949.3|1949.1|1948.8|41
1609824190000|2021-01-05 05:23:10|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|1
1609824280000|2021-01-05 05:24:40|1949.5|1949.2|1949.4|1949.1|1949.5|1949.2|1949.4|1949.1|3
1609824300000|2021-01-05 05:25:00|||||||||4
1609824330000|2021-01-05 05:25:30|1949.5|1949.2|1949.7|1949.4|1949.7|1949.4|1949.5|1949.2|2
1609824340000|2021-01-05 05:25:40|||||||||1
1609824350000|2021-01-05 05:25:50|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1
1609824370000|2021-01-05 05:26:10|1949.9|1949.6|1949.5|1949.2|1949.9|1949.6|1949.5|1949.2|4
1609824400000|2021-01-05 05:26:40|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|1
1609824440000|2021-01-05 05:27:20|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|3
1609824460000|2021-01-05 05:27:40|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1
1609824480000|2021-01-05 05:28:00|1948.9|1948.6|1948.5|1948.2|1948.9|1948.6|1948.5|1948.2|11
1609824490000|2021-01-05 05:28:10|1948.3|1948|1948.6|1948.3|1948.6|1948.3|1948.3|1948|4
1609824510000|2021-01-05 05:28:30|1948.5|1948.2|1948.3|1948|1948.5|1948.2|1948.3|1948|3
1609824520000|2021-01-05 05:28:40|1948.2|1947.9|1947.8|1947.5|1948.2|1947.9|1947.8|1947.5|3
1609824530000|2021-01-05 05:28:50|1948|1947.7|1948|1947.7|1948|1947.7|1948|1947.7|1
1609824540000|2021-01-05 05:29:00|1947.9|1947.6|1948.2|1947.9|1948.2|1947.9|1947.9|1947.6|6
1609824550000|2021-01-05 05:29:10|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1
1609824590000|2021-01-05 05:29:50|||||||||1
1609824600000|2021-01-05 05:30:00|1947.9|1947.6|1947.9|1947.6|1947.9|1947.6|1947.9|1947.6|1
1609824610000|2021-01-05 05:30:10|1948.4|1948.1|1948.3|1948|1948.4|1948.1|1948.3|1948|2
1609824640000|2021-01-05 05:30:40|1948|1947.7|1948|1947.7|1948|1947.7|1948|1947.7|1
1609824650000|2021-01-05 05:30:50|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|2
1609824670000|2021-01-05 05:31:10|1947|1946.7|1947|1946.7|1947|1946.7|1947|1946.7|2
1609824680000|2021-01-05 05:31:20|1946.9|1946.6|1947.4|1947.1|1947.4|1947.1|1946.9|1946.6|3
1609824690000|2021-01-05 05:31:30|1947.5|1947.2|1947.5|1947.2|1947.5|1947.2|1947.5|1947.2|1
1609824700000|2021-01-05 05:31:40|||||||||5
1609824720000|2021-01-05 05:32:00|1948.3|1948|1948.4|1948.1|1948.4|1948.1|1948.3|1948|2
1609824750000|2021-01-05 05:32:30|1948.2|1947.9|1948.2|1947.9|1948.2|1947.9|1948.2|1947.9|1
1609824760000|2021-01-05 05:32:40|1947.9|1947.6|1947.9|1947.6|1947.9|1947.6|1947.9|1947.6|1
1609824770000|2021-01-05 05:32:50|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|1
1609824780000|2021-01-05 05:33:00|1947.9|1947.6|1947.9|1947.6|1947.9|1947.6|1947.9|1947.6|1
1609824790000|2021-01-05 05:33:10|1948.2|1947.9|1948.2|1947.9|1948.2|1947.9|1948.2|1947.9|1
1609824800000|2021-01-05 05:33:20|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|1
1609824820000|2021-01-05 05:33:40|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1
1609824830000|2021-01-05 05:33:50|1948.7|1948.4|1948.4|1948.1|1948.7|1948.4|1948.4|1948.1|6
1609824850000|2021-01-05 05:34:10|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1
1609824880000|2021-01-05 05:34:40|1949|1948.7|1948.9|1948.6|1949|1948.7|1948.9|1948.6|5
1609824920000|2021-01-05 05:35:20|1949.6|1949.3|1949.4|1949.1|1949.7|1949.4|1949.4|1949.1|7
1609824930000|2021-01-05 05:35:30|1949.3|1949|1949.2|1948.9|1949.3|1949|1949.2|1948.9|2
1609824950000|2021-01-05 05:35:50|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|1
1609825010000|2021-01-05 05:36:50|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1
1609825020000|2021-01-05 05:37:00|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|5
1609825030000|2021-01-05 05:37:10|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|3
1609825040000|2021-01-05 05:37:20|1950.1|1949.8|1950.3|1950|1950.3|1950|1950.1|1949.8|3
1609825050000|2021-01-05 05:37:30|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|3
1609825080000|2021-01-05 05:38:00|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|1
1609825090000|2021-01-05 05:38:10|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1
1609825100000|2021-01-05 05:38:20|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1
1609825120000|2021-01-05 05:38:40|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|3
1609825130000|2021-01-05 05:38:50|1948.3|1948|1948.3|1948|1948.3|1948|1948.1|1947.8|10
1609825140000|2021-01-05 05:39:00|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|2
1609825160000|2021-01-05 05:39:20|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|4
1609825180000|2021-01-05 05:39:40|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1
1609825210000|2021-01-05 05:40:10|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|3
1609825270000|2021-01-05 05:41:10|1948.5|1948.2|1948.8|1948.5|1948.8|1948.5|1948.5|1948.2|6
1609825290000|2021-01-05 05:41:30|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1
1609825300000|2021-01-05 05:41:40|1949.1|1948.8|1948.9|1948.6|1949.1|1948.8|1948.9|1948.6|2
1609825310000|2021-01-05 05:41:50|1948.6|1948.3|1948.3|1948|1948.6|1948.3|1948.3|1948|4
1609825320000|2021-01-05 05:42:00|1947.7|1947.4|1947.7|1947.4|1947.7|1947.4|1947.7|1947.4|1
1609825330000|2021-01-05 05:42:10|1947.5|1947.2|1947.5|1947.2|1947.5|1947.2|1947.5|1947.2|1
1609825430000|2021-01-05 05:43:50|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1
1609825460000|2021-01-05 05:44:20|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1
1609825470000|2021-01-05 05:44:30|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1
1609825480000|2021-01-05 05:44:40|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|1
1609825510000|2021-01-05 05:45:10|1948.8|1948.5|1948.6|1948.3|1948.8|1948.5|1948.5|1948.2|6
1609825610000|2021-01-05 05:46:50|1949.2|1948.9|1949.3|1949|1949.3|1949|1949.2|1948.9|2
1609825630000|2021-01-05 05:47:10|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1
1609825730000|2021-01-05 05:48:50|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|1
1609825740000|2021-01-05 05:49:00|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1
1609825760000|2021-01-05 05:49:20|||||||||1
1609825810000|2021-01-05 05:50:10|1949.3|1949|1949.6|1949.3|1949.6|1949.3|1949.2|1948.9|3
1609825850000|2021-01-05 05:50:50|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|1
1609825880000|2021-01-05 05:51:20|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|2
1609825890000|2021-01-05 05:51:30|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1
1609825900000|2021-01-05 05:51:40|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1
1609825910000|2021-01-05 05:51:50|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1
1609825930000|2021-01-05 05:52:10|||||||||5
1609825940000|2021-01-05 05:52:20|||||||||1
1609825950000|2021-01-05 05:52:30|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|3
1609825960000|2021-01-05 05:52:40|1951.1|1950.8|1951|1950.7|1951.1|1950.8|1951|1950.7|5
1609825980000|2021-01-05 05:53:00|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|2
1609826000000|2021-01-05 05:53:20|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|5
1609826020000|2021-01-05 05:53:40|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1
1609826050000|2021-01-05 05:54:10|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|2
1609826060000|2021-01-05 05:54:20|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1
1609826090000|2021-01-05 05:54:50|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|1
1609826110000|2021-01-05 05:55:10|||||||||1
1609826130000|2021-01-05 05:55:30|1949.8|1949.5|1949.4|1949.1|1949.8|1949.5|1949.4|1949.1|2
1609826150000|2021-01-05 05:55:50|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|1
1609826160000|2021-01-05 05:56:00|1949.5|1949.2|1949.1|1948.8|1949.5|1949.2|1949|1948.7|11
1609826170000|2021-01-05 05:56:10|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1
1609826180000|2021-01-05 05:56:20|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1
1609826200000|2021-01-05 05:56:40|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1
1609826230000|2021-01-05 05:57:10|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|19
1609826260000|2021-01-05 05:57:40|1951.4|1951.1|1952.1|1951.8|1952.1|1951.8|1951.4|1951.1|16
1609826270000|2021-01-05 05:57:50|1951.7|1951.4|1951.8|1951.5|1951.8|1951.5|1951.7|1951.4|2
1609826280000|2021-01-05 05:58:00|1951.6|1951.3|1951.1|1950.8|1951.6|1951.3|1951.1|1950.8|6
1609826290000|2021-01-05 05:58:10|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|1
1609826300000|2021-01-05 05:58:20|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|5
1609826310000|2021-01-05 05:58:30|1951.4|1951.1|1951.5|1951.2|1951.5|1951.2|1951.4|1951.1|2
1609826320000|2021-01-05 05:58:40|1951.1|1950.8|1950.9|1950.6|1951.1|1950.8|1950.9|1950.6|9
1609826330000|2021-01-05 05:58:50|||||||||3
1609826340000|2021-01-05 05:59:00|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|3
1609826370000|2021-01-05 05:59:30|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|1
1609826390000|2021-01-05 05:59:50|1951.5|1951.2|1951.3|1951|1951.5|1951.2|1951.3|1951|4
1609826400000|2021-01-05 06:00:00|1951.4|1951.1|1951.3|1951|1951.7|1951.4|1951.3|1951|3
1609826410000|2021-01-05 06:00:10|1952.1|1951.8|1951.8|1951.5|1952.1|1951.8|1951.8|1951.5|5
1609826420000|2021-01-05 06:00:20|1952|1951.7|1952.9|1952.6|1953.2|1952.9|1952|1951.7|12
1609826430000|2021-01-05 06:00:30|1953.3|1953|1953.4|1953.1|1953.4|1953.1|1953.3|1953|3
1609826440000|2021-01-05 06:00:40|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|2
1609826450000|2021-01-05 06:00:50|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609826460000|2021-01-05 06:01:00|||||||||1
1609826470000|2021-01-05 06:01:10|||||||||2
1609826490000|2021-01-05 06:01:30|1952.7|1952.4|1952.5|1952.2|1952.7|1952.4|1952.5|1952.2|3
1609826510000|2021-01-05 06:01:50|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1609826600000|2021-01-05 06:03:20|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|2
1609826620000|2021-01-05 06:03:40|1952.9|1952.6|1953.1|1952.8|1953.1|1952.8|1952.9|1952.6|3
1609826640000|2021-01-05 06:04:00|1952.4|1952.1|1952.5|1952.2|1952.5|1952.2|1952.4|1952.1|2
1609826660000|2021-01-05 06:04:20|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609826670000|2021-01-05 06:04:30|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1609826680000|2021-01-05 06:04:40|1952.9|1952.6|1953.1|1952.8|1953.1|1952.8|1952.9|1952.6|2
1609826690000|2021-01-05 06:04:50|1953.2|1952.9|1953.5|1953.2|1953.5|1953.2|1953.2|1952.9|9
1609826700000|2021-01-05 06:05:00|1953.4|1953.1|1953.3|1953|1953.5|1953.2|1953.3|1953|8
1609826710000|2021-01-05 06:05:10|||||||||10
1609826720000|2021-01-05 06:05:20|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|3
1609826730000|2021-01-05 06:05:30|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1
1609826740000|2021-01-05 06:05:40|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|2
1609826780000|2021-01-05 06:06:20|||||||||2
1609826800000|2021-01-05 06:06:40|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1609826830000|2021-01-05 06:07:10|1952.4|1952.1|1952.3|1952|1952.4|1952.1|1952.3|1952|9
1609826840000|2021-01-05 06:07:20|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|2
1609826850000|2021-01-05 06:07:30|1952.6|1952.3|1952.4|1952.1|1952.6|1952.3|1952.4|1952.1|2
1609826890000|2021-01-05 06:08:10|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609826900000|2021-01-05 06:08:20|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|2
1609826920000|2021-01-05 06:08:40|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1
1609826990000|2021-01-05 06:09:50|1952|1951.7|1951.9|1951.6|1952|1951.7|1951.9|1951.6|3
1609827000000|2021-01-05 06:10:00|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|2
1609827010000|2021-01-05 06:10:10|||||||||1
1609827030000|2021-01-05 06:10:30|1951.6|1951.3|1951.8|1951.5|1951.8|1951.5|1951.6|1951.3|4
1609827060000|2021-01-05 06:11:00|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|2
1609827070000|2021-01-05 06:11:10|1950.6|1950.3|1950.4|1950.1|1950.6|1950.3|1950.4|1950.1|4
1609827110000|2021-01-05 06:11:50|1951|1950.7|1950.6|1950.3|1951|1950.7|1950.6|1950.3|4
1609827130000|2021-01-05 06:12:10|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|2
1609827140000|2021-01-05 06:12:20|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1
1609827150000|2021-01-05 06:12:30|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1
1609827160000|2021-01-05 06:12:40|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1
1609827170000|2021-01-05 06:12:50|||||||||1
1609827190000|2021-01-05 06:13:10|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|1
1609827230000|2021-01-05 06:13:50|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|2
1609827320000|2021-01-05 06:15:20|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1609827350000|2021-01-05 06:15:50|1950.6|1950.3|1950.4|1950.1|1950.6|1950.3|1950.4|1950.1|5
1609827390000|2021-01-05 06:16:30|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1
1609827410000|2021-01-05 06:16:50|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|4
1609827440000|2021-01-05 06:17:20|1951.3|1951|1951.6|1951.3|1951.6|1951.3|1951.3|1951|3
1609827450000|2021-01-05 06:17:30|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|2
1609827490000|2021-01-05 06:18:10|||||||||3
1609827500000|2021-01-05 06:18:20|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|3
1609827510000|2021-01-05 06:18:30|1951.6|1951.3|1951.5|1951.2|1951.6|1951.3|1951.4|1951.1|9
1609827520000|2021-01-05 06:18:40|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1
1609827540000|2021-01-05 06:19:00|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1
1609827570000|2021-01-05 06:19:30|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1
1609827580000|2021-01-05 06:19:40|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1
1609827600000|2021-01-05 06:20:00|||||||||1
1609827610000|2021-01-05 06:20:10|||||||||1
1609827620000|2021-01-05 06:20:20|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1
1609827630000|2021-01-05 06:20:30|1951.8|1951.5|1951.7|1951.4|1951.8|1951.5|1951.7|1951.4|5
1609827640000|2021-01-05 06:20:40|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1
1609827670000|2021-01-05 06:21:10|1952.4|1952.1|1952.7|1952.4|1952.7|1952.4|1952.4|1952.1|5
1609827680000|2021-01-05 06:21:20|1952.9|1952.6|1953.8|1953.5|1953.8|1953.5|1952.9|1952.6|9
1609827700000|2021-01-05 06:21:40|1953.9|1953.6|1954.4|1954.1|1954.4|1954.1|1953.9|1953.6|7
1609827710000|2021-01-05 06:21:50|1954.7|1954.4|1954.9|1954.6|1954.9|1954.6|1954.7|1954.4|10
1609827720000|2021-01-05 06:22:00|1954.5|1954.2|1954.4|1954.1|1954.5|1954.2|1954.4|1954.1|2
1609827730000|2021-01-05 06:22:10|1954|1953.7|1954.3|1954|1954.3|1954|1953.7|1953.4|8
1609827760000|2021-01-05 06:22:40|1953.3|1953|1953.4|1953.1|1953.4|1953.1|1953.2|1952.9|6
1609827800000|2021-01-05 06:23:20|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.4|1953.1|2
1609827840000|2021-01-05 06:24:00|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|5
1609827850000|2021-01-05 06:24:10|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|2
1609827890000|2021-01-05 06:24:50|||||||||1
1609827980000|2021-01-05 06:26:20|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1
1609828010000|2021-01-05 06:26:50|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1
1609828040000|2021-01-05 06:27:20|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.8|1951.5|7
1609828050000|2021-01-05 06:27:30|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1
1609828140000|2021-01-05 06:29:00|1952.2|1951.9|1952.5|1952.2|1952.5|1952.2|1952.2|1951.9|3
1609828150000|2021-01-05 06:29:10|1952.9|1952.6|1953.1|1952.8|1953.1|1952.8|1952.9|1952.6|4
1609828160000|2021-01-05 06:29:20|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609828170000|2021-01-05 06:29:30|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609828200000|2021-01-05 06:30:00|1953.2|1952.9|1953.3|1953|1953.3|1953|1953.2|1952.9|2
1609828220000|2021-01-05 06:30:20|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609828230000|2021-01-05 06:30:30|1952.9|1952.6|1953|1952.7|1953|1952.7|1952.9|1952.6|2
1609828240000|2021-01-05 06:30:40|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1609828260000|2021-01-05 06:31:00|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|5
1609828290000|2021-01-05 06:31:30|1953.8|1953.5|1953.7|1953.4|1953.8|1953.5|1953.7|1953.4|4
1609828320000|2021-01-05 06:32:00|1953.9|1953.6|1953.8|1953.5|1954|1953.7|1953.8|1953.5|5
1609828350000|2021-01-05 06:32:30|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|3
1609828360000|2021-01-05 06:32:40|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|2
1609828370000|2021-01-05 06:32:50|1953.8|1953.5|1953.6|1953.3|1953.8|1953.5|1953.6|1953.3|2
1609828390000|2021-01-05 06:33:10|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1609828400000|2021-01-05 06:33:20|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|3
1609828410000|2021-01-05 06:33:30|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609828430000|2021-01-05 06:33:50|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|1
1609828440000|2021-01-05 06:34:00|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1
1609828470000|2021-01-05 06:34:30|1952.5|1952.2|1952.6|1952.3|1952.6|1952.3|1952.4|1952.1|9
1609828480000|2021-01-05 06:34:40|1952.3|1952|1952.5|1952.2|1952.5|1952.2|1952.3|1952|3
1609828520000|2021-01-05 06:35:20|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|2
1609828530000|2021-01-05 06:35:30|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1
1609828560000|2021-01-05 06:36:00|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.4|1951.1|7
1609828570000|2021-01-05 06:36:10|||||||||1
1609828590000|2021-01-05 06:36:30|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1
1609828600000|2021-01-05 06:36:40|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|1
1609828620000|2021-01-05 06:37:00|1952.9|1952.6|1954|1953.7|1954|1953.7|1952.9|1952.6|7
1609828630000|2021-01-05 06:37:10|1953.7|1953.4|1953.5|1953.2|1953.7|1953.4|1953.5|1953.2|3
1609828670000|2021-01-05 06:37:50|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|3
1609828680000|2021-01-05 06:38:00|1952.2|1951.9|1952.4|1952.1|1952.4|1952.1|1952.2|1951.9|2
1609828690000|2021-01-05 06:38:10|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609828710000|2021-01-05 06:38:30|1952.6|1952.3|1953.7|1953.4|1953.7|1953.4|1952.6|1952.3|12
1609828730000|2021-01-05 06:38:50|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1
1609828740000|2021-01-05 06:39:00|||||||||1
1609828770000|2021-01-05 06:39:30|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|1
1609828800000|2021-01-05 06:40:00|1953.8|1953.5|1953.9|1953.6|1953.9|1953.6|1953.8|1953.5|2
1609828860000|2021-01-05 06:41:00|1953.5|1953.2|1953.1|1952.8|1953.5|1953.2|1953.1|1952.8|8
1609828870000|2021-01-05 06:41:10|1953.6|1953.3|1954.3|1954|1954.3|1954|1953.6|1953.3|3
1609828880000|2021-01-05 06:41:20|1954.7|1954.4|1954.5|1954.2|1954.7|1954.4|1954.5|1954.2|2
1609828900000|2021-01-05 06:41:40|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|2
1609828940000|2021-01-05 06:42:20|1955.2|1954.9|1955|1954.7|1955.2|1954.9|1955|1954.7|13
1609828990000|2021-01-05 06:43:10|1954.9|1954.6|1955.3|1955|1955.3|1955|1954.9|1954.6|3
1609829000000|2021-01-05 06:43:20|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|2
1609829040000|2021-01-05 06:44:00|1955.3|1955|1956.2|1955.9|1956.2|1955.9|1955.3|1955|8
1609829050000|2021-01-05 06:44:10|1956.3|1956|1956.6|1956.3|1956.6|1956.3|1956.3|1956|7
1609829060000|2021-01-05 06:44:20|1956.3|1956|1956.3|1956|1956.3|1956|1956.1|1955.8|6
1609829070000|2021-01-05 06:44:30|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1609829080000|2021-01-05 06:44:40|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|3
1609829090000|2021-01-05 06:44:50|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1
1609829100000|2021-01-05 06:45:00|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|4
1609829110000|2021-01-05 06:45:10|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|1
1609829120000|2021-01-05 06:45:20|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1609829130000|2021-01-05 06:45:30|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|2
1609829160000|2021-01-05 06:46:00|1955.4|1955.1|1955.1|1954.8|1955.4|1955.1|1955.1|1954.8|3
1609829200000|2021-01-05 06:46:40|1955.2|1954.9|1955.3|1955|1955.3|1955|1955.2|1954.9|2
1609829210000|2021-01-05 06:46:50|1955.7|1955.4|1956.8|1956.5|1956.8|1956.5|1955.7|1955.4|8
1609829220000|2021-01-05 06:47:00|1956.4|1956.1|1956.5|1956.2|1956.9|1956.6|1956.4|1956.1|7
1609829240000|2021-01-05 06:47:20|1956|1955.7|1956.4|1956.1|1956.4|1956.1|1956|1955.7|8
1609829250000|2021-01-05 06:47:30|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1
1609829260000|2021-01-05 06:47:40|||||||||5
1609829310000|2021-01-05 06:48:30|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1955.3|1955|4
1609829340000|2021-01-05 06:49:00|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|2
1609829350000|2021-01-05 06:49:10|1955|1954.7|1954.9|1954.6|1955.1|1954.8|1954.9|1954.6|5
1609829360000|2021-01-05 06:49:20|1954.8|1954.5|1955.1|1954.8|1955.1|1954.8|1954.8|1954.5|4
1609829380000|2021-01-05 06:49:40|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|1
1609829400000|2021-01-05 06:50:00|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|16
1609829410000|2021-01-05 06:50:10|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1609829420000|2021-01-05 06:50:20|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609829440000|2021-01-05 06:50:40|||||||||2
1609829450000|2021-01-05 06:50:50|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1
1609829460000|2021-01-05 06:51:00|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.8|1954.5|8
1609829480000|2021-01-05 06:51:20|1956|1955.7|1956.4|1956.1|1956.4|1956.1|1956|1955.7|2
1609829490000|2021-01-05 06:51:30|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.5|1956.2|3
1609829500000|2021-01-05 06:51:40|1956.3|1956|1956.6|1956.3|1956.6|1956.3|1956.3|1956|3
1609829510000|2021-01-05 06:51:50|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1609829520000|2021-01-05 06:52:00|1955.9|1955.6|1955.8|1955.5|1955.9|1955.6|1955.8|1955.5|4
1609829530000|2021-01-05 06:52:10|1955.4|1955.1|1955|1954.7|1955.4|1955.1|1955|1954.7|13
1609829540000|2021-01-05 06:52:20|1954.6|1954.3|1955.3|1955|1955.3|1955|1954.6|1954.3|5
1609829590000|2021-01-05 06:53:10|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1609829610000|2021-01-05 06:53:30|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1609829670000|2021-01-05 06:54:30|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609829750000|2021-01-05 06:55:50|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1
1609829860000|2021-01-05 06:57:40|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609829880000|2021-01-05 06:58:00|1955.9|1955.6|1955.5|1955.2|1955.9|1955.6|1955.5|1955.2|2
1609829890000|2021-01-05 06:58:10|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1609829900000|2021-01-05 06:58:20|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1
1609829970000|2021-01-05 06:59:30|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|3
1609829980000|2021-01-05 06:59:40|1957.2|1956.9|1957.1|1956.8|1957.3|1957|1957.1|1956.8|13
1609829990000|2021-01-05 06:59:50|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|3
1609830000000|2021-01-05 07:00:00|1957.3|1957|1957.2|1956.9|1957.7|1957.4|1957|1956.7|16
1609830010000|2021-01-05 07:00:10|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1
1609830020000|2021-01-05 07:00:20|1956|1955.7|1955.6|1955.3|1956|1955.7|1955.5|1955.2|13
1609830030000|2021-01-05 07:00:30|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|1
1609830040000|2021-01-05 07:00:40|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|2
1609830050000|2021-01-05 07:00:50|||||||||1
1609830060000|2021-01-05 07:01:00|1955.2|1954.9|1955.1|1954.8|1955.2|1954.9|1955.1|1954.8|2
1609830080000|2021-01-05 07:01:20|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1
1609830090000|2021-01-05 07:01:30|1955.6|1955.3|1955.8|1955.5|1955.8|1955.5|1955.6|1955.3|3
1609830100000|2021-01-05 07:01:40|1955.6|1955.3|1955.7|1955.4|1955.7|1955.4|1955.6|1955.3|2
1609830120000|2021-01-05 07:02:00|1956.4|1956.1|1957.1|1956.8|1957.1|1956.8|1956.4|1956.1|12
1609830130000|2021-01-05 07:02:10|1957.3|1957|1957.2|1956.9|1957.4|1957.1|1957.2|1956.9|5
1609830140000|2021-01-05 07:02:20|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609830150000|2021-01-05 07:02:30|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609830160000|2021-01-05 07:02:40|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|7
1609830170000|2021-01-05 07:02:50|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|13
1609830180000|2021-01-05 07:03:00|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|2
1609830200000|2021-01-05 07:03:20|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609830210000|2021-01-05 07:03:30|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1609830220000|2021-01-05 07:03:40|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1
1609830240000|2021-01-05 07:04:00|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609830250000|2021-01-05 07:04:10|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1609830260000|2021-01-05 07:04:20|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609830310000|2021-01-05 07:05:10|1955.4|1955.1|1955.2|1954.9|1955.4|1955.1|1955.2|1954.9|2
1609830330000|2021-01-05 07:05:30|1955.3|1955|1955.1|1954.8|1955.3|1955|1955.1|1954.8|2
1609830340000|2021-01-05 07:05:40|1954.6|1954.3|1954.7|1954.4|1954.7|1954.4|1954.6|1954.3|4
1609830380000|2021-01-05 07:06:20|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|1
1609830400000|2021-01-05 07:06:40|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1
1609830580000|2021-01-05 07:09:40|1954.7|1954.4|1954.5|1954.2|1954.7|1954.4|1954.5|1954.2|3
1609830610000|2021-01-05 07:10:10|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|3
1609830640000|2021-01-05 07:10:40|1955.2|1954.9|1955.4|1955.1|1955.4|1955.1|1955.2|1954.9|6
1609830650000|2021-01-05 07:10:50|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|8
1609830660000|2021-01-05 07:11:00|||||||||1
1609830670000|2021-01-05 07:11:10|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|4
1609830680000|2021-01-05 07:11:20|1952.4|1952.1|1952.5|1952.2|1952.7|1952.4|1952.4|1952.1|10
1609830690000|2021-01-05 07:11:30|1952.2|1951.9|1952.9|1952.6|1952.9|1952.6|1952.2|1951.9|6
1609830700000|2021-01-05 07:11:40|1953.1|1952.8|1953.4|1953.1|1953.4|1953.1|1953.1|1952.8|4
1609830710000|2021-01-05 07:11:50|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|7
1609830730000|2021-01-05 07:12:10|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1609830740000|2021-01-05 07:12:20|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|2
1609830750000|2021-01-05 07:12:30|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.4|1953.1|2
1609830760000|2021-01-05 07:12:40|||||||||3
1609830800000|2021-01-05 07:13:20|1953.8|1953.5|1954.1|1953.8|1954.1|1953.8|1953.8|1953.5|3
1609830810000|2021-01-05 07:13:30|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.2|1952.9|3
1609830820000|2021-01-05 07:13:40|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1609830830000|2021-01-05 07:13:50|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609830840000|2021-01-05 07:14:00|1954|1953.7|1954.2|1953.9|1954.2|1953.9|1954|1953.7|10
1609830850000|2021-01-05 07:14:10|1954.3|1954|1953.9|1953.6|1954.3|1954|1953.8|1953.5|3
1609830860000|2021-01-05 07:14:20|1953.6|1953.3|1953.7|1953.4|1953.7|1953.4|1953.6|1953.3|3
1609830870000|2021-01-05 07:14:30|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609830880000|2021-01-05 07:14:40|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|3
1609830890000|2021-01-05 07:14:50|1953|1952.7|1952.5|1952.2|1953|1952.7|1952.1|1951.8|6
1609830900000|2021-01-05 07:15:00|1952.6|1952.3|1952.9|1952.6|1952.9|1952.6|1952.4|1952.1|5
1609830910000|2021-01-05 07:15:10|1953.1|1952.8|1953.2|1952.9|1953.3|1953|1953.1|1952.8|4
1609830920000|2021-01-05 07:15:20|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|2
1609830930000|2021-01-05 07:15:30|1953.7|1953.4|1953.9|1953.6|1953.9|1953.6|1953.7|1953.4|3
1609830940000|2021-01-05 07:15:40|1954|1953.7|1954.1|1953.8|1954.1|1953.8|1953.9|1953.6|5
1609830950000|2021-01-05 07:15:50|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1
1609830960000|2021-01-05 07:16:00|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|3
1609831010000|2021-01-05 07:16:50|1954.6|1954.3|1955|1954.7|1955|1954.7|1954.6|1954.3|3
1609831020000|2021-01-05 07:17:00|1954.9|1954.6|1954.4|1954.1|1954.9|1954.6|1954.4|1954.1|3
1609831030000|2021-01-05 07:17:10|||||||||1
1609831040000|2021-01-05 07:17:20|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|2
1609831050000|2021-01-05 07:17:30|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|4
1609831060000|2021-01-05 07:17:40|1955.8|1955.5|1955.8|1955.5|1955.9|1955.6|1955.8|1955.5|3
1609831070000|2021-01-05 07:17:50|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.8|1955.5|2
1609831080000|2021-01-05 07:18:00|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1
1609831090000|2021-01-05 07:18:10|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1609831100000|2021-01-05 07:18:20|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1609831110000|2021-01-05 07:18:30|1955.6|1955.3|1955.4|1955.1|1955.6|1955.3|1955.4|1955.1|15
1609831120000|2021-01-05 07:18:40|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1609831130000|2021-01-05 07:18:50|1955.4|1955.1|1955.5|1955.2|1955.5|1955.2|1955.4|1955.1|6
1609831170000|2021-01-05 07:19:30|1955.6|1955.3|1955.8|1955.5|1956|1955.7|1955.6|1955.3|6
1609831240000|2021-01-05 07:20:40|1955.5|1955.2|1955.3|1955|1955.5|1955.2|1955.3|1955|6
1609831290000|2021-01-05 07:21:30|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|2
1609831310000|2021-01-05 07:21:50|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1
1609831370000|2021-01-05 07:22:50|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|1
1609831380000|2021-01-05 07:23:00|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1
1609831390000|2021-01-05 07:23:10|||||||||1
1609831400000|2021-01-05 07:23:20|||||||||1
1609831420000|2021-01-05 07:23:40|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|5
1609831430000|2021-01-05 07:23:50|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609831470000|2021-01-05 07:24:30|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1
1609831520000|2021-01-05 07:25:20|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1
1609831590000|2021-01-05 07:26:30|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|2
1609831600000|2021-01-05 07:26:40|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|2
1609831610000|2021-01-05 07:26:50|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|2
1609831620000|2021-01-05 07:27:00|1955.8|1955.5|1955.9|1955.6|1955.9|1955.6|1955.8|1955.5|15
1609831630000|2021-01-05 07:27:10|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1956|1955.7|28
1609831650000|2021-01-05 07:27:30|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|5
1609831660000|2021-01-05 07:27:40|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|2
1609831690000|2021-01-05 07:28:10|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|4
1609831700000|2021-01-05 07:28:20|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|2
1609831790000|2021-01-05 07:29:50|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|3
1609831800000|2021-01-05 07:30:00|1955.2|1954.9|1955.8|1955.5|1955.8|1955.5|1955.2|1954.9|4
1609831810000|2021-01-05 07:30:10|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1
1609831830000|2021-01-05 07:30:30|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1
1609831860000|2021-01-05 07:31:00|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609831950000|2021-01-05 07:32:30|1955.8|1955.5|1956.5|1956.2|1956.5|1956.2|1955.8|1955.5|11
1609831960000|2021-01-05 07:32:40|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|13
1609832020000|2021-01-05 07:33:40|1955.9|1955.6|1955.1|1954.8|1955.9|1955.6|1955.1|1954.8|6
1609832040000|2021-01-05 07:34:00|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|1
1609832060000|2021-01-05 07:34:20|1954.8|1954.5|1954.3|1954|1954.8|1954.5|1954.3|1954|3
1609832070000|2021-01-05 07:34:30|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1
1609832140000|2021-01-05 07:35:40|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|3
1609832150000|2021-01-05 07:35:50|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1
1609832240000|2021-01-05 07:37:20|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1
1609832250000|2021-01-05 07:37:30|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1
1609832310000|2021-01-05 07:38:30|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|4
1609832370000|2021-01-05 07:39:30|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1
1609832440000|2021-01-05 07:40:40|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1
1609832490000|2021-01-05 07:41:30|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|2
1609832520000|2021-01-05 07:42:00|1953|1952.7|1953.1|1952.8|1953.1|1952.8|1952.7|1952.4|5
1609832530000|2021-01-05 07:42:10|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609832540000|2021-01-05 07:42:20|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|3
1609832550000|2021-01-05 07:42:30|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|4
1609832560000|2021-01-05 07:42:40|1952.8|1952.5|1952.5|1952.2|1952.8|1952.5|1952.5|1952.2|4
1609832580000|2021-01-05 07:43:00|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|5
1609832590000|2021-01-05 07:43:10|1952.1|1951.8|1952.3|1952|1952.3|1952|1952.1|1951.8|2
1609832600000|2021-01-05 07:43:20|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.8|1951.5|19
1609832620000|2021-01-05 07:43:40|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|1
1609832630000|2021-01-05 07:43:50|1951.4|1951.1|1951.8|1951.5|1952|1951.7|1951.4|1951.1|7
1609832640000|2021-01-05 07:44:00|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|2
1609832650000|2021-01-05 07:44:10|1951.8|1951.5|1951.5|1951.2|1951.8|1951.5|1951.5|1951.2|4
1609832660000|2021-01-05 07:44:20|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|3
1609832670000|2021-01-05 07:44:30|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|2
1609832680000|2021-01-05 07:44:40|||||||||2
1609832690000|2021-01-05 07:44:50|1951.6|1951.3|1951.5|1951.2|1951.7|1951.4|1951.5|1951.2|5
1609832700000|2021-01-05 07:45:00|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|2
1609832710000|2021-01-05 07:45:10|1951.2|1950.9|1949.9|1949.6|1951.2|1950.9|1949.9|1949.6|13
1609832720000|2021-01-05 07:45:20|1950|1949.7|1949.7|1949.4|1950|1949.7|1949.7|1949.4|6
1609832730000|2021-01-05 07:45:30|1949.9|1949.6|1950.1|1949.8|1950.3|1950|1949.9|1949.6|9
1609832750000|2021-01-05 07:45:50|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|3
1609832760000|2021-01-05 07:46:00|1949.2|1948.9|1948.7|1948.4|1949.2|1948.9|1948.7|1948.4|4
1609832770000|2021-01-05 07:46:10|1948.8|1948.5|1948.7|1948.4|1948.8|1948.5|1948.7|1948.4|4
1609832780000|2021-01-05 07:46:20|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1947.8|1947.5|10
1609832790000|2021-01-05 07:46:30|||||||||13
1609832800000|2021-01-05 07:46:40|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|2
1609832810000|2021-01-05 07:46:50|1947.6|1947.3|1947.6|1947.3|1947.6|1947.3|1947.1|1946.8|9
1609832820000|2021-01-05 07:47:00|1947.7|1947.4|1946.8|1946.5|1947.7|1947.4|1946.8|1946.5|21
1609832830000|2021-01-05 07:47:10|1946.9|1946.6|1947.2|1946.9|1947.4|1947.1|1946.9|1946.6|7
1609832840000|2021-01-05 07:47:20|1947|1946.7|1947.1|1946.8|1947.1|1946.8|1947|1946.7|2
1609832850000|2021-01-05 07:47:30|1947.3|1947|1947.6|1947.3|1947.6|1947.3|1947.3|1947|14
1609832860000|2021-01-05 07:47:40|1947.4|1947.1|1947.9|1947.6|1947.9|1947.6|1947.4|1947.1|5
1609832870000|2021-01-05 07:47:50|1948.1|1947.8|1947.9|1947.6|1948.1|1947.8|1947.7|1947.4|11
1609832880000|2021-01-05 07:48:00|1948.2|1947.9|1947.1|1946.8|1948.3|1948|1947.1|1946.8|7
1609832890000|2021-01-05 07:48:10|1947.2|1946.9|1946.7|1946.4|1947.2|1946.9|1946.7|1946.4|5
1609832900000|2021-01-05 07:48:20|1946.4|1946.1|1945.4|1945.1|1946.4|1946.1|1945.4|1945.1|44
1609832910000|2021-01-05 07:48:30|1945.6|1945.3|1946.2|1945.9|1946.3|1946|1945.6|1945.3|18
1609832920000|2021-01-05 07:48:40|1946.1|1945.8|1945.5|1945.2|1946.1|1945.8|1945.5|1945.2|3
1609832930000|2021-01-05 07:48:50|1945.1|1944.8|1945|1944.7|1945.5|1945.2|1945|1944.7|6
1609832940000|2021-01-05 07:49:00|1945.4|1945.1|1946|1945.7|1946.2|1945.9|1945.4|1945.1|6
1609832950000|2021-01-05 07:49:10|1945.9|1945.6|1945.9|1945.6|1945.9|1945.6|1945.9|1945.6|1
1609832960000|2021-01-05 07:49:20|1946.2|1945.9|1946.1|1945.8|1946.2|1945.9|1946.1|1945.8|3
1609832970000|2021-01-05 07:49:30|1945.2|1944.9|1945.2|1944.9|1945.3|1945|1945.2|1944.9|5
1609832980000|2021-01-05 07:49:40|1944.9|1944.6|1944.9|1944.6|1944.9|1944.6|1944.5|1944.2|13
1609832990000|2021-01-05 07:49:50|1945|1944.7|1944.7|1944.4|1945|1944.7|1944.7|1944.4|3
1609833000000|2021-01-05 07:50:00|1944.5|1944.2|1944.3|1944|1944.9|1944.6|1944.1|1943.8|49
1609833010000|2021-01-05 07:50:10|1944|1943.7|1944.4|1944.1|1944.4|1944.1|1944|1943.7|14
1609833020000|2021-01-05 07:50:20|1944.5|1944.2|1944.6|1944.3|1944.8|1944.5|1944.5|1944.2|4
1609833030000|2021-01-05 07:50:30|1945|1944.7|1944.7|1944.4|1945|1944.7|1944.7|1944.4|6
1609833040000|2021-01-05 07:50:40|1945.2|1944.9|1944.9|1944.6|1945.2|1944.9|1944.9|1944.6|2
1609833050000|2021-01-05 07:50:50|1945.2|1944.9|1945.2|1944.9|1945.3|1945|1945.2|1944.9|5
1609833060000|2021-01-05 07:51:00|1944.8|1944.5|1943.7|1943.4|1944.8|1944.5|1943.5|1943.2|15
1609833070000|2021-01-05 07:51:10|1943|1942.7|1941.4|1941.1|1943|1942.7|1941.3|1941|90
1609833080000|2021-01-05 07:51:20|1941.5|1941.2|1942.5|1942.2|1942.5|1942.2|1941.3|1941|21
1609833090000|2021-01-05 07:51:30|1942.8|1942.5|1942.7|1942.4|1942.8|1942.5|1942.6|1942.3|8
1609833100000|2021-01-05 07:51:40|1943.1|1942.8|1943.6|1943.3|1943.6|1943.3|1943.1|1942.8|5
1609833120000|2021-01-05 07:52:00|1943.8|1943.5|1944.2|1943.9|1944.2|1943.9|1943.8|1943.5|17
1609833130000|2021-01-05 07:52:10|1944.4|1944.1|1944.3|1944|1944.4|1944.1|1944.3|1944|3
1609833140000|2021-01-05 07:52:20|1944.2|1943.9|1944.2|1943.9|1944.2|1943.9|1944.2|1943.9|3
1609833150000|2021-01-05 07:52:30|1944.4|1944.1|1944.4|1944.1|1944.4|1944.1|1944.4|1944.1|5
1609833160000|2021-01-05 07:52:40|1944.3|1944|1944.3|1944|1944.3|1944|1944.3|1944|1
1609833170000|2021-01-05 07:52:50|1944|1943.7|1943.9|1943.6|1944|1943.7|1943.9|1943.6|3
1609833180000|2021-01-05 07:53:00|1943.8|1943.5|1943.4|1943.1|1943.8|1943.5|1943.1|1942.8|9
1609833190000|2021-01-05 07:53:10|1943.3|1943|1943.2|1942.9|1943.3|1943|1943.2|1942.9|12
1609833200000|2021-01-05 07:53:20|1943.3|1943|1942.1|1941.8|1943.4|1943.1|1942.1|1941.8|4
1609833210000|2021-01-05 07:53:30|1941.9|1941.6|1941.8|1941.5|1941.9|1941.6|1941.8|1941.5|3
1609833220000|2021-01-05 07:53:40|1941.6|1941.3|1942.4|1942.1|1942.8|1942.5|1941.6|1941.3|5
1609833230000|2021-01-05 07:53:50|1942.8|1942.5|1943|1942.7|1943|1942.7|1942.8|1942.5|3
1609833240000|2021-01-05 07:54:00|1942.4|1942.1|1941.1|1940.8|1942.4|1942.1|1941|1940.7|20
1609833250000|2021-01-05 07:54:10|1940.9|1940.6|1940.6|1940.3|1940.9|1940.6|1940.5|1940.2|9
1609833260000|2021-01-05 07:54:20|1940.3|1940|1939.7|1939.4|1940.5|1940.2|1939.7|1939.4|37
1609833270000|2021-01-05 07:54:30|1939.8|1939.5|1940|1939.7|1940.1|1939.8|1939.7|1939.4|14
1609833280000|2021-01-05 07:54:40|1939.8|1939.5|1940|1939.7|1940.2|1939.9|1939.6|1939.3|13
1609833290000|2021-01-05 07:54:50|1939.8|1939.5|1939.9|1939.6|1940|1939.7|1939.7|1939.4|8
1609833300000|2021-01-05 07:55:00|1940.1|1939.8|1940.1|1939.8|1940.1|1939.8|1939.9|1939.6|37
1609833310000|2021-01-05 07:55:10|1940.2|1939.9|1938|1937.7|1940.2|1939.9|1938|1937.7|154
1609833320000|2021-01-05 07:55:20|1938.1|1937.8|1938.7|1938.4|1938.8|1938.5|1938.1|1937.8|62
1609833330000|2021-01-05 07:55:30|1938.1|1937.8|1937.7|1937.4|1938.1|1937.8|1937.7|1937.4|21
1609833340000|2021-01-05 07:55:40|1937.3|1937|1937.4|1937.1|1937.7|1937.4|1937.3|1937|22
1609833350000|2021-01-05 07:55:50|1937.6|1937.3|1937.7|1937.4|1937.7|1937.4|1937.6|1937.3|6
1609833360000|2021-01-05 07:56:00|1937.6|1937.3|1939|1938.7|1939|1938.7|1937.4|1937.1|28
1609833370000|2021-01-05 07:56:10|1939.1|1938.8|1939.1|1938.8|1939.3|1939|1939.1|1938.8|4
1609833380000|2021-01-05 07:56:20|1939.4|1939.1|1940.7|1940.4|1940.8|1940.5|1939.4|1939.1|10
1609833390000|2021-01-05 07:56:30|1941|1940.7|1940.7|1940.4|1941|1940.7|1940.7|1940.4|5
1609833400000|2021-01-05 07:56:40|1941|1940.7|1940.6|1940.3|1941|1940.7|1940.6|1940.3|3
1609833410000|2021-01-05 07:56:50|1941|1940.7|1941.5|1941.2|1941.5|1941.2|1941|1940.7|2
1609833420000|2021-01-05 07:57:00|1941.7|1941.4|1941.7|1941.4|1941.7|1941.4|1941.5|1941.2|5
1609833430000|2021-01-05 07:57:10|1941.5|1941.2|1940.1|1939.8|1941.5|1941.2|1940.1|1939.8|12
1609833440000|2021-01-05 07:57:20|1939.5|1939.2|1939.1|1938.8|1939.5|1939.2|1939.1|1938.8|6
1609833460000|2021-01-05 07:57:40|1939.6|1939.3|1939.9|1939.6|1940|1939.7|1939.6|1939.3|4
1609833470000|2021-01-05 07:57:50|1939.7|1939.4|1939.4|1939.1|1939.7|1939.4|1939.4|1939.1|4
1609833480000|2021-01-05 07:58:00|1939.6|1939.3|1939.5|1939.2|1939.6|1939.3|1939.5|1939.2|4
1609833490000|2021-01-05 07:58:10|1939.4|1939.1|1939.5|1939.2|1939.5|1939.2|1939.4|1939.1|2
1609833500000|2021-01-05 07:58:20|1939.4|1939.1|1939.2|1938.9|1939.5|1939.2|1939.2|1938.9|5
1609833510000|2021-01-05 07:58:30|1940|1939.7|1940|1939.7|1940|1939.7|1940|1939.7|1
1609833520000|2021-01-05 07:58:40|1940.2|1939.9|1941.5|1941.2|1941.5|1941.2|1940.2|1939.9|8
1609833530000|2021-01-05 07:58:50|1942.1|1941.8|1942.1|1941.8|1942.1|1941.8|1942.1|1941.8|1
1609833540000|2021-01-05 07:59:00|1941.9|1941.6|1940|1939.7|1941.9|1941.6|1940|1939.7|31
1609833550000|2021-01-05 07:59:10|1939.6|1939.3|1938.2|1937.9|1939.7|1939.4|1938.2|1937.9|23
1609833560000|2021-01-05 07:59:20|1938.3|1938|1938.5|1938.2|1938.5|1938.2|1938.3|1938|5
1609833570000|2021-01-05 07:59:30|1939.7|1939.4|1939.7|1939.4|1939.7|1939.4|1939.7|1939.4|1
1609833580000|2021-01-05 07:59:40|1940.7|1940.4|1940.6|1940.3|1941|1940.7|1940.6|1940.3|8
1609833590000|2021-01-05 07:59:50|1939.8|1939.5|1939.8|1939.5|1939.8|1939.5|1939.8|1939.5|1
1609833600000|2021-01-05 08:00:00|1941|1940.7|1941.5|1941.2|1941.5|1941.2|1939.8|1939.5|30
1609833610000|2021-01-05 08:00:10|1941.3|1941|1941.2|1940.9|1941.6|1941.3|1941.2|1940.9|5
1609833620000|2021-01-05 08:00:20|1942.2|1941.9|1943.2|1942.9|1943.2|1942.9|1942|1941.7|28
1609833630000|2021-01-05 08:00:30|1943|1942.7|1942.7|1942.4|1943.2|1942.9|1942.3|1942|15
1609833640000|2021-01-05 08:00:40|1942.5|1942.2|1943.3|1943|1943.3|1943|1942.5|1942.2|4
1609833650000|2021-01-05 08:00:50|1943.5|1943.2|1944.1|1943.8|1944.1|1943.8|1943.5|1943.2|4
1609833660000|2021-01-05 08:01:00|1944|1943.7|1944.4|1944.1|1944.6|1944.3|1944|1943.7|34
1609833670000|2021-01-05 08:01:10|1944.7|1944.4|1945.6|1945.3|1946.2|1945.9|1944.7|1944.4|25
1609833680000|2021-01-05 08:01:20|1946.1|1945.8|1945.5|1945.2|1946.4|1946.1|1945.5|1945.2|20
1609833690000|2021-01-05 08:01:30|1945.3|1945|1945.1|1944.8|1945.6|1945.3|1945.1|1944.8|5
1609833700000|2021-01-05 08:01:40|1945.8|1945.5|1945.8|1945.5|1945.8|1945.5|1945.8|1945.5|2
1609833710000|2021-01-05 08:01:50|1945.9|1945.6|1945.6|1945.3|1945.9|1945.6|1945|1944.7|17
1609833720000|2021-01-05 08:02:00|1945.7|1945.4|1945.7|1945.4|1946.3|1946|1945.7|1945.4|12
1609833730000|2021-01-05 08:02:10|1945.9|1945.6|1945.9|1945.6|1945.9|1945.6|1945.9|1945.6|3
1609833740000|2021-01-05 08:02:20|1945.7|1945.4|1945.8|1945.5|1946|1945.7|1945.7|1945.4|4
1609833750000|2021-01-05 08:02:30|1945.9|1945.6|1945.4|1945.1|1945.9|1945.6|1945.4|1945.1|8
1609833760000|2021-01-05 08:02:40|1946.1|1945.8|1946.2|1945.9|1946.2|1945.9|1946.1|1945.8|3
1609833770000|2021-01-05 08:02:50|1946.7|1946.4|1946.7|1946.4|1946.7|1946.4|1946.7|1946.4|5
1609833780000|2021-01-05 08:03:00|1946.6|1946.3|1946.3|1946|1946.9|1946.6|1946.3|1946|7
1609833790000|2021-01-05 08:03:10|1946.6|1946.3|1946.4|1946.1|1946.6|1946.3|1946.4|1946.1|4
1609833800000|2021-01-05 08:03:20|1946.6|1946.3|1947.1|1946.8|1947.1|1946.8|1946.6|1946.3|4
1609833810000|2021-01-05 08:03:30|1946.6|1946.3|1946.5|1946.2|1946.6|1946.3|1946.4|1946.1|8
1609833820000|2021-01-05 08:03:40|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|4
1609833830000|2021-01-05 08:03:50|1946.8|1946.5|1946.6|1946.3|1946.9|1946.6|1946.6|1946.3|6
1609833840000|2021-01-05 08:04:00|1946.4|1946.1|1946.2|1945.9|1946.6|1946.3|1946.2|1945.9|16
1609833850000|2021-01-05 08:04:10|1946.5|1946.2|1946.5|1946.2|1946.6|1946.3|1946.5|1946.2|4
1609833880000|2021-01-05 08:04:40|1946.7|1946.4|1946.1|1945.8|1946.7|1946.4|1946.1|1945.8|6
1609833890000|2021-01-05 08:04:50|1946.5|1946.2|1946.5|1946.2|1946.6|1946.3|1946.5|1946.2|3
1609833900000|2021-01-05 08:05:00|1947|1946.7|1947|1946.7|1947|1946.7|1947|1946.7|5
1609833910000|2021-01-05 08:05:10|1947.3|1947|1946.6|1946.3|1947.3|1947|1946.6|1946.3|13
1609833920000|2021-01-05 08:05:20|1946.8|1946.5|1947.5|1947.2|1947.5|1947.2|1946.8|1946.5|7
1609833930000|2021-01-05 08:05:30|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|2
1609833960000|2021-01-05 08:06:00|1946.6|1946.3|1946.7|1946.4|1946.7|1946.4|1946.6|1946.3|12
1609833970000|2021-01-05 08:06:10|1946.4|1946.1|1946.4|1946.1|1946.4|1946.1|1946.4|1946.1|2
1609833980000|2021-01-05 08:06:20|1946.2|1945.9|1946.4|1946.1|1946.4|1946.1|1946.2|1945.9|2
1609833990000|2021-01-05 08:06:30|1946.8|1946.5|1947.2|1946.9|1947.5|1947.2|1946.8|1946.5|15
1609834000000|2021-01-05 08:06:40|1947.6|1947.3|1948.1|1947.8|1948.1|1947.8|1947.6|1947.3|5
1609834010000|2021-01-05 08:06:50|1948.2|1947.9|1948.1|1947.8|1948.4|1948.1|1948.1|1947.8|4
1609834020000|2021-01-05 08:07:00|1948|1947.7|1947.3|1947|1948|1947.7|1947.3|1947|10
1609834030000|2021-01-05 08:07:10|1947.2|1946.9|1947.8|1947.5|1947.8|1947.5|1947.2|1946.9|3
1609834040000|2021-01-05 08:07:20|1947.7|1947.4|1947.7|1947.4|1947.7|1947.4|1947.7|1947.4|1
1609834070000|2021-01-05 08:07:50|1948.4|1948.1|1950.4|1950.1|1950.4|1950.1|1948.4|1948.1|24
1609834080000|2021-01-05 08:08:00|1950.3|1950|1950.7|1950.4|1951|1950.7|1950.3|1950|16
1609834090000|2021-01-05 08:08:10|1950.4|1950.1|1948.8|1948.5|1950.4|1950.1|1948.6|1948.3|16
1609834100000|2021-01-05 08:08:20|1948.9|1948.6|1949.4|1949.1|1949.5|1949.2|1948.9|1948.6|11
1609834110000|2021-01-05 08:08:30|1949|1948.7|1948.5|1948.2|1949|1948.7|1948.5|1948.2|3
1609834120000|2021-01-05 08:08:40|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1
1609834130000|2021-01-05 08:08:50|1949|1948.7|1949.7|1949.4|1949.7|1949.4|1949|1948.7|3
1609834140000|2021-01-05 08:09:00|||||||||1
1609834150000|2021-01-05 08:09:10|1949.5|1949.2|1950.1|1949.8|1950.1|1949.8|1949.5|1949.2|2
1609834160000|2021-01-05 08:09:20|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1
1609834170000|2021-01-05 08:09:30|1950.2|1949.9|1950|1949.7|1950.2|1949.9|1950|1949.7|4
1609834180000|2021-01-05 08:09:40|1950.9|1950.6|1950.6|1950.3|1951.3|1951|1950.6|1950.3|8
1609834200000|2021-01-05 08:10:00|1951|1950.7|1951.3|1951|1951.4|1951.1|1951|1950.7|15
1609834210000|2021-01-05 08:10:10|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|5
1609834220000|2021-01-05 08:10:20|1951.5|1951.2|1951.1|1950.8|1951.5|1951.2|1951.1|1950.8|5
1609834230000|2021-01-05 08:10:30|1951.4|1951.1|1951.7|1951.4|1952|1951.7|1951.4|1951.1|13
1609834240000|2021-01-05 08:10:40|1951.4|1951.1|1952.1|1951.8|1952.1|1951.8|1951.4|1951.1|7
1609834250000|2021-01-05 08:10:50|1951.9|1951.6|1952.8|1952.5|1952.8|1952.5|1951.9|1951.6|10
1609834260000|2021-01-05 08:11:00|1952.9|1952.6|1952.5|1952.2|1952.9|1952.6|1952.4|1952.1|5
1609834270000|2021-01-05 08:11:10|1952.7|1952.4|1953|1952.7|1953|1952.7|1952.7|1952.4|2
1609834290000|2021-01-05 08:11:30|1952.6|1952.3|1952.2|1951.9|1952.6|1952.3|1952.2|1951.9|3
1609834300000|2021-01-05 08:11:40|1952.6|1952.3|1951.9|1951.6|1952.6|1952.3|1951.8|1951.5|8
1609834310000|2021-01-05 08:11:50|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|2
1609834320000|2021-01-05 08:12:00|1952.6|1952.3|1953.1|1952.8|1954|1953.7|1952.6|1952.3|20
1609834330000|2021-01-05 08:12:10|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|2
1609834350000|2021-01-05 08:12:30|1953.6|1953.3|1953.3|1953|1953.6|1953.3|1953.3|1953|2
1609834360000|2021-01-05 08:12:40|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1609834370000|2021-01-05 08:12:50|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|2
1609834380000|2021-01-05 08:13:00|||||||||1
1609834390000|2021-01-05 08:13:10|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1609834400000|2021-01-05 08:13:20|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|3
1609834420000|2021-01-05 08:13:40|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1
1609834450000|2021-01-05 08:14:10|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1609834460000|2021-01-05 08:14:20|1953.4|1953.1|1953.7|1953.4|1953.7|1953.4|1953.4|1953.1|4
1609834470000|2021-01-05 08:14:30|1952.8|1952.5|1952.9|1952.6|1952.9|1952.6|1952.8|1952.5|2
1609834490000|2021-01-05 08:14:50|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609834500000|2021-01-05 08:15:00|1953|1952.7|1953.2|1952.9|1953.2|1952.9|1953|1952.7|3
1609834510000|2021-01-05 08:15:10|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|2
1609834530000|2021-01-05 08:15:30|1952.9|1952.6|1952.8|1952.5|1952.9|1952.6|1952.8|1952.5|3
1609834550000|2021-01-05 08:15:50|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1609834560000|2021-01-05 08:16:00|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1609834580000|2021-01-05 08:16:20|1953.7|1953.4|1954.4|1954.1|1954.4|1954.1|1953.7|1953.4|9
1609834590000|2021-01-05 08:16:30|1953.9|1953.6|1953.8|1953.5|1953.9|1953.6|1953.8|1953.5|4
1609834600000|2021-01-05 08:16:40|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|3
1609834620000|2021-01-05 08:17:00|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.4|1954.1|6
1609834630000|2021-01-05 08:17:10|1956.1|1955.8|1956.3|1956|1956.9|1956.6|1956|1955.7|51
1609834640000|2021-01-05 08:17:20|1956.2|1955.9|1955.8|1955.5|1956.2|1955.9|1955.8|1955.5|3
1609834650000|2021-01-05 08:17:30|1956.9|1956.6|1956.8|1956.5|1957|1956.7|1956.8|1956.5|6
1609834670000|2021-01-05 08:17:50|1955.4|1955.1|1955.8|1955.5|1955.8|1955.5|1955.4|1955.1|3
1609834680000|2021-01-05 08:18:00|1955.2|1954.9|1955.3|1955|1955.3|1955|1954.8|1954.5|8
1609834720000|2021-01-05 08:18:40|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.8|1954.5|2
1609834730000|2021-01-05 08:18:50|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|2
1609834740000|2021-01-05 08:19:00|1954.9|1954.6|1955.5|1955.2|1955.5|1955.2|1954.9|1954.6|4
1609834750000|2021-01-05 08:19:10|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|2
1609834760000|2021-01-05 08:19:20|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1609834770000|2021-01-05 08:19:30|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1
1609834800000|2021-01-05 08:20:00|1956|1955.7|1955.9|1955.6|1956|1955.7|1955.9|1955.6|3
1609834820000|2021-01-05 08:20:20|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|3
1609834840000|2021-01-05 08:20:40|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1
1609834850000|2021-01-05 08:20:50|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1
1609834860000|2021-01-05 08:21:00|1955.2|1954.9|1954.9|1954.6|1955.2|1954.9|1954.9|1954.6|2
1609834880000|2021-01-05 08:21:20|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1
1609834910000|2021-01-05 08:21:50|1954.4|1954.1|1954.2|1953.9|1954.4|1954.1|1954.2|1953.9|5
1609834920000|2021-01-05 08:22:00|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1
1609834930000|2021-01-05 08:22:10|1954.6|1954.3|1954.7|1954.4|1954.7|1954.4|1954.6|1954.3|3
1609834940000|2021-01-05 08:22:20|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1609834950000|2021-01-05 08:22:30|1954.8|1954.5|1955.1|1954.8|1955.1|1954.8|1954.8|1954.5|10
1609834970000|2021-01-05 08:22:50|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1
1609834980000|2021-01-05 08:23:00|1954.7|1954.4|1954.4|1954.1|1954.7|1954.4|1954.4|1954.1|3
1609834990000|2021-01-05 08:23:10|||||||||1
1609835000000|2021-01-05 08:23:20|1954.5|1954.2|1954.7|1954.4|1954.7|1954.4|1954.5|1954.2|6
1609835010000|2021-01-05 08:23:30|1954.9|1954.6|1955.6|1955.3|1955.6|1955.3|1954.9|1954.6|8
1609835020000|2021-01-05 08:23:40|1955|1954.7|1954.9|1954.6|1955|1954.7|1954.9|1954.6|3
1609835030000|2021-01-05 08:23:50|1955.2|1954.9|1954.5|1954.2|1955.2|1954.9|1954.5|1954.2|8
1609835040000|2021-01-05 08:24:00|1954.6|1954.3|1954.3|1954|1954.6|1954.3|1954.3|1954|5
1609835060000|2021-01-05 08:24:20|1954.6|1954.3|1954.8|1954.5|1954.8|1954.5|1954.6|1954.3|4
1609835070000|2021-01-05 08:24:30|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.8|1954.5|3
1609835080000|2021-01-05 08:24:40|||||||||2
1609835090000|2021-01-05 08:24:50|||||||||2
1609835100000|2021-01-05 08:25:00|1955|1954.7|1955.2|1954.9|1955.2|1954.9|1955|1954.7|3
1609835130000|2021-01-05 08:25:30|||||||||1
1609835140000|2021-01-05 08:25:40|1955.4|1955.1|1956.4|1956.1|1956.4|1956.1|1955.4|1955.1|10
1609835150000|2021-01-05 08:25:50|1957|1956.7|1957|1956.7|1957|1956.7|1956.7|1956.4|5
1609835160000|2021-01-05 08:26:00|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|9
1609835170000|2021-01-05 08:26:10|1956.2|1955.9|1956.3|1956|1956.3|1956|1956|1955.7|6
1609835190000|2021-01-05 08:26:30|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609835200000|2021-01-05 08:26:40|1956.6|1956.3|1956.4|1956.1|1956.6|1956.3|1956.4|1956.1|2
1609835210000|2021-01-05 08:26:50|||||||||2
1609835220000|2021-01-05 08:27:00|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|2
1609835230000|2021-01-05 08:27:10|||||||||4
1609835280000|2021-01-05 08:28:00|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|1
1609835290000|2021-01-05 08:28:10|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|3
1609835340000|2021-01-05 08:29:00|1955.6|1955.3|1955.8|1955.5|1955.8|1955.5|1955.6|1955.3|5
1609835350000|2021-01-05 08:29:10|1956.4|1956.1|1956.7|1956.4|1956.9|1956.6|1956.1|1955.8|6
1609835360000|2021-01-05 08:29:20|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1
1609835370000|2021-01-05 08:29:30|||||||||1
1609835400000|2021-01-05 08:30:00|1956.8|1956.5|1957.8|1957.5|1958.2|1957.9|1956.8|1956.5|33
1609835410000|2021-01-05 08:30:10|1957.9|1957.6|1958|1957.7|1958.3|1958|1957.6|1957.3|11
1609835420000|2021-01-05 08:30:20|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609835430000|2021-01-05 08:30:30|1957.8|1957.5|1958.1|1957.8|1958.1|1957.8|1957.8|1957.5|3
1609835440000|2021-01-05 08:30:40|1957.7|1957.4|1958.4|1958.1|1958.8|1958.5|1957.7|1957.4|22
1609835450000|2021-01-05 08:30:50|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1609835480000|2021-01-05 08:31:20|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1609835490000|2021-01-05 08:31:30|1959|1958.7|1958.8|1958.5|1959.1|1958.8|1958.8|1958.5|7
1609835500000|2021-01-05 08:31:40|1958.9|1958.6|1958.6|1958.3|1958.9|1958.6|1958.6|1958.3|3
1609835520000|2021-01-05 08:32:00|1958.7|1958.4|1958.6|1958.3|1958.8|1958.5|1958.5|1958.2|9
1609835560000|2021-01-05 08:32:40|1957.9|1957.6|1958.2|1957.9|1958.2|1957.9|1957.7|1957.4|5
1609835570000|2021-01-05 08:32:50|1958.1|1957.8|1957.9|1957.6|1958.1|1957.8|1957.8|1957.5|5
1609835580000|2021-01-05 08:33:00|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.7|1957.4|4
1609835610000|2021-01-05 08:33:30|1958|1957.7|1958.2|1957.9|1958.2|1957.9|1958|1957.7|2
1609835620000|2021-01-05 08:33:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|3
1609835650000|2021-01-05 08:34:10|1957.6|1957.3|1957.3|1957|1957.6|1957.3|1957.3|1957|6
1609835660000|2021-01-05 08:34:20|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609835700000|2021-01-05 08:35:00|1957.6|1957.3|1957.5|1957.2|1957.6|1957.3|1957.5|1957.2|2
1609835710000|2021-01-05 08:35:10|1957.8|1957.5|1957.5|1957.2|1957.8|1957.5|1957.5|1957.2|4
1609835720000|2021-01-05 08:35:20|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609835730000|2021-01-05 08:35:30|1957.6|1957.3|1957.1|1956.8|1957.6|1957.3|1957.1|1956.8|2
1609835740000|2021-01-05 08:35:40|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609835770000|2021-01-05 08:36:10|1957|1956.7|1956.9|1956.6|1957|1956.7|1956.9|1956.6|3
1609835780000|2021-01-05 08:36:20|1957.3|1957|1957.2|1956.9|1957.3|1957|1957.2|1956.9|2
1609835800000|2021-01-05 08:36:40|1957.9|1957.6|1957.7|1957.4|1957.9|1957.6|1957.7|1957.4|3
1609835890000|2021-01-05 08:38:10|1957.4|1957.1|1957.3|1957|1957.4|1957.1|1957.3|1957|4
1609835980000|2021-01-05 08:39:40|1956.6|1956.3|1956.1|1955.8|1956.6|1956.3|1956.1|1955.8|5
1609835990000|2021-01-05 08:39:50|1955.7|1955.4|1955.6|1955.3|1955.7|1955.4|1955.6|1955.3|2
1609836000000|2021-01-05 08:40:00|1955.9|1955.6|1955.8|1955.5|1955.9|1955.6|1955.8|1955.5|3
1609836010000|2021-01-05 08:40:10|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.5|1956.2|2
1609836020000|2021-01-05 08:40:20|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|2
1609836030000|2021-01-05 08:40:30|1956.9|1956.6|1956.6|1956.3|1956.9|1956.6|1956.6|1956.3|3
1609836040000|2021-01-05 08:40:40|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609836070000|2021-01-05 08:41:10|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609836080000|2021-01-05 08:41:20|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|2
1609836100000|2021-01-05 08:41:40|1955.8|1955.5|1955.4|1955.1|1955.8|1955.5|1955.4|1955.1|7
1609836120000|2021-01-05 08:42:00|1956.1|1955.8|1955.5|1955.2|1956.1|1955.8|1955.5|1955.2|17
1609836130000|2021-01-05 08:42:10|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|1
1609836150000|2021-01-05 08:42:30|1955|1954.7|1954.7|1954.4|1955|1954.7|1954.7|1954.4|10
1609836160000|2021-01-05 08:42:40|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1
1609836170000|2021-01-05 08:42:50|1954.9|1954.6|1954.9|1954.6|1955|1954.7|1954.9|1954.6|3
1609836180000|2021-01-05 08:43:00|1954.7|1954.4|1954.5|1954.2|1954.7|1954.4|1954.5|1954.2|4
1609836190000|2021-01-05 08:43:10|1954.3|1954|1953.9|1953.6|1954.4|1954.1|1953.9|1953.6|23
1609836200000|2021-01-05 08:43:20|1953.6|1953.3|1952.9|1952.6|1953.6|1953.3|1952.7|1952.4|21
1609836210000|2021-01-05 08:43:30|1953.1|1952.8|1952.6|1952.3|1953.1|1952.8|1952.6|1952.3|47
1609836220000|2021-01-05 08:43:40|1952.4|1952.1|1953.1|1952.8|1953.1|1952.8|1952.4|1952.1|11
1609836230000|2021-01-05 08:43:50|1953.6|1953.3|1953.8|1953.5|1953.8|1953.5|1953.6|1953.3|4
1609836240000|2021-01-05 08:44:00|1953.2|1952.9|1953.3|1953|1953.3|1953|1953.2|1952.9|2
1609836260000|2021-01-05 08:44:20|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|2
1609836270000|2021-01-05 08:44:30|1953.5|1953.2|1952.7|1952.4|1953.5|1953.2|1952.4|1952.1|18
1609836280000|2021-01-05 08:44:40|1953.1|1952.8|1952.9|1952.6|1953.2|1952.9|1952.9|1952.6|20
1609836290000|2021-01-05 08:44:50|1952.6|1952.3|1952.6|1952.3|1952.9|1952.6|1952.6|1952.3|11
1609836310000|2021-01-05 08:45:10|1952.5|1952.2|1951.8|1951.5|1952.5|1952.2|1951.8|1951.5|7
1609836320000|2021-01-05 08:45:20|1951.6|1951.3|1952.1|1951.8|1952.1|1951.8|1951.6|1951.3|9
1609836330000|2021-01-05 08:45:30|1952.3|1952|1951.7|1951.4|1952.3|1952|1951.7|1951.4|5
1609836350000|2021-01-05 08:45:50|1951.9|1951.6|1952.3|1952|1952.5|1952.2|1951.9|1951.6|7
1609836360000|2021-01-05 08:46:00|1951.8|1951.5|1951.3|1951|1951.8|1951.5|1951.3|1951|5
1609836370000|2021-01-05 08:46:10|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.5|1951.2|3
1609836380000|2021-01-05 08:46:20|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1
1609836400000|2021-01-05 08:46:40|1950.9|1950.6|1950.7|1950.4|1950.9|1950.6|1950.7|1950.4|3
1609836410000|2021-01-05 08:46:50|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1
1609836420000|2021-01-05 08:47:00|1950.9|1950.6|1951|1950.7|1951.1|1950.8|1950.9|1950.6|7
1609836430000|2021-01-05 08:47:10|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|2
1609836450000|2021-01-05 08:47:30|1951.9|1951.6|1951.6|1951.3|1951.9|1951.6|1951.5|1951.2|6
1609836480000|2021-01-05 08:48:00|||||||||1
1609836490000|2021-01-05 08:48:10|1951|1950.7|1950.7|1950.4|1951|1950.7|1950.7|1950.4|3
1609836550000|2021-01-05 08:49:10|1951.2|1950.9|1950.6|1950.3|1951.5|1951.2|1950.6|1950.3|28
1609836570000|2021-01-05 08:49:30|1951.3|1951|1951.1|1950.8|1951.3|1951|1951.1|1950.8|3
1609836590000|2021-01-05 08:49:50|1951|1950.7|1950.5|1950.2|1951|1950.7|1950.5|1950.2|5
1609836600000|2021-01-05 08:50:00|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|14
1609836610000|2021-01-05 08:50:10|1949.8|1949.5|1949.6|1949.3|1949.9|1949.6|1949.6|1949.3|7
1609836620000|2021-01-05 08:50:20|1948.9|1948.6|1948|1947.7|1948.9|1948.6|1948|1947.7|25
1609836630000|2021-01-05 08:50:30|1947.8|1947.5|1948.5|1948.2|1948.5|1948.2|1947.6|1947.3|9
1609836640000|2021-01-05 08:50:40|1948.3|1948|1948.3|1948|1948.5|1948.2|1948.1|1947.8|6
1609836650000|2021-01-05 08:50:50|1949.1|1948.8|1949.5|1949.2|1949.5|1949.2|1948.9|1948.6|6
1609836660000|2021-01-05 08:51:00|1950.4|1950.1|1950.6|1950.3|1950.6|1950.3|1950.4|1950.1|2
1609836670000|2021-01-05 08:51:10|||||||||3
1609836680000|2021-01-05 08:51:20|1950.7|1950.4|1951|1950.7|1951|1950.7|1950.7|1950.4|9
1609836710000|2021-01-05 08:51:50|1950|1949.7|1949.8|1949.5|1950|1949.7|1949.8|1949.5|14
1609836720000|2021-01-05 08:52:00|1949.2|1948.9|1949.1|1948.8|1949.2|1948.9|1949.1|1948.8|2
1609836750000|2021-01-05 08:52:30|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1
1609836760000|2021-01-05 08:52:40|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1
1609836780000|2021-01-05 08:53:00|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|3
1609836810000|2021-01-05 08:53:30|1949.8|1949.5|1950.5|1950.2|1950.5|1950.2|1949.8|1949.5|17
1609836830000|2021-01-05 08:53:50|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|2
1609836840000|2021-01-05 08:54:00|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1609836860000|2021-01-05 08:54:20|1950.6|1950.3|1950.8|1950.5|1950.8|1950.5|1950.5|1950.2|6
1609836880000|2021-01-05 08:54:40|1951.9|1951.6|1951.5|1951.2|1951.9|1951.6|1951.5|1951.2|10
1609836890000|2021-01-05 08:54:50|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|6
1609836910000|2021-01-05 08:55:10|1952.3|1952|1952.5|1952.2|1952.5|1952.2|1952.3|1952|2
1609836930000|2021-01-05 08:55:30|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|1
1609836940000|2021-01-05 08:55:40|1952.6|1952.3|1953.6|1953.3|1953.6|1953.3|1952.6|1952.3|8
1609836960000|2021-01-05 08:56:00|1953.5|1953.2|1953.6|1953.3|1953.6|1953.3|1953.5|1953.2|4
1609836970000|2021-01-05 08:56:10|1952.5|1952.2|1952.8|1952.5|1952.8|1952.5|1952.5|1952.2|3
1609836980000|2021-01-05 08:56:20|1953|1952.7|1952.7|1952.4|1953|1952.7|1952.7|1952.4|2
1609837010000|2021-01-05 08:56:50|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|2
1609837030000|2021-01-05 08:57:10|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609837060000|2021-01-05 08:57:40|1953.2|1952.9|1952.5|1952.2|1953.2|1952.9|1952.5|1952.2|6
1609837070000|2021-01-05 08:57:50|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609837080000|2021-01-05 08:58:00|1952.2|1951.9|1951.7|1951.4|1952.2|1951.9|1951.7|1951.4|3
1609837120000|2021-01-05 08:58:40|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|5
1609837180000|2021-01-05 08:59:40|1952.6|1952.3|1952.3|1952|1952.6|1952.3|1952.3|1952|2
1609837200000|2021-01-05 09:00:00|1951.5|1951.2|1951.9|1951.6|1952.2|1951.9|1951.5|1951.2|9
1609837210000|2021-01-05 09:00:10|1951.3|1951|1951.2|1950.9|1951.3|1951|1951.2|1950.9|2
1609837220000|2021-01-05 09:00:20|1950.8|1950.5|1950.5|1950.2|1950.8|1950.5|1950.5|1950.2|7
1609837230000|2021-01-05 09:00:30|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1
1609837240000|2021-01-05 09:00:40|1950.5|1950.2|1949.9|1949.6|1950.5|1950.2|1949.6|1949.3|8
1609837260000|2021-01-05 09:01:00|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|3
1609837270000|2021-01-05 09:01:10|1950.5|1950.2|1950|1949.7|1950.5|1950.2|1949.6|1949.3|7
1609837280000|2021-01-05 09:01:20|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1
1609837300000|2021-01-05 09:01:40|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|2
1609837350000|2021-01-05 09:02:30|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|1
1609837360000|2021-01-05 09:02:40|1951|1950.7|1951.2|1950.9|1951.2|1950.9|1951|1950.7|3
1609837370000|2021-01-05 09:02:50|1951.9|1951.6|1952.6|1952.3|1952.6|1952.3|1951.6|1951.3|12
1609837380000|2021-01-05 09:03:00|1953|1952.7|1952.7|1952.4|1953|1952.7|1952.7|1952.4|4
1609837390000|2021-01-05 09:03:10|1952.2|1951.9|1953.1|1952.8|1953.1|1952.8|1952.2|1951.9|8
1609837400000|2021-01-05 09:03:20|1953.4|1953.1|1953.2|1952.9|1953.4|1953.1|1952.8|1952.5|45
1609837410000|2021-01-05 09:03:30|1953.3|1953|1953.2|1952.9|1953.3|1953|1953.2|1952.9|3
1609837420000|2021-01-05 09:03:40|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1609837450000|2021-01-05 09:04:10|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609837470000|2021-01-05 09:04:30|1952.8|1952.5|1952.4|1952.1|1952.8|1952.5|1952.4|1952.1|3
1609837490000|2021-01-05 09:04:50|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1609837500000|2021-01-05 09:05:00|||||||||1
1609837510000|2021-01-05 09:05:10|1953.4|1953.1|1953.1|1952.8|1953.4|1953.1|1953.1|1952.8|4
1609837520000|2021-01-05 09:05:20|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1
1609837530000|2021-01-05 09:05:30|1953.9|1953.6|1953.7|1953.4|1953.9|1953.6|1953.7|1953.4|5
1609837550000|2021-01-05 09:05:50|1954.2|1953.9|1953.8|1953.5|1954.2|1953.9|1953.8|1953.5|7
1609837560000|2021-01-05 09:06:00|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1609837570000|2021-01-05 09:06:10|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1609837590000|2021-01-05 09:06:30|1953.2|1952.9|1952.9|1952.6|1953.2|1952.9|1952.7|1952.4|6
1609837610000|2021-01-05 09:06:50|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|2
1609837630000|2021-01-05 09:07:10|1952.8|1952.5|1952.9|1952.6|1952.9|1952.6|1952.5|1952.2|4
1609837650000|2021-01-05 09:07:30|1952.7|1952.4|1953.9|1953.6|1953.9|1953.6|1952.7|1952.4|11
1609837660000|2021-01-05 09:07:40|1953.6|1953.3|1953.1|1952.8|1953.6|1953.3|1952.7|1952.4|18
1609837670000|2021-01-05 09:07:50|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.6|1952.3|6
1609837710000|2021-01-05 09:08:30|1953.3|1953|1953.8|1953.5|1953.8|1953.5|1953.3|1953|2
1609837720000|2021-01-05 09:08:40|1954.5|1954.2|1954.5|1954.2|1954.7|1954.4|1954.5|1954.2|11
1609837730000|2021-01-05 09:08:50|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|3
1609837740000|2021-01-05 09:09:00|1953.9|1953.6|1953.6|1953.3|1953.9|1953.6|1953.6|1953.3|2
1609837750000|2021-01-05 09:09:10|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1609837760000|2021-01-05 09:09:20|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|2
1609837770000|2021-01-05 09:09:30|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1609837780000|2021-01-05 09:09:40|1952.9|1952.6|1952.6|1952.3|1952.9|1952.6|1952.6|1952.3|2
1609837790000|2021-01-05 09:09:50|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1
1609837800000|2021-01-05 09:10:00|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609837810000|2021-01-05 09:10:10|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609837840000|2021-01-05 09:10:40|1952.6|1952.3|1952.6|1952.3|1952.7|1952.4|1952.5|1952.2|8
1609837850000|2021-01-05 09:10:50|||||||||1
1609837860000|2021-01-05 09:11:00|1952.4|1952.1|1952.8|1952.5|1952.8|1952.5|1952.4|1952.1|3
1609837870000|2021-01-05 09:11:10|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609837890000|2021-01-05 09:11:30|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1609837900000|2021-01-05 09:11:40|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1609837910000|2021-01-05 09:11:50|1952.9|1952.6|1953.4|1953.1|1953.4|1953.1|1952.9|1952.6|5
1609837920000|2021-01-05 09:12:00|1953.2|1952.9|1952.9|1952.6|1953.2|1952.9|1952.9|1952.6|3
1609837930000|2021-01-05 09:12:10|1952.6|1952.3|1952.5|1952.2|1952.6|1952.3|1952.2|1951.9|8
1609837940000|2021-01-05 09:12:20|1953.1|1952.8|1952.9|1952.6|1953.1|1952.8|1952.9|1952.6|4
1609837950000|2021-01-05 09:12:30|1953.1|1952.8|1953.1|1952.8|1953.2|1952.9|1953.1|1952.8|5
1609837960000|2021-01-05 09:12:40|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.3|1953|6
1609837970000|2021-01-05 09:12:50|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|2
1609837980000|2021-01-05 09:13:00|1953.8|1953.5|1953.2|1952.9|1953.8|1953.5|1952.9|1952.6|7
1609838000000|2021-01-05 09:13:20|1953.4|1953.1|1953.5|1953.2|1953.5|1953.2|1953.4|1953.1|3
1609838010000|2021-01-05 09:13:30|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|3
1609838020000|2021-01-05 09:13:40|1953.2|1952.9|1954|1953.7|1954|1953.7|1952.9|1952.6|8
1609838030000|2021-01-05 09:13:50|1953.6|1953.3|1953.7|1953.4|1953.7|1953.4|1953.6|1953.3|2
1609838040000|2021-01-05 09:14:00|1954.3|1954|1954.7|1954.4|1954.7|1954.4|1954.3|1954|4
1609838050000|2021-01-05 09:14:10|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.8|1954.5|4
1609838060000|2021-01-05 09:14:20|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1
1609838070000|2021-01-05 09:14:30|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|4
1609838080000|2021-01-05 09:14:40|1954.5|1954.2|1954|1953.7|1954.5|1954.2|1954|1953.7|3
1609838100000|2021-01-05 09:15:00|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|2
1609838110000|2021-01-05 09:15:10|1954.5|1954.2|1954.3|1954|1954.5|1954.2|1954.3|1954|4
1609838130000|2021-01-05 09:15:30|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|2
1609838140000|2021-01-05 09:15:40|1954.6|1954.3|1954.6|1954.3|1954.8|1954.5|1954.4|1954.1|9
1609838150000|2021-01-05 09:15:50|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|3
1609838170000|2021-01-05 09:16:10|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1
1609838190000|2021-01-05 09:16:30|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|3
1609838200000|2021-01-05 09:16:40|1954.7|1954.4|1954.2|1953.9|1954.7|1954.4|1954.2|1953.9|13
1609838210000|2021-01-05 09:16:50|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.2|1953.9|3
1609838220000|2021-01-05 09:17:00|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|1
1609838230000|2021-01-05 09:17:10|1955.7|1955.4|1955.2|1954.9|1955.9|1955.6|1955.2|1954.9|7
1609838250000|2021-01-05 09:17:30|1955.4|1955.1|1955.5|1955.2|1955.8|1955.5|1955.4|1955.1|7
1609838280000|2021-01-05 09:18:00|1955.4|1955.1|1954.9|1954.6|1955.4|1955.1|1954.9|1954.6|18
1609838300000|2021-01-05 09:18:20|1955.4|1955.1|1954.9|1954.6|1955.4|1955.1|1954.9|1954.6|2
1609838310000|2021-01-05 09:18:30|1955.2|1954.9|1954.9|1954.6|1955.2|1954.9|1954.9|1954.6|2
1609838320000|2021-01-05 09:18:40|1955.1|1954.8|1955.5|1955.2|1955.5|1955.2|1955.1|1954.8|2
1609838330000|2021-01-05 09:18:50|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|3
1609838340000|2021-01-05 09:19:00|1956.9|1956.6|1956|1955.7|1956.9|1956.6|1956|1955.7|26
1609838350000|2021-01-05 09:19:10|1956.2|1955.9|1956|1955.7|1956.2|1955.9|1956|1955.7|10
1609838360000|2021-01-05 09:19:20|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1
1609838380000|2021-01-05 09:19:40|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|3
1609838390000|2021-01-05 09:19:50|1956|1955.7|1955.7|1955.4|1956.1|1955.8|1955.7|1955.4|5
1609838400000|2021-01-05 09:20:00|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1609838420000|2021-01-05 09:20:20|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|2
1609838430000|2021-01-05 09:20:30|1955.2|1954.9|1954.6|1954.3|1955.2|1954.9|1954.6|1954.3|3
1609838440000|2021-01-05 09:20:40|||||||||1
1609838450000|2021-01-05 09:20:50|1954.5|1954.2|1953.9|1953.6|1954.5|1954.2|1953.9|1953.6|4
1609838470000|2021-01-05 09:21:10|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|3
1609838500000|2021-01-05 09:21:40|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.3|1954|7
1609838520000|2021-01-05 09:22:00|1953.9|1953.6|1953|1952.7|1953.9|1953.6|1953|1952.7|9
1609838530000|2021-01-05 09:22:10|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1609838550000|2021-01-05 09:22:30|1952.7|1952.4|1953.1|1952.8|1953.1|1952.8|1952.7|1952.4|4
1609838560000|2021-01-05 09:22:40|1952.9|1952.6|1952.7|1952.4|1952.9|1952.6|1952.7|1952.4|2
1609838570000|2021-01-05 09:22:50|1953|1952.7|1953.1|1952.8|1953.1|1952.8|1953|1952.7|8
1609838580000|2021-01-05 09:23:00|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|3
1609838610000|2021-01-05 09:23:30|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.4|1953.1|4
1609838620000|2021-01-05 09:23:40|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1
1609838640000|2021-01-05 09:24:00|1952.9|1952.6|1952.6|1952.3|1952.9|1952.6|1952.6|1952.3|5
1609838650000|2021-01-05 09:24:10|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609838660000|2021-01-05 09:24:20|1952.8|1952.5|1952.9|1952.6|1952.9|1952.6|1952.8|1952.5|3
1609838670000|2021-01-05 09:24:30|1952.8|1952.5|1952.7|1952.4|1952.8|1952.5|1952.7|1952.4|3
1609838680000|2021-01-05 09:24:40|1952.8|1952.5|1953.5|1953.2|1953.5|1953.2|1952.8|1952.5|4
1609838690000|2021-01-05 09:24:50|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1609838700000|2021-01-05 09:25:00|1953.1|1952.8|1953.4|1953.1|1953.4|1953.1|1953.1|1952.8|2
1609838710000|2021-01-05 09:25:10|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1
1609838730000|2021-01-05 09:25:30|1953.4|1953.1|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|2
1609838740000|2021-01-05 09:25:40|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1609838760000|2021-01-05 09:26:00|1953.4|1953.1|1953.7|1953.4|1953.7|1953.4|1953.4|1953.1|2
1609838770000|2021-01-05 09:26:10|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1609838780000|2021-01-05 09:26:20|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1609838790000|2021-01-05 09:26:30|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1609838810000|2021-01-05 09:26:50|1952.7|1952.4|1952.3|1952|1952.7|1952.4|1952.3|1952|5
1609838820000|2021-01-05 09:27:00|1952.4|1952.1|1952.1|1951.8|1952.4|1952.1|1952.1|1951.8|2
1609838830000|2021-01-05 09:27:10|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|2
1609838840000|2021-01-05 09:27:20|1951.7|1951.4|1952|1951.7|1952|1951.7|1951.7|1951.4|3
1609838850000|2021-01-05 09:27:30|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|11
1609838860000|2021-01-05 09:27:40|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|2
1609838870000|2021-01-05 09:27:50|1952|1951.7|1952.4|1952.1|1952.4|1952.1|1952|1951.7|4
1609838880000|2021-01-05 09:28:00|1952.2|1951.9|1951.6|1951.3|1952.2|1951.9|1951.6|1951.3|12
1609838910000|2021-01-05 09:28:30|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|2
1609838920000|2021-01-05 09:28:40|1952.9|1952.6|1953.4|1953.1|1953.4|1953.1|1952.9|1952.6|9
1609838930000|2021-01-05 09:28:50|1953.6|1953.3|1953.1|1952.8|1953.8|1953.5|1953.1|1952.8|8
1609838960000|2021-01-05 09:29:20|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1609838990000|2021-01-05 09:29:50|||||||||1
1609839000000|2021-01-05 09:30:00|1952.9|1952.6|1952.6|1952.3|1952.9|1952.6|1952.6|1952.3|10
1609839030000|2021-01-05 09:30:30|1953.5|1953.2|1953.1|1952.8|1953.5|1953.2|1953.1|1952.8|2
1609839040000|2021-01-05 09:30:40|1953.2|1952.9|1953.1|1952.8|1953.2|1952.9|1953.1|1952.8|2
1609839060000|2021-01-05 09:31:00|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|3
1609839090000|2021-01-05 09:31:30|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609839120000|2021-01-05 09:32:00|1953.2|1952.9|1953.7|1953.4|1953.7|1953.4|1953.2|1952.9|2
1609839140000|2021-01-05 09:32:20|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|5
1609839150000|2021-01-05 09:32:30|1954.3|1954|1954.6|1954.3|1954.7|1954.4|1954.3|1954|13
1609839160000|2021-01-05 09:32:40|1954.9|1954.6|1955.3|1955|1955.8|1955.5|1954.8|1954.5|10
1609839180000|2021-01-05 09:33:00|1955.1|1954.8|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|2
1609839190000|2021-01-05 09:33:10|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1
1609839200000|2021-01-05 09:33:20|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|1
1609839210000|2021-01-05 09:33:30|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|5
1609839220000|2021-01-05 09:33:40|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|4
1609839230000|2021-01-05 09:33:50|1956|1955.7|1955.7|1955.4|1956|1955.7|1955.7|1955.4|3
1609839240000|2021-01-05 09:34:00|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609839270000|2021-01-05 09:34:30|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1
1609839290000|2021-01-05 09:34:50|1955.9|1955.6|1956.2|1955.9|1956.2|1955.9|1955.9|1955.6|3
1609839300000|2021-01-05 09:35:00|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.8|1955.5|9
1609839310000|2021-01-05 09:35:10|1955.7|1955.4|1955.8|1955.5|1955.8|1955.5|1955.7|1955.4|3
1609839320000|2021-01-05 09:35:20|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|2
1609839330000|2021-01-05 09:35:30|1955.9|1955.6|1955.8|1955.5|1955.9|1955.6|1955.6|1955.3|6
1609839360000|2021-01-05 09:36:00|1955.6|1955.3|1956|1955.7|1956|1955.7|1955.6|1955.3|7
1609839370000|2021-01-05 09:36:10|1956.1|1955.8|1956.3|1956|1956.3|1956|1956.1|1955.8|3
1609839380000|2021-01-05 09:36:20|||||||||1
1609839400000|2021-01-05 09:36:40|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|3
1609839410000|2021-01-05 09:36:50|1956.4|1956.1|1956.1|1955.8|1956.5|1956.2|1956.1|1955.8|6
1609839420000|2021-01-05 09:37:00|1956.2|1955.9|1955.9|1955.6|1956.2|1955.9|1955.9|1955.6|4
1609839430000|2021-01-05 09:37:10|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1956|1955.7|2
1609839450000|2021-01-05 09:37:30|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1
1609839460000|2021-01-05 09:37:40|1956.3|1956|1956.2|1955.9|1956.4|1956.1|1956.2|1955.9|13
1609839490000|2021-01-05 09:38:10|1957.2|1956.9|1956.6|1956.3|1957.2|1956.9|1956.6|1956.3|12
1609839500000|2021-01-05 09:38:20|1957.1|1956.8|1957.4|1957.1|1957.4|1957.1|1957.1|1956.8|6
1609839510000|2021-01-05 09:38:30|1957.3|1957|1957.2|1956.9|1957.3|1957|1957|1956.7|23
1609839530000|2021-01-05 09:38:50|||||||||8
1609839540000|2021-01-05 09:39:00|1957.6|1957.3|1957.8|1957.5|1957.8|1957.5|1957.6|1957.3|7
1609839550000|2021-01-05 09:39:10|1957.9|1957.6|1957.6|1957.3|1957.9|1957.6|1957.6|1957.3|2
1609839560000|2021-01-05 09:39:20|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609839580000|2021-01-05 09:39:40|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|4
1609839590000|2021-01-05 09:39:50|1957.1|1956.8|1957.2|1956.9|1957.2|1956.9|1957.1|1956.8|4
1609839610000|2021-01-05 09:40:10|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|2
1609839620000|2021-01-05 09:40:20|1957.7|1957.4|1957.4|1957.1|1957.7|1957.4|1957.4|1957.1|3
1609839630000|2021-01-05 09:40:30|1957.6|1957.3|1957.8|1957.5|1957.8|1957.5|1957.6|1957.3|3
1609839650000|2021-01-05 09:40:50|1958.2|1957.9|1957.9|1957.6|1958.2|1957.9|1957.9|1957.6|2
1609839660000|2021-01-05 09:41:00|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609839680000|2021-01-05 09:41:20|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609839690000|2021-01-05 09:41:30|1957.7|1957.4|1958|1957.7|1958|1957.7|1957.7|1957.4|3
1609839700000|2021-01-05 09:41:40|||||||||1
1609839710000|2021-01-05 09:41:50|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|3
1609839720000|2021-01-05 09:42:00|1958.4|1958.1|1958.7|1958.4|1958.7|1958.4|1958.4|1958.1|19
1609839730000|2021-01-05 09:42:10|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609839760000|2021-01-05 09:42:40|1958.3|1958|1958.6|1958.3|1958.6|1958.3|1958.3|1958|10
1609839770000|2021-01-05 09:42:50|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609839800000|2021-01-05 09:43:20|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|5
1609839810000|2021-01-05 09:43:30|1958.7|1958.4|1958.5|1958.2|1958.7|1958.4|1958.4|1958.1|13
1609839820000|2021-01-05 09:43:40|1958.3|1958|1958.1|1957.8|1958.3|1958|1958.1|1957.8|3
1609839850000|2021-01-05 09:44:10|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1609839860000|2021-01-05 09:44:20|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|2
1609839870000|2021-01-05 09:44:30|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|3
1609839880000|2021-01-05 09:44:40|1958.4|1958.1|1958.3|1958|1958.4|1958.1|1958.3|1958|4
1609839900000|2021-01-05 09:45:00|1958.7|1958.4|1958.8|1958.5|1958.8|1958.5|1958.7|1958.4|31
1609839910000|2021-01-05 09:45:10|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1609839920000|2021-01-05 09:45:20|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609839950000|2021-01-05 09:45:50|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|3
1609840000000|2021-01-05 09:46:40|||||||||1
1609840050000|2021-01-05 09:47:30|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609840140000|2021-01-05 09:49:00|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|5
1609840150000|2021-01-05 09:49:10|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|3
1609840170000|2021-01-05 09:49:30|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609840180000|2021-01-05 09:49:40|1957.5|1957.2|1957.4|1957.1|1957.5|1957.2|1957.4|1957.1|2
1609840210000|2021-01-05 09:50:10|1957.8|1957.5|1957.6|1957.3|1957.8|1957.5|1957.6|1957.3|12
1609840220000|2021-01-05 09:50:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|5
1609840230000|2021-01-05 09:50:30|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609840260000|2021-01-05 09:51:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|2
1609840270000|2021-01-05 09:51:10|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|4
1609840280000|2021-01-05 09:51:20|1958.5|1958.2|1958|1957.7|1958.5|1958.2|1958|1957.7|9
1609840340000|2021-01-05 09:52:20|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609840370000|2021-01-05 09:52:50|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609840380000|2021-01-05 09:53:00|1957.9|1957.6|1958.2|1957.9|1958.2|1957.9|1957.9|1957.6|3
1609840400000|2021-01-05 09:53:20|||||||||1
1609840410000|2021-01-05 09:53:30|1957.8|1957.5|1958|1957.7|1958|1957.7|1957.8|1957.5|6
1609840430000|2021-01-05 09:53:50|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1609840480000|2021-01-05 09:54:40|1958.2|1957.9|1958.1|1957.8|1958.2|1957.9|1958.1|1957.8|4
1609840500000|2021-01-05 09:55:00|1958.5|1958.2|1958.6|1958.3|1958.6|1958.3|1958.5|1958.2|4
1609840510000|2021-01-05 09:55:10|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.5|1958.2|7
1609840540000|2021-01-05 09:55:40|1958.6|1958.3|1958|1957.7|1958.6|1958.3|1958|1957.7|5
1609840550000|2021-01-05 09:55:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609840570000|2021-01-05 09:56:10|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609840590000|2021-01-05 09:56:30|1958|1957.7|1958.1|1957.8|1958.4|1958.1|1958|1957.7|20
1609840600000|2021-01-05 09:56:40|||||||||3
1609840610000|2021-01-05 09:56:50|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1609840620000|2021-01-05 09:57:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|2
1609840630000|2021-01-05 09:57:10|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|3
1609840670000|2021-01-05 09:57:50|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1609840690000|2021-01-05 09:58:10|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1609840700000|2021-01-05 09:58:20|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609840720000|2021-01-05 09:58:40|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|2
1609840730000|2021-01-05 09:58:50|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|3
1609840740000|2021-01-05 09:59:00|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1609840750000|2021-01-05 09:59:10|1957.1|1956.8|1956.7|1956.4|1957.1|1956.8|1956.7|1956.4|4
1609840760000|2021-01-05 09:59:20|1956.2|1955.9|1956.4|1956.1|1956.9|1956.6|1956.2|1955.9|18
1609840770000|2021-01-05 09:59:30|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.4|1956.1|8
1609840780000|2021-01-05 09:59:40|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609840790000|2021-01-05 09:59:50|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|2
1609840800000|2021-01-05 10:00:00|1956.8|1956.5|1957|1956.7|1957.3|1957|1956.8|1956.5|12
1609840850000|2021-01-05 10:00:50|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609840860000|2021-01-05 10:01:00|1957.3|1957|1956.6|1956.3|1957.3|1957|1956.6|1956.3|3
1609840870000|2021-01-05 10:01:10|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1609840940000|2021-01-05 10:02:20|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609840950000|2021-01-05 10:02:30|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|4
1609840960000|2021-01-05 10:02:40|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609840980000|2021-01-05 10:03:00|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609840990000|2021-01-05 10:03:10|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|3
1609841010000|2021-01-05 10:03:30|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|2
1609841030000|2021-01-05 10:03:50|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1609841040000|2021-01-05 10:04:00|1957.7|1957.4|1957.8|1957.5|1957.8|1957.5|1957.7|1957.4|4
1609841060000|2021-01-05 10:04:20|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1958|1957.7|5
1609841070000|2021-01-05 10:04:30|||||||||2
1609841150000|2021-01-05 10:05:50|1957.9|1957.6|1958.1|1957.8|1958.1|1957.8|1957.9|1957.6|2
1609841160000|2021-01-05 10:06:00|1958.4|1958.1|1958.3|1958|1958.4|1958.1|1958.3|1958|2
1609841180000|2021-01-05 10:06:20|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1609841210000|2021-01-05 10:06:50|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609841220000|2021-01-05 10:07:00|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|8
1609841250000|2021-01-05 10:07:30|||||||||5
1609841300000|2021-01-05 10:08:20|||||||||1
1609841310000|2021-01-05 10:08:30|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|7
1609841320000|2021-01-05 10:08:40|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609841330000|2021-01-05 10:08:50|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.2|1956.9|3
1609841340000|2021-01-05 10:09:00|1957.5|1957.2|1957.3|1957|1957.5|1957.2|1957.2|1956.9|12
1609841350000|2021-01-05 10:09:10|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|3
1609841370000|2021-01-05 10:09:30|||||||||1
1609841380000|2021-01-05 10:09:40|1957.3|1957|1957.4|1957.1|1957.7|1957.4|1957.3|1957|8
1609841410000|2021-01-05 10:10:10|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|2
1609841430000|2021-01-05 10:10:30|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|2
1609841440000|2021-01-05 10:10:40|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|5
1609841460000|2021-01-05 10:11:00|1957.3|1957|1957|1956.7|1957.3|1957|1957|1956.7|6
1609841480000|2021-01-05 10:11:20|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609841490000|2021-01-05 10:11:30|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|6
1609841500000|2021-01-05 10:11:40|||||||||1
1609841510000|2021-01-05 10:11:50|1956.4|1956.1|1956.3|1956|1956.4|1956.1|1956.3|1956|2
1609841520000|2021-01-05 10:12:00|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|3
1609841530000|2021-01-05 10:12:10|1956.3|1956|1956.2|1955.9|1956.3|1956|1956.2|1955.9|2
1609841540000|2021-01-05 10:12:20|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|2
1609841550000|2021-01-05 10:12:30|1956.2|1955.9|1956.1|1955.8|1956.2|1955.9|1956.1|1955.8|3
1609841560000|2021-01-05 10:12:40|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1956|1955.7|4
1609841570000|2021-01-05 10:12:50|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|2
1609841580000|2021-01-05 10:13:00|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1
1609841590000|2021-01-05 10:13:10|1956.8|1956.5|1957|1956.7|1957|1956.7|1956.8|1956.5|8
1609841600000|2021-01-05 10:13:20|1957.1|1956.8|1957.6|1957.3|1957.6|1957.3|1957.1|1956.8|5
1609841610000|2021-01-05 10:13:30|1957.5|1957.2|1957.6|1957.3|1957.6|1957.3|1957.5|1957.2|4
1609841620000|2021-01-05 10:13:40|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|2
1609841630000|2021-01-05 10:13:50|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609841640000|2021-01-05 10:14:00|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|5
1609841650000|2021-01-05 10:14:10|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|5
1609841690000|2021-01-05 10:14:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609841700000|2021-01-05 10:15:00|1957.6|1957.3|1957.7|1957.4|1957.7|1957.4|1957.6|1957.3|4
1609841710000|2021-01-05 10:15:10|1957.8|1957.5|1957.7|1957.4|1957.9|1957.6|1957.7|1957.4|5
1609841720000|2021-01-05 10:15:20|1957.5|1957.2|1957.6|1957.3|1957.6|1957.3|1957.5|1957.2|3
1609841730000|2021-01-05 10:15:30|1957.8|1957.5|1958|1957.7|1958|1957.7|1957.8|1957.5|3
1609841740000|2021-01-05 10:15:40|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609841750000|2021-01-05 10:15:50|||||||||1
1609841760000|2021-01-05 10:16:00|||||||||1
1609841770000|2021-01-05 10:16:10|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609841780000|2021-01-05 10:16:20|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609841790000|2021-01-05 10:16:30|1957.2|1956.9|1957.5|1957.2|1957.5|1957.2|1957.2|1956.9|21
1609841800000|2021-01-05 10:16:40|1957.6|1957.3|1957.6|1957.3|1957.8|1957.5|1957.6|1957.3|5
1609841830000|2021-01-05 10:17:10|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609841840000|2021-01-05 10:17:20|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609841850000|2021-01-05 10:17:30|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1609841860000|2021-01-05 10:17:40|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1956.9|1956.6|5
1609841870000|2021-01-05 10:17:50|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|2
1609841880000|2021-01-05 10:18:00|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|5
1609841890000|2021-01-05 10:18:10|1957.1|1956.8|1956.7|1956.4|1957.1|1956.8|1956.7|1956.4|6
1609841900000|2021-01-05 10:18:20|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609841910000|2021-01-05 10:18:30|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609841920000|2021-01-05 10:18:40|1956.7|1956.4|1956.9|1956.6|1956.9|1956.6|1956.7|1956.4|3
1609841930000|2021-01-05 10:18:50|1957|1956.7|1957.4|1957.1|1957.4|1957.1|1957|1956.7|6
1609841940000|2021-01-05 10:19:00|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609841950000|2021-01-05 10:19:10|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609841960000|2021-01-05 10:19:20|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|2
1609841980000|2021-01-05 10:19:40|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1609841990000|2021-01-05 10:19:50|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|2
1609842010000|2021-01-05 10:20:10|1957.5|1957.2|1957.2|1956.9|1957.5|1957.2|1957.2|1956.9|5
1609842030000|2021-01-05 10:20:30|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609842050000|2021-01-05 10:20:50|1957.1|1956.8|1957.4|1957.1|1957.4|1957.1|1957.1|1956.8|5
1609842060000|2021-01-05 10:21:00|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609842130000|2021-01-05 10:22:10|1956.9|1956.6|1956.5|1956.2|1956.9|1956.6|1956.5|1956.2|4
1609842150000|2021-01-05 10:22:30|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1609842160000|2021-01-05 10:22:40|||||||||1
1609842170000|2021-01-05 10:22:50|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|2
1609842180000|2021-01-05 10:23:00|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|3
1609842190000|2021-01-05 10:23:10|1956.5|1956.2|1956.4|1956.1|1956.6|1956.3|1956.4|1956.1|7
1609842210000|2021-01-05 10:23:30|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609842280000|2021-01-05 10:24:40|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1609842300000|2021-01-05 10:25:00|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|2
1609842310000|2021-01-05 10:25:10|1956.6|1956.3|1956.7|1956.4|1956.7|1956.4|1956.6|1956.3|3
1609842330000|2021-01-05 10:25:30|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|2
1609842340000|2021-01-05 10:25:40|1956.7|1956.4|1956.5|1956.2|1956.7|1956.4|1956.4|1956.1|4
1609842350000|2021-01-05 10:25:50|1956.2|1955.9|1956|1955.7|1956.2|1955.9|1956|1955.7|2
1609842380000|2021-01-05 10:26:20|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609842390000|2021-01-05 10:26:30|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|5
1609842410000|2021-01-05 10:26:50|||||||||1
1609842430000|2021-01-05 10:27:10|1956.6|1956.3|1956.8|1956.5|1956.8|1956.5|1956.6|1956.3|7
1609842440000|2021-01-05 10:27:20|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|4
1609842450000|2021-01-05 10:27:30|1956.9|1956.6|1956.6|1956.3|1956.9|1956.6|1956.6|1956.3|2
1609842460000|2021-01-05 10:27:40|1956.8|1956.5|1956.9|1956.6|1956.9|1956.6|1956.8|1956.5|2
1609842470000|2021-01-05 10:27:50|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1609842480000|2021-01-05 10:28:00|1956.8|1956.5|1956.9|1956.6|1956.9|1956.6|1956.8|1956.5|2
1609842490000|2021-01-05 10:28:10|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609842540000|2021-01-05 10:29:00|1956.2|1955.9|1956|1955.7|1956.2|1955.9|1956|1955.7|2
1609842580000|2021-01-05 10:29:40|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|3
1609842590000|2021-01-05 10:29:50|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|2
1609842600000|2021-01-05 10:30:00|1955.9|1955.6|1955.6|1955.3|1955.9|1955.6|1955.3|1955|10
1609842620000|2021-01-05 10:30:20|1956.1|1955.8|1956|1955.7|1956.1|1955.8|1956|1955.7|3
1609842640000|2021-01-05 10:30:40|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1
1609842660000|2021-01-05 10:31:00|1955.7|1955.4|1955.8|1955.5|1955.8|1955.5|1955.7|1955.4|2
1609842690000|2021-01-05 10:31:30|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|2
1609842700000|2021-01-05 10:31:40|1955.7|1955.4|1955.9|1955.6|1955.9|1955.6|1955.7|1955.4|4
1609842710000|2021-01-05 10:31:50|1955.7|1955.4|1955.6|1955.3|1955.7|1955.4|1955.6|1955.3|2
1609842730000|2021-01-05 10:32:10|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|2
1609842760000|2021-01-05 10:32:40|||||||||1
1609842780000|2021-01-05 10:33:00|1955.5|1955.2|1955.6|1955.3|1955.6|1955.3|1955.5|1955.2|3
1609842790000|2021-01-05 10:33:10|1955.7|1955.4|1955.2|1954.9|1955.7|1955.4|1955.2|1954.9|2
1609842830000|2021-01-05 10:33:50|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|1
1609842870000|2021-01-05 10:34:30|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.9|1954.6|2
1609842900000|2021-01-05 10:35:00|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1
1609842910000|2021-01-05 10:35:10|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|4
1609842940000|2021-01-05 10:35:40|1956|1955.7|1955.9|1955.6|1956|1955.7|1955.9|1955.6|4
1609843010000|2021-01-05 10:36:50|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|2
1609843040000|2021-01-05 10:37:20|1956.4|1956.1|1956.5|1956.2|1956.5|1956.2|1956.4|1956.1|2
1609843050000|2021-01-05 10:37:30|1956.6|1956.3|1956.5|1956.2|1956.6|1956.3|1956.5|1956.2|2
1609843060000|2021-01-05 10:37:40|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1
1609843090000|2021-01-05 10:38:10|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|2
1609843110000|2021-01-05 10:38:30|1957.4|1957.1|1957.5|1957.2|1957.6|1957.3|1957.4|1957.1|8
1609843120000|2021-01-05 10:38:40|1957.3|1957|1957.3|1957|1957.3|1957|1957.2|1956.9|7
1609843130000|2021-01-05 10:38:50|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609843140000|2021-01-05 10:39:00|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|3
1609843150000|2021-01-05 10:39:10|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|12
1609843160000|2021-01-05 10:39:20|||||||||1
1609843180000|2021-01-05 10:39:40|1957.5|1957.2|1957.6|1957.3|1957.6|1957.3|1957.5|1957.2|2
1609843210000|2021-01-05 10:40:10|1957.8|1957.5|1957.3|1957|1957.8|1957.5|1957.3|1957|5
1609843220000|2021-01-05 10:40:20|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|2
1609843230000|2021-01-05 10:40:30|1957.8|1957.5|1957.9|1957.6|1957.9|1957.6|1957.8|1957.5|2
1609843300000|2021-01-05 10:41:40|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609843310000|2021-01-05 10:41:50|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609843350000|2021-01-05 10:42:30|1957.9|1957.6|1958.3|1958|1958.3|1958|1957.9|1957.6|5
1609843380000|2021-01-05 10:43:00|1958.1|1957.8|1957.9|1957.6|1958.1|1957.8|1957.9|1957.6|3
1609843390000|2021-01-05 10:43:10|1957.5|1957.2|1957.8|1957.5|1957.8|1957.5|1957.5|1957.2|3
1609843400000|2021-01-05 10:43:20|||||||||1
1609843410000|2021-01-05 10:43:30|1957.9|1957.6|1957.6|1957.3|1957.9|1957.6|1957.6|1957.3|5
1609843420000|2021-01-05 10:43:40|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609843430000|2021-01-05 10:43:50|||||||||1
1609843450000|2021-01-05 10:44:10|1957.6|1957.3|1958|1957.7|1958|1957.7|1957.6|1957.3|3
1609843460000|2021-01-05 10:44:20|1958.2|1957.9|1958.1|1957.8|1958.2|1957.9|1958.1|1957.8|3
1609843470000|2021-01-05 10:44:30|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1609843480000|2021-01-05 10:44:40|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|2
1609843490000|2021-01-05 10:44:50|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1609843500000|2021-01-05 10:45:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609843510000|2021-01-05 10:45:10|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1609843590000|2021-01-05 10:46:30|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1609843600000|2021-01-05 10:46:40|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|3
1609843610000|2021-01-05 10:46:50|1956.9|1956.6|1956.6|1956.3|1956.9|1956.6|1956.6|1956.3|3
1609843620000|2021-01-05 10:47:00|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|3
1609843630000|2021-01-05 10:47:10|1956.7|1956.4|1956.3|1956|1956.7|1956.4|1956.3|1956|3
1609843640000|2021-01-05 10:47:20|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|2
1609843680000|2021-01-05 10:48:00|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.8|1955.5|4
1609843690000|2021-01-05 10:48:10|1956.1|1955.8|1956.6|1956.3|1956.7|1956.4|1956.1|1955.8|14
1609843700000|2021-01-05 10:48:20|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|2
1609843740000|2021-01-05 10:49:00|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.2|1955.9|4
1609843760000|2021-01-05 10:49:20|1956.4|1956.1|1956.5|1956.2|1956.6|1956.3|1956.4|1956.1|3
1609843780000|2021-01-05 10:49:40|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|5
1609843790000|2021-01-05 10:49:50|||||||||1
1609843810000|2021-01-05 10:50:10|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|4
1609843820000|2021-01-05 10:50:20|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609843850000|2021-01-05 10:50:50|1957.5|1957.2|1957.5|1957.2|1957.6|1957.3|1957.5|1957.2|3
1609843900000|2021-01-05 10:51:40|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|3
1609843930000|2021-01-05 10:52:10|1956.5|1956.2|1956.3|1956|1956.5|1956.2|1956.3|1956|3
1609843940000|2021-01-05 10:52:20|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|2
1609843950000|2021-01-05 10:52:30|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609843960000|2021-01-05 10:52:40|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|2
1609843970000|2021-01-05 10:52:50|||||||||5
1609844070000|2021-01-05 10:54:30|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609844090000|2021-01-05 10:54:50|1957.1|1956.8|1956.9|1956.6|1957.1|1956.8|1956.9|1956.6|2
1609844100000|2021-01-05 10:55:00|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|3
1609844110000|2021-01-05 10:55:10|1957.8|1957.5|1957.7|1957.4|1957.8|1957.5|1957.7|1957.4|2
1609844120000|2021-01-05 10:55:20|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609844130000|2021-01-05 10:55:30|1957.8|1957.5|1957.6|1957.3|1957.8|1957.5|1957.6|1957.3|12
1609844170000|2021-01-05 10:56:10|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1609844200000|2021-01-05 10:56:40|||||||||1
1609844230000|2021-01-05 10:57:10|||||||||1
1609844250000|2021-01-05 10:57:30|||||||||1
1609844260000|2021-01-05 10:57:40|||||||||1
1609844290000|2021-01-05 10:58:10|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609844300000|2021-01-05 10:58:20|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1609844310000|2021-01-05 10:58:30|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609844320000|2021-01-05 10:58:40|||||||||4
1609844330000|2021-01-05 10:58:50|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|3
1609844360000|2021-01-05 10:59:20|1956.5|1956.2|1956.6|1956.3|1956.7|1956.4|1956.5|1956.2|4
1609844390000|2021-01-05 10:59:50|1956.8|1956.5|1956.7|1956.4|1956.8|1956.5|1956.7|1956.4|2
1609844400000|2021-01-05 11:00:00|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609844410000|2021-01-05 11:00:10|1956.4|1956.1|1956.3|1956|1956.4|1956.1|1956.3|1956|3
1609844420000|2021-01-05 11:00:20|1956.6|1956.3|1956.7|1956.4|1956.7|1956.4|1956.6|1956.3|2
1609844430000|2021-01-05 11:00:30|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1609844440000|2021-01-05 11:00:40|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609844450000|2021-01-05 11:00:50|||||||||1
1609844470000|2021-01-05 11:01:10|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609844490000|2021-01-05 11:01:30|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1609844500000|2021-01-05 11:01:40|1957.2|1956.9|1957.1|1956.8|1957.2|1956.9|1957.1|1956.8|3
1609844510000|2021-01-05 11:01:50|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609844540000|2021-01-05 11:02:20|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609844550000|2021-01-05 11:02:30|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609844560000|2021-01-05 11:02:40|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|2
1609844570000|2021-01-05 11:02:50|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|6
1609844590000|2021-01-05 11:03:10|1957|1956.7|1957.2|1956.9|1957.2|1956.9|1957|1956.7|2
1609844600000|2021-01-05 11:03:20|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|5
1609844620000|2021-01-05 11:03:40|1957.3|1957|1957.7|1957.4|1957.7|1957.4|1957.3|1957|3
1609844630000|2021-01-05 11:03:50|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609844640000|2021-01-05 11:04:00|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609844650000|2021-01-05 11:04:10|1957.8|1957.5|1957.9|1957.6|1957.9|1957.6|1957.8|1957.5|17
1609844660000|2021-01-05 11:04:20|1958.2|1957.9|1958|1957.7|1958.2|1957.9|1958|1957.7|4
1609844670000|2021-01-05 11:04:30|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609844690000|2021-01-05 11:04:50|1957.8|1957.5|1958.1|1957.8|1958.1|1957.8|1957.7|1957.4|5
1609844700000|2021-01-05 11:05:00|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609844730000|2021-01-05 11:05:30|||||||||1
1609844780000|2021-01-05 11:06:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|5
1609844820000|2021-01-05 11:07:00|1958.3|1958|1958.4|1958.1|1958.4|1958.1|1958.3|1958|2
1609844830000|2021-01-05 11:07:10|1958.5|1958.2|1958.9|1958.6|1958.9|1958.6|1958.5|1958.2|4
1609844860000|2021-01-05 11:07:40|1958.8|1958.5|1959|1958.7|1959|1958.7|1958.8|1958.5|7
1609844870000|2021-01-05 11:07:50|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1958.8|1958.5|5
1609844890000|2021-01-05 11:08:10|1959.2|1958.9|1959.8|1959.5|1959.8|1959.5|1959.2|1958.9|18
1609844920000|2021-01-05 11:08:40|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1609844940000|2021-01-05 11:09:00|1958.5|1958.2|1958.5|1958.2|1958.6|1958.3|1958.5|1958.2|6
1609844960000|2021-01-05 11:09:20|1958.4|1958.1|1958.2|1957.9|1958.4|1958.1|1958.2|1957.9|4
1609844970000|2021-01-05 11:09:30|||||||||1
1609845020000|2021-01-05 11:10:20|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609845030000|2021-01-05 11:10:30|1958.6|1958.3|1958.9|1958.6|1958.9|1958.6|1958.6|1958.3|2
1609845040000|2021-01-05 11:10:40|||||||||2
1609845060000|2021-01-05 11:11:00|1958.6|1958.3|1958|1957.7|1958.6|1958.3|1958|1957.7|5
1609845080000|2021-01-05 11:11:20|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|4
1609845100000|2021-01-05 11:11:40|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609845110000|2021-01-05 11:11:50|||||||||2
1609845120000|2021-01-05 11:12:00|1958|1957.7|1957.8|1957.5|1958.2|1957.9|1957.8|1957.5|4
1609845150000|2021-01-05 11:12:30|1957.7|1957.4|1957.6|1957.3|1957.7|1957.4|1957.6|1957.3|3
1609845160000|2021-01-05 11:12:40|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|2
1609845170000|2021-01-05 11:12:50|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|3
1609845180000|2021-01-05 11:13:00|1958|1957.7|1958.1|1957.8|1958.1|1957.8|1958|1957.7|2
1609845220000|2021-01-05 11:13:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609845240000|2021-01-05 11:14:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|4
1609845250000|2021-01-05 11:14:10|1958.4|1958.1|1958.3|1958|1958.4|1958.1|1958.3|1958|3
1609845270000|2021-01-05 11:14:30|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|4
1609845320000|2021-01-05 11:15:20|1958.6|1958.3|1958.6|1958.3|1959.1|1958.8|1958.6|1958.3|28
1609845330000|2021-01-05 11:15:30|||||||||3
1609845350000|2021-01-05 11:15:50|1958.8|1958.5|1958.6|1958.3|1958.8|1958.5|1958.6|1958.3|4
1609845360000|2021-01-05 11:16:00|1958.7|1958.4|1958.5|1958.2|1958.7|1958.4|1958.4|1958.1|14
1609845370000|2021-01-05 11:16:10|1958.6|1958.3|1958.1|1957.8|1958.6|1958.3|1958.1|1957.8|10
1609845380000|2021-01-05 11:16:20|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|5
1609845390000|2021-01-05 11:16:30|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|5
1609845400000|2021-01-05 11:16:40|1957.6|1957.3|1957.7|1957.4|1957.7|1957.4|1957.5|1957.2|15
1609845410000|2021-01-05 11:16:50|1957.6|1957.3|1957.2|1956.9|1957.6|1957.3|1957.2|1956.9|7
1609845420000|2021-01-05 11:17:00|||||||||6
1609845430000|2021-01-05 11:17:10|1957.1|1956.8|1957.1|1956.8|1957.2|1956.9|1956.9|1956.6|23
1609845440000|2021-01-05 11:17:20|1957|1956.7|1957|1956.7|1957.2|1956.9|1957|1956.7|9
1609845450000|2021-01-05 11:17:30|1957.1|1956.8|1957.3|1957|1957.3|1957|1957.1|1956.8|7
1609845460000|2021-01-05 11:17:40|1957.5|1957.2|1957.1|1956.8|1957.5|1957.2|1957.1|1956.8|17
1609845470000|2021-01-05 11:17:50|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.1|1956.8|4
1609845480000|2021-01-05 11:18:00|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957|1956.7|10
1609845490000|2021-01-05 11:18:10|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.1|1956.8|8
1609845510000|2021-01-05 11:18:30|1957.3|1957|1957.1|1956.8|1957.3|1957|1957.1|1956.8|6
1609845520000|2021-01-05 11:18:40|1957|1956.7|1956.8|1956.5|1957|1956.7|1956.8|1956.5|6
1609845540000|2021-01-05 11:19:00|1956.6|1956.3|1956.5|1956.2|1956.6|1956.3|1956.5|1956.2|2
1609845550000|2021-01-05 11:19:10|1956.4|1956.1|1956.3|1956|1956.4|1956.1|1956.3|1956|5
1609845560000|2021-01-05 11:19:20|1956.1|1955.8|1956|1955.7|1956.2|1955.9|1956|1955.7|6
1609845580000|2021-01-05 11:19:40|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|4
1609845590000|2021-01-05 11:19:50|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|2
1609845610000|2021-01-05 11:20:10|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|6
1609845640000|2021-01-05 11:20:40|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609845650000|2021-01-05 11:20:50|||||||||1
1609845660000|2021-01-05 11:21:00|||||||||7
1609845680000|2021-01-05 11:21:20|||||||||3
1609845700000|2021-01-05 11:21:40|1957.2|1956.9|1957.2|1956.9|1957.3|1957|1957.2|1956.9|11
1609845710000|2021-01-05 11:21:50|||||||||7
1609845730000|2021-01-05 11:22:10|1957.1|1956.8|1957.2|1956.9|1957.2|1956.9|1957.1|1956.8|3
1609845740000|2021-01-05 11:22:20|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609845750000|2021-01-05 11:22:30|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1609845760000|2021-01-05 11:22:40|||||||||1
1609845770000|2021-01-05 11:22:50|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1609845780000|2021-01-05 11:23:00|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609845790000|2021-01-05 11:23:10|1957|1956.7|1957.1|1956.8|1957.1|1956.8|1957|1956.7|5
1609845820000|2021-01-05 11:23:40|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609845830000|2021-01-05 11:23:50|1956.6|1956.3|1956.6|1956.3|1956.8|1956.5|1956.6|1956.3|7
1609845840000|2021-01-05 11:24:00|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|4
1609845850000|2021-01-05 11:24:10|1956.9|1956.6|1956.8|1956.5|1956.9|1956.6|1956.8|1956.5|2
1609845860000|2021-01-05 11:24:20|1956.7|1956.4|1956.4|1956.1|1956.7|1956.4|1956.4|1956.1|2
1609845880000|2021-01-05 11:24:40|1956.2|1955.9|1956.3|1956|1956.3|1956|1956.2|1955.9|6
1609845900000|2021-01-05 11:25:00|||||||||1
1609845910000|2021-01-05 11:25:10|||||||||1
1609845930000|2021-01-05 11:25:30|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1
1609845940000|2021-01-05 11:25:40|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609845950000|2021-01-05 11:25:50|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609845980000|2021-01-05 11:26:20|1957|1956.7|1956.9|1956.6|1957|1956.7|1956.9|1956.6|5
1609846020000|2021-01-05 11:27:00|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1609846060000|2021-01-05 11:27:40|||||||||1
1609846070000|2021-01-05 11:27:50|1956.9|1956.6|1957|1956.7|1957.1|1956.8|1956.9|1956.6|6
1609846080000|2021-01-05 11:28:00|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609846100000|2021-01-05 11:28:20|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|2
1609846110000|2021-01-05 11:28:30|1957.2|1956.9|1957.4|1957.1|1957.4|1957.1|1957.2|1956.9|4
1609846120000|2021-01-05 11:28:40|1957.6|1957.3|1957.6|1957.3|1957.7|1957.4|1957.6|1957.3|10
1609846130000|2021-01-05 11:28:50|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609846140000|2021-01-05 11:29:00|1957.9|1957.6|1957.7|1957.4|1957.9|1957.6|1957.6|1957.3|3
1609846150000|2021-01-05 11:29:10|1957.6|1957.3|1957.5|1957.2|1957.6|1957.3|1957.5|1957.2|2
1609846160000|2021-01-05 11:29:20|1957.4|1957.1|1957.1|1956.8|1957.4|1957.1|1957.1|1956.8|5
1609846200000|2021-01-05 11:30:00|1956.7|1956.4|1956.4|1956.1|1956.7|1956.4|1956.4|1956.1|8
1609846210000|2021-01-05 11:30:10|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|1
1609846220000|2021-01-05 11:30:20|1956.1|1955.8|1956.2|1955.9|1956.2|1955.9|1956.1|1955.8|4
1609846230000|2021-01-05 11:30:30|1956.3|1956|1956.7|1956.4|1956.7|1956.4|1955.9|1955.6|14
1609846240000|2021-01-05 11:30:40|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1
1609846250000|2021-01-05 11:30:50|||||||||2
1609846260000|2021-01-05 11:31:00|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|2
1609846270000|2021-01-05 11:31:10|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|2
1609846330000|2021-01-05 11:32:10|1956.4|1956.1|1956.5|1956.2|1956.5|1956.2|1956.4|1956.1|2
1609846340000|2021-01-05 11:32:20|1956.4|1956.1|1956|1955.7|1956.4|1956.1|1956|1955.7|2
1609846350000|2021-01-05 11:32:30|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|3
1609846380000|2021-01-05 11:33:00|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|4
1609846390000|2021-01-05 11:33:10|1955.5|1955.2|1955.2|1954.9|1955.5|1955.2|1955.2|1954.9|5
1609846400000|2021-01-05 11:33:20|1955.7|1955.4|1955.6|1955.3|1955.7|1955.4|1955.4|1955.1|4
1609846410000|2021-01-05 11:33:30|1955.4|1955.1|1954.9|1954.6|1955.4|1955.1|1954.9|1954.6|5
1609846420000|2021-01-05 11:33:40|1955.4|1955.1|1955.3|1955|1955.4|1955.1|1955.3|1955|3
1609846440000|2021-01-05 11:34:00|1955.2|1954.9|1954.9|1954.6|1955.2|1954.9|1954.9|1954.6|8
1609846450000|2021-01-05 11:34:10|1955.1|1954.8|1955.6|1955.3|1955.6|1955.3|1955.1|1954.8|6
1609846460000|2021-01-05 11:34:20|1955.9|1955.6|1956.3|1956|1956.3|1956|1955.9|1955.6|4
1609846480000|2021-01-05 11:34:40|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|1
1609846490000|2021-01-05 11:34:50|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1
1609846520000|2021-01-05 11:35:20|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|1
1609846530000|2021-01-05 11:35:30|1955.7|1955.4|1955.3|1955|1955.7|1955.4|1955.3|1955|14
1609846540000|2021-01-05 11:35:40|1955.2|1954.9|1955|1954.7|1955.2|1954.9|1955|1954.7|2
1609846560000|2021-01-05 11:36:00|1954.9|1954.6|1954.7|1954.4|1954.9|1954.6|1954.5|1954.2|7
1609846570000|2021-01-05 11:36:10|1954.8|1954.5|1954.7|1954.4|1954.8|1954.5|1954.7|1954.4|3
1609846580000|2021-01-05 11:36:20|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1
1609846600000|2021-01-05 11:36:40|1954.3|1954|1954.7|1954.4|1954.7|1954.4|1954.3|1954|6
1609846610000|2021-01-05 11:36:50|1954.8|1954.5|1954.7|1954.4|1954.8|1954.5|1954.7|1954.4|4
1609846620000|2021-01-05 11:37:00|1954.6|1954.3|1954|1953.7|1954.6|1954.3|1954|1953.7|8
1609846630000|2021-01-05 11:37:10|1954.1|1953.8|1954.4|1954.1|1954.4|1954.1|1954.1|1953.8|3
1609846650000|2021-01-05 11:37:30|1954|1953.7|1953.6|1953.3|1954|1953.7|1953.6|1953.3|3
1609846660000|2021-01-05 11:37:40|1953.8|1953.5|1953.9|1953.6|1953.9|1953.6|1953.8|1953.5|3
1609846670000|2021-01-05 11:37:50|1954|1953.7|1953.9|1953.6|1954|1953.7|1953.8|1953.5|5
1609846690000|2021-01-05 11:38:10|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1
1609846700000|2021-01-05 11:38:20|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1
1609846710000|2021-01-05 11:38:30|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|2
1609846720000|2021-01-05 11:38:40|1953.5|1953.2|1953.2|1952.9|1953.5|1953.2|1953.2|1952.9|5
1609846740000|2021-01-05 11:39:00|1953.9|1953.6|1954.1|1953.8|1954.1|1953.8|1953.9|1953.6|3
1609846760000|2021-01-05 11:39:20|1953.5|1953.2|1953.3|1953|1953.5|1953.2|1953.3|1953|9
1609846770000|2021-01-05 11:39:30|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1609846790000|2021-01-05 11:39:50|1953.5|1953.2|1953.7|1953.4|1953.7|1953.4|1953.5|1953.2|3
1609846800000|2021-01-05 11:40:00|1953.9|1953.6|1953.8|1953.5|1953.9|1953.6|1953.8|1953.5|3
1609846810000|2021-01-05 11:40:10|1953.2|1952.9|1952.5|1952.2|1953.2|1952.9|1952.5|1952.2|19
1609846820000|2021-01-05 11:40:20|1952.6|1952.3|1952.8|1952.5|1952.9|1952.6|1952.6|1952.3|4
1609846850000|2021-01-05 11:40:50|1952.3|1952|1952.3|1952|1952.5|1952.2|1952.3|1952|8
1609846860000|2021-01-05 11:41:00|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|2
1609846870000|2021-01-05 11:41:10|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|1
1609846900000|2021-01-05 11:41:40|1952.9|1952.6|1952.5|1952.2|1952.9|1952.6|1952.5|1952.2|10
1609846920000|2021-01-05 11:42:00|1952.7|1952.4|1952.9|1952.6|1952.9|1952.6|1952.7|1952.4|2
1609846930000|2021-01-05 11:42:10|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1609846940000|2021-01-05 11:42:20|1953.4|1953.1|1953.9|1953.6|1953.9|1953.6|1953.4|1953.1|6
1609846950000|2021-01-05 11:42:30|1954.5|1954.2|1953.9|1953.6|1954.7|1954.4|1953.8|1953.5|6
1609846960000|2021-01-05 11:42:40|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1
1609846980000|2021-01-05 11:43:00|1953|1952.7|1953.2|1952.9|1953.2|1952.9|1953|1952.7|3
1609846990000|2021-01-05 11:43:10|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|3
1609847000000|2021-01-05 11:43:20|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|2
1609847020000|2021-01-05 11:43:40|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|2
1609847040000|2021-01-05 11:44:00|1953.1|1952.8|1953.3|1953|1953.3|1953|1953.1|1952.8|2
1609847050000|2021-01-05 11:44:10|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1609847060000|2021-01-05 11:44:20|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609847070000|2021-01-05 11:44:30|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1609847080000|2021-01-05 11:44:40|1953.1|1952.8|1952.8|1952.5|1953.2|1952.9|1952.7|1952.4|8
1609847100000|2021-01-05 11:45:00|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1609847120000|2021-01-05 11:45:20|1953.2|1952.9|1953.1|1952.8|1953.2|1952.9|1953.1|1952.8|4
1609847130000|2021-01-05 11:45:30|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1609847150000|2021-01-05 11:45:50|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1609847170000|2021-01-05 11:46:10|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609847180000|2021-01-05 11:46:20|1952.7|1952.4|1952.5|1952.2|1952.7|1952.4|1952.5|1952.2|4
1609847190000|2021-01-05 11:46:30|1953|1952.7|1953.2|1952.9|1953.2|1952.9|1953|1952.7|2
1609847200000|2021-01-05 11:46:40|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1609847210000|2021-01-05 11:46:50|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1609847220000|2021-01-05 11:47:00|||||||||1
1609847230000|2021-01-05 11:47:10|1953.6|1953.3|1953.5|1953.2|1953.6|1953.3|1953.5|1953.2|4
1609847260000|2021-01-05 11:47:40|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609847270000|2021-01-05 11:47:50|||||||||3
1609847280000|2021-01-05 11:48:00|1952.9|1952.6|1952.1|1951.8|1952.9|1952.6|1951.7|1951.4|9
1609847290000|2021-01-05 11:48:10|1952.2|1951.9|1951.9|1951.6|1952.2|1951.9|1951.9|1951.6|4
1609847300000|2021-01-05 11:48:20|1952.3|1952|1952.4|1952.1|1952.4|1952.1|1952.3|1952|2
1609847310000|2021-01-05 11:48:30|1952.3|1952|1952.1|1951.8|1952.3|1952|1952.1|1951.8|3
1609847320000|2021-01-05 11:48:40|1952|1951.7|1951.8|1951.5|1952|1951.7|1951.8|1951.5|7
1609847340000|2021-01-05 11:49:00|||||||||1
1609847350000|2021-01-05 11:49:10|1951.6|1951.3|1952|1951.7|1952|1951.7|1951.6|1951.3|5
1609847360000|2021-01-05 11:49:20|1952.1|1951.8|1951.8|1951.5|1952.1|1951.8|1951.8|1951.5|6
1609847390000|2021-01-05 11:49:50|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1
1609847430000|2021-01-05 11:50:30|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|1
1609847440000|2021-01-05 11:50:40|1952.2|1951.9|1951.7|1951.4|1952.2|1951.9|1951.7|1951.4|3
1609847450000|2021-01-05 11:50:50|1951.2|1950.9|1951.4|1951.1|1951.4|1951.1|1951.2|1950.9|7
1609847460000|2021-01-05 11:51:00|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1
1609847470000|2021-01-05 11:51:10|||||||||1
1609847480000|2021-01-05 11:51:20|1951.2|1950.9|1951.3|1951|1951.3|1951|1951.1|1950.8|18
1609847510000|2021-01-05 11:51:50|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1
1609847520000|2021-01-05 11:52:00|||||||||1
1609847550000|2021-01-05 11:52:30|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|6
1609847560000|2021-01-05 11:52:40|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|3
1609847630000|2021-01-05 11:53:50|1952.4|1952.1|1952.2|1951.9|1952.4|1952.1|1952.2|1951.9|5
1609847640000|2021-01-05 11:54:00|1952.1|1951.8|1952|1951.7|1952.1|1951.8|1952|1951.7|4
1609847650000|2021-01-05 11:54:10|1952.1|1951.8|1952.2|1951.9|1952.2|1951.9|1952.1|1951.8|2
1609847680000|2021-01-05 11:54:40|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1
1609847690000|2021-01-05 11:54:50|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|2
1609847710000|2021-01-05 11:55:10|1951.2|1950.9|1951|1950.7|1951.2|1950.9|1951|1950.7|3
1609847720000|2021-01-05 11:55:20|1950.9|1950.6|1950.7|1950.4|1950.9|1950.6|1950.5|1950.2|16
1609847730000|2021-01-05 11:55:30|1950.5|1950.2|1950.7|1950.4|1950.7|1950.4|1950.5|1950.2|7
1609847740000|2021-01-05 11:55:40|1950.6|1950.3|1950.6|1950.3|1950.7|1950.4|1950.5|1950.2|7
1609847750000|2021-01-05 11:55:50|1950.7|1950.4|1950.7|1950.4|1950.8|1950.5|1950.6|1950.3|13
1609847760000|2021-01-05 11:56:00|1950.9|1950.6|1951|1950.7|1951|1950.7|1950.9|1950.6|2
1609847770000|2021-01-05 11:56:10|1950.9|1950.6|1950.1|1949.8|1950.9|1950.6|1950.1|1949.8|35
1609847780000|2021-01-05 11:56:20|1950|1949.7|1949.8|1949.5|1950|1949.7|1949.8|1949.5|21
1609847790000|2021-01-05 11:56:30|1950.1|1949.8|1949.8|1949.5|1950.3|1950|1949.8|1949.5|36
1609847800000|2021-01-05 11:56:40|1949.9|1949.6|1949.2|1948.9|1949.9|1949.6|1949.2|1948.9|12
1609847810000|2021-01-05 11:56:50|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|8
1609847820000|2021-01-05 11:57:00|1949.6|1949.3|1949.2|1948.9|1949.6|1949.3|1949.2|1948.9|6
1609847830000|2021-01-05 11:57:10|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|2
1609847850000|2021-01-05 11:57:30|1949.7|1949.4|1949.2|1948.9|1949.7|1949.4|1949.2|1948.9|14
1609847860000|2021-01-05 11:57:40|1949.3|1949|1949.7|1949.4|1949.7|1949.4|1949.3|1949|4
1609847890000|2021-01-05 11:58:10|1949.9|1949.6|1950.6|1950.3|1950.6|1950.3|1949.9|1949.6|5
1609847900000|2021-01-05 11:58:20|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|5
1609847910000|2021-01-05 11:58:30|1950.9|1950.6|1950.6|1950.3|1950.9|1950.6|1950.6|1950.3|4
1609847930000|2021-01-05 11:58:50|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951|1950.7|5
1609847940000|2021-01-05 11:59:00|1951.3|1951|1951.5|1951.2|1951.8|1951.5|1951.3|1951|14
1609847950000|2021-01-05 11:59:10|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|2
1609847960000|2021-01-05 11:59:20|1951.4|1951.1|1951.3|1951|1951.5|1951.2|1951.3|1951|3
1609847970000|2021-01-05 11:59:30|1951.2|1950.9|1951.4|1951.1|1951.4|1951.1|1951.2|1950.9|3
1609847980000|2021-01-05 11:59:40|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1
1609847990000|2021-01-05 11:59:50|||||||||1
1609848000000|2021-01-05 12:00:00|1951.3|1951|1951.4|1951.1|1951.4|1951.1|1951|1950.7|7
1609848010000|2021-01-05 12:00:10|1951.6|1951.3|1952.4|1952.1|1952.5|1952.2|1951.6|1951.3|6
1609848020000|2021-01-05 12:00:20|1952.5|1952.2|1951.7|1951.4|1952.5|1952.2|1951.7|1951.4|15
1609848030000|2021-01-05 12:00:30|1951.8|1951.5|1951.7|1951.4|1951.8|1951.5|1951.6|1951.3|6
1609848040000|2021-01-05 12:00:40|||||||||1
1609848050000|2021-01-05 12:00:50|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1
1609848060000|2021-01-05 12:01:00|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1
1609848070000|2021-01-05 12:01:10|1951.8|1951.5|1951.4|1951.1|1951.8|1951.5|1951.4|1951.1|2
1609848080000|2021-01-05 12:01:20|1951.1|1950.8|1951.7|1951.4|1951.9|1951.6|1951.1|1950.8|28
1609848090000|2021-01-05 12:01:30|1951.6|1951.3|1951.4|1951.1|1951.6|1951.3|1951.4|1951.1|6
1609848100000|2021-01-05 12:01:40|1951.5|1951.2|1951.3|1951|1951.6|1951.3|1951.3|1951|15
1609848110000|2021-01-05 12:01:50|1951.5|1951.2|1951.3|1951|1951.5|1951.2|1951.3|1951|5
1609848120000|2021-01-05 12:02:00|1951.4|1951.1|1950.6|1950.3|1951.4|1951.1|1950.6|1950.3|10
1609848130000|2021-01-05 12:02:10|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1
1609848140000|2021-01-05 12:02:20|1951.2|1950.9|1951.4|1951.1|1951.4|1951.1|1951.2|1950.9|26
1609848150000|2021-01-05 12:02:30|||||||||4
1609848160000|2021-01-05 12:02:40|1951.8|1951.5|1952.3|1952|1952.3|1952|1951.8|1951.5|5
1609848170000|2021-01-05 12:02:50|1952.7|1952.4|1952.7|1952.4|1952.8|1952.5|1952.7|1952.4|5
1609848180000|2021-01-05 12:03:00|1952.6|1952.3|1952.4|1952.1|1952.6|1952.3|1952.4|1952.1|6
1609848190000|2021-01-05 12:03:10|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609848230000|2021-01-05 12:03:50|1951.9|1951.6|1952.1|1951.8|1952.1|1951.8|1951.9|1951.6|4
1609848240000|2021-01-05 12:04:00|1951.8|1951.5|1951.5|1951.2|1951.8|1951.5|1951.5|1951.2|5
1609848250000|2021-01-05 12:04:10|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1
1609848270000|2021-01-05 12:04:30|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1
1609848280000|2021-01-05 12:04:40|1951.8|1951.5|1951.9|1951.6|1951.9|1951.6|1951.8|1951.5|3
1609848290000|2021-01-05 12:04:50|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|3
1609848300000|2021-01-05 12:05:00|||||||||1
1609848320000|2021-01-05 12:05:20|1952.1|1951.8|1951.9|1951.6|1952.1|1951.8|1951.9|1951.6|2
1609848340000|2021-01-05 12:05:40|1951.7|1951.4|1951.5|1951.2|1951.7|1951.4|1951.5|1951.2|3
1609848350000|2021-01-05 12:05:50|1951.7|1951.4|1951.7|1951.4|1951.8|1951.5|1951.6|1951.3|4
1609848360000|2021-01-05 12:06:00|1951.4|1951.1|1951.3|1951|1951.4|1951.1|1951.3|1951|2
1609848370000|2021-01-05 12:06:10|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|2
1609848380000|2021-01-05 12:06:20|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1
1609848400000|2021-01-05 12:06:40|1951.9|1951.6|1951.7|1951.4|1952|1951.7|1951.7|1951.4|10
1609848410000|2021-01-05 12:06:50|1951.4|1951.1|1951.3|1951|1951.4|1951.1|1951.2|1950.9|9
1609848420000|2021-01-05 12:07:00|1951.1|1950.8|1951.4|1951.1|1951.4|1951.1|1950.9|1950.6|11
1609848430000|2021-01-05 12:07:10|1951.1|1950.8|1951.2|1950.9|1951.2|1950.9|1951.1|1950.8|8
1609848440000|2021-01-05 12:07:20|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|2
1609848450000|2021-01-05 12:07:30|1950.7|1950.4|1950.5|1950.2|1950.7|1950.4|1950.4|1950.1|5
1609848460000|2021-01-05 12:07:40|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.2|1949.9|6
1609848470000|2021-01-05 12:07:50|1950.3|1950|1950.4|1950.1|1950.6|1950.3|1950.2|1949.9|8
1609848480000|2021-01-05 12:08:00|1950.3|1950|1950.4|1950.1|1950.4|1950.1|1950.3|1950|4
1609848490000|2021-01-05 12:08:10|1950|1949.7|1949.6|1949.3|1950|1949.7|1949.6|1949.3|17
1609848500000|2021-01-05 12:08:20|1949.2|1948.9|1949.1|1948.8|1949.3|1949|1948.8|1948.5|15
1609848510000|2021-01-05 12:08:30|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|9
1609848530000|2021-01-05 12:08:50|1948.8|1948.5|1948.7|1948.4|1948.8|1948.5|1948.7|1948.4|6
1609848540000|2021-01-05 12:09:00|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|3
1609848550000|2021-01-05 12:09:10|1948.2|1947.9|1948|1947.7|1948.3|1948|1948|1947.7|29
1609848560000|2021-01-05 12:09:20|1947.9|1947.6|1948.1|1947.8|1948.3|1948|1947.9|1947.6|5
1609848570000|2021-01-05 12:09:30|1948|1947.7|1949.1|1948.8|1949.1|1948.8|1948|1947.7|29
1609848580000|2021-01-05 12:09:40|1949.3|1949|1950|1949.7|1950|1949.7|1949.3|1949|20
1609848590000|2021-01-05 12:09:50|1949.5|1949.2|1949.1|1948.8|1949.5|1949.2|1948.7|1948.4|21
1609848600000|2021-01-05 12:10:00|1949.4|1949.1|1950|1949.7|1950|1949.7|1949.4|1949.1|7
1609848610000|2021-01-05 12:10:10|1950.1|1949.8|1950|1949.7|1950.2|1949.9|1950|1949.7|12
1609848620000|2021-01-05 12:10:20|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|2
1609848640000|2021-01-05 12:10:40|1949.5|1949.2|1948.9|1948.6|1949.5|1949.2|1948.9|1948.6|2
1609848650000|2021-01-05 12:10:50|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1
1609848660000|2021-01-05 12:11:00|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|2
1609848670000|2021-01-05 12:11:10|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1
1609848690000|2021-01-05 12:11:30|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|2
1609848710000|2021-01-05 12:11:50|1949.9|1949.6|1950|1949.7|1950|1949.7|1949.9|1949.6|2
1609848740000|2021-01-05 12:12:20|1950.1|1949.8|1950.2|1949.9|1950.3|1950|1950|1949.7|9
1609848750000|2021-01-05 12:12:30|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1
1609848760000|2021-01-05 12:12:40|||||||||1
1609848780000|2021-01-05 12:13:00|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1609848810000|2021-01-05 12:13:30|1950.8|1950.5|1951.3|1951|1951.3|1951|1950.8|1950.5|4
1609848820000|2021-01-05 12:13:40|1951.4|1951.1|1951.7|1951.4|1951.7|1951.4|1951.4|1951.1|8
1609848830000|2021-01-05 12:13:50|1951.5|1951.2|1951.3|1951|1951.5|1951.2|1951.3|1951|8
1609848840000|2021-01-05 12:14:00|1951|1950.7|1951|1950.7|1951.2|1950.9|1950.9|1950.6|8
1609848860000|2021-01-05 12:14:20|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1
1609848880000|2021-01-05 12:14:40|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1
1609848890000|2021-01-05 12:14:50|1951.4|1951.1|1951.7|1951.4|1951.7|1951.4|1951.4|1951.1|7
1609848900000|2021-01-05 12:15:00|1951.5|1951.2|1951.3|1951|1951.5|1951.2|1951.3|1951|3
1609848920000|2021-01-05 12:15:20|1951.4|1951.1|1951.5|1951.2|1951.5|1951.2|1951.4|1951.1|3
1609848930000|2021-01-05 12:15:30|1951.3|1951|1950.8|1950.5|1951.3|1951|1950.8|1950.5|7
1609848940000|2021-01-05 12:15:40|1951.1|1950.8|1950.9|1950.6|1951.1|1950.8|1950.9|1950.6|4
1609848950000|2021-01-05 12:15:50|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|2
1609848960000|2021-01-05 12:16:00|1950.9|1950.6|1950.3|1950|1950.9|1950.6|1950.3|1950|2
1609848980000|2021-01-05 12:16:20|1950|1949.7|1949.6|1949.3|1950|1949.7|1949.6|1949.3|2
1609848990000|2021-01-05 12:16:30|1949.3|1949|1949|1948.7|1949.3|1949|1949|1948.7|7
1609849000000|2021-01-05 12:16:40|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|1
1609849010000|2021-01-05 12:16:50|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|2
1609849020000|2021-01-05 12:17:00|1949.5|1949.2|1949.2|1948.9|1949.5|1949.2|1949.2|1948.9|5
1609849040000|2021-01-05 12:17:20|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|1
1609849050000|2021-01-05 12:17:30|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|2
1609849060000|2021-01-05 12:17:40|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|2
1609849070000|2021-01-05 12:17:50|1948.4|1948.1|1948.6|1948.3|1948.6|1948.3|1948.4|1948.1|3
1609849080000|2021-01-05 12:18:00|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|3
1609849100000|2021-01-05 12:18:20|1948.8|1948.5|1948.6|1948.3|1948.8|1948.5|1948.6|1948.3|3
1609849110000|2021-01-05 12:18:30|||||||||1
1609849120000|2021-01-05 12:18:40|1948.8|1948.5|1948.9|1948.6|1949|1948.7|1948.7|1948.4|14
1609849140000|2021-01-05 12:19:00|1949|1948.7|1948.8|1948.5|1949|1948.7|1948.8|1948.5|6
1609849150000|2021-01-05 12:19:10|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|1948.4|1948.1|5
1609849160000|2021-01-05 12:19:20|1948.6|1948.3|1948.5|1948.2|1948.6|1948.3|1948.5|1948.2|4
1609849170000|2021-01-05 12:19:30|1948.2|1947.9|1948|1947.7|1948.2|1947.9|1947.9|1947.6|8
1609849180000|2021-01-05 12:19:40|1948.1|1947.8|1947.3|1947|1948.1|1947.8|1947|1946.7|17
1609849190000|2021-01-05 12:19:50|1947.4|1947.1|1947|1946.7|1947.5|1947.2|1946.8|1946.5|14
1609849200000|2021-01-05 12:20:00|1947.1|1946.8|1947.3|1947|1947.6|1947.3|1946.9|1946.6|17
1609849210000|2021-01-05 12:20:10|1947.2|1946.9|1947.6|1947.3|1947.6|1947.3|1947|1946.7|12
1609849220000|2021-01-05 12:20:20|1947.2|1946.9|1947.2|1946.9|1947.2|1946.9|1947.2|1946.9|6
1609849230000|2021-01-05 12:20:30|1947.3|1947|1947.1|1946.8|1947.4|1947.1|1947.1|1946.8|5
1609849240000|2021-01-05 12:20:40|1947.2|1946.9|1946.6|1946.3|1947.2|1946.9|1946.6|1946.3|11
1609849250000|2021-01-05 12:20:50|1946.7|1946.4|1947|1946.7|1947|1946.7|1946.7|1946.4|6
1609849260000|2021-01-05 12:21:00|1947.2|1946.9|1947.5|1947.2|1947.5|1947.2|1947.2|1946.9|10
1609849270000|2021-01-05 12:21:10|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|3
1609849280000|2021-01-05 12:21:20|1948|1947.7|1948|1947.7|1948|1947.7|1948|1947.7|1
1609849290000|2021-01-05 12:21:30|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|3
1609849300000|2021-01-05 12:21:40|1947.6|1947.3|1947.6|1947.3|1947.6|1947.3|1947.6|1947.3|1
1609849320000|2021-01-05 12:22:00|||||||||2
1609849330000|2021-01-05 12:22:10|1947.7|1947.4|1947.3|1947|1947.7|1947.4|1947.3|1947|16
1609849340000|2021-01-05 12:22:20|1947|1946.7|1947.5|1947.2|1947.5|1947.2|1947|1946.7|4
1609849350000|2021-01-05 12:22:30|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|3
1609849360000|2021-01-05 12:22:40|1947.2|1946.9|1947.2|1946.9|1947.2|1946.9|1947.2|1946.9|1
1609849370000|2021-01-05 12:22:50|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|1
1609849380000|2021-01-05 12:23:00|1947.2|1946.9|1947.5|1947.2|1947.5|1947.2|1947.2|1946.9|6
1609849400000|2021-01-05 12:23:20|1947.6|1947.3|1947.7|1947.4|1947.7|1947.4|1947.6|1947.3|2
1609849410000|2021-01-05 12:23:30|1948|1947.7|1947.6|1947.3|1948|1947.7|1947.4|1947.1|25
1609849420000|2021-01-05 12:23:40|1947.3|1947|1947.2|1946.9|1947.4|1947.1|1946.8|1946.5|21
1609849430000|2021-01-05 12:23:50|1947.1|1946.8|1947|1946.7|1947.3|1947|1947|1946.7|6
1609849440000|2021-01-05 12:24:00|1947.1|1946.8|1946.7|1946.4|1947.1|1946.8|1946.5|1946.2|34
1609849450000|2021-01-05 12:24:10|1946.5|1946.2|1946.7|1946.4|1946.7|1946.4|1946.5|1946.2|5
1609849460000|2021-01-05 12:24:20|1946.8|1946.5|1948.6|1948.3|1948.6|1948.3|1946.8|1946.5|25
1609849470000|2021-01-05 12:24:30|1948.5|1948.2|1948.4|1948.1|1948.5|1948.2|1948.2|1947.9|8
1609849480000|2021-01-05 12:24:40|1948.8|1948.5|1948.6|1948.3|1948.9|1948.6|1948.6|1948.3|7
1609849490000|2021-01-05 12:24:50|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1
1609849500000|2021-01-05 12:25:00|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1948.6|1948.3|14
1609849510000|2021-01-05 12:25:10|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1
1609849520000|2021-01-05 12:25:20|1948.4|1948.1|1947.6|1947.3|1948.4|1948.1|1947.5|1947.2|37
1609849530000|2021-01-05 12:25:30|1947.4|1947.1|1947.2|1946.9|1947.4|1947.1|1947.2|1946.9|8
1609849540000|2021-01-05 12:25:40|1947.5|1947.2|1946.9|1946.6|1947.5|1947.2|1946.9|1946.6|8
1609849550000|2021-01-05 12:25:50|1947.1|1946.8|1946.1|1945.8|1947.1|1946.8|1946.1|1945.8|12
1609849560000|2021-01-05 12:26:00|1946.2|1945.9|1945.7|1945.4|1946.2|1945.9|1945.5|1945.2|10
1609849570000|2021-01-05 12:26:10|1946|1945.7|1945.7|1945.4|1946|1945.7|1945.7|1945.4|7
1609849580000|2021-01-05 12:26:20|1945.8|1945.5|1945.6|1945.3|1945.8|1945.5|1944.9|1944.6|21
1609849590000|2021-01-05 12:26:30|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|2
1609849600000|2021-01-05 12:26:40|1945.9|1945.6|1946|1945.7|1946|1945.7|1945.9|1945.6|3
1609849610000|2021-01-05 12:26:50|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|3
1609849620000|2021-01-05 12:27:00|1945.9|1945.6|1946.2|1945.9|1946.2|1945.9|1945.9|1945.6|3
1609849640000|2021-01-05 12:27:20|1945.6|1945.3|1944.4|1944.1|1945.6|1945.3|1944.4|1944.1|52
1609849650000|2021-01-05 12:27:30|1944.3|1944|1944.8|1944.5|1944.8|1944.5|1944.1|1943.8|24
1609849660000|2021-01-05 12:27:40|1944.6|1944.3|1944.7|1944.4|1944.7|1944.4|1944.3|1944|10
1609849670000|2021-01-05 12:27:50|||||||||1
1609849680000|2021-01-05 12:28:00|1944.4|1944.1|1945.2|1944.9|1945.2|1944.9|1944.4|1944.1|8
1609849690000|2021-01-05 12:28:10|1945.4|1945.1|1945.4|1945.1|1945.4|1945.1|1945.4|1945.1|2
1609849700000|2021-01-05 12:28:20|1945.1|1944.8|1944.8|1944.5|1945.1|1944.8|1944.8|1944.5|8
1609849710000|2021-01-05 12:28:30|1944.7|1944.4|1944.5|1944.2|1944.7|1944.4|1944.5|1944.2|6
1609849720000|2021-01-05 12:28:40|1944.8|1944.5|1945.1|1944.8|1945.1|1944.8|1944.8|1944.5|5
1609849730000|2021-01-05 12:28:50|1945.2|1944.9|1944.4|1944.1|1945.2|1944.9|1944.4|1944.1|11
1609849740000|2021-01-05 12:29:00|1944.8|1944.5|1944.9|1944.6|1944.9|1944.6|1944.8|1944.5|7
1609849760000|2021-01-05 12:29:20|1945.2|1944.9|1945.2|1944.9|1945.2|1944.9|1945.2|1944.9|2
1609849770000|2021-01-05 12:29:30|1945.4|1945.1|1945.5|1945.2|1945.5|1945.2|1945.4|1945.1|4
1609849780000|2021-01-05 12:29:40|1945.8|1945.5|1945.5|1945.2|1945.8|1945.5|1945.5|1945.2|2
1609849790000|2021-01-05 12:29:50|1945.3|1945|1945.3|1945|1945.3|1945|1945.3|1945|2
1609849800000|2021-01-05 12:30:00|1944.9|1944.6|1946|1945.7|1946.4|1946.1|1944.9|1944.6|17
1609849810000|2021-01-05 12:30:10|1946.1|1945.8|1946.1|1945.8|1946.1|1945.8|1946.1|1945.8|4
1609849820000|2021-01-05 12:30:20|1945.7|1945.4|1945.5|1945.2|1945.7|1945.4|1945.4|1945.1|4
1609849830000|2021-01-05 12:30:30|1945.3|1945|1945.5|1945.2|1945.5|1945.2|1945|1944.7|14
1609849840000|2021-01-05 12:30:40|1945.7|1945.4|1944.9|1944.6|1945.7|1945.4|1944.7|1944.4|9
1609849850000|2021-01-05 12:30:50|1944.8|1944.5|1944.4|1944.1|1944.8|1944.5|1944.4|1944.1|7
1609849860000|2021-01-05 12:31:00|1944.6|1944.3|1944.4|1944.1|1944.6|1944.3|1944|1943.7|21
1609849870000|2021-01-05 12:31:10|1944.6|1944.3|1944.7|1944.4|1944.9|1944.6|1944.5|1944.2|7
1609849880000|2021-01-05 12:31:20|1945.4|1945.1|1946.2|1945.9|1946.4|1946.1|1945.4|1945.1|6
1609849890000|2021-01-05 12:31:30|1946.4|1946.1|1946.5|1946.2|1946.5|1946.2|1946.4|1946.1|3
1609849900000|2021-01-05 12:31:40|1946.7|1946.4|1946.6|1946.3|1946.7|1946.4|1946.5|1946.2|7
1609849910000|2021-01-05 12:31:50|1946.7|1946.4|1946.8|1946.5|1946.8|1946.5|1946.7|1946.4|4
1609849920000|2021-01-05 12:32:00|1946.3|1946|1945.9|1945.6|1946.3|1946|1945.9|1945.6|3
1609849930000|2021-01-05 12:32:10|1945.2|1944.9|1945|1944.7|1945.3|1945|1945|1944.7|9
1609849940000|2021-01-05 12:32:20|1944.9|1944.6|1944.9|1944.6|1945.1|1944.8|1944.9|1944.6|7
1609849960000|2021-01-05 12:32:40|1944.5|1944.2|1944.1|1943.8|1944.5|1944.2|1944.1|1943.8|3
1609849970000|2021-01-05 12:32:50|||||||||1
1609849980000|2021-01-05 12:33:00|1944.4|1944.1|1944.1|1943.8|1944.4|1944.1|1944.1|1943.8|3
1609849990000|2021-01-05 12:33:10|1944.2|1943.9|1944.4|1944.1|1944.8|1944.5|1944.2|1943.9|5
1609850000000|2021-01-05 12:33:20|1944.7|1944.4|1944.9|1944.6|1945|1944.7|1944.7|1944.4|3
1609850010000|2021-01-05 12:33:30|1945.3|1945|1945.3|1945|1945.4|1945.1|1945.2|1944.9|9
1609850020000|2021-01-05 12:33:40|1945.5|1945.2|1945.8|1945.5|1945.8|1945.5|1945.5|1945.2|8
1609850030000|2021-01-05 12:33:50|1945.6|1945.3|1945.5|1945.2|1945.6|1945.3|1945.5|1945.2|2
1609850050000|2021-01-05 12:34:10|1945.8|1945.5|1945.9|1945.6|1946.2|1945.9|1945.8|1945.5|8
1609850070000|2021-01-05 12:34:30|1945.5|1945.2|1945.8|1945.5|1945.8|1945.5|1945.5|1945.2|2
1609850090000|2021-01-05 12:34:50|1945.6|1945.3|1945.6|1945.3|1945.6|1945.3|1945.6|1945.3|1
1609850100000|2021-01-05 12:35:00|1946.1|1945.8|1946.1|1945.8|1946.1|1945.8|1946.1|1945.8|1
1609850110000|2021-01-05 12:35:10|1946.4|1946.1|1946.1|1945.8|1946.4|1946.1|1946.1|1945.8|9
1609850120000|2021-01-05 12:35:20|1946.4|1946.1|1946.3|1946|1946.4|1946.1|1946.3|1946|4
1609850130000|2021-01-05 12:35:30|1946.4|1946.1|1946.6|1946.3|1946.7|1946.4|1946.4|1946.1|9
1609850140000|2021-01-05 12:35:40|1946.8|1946.5|1947|1946.7|1947|1946.7|1946.8|1946.5|4
1609850150000|2021-01-05 12:35:50|1947.1|1946.8|1947|1946.7|1947.1|1946.8|1947|1946.7|4
1609850160000|2021-01-05 12:36:00|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|1
1609850170000|2021-01-05 12:36:10|1947.2|1946.9|1947.1|1946.8|1947.2|1946.9|1947.1|1946.8|3
1609850180000|2021-01-05 12:36:20|1947|1946.7|1947.2|1946.9|1947.2|1946.9|1947|1946.7|4
1609850190000|2021-01-05 12:36:30|1947.7|1947.4|1947.2|1946.9|1947.7|1947.4|1947.2|1946.9|25
1609850200000|2021-01-05 12:36:40|1947.4|1947.1|1947.4|1947.1|1947.4|1947.1|1947.4|1947.1|2
1609850210000|2021-01-05 12:36:50|1947.6|1947.3|1947.6|1947.3|1947.6|1947.3|1947.4|1947.1|8
1609850220000|2021-01-05 12:37:00|1947.5|1947.2|1947.6|1947.3|1947.7|1947.4|1947.4|1947.1|12
1609850230000|2021-01-05 12:37:10|1947.4|1947.1|1946.8|1946.5|1947.4|1947.1|1946.8|1946.5|4
1609850240000|2021-01-05 12:37:20|1946.9|1946.6|1946.7|1946.4|1946.9|1946.6|1946.7|1946.4|3
1609850270000|2021-01-05 12:37:50|1946.6|1946.3|1946.6|1946.3|1946.6|1946.3|1946.6|1946.3|2
1609850280000|2021-01-05 12:38:00|1946.2|1945.9|1946.4|1946.1|1946.4|1946.1|1946|1945.7|7
1609850290000|2021-01-05 12:38:10|1946.7|1946.4|1946.8|1946.5|1947.1|1946.8|1946.7|1946.4|11
1609850300000|2021-01-05 12:38:20|||||||||3
1609850320000|2021-01-05 12:38:40|1946.6|1946.3|1946.5|1946.2|1946.6|1946.3|1946.3|1946|13
1609850330000|2021-01-05 12:38:50|1946.3|1946|1946.4|1946.1|1946.4|1946.1|1946.3|1946|4
1609850340000|2021-01-05 12:39:00|1946.3|1946|1946|1945.7|1946.3|1946|1946|1945.7|4
1609850350000|2021-01-05 12:39:10|1945.7|1945.4|1946.1|1945.8|1946.1|1945.8|1945.7|1945.4|3
1609850360000|2021-01-05 12:39:20|1946.2|1945.9|1945.8|1945.5|1946.2|1945.9|1945.8|1945.5|7
1609850370000|2021-01-05 12:39:30|1945.9|1945.6|1945.9|1945.6|1945.9|1945.6|1945.9|1945.6|2
1609850380000|2021-01-05 12:39:40|1945.5|1945.2|1945.2|1944.9|1945.5|1945.2|1945.2|1944.9|7
1609850390000|2021-01-05 12:39:50|1945|1944.7|1944.2|1943.9|1945|1944.7|1944.2|1943.9|31
1609850400000|2021-01-05 12:40:00|1944.3|1944|1943.4|1943.1|1944.5|1944.2|1943.4|1943.1|13
1609850410000|2021-01-05 12:40:10|1942.9|1942.6|1943.9|1943.6|1943.9|1943.6|1942.9|1942.6|15
1609850420000|2021-01-05 12:40:20|1944.1|1943.8|1943.7|1943.4|1944.1|1943.8|1943.7|1943.4|4
1609850430000|2021-01-05 12:40:30|1943.5|1943.2|1943.5|1943.2|1943.5|1943.2|1943.5|1943.2|1
1609850440000|2021-01-05 12:40:40|1943.3|1943|1943.3|1943|1943.3|1943|1943.3|1943|6
1609850460000|2021-01-05 12:41:00|1943.4|1943.1|1943.3|1943|1943.4|1943.1|1943.3|1943|6
1609850470000|2021-01-05 12:41:10|1943.9|1943.6|1943.9|1943.6|1943.9|1943.6|1943.9|1943.6|6
1609850480000|2021-01-05 12:41:20|1944.3|1944|1944.4|1944.1|1944.5|1944.2|1944.3|1944|10
1609850490000|2021-01-05 12:41:30|1944.7|1944.4|1945.5|1945.2|1945.5|1945.2|1944.4|1944.1|8
1609850500000|2021-01-05 12:41:40|1945.7|1945.4|1945.5|1945.2|1945.7|1945.4|1945|1944.7|20
1609850510000|2021-01-05 12:41:50|1945.7|1945.4|1945|1944.7|1945.7|1945.4|1945|1944.7|2
1609850520000|2021-01-05 12:42:00|1944.7|1944.4|1944.7|1944.4|1944.7|1944.4|1944.7|1944.4|1
1609850550000|2021-01-05 12:42:30|1944.4|1944.1|1944|1943.7|1944.4|1944.1|1944|1943.7|4
1609850560000|2021-01-05 12:42:40|1944.2|1943.9|1944.8|1944.5|1944.8|1944.5|1944.2|1943.9|2
1609850580000|2021-01-05 12:43:00|1944.7|1944.4|1944.8|1944.5|1944.8|1944.5|1944.7|1944.4|3
1609850590000|2021-01-05 12:43:10|1944.6|1944.3|1944.6|1944.3|1944.6|1944.3|1944.6|1944.3|2
1609850600000|2021-01-05 12:43:20|1944.8|1944.5|1945|1944.7|1945.1|1944.8|1944.8|1944.5|9
1609850620000|2021-01-05 12:43:40|1944.7|1944.4|1944.7|1944.4|1944.7|1944.4|1944.7|1944.4|1
1609850640000|2021-01-05 12:44:00|1944.4|1944.1|1944.6|1944.3|1944.6|1944.3|1944.4|1944.1|4
1609850660000|2021-01-05 12:44:20|1945.2|1944.9|1945|1944.7|1945.2|1944.9|1945|1944.7|3
1609850670000|2021-01-05 12:44:30|1945.3|1945|1945.3|1945|1945.3|1945|1945.3|1945|1
1609850680000|2021-01-05 12:44:40|1945.6|1945.3|1946|1945.7|1946|1945.7|1945.6|1945.3|2
1609850690000|2021-01-05 12:44:50|1945.8|1945.5|1946|1945.7|1946|1945.7|1945.8|1945.5|6
1609850700000|2021-01-05 12:45:00|1945.8|1945.5|1945.8|1945.5|1946|1945.7|1945.8|1945.5|32
1609850710000|2021-01-05 12:45:10|1945.7|1945.4|1945.8|1945.5|1946|1945.7|1945.7|1945.4|13
1609850720000|2021-01-05 12:45:20|1945.9|1945.6|1945.5|1945.2|1946|1945.7|1945.5|1945.2|14
1609850730000|2021-01-05 12:45:30|1945.4|1945.1|1945.3|1945|1945.5|1945.2|1945.3|1945|12
1609850740000|2021-01-05 12:45:40|1945.5|1945.2|1945.6|1945.3|1945.6|1945.3|1945.5|1945.2|10
1609850750000|2021-01-05 12:45:50|1945.4|1945.1|1945.4|1945.1|1945.4|1945.1|1945.4|1945.1|5
1609850760000|2021-01-05 12:46:00|1945.5|1945.2|1945.6|1945.3|1946.5|1946.2|1945.5|1945.2|16
1609850770000|2021-01-05 12:46:10|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|4
1609850780000|2021-01-05 12:46:20|||||||||1
1609850790000|2021-01-05 12:46:30|1945.4|1945.1|1945.5|1945.2|1945.5|1945.2|1945.4|1945.1|5
1609850810000|2021-01-05 12:46:50|1944.7|1944.4|1944.5|1944.2|1944.7|1944.4|1944.5|1944.2|2
1609850820000|2021-01-05 12:47:00|1944.8|1944.5|1944.8|1944.5|1944.8|1944.5|1944.8|1944.5|2
1609850840000|2021-01-05 12:47:20|1945.1|1944.8|1945.3|1945|1945.3|1945|1945.1|1944.8|6
1609850850000|2021-01-05 12:47:30|1944.8|1944.5|1945.1|1944.8|1945.1|1944.8|1944.8|1944.5|3
1609850860000|2021-01-05 12:47:40|1945|1944.7|1944.6|1944.3|1945|1944.7|1944.6|1944.3|10
1609850870000|2021-01-05 12:47:50|1944.9|1944.6|1944.9|1944.6|1944.9|1944.6|1944.9|1944.6|2
1609850890000|2021-01-05 12:48:10|1945.6|1945.3|1945.8|1945.5|1945.8|1945.5|1945.6|1945.3|9
1609850910000|2021-01-05 12:48:30|1945.6|1945.3|1945.6|1945.3|1945.6|1945.3|1945.6|1945.3|2
1609850920000|2021-01-05 12:48:40|1945.8|1945.5|1945.9|1945.6|1945.9|1945.6|1945.8|1945.5|4
1609850940000|2021-01-05 12:49:00|1945.7|1945.4|1946.1|1945.8|1946.1|1945.8|1945.7|1945.4|11
1609850950000|2021-01-05 12:49:10|1946.2|1945.9|1946.4|1946.1|1946.4|1946.1|1946.2|1945.9|9
1609850960000|2021-01-05 12:49:20|1946.3|1946|1946.4|1946.1|1946.4|1946.1|1946.3|1946|2
1609850980000|2021-01-05 12:49:40|1946.3|1946|1946.3|1946|1946.3|1946|1946.1|1945.8|6
1609850990000|2021-01-05 12:49:50|1946.8|1946.5|1946.8|1946.5|1946.8|1946.5|1946.8|1946.5|1
1609851000000|2021-01-05 12:50:00|1946.7|1946.4|1946.7|1946.4|1946.7|1946.4|1946.7|1946.4|1
1609851020000|2021-01-05 12:50:20|1946.8|1946.5|1946.8|1946.5|1947.1|1946.8|1946.8|1946.5|8
1609851030000|2021-01-05 12:50:30|1947.1|1946.8|1947.2|1946.9|1947.3|1947|1946.9|1946.6|15
1609851040000|2021-01-05 12:50:40|1947.3|1947|1947.3|1947|1947.3|1947|1947.3|1947|4
1609851050000|2021-01-05 12:50:50|1947.1|1946.8|1947|1946.7|1947.2|1946.9|1946.9|1946.6|6
1609851070000|2021-01-05 12:51:10|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|1
1609851080000|2021-01-05 12:51:20|1947.5|1947.2|1947.5|1947.2|1947.5|1947.2|1947.5|1947.2|4
1609851090000|2021-01-05 12:51:30|1947.7|1947.4|1948.1|1947.8|1948.1|1947.8|1947.7|1947.4|20
1609851100000|2021-01-05 12:51:40|1947.9|1947.6|1947.9|1947.6|1948.2|1947.9|1947.9|1947.6|7
1609851110000|2021-01-05 12:51:50|1947.6|1947.3|1947.9|1947.6|1947.9|1947.6|1947.6|1947.3|8
1609851120000|2021-01-05 12:52:00|1948|1947.7|1948.3|1948|1948.5|1948.2|1948|1947.7|28
1609851130000|2021-01-05 12:52:10|1948.4|1948.1|1948|1947.7|1948.4|1948.1|1948|1947.7|8
1609851140000|2021-01-05 12:52:20|1948.3|1948|1948.5|1948.2|1948.5|1948.2|1948.3|1948|2
1609851150000|2021-01-05 12:52:30|1948.4|1948.1|1948.4|1948.1|1948.5|1948.2|1948.4|1948.1|5
1609851160000|2021-01-05 12:52:40|||||||||1
1609851170000|2021-01-05 12:52:50|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|3
1609851180000|2021-01-05 12:53:00|1948.6|1948.3|1948.8|1948.5|1948.9|1948.6|1948.6|1948.3|13
1609851190000|2021-01-05 12:53:10|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|2
1609851200000|2021-01-05 12:53:20|1949.1|1948.8|1949.1|1948.8|1949.2|1948.9|1949.1|1948.8|11
1609851210000|2021-01-05 12:53:30|1949.2|1948.9|1949.1|1948.8|1949.2|1948.9|1949.1|1948.8|3
1609851220000|2021-01-05 12:53:40|1949.3|1949|1949.4|1949.1|1949.6|1949.3|1949.3|1949|10
1609851230000|2021-01-05 12:53:50|1949.3|1949|1948.8|1948.5|1949.4|1949.1|1948.8|1948.5|6
1609851240000|2021-01-05 12:54:00|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|2
1609851250000|2021-01-05 12:54:10|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|4
1609851260000|2021-01-05 12:54:20|1949|1948.7|1948.8|1948.5|1949|1948.7|1948.8|1948.5|5
1609851270000|2021-01-05 12:54:30|1949.1|1948.8|1949.2|1948.9|1949.2|1948.9|1949.1|1948.8|4
1609851280000|2021-01-05 12:54:40|1949.1|1948.8|1948.9|1948.6|1949.1|1948.8|1948.9|1948.6|4
1609851290000|2021-01-05 12:54:50|1948.7|1948.4|1948.5|1948.2|1948.7|1948.4|1948.4|1948.1|6
1609851300000|2021-01-05 12:55:00|1948.6|1948.3|1948.4|1948.1|1948.6|1948.3|1948.4|1948.1|7
1609851310000|2021-01-05 12:55:10|1948.2|1947.9|1948.1|1947.8|1948.2|1947.9|1947.8|1947.5|6
1609851320000|2021-01-05 12:55:20|1948.3|1948|1948|1947.7|1948.3|1948|1947.8|1947.5|8
1609851330000|2021-01-05 12:55:30|1947.9|1947.6|1948.1|1947.8|1948.1|1947.8|1947.8|1947.5|6
1609851340000|2021-01-05 12:55:40|1948|1947.7|1948.1|1947.8|1948.3|1948|1948|1947.7|8
1609851360000|2021-01-05 12:56:00|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1
1609851370000|2021-01-05 12:56:10|1948.3|1948|1948.3|1948|1948.3|1948|1948.3|1948|2
1609851380000|2021-01-05 12:56:20|1948.1|1947.8|1948.4|1948.1|1948.4|1948.1|1948.1|1947.8|2
1609851390000|2021-01-05 12:56:30|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1
1609851410000|2021-01-05 12:56:50|1948.9|1948.6|1948.8|1948.5|1949.1|1948.8|1948.8|1948.5|9
1609851420000|2021-01-05 12:57:00|1948.7|1948.4|1948.6|1948.3|1948.7|1948.4|1948.6|1948.3|2
1609851450000|2021-01-05 12:57:30|1948.4|1948.1|1948.5|1948.2|1948.5|1948.2|1948.4|1948.1|5
1609851460000|2021-01-05 12:57:40|1948.3|1948|1948.8|1948.5|1948.8|1948.5|1948.3|1948|12
1609851470000|2021-01-05 12:57:50|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|4
1609851480000|2021-01-05 12:58:00|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|1
1609851490000|2021-01-05 12:58:10|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1
1609851500000|2021-01-05 12:58:20|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1
1609851510000|2021-01-05 12:58:30|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|1
1609851520000|2021-01-05 12:58:40|1949.7|1949.4|1949.3|1949|1949.7|1949.4|1949.3|1949|4
1609851540000|2021-01-05 12:59:00|||||||||1
1609851560000|2021-01-05 12:59:20|||||||||1
1609851570000|2021-01-05 12:59:30|1949|1948.7|1949|1948.7|1949|1948.7|1948.9|1948.6|5
1609851580000|2021-01-05 12:59:40|1948.9|1948.6|1948.9|1948.6|1949.1|1948.8|1948.9|1948.6|5
1609851600000|2021-01-05 13:00:00|1949.3|1949|1950.1|1949.8|1950.1|1949.8|1949.1|1948.8|57
1609851610000|2021-01-05 13:00:10|1950.5|1950.2|1950.9|1950.6|1950.9|1950.6|1950.1|1949.8|35
1609851620000|2021-01-05 13:00:20|1951|1950.7|1951.2|1950.9|1951.2|1950.9|1951|1950.7|5
1609851630000|2021-01-05 13:00:30|1950.9|1950.6|1950.6|1950.3|1951|1950.7|1950.6|1950.3|4
1609851640000|2021-01-05 13:00:40|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.6|1950.3|5
1609851650000|2021-01-05 13:00:50|1950.9|1950.6|1950.7|1950.4|1951.2|1950.9|1950.7|1950.4|20
1609851660000|2021-01-05 13:01:00|1950.6|1950.3|1950.7|1950.4|1950.7|1950.4|1950.6|1950.3|3
1609851670000|2021-01-05 13:01:10|1951.1|1950.8|1950.6|1950.3|1951.1|1950.8|1950.6|1950.3|5
1609851680000|2021-01-05 13:01:20|1950.7|1950.4|1950.6|1950.3|1950.7|1950.4|1950.5|1950.2|10
1609851690000|2021-01-05 13:01:30|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|3
1609851700000|2021-01-05 13:01:40|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1609851710000|2021-01-05 13:01:50|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|3
1609851720000|2021-01-05 13:02:00|1951|1950.7|1950.6|1950.3|1951|1950.7|1950.6|1950.3|10
1609851730000|2021-01-05 13:02:10|1951.1|1950.8|1951.2|1950.9|1951.3|1951|1951.1|1950.8|9
1609851740000|2021-01-05 13:02:20|1951.4|1951.1|1951.3|1951|1951.4|1951.1|1951.3|1951|3
1609851760000|2021-01-05 13:02:40|1951|1950.7|1951.5|1951.2|1951.5|1951.2|1951|1950.7|12
1609851770000|2021-01-05 13:02:50|1951.4|1951.1|1951.1|1950.8|1951.4|1951.1|1951.1|1950.8|7
1609851780000|2021-01-05 13:03:00|1950.9|1950.6|1951.1|1950.8|1951.2|1950.9|1950.9|1950.6|10
1609851790000|2021-01-05 13:03:10|1950.8|1950.5|1950.4|1950.1|1950.8|1950.5|1950.3|1950|10
1609851800000|2021-01-05 13:03:20|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|5
1609851810000|2021-01-05 13:03:30|1950.2|1949.9|1950|1949.7|1950.4|1950.1|1949.9|1949.6|22
1609851820000|2021-01-05 13:03:40|1950.2|1949.9|1950.3|1950|1950.4|1950.1|1950.2|1949.9|8
1609851830000|2021-01-05 13:03:50|1950.4|1950.1|1950.2|1949.9|1950.4|1950.1|1949.9|1949.6|9
1609851840000|2021-01-05 13:04:00|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|3
1609851850000|2021-01-05 13:04:10|1950.2|1949.9|1950.3|1950|1950.8|1950.5|1950.2|1949.9|18
1609851860000|2021-01-05 13:04:20|1950|1949.7|1949.4|1949.1|1950|1949.7|1949.4|1949.1|3
1609851870000|2021-01-05 13:04:30|1949.1|1948.8|1949.6|1949.3|1949.7|1949.4|1949|1948.7|17
1609851880000|2021-01-05 13:04:40|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.4|1949.1|7
1609851890000|2021-01-05 13:04:50|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|2
1609851900000|2021-01-05 13:05:00|1949.3|1949|1949.1|1948.8|1949.3|1949|1948.7|1948.4|9
1609851910000|2021-01-05 13:05:10|1949.4|1949.1|1949.2|1948.9|1949.4|1949.1|1949.2|1948.9|14
1609851920000|2021-01-05 13:05:20|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|2
1609851930000|2021-01-05 13:05:30|1948.8|1948.5|1949|1948.7|1949.1|1948.8|1948.8|1948.5|12
1609851940000|2021-01-05 13:05:40|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1
1609851950000|2021-01-05 13:05:50|1948.9|1948.6|1948.8|1948.5|1948.9|1948.6|1948.7|1948.4|3
1609851960000|2021-01-05 13:06:00|1948.7|1948.4|1948.5|1948.2|1948.9|1948.6|1948.5|1948.2|9
1609851980000|2021-01-05 13:06:20|1947.8|1947.5|1948.2|1947.9|1948.3|1948|1947.8|1947.5|10
1609851990000|2021-01-05 13:06:30|1948.1|1947.8|1947.8|1947.5|1948.3|1948|1947.8|1947.5|17
1609852000000|2021-01-05 13:06:40|1947.5|1947.2|1947.5|1947.2|1947.5|1947.2|1947.5|1947.2|5
1609852010000|2021-01-05 13:06:50|1947.8|1947.5|1947.8|1947.5|1948|1947.7|1947.5|1947.2|17
1609852020000|2021-01-05 13:07:00|1947.6|1947.3|1947.7|1947.4|1947.7|1947.4|1947.6|1947.3|6
1609852030000|2021-01-05 13:07:10|1948.1|1947.8|1948.2|1947.9|1948.4|1948.1|1948.1|1947.8|9
1609852040000|2021-01-05 13:07:20|1947.6|1947.3|1947.6|1947.3|1947.6|1947.3|1947.6|1947.3|1
1609852050000|2021-01-05 13:07:30|1947.8|1947.5|1948.4|1948.1|1948.5|1948.2|1947.8|1947.5|68
1609852060000|2021-01-05 13:07:40|1948.7|1948.4|1948.2|1947.9|1948.7|1948.4|1948.2|1947.9|7
1609852070000|2021-01-05 13:07:50|1947.7|1947.4|1948.2|1947.9|1948.2|1947.9|1947.7|1947.4|6
1609852080000|2021-01-05 13:08:00|1948.3|1948|1948.3|1948|1948.3|1948|1948.3|1948|1
1609852090000|2021-01-05 13:08:10|1948.4|1948.1|1948.8|1948.5|1948.8|1948.5|1948.4|1948.1|4
1609852100000|2021-01-05 13:08:20|1949.4|1949.1|1949.6|1949.3|1949.6|1949.3|1949.4|1949.1|11
1609852110000|2021-01-05 13:08:30|1949.9|1949.6|1949|1948.7|1949.9|1949.6|1948.9|1948.6|49
1609852120000|2021-01-05 13:08:40|1949.3|1949|1949.6|1949.3|1949.7|1949.4|1949.3|1949|7
1609852130000|2021-01-05 13:08:50|||||||||1
1609852140000|2021-01-05 13:09:00|1949.9|1949.6|1950.2|1949.9|1950.2|1949.9|1949.9|1949.6|3
1609852150000|2021-01-05 13:09:10|1950.5|1950.2|1950.1|1949.8|1950.5|1950.2|1950.1|1949.8|2
1609852160000|2021-01-05 13:09:20|1950.5|1950.2|1950|1949.7|1950.5|1950.2|1950|1949.7|3
1609852170000|2021-01-05 13:09:30|1950.3|1950|1949.9|1949.6|1950.3|1950|1949.9|1949.6|6
1609852180000|2021-01-05 13:09:40|1949.4|1949.1|1949.6|1949.3|1949.6|1949.3|1949.4|1949.1|4
1609852190000|2021-01-05 13:09:50|1949.4|1949.1|1949|1948.7|1949.4|1949.1|1949|1948.7|3
1609852200000|2021-01-05 13:10:00|1949.3|1949|1949.5|1949.2|1949.6|1949.3|1949.3|1949|14
1609852210000|2021-01-05 13:10:10|1949.6|1949.3|1949.6|1949.3|1949.9|1949.6|1949.6|1949.3|8
1609852220000|2021-01-05 13:10:20|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|1
1609852230000|2021-01-05 13:10:30|1949.5|1949.2|1949.4|1949.1|1949.5|1949.2|1949.4|1949.1|3
1609852250000|2021-01-05 13:10:50|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1
1609852260000|2021-01-05 13:11:00|1949.1|1948.8|1949|1948.7|1949.4|1949.1|1949|1948.7|7
1609852270000|2021-01-05 13:11:10|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|3
1609852280000|2021-01-05 13:11:20|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|1
1609852290000|2021-01-05 13:11:30|1949.2|1948.9|1948.6|1948.3|1949.4|1949.1|1948.6|1948.3|6
1609852300000|2021-01-05 13:11:40|1948.9|1948.6|1948.8|1948.5|1948.9|1948.6|1948.8|1948.5|2
1609852310000|2021-01-05 13:11:50|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|1
1609852320000|2021-01-05 13:12:00|1948.6|1948.3|1948.5|1948.2|1948.6|1948.3|1948.2|1947.9|9
1609852330000|2021-01-05 13:12:10|1948.6|1948.3|1948.8|1948.5|1948.8|1948.5|1948.6|1948.3|4
1609852340000|2021-01-05 13:12:20|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|2
1609852350000|2021-01-05 13:12:30|1949.3|1949|1949.3|1949|1949.3|1949|1949.1|1948.8|5
1609852360000|2021-01-05 13:12:40|1949.2|1948.9|1949.5|1949.2|1949.5|1949.2|1949.2|1948.9|12
1609852370000|2021-01-05 13:12:50|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|7
1609852380000|2021-01-05 13:13:00|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|1
1609852390000|2021-01-05 13:13:10|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|2
1609852400000|2021-01-05 13:13:20|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1
1609852410000|2021-01-05 13:13:30|1948.9|1948.6|1949.2|1948.9|1949.2|1948.9|1948.9|1948.6|9
1609852420000|2021-01-05 13:13:40|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|2
1609852430000|2021-01-05 13:13:50|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|2
1609852440000|2021-01-05 13:14:00|1948.7|1948.4|1948.8|1948.5|1948.8|1948.5|1948.7|1948.4|7
1609852450000|2021-01-05 13:14:10|1948.3|1948|1948.3|1948|1948.3|1948|1948.3|1948|4
1609852460000|2021-01-05 13:14:20|1948.4|1948.1|1948.7|1948.4|1948.7|1948.4|1948.4|1948.1|5
1609852470000|2021-01-05 13:14:30|1948.9|1948.6|1948.7|1948.4|1948.9|1948.6|1948.7|1948.4|2
1609852480000|2021-01-05 13:14:40|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1
1609852500000|2021-01-05 13:15:00|1948.3|1948|1948.3|1948|1948.3|1948|1948.3|1948|4
1609852510000|2021-01-05 13:15:10|||||||||2
1609852520000|2021-01-05 13:15:20|1948.2|1947.9|1947.5|1947.2|1948.2|1947.9|1947.5|1947.2|9
1609852530000|2021-01-05 13:15:30|1947.3|1947|1947.6|1947.3|1947.6|1947.3|1947.3|1947|20
1609852540000|2021-01-05 13:15:40|1947.5|1947.2|1947.8|1947.5|1947.8|1947.5|1947.5|1947.2|6
1609852550000|2021-01-05 13:15:50|1947.7|1947.4|1947.7|1947.4|1947.7|1947.4|1947.7|1947.4|5
1609852560000|2021-01-05 13:16:00|1947.6|1947.3|1948.1|1947.8|1948.1|1947.8|1947.6|1947.3|5
1609852570000|2021-01-05 13:16:10|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|2
1609852580000|2021-01-05 13:16:20|1947.6|1947.3|1947.7|1947.4|1947.9|1947.6|1947.6|1947.3|27
1609852590000|2021-01-05 13:16:30|1947.2|1946.9|1947.3|1947|1947.4|1947.1|1947|1946.7|15
1609852600000|2021-01-05 13:16:40|1947.2|1946.9|1947.2|1946.9|1947.2|1946.9|1947.2|1946.9|3
1609852610000|2021-01-05 13:16:50|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|8
1609852620000|2021-01-05 13:17:00|1947.2|1946.9|1947.2|1946.9|1947.2|1946.9|1947.2|1946.9|1
1609852630000|2021-01-05 13:17:10|1946.9|1946.6|1947|1946.7|1947|1946.7|1946.9|1946.6|3
1609852640000|2021-01-05 13:17:20|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|2
1609852650000|2021-01-05 13:17:30|1947|1946.7|1947|1946.7|1947|1946.7|1947|1946.7|3
1609852660000|2021-01-05 13:17:40|1946.9|1946.6|1946.9|1946.6|1946.9|1946.6|1946.9|1946.6|4
1609852680000|2021-01-05 13:18:00|1946.7|1946.4|1946.8|1946.5|1946.8|1946.5|1946.6|1946.3|6
1609852700000|2021-01-05 13:18:20|1947|1946.7|1947.3|1947|1947.3|1947|1947|1946.7|4
1609852710000|2021-01-05 13:18:30|1947.1|1946.8|1947.1|1946.8|1947.3|1947|1947.1|1946.8|10
1609852720000|2021-01-05 13:18:40|||||||||1
1609852730000|2021-01-05 13:18:50|1947.3|1947|1947.3|1947|1947.3|1947|1947.3|1947|1
1609852750000|2021-01-05 13:19:10|1947.6|1947.3|1947.8|1947.5|1948|1947.7|1947.6|1947.3|7
1609852760000|2021-01-05 13:19:20|1947.4|1947.1|1947.5|1947.2|1947.5|1947.2|1947.4|1947.1|2
1609852770000|2021-01-05 13:19:30|||||||||2
1609852790000|2021-01-05 13:19:50|1948.3|1948|1948.3|1948|1948.4|1948.1|1948.3|1948|15
1609852800000|2021-01-05 13:20:00|1948|1947.7|1948.3|1948|1948.3|1948|1948|1947.7|11
1609852810000|2021-01-05 13:20:10|1948.4|1948.1|1948.2|1947.9|1948.4|1948.1|1948.2|1947.9|2
1609852820000|2021-01-05 13:20:20|1948|1947.7|1948|1947.7|1948|1947.7|1948|1947.7|1
1609852860000|2021-01-05 13:21:00|1947.8|1947.5|1947.2|1946.9|1947.8|1947.5|1947|1946.7|12
1609852870000|2021-01-05 13:21:10|1947.4|1947.1|1947.4|1947.1|1947.4|1947.1|1947.4|1947.1|4
1609852880000|2021-01-05 13:21:20|1947.1|1946.8|1947.7|1947.4|1947.7|1947.4|1947.1|1946.8|3
1609852890000|2021-01-05 13:21:30|1947.9|1947.6|1947.8|1947.5|1947.9|1947.6|1947.7|1947.4|10
1609852930000|2021-01-05 13:22:10|1947.3|1947|1947.6|1947.3|1947.6|1947.3|1947.3|1947|4
1609852940000|2021-01-05 13:22:20|1947.5|1947.2|1947.5|1947.2|1947.5|1947.2|1947.5|1947.2|1
1609852950000|2021-01-05 13:22:30|1947.7|1947.4|1947.6|1947.3|1947.7|1947.4|1947.6|1947.3|3
1609852960000|2021-01-05 13:22:40|1947.7|1947.4|1947.5|1947.2|1947.7|1947.4|1947.5|1947.2|7
1609852970000|2021-01-05 13:22:50|1947.2|1946.9|1947.2|1946.9|1947.2|1946.9|1947.2|1946.9|1
1609852980000|2021-01-05 13:23:00|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|1947.1|1946.8|6
1609852990000|2021-01-05 13:23:10|1947.2|1946.9|1947.5|1947.2|1947.5|1947.2|1947.1|1946.8|9
1609853000000|2021-01-05 13:23:20|1947.6|1947.3|1947.7|1947.4|1947.7|1947.4|1947.6|1947.3|10
1609853010000|2021-01-05 13:23:30|1947.8|1947.5|1948.2|1947.9|1948.4|1948.1|1947.8|1947.5|17
1609853020000|2021-01-05 13:23:40|1948.1|1947.8|1948.3|1948|1948.3|1948|1948.1|1947.8|5
1609853030000|2021-01-05 13:23:50|1948.4|1948.1|1948.3|1948|1948.6|1948.3|1948.3|1948|17
1609853040000|2021-01-05 13:24:00|1948.5|1948.2|1948.3|1948|1948.5|1948.2|1948.3|1948|11
1609853050000|2021-01-05 13:24:10|1948.2|1947.9|1948.1|1947.8|1948.2|1947.9|1947.9|1947.6|13
1609853060000|2021-01-05 13:24:20|1948|1947.7|1947.9|1947.6|1948|1947.7|1947.9|1947.6|4
1609853070000|2021-01-05 13:24:30|1948.1|1947.8|1948.4|1948.1|1948.4|1948.1|1948.1|1947.8|7
1609853080000|2021-01-05 13:24:40|1948.3|1948|1947.9|1947.6|1948.3|1948|1947.9|1947.6|6
1609853090000|2021-01-05 13:24:50|1948|1947.7|1948.3|1948|1948.4|1948.1|1948|1947.7|20
1609853100000|2021-01-05 13:25:00|1948.2|1947.9|1947.6|1947.3|1948.2|1947.9|1947.6|1947.3|6
1609853110000|2021-01-05 13:25:10|1947.5|1947.2|1948.1|1947.8|1948.3|1948|1947.5|1947.2|17
1609853120000|2021-01-05 13:25:20|1948|1947.7|1948.3|1948|1948.4|1948.1|1948|1947.7|6
1609853130000|2021-01-05 13:25:30|1948.4|1948.1|1948.5|1948.2|1948.5|1948.2|1948.4|1948.1|4
1609853140000|2021-01-05 13:25:40|1948.7|1948.4|1948.7|1948.4|1948.8|1948.5|1948.7|1948.4|9
1609853150000|2021-01-05 13:25:50|1948.6|1948.3|1948.5|1948.2|1948.7|1948.4|1948.5|1948.2|15
1609853160000|2021-01-05 13:26:00|1948.3|1948|1948.1|1947.8|1948.5|1948.2|1948.1|1947.8|12
1609853170000|2021-01-05 13:26:10|1948.3|1948|1947.8|1947.5|1948.4|1948.1|1947.8|1947.5|8
1609853180000|2021-01-05 13:26:20|1948|1947.7|1948.4|1948.1|1948.4|1948.1|1948|1947.7|4
1609853190000|2021-01-05 13:26:30|1948.8|1948.5|1948.7|1948.4|1948.9|1948.6|1948.7|1948.4|13
1609853200000|2021-01-05 13:26:40|1948.6|1948.3|1948.6|1948.3|1948.7|1948.4|1948.6|1948.3|5
1609853210000|2021-01-05 13:26:50|||||||||2
1609853220000|2021-01-05 13:27:00|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1948.7|1948.4|15
1609853230000|2021-01-05 13:27:10|1948.7|1948.4|1948.8|1948.5|1948.8|1948.5|1948.7|1948.4|4
1609853240000|2021-01-05 13:27:20|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|1
1609853250000|2021-01-05 13:27:30|1948.4|1948.1|1948.4|1948.1|1948.5|1948.2|1948.4|1948.1|38
1609853260000|2021-01-05 13:27:40|1948.5|1948.2|1947.5|1947.2|1948.5|1948.2|1947.3|1947|47
1609853270000|2021-01-05 13:27:50|1947.3|1947|1947.8|1947.5|1948.1|1947.8|1947.1|1946.8|22
1609853280000|2021-01-05 13:28:00|1947.7|1947.4|1948.3|1948|1948.3|1948|1947.7|1947.4|14
1609853290000|2021-01-05 13:28:10|1948.2|1947.9|1948.3|1948|1948.3|1948|1948.1|1947.8|7
1609853300000|2021-01-05 13:28:20|1948.1|1947.8|1948.3|1948|1948.3|1948|1948|1947.7|13
1609853310000|2021-01-05 13:28:30|1948.5|1948.2|1948.7|1948.4|1948.7|1948.4|1948.3|1948|15
1609853320000|2021-01-05 13:28:40|1948.5|1948.2|1947.9|1947.6|1948.9|1948.6|1947.9|1947.6|32
1609853330000|2021-01-05 13:28:50|1948.2|1947.9|1948|1947.7|1948.2|1947.9|1948|1947.7|4
1609853340000|2021-01-05 13:29:00|1947.9|1947.6|1947.9|1947.6|1947.9|1947.6|1947.9|1947.6|2
1609853350000|2021-01-05 13:29:10|1947.6|1947.3|1947.3|1947|1947.6|1947.3|1947.3|1947|10
1609853360000|2021-01-05 13:29:20|1947.1|1946.8|1947.3|1947|1947.3|1947|1947|1946.7|12
1609853370000|2021-01-05 13:29:30|1947.4|1947.1|1947.8|1947.5|1947.8|1947.5|1947.4|1947.1|17
1609853380000|2021-01-05 13:29:40|1947.7|1947.4|1947.3|1947|1947.9|1947.6|1947.2|1946.9|20
1609853390000|2021-01-05 13:29:50|1947.7|1947.4|1947.3|1947|1947.7|1947.4|1947.3|1947|3
1609853400000|2021-01-05 13:30:00|1947.4|1947.1|1947.9|1947.6|1947.9|1947.6|1947.4|1947.1|14
1609853410000|2021-01-05 13:30:10|1948.2|1947.9|1948.8|1948.5|1948.8|1948.5|1948.2|1947.9|12
1609853420000|2021-01-05 13:30:20|1948.7|1948.4|1948.9|1948.6|1948.9|1948.6|1948.5|1948.2|28
1609853430000|2021-01-05 13:30:30|1949|1948.7|1948.9|1948.6|1949.1|1948.8|1948.9|1948.6|24
1609853440000|2021-01-05 13:30:40|1948.7|1948.4|1948.8|1948.5|1948.8|1948.5|1948.1|1947.8|20
1609853450000|2021-01-05 13:30:50|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|1
1609853460000|2021-01-05 13:31:00|1948.6|1948.3|1948.9|1948.6|1949|1948.7|1948.4|1948.1|23
1609853470000|2021-01-05 13:31:10|1948.8|1948.5|1948.6|1948.3|1948.8|1948.5|1948.6|1948.3|5
1609853480000|2021-01-05 13:31:20|1948.8|1948.5|1948.9|1948.6|1948.9|1948.6|1948.7|1948.4|8
1609853490000|2021-01-05 13:31:30|1948.8|1948.5|1948.5|1948.2|1948.8|1948.5|1948.5|1948.2|8
1609853500000|2021-01-05 13:31:40|1948.3|1948|1947.9|1947.6|1948.3|1948|1947.9|1947.6|14
1609853510000|2021-01-05 13:31:50|1948.2|1947.9|1947.9|1947.6|1948.2|1947.9|1947.9|1947.6|10
1609853520000|2021-01-05 13:32:00|1947.8|1947.5|1947.4|1947.1|1947.8|1947.5|1947.3|1947|11
1609853530000|2021-01-05 13:32:10|||||||||1
1609853540000|2021-01-05 13:32:20|1947.1|1946.8|1947|1946.7|1947.2|1946.9|1947|1946.7|5
1609853550000|2021-01-05 13:32:30|1946.9|1946.6|1946.9|1946.6|1947|1946.7|1946.7|1946.4|8
1609853560000|2021-01-05 13:32:40|1946.7|1946.4|1945.6|1945.3|1946.7|1946.4|1945.6|1945.3|25
1609853570000|2021-01-05 13:32:50|1946.1|1945.8|1947|1946.7|1947.4|1947.1|1946.1|1945.8|25
1609853580000|2021-01-05 13:33:00|1947.3|1947|1946.5|1946.2|1947.3|1947|1946.4|1946.1|33
1609853590000|2021-01-05 13:33:10|1946.7|1946.4|1946.7|1946.4|1946.7|1946.4|1946.7|1946.4|2
1609853600000|2021-01-05 13:33:20|1946.5|1946.2|1946.6|1946.3|1947|1946.7|1946.5|1946.2|17
1609853610000|2021-01-05 13:33:30|1946.5|1946.2|1945.7|1945.4|1946.5|1946.2|1945.6|1945.3|24
1609853620000|2021-01-05 13:33:40|1946.1|1945.8|1946.1|1945.8|1946.1|1945.8|1945.6|1945.3|29
1609853630000|2021-01-05 13:33:50|1946.3|1946|1946.2|1945.9|1946.3|1946|1946.2|1945.9|9
1609853640000|2021-01-05 13:34:00|1946.4|1946.1|1946.3|1946|1946.4|1946.1|1946.3|1946|4
1609853650000|2021-01-05 13:34:10|1946|1945.7|1945.7|1945.4|1946|1945.7|1945.5|1945.2|30
1609853660000|2021-01-05 13:34:20|1945.4|1945.1|1945.9|1945.6|1945.9|1945.6|1945.4|1945.1|17
1609853670000|2021-01-05 13:34:30|1945.7|1945.4|1946.2|1945.9|1946.2|1945.9|1945.7|1945.4|10
1609853680000|2021-01-05 13:34:40|||||||||3
1609853690000|2021-01-05 13:34:50|1946|1945.7|1946|1945.7|1946|1945.7|1946|1945.7|1
1609853700000|2021-01-05 13:35:00|1945.7|1945.4|1946|1945.7|1946|1945.7|1945.6|1945.3|11
1609853710000|2021-01-05 13:35:10|1946.2|1945.9|1946.4|1946.1|1946.4|1946.1|1946.2|1945.9|8
1609853720000|2021-01-05 13:35:20|1946.6|1946.3|1946.8|1946.5|1946.8|1946.5|1946.6|1946.3|11
1609853730000|2021-01-05 13:35:30|1947|1946.7|1947.6|1947.3|1947.6|1947.3|1947|1946.7|21
1609853740000|2021-01-05 13:35:40|1947.7|1947.4|1947.5|1947.2|1947.7|1947.4|1947.5|1947.2|4
1609853750000|2021-01-05 13:35:50|1947.7|1947.4|1947.6|1947.3|1947.7|1947.4|1947.5|1947.2|5
1609853760000|2021-01-05 13:36:00|1947.3|1947|1947.3|1947|1947.3|1947|1947.3|1947|2
1609853770000|2021-01-05 13:36:10|1947.6|1947.3|1947.6|1947.3|1947.9|1947.6|1947.6|1947.3|33
1609853780000|2021-01-05 13:36:20|1947.9|1947.6|1947.8|1947.5|1948.1|1947.8|1947.7|1947.4|8
1609853800000|2021-01-05 13:36:40|1948.4|1948.1|1948.7|1948.4|1948.7|1948.4|1948.4|1948.1|5
1609853810000|2021-01-05 13:36:50|1949|1948.7|1949|1948.7|1949|1948.7|1948.8|1948.5|16
1609853820000|2021-01-05 13:37:00|1949.1|1948.8|1949.4|1949.1|1949.6|1949.3|1948.9|1948.6|29
1609853830000|2021-01-05 13:37:10|1949|1948.7|1948.9|1948.6|1949.2|1948.9|1948.9|1948.6|13
1609853840000|2021-01-05 13:37:20|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|1
1609853860000|2021-01-05 13:37:40|1948.2|1947.9|1947.9|1947.6|1948.3|1948|1947.7|1947.4|30
1609853870000|2021-01-05 13:37:50|1948.1|1947.8|1948.2|1947.9|1948.2|1947.9|1948.1|1947.8|2
1609853880000|2021-01-05 13:38:00|1948|1947.7|1947.9|1947.6|1948|1947.7|1947.6|1947.3|13
1609853900000|2021-01-05 13:38:20|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1
1609853920000|2021-01-05 13:38:40|1948.3|1948|1948.2|1947.9|1948.3|1948|1947.8|1947.5|10
1609853930000|2021-01-05 13:38:50|1948.4|1948.1|1948.6|1948.3|1948.6|1948.3|1948.4|1948.1|4
1609853950000|2021-01-05 13:39:10|1948.1|1947.8|1948|1947.7|1948.1|1947.8|1948|1947.7|3
1609853960000|2021-01-05 13:39:20|1947.7|1947.4|1947.7|1947.4|1947.7|1947.4|1947.7|1947.4|2
1609853970000|2021-01-05 13:39:30|1947|1946.7|1947.3|1947|1947.3|1947|1946.9|1946.6|15
1609853980000|2021-01-05 13:39:40|1947.7|1947.4|1947.6|1947.3|1947.7|1947.4|1947.6|1947.3|4
1609853990000|2021-01-05 13:39:50|||||||||1
1609854000000|2021-01-05 13:40:00|1947.8|1947.5|1947.3|1947|1947.8|1947.5|1947.3|1947|11
1609854010000|2021-01-05 13:40:10|1947.2|1946.9|1947.7|1947.4|1947.7|1947.4|1947.2|1946.9|16
1609854020000|2021-01-05 13:40:20|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|2
1609854030000|2021-01-05 13:40:30|1948.2|1947.9|1948|1947.7|1948.2|1947.9|1948|1947.7|18
1609854050000|2021-01-05 13:40:50|1948.1|1947.8|1948.4|1948.1|1948.4|1948.1|1948.1|1947.8|7
1609854060000|2021-01-05 13:41:00|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|1
1609854070000|2021-01-05 13:41:10|1948.3|1948|1948.3|1948|1948.3|1948|1948.3|1948|1
1609854080000|2021-01-05 13:41:20|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1
1609854090000|2021-01-05 13:41:30|1948.3|1948|1948|1947.7|1948.3|1948|1948|1947.7|12
1609854100000|2021-01-05 13:41:40|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|8
1609854110000|2021-01-05 13:41:50|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|4
1609854120000|2021-01-05 13:42:00|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1
1609854130000|2021-01-05 13:42:10|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1
1609854140000|2021-01-05 13:42:20|1948.3|1948|1948.2|1947.9|1948.3|1948|1948.1|1947.8|3
1609854150000|2021-01-05 13:42:30|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|2
1609854160000|2021-01-05 13:42:40|||||||||1
1609854170000|2021-01-05 13:42:50|1948.7|1948.4|1948.5|1948.2|1948.7|1948.4|1948.5|1948.2|5
1609854190000|2021-01-05 13:43:10|1948.6|1948.3|1948.8|1948.5|1948.9|1948.6|1948.5|1948.2|12
1609854200000|2021-01-05 13:43:20|1949|1948.7|1949|1948.7|1949|1948.7|1948.9|1948.6|7
1609854210000|2021-01-05 13:43:30|1949.1|1948.8|1949|1948.7|1949.1|1948.8|1949|1948.7|3
1609854220000|2021-01-05 13:43:40|1948.9|1948.6|1949|1948.7|1949|1948.7|1948.9|1948.6|4
1609854230000|2021-01-05 13:43:50|1949.1|1948.8|1949|1948.7|1949.1|1948.8|1948.9|1948.6|11
1609854240000|2021-01-05 13:44:00|1948.8|1948.5|1949|1948.7|1949|1948.7|1948.8|1948.5|5
1609854250000|2021-01-05 13:44:10|1948.9|1948.6|1949.4|1949.1|1949.4|1949.1|1948.9|1948.6|7
1609854260000|2021-01-05 13:44:20|1949.3|1949|1949.4|1949.1|1949.5|1949.2|1949.3|1949|13
1609854270000|2021-01-05 13:44:30|1949.5|1949.2|1949.4|1949.1|1949.5|1949.2|1949.4|1949.1|4
1609854280000|2021-01-05 13:44:40|1949.5|1949.2|1949.6|1949.3|1949.6|1949.3|1949.5|1949.2|4
1609854290000|2021-01-05 13:44:50|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|2
1609854300000|2021-01-05 13:45:00|1949.6|1949.3|1950|1949.7|1950|1949.7|1949.6|1949.3|17
1609854310000|2021-01-05 13:45:10|1949.9|1949.6|1949.5|1949.2|1949.9|1949.6|1949.5|1949.2|7
1609854320000|2021-01-05 13:45:20|1949.3|1949|1949.6|1949.3|1949.6|1949.3|1949.3|1949|7
1609854330000|2021-01-05 13:45:30|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|2
1609854350000|2021-01-05 13:45:50|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|2
1609854360000|2021-01-05 13:46:00|1949.4|1949.1|1949|1948.7|1949.4|1949.1|1949|1948.7|8
1609854370000|2021-01-05 13:46:10|1949.1|1948.8|1950|1949.7|1950|1949.7|1949.1|1948.8|46
1609854380000|2021-01-05 13:46:20|1950.1|1949.8|1950|1949.7|1950.2|1949.9|1950|1949.7|6
1609854400000|2021-01-05 13:46:40|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|3
1609854420000|2021-01-05 13:47:00|1949.5|1949.2|1949.3|1949|1949.5|1949.2|1949.3|1949|50
1609854430000|2021-01-05 13:47:10|1949.4|1949.1|1949.6|1949.3|1949.6|1949.3|1949.4|1949.1|8
1609854450000|2021-01-05 13:47:30|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|4
1609854460000|2021-01-05 13:47:40|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|2
1609854470000|2021-01-05 13:47:50|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|2
1609854480000|2021-01-05 13:48:00|1949.2|1948.9|1948.9|1948.6|1949.3|1949|1948.9|1948.6|9
1609854490000|2021-01-05 13:48:10|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|1948.6|1948.3|4
1609854500000|2021-01-05 13:48:20|1948.5|1948.2|1949.4|1949.1|1949.4|1949.1|1948.5|1948.2|10
1609854510000|2021-01-05 13:48:30|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|2
1609854520000|2021-01-05 13:48:40|1949.4|1949.1|1949.7|1949.4|1949.7|1949.4|1949.4|1949.1|5
1609854530000|2021-01-05 13:48:50|1949.8|1949.5|1949.6|1949.3|1949.8|1949.5|1949.6|1949.3|2
1609854540000|2021-01-05 13:49:00|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1
1609854550000|2021-01-05 13:49:10|1948.8|1948.5|1948.8|1948.5|1948.9|1948.6|1948.8|1948.5|5
1609854560000|2021-01-05 13:49:20|1948.4|1948.1|1948.2|1947.9|1948.6|1948.3|1948.2|1947.9|11
1609854580000|2021-01-05 13:49:40|1948|1947.7|1947.5|1947.2|1948|1947.7|1947.1|1946.8|20
1609854590000|2021-01-05 13:49:50|1947.7|1947.4|1947.5|1947.2|1947.7|1947.4|1947.3|1947|18
1609854600000|2021-01-05 13:50:00|1947.3|1947|1947.7|1947.4|1947.9|1947.6|1947.3|1947|12
1609854610000|2021-01-05 13:50:10|1947.4|1947.1|1947.2|1946.9|1947.6|1947.3|1947.2|1946.9|11
1609854620000|2021-01-05 13:50:20|1947.1|1946.8|1946.8|1946.5|1947.1|1946.8|1946.8|1946.5|15
1609854630000|2021-01-05 13:50:30|1947.1|1946.8|1946.7|1946.4|1947.1|1946.8|1946.7|1946.4|14
1609854640000|2021-01-05 13:50:40|1946.8|1946.5|1946.5|1946.2|1946.8|1946.5|1946.5|1946.2|14
1609854650000|2021-01-05 13:50:50|1946.6|1946.3|1945.4|1945.1|1946.6|1946.3|1945.4|1945.1|18
1609854660000|2021-01-05 13:51:00|1945.7|1945.4|1945.6|1945.3|1946.2|1945.9|1945.5|1945.2|16
1609854670000|2021-01-05 13:51:10|1945.4|1945.1|1945.5|1945.2|1945.8|1945.5|1945|1944.7|20
1609854680000|2021-01-05 13:51:20|1945.2|1944.9|1945.3|1945|1945.3|1945|1945.2|1944.9|3
1609854690000|2021-01-05 13:51:30|1945.1|1944.8|1945|1944.7|1945.1|1944.8|1944.8|1944.5|14
1609854700000|2021-01-05 13:51:40|1944.9|1944.6|1944.9|1944.6|1945.1|1944.8|1944.8|1944.5|22
1609854710000|2021-01-05 13:51:50|1945.1|1944.8|1945.1|1944.8|1945.2|1944.9|1944.9|1944.6|9
1609854720000|2021-01-05 13:52:00|1945|1944.7|1944.8|1944.5|1945.2|1944.9|1944.8|1944.5|14
1609854730000|2021-01-05 13:52:10|1945|1944.7|1945.1|1944.8|1945.3|1945|1945|1944.7|11
1609854740000|2021-01-05 13:52:20|1944.9|1944.6|1945.6|1945.3|1945.6|1945.3|1944.9|1944.6|35
1609854750000|2021-01-05 13:52:30|1945.7|1945.4|1946|1945.7|1946|1945.7|1945.7|1945.4|16
1609854760000|2021-01-05 13:52:40|1945.9|1945.6|1945.9|1945.6|1945.9|1945.6|1945.9|1945.6|11
1609854770000|2021-01-05 13:52:50|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|5
1609854780000|2021-01-05 13:53:00|1945.5|1945.2|1945.4|1945.1|1945.5|1945.2|1945.4|1945.1|5
1609854790000|2021-01-05 13:53:10|1945.2|1944.9|1944.4|1944.1|1945.2|1944.9|1944.4|1944.1|64
1609854800000|2021-01-05 13:53:20|1944.7|1944.4|1944.7|1944.4|1944.9|1944.6|1944.5|1944.2|12
1609854810000|2021-01-05 13:53:30|1944.3|1944|1944.4|1944.1|1944.8|1944.5|1944.3|1944|4
1609854820000|2021-01-05 13:53:40|1944.5|1944.2|1944.6|1944.3|1944.7|1944.4|1944.5|1944.2|6
1609854830000|2021-01-05 13:53:50|1944.5|1944.2|1944.6|1944.3|1944.6|1944.3|1944.4|1944.1|5
1609854840000|2021-01-05 13:54:00|1944.8|1944.5|1944.8|1944.5|1944.8|1944.5|1944.8|1944.5|3
1609854860000|2021-01-05 13:54:20|1944.9|1944.6|1944.9|1944.6|1944.9|1944.6|1944.9|1944.6|2
1609854880000|2021-01-05 13:54:40|1945|1944.7|1944.8|1944.5|1945|1944.7|1944.8|1944.5|9
1609854890000|2021-01-05 13:54:50|1944.9|1944.6|1944.9|1944.6|1945.1|1944.8|1944.9|1944.6|11
1609854900000|2021-01-05 13:55:00|1944.8|1944.5|1945|1944.7|1945|1944.7|1944.7|1944.4|7
1609854910000|2021-01-05 13:55:10|1945.2|1944.9|1945.3|1945|1945.3|1945|1945.2|1944.9|56
1609854920000|2021-01-05 13:55:20|1945.2|1944.9|1945|1944.7|1945.2|1944.9|1945|1944.7|4
1609854930000|2021-01-05 13:55:30|1944.9|1944.6|1944.9|1944.6|1944.9|1944.6|1944.9|1944.6|2
1609854940000|2021-01-05 13:55:40|1944.6|1944.3|1943.9|1943.6|1944.6|1944.3|1943.9|1943.6|13
1609854950000|2021-01-05 13:55:50|1944|1943.7|1943.6|1943.3|1944|1943.7|1943.5|1943.2|30
1609854960000|2021-01-05 13:56:00|1943.4|1943.1|1943.1|1942.8|1944|1943.7|1942.9|1942.6|31
1609854970000|2021-01-05 13:56:10|1942.6|1942.3|1943|1942.7|1943|1942.7|1942.5|1942.2|20
1609854980000|2021-01-05 13:56:20|1943.1|1942.8|1942.7|1942.4|1943.2|1942.9|1942.7|1942.4|12
1609854990000|2021-01-05 13:56:30|1942.6|1942.3|1942.1|1941.8|1942.6|1942.3|1942|1941.7|33
1609855000000|2021-01-05 13:56:40|1942.7|1942.4|1942.7|1942.4|1942.7|1942.4|1942.7|1942.4|2
1609855010000|2021-01-05 13:56:50|1942.6|1942.3|1942.7|1942.4|1942.7|1942.4|1942.2|1941.9|18
1609855020000|2021-01-05 13:57:00|1942.4|1942.1|1942.2|1941.9|1942.6|1942.3|1941.9|1941.6|71
1609855030000|2021-01-05 13:57:10|1942.4|1942.1|1943.5|1943.2|1943.5|1943.2|1942.4|1942.1|9
1609855040000|2021-01-05 13:57:20|1943.6|1943.3|1943.6|1943.3|1943.6|1943.3|1943.4|1943.1|16
1609855050000|2021-01-05 13:57:30|1943.7|1943.4|1943.7|1943.4|1943.7|1943.4|1943.7|1943.4|6
1609855060000|2021-01-05 13:57:40|||||||||1
1609855070000|2021-01-05 13:57:50|1943.8|1943.5|1944.2|1943.9|1944.2|1943.9|1943.8|1943.5|5
1609855080000|2021-01-05 13:58:00|1943.9|1943.6|1943.9|1943.6|1944|1943.7|1943.9|1943.6|11
1609855090000|2021-01-05 13:58:10|1943.8|1943.5|1943.6|1943.3|1943.8|1943.5|1943.6|1943.3|2
1609855100000|2021-01-05 13:58:20|1943.4|1943.1|1943.1|1942.8|1943.5|1943.2|1943.1|1942.8|6
1609855110000|2021-01-05 13:58:30|1942.9|1942.6|1942.3|1942|1942.9|1942.6|1942.2|1941.9|37
1609855120000|2021-01-05 13:58:40|1942.1|1941.8|1942|1941.7|1942.2|1941.9|1941.9|1941.6|14
1609855130000|2021-01-05 13:58:50|1942.1|1941.8|1942.3|1942|1942.3|1942|1941.9|1941.6|5
1609855140000|2021-01-05 13:59:00|1942.4|1942.1|1942.4|1942.1|1942.4|1942.1|1942.4|1942.1|2
1609855150000|2021-01-05 13:59:10|1942.1|1941.8|1942.1|1941.8|1942.1|1941.8|1942.1|1941.8|2
1609855160000|2021-01-05 13:59:20|1941.9|1941.6|1942.2|1941.9|1942.2|1941.9|1941.9|1941.6|5
1609855170000|2021-01-05 13:59:30|1942.6|1942.3|1942.6|1942.3|1942.6|1942.3|1942.5|1942.2|3
1609855180000|2021-01-05 13:59:40|1942.7|1942.4|1942.2|1941.9|1942.7|1942.4|1942|1941.7|38
1609855190000|2021-01-05 13:59:50|1942.1|1941.8|1941.8|1941.5|1942.1|1941.8|1941.3|1941|42
1609855200000|2021-01-05 14:00:00|1942.1|1941.8|1941.9|1941.6|1942.3|1942|1941.7|1941.4|20
1609855210000|2021-01-05 14:00:10|1941.6|1941.3|1941.5|1941.2|1941.6|1941.3|1941.1|1940.8|20
1609855220000|2021-01-05 14:00:20|1941.6|1941.3|1942.2|1941.9|1942.2|1941.9|1941.5|1941.2|21
1609855230000|2021-01-05 14:00:30|1942.3|1942|1942.5|1942.2|1942.5|1942.2|1942.2|1941.9|14
1609855240000|2021-01-05 14:00:40|1942.4|1942.1|1942.4|1942.1|1942.7|1942.4|1942.4|1942.1|41
1609855250000|2021-01-05 14:00:50|1942.6|1942.3|1943|1942.7|1943|1942.7|1942.6|1942.3|58
1609855260000|2021-01-05 14:01:00|1942.9|1942.6|1942.9|1942.6|1942.9|1942.6|1942.2|1941.9|27
1609855270000|2021-01-05 14:01:10|1943|1942.7|1943.3|1943|1943.3|1943|1942.8|1942.5|32
1609855280000|2021-01-05 14:01:20|1943.4|1943.1|1943.8|1943.5|1943.9|1943.6|1943.3|1943|10
1609855290000|2021-01-05 14:01:30|1943.9|1943.6|1943.7|1943.4|1944.1|1943.8|1943.6|1943.3|31
1609855300000|2021-01-05 14:01:40|1943.9|1943.6|1943.8|1943.5|1944.1|1943.8|1943.8|1943.5|10
1609855310000|2021-01-05 14:01:50|1943.9|1943.6|1943.9|1943.6|1943.9|1943.6|1943.9|1943.6|2
1609855320000|2021-01-05 14:02:00|1944|1943.7|1944|1943.7|1944|1943.7|1943.8|1943.5|22
1609855330000|2021-01-05 14:02:10|1944.1|1943.8|1943.9|1943.6|1944.1|1943.8|1943.9|1943.6|9
1609855350000|2021-01-05 14:02:30|1943.8|1943.5|1943.8|1943.5|1943.8|1943.5|1943.5|1943.2|14
1609855360000|2021-01-05 14:02:40|1943.6|1943.3|1943.4|1943.1|1943.6|1943.3|1943.4|1943.1|9
1609855370000|2021-01-05 14:02:50|1943.5|1943.2|1943|1942.7|1943.5|1943.2|1942.9|1942.6|8
1609855380000|2021-01-05 14:03:00|1942.7|1942.4|1943.3|1943|1943.5|1943.2|1942.7|1942.4|8
1609855390000|2021-01-05 14:03:10|1943.4|1943.1|1943.4|1943.1|1943.5|1943.2|1943.1|1942.8|11
1609855400000|2021-01-05 14:03:20|1943.5|1943.2|1943.2|1942.9|1943.5|1943.2|1942.9|1942.6|12
1609855410000|2021-01-05 14:03:30|1943.3|1943|1943.5|1943.2|1943.5|1943.2|1943.2|1942.9|32
1609855420000|2021-01-05 14:03:40|1943.4|1943.1|1942.6|1942.3|1943.4|1943.1|1942.6|1942.3|24
1609855430000|2021-01-05 14:03:50|1943|1942.7|1943|1942.7|1943|1942.7|1943|1942.7|3
1609855440000|2021-01-05 14:04:00|1942.8|1942.5|1943.1|1942.8|1943.1|1942.8|1942.8|1942.5|7
1609855450000|2021-01-05 14:04:10|1943.3|1943|1942.9|1942.6|1943.3|1943|1942.9|1942.6|13
1609855460000|2021-01-05 14:04:20|1943.3|1943|1943.4|1943.1|1943.8|1943.5|1943.3|1943|12
1609855470000|2021-01-05 14:04:30|1943.3|1943|1943.3|1943|1943.3|1943|1943.3|1943|1
1609855480000|2021-01-05 14:04:40|1943|1942.7|1943|1942.7|1943|1942.7|1942.8|1942.5|16
1609855490000|2021-01-05 14:04:50|1943.3|1943|1943.1|1942.8|1943.3|1943|1943.1|1942.8|7
1609855500000|2021-01-05 14:05:00|1943.2|1942.9|1943.2|1942.9|1943.2|1942.9|1943.2|1942.9|7
1609855510000|2021-01-05 14:05:10|1943.4|1943.1|1943.5|1943.2|1943.5|1943.2|1943.4|1943.1|5
1609855520000|2021-01-05 14:05:20|1943.6|1943.3|1943.6|1943.3|1944|1943.7|1943.6|1943.3|9
1609855530000|2021-01-05 14:05:30|1943.5|1943.2|1943.5|1943.2|1943.5|1943.2|1943.5|1943.2|1
1609855540000|2021-01-05 14:05:40|1943.4|1943.1|1943.5|1943.2|1943.5|1943.2|1943.3|1943|5
1609855550000|2021-01-05 14:05:50|1943.6|1943.3|1944.2|1943.9|1944.2|1943.9|1943.6|1943.3|12
1609855560000|2021-01-05 14:06:00|1944.3|1944|1944.1|1943.8|1944.4|1944.1|1944.1|1943.8|18
1609855570000|2021-01-05 14:06:10|1943.8|1943.5|1944|1943.7|1944|1943.7|1943.7|1943.4|17
1609855580000|2021-01-05 14:06:20|1943.8|1943.5|1944|1943.7|1944|1943.7|1943.8|1943.5|5
1609855590000|2021-01-05 14:06:30|1943.7|1943.4|1943.6|1943.3|1943.7|1943.4|1943.1|1942.8|30
1609855600000|2021-01-05 14:06:40|1943.4|1943.1|1943.9|1943.6|1943.9|1943.6|1943.4|1943.1|12
1609855610000|2021-01-05 14:06:50|1944|1943.7|1944.3|1944|1944.4|1944.1|1944|1943.7|23
1609855620000|2021-01-05 14:07:00|1943.5|1943.2|1943.9|1943.6|1943.9|1943.6|1943.3|1943|26
1609855630000|2021-01-05 14:07:10|1943.4|1943.1|1943.4|1943.1|1943.6|1943.3|1943.4|1943.1|14
1609855640000|2021-01-05 14:07:20|1943.5|1943.2|1943.7|1943.4|1943.7|1943.4|1943.5|1943.2|18
1609855650000|2021-01-05 14:07:30|1943.8|1943.5|1943.6|1943.3|1943.8|1943.5|1943.6|1943.3|4
1609855660000|2021-01-05 14:07:40|1943.7|1943.4|1944.1|1943.8|1944.1|1943.8|1943.7|1943.4|10
1609855670000|2021-01-05 14:07:50|||||||||4
1609855680000|2021-01-05 14:08:00|1943.9|1943.6|1943.6|1943.3|1943.9|1943.6|1943.6|1943.3|9
1609855690000|2021-01-05 14:08:10|1943.4|1943.1|1943.7|1943.4|1943.7|1943.4|1943.4|1943.1|11
1609855700000|2021-01-05 14:08:20|1943.8|1943.5|1943.3|1943|1943.8|1943.5|1943.3|1943|21
1609855710000|2021-01-05 14:08:30|1943.5|1943.2|1943.4|1943.1|1943.5|1943.2|1943|1942.7|44
1609855720000|2021-01-05 14:08:40|1943.7|1943.4|1943.6|1943.3|1943.8|1943.5|1943.6|1943.3|5
1609855740000|2021-01-05 14:09:00|1943.7|1943.4|1944|1943.7|1944|1943.7|1943.6|1943.3|9
1609855750000|2021-01-05 14:09:10|1943.9|1943.6|1944.3|1944|1944.3|1944|1943.9|1943.6|11
1609855760000|2021-01-05 14:09:20|1944.2|1943.9|1944|1943.7|1944.2|1943.9|1944|1943.7|7
1609855770000|2021-01-05 14:09:30|1944.1|1943.8|1943.9|1943.6|1944.1|1943.8|1943.8|1943.5|18
1609855780000|2021-01-05 14:09:40|1943.8|1943.5|1943.8|1943.5|1943.8|1943.5|1943.8|1943.5|2
1609855790000|2021-01-05 14:09:50|1943.5|1943.2|1944.1|1943.8|1944.1|1943.8|1943.5|1943.2|16
1609855800000|2021-01-05 14:10:00|1944.3|1944|1944|1943.7|1944.4|1944.1|1944|1943.7|10
1609855810000|2021-01-05 14:10:10|1943.8|1943.5|1944|1943.7|1944|1943.7|1943.7|1943.4|10
1609855820000|2021-01-05 14:10:20|||||||||2
1609855830000|2021-01-05 14:10:30|1944.2|1943.9|1944.2|1943.9|1944.2|1943.9|1943.9|1943.6|57
1609855840000|2021-01-05 14:10:40|1944.3|1944|1944.1|1943.8|1944.3|1944|1943.8|1943.5|14
1609855850000|2021-01-05 14:10:50|1944.2|1943.9|1944.4|1944.1|1944.4|1944.1|1944.2|1943.9|6
1609855860000|2021-01-05 14:11:00|1944.5|1944.2|1944.9|1944.6|1944.9|1944.6|1944.5|1944.2|21
1609855870000|2021-01-05 14:11:10|1945|1944.7|1944.9|1944.6|1945.1|1944.8|1944.9|1944.6|13
1609855880000|2021-01-05 14:11:20|1945|1944.7|1945.3|1945|1945.3|1945|1945|1944.7|7
1609855890000|2021-01-05 14:11:30|1945.4|1945.1|1945.1|1944.8|1945.4|1945.1|1945|1944.7|38
1609855900000|2021-01-05 14:11:40|1945.4|1945.1|1945.3|1945|1945.5|1945.2|1945.3|1945|19
1609855910000|2021-01-05 14:11:50|1945.4|1945.1|1945.2|1944.9|1945.4|1945.1|1945.2|1944.9|12
1609855920000|2021-01-05 14:12:00|1945.4|1945.1|1944.9|1944.6|1945.4|1945.1|1944.9|1944.6|52
1609855930000|2021-01-05 14:12:10|1945.1|1944.8|1944.9|1944.6|1945.2|1944.9|1944.8|1944.5|91
1609855940000|2021-01-05 14:12:20|1944.8|1944.5|1945.4|1945.1|1945.4|1945.1|1944.8|1944.5|54
1609855950000|2021-01-05 14:12:30|1945.3|1945|1944.9|1944.6|1945.5|1945.2|1944.9|1944.6|34
1609855960000|2021-01-05 14:12:40|1945.4|1945.1|1945.9|1945.6|1945.9|1945.6|1945.4|1945.1|48
1609855970000|2021-01-05 14:12:50|1945.8|1945.5|1945.6|1945.3|1945.8|1945.5|1945.6|1945.3|24
1609855980000|2021-01-05 14:13:00|1945.3|1945|1945.6|1945.3|1945.6|1945.3|1945.3|1945|13
1609855990000|2021-01-05 14:13:10|1945.4|1945.1|1945.7|1945.4|1945.7|1945.4|1945.4|1945.1|19
1609856000000|2021-01-05 14:13:20|1945.6|1945.3|1945.6|1945.3|1945.6|1945.3|1945.5|1945.2|3
1609856010000|2021-01-05 14:13:30|1945.5|1945.2|1945.2|1944.9|1945.5|1945.2|1945.1|1944.8|23
1609856020000|2021-01-05 14:13:40|||||||||3
1609856030000|2021-01-05 14:13:50|1945.6|1945.3|1945.8|1945.5|1945.8|1945.5|1945.6|1945.3|3
1609856040000|2021-01-05 14:14:00|1946|1945.7|1946.1|1945.8|1946.1|1945.8|1946|1945.7|12
1609856050000|2021-01-05 14:14:10|1945.8|1945.5|1945.5|1945.2|1945.8|1945.5|1945.4|1945.1|13
1609856060000|2021-01-05 14:14:20|1945.6|1945.3|1945.8|1945.5|1945.8|1945.5|1945.6|1945.3|4
1609856070000|2021-01-05 14:14:30|1945.5|1945.2|1946.2|1945.9|1946.4|1946.1|1945.5|1945.2|38
1609856080000|2021-01-05 14:14:40|1946.1|1945.8|1946.4|1946.1|1946.5|1946.2|1946|1945.7|35
1609856090000|2021-01-05 14:14:50|1946.7|1946.4|1946.7|1946.4|1946.7|1946.4|1946.7|1946.4|7
1609856100000|2021-01-05 14:15:00|1946.6|1946.3|1946|1945.7|1946.6|1946.3|1946|1945.7|8
1609856110000|2021-01-05 14:15:10|1946.2|1945.9|1946.2|1945.9|1946.2|1945.9|1946.1|1945.8|39
1609856120000|2021-01-05 14:15:20|1946.3|1946|1946.1|1945.8|1946.3|1946|1946|1945.7|9
1609856130000|2021-01-05 14:15:30|1946|1945.7|1946.1|1945.8|1946.2|1945.9|1945.8|1945.5|9
1609856140000|2021-01-05 14:15:40|1945.9|1945.6|1946|1945.7|1946.1|1945.8|1945.7|1945.4|16
1609856150000|2021-01-05 14:15:50|1945.8|1945.5|1945.4|1945.1|1946|1945.7|1945.4|1945.1|7
1609856160000|2021-01-05 14:16:00|1945.5|1945.2|1945.5|1945.2|1945.5|1945.2|1945.5|1945.2|9
1609856170000|2021-01-05 14:16:10|1945.6|1945.3|1945.5|1945.2|1945.6|1945.3|1945.5|1945.2|14
1609856180000|2021-01-05 14:16:20|1945.6|1945.3|1945.2|1944.9|1945.6|1945.3|1945|1944.7|54
1609856190000|2021-01-05 14:16:30|1944.9|1944.6|1945.1|1944.8|1945.1|1944.8|1944.9|1944.6|14
1609856200000|2021-01-05 14:16:40|1945.3|1945|1945.3|1945|1945.3|1945|1945.3|1945|6
1609856210000|2021-01-05 14:16:50|1945.4|1945.1|1945|1944.7|1945.4|1945.1|1945|1944.7|21
1609856220000|2021-01-05 14:17:00|1945.1|1944.8|1944.9|1944.6|1945.1|1944.8|1944.7|1944.4|9
1609856230000|2021-01-05 14:17:10|1944.8|1944.5|1944.7|1944.4|1944.8|1944.5|1944.7|1944.4|5
1609856240000|2021-01-05 14:17:20|1945.1|1944.8|1944.8|1944.5|1945.1|1944.8|1944.8|1944.5|13
1609856250000|2021-01-05 14:17:30|1944.7|1944.4|1944.9|1944.6|1945.1|1944.8|1944.7|1944.4|13
1609856260000|2021-01-05 14:17:40|1944.8|1944.5|1945.1|1944.8|1945.1|1944.8|1944.8|1944.5|21
1609856270000|2021-01-05 14:17:50|1945.6|1945.3|1946|1945.7|1946.1|1945.8|1945.6|1945.3|21
1609856280000|2021-01-05 14:18:00|1945.8|1945.5|1945.5|1945.2|1945.8|1945.5|1945.4|1945.1|10
1609856290000|2021-01-05 14:18:10|1945.4|1945.1|1945.2|1944.9|1945.4|1945.1|1945.2|1944.9|4
1609856300000|2021-01-05 14:18:20|1945.1|1944.8|1945.4|1945.1|1945.4|1945.1|1945|1944.7|15
1609856310000|2021-01-05 14:18:30|1945.6|1945.3|1945.8|1945.5|1945.8|1945.5|1945.6|1945.3|4
1609856320000|2021-01-05 14:18:40|1946|1945.7|1946|1945.7|1946.3|1946|1946|1945.7|7
1609856330000|2021-01-05 14:18:50|1945.9|1945.6|1945.6|1945.3|1945.9|1945.6|1945.6|1945.3|7
1609856340000|2021-01-05 14:19:00|1945.7|1945.4|1945.6|1945.3|1945.7|1945.4|1945.5|1945.2|5
1609856350000|2021-01-05 14:19:10|1945.5|1945.2|1945.1|1944.8|1945.5|1945.2|1944.9|1944.6|7
1609856360000|2021-01-05 14:19:20|1945|1944.7|1945.2|1944.9|1945.2|1944.9|1944.8|1944.5|18
1609856370000|2021-01-05 14:19:30|1945.1|1944.8|1944.8|1944.5|1945.1|1944.8|1944.8|1944.5|5
1609856380000|2021-01-05 14:19:40|1944.9|1944.6|1945.2|1944.9|1945.2|1944.9|1944.8|1944.5|11
1609856390000|2021-01-05 14:19:50|1945.5|1945.2|1945.8|1945.5|1945.8|1945.5|1945.5|1945.2|3
1609856400000|2021-01-05 14:20:00|1945.7|1945.4|1945.3|1945|1945.7|1945.4|1944.9|1944.6|19
1609856410000|2021-01-05 14:20:10|1945.1|1944.8|1944.9|1944.6|1945.1|1944.8|1944.9|1944.6|9
1609856420000|2021-01-05 14:20:20|1945|1944.7|1945.1|1944.8|1945.1|1944.8|1945|1944.7|6
1609856430000|2021-01-05 14:20:30|1945.2|1944.9|1945|1944.7|1945.3|1945|1944.9|1944.6|12
1609856440000|2021-01-05 14:20:40|1945.5|1945.2|1945.3|1945|1945.7|1945.4|1945.3|1945|14
1609856450000|2021-01-05 14:20:50|1945.4|1945.1|1945.4|1945.1|1945.5|1945.2|1945.4|1945.1|11
1609856460000|2021-01-05 14:21:00|1945.2|1944.9|1944.9|1944.6|1945.2|1944.9|1944.7|1944.4|14
1609856470000|2021-01-05 14:21:10|1945|1944.7|1944.8|1944.5|1945|1944.7|1944.8|1944.5|31
1609856480000|2021-01-05 14:21:20|1944.5|1944.2|1944.8|1944.5|1944.8|1944.5|1944.5|1944.2|5
1609856490000|2021-01-05 14:21:30|1945|1944.7|1944.7|1944.4|1945|1944.7|1944.7|1944.4|10
1609856500000|2021-01-05 14:21:40|1944.8|1944.5|1944.7|1944.4|1944.8|1944.5|1944.7|1944.4|17
1609856510000|2021-01-05 14:21:50|1944.4|1944.1|1944.1|1943.8|1944.4|1944.1|1944|1943.7|26
1609856520000|2021-01-05 14:22:00|1944.2|1943.9|1944.5|1944.2|1944.8|1944.5|1944.1|1943.8|52
1609856530000|2021-01-05 14:22:10|1944.6|1944.3|1944.4|1944.1|1944.8|1944.5|1944.4|1944.1|11
1609856540000|2021-01-05 14:22:20|1944.3|1944|1944.3|1944|1944.6|1944.3|1944.3|1944|11
1609856550000|2021-01-05 14:22:30|1944.4|1944.1|1944.4|1944.1|1944.5|1944.2|1944.1|1943.8|27
1609856560000|2021-01-05 14:22:40|1944.5|1944.2|1944.1|1943.8|1944.5|1944.2|1944|1943.7|14
1609856570000|2021-01-05 14:22:50|1944.2|1943.9|1944.4|1944.1|1944.4|1944.1|1944.2|1943.9|7
1609856580000|2021-01-05 14:23:00|1944.3|1944|1944.5|1944.2|1944.7|1944.4|1944.3|1944|20
1609856590000|2021-01-05 14:23:10|1944.3|1944|1944.1|1943.8|1944.4|1944.1|1944.1|1943.8|5
1609856600000|2021-01-05 14:23:20|1944.4|1944.1|1944.4|1944.1|1944.4|1944.1|1944.4|1944.1|13
1609856610000|2021-01-05 14:23:30|1944.5|1944.2|1944.6|1944.3|1944.7|1944.4|1944.5|1944.2|22
1609856620000|2021-01-05 14:23:40|1944.4|1944.1|1944.3|1944|1944.5|1944.2|1944.3|1944|25
1609856630000|2021-01-05 14:23:50|1944.4|1944.1|1944.2|1943.9|1944.4|1944.1|1944.2|1943.9|8
1609856640000|2021-01-05 14:24:00|1944.1|1943.8|1944.3|1944|1944.5|1944.2|1944.1|1943.8|14
1609856650000|2021-01-05 14:24:10|1944.1|1943.8|1944.4|1944.1|1944.4|1944.1|1944.1|1943.8|13
1609856660000|2021-01-05 14:24:20|1944.2|1943.9|1944.2|1943.9|1944.2|1943.9|1944.2|1943.9|2
1609856670000|2021-01-05 14:24:30|1944.4|1944.1|1944.2|1943.9|1944.4|1944.1|1944.2|1943.9|7
1609856680000|2021-01-05 14:24:40|1944.3|1944|1944.4|1944.1|1944.4|1944.1|1944.3|1944|5
1609856690000|2021-01-05 14:24:50|1944.3|1944|1945.2|1944.9|1945.2|1944.9|1944.3|1944|53
1609856700000|2021-01-05 14:25:00|1945.1|1944.8|1946.2|1945.9|1946.2|1945.9|1945.1|1944.8|37
1609856710000|2021-01-05 14:25:10|1946.3|1946|1946.4|1946.1|1946.5|1946.2|1946.3|1946|41
1609856720000|2021-01-05 14:25:20|1946.2|1945.9|1946.2|1945.9|1946.4|1946.1|1946.2|1945.9|12
1609856730000|2021-01-05 14:25:30|1946.4|1946.1|1946.3|1946|1946.7|1946.4|1946.3|1946|23
1609856740000|2021-01-05 14:25:40|1946.2|1945.9|1946.2|1945.9|1946.2|1945.9|1946.2|1945.9|6
1609856750000|2021-01-05 14:25:50|1945.9|1945.6|1945.8|1945.5|1945.9|1945.6|1945.8|1945.5|14
1609856760000|2021-01-05 14:26:00|1945.9|1945.6|1946.6|1946.3|1946.6|1946.3|1945.8|1945.5|51
1609856770000|2021-01-05 14:26:10|1946.4|1946.1|1946.4|1946.1|1946.6|1946.3|1946.3|1946|7
1609856780000|2021-01-05 14:26:20|1946.5|1946.2|1946.4|1946.1|1946.5|1946.2|1946.4|1946.1|5
1609856790000|2021-01-05 14:26:30|1946.5|1946.2|1946.4|1946.1|1946.6|1946.3|1946.4|1946.1|10
1609856800000|2021-01-05 14:26:40|1946.6|1946.3|1946.1|1945.8|1946.6|1946.3|1946.1|1945.8|14
1609856810000|2021-01-05 14:26:50|1946.3|1946|1946.1|1945.8|1946.3|1946|1945.9|1945.6|17
1609856820000|2021-01-05 14:27:00|1946.4|1946.1|1946.3|1946|1946.4|1946.1|1946.2|1945.9|14
1609856830000|2021-01-05 14:27:10|1946.2|1945.9|1946.8|1946.5|1947.2|1946.9|1946.2|1945.9|42
1609856840000|2021-01-05 14:27:20|1946.7|1946.4|1946.3|1946|1946.7|1946.4|1946.2|1945.9|25
1609856850000|2021-01-05 14:27:30|1946.2|1945.9|1946.3|1946|1946.3|1946|1946.2|1945.9|11
1609856860000|2021-01-05 14:27:40|1946.2|1945.9|1946.1|1945.8|1946.2|1945.9|1946|1945.7|10
1609856870000|2021-01-05 14:27:50|1946.2|1945.9|1946.7|1946.4|1946.7|1946.4|1946.2|1945.9|8
1609856880000|2021-01-05 14:28:00|1947|1946.7|1947.1|1946.8|1947.1|1946.8|1947|1946.7|13
1609856890000|2021-01-05 14:28:10|1946.8|1946.5|1946.7|1946.4|1946.9|1946.6|1946.6|1946.3|9
1609856900000|2021-01-05 14:28:20|1946.8|1946.5|1946.7|1946.4|1946.8|1946.5|1946.6|1946.3|3
1609856910000|2021-01-05 14:28:30|1946.9|1946.6|1947.2|1946.9|1947.5|1947.2|1946.9|1946.6|7
1609856920000|2021-01-05 14:28:40|1947.5|1947.2|1947.3|1947|1947.5|1947.2|1947.1|1946.8|17
1609856930000|2021-01-05 14:28:50|1947.6|1947.3|1947.6|1947.3|1947.6|1947.3|1947.6|1947.3|4
1609856940000|2021-01-05 14:29:00|1947.8|1947.5|1948|1947.7|1948.1|1947.8|1947.8|1947.5|12
1609856950000|2021-01-05 14:29:10|1947.9|1947.6|1948.1|1947.8|1948.2|1947.9|1947.9|1947.6|13
1609856960000|2021-01-05 14:29:20|1948|1947.7|1948.2|1947.9|1948.2|1947.9|1948|1947.7|28
1609856970000|2021-01-05 14:29:30|1948.1|1947.8|1947.9|1947.6|1948.3|1948|1947.9|1947.6|16
1609856980000|2021-01-05 14:29:40|1948.2|1947.9|1947.9|1947.6|1948.2|1947.9|1947.9|1947.6|9
1609856990000|2021-01-05 14:29:50|1948.3|1948|1947.1|1946.8|1948.3|1948|1947|1946.7|34
1609857000000|2021-01-05 14:30:00|1947.3|1947|1949.3|1949|1949.5|1949.2|1947.3|1947|804
1609857010000|2021-01-05 14:30:10|1949.5|1949.2|1952|1951.7|1952.5|1952.2|1949.5|1949.2|321
1609857020000|2021-01-05 14:30:20|1951.9|1951.6|1955.2|1954.9|1955.4|1955.1|1951.9|1951.6|469
1609857030000|2021-01-05 14:30:30|1955.5|1955.2|1956.1|1955.8|1956.2|1955.9|1954.3|1954|442
1609857040000|2021-01-05 14:30:40|1956|1955.7|1956.7|1956.4|1957.9|1957.6|1955.7|1955.4|207
1609857050000|2021-01-05 14:30:50|1956.5|1956.2|1954.3|1954|1956.5|1956.2|1953.9|1953.6|283
1609857060000|2021-01-05 14:31:00|1954.5|1954.2|1955.7|1955.4|1956.1|1955.8|1954.5|1954.2|263
1609857070000|2021-01-05 14:31:10|1955.8|1955.5|1957.6|1957.3|1957.7|1957.4|1955.3|1955|243
1609857080000|2021-01-05 14:31:20|1957.7|1957.4|1957.6|1957.3|1958.6|1958.3|1957|1956.7|232
1609857090000|2021-01-05 14:31:30|1957.5|1957.2|1958.2|1957.9|1958.2|1957.9|1957.5|1957.2|177
1609857100000|2021-01-05 14:31:40|1958.4|1958.1|1957.9|1957.6|1958.4|1958.1|1957.3|1957|161
1609857110000|2021-01-05 14:31:50|1958.3|1958|1958.7|1958.4|1958.9|1958.6|1957.4|1957.1|245
1609857120000|2021-01-05 14:32:00|1958.3|1958|1962.3|1962|1963.1|1962.8|1958.3|1958|631
1609857130000|2021-01-05 14:32:10|1962|1961.7|1962.1|1961.8|1963.5|1963.2|1961.3|1961|366
1609857140000|2021-01-05 14:32:20|1962.2|1961.9|1963.5|1963.2|1963.9|1963.6|1962|1961.7|306
1609857150000|2021-01-05 14:32:30|1963|1962.7|1963.9|1963.6|1964.2|1963.9|1962.8|1962.5|220
1609857160000|2021-01-05 14:32:40|1963.6|1963.3|1962.9|1962.6|1963.8|1963.5|1962.8|1962.5|308
1609857170000|2021-01-05 14:32:50|1963.1|1962.8|1963.9|1963.6|1964.1|1963.8|1963.1|1962.8|248
1609857180000|2021-01-05 14:33:00|1964.1|1963.8|1963.5|1963.2|1965|1964.7|1963.4|1963.1|317
1609857190000|2021-01-05 14:33:10|1963.3|1963|1961.5|1961.2|1963.3|1963|1960.4|1960.1|266
1609857200000|2021-01-05 14:33:20|1961.8|1961.5|1962.1|1961.8|1962.5|1962.2|1961.3|1961|131
1609857210000|2021-01-05 14:33:30|1962.4|1962.1|1961.7|1961.4|1962.5|1962.2|1961.6|1961.3|99
1609857220000|2021-01-05 14:33:40|1961.4|1961.1|1961.3|1961|1961.8|1961.5|1960.7|1960.4|108
1609857230000|2021-01-05 14:33:50|1961.1|1960.8|1962.2|1961.9|1962.2|1961.9|1960.6|1960.3|152
1609857240000|2021-01-05 14:34:00|1962.3|1962|1961.3|1961|1962.9|1962.6|1961.1|1960.8|235
1609857250000|2021-01-05 14:34:10|1961.4|1961.1|1960.8|1960.5|1961.9|1961.6|1960.1|1959.8|142
1609857260000|2021-01-05 14:34:20|1961.2|1960.9|1961|1960.7|1961.8|1961.5|1960.8|1960.5|172
1609857270000|2021-01-05 14:34:30|1961.2|1960.9|1961.4|1961.1|1962.3|1962|1961|1960.7|149
1609857280000|2021-01-05 14:34:40|1961.3|1961|1963.3|1963|1963.3|1963|1961|1960.7|199
1609857290000|2021-01-05 14:34:50|1962.9|1962.6|1964.5|1964.2|1964.6|1964.3|1962.9|1962.6|180
1609857300000|2021-01-05 14:35:00|1964.3|1964|1963.8|1963.5|1964.8|1964.5|1962.9|1962.6|241
1609857310000|2021-01-05 14:35:10|1963.6|1963.3|1963.2|1962.9|1964|1963.7|1962.4|1962.1|185
1609857320000|2021-01-05 14:35:20|1963.4|1963.1|1963.1|1962.8|1963.6|1963.3|1962.5|1962.2|151
1609857330000|2021-01-05 14:35:30|1963.3|1963|1962.5|1962.2|1963.6|1963.3|1962.3|1962|161
1609857340000|2021-01-05 14:35:40|1962.4|1962.1|1963.2|1962.9|1963.5|1963.2|1962.1|1961.8|234
1609857350000|2021-01-05 14:35:50|1963.3|1963|1962.1|1961.8|1963.3|1963|1961.9|1961.6|119
1609857360000|2021-01-05 14:36:00|1962.2|1961.9|1962.5|1962.2|1962.8|1962.5|1962|1961.7|132
1609857370000|2021-01-05 14:36:10|1962.4|1962.1|1961.7|1961.4|1962.4|1962.1|1961.6|1961.3|155
1609857380000|2021-01-05 14:36:20|1961.8|1961.5|1962.3|1962|1962.4|1962.1|1961.4|1961.1|149
1609857390000|2021-01-05 14:36:30|1962.5|1962.2|1962.2|1961.9|1963.3|1963|1962.2|1961.9|183
1609857400000|2021-01-05 14:36:40|1962.3|1962|1963.3|1963|1964.1|1963.8|1962.3|1962|189
1609857410000|2021-01-05 14:36:50|1963.4|1963.1|1965.9|1965.6|1966.3|1966|1963.4|1963.1|244
1609857420000|2021-01-05 14:37:00|1966.1|1965.8|1965.1|1964.8|1966.3|1966|1964.5|1964.2|292
1609857430000|2021-01-05 14:37:10|1965.4|1965.1|1966.2|1965.9|1966.6|1966.3|1965.4|1965.1|146
1609857440000|2021-01-05 14:37:20|1967.1|1966.8|1968.8|1968.5|1969.4|1969.1|1967.1|1966.8|786
1609857450000|2021-01-05 14:37:30|1969|1968.7|1969.1|1968.8|1969.7|1969.4|1968.9|1968.6|227
1609857460000|2021-01-05 14:37:40|1969.2|1968.9|1971.3|1971|1971.5|1971.2|1969.2|1968.9|284
1609857470000|2021-01-05 14:37:50|1971.2|1970.9|1971|1970.7|1972|1971.7|1970.9|1970.6|210
1609857480000|2021-01-05 14:38:00|1971.1|1970.8|1969.6|1969.3|1971.1|1970.8|1968.7|1968.4|316
1609857490000|2021-01-05 14:38:10|1969.7|1969.4|1970.1|1969.8|1970.1|1969.8|1969.2|1968.9|154
1609857500000|2021-01-05 14:38:20|1970.2|1969.9|1970.4|1970.1|1970.8|1970.5|1970.1|1969.8|137
1609857510000|2021-01-05 14:38:30|1970.6|1970.3|1969.6|1969.3|1971.1|1970.8|1969.6|1969.3|163
1609857520000|2021-01-05 14:38:40|1969.7|1969.4|1971.1|1970.8|1971.1|1970.8|1969.5|1969.2|247
1609857530000|2021-01-05 14:38:50|1970.8|1970.5|1970.8|1970.5|1971.4|1971.1|1970.7|1970.4|209
1609857540000|2021-01-05 14:39:00|1970.6|1970.3|1970.5|1970.2|1970.6|1970.3|1968.4|1968.1|230
1609857550000|2021-01-05 14:39:10|1969.9|1969.6|1970.5|1970.2|1970.5|1970.2|1969.7|1969.4|114
1609857560000|2021-01-05 14:39:20|1970.7|1970.4|1972.2|1971.9|1972.5|1972.2|1970.7|1970.4|172
1609857570000|2021-01-05 14:39:30|1972.1|1971.8|1971.7|1971.4|1972.4|1972.1|1971.5|1971.2|145
1609857580000|2021-01-05 14:39:40|1972|1971.7|1972.2|1971.9|1972.7|1972.4|1972|1971.7|137
1609857590000|2021-01-05 14:39:50|1972.3|1972|1973|1972.7|1973|1972.7|1972|1971.7|120
1609857600000|2021-01-05 14:40:00|1972.6|1972.3|1974|1973.7|1974.6|1974.3|1972.6|1972.3|392
1609857610000|2021-01-05 14:40:10|1974.1|1973.8|1975.6|1975.3|1975.8|1975.5|1974.1|1973.8|223
1609857620000|2021-01-05 14:40:20|1975.9|1975.6|1975.6|1975.3|1975.9|1975.6|1975.1|1974.8|284
1609857630000|2021-01-05 14:40:30|1975.7|1975.4|1974.8|1974.5|1975.8|1975.5|1974.5|1974.2|214
1609857640000|2021-01-05 14:40:40|1974.9|1974.6|1976.4|1976.1|1976.6|1976.3|1974.9|1974.6|145
1609857650000|2021-01-05 14:40:50|1976.5|1976.2|1975.2|1974.9|1976.5|1976.2|1974.5|1974.2|241
1609857660000|2021-01-05 14:41:00|1975|1974.7|1972.7|1972.4|1975.1|1974.8|1972.6|1972.3|356
1609857670000|2021-01-05 14:41:10|1972.6|1972.3|1972|1971.7|1972.6|1972.3|1971.7|1971.4|211
1609857680000|2021-01-05 14:41:20|1972.1|1971.8|1973.4|1973.1|1973.7|1973.4|1972|1971.7|102
1609857690000|2021-01-05 14:41:30|1973.6|1973.3|1974.4|1974.1|1974.4|1974.1|1972.8|1972.5|122
1609857700000|2021-01-05 14:41:40|1974.3|1974|1974.3|1974|1974.9|1974.6|1974.2|1973.9|152
1609857710000|2021-01-05 14:41:50|1974.4|1974.1|1974.8|1974.5|1975.4|1975.1|1974.3|1974|120
1609857720000|2021-01-05 14:42:00|1974.9|1974.6|1975|1974.7|1975|1974.7|1973.9|1973.6|370
1609857730000|2021-01-05 14:42:10|1974.8|1974.5|1973.8|1973.5|1974.8|1974.5|1973.5|1973.2|92
1609857740000|2021-01-05 14:42:20|1973.7|1973.4|1974.2|1973.9|1975|1974.7|1973.7|1973.4|100
1609857750000|2021-01-05 14:42:30|1974.1|1973.8|1973.8|1973.5|1974.3|1974|1973.6|1973.3|54
1609857760000|2021-01-05 14:42:40|1973.6|1973.3|1974.1|1973.8|1974.2|1973.9|1973.4|1973.1|87
1609857770000|2021-01-05 14:42:50|1974|1973.7|1971.6|1971.3|1974|1973.7|1971.5|1971.2|159
1609857780000|2021-01-05 14:43:00|1971.4|1971.1|1973.6|1973.3|1974.7|1974.4|1971.4|1971.1|233
1609857790000|2021-01-05 14:43:10|1973.3|1973|1972.3|1972|1973.4|1973.1|1971.9|1971.6|110
1609857800000|2021-01-05 14:43:20|1972.4|1972.1|1971.7|1971.4|1972.6|1972.3|1971.7|1971.4|66
1609857810000|2021-01-05 14:43:30|1971.8|1971.5|1971.8|1971.5|1972.3|1972|1971.6|1971.3|98
1609857820000|2021-01-05 14:43:40|1971.9|1971.6|1971.8|1971.5|1972.1|1971.8|1971.5|1971.2|65
1609857830000|2021-01-05 14:43:50|1971.6|1971.3|1971.8|1971.5|1972|1971.7|1970.4|1970.1|276
1609857840000|2021-01-05 14:44:00|1971.9|1971.6|1971.5|1971.2|1971.9|1971.6|1971.1|1970.8|90
1609857850000|2021-01-05 14:44:10|1971.4|1971.1|1972.2|1971.9|1972.7|1972.4|1971.4|1971.1|70
1609857860000|2021-01-05 14:44:20|1972.4|1972.1|1973.5|1973.2|1973.8|1973.5|1972.4|1972.1|45
1609857870000|2021-01-05 14:44:30|1973.3|1973|1973.9|1973.6|1974.3|1974|1973.3|1973|87
1609857880000|2021-01-05 14:44:40|1973.4|1973.1|1973.1|1972.8|1973.8|1973.5|1973.1|1972.8|127
1609857890000|2021-01-05 14:44:50|1973.3|1973|1972.6|1972.3|1973.8|1973.5|1972.4|1972.1|138
1609857900000|2021-01-05 14:45:00|1972.9|1972.6|1973.7|1973.4|1973.9|1973.6|1972.9|1972.6|116
1609857910000|2021-01-05 14:45:10|1973.5|1973.2|1971.9|1971.6|1973.6|1973.3|1971.9|1971.6|116
1609857920000|2021-01-05 14:45:20|1972.2|1971.9|1972.3|1972|1972.8|1972.5|1971.8|1971.5|113
1609857930000|2021-01-05 14:45:30|1972.4|1972.1|1971.5|1971.2|1972.7|1972.4|1971.4|1971.1|73
1609857940000|2021-01-05 14:45:40|1971.4|1971.1|1971.6|1971.3|1972.3|1972|1971.4|1971.1|52
1609857950000|2021-01-05 14:45:50|1971.7|1971.4|1972|1971.7|1972.2|1971.9|1971|1970.7|98
1609857960000|2021-01-05 14:46:00|1971.7|1971.4|1971.6|1971.3|1971.7|1971.4|1970.9|1970.6|277
1609857970000|2021-01-05 14:46:10|1971.5|1971.2|1971.2|1970.9|1971.6|1971.3|1970.5|1970.2|69
1609857980000|2021-01-05 14:46:20|1971.3|1971|1970.5|1970.2|1971.3|1971|1970.5|1970.2|60
1609857990000|2021-01-05 14:46:30|1970.7|1970.4|1969.6|1969.3|1970.7|1970.4|1969.6|1969.3|102
1609858000000|2021-01-05 14:46:40|1969.2|1968.9|1970.7|1970.4|1970.7|1970.4|1969.2|1968.9|126
1609858010000|2021-01-05 14:46:50|1970.6|1970.3|1970.6|1970.3|1971.6|1971.3|1970.4|1970.1|137
1609858020000|2021-01-05 14:47:00|1970.7|1970.4|1970.7|1970.4|1971.6|1971.3|1970.7|1970.4|56
1609858030000|2021-01-05 14:47:10|1970.5|1970.2|1971.8|1971.5|1971.9|1971.6|1970.4|1970.1|52
1609858040000|2021-01-05 14:47:20|1971.7|1971.4|1971|1970.7|1971.9|1971.6|1970.9|1970.6|77
1609858050000|2021-01-05 14:47:30|1970.6|1970.3|1970.9|1970.6|1970.9|1970.6|1970.3|1970|33
1609858060000|2021-01-05 14:47:40|1971.3|1971|1971.8|1971.5|1972|1971.7|1971.3|1971|66
1609858070000|2021-01-05 14:47:50|1971.7|1971.4|1972.2|1971.9|1972.5|1972.2|1971.2|1970.9|87
1609858080000|2021-01-05 14:48:00|1972.3|1972|1974.1|1973.8|1974.4|1974.1|1972.3|1972|123
1609858090000|2021-01-05 14:48:10|1974.3|1974|1973.3|1973|1974.3|1974|1973.1|1972.8|59
1609858100000|2021-01-05 14:48:20|1973.4|1973.1|1972.2|1971.9|1973.4|1973.1|1972.2|1971.9|41
1609858110000|2021-01-05 14:48:30|1972.4|1972.1|1973.3|1973|1973.5|1973.2|1972.3|1972|48
1609858120000|2021-01-05 14:48:40|1973.4|1973.1|1973|1972.7|1973.4|1973.1|1972.6|1972.3|69
1609858130000|2021-01-05 14:48:50|1973.1|1972.8|1971.3|1971|1973.3|1973|1971.3|1971|71
1609858140000|2021-01-05 14:49:00|1971.2|1970.9|1972.2|1971.9|1972.5|1972.2|1971|1970.7|98
1609858150000|2021-01-05 14:49:10|1972.3|1972|1972.1|1971.8|1972.7|1972.4|1972.1|1971.8|43
1609858160000|2021-01-05 14:49:20|1971.8|1971.5|1971.6|1971.3|1972.1|1971.8|1971.6|1971.3|96
1609858170000|2021-01-05 14:49:30|1971.7|1971.4|1972.6|1972.3|1972.7|1972.4|1971.4|1971.1|215
1609858180000|2021-01-05 14:49:40|1972.9|1972.6|1972.8|1972.5|1972.9|1972.6|1972.3|1972|38
1609858190000|2021-01-05 14:49:50|1972.9|1972.6|1972.2|1971.9|1973|1972.7|1972.2|1971.9|29
1609858200000|2021-01-05 14:50:00|1972.7|1972.4|1974|1973.7|1974.1|1973.8|1972.7|1972.4|73
1609858210000|2021-01-05 14:50:10|1974.2|1973.9|1972.9|1972.6|1974.2|1973.9|1972.9|1972.6|37
1609858220000|2021-01-05 14:50:20|1972.7|1972.4|1972.4|1972.1|1972.7|1972.4|1971.9|1971.6|53
1609858230000|2021-01-05 14:50:30|1972.3|1972|1971.6|1971.3|1972.3|1972|1971.6|1971.3|51
1609858240000|2021-01-05 14:50:40|1971.8|1971.5|1970.4|1970.1|1971.9|1971.6|1970.3|1970|106
1609858250000|2021-01-05 14:50:50|1970.5|1970.2|1970.5|1970.2|1971.1|1970.8|1970.4|1970.1|30
1609858260000|2021-01-05 14:51:00|1970.6|1970.3|1972.3|1972|1972.7|1972.4|1970.6|1970.3|62
1609858270000|2021-01-05 14:51:10|1972.1|1971.8|1971.6|1971.3|1972.1|1971.8|1971.2|1970.9|50
1609858280000|2021-01-05 14:51:20|1971.3|1971|1971|1970.7|1971.3|1971|1971|1970.7|25
1609858290000|2021-01-05 14:51:30|1970.9|1970.6|1970.6|1970.3|1970.9|1970.6|1970.5|1970.2|29
1609858300000|2021-01-05 14:51:40|1970.7|1970.4|1970.1|1969.8|1971.1|1970.8|1970|1969.7|41
1609858310000|2021-01-05 14:51:50|1970.3|1970|1970.3|1970|1970.8|1970.5|1970|1969.7|15
1609858320000|2021-01-05 14:52:00|1970.6|1970.3|1970.7|1970.4|1971.8|1971.5|1970.5|1970.2|190
1609858330000|2021-01-05 14:52:10|1970.2|1969.9|1970.8|1970.5|1970.8|1970.5|1969.7|1969.4|143
1609858340000|2021-01-05 14:52:20|1970.7|1970.4|1971.4|1971.1|1971.4|1971.1|1970.7|1970.4|73
1609858350000|2021-01-05 14:52:30|1971.6|1971.3|1970.6|1970.3|1972.2|1971.9|1970.6|1970.3|83
1609858360000|2021-01-05 14:52:40|1970.4|1970.1|1969.4|1969.1|1970.4|1970.1|1969|1968.7|85
1609858370000|2021-01-05 14:52:50|1969.2|1968.9|1969.6|1969.3|1969.9|1969.6|1969.1|1968.8|40
1609858380000|2021-01-05 14:53:00|1969.5|1969.2|1969.2|1968.9|1970.1|1969.8|1969.1|1968.8|82
1609858390000|2021-01-05 14:53:10|1969.3|1969|1970.5|1970.2|1970.5|1970.2|1969.2|1968.9|49
1609858400000|2021-01-05 14:53:20|1970.1|1969.8|1968.9|1968.6|1970.1|1969.8|1968.9|1968.6|112
1609858410000|2021-01-05 14:53:30|1969|1968.7|1969|1968.7|1969.9|1969.6|1968.8|1968.5|81
1609858420000|2021-01-05 14:53:40|1969.1|1968.8|1967.9|1967.6|1969.1|1968.8|1967.7|1967.4|96
1609858430000|2021-01-05 14:53:50|1968|1967.7|1967.9|1967.6|1968.1|1967.8|1967.5|1967.2|76
1609858440000|2021-01-05 14:54:00|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1967.6|1967.3|124
1609858450000|2021-01-05 14:54:10|1968|1967.7|1967.6|1967.3|1969|1968.7|1967.6|1967.3|85
1609858460000|2021-01-05 14:54:20|1967.5|1967.2|1967.6|1967.3|1967.8|1967.5|1967.3|1967|85
1609858470000|2021-01-05 14:54:30|1967.7|1967.4|1967.7|1967.4|1968.4|1968.1|1967.6|1967.3|87
1609858480000|2021-01-05 14:54:40|1967.5|1967.2|1967.6|1967.3|1968.1|1967.8|1967.5|1967.2|35
1609858490000|2021-01-05 14:54:50|1967.5|1967.2|1968.2|1967.9|1968.9|1968.6|1967|1966.7|134
1609858500000|2021-01-05 14:55:00|1968.4|1968.1|1970|1969.7|1970|1969.7|1968.4|1968.1|95
1609858510000|2021-01-05 14:55:10|1970.1|1969.8|1970|1969.7|1970.3|1970|1969.6|1969.3|89
1609858520000|2021-01-05 14:55:20|1969.8|1969.5|1969.6|1969.3|1970.1|1969.8|1969.5|1969.2|60
1609858530000|2021-01-05 14:55:30|1970.2|1969.9|1970.3|1970|1971|1970.7|1970.2|1969.9|47
1609858540000|2021-01-05 14:55:40|1970.2|1969.9|1969.6|1969.3|1970.2|1969.9|1969.5|1969.2|32
1609858550000|2021-01-05 14:55:50|1970|1969.7|1969.4|1969.1|1970.6|1970.3|1969.4|1969.1|29
1609858560000|2021-01-05 14:56:00|1969.7|1969.4|1969.6|1969.3|1970.3|1970|1969.5|1969.2|54
1609858570000|2021-01-05 14:56:10|1969.5|1969.2|1970.2|1969.9|1970.4|1970.1|1969.5|1969.2|17
1609858580000|2021-01-05 14:56:20|1969.6|1969.3|1968.9|1968.6|1969.6|1969.3|1968.5|1968.2|39
1609858590000|2021-01-05 14:56:30|1968.7|1968.4|1968.9|1968.6|1969|1968.7|1968.2|1967.9|36
1609858600000|2021-01-05 14:56:40|1969|1968.7|1969.1|1968.8|1969.1|1968.8|1968.6|1968.3|44
1609858610000|2021-01-05 14:56:50|1968.9|1968.6|1967.9|1967.6|1968.9|1968.6|1967.4|1967.1|50
1609858620000|2021-01-05 14:57:00|1967.7|1967.4|1968.1|1967.8|1968.2|1967.9|1967.5|1967.2|50
1609858630000|2021-01-05 14:57:10|1968.7|1968.4|1969.9|1969.6|1969.9|1969.6|1968.6|1968.3|99
1609858640000|2021-01-05 14:57:20|1969.8|1969.5|1969.7|1969.4|1970|1969.7|1969.1|1968.8|56
1609858650000|2021-01-05 14:57:30|1969.9|1969.6|1969.4|1969.1|1970|1969.7|1969.4|1969.1|62
1609858660000|2021-01-05 14:57:40|1969.5|1969.2|1968.2|1967.9|1969.6|1969.3|1968.2|1967.9|40
1609858670000|2021-01-05 14:57:50|1968.1|1967.8|1968|1967.7|1968.1|1967.8|1967.5|1967.2|108
1609858680000|2021-01-05 14:58:00|1967.8|1967.5|1968.6|1968.3|1968.6|1968.3|1967.8|1967.5|66
1609858690000|2021-01-05 14:58:10|1968.5|1968.2|1967.8|1967.5|1968.7|1968.4|1967.8|1967.5|52
1609858700000|2021-01-05 14:58:20|1967.7|1967.4|1968.4|1968.1|1968.5|1968.2|1967.4|1967.1|37
1609858710000|2021-01-05 14:58:30|1968.2|1967.9|1968.5|1968.2|1968.9|1968.6|1968.2|1967.9|41
1609858720000|2021-01-05 14:58:40|1968.9|1968.6|1969.1|1968.8|1969.4|1969.1|1968.3|1968|46
1609858730000|2021-01-05 14:58:50|1969|1968.7|1969.2|1968.9|1969.5|1969.2|1969|1968.7|26
1609858740000|2021-01-05 14:59:00|1969.3|1969|1967.9|1967.6|1969.7|1969.4|1967.9|1967.6|50
1609858750000|2021-01-05 14:59:10|1967.6|1967.3|1967.7|1967.4|1967.9|1967.6|1967.6|1967.3|27
1609858760000|2021-01-05 14:59:20|1967.4|1967.1|1967.5|1967.2|1967.7|1967.4|1967.3|1967|36
1609858770000|2021-01-05 14:59:30|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|3
1609858780000|2021-01-05 14:59:40|1967.3|1967|1967.4|1967.1|1967.5|1967.2|1967|1966.7|32
1609858790000|2021-01-05 14:59:50|1967.5|1967.2|1967.1|1966.8|1967.5|1967.2|1967.1|1966.8|17
1609858800000|2021-01-05 15:00:00|1967.5|1967.2|1972.2|1971.9|1974.6|1974.3|1967.5|1967.2|470
1609858810000|2021-01-05 15:00:10|1971.7|1971.4|1971.8|1971.5|1971.8|1971.5|1970.1|1969.8|218
1609858820000|2021-01-05 15:00:20|1971.4|1971.1|1971.9|1971.6|1971.9|1971.6|1970.1|1969.8|178
1609858830000|2021-01-05 15:00:30|1972.7|1972.4|1972.1|1971.8|1973.1|1972.8|1972|1971.7|106
1609858840000|2021-01-05 15:00:40|1972.7|1972.4|1971.6|1971.3|1973|1972.7|1971|1970.7|91
1609858850000|2021-01-05 15:00:50|1971.3|1971|1971.3|1971|1971.5|1971.2|1970.6|1970.3|55
1609858860000|2021-01-05 15:01:00|1971.8|1971.5|1970.8|1970.5|1972.3|1972|1970.7|1970.4|125
1609858870000|2021-01-05 15:01:10|1970.7|1970.4|1970.9|1970.6|1971.3|1971|1970.2|1969.9|93
1609858880000|2021-01-05 15:01:20|1971|1970.7|1969.5|1969.2|1971.2|1970.9|1969.2|1968.9|78
1609858890000|2021-01-05 15:01:30|1969.6|1969.3|1969.5|1969.2|1969.9|1969.6|1969.1|1968.8|53
1609858900000|2021-01-05 15:01:40|1969.3|1969|1968.6|1968.3|1969.3|1969|1968.4|1968.1|52
1609858910000|2021-01-05 15:01:50|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.3|1968|151
1609858920000|2021-01-05 15:02:00|1969.4|1969.1|1970.6|1970.3|1971.8|1971.5|1969.1|1968.8|251
1609858930000|2021-01-05 15:02:10|1970.9|1970.6|1971.9|1971.6|1972|1971.7|1970.4|1970.1|206
1609858940000|2021-01-05 15:02:20|1971.7|1971.4|1971.6|1971.3|1972|1971.7|1971.4|1971.1|139
1609858950000|2021-01-05 15:02:30|1971.8|1971.5|1971.3|1971|1971.9|1971.6|1971|1970.7|152
1609858960000|2021-01-05 15:02:40|1971.5|1971.2|1972.8|1972.5|1972.8|1972.5|1971.3|1971|144
1609858970000|2021-01-05 15:02:50|1972.9|1972.6|1972.9|1972.6|1973.6|1973.3|1972.9|1972.6|370
1609858980000|2021-01-05 15:03:00|1972.7|1972.4|1972.5|1972.2|1972.7|1972.4|1971.3|1971|160
1609858990000|2021-01-05 15:03:10|1972.3|1972|1972.8|1972.5|1972.9|1972.6|1972.1|1971.8|106
1609859000000|2021-01-05 15:03:20|1973|1972.7|1973.3|1973|1973.7|1973.4|1972.8|1972.5|95
1609859010000|2021-01-05 15:03:30|1973|1972.7|1973.2|1972.9|1973.7|1973.4|1972.9|1972.6|120
1609859020000|2021-01-05 15:03:40|1973|1972.7|1973.1|1972.8|1973.2|1972.9|1972.7|1972.4|86
1609859030000|2021-01-05 15:03:50|1973.2|1972.9|1973.9|1973.6|1974.1|1973.8|1973|1972.7|97
1609859040000|2021-01-05 15:04:00|1974.1|1973.8|1973.2|1972.9|1974.7|1974.4|1972.8|1972.5|192
1609859050000|2021-01-05 15:04:10|1973.5|1973.2|1973.7|1973.4|1974.1|1973.8|1973.3|1973|104
1609859060000|2021-01-05 15:04:20|1974.2|1973.9|1974.7|1974.4|1975.1|1974.8|1974|1973.7|85
1609859070000|2021-01-05 15:04:30|1974.6|1974.3|1975.1|1974.8|1975.4|1975.1|1974.6|1974.3|96
1609859080000|2021-01-05 15:04:40|1975.2|1974.9|1975.8|1975.5|1976|1975.7|1975.2|1974.9|313
1609859090000|2021-01-05 15:04:50|1976|1975.7|1976.5|1976.2|1976.5|1976.2|1975.3|1975|95
1609859100000|2021-01-05 15:05:00|1976.6|1976.3|1976.6|1976.3|1977|1976.7|1975.4|1975.1|306
1609859110000|2021-01-05 15:05:10|1976.8|1976.5|1976|1975.7|1977.4|1977.1|1976|1975.7|140
1609859120000|2021-01-05 15:05:20|1976.1|1975.8|1973.9|1973.6|1976.7|1976.4|1973.9|1973.6|230
1609859130000|2021-01-05 15:05:30|1974.1|1973.8|1971.8|1971.5|1974.1|1973.8|1971.5|1971.2|154
1609859140000|2021-01-05 15:05:40|1971.7|1971.4|1971.2|1970.9|1971.8|1971.5|1971.1|1970.8|111
1609859150000|2021-01-05 15:05:50|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1969.9|1969.6|264
1609859160000|2021-01-05 15:06:00|1970.7|1970.4|1970.7|1970.4|1971.5|1971.2|1969.7|1969.4|217
1609859170000|2021-01-05 15:06:10|1970.5|1970.2|1968.4|1968.1|1970.5|1970.2|1967.8|1967.5|327
1609859180000|2021-01-05 15:06:20|1967.7|1967.4|1969.8|1969.5|1969.8|1969.5|1967.6|1967.3|155
1609859190000|2021-01-05 15:06:30|1969.9|1969.6|1969.7|1969.4|1970.2|1969.9|1969.3|1969|126
1609859200000|2021-01-05 15:06:40|1969.6|1969.3|1970.7|1970.4|1970.7|1970.4|1969.1|1968.8|144
1609859210000|2021-01-05 15:06:50|1970.4|1970.1|1971.9|1971.6|1971.9|1971.6|1970|1969.7|103
1609859220000|2021-01-05 15:07:00|1972|1971.7|1971.8|1971.5|1972.3|1972|1971.3|1971|115
1609859230000|2021-01-05 15:07:10|1971.7|1971.4|1972.1|1971.8|1972.3|1972|1971.7|1971.4|58
1609859240000|2021-01-05 15:07:20|1972|1971.7|1970.8|1970.5|1972.3|1972|1970.4|1970.1|98
1609859250000|2021-01-05 15:07:30|1970.5|1970.2|1970.5|1970.2|1970.9|1970.6|1970|1969.7|52
1609859260000|2021-01-05 15:07:40|1970.4|1970.1|1969.9|1969.6|1970.5|1970.2|1969.7|1969.4|71
1609859270000|2021-01-05 15:07:50|1970.1|1969.8|1969.3|1969|1970.3|1970|1969.3|1969|60
1609859280000|2021-01-05 15:08:00|1969.4|1969.1|1968.9|1968.6|1969.7|1969.4|1968.8|1968.5|165
1609859290000|2021-01-05 15:08:10|1968.8|1968.5|1969.5|1969.2|1970|1969.7|1968.6|1968.3|76
1609859300000|2021-01-05 15:08:20|1969.6|1969.3|1969.2|1968.9|1970.4|1970.1|1969.2|1968.9|24
1609859310000|2021-01-05 15:08:30|1969.1|1968.8|1968.9|1968.6|1969.4|1969.1|1968.9|1968.6|42
1609859320000|2021-01-05 15:08:40|1968.8|1968.5|1968.6|1968.3|1969.1|1968.8|1968.6|1968.3|43
1609859330000|2021-01-05 15:08:50|1968.7|1968.4|1969.6|1969.3|1969.6|1969.3|1968.6|1968.3|28
1609859340000|2021-01-05 15:09:00|1969.9|1969.6|1969.6|1969.3|1970.1|1969.8|1969.3|1969|53
1609859350000|2021-01-05 15:09:10|1969.5|1969.2|1968.6|1968.3|1969.7|1969.4|1968.3|1968|74
1609859360000|2021-01-05 15:09:20|1968.7|1968.4|1968.6|1968.3|1969.1|1968.8|1968.5|1968.2|36
1609859370000|2021-01-05 15:09:30|1968.7|1968.4|1969.1|1968.8|1969.1|1968.8|1968.5|1968.2|19
1609859380000|2021-01-05 15:09:40|1969|1968.7|1969.2|1968.9|1969.3|1969|1968.8|1968.5|32
1609859390000|2021-01-05 15:09:50|1969.3|1969|1969.4|1969.1|1969.7|1969.4|1968.8|1968.5|53
1609859400000|2021-01-05 15:10:00|1969.2|1968.9|1969.3|1969|1969.4|1969.1|1968.4|1968.1|88
1609859410000|2021-01-05 15:10:10|1969.2|1968.9|1968.4|1968.1|1969.3|1969|1968.4|1968.1|49
1609859420000|2021-01-05 15:10:20|1968.5|1968.2|1968.3|1968|1968.7|1968.4|1968.3|1968|30
1609859430000|2021-01-05 15:10:30|1968.9|1968.6|1969.5|1969.2|1969.5|1969.2|1968.8|1968.5|21
1609859440000|2021-01-05 15:10:40|1969.6|1969.3|1969.7|1969.4|1970.1|1969.8|1969.6|1969.3|46
1609859450000|2021-01-05 15:10:50|1969.6|1969.3|1969.8|1969.5|1970.2|1969.9|1969.6|1969.3|22
1609859460000|2021-01-05 15:11:00|1969.9|1969.6|1969.4|1969.1|1970.5|1970.2|1969.4|1969.1|47
1609859470000|2021-01-05 15:11:10|1969.3|1969|1969.5|1969.2|1969.9|1969.6|1969.3|1969|34
1609859480000|2021-01-05 15:11:20|1969.4|1969.1|1968.6|1968.3|1969.4|1969.1|1968.4|1968.1|53
1609859490000|2021-01-05 15:11:30|1968.5|1968.2|1968.1|1967.8|1968.5|1968.2|1967.5|1967.2|47
1609859500000|2021-01-05 15:11:40|1968.4|1968.1|1968.6|1968.3|1968.7|1968.4|1967.7|1967.4|28
1609859510000|2021-01-05 15:11:50|1968.4|1968.1|1968.6|1968.3|1968.9|1968.6|1968.4|1968.1|11
1609859520000|2021-01-05 15:12:00|1968.5|1968.2|1968|1967.7|1968.5|1968.2|1967.9|1967.6|53
1609859530000|2021-01-05 15:12:10|1967.8|1967.5|1968.1|1967.8|1968.1|1967.8|1967.5|1967.2|38
1609859540000|2021-01-05 15:12:20|1967.8|1967.5|1966.8|1966.5|1968|1967.7|1966.7|1966.4|84
1609859550000|2021-01-05 15:12:30|1966.7|1966.4|1967|1966.7|1967|1966.7|1966.4|1966.1|53
1609859560000|2021-01-05 15:12:40|1966.8|1966.5|1966.8|1966.5|1966.9|1966.6|1966.4|1966.1|50
1609859570000|2021-01-05 15:12:50|1966.9|1966.6|1966.8|1966.5|1967.3|1967|1966.8|1966.5|22
1609859580000|2021-01-05 15:13:00|1966.9|1966.6|1967.1|1966.8|1967.6|1967.3|1966.9|1966.6|37
1609859590000|2021-01-05 15:13:10|1966.8|1966.5|1967.3|1967|1967.5|1967.2|1966.7|1966.4|51
1609859600000|2021-01-05 15:13:20|1967.5|1967.2|1967.7|1967.4|1967.9|1967.6|1967.5|1967.2|16
1609859610000|2021-01-05 15:13:30|1967.8|1967.5|1967.2|1966.9|1967.8|1967.5|1967|1966.7|19
1609859620000|2021-01-05 15:13:40|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.5|1966.2|19
1609859630000|2021-01-05 15:13:50|1966.9|1966.6|1964.9|1964.6|1967.1|1966.8|1964.9|1964.6|11
1609859640000|2021-01-05 15:14:00|1964.7|1964.4|1965.2|1964.9|1965.3|1965|1964.5|1964.2|33
1609859650000|2021-01-05 15:14:10|1965.3|1965|1965|1964.7|1965.3|1965|1964.7|1964.4|51
1609859660000|2021-01-05 15:14:20|1965.1|1964.8|1965|1964.7|1965.3|1965|1964.8|1964.5|59
1609859670000|2021-01-05 15:14:30|1965.2|1964.9|1964.9|1964.6|1965.2|1964.9|1964.8|1964.5|12
1609859680000|2021-01-05 15:14:40|1965|1964.7|1965.3|1965|1965.4|1965.1|1965|1964.7|30
1609859690000|2021-01-05 15:14:50|1965.2|1964.9|1964.4|1964.1|1965.3|1965|1964.1|1963.8|35
1609859700000|2021-01-05 15:15:00|1964.7|1964.4|1964.1|1963.8|1965|1964.7|1964.1|1963.8|77
1609859710000|2021-01-05 15:15:10|1964.2|1963.9|1964.2|1963.9|1964.8|1964.5|1963.8|1963.5|66
1609859720000|2021-01-05 15:15:20|1964.1|1963.8|1964.2|1963.9|1964.2|1963.9|1963.9|1963.6|66
1609859730000|2021-01-05 15:15:30|1964.4|1964.1|1965.5|1965.2|1965.7|1965.4|1964.4|1964.1|99
1609859740000|2021-01-05 15:15:40|1965.7|1965.4|1966.8|1966.5|1967.1|1966.8|1965.6|1965.3|93
1609859750000|2021-01-05 15:15:50|1966.6|1966.3|1967.3|1967|1967.4|1967.1|1966.6|1966.3|39
1609859760000|2021-01-05 15:16:00|1967.4|1967.1|1968.2|1967.9|1968.4|1968.1|1967.4|1967.1|96
1609859770000|2021-01-05 15:16:10|1968.4|1968.1|1968.4|1968.1|1968.6|1968.3|1967.9|1967.6|137
1609859780000|2021-01-05 15:16:20|1968.5|1968.2|1967.5|1967.2|1968.9|1968.6|1967.3|1967|265
1609859790000|2021-01-05 15:16:30|1967.8|1967.5|1967.2|1966.9|1968|1967.7|1967.2|1966.9|47
1609859800000|2021-01-05 15:16:40|1967.1|1966.8|1966.4|1966.1|1967.4|1967.1|1965.9|1965.6|71
1609859810000|2021-01-05 15:16:50|1966.2|1965.9|1966.2|1965.9|1966.4|1966.1|1965.8|1965.5|39
1609859820000|2021-01-05 15:17:00|1966.1|1965.8|1966.4|1966.1|1966.6|1966.3|1965.5|1965.2|142
1609859830000|2021-01-05 15:17:10|1966.6|1966.3|1966.6|1966.3|1967|1966.7|1966.3|1966|48
1609859840000|2021-01-05 15:17:20|1966.5|1966.2|1967|1966.7|1967.1|1966.8|1966.2|1965.9|49
1609859850000|2021-01-05 15:17:30|1967.1|1966.8|1968.1|1967.8|1968.2|1967.9|1967.1|1966.8|83
1609859860000|2021-01-05 15:17:40|1968|1967.7|1967.5|1967.2|1968|1967.7|1967.5|1967.2|31
1609859870000|2021-01-05 15:17:50|1967.9|1967.6|1967.3|1967|1967.9|1967.6|1966.6|1966.3|76
1609859880000|2021-01-05 15:18:00|1967.5|1967.2|1967.1|1966.8|1967.7|1967.4|1967.1|1966.8|45
1609859890000|2021-01-05 15:18:10|1967|1966.7|1967.4|1967.1|1967.5|1967.2|1966.9|1966.6|29
1609859900000|2021-01-05 15:18:20|1967.5|1967.2|1967.7|1967.4|1967.7|1967.4|1967.3|1967|15
1609859910000|2021-01-05 15:18:30|1967.8|1967.5|1967.6|1967.3|1968.1|1967.8|1967.5|1967.2|33
1609859920000|2021-01-05 15:18:40|1967.5|1967.2|1967.9|1967.6|1967.9|1967.6|1967.3|1967|11
1609859930000|2021-01-05 15:18:50|1967.3|1967|1966.2|1965.9|1967.4|1967.1|1965.8|1965.5|234
1609859940000|2021-01-05 15:19:00|1966.3|1966|1965.9|1965.6|1966.8|1966.5|1965.8|1965.5|75
1609859950000|2021-01-05 15:19:10|1965.7|1965.4|1965.3|1965|1965.8|1965.5|1965.3|1965|37
1609859960000|2021-01-05 15:19:20|1965.2|1964.9|1965.5|1965.2|1965.5|1965.2|1964.9|1964.6|58
1609859970000|2021-01-05 15:19:30|1965.4|1965.1|1964.9|1964.6|1965.4|1965.1|1964.7|1964.4|47
1609859980000|2021-01-05 15:19:40|1965|1964.7|1964.1|1963.8|1965|1964.7|1964.1|1963.8|68
1609859990000|2021-01-05 15:19:50|1964.2|1963.9|1963.1|1962.8|1964.3|1964|1962.5|1962.2|273
1609860000000|2021-01-05 15:20:00|1963.2|1962.9|1962.5|1962.2|1963.2|1962.9|1962.4|1962.1|218
1609860010000|2021-01-05 15:20:10|1962.4|1962.1|1963.9|1963.6|1963.9|1963.6|1962.4|1962.1|59
1609860020000|2021-01-05 15:20:20|1964|1963.7|1964.6|1964.3|1964.9|1964.6|1963.9|1963.6|61
1609860030000|2021-01-05 15:20:30|1964.8|1964.5|1965.5|1965.2|1965.5|1965.2|1964.8|1964.5|38
1609860040000|2021-01-05 15:20:40|1964.9|1964.6|1965.3|1965|1965.5|1965.2|1964.9|1964.6|12
1609860050000|2021-01-05 15:20:50|1965.2|1964.9|1965.1|1964.8|1965.3|1965|1964.5|1964.2|36
1609860060000|2021-01-05 15:21:00|1965|1964.7|1964.9|1964.6|1965.5|1965.2|1964.8|1964.5|39
1609860070000|2021-01-05 15:21:10|1965.1|1964.8|1965.1|1964.8|1965.5|1965.2|1965.1|1964.8|19
1609860080000|2021-01-05 15:21:20|1965.2|1964.9|1965.7|1965.4|1965.7|1965.4|1965.1|1964.8|18
1609860090000|2021-01-05 15:21:30|1966|1965.7|1966.3|1966|1966.5|1966.2|1966|1965.7|36
1609860100000|2021-01-05 15:21:40|1966.2|1965.9|1966.1|1965.8|1966.3|1966|1966.1|1965.8|22
1609860110000|2021-01-05 15:21:50|1966.3|1966|1966.3|1966|1966.5|1966.2|1966.2|1965.9|17
1609860120000|2021-01-05 15:22:00|1966.6|1966.3|1966.5|1966.2|1967.3|1967|1966.5|1966.2|50
1609860130000|2021-01-05 15:22:10|1966.6|1966.3|1966.1|1965.8|1966.6|1966.3|1966|1965.7|46
1609860140000|2021-01-05 15:22:20|1966.4|1966.1|1966.5|1966.2|1967|1966.7|1966.3|1966|61
1609860150000|2021-01-05 15:22:30|1966.4|1966.1|1966.2|1965.9|1966.5|1966.2|1966.1|1965.8|21
1609860160000|2021-01-05 15:22:40|1966.3|1966|1966.1|1965.8|1966.7|1966.4|1966.1|1965.8|27
1609860170000|2021-01-05 15:22:50|1966|1965.7|1966.3|1966|1966.6|1966.3|1966|1965.7|27
1609860180000|2021-01-05 15:23:00|1966.2|1965.9|1966.1|1965.8|1966.4|1966.1|1966|1965.7|26
1609860190000|2021-01-05 15:23:10|1965.9|1965.6|1966.2|1965.9|1966.2|1965.9|1965.8|1965.5|31
1609860200000|2021-01-05 15:23:20|1966.4|1966.1|1966.9|1966.6|1966.9|1966.6|1966.3|1966|36
1609860210000|2021-01-05 15:23:30|1967|1966.7|1967.2|1966.9|1967.3|1967|1966.9|1966.6|62
1609860220000|2021-01-05 15:23:40|1967.3|1967|1968.4|1968.1|1968.5|1968.2|1967.3|1967|113
1609860230000|2021-01-05 15:23:50|1968.3|1968|1968.3|1968|1968.5|1968.2|1968.1|1967.8|40
1609860240000|2021-01-05 15:24:00|1968.1|1967.8|1968|1967.7|1968.4|1968.1|1967.7|1967.4|48
1609860250000|2021-01-05 15:24:10|1967.7|1967.4|1968.2|1967.9|1968.3|1968|1967.7|1967.4|45
1609860260000|2021-01-05 15:24:20|1968.1|1967.8|1968|1967.7|1968.4|1968.1|1967.8|1967.5|53
1609860270000|2021-01-05 15:24:30|1967.9|1967.6|1968.2|1967.9|1968.2|1967.9|1967.6|1967.3|22
1609860280000|2021-01-05 15:24:40|1968.1|1967.8|1968|1967.7|1968.3|1968|1967.9|1967.6|13
1609860290000|2021-01-05 15:24:50|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|4
1609860300000|2021-01-05 15:25:00|1968.3|1968|1968.4|1968.1|1968.4|1968.1|1968.1|1967.8|50
1609860310000|2021-01-05 15:25:10|1968.7|1968.4|1968.2|1967.9|1968.9|1968.6|1968.2|1967.9|75
1609860320000|2021-01-05 15:25:20|1968|1967.7|1968|1967.7|1968.1|1967.8|1967.9|1967.6|32
1609860330000|2021-01-05 15:25:30|1967.3|1967|1967.6|1967.3|1967.7|1967.4|1967|1966.7|48
1609860340000|2021-01-05 15:25:40|1967.5|1967.2|1967.7|1967.4|1967.7|1967.4|1967.4|1967.1|10
1609860350000|2021-01-05 15:25:50|1967.9|1967.6|1968.2|1967.9|1968.3|1968|1967.9|1967.6|13
1609860360000|2021-01-05 15:26:00|1968|1967.7|1966.7|1966.4|1968|1967.7|1966.7|1966.4|31
1609860370000|2021-01-05 15:26:10|1966.6|1966.3|1967.2|1966.9|1967.2|1966.9|1966.4|1966.1|37
1609860380000|2021-01-05 15:26:20|1967.1|1966.8|1966.8|1966.5|1967.1|1966.8|1966.4|1966.1|16
1609860390000|2021-01-05 15:26:30|1966.9|1966.6|1967.2|1966.9|1967.3|1967|1966.8|1966.5|28
1609860400000|2021-01-05 15:26:40|1966.9|1966.6|1967|1966.7|1967.3|1967|1966.9|1966.6|16
1609860410000|2021-01-05 15:26:50|1967.2|1966.9|1966.9|1966.6|1967.4|1967.1|1966.9|1966.6|18
1609860420000|2021-01-05 15:27:00|1966.6|1966.3|1967|1966.7|1967|1966.7|1966.1|1965.8|30
1609860430000|2021-01-05 15:27:10|1966.9|1966.6|1967|1966.7|1967.2|1966.9|1966.6|1966.3|21
1609860440000|2021-01-05 15:27:20|1966.9|1966.6|1966.9|1966.6|1967|1966.7|1966.7|1966.4|108
1609860450000|2021-01-05 15:27:30|1967.3|1967|1967.3|1967|1967.5|1967.2|1967.1|1966.8|54
1609860460000|2021-01-05 15:27:40|1967.5|1967.2|1968|1967.7|1968|1967.7|1967.5|1967.2|17
1609860470000|2021-01-05 15:27:50|1967.9|1967.6|1967.1|1966.8|1967.9|1967.6|1967|1966.7|63
1609860480000|2021-01-05 15:28:00|1966.9|1966.6|1966.5|1966.2|1967|1966.7|1966.5|1966.2|31
1609860490000|2021-01-05 15:28:10|1966.4|1966.1|1966.6|1966.3|1966.6|1966.3|1965.9|1965.6|72
1609860500000|2021-01-05 15:28:20|1966.5|1966.2|1966|1965.7|1966.9|1966.6|1966|1965.7|26
1609860510000|2021-01-05 15:28:30|1966.2|1965.9|1966.1|1965.8|1966.2|1965.9|1965.9|1965.6|20
1609860520000|2021-01-05 15:28:40|1966.2|1965.9|1966.1|1965.8|1966.3|1966|1965.9|1965.6|18
1609860530000|2021-01-05 15:28:50|1966.2|1965.9|1966.4|1966.1|1966.4|1966.1|1966.1|1965.8|12
1609860540000|2021-01-05 15:29:00|1966.3|1966|1965.8|1965.5|1966.3|1966|1965.5|1965.2|47
1609860550000|2021-01-05 15:29:10|1965.9|1965.6|1967.1|1966.8|1967.4|1967.1|1965.9|1965.6|53
1609860560000|2021-01-05 15:29:20|1967.2|1966.9|1967.4|1967.1|1967.4|1967.1|1967.1|1966.8|12
1609860570000|2021-01-05 15:29:30|1967.5|1967.2|1968|1967.7|1968.1|1967.8|1967.5|1967.2|37
1609860580000|2021-01-05 15:29:40|1967.9|1967.6|1966.8|1966.5|1968.1|1967.8|1966.8|1966.5|76
1609860590000|2021-01-05 15:29:50|1966.7|1966.4|1968.2|1967.9|1968.3|1968|1966.7|1966.4|30
1609860600000|2021-01-05 15:30:00|1968.4|1968.1|1968.5|1968.2|1968.6|1968.3|1968.2|1967.9|60
1609860610000|2021-01-05 15:30:10|1968.4|1968.1|1967.3|1967|1968.4|1968.1|1967.3|1967|52
1609860620000|2021-01-05 15:30:20|1967.2|1966.9|1967.9|1967.6|1967.9|1967.6|1967.2|1966.9|16
1609860630000|2021-01-05 15:30:30|1968|1967.7|1968|1967.7|1968|1967.7|1967.9|1967.6|24
1609860640000|2021-01-05 15:30:40|1968.2|1967.9|1968.1|1967.8|1968.3|1968|1968|1967.7|21
1609860650000|2021-01-05 15:30:50|1967.9|1967.6|1967.2|1966.9|1967.9|1967.6|1967|1966.7|31
1609860660000|2021-01-05 15:31:00|1966.9|1966.6|1966.2|1965.9|1966.9|1966.6|1966|1965.7|40
1609860670000|2021-01-05 15:31:10|1966.4|1966.1|1966.8|1966.5|1966.9|1966.6|1966.4|1966.1|14
1609860680000|2021-01-05 15:31:20|1966.7|1966.4|1965.9|1965.6|1966.7|1966.4|1965.6|1965.3|32
1609860690000|2021-01-05 15:31:30|1965.8|1965.5|1965.9|1965.6|1966.2|1965.9|1965.5|1965.2|51
1609860700000|2021-01-05 15:31:40|1965.8|1965.5|1965.4|1965.1|1966.2|1965.9|1965.2|1964.9|70
1609860710000|2021-01-05 15:31:50|1965.5|1965.2|1966|1965.7|1966|1965.7|1965.4|1965.1|23
1609860720000|2021-01-05 15:32:00|1966.1|1965.8|1966.5|1966.2|1966.5|1966.2|1965.6|1965.3|32
1609860730000|2021-01-05 15:32:10|1966.6|1966.3|1966.8|1966.5|1966.9|1966.6|1966.6|1966.3|22
1609860740000|2021-01-05 15:32:20|1967|1966.7|1966.1|1965.8|1967|1966.7|1966|1965.7|70
1609860750000|2021-01-05 15:32:30|1966.2|1965.9|1964.9|1964.6|1966.3|1966|1964.9|1964.6|26
1609860760000|2021-01-05 15:32:40|1965|1964.7|1964.5|1964.2|1965|1964.7|1963.9|1963.6|95
1609860770000|2021-01-05 15:32:50|1964.4|1964.1|1964|1963.7|1964.4|1964.1|1963.8|1963.5|71
1609860780000|2021-01-05 15:33:00|1963.9|1963.6|1964.6|1964.3|1965|1964.7|1963.9|1963.6|50
1609860790000|2021-01-05 15:33:10|1964.8|1964.5|1963.9|1963.6|1964.9|1964.6|1963.7|1963.4|58
1609860800000|2021-01-05 15:33:20|1964.2|1963.9|1964.1|1963.8|1964.5|1964.2|1963.9|1963.6|45
1609860810000|2021-01-05 15:33:30|1964|1963.7|1964.2|1963.9|1964.2|1963.9|1963.6|1963.3|40
1609860820000|2021-01-05 15:33:40|1964.3|1964|1964.9|1964.6|1964.9|1964.6|1963.9|1963.6|43
1609860830000|2021-01-05 15:33:50|1964.8|1964.5|1964.9|1964.6|1965.3|1965|1964.7|1964.4|46
1609860840000|2021-01-05 15:34:00|1965|1964.7|1965.3|1965|1965.8|1965.5|1964.8|1964.5|47
1609860850000|2021-01-05 15:34:10|1965.5|1965.2|1965.4|1965.1|1965.8|1965.5|1965.3|1965|36
1609860860000|2021-01-05 15:34:20|1965.3|1965|1965.2|1964.9|1965.3|1965|1964.5|1964.2|30
1609860870000|2021-01-05 15:34:30|1965|1964.7|1964.9|1964.6|1965.1|1964.8|1964.7|1964.4|31
1609860880000|2021-01-05 15:34:40|1964.8|1964.5|1964|1963.7|1964.8|1964.5|1964|1963.7|31
1609860890000|2021-01-05 15:34:50|1964.1|1963.8|1963.6|1963.3|1964.1|1963.8|1963.5|1963.2|56
1609860900000|2021-01-05 15:35:00|1964.1|1963.8|1964.1|1963.8|1965|1964.7|1964.1|1963.8|108
1609860910000|2021-01-05 15:35:10|1964.2|1963.9|1964.4|1964.1|1964.8|1964.5|1964|1963.7|43
1609860920000|2021-01-05 15:35:20|1964.5|1964.2|1964.6|1964.3|1964.8|1964.5|1964.1|1963.8|56
1609860930000|2021-01-05 15:35:30|1964.5|1964.2|1964.5|1964.2|1965|1964.7|1964.5|1964.2|59
1609860940000|2021-01-05 15:35:40|1964.6|1964.3|1964.5|1964.2|1964.7|1964.4|1964.4|1964.1|60
1609860950000|2021-01-05 15:35:50|1964.3|1964|1964.8|1964.5|1965|1964.7|1964.3|1964|37
1609860960000|2021-01-05 15:36:00|1964.7|1964.4|1965|1964.7|1965.3|1965|1964.6|1964.3|47
1609860970000|2021-01-05 15:36:10|1964.8|1964.5|1964.7|1964.4|1964.9|1964.6|1964.7|1964.4|27
1609860980000|2021-01-05 15:36:20|1964.8|1964.5|1964.9|1964.6|1965.3|1965|1964.8|1964.5|47
1609860990000|2021-01-05 15:36:30|1964.8|1964.5|1965.5|1965.2|1965.5|1965.2|1964.5|1964.2|55
1609861000000|2021-01-05 15:36:40|1965.6|1965.3|1966.2|1965.9|1966.4|1966.1|1965.6|1965.3|51
1609861010000|2021-01-05 15:36:50|1966.1|1965.8|1966.5|1966.2|1966.7|1966.4|1966.1|1965.8|24
1609861020000|2021-01-05 15:37:00|1966.6|1966.3|1966.6|1966.3|1967|1966.7|1966.6|1966.3|73
1609861030000|2021-01-05 15:37:10|1966.8|1966.5|1966.7|1966.4|1966.8|1966.5|1966.3|1966|41
1609861040000|2021-01-05 15:37:20|1966.8|1966.5|1967.1|1966.8|1967.1|1966.8|1966.7|1966.4|115
1609861050000|2021-01-05 15:37:30|1967.3|1967|1966.4|1966.1|1967.3|1967|1965.6|1965.3|89
1609861060000|2021-01-05 15:37:40|1966.6|1966.3|1965.6|1965.3|1966.6|1966.3|1965.6|1965.3|45
1609861070000|2021-01-05 15:37:50|1965.5|1965.2|1964.8|1964.5|1965.6|1965.3|1964.5|1964.2|87
1609861080000|2021-01-05 15:38:00|1964.7|1964.4|1964.6|1964.3|1964.8|1964.5|1964.4|1964.1|101
1609861090000|2021-01-05 15:38:10|1964.7|1964.4|1965.3|1965|1965.3|1965|1964.6|1964.3|46
1609861100000|2021-01-05 15:38:20|1965.4|1965.1|1966.2|1965.9|1966.2|1965.9|1965.3|1965|48
1609861110000|2021-01-05 15:38:30|1966.1|1965.8|1965.9|1965.6|1966.4|1966.1|1965.8|1965.5|44
1609861120000|2021-01-05 15:38:40|1966.2|1965.9|1965.6|1965.3|1966.4|1966.1|1965.3|1965|50
1609861130000|2021-01-05 15:38:50|1965.7|1965.4|1965|1964.7|1966.1|1965.8|1964.8|1964.5|139
1609861140000|2021-01-05 15:39:00|1964.9|1964.6|1966|1965.7|1966.1|1965.8|1964.7|1964.4|91
1609861150000|2021-01-05 15:39:10|1965.9|1965.6|1966.3|1966|1966.3|1966|1965.8|1965.5|48
1609861160000|2021-01-05 15:39:20|1965.8|1965.5|1965.6|1965.3|1966.1|1965.8|1965.4|1965.1|61
1609861170000|2021-01-05 15:39:30|1965.7|1965.4|1965.9|1965.6|1966|1965.7|1965.7|1965.4|49
1609861180000|2021-01-05 15:39:40|1966|1965.7|1965.9|1965.6|1966|1965.7|1965.4|1965.1|41
1609861190000|2021-01-05 15:39:50|1966|1965.7|1966.7|1966.4|1966.7|1966.4|1966|1965.7|49
1609861200000|2021-01-05 15:40:00|1966.4|1966.1|1966.5|1966.2|1966.8|1966.5|1966.4|1966.1|58
1609861210000|2021-01-05 15:40:10|1966.6|1966.3|1967.1|1966.8|1967.6|1967.3|1966.6|1966.3|90
1609861220000|2021-01-05 15:40:20|1967.3|1967|1967.5|1967.2|1967.7|1967.4|1967.2|1966.9|58
1609861230000|2021-01-05 15:40:30|1967.6|1967.3|1966.9|1966.6|1967.9|1967.6|1966.8|1966.5|56
1609861240000|2021-01-05 15:40:40|1967|1966.7|1967.5|1967.2|1967.6|1967.3|1967|1966.7|47
1609861250000|2021-01-05 15:40:50|1967.2|1966.9|1967.8|1967.5|1968.2|1967.9|1967.2|1966.9|80
1609861260000|2021-01-05 15:41:00|1967.9|1967.6|1967.9|1967.6|1968.1|1967.8|1967.8|1967.5|30
1609861270000|2021-01-05 15:41:10|1967.8|1967.5|1967.6|1967.3|1967.8|1967.5|1967.4|1967.1|65
1609861280000|2021-01-05 15:41:20|1967.7|1967.4|1967.7|1967.4|1968.3|1968|1967.7|1967.4|40
1609861290000|2021-01-05 15:41:30|1967.8|1967.5|1967.9|1967.6|1968|1967.7|1967.7|1967.4|15
1609861300000|2021-01-05 15:41:40|1968|1967.7|1967.8|1967.5|1968.3|1968|1967.7|1967.4|45
1609861310000|2021-01-05 15:41:50|1967.9|1967.6|1967.5|1967.2|1967.9|1967.6|1967.5|1967.2|47
1609861320000|2021-01-05 15:42:00|1967.4|1967.1|1966.7|1966.4|1967.4|1967.1|1966.4|1966.1|111
1609861330000|2021-01-05 15:42:10|1966.8|1966.5|1966.7|1966.4|1967.1|1966.8|1966.7|1966.4|21
1609861340000|2021-01-05 15:42:20|1966.6|1966.3|1966.5|1966.2|1966.6|1966.3|1966.2|1965.9|24
1609861350000|2021-01-05 15:42:30|1966.4|1966.1|1966.1|1965.8|1966.9|1966.6|1966.1|1965.8|77
1609861360000|2021-01-05 15:42:40|1966|1965.7|1964.9|1964.6|1966|1965.7|1964.9|1964.6|87
1609861370000|2021-01-05 15:42:50|1965|1964.7|1965|1964.7|1965.3|1965|1964.6|1964.3|98
1609861380000|2021-01-05 15:43:00|1964.9|1964.6|1964.4|1964.1|1965.1|1964.8|1964.4|1964.1|106
1609861390000|2021-01-05 15:43:10|1964.5|1964.2|1965.2|1964.9|1965.4|1965.1|1964.5|1964.2|50
1609861400000|2021-01-05 15:43:20|1965.1|1964.8|1964.4|1964.1|1965.2|1964.9|1964.3|1964|31
1609861410000|2021-01-05 15:43:30|1964.6|1964.3|1963.9|1963.6|1964.6|1964.3|1963.6|1963.3|102
1609861420000|2021-01-05 15:43:40|1963.8|1963.5|1963.3|1963|1963.8|1963.5|1963.2|1962.9|105
1609861430000|2021-01-05 15:43:50|1963.2|1962.9|1962.8|1962.5|1963.2|1962.9|1962.5|1962.2|152
1609861440000|2021-01-05 15:44:00|1962.9|1962.6|1962.5|1962.2|1963.4|1963.1|1962.4|1962.1|100
1609861450000|2021-01-05 15:44:10|1962.8|1962.5|1962.8|1962.5|1963|1962.7|1962.7|1962.4|50
1609861460000|2021-01-05 15:44:20|1962.6|1962.3|1962.4|1962.1|1962.6|1962.3|1961.8|1961.5|150
1609861470000|2021-01-05 15:44:30|1962.2|1961.9|1962.2|1961.9|1962.5|1962.2|1962|1961.7|65
1609861480000|2021-01-05 15:44:40|1962|1961.7|1962.2|1961.9|1962.4|1962.1|1961.9|1961.6|30
1609861490000|2021-01-05 15:44:50|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.7|1961.4|49
1609861500000|2021-01-05 15:45:00|1962.1|1961.8|1961.6|1961.3|1962.4|1962.1|1961.4|1961.1|115
1609861510000|2021-01-05 15:45:10|1961.5|1961.2|1961.2|1960.9|1961.7|1961.4|1961.2|1960.9|95
1609861520000|2021-01-05 15:45:20|1961.1|1960.8|1961.4|1961.1|1961.8|1961.5|1961.1|1960.8|76
1609861530000|2021-01-05 15:45:30|1961.3|1961|1961.9|1961.6|1962.1|1961.8|1961.3|1961|100
1609861540000|2021-01-05 15:45:40|1961.8|1961.5|1962.9|1962.6|1962.9|1962.6|1961.6|1961.3|153
1609861550000|2021-01-05 15:45:50|1962.7|1962.4|1962.8|1962.5|1962.8|1962.5|1962.4|1962.1|47
1609861560000|2021-01-05 15:46:00|1962.7|1962.4|1963.1|1962.8|1963.4|1963.1|1962.7|1962.4|89
1609861570000|2021-01-05 15:46:10|1963.2|1962.9|1963.6|1963.3|1963.6|1963.3|1963.2|1962.9|40
1609861580000|2021-01-05 15:46:20|1963.5|1963.2|1963.8|1963.5|1963.8|1963.5|1963.4|1963.1|98
1609861590000|2021-01-05 15:46:30|1963.9|1963.6|1963.3|1963|1964.5|1964.2|1963.3|1963|40
1609861600000|2021-01-05 15:46:40|1963.4|1963.1|1963.2|1962.9|1963.8|1963.5|1963.2|1962.9|29
1609861610000|2021-01-05 15:46:50|1963.4|1963.1|1963.5|1963.2|1963.7|1963.4|1963.2|1962.9|54
1609861620000|2021-01-05 15:47:00|1963.2|1962.9|1962.4|1962.1|1963.2|1962.9|1962.4|1962.1|84
1609861630000|2021-01-05 15:47:10|1962.3|1962|1962.7|1962.4|1963|1962.7|1962.3|1962|74
1609861640000|2021-01-05 15:47:20|1962.6|1962.3|1962.4|1962.1|1962.8|1962.5|1962.3|1962|30
1609861650000|2021-01-05 15:47:30|1962.3|1962|1962.5|1962.2|1962.7|1962.4|1961.9|1961.6|44
1609861660000|2021-01-05 15:47:40|1962.7|1962.4|1963.1|1962.8|1963.2|1962.9|1962.6|1962.3|65
1609861670000|2021-01-05 15:47:50|1963.3|1963|1963.5|1963.2|1963.6|1963.3|1962.9|1962.6|85
1609861680000|2021-01-05 15:48:00|1963.4|1963.1|1962.9|1962.6|1963.4|1963.1|1962.5|1962.2|128
1609861690000|2021-01-05 15:48:10|1962.8|1962.5|1963|1962.7|1963|1962.7|1962.6|1962.3|13
1609861700000|2021-01-05 15:48:20|1963.3|1963|1962.9|1962.6|1963.3|1963|1962.7|1962.4|19
1609861710000|2021-01-05 15:48:30|1962.8|1962.5|1962.8|1962.5|1962.9|1962.6|1962.7|1962.4|18
1609861720000|2021-01-05 15:48:40|1962.5|1962.2|1963.1|1962.8|1963.1|1962.8|1962.2|1961.9|25
1609861730000|2021-01-05 15:48:50|1963.2|1962.9|1962.8|1962.5|1963.3|1963|1962.8|1962.5|16
1609861740000|2021-01-05 15:49:00|1962.7|1962.4|1962|1961.7|1962.8|1962.5|1962|1961.7|36
1609861750000|2021-01-05 15:49:10|1961.9|1961.6|1963.2|1962.9|1963.2|1962.9|1961.9|1961.6|33
1609861760000|2021-01-05 15:49:20|1963.1|1962.8|1964.9|1964.6|1965.3|1965|1963.1|1962.8|170
1609861770000|2021-01-05 15:49:30|1964.8|1964.5|1965.3|1965|1965.3|1965|1964.7|1964.4|90
1609861780000|2021-01-05 15:49:40|1965.4|1965.1|1965.3|1965|1965.7|1965.4|1965.2|1964.9|39
1609861790000|2021-01-05 15:49:50|1965.7|1965.4|1965.9|1965.6|1966.2|1965.9|1965.4|1965.1|41
1609861800000|2021-01-05 15:50:00|1966.2|1965.9|1966.9|1966.6|1967|1966.7|1966.2|1965.9|86
1609861810000|2021-01-05 15:50:10|1966.8|1966.5|1967.2|1966.9|1967.5|1967.2|1966.7|1966.4|134
1609861820000|2021-01-05 15:50:20|1967.1|1966.8|1967.2|1966.9|1967.7|1967.4|1966.9|1966.6|78
1609861830000|2021-01-05 15:50:30|1967.3|1967|1967|1966.7|1967.4|1967.1|1966.9|1966.6|63
1609861840000|2021-01-05 15:50:40|1967.1|1966.8|1967.5|1967.2|1967.7|1967.4|1966.9|1966.6|61
1609861850000|2021-01-05 15:50:50|1967.3|1967|1967|1966.7|1967.3|1967|1966.6|1966.3|44
1609861860000|2021-01-05 15:51:00|1966.9|1966.6|1967.1|1966.8|1967.2|1966.9|1966.8|1966.5|10
1609861870000|2021-01-05 15:51:10|1967.3|1967|1967.8|1967.5|1967.8|1967.5|1967.3|1967|27
1609861880000|2021-01-05 15:51:20|1967.9|1967.6|1968|1967.7|1968.3|1968|1967.8|1967.5|40
1609861890000|2021-01-05 15:51:30|1968.1|1967.8|1967.8|1967.5|1968.2|1967.9|1967.8|1967.5|15
1609861900000|2021-01-05 15:51:40|1967.9|1967.6|1968.2|1967.9|1968.2|1967.9|1967.8|1967.5|31
1609861910000|2021-01-05 15:51:50|1968.1|1967.8|1968.3|1968|1968.3|1968|1968|1967.7|18
1609861920000|2021-01-05 15:52:00|1968.2|1967.9|1967.7|1967.4|1968.2|1967.9|1967.6|1967.3|54
1609861930000|2021-01-05 15:52:10|1967.8|1967.5|1967.6|1967.3|1968|1967.7|1967.6|1967.3|15
1609861940000|2021-01-05 15:52:20|1968.1|1967.8|1968.5|1968.2|1968.5|1968.2|1968.1|1967.8|13
1609861950000|2021-01-05 15:52:30|1968.8|1968.5|1969.2|1968.9|1969.6|1969.3|1968.8|1968.5|260
1609861960000|2021-01-05 15:52:40|1969.3|1969|1969.4|1969.1|1969.6|1969.3|1969.2|1968.9|61
1609861970000|2021-01-05 15:52:50|1969.6|1969.3|1970.4|1970.1|1970.4|1970.1|1969.6|1969.3|196
1609861980000|2021-01-05 15:53:00|1970.6|1970.3|1970.7|1970.4|1971.1|1970.8|1970.4|1970.1|179
1609861990000|2021-01-05 15:53:10|1971|1970.7|1971.4|1971.1|1971.9|1971.6|1970.8|1970.5|165
1609862000000|2021-01-05 15:53:20|1971.1|1970.8|1970.8|1970.5|1971.2|1970.9|1970.5|1970.2|71
1609862010000|2021-01-05 15:53:30|1970.9|1970.6|1971|1970.7|1971.2|1970.9|1970.9|1970.6|114
1609862020000|2021-01-05 15:53:40|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1970.5|1970.2|46
1609862030000|2021-01-05 15:53:50|1971.1|1970.8|1971.6|1971.3|1971.6|1971.3|1970.9|1970.6|27
1609862040000|2021-01-05 15:54:00|1971.5|1971.2|1970.9|1970.6|1971.5|1971.2|1970.8|1970.5|51
1609862050000|2021-01-05 15:54:10|1970.8|1970.5|1970.7|1970.4|1971.3|1971|1970.7|1970.4|28
1609862060000|2021-01-05 15:54:20|1970.8|1970.5|1971.4|1971.1|1971.4|1971.1|1970.8|1970.5|18
1609862070000|2021-01-05 15:54:30|1971.5|1971.2|1971.5|1971.2|1971.8|1971.5|1971.4|1971.1|66
1609862080000|2021-01-05 15:54:40|1971.6|1971.3|1971.1|1970.8|1971.6|1971.3|1970.9|1970.6|135
1609862090000|2021-01-05 15:54:50|1971|1970.7|1971|1970.7|1971.2|1970.9|1970.8|1970.5|51
1609862100000|2021-01-05 15:55:00|1971.1|1970.8|1971.4|1971.1|1971.6|1971.3|1971.1|1970.8|50
1609862110000|2021-01-05 15:55:10|1971.6|1971.3|1971.5|1971.2|1971.8|1971.5|1971.3|1971|38
1609862120000|2021-01-05 15:55:20|1971.4|1971.1|1971.7|1971.4|1971.7|1971.4|1971.2|1970.9|27
1609862130000|2021-01-05 15:55:30|1971.5|1971.2|1971.1|1970.8|1971.5|1971.2|1970.8|1970.5|43
1609862140000|2021-01-05 15:55:40|1971|1970.7|1971.1|1970.8|1971.2|1970.9|1970.9|1970.6|22
1609862150000|2021-01-05 15:55:50|1970.9|1970.6|1970.2|1969.9|1970.9|1970.6|1970.1|1969.8|36
1609862160000|2021-01-05 15:56:00|1970.3|1970|1969.8|1969.5|1970.4|1970.1|1969.7|1969.4|95
1609862170000|2021-01-05 15:56:10|1969.7|1969.4|1969.3|1969|1970.2|1969.9|1969.3|1969|207
1609862180000|2021-01-05 15:56:20|1969.2|1968.9|1969.4|1969.1|1969.6|1969.3|1969|1968.7|62
1609862190000|2021-01-05 15:56:30|1969.1|1968.8|1969.4|1969.1|1969.5|1969.2|1969.1|1968.8|24
1609862200000|2021-01-05 15:56:40|1969.6|1969.3|1968.7|1968.4|1969.6|1969.3|1968.7|1968.4|24
1609862210000|2021-01-05 15:56:50|1968.8|1968.5|1968.9|1968.6|1969|1968.7|1968.6|1968.3|28
1609862220000|2021-01-05 15:57:00|1969|1968.7|1968.7|1968.4|1969.1|1968.8|1968.5|1968.2|48
1609862230000|2021-01-05 15:57:10|1968.6|1968.3|1967.6|1967.3|1968.6|1968.3|1967.4|1967.1|104
1609862240000|2021-01-05 15:57:20|1967.5|1967.2|1966.9|1966.6|1967.7|1967.4|1966.8|1966.5|64
1609862250000|2021-01-05 15:57:30|1966.8|1966.5|1966.7|1966.4|1966.9|1966.6|1966.5|1966.2|56
1609862260000|2021-01-05 15:57:40|1966.8|1966.5|1966.9|1966.6|1967|1966.7|1966.6|1966.3|28
1609862270000|2021-01-05 15:57:50|1967.2|1966.9|1966.5|1966.2|1967.2|1966.9|1966.5|1966.2|39
1609862280000|2021-01-05 15:58:00|1966.4|1966.1|1965|1964.7|1966.4|1966.1|1964.5|1964.2|113
1609862290000|2021-01-05 15:58:10|1964.9|1964.6|1964.8|1964.5|1965.2|1964.9|1964.7|1964.4|65
1609862300000|2021-01-05 15:58:20|1965|1964.7|1965.7|1965.4|1965.7|1965.4|1964.9|1964.6|50
1609862310000|2021-01-05 15:58:30|1965.6|1965.3|1965.5|1965.2|1965.7|1965.4|1965.2|1964.9|39
1609862320000|2021-01-05 15:58:40|1965.8|1965.5|1966.4|1966.1|1966.4|1966.1|1965.8|1965.5|35
1609862330000|2021-01-05 15:58:50|1966.3|1966|1965.3|1965|1966.6|1966.3|1965.3|1965|43
1609862340000|2021-01-05 15:59:00|1965.2|1964.9|1966|1965.7|1966|1965.7|1965.2|1964.9|42
1609862350000|2021-01-05 15:59:10|1966.2|1965.9|1966.5|1966.2|1966.8|1966.5|1966|1965.7|36
1609862360000|2021-01-05 15:59:20|1966.4|1966.1|1965.6|1965.3|1966.4|1966.1|1965.6|1965.3|39
1609862370000|2021-01-05 15:59:30|1965.7|1965.4|1966.4|1966.1|1966.6|1966.3|1965.7|1965.4|15
1609862380000|2021-01-05 15:59:40|1966.3|1966|1966.2|1965.9|1966.3|1966|1966.1|1965.8|18
1609862390000|2021-01-05 15:59:50|1966.1|1965.8|1965.4|1965.1|1966.2|1965.9|1965.4|1965.1|65
1609862400000|2021-01-05 16:00:00|1966|1965.7|1965.2|1964.9|1966.2|1965.9|1965.1|1964.8|126
1609862410000|2021-01-05 16:00:10|1965.6|1965.3|1965.4|1965.1|1965.7|1965.4|1965.2|1964.9|19
1609862420000|2021-01-05 16:00:20|1965.7|1965.4|1966.1|1965.8|1966.1|1965.8|1965.5|1965.2|63
1609862430000|2021-01-05 16:00:30|1966.5|1966.2|1966.3|1966|1966.8|1966.5|1966.3|1966|34
1609862440000|2021-01-05 16:00:40|1966.1|1965.8|1966.4|1966.1|1966.4|1966.1|1965.6|1965.3|26
1609862450000|2021-01-05 16:00:50|1966.5|1966.2|1966.4|1966.1|1966.9|1966.6|1966.4|1966.1|32
1609862460000|2021-01-05 16:01:00|1966.5|1966.2|1966.9|1966.6|1967|1966.7|1966.5|1966.2|16
1609862470000|2021-01-05 16:01:10|1966.7|1966.4|1966.8|1966.5|1967|1966.7|1966.6|1966.3|11
1609862480000|2021-01-05 16:01:20|1967|1966.7|1966.8|1966.5|1967|1966.7|1966.7|1966.4|22
1609862490000|2021-01-05 16:01:30|1967|1966.7|1966.8|1966.5|1967|1966.7|1966.5|1966.2|73
1609862500000|2021-01-05 16:01:40|1967|1966.7|1967.2|1966.9|1967.2|1966.9|1966.9|1966.6|93
1609862510000|2021-01-05 16:01:50|1967.1|1966.8|1967.7|1967.4|1968|1967.7|1967.1|1966.8|60
1609862520000|2021-01-05 16:02:00|1967.9|1967.6|1966.6|1966.3|1967.9|1967.6|1966.6|1966.3|75
1609862530000|2021-01-05 16:02:10|1966.5|1966.2|1967|1966.7|1967|1966.7|1966.5|1966.2|30
1609862540000|2021-01-05 16:02:20|1966.9|1966.6|1967.2|1966.9|1967.4|1967.1|1966.9|1966.6|17
1609862550000|2021-01-05 16:02:30|1967.5|1967.2|1967.5|1967.2|1967.8|1967.5|1967.5|1967.2|22
1609862560000|2021-01-05 16:02:40|1967.6|1967.3|1968.1|1967.8|1968.3|1968|1967.5|1967.2|37
1609862570000|2021-01-05 16:02:50|1968|1967.7|1967.6|1967.3|1968|1967.7|1967.3|1967|21
1609862580000|2021-01-05 16:03:00|1967.5|1967.2|1967.6|1967.3|1967.7|1967.4|1967.5|1967.2|41
1609862590000|2021-01-05 16:03:10|1967.5|1967.2|1967.6|1967.3|1968|1967.7|1967.1|1966.8|34
1609862600000|2021-01-05 16:03:20|1967.7|1967.4|1968|1967.7|1968.2|1967.9|1967.7|1967.4|29
1609862610000|2021-01-05 16:03:30|1968.3|1968|1969.5|1969.2|1969.5|1969.2|1968.3|1968|52
1609862620000|2021-01-05 16:03:40|1969.4|1969.1|1969.6|1969.3|1969.7|1969.4|1969.1|1968.8|53
1609862630000|2021-01-05 16:03:50|1969.5|1969.2|1969|1968.7|1969.7|1969.4|1968.9|1968.6|41
1609862640000|2021-01-05 16:04:00|1968.9|1968.6|1969.3|1969|1969.3|1969|1968.6|1968.3|42
1609862650000|2021-01-05 16:04:10|1969.2|1968.9|1969.5|1969.2|1969.8|1969.5|1969.2|1968.9|31
1609862660000|2021-01-05 16:04:20|1969.8|1969.5|1968.7|1968.4|1969.8|1969.5|1968.6|1968.3|18
1609862670000|2021-01-05 16:04:30|1968.8|1968.5|1968.8|1968.5|1969.2|1968.9|1968.8|1968.5|13
1609862680000|2021-01-05 16:04:40|1968.7|1968.4|1968.7|1968.4|1968.9|1968.6|1968.5|1968.2|12
1609862690000|2021-01-05 16:04:50|1968.5|1968.2|1968.5|1968.2|1968.7|1968.4|1968.5|1968.2|9
1609862700000|2021-01-05 16:05:00|1968.2|1967.9|1968.7|1968.4|1968.8|1968.5|1968.2|1967.9|52
1609862710000|2021-01-05 16:05:10|1968.6|1968.3|1969|1968.7|1969.2|1968.9|1968.6|1968.3|23
1609862720000|2021-01-05 16:05:20|1969.2|1968.9|1969.4|1969.1|1969.5|1969.2|1969.2|1968.9|57
1609862730000|2021-01-05 16:05:30|1969.1|1968.8|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|8
1609862740000|2021-01-05 16:05:40|1968.9|1968.6|1968.7|1968.4|1968.9|1968.6|1968.4|1968.1|20
1609862750000|2021-01-05 16:05:50|1968.8|1968.5|1968.7|1968.4|1969.1|1968.8|1968.7|1968.4|10
1609862760000|2021-01-05 16:06:00|1968.8|1968.5|1967.9|1967.6|1968.8|1968.5|1967.8|1967.5|25
1609862770000|2021-01-05 16:06:10|1967.8|1967.5|1968.2|1967.9|1968.4|1968.1|1967.8|1967.5|24
1609862780000|2021-01-05 16:06:20|1968.1|1967.8|1968.1|1967.8|1968.3|1968|1967.9|1967.6|15
1609862790000|2021-01-05 16:06:30|1968.4|1968.1|1968.3|1968|1968.7|1968.4|1968.3|1968|25
1609862800000|2021-01-05 16:06:40|1968.1|1967.8|1968|1967.7|1968.1|1967.8|1967.9|1967.6|11
1609862810000|2021-01-05 16:06:50|1967.8|1967.5|1968.4|1968.1|1968.4|1968.1|1967.8|1967.5|10
1609862820000|2021-01-05 16:07:00|1968.3|1968|1968.2|1967.9|1968.3|1968|1967.9|1967.6|49
1609862830000|2021-01-05 16:07:10|1968|1967.7|1968.3|1968|1968.4|1968.1|1968|1967.7|17
1609862840000|2021-01-05 16:07:20|1968.1|1967.8|1967.7|1967.4|1968.2|1967.9|1967.4|1967.1|53
1609862850000|2021-01-05 16:07:30|1967.5|1967.2|1967.4|1967.1|1967.5|1967.2|1967.3|1967|39
1609862860000|2021-01-05 16:07:40|1967.3|1967|1966.9|1966.6|1967.3|1967|1966.9|1966.6|41
1609862870000|2021-01-05 16:07:50|1967|1966.7|1966.5|1966.2|1967.1|1966.8|1966.3|1966|68
1609862880000|2021-01-05 16:08:00|1966.4|1966.1|1966|1965.7|1966.7|1966.4|1966|1965.7|53
1609862890000|2021-01-05 16:08:10|1966.1|1965.8|1966|1965.7|1966.5|1966.2|1965.9|1965.6|47
1609862900000|2021-01-05 16:08:20|1965.8|1965.5|1966.2|1965.9|1966.4|1966.1|1965.7|1965.4|37
1609862910000|2021-01-05 16:08:30|1966.3|1966|1966|1965.7|1966.4|1966.1|1965.8|1965.5|24
1609862920000|2021-01-05 16:08:40|1966.1|1965.8|1966|1965.7|1966.1|1965.8|1965.4|1965.1|55
1609862930000|2021-01-05 16:08:50|1965.9|1965.6|1966.1|1965.8|1966.4|1966.1|1965.9|1965.6|45
1609862940000|2021-01-05 16:09:00|1966.4|1966.1|1966.4|1966.1|1966.5|1966.2|1966.1|1965.8|40
1609862950000|2021-01-05 16:09:10|1966.6|1966.3|1966.7|1966.4|1966.7|1966.4|1966.2|1965.9|14
1609862960000|2021-01-05 16:09:20|1966.8|1966.5|1967.4|1967.1|1967.9|1967.6|1966.8|1966.5|56
1609862970000|2021-01-05 16:09:30|1967.6|1967.3|1967.6|1967.3|1967.8|1967.5|1967.4|1967.1|35
1609862980000|2021-01-05 16:09:40|1967.4|1967.1|1968.1|1967.8|1968.1|1967.8|1967.4|1967.1|29
1609862990000|2021-01-05 16:09:50|1968|1967.7|1968.2|1967.9|1968.2|1967.9|1967.8|1967.5|17
1609863000000|2021-01-05 16:10:00|1968|1967.7|1968|1967.7|1968.4|1968.1|1967.6|1967.3|53
1609863010000|2021-01-05 16:10:10|1967.9|1967.6|1967.4|1967.1|1967.9|1967.6|1967.2|1966.9|34
1609863020000|2021-01-05 16:10:20|1967.6|1967.3|1967.9|1967.6|1968|1967.7|1967.6|1967.3|32
1609863030000|2021-01-05 16:10:30|1967.8|1967.5|1967.4|1967.1|1968|1967.7|1967.4|1967.1|27
1609863040000|2021-01-05 16:10:40|1967.7|1967.4|1967.3|1967|1967.7|1967.4|1967.2|1966.9|39
1609863050000|2021-01-05 16:10:50|1967|1966.7|1967.3|1967|1967.3|1967|1966.6|1966.3|16
1609863060000|2021-01-05 16:11:00|1967.2|1966.9|1967.6|1967.3|1967.8|1967.5|1967.2|1966.9|25
1609863070000|2021-01-05 16:11:10|1967.5|1967.2|1967.1|1966.8|1967.5|1967.2|1967|1966.7|32
1609863080000|2021-01-05 16:11:20|1967.3|1967|1966.8|1966.5|1967.5|1967.2|1966.8|1966.5|9
1609863090000|2021-01-05 16:11:30|1966.7|1966.4|1966.4|1966.1|1966.7|1966.4|1966.1|1965.8|33
1609863100000|2021-01-05 16:11:40|1966.3|1966|1966|1965.7|1966.3|1966|1965.9|1965.6|80
1609863110000|2021-01-05 16:11:50|1965.9|1965.6|1966.5|1966.2|1966.5|1966.2|1965.9|1965.6|9
1609863120000|2021-01-05 16:12:00|1966.3|1966|1966.2|1965.9|1967|1966.7|1966.2|1965.9|25
1609863130000|2021-01-05 16:12:10|1966|1965.7|1966.6|1966.3|1966.8|1966.5|1966|1965.7|46
1609863140000|2021-01-05 16:12:20|1966.7|1966.4|1966.5|1966.2|1966.7|1966.4|1966.5|1966.2|35
1609863150000|2021-01-05 16:12:30|1966.4|1966.1|1966.7|1966.4|1966.7|1966.4|1966.1|1965.8|22
1609863160000|2021-01-05 16:12:40|1966.8|1966.5|1967.5|1967.2|1967.5|1967.2|1966.8|1966.5|16
1609863170000|2021-01-05 16:12:50|1967.4|1967.1|1967.3|1967|1968.1|1967.8|1967.3|1967|45
1609863180000|2021-01-05 16:13:00|1967.4|1967.1|1968.8|1968.5|1968.8|1968.5|1967.4|1967.1|47
1609863190000|2021-01-05 16:13:10|1968.6|1968.3|1968|1967.7|1968.6|1968.3|1967.7|1967.4|12
1609863200000|2021-01-05 16:13:20|1967.9|1967.6|1967.8|1967.5|1968|1967.7|1967.6|1967.3|10
1609863210000|2021-01-05 16:13:30|1967.4|1967.1|1967.2|1966.9|1967.6|1967.3|1967.2|1966.9|49
1609863220000|2021-01-05 16:13:40|1967.3|1967|1967.7|1967.4|1967.7|1967.4|1967.2|1966.9|31
1609863230000|2021-01-05 16:13:50|1967.8|1967.5|1968.3|1968|1968.3|1968|1967.8|1967.5|11
1609863240000|2021-01-05 16:14:00|1968.5|1968.2|1969.4|1969.1|1969.6|1969.3|1968.5|1968.2|56
1609863250000|2021-01-05 16:14:10|1969.5|1969.2|1968.8|1968.5|1969.7|1969.4|1968.8|1968.5|58
1609863260000|2021-01-05 16:14:20|1968.7|1968.4|1969.2|1968.9|1969.2|1968.9|1968.7|1968.4|15
1609863270000|2021-01-05 16:14:30|1969|1968.7|1969.1|1968.8|1969.2|1968.9|1968.9|1968.6|11
1609863280000|2021-01-05 16:14:40|1968.8|1968.5|1968.6|1968.3|1968.8|1968.5|1968.6|1968.3|8
1609863290000|2021-01-05 16:14:50|1968.7|1968.4|1968.2|1967.9|1968.7|1968.4|1968.1|1967.8|27
1609863300000|2021-01-05 16:15:00|1968.1|1967.8|1966.5|1966.2|1968.1|1967.8|1966.4|1966.1|84
1609863310000|2021-01-05 16:15:10|1966.8|1966.5|1965.7|1965.4|1966.8|1966.5|1965.2|1964.9|133
1609863320000|2021-01-05 16:15:20|1965.6|1965.3|1965.4|1965.1|1966|1965.7|1965.3|1965|110
1609863330000|2021-01-05 16:15:30|1965.6|1965.3|1966.6|1966.3|1966.6|1966.3|1965.6|1965.3|67
1609863340000|2021-01-05 16:15:40|1966.9|1966.6|1966.5|1966.2|1966.9|1966.6|1966.4|1966.1|22
1609863350000|2021-01-05 16:15:50|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1965.9|1965.6|16
1609863360000|2021-01-05 16:16:00|1966.3|1966|1965.8|1965.5|1966.3|1966|1965.7|1965.4|37
1609863370000|2021-01-05 16:16:10|1965.9|1965.6|1965.7|1965.4|1966|1965.7|1965.7|1965.4|24
1609863380000|2021-01-05 16:16:20|1965.8|1965.5|1965.3|1965|1966|1965.7|1965.2|1964.9|47
1609863390000|2021-01-05 16:16:30|1965.4|1965.1|1965.6|1965.3|1965.7|1965.4|1965.2|1964.9|80
1609863400000|2021-01-05 16:16:40|1965.5|1965.2|1965.7|1965.4|1966|1965.7|1965.5|1965.2|27
1609863410000|2021-01-05 16:16:50|1965.3|1965|1965.4|1965.1|1965.7|1965.4|1965.3|1965|87
1609863420000|2021-01-05 16:17:00|1965.5|1965.2|1965.4|1965.1|1965.8|1965.5|1965.2|1964.9|70
1609863430000|2021-01-05 16:17:10|1965.5|1965.2|1965.7|1965.4|1965.9|1965.6|1965.5|1965.2|69
1609863440000|2021-01-05 16:17:20|1965.8|1965.5|1965.1|1964.8|1965.9|1965.6|1965.1|1964.8|78
1609863450000|2021-01-05 16:17:30|1965|1964.7|1965.7|1965.4|1965.7|1965.4|1965|1964.7|22
1609863460000|2021-01-05 16:17:40|1965.5|1965.2|1965.4|1965.1|1965.5|1965.2|1965.2|1964.9|14
1609863470000|2021-01-05 16:17:50|1965.2|1964.9|1964.7|1964.4|1965.2|1964.9|1964.6|1964.3|71
1609863480000|2021-01-05 16:18:00|1964.6|1964.3|1964.2|1963.9|1964.7|1964.4|1964.2|1963.9|59
1609863490000|2021-01-05 16:18:10|1964.1|1963.8|1964.1|1963.8|1964.2|1963.9|1963.9|1963.6|66
1609863500000|2021-01-05 16:18:20|1964.3|1964|1964.9|1964.6|1964.9|1964.6|1964.3|1964|46
1609863510000|2021-01-05 16:18:30|1965|1964.7|1965.8|1965.5|1965.8|1965.5|1965|1964.7|35
1609863520000|2021-01-05 16:18:40|1965.6|1965.3|1965.9|1965.6|1965.9|1965.6|1965.3|1965|15
1609863530000|2021-01-05 16:18:50|1966|1965.7|1966|1965.7|1966.7|1966.4|1966|1965.7|63
1609863540000|2021-01-05 16:19:00|1966.1|1965.8|1966.7|1966.4|1966.9|1966.6|1966.1|1965.8|59
1609863550000|2021-01-05 16:19:10|1966.4|1966.1|1966.5|1966.2|1966.6|1966.3|1966.4|1966.1|13
1609863560000|2021-01-05 16:19:20|1965.9|1965.6|1966.3|1966|1966.3|1966|1965.9|1965.6|15
1609863570000|2021-01-05 16:19:30|1966.5|1966.2|1966.9|1966.6|1967|1966.7|1966.3|1966|8
1609863580000|2021-01-05 16:19:40|1967.1|1966.8|1967.1|1966.8|1967.3|1967|1967|1966.7|102
1609863590000|2021-01-05 16:19:50|1967.3|1967|1967.1|1966.8|1967.5|1967.2|1967.1|1966.8|19
1609863600000|2021-01-05 16:20:00|1967|1966.7|1967.7|1967.4|1967.7|1967.4|1967|1966.7|45
1609863610000|2021-01-05 16:20:10|1967.6|1967.3|1967.9|1967.6|1968|1967.7|1967.5|1967.2|29
1609863620000|2021-01-05 16:20:20|1968.1|1967.8|1968.3|1968|1968.4|1968.1|1968.1|1967.8|68
1609863630000|2021-01-05 16:20:30|1968.5|1968.2|1968.4|1968.1|1968.5|1968.2|1967.8|1967.5|21
1609863640000|2021-01-05 16:20:40|1968.3|1968|1967.7|1967.4|1968.3|1968|1967.7|1967.4|28
1609863650000|2021-01-05 16:20:50|1967.8|1967.5|1968.6|1968.3|1968.6|1968.3|1967.8|1967.5|24
1609863660000|2021-01-05 16:21:00|1968.4|1968.1|1968.7|1968.4|1968.8|1968.5|1968.2|1967.9|54
1609863670000|2021-01-05 16:21:10|1969.1|1968.8|1969.2|1968.9|1969.2|1968.9|1968.8|1968.5|36
1609863680000|2021-01-05 16:21:20|1969.4|1969.1|1969.2|1968.9|1969.6|1969.3|1969.2|1968.9|43
1609863690000|2021-01-05 16:21:30|1969.1|1968.8|1969.3|1969|1969.4|1969.1|1969.1|1968.8|11
1609863700000|2021-01-05 16:21:40|1969.4|1969.1|1969|1968.7|1969.6|1969.3|1968.9|1968.6|22
1609863710000|2021-01-05 16:21:50|1968.9|1968.6|1969.4|1969.1|1969.4|1969.1|1968.9|1968.6|17
1609863720000|2021-01-05 16:22:00|1969.3|1969|1969.8|1969.5|1969.9|1969.6|1969.3|1969|39
1609863730000|2021-01-05 16:22:10|1969.6|1969.3|1969.9|1969.6|1970.1|1969.8|1969.4|1969.1|61
1609863740000|2021-01-05 16:22:20|1970.1|1969.8|1970.3|1970|1970.5|1970.2|1970.1|1969.8|68
1609863750000|2021-01-05 16:22:30|1970.2|1969.9|1970.3|1970|1970.4|1970.1|1970.1|1969.8|24
1609863760000|2021-01-05 16:22:40|1970.7|1970.4|1970.4|1970.1|1970.7|1970.4|1970.2|1969.9|54
1609863770000|2021-01-05 16:22:50|1970.5|1970.2|1969.7|1969.4|1970.5|1970.2|1969.4|1969.1|39
1609863780000|2021-01-05 16:23:00|1969.6|1969.3|1969.5|1969.2|1970.1|1969.8|1969.5|1969.2|41
1609863790000|2021-01-05 16:23:10|1969.6|1969.3|1969.1|1968.8|1969.7|1969.4|1969.1|1968.8|28
1609863800000|2021-01-05 16:23:20|1969.3|1969|1969.2|1968.9|1969.4|1969.1|1969.2|1968.9|35
1609863810000|2021-01-05 16:23:30|1969.5|1969.2|1969.8|1969.5|1969.8|1969.5|1969.5|1969.2|13
1609863820000|2021-01-05 16:23:40|1969.9|1969.6|1970.2|1969.9|1970.4|1970.1|1969.8|1969.5|43
1609863830000|2021-01-05 16:23:50|1970.3|1970|1970.4|1970.1|1970.4|1970.1|1970.1|1969.8|24
1609863840000|2021-01-05 16:24:00|1970.3|1970|1969.9|1969.6|1970.3|1970|1969.9|1969.6|17
1609863850000|2021-01-05 16:24:10|1970.1|1969.8|1970.2|1969.9|1970.3|1970|1970|1969.7|20
1609863860000|2021-01-05 16:24:20|1969.9|1969.6|1970.2|1969.9|1970.3|1970|1969.9|1969.6|20
1609863870000|2021-01-05 16:24:30|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.4|1970.1|47
1609863880000|2021-01-05 16:24:40|1970.7|1970.4|1970.6|1970.3|1970.9|1970.6|1970.6|1970.3|28
1609863890000|2021-01-05 16:24:50|1970.5|1970.2|1970.9|1970.6|1970.9|1970.6|1970.4|1970.1|15
1609863900000|2021-01-05 16:25:00|1970.8|1970.5|1970.6|1970.3|1970.9|1970.6|1970.3|1970|39
1609863910000|2021-01-05 16:25:10|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.6|1970.3|6
1609863920000|2021-01-05 16:25:20|1970.5|1970.2|1970.9|1970.6|1970.9|1970.6|1970.5|1970.2|12
1609863930000|2021-01-05 16:25:30|1971.1|1970.8|1970.7|1970.4|1971.1|1970.8|1970.5|1970.2|123
1609863940000|2021-01-05 16:25:40|1970.8|1970.5|1971|1970.7|1971|1970.7|1970.4|1970.1|47
1609863950000|2021-01-05 16:25:50|1971.1|1970.8|1971.3|1971|1971.3|1971|1971.1|1970.8|22
1609863960000|2021-01-05 16:26:00|1971.4|1971.1|1971.6|1971.3|1971.6|1971.3|1971.4|1971.1|53
1609863970000|2021-01-05 16:26:10|1971.7|1971.4|1971.7|1971.4|1971.8|1971.5|1971.5|1971.2|32
1609863980000|2021-01-05 16:26:20|1971.8|1971.5|1971.9|1971.6|1972|1971.7|1971.6|1971.3|42
1609863990000|2021-01-05 16:26:30|1972.1|1971.8|1972.1|1971.8|1972.4|1972.1|1972.1|1971.8|67
1609864000000|2021-01-05 16:26:40|1972.2|1971.9|1972.4|1972.1|1972.4|1972.1|1972.1|1971.8|79
1609864010000|2021-01-05 16:26:50|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|10
1609864020000|2021-01-05 16:27:00|1972.4|1972.1|1972.6|1972.3|1972.6|1972.3|1972.3|1972|14
1609864030000|2021-01-05 16:27:10|1972.5|1972.2|1972.2|1971.9|1972.8|1972.5|1972.2|1971.9|48
1609864040000|2021-01-05 16:27:20|1972.1|1971.8|1972|1971.7|1972.2|1971.9|1971.7|1971.4|53
1609864050000|2021-01-05 16:27:30|1972.1|1971.8|1971.9|1971.6|1972.3|1972|1971.8|1971.5|31
1609864060000|2021-01-05 16:27:40|1972.1|1971.8|1972.3|1972|1972.6|1972.3|1972|1971.7|43
1609864070000|2021-01-05 16:27:50|1972.2|1971.9|1972.5|1972.2|1972.5|1972.2|1972.1|1971.8|55
1609864080000|2021-01-05 16:28:00|1972.4|1972.1|1972.9|1972.6|1973.2|1972.9|1972.4|1972.1|222
1609864090000|2021-01-05 16:28:10|1972.8|1972.5|1972.4|1972.1|1972.8|1972.5|1972.3|1972|58
1609864100000|2021-01-05 16:28:20|1972.6|1972.3|1972.8|1972.5|1972.9|1972.6|1972.6|1972.3|21
1609864110000|2021-01-05 16:28:30|1972.6|1972.3|1972.2|1971.9|1972.7|1972.4|1972.2|1971.9|19
1609864120000|2021-01-05 16:28:40|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.3|1972|30
1609864130000|2021-01-05 16:28:50|1972.4|1972.1|1972.4|1972.1|1972.6|1972.3|1972.2|1971.9|41
1609864140000|2021-01-05 16:29:00|1972.3|1972|1972|1971.7|1972.5|1972.2|1971.9|1971.6|61
1609864150000|2021-01-05 16:29:10|1972.1|1971.8|1972.3|1972|1972.6|1972.3|1972|1971.7|47
1609864160000|2021-01-05 16:29:20|1972.1|1971.8|1971.9|1971.6|1972.3|1972|1971.9|1971.6|34
1609864170000|2021-01-05 16:29:30|1972|1971.7|1972.2|1971.9|1972.2|1971.9|1971.8|1971.5|95
1609864180000|2021-01-05 16:29:40|1972.1|1971.8|1972.5|1972.2|1972.6|1972.3|1972.1|1971.8|44
1609864190000|2021-01-05 16:29:50|1972.8|1972.5|1972.5|1972.2|1972.8|1972.5|1972.5|1972.2|34
1609864200000|2021-01-05 16:30:00|1972.7|1972.4|1972.6|1972.3|1973.2|1972.9|1972.5|1972.2|67
1609864210000|2021-01-05 16:30:10|1972.7|1972.4|1972.6|1972.3|1972.8|1972.5|1972.3|1972|39
1609864220000|2021-01-05 16:30:20|1972.5|1972.2|1973.3|1973|1973.3|1973|1972.5|1972.2|45
1609864230000|2021-01-05 16:30:30|1973.2|1972.9|1973.1|1972.8|1973.3|1973|1972.9|1972.6|24
1609864240000|2021-01-05 16:30:40|1973.2|1972.9|1972.7|1972.4|1973.2|1972.9|1972.6|1972.3|29
1609864250000|2021-01-05 16:30:50|1973|1972.7|1973|1972.7|1973|1972.7|1972.8|1972.5|19
1609864260000|2021-01-05 16:31:00|1972.9|1972.6|1972.9|1972.6|1973|1972.7|1972.9|1972.6|12
1609864270000|2021-01-05 16:31:10|1973|1972.7|1973.2|1972.9|1973.3|1973|1972.9|1972.6|34
1609864280000|2021-01-05 16:31:20|1973.1|1972.8|1973.3|1973|1973.3|1973|1973.1|1972.8|41
1609864290000|2021-01-05 16:31:30|1973.5|1973.2|1973.4|1973.1|1973.5|1973.2|1973.2|1972.9|34
1609864300000|2021-01-05 16:31:40|1973.3|1973|1972.9|1972.6|1973.3|1973|1972.8|1972.5|49
1609864310000|2021-01-05 16:31:50|1973|1972.7|1972.8|1972.5|1973.2|1972.9|1972.8|1972.5|16
1609864320000|2021-01-05 16:32:00|1972.7|1972.4|1972.8|1972.5|1973.1|1972.8|1972.6|1972.3|67
1609864330000|2021-01-05 16:32:10|1972.7|1972.4|1972.7|1972.4|1972.8|1972.5|1972.5|1972.2|106
1609864340000|2021-01-05 16:32:20|1972.9|1972.6|1973.1|1972.8|1973.1|1972.8|1972.9|1972.6|37
1609864350000|2021-01-05 16:32:30|1973.2|1972.9|1973.4|1973.1|1973.6|1973.3|1973.2|1972.9|52
1609864360000|2021-01-05 16:32:40|1973.5|1973.2|1973.4|1973.1|1973.5|1973.2|1973.4|1973.1|12
1609864370000|2021-01-05 16:32:50|1973.3|1973|1973.5|1973.2|1973.5|1973.2|1972.8|1972.5|27
1609864380000|2021-01-05 16:33:00|1973.6|1973.3|1973.5|1973.2|1973.6|1973.3|1973.4|1973.1|20
1609864390000|2021-01-05 16:33:10|1973.4|1973.1|1973.7|1973.4|1973.7|1973.4|1973.4|1973.1|36
1609864400000|2021-01-05 16:33:20|1973.6|1973.3|1973.3|1973|1973.7|1973.4|1973.3|1973|21
1609864410000|2021-01-05 16:33:30|1973|1972.7|1972.8|1972.5|1973|1972.7|1972.5|1972.2|20
1609864420000|2021-01-05 16:33:40|1972.7|1972.4|1973.3|1973|1973.3|1973|1972.7|1972.4|17
1609864430000|2021-01-05 16:33:50|1973.4|1973.1|1973.9|1973.6|1973.9|1973.6|1973.4|1973.1|50
1609864440000|2021-01-05 16:34:00|1974|1973.7|1974.5|1974.2|1974.7|1974.4|1973.9|1973.6|65
1609864450000|2021-01-05 16:34:10|1974.6|1974.3|1974.3|1974|1974.7|1974.4|1974.1|1973.8|53
1609864460000|2021-01-05 16:34:20|1974.4|1974.1|1974.1|1973.8|1974.4|1974.1|1973.8|1973.5|50
1609864470000|2021-01-05 16:34:30|1974.2|1973.9|1974.5|1974.2|1974.5|1974.2|1974.2|1973.9|15
1609864480000|2021-01-05 16:34:40|1974.6|1974.3|1975|1974.7|1975.1|1974.8|1974.6|1974.3|33
1609864490000|2021-01-05 16:34:50|1974.6|1974.3|1974.3|1974|1974.7|1974.4|1974.3|1974|10
1609864500000|2021-01-05 16:35:00|1974.5|1974.2|1974.7|1974.4|1974.7|1974.4|1974.2|1973.9|31
1609864510000|2021-01-05 16:35:10|1974.8|1974.5|1974.8|1974.5|1975.4|1975.1|1974.8|1974.5|82
1609864520000|2021-01-05 16:35:20|1974.9|1974.6|1974.6|1974.3|1975|1974.7|1974.6|1974.3|30
1609864530000|2021-01-05 16:35:30|1974.5|1974.2|1974.3|1974|1974.5|1974.2|1973.9|1973.6|41
1609864540000|2021-01-05 16:35:40|1974.4|1974.1|1974.6|1974.3|1974.6|1974.3|1974.3|1974|8
1609864550000|2021-01-05 16:35:50|1974.7|1974.4|1974.9|1974.6|1974.9|1974.6|1974.6|1974.3|9
1609864560000|2021-01-05 16:36:00|1974.7|1974.4|1974.3|1974|1974.9|1974.6|1974.2|1973.9|23
1609864570000|2021-01-05 16:36:10|1974.6|1974.3|1973.8|1973.5|1974.6|1974.3|1973.7|1973.4|43
1609864580000|2021-01-05 16:36:20|1973.9|1973.6|1974|1973.7|1974.2|1973.9|1973.8|1973.5|10
1609864590000|2021-01-05 16:36:30|1974.1|1973.8|1973.5|1973.2|1974.1|1973.8|1973.3|1973|29
1609864600000|2021-01-05 16:36:40|1973.3|1973|1973.5|1973.2|1973.6|1973.3|1973.3|1973|34
1609864610000|2021-01-05 16:36:50|1973.4|1973.1|1973.3|1973|1973.4|1973.1|1973.2|1972.9|30
1609864620000|2021-01-05 16:37:00|1973.2|1972.9|1973.4|1973.1|1973.8|1973.5|1973|1972.7|77
1609864630000|2021-01-05 16:37:10|1973.3|1973|1973.6|1973.3|1973.8|1973.5|1973.3|1973|31
1609864640000|2021-01-05 16:37:20|1973.5|1973.2|1973|1972.7|1973.5|1973.2|1973|1972.7|39
1609864650000|2021-01-05 16:37:30|1972.8|1972.5|1972.3|1972|1972.9|1972.6|1972.2|1971.9|79
1609864660000|2021-01-05 16:37:40|1972.4|1972.1|1972.3|1972|1972.4|1972.1|1972.1|1971.8|27
1609864670000|2021-01-05 16:37:50|1972.1|1971.8|1972.3|1972|1972.3|1972|1972|1971.7|20
1609864680000|2021-01-05 16:38:00|1972.2|1971.9|1971.3|1971|1972.2|1971.9|1971.3|1971|85
1609864690000|2021-01-05 16:38:10|1971.5|1971.2|1971.2|1970.9|1971.5|1971.2|1971.2|1970.9|31
1609864700000|2021-01-05 16:38:20|1971|1970.7|1971.2|1970.9|1971.2|1970.9|1970.8|1970.5|46
1609864710000|2021-01-05 16:38:30|1971.3|1971|1971.1|1970.8|1971.5|1971.2|1971.1|1970.8|62
1609864720000|2021-01-05 16:38:40|1971|1970.7|1971.7|1971.4|1971.7|1971.4|1970.8|1970.5|54
1609864730000|2021-01-05 16:38:50|1971.5|1971.2|1971.7|1971.4|1971.7|1971.4|1971.5|1971.2|20
1609864740000|2021-01-05 16:39:00|1971.8|1971.5|1971.7|1971.4|1971.8|1971.5|1971.7|1971.4|6
1609864750000|2021-01-05 16:39:10|1971.9|1971.6|1971.5|1971.2|1971.9|1971.6|1971.5|1971.2|21
1609864760000|2021-01-05 16:39:20|1971.2|1970.9|1971.5|1971.2|1971.5|1971.2|1971|1970.7|28
1609864770000|2021-01-05 16:39:30|1971.6|1971.3|1971.8|1971.5|1971.8|1971.5|1971.5|1971.2|20
1609864780000|2021-01-05 16:39:40|1971.7|1971.4|1972.3|1972|1972.5|1972.2|1971.7|1971.4|49
1609864790000|2021-01-05 16:39:50|1972|1971.7|1971.8|1971.5|1972|1971.7|1971.8|1971.5|16
1609864800000|2021-01-05 16:40:00|1971.7|1971.4|1971.8|1971.5|1972.2|1971.9|1971.7|1971.4|49
1609864810000|2021-01-05 16:40:10|1971.7|1971.4|1972.2|1971.9|1972.2|1971.9|1971.5|1971.2|26
1609864820000|2021-01-05 16:40:20|1972.3|1972|1971.9|1971.6|1972.3|1972|1971.9|1971.6|40
1609864830000|2021-01-05 16:40:30|1972|1971.7|1972.1|1971.8|1972.2|1971.9|1972|1971.7|18
1609864840000|2021-01-05 16:40:40|1972.2|1971.9|1972.4|1972.1|1972.6|1972.3|1972.2|1971.9|37
1609864850000|2021-01-05 16:40:50|1972.2|1971.9|1972.6|1972.3|1972.6|1972.3|1972.1|1971.8|15
1609864860000|2021-01-05 16:41:00|1973.1|1972.8|1972.7|1972.4|1973.4|1973.1|1972.7|1972.4|62
1609864870000|2021-01-05 16:41:10|1972.9|1972.6|1972.6|1972.3|1973|1972.7|1972.6|1972.3|26
1609864880000|2021-01-05 16:41:20|1972.7|1972.4|1972|1971.7|1972.7|1972.4|1972|1971.7|27
1609864890000|2021-01-05 16:41:30|1972.1|1971.8|1972.5|1972.2|1972.5|1972.2|1972|1971.7|23
1609864900000|2021-01-05 16:41:40|1971.9|1971.6|1972.1|1971.8|1972.3|1972|1971.9|1971.6|10
1609864910000|2021-01-05 16:41:50|1972.3|1972|1972.5|1972.2|1972.6|1972.3|1972.3|1972|15
1609864920000|2021-01-05 16:42:00|1972.7|1972.4|1972.6|1972.3|1972.9|1972.6|1972.3|1972|57
1609864930000|2021-01-05 16:42:10|1972.8|1972.5|1972.8|1972.5|1973|1972.7|1972.8|1972.5|13
1609864940000|2021-01-05 16:42:20|1972.9|1972.6|1973.3|1973|1973.3|1973|1972.8|1972.5|35
1609864950000|2021-01-05 16:42:30|1973.2|1972.9|1972.4|1972.1|1973.2|1972.9|1972.4|1972.1|27
1609864960000|2021-01-05 16:42:40|1972.2|1971.9|1972.3|1972|1972.4|1972.1|1972.1|1971.8|20
1609864970000|2021-01-05 16:42:50|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1971.9|1971.6|11
1609864980000|2021-01-05 16:43:00|1972.4|1972.1|1972.7|1972.4|1972.7|1972.4|1972.4|1972.1|27
1609864990000|2021-01-05 16:43:10|1972.5|1972.2|1972.2|1971.9|1972.6|1972.3|1972.1|1971.8|44
1609865000000|2021-01-05 16:43:20|1972.3|1972|1972.5|1972.2|1972.6|1972.3|1972.3|1972|31
1609865010000|2021-01-05 16:43:30|1972.2|1971.9|1972.1|1971.8|1972.2|1971.9|1971.9|1971.6|102
1609865020000|2021-01-05 16:43:40|1971.9|1971.6|1972|1971.7|1972.1|1971.8|1971.9|1971.6|24
1609865030000|2021-01-05 16:43:50|1972.1|1971.8|1972.4|1972.1|1972.4|1972.1|1972|1971.7|30
1609865040000|2021-01-05 16:44:00|1972.5|1972.2|1972.5|1972.2|1972.9|1972.6|1972.4|1972.1|40
1609865050000|2021-01-05 16:44:10|1972.6|1972.3|1973|1972.7|1973.1|1972.8|1972.6|1972.3|33
1609865060000|2021-01-05 16:44:20|1972.8|1972.5|1972.5|1972.2|1972.8|1972.5|1972.3|1972|120
1609865070000|2021-01-05 16:44:30|1972.6|1972.3|1972|1971.7|1972.6|1972.3|1971.8|1971.5|39
1609865080000|2021-01-05 16:44:40|1972.1|1971.8|1972.4|1972.1|1972.5|1972.2|1972.1|1971.8|73
1609865090000|2021-01-05 16:44:50|1972.2|1971.9|1972.1|1971.8|1972.4|1972.1|1972.1|1971.8|11
1609865100000|2021-01-05 16:45:00|1972.3|1972|1972.3|1972|1973|1972.7|1972.3|1972|47
1609865110000|2021-01-05 16:45:10|1972.2|1971.9|1972.4|1972.1|1972.4|1972.1|1971.9|1971.6|41
1609865120000|2021-01-05 16:45:20|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|10
1609865130000|2021-01-05 16:45:30|1972.4|1972.1|1973|1972.7|1973|1972.7|1972.4|1972.1|21
1609865140000|2021-01-05 16:45:40|1972.7|1972.4|1972.6|1972.3|1972.7|1972.4|1972.5|1972.2|77
1609865150000|2021-01-05 16:45:50|1972.5|1972.2|1972.7|1972.4|1972.8|1972.5|1972.4|1972.1|42
1609865160000|2021-01-05 16:46:00|1972.5|1972.2|1973.1|1972.8|1973.1|1972.8|1972.4|1972.1|31
1609865170000|2021-01-05 16:46:10|1972.8|1972.5|1972.5|1972.2|1972.8|1972.5|1972.4|1972.1|25
1609865180000|2021-01-05 16:46:20|1972.6|1972.3|1972|1971.7|1972.6|1972.3|1972|1971.7|9
1609865190000|2021-01-05 16:46:30|1971.9|1971.6|1971.3|1971|1972|1971.7|1971.2|1970.9|82
1609865200000|2021-01-05 16:46:40|1971.2|1970.9|1971.1|1970.8|1971.2|1970.9|1970.7|1970.4|41
1609865210000|2021-01-05 16:46:50|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|8
1609865220000|2021-01-05 16:47:00|1971|1970.7|1970.9|1970.6|1971.3|1971|1970.8|1970.5|44
1609865230000|2021-01-05 16:47:10|1971|1970.7|1971.2|1970.9|1971.3|1971|1970.9|1970.6|49
1609865240000|2021-01-05 16:47:20|1971|1970.7|1970.3|1970|1971|1970.7|1970.3|1970|41
1609865250000|2021-01-05 16:47:30|1970.5|1970.2|1969.9|1969.6|1970.7|1970.4|1969.9|1969.6|142
1609865260000|2021-01-05 16:47:40|1970.1|1969.8|1970.3|1970|1970.3|1970|1969.9|1969.6|23
1609865270000|2021-01-05 16:47:50|1970.5|1970.2|1970|1969.7|1970.5|1970.2|1970|1969.7|31
1609865280000|2021-01-05 16:48:00|1970.1|1969.8|1970.3|1970|1970.3|1970|1970|1969.7|26
1609865290000|2021-01-05 16:48:10|1970.4|1970.1|1970.2|1969.9|1970.4|1970.1|1970.1|1969.8|15
1609865300000|2021-01-05 16:48:20|1970.1|1969.8|1970.1|1969.8|1970.2|1969.9|1969.8|1969.5|23
1609865310000|2021-01-05 16:48:30|1970|1969.7|1970.4|1970.1|1970.6|1970.3|1969.8|1969.5|73
1609865320000|2021-01-05 16:48:40|1970.3|1970|1970.3|1970|1970.3|1970|1970.2|1969.9|11
1609865330000|2021-01-05 16:48:50|1970.1|1969.8|1970.5|1970.2|1970.5|1970.2|1970.1|1969.8|22
1609865340000|2021-01-05 16:49:00|1970.8|1970.5|1970.6|1970.3|1971|1970.7|1970.5|1970.2|43
1609865350000|2021-01-05 16:49:10|1970.7|1970.4|1970.6|1970.3|1970.7|1970.4|1970.6|1970.3|17
1609865360000|2021-01-05 16:49:20|1970.3|1970|1970.2|1969.9|1970.3|1970|1969.8|1969.5|21
1609865370000|2021-01-05 16:49:30|1970.3|1970|1970.5|1970.2|1970.7|1970.4|1970.3|1970|38
1609865380000|2021-01-05 16:49:40|1970.4|1970.1|1970.5|1970.2|1970.5|1970.2|1970.3|1970|9
1609865390000|2021-01-05 16:49:50|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.4|1970.1|19
1609865400000|2021-01-05 16:50:00|1970.6|1970.3|1970.4|1970.1|1970.7|1970.4|1970.4|1970.1|14
1609865410000|2021-01-05 16:50:10|1970.3|1970|1970.5|1970.2|1970.5|1970.2|1970.2|1969.9|13
1609865420000|2021-01-05 16:50:20|1970.7|1970.4|1970.8|1970.5|1971|1970.7|1970.7|1970.4|29
1609865430000|2021-01-05 16:50:30|1970.7|1970.4|1970.7|1970.4|1970.8|1970.5|1970.6|1970.3|71
1609865440000|2021-01-05 16:50:40|1970.8|1970.5|1970.5|1970.2|1970.8|1970.5|1970.3|1970|38
1609865450000|2021-01-05 16:50:50|1970.4|1970.1|1970.7|1970.4|1970.7|1970.4|1970.4|1970.1|27
1609865460000|2021-01-05 16:51:00|1970.6|1970.3|1970.1|1969.8|1970.6|1970.3|1970.1|1969.8|26
1609865470000|2021-01-05 16:51:10|1970.3|1970|1970.1|1969.8|1970.3|1970|1970|1969.7|48
1609865480000|2021-01-05 16:51:20|1970.2|1969.9|1970.4|1970.1|1970.6|1970.3|1970.2|1969.9|41
1609865490000|2021-01-05 16:51:30|1970.6|1970.3|1970.7|1970.4|1970.7|1970.4|1970.4|1970.1|17
1609865500000|2021-01-05 16:51:40|1970.6|1970.3|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|7
1609865510000|2021-01-05 16:51:50|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|8
1609865520000|2021-01-05 16:52:00|1970.7|1970.4|1971|1970.7|1971.1|1970.8|1970.7|1970.4|17
1609865530000|2021-01-05 16:52:10|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|8
1609865540000|2021-01-05 16:52:20|1970.4|1970.1|1970.4|1970.1|1970.5|1970.2|1970.2|1969.9|43
1609865550000|2021-01-05 16:52:30|1970.5|1970.2|1970.7|1970.4|1970.8|1970.5|1970.5|1970.2|18
1609865560000|2021-01-05 16:52:40|1970.8|1970.5|1970.9|1970.6|1971|1970.7|1970.8|1970.5|8
1609865570000|2021-01-05 16:52:50|1971|1970.7|1971|1970.7|1971.2|1970.9|1971|1970.7|10
1609865580000|2021-01-05 16:53:00|1971.1|1970.8|1970.9|1970.6|1971.3|1971|1970.9|1970.6|35
1609865590000|2021-01-05 16:53:10|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.5|1970.2|24
1609865600000|2021-01-05 16:53:20|1970.9|1970.6|1970.7|1970.4|1970.9|1970.6|1970.7|1970.4|5
1609865610000|2021-01-05 16:53:30|1970.8|1970.5|1971|1970.7|1971|1970.7|1970.7|1970.4|9
1609865620000|2021-01-05 16:53:40|1970.9|1970.6|1971|1970.7|1971.2|1970.9|1970.9|1970.6|42
1609865630000|2021-01-05 16:53:50|1970.9|1970.6|1970.7|1970.4|1970.9|1970.6|1970.7|1970.4|7
1609865640000|2021-01-05 16:54:00|1970.6|1970.3|1971|1970.7|1971|1970.7|1970.5|1970.2|61
1609865650000|2021-01-05 16:54:10|1971.3|1971|1970.8|1970.5|1971.3|1971|1970.8|1970.5|11
1609865660000|2021-01-05 16:54:20|1971|1970.7|1971|1970.7|1971|1970.7|1970.8|1970.5|13
1609865670000|2021-01-05 16:54:30|1970.9|1970.6|1970.7|1970.4|1970.9|1970.6|1970.6|1970.3|15
1609865680000|2021-01-05 16:54:40|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.6|1970.3|12
1609865690000|2021-01-05 16:54:50|1971|1970.7|1970.9|1970.6|1971.1|1970.8|1970.8|1970.5|34
1609865700000|2021-01-05 16:55:00|1971|1970.7|1971.2|1970.9|1971.3|1971|1971|1970.7|23
1609865710000|2021-01-05 16:55:10|1971.1|1970.8|1970.7|1970.4|1971.1|1970.8|1970.7|1970.4|21
1609865720000|2021-01-05 16:55:20|1970.9|1970.6|1970.9|1970.6|1971|1970.7|1970.9|1970.6|7
1609865730000|2021-01-05 16:55:30|1971|1970.7|1971.2|1970.9|1971.2|1970.9|1971|1970.7|10
1609865740000|2021-01-05 16:55:40|1971.3|1971|1971.6|1971.3|1971.8|1971.5|1971.3|1971|25
1609865750000|2021-01-05 16:55:50|1971.5|1971.2|1971.7|1971.4|1971.7|1971.4|1971.4|1971.1|8
1609865760000|2021-01-05 16:56:00|1971.8|1971.5|1971.8|1971.5|1971.9|1971.6|1971.6|1971.3|22
1609865770000|2021-01-05 16:56:10|1971.9|1971.6|1972.1|1971.8|1972.2|1971.9|1971.9|1971.6|12
1609865780000|2021-01-05 16:56:20|1972|1971.7|1971.7|1971.4|1972|1971.7|1971.6|1971.3|41
1609865790000|2021-01-05 16:56:30|1971.6|1971.3|1971.8|1971.5|1971.8|1971.5|1971.5|1971.2|13
1609865800000|2021-01-05 16:56:40|1971.5|1971.2|1971.6|1971.3|1971.7|1971.4|1971.5|1971.2|10
1609865810000|2021-01-05 16:56:50|1971.5|1971.2|1971.7|1971.4|1971.7|1971.4|1971.5|1971.2|11
1609865820000|2021-01-05 16:57:00|1971.8|1971.5|1971.9|1971.6|1971.9|1971.6|1971.7|1971.4|13
1609865830000|2021-01-05 16:57:10|1972|1971.7|1971.9|1971.6|1972.2|1971.9|1971.8|1971.5|31
1609865840000|2021-01-05 16:57:20|1972|1971.7|1971.8|1971.5|1972|1971.7|1971.7|1971.4|14
1609865850000|2021-01-05 16:57:30|1971.7|1971.4|1971.4|1971.1|1971.7|1971.4|1971.4|1971.1|7
1609865860000|2021-01-05 16:57:40|1971.3|1971|1971.4|1971.1|1971.5|1971.2|1971.3|1971|20
1609865870000|2021-01-05 16:57:50|1971.3|1971|1971.3|1971|1971.3|1971|1971|1970.7|21
1609865880000|2021-01-05 16:58:00|1971.4|1971.1|1971.5|1971.2|1971.6|1971.3|1971.3|1971|18
1609865890000|2021-01-05 16:58:10|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.3|1971|24
1609865900000|2021-01-05 16:58:20|1971.3|1971|1971.2|1970.9|1971.3|1971|1971.1|1970.8|46
1609865910000|2021-01-05 16:58:30|1971.3|1971|1971.5|1971.2|1971.5|1971.2|1971.2|1970.9|12
1609865920000|2021-01-05 16:58:40|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|5
1609865930000|2021-01-05 16:58:50|1971.9|1971.6|1971.2|1970.9|1972|1971.7|1971.2|1970.9|35
1609865940000|2021-01-05 16:59:00|1971.3|1971|1971.7|1971.4|1971.7|1971.4|1971.3|1971|21
1609865950000|2021-01-05 16:59:10|1971.9|1971.6|1971.6|1971.3|1971.9|1971.6|1971.6|1971.3|14
1609865960000|2021-01-05 16:59:20|1971.8|1971.5|1971.4|1971.1|1971.8|1971.5|1971.4|1971.1|20
1609865970000|2021-01-05 16:59:30|1971.3|1971|1972|1971.7|1972|1971.7|1971.3|1971|51
1609865980000|2021-01-05 16:59:40|1971.7|1971.4|1971.4|1971.1|1971.7|1971.4|1971.3|1971|66
1609865990000|2021-01-05 16:59:50|1971.3|1971|1971.6|1971.3|1971.6|1971.3|1971.1|1970.8|25
1609866000000|2021-01-05 17:00:00|1971.8|1971.5|1971.3|1971|1972.1|1971.8|1971.1|1970.8|38
1609866010000|2021-01-05 17:00:10|1971.4|1971.1|1971.7|1971.4|1971.8|1971.5|1971.2|1970.9|17
1609866020000|2021-01-05 17:00:20|1972|1971.7|1971.4|1971.1|1972|1971.7|1971.4|1971.1|25
1609866030000|2021-01-05 17:00:30|1971.3|1971|1971.7|1971.4|1971.9|1971.6|1971.3|1971|21
1609866040000|2021-01-05 17:00:40|1971.8|1971.5|1972.1|1971.8|1972.2|1971.9|1971.7|1971.4|20
1609866050000|2021-01-05 17:00:50|1972|1971.7|1972.1|1971.8|1972.1|1971.8|1971.7|1971.4|25
1609866060000|2021-01-05 17:01:00|1972.2|1971.9|1972.4|1972.1|1972.6|1972.3|1972.2|1971.9|51
1609866070000|2021-01-05 17:01:10|1972.1|1971.8|1972.1|1971.8|1972.3|1972|1972|1971.7|23
1609866080000|2021-01-05 17:01:20|1972.2|1971.9|1972.7|1972.4|1972.7|1972.4|1972.2|1971.9|23
1609866090000|2021-01-05 17:01:30|1972.6|1972.3|1972.5|1972.2|1972.6|1972.3|1972.5|1972.2|11
1609866100000|2021-01-05 17:01:40|1972.4|1972.1|1972.8|1972.5|1972.8|1972.5|1972.4|1972.1|18
1609866110000|2021-01-05 17:01:50|1972.7|1972.4|1972.9|1972.6|1972.9|1972.6|1972.7|1972.4|8
1609866120000|2021-01-05 17:02:00|1972.8|1972.5|1972.9|1972.6|1973.1|1972.8|1972.8|1972.5|30
1609866130000|2021-01-05 17:02:10|1973|1972.7|1973|1972.7|1973.2|1972.9|1973|1972.7|19
1609866140000|2021-01-05 17:02:20|1973.1|1972.8|1973.4|1973.1|1973.4|1973.1|1973.1|1972.8|22
1609866150000|2021-01-05 17:02:30|1973.3|1973|1973|1972.7|1973.3|1973|1972.9|1972.6|15
1609866160000|2021-01-05 17:02:40|1973.1|1972.8|1973.2|1972.9|1973.2|1972.9|1973|1972.7|19
1609866170000|2021-01-05 17:02:50|1973.1|1972.8|1973.5|1973.2|1973.5|1973.2|1973.1|1972.8|48
1609866180000|2021-01-05 17:03:00|1973.3|1973|1973.1|1972.8|1973.3|1973|1973|1972.7|29
1609866190000|2021-01-05 17:03:10|1973.2|1972.9|1973.3|1973|1973.3|1973|1973.2|1972.9|12
1609866200000|2021-01-05 17:03:20|1973.4|1973.1|1972.6|1972.3|1973.4|1973.1|1972.6|1972.3|22
1609866210000|2021-01-05 17:03:30|1972.5|1972.2|1972|1971.7|1972.7|1972.4|1972|1971.7|60
1609866220000|2021-01-05 17:03:40|1971.9|1971.6|1971.8|1971.5|1972.1|1971.8|1971.7|1971.4|41
1609866230000|2021-01-05 17:03:50|1971.9|1971.6|1972|1971.7|1972.1|1971.8|1971.9|1971.6|23
1609866240000|2021-01-05 17:04:00|1971.9|1971.6|1972.2|1971.9|1972.2|1971.9|1971.6|1971.3|49
1609866250000|2021-01-05 17:04:10|1972.3|1972|1972.7|1972.4|1972.7|1972.4|1972.1|1971.8|71
1609866260000|2021-01-05 17:04:20|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.1|1971.8|28
1609866270000|2021-01-05 17:04:30|1972.5|1972.2|1972.4|1972.1|1972.7|1972.4|1972.2|1971.9|35
1609866280000|2021-01-05 17:04:40|1972.6|1972.3|1972.4|1972.1|1972.6|1972.3|1972.2|1971.9|25
1609866290000|2021-01-05 17:04:50|1972.3|1972|1972.4|1972.1|1972.7|1972.4|1972.3|1972|34
1609866300000|2021-01-05 17:05:00|1972.5|1972.2|1972.5|1972.2|1972.8|1972.5|1972.3|1972|67
1609866310000|2021-01-05 17:05:10|1972.4|1972.1|1973.1|1972.8|1973.1|1972.8|1972.3|1972|63
1609866320000|2021-01-05 17:05:20|1973.2|1972.9|1973.4|1973.1|1973.6|1973.3|1973.2|1972.9|51
1609866330000|2021-01-05 17:05:30|1973.5|1973.2|1975.5|1975.2|1975.5|1975.2|1973.5|1973.2|159
1609866340000|2021-01-05 17:05:40|1975.4|1975.1|1976.4|1976.1|1976.7|1976.4|1975.4|1975.1|289
1609866350000|2021-01-05 17:05:50|1976.3|1976|1976|1975.7|1976.3|1976|1975.9|1975.6|74
1609866360000|2021-01-05 17:06:00|1975.9|1975.6|1975.6|1975.3|1976|1975.7|1975.6|1975.3|166
1609866370000|2021-01-05 17:06:10|1975.7|1975.4|1976|1975.7|1976.1|1975.8|1975.2|1974.9|106
1609866380000|2021-01-05 17:06:20|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1975.8|1975.5|59
1609866390000|2021-01-05 17:06:30|1976.3|1976|1976.2|1975.9|1976.5|1976.2|1976.2|1975.9|34
1609866400000|2021-01-05 17:06:40|1976.3|1976|1976|1975.7|1976.3|1976|1975.9|1975.6|20
1609866410000|2021-01-05 17:06:50|1976.2|1975.9|1976|1975.7|1976.2|1975.9|1975.7|1975.4|82
1609866420000|2021-01-05 17:07:00|1975.9|1975.6|1975.8|1975.5|1975.9|1975.6|1975.6|1975.3|73
1609866430000|2021-01-05 17:07:10|1975.7|1975.4|1975.3|1975|1975.7|1975.4|1975.3|1975|26
1609866440000|2021-01-05 17:07:20|1975.4|1975.1|1975.5|1975.2|1975.7|1975.4|1975.4|1975.1|20
1609866450000|2021-01-05 17:07:30|1975.4|1975.1|1975.1|1974.8|1975.4|1975.1|1975.1|1974.8|22
1609866460000|2021-01-05 17:07:40|1975.2|1974.9|1975.5|1975.2|1975.7|1975.4|1975.2|1974.9|15
1609866470000|2021-01-05 17:07:50|1975.7|1975.4|1975.9|1975.6|1976|1975.7|1975.7|1975.4|10
1609866480000|2021-01-05 17:08:00|1975.8|1975.5|1975.5|1975.2|1975.9|1975.6|1975.5|1975.2|19
1609866490000|2021-01-05 17:08:10|1975.6|1975.3|1975.7|1975.4|1975.8|1975.5|1975.4|1975.1|21
1609866500000|2021-01-05 17:08:20|1975.5|1975.2|1976.3|1976|1976.3|1976|1975.4|1975.1|43
1609866510000|2021-01-05 17:08:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.2|1975.9|23
1609866520000|2021-01-05 17:08:40|1976.2|1975.9|1976.6|1976.3|1976.8|1976.5|1976.2|1975.9|47
1609866530000|2021-01-05 17:08:50|1976.5|1976.2|1976.5|1976.2|1976.8|1976.5|1976.2|1975.9|32
1609866540000|2021-01-05 17:09:00|1976.8|1976.5|1977.7|1977.4|1977.8|1977.5|1976.7|1976.4|163
1609866550000|2021-01-05 17:09:10|1977.6|1977.3|1977.3|1977|1977.6|1977.3|1977.2|1976.9|41
1609866560000|2021-01-05 17:09:20|1977.4|1977.1|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|19
1609866570000|2021-01-05 17:09:30|1977.3|1977|1977.2|1976.9|1977.3|1977|1977.2|1976.9|31
1609866580000|2021-01-05 17:09:40|1977.4|1977.1|1977.5|1977.2|1977.9|1977.6|1977.4|1977.1|22
1609866590000|2021-01-05 17:09:50|1977.4|1977.1|1977.2|1976.9|1977.6|1977.3|1977.2|1976.9|37
1609866600000|2021-01-05 17:10:00|1977|1976.7|1976.9|1976.6|1977.4|1977.1|1976.9|1976.6|53
1609866610000|2021-01-05 17:10:10|1976.8|1976.5|1976.4|1976.1|1976.9|1976.6|1976.1|1975.8|120
1609866620000|2021-01-05 17:10:20|1976.3|1976|1976.5|1976.2|1976.5|1976.2|1976.1|1975.8|36
1609866630000|2021-01-05 17:10:30|1976.4|1976.1|1977.1|1976.8|1977.3|1977|1976.4|1976.1|28
1609866640000|2021-01-05 17:10:40|1977.4|1977.1|1977.4|1977.1|1977.6|1977.3|1977.4|1977.1|20
1609866650000|2021-01-05 17:10:50|1977.5|1977.2|1977.9|1977.6|1977.9|1977.6|1977.4|1977.1|24
1609866660000|2021-01-05 17:11:00|1977.8|1977.5|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|29
1609866670000|2021-01-05 17:11:10|1977.9|1977.6|1977.6|1977.3|1977.9|1977.6|1977.4|1977.1|32
1609866680000|2021-01-05 17:11:20|1977.7|1977.4|1977.7|1977.4|1977.8|1977.5|1977.6|1977.3|9
1609866690000|2021-01-05 17:11:30|1977.6|1977.3|1977.4|1977.1|1977.6|1977.3|1977.4|1977.1|10
1609866700000|2021-01-05 17:11:40|1977.6|1977.3|1977.5|1977.2|1977.7|1977.4|1977.4|1977.1|20
1609866710000|2021-01-05 17:11:50|1977.4|1977.1|1977.2|1976.9|1977.4|1977.1|1977.2|1976.9|9
1609866720000|2021-01-05 17:12:00|1977.5|1977.2|1977.3|1977|1977.8|1977.5|1977.2|1976.9|51
1609866730000|2021-01-05 17:12:10|1977.1|1976.8|1976.9|1976.6|1977.2|1976.9|1976.9|1976.6|11
1609866740000|2021-01-05 17:12:20|1976.8|1976.5|1977.2|1976.9|1977.4|1977.1|1976.8|1976.5|14
1609866750000|2021-01-05 17:12:30|1977.4|1977.1|1977.8|1977.5|1977.8|1977.5|1977.3|1977|22
1609866760000|2021-01-05 17:12:40|1977.9|1977.6|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|13
1609866770000|2021-01-05 17:12:50|1977.8|1977.5|1977.9|1977.6|1978|1977.7|1977.8|1977.5|12
1609866780000|2021-01-05 17:13:00|1978|1977.7|1976.4|1976.1|1978.1|1977.8|1976.2|1975.9|94
1609866790000|2021-01-05 17:13:10|1976.5|1976.2|1976.1|1975.8|1976.6|1976.3|1976|1975.7|35
1609866800000|2021-01-05 17:13:20|1975.8|1975.5|1975.7|1975.4|1976.1|1975.8|1975.4|1975.1|45
1609866810000|2021-01-05 17:13:30|1975.9|1975.6|1975.4|1975.1|1975.9|1975.6|1975.1|1974.8|41
1609866820000|2021-01-05 17:13:40|1975.5|1975.2|1975|1974.7|1975.5|1975.2|1975|1974.7|23
1609866830000|2021-01-05 17:13:50|1974.9|1974.6|1974.1|1973.8|1974.9|1974.6|1974.1|1973.8|129
1609866840000|2021-01-05 17:14:00|1974|1973.7|1974.3|1974|1974.6|1974.3|1973.9|1973.6|62
1609866850000|2021-01-05 17:14:10|1974.1|1973.8|1973.2|1972.9|1974.1|1973.8|1973.2|1972.9|33
1609866860000|2021-01-05 17:14:20|1973.1|1972.8|1973.6|1973.3|1973.6|1973.3|1973|1972.7|35
1609866870000|2021-01-05 17:14:30|1973.7|1973.4|1974|1973.7|1974|1973.7|1973.6|1973.3|26
1609866880000|2021-01-05 17:14:40|1974.1|1973.8|1973.5|1973.2|1974.1|1973.8|1973.5|1973.2|15
1609866890000|2021-01-05 17:14:50|1973.7|1973.4|1974|1973.7|1974.1|1973.8|1973.7|1973.4|22
1609866900000|2021-01-05 17:15:00|1973.9|1973.6|1974.1|1973.8|1974.1|1973.8|1973.9|1973.6|9
1609866910000|2021-01-05 17:15:10|1974|1973.7|1975.2|1974.9|1975.2|1974.9|1974|1973.7|86
1609866920000|2021-01-05 17:15:20|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.7|1974.4|12
1609866930000|2021-01-05 17:15:30|1974.8|1974.5|1974.8|1974.5|1974.9|1974.6|1974.6|1974.3|12
1609866940000|2021-01-05 17:15:40|1974.9|1974.6|1975.1|1974.8|1975.3|1975|1974.9|1974.6|23
1609866950000|2021-01-05 17:15:50|1975.3|1975|1975.1|1974.8|1975.5|1975.2|1975.1|1974.8|25
1609866960000|2021-01-05 17:16:00|1975.7|1975.4|1975.9|1975.6|1976.1|1975.8|1975.7|1975.4|31
1609866970000|2021-01-05 17:16:10|1976|1975.7|1975.7|1975.4|1976.1|1975.8|1975.7|1975.4|18
1609866980000|2021-01-05 17:16:20|1975.6|1975.3|1975.7|1975.4|1975.8|1975.5|1975.4|1975.1|33
1609866990000|2021-01-05 17:16:30|1975.9|1975.6|1976.2|1975.9|1976.2|1975.9|1975.8|1975.5|21
1609867000000|2021-01-05 17:16:40|1976.1|1975.8|1975.9|1975.6|1976.1|1975.8|1975.9|1975.6|8
1609867010000|2021-01-05 17:16:50|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|7
1609867020000|2021-01-05 17:17:00|1976.2|1975.9|1976.1|1975.8|1976.2|1975.9|1975.9|1975.6|14
1609867030000|2021-01-05 17:17:10|1976.2|1975.9|1975.8|1975.5|1976.2|1975.9|1975.8|1975.5|12
1609867040000|2021-01-05 17:17:20|1975.9|1975.6|1976.4|1976.1|1976.4|1976.1|1975.9|1975.6|75
1609867050000|2021-01-05 17:17:30|1976.5|1976.2|1976.2|1975.9|1976.6|1976.3|1976.2|1975.9|25
1609867060000|2021-01-05 17:17:40|1976|1975.7|1976.1|1975.8|1976.1|1975.8|1975.7|1975.4|90
1609867070000|2021-01-05 17:17:50|1975.8|1975.5|1976.1|1975.8|1976.1|1975.8|1975.7|1975.4|13
1609867080000|2021-01-05 17:18:00|1976.2|1975.9|1975.6|1975.3|1976.2|1975.9|1975.5|1975.2|93
1609867090000|2021-01-05 17:18:10|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.3|1975|22
1609867100000|2021-01-05 17:18:20|1975.2|1974.9|1975.5|1975.2|1975.5|1975.2|1975.1|1974.8|132
1609867110000|2021-01-05 17:18:30|1975.7|1975.4|1976.3|1976|1976.3|1976|1975.7|1975.4|30
1609867120000|2021-01-05 17:18:40|1976.4|1976.1|1976.2|1975.9|1976.4|1976.1|1976.1|1975.8|13
1609867130000|2021-01-05 17:18:50|1976.3|1976|1976.3|1976|1976.4|1976.1|1976.3|1976|13
1609867140000|2021-01-05 17:19:00|1976.5|1976.2|1976.1|1975.8|1976.5|1976.2|1976.1|1975.8|7
1609867150000|2021-01-05 17:19:10|1976.3|1976|1976.5|1976.2|1976.5|1976.2|1976.3|1976|9
1609867160000|2021-01-05 17:19:20|1976.7|1976.4|1976.3|1976|1976.7|1976.4|1976.1|1975.8|55
1609867170000|2021-01-05 17:19:30|1976.4|1976.1|1976.3|1976|1976.4|1976.1|1976.1|1975.8|9
1609867180000|2021-01-05 17:19:40|1976.5|1976.2|1975.7|1975.4|1976.5|1976.2|1975.7|1975.4|12
1609867190000|2021-01-05 17:19:50|1975.8|1975.5|1976.1|1975.8|1976.1|1975.8|1975.6|1975.3|15
1609867200000|2021-01-05 17:20:00|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.8|1975.5|10
1609867210000|2021-01-05 17:20:10|1975.9|1975.6|1976.1|1975.8|1976.1|1975.8|1975.9|1975.6|12
1609867220000|2021-01-05 17:20:20|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1975.8|1975.5|22
1609867230000|2021-01-05 17:20:30|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|16
1609867240000|2021-01-05 17:20:40|1976.1|1975.8|1976.4|1976.1|1976.5|1976.2|1976.1|1975.8|11
1609867250000|2021-01-05 17:20:50|1976.5|1976.2|1976.3|1976|1976.5|1976.2|1976.3|1976|16
1609867260000|2021-01-05 17:21:00|1976.1|1975.8|1975.7|1975.4|1976.2|1975.9|1975.7|1975.4|31
1609867270000|2021-01-05 17:21:10|1975.5|1975.2|1975.4|1975.1|1975.7|1975.4|1975.3|1975|33
1609867280000|2021-01-05 17:21:20|1975.1|1974.8|1975.2|1974.9|1975.4|1975.1|1975.1|1974.8|22
1609867290000|2021-01-05 17:21:30|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975|1974.7|9
1609867300000|2021-01-05 17:21:40|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1609867310000|2021-01-05 17:21:50|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|3
1609867320000|2021-01-05 17:22:00|1975.2|1974.9|1975.2|1974.9|1975.3|1975|1975.2|1974.9|6
1609867330000|2021-01-05 17:22:10|1975.3|1975|1975.6|1975.3|1975.7|1975.4|1975.3|1975|22
1609867340000|2021-01-05 17:22:20|1975.7|1975.4|1975.9|1975.6|1976|1975.7|1975.7|1975.4|15
1609867350000|2021-01-05 17:22:30|1975.8|1975.5|1975.7|1975.4|1975.8|1975.5|1975.5|1975.2|10
1609867360000|2021-01-05 17:22:40|1975.5|1975.2|1975.5|1975.2|1975.9|1975.6|1975.5|1975.2|19
1609867370000|2021-01-05 17:22:50|1975.4|1975.1|1975.1|1974.8|1975.4|1975.1|1975.1|1974.8|20
1609867380000|2021-01-05 17:23:00|1975|1974.7|1974.9|1974.6|1975.1|1974.8|1974.9|1974.6|13
1609867390000|2021-01-05 17:23:10|1974.8|1974.5|1974.3|1974|1974.8|1974.5|1974.3|1974|18
1609867400000|2021-01-05 17:23:20|1974.2|1973.9|1974.7|1974.4|1974.7|1974.4|1974.1|1973.8|31
1609867410000|2021-01-05 17:23:30|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|5
1609867420000|2021-01-05 17:23:40|1974.5|1974.2|1975|1974.7|1975|1974.7|1974.5|1974.2|13
1609867430000|2021-01-05 17:23:50|1974.8|1974.5|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|12
1609867440000|2021-01-05 17:24:00|1974.6|1974.3|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|6
1609867450000|2021-01-05 17:24:10|1974.7|1974.4|1974.2|1973.9|1974.7|1974.4|1974.1|1973.8|28
1609867460000|2021-01-05 17:24:20|1974.1|1973.8|1974.5|1974.2|1974.5|1974.2|1974.1|1973.8|35
1609867470000|2021-01-05 17:24:30|1974.8|1974.5|1974.5|1974.2|1974.8|1974.5|1974.5|1974.2|36
1609867480000|2021-01-05 17:24:40|1974.6|1974.3|1974.2|1973.9|1974.6|1974.3|1974.2|1973.9|22
1609867490000|2021-01-05 17:24:50|1974.3|1974|1974.6|1974.3|1974.6|1974.3|1974.3|1974|39
1609867500000|2021-01-05 17:25:00|1974.7|1974.4|1974.9|1974.6|1974.9|1974.6|1974.7|1974.4|17
1609867510000|2021-01-05 17:25:10|1974.8|1974.5|1974.9|1974.6|1974.9|1974.6|1974.8|1974.5|6
1609867520000|2021-01-05 17:25:20|1975|1974.7|1974.8|1974.5|1975.1|1974.8|1974.7|1974.4|53
1609867530000|2021-01-05 17:25:30|||||||||13
1609867540000|2021-01-05 17:25:40|1974.9|1974.6|1974.9|1974.6|1975|1974.7|1974.9|1974.6|6
1609867550000|2021-01-05 17:25:50|1975|1974.7|1974.6|1974.3|1975|1974.7|1974.6|1974.3|30
1609867560000|2021-01-05 17:26:00|1974.8|1974.5|1974.9|1974.6|1975|1974.7|1974.6|1974.3|19
1609867570000|2021-01-05 17:26:10|1974.7|1974.4|1974.7|1974.4|1974.8|1974.5|1974.5|1974.2|14
1609867580000|2021-01-05 17:26:20|1974.6|1974.3|1974.6|1974.3|1974.9|1974.6|1974.6|1974.3|32
1609867590000|2021-01-05 17:26:30|1974.7|1974.4|1974.3|1974|1974.7|1974.4|1974.3|1974|7
1609867600000|2021-01-05 17:26:40|1974.4|1974.1|1974.5|1974.2|1974.6|1974.3|1974.4|1974.1|7
1609867610000|2021-01-05 17:26:50|1974.4|1974.1|1974.8|1974.5|1974.9|1974.6|1974.4|1974.1|27
1609867620000|2021-01-05 17:27:00|1974.7|1974.4|1974.8|1974.5|1975|1974.7|1974.6|1974.3|22
1609867630000|2021-01-05 17:27:10|1975.1|1974.8|1974.9|1974.6|1975.1|1974.8|1974.9|1974.6|32
1609867640000|2021-01-05 17:27:20|1975|1974.7|1975.1|1974.8|1975.1|1974.8|1975|1974.7|27
1609867650000|2021-01-05 17:27:30|1975.2|1974.9|1974.7|1974.4|1975.2|1974.9|1974.7|1974.4|37
1609867660000|2021-01-05 17:27:40|1974.6|1974.3|1975|1974.7|1975.1|1974.8|1974.5|1974.2|48
1609867670000|2021-01-05 17:27:50|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.7|1974.4|22
1609867680000|2021-01-05 17:28:00|1974.6|1974.3|1975.1|1974.8|1975.1|1974.8|1974.6|1974.3|59
1609867690000|2021-01-05 17:28:10|1975|1974.7|1974.9|1974.6|1975.1|1974.8|1974.9|1974.6|17
1609867700000|2021-01-05 17:28:20|1974.7|1974.4|1974.7|1974.4|1975.1|1974.8|1974.7|1974.4|32
1609867710000|2021-01-05 17:28:30|1974.6|1974.3|1974.7|1974.4|1974.8|1974.5|1974.6|1974.3|16
1609867720000|2021-01-05 17:28:40|1974.6|1974.3|1974.4|1974.1|1974.6|1974.3|1974.4|1974.1|11
1609867730000|2021-01-05 17:28:50|1974.3|1974|1974.3|1974|1974.3|1974|1974.1|1973.8|17
1609867740000|2021-01-05 17:29:00|1974.5|1974.2|1974.4|1974.1|1974.6|1974.3|1974.3|1974|9
1609867750000|2021-01-05 17:29:10|1974.6|1974.3|1974.7|1974.4|1974.8|1974.5|1974.5|1974.2|29
1609867760000|2021-01-05 17:29:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|15
1609867770000|2021-01-05 17:29:30|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.5|1974.2|24
1609867780000|2021-01-05 17:29:40|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|10
1609867790000|2021-01-05 17:29:50|1974.6|1974.3|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|14
1609867800000|2021-01-05 17:30:00|1974.9|1974.6|1975.1|1974.8|1975.2|1974.9|1974.9|1974.6|56
1609867810000|2021-01-05 17:30:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.7|1974.4|15
1609867820000|2021-01-05 17:30:20|1974.8|1974.5|1975.1|1974.8|1975.1|1974.8|1974.4|1974.1|23
1609867830000|2021-01-05 17:30:30|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.8|1974.5|11
1609867840000|2021-01-05 17:30:40|1975|1974.7|1975.2|1974.9|1975.2|1974.9|1974.5|1974.2|16
1609867850000|2021-01-05 17:30:50|1975.3|1975|1975.3|1975|1975.3|1975|1975.1|1974.8|11
1609867860000|2021-01-05 17:31:00|1975.5|1975.2|1975|1974.7|1975.5|1975.2|1974.8|1974.5|75
1609867870000|2021-01-05 17:31:10|1975.1|1974.8|1975.3|1975|1975.5|1975.2|1975.1|1974.8|16
1609867880000|2021-01-05 17:31:20|1975.5|1975.2|1975.7|1975.4|1975.8|1975.5|1975.4|1975.1|44
1609867890000|2021-01-05 17:31:30|1975.8|1975.5|1975.7|1975.4|1975.9|1975.6|1975.7|1975.4|41
1609867900000|2021-01-05 17:31:40|1975.8|1975.5|1975.6|1975.3|1975.8|1975.5|1975.5|1975.2|32
1609867910000|2021-01-05 17:31:50|1975.7|1975.4|1975.8|1975.5|1975.8|1975.5|1975.7|1975.4|16
1609867920000|2021-01-05 17:32:00|1975.7|1975.4|1975.8|1975.5|1975.9|1975.6|1975.6|1975.3|42
1609867930000|2021-01-05 17:32:10|1975.7|1975.4|1975.8|1975.5|1975.9|1975.6|1975.6|1975.3|42
1609867940000|2021-01-05 17:32:20|1975.9|1975.6|1976.2|1975.9|1976.2|1975.9|1975.7|1975.4|73
1609867950000|2021-01-05 17:32:30|1976.3|1976|1976.4|1976.1|1976.4|1976.1|1976.2|1975.9|17
1609867960000|2021-01-05 17:32:40|1976.5|1976.2|1976.6|1976.3|1976.7|1976.4|1976.3|1976|30
1609867970000|2021-01-05 17:32:50|1976.9|1976.6|1976.8|1976.5|1977.2|1976.9|1976.7|1976.4|102
1609867980000|2021-01-05 17:33:00|1976.6|1976.3|1977.1|1976.8|1977.2|1976.9|1976.6|1976.3|61
1609867990000|2021-01-05 17:33:10|1977.3|1977|1976.8|1976.5|1977.3|1977|1976.8|1976.5|35
1609868000000|2021-01-05 17:33:20|1976.9|1976.6|1976.6|1976.3|1977|1976.7|1976.6|1976.3|28
1609868010000|2021-01-05 17:33:30|1976.5|1976.2|1976.2|1975.9|1976.5|1976.2|1976|1975.7|25
1609868020000|2021-01-05 17:33:40|1976.3|1976|1976.4|1976.1|1976.5|1976.2|1976.2|1975.9|23
1609868030000|2021-01-05 17:33:50|1976.6|1976.3|1976.9|1976.6|1976.9|1976.6|1976.6|1976.3|30
1609868040000|2021-01-05 17:34:00|1977.1|1976.8|1976.4|1976.1|1977.1|1976.8|1976.4|1976.1|73
1609868050000|2021-01-05 17:34:10|1976.5|1976.2|1976|1975.7|1976.5|1976.2|1975.8|1975.5|29
1609868060000|2021-01-05 17:34:20|1976.1|1975.8|1976|1975.7|1976.3|1976|1976|1975.7|27
1609868070000|2021-01-05 17:34:30|1975.9|1975.6|1976.8|1976.5|1976.8|1976.5|1975.9|1975.6|27
1609868080000|2021-01-05 17:34:40|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|34
1609868090000|2021-01-05 17:34:50|1976.9|1976.6|1976.7|1976.4|1977|1976.7|1976.7|1976.4|9
1609868100000|2021-01-05 17:35:00|1976.6|1976.3|1976.8|1976.5|1976.9|1976.6|1976.3|1976|105
1609868110000|2021-01-05 17:35:10|1976.7|1976.4|1976.3|1976|1976.7|1976.4|1976.1|1975.8|11
1609868120000|2021-01-05 17:35:20|1976.4|1976.1|1976.3|1976|1976.4|1976.1|1976.3|1976|4
1609868130000|2021-01-05 17:35:30|1976.4|1976.1|1976.9|1976.6|1977|1976.7|1976.4|1976.1|50
1609868140000|2021-01-05 17:35:40|1976.8|1976.5|1976.8|1976.5|1977|1976.7|1976.8|1976.5|19
1609868150000|2021-01-05 17:35:50|1976.7|1976.4|1977|1976.7|1977|1976.7|1976.6|1976.3|17
1609868160000|2021-01-05 17:36:00|1976.9|1976.6|1977.1|1976.8|1977.1|1976.8|1976.8|1976.5|23
1609868170000|2021-01-05 17:36:10|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.9|1976.6|10
1609868180000|2021-01-05 17:36:20|1977|1976.7|1977.7|1977.4|1977.8|1977.5|1977|1976.7|65
1609868190000|2021-01-05 17:36:30|1977.6|1977.3|1977.4|1977.1|1977.8|1977.5|1977.3|1977|31
1609868200000|2021-01-05 17:36:40|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|7
1609868210000|2021-01-05 17:36:50|1977.4|1977.1|1977.4|1977.1|1977.5|1977.2|1977.4|1977.1|5
1609868220000|2021-01-05 17:37:00|1977.3|1977|1977.6|1977.3|1977.9|1977.6|1977.3|1977|36
1609868230000|2021-01-05 17:37:10|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|14
1609868240000|2021-01-05 17:37:20|1977.4|1977.1|1977.7|1977.4|1977.7|1977.4|1977.4|1977.1|16
1609868250000|2021-01-05 17:37:30|1977.8|1977.5|1977.8|1977.5|1978.1|1977.8|1977.8|1977.5|12
1609868260000|2021-01-05 17:37:40|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|8
1609868270000|2021-01-05 17:37:50|1977.6|1977.3|1977.4|1977.1|1977.6|1977.3|1977.4|1977.1|13
1609868280000|2021-01-05 17:38:00|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.5|1977.2|21
1609868290000|2021-01-05 17:38:10|1977.5|1977.2|1977.4|1977.1|1977.8|1977.5|1977.4|1977.1|60
1609868300000|2021-01-05 17:38:20|1977.5|1977.2|1977.8|1977.5|1977.8|1977.5|1977.5|1977.2|7
1609868310000|2021-01-05 17:38:30|1977.9|1977.6|1978|1977.7|1978.2|1977.9|1977.9|1977.6|42
1609868320000|2021-01-05 17:38:40|1977.9|1977.6|1978|1977.7|1978.1|1977.8|1977.9|1977.6|34
1609868330000|2021-01-05 17:38:50|1978.2|1977.9|1978.1|1977.8|1978.2|1977.9|1978|1977.7|15
1609868340000|2021-01-05 17:39:00|1978|1977.7|1977.7|1977.4|1978.2|1977.9|1977.7|1977.4|33
1609868350000|2021-01-05 17:39:10|1977.8|1977.5|1978|1977.7|1978|1977.7|1977.7|1977.4|15
1609868360000|2021-01-05 17:39:20|1978.1|1977.8|1978.4|1978.1|1978.6|1978.3|1978.1|1977.8|100
1609868370000|2021-01-05 17:39:30|1978.3|1978|1978.9|1978.6|1978.9|1978.6|1978.3|1978|81
1609868380000|2021-01-05 17:39:40|1978.7|1978.4|1979|1978.7|1979.3|1979|1978.7|1978.4|40
1609868390000|2021-01-05 17:39:50|1978.7|1978.4|1979|1978.7|1979|1978.7|1978.7|1978.4|30
1609868400000|2021-01-05 17:40:00|1978.7|1978.4|1979|1978.7|1979|1978.7|1978.6|1978.3|70
1609868410000|2021-01-05 17:40:10|1978.9|1978.6|1978.3|1978|1978.9|1978.6|1978.3|1978|96
1609868420000|2021-01-05 17:40:20|1978.1|1977.8|1978.4|1978.1|1978.5|1978.2|1978.1|1977.8|30
1609868430000|2021-01-05 17:40:30|1978.5|1978.2|1977.4|1977.1|1978.5|1978.2|1977.4|1977.1|145
1609868440000|2021-01-05 17:40:40|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|17
1609868450000|2021-01-05 17:40:50|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1977.5|1977.2|21
1609868460000|2021-01-05 17:41:00|1977.6|1977.3|1977.5|1977.2|1977.7|1977.4|1977.5|1977.2|26
1609868470000|2021-01-05 17:41:10|1977.6|1977.3|1977.4|1977.1|1977.6|1977.3|1977.3|1977|16
1609868480000|2021-01-05 17:41:20|1977.5|1977.2|1977.7|1977.4|1977.7|1977.4|1977.5|1977.2|10
1609868490000|2021-01-05 17:41:30|1977.8|1977.5|1978|1977.7|1978.1|1977.8|1977.7|1977.4|62
1609868500000|2021-01-05 17:41:40|1977.9|1977.6|1977.8|1977.5|1978|1977.7|1977.8|1977.5|20
1609868510000|2021-01-05 17:41:50|1978.1|1977.8|1978.4|1978.1|1978.6|1978.3|1978.1|1977.8|35
1609868520000|2021-01-05 17:42:00|1978.3|1978|1978.4|1978.1|1978.4|1978.1|1978.2|1977.9|11
1609868530000|2021-01-05 17:42:10|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.2|1977.9|12
1609868540000|2021-01-05 17:42:20|1978.4|1978.1|1978.5|1978.2|1978.6|1978.3|1978.4|1978.1|13
1609868550000|2021-01-05 17:42:30|1978.3|1978|1978.1|1977.8|1978.3|1978|1978|1977.7|28
1609868560000|2021-01-05 17:42:40|1978.2|1977.9|1978.2|1977.9|1978.3|1978|1978.2|1977.9|5
1609868570000|2021-01-05 17:42:50|1978.1|1977.8|1977.7|1977.4|1978.1|1977.8|1977.7|1977.4|15
1609868580000|2021-01-05 17:43:00|1977.4|1977.1|1977.7|1977.4|1977.7|1977.4|1977.2|1976.9|41
1609868590000|2021-01-05 17:43:10|1977.6|1977.3|1977.1|1976.8|1977.6|1977.3|1977.1|1976.8|17
1609868600000|2021-01-05 17:43:20|1977|1976.7|1976.8|1976.5|1977.1|1976.8|1976.7|1976.4|42
1609868610000|2021-01-05 17:43:30|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|4
1609868620000|2021-01-05 17:43:40|1977|1976.7|1977.5|1977.2|1977.5|1977.2|1977|1976.7|53
1609868630000|2021-01-05 17:43:50|1977.4|1977.1|1977.2|1976.9|1977.4|1977.1|1977.1|1976.8|10
1609868640000|2021-01-05 17:44:00|1977.1|1976.8|1977.4|1977.1|1977.4|1977.1|1977|1976.7|61
1609868650000|2021-01-05 17:44:10|1977.2|1976.9|1977|1976.7|1977.2|1976.9|1977|1976.7|5
1609868660000|2021-01-05 17:44:20|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.7|1976.4|16
1609868670000|2021-01-05 17:44:30|1977|1976.7|1977.1|1976.8|1977.2|1976.9|1977|1976.7|15
1609868680000|2021-01-05 17:44:40|1976.8|1976.5|1977.2|1976.9|1977.2|1976.9|1976.8|1976.5|25
1609868690000|2021-01-05 17:44:50|1977.3|1977|1977.1|1976.8|1977.3|1977|1977.1|1976.8|25
1609868700000|2021-01-05 17:45:00|1977.2|1976.9|1976.7|1976.4|1977.2|1976.9|1976.7|1976.4|40
1609868710000|2021-01-05 17:45:10|1976.8|1976.5|1976.9|1976.6|1977|1976.7|1976.8|1976.5|13
1609868720000|2021-01-05 17:45:20|1977|1976.7|1977.2|1976.9|1977.3|1977|1976.9|1976.6|37
1609868730000|2021-01-05 17:45:30|1977.3|1977|1977.6|1977.3|1977.6|1977.3|1977.1|1976.8|76
1609868740000|2021-01-05 17:45:40|1977.5|1977.2|1977.4|1977.1|1977.6|1977.3|1977.4|1977.1|9
1609868750000|2021-01-05 17:45:50|1977.3|1977|1976.9|1976.6|1977.3|1977|1976.7|1976.4|8
1609868760000|2021-01-05 17:46:00|1977|1976.7|1977.2|1976.9|1977.2|1976.9|1976.9|1976.6|21
1609868770000|2021-01-05 17:46:10|1977.1|1976.8|1976.8|1976.5|1977.2|1976.9|1976.8|1976.5|11
1609868780000|2021-01-05 17:46:20|1977|1976.7|1977.2|1976.9|1977.2|1976.9|1976.8|1976.5|22
1609868790000|2021-01-05 17:46:30|1977.1|1976.8|1977.1|1976.8|1977.3|1977|1977|1976.7|15
1609868800000|2021-01-05 17:46:40|1977|1976.7|1977.2|1976.9|1977.4|1977.1|1977|1976.7|28
1609868810000|2021-01-05 17:46:50|1977.3|1977|1976.9|1976.6|1977.3|1977|1976.9|1976.6|10
1609868820000|2021-01-05 17:47:00|1976.8|1976.5|1976.7|1976.4|1976.8|1976.5|1976.7|1976.4|10
1609868830000|2021-01-05 17:47:10|1976.6|1976.3|1976.6|1976.3|1976.7|1976.4|1976.5|1976.2|18
1609868840000|2021-01-05 17:47:20|1977|1976.7|1977.5|1977.2|1977.5|1977.2|1976.9|1976.6|98
1609868850000|2021-01-05 17:47:30|1977.1|1976.8|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|11
1609868860000|2021-01-05 17:47:40|1977.2|1976.9|1977|1976.7|1977.2|1976.9|1977|1976.7|7
1609868870000|2021-01-05 17:47:50|1977.1|1976.8|1977.3|1977|1977.3|1977|1977.1|1976.8|12
1609868880000|2021-01-05 17:48:00|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|14
1609868890000|2021-01-05 17:48:10|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.3|1977|17
1609868900000|2021-01-05 17:48:20|1977.4|1977.1|1977.1|1976.8|1977.4|1977.1|1977.1|1976.8|10
1609868910000|2021-01-05 17:48:30|1977.3|1977|1977.4|1977.1|1977.5|1977.2|1977.3|1977|19
1609868920000|2021-01-05 17:48:40|1977.6|1977.3|1977.5|1977.2|1977.6|1977.3|1977.4|1977.1|31
1609868930000|2021-01-05 17:48:50|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.3|1977|11
1609868940000|2021-01-05 17:49:00|1977.4|1977.1|1977.8|1977.5|1977.8|1977.5|1977.4|1977.1|51
1609868950000|2021-01-05 17:49:10|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.4|1977.1|73
1609868960000|2021-01-05 17:49:20|1977.9|1977.6|1978.2|1977.9|1978.2|1977.9|1977.8|1977.5|59
1609868970000|2021-01-05 17:49:30|1978|1977.7|1978|1977.7|1978.2|1977.9|1977.7|1977.4|25
1609868980000|2021-01-05 17:49:40|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|2
1609868990000|2021-01-05 17:49:50|1978.2|1977.9|1977.7|1977.4|1978.3|1978|1977.7|1977.4|28
1609869000000|2021-01-05 17:50:00|1977.6|1977.3|1977.9|1977.6|1978.1|1977.8|1977.4|1977.1|36
1609869010000|2021-01-05 17:50:10|1977.8|1977.5|1977.8|1977.5|1978.2|1977.9|1977.7|1977.4|29
1609869020000|2021-01-05 17:50:20|1977.9|1977.6|1977.8|1977.5|1977.9|1977.6|1977.7|1977.4|14
1609869030000|2021-01-05 17:50:30|1977.9|1977.6|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|18
1609869040000|2021-01-05 17:50:40|1977.6|1977.3|1977.5|1977.2|1977.6|1977.3|1977.4|1977.1|15
1609869050000|2021-01-05 17:50:50|1977.8|1977.5|1977.8|1977.5|1977.9|1977.6|1977.6|1977.3|46
1609869060000|2021-01-05 17:51:00|1977.5|1977.2|1977.9|1977.6|1977.9|1977.6|1977.5|1977.2|53
1609869070000|2021-01-05 17:51:10|1977.7|1977.4|1977.9|1977.6|1977.9|1977.6|1977.7|1977.4|23
1609869080000|2021-01-05 17:51:20|1978|1977.7|1978.6|1978.3|1978.6|1978.3|1978|1977.7|31
1609869090000|2021-01-05 17:51:30|1978.5|1978.2|1978.7|1978.4|1978.7|1978.4|1978.4|1978.1|15
1609869100000|2021-01-05 17:51:40|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.5|1978.2|21
1609869110000|2021-01-05 17:51:50|1978.6|1978.3|1978.7|1978.4|1978.9|1978.6|1978.6|1978.3|17
1609869120000|2021-01-05 17:52:00|1978.9|1978.6|1978.9|1978.6|1979.2|1978.9|1978.9|1978.6|34
1609869130000|2021-01-05 17:52:10|1978.7|1978.4|1978.4|1978.1|1978.9|1978.6|1978.3|1978|69
1609869140000|2021-01-05 17:52:20|1978.5|1978.2|1978.7|1978.4|1978.7|1978.4|1978.5|1978.2|11
1609869150000|2021-01-05 17:52:30|1978.8|1978.5|1978.9|1978.6|1979.2|1978.9|1978.8|1978.5|22
1609869160000|2021-01-05 17:52:40|1979|1978.7|1979.1|1978.8|1979.4|1979.1|1979|1978.7|73
1609869170000|2021-01-05 17:52:50|1979.2|1978.9|1979.4|1979.1|1979.4|1979.1|1979.2|1978.9|18
1609869180000|2021-01-05 17:53:00|1979.3|1979|1979.3|1979|1979.3|1979|1979.1|1978.8|40
1609869190000|2021-01-05 17:53:10|1979.2|1978.9|1979.1|1978.8|1979.3|1979|1979.1|1978.8|22
1609869200000|2021-01-05 17:53:20|1979|1978.7|1978.4|1978.1|1979|1978.7|1978.4|1978.1|26
1609869210000|2021-01-05 17:53:30|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|19
1609869220000|2021-01-05 17:53:40|1978.4|1978.1|1978.2|1977.9|1978.5|1978.2|1978.2|1977.9|6
1609869230000|2021-01-05 17:53:50|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609869240000|2021-01-05 17:54:00|1978.2|1977.9|1977.7|1977.4|1978.2|1977.9|1977.6|1977.3|47
1609869250000|2021-01-05 17:54:10|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.8|1977.5|11
1609869260000|2021-01-05 17:54:20|1978.2|1977.9|1978.4|1978.1|1978.5|1978.2|1978.2|1977.9|11
1609869270000|2021-01-05 17:54:30|1978.3|1978|1978.7|1978.4|1978.9|1978.6|1978.3|1978|38
1609869280000|2021-01-05 17:54:40|1978.8|1978.5|1978.6|1978.3|1978.8|1978.5|1978.5|1978.2|17
1609869290000|2021-01-05 17:54:50|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.4|1978.1|9
1609869300000|2021-01-05 17:55:00|1978.3|1978|1978|1977.7|1978.3|1978|1978|1977.7|23
1609869310000|2021-01-05 17:55:10|1978.2|1977.9|1978.1|1977.8|1978.3|1978|1978.1|1977.8|11
1609869320000|2021-01-05 17:55:20|1978.2|1977.9|1977.8|1977.5|1978.2|1977.9|1977.8|1977.5|18
1609869330000|2021-01-05 17:55:30|1977.9|1977.6|1978.1|1977.8|1978.2|1977.9|1977.9|1977.6|11
1609869340000|2021-01-05 17:55:40|1978|1977.7|1978.1|1977.8|1978.1|1977.8|1978|1977.7|7
1609869350000|2021-01-05 17:55:50|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.2|1977.9|17
1609869360000|2021-01-05 17:56:00|1978.4|1978.1|1977.8|1977.5|1978.4|1978.1|1977.7|1977.4|28
1609869370000|2021-01-05 17:56:10|1977.9|1977.6|1978.2|1977.9|1978.2|1977.9|1977.9|1977.6|14
1609869380000|2021-01-05 17:56:20|1978.1|1977.8|1978.9|1978.6|1978.9|1978.6|1978.1|1977.8|63
1609869390000|2021-01-05 17:56:30|1979.1|1978.8|1979|1978.7|1979.3|1979|1978.9|1978.6|28
1609869400000|2021-01-05 17:56:40|1979.1|1978.8|1979.2|1978.9|1979.2|1978.9|1979.1|1978.8|9
1609869410000|2021-01-05 17:56:50|1979.3|1979|1979.1|1978.8|1979.3|1979|1979.1|1978.8|7
1609869420000|2021-01-05 17:57:00|1979|1978.7|1979.3|1979|1979.3|1979|1979|1978.7|31
1609869430000|2021-01-05 17:57:10|1979.4|1979.1|1979.3|1979|1979.5|1979.2|1979.2|1978.9|30
1609869440000|2021-01-05 17:57:20|1979.2|1978.9|1979.5|1979.2|1979.5|1979.2|1979.2|1978.9|30
1609869450000|2021-01-05 17:57:30|1979.4|1979.1|1979.8|1979.5|1979.9|1979.6|1979.4|1979.1|64
1609869460000|2021-01-05 17:57:40|1979.7|1979.4|1979.7|1979.4|1979.9|1979.6|1979.7|1979.4|44
1609869470000|2021-01-05 17:57:50|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.9|1979.6|9
1609869480000|2021-01-05 17:58:00|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.8|1979.5|18
1609869490000|2021-01-05 17:58:10|1980.1|1979.8|1980.5|1980.2|1980.7|1980.4|1980|1979.7|98
1609869500000|2021-01-05 17:58:20|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.5|1980.2|13
1609869510000|2021-01-05 17:58:30|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.2|1979.9|98
1609869520000|2021-01-05 17:58:40|1980.6|1980.3|1980.5|1980.2|1980.7|1980.4|1980.5|1980.2|50
1609869530000|2021-01-05 17:58:50|1980.7|1980.4|1980.3|1980|1980.7|1980.4|1980.2|1979.9|32
1609869540000|2021-01-05 17:59:00|1980.1|1979.8|1979.8|1979.5|1980.1|1979.8|1979.8|1979.5|21
1609869550000|2021-01-05 17:59:10|1979.9|1979.6|1980.2|1979.9|1980.2|1979.9|1979.8|1979.5|15
1609869560000|2021-01-05 17:59:20|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|9
1609869570000|2021-01-05 17:59:30|1980|1979.7|1980.2|1979.9|1980.2|1979.9|1980|1979.7|14
1609869580000|2021-01-05 17:59:40|1980.3|1980|1980.5|1980.2|1980.5|1980.2|1980.2|1979.9|51
1609869590000|2021-01-05 17:59:50|1980.7|1980.4|1981.3|1981|1981.4|1981.1|1980.7|1980.4|54
1609869600000|2021-01-05 18:00:00|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.1|1980.8|54
1609869610000|2021-01-05 18:00:10|1981.3|1981|1981.1|1980.8|1981.3|1981|1981|1980.7|21
1609869620000|2021-01-05 18:00:20|1981|1980.7|1981.1|1980.8|1981.1|1980.8|1980.9|1980.6|9
1609869630000|2021-01-05 18:00:30|1981.4|1981.1|1981.3|1981|1981.4|1981.1|1981.3|1981|22
1609869640000|2021-01-05 18:00:40|1981.4|1981.1|1981.9|1981.6|1982.1|1981.8|1981.4|1981.1|41
1609869650000|2021-01-05 18:00:50|1982.1|1981.8|1981.8|1981.5|1982.1|1981.8|1981.7|1981.4|39
1609869660000|2021-01-05 18:01:00|1981.4|1981.1|1980.7|1980.4|1981.4|1981.1|1980.7|1980.4|30
1609869670000|2021-01-05 18:01:10|1980.6|1980.3|1980.6|1980.3|1980.7|1980.4|1980.5|1980.2|18
1609869680000|2021-01-05 18:01:20|1981|1980.7|1980.9|1980.6|1981|1980.7|1980.7|1980.4|31
1609869690000|2021-01-05 18:01:30|1980.8|1980.5|1980.9|1980.6|1980.9|1980.6|1980.8|1980.5|11
1609869700000|2021-01-05 18:01:40|1981|1980.7|1981.1|1980.8|1981.2|1980.9|1981|1980.7|34
1609869710000|2021-01-05 18:01:50|1981|1980.7|1981.6|1981.3|1981.6|1981.3|1981|1980.7|15
1609869720000|2021-01-05 18:02:00|1981.9|1981.6|1981.8|1981.5|1982.1|1981.8|1981.8|1981.5|44
1609869730000|2021-01-05 18:02:10|1981.9|1981.6|1981.6|1981.3|1981.9|1981.6|1981.6|1981.3|12
1609869740000|2021-01-05 18:02:20|1981.5|1981.2|1981.8|1981.5|1981.8|1981.5|1981.5|1981.2|16
1609869750000|2021-01-05 18:02:30|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.8|1981.5|7
1609869760000|2021-01-05 18:02:40|1982|1981.7|1982|1981.7|1982.3|1982|1982|1981.7|45
1609869770000|2021-01-05 18:02:50|1982.2|1981.9|1982.4|1982.1|1982.4|1982.1|1982.1|1981.8|42
1609869780000|2021-01-05 18:03:00|1982.6|1982.3|1983.1|1982.8|1983.1|1982.8|1982.6|1982.3|176
1609869790000|2021-01-05 18:03:10|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1982.8|1982.5|25
1609869800000|2021-01-05 18:03:20|1983.2|1982.9|1983.2|1982.9|1983.4|1983.1|1983.1|1982.8|11
1609869810000|2021-01-05 18:03:30|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.1|1982.8|27
1609869820000|2021-01-05 18:03:40|1983|1982.7|1983|1982.7|1983.2|1982.9|1983|1982.7|17
1609869830000|2021-01-05 18:03:50|1983.3|1983|1983.6|1983.3|1983.6|1983.3|1983.3|1983|152
1609869840000|2021-01-05 18:04:00|1983.5|1983.2|1982.6|1982.3|1983.5|1983.2|1982.6|1982.3|43
1609869850000|2021-01-05 18:04:10|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|2
1609869860000|2021-01-05 18:04:20|1982.8|1982.5|1982.5|1982.2|1982.8|1982.5|1982.4|1982.1|30
1609869870000|2021-01-05 18:04:30|1982.3|1982|1982.7|1982.4|1982.7|1982.4|1982.3|1982|23
1609869880000|2021-01-05 18:04:40|1982.6|1982.3|1982.2|1981.9|1982.6|1982.3|1982.1|1981.8|19
1609869890000|2021-01-05 18:04:50|1982.4|1982.1|1982.1|1981.8|1982.4|1982.1|1981.9|1981.6|36
1609869900000|2021-01-05 18:05:00|1981.9|1981.6|1981.8|1981.5|1982.1|1981.8|1981.8|1981.5|39
1609869910000|2021-01-05 18:05:10|1981.7|1981.4|1982.2|1981.9|1982.2|1981.9|1981.7|1981.4|26
1609869920000|2021-01-05 18:05:20|1982|1981.7|1982|1981.7|1982.2|1981.9|1982|1981.7|30
1609869930000|2021-01-05 18:05:30|1981.9|1981.6|1982.6|1982.3|1982.6|1982.3|1981.9|1981.6|37
1609869940000|2021-01-05 18:05:40|1982.5|1982.2|1982.4|1982.1|1982.6|1982.3|1982.4|1982.1|10
1609869950000|2021-01-05 18:05:50|1982.2|1981.9|1982.4|1982.1|1982.4|1982.1|1982.2|1981.9|35
1609869960000|2021-01-05 18:06:00|1982.2|1981.9|1982.2|1981.9|1982.4|1982.1|1982.2|1981.9|8
1609869970000|2021-01-05 18:06:10|1982.3|1982|1982.1|1981.8|1982.3|1982|1982|1981.7|17
1609869980000|2021-01-05 18:06:20|1982|1981.7|1982|1981.7|1982.2|1981.9|1982|1981.7|6
1609869990000|2021-01-05 18:06:30|1981.9|1981.6|1982|1981.7|1982.3|1982|1981.9|1981.6|17
1609870000000|2021-01-05 18:06:40|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982|1981.7|10
1609870010000|2021-01-05 18:06:50|1981.9|1981.6|1981.8|1981.5|1981.9|1981.6|1981.8|1981.5|3
1609870020000|2021-01-05 18:07:00|1981.7|1981.4|1981.3|1981|1981.7|1981.4|1980.8|1980.5|49
1609870030000|2021-01-05 18:07:10|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1980.9|1980.6|33
1609870040000|2021-01-05 18:07:20|1981.1|1980.8|1980.8|1980.5|1981.2|1980.9|1980.8|1980.5|28
1609870050000|2021-01-05 18:07:30|1980.7|1980.4|1980.8|1980.5|1981|1980.7|1980.7|1980.4|32
1609870060000|2021-01-05 18:07:40|1980.9|1980.6|1981.1|1980.8|1981.2|1980.9|1980.9|1980.6|16
1609870070000|2021-01-05 18:07:50|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.1|1980.8|12
1609870080000|2021-01-05 18:08:00|1981.1|1980.8|1980.6|1980.3|1981.1|1980.8|1980.2|1979.9|30
1609870090000|2021-01-05 18:08:10|1980.8|1980.5|1980.8|1980.5|1981.4|1981.1|1980.8|1980.5|38
1609870100000|2021-01-05 18:08:20|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.5|1980.2|35
1609870110000|2021-01-05 18:08:30|1980.7|1980.4|1980.9|1980.6|1980.9|1980.6|1980.7|1980.4|6
1609870120000|2021-01-05 18:08:40|1980.7|1980.4|1980.8|1980.5|1980.9|1980.6|1980.7|1980.4|6
1609870130000|2021-01-05 18:08:50|1980.9|1980.6|1980.8|1980.5|1980.9|1980.6|1980.8|1980.5|4
1609870140000|2021-01-05 18:09:00|1980.7|1980.4|1980.6|1980.3|1980.7|1980.4|1980.6|1980.3|9
1609870150000|2021-01-05 18:09:10|1980.7|1980.4|1980.9|1980.6|1980.9|1980.6|1980.7|1980.4|11
1609870160000|2021-01-05 18:09:20|1980.7|1980.4|1980.3|1980|1980.7|1980.4|1980.3|1980|31
1609870170000|2021-01-05 18:09:30|1980.2|1979.9|1980.3|1980|1980.3|1980|1980.2|1979.9|8
1609870180000|2021-01-05 18:09:40|1980.4|1980.1|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|7
1609870190000|2021-01-05 18:09:50|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1
1609870200000|2021-01-05 18:10:00|1980.8|1980.5|1980.8|1980.5|1981|1980.7|1980.8|1980.5|39
1609870210000|2021-01-05 18:10:10|1980.4|1980.1|1980.9|1980.6|1980.9|1980.6|1980.4|1980.1|81
1609870220000|2021-01-05 18:10:20|1981|1980.7|1981.2|1980.9|1981.2|1980.9|1981|1980.7|32
1609870230000|2021-01-05 18:10:30|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|14
1609870240000|2021-01-05 18:10:40|1981|1980.7|1981.3|1981|1981.3|1981|1981|1980.7|17
1609870250000|2021-01-05 18:10:50|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.2|1980.9|20
1609870260000|2021-01-05 18:11:00|1981.4|1981.1|1981.1|1980.8|1981.6|1981.3|1981|1980.7|19
1609870270000|2021-01-05 18:11:10|1981.3|1981|1981.2|1980.9|1981.4|1981.1|1981.2|1980.9|7
1609870280000|2021-01-05 18:11:20|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|12
1609870290000|2021-01-05 18:11:30|1981.2|1980.9|1981.1|1980.8|1981.2|1980.9|1981.1|1980.8|9
1609870300000|2021-01-05 18:11:40|1981.2|1980.9|1981.1|1980.8|1981.2|1980.9|1981.1|1980.8|7
1609870310000|2021-01-05 18:11:50|1981.3|1981|1980.9|1980.6|1981.3|1981|1980.9|1980.6|14
1609870320000|2021-01-05 18:12:00|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.6|1980.3|15
1609870330000|2021-01-05 18:12:10|1981|1980.7|1981.1|1980.8|1981.3|1981|1981|1980.7|32
1609870340000|2021-01-05 18:12:20|1981.2|1980.9|1981.7|1981.4|1981.7|1981.4|1981.2|1980.9|18
1609870350000|2021-01-05 18:12:30|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|10
1609870360000|2021-01-05 18:12:40|1981.6|1981.3|1981.4|1981.1|1981.6|1981.3|1981.4|1981.1|10
1609870370000|2021-01-05 18:12:50|1981.6|1981.3|1981.3|1981|1981.6|1981.3|1981.3|1981|9
1609870380000|2021-01-05 18:13:00|1981.2|1980.9|1981|1980.7|1981.2|1980.9|1980.8|1980.5|11
1609870390000|2021-01-05 18:13:10|1980.9|1980.6|1981|1980.7|1981.2|1980.9|1980.9|1980.6|7
1609870400000|2021-01-05 18:13:20|1981.1|1980.8|1980.8|1980.5|1981.2|1980.9|1980.7|1980.4|15
1609870410000|2021-01-05 18:13:30|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|2
1609870420000|2021-01-05 18:13:40|1981|1980.7|1981.2|1980.9|1981.2|1980.9|1981|1980.7|8
1609870430000|2021-01-05 18:13:50|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|6
1609870440000|2021-01-05 18:14:00|1981.2|1980.9|1981|1980.7|1981.3|1981|1980.8|1980.5|28
1609870450000|2021-01-05 18:14:10|1981.1|1980.8|1981.2|1980.9|1981.2|1980.9|1981.1|1980.8|6
1609870460000|2021-01-05 18:14:20|1981.1|1980.8|1981.3|1981|1981.3|1981|1981.1|1980.8|4
1609870470000|2021-01-05 18:14:30|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1
1609870480000|2021-01-05 18:14:40|1981.3|1981|1981.2|1980.9|1981.3|1981|1981.2|1980.9|4
1609870490000|2021-01-05 18:14:50|1981.1|1980.8|1980.9|1980.6|1981.2|1980.9|1980.9|1980.6|4
1609870500000|2021-01-05 18:15:00|1981|1980.7|1981.4|1981.1|1981.5|1981.2|1981|1980.7|27
1609870510000|2021-01-05 18:15:10|1981.5|1981.2|1981.1|1980.8|1981.5|1981.2|1981.1|1980.8|13
1609870520000|2021-01-05 18:15:20|1981.2|1980.9|1981.3|1981|1981.3|1981|1981.1|1980.8|10
1609870530000|2021-01-05 18:15:30|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.2|1980.9|8
1609870540000|2021-01-05 18:15:40|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|5
1609870550000|2021-01-05 18:15:50|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|9
1609870560000|2021-01-05 18:16:00|1981.2|1980.9|1981|1980.7|1981.2|1980.9|1981|1980.7|23
1609870570000|2021-01-05 18:16:10|1981.2|1980.9|1981.3|1981|1981.3|1981|1981|1980.7|11
1609870580000|2021-01-05 18:16:20|1981.4|1981.1|1981.6|1981.3|1981.7|1981.4|1981.4|1981.1|11
1609870590000|2021-01-05 18:16:30|1981.5|1981.2|1981.6|1981.3|1981.8|1981.5|1981.5|1981.2|11
1609870600000|2021-01-05 18:16:40|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|10
1609870610000|2021-01-05 18:16:50|1981.8|1981.5|1981.5|1981.2|1981.8|1981.5|1981.5|1981.2|14
1609870620000|2021-01-05 18:17:00|1981.4|1981.1|1981.3|1981|1981.5|1981.2|1981.3|1981|9
1609870630000|2021-01-05 18:17:10|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|2
1609870640000|2021-01-05 18:17:20|1981.5|1981.2|1981.7|1981.4|1981.7|1981.4|1981.5|1981.2|12
1609870650000|2021-01-05 18:17:30|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.4|1981.1|13
1609870660000|2021-01-05 18:17:40|1981.6|1981.3|1981.5|1981.2|1981.6|1981.3|1981.5|1981.2|16
1609870670000|2021-01-05 18:17:50|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1609870680000|2021-01-05 18:18:00|1981.2|1980.9|1981.3|1981|1981.3|1981|1981.2|1980.9|13
1609870690000|2021-01-05 18:18:10|1981.4|1981.1|1981.4|1981.1|1981.5|1981.2|1981.3|1981|38
1609870700000|2021-01-05 18:18:20|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|8
1609870710000|2021-01-05 18:18:30|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|6
1609870720000|2021-01-05 18:18:40|1981.7|1981.4|1982.1|1981.8|1982.2|1981.9|1981.7|1981.4|28
1609870730000|2021-01-05 18:18:50|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|6
1609870740000|2021-01-05 18:19:00|1982.1|1981.8|1982.6|1982.3|1982.6|1982.3|1982.1|1981.8|23
1609870750000|2021-01-05 18:19:10|1982.7|1982.4|1982.9|1982.6|1983|1982.7|1982.7|1982.4|36
1609870760000|2021-01-05 18:19:20|1982.7|1982.4|1982.8|1982.5|1982.9|1982.6|1982.7|1982.4|28
1609870770000|2021-01-05 18:19:30|1982.9|1982.6|1983.1|1982.8|1983.2|1982.9|1982.9|1982.6|38
1609870780000|2021-01-05 18:19:40|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|21
1609870790000|2021-01-05 18:19:50|1983.1|1982.8|1983.6|1983.3|1983.6|1983.3|1983|1982.7|62
1609870800000|2021-01-05 18:20:00|1983.4|1983.1|1983.3|1983|1983.4|1983.1|1983.2|1982.9|33
1609870810000|2021-01-05 18:20:10|1983.2|1982.9|1983.2|1982.9|1983.3|1983|1983.2|1982.9|11
1609870820000|2021-01-05 18:20:20|1983|1982.7|1982.7|1982.4|1983|1982.7|1982.7|1982.4|19
1609870830000|2021-01-05 18:20:30|1982.6|1982.3|1982.3|1982|1982.6|1982.3|1982.1|1981.8|29
1609870840000|2021-01-05 18:20:40|1982.4|1982.1|1982.8|1982.5|1982.8|1982.5|1982.4|1982.1|17
1609870850000|2021-01-05 18:20:50|1982.9|1982.6|1982.4|1982.1|1982.9|1982.6|1982.4|1982.1|13
1609870860000|2021-01-05 18:21:00|1982.3|1982|1981.9|1981.6|1982.3|1982|1981.9|1981.6|47
1609870870000|2021-01-05 18:21:10|1981.6|1981.3|1981.5|1981.2|1981.6|1981.3|1981.4|1981.1|73
1609870880000|2021-01-05 18:21:20|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.4|1981.1|56
1609870890000|2021-01-05 18:21:30|1981.4|1981.1|1981.6|1981.3|1981.8|1981.5|1981.4|1981.1|24
1609870900000|2021-01-05 18:21:40|1981.5|1981.2|1981.9|1981.6|1981.9|1981.6|1981.5|1981.2|21
1609870910000|2021-01-05 18:21:50|1982|1981.7|1981.9|1981.6|1982.2|1981.9|1981.9|1981.6|24
1609870920000|2021-01-05 18:22:00|1981.8|1981.5|1982.1|1981.8|1982.2|1981.9|1981.8|1981.5|18
1609870930000|2021-01-05 18:22:10|1982.3|1982|1981.8|1981.5|1982.3|1982|1981.8|1981.5|18
1609870940000|2021-01-05 18:22:20|1981.9|1981.6|1982.1|1981.8|1982.1|1981.8|1981.9|1981.6|10
1609870950000|2021-01-05 18:22:30|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|2
1609870960000|2021-01-05 18:22:40|1982.2|1981.9|1982.2|1981.9|1982.6|1982.3|1982.2|1981.9|40
1609870970000|2021-01-05 18:22:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|5
1609870980000|2021-01-05 18:23:00|1982.5|1982.2|1982.5|1982.2|1982.7|1982.4|1982.5|1982.2|20
1609870990000|2021-01-05 18:23:10|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|14
1609871000000|2021-01-05 18:23:20|1982.4|1982.1|1982.7|1982.4|1982.7|1982.4|1982.4|1982.1|6
1609871010000|2021-01-05 18:23:30|1982.8|1982.5|1982.4|1982.1|1982.8|1982.5|1982.3|1982|11
1609871020000|2021-01-05 18:23:40|1982.6|1982.3|1982.8|1982.5|1982.8|1982.5|1982.6|1982.3|4
1609871030000|2021-01-05 18:23:50|1982.7|1982.4|1982.3|1982|1982.7|1982.4|1982.3|1982|30
1609871040000|2021-01-05 18:24:00|1982.2|1981.9|1981.9|1981.6|1982.2|1981.9|1981.9|1981.6|9
1609871050000|2021-01-05 18:24:10|1982|1981.7|1982.1|1981.8|1982.1|1981.8|1981.8|1981.5|26
1609871060000|2021-01-05 18:24:20|1982.2|1981.9|1982.2|1981.9|1982.3|1982|1982.2|1981.9|9
1609871070000|2021-01-05 18:24:30|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|2
1609871080000|2021-01-05 18:24:40|1982.2|1981.9|1981.9|1981.6|1982.2|1981.9|1981.8|1981.5|29
1609871090000|2021-01-05 18:24:50|1981.8|1981.5|1981.8|1981.5|1981.9|1981.6|1981.7|1981.4|53
1609871100000|2021-01-05 18:25:00|1982|1981.7|1981.9|1981.6|1982|1981.7|1981.8|1981.5|50
1609871110000|2021-01-05 18:25:10|1981.7|1981.4|1982.1|1981.8|1982.1|1981.8|1981.7|1981.4|32
1609871120000|2021-01-05 18:25:20|1982|1981.7|1982.6|1982.3|1982.6|1982.3|1982|1981.7|23
1609871130000|2021-01-05 18:25:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|10
1609871140000|2021-01-05 18:25:40|1982.6|1982.3|1982.7|1982.4|1982.8|1982.5|1982.6|1982.3|17
1609871150000|2021-01-05 18:25:50|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|7
1609871160000|2021-01-05 18:26:00|1982.5|1982.2|1982.3|1982|1982.6|1982.3|1982.3|1982|8
1609871170000|2021-01-05 18:26:10|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.3|1982|8
1609871180000|2021-01-05 18:26:20|1982.6|1982.3|1982.4|1982.1|1982.8|1982.5|1982.4|1982.1|16
1609871190000|2021-01-05 18:26:30|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.9|1981.6|24
1609871200000|2021-01-05 18:26:40|1981.9|1981.6|1982.1|1981.8|1982.1|1981.8|1981.8|1981.5|9
1609871220000|2021-01-05 18:27:00|1982|1981.7|1982|1981.7|1982|1981.7|1981.7|1981.4|22
1609871230000|2021-01-05 18:27:10|1981.9|1981.6|1982.1|1981.8|1982.1|1981.8|1981.9|1981.6|10
1609871240000|2021-01-05 18:27:20|1981.8|1981.5|1981.8|1981.5|1981.9|1981.6|1981.8|1981.5|55
1609871250000|2021-01-05 18:27:30|1981.9|1981.6|1981.9|1981.6|1982|1981.7|1981.9|1981.6|17
1609871260000|2021-01-05 18:27:40|||||||||3
1609871270000|2021-01-05 18:27:50|1982|1981.7|1982.2|1981.9|1982.2|1981.9|1982|1981.7|23
1609871280000|2021-01-05 18:28:00|1982.1|1981.8|1982.2|1981.9|1982.4|1982.1|1982.1|1981.8|16
1609871290000|2021-01-05 18:28:10|1982.4|1982.1|1982|1981.7|1982.4|1982.1|1982|1981.7|13
1609871300000|2021-01-05 18:28:20|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.8|1981.5|9
1609871310000|2021-01-05 18:28:30|1981.7|1981.4|1981.8|1981.5|1981.8|1981.5|1981.7|1981.4|11
1609871320000|2021-01-05 18:28:40|1982.1|1981.8|1982.2|1981.9|1982.2|1981.9|1982.1|1981.8|4
1609871330000|2021-01-05 18:28:50|1982.3|1982|1982.4|1982.1|1982.5|1982.2|1982.3|1982|13
1609871340000|2021-01-05 18:29:00|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1982.3|1982|10
1609871350000|2021-01-05 18:29:10|1982.7|1982.4|1982.6|1982.3|1982.7|1982.4|1982.6|1982.3|9
1609871360000|2021-01-05 18:29:20|1982.4|1982.1|1982.6|1982.3|1982.7|1982.4|1982.4|1982.1|23
1609871370000|2021-01-05 18:29:30|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.3|1982|8
1609871380000|2021-01-05 18:29:40|1982.2|1981.9|1982.4|1982.1|1982.5|1982.2|1982.2|1981.9|15
1609871390000|2021-01-05 18:29:50|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|6
1609871400000|2021-01-05 18:30:00|1982|1981.7|1982.2|1981.9|1982.2|1981.9|1981.9|1981.6|27
1609871410000|2021-01-05 18:30:10|1982.4|1982.1|1982.5|1982.2|1982.7|1982.4|1982.4|1982.1|14
1609871420000|2021-01-05 18:30:20|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1609871430000|2021-01-05 18:30:30|1982.9|1982.6|1982.9|1982.6|1983|1982.7|1982.8|1982.5|29
1609871440000|2021-01-05 18:30:40|1982.7|1982.4|1982.6|1982.3|1982.7|1982.4|1982.6|1982.3|16
1609871450000|2021-01-05 18:30:50|1982.5|1982.2|1982.2|1981.9|1982.5|1982.2|1982.2|1981.9|13
1609871460000|2021-01-05 18:31:00|1982.3|1982|1982.8|1982.5|1982.8|1982.5|1982.3|1982|10
1609871470000|2021-01-05 18:31:10|1982.9|1982.6|1982.9|1982.6|1983|1982.7|1982.9|1982.6|6
1609871480000|2021-01-05 18:31:20|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|8
1609871490000|2021-01-05 18:31:30|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|13
1609871500000|2021-01-05 18:31:40|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|8
1609871510000|2021-01-05 18:31:50|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.6|1982.3|7
1609871520000|2021-01-05 18:32:00|1982.5|1982.2|1981.6|1981.3|1982.5|1982.2|1981.6|1981.3|21
1609871530000|2021-01-05 18:32:10|1981.8|1981.5|1982.1|1981.8|1982.1|1981.8|1981.8|1981.5|4
1609871540000|2021-01-05 18:32:20|1982.3|1982|1981.9|1981.6|1982.3|1982|1981.9|1981.6|21
1609871550000|2021-01-05 18:32:30|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|23
1609871560000|2021-01-05 18:32:40|||||||||2
1609871570000|2021-01-05 18:32:50|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.4|1981.1|43
1609871580000|2021-01-05 18:33:00|1981.4|1981.1|1981.3|1981|1981.4|1981.1|1981.2|1980.9|14
1609871590000|2021-01-05 18:33:10|1981.4|1981.1|1981.9|1981.6|1981.9|1981.6|1981.4|1981.1|16
1609871600000|2021-01-05 18:33:20|1981.7|1981.4|1981.5|1981.2|1981.7|1981.4|1981.5|1981.2|16
1609871610000|2021-01-05 18:33:30|1981.6|1981.3|1981.6|1981.3|1981.7|1981.4|1981.6|1981.3|6
1609871620000|2021-01-05 18:33:40|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|3
1609871630000|2021-01-05 18:33:50|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|14
1609871640000|2021-01-05 18:34:00|1981.9|1981.6|1982.3|1982|1982.3|1982|1981.9|1981.6|27
1609871650000|2021-01-05 18:34:10|1982.4|1982.1|1982.2|1981.9|1982.4|1982.1|1982.1|1981.8|35
1609871670000|2021-01-05 18:34:30|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1981.9|1981.6|6
1609871680000|2021-01-05 18:34:40|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1981.9|1981.6|18
1609871690000|2021-01-05 18:34:50|1981.6|1981.3|1980.9|1980.6|1981.6|1981.3|1980.9|1980.6|38
1609871700000|2021-01-05 18:35:00|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.6|1980.3|25
1609871710000|2021-01-05 18:35:10|1980.7|1980.4|1980.7|1980.4|1980.8|1980.5|1980.5|1980.2|53
1609871720000|2021-01-05 18:35:20|1980.8|1980.5|1981.1|1980.8|1981.1|1980.8|1980.8|1980.5|46
1609871730000|2021-01-05 18:35:30|1981.2|1980.9|1981.1|1980.8|1981.4|1981.1|1981.1|1980.8|31
1609871740000|2021-01-05 18:35:40|1981|1980.7|1981.1|1980.8|1981.1|1980.8|1981|1980.7|12
1609871750000|2021-01-05 18:35:50|1981.3|1981|1980.9|1980.6|1981.5|1981.2|1980.9|1980.6|25
1609871760000|2021-01-05 18:36:00|1981|1980.7|1981|1980.7|1981|1980.7|1980.7|1980.4|25
1609871770000|2021-01-05 18:36:10|1981.1|1980.8|1981|1980.7|1981.1|1980.8|1981|1980.7|10
1609871780000|2021-01-05 18:36:20|1981.1|1980.8|1980.9|1980.6|1981.1|1980.8|1980.9|1980.6|18
1609871790000|2021-01-05 18:36:30|1980.8|1980.5|1981|1980.7|1981.1|1980.8|1980.8|1980.5|21
1609871800000|2021-01-05 18:36:40|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|2
1609871810000|2021-01-05 18:36:50|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|2
1609871820000|2021-01-05 18:37:00|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.1|1980.8|8
1609871830000|2021-01-05 18:37:10|1981.1|1980.8|1980.8|1980.5|1981.1|1980.8|1980.8|1980.5|11
1609871840000|2021-01-05 18:37:20|1980.9|1980.6|1981.2|1980.9|1981.3|1981|1980.9|1980.6|20
1609871850000|2021-01-05 18:37:30|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|5
1609871860000|2021-01-05 18:37:40|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1609871870000|2021-01-05 18:37:50|1981.2|1980.9|1981.3|1981|1981.3|1981|1981.2|1980.9|3
1609871880000|2021-01-05 18:38:00|1981.2|1980.9|1981.1|1980.8|1981.5|1981.2|1981.1|1980.8|13
1609871890000|2021-01-05 18:38:10|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|2
1609871900000|2021-01-05 18:38:20|1981.1|1980.8|1981.2|1980.9|1981.3|1981|1981.1|1980.8|11
1609871910000|2021-01-05 18:38:30|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|3
1609871920000|2021-01-05 18:38:40|1981.2|1980.9|1981.1|1980.8|1981.2|1980.9|1981.1|1980.8|7
1609871930000|2021-01-05 18:38:50|1980.9|1980.6|1980.8|1980.5|1980.9|1980.6|1980.8|1980.5|19
1609871940000|2021-01-05 18:39:00|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.7|1980.4|19
1609871950000|2021-01-05 18:39:10|1981|1980.7|1981|1980.7|1981.1|1980.8|1981|1980.7|9
1609871960000|2021-01-05 18:39:20|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|3
1609871970000|2021-01-05 18:39:30|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|17
1609871980000|2021-01-05 18:39:40|1980.6|1980.3|1980.8|1980.5|1980.8|1980.5|1980.6|1980.3|13
1609871990000|2021-01-05 18:39:50|||||||||1
1609872000000|2021-01-05 18:40:00|1980.9|1980.6|1981|1980.7|1981|1980.7|1980.9|1980.6|11
1609872010000|2021-01-05 18:40:10|1980.9|1980.6|1981.2|1980.9|1981.2|1980.9|1980.9|1980.6|6
1609872020000|2021-01-05 18:40:20|1981.3|1981|1981.8|1981.5|1981.8|1981.5|1981.3|1981|16
1609872030000|2021-01-05 18:40:30|1981.9|1981.6|1981.8|1981.5|1981.9|1981.6|1981.7|1981.4|14
1609872040000|2021-01-05 18:40:40|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|4
1609872050000|2021-01-05 18:40:50|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.4|1981.1|3
1609872060000|2021-01-05 18:41:00|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.3|1981|17
1609872070000|2021-01-05 18:41:10|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|2
1609872080000|2021-01-05 18:41:20|1981.6|1981.3|1981.4|1981.1|1981.6|1981.3|1981.4|1981.1|19
1609872090000|2021-01-05 18:41:30|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|3
1609872100000|2021-01-05 18:41:40|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|4
1609872110000|2021-01-05 18:41:50|1981.2|1980.9|1981.4|1981.1|1981.4|1981.1|1981.2|1980.9|15
1609872120000|2021-01-05 18:42:00|1981.3|1981|1981.6|1981.3|1981.6|1981.3|1981.3|1981|9
1609872130000|2021-01-05 18:42:10|1981.7|1981.4|1981.9|1981.6|1981.9|1981.6|1981.7|1981.4|13
1609872140000|2021-01-05 18:42:20|1981.8|1981.5|1981.7|1981.4|1981.8|1981.5|1981.5|1981.2|32
1609872150000|2021-01-05 18:42:30|1981.6|1981.3|1981.8|1981.5|1981.8|1981.5|1981.6|1981.3|9
1609872160000|2021-01-05 18:42:40|1981.7|1981.4|1981.5|1981.2|1981.7|1981.4|1981.5|1981.2|9
1609872170000|2021-01-05 18:42:50|1981.2|1980.9|1981.3|1981|1981.3|1981|1981.2|1980.9|19
1609872180000|2021-01-05 18:43:00|1981.2|1980.9|1981.5|1981.2|1981.5|1981.2|1981.2|1980.9|15
1609872190000|2021-01-05 18:43:10|||||||||5
1609872200000|2021-01-05 18:43:20|1981.6|1981.3|1981.6|1981.3|1981.7|1981.4|1981.6|1981.3|15
1609872210000|2021-01-05 18:43:30|1981.5|1981.2|1981.4|1981.1|1981.5|1981.2|1981.4|1981.1|5
1609872220000|2021-01-05 18:43:40|1981.3|1981|1981.5|1981.2|1981.5|1981.2|1981.1|1980.8|32
1609872230000|2021-01-05 18:43:50|1981.4|1981.1|1981.3|1981|1981.4|1981.1|1981.3|1981|9
1609872240000|2021-01-05 18:44:00|1981.4|1981.1|1981.3|1981|1981.4|1981.1|1981.2|1980.9|17
1609872250000|2021-01-05 18:44:10|1981.5|1981.2|1981.5|1981.2|1981.6|1981.3|1981.5|1981.2|5
1609872260000|2021-01-05 18:44:20|1981.2|1980.9|1981.1|1980.8|1981.2|1980.9|1981.1|1980.8|13
1609872270000|2021-01-05 18:44:30|1981.2|1980.9|1981.3|1981|1981.3|1981|1981.2|1980.9|7
1609872280000|2021-01-05 18:44:40|1981.5|1981.2|1981.8|1981.5|1981.8|1981.5|1981.5|1981.2|9
1609872290000|2021-01-05 18:44:50|1981.7|1981.4|1981.9|1981.6|1981.9|1981.6|1981.6|1981.3|9
1609872300000|2021-01-05 18:45:00|1981.8|1981.5|1981.9|1981.6|1982|1981.7|1981.8|1981.5|21
1609872310000|2021-01-05 18:45:10|1982.1|1981.8|1982.3|1982|1982.5|1982.2|1982.1|1981.8|52
1609872320000|2021-01-05 18:45:20|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|5
1609872330000|2021-01-05 18:45:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.3|1982|37
1609872340000|2021-01-05 18:45:40|1982.4|1982.1|1981.9|1981.6|1982.4|1982.1|1981.9|1981.6|115
1609872350000|2021-01-05 18:45:50|1982|1981.7|1982.2|1981.9|1982.2|1981.9|1981.9|1981.6|102
1609872360000|2021-01-05 18:46:00|1982.1|1981.8|1982.2|1981.9|1982.2|1981.9|1982.1|1981.8|24
1609872370000|2021-01-05 18:46:10|1982.1|1981.8|1981.5|1981.2|1982.1|1981.8|1981.5|1981.2|51
1609872380000|2021-01-05 18:46:20|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|13
1609872390000|2021-01-05 18:46:30|1981.6|1981.3|1981.5|1981.2|1981.6|1981.3|1981.4|1981.1|35
1609872400000|2021-01-05 18:46:40|1981.6|1981.3|1981.5|1981.2|1981.7|1981.4|1981.5|1981.2|19
1609872410000|2021-01-05 18:46:50|1981.6|1981.3|1981.4|1981.1|1981.6|1981.3|1981.4|1981.1|10
1609872420000|2021-01-05 18:47:00|1981.2|1980.9|1981.3|1981|1981.3|1981|1981.1|1980.8|19
1609872430000|2021-01-05 18:47:10|1981.2|1980.9|1981.5|1981.2|1981.5|1981.2|1981.2|1980.9|13
1609872440000|2021-01-05 18:47:20|1981.4|1981.1|1981.7|1981.4|1981.8|1981.5|1981.4|1981.1|22
1609872450000|2021-01-05 18:47:30|1981.8|1981.5|1981.5|1981.2|1981.8|1981.5|1981.5|1981.2|20
1609872460000|2021-01-05 18:47:40|1981.6|1981.3|1981.6|1981.3|1981.7|1981.4|1981.6|1981.3|10
1609872470000|2021-01-05 18:47:50|1981.5|1981.2|1981.5|1981.2|1981.6|1981.3|1981.5|1981.2|8
1609872480000|2021-01-05 18:48:00|1981.6|1981.3|1981.9|1981.6|1981.9|1981.6|1981.6|1981.3|10
1609872490000|2021-01-05 18:48:10|1982|1981.7|1982.1|1981.8|1982.2|1981.9|1981.9|1981.6|31
1609872500000|2021-01-05 18:48:20|1982.2|1981.9|1982.6|1982.3|1982.6|1982.3|1982.2|1981.9|56
1609872510000|2021-01-05 18:48:30|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.6|1982.3|41
1609872520000|2021-01-05 18:48:40|1982.9|1982.6|1982.7|1982.4|1982.9|1982.6|1982.6|1982.3|38
1609872530000|2021-01-05 18:48:50|1982.6|1982.3|1982.9|1982.6|1982.9|1982.6|1982.6|1982.3|17
1609872540000|2021-01-05 18:49:00|1983|1982.7|1983.1|1982.8|1983.2|1982.9|1983|1982.7|57
1609872550000|2021-01-05 18:49:10|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|14
1609872560000|2021-01-05 18:49:20|1983.1|1982.8|1982.9|1982.6|1983.1|1982.8|1982.9|1982.6|49
1609872570000|2021-01-05 18:49:30|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|21
1609872580000|2021-01-05 18:49:40|1982.8|1982.5|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|39
1609872590000|2021-01-05 18:49:50|1982.7|1982.4|1982.4|1982.1|1982.7|1982.4|1982.3|1982|56
1609872600000|2021-01-05 18:50:00|1982.5|1982.2|1982.8|1982.5|1982.8|1982.5|1982.3|1982|39
1609872610000|2021-01-05 18:50:10|1982.7|1982.4|1982.4|1982.1|1982.7|1982.4|1982.4|1982.1|13
1609872620000|2021-01-05 18:50:20|1982.5|1982.2|1982|1981.7|1982.5|1982.2|1982|1981.7|42
1609872630000|2021-01-05 18:50:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.1|1981.8|23
1609872640000|2021-01-05 18:50:40|1982.1|1981.8|1982.1|1981.8|1982.2|1981.9|1982|1981.7|49
1609872650000|2021-01-05 18:50:50|1982|1981.7|1981.8|1981.5|1982.1|1981.8|1981.8|1981.5|26
1609872660000|2021-01-05 18:51:00|1981.7|1981.4|1981.9|1981.6|1981.9|1981.6|1981.7|1981.4|19
1609872670000|2021-01-05 18:51:10|1982|1981.7|1982|1981.7|1982.1|1981.8|1981.9|1981.6|14
1609872680000|2021-01-05 18:51:20|1982.1|1981.8|1982|1981.7|1982.2|1981.9|1982|1981.7|19
1609872690000|2021-01-05 18:51:30|1981.9|1981.6|1982|1981.7|1982.1|1981.8|1981.9|1981.6|10
1609872700000|2021-01-05 18:51:40|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.8|1981.5|9
1609872710000|2021-01-05 18:51:50|1982.1|1981.8|1982.4|1982.1|1982.4|1982.1|1982.1|1981.8|20
1609872720000|2021-01-05 18:52:00|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.3|1982|50
1609872730000|2021-01-05 18:52:10|1982.5|1982.2|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|8
1609872740000|2021-01-05 18:52:20|1982.6|1982.3|1982.4|1982.1|1982.6|1982.3|1982.4|1982.1|14
1609872750000|2021-01-05 18:52:30|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.2|1981.9|14
1609872760000|2021-01-05 18:52:40|1982.1|1981.8|1982.4|1982.1|1982.4|1982.1|1982.1|1981.8|25
1609872780000|2021-01-05 18:53:00|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982.3|1982|7
1609872790000|2021-01-05 18:53:10|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.3|1982|10
1609872800000|2021-01-05 18:53:20|1982.4|1982.1|1982.3|1982|1982.4|1982.1|1982.3|1982|24
1609872810000|2021-01-05 18:53:30|1982.2|1981.9|1982.1|1981.8|1982.3|1982|1982.1|1981.8|9
1609872820000|2021-01-05 18:53:40|1982.2|1981.9|1982.5|1982.2|1982.5|1982.2|1982.2|1981.9|14
1609872830000|2021-01-05 18:53:50|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|10
1609872840000|2021-01-05 18:54:00|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|30
1609872850000|2021-01-05 18:54:10|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|22
1609872860000|2021-01-05 18:54:20|1982.7|1982.4|1982.9|1982.6|1982.9|1982.6|1982.7|1982.4|24
1609872870000|2021-01-05 18:54:30|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|5
1609872880000|2021-01-05 18:54:40|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|7
1609872890000|2021-01-05 18:54:50|||||||||5
1609872900000|2021-01-05 18:55:00|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.4|1982.1|52
1609872910000|2021-01-05 18:55:10|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.6|1982.3|17
1609872920000|2021-01-05 18:55:20|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.8|1982.5|18
1609872930000|2021-01-05 18:55:30|1983.1|1982.8|1983.5|1983.2|1983.5|1983.2|1983.1|1982.8|29
1609872940000|2021-01-05 18:55:40|1983.6|1983.3|1984.1|1983.8|1984.1|1983.8|1983.5|1983.2|77
1609872950000|2021-01-05 18:55:50|1984.2|1983.9|1984.1|1983.8|1984.2|1983.9|1983.9|1983.6|74
1609872960000|2021-01-05 18:56:00|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1984|1983.7|19
1609872970000|2021-01-05 18:56:10|1984.3|1984|1984.9|1984.6|1984.9|1984.6|1984.3|1984|70
1609872980000|2021-01-05 18:56:20|1985|1984.7|1984.7|1984.4|1985|1984.7|1984.7|1984.4|77
1609872990000|2021-01-05 18:56:30|1984.6|1984.3|1984.5|1984.2|1984.7|1984.4|1984.5|1984.2|16
1609873000000|2021-01-05 18:56:40|1984.4|1984.1|1984.5|1984.2|1984.5|1984.2|1984.1|1983.8|20
1609873010000|2021-01-05 18:56:50|1984.6|1984.3|1984.9|1984.6|1985|1984.7|1984.5|1984.2|44
1609873020000|2021-01-05 18:57:00|1985|1984.7|1984.9|1984.6|1985|1984.7|1984.8|1984.5|49
1609873030000|2021-01-05 18:57:10|1985|1984.7|1985.2|1984.9|1985.2|1984.9|1985|1984.7|41
1609873040000|2021-01-05 18:57:20|1985.3|1985|1985.6|1985.3|1985.6|1985.3|1985.3|1985|41
1609873050000|2021-01-05 18:57:30|1985.7|1985.4|1985.7|1985.4|1985.8|1985.5|1985.4|1985.1|68
1609873060000|2021-01-05 18:57:40|1985.6|1985.3|1985.1|1984.8|1985.6|1985.3|1985.1|1984.8|35
1609873070000|2021-01-05 18:57:50|1985.2|1984.9|1985.3|1985|1985.3|1985|1985.2|1984.9|9
1609873080000|2021-01-05 18:58:00|1985.2|1984.9|1985.5|1985.2|1985.5|1985.2|1985.2|1984.9|15
1609873090000|2021-01-05 18:58:10|||||||||3
1609873100000|2021-01-05 18:58:20|1985.7|1985.4|1985.7|1985.4|1985.9|1985.6|1985.6|1985.3|53
1609873110000|2021-01-05 18:58:30|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.8|1985.5|31
1609873120000|2021-01-05 18:58:40|1985.8|1985.5|1985.9|1985.6|1985.9|1985.6|1985.8|1985.5|11
1609873130000|2021-01-05 18:58:50|1986|1985.7|1985.7|1985.4|1986|1985.7|1985.7|1985.4|8
1609873140000|2021-01-05 18:59:00|1985.8|1985.5|1985.6|1985.3|1985.9|1985.6|1985.6|1985.3|52
1609873150000|2021-01-05 18:59:10|1985.7|1985.4|1985.8|1985.5|1985.8|1985.5|1985.6|1985.3|20
1609873160000|2021-01-05 18:59:20|1985.9|1985.6|1986|1985.7|1986.1|1985.8|1985.8|1985.5|22
1609873170000|2021-01-05 18:59:30|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.8|1985.5|10
1609873180000|2021-01-05 18:59:40|1985.8|1985.5|1985.6|1985.3|1985.8|1985.5|1985.5|1985.2|15
1609873190000|2021-01-05 18:59:50|1985.4|1985.1|1985.5|1985.2|1985.5|1985.2|1985.4|1985.1|24
1609873200000|2021-01-05 19:00:00|1985.4|1985.1|1985.5|1985.2|1985.8|1985.5|1985.4|1985.1|48
1609873210000|2021-01-05 19:00:10|1985.4|1985.1|1985.7|1985.4|1985.7|1985.4|1984.9|1984.6|215
1609873220000|2021-01-05 19:00:20|1985.8|1985.5|1986.9|1986.6|1986.9|1986.6|1985.8|1985.5|168
1609873230000|2021-01-05 19:00:30|1986.8|1986.5|1986.8|1986.5|1987|1986.7|1986.4|1986.1|408
1609873240000|2021-01-05 19:00:40|1986.9|1986.6|1986.7|1986.4|1986.9|1986.6|1986.2|1985.9|117
1609873250000|2021-01-05 19:00:50|1986.6|1986.3|1986.4|1986.1|1986.9|1986.6|1986.4|1986.1|52
1609873260000|2021-01-05 19:01:00|1986.3|1986|1986.1|1985.8|1986.3|1986|1986|1985.7|76
1609873270000|2021-01-05 19:01:10|1986.2|1985.9|1986.2|1985.9|1986.4|1986.1|1986.1|1985.8|35
1609873280000|2021-01-05 19:01:20|1986.1|1985.8|1985.8|1985.5|1986.3|1986|1985.7|1985.4|54
1609873290000|2021-01-05 19:01:30|1985.7|1985.4|1986.1|1985.8|1986.4|1986.1|1985.6|1985.3|101
1609873300000|2021-01-05 19:01:40|1986|1985.7|1986.2|1985.9|1986.2|1985.9|1985.9|1985.6|46
1609873310000|2021-01-05 19:01:50|1986.5|1986.2|1986.2|1985.9|1986.5|1986.2|1986|1985.7|69
1609873320000|2021-01-05 19:02:00|1986.1|1985.8|1985.8|1985.5|1986.2|1985.9|1985.7|1985.4|87
1609873330000|2021-01-05 19:02:10|1985.9|1985.6|1985.8|1985.5|1985.9|1985.6|1985.5|1985.2|76
1609873340000|2021-01-05 19:02:20|1985.7|1985.4|1985.9|1985.6|1985.9|1985.6|1985.6|1985.3|138
1609873350000|2021-01-05 19:02:30|1985.8|1985.5|1985.7|1985.4|1985.8|1985.5|1985.4|1985.1|37
1609873360000|2021-01-05 19:02:40|1985.6|1985.3|1985.5|1985.2|1986|1985.7|1985.5|1985.2|68
1609873370000|2021-01-05 19:02:50|1985.6|1985.3|1985.6|1985.3|1985.7|1985.4|1985.5|1985.2|17
1609873380000|2021-01-05 19:03:00|1985.7|1985.4|1986|1985.7|1986|1985.7|1985.6|1985.3|24
1609873390000|2021-01-05 19:03:10|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.6|1985.3|55
1609873400000|2021-01-05 19:03:20|1986.1|1985.8|1985.4|1985.1|1986.1|1985.8|1985.4|1985.1|55
1609873410000|2021-01-05 19:03:30|1985.3|1985|1985.6|1985.3|1985.7|1985.4|1985.3|1985|47
1609873420000|2021-01-05 19:03:40|1985.7|1985.4|1985.9|1985.6|1986.1|1985.8|1985.6|1985.3|26
1609873430000|2021-01-05 19:03:50|1985.8|1985.5|1986|1985.7|1986.1|1985.8|1985.8|1985.5|18
1609873440000|2021-01-05 19:04:00|1985.9|1985.6|1986.6|1986.3|1986.6|1986.3|1985.9|1985.6|67
1609873450000|2021-01-05 19:04:10|1986.5|1986.2|1986.6|1986.3|1986.6|1986.3|1986.3|1986|21
1609873460000|2021-01-05 19:04:20|1986.5|1986.2|1986.5|1986.2|1986.6|1986.3|1986.4|1986.1|17
1609873470000|2021-01-05 19:04:30|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1986.3|1986|41
1609873480000|2021-01-05 19:04:40|1986.7|1986.4|1986.6|1986.3|1986.7|1986.4|1986.4|1986.1|20
1609873490000|2021-01-05 19:04:50|1986.7|1986.4|1986.5|1986.2|1986.8|1986.5|1986.5|1986.2|58
1609873500000|2021-01-05 19:05:00|1986.4|1986.1|1987.2|1986.9|1987.4|1987.1|1986.3|1986|93
1609873510000|2021-01-05 19:05:10|1987.3|1987|1987|1986.7|1987.4|1987.1|1987|1986.7|51
1609873520000|2021-01-05 19:05:20|1986.9|1986.6|1987.2|1986.9|1987.2|1986.9|1986.9|1986.6|19
1609873530000|2021-01-05 19:05:30|1987.1|1986.8|1986.9|1986.6|1987.1|1986.8|1986.9|1986.6|32
1609873540000|2021-01-05 19:05:40|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.7|1986.4|18
1609873550000|2021-01-05 19:05:50|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.5|1986.2|25
1609873560000|2021-01-05 19:06:00|1986.8|1986.5|1986.9|1986.6|1987|1986.7|1986.8|1986.5|49
1609873570000|2021-01-05 19:06:10|1987|1986.7|1987.1|1986.8|1987.1|1986.8|1986.9|1986.6|27
1609873580000|2021-01-05 19:06:20|1987|1986.7|1986.6|1986.3|1987|1986.7|1986.6|1986.3|20
1609873590000|2021-01-05 19:06:30|1986.7|1986.4|1986.9|1986.6|1986.9|1986.6|1986.7|1986.4|26
1609873600000|2021-01-05 19:06:40|1986.8|1986.5|1986.7|1986.4|1986.9|1986.6|1986.7|1986.4|13
1609873610000|2021-01-05 19:06:50|1986.6|1986.3|1986.6|1986.3|1986.7|1986.4|1986.6|1986.3|7
1609873620000|2021-01-05 19:07:00|1986.7|1986.4|1986.5|1986.2|1986.8|1986.5|1986.5|1986.2|21
1609873630000|2021-01-05 19:07:10|1986.6|1986.3|1986.7|1986.4|1986.8|1986.5|1986.6|1986.3|19
1609873640000|2021-01-05 19:07:20|1986.9|1986.6|1987|1986.7|1987|1986.7|1986.9|1986.6|26
1609873650000|2021-01-05 19:07:30|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|7
1609873660000|2021-01-05 19:07:40|1987|1986.7|1987|1986.7|1987.1|1986.8|1986.9|1986.6|31
1609873670000|2021-01-05 19:07:50|1987.1|1986.8|1987.2|1986.9|1987.2|1986.9|1987.1|1986.8|12
1609873680000|2021-01-05 19:08:00|1987.1|1986.8|1987.1|1986.8|1987.3|1987|1987.1|1986.8|51
1609873690000|2021-01-05 19:08:10|1987.2|1986.9|1987.8|1987.5|1988.3|1988|1987.2|1986.9|258
1609873700000|2021-01-05 19:08:20|1987.9|1987.6|1988.1|1987.8|1988.2|1987.9|1987.6|1987.3|73
1609873710000|2021-01-05 19:08:30|1988.3|1988|1988.2|1987.9|1988.4|1988.1|1988.1|1987.8|84
1609873720000|2021-01-05 19:08:40|1988.3|1988|1988.7|1988.4|1988.7|1988.4|1987.9|1987.6|123
1609873730000|2021-01-05 19:08:50|1988.8|1988.5|1989|1988.7|1989|1988.7|1988.7|1988.4|44
1609873740000|2021-01-05 19:09:00|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.5|1988.2|59
1609873750000|2021-01-05 19:09:10|1988.8|1988.5|1988.3|1988|1988.8|1988.5|1988.2|1987.9|34
1609873760000|2021-01-05 19:09:20|1988.2|1987.9|1988.3|1988|1988.3|1988|1987.9|1987.6|32
1609873770000|2021-01-05 19:09:30|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988|1987.7|19
1609873780000|2021-01-05 19:09:40|1988.1|1987.8|1987.9|1987.6|1988.1|1987.8|1987.7|1987.4|69
1609873790000|2021-01-05 19:09:50|1987.8|1987.5|1987.8|1987.5|1987.9|1987.6|1987.8|1987.5|40
1609873800000|2021-01-05 19:10:00|1987.6|1987.3|1987.5|1987.2|1987.7|1987.4|1987.4|1987.1|25
1609873810000|2021-01-05 19:10:10|1987.4|1987.1|1987.5|1987.2|1987.6|1987.3|1987.4|1987.1|17
1609873820000|2021-01-05 19:10:20|1987.6|1987.3|1987.5|1987.2|1987.6|1987.3|1987.5|1987.2|27
1609873830000|2021-01-05 19:10:30|1987.6|1987.3|1987.4|1987.1|1987.7|1987.4|1987.3|1987|36
1609873840000|2021-01-05 19:10:40|1987.5|1987.2|1987.8|1987.5|1987.8|1987.5|1987.4|1987.1|23
1609873850000|2021-01-05 19:10:50|1987.9|1987.6|1988.1|1987.8|1988.1|1987.8|1987.9|1987.6|56
1609873860000|2021-01-05 19:11:00|1988.2|1987.9|1988.4|1988.1|1988.5|1988.2|1988|1987.7|34
1609873870000|2021-01-05 19:11:10|1988.2|1987.9|1988|1987.7|1988.2|1987.9|1987.9|1987.6|42
1609873880000|2021-01-05 19:11:20|1987.9|1987.6|1988.4|1988.1|1988.4|1988.1|1987.9|1987.6|35
1609873890000|2021-01-05 19:11:30|1988.5|1988.2|1988.5|1988.2|1988.7|1988.4|1988.4|1988.1|32
1609873900000|2021-01-05 19:11:40|1988.4|1988.1|1988|1987.7|1988.4|1988.1|1987.8|1987.5|13
1609873910000|2021-01-05 19:11:50|1987.8|1987.5|1987.4|1987.1|1987.8|1987.5|1987.4|1987.1|23
1609873920000|2021-01-05 19:12:00|1987.3|1987|1987.2|1986.9|1987.4|1987.1|1987.2|1986.9|22
1609873930000|2021-01-05 19:12:10|1987.1|1986.8|1987.6|1987.3|1987.8|1987.5|1987|1986.7|54
1609873940000|2021-01-05 19:12:20|1987.5|1987.2|1987.4|1987.1|1987.7|1987.4|1987.4|1987.1|20
1609873950000|2021-01-05 19:12:30|1987.6|1987.3|1987.4|1987.1|1987.6|1987.3|1987.4|1987.1|16
1609873960000|2021-01-05 19:12:40|1987.5|1987.2|1987.4|1987.1|1987.7|1987.4|1987.4|1987.1|13
1609873970000|2021-01-05 19:12:50|1987.5|1987.2|1987.5|1987.2|1987.6|1987.3|1987.5|1987.2|11
1609873980000|2021-01-05 19:13:00|1987.6|1987.3|1987.9|1987.6|1987.9|1987.6|1987.6|1987.3|29
1609873990000|2021-01-05 19:13:10|1987.8|1987.5|1987.9|1987.6|1988.1|1987.8|1987.8|1987.5|18
1609874000000|2021-01-05 19:13:20|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|9
1609874010000|2021-01-05 19:13:30|1987.7|1987.4|1987.8|1987.5|1987.8|1987.5|1987.7|1987.4|13
1609874020000|2021-01-05 19:13:40|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.6|1987.3|4
1609874030000|2021-01-05 19:13:50|1987.6|1987.3|1987.9|1987.6|1988|1987.7|1987.6|1987.3|26
1609874040000|2021-01-05 19:14:00|1987.8|1987.5|1987.3|1987|1987.8|1987.5|1987.3|1987|31
1609874050000|2021-01-05 19:14:10|1987.4|1987.1|1987.8|1987.5|1987.9|1987.6|1987.4|1987.1|20
1609874060000|2021-01-05 19:14:20|1987.7|1987.4|1987.7|1987.4|1987.9|1987.6|1987.6|1987.3|17
1609874070000|2021-01-05 19:14:30|1987.6|1987.3|1987.7|1987.4|1987.8|1987.5|1987.6|1987.3|8
1609874080000|2021-01-05 19:14:40|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.5|1987.2|16
1609874090000|2021-01-05 19:14:50|1987.8|1987.5|1987.8|1987.5|1987.9|1987.6|1987.8|1987.5|18
1609874100000|2021-01-05 19:15:00|1988|1987.7|1988|1987.7|1988.1|1987.8|1988|1987.7|21
1609874110000|2021-01-05 19:15:10|1988.2|1987.9|1988.5|1988.2|1988.5|1988.2|1988.2|1987.9|24
1609874120000|2021-01-05 19:15:20|1988.6|1988.3|1988.8|1988.5|1988.9|1988.6|1988.6|1988.3|53
1609874130000|2021-01-05 19:15:30|1988.7|1988.4|1988.8|1988.5|1988.8|1988.5|1988.7|1988.4|11
1609874140000|2021-01-05 19:15:40|1988.9|1988.6|1989.1|1988.8|1989.2|1988.9|1988.9|1988.6|64
1609874150000|2021-01-05 19:15:50|1989.3|1989|1989.2|1988.9|1989.4|1989.1|1989.2|1988.9|79
1609874160000|2021-01-05 19:16:00|1989.1|1988.8|1989|1988.7|1989.2|1988.9|1989|1988.7|30
1609874170000|2021-01-05 19:16:10|1989.1|1988.8|1988.8|1988.5|1989.2|1988.9|1988.7|1988.4|23
1609874180000|2021-01-05 19:16:20|1988.7|1988.4|1988.4|1988.1|1988.7|1988.4|1988.4|1988.1|33
1609874190000|2021-01-05 19:16:30|1988.5|1988.2|1988.6|1988.3|1988.6|1988.3|1988.2|1987.9|26
1609874200000|2021-01-05 19:16:40|1988.7|1988.4|1988.6|1988.3|1988.7|1988.4|1988.6|1988.3|9
1609874210000|2021-01-05 19:16:50|1988.8|1988.5|1988.7|1988.4|1988.8|1988.5|1988.7|1988.4|8
1609874220000|2021-01-05 19:17:00|1988.6|1988.3|1988.7|1988.4|1988.9|1988.6|1988.5|1988.2|35
1609874230000|2021-01-05 19:17:10|1988.8|1988.5|1988.7|1988.4|1988.8|1988.5|1988.7|1988.4|4
1609874240000|2021-01-05 19:17:20|1988.8|1988.5|1989.1|1988.8|1989.2|1988.9|1988.8|1988.5|34
1609874250000|2021-01-05 19:17:30|1989.2|1988.9|1989.1|1988.8|1989.2|1988.9|1989|1988.7|19
1609874260000|2021-01-05 19:17:40|1989|1988.7|1989.1|1988.8|1989.2|1988.9|1989|1988.7|23
1609874270000|2021-01-05 19:17:50|1989|1988.7|1989.2|1988.9|1989.3|1989|1989|1988.7|35
1609874280000|2021-01-05 19:18:00|1989.1|1988.8|1989.1|1988.8|1989.4|1989.1|1989.1|1988.8|34
1609874290000|2021-01-05 19:18:10|1989.2|1988.9|1988.7|1988.4|1989.2|1988.9|1988.6|1988.3|29
1609874300000|2021-01-05 19:18:20|1988.6|1988.3|1988.5|1988.2|1988.6|1988.3|1988.5|1988.2|16
1609874310000|2021-01-05 19:18:30|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.3|1988|20
1609874320000|2021-01-05 19:18:40|1988.3|1988|1988.4|1988.1|1988.4|1988.1|1988.3|1988|21
1609874330000|2021-01-05 19:18:50|1988.5|1988.2|1988.3|1988|1988.5|1988.2|1988.3|1988|11
1609874340000|2021-01-05 19:19:00|1988.2|1987.9|1988|1987.7|1988.2|1987.9|1987.9|1987.6|47
1609874350000|2021-01-05 19:19:10|1987.9|1987.6|1987.7|1987.4|1987.9|1987.6|1987.7|1987.4|27
1609874360000|2021-01-05 19:19:20|1987.5|1987.2|1987.4|1987.1|1987.5|1987.2|1987.4|1987.1|50
1609874370000|2021-01-05 19:19:30|1987.3|1987|1987.2|1986.9|1987.4|1987.1|1987.1|1986.8|36
1609874380000|2021-01-05 19:19:40|1987.3|1987|1987.7|1987.4|1988|1987.7|1987.2|1986.9|77
1609874390000|2021-01-05 19:19:50|1987.8|1987.5|1987.7|1987.4|1987.8|1987.5|1987.4|1987.1|24
1609874400000|2021-01-05 19:20:00|1987.6|1987.3|1988|1987.7|1988.2|1987.9|1987.6|1987.3|102
1609874410000|2021-01-05 19:20:10|1988.1|1987.8|1987.9|1987.6|1988.1|1987.8|1987.7|1987.4|37
1609874420000|2021-01-05 19:20:20|1987.8|1987.5|1987.2|1986.9|1987.8|1987.5|1987.2|1986.9|51
1609874430000|2021-01-05 19:20:30|1987.4|1987.1|1987.3|1987|1987.7|1987.4|1987.3|1987|79
1609874440000|2021-01-05 19:20:40|1987.4|1987.1|1987.3|1987|1987.4|1987.1|1987.2|1986.9|32
1609874450000|2021-01-05 19:20:50|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|12
1609874460000|2021-01-05 19:21:00|1987.3|1987|1988.1|1987.8|1988.3|1988|1987.3|1987|48
1609874470000|2021-01-05 19:21:10|1988|1987.7|1987.7|1987.4|1988|1987.7|1987.7|1987.4|9
1609874480000|2021-01-05 19:21:20|1987.8|1987.5|1988.1|1987.8|1988.1|1987.8|1987.8|1987.5|14
1609874490000|2021-01-05 19:21:30|1988|1987.7|1988|1987.7|1988.1|1987.8|1988|1987.7|3
1609874500000|2021-01-05 19:21:40|1987.9|1987.6|1988|1987.7|1988|1987.7|1987.9|1987.6|6
1609874510000|2021-01-05 19:21:50|1988.1|1987.8|1988.1|1987.8|1988.3|1988|1988.1|1987.8|27
1609874520000|2021-01-05 19:22:00|1988|1987.7|1988.3|1988|1988.3|1988|1988|1987.7|48
1609874530000|2021-01-05 19:22:10|1988.2|1987.9|1988.4|1988.1|1988.4|1988.1|1988.1|1987.8|26
1609874540000|2021-01-05 19:22:20|1988.5|1988.2|1988.2|1987.9|1988.6|1988.3|1988.2|1987.9|16
1609874550000|2021-01-05 19:22:30|1988.3|1988|1988.2|1987.9|1988.3|1988|1988.2|1987.9|19
1609874560000|2021-01-05 19:22:40|1988.3|1988|1988.4|1988.1|1988.6|1988.3|1988.3|1988|50
1609874570000|2021-01-05 19:22:50|1988.5|1988.2|1988.6|1988.3|1988.6|1988.3|1988.4|1988.1|70
1609874580000|2021-01-05 19:23:00|1988.5|1988.2|1988.4|1988.1|1988.6|1988.3|1988.4|1988.1|48
1609874590000|2021-01-05 19:23:10|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|8
1609874600000|2021-01-05 19:23:20|1988.3|1988|1987.9|1987.6|1988.3|1988|1987.9|1987.6|13
1609874610000|2021-01-05 19:23:30|1987.8|1987.5|1987.9|1987.6|1988|1987.7|1987.8|1987.5|13
1609874620000|2021-01-05 19:23:40|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|8
1609874630000|2021-01-05 19:23:50|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1987.8|1987.5|26
1609874640000|2021-01-05 19:24:00|1987.8|1987.5|1988.1|1987.8|1988.3|1988|1987.8|1987.5|82
1609874650000|2021-01-05 19:24:10|1988.3|1988|1988|1987.7|1988.3|1988|1988|1987.7|26
1609874660000|2021-01-05 19:24:20|1988.1|1987.8|1988.4|1988.1|1988.4|1988.1|1988.1|1987.8|7
1609874670000|2021-01-05 19:24:30|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|5
1609874680000|2021-01-05 19:24:40|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|9
1609874690000|2021-01-05 19:24:50|1988.4|1988.1|1988.3|1988|1988.4|1988.1|1988.1|1987.8|24
1609874700000|2021-01-05 19:25:00|1988.4|1988.1|1988.3|1988|1988.6|1988.3|1988.2|1987.9|22
1609874710000|2021-01-05 19:25:10|1988.4|1988.1|1988.2|1987.9|1988.4|1988.1|1988.1|1987.8|33
1609874720000|2021-01-05 19:25:20|1988.1|1987.8|1988.5|1988.2|1988.5|1988.2|1988.1|1987.8|18
1609874730000|2021-01-05 19:25:30|1988.4|1988.1|1988.2|1987.9|1988.4|1988.1|1988.2|1987.9|13
1609874740000|2021-01-05 19:25:40|1988.3|1988|1988.6|1988.3|1988.6|1988.3|1988.3|1988|18
1609874750000|2021-01-05 19:25:50|1988.7|1988.4|1988.8|1988.5|1989|1988.7|1988.6|1988.3|39
1609874760000|2021-01-05 19:26:00|1988.7|1988.4|1989|1988.7|1989.1|1988.8|1988.7|1988.4|31
1609874770000|2021-01-05 19:26:10|1988.9|1988.6|1988.6|1988.3|1988.9|1988.6|1988.6|1988.3|16
1609874780000|2021-01-05 19:26:20|1988.7|1988.4|1988.6|1988.3|1988.7|1988.4|1988.5|1988.2|10
1609874790000|2021-01-05 19:26:30|1988.7|1988.4|1989|1988.7|1989|1988.7|1988.7|1988.4|14
1609874800000|2021-01-05 19:26:40|1989.1|1988.8|1988.9|1988.6|1989.1|1988.8|1988.9|1988.6|11
1609874810000|2021-01-05 19:26:50|1989|1988.7|1988.9|1988.6|1989|1988.7|1988.9|1988.6|10
1609874820000|2021-01-05 19:27:00|1988.8|1988.5|1988.6|1988.3|1988.8|1988.5|1988.5|1988.2|21
1609874830000|2021-01-05 19:27:10|1988.7|1988.4|1988.6|1988.3|1988.8|1988.5|1988.6|1988.3|8
1609874840000|2021-01-05 19:27:20|1988.8|1988.5|1988.6|1988.3|1988.8|1988.5|1988.5|1988.2|27
1609874850000|2021-01-05 19:27:30|1988.4|1988.1|1987.9|1987.6|1988.4|1988.1|1987.7|1987.4|77
1609874860000|2021-01-05 19:27:40|1988|1987.7|1988.1|1987.8|1988.1|1987.8|1988|1987.7|14
1609874870000|2021-01-05 19:27:50|1988.2|1987.9|1988.3|1988|1988.4|1988.1|1988.2|1987.9|10
1609874880000|2021-01-05 19:28:00|1988.2|1987.9|1988.1|1987.8|1988.2|1987.9|1987.9|1987.6|26
1609874890000|2021-01-05 19:28:10|1988.2|1987.9|1988.1|1987.8|1988.2|1987.9|1988.1|1987.8|3
1609874900000|2021-01-05 19:28:20|1987.9|1987.6|1988.1|1987.8|1988.2|1987.9|1987.9|1987.6|16
1609874910000|2021-01-05 19:28:30|1988.2|1987.9|1988.3|1988|1988.3|1988|1988.2|1987.9|6
1609874920000|2021-01-05 19:28:40|1988.2|1987.9|1988.3|1988|1988.4|1988.1|1988.2|1987.9|6
1609874930000|2021-01-05 19:28:50|1988.2|1987.9|1988.1|1987.8|1988.2|1987.9|1988.1|1987.8|9
1609874940000|2021-01-05 19:29:00|1988|1987.7|1988.2|1987.9|1988.3|1988|1988|1987.7|31
1609874950000|2021-01-05 19:29:10|||||||||4
1609874960000|2021-01-05 19:29:20|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1987.8|1987.5|20
1609874970000|2021-01-05 19:29:30|1988|1987.7|1988|1987.7|1988|1987.7|1988|1987.7|11
1609874980000|2021-01-05 19:29:40|1987.9|1987.6|1988.2|1987.9|1988.3|1988|1987.9|1987.6|45
1609874990000|2021-01-05 19:29:50|1988.1|1987.8|1988.4|1988.1|1988.4|1988.1|1988.1|1987.8|7
1609875000000|2021-01-05 19:30:00|1988.6|1988.3|1989.2|1988.9|1989.7|1989.4|1988.6|1988.3|213
1609875010000|2021-01-05 19:30:10|1989.3|1989|1989.4|1989.1|1989.4|1989.1|1989.1|1988.8|43
1609875020000|2021-01-05 19:30:20|1989.6|1989.3|1988.9|1988.6|1989.6|1989.3|1988.9|1988.6|42
1609875030000|2021-01-05 19:30:30|1988.8|1988.5|1988.7|1988.4|1988.8|1988.5|1988.6|1988.3|18
1609875040000|2021-01-05 19:30:40|1988.8|1988.5|1989|1988.7|1989|1988.7|1988.8|1988.5|29
1609875050000|2021-01-05 19:30:50|1988.9|1988.6|1988.8|1988.5|1988.9|1988.6|1988.8|1988.5|10
1609875060000|2021-01-05 19:31:00|1988.7|1988.4|1988.6|1988.3|1988.7|1988.4|1988.5|1988.2|32
1609875070000|2021-01-05 19:31:10|1988.8|1988.5|1988.8|1988.5|1988.9|1988.6|1988.7|1988.4|13
1609875080000|2021-01-05 19:31:20|1988.6|1988.3|1988.6|1988.3|1988.7|1988.4|1988.6|1988.3|4
1609875090000|2021-01-05 19:31:30|1988.7|1988.4|1988.5|1988.2|1988.7|1988.4|1988.4|1988.1|32
1609875100000|2021-01-05 19:31:40|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|6
1609875110000|2021-01-05 19:31:50|1988.3|1988|1988.2|1987.9|1988.3|1988|1988.2|1987.9|15
1609875120000|2021-01-05 19:32:00|1988.1|1987.8|1987.6|1987.3|1988.1|1987.8|1987.6|1987.3|44
1609875130000|2021-01-05 19:32:10|1987.7|1987.4|1987.5|1987.2|1987.8|1987.5|1987.5|1987.2|21
1609875140000|2021-01-05 19:32:20|1987.7|1987.4|1988.1|1987.8|1988.1|1987.8|1987.5|1987.2|37
1609875150000|2021-01-05 19:32:30|1988.2|1987.9|1988.1|1987.8|1988.2|1987.9|1987.8|1987.5|18
1609875160000|2021-01-05 19:32:40|1988.2|1987.9|1988.1|1987.8|1988.2|1987.9|1988.1|1987.8|16
1609875170000|2021-01-05 19:32:50|1988.2|1987.9|1988.9|1988.6|1988.9|1988.6|1988.2|1987.9|70
1609875180000|2021-01-05 19:33:00|1989|1988.7|1989.2|1988.9|1989.2|1988.9|1988.9|1988.6|61
1609875190000|2021-01-05 19:33:10|1989|1988.7|1988.9|1988.6|1989.2|1988.9|1988.8|1988.5|17
1609875200000|2021-01-05 19:33:20|1988.6|1988.3|1987.8|1987.5|1988.6|1988.3|1987.8|1987.5|55
1609875210000|2021-01-05 19:33:30|1987.7|1987.4|1987.8|1987.5|1988|1987.7|1987.7|1987.4|37
1609875220000|2021-01-05 19:33:40|1987.9|1987.6|1987.7|1987.4|1988|1987.7|1987.7|1987.4|19
1609875230000|2021-01-05 19:33:50|1987.6|1987.3|1987.4|1987.1|1987.9|1987.6|1987.4|1987.1|37
1609875240000|2021-01-05 19:34:00|1987.5|1987.2|1987.5|1987.2|1987.7|1987.4|1987.4|1987.1|32
1609875250000|2021-01-05 19:34:10|1987.4|1987.1|1987.3|1987|1987.4|1987.1|1987.3|1987|17
1609875260000|2021-01-05 19:34:20|1987.2|1986.9|1987.3|1987|1987.3|1987|1987.2|1986.9|27
1609875270000|2021-01-05 19:34:30|1987.2|1986.9|1986.5|1986.2|1987.2|1986.9|1986.5|1986.2|61
1609875280000|2021-01-05 19:34:40|1986.4|1986.1|1986.6|1986.3|1986.6|1986.3|1986|1985.7|99
1609875290000|2021-01-05 19:34:50|1986.7|1986.4|1986.3|1986|1986.9|1986.6|1986.3|1986|56
1609875300000|2021-01-05 19:35:00|1986.4|1986.1|1986.9|1986.6|1986.9|1986.6|1986.3|1986|81
1609875310000|2021-01-05 19:35:10|1986.7|1986.4|1986.4|1986.1|1986.7|1986.4|1986.2|1985.9|21
1609875320000|2021-01-05 19:35:20|1986.3|1986|1986.3|1986|1986.5|1986.2|1986.2|1985.9|34
1609875330000|2021-01-05 19:35:30|1986.4|1986.1|1986.2|1985.9|1986.5|1986.2|1986|1985.7|25
1609875340000|2021-01-05 19:35:40|1986|1985.7|1985.9|1985.6|1986.1|1985.8|1985.7|1985.4|36
1609875350000|2021-01-05 19:35:50|1985.7|1985.4|1986.1|1985.8|1986.1|1985.8|1985.7|1985.4|46
1609875360000|2021-01-05 19:36:00|1986|1985.7|1986|1985.7|1986.2|1985.9|1986|1985.7|30
1609875370000|2021-01-05 19:36:10|1985.7|1985.4|1985.6|1985.3|1985.8|1985.5|1985.6|1985.3|59
1609875380000|2021-01-05 19:36:20|1985.5|1985.2|1985.6|1985.3|1985.7|1985.4|1985.5|1985.2|61
1609875390000|2021-01-05 19:36:30|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.2|1984.9|19
1609875400000|2021-01-05 19:36:40|1985.5|1985.2|1985.7|1985.4|1985.8|1985.5|1985.5|1985.2|71
1609875410000|2021-01-05 19:36:50|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.4|1985.1|13
1609875420000|2021-01-05 19:37:00|1985.4|1985.1|1985.6|1985.3|1985.6|1985.3|1985.4|1985.1|13
1609875430000|2021-01-05 19:37:10|1985.5|1985.2|1985.4|1985.1|1985.5|1985.2|1985.4|1985.1|15
1609875440000|2021-01-05 19:37:20|1985.5|1985.2|1986.1|1985.8|1986.2|1985.9|1985.5|1985.2|54
1609875450000|2021-01-05 19:37:30|1986.2|1985.9|1986|1985.7|1986.2|1985.9|1986|1985.7|19
1609875460000|2021-01-05 19:37:40|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986|1985.7|11
1609875470000|2021-01-05 19:37:50|1986.2|1985.9|1986|1985.7|1986.2|1985.9|1986|1985.7|14
1609875480000|2021-01-05 19:38:00|1985.9|1985.6|1985.7|1985.4|1985.9|1985.6|1985.7|1985.4|52
1609875490000|2021-01-05 19:38:10|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|4
1609875500000|2021-01-05 19:38:20|1985.9|1985.6|1986|1985.7|1986|1985.7|1985.9|1985.6|21
1609875510000|2021-01-05 19:38:30|1986.1|1985.8|1986|1985.7|1986.1|1985.8|1986|1985.7|34
1609875520000|2021-01-05 19:38:40|1986.1|1985.8|1986|1985.7|1986.2|1985.9|1986|1985.7|17
1609875530000|2021-01-05 19:38:50|1986.1|1985.8|1985.3|1985|1986.1|1985.8|1985.3|1985|32
1609875540000|2021-01-05 19:39:00|1985.2|1984.9|1985|1984.7|1985.2|1984.9|1985|1984.7|27
1609875550000|2021-01-05 19:39:10|1984.9|1984.6|1984.7|1984.4|1984.9|1984.6|1984.6|1984.3|27
1609875560000|2021-01-05 19:39:20|1984.6|1984.3|1985|1984.7|1985|1984.7|1984.6|1984.3|24
1609875570000|2021-01-05 19:39:30|1984.6|1984.3|1984.5|1984.2|1984.8|1984.5|1984.5|1984.2|75
1609875580000|2021-01-05 19:39:40|1984.4|1984.1|1984|1983.7|1984.4|1984.1|1984|1983.7|39
1609875590000|2021-01-05 19:39:50|1984.2|1983.9|1984.1|1983.8|1984.2|1983.9|1984.1|1983.8|24
1609875600000|2021-01-05 19:40:00|1984.2|1983.9|1984.4|1984.1|1984.6|1984.3|1984.1|1983.8|92
1609875610000|2021-01-05 19:40:10|1984.5|1984.2|1984.3|1984|1984.5|1984.2|1984|1983.7|28
1609875620000|2021-01-05 19:40:20|1984.4|1984.1|1984.9|1984.6|1984.9|1984.6|1984.2|1983.9|40
1609875630000|2021-01-05 19:40:30|1985|1984.7|1985.2|1984.9|1985.4|1985.1|1985|1984.7|64
1609875640000|2021-01-05 19:40:40|1985.3|1985|1985.2|1984.9|1985.6|1985.3|1985|1984.7|25
1609875650000|2021-01-05 19:40:50|1985|1984.7|1985|1984.7|1985|1984.7|1984.8|1984.5|16
1609875660000|2021-01-05 19:41:00|1985.2|1984.9|1985|1984.7|1985.2|1984.9|1985|1984.7|14
1609875670000|2021-01-05 19:41:10|1984.9|1984.6|1985.2|1984.9|1985.2|1984.9|1984.8|1984.5|6
1609875680000|2021-01-05 19:41:20|1985.3|1985|1985.1|1984.8|1985.3|1985|1985.1|1984.8|4
1609875690000|2021-01-05 19:41:30|1985|1984.7|1985.1|1984.8|1985.2|1984.9|1985|1984.7|11
1609875700000|2021-01-05 19:41:40|1985.2|1984.9|1985.1|1984.8|1985.3|1985|1985.1|1984.8|4
1609875710000|2021-01-05 19:41:50|1985.4|1985.1|1985.2|1984.9|1985.4|1985.1|1985.1|1984.8|10
1609875720000|2021-01-05 19:42:00|1985.5|1985.2|1985.1|1984.8|1985.5|1985.2|1985.1|1984.8|18
1609875730000|2021-01-05 19:42:10|1985.2|1984.9|1985|1984.7|1985.2|1984.9|1985|1984.7|14
1609875740000|2021-01-05 19:42:20|1985.1|1984.8|1985.3|1985|1985.3|1985|1985|1984.7|13
1609875750000|2021-01-05 19:42:30|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.3|1985|9
1609875760000|2021-01-05 19:42:40|1985.3|1985|1985.2|1984.9|1985.3|1985|1985.2|1984.9|9
1609875770000|2021-01-05 19:42:50|1985.4|1985.1|1985.3|1985|1985.4|1985.1|1985.2|1984.9|19
1609875780000|2021-01-05 19:43:00|1985.2|1984.9|1985.5|1985.2|1985.5|1985.2|1985.2|1984.9|9
1609875790000|2021-01-05 19:43:10|1985.4|1985.1|1986|1985.7|1986|1985.7|1985.4|1985.1|18
1609875800000|2021-01-05 19:43:20|1986.3|1986|1986.3|1986|1986.3|1986|1986|1985.7|37
1609875810000|2021-01-05 19:43:30|1986.4|1986.1|1986.5|1986.2|1986.5|1986.2|1986.4|1986.1|9
1609875820000|2021-01-05 19:43:40|1986.6|1986.3|1986.9|1986.6|1986.9|1986.6|1986.6|1986.3|18
1609875830000|2021-01-05 19:43:50|1987|1986.7|1987.1|1986.8|1987.1|1986.8|1987|1986.7|9
1609875840000|2021-01-05 19:44:00|1987.5|1987.2|1987.2|1986.9|1987.5|1987.2|1987.1|1986.8|44
1609875850000|2021-01-05 19:44:10|1987.1|1986.8|1987.2|1986.9|1987.2|1986.9|1987.1|1986.8|24
1609875860000|2021-01-05 19:44:20|1987.3|1987|1986.9|1986.6|1987.3|1987|1986.9|1986.6|32
1609875870000|2021-01-05 19:44:30|1987|1986.7|1986.7|1986.4|1987|1986.7|1986.6|1986.3|31
1609875880000|2021-01-05 19:44:40|1986.6|1986.3|1986.4|1986.1|1986.6|1986.3|1986.4|1986.1|11
1609875890000|2021-01-05 19:44:50|1986.5|1986.2|1986|1985.7|1986.6|1986.3|1986|1985.7|15
1609875900000|2021-01-05 19:45:00|1986.2|1985.9|1986.2|1985.9|1986.5|1986.2|1986.2|1985.9|21
1609875910000|2021-01-05 19:45:10|1986.3|1986|1986.6|1986.3|1986.6|1986.3|1986.3|1986|28
1609875920000|2021-01-05 19:45:20|1986.5|1986.2|1986.3|1986|1986.5|1986.2|1986.3|1986|9
1609875930000|2021-01-05 19:45:30|1986.4|1986.1|1986.6|1986.3|1986.6|1986.3|1986.4|1986.1|10
1609875940000|2021-01-05 19:45:40|1986.5|1986.2|1986.3|1986|1986.5|1986.2|1986.3|1986|6
1609875950000|2021-01-05 19:45:50|||||||||1
1609875960000|2021-01-05 19:46:00|1986.2|1985.9|1986.6|1986.3|1986.8|1986.5|1986.2|1985.9|22
1609875970000|2021-01-05 19:46:10|1986.7|1986.4|1986.9|1986.6|1986.9|1986.6|1986.7|1986.4|7
1609875980000|2021-01-05 19:46:20|1986.7|1986.4|1986.8|1986.5|1986.8|1986.5|1986.7|1986.4|3
1609875990000|2021-01-05 19:46:30|1986.9|1986.6|1986.5|1986.2|1987|1986.7|1986.5|1986.2|14
1609876000000|2021-01-05 19:46:40|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1
1609876010000|2021-01-05 19:46:50|1986.5|1986.2|1986.6|1986.3|1986.6|1986.3|1986.3|1986|39
1609876020000|2021-01-05 19:47:00|1986.4|1986.1|1986.5|1986.2|1986.6|1986.3|1986.4|1986.1|19
1609876030000|2021-01-05 19:47:10|1986.4|1986.1|1986.5|1986.2|1986.5|1986.2|1986|1985.7|27
1609876040000|2021-01-05 19:47:20|1986.3|1986|1986.4|1986.1|1986.5|1986.2|1986.3|1986|6
1609876050000|2021-01-05 19:47:30|1986.6|1986.3|1986.2|1985.9|1986.6|1986.3|1986.2|1985.9|25
1609876060000|2021-01-05 19:47:40|1986.3|1986|1986.2|1985.9|1986.3|1986|1986.2|1985.9|32
1609876070000|2021-01-05 19:47:50|1986.3|1986|1986.4|1986.1|1986.6|1986.3|1986.3|1986|20
1609876080000|2021-01-05 19:48:00|1986.5|1986.2|1986.6|1986.3|1986.7|1986.4|1986.5|1986.2|16
1609876090000|2021-01-05 19:48:10|1986.8|1986.5|1986.3|1986|1986.8|1986.5|1986.3|1986|14
1609876100000|2021-01-05 19:48:20|1986.4|1986.1|1986.3|1986|1986.5|1986.2|1986.3|1986|6
1609876110000|2021-01-05 19:48:30|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|4
1609876120000|2021-01-05 19:48:40|1986.6|1986.3|1986.8|1986.5|1986.8|1986.5|1986.6|1986.3|5
1609876130000|2021-01-05 19:48:50|1986.9|1986.6|1987.3|1987|1987.3|1987|1986.9|1986.6|20
1609876140000|2021-01-05 19:49:00|1987.1|1986.8|1987.4|1987.1|1987.4|1987.1|1987.1|1986.8|16
1609876150000|2021-01-05 19:49:10|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.3|1987|18
1609876160000|2021-01-05 19:49:20|1987.6|1987.3|1987.5|1987.2|1987.6|1987.3|1987.5|1987.2|6
1609876170000|2021-01-05 19:49:30|1987.6|1987.3|1987.3|1987|1987.6|1987.3|1987.3|1987|17
1609876180000|2021-01-05 19:49:40|1987|1986.7|1986.9|1986.6|1987|1986.7|1986.9|1986.6|8
1609876190000|2021-01-05 19:49:50|1986.8|1986.5|1986.9|1986.6|1987|1986.7|1986.8|1986.5|11
1609876200000|2021-01-05 19:50:00|1986.6|1986.3|1986.7|1986.4|1986.7|1986.4|1986.6|1986.3|16
1609876210000|2021-01-05 19:50:10|1986.8|1986.5|1987|1986.7|1987|1986.7|1986.8|1986.5|14
1609876220000|2021-01-05 19:50:20|1987.1|1986.8|1987.1|1986.8|1987.1|1986.8|1987.1|1986.8|4
1609876230000|2021-01-05 19:50:30|1987|1986.7|1986.7|1986.4|1987.1|1986.8|1986.7|1986.4|17
1609876240000|2021-01-05 19:50:40|1986.6|1986.3|1986.2|1985.9|1986.6|1986.3|1986.2|1985.9|19
1609876250000|2021-01-05 19:50:50|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1986.2|1985.9|12
1609876260000|2021-01-05 19:51:00|1986.3|1986|1986|1985.7|1986.3|1986|1986|1985.7|16
1609876270000|2021-01-05 19:51:10|1985.8|1985.5|1985.8|1985.5|1986|1985.7|1985.8|1985.5|37
1609876280000|2021-01-05 19:51:20|1985.7|1985.4|1985.9|1985.6|1985.9|1985.6|1985.7|1985.4|7
1609876290000|2021-01-05 19:51:30|1985.8|1985.5|1985.8|1985.5|1985.9|1985.6|1985.5|1985.2|17
1609876300000|2021-01-05 19:51:40|1985.7|1985.4|1985.2|1984.9|1985.7|1985.4|1985.2|1984.9|13
1609876310000|2021-01-05 19:51:50|1985.1|1984.8|1985.3|1985|1985.5|1985.2|1985.1|1984.8|39
1609876320000|2021-01-05 19:52:00|1985.4|1985.1|1985|1984.7|1985.5|1985.2|1985|1984.7|21
1609876330000|2021-01-05 19:52:10|1984.9|1984.6|1984.9|1984.6|1985|1984.7|1984.7|1984.4|29
1609876340000|2021-01-05 19:52:20|1984.8|1984.5|1984.3|1984|1985|1984.7|1984.3|1984|32
1609876350000|2021-01-05 19:52:30|1984.4|1984.1|1984.4|1984.1|1984.6|1984.3|1984.3|1984|62
1609876360000|2021-01-05 19:52:40|1984.5|1984.2|1984.8|1984.5|1984.8|1984.5|1984.4|1984.1|46
1609876370000|2021-01-05 19:52:50|1984.6|1984.3|1984.1|1983.8|1984.6|1984.3|1984.1|1983.8|40
1609876380000|2021-01-05 19:53:00|1984|1983.7|1984|1983.7|1984.1|1983.8|1984|1983.7|45
1609876390000|2021-01-05 19:53:10|1983.9|1983.6|1983.2|1982.9|1983.9|1983.6|1982.7|1982.4|227
1609876400000|2021-01-05 19:53:20|1983.3|1983|1983.2|1982.9|1983.6|1983.3|1983.2|1982.9|63
1609876410000|2021-01-05 19:53:30|1983.1|1982.8|1983.4|1983.1|1983.4|1983.1|1983.1|1982.8|26
1609876420000|2021-01-05 19:53:40|1983.5|1983.2|1983.3|1983|1983.6|1983.3|1983.3|1983|42
1609876430000|2021-01-05 19:53:50|1983.5|1983.2|1983.7|1983.4|1983.7|1983.4|1983.4|1983.1|79
1609876440000|2021-01-05 19:54:00|1983.8|1983.5|1983.6|1983.3|1984|1983.7|1983.6|1983.3|23
1609876450000|2021-01-05 19:54:10|1983.4|1983.1|1982.7|1982.4|1983.4|1983.1|1982.7|1982.4|83
1609876460000|2021-01-05 19:54:20|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.5|1982.2|43
1609876470000|2021-01-05 19:54:30|1982.7|1982.4|1983.3|1983|1983.3|1983|1982.7|1982.4|86
1609876480000|2021-01-05 19:54:40|1983.1|1982.8|1983.3|1983|1983.3|1983|1983.1|1982.8|8
1609876490000|2021-01-05 19:54:50|1983.2|1982.9|1982.9|1982.6|1983.2|1982.9|1982.9|1982.6|9
1609876500000|2021-01-05 19:55:00|1983|1982.7|1982.9|1982.6|1983.3|1983|1982.9|1982.6|43
1609876510000|2021-01-05 19:55:10|1983|1982.7|1983|1982.7|1983.2|1982.9|1983|1982.7|24
1609876520000|2021-01-05 19:55:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983|1982.7|9
1609876530000|2021-01-05 19:55:30|1983|1982.7|1982.6|1982.3|1983|1982.7|1982.4|1982.1|21
1609876540000|2021-01-05 19:55:40|1982.5|1982.2|1982.3|1982|1982.7|1982.4|1982.3|1982|41
1609876550000|2021-01-05 19:55:50|1982.2|1981.9|1982.9|1982.6|1982.9|1982.6|1982.2|1981.9|24
1609876560000|2021-01-05 19:56:00|1982.8|1982.5|1983|1982.7|1983.3|1983|1982.8|1982.5|43
1609876570000|2021-01-05 19:56:10|1982.8|1982.5|1982.5|1982.2|1982.8|1982.5|1982.5|1982.2|19
1609876580000|2021-01-05 19:56:20|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.2|1981.9|16
1609876590000|2021-01-05 19:56:30|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.3|1982|52
1609876600000|2021-01-05 19:56:40|1982.5|1982.2|1982|1981.7|1982.5|1982.2|1982|1981.7|20
1609876610000|2021-01-05 19:56:50|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982|1981.7|13
1609876620000|2021-01-05 19:57:00|1982|1981.7|1982.2|1981.9|1982.3|1982|1982|1981.7|16
1609876630000|2021-01-05 19:57:10|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|8
1609876640000|2021-01-05 19:57:20|1982.2|1981.9|1982.4|1982.1|1982.4|1982.1|1982.2|1981.9|13
1609876650000|2021-01-05 19:57:30|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1982.3|1982|19
1609876660000|2021-01-05 19:57:40|1982.6|1982.3|1982.8|1982.5|1983|1982.7|1982.4|1982.1|69
1609876670000|2021-01-05 19:57:50|1982.7|1982.4|1983|1982.7|1983|1982.7|1982.7|1982.4|12
1609876680000|2021-01-05 19:58:00|1982.9|1982.6|1983.3|1983|1983.4|1983.1|1982.9|1982.6|40
1609876690000|2021-01-05 19:58:10|1983.2|1982.9|1982.9|1982.6|1983.2|1982.9|1982.9|1982.6|17
1609876700000|2021-01-05 19:58:20|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1982.3|1982|26
1609876710000|2021-01-05 19:58:30|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|3
1609876720000|2021-01-05 19:58:40|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|8
1609876730000|2021-01-05 19:58:50|1982.9|1982.6|1982.5|1982.2|1982.9|1982.6|1982.5|1982.2|10
1609876740000|2021-01-05 19:59:00|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.6|1982.3|10
1609876750000|2021-01-05 19:59:10|1982.7|1982.4|1982.2|1981.9|1982.9|1982.6|1982.2|1981.9|29
1609876760000|2021-01-05 19:59:20|1982.1|1981.8|1982.4|1982.1|1982.4|1982.1|1982.1|1981.8|27
1609876770000|2021-01-05 19:59:30|1982.3|1982|1982.6|1982.3|1982.7|1982.4|1982.3|1982|96
1609876780000|2021-01-05 19:59:40|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.3|1982|13
1609876790000|2021-01-05 19:59:50|1982.2|1981.9|1981.9|1981.6|1982.4|1982.1|1981.6|1981.3|180
1609876800000|2021-01-05 20:00:00|1981.8|1981.5|1981.8|1981.5|1981.9|1981.6|1981.5|1981.2|60
1609876810000|2021-01-05 20:00:10|1981.9|1981.6|1982.3|1982|1982.5|1982.2|1981.7|1981.4|44
1609876820000|2021-01-05 20:00:20|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.4|1982.1|29
1609876830000|2021-01-05 20:00:30|1982.7|1982.4|1982.8|1982.5|1982.9|1982.6|1982.4|1982.1|146
1609876840000|2021-01-05 20:00:40|1982.9|1982.6|1983.4|1983.1|1983.6|1983.3|1982.8|1982.5|91
1609876850000|2021-01-05 20:00:50|1983.2|1982.9|1982.6|1982.3|1983.7|1983.4|1982.6|1982.3|69
1609876860000|2021-01-05 20:01:00|1982.5|1982.2|1982.7|1982.4|1982.8|1982.5|1982.3|1982|71
1609876870000|2021-01-05 20:01:10|1982.6|1982.3|1982.6|1982.3|1982.9|1982.6|1982.4|1982.1|29
1609876880000|2021-01-05 20:01:20|1982.7|1982.4|1982.7|1982.4|1983|1982.7|1982.6|1982.3|21
1609876890000|2021-01-05 20:01:30|1982.9|1982.6|1982.8|1982.5|1983|1982.7|1982.7|1982.4|40
1609876900000|2021-01-05 20:01:40|1982.9|1982.6|1982.8|1982.5|1983.1|1982.8|1982.8|1982.5|28
1609876910000|2021-01-05 20:01:50|1982.7|1982.4|1982.6|1982.3|1982.8|1982.5|1982.5|1982.2|23
1609876920000|2021-01-05 20:02:00|1982.7|1982.4|1983.1|1982.8|1983.4|1983.1|1982.7|1982.4|37
1609876930000|2021-01-05 20:02:10|1983.2|1982.9|1983.3|1983|1983.3|1983|1983.1|1982.8|9
1609876940000|2021-01-05 20:02:20|1983.2|1982.9|1983.9|1983.6|1983.9|1983.6|1983.2|1982.9|60
1609876950000|2021-01-05 20:02:30|1983.6|1983.3|1983.8|1983.5|1983.8|1983.5|1983.6|1983.3|23
1609876960000|2021-01-05 20:02:40|1983.9|1983.6|1983.6|1983.3|1983.9|1983.6|1983.6|1983.3|8
1609876970000|2021-01-05 20:02:50|1983.7|1983.4|1984.2|1983.9|1984.2|1983.9|1983.7|1983.4|37
1609876980000|2021-01-05 20:03:00|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1983.9|1983.6|34
1609876990000|2021-01-05 20:03:10|1984.1|1983.8|1983.8|1983.5|1984.2|1983.9|1983.8|1983.5|10
1609877000000|2021-01-05 20:03:20|1983.7|1983.4|1984.3|1984|1984.3|1984|1983.7|1983.4|19
1609877010000|2021-01-05 20:03:30|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984.1|1983.8|54
1609877020000|2021-01-05 20:03:40|1984.2|1983.9|1984.4|1984.1|1984.5|1984.2|1984.2|1983.9|10
1609877030000|2021-01-05 20:03:50|1984.5|1984.2|1984.7|1984.4|1984.8|1984.5|1984.4|1984.1|18
1609877040000|2021-01-05 20:04:00|1984.8|1984.5|1984.4|1984.1|1984.8|1984.5|1984.4|1984.1|28
1609877050000|2021-01-05 20:04:10|1984.7|1984.4|1984.9|1984.6|1985|1984.7|1984.5|1984.2|23
1609877060000|2021-01-05 20:04:20|1985.1|1984.8|1985|1984.7|1985.1|1984.8|1984.7|1984.4|63
1609877070000|2021-01-05 20:04:30|1984.9|1984.6|1985|1984.7|1985|1984.7|1984.8|1984.5|35
1609877080000|2021-01-05 20:04:40|1985.3|1985|1985.2|1984.9|1985.3|1985|1985.2|1984.9|37
1609877090000|2021-01-05 20:04:50|1985.3|1985|1985.5|1985.2|1985.6|1985.3|1985.3|1985|24
1609877100000|2021-01-05 20:05:00|1985.3|1985|1985|1984.7|1985.3|1985|1984.8|1984.5|34
1609877110000|2021-01-05 20:05:10|1985.1|1984.8|1984.6|1984.3|1985.1|1984.8|1984.4|1984.1|89
1609877120000|2021-01-05 20:05:20|1984.4|1984.1|1984.2|1983.9|1984.4|1984.1|1984.2|1983.9|16
1609877130000|2021-01-05 20:05:30|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984|1983.7|22
1609877140000|2021-01-05 20:05:40|1984.6|1984.3|1985.2|1984.9|1985.2|1984.9|1984.5|1984.2|26
1609877150000|2021-01-05 20:05:50|1985.1|1984.8|1985.3|1985|1985.3|1985|1984.9|1984.6|52
1609877160000|2021-01-05 20:06:00|1985.2|1984.9|1985.7|1985.4|1985.9|1985.6|1985.2|1984.9|101
1609877170000|2021-01-05 20:06:10|1985.8|1985.5|1985.4|1985.1|1985.8|1985.5|1985.2|1984.9|100
1609877180000|2021-01-05 20:06:20|1985.3|1985|1985.4|1985.1|1985.5|1985.2|1985.1|1984.8|73
1609877190000|2021-01-05 20:06:30|1985.5|1985.2|1986.3|1986|1986.4|1986.1|1985.4|1985.1|66
1609877200000|2021-01-05 20:06:40|1986.4|1986.1|1986.7|1986.4|1986.7|1986.4|1986.4|1986.1|63
1609877210000|2021-01-05 20:06:50|1986.8|1986.5|1986.9|1986.6|1986.9|1986.6|1986.7|1986.4|50
1609877220000|2021-01-05 20:07:00|1987.1|1986.8|1987.6|1987.3|1987.6|1987.3|1986.9|1986.6|108
1609877230000|2021-01-05 20:07:10|1987.5|1987.2|1987.3|1987|1987.5|1987.2|1987|1986.7|55
1609877240000|2021-01-05 20:07:20|1987.4|1987.1|1987.4|1987.1|1987.6|1987.3|1987.3|1987|27
1609877250000|2021-01-05 20:07:30|1987.5|1987.2|1987.7|1987.4|1987.8|1987.5|1987.3|1987|47
1609877260000|2021-01-05 20:07:40|1987.6|1987.3|1987.6|1987.3|1987.7|1987.4|1987.3|1987|52
1609877270000|2021-01-05 20:07:50|1987.7|1987.4|1987.9|1987.6|1987.9|1987.6|1987.7|1987.4|57
1609877280000|2021-01-05 20:08:00|1987.7|1987.4|1987.7|1987.4|1987.8|1987.5|1987.7|1987.4|23
1609877290000|2021-01-05 20:08:10|1987.8|1987.5|1987.8|1987.5|1987.9|1987.6|1987.7|1987.4|20
1609877300000|2021-01-05 20:08:20|1987.7|1987.4|1987.5|1987.2|1987.7|1987.4|1987.3|1987|34
1609877310000|2021-01-05 20:08:30|1987.4|1987.1|1987.1|1986.8|1987.4|1987.1|1987|1986.7|18
1609877320000|2021-01-05 20:08:40|1987|1986.7|1987.4|1987.1|1987.5|1987.2|1987|1986.7|16
1609877330000|2021-01-05 20:08:50|1987.6|1987.3|1987.5|1987.2|1987.6|1987.3|1987.4|1987.1|25
1609877340000|2021-01-05 20:09:00|1987.4|1987.1|1987.4|1987.1|1987.6|1987.3|1987.4|1987.1|21
1609877350000|2021-01-05 20:09:10|1987.6|1987.3|1987.6|1987.3|1987.7|1987.4|1987.4|1987.1|17
1609877360000|2021-01-05 20:09:20|1987.7|1987.4|1987.8|1987.5|1987.8|1987.5|1987.6|1987.3|18
1609877370000|2021-01-05 20:09:30|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.5|1987.2|19
1609877380000|2021-01-05 20:09:40|1987.6|1987.3|1987.8|1987.5|1987.8|1987.5|1987.5|1987.2|42
1609877390000|2021-01-05 20:09:50|1987.7|1987.4|1987.5|1987.2|1987.7|1987.4|1987.5|1987.2|13
1609877400000|2021-01-05 20:10:00|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.3|1987|21
1609877410000|2021-01-05 20:10:10|1987.5|1987.2|1987.6|1987.3|1987.6|1987.3|1987.5|1987.2|12
1609877420000|2021-01-05 20:10:20|1987.5|1987.2|1987.7|1987.4|1987.8|1987.5|1987.5|1987.2|12
1609877430000|2021-01-05 20:10:30|1987.6|1987.3|1987|1986.7|1987.6|1987.3|1987|1986.7|30
1609877440000|2021-01-05 20:10:40|1986.9|1986.6|1986.6|1986.3|1986.9|1986.6|1986.1|1985.8|112
1609877450000|2021-01-05 20:10:50|1986.7|1986.4|1986.4|1986.1|1986.8|1986.5|1986.3|1986|19
1609877460000|2021-01-05 20:11:00|1986.6|1986.3|1986.5|1986.2|1986.7|1986.4|1986.5|1986.2|34
1609877470000|2021-01-05 20:11:10|1986.3|1986|1986.4|1986.1|1986.5|1986.2|1986.1|1985.8|33
1609877480000|2021-01-05 20:11:20|1986.2|1985.9|1986.2|1985.9|1986.3|1986|1986.2|1985.9|19
1609877490000|2021-01-05 20:11:30|1986|1985.7|1986.2|1985.9|1986.3|1986|1986|1985.7|30
1609877500000|2021-01-05 20:11:40|1986.3|1986|1987|1986.7|1987|1986.7|1986.2|1985.9|26
1609877510000|2021-01-05 20:11:50|1986.9|1986.6|1987|1986.7|1987|1986.7|1986.7|1986.4|47
1609877520000|2021-01-05 20:12:00|1987.1|1986.8|1987.4|1987.1|1987.4|1987.1|1987.1|1986.8|9
1609877530000|2021-01-05 20:12:10|1987.6|1987.3|1987.3|1987|1987.6|1987.3|1987.2|1986.9|24
1609877540000|2021-01-05 20:12:20|1987.2|1986.9|1987.7|1987.4|1987.8|1987.5|1987.2|1986.9|43
1609877550000|2021-01-05 20:12:30|1987.6|1987.3|1987.6|1987.3|1987.8|1987.5|1987.5|1987.2|17
1609877560000|2021-01-05 20:12:40|1987.7|1987.4|1987.8|1987.5|1987.8|1987.5|1987.7|1987.4|18
1609877570000|2021-01-05 20:12:50|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|7
1609877580000|2021-01-05 20:13:00|1987.8|1987.5|1988.1|1987.8|1988.1|1987.8|1987.8|1987.5|23
1609877590000|2021-01-05 20:13:10|1987.9|1987.6|1988|1987.7|1988|1987.7|1987.9|1987.6|7
1609877600000|2021-01-05 20:13:20|1987.9|1987.6|1987.8|1987.5|1987.9|1987.6|1987.6|1987.3|37
1609877610000|2021-01-05 20:13:30|1987.7|1987.4|1987.5|1987.2|1987.7|1987.4|1987.4|1987.1|29
1609877620000|2021-01-05 20:13:40|1987.6|1987.3|1987.4|1987.1|1987.6|1987.3|1987.2|1986.9|39
1609877630000|2021-01-05 20:13:50|1987.5|1987.2|1987.2|1986.9|1987.6|1987.3|1987.1|1986.8|26
1609877640000|2021-01-05 20:14:00|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.2|1986.9|21
1609877650000|2021-01-05 20:14:10|1987.6|1987.3|1987.5|1987.2|1987.8|1987.5|1987.3|1987|36
1609877660000|2021-01-05 20:14:20|1987.4|1987.1|1987.5|1987.2|1987.6|1987.3|1987.3|1987|17
1609877670000|2021-01-05 20:14:30|1987.6|1987.3|1987.6|1987.3|1988|1987.7|1987.6|1987.3|51
1609877680000|2021-01-05 20:14:40|1987.5|1987.2|1987.7|1987.4|1987.7|1987.4|1987.5|1987.2|19
1609877690000|2021-01-05 20:14:50|1987.6|1987.3|1987.6|1987.3|1987.8|1987.5|1987.5|1987.2|23
1609877700000|2021-01-05 20:15:00|1987.7|1987.4|1987.6|1987.3|1987.8|1987.5|1987.6|1987.3|35
1609877710000|2021-01-05 20:15:10|1987.7|1987.4|1987.5|1987.2|1987.9|1987.6|1987.5|1987.2|11
1609877720000|2021-01-05 20:15:20|1987.4|1987.1|1987.3|1987|1987.4|1987.1|1987.2|1986.9|24
1609877730000|2021-01-05 20:15:30|1987.2|1986.9|1986.6|1986.3|1987.2|1986.9|1986.6|1986.3|73
1609877740000|2021-01-05 20:15:40|1986.5|1986.2|1986.8|1986.5|1986.8|1986.5|1986.5|1986.2|17
1609877750000|2021-01-05 20:15:50|1986.7|1986.4|1986.5|1986.2|1986.7|1986.4|1986.3|1986|14
1609877760000|2021-01-05 20:16:00|1986.4|1986.1|1986|1985.7|1986.4|1986.1|1986|1985.7|20
1609877770000|2021-01-05 20:16:10|1985.8|1985.5|1985.8|1985.5|1986.1|1985.8|1985.7|1985.4|24
1609877780000|2021-01-05 20:16:20|1985.5|1985.2|1984.9|1984.6|1985.5|1985.2|1984.9|1984.6|44
1609877790000|2021-01-05 20:16:30|1985|1984.7|1984.6|1984.3|1985|1984.7|1984.6|1984.3|25
1609877800000|2021-01-05 20:16:40|1984.9|1984.6|1984.6|1984.3|1984.9|1984.6|1984.5|1984.2|21
1609877810000|2021-01-05 20:16:50|1984.9|1984.6|1985.4|1985.1|1985.4|1985.1|1984.7|1984.4|45
1609877820000|2021-01-05 20:17:00|1985.5|1985.2|1985.6|1985.3|1985.8|1985.5|1985.5|1985.2|38
1609877830000|2021-01-05 20:17:10|1985.5|1985.2|1985.4|1985.1|1985.5|1985.2|1985.1|1984.8|16
1609877840000|2021-01-05 20:17:20|1985.3|1985|1985.4|1985.1|1985.6|1985.3|1985.2|1984.9|30
1609877850000|2021-01-05 20:17:30|1985.2|1984.9|1984.4|1984.1|1985.2|1984.9|1984.4|1984.1|29
1609877860000|2021-01-05 20:17:40|1984.3|1984|1984.5|1984.2|1984.5|1984.2|1984.3|1984|20
1609877870000|2021-01-05 20:17:50|1984.7|1984.4|1984.6|1984.3|1984.9|1984.6|1984.6|1984.3|20
1609877880000|2021-01-05 20:18:00|1984.5|1984.2|1984.2|1983.9|1984.5|1984.2|1984.2|1983.9|51
1609877890000|2021-01-05 20:18:10|1984.1|1983.8|1983.9|1983.6|1984.1|1983.8|1983.8|1983.5|19
1609877900000|2021-01-05 20:18:20|1984|1983.7|1984.7|1984.4|1984.7|1984.4|1983.9|1983.6|40
1609877910000|2021-01-05 20:18:30|1984.6|1984.3|1984.2|1983.9|1984.6|1984.3|1984.2|1983.9|19
1609877920000|2021-01-05 20:18:40|1984.4|1984.1|1984.6|1984.3|1984.7|1984.4|1984.4|1984.1|11
1609877930000|2021-01-05 20:18:50|1984.7|1984.4|1984.3|1984|1984.7|1984.4|1984.3|1984|17
1609877940000|2021-01-05 20:19:00|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.2|1983.9|14
1609877950000|2021-01-05 20:19:10|1984.5|1984.2|1984.6|1984.3|1984.8|1984.5|1984.5|1984.2|9
1609877960000|2021-01-05 20:19:20|1984.7|1984.4|1984.8|1984.5|1984.8|1984.5|1984.7|1984.4|14
1609877970000|2021-01-05 20:19:30|1984.9|1984.6|1984.5|1984.2|1984.9|1984.6|1984.5|1984.2|16
1609877980000|2021-01-05 20:19:40|1984.6|1984.3|1984.8|1984.5|1984.8|1984.5|1984.6|1984.3|16
1609877990000|2021-01-05 20:19:50|1984.7|1984.4|1984.6|1984.3|1984.7|1984.4|1984.6|1984.3|6
1609878000000|2021-01-05 20:20:00|1984.7|1984.4|1984.6|1984.3|1985.2|1984.9|1984.6|1984.3|47
1609878010000|2021-01-05 20:20:10|1984.9|1984.6|1985.2|1984.9|1985.2|1984.9|1984.9|1984.6|41
1609878020000|2021-01-05 20:20:20|1984.6|1984.3|1983.9|1983.6|1984.7|1984.4|1983.9|1983.6|206
1609878030000|2021-01-05 20:20:30|1983.8|1983.5|1983.5|1983.2|1983.8|1983.5|1983.4|1983.1|62
1609878040000|2021-01-05 20:20:40|1983.7|1983.4|1983.9|1983.6|1984|1983.7|1983.7|1983.4|20
1609878050000|2021-01-05 20:20:50|1984.1|1983.8|1984|1983.7|1984.3|1984|1983.9|1983.6|39
1609878060000|2021-01-05 20:21:00|1984.2|1983.9|1983.4|1983.1|1984.5|1984.2|1983.4|1983.1|62
1609878070000|2021-01-05 20:21:10|1983.3|1983|1983.8|1983.5|1983.8|1983.5|1983.3|1983|36
1609878080000|2021-01-05 20:21:20|1984|1983.7|1983.9|1983.6|1984|1983.7|1983.9|1983.6|27
1609878090000|2021-01-05 20:21:30|1984.1|1983.8|1983.4|1983.1|1984.2|1983.9|1983.4|1983.1|39
1609878100000|2021-01-05 20:21:40|1983.5|1983.2|1983.3|1983|1983.5|1983.2|1983.3|1983|10
1609878110000|2021-01-05 20:21:50|1983.1|1982.8|1982.9|1982.6|1983.3|1983|1982.9|1982.6|82
1609878120000|2021-01-05 20:22:00|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.7|1982.4|31
1609878130000|2021-01-05 20:22:10|1983|1982.7|1983.5|1983.2|1983.5|1983.2|1983|1982.7|18
1609878140000|2021-01-05 20:22:20|1983.6|1983.3|1983.3|1983|1983.6|1983.3|1983.1|1982.8|60
1609878150000|2021-01-05 20:22:30|1983.5|1983.2|1983.7|1983.4|1984.4|1984.1|1983.5|1983.2|85
1609878160000|2021-01-05 20:22:40|1983.9|1983.6|1983.7|1983.4|1984|1983.7|1983.7|1983.4|31
1609878170000|2021-01-05 20:22:50|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.7|1983.4|33
1609878180000|2021-01-05 20:23:00|1983.9|1983.6|1983.9|1983.6|1984.1|1983.8|1983.7|1983.4|19
1609878190000|2021-01-05 20:23:10|1984.3|1984|1984.6|1984.3|1984.7|1984.4|1984.2|1983.9|11
1609878200000|2021-01-05 20:23:20|1984.4|1984.1|1984.2|1983.9|1984.4|1984.1|1984|1983.7|44
1609878210000|2021-01-05 20:23:30|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|12
1609878220000|2021-01-05 20:23:40|1984.4|1984.1|1984.6|1984.3|1984.6|1984.3|1984.4|1984.1|8
1609878230000|2021-01-05 20:23:50|1984.7|1984.4|1984.8|1984.5|1984.8|1984.5|1984.7|1984.4|4
1609878240000|2021-01-05 20:24:00|1984.7|1984.4|1984.6|1984.3|1984.7|1984.4|1984.5|1984.2|15
1609878250000|2021-01-05 20:24:10|1984.5|1984.2|1984.4|1984.1|1984.5|1984.2|1984.4|1984.1|9
1609878260000|2021-01-05 20:24:20|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|13
1609878270000|2021-01-05 20:24:30|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|7
1609878280000|2021-01-05 20:24:40|1984.5|1984.2|1984.7|1984.4|1984.7|1984.4|1984.5|1984.2|8
1609878290000|2021-01-05 20:24:50|1984.8|1984.5|1984.6|1984.3|1984.8|1984.5|1984.6|1984.3|5
1609878300000|2021-01-05 20:25:00|1984.7|1984.4|1984.6|1984.3|1984.8|1984.5|1984.5|1984.2|12
1609878310000|2021-01-05 20:25:10|1984.4|1984.1|1984.4|1984.1|1984.6|1984.3|1984.4|1984.1|18
1609878320000|2021-01-05 20:25:20|1984.3|1984|1985.1|1984.8|1985.2|1984.9|1984.3|1984|45
1609878330000|2021-01-05 20:25:30|1984.8|1984.5|1984.6|1984.3|1984.9|1984.6|1984.6|1984.3|15
1609878340000|2021-01-05 20:25:40|1984.5|1984.2|1984.4|1984.1|1984.6|1984.3|1984.4|1984.1|18
1609878350000|2021-01-05 20:25:50|1984.6|1984.3|1984.3|1984|1984.6|1984.3|1984.3|1984|17
1609878360000|2021-01-05 20:26:00|1984.2|1983.9|1984|1983.7|1984.2|1983.9|1983.7|1983.4|40
1609878370000|2021-01-05 20:26:10|1984.1|1983.8|1984.2|1983.9|1984.5|1984.2|1984.1|1983.8|28
1609878380000|2021-01-05 20:26:20|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984|1983.7|7
1609878390000|2021-01-05 20:26:30|1984|1983.7|1983.8|1983.5|1984|1983.7|1983.7|1983.4|16
1609878400000|2021-01-05 20:26:40|1983.6|1983.3|1983.2|1982.9|1983.6|1983.3|1983.2|1982.9|23
1609878410000|2021-01-05 20:26:50|1983.3|1983|1983.5|1983.2|1983.6|1983.3|1983.3|1983|19
1609878420000|2021-01-05 20:27:00|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.4|1983.1|27
1609878430000|2021-01-05 20:27:10|1983.7|1983.4|1983.5|1983.2|1983.7|1983.4|1983.5|1983.2|16
1609878440000|2021-01-05 20:27:20|1983.4|1983.1|1982.9|1982.6|1983.4|1983.1|1982.9|1982.6|22
1609878450000|2021-01-05 20:27:30|1983.1|1982.8|1983|1982.7|1983.3|1983|1983|1982.7|29
1609878460000|2021-01-05 20:27:40|1982.8|1982.5|1982.9|1982.6|1983|1982.7|1982.8|1982.5|48
1609878470000|2021-01-05 20:27:50|1982.8|1982.5|1982.8|1982.5|1982.9|1982.6|1982.6|1982.3|46
1609878480000|2021-01-05 20:28:00|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1982.3|1982|21
1609878490000|2021-01-05 20:28:10|1982.4|1982.1|1982.7|1982.4|1982.7|1982.4|1982.4|1982.1|22
1609878500000|2021-01-05 20:28:20|1982.6|1982.3|1982.4|1982.1|1982.6|1982.3|1982.3|1982|35
1609878510000|2021-01-05 20:28:30|1982.3|1982|1982.1|1981.8|1982.3|1982|1982.1|1981.8|17
1609878520000|2021-01-05 20:28:40|1982|1981.7|1981.5|1981.2|1982.1|1981.8|1981.5|1981.2|124
1609878530000|2021-01-05 20:28:50|1981.4|1981.1|1981.7|1981.4|1981.8|1981.5|1981.3|1981|42
1609878540000|2021-01-05 20:29:00|1981.9|1981.6|1982|1981.7|1982.1|1981.8|1981.9|1981.6|28
1609878550000|2021-01-05 20:29:10|1982.1|1981.8|1981.8|1981.5|1982.1|1981.8|1981.8|1981.5|25
1609878560000|2021-01-05 20:29:20|1981.7|1981.4|1981.4|1981.1|1981.7|1981.4|1981.4|1981.1|26
1609878570000|2021-01-05 20:29:30|1981.5|1981.2|1982.1|1981.8|1982.1|1981.8|1981.5|1981.2|38
1609878580000|2021-01-05 20:29:40|1982.2|1981.9|1982.6|1982.3|1982.6|1982.3|1982.2|1981.9|44
1609878590000|2021-01-05 20:29:50|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.1|1981.8|10
1609878600000|2021-01-05 20:30:00|1982.4|1982.1|1981.6|1981.3|1982.4|1982.1|1981.5|1981.2|119
1609878610000|2021-01-05 20:30:10|1981.5|1981.2|1982|1981.7|1982|1981.7|1981.5|1981.2|67
1609878620000|2021-01-05 20:30:20|1982.1|1981.8|1982.3|1982|1982.5|1982.2|1982.1|1981.8|23
1609878630000|2021-01-05 20:30:30|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|8
1609878640000|2021-01-05 20:30:40|1982.3|1982|1982.3|1982|1982.4|1982.1|1982.3|1982|14
1609878650000|2021-01-05 20:30:50|1982.2|1981.9|1981.5|1981.2|1982.2|1981.9|1981.3|1981|119
1609878660000|2021-01-05 20:31:00|1981.4|1981.1|1981.7|1981.4|1981.7|1981.4|1980.9|1980.6|106
1609878670000|2021-01-05 20:31:10|1981.6|1981.3|1981.8|1981.5|1982.1|1981.8|1981.6|1981.3|31
1609878680000|2021-01-05 20:31:20|1981.9|1981.6|1981.6|1981.3|1982.1|1981.8|1981.6|1981.3|23
1609878690000|2021-01-05 20:31:30|1981.7|1981.4|1982|1981.7|1982|1981.7|1981.7|1981.4|16
1609878700000|2021-01-05 20:31:40|1981.9|1981.6|1982.3|1982|1982.3|1982|1981.9|1981.6|25
1609878710000|2021-01-05 20:31:50|1982.6|1982.3|1983.2|1982.9|1983.3|1983|1982.6|1982.3|96
1609878720000|2021-01-05 20:32:00|1982.9|1982.6|1983.2|1982.9|1983.6|1983.3|1982.9|1982.6|115
1609878730000|2021-01-05 20:32:10|1983.3|1983|1983.7|1983.4|1983.8|1983.5|1983.3|1983|18
1609878740000|2021-01-05 20:32:20|1983.6|1983.3|1982.6|1982.3|1983.7|1983.4|1982.6|1982.3|79
1609878750000|2021-01-05 20:32:30|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.1|1981.8|51
1609878760000|2021-01-05 20:32:40|1982.7|1982.4|1982.6|1982.3|1982.8|1982.5|1982.5|1982.2|27
1609878770000|2021-01-05 20:32:50|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.3|1982|35
1609878780000|2021-01-05 20:33:00|1982.6|1982.3|1982.3|1982|1982.6|1982.3|1982.3|1982|40
1609878790000|2021-01-05 20:33:10|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|4
1609878800000|2021-01-05 20:33:20|1982.4|1982.1|1982.2|1981.9|1982.4|1982.1|1982.2|1981.9|29
1609878810000|2021-01-05 20:33:30|1982.3|1982|1982.4|1982.1|1982.5|1982.2|1982.3|1982|41
1609878820000|2021-01-05 20:33:40|1982.5|1982.2|1982.2|1981.9|1982.5|1982.2|1982.2|1981.9|20
1609878830000|2021-01-05 20:33:50|1982.1|1981.8|1981.8|1981.5|1982.1|1981.8|1981.8|1981.5|34
1609878840000|2021-01-05 20:34:00|1981.7|1981.4|1982.1|1981.8|1982.1|1981.8|1981.6|1981.3|28
1609878850000|2021-01-05 20:34:10|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982.2|1981.9|22
1609878860000|2021-01-05 20:34:20|1982.5|1982.2|1982.1|1981.8|1982.5|1982.2|1982.1|1981.8|32
1609878870000|2021-01-05 20:34:30|1982.3|1982|1982.3|1982|1982.5|1982.2|1982.3|1982|23
1609878880000|2021-01-05 20:34:40|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.3|1982|38
1609878890000|2021-01-05 20:34:50|1982.6|1982.3|1983|1982.7|1983|1982.7|1982.6|1982.3|46
1609878900000|2021-01-05 20:35:00|1983.1|1982.8|1983.3|1983|1983.6|1983.3|1983|1982.7|52
1609878910000|2021-01-05 20:35:10|1983.4|1983.1|1983.3|1983|1983.4|1983.1|1983.1|1982.8|61
1609878920000|2021-01-05 20:35:20|1983.2|1982.9|1984.1|1983.8|1984.1|1983.8|1983.2|1982.9|60
1609878930000|2021-01-05 20:35:30|1984|1983.7|1984.3|1984|1984.3|1984|1984|1983.7|47
1609878940000|2021-01-05 20:35:40|1984.4|1984.1|1984.9|1984.6|1984.9|1984.6|1984.4|1984.1|43
1609878950000|2021-01-05 20:35:50|1985|1984.7|1985.2|1984.9|1985.4|1985.1|1985|1984.7|112
1609878960000|2021-01-05 20:36:00|1985.3|1985|1985.4|1985.1|1985.5|1985.2|1985.1|1984.8|84
1609878970000|2021-01-05 20:36:10|1985.2|1984.9|1985|1984.7|1985.2|1984.9|1984.9|1984.6|62
1609878980000|2021-01-05 20:36:20|1984.9|1984.6|1985|1984.7|1985.3|1985|1984.8|1984.5|54
1609878990000|2021-01-05 20:36:30|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.6|1984.3|41
1609879000000|2021-01-05 20:36:40|1984.9|1984.6|1985.4|1985.1|1985.4|1985.1|1984.8|1984.5|52
1609879010000|2021-01-05 20:36:50|1985.3|1985|1985.5|1985.2|1985.6|1985.3|1985.3|1985|25
1609879020000|2021-01-05 20:37:00|1985.6|1985.3|1985.4|1985.1|1985.6|1985.3|1985.2|1984.9|37
1609879030000|2021-01-05 20:37:10|1985.5|1985.2|1985.5|1985.2|1985.6|1985.3|1985.4|1985.1|44
1609879040000|2021-01-05 20:37:20|1985.6|1985.3|1985.9|1985.6|1985.9|1985.6|1985.6|1985.3|28
1609879050000|2021-01-05 20:37:30|1985.8|1985.5|1985.6|1985.3|1985.8|1985.5|1985.3|1985|50
1609879060000|2021-01-05 20:37:40|1985.3|1985|1985.4|1985.1|1985.4|1985.1|1985.2|1984.9|8
1609879070000|2021-01-05 20:37:50|1985.5|1985.2|1985.5|1985.2|1985.8|1985.5|1985.5|1985.2|22
1609879080000|2021-01-05 20:38:00|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|10
1609879090000|2021-01-05 20:38:10|1985.1|1984.8|1985.1|1984.8|1985.2|1984.9|1984.9|1984.6|30
1609879100000|2021-01-05 20:38:20|1984.9|1984.6|1985|1984.7|1985|1984.7|1984.7|1984.4|72
1609879110000|2021-01-05 20:38:30|1985.1|1984.8|1984.7|1984.4|1985.2|1984.9|1984.7|1984.4|34
1609879120000|2021-01-05 20:38:40|1984.8|1984.5|1984.4|1984.1|1984.8|1984.5|1984.4|1984.1|52
1609879130000|2021-01-05 20:38:50|1984.6|1984.3|1984.8|1984.5|1985|1984.7|1984.6|1984.3|19
1609879140000|2021-01-05 20:39:00|1984.9|1984.6|1984.2|1983.9|1985|1984.7|1984.2|1983.9|37
1609879150000|2021-01-05 20:39:10|1984.1|1983.8|1983.6|1983.3|1984.2|1983.9|1983.6|1983.3|85
1609879160000|2021-01-05 20:39:20|1983.5|1983.2|1983.7|1983.4|1983.8|1983.5|1983.5|1983.2|41
1609879170000|2021-01-05 20:39:30|1983.5|1983.2|1984|1983.7|1984.1|1983.8|1983.5|1983.2|54
1609879180000|2021-01-05 20:39:40|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1983.9|1983.6|32
1609879190000|2021-01-05 20:39:50|1984.3|1984|1983.6|1983.3|1984.3|1984|1983.6|1983.3|28
1609879200000|2021-01-05 20:40:00|1983.8|1983.5|1983.6|1983.3|1984.1|1983.8|1983.6|1983.3|53
1609879210000|2021-01-05 20:40:10|1983.5|1983.2|1983.5|1983.2|1983.6|1983.3|1983.2|1982.9|29
1609879220000|2021-01-05 20:40:20|1983.6|1983.3|1983|1982.7|1983.6|1983.3|1983|1982.7|22
1609879230000|2021-01-05 20:40:30|1983.1|1982.8|1983.6|1983.3|1983.8|1983.5|1983.1|1982.8|34
1609879240000|2021-01-05 20:40:40|1984|1983.7|1984.2|1983.9|1984.4|1984.1|1984|1983.7|30
1609879250000|2021-01-05 20:40:50|1984.3|1984|1984.3|1984|1984.4|1984.1|1984.3|1984|9
1609879260000|2021-01-05 20:41:00|1984.5|1984.2|1984.9|1984.6|1985|1984.7|1984.5|1984.2|58
1609879270000|2021-01-05 20:41:10|1984.8|1984.5|1985.1|1984.8|1985.1|1984.8|1984.8|1984.5|49
1609879280000|2021-01-05 20:41:20|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.5|1984.2|37
1609879290000|2021-01-05 20:41:30|1984.7|1984.4|1984.6|1984.3|1984.7|1984.4|1984.6|1984.3|16
1609879300000|2021-01-05 20:41:40|1984.5|1984.2|1984.1|1983.8|1984.5|1984.2|1984.1|1983.8|32
1609879310000|2021-01-05 20:41:50|1984.2|1983.9|1984.4|1984.1|1984.5|1984.2|1984.1|1983.8|11
1609879320000|2021-01-05 20:42:00|1984.5|1984.2|1984.5|1984.2|1984.8|1984.5|1984.5|1984.2|19
1609879330000|2021-01-05 20:42:10|1984.4|1984.1|1984.5|1984.2|1984.7|1984.4|1984.4|1984.1|15
1609879340000|2021-01-05 20:42:20|1984.6|1984.3|1984.5|1984.2|1984.7|1984.4|1984.5|1984.2|10
1609879350000|2021-01-05 20:42:30|1984.6|1984.3|1984.2|1983.9|1984.6|1984.3|1984.2|1983.9|16
1609879360000|2021-01-05 20:42:40|1984.4|1984.1|1984.5|1984.2|1984.6|1984.3|1984.4|1984.1|22
1609879370000|2021-01-05 20:42:50|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.4|1984.1|34
1609879380000|2021-01-05 20:43:00|1984.5|1984.2|1984.8|1984.5|1984.8|1984.5|1984.4|1984.1|54
1609879390000|2021-01-05 20:43:10|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|4
1609879400000|2021-01-05 20:43:20|1984.5|1984.2|1984.9|1984.6|1985|1984.7|1984.5|1984.2|40
1609879410000|2021-01-05 20:43:30|1984.8|1984.5|1985.2|1984.9|1985.3|1985|1984.6|1984.3|54
1609879420000|2021-01-05 20:43:40|1985.1|1984.8|1985.3|1985|1985.5|1985.2|1985|1984.7|62
1609879430000|2021-01-05 20:43:50|1985.4|1985.1|1985.3|1985|1985.4|1985.1|1984.9|1984.6|56
1609879440000|2021-01-05 20:44:00|1985.2|1984.9|1985.4|1985.1|1985.4|1985.1|1985.1|1984.8|53
1609879450000|2021-01-05 20:44:10|1985.3|1985|1985.4|1985.1|1985.4|1985.1|1985.1|1984.8|32
1609879460000|2021-01-05 20:44:20|1985.3|1985|1985.9|1985.6|1985.9|1985.6|1985.3|1985|69
1609879470000|2021-01-05 20:44:30|1985.8|1985.5|1986.2|1985.9|1986.4|1986.1|1985.7|1985.4|152
1609879480000|2021-01-05 20:44:40|1986.1|1985.8|1985.7|1985.4|1986.1|1985.8|1985.4|1985.1|49
1609879490000|2021-01-05 20:44:50|1985.8|1985.5|1986.3|1986|1986.4|1986.1|1985.8|1985.5|132
1609879500000|2021-01-05 20:45:00|1986.4|1986.1|1986.3|1986|1986.4|1986.1|1985.6|1985.3|89
1609879510000|2021-01-05 20:45:10|1986.4|1986.1|1986.4|1986.1|1986.5|1986.2|1986|1985.7|59
1609879520000|2021-01-05 20:45:20|1986.5|1986.2|1986.2|1985.9|1986.5|1986.2|1986.2|1985.9|37
1609879530000|2021-01-05 20:45:30|1986.1|1985.8|1985.5|1985.2|1986.2|1985.9|1985.5|1985.2|55
1609879540000|2021-01-05 20:45:40|1985.6|1985.3|1985.9|1985.6|1986|1985.7|1985.5|1985.2|55
1609879550000|2021-01-05 20:45:50|1985.7|1985.4|1984.8|1984.5|1985.7|1985.4|1984.6|1984.3|40
1609879560000|2021-01-05 20:46:00|1984.7|1984.4|1984.1|1983.8|1984.8|1984.5|1984.1|1983.8|51
1609879570000|2021-01-05 20:46:10|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1983.8|1983.5|58
1609879580000|2021-01-05 20:46:20|1984.3|1984|1984.3|1984|1984.3|1984|1984.2|1983.9|29
1609879590000|2021-01-05 20:46:30|1984.1|1983.8|1984.4|1984.1|1984.6|1984.3|1984.1|1983.8|23
1609879600000|2021-01-05 20:46:40|1984.2|1983.9|1983.9|1983.6|1984.4|1984.1|1983.8|1983.5|40
1609879610000|2021-01-05 20:46:50|1984|1983.7|1984.3|1984|1984.3|1984|1984|1983.7|49
1609879620000|2021-01-05 20:47:00|1984.2|1983.9|1985|1984.7|1985|1984.7|1984.2|1983.9|51
1609879630000|2021-01-05 20:47:10|1985.1|1984.8|1985|1984.7|1985.3|1985|1984.8|1984.5|43
1609879640000|2021-01-05 20:47:20|1984.9|1984.6|1984.5|1984.2|1984.9|1984.6|1984.5|1984.2|25
1609879650000|2021-01-05 20:47:30|1984.7|1984.4|1984.8|1984.5|1984.8|1984.5|1984.5|1984.2|27
1609879660000|2021-01-05 20:47:40|1984.7|1984.4|1984.5|1984.2|1984.7|1984.4|1984.4|1984.1|36
1609879670000|2021-01-05 20:47:50|1984.7|1984.4|1984.5|1984.2|1984.7|1984.4|1984.5|1984.2|18
1609879680000|2021-01-05 20:48:00|1984.4|1984.1|1983.7|1983.4|1984.4|1984.1|1983.6|1983.3|71
1609879690000|2021-01-05 20:48:10|1983.8|1983.5|1983.2|1982.9|1983.8|1983.5|1983.2|1982.9|37
1609879700000|2021-01-05 20:48:20|1983.3|1983|1982.9|1982.6|1983.3|1983|1982.9|1982.6|40
1609879710000|2021-01-05 20:48:30|1982.7|1982.4|1983.9|1983.6|1983.9|1983.6|1982.6|1982.3|130
1609879720000|2021-01-05 20:48:40|1983.6|1983.3|1983.6|1983.3|1983.8|1983.5|1983.4|1983.1|41
1609879730000|2021-01-05 20:48:50|1983.8|1983.5|1984.4|1984.1|1984.4|1984.1|1983.7|1983.4|50
1609879740000|2021-01-05 20:49:00|1984.6|1984.3|1984.4|1984.1|1984.7|1984.4|1984|1983.7|34
1609879750000|2021-01-05 20:49:10|1984.3|1984|1984.7|1984.4|1984.8|1984.5|1984.3|1984|31
1609879760000|2021-01-05 20:49:20|1984.6|1984.3|1984.6|1984.3|1984.8|1984.5|1984.4|1984.1|50
1609879770000|2021-01-05 20:49:30|1984.5|1984.2|1984.9|1984.6|1984.9|1984.6|1984.3|1984|33
1609879780000|2021-01-05 20:49:40|1984.8|1984.5|1984.3|1984|1984.8|1984.5|1984.3|1984|67
1609879790000|2021-01-05 20:49:50|1984.4|1984.1|1985.1|1984.8|1985.2|1984.9|1984.4|1984.1|107
1609879800000|2021-01-05 20:50:00|1985.2|1984.9|1983.6|1983.3|1985.8|1985.5|1982.6|1982.3|586
1609879810000|2021-01-05 20:50:10|1983.7|1983.4|1983|1982.7|1983.8|1983.5|1982.8|1982.5|61
1609879820000|2021-01-05 20:50:20|1983.1|1982.8|1983.1|1982.8|1983.2|1982.9|1982.7|1982.4|54
1609879830000|2021-01-05 20:50:30|1983|1982.7|1982.6|1982.3|1983|1982.7|1982.3|1982|71
1609879840000|2021-01-05 20:50:40|1982.4|1982.1|1982.1|1981.8|1982.4|1982.1|1982|1981.7|82
1609879850000|2021-01-05 20:50:50|1982|1981.7|1982.4|1982.1|1982.9|1982.6|1982|1981.7|70
1609879860000|2021-01-05 20:51:00|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1982|1981.7|118
1609879870000|2021-01-05 20:51:10|1982.6|1982.3|1982.3|1982|1982.7|1982.4|1982.1|1981.8|170
1609879880000|2021-01-05 20:51:20|1982.5|1982.2|1982.7|1982.4|1982.9|1982.6|1982.3|1982|43
1609879890000|2021-01-05 20:51:30|1982.4|1982.1|1981.8|1981.5|1982.5|1982.2|1981.8|1981.5|153
1609879900000|2021-01-05 20:51:40|1981.9|1981.6|1982.6|1982.3|1982.6|1982.3|1981.6|1981.3|87
1609879910000|2021-01-05 20:51:50|1982.5|1982.2|1982.5|1982.2|1982.8|1982.5|1982.5|1982.2|70
1609879920000|2021-01-05 20:52:00|1982.7|1982.4|1982.9|1982.6|1983|1982.7|1982.7|1982.4|82
1609879930000|2021-01-05 20:52:10|1982.8|1982.5|1982.6|1982.3|1983|1982.7|1982.6|1982.3|87
1609879940000|2021-01-05 20:52:20|1982.5|1982.2|1982.9|1982.6|1982.9|1982.6|1982.3|1982|55
1609879950000|2021-01-05 20:52:30|1982.8|1982.5|1982.9|1982.6|1983|1982.7|1982.8|1982.5|37
1609879960000|2021-01-05 20:52:40|1983|1982.7|1982.6|1982.3|1983.2|1982.9|1982.5|1982.2|70
1609879970000|2021-01-05 20:52:50|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.1|1981.8|27
1609879980000|2021-01-05 20:53:00|1982.4|1982.1|1982.3|1982|1982.5|1982.2|1982.3|1982|34
1609879990000|2021-01-05 20:53:10|1982.2|1981.9|1982.3|1982|1982.6|1982.3|1982.2|1981.9|49
1609880000000|2021-01-05 20:53:20|1982.2|1981.9|1982.2|1981.9|1982.3|1982|1982|1981.7|48
1609880010000|2021-01-05 20:53:30|1982.1|1981.8|1982|1981.7|1982.2|1981.9|1981.9|1981.6|31
1609880020000|2021-01-05 20:53:40|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1981.9|1981.6|35
1609880030000|2021-01-05 20:53:50|1982.2|1981.9|1982.1|1981.8|1982.2|1981.9|1982|1981.7|29
1609880040000|2021-01-05 20:54:00|1982.3|1982|1982.1|1981.8|1982.4|1982.1|1982|1981.7|126
1609880050000|2021-01-05 20:54:10|1982|1981.7|1982|1981.7|1982.2|1981.9|1982|1981.7|42
1609880060000|2021-01-05 20:54:20|1982.1|1981.8|1982.1|1981.8|1982.5|1982.2|1982.1|1981.8|89
1609880070000|2021-01-05 20:54:30|1982.4|1982.1|1982.6|1982.3|1982.6|1982.3|1982.4|1982.1|78
1609880080000|2021-01-05 20:54:40|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1982.3|1982|115
1609880090000|2021-01-05 20:54:50|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1982.1|1981.8|92
1609880100000|2021-01-05 20:55:00|1982.3|1982|1981.6|1981.3|1982.3|1982|1981|1980.7|277
1609880110000|2021-01-05 20:55:10|1981.5|1981.2|1980.7|1980.4|1981.5|1981.2|1980.5|1980.2|145
1609880120000|2021-01-05 20:55:20|1980.8|1980.5|1981.3|1981|1981.4|1981.1|1980.8|1980.5|82
1609880130000|2021-01-05 20:55:30|1981.2|1980.9|1980.7|1980.4|1981.3|1981|1980.5|1980.2|78
1609880140000|2021-01-05 20:55:40|1980.6|1980.3|1980.4|1980.1|1980.7|1980.4|1980.3|1980|55
1609880150000|2021-01-05 20:55:50|1980.5|1980.2|1980.5|1980.2|1980.8|1980.5|1980.5|1980.2|51
1609880160000|2021-01-05 20:56:00|1980.4|1980.1|1980.2|1979.9|1980.5|1980.2|1980|1979.7|110
1609880170000|2021-01-05 20:56:10|1980.3|1980|1980.3|1980|1980.5|1980.2|1980.3|1980|47
1609880180000|2021-01-05 20:56:20|1980.4|1980.1|1980.5|1980.2|1980.5|1980.2|1980.1|1979.8|76
1609880190000|2021-01-05 20:56:30|1980.4|1980.1|1979.7|1979.4|1980.4|1980.1|1979.5|1979.2|163
1609880200000|2021-01-05 20:56:40|1979.6|1979.3|1979.8|1979.5|1979.9|1979.6|1979.5|1979.2|81
1609880210000|2021-01-05 20:56:50|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.7|1979.4|98
1609880220000|2021-01-05 20:57:00|1979.9|1979.6|1979.9|1979.6|1980.1|1979.8|1979.8|1979.5|105
1609880230000|2021-01-05 20:57:10|1979.8|1979.5|1979.6|1979.3|1979.9|1979.6|1979.6|1979.3|72
1609880240000|2021-01-05 20:57:20|1979.5|1979.2|1978.8|1978.5|1979.6|1979.3|1978.6|1978.3|220
1609880250000|2021-01-05 20:57:30|1978.9|1978.6|1978.4|1978.1|1978.9|1978.6|1978.3|1978|170
1609880260000|2021-01-05 20:57:40|1978.6|1978.3|1979|1978.7|1979.1|1978.8|1978.5|1978.2|166
1609880270000|2021-01-05 20:57:50|1978.9|1978.6|1979.1|1978.8|1979.1|1978.8|1978.8|1978.5|132
1609880280000|2021-01-05 20:58:00|1978.9|1978.6|1978.1|1977.8|1979|1978.7|1978|1977.7|243
1609880290000|2021-01-05 20:58:10|1978|1977.7|1977.8|1977.5|1978.1|1977.8|1977.3|1977|284
1609880300000|2021-01-05 20:58:20|1978|1977.7|1977.4|1977.1|1978.1|1977.8|1977.3|1977|299
1609880310000|2021-01-05 20:58:30|1977.5|1977.2|1977.3|1977|1978.1|1977.8|1977.3|1977|355
1609880320000|2021-01-05 20:58:40|1977.4|1977.1|1976.9|1976.6|1977.5|1977.2|1976.9|1976.6|285
1609880330000|2021-01-05 20:58:50|1977|1976.7|1977.4|1977.1|1977.5|1977.2|1976.9|1976.6|569
1609880340000|2021-01-05 20:59:00|1977.5|1977.2|1978.2|1977.9|1978.3|1978|1976.9|1976.6|759
1609880350000|2021-01-05 20:59:10|1978|1977.7|1977.5|1977.2|1978|1977.7|1977|1976.7|558
1609880360000|2021-01-05 20:59:20|1977.6|1977.3|1978|1977.7|1978|1977.7|1977.1|1976.8|514
1609880370000|2021-01-05 20:59:30|1977.9|1977.6|1978.7|1978.4|1978.9|1978.6|1977.9|1977.6|950
1609880380000|2021-01-05 20:59:40|1978.6|1978.3|1978.1|1977.8|1978.6|1978.3|1977.5|1977.2|1068
1609880390000|2021-01-05 20:59:50|1977.9|1977.6|1978.5|1978.2|1978.7|1978.4|1977.6|1977.3|2996
1609880400000|2021-01-05 21:00:00|1978.4|1978.1|1978.9|1978.6|1980|1979.7|1978.4|1978.1|1648
1609880410000|2021-01-05 21:00:10|1979|1978.7|1978.4|1978.1|1979|1978.7|1978.3|1978|270
1609880420000|2021-01-05 21:00:20|1978.5|1978.2|1978|1977.7|1978.9|1978.6|1978|1977.7|189
1609880430000|2021-01-05 21:00:30|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1977.9|1977.6|96
1609880440000|2021-01-05 21:00:40|1978.2|1977.9|1978.2|1977.9|1978.4|1978.1|1978.1|1977.8|136
1609880450000|2021-01-05 21:00:50|1978.3|1978|1978.6|1978.3|1978.7|1978.4|1978.3|1978|69
1609880460000|2021-01-05 21:01:00|1978.5|1978.2|1978.5|1978.2|1978.8|1978.5|1978.4|1978.1|68
1609880470000|2021-01-05 21:01:10|1978.7|1978.4|1979.2|1978.9|1979.2|1978.9|1978.7|1978.4|56
1609880480000|2021-01-05 21:01:20|1979.3|1979|1978.9|1978.6|1979.3|1979|1978.8|1978.5|77
1609880490000|2021-01-05 21:01:30|1979|1978.7|1979.4|1979.1|1979.4|1979.1|1979|1978.7|128
1609880500000|2021-01-05 21:01:40|1979.3|1979|1979.2|1978.9|1979.6|1979.3|1979.2|1978.9|48
1609880510000|2021-01-05 21:01:50|1979.1|1978.8|1979.7|1979.4|1979.7|1979.4|1979.1|1978.8|89
1609880520000|2021-01-05 21:02:00|1979.8|1979.5|1980.1|1979.8|1980.1|1979.8|1979.8|1979.5|70
1609880530000|2021-01-05 21:02:10|1980.2|1979.9|1980|1979.7|1980.2|1979.9|1980|1979.7|30
1609880540000|2021-01-05 21:02:20|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1979.9|1979.6|42
1609880550000|2021-01-05 21:02:30|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.9|1979.6|8
1609880560000|2021-01-05 21:02:40|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1980|1979.7|21
1609880570000|2021-01-05 21:02:50|1979.9|1979.6|1979.5|1979.2|1980|1979.7|1979.5|1979.2|82
1609880580000|2021-01-05 21:03:00|1979.4|1979.1|1980|1979.7|1980|1979.7|1979.3|1979|142
1609880590000|2021-01-05 21:03:10|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979.6|1979.3|38
1609880600000|2021-01-05 21:03:20|1979.8|1979.5|1979.9|1979.6|1980|1979.7|1979.7|1979.4|97
1609880610000|2021-01-05 21:03:30|1980|1979.7|1980|1979.7|1980.1|1979.8|1980|1979.7|26
1609880620000|2021-01-05 21:03:40|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.8|1979.5|42
1609880630000|2021-01-05 21:03:50|1979.8|1979.5|1980|1979.7|1980|1979.7|1979.8|1979.5|30
1609880640000|2021-01-05 21:04:00|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.9|1979.6|17
1609880650000|2021-01-05 21:04:10|1979.9|1979.6|1980.1|1979.8|1980.1|1979.8|1979.9|1979.6|20
1609880660000|2021-01-05 21:04:20|1980|1979.7|1980.1|1979.8|1980.7|1980.4|1980|1979.7|249
1609880670000|2021-01-05 21:04:30|1980|1979.7|1979.8|1979.5|1980.1|1979.8|1979.8|1979.5|46
1609880680000|2021-01-05 21:04:40|1979.7|1979.4|1979.9|1979.6|1980|1979.7|1979.6|1979.3|72
1609880690000|2021-01-05 21:04:50|1979.6|1979.3|1979.7|1979.4|1979.9|1979.6|1979.6|1979.3|43
1609880700000|2021-01-05 21:05:00|1979.6|1979.3|1979.6|1979.3|1979.7|1979.4|1979.6|1979.3|27
1609880710000|2021-01-05 21:05:10|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.6|1979.3|43
1609880720000|2021-01-05 21:05:20|1979.8|1979.5|1979.9|1979.6|1979.9|1979.6|1979.8|1979.5|12
1609880730000|2021-01-05 21:05:30|1980|1979.7|1979.6|1979.3|1980|1979.7|1979.6|1979.3|53
1609880740000|2021-01-05 21:05:40|||||||||27
1609880750000|2021-01-05 21:05:50|1979.7|1979.4|1979.8|1979.5|1979.8|1979.5|1979.6|1979.3|37
1609880760000|2021-01-05 21:06:00|1979.7|1979.4|1979.6|1979.3|1979.8|1979.5|1979.6|1979.3|54
1609880770000|2021-01-05 21:06:10|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|50
1609880780000|2021-01-05 21:06:20|1979.5|1979.2|1978.9|1978.6|1979.5|1979.2|1978.9|1978.6|87
1609880790000|2021-01-05 21:06:30|1978.8|1978.5|1979|1978.7|1979|1978.7|1978.6|1978.3|40
1609880800000|2021-01-05 21:06:40|1979.1|1978.8|1979.1|1978.8|1979.3|1979|1979|1978.7|44
1609880810000|2021-01-05 21:06:50|1979.2|1978.9|1979.3|1979|1979.4|1979.1|1979.2|1978.9|17
1609880820000|2021-01-05 21:07:00|1979.2|1978.9|1979.1|1978.8|1979.3|1979|1979.1|1978.8|33
1609880830000|2021-01-05 21:07:10|1979|1978.7|1978.9|1978.6|1979|1978.7|1978.9|1978.6|47
1609880840000|2021-01-05 21:07:20|1978.8|1978.5|1979.1|1978.8|1979.1|1978.8|1978.7|1978.4|59
1609880850000|2021-01-05 21:07:30|1979.2|1978.9|1979.4|1979.1|1979.4|1979.1|1979.1|1978.8|107
1609880860000|2021-01-05 21:07:40|1979.3|1979|1979.2|1978.9|1979.4|1979.1|1979.2|1978.9|60
1609880870000|2021-01-05 21:07:50|||||||||8
1609880880000|2021-01-05 21:08:00|1979.3|1979|1979.2|1978.9|1979.3|1979|1979.2|1978.9|24
1609880890000|2021-01-05 21:08:10|1979.4|1979.1|1979.3|1979|1979.4|1979.1|1979.2|1978.9|21
1609880900000|2021-01-05 21:08:20|||||||||13
1609880910000|2021-01-05 21:08:30|1979.2|1978.9|1978.8|1978.5|1979.2|1978.9|1978.8|1978.5|53
1609880920000|2021-01-05 21:08:40|1978.7|1978.4|1978.5|1978.2|1978.7|1978.4|1978.5|1978.2|85
1609880930000|2021-01-05 21:08:50|1978.4|1978.1|1978.6|1978.3|1978.6|1978.3|1978.2|1977.9|50
1609880940000|2021-01-05 21:09:00|1978.4|1978.1|1978.5|1978.2|1978.6|1978.3|1978.4|1978.1|24
1609880950000|2021-01-05 21:09:10|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|3
1609880960000|2021-01-05 21:09:20|1978.8|1978.5|1978.8|1978.5|1979.1|1978.8|1978.8|1978.5|20
1609880970000|2021-01-05 21:09:30|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|4
1609880980000|2021-01-05 21:09:40|1978.8|1978.5|1978.7|1978.4|1978.9|1978.6|1978.7|1978.4|10
1609880990000|2021-01-05 21:09:50|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.6|1978.3|11
1609881000000|2021-01-05 21:10:00|1978.6|1978.3|1978.5|1978.2|1978.8|1978.5|1978.5|1978.2|29
1609881010000|2021-01-05 21:10:10|1978.4|1978.1|1978.6|1978.3|1978.6|1978.3|1978.4|1978.1|22
1609881020000|2021-01-05 21:10:20|1978.7|1978.4|1978.6|1978.3|1978.7|1978.4|1978.6|1978.3|15
1609881030000|2021-01-05 21:10:30|1978.8|1978.5|1978.5|1978.2|1978.8|1978.5|1978.5|1978.2|22
1609881040000|2021-01-05 21:10:40|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|29
1609881050000|2021-01-05 21:10:50|1978.5|1978.2|1978.4|1978.1|1978.5|1978.2|1978.2|1977.9|69
1609881060000|2021-01-05 21:11:00|1978.3|1978|1978.4|1978.1|1978.4|1978.1|1978.3|1978|37
1609881070000|2021-01-05 21:11:10|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|9
1609881080000|2021-01-05 21:11:20|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.5|1978.2|28
1609881090000|2021-01-05 21:11:30|1978.6|1978.3|1978.6|1978.3|1978.7|1978.4|1978.6|1978.3|12
1609881100000|2021-01-05 21:11:40|1978.5|1978.2|1978.4|1978.1|1978.6|1978.3|1978.4|1978.1|19
1609881110000|2021-01-05 21:11:50|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.3|1978|13
1609881120000|2021-01-05 21:12:00|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.4|1978.1|36
1609881130000|2021-01-05 21:12:10|1978.8|1978.5|1979.1|1978.8|1979.1|1978.8|1978.8|1978.5|47
1609881140000|2021-01-05 21:12:20|1979.2|1978.9|1979.1|1978.8|1979.3|1979|1979.1|1978.8|31
1609881150000|2021-01-05 21:12:30|1979|1978.7|1978.8|1978.5|1979|1978.7|1978.8|1978.5|23
1609881160000|2021-01-05 21:12:40|1978.7|1978.4|1978.7|1978.4|1978.8|1978.5|1978.7|1978.4|9
1609881170000|2021-01-05 21:12:50|1978.6|1978.3|1978.4|1978.1|1978.6|1978.3|1978.4|1978.1|16
1609881180000|2021-01-05 21:13:00|1978|1977.7|1977.9|1977.6|1978.2|1977.9|1977.9|1977.6|30
1609881190000|2021-01-05 21:13:10|1978|1977.7|1977.6|1977.3|1978|1977.7|1977.6|1977.3|31
1609881200000|2021-01-05 21:13:20|1977.5|1977.2|1977.2|1976.9|1977.5|1977.2|1977.2|1976.9|25
1609881210000|2021-01-05 21:13:30|1977.3|1977|1977.6|1977.3|1977.6|1977.3|1977.2|1976.9|45
1609881220000|2021-01-05 21:13:40|1977.7|1977.4|1977.4|1977.1|1977.7|1977.4|1977.4|1977.1|14
1609881230000|2021-01-05 21:13:50|1977.5|1977.2|1977.7|1977.4|1977.7|1977.4|1977.2|1976.9|22
1609881240000|2021-01-05 21:14:00|1977.8|1977.5|1978.3|1978|1978.3|1978|1977.8|1977.5|35
1609881250000|2021-01-05 21:14:10|1978.1|1977.8|1978.6|1978.3|1978.6|1978.3|1978.1|1977.8|19
1609881260000|2021-01-05 21:14:20|1978.7|1978.4|1978.6|1978.3|1978.9|1978.6|1978.5|1978.2|23
1609881270000|2021-01-05 21:14:30|1978.7|1978.4|1978.1|1977.8|1978.7|1978.4|1978.1|1977.8|19
1609881280000|2021-01-05 21:14:40|1978.2|1977.9|1978.5|1978.2|1978.5|1978.2|1978.2|1977.9|22
1609881290000|2021-01-05 21:14:50|1978.6|1978.3|1978.9|1978.1|1978.9|1978.4|1978.4|1978|29
1609881300000|2021-01-05 21:15:00|1979|1978.2|1979|1978.2|1979|1978.2|1978.9|1978.1|6
1609881600000|2021-01-05 21:20:00|1978.9|1978.1|1978.8|1978|1978.9|1978.1|1978.8|1978|0
1609881640000|2021-01-05 21:20:40|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|0
1609881670000|2021-01-05 21:21:10|1978.6|1977.8|1978.6|1977.8|1978.6|1977.8|1978.6|1977.8|0
1609881710000|2021-01-05 21:21:50|1978.5|1977.7|1978.5|1977.7|1978.5|1977.7|1978.5|1977.7|0
1609881730000|2021-01-05 21:22:10|1978.4|1977.6|1978.4|1977.6|1978.4|1977.6|1978.4|1977.6|0
1609881750000|2021-01-05 21:22:30|1978.3|1977.5|1978.3|1977.5|1978.3|1977.5|1978.3|1977.5|0
1609881760000|2021-01-05 21:22:40|1978.4|1977.6|1978.4|1977.6|1978.4|1977.6|1978.4|1977.6|0
1609881840000|2021-01-05 21:24:00|1978.5|1977.7|1978.5|1977.7|1978.5|1977.7|1978.5|1977.7|0
1609881850000|2021-01-05 21:24:10|1978.6|1977.8|1978.6|1977.8|1978.6|1977.8|1978.6|1977.8|0
1609881940000|2021-01-05 21:25:40|1978.5|1977.7|1978.5|1977.7|1978.5|1977.7|1978.5|1977.7|0
1609882010000|2021-01-05 21:26:50|1978.6|1977.8|1978.6|1977.8|1978.6|1977.8|1978.6|1977.8|0
1609882060000|2021-01-05 21:27:40|1978.5|1977.7|1978.5|1977.7|1978.5|1977.7|1978.5|1977.7|0
1609882070000|2021-01-05 21:27:50|1978.6|1977.8|1978.6|1977.8|1978.6|1977.8|1978.5|1977.7|0
1609882160000|2021-01-05 21:29:20|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|0
1609882180000|2021-01-05 21:29:40|1978.6|1977.8|1978.6|1977.8|1978.6|1977.8|1978.6|1977.8|0
1609882190000|2021-01-05 21:29:50|1978.7|1977.9|1978.6|1977.8|1978.7|1977.9|1978.6|1977.8|0
1609882200000|2021-01-05 21:30:00|1978.7|1978.4|1978.4|1978.1|1978.8|1978.5|1978.4|1978.1|8
1609882210000|2021-01-05 21:30:10|1978.5|1978.2|1978.7|1978.4|1978.7|1978.4|1978.4|1978.1|16
1609882220000|2021-01-05 21:30:20|1978.8|1978.5|1978.7|1978.4|1978.8|1978.5|1978.6|1978.3|13
1609882230000|2021-01-05 21:30:30|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.6|1978.3|4
1609882240000|2021-01-05 21:30:40|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|4
1609882250000|2021-01-05 21:30:50|1978.9|1978.6|1978.6|1978.3|1978.9|1978.6|1978.6|1978.3|14
1609882260000|2021-01-05 21:31:00|1978.7|1978.4|1978.7|1978.4|1979|1978.7|1978.7|1978.4|25
1609882270000|2021-01-05 21:31:10|||||||||24
1609882280000|2021-01-05 21:31:20|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|19
1609882290000|2021-01-05 21:31:30|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1609882300000|2021-01-05 21:31:40|1978.8|1978.5|1978.5|1978.2|1978.8|1978.5|1978.5|1978.2|20
1609882310000|2021-01-05 21:31:50|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.6|1978.3|5
1609882320000|2021-01-05 21:32:00|1978.8|1978.5|1979|1978.7|1979|1978.7|1978.8|1978.5|5
1609882330000|2021-01-05 21:32:10|||||||||12
1609882340000|2021-01-05 21:32:20|1978.9|1978.6|1979.1|1978.8|1979.1|1978.8|1978.9|1978.6|6
1609882350000|2021-01-05 21:32:30|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.3|1979|4
1609882360000|2021-01-05 21:32:40|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|13
1609882370000|2021-01-05 21:32:50|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|8
1609882380000|2021-01-05 21:33:00|1979|1978.7|1979.3|1979|1979.3|1979|1979|1978.7|10
1609882390000|2021-01-05 21:33:10|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|2
1609882400000|2021-01-05 21:33:20|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|7
1609882410000|2021-01-05 21:33:30|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|2
1609882420000|2021-01-05 21:33:40|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|9
1609882430000|2021-01-05 21:33:50|1979.3|1979|1979.1|1978.8|1979.3|1979|1979.1|1978.8|11
1609882440000|2021-01-05 21:34:00|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609882450000|2021-01-05 21:34:10|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|2
1609882480000|2021-01-05 21:34:40|||||||||4
1609882490000|2021-01-05 21:34:50|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609882500000|2021-01-05 21:35:00|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|2
1609882510000|2021-01-05 21:35:10|1979.4|1979.1|1979.7|1979.4|1979.7|1979.4|1979.4|1979.1|3
1609882520000|2021-01-05 21:35:20|1979.9|1979.6|1979.8|1979.5|1979.9|1979.6|1979.8|1979.5|2
1609882530000|2021-01-05 21:35:30|1979.7|1979.4|1979.6|1979.3|1979.7|1979.4|1979.6|1979.3|2
1609882540000|2021-01-05 21:35:40|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|7
1609882550000|2021-01-05 21:35:50|||||||||1
1609882560000|2021-01-05 21:36:00|1979.4|1979.1|1979.3|1979|1979.4|1979.1|1979.3|1979|3
1609882570000|2021-01-05 21:36:10|1979.2|1978.9|1979.1|1978.8|1979.2|1978.9|1979.1|1978.8|3
1609882590000|2021-01-05 21:36:30|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|3
1609882600000|2021-01-05 21:36:40|||||||||5
1609882610000|2021-01-05 21:36:50|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|9
1609882620000|2021-01-05 21:37:00|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|2
1609882630000|2021-01-05 21:37:10|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|2
1609882640000|2021-01-05 21:37:20|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609882650000|2021-01-05 21:37:30|1979.4|1979.1|1979.3|1979|1979.4|1979.1|1979.2|1978.9|6
1609882670000|2021-01-05 21:37:50|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1
1609882680000|2021-01-05 21:38:00|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|3
1609882690000|2021-01-05 21:38:10|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|2
1609882710000|2021-01-05 21:38:30|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609882730000|2021-01-05 21:38:50|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|3
1609882760000|2021-01-05 21:39:20|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|4
1609882770000|2021-01-05 21:39:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609882790000|2021-01-05 21:39:50|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|4
1609882800000|2021-01-05 21:40:00|||||||||1
1609882810000|2021-01-05 21:40:10|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|8
1609882830000|2021-01-05 21:40:30|1979.9|1979.6|1979.9|1979.6|1980.2|1979.9|1979.9|1979.6|8
1609882840000|2021-01-05 21:40:40|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|8
1609882850000|2021-01-05 21:40:50|1980.3|1980|1979.9|1979.6|1980.3|1980|1979.9|1979.6|9
1609882860000|2021-01-05 21:41:00|1979.8|1979.5|1980.2|1979.9|1980.2|1979.9|1979.8|1979.5|5
1609882870000|2021-01-05 21:41:10|1980.1|1979.8|1980.3|1980|1980.3|1980|1980|1979.7|12
1609882880000|2021-01-05 21:41:20|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|9
1609882890000|2021-01-05 21:41:30|||||||||5
1609882900000|2021-01-05 21:41:40|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609882910000|2021-01-05 21:41:50|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1
1609882920000|2021-01-05 21:42:00|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|4
1609882940000|2021-01-05 21:42:20|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|7
1609882950000|2021-01-05 21:42:30|1980.2|1979.9|1980.1|1979.8|1980.2|1979.9|1980.1|1979.8|8
1609882960000|2021-01-05 21:42:40|1980|1979.7|1979.7|1979.4|1980|1979.7|1979.7|1979.4|4
1609882970000|2021-01-05 21:42:50|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.3|1979|11
1609882980000|2021-01-05 21:43:00|1979.7|1979.4|1980.6|1980.3|1980.6|1980.3|1979.7|1979.4|24
1609883000000|2021-01-05 21:43:20|1980.7|1980.4|1980.9|1980.6|1980.9|1980.6|1980.7|1980.4|9
1609883010000|2021-01-05 21:43:30|1980.8|1980.5|1980.9|1980.6|1980.9|1980.6|1980.8|1980.5|13
1609883020000|2021-01-05 21:43:40|1980.7|1980.4|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|3
1609883040000|2021-01-05 21:44:00|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1
1609883050000|2021-01-05 21:44:10|1980.8|1980.5|1980.6|1980.3|1980.8|1980.5|1980.6|1980.3|3
1609883070000|2021-01-05 21:44:30|||||||||2
1609883080000|2021-01-05 21:44:40|1980.7|1980.4|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|3
1609883090000|2021-01-05 21:44:50|1980.7|1980.4|1981.6|1981.3|1981.6|1981.3|1980.7|1980.4|34
1609883100000|2021-01-05 21:45:00|1981.5|1981.2|1981.4|1981.1|1981.5|1981.2|1981.3|1981|11
1609883110000|2021-01-05 21:45:10|||||||||2
1609883120000|2021-01-05 21:45:20|||||||||2
1609883130000|2021-01-05 21:45:30|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|5
1609883140000|2021-01-05 21:45:40|||||||||1
1609883160000|2021-01-05 21:46:00|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|1
1609883190000|2021-01-05 21:46:30|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|2
1609883210000|2021-01-05 21:46:50|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|8
1609883220000|2021-01-05 21:47:00|1980.8|1980.5|1980.7|1980.4|1980.8|1980.5|1980.7|1980.4|2
1609883230000|2021-01-05 21:47:10|1980.6|1980.3|1980.4|1980.1|1980.6|1980.3|1980.4|1980.1|5
1609883240000|2021-01-05 21:47:20|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|2
1609883250000|2021-01-05 21:47:30|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1
1609883260000|2021-01-05 21:47:40|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609883270000|2021-01-05 21:47:50|1980.5|1980.2|1980.4|1980.1|1980.5|1980.2|1980.4|1980.1|5
1609883280000|2021-01-05 21:48:00|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.5|1980.2|3
1609883290000|2021-01-05 21:48:10|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|3
1609883320000|2021-01-05 21:48:40|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609883330000|2021-01-05 21:48:50|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|4
1609883340000|2021-01-05 21:49:00|1979.7|1979.4|1979.7|1979.4|1979.8|1979.5|1979.5|1979.2|17
1609883350000|2021-01-05 21:49:10|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|5
1609883400000|2021-01-05 21:50:00|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1
1609883410000|2021-01-05 21:50:10|1980|1979.7|1980.1|1979.8|1980.1|1979.8|1980|1979.7|23
1609883440000|2021-01-05 21:50:40|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|2
1609883460000|2021-01-05 21:51:00|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979.7|1979.4|3
1609883470000|2021-01-05 21:51:10|1979.6|1979.3|1979.5|1979.2|1979.6|1979.3|1979.5|1979.2|3
1609883480000|2021-01-05 21:51:20|1979.6|1979.3|1979.6|1979.3|1979.7|1979.4|1979.6|1979.3|3
1609883490000|2021-01-05 21:51:30|||||||||2
1609883550000|2021-01-05 21:52:30|1979.7|1979.4|1979.9|1979.6|1979.9|1979.6|1979.7|1979.4|18
1609883570000|2021-01-05 21:52:50|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609883580000|2021-01-05 21:53:00|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|14
1609883600000|2021-01-05 21:53:20|1979.6|1979.3|1980.2|1979.9|1980.2|1979.9|1979.6|1979.3|16
1609883610000|2021-01-05 21:53:30|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1
1609883620000|2021-01-05 21:53:40|1980.5|1980.2|1980.4|1980.1|1980.6|1980.3|1980.3|1980|33
1609883630000|2021-01-05 21:53:50|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1609883640000|2021-01-05 21:54:00|1980.3|1980|1979.8|1979.5|1980.3|1980|1979.8|1979.5|4
1609883650000|2021-01-05 21:54:10|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|2
1609883660000|2021-01-05 21:54:20|1979.6|1979.3|1979.5|1979.2|1979.6|1979.3|1979.5|1979.2|3
1609883670000|2021-01-05 21:54:30|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979.7|1979.4|4
1609883680000|2021-01-05 21:54:40|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|5
1609883690000|2021-01-05 21:54:50|1979.6|1979.3|1980.4|1980.1|1980.5|1980.2|1979.6|1979.3|49
1609883700000|2021-01-05 21:55:00|1980.2|1979.9|1980|1979.7|1980.2|1979.9|1979.7|1979.4|11
1609883710000|2021-01-05 21:55:10|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|4
1609883720000|2021-01-05 21:55:20|1979.8|1979.5|1980|1979.7|1980|1979.7|1979.8|1979.5|8
1609883760000|2021-01-05 21:56:00|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1609883770000|2021-01-05 21:56:10|1979.6|1979.3|1980.2|1979.9|1980.2|1979.9|1979.6|1979.3|47
1609883820000|2021-01-05 21:57:00|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|8
1609883840000|2021-01-05 21:57:20|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609883850000|2021-01-05 21:57:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|4
1609883860000|2021-01-05 21:57:40|||||||||6
1609883870000|2021-01-05 21:57:50|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|3
1609883880000|2021-01-05 21:58:00|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|7
1609883890000|2021-01-05 21:58:10|1979.6|1979.3|1979.4|1979.1|1979.6|1979.3|1979.3|1979|10
1609883900000|2021-01-05 21:58:20|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|4
1609883910000|2021-01-05 21:58:30|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|6
1609883920000|2021-01-05 21:58:40|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|72
1609883930000|2021-01-05 21:58:50|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979.5|1979.2|18
1609883940000|2021-01-05 21:59:00|1979.8|1979.5|1979.3|1979|1979.8|1979.5|1979.3|1979|28
1609883950000|2021-01-05 21:59:10|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|2
1609883960000|2021-01-05 21:59:20|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|10
1609883970000|2021-01-05 21:59:30|||||||||6
1609883980000|2021-01-05 21:59:40|1979.7|1979.4|1979.8|1979.5|1979.8|1979.5|1979.7|1979.4|15
1609883990000|2021-01-05 21:59:50|1979.7|1979.4|1980.2|1979.4|1980.2|1979.8|1979.7|1979.3|13
1609884000000|2021-01-05 22:00:00|1980.1|1979.3|1980.3|1979.5|1980.3|1979.5|1980.1|1979.3|0
1609884010000|2021-01-05 22:00:10|1980.4|1979.6|1980.4|1979.6|1980.4|1979.6|1980.4|1979.6|0
1609884020000|2021-01-05 22:00:20|1980.5|1979.7|1980.5|1979.7|1980.5|1979.7|1980.5|1979.7|0
1609884030000|2021-01-05 22:00:30|1980.4|1979.6|1980.4|1979.6|1980.4|1979.6|1980.4|1979.6|0
1609884250000|2021-01-05 22:04:10|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|0
1609884330000|2021-01-05 22:05:30|1980.4|1979.6|1980.3|1979.5|1980.4|1979.6|1980.3|1979.5|0
1609884460000|2021-01-05 22:07:40|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|0
1609884700000|2021-01-05 22:11:40|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|0
1609884710000|2021-01-05 22:11:50|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|0
1609884720000|2021-01-05 22:12:00|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|0
1609884780000|2021-01-05 22:13:00|1980.4|1979.6|1980.4|1979.6|1980.4|1979.6|1980.4|1979.6|0
1609884810000|2021-01-05 22:13:30|1980.5|1979.7|1980.5|1979.7|1980.5|1979.7|1980.5|1979.7|0
1609884820000|2021-01-05 22:13:40|1980.4|1979.6|1980.4|1979.6|1980.4|1979.6|1980.4|1979.6|0
1609884840000|2021-01-05 22:14:00|1980.5|1979.7|1980.7|1979.9|1980.7|1979.9|1980.2|1979.4|0
1609884850000|2021-01-05 22:14:10|1980.6|1979.8|1980.6|1979.8|1980.6|1979.8|1980.6|1979.8|0
1609884990000|2021-01-05 22:16:30|1980.4|1979.6|1980.5|1979.7|1980.5|1979.7|1980.4|1979.6|0
1609885000000|2021-01-05 22:16:40|1980.4|1979.6|1980.5|1979.7|1980.5|1979.7|1980.4|1979.6|0
1609885050000|2021-01-05 22:17:30|1980.4|1979.6|1980.3|1979.5|1980.4|1979.6|1980.3|1979.5|0
1609885110000|2021-01-05 22:18:30|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|0
1609885150000|2021-01-05 22:19:10|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|0
1609885160000|2021-01-05 22:19:20|1980|1979.2|1980.2|1979.4|1980.2|1979.4|1980|1979.2|0
1609885190000|2021-01-05 22:19:50|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|0
1609885210000|2021-01-05 22:20:10|1980|1979.2|1980|1979.2|1980|1979.2|1980|1979.2|0
1609885330000|2021-01-05 22:22:10|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|0
1609885410000|2021-01-05 22:23:30|1980|1979.2|1980|1979.2|1980|1979.2|1980|1979.2|0
1609885420000|2021-01-05 22:23:40|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|0
1609885430000|2021-01-05 22:23:50|1980.2|1979.4|1980.2|1979.4|1980.3|1979.5|1980.2|1979.4|0
1609885460000|2021-01-05 22:24:20|1980.1|1979.3|1980|1979.2|1980.1|1979.3|1980|1979.2|0
1609885470000|2021-01-05 22:24:30|1979.9|1979.1|1979.7|1978.9|1979.9|1979.1|1979.7|1978.9|0
1609885550000|2021-01-05 22:25:50|1979.6|1978.8|1979.9|1979.1|1980.1|1979.3|1979.6|1978.8|0
1609885580000|2021-01-05 22:26:20|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|0
1609885590000|2021-01-05 22:26:30|1979.8|1979|1979.8|1979|1979.8|1979|1979.8|1979|0
1609885600000|2021-01-05 22:26:40|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|0
1609885610000|2021-01-05 22:26:50|1979.8|1979|1979.8|1979|1979.8|1979|1979.8|1979|0
1609885620000|2021-01-05 22:27:00|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|0
1609885630000|2021-01-05 22:27:10|1979.8|1979|1979.8|1979|1979.8|1979|1979.8|1979|0
1609885640000|2021-01-05 22:27:20|1979.9|1979.1|1979.9|1979.1|1980.1|1979.3|1979.9|1979.1|0
1609885680000|2021-01-05 22:28:00|1980|1979.2|1980|1979.2|1980|1979.2|1980|1979.2|0
1609885690000|2021-01-05 22:28:10|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|0
1609885770000|2021-01-05 22:29:30|1980.2|1979.4|1980.3|1979.5|1980.3|1979.5|1980.2|1979.4|0
1609885810000|2021-01-05 22:30:10|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|0
1609885870000|2021-01-05 22:31:10|1980.1|1979.3|1980.2|1979.4|1980.2|1979.4|1980.1|1979.3|0
1609885910000|2021-01-05 22:31:50|1980|1979.2|1980.1|1979.3|1980.1|1979.3|1980|1979.2|0
1609885940000|2021-01-05 22:32:20|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|0
1609885970000|2021-01-05 22:32:50|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|0
1609886040000|2021-01-05 22:34:00|1980|1979.2|1980|1979.2|1980|1979.2|1980|1979.2|0
1609886050000|2021-01-05 22:34:10|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|0
1609886060000|2021-01-05 22:34:20|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|0
1609886070000|2021-01-05 22:34:30|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|0
1609886120000|2021-01-05 22:35:20|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|0
1609886130000|2021-01-05 22:35:30|1979.8|1979|1979.8|1979|1979.8|1979|1979.8|1979|0
1609886140000|2021-01-05 22:35:40|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|0
1609886150000|2021-01-05 22:35:50|1980|1979.2|1979.9|1979.1|1980|1979.2|1979.9|1979.1|0
1609886160000|2021-01-05 22:36:00|1979.8|1979|1980.1|1979.3|1980.1|1979.3|1979.8|1979|0
1609886170000|2021-01-05 22:36:10|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|0
1609886200000|2021-01-05 22:36:40|1980|1979.2|1980|1979.2|1980|1979.2|1980|1979.2|0
1609886220000|2021-01-05 22:37:00|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|1980.1|1979.3|0
1609886240000|2021-01-05 22:37:20|1980|1979.2|1980.1|1979.3|1980.1|1979.3|1980|1979.2|0
1609886310000|2021-01-05 22:38:30|1980|1979.2|1979.9|1979.1|1980|1979.2|1979.9|1979.1|0
1609886340000|2021-01-05 22:39:00|1980|1979.2|1980|1979.2|1980.1|1979.3|1980|1979.2|0
1609886390000|2021-01-05 22:39:50|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|0
1609886400000|2021-01-05 22:40:00|1979.8|1979|1979.8|1979|1979.8|1979|1979.8|1979|0
1609886470000|2021-01-05 22:41:10|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|0
1609886780000|2021-01-05 22:46:20|1979.7|1978.9|1979.8|1979|1979.8|1979|1979.7|1978.9|0
1609886910000|2021-01-05 22:48:30|1979.9|1979.1|1979.8|1979|1979.9|1979.1|1979.8|1979|0
1609887030000|2021-01-05 22:50:30|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|0
1609887170000|2021-01-05 22:52:50|1979.8|1979|1979.8|1979|1979.8|1979|1979.8|1979|0
1609887290000|2021-01-05 22:54:50|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|0
1609887350000|2021-01-05 22:55:50|1979.8|1979|1979.9|1979.1|1979.9|1979.1|1979.8|1979|0
1609887440000|2021-01-05 22:57:20|1980|1979.2|1980|1979.2|1980|1979.2|1980|1979.2|0
1609887490000|2021-01-05 22:58:10|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|0
1609887600000|2021-01-05 23:00:00|1980.5|1980.2|1980.5|1980.2|1981.1|1980.8|1979.8|1979.5|15
1609887610000|2021-01-05 23:00:10|1980.6|1980.3|1979.8|1979.5|1980.8|1980.5|1979.7|1979.4|23
1609887620000|2021-01-05 23:00:20|1979.1|1978.8|1979.4|1979.1|1979.5|1979.2|1979.1|1978.8|15
1609887630000|2021-01-05 23:00:30|1979.2|1978.9|1978.6|1978.3|1979.3|1979|1978.6|1978.3|11
1609887640000|2021-01-05 23:00:40|1979.1|1978.8|1978.6|1978.3|1979.3|1979|1978.5|1978.2|19
1609887650000|2021-01-05 23:00:50|1978.9|1978.6|1978.4|1978.1|1978.9|1978.6|1978.4|1978.1|33
1609887660000|2021-01-05 23:01:00|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|3
1609887670000|2021-01-05 23:01:10|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609887680000|2021-01-05 23:01:20|1978.5|1978.2|1978.8|1978.5|1978.8|1978.5|1978.5|1978.2|3
1609887690000|2021-01-05 23:01:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|2
1609887710000|2021-01-05 23:01:50|1978.8|1978.5|1979|1978.7|1979|1978.7|1978.8|1978.5|2
1609887720000|2021-01-05 23:02:00|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609887740000|2021-01-05 23:02:20|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|23
1609887760000|2021-01-05 23:02:40|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|3
1609887770000|2021-01-05 23:02:50|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609887780000|2021-01-05 23:03:00|1979.3|1979|1979.2|1978.9|1979.3|1979|1979.1|1978.8|5
1609887800000|2021-01-05 23:03:20|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|2
1609887810000|2021-01-05 23:03:30|1979|1978.7|1978.7|1978.4|1979|1978.7|1978.7|1978.4|4
1609887830000|2021-01-05 23:03:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609887850000|2021-01-05 23:04:10|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609887860000|2021-01-05 23:04:20|||||||||2
1609887880000|2021-01-05 23:04:40|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|2
1609887890000|2021-01-05 23:04:50|||||||||2
1609887900000|2021-01-05 23:05:00|1979.6|1979.3|1978.8|1978.5|1979.6|1979.3|1978.8|1978.5|5
1609887930000|2021-01-05 23:05:30|1979.2|1978.9|1979.1|1978.8|1979.3|1979|1979.1|1978.8|3
1609887940000|2021-01-05 23:05:40|1979|1978.7|1978.9|1978.6|1979|1978.7|1978.9|1978.6|3
1609887970000|2021-01-05 23:06:10|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|2
1609887980000|2021-01-05 23:06:20|1978.7|1978.4|1978.7|1978.4|1979.1|1978.8|1978.7|1978.4|4
1609888000000|2021-01-05 23:06:40|1978.3|1978|1978.2|1977.9|1978.3|1978|1978.2|1977.9|9
1609888010000|2021-01-05 23:06:50|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|2
1609888020000|2021-01-05 23:07:00|1978.1|1977.8|1978.3|1978|1978.3|1978|1978.1|1977.8|7
1609888030000|2021-01-05 23:07:10|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1609888070000|2021-01-05 23:07:50|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609888090000|2021-01-05 23:08:10|||||||||2
1609888100000|2021-01-05 23:08:20|1978.1|1977.8|1978|1977.7|1978.2|1977.9|1978|1977.7|8
1609888130000|2021-01-05 23:08:50|||||||||2
1609888140000|2021-01-05 23:09:00|1977.9|1977.6|1978.4|1978.1|1978.4|1978.1|1977.9|1977.6|9
1609888160000|2021-01-05 23:09:20|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609888170000|2021-01-05 23:09:30|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|2
1609888180000|2021-01-05 23:09:40|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609888200000|2021-01-05 23:10:00|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1609888210000|2021-01-05 23:10:10|||||||||5
1609888240000|2021-01-05 23:10:40|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|2
1609888250000|2021-01-05 23:10:50|||||||||2
1609888260000|2021-01-05 23:11:00|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1609888270000|2021-01-05 23:11:10|||||||||3
1609888290000|2021-01-05 23:11:30|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|5
1609888310000|2021-01-05 23:11:50|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|5
1609888320000|2021-01-05 23:12:00|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|22
1609888350000|2021-01-05 23:12:30|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609888360000|2021-01-05 23:12:40|1979.1|1978.8|1978.9|1978.6|1979.1|1978.8|1978.9|1978.6|5
1609888370000|2021-01-05 23:12:50|||||||||2
1609888380000|2021-01-05 23:13:00|||||||||1
1609888410000|2021-01-05 23:13:30|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|2
1609888420000|2021-01-05 23:13:40|||||||||4
1609888430000|2021-01-05 23:13:50|1979.1|1978.8|1979.2|1978.9|1979.3|1979|1979.1|1978.8|3
1609888450000|2021-01-05 23:14:10|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.4|1979.1|13
1609888460000|2021-01-05 23:14:20|1979.6|1979.3|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|4
1609888470000|2021-01-05 23:14:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609888480000|2021-01-05 23:14:40|||||||||12
1609888490000|2021-01-05 23:14:50|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609888500000|2021-01-05 23:15:00|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|5
1609888510000|2021-01-05 23:15:10|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609888540000|2021-01-05 23:15:40|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|2
1609888560000|2021-01-05 23:16:00|1978.6|1978.3|1978.5|1978.2|1978.6|1978.3|1978.5|1978.2|2
1609888620000|2021-01-05 23:17:00|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|9
1609888640000|2021-01-05 23:17:20|1978.2|1977.9|1978|1977.7|1978.2|1977.9|1978|1977.7|6
1609888650000|2021-01-05 23:17:30|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609888660000|2021-01-05 23:17:40|1978.3|1978|1978.4|1978.1|1978.4|1978.1|1978.3|1978|2
1609888690000|2021-01-05 23:18:10|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|7
1609888710000|2021-01-05 23:18:30|1977.4|1977.1|1977|1976.7|1977.4|1977.1|1977|1976.7|2
1609888720000|2021-01-05 23:18:40|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|3
1609888730000|2021-01-05 23:18:50|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|2
1609888770000|2021-01-05 23:19:30|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609888800000|2021-01-05 23:20:00|1977.8|1977.5|1978.2|1977.9|1978.2|1977.9|1977.8|1977.5|4
1609888830000|2021-01-05 23:20:30|||||||||3
1609888840000|2021-01-05 23:20:40|||||||||1
1609888880000|2021-01-05 23:21:20|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609888890000|2021-01-05 23:21:30|||||||||1
1609888930000|2021-01-05 23:22:10|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609888960000|2021-01-05 23:22:40|||||||||5
1609888980000|2021-01-05 23:23:00|1977.9|1977.6|1978.3|1978|1978.3|1978|1977.9|1977.6|11
1609888990000|2021-01-05 23:23:10|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609889000000|2021-01-05 23:23:20|1978.6|1978.3|1978.6|1978.3|1978.7|1978.4|1978.5|1978.2|7
1609889010000|2021-01-05 23:23:30|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609889020000|2021-01-05 23:23:40|||||||||1
1609889040000|2021-01-05 23:24:00|1978.9|1978.6|1979.1|1978.8|1979.1|1978.8|1978.9|1978.6|5
1609889050000|2021-01-05 23:24:10|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1
1609889060000|2021-01-05 23:24:20|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|4
1609889070000|2021-01-05 23:24:30|1979|1978.7|1978.9|1978.6|1979|1978.7|1978.9|1978.6|2
1609889080000|2021-01-05 23:24:40|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609889090000|2021-01-05 23:24:50|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|2
1609889100000|2021-01-05 23:25:00|1978.3|1978|1978.6|1978.3|1978.6|1978.3|1978.3|1978|5
1609889230000|2021-01-05 23:27:10|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|2
1609889240000|2021-01-05 23:27:20|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|2
1609889250000|2021-01-05 23:27:30|||||||||1
1609889270000|2021-01-05 23:27:50|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|4
1609889280000|2021-01-05 23:28:00|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|2
1609889290000|2021-01-05 23:28:10|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609889310000|2021-01-05 23:28:30|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609889330000|2021-01-05 23:28:50|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609889340000|2021-01-05 23:29:00|1978.5|1978.2|1978.4|1978.1|1978.5|1978.2|1978.4|1978.1|2
1609889370000|2021-01-05 23:29:30|1978.5|1978.2|1978.4|1978.1|1978.5|1978.2|1978.4|1978.1|2
1609889400000|2021-01-05 23:30:00|1978.5|1978.2|1978.6|1978.3|1979.1|1978.8|1978.5|1978.2|12
1609889410000|2021-01-05 23:30:10|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|2
1609889430000|2021-01-05 23:30:30|1977.4|1977.1|1976.1|1975.8|1977.4|1977.1|1976.1|1975.8|18
1609889440000|2021-01-05 23:30:40|1975.6|1975.3|1975.2|1974.9|1975.9|1975.6|1975.2|1974.9|15
1609889450000|2021-01-05 23:30:50|1975.4|1975.1|1975.3|1975|1975.6|1975.3|1975.3|1975|7
1609889460000|2021-01-05 23:31:00|1975.7|1975.4|1976|1975.7|1976|1975.7|1975.7|1975.4|3
1609889470000|2021-01-05 23:31:10|1976.2|1975.9|1976.3|1976|1976.3|1976|1976.2|1975.9|3
1609889480000|2021-01-05 23:31:20|1976.4|1976.1|1976.7|1976.4|1976.7|1976.4|1976.2|1975.9|6
1609889490000|2021-01-05 23:31:30|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|1
1609889500000|2021-01-05 23:31:40|1977.1|1976.8|1977.5|1977.2|1977.5|1977.2|1977.1|1976.8|5
1609889510000|2021-01-05 23:31:50|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1977|1976.7|3
1609889520000|2021-01-05 23:32:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|5
1609889550000|2021-01-05 23:32:30|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1609889570000|2021-01-05 23:32:50|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|10
1609889580000|2021-01-05 23:33:00|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|3
1609889590000|2021-01-05 23:33:10|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1609889610000|2021-01-05 23:33:30|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1609889620000|2021-01-05 23:33:40|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|2
1609889640000|2021-01-05 23:34:00|1975.6|1975.3|1975.9|1975.6|1975.9|1975.6|1975.6|1975.3|2
1609889650000|2021-01-05 23:34:10|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1
1609889660000|2021-01-05 23:34:20|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1609889670000|2021-01-05 23:34:30|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1609889700000|2021-01-05 23:35:00|||||||||1
1609889710000|2021-01-05 23:35:10|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|4
1609889720000|2021-01-05 23:35:20|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|4
1609889740000|2021-01-05 23:35:40|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|4
1609889750000|2021-01-05 23:35:50|1975.9|1975.6|1975.7|1975.4|1975.9|1975.6|1975.7|1975.4|4
1609889760000|2021-01-05 23:36:00|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|2
1609889770000|2021-01-05 23:36:10|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|3
1609889780000|2021-01-05 23:36:20|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1609889820000|2021-01-05 23:37:00|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609889860000|2021-01-05 23:37:40|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1609889870000|2021-01-05 23:37:50|||||||||1
1609889880000|2021-01-05 23:38:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1609889900000|2021-01-05 23:38:20|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1609889910000|2021-01-05 23:38:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609889920000|2021-01-05 23:38:40|1976.9|1976.6|1977.2|1976.9|1977.2|1976.9|1976.9|1976.6|9
1609889930000|2021-01-05 23:38:50|1977.5|1977.2|1977.9|1977.6|1977.9|1977.6|1977.5|1977.2|3
1609889940000|2021-01-05 23:39:00|1978.2|1977.9|1978.1|1977.8|1978.2|1977.9|1978.1|1977.8|4
1609889950000|2021-01-05 23:39:10|||||||||2
1609889960000|2021-01-05 23:39:20|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609889970000|2021-01-05 23:39:30|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609889990000|2021-01-05 23:39:50|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|2
1609890000000|2021-01-05 23:40:00|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|2
1609890030000|2021-01-05 23:40:30|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|2
1609890040000|2021-01-05 23:40:40|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|2
1609890050000|2021-01-05 23:40:50|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609890130000|2021-01-05 23:42:10|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1609890150000|2021-01-05 23:42:30|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609890180000|2021-01-05 23:43:00|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1609890220000|2021-01-05 23:43:40|1978.2|1977.9|1978.4|1978.1|1978.4|1978.1|1978.2|1977.9|2
1609890240000|2021-01-05 23:44:00|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609890260000|2021-01-05 23:44:20|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1609890270000|2021-01-05 23:44:30|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609890280000|2021-01-05 23:44:40|||||||||2
1609890290000|2021-01-05 23:44:50|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|3
1609890300000|2021-01-05 23:45:00|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|3
1609890310000|2021-01-05 23:45:10|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|2
1609890320000|2021-01-05 23:45:20|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609890340000|2021-01-05 23:45:40|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|4
1609890350000|2021-01-05 23:45:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|4
1609890360000|2021-01-05 23:46:00|1978.1|1977.8|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|6
1609890410000|2021-01-05 23:46:50|1977.7|1977.4|1977.5|1977.2|1977.7|1977.4|1977.5|1977.2|6
1609890430000|2021-01-05 23:47:10|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|2
1609890440000|2021-01-05 23:47:20|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|3
1609890450000|2021-01-05 23:47:30|1977.7|1977.4|1977.3|1977|1977.7|1977.4|1977.3|1977|46
1609890460000|2021-01-05 23:47:40|||||||||2
1609890470000|2021-01-05 23:47:50|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|2
1609890480000|2021-01-05 23:48:00|1977.4|1977.1|1976.9|1976.6|1977.4|1977.1|1976.9|1976.6|5
1609890530000|2021-01-05 23:48:50|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1
1609890560000|2021-01-05 23:49:20|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|28
1609890590000|2021-01-05 23:49:50|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1609890600000|2021-01-05 23:50:00|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.2|1977.9|6
1609890610000|2021-01-05 23:50:10|||||||||2
1609890640000|2021-01-05 23:50:40|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|3
1609890660000|2021-01-05 23:51:00|1978.5|1978.2|1978|1977.7|1978.5|1978.2|1978|1977.7|3
1609890700000|2021-01-05 23:51:40|1978.3|1978|1978.2|1977.9|1978.3|1978|1978.2|1977.9|5
1609890710000|2021-01-05 23:51:50|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609890720000|2021-01-05 23:52:00|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609890740000|2021-01-05 23:52:20|1978.2|1977.9|1978.1|1977.8|1978.2|1977.9|1978.1|1977.8|2
1609890760000|2021-01-05 23:52:40|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609890770000|2021-01-05 23:52:50|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609890780000|2021-01-05 23:53:00|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609890800000|2021-01-05 23:53:20|||||||||2
1609890810000|2021-01-05 23:53:30|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1609890830000|2021-01-05 23:53:50|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609890840000|2021-01-05 23:54:00|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|2
1609890870000|2021-01-05 23:54:30|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|2
1609890910000|2021-01-05 23:55:10|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|2
1609890920000|2021-01-05 23:55:20|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|14
1609890960000|2021-01-05 23:56:00|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1609890980000|2021-01-05 23:56:20|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|1
1609890990000|2021-01-05 23:56:30|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609891020000|2021-01-05 23:57:00|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|4
1609891030000|2021-01-05 23:57:10|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1609891050000|2021-01-05 23:57:30|||||||||2
1609891060000|2021-01-05 23:57:40|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|4
1609891070000|2021-01-05 23:57:50|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609891080000|2021-01-05 23:58:00|1977|1976.7|1976.5|1976.2|1977|1976.7|1976.5|1976.2|5
1609891090000|2021-01-05 23:58:10|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1609891130000|2021-01-05 23:58:50|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1609891140000|2021-01-05 23:59:00|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1977|1976.7|2
1609891150000|2021-01-05 23:59:10|1976.9|1976.6|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|3
1609891200000|2021-01-06 00:00:00|1977.5|1977.2|1977.5|1977.2|1977.7|1977.4|1977.3|1977|5
1609891230000|2021-01-06 00:00:30|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609891240000|2021-01-06 00:00:40|1977.9|1977.6|1978.1|1977.8|1978.1|1977.8|1977.7|1977.4|6
1609891250000|2021-01-06 00:00:50|1978.2|1977.9|1979|1978.7|1979|1978.7|1978.2|1977.9|17
1609891260000|2021-01-06 00:01:00|1978.9|1978.6|1979.2|1978.9|1979.2|1978.9|1978.5|1978.2|6
1609891270000|2021-01-06 00:01:10|1979.6|1979.3|1979.6|1979.3|1979.8|1979.5|1979.5|1979.2|40
1609891280000|2021-01-06 00:01:20|1979.7|1979.4|1979.1|1978.8|1979.8|1979.5|1979.1|1978.8|8
1609891290000|2021-01-06 00:01:30|1978.8|1978.5|1978.6|1978.3|1978.8|1978.5|1978.6|1978.3|2
1609891300000|2021-01-06 00:01:40|1977.7|1977.4|1977.9|1977.6|1977.9|1977.6|1977.6|1977.3|3
1609891320000|2021-01-06 00:02:00|||||||||1
1609891340000|2021-01-06 00:02:20|1977.8|1977.5|1977.5|1977.2|1977.8|1977.5|1977.5|1977.2|3
1609891370000|2021-01-06 00:02:50|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1609891380000|2021-01-06 00:03:00|1978.1|1977.8|1978.4|1978.1|1978.4|1978.1|1978.1|1977.8|2
1609891390000|2021-01-06 00:03:10|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.6|1978.3|4
1609891400000|2021-01-06 00:03:20|1979|1978.7|1979|1978.7|1979.4|1979.1|1979|1978.7|7
1609891410000|2021-01-06 00:03:30|1979.5|1979.2|1979.3|1979|1979.5|1979.2|1979.3|1979|5
1609891420000|2021-01-06 00:03:40|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1
1609891430000|2021-01-06 00:03:50|1979.6|1979.3|1981.4|1981.1|1981.6|1981.3|1979.6|1979.3|69
1609891440000|2021-01-06 00:04:00|1981.5|1981.2|1981.7|1981.4|1982.2|1981.9|1980.8|1980.5|36
1609891450000|2021-01-06 00:04:10|1981.4|1981.1|1981.1|1980.8|1981.4|1981.1|1981.1|1980.8|4
1609891460000|2021-01-06 00:04:20|1981|1980.7|1979.4|1979.1|1981|1980.7|1979.4|1979.1|12
1609891470000|2021-01-06 00:04:30|1979.1|1978.8|1980.3|1980|1980.4|1980.1|1979.1|1978.8|9
1609891480000|2021-01-06 00:04:40|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|3
1609891490000|2021-01-06 00:04:50|1980.2|1979.9|1980.6|1980.3|1980.6|1980.3|1980.2|1979.9|4
1609891500000|2021-01-06 00:05:00|1980.3|1980|1980.3|1980|1980.5|1980.2|1980.3|1980|3
1609891540000|2021-01-06 00:05:40|1979.9|1979.6|1979.6|1979.3|1979.9|1979.6|1979.6|1979.3|4
1609891550000|2021-01-06 00:05:50|1979|1978.7|1978.7|1978.4|1979|1978.7|1978.7|1978.4|7
1609891560000|2021-01-06 00:06:00|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|6
1609891570000|2021-01-06 00:06:10|1979.3|1979|1979.8|1979.5|1979.8|1979.5|1979.3|1979|3
1609891580000|2021-01-06 00:06:20|1979.1|1978.8|1979.4|1979.1|1979.4|1979.1|1979.1|1978.8|2
1609891620000|2021-01-06 00:07:00|1979.3|1979|1979.7|1979.4|1979.7|1979.4|1979.3|1979|3
1609891630000|2021-01-06 00:07:10|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609891690000|2021-01-06 00:08:10|1979.2|1978.9|1979.9|1979.6|1980.2|1979.9|1979.2|1978.9|56
1609891700000|2021-01-06 00:08:20|1980|1979.7|1979.8|1979.5|1980|1979.7|1979.8|1979.5|8
1609891710000|2021-01-06 00:08:30|1979.6|1979.3|1979.1|1978.8|1979.6|1979.3|1979.1|1978.8|10
1609891730000|2021-01-06 00:08:50|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609891740000|2021-01-06 00:09:00|1978.7|1978.4|1978.6|1978.3|1978.9|1978.6|1978.6|1978.3|6
1609891750000|2021-01-06 00:09:10|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1978.1|1977.8|3
1609891760000|2021-01-06 00:09:20|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|2
1609891770000|2021-01-06 00:09:30|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609891780000|2021-01-06 00:09:40|1978.4|1978.1|1977.9|1977.6|1978.5|1978.2|1977.9|1977.6|9
1609891790000|2021-01-06 00:09:50|||||||||1
1609891800000|2021-01-06 00:10:00|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|5
1609891820000|2021-01-06 00:10:20|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609891840000|2021-01-06 00:10:40|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|2
1609891870000|2021-01-06 00:11:10|1977.5|1977.2|1977.2|1976.9|1977.5|1977.2|1977.2|1976.9|9
1609891900000|2021-01-06 00:11:40|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|3
1609891910000|2021-01-06 00:11:50|1977.9|1977.6|1978.3|1978|1978.3|1978|1977.7|1977.4|7
1609891930000|2021-01-06 00:12:10|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609891950000|2021-01-06 00:12:30|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609891960000|2021-01-06 00:12:40|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609891990000|2021-01-06 00:13:10|||||||||1
1609892000000|2021-01-06 00:13:20|1979.2|1978.9|1978.9|1978.6|1979.2|1978.9|1978.9|1978.6|5
1609892010000|2021-01-06 00:13:30|1978.7|1978.4|1978.3|1978|1978.7|1978.4|1978.3|1978|5
1609892020000|2021-01-06 00:13:40|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|2
1609892030000|2021-01-06 00:13:50|||||||||3
1609892080000|2021-01-06 00:14:40|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609892090000|2021-01-06 00:14:50|1977.9|1977.6|1978.6|1978.3|1978.6|1978.3|1977.9|1977.6|4
1609892110000|2021-01-06 00:15:10|1978.9|1978.6|1979.8|1979.5|1980.3|1980|1978.9|1978.6|31
1609892120000|2021-01-06 00:15:20|1979.7|1979.4|1978.8|1978.5|1979.7|1979.4|1978.8|1978.5|4
1609892130000|2021-01-06 00:15:30|1978.4|1978.1|1978.4|1978.1|1978.7|1978.4|1978.4|1978.1|11
1609892180000|2021-01-06 00:16:20|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609892190000|2021-01-06 00:16:30|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|2
1609892230000|2021-01-06 00:17:10|1978.7|1978.4|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|2
1609892240000|2021-01-06 00:17:20|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609892260000|2021-01-06 00:17:40|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|3
1609892270000|2021-01-06 00:17:50|||||||||2
1609892290000|2021-01-06 00:18:10|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|5
1609892310000|2021-01-06 00:18:30|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609892320000|2021-01-06 00:18:40|1978.5|1978.2|1977.9|1977.6|1978.5|1978.2|1977.9|1977.6|11
1609892340000|2021-01-06 00:19:00|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|2
1609892360000|2021-01-06 00:19:20|1979.1|1978.8|1979.3|1979|1979.3|1979|1979.1|1978.8|2
1609892370000|2021-01-06 00:19:30|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|2
1609892390000|2021-01-06 00:19:50|1979.2|1978.9|1979.5|1979.2|1979.5|1979.2|1979.1|1978.8|3
1609892400000|2021-01-06 00:20:00|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979.5|1979.2|5
1609892410000|2021-01-06 00:20:10|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|3
1609892420000|2021-01-06 00:20:20|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|3
1609892430000|2021-01-06 00:20:30|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609892440000|2021-01-06 00:20:40|1980.1|1979.8|1980.3|1980|1980.3|1980|1980.1|1979.8|2
1609892450000|2021-01-06 00:20:50|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|10
1609892460000|2021-01-06 00:21:00|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|2
1609892470000|2021-01-06 00:21:10|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1
1609892480000|2021-01-06 00:21:20|1980.9|1980.6|1981.5|1981.2|1981.7|1981.4|1980.9|1980.6|8
1609892490000|2021-01-06 00:21:30|1980.8|1980.5|1981.1|1980.8|1981.1|1980.8|1980.7|1980.4|11
1609892500000|2021-01-06 00:21:40|1981.2|1980.9|1980.6|1980.3|1981.2|1980.9|1980.5|1980.2|7
1609892520000|2021-01-06 00:22:00|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1
1609892530000|2021-01-06 00:22:10|1980.9|1980.6|1980.8|1980.5|1981.2|1980.9|1980.5|1980.2|38
1609892540000|2021-01-06 00:22:20|1981.2|1980.9|1982.1|1981.8|1982.2|1981.9|1981.2|1980.9|45
1609892550000|2021-01-06 00:22:30|1982.7|1982.4|1983.3|1983|1983.3|1983|1982.7|1982.4|11
1609892560000|2021-01-06 00:22:40|1982.7|1982.4|1981.9|1981.6|1983|1982.7|1981.9|1981.6|17
1609892570000|2021-01-06 00:22:50|1982|1981.7|1982.6|1982.3|1982.6|1982.3|1981.6|1981.3|47
1609892580000|2021-01-06 00:23:00|1982.8|1982.5|1982.6|1982.3|1983|1982.7|1982.6|1982.3|13
1609892600000|2021-01-06 00:23:20|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|2
1609892610000|2021-01-06 00:23:30|1983.1|1982.8|1983|1982.7|1983.3|1983|1982.8|1982.5|16
1609892620000|2021-01-06 00:23:40|1983.1|1982.8|1983.3|1983|1983.3|1983|1983.1|1982.8|3
1609892630000|2021-01-06 00:23:50|1983.2|1982.9|1982.6|1982.3|1983.2|1982.9|1982.6|1982.3|4
1609892650000|2021-01-06 00:24:10|||||||||1
1609892660000|2021-01-06 00:24:20|||||||||7
1609892670000|2021-01-06 00:24:30|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609892680000|2021-01-06 00:24:40|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1609892690000|2021-01-06 00:24:50|1982.6|1982.3|1982.2|1981.9|1982.6|1982.3|1982.2|1981.9|2
1609892700000|2021-01-06 00:25:00|1982.4|1982.1|1983.2|1982.9|1983.2|1982.9|1982.4|1982.1|7
1609892710000|2021-01-06 00:25:10|1983.6|1983.3|1983.1|1982.8|1983.7|1983.4|1983.1|1982.8|6
1609892720000|2021-01-06 00:25:20|1982.7|1982.4|1983.1|1982.8|1983.1|1982.8|1982.7|1982.4|5
1609892730000|2021-01-06 00:25:30|1982.8|1982.5|1983.4|1983.1|1983.4|1983.1|1982.5|1982.2|8
1609892740000|2021-01-06 00:25:40|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|5
1609892750000|2021-01-06 00:25:50|1983.4|1983.1|1983.1|1982.8|1983.4|1983.1|1983.1|1982.8|3
1609892760000|2021-01-06 00:26:00|1983.4|1983.1|1983.1|1982.8|1983.7|1983.4|1983.1|1982.8|8
1609892770000|2021-01-06 00:26:10|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|4
1609892780000|2021-01-06 00:26:20|1983.7|1983.4|1984.1|1983.8|1984.6|1984.3|1983.7|1983.4|34
1609892790000|2021-01-06 00:26:30|1983.9|1983.6|1983.5|1983.2|1983.9|1983.6|1983.5|1983.2|3
1609892800000|2021-01-06 00:26:40|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|6
1609892810000|2021-01-06 00:26:50|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|2
1609892820000|2021-01-06 00:27:00|1983|1982.7|1982.4|1982.1|1983|1982.7|1982.4|1982.1|8
1609892830000|2021-01-06 00:27:10|1982.2|1981.9|1982|1981.7|1982.2|1981.9|1982|1981.7|2
1609892840000|2021-01-06 00:27:20|1982.5|1982.2|1982.4|1982.1|1982.5|1982.2|1982.2|1981.9|4
1609892850000|2021-01-06 00:27:30|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|2
1609892860000|2021-01-06 00:27:40|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|7
1609892870000|2021-01-06 00:27:50|1982.1|1981.8|1982.5|1982.2|1982.5|1982.2|1982.1|1981.8|2
1609892890000|2021-01-06 00:28:10|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609892910000|2021-01-06 00:28:30|1982.4|1982.1|1982.2|1981.9|1982.4|1982.1|1982.2|1981.9|3
1609892930000|2021-01-06 00:28:50|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.3|1982|6
1609892940000|2021-01-06 00:29:00|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|2
1609892950000|2021-01-06 00:29:10|1982.2|1981.9|1982.6|1982.3|1982.6|1982.3|1982.2|1981.9|3
1609892970000|2021-01-06 00:29:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1609892980000|2021-01-06 00:29:40|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1609893000000|2021-01-06 00:30:00|1983.1|1982.8|1983.3|1983|1983.3|1983|1982.9|1982.6|14
1609893010000|2021-01-06 00:30:10|1983.7|1983.4|1983.1|1982.8|1983.7|1983.4|1983.1|1982.8|6
1609893020000|2021-01-06 00:30:20|1982.5|1982.2|1982.7|1982.4|1982.7|1982.4|1982.5|1982.2|2
1609893030000|2021-01-06 00:30:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1609893040000|2021-01-06 00:30:40|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|2
1609893070000|2021-01-06 00:31:10|1983.1|1982.8|1982.8|1982.5|1983.1|1982.8|1982.8|1982.5|6
1609893080000|2021-01-06 00:31:20|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|9
1609893090000|2021-01-06 00:31:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609893100000|2021-01-06 00:31:40|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1609893120000|2021-01-06 00:32:00|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.7|1981.4|40
1609893130000|2021-01-06 00:32:10|1981.8|1981.5|1981.7|1981.4|1982.1|1981.8|1981.7|1981.4|9
1609893140000|2021-01-06 00:32:20|1981.9|1981.6|1981.8|1981.5|1982|1981.7|1981.8|1981.5|6
1609893150000|2021-01-06 00:32:30|1981.5|1981.2|1981.8|1981.5|1981.8|1981.5|1981.4|1981.1|23
1609893170000|2021-01-06 00:32:50|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.4|1981.1|5
1609893190000|2021-01-06 00:33:10|1981.8|1981.5|1981.9|1981.6|1981.9|1981.6|1981.7|1981.4|20
1609893210000|2021-01-06 00:33:30|||||||||1
1609893220000|2021-01-06 00:33:40|1981.7|1981.4|1981.8|1981.5|1981.8|1981.5|1981.6|1981.3|23
1609893230000|2021-01-06 00:33:50|1981.6|1981.3|1981.5|1981.2|1981.6|1981.3|1981.5|1981.2|4
1609893240000|2021-01-06 00:34:00|1981.4|1981.1|1982.4|1982.1|1982.4|1982.1|1981.4|1981.1|11
1609893250000|2021-01-06 00:34:10|||||||||1
1609893260000|2021-01-06 00:34:20|1982.8|1982.5|1982.4|1982.1|1982.8|1982.5|1982.4|1982.1|2
1609893270000|2021-01-06 00:34:30|1982.9|1982.6|1983.5|1983.2|1983.7|1983.4|1982.9|1982.6|20
1609893280000|2021-01-06 00:34:40|1983.7|1983.4|1983.9|1983.6|1984|1983.7|1983.7|1983.4|8
1609893290000|2021-01-06 00:34:50|1984.2|1983.9|1983.7|1983.4|1984.2|1983.9|1983.7|1983.4|10
1609893300000|2021-01-06 00:35:00|1983.5|1983.2|1982.9|1982.6|1983.5|1983.2|1982.9|1982.6|6
1609893310000|2021-01-06 00:35:10|1983.6|1983.3|1982.8|1982.5|1983.6|1983.3|1982.8|1982.5|6
1609893320000|2021-01-06 00:35:20|1983|1982.7|1982.8|1982.5|1983|1982.7|1982.7|1982.4|4
1609893370000|2021-01-06 00:36:10|1983.1|1982.8|1983.3|1983|1983.5|1983.2|1983.1|1982.8|9
1609893390000|2021-01-06 00:36:30|1983.6|1983.3|1983.5|1983.2|1983.6|1983.3|1983.5|1983.2|5
1609893430000|2021-01-06 00:37:10|1983.6|1983.3|1983.9|1983.6|1983.9|1983.6|1983.6|1983.3|2
1609893460000|2021-01-06 00:37:40|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|3
1609893470000|2021-01-06 00:37:50|1983.6|1983.3|1983.5|1983.2|1983.6|1983.3|1983.5|1983.2|5
1609893490000|2021-01-06 00:38:10|1983.7|1983.4|1983.6|1983.3|1983.8|1983.5|1983.6|1983.3|19
1609893500000|2021-01-06 00:38:20|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1
1609893510000|2021-01-06 00:38:30|1984.6|1984.3|1984.2|1983.9|1984.6|1984.3|1984.2|1983.9|4
1609893520000|2021-01-06 00:38:40|1984.7|1984.4|1984.3|1984|1984.7|1984.4|1984.3|1984|10
1609893530000|2021-01-06 00:38:50|1984.5|1984.2|1984.2|1983.9|1984.5|1984.2|1984.1|1983.8|12
1609893540000|2021-01-06 00:39:00|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1984|1983.7|2
1609893550000|2021-01-06 00:39:10|1984.4|1984.1|1984.5|1984.2|1984.5|1984.2|1984.4|1984.1|3
1609893560000|2021-01-06 00:39:20|1984.1|1983.8|1984.4|1984.1|1984.4|1984.1|1984.1|1983.8|3
1609893570000|2021-01-06 00:39:30|1984.3|1984|1984.7|1984.4|1984.8|1984.5|1984.2|1983.9|14
1609893580000|2021-01-06 00:39:40|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|3
1609893590000|2021-01-06 00:39:50|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|6
1609893600000|2021-01-06 00:40:00|||||||||2
1609893610000|2021-01-06 00:40:10|1985.1|1984.8|1984.8|1984.5|1985.6|1985.3|1984.8|1984.5|13
1609893620000|2021-01-06 00:40:20|1984.5|1984.2|1984.9|1984.6|1984.9|1984.6|1984.5|1984.2|3
1609893650000|2021-01-06 00:40:50|1984.5|1984.2|1985.1|1984.8|1985.1|1984.8|1984.5|1984.2|9
1609893660000|2021-01-06 00:41:00|1984.9|1984.6|1984.7|1984.4|1984.9|1984.6|1984.5|1984.2|6
1609893670000|2021-01-06 00:41:10|1984.6|1984.3|1985|1984.7|1985|1984.7|1984.6|1984.3|10
1609893680000|2021-01-06 00:41:20|1985.2|1984.9|1985.4|1985.1|1985.4|1985.1|1985.1|1984.8|6
1609893700000|2021-01-06 00:41:40|1986.7|1986.4|1986.1|1985.8|1986.7|1986.4|1986.1|1985.8|54
1609893710000|2021-01-06 00:41:50|1986.5|1986.2|1986.7|1986.4|1986.7|1986.4|1986.3|1986|11
1609893720000|2021-01-06 00:42:00|1987|1986.7|1986.7|1986.4|1987|1986.7|1986.2|1985.9|26
1609893730000|2021-01-06 00:42:10|1986.5|1986.2|1986.6|1986.3|1986.6|1986.3|1986.5|1986.2|3
1609893740000|2021-01-06 00:42:20|1986.4|1986.1|1985.9|1985.6|1986.4|1986.1|1985.9|1985.6|22
1609893750000|2021-01-06 00:42:30|1986.2|1985.9|1986.1|1985.8|1986.4|1986.1|1986.1|1985.8|21
1609893760000|2021-01-06 00:42:40|1987.3|1987|1987|1986.7|1987.3|1987|1987|1986.7|5
1609893770000|2021-01-06 00:42:50|1987.1|1986.8|1987|1986.7|1987.4|1987.1|1987|1986.7|19
1609893780000|2021-01-06 00:43:00|1987.6|1987.3|1987.7|1987.4|1987.7|1987.4|1987.6|1987.3|5
1609893790000|2021-01-06 00:43:10|1987.6|1987.3|1987.8|1987.5|1988.1|1987.8|1987.6|1987.3|12
1609893800000|2021-01-06 00:43:20|1987.7|1987.4|1987.6|1987.3|1987.7|1987.4|1987.5|1987.2|8
1609893810000|2021-01-06 00:43:30|1987.7|1987.4|1988.4|1988.1|1988.7|1988.4|1987.7|1987.4|17
1609893820000|2021-01-06 00:43:40|1988.7|1988.4|1988.3|1988|1988.9|1988.6|1988.2|1987.9|14
1609893830000|2021-01-06 00:43:50|1988.8|1988.5|1989.4|1989.1|1989.4|1989.1|1988.6|1988.3|47
1609893840000|2021-01-06 00:44:00|1989|1988.7|1988.5|1988.2|1989.1|1988.8|1988.5|1988.2|41
1609893850000|2021-01-06 00:44:10|1988.3|1988|1987.8|1987.5|1988.3|1988|1987.7|1987.4|36
1609893860000|2021-01-06 00:44:20|1987.7|1987.4|1987.3|1987|1987.8|1987.5|1986.9|1986.6|45
1609893870000|2021-01-06 00:44:30|1987.4|1987.1|1987.6|1987.3|1987.6|1987.3|1987.4|1987.1|3
1609893880000|2021-01-06 00:44:40|1988|1987.7|1988.6|1988.3|1988.7|1988.4|1988|1987.7|8
1609893890000|2021-01-06 00:44:50|1988.5|1988.2|1988.6|1988.3|1989|1988.7|1988.5|1988.2|12
1609893900000|2021-01-06 00:45:00|1988.8|1988.5|1988.6|1988.3|1989.1|1988.8|1988.6|1988.3|10
1609893910000|2021-01-06 00:45:10|1989.1|1988.8|1988.9|1988.6|1989.1|1988.8|1988.6|1988.3|13
1609893920000|2021-01-06 00:45:20|1988.6|1988.3|1988.7|1988.4|1988.9|1988.6|1988.6|1988.3|23
1609893930000|2021-01-06 00:45:30|1988.6|1988.3|1989.1|1988.8|1989.1|1988.8|1988.6|1988.3|39
1609893940000|2021-01-06 00:45:40|1988.8|1988.5|1989.2|1988.9|1989.2|1988.9|1988.8|1988.5|2
1609893950000|2021-01-06 00:45:50|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1
1609893960000|2021-01-06 00:46:00|1988.8|1988.5|1988.9|1988.6|1988.9|1988.6|1988.8|1988.5|8
1609893970000|2021-01-06 00:46:10|1989|1988.7|1989.4|1989.1|1989.5|1989.2|1989|1988.7|22
1609893980000|2021-01-06 00:46:20|1989.3|1989|1988.9|1988.6|1989.3|1989|1988.9|1988.6|8
1609893990000|2021-01-06 00:46:30|1988.7|1988.4|1989|1988.7|1989|1988.7|1988.7|1988.4|2
1609894000000|2021-01-06 00:46:40|1988.7|1988.4|1988.6|1988.3|1988.7|1988.4|1988.6|1988.3|3
1609894010000|2021-01-06 00:46:50|1988.9|1988.6|1989.2|1988.9|1989.2|1988.9|1988.9|1988.6|8
1609894020000|2021-01-06 00:47:00|1989.4|1989.1|1989.2|1988.9|1989.4|1989.1|1989|1988.7|5
1609894030000|2021-01-06 00:47:10|||||||||8
1609894050000|2021-01-06 00:47:30|1988.9|1988.6|1987.4|1987.1|1988.9|1988.6|1987.4|1987.1|25
1609894060000|2021-01-06 00:47:40|1987.5|1987.2|1988.4|1988.1|1988.4|1988.1|1987.4|1987.1|10
1609894070000|2021-01-06 00:47:50|1988.1|1987.8|1987.9|1987.6|1988.1|1987.8|1987.4|1987.1|54
1609894080000|2021-01-06 00:48:00|1987.1|1986.8|1987.1|1986.8|1987.3|1987|1987.1|1986.8|11
1609894090000|2021-01-06 00:48:10|1986.8|1986.5|1986.8|1986.5|1987|1986.7|1986.6|1986.3|11
1609894100000|2021-01-06 00:48:20|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|15
1609894110000|2021-01-06 00:48:30|1986.5|1986.2|1986.4|1986.1|1986.5|1986.2|1986.1|1985.8|13
1609894120000|2021-01-06 00:48:40|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|2
1609894130000|2021-01-06 00:48:50|1986.2|1985.9|1986.9|1986.6|1986.9|1986.6|1986.2|1985.9|20
1609894140000|2021-01-06 00:49:00|1987.3|1987|1987.5|1987.2|1987.5|1987.2|1987.2|1986.9|6
1609894150000|2021-01-06 00:49:10|1987.3|1987|1987.2|1986.9|1987.3|1987|1987.2|1986.9|3
1609894160000|2021-01-06 00:49:20|1987.1|1986.8|1986.7|1986.4|1987.1|1986.8|1986.4|1986.1|12
1609894170000|2021-01-06 00:49:30|1987|1986.7|1987|1986.7|1987|1986.7|1987|1986.7|1
1609894190000|2021-01-06 00:49:50|1987.3|1987|1987.3|1987|1987.3|1987|1987.3|1987|1
1609894200000|2021-01-06 00:50:00|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1
1609894210000|2021-01-06 00:50:10|1987|1986.7|1987|1986.7|1987|1986.7|1987|1986.7|2
1609894230000|2021-01-06 00:50:30|1987.5|1987.2|1987|1986.7|1987.5|1987.2|1987|1986.7|3
1609894240000|2021-01-06 00:50:40|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1
1609894250000|2021-01-06 00:50:50|1987.8|1987.5|1987.9|1987.6|1987.9|1987.6|1987.8|1987.5|6
1609894260000|2021-01-06 00:51:00|1987.1|1986.8|1987.9|1987.6|1987.9|1987.6|1987|1986.7|5
1609894270000|2021-01-06 00:51:10|1987.6|1987.3|1987.8|1987.5|1987.9|1987.6|1987.3|1987|12
1609894280000|2021-01-06 00:51:20|1987.1|1986.8|1987.2|1986.9|1987.9|1987.6|1987.1|1986.8|11
1609894290000|2021-01-06 00:51:30|1987|1986.7|1987|1986.7|1987|1986.7|1987|1986.7|1
1609894300000|2021-01-06 00:51:40|1986.9|1986.6|1987.4|1987.1|1987.4|1987.1|1986.8|1986.5|9
1609894310000|2021-01-06 00:51:50|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|4
1609894320000|2021-01-06 00:52:00|1987.2|1986.9|1987.1|1986.8|1987.4|1987.1|1987.1|1986.8|5
1609894330000|2021-01-06 00:52:10|1986.8|1986.5|1986.3|1986|1986.8|1986.5|1986.3|1986|8
1609894340000|2021-01-06 00:52:20|1985.9|1985.6|1985.6|1985.3|1985.9|1985.6|1985.6|1985.3|14
1609894350000|2021-01-06 00:52:30|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1
1609894360000|2021-01-06 00:52:40|1985.8|1985.5|1985|1984.7|1985.8|1985.5|1984.9|1984.6|25
1609894370000|2021-01-06 00:52:50|1985.5|1985.2|1986|1985.7|1986|1985.7|1985.5|1985.2|9
1609894380000|2021-01-06 00:53:00|1986.2|1985.9|1986.1|1985.8|1986.2|1985.9|1986.1|1985.8|2
1609894400000|2021-01-06 00:53:20|1986.3|1986|1986|1985.7|1986.3|1986|1986|1985.7|7
1609894410000|2021-01-06 00:53:30|1985.4|1985.1|1983.8|1983.5|1985.4|1985.1|1983.8|1983.5|14
1609894420000|2021-01-06 00:53:40|1984|1983.7|1984|1983.7|1984.5|1984.2|1983.1|1982.8|53
1609894430000|2021-01-06 00:53:50|1984.4|1984.1|1984.8|1984.5|1984.8|1984.5|1984|1983.7|11
1609894440000|2021-01-06 00:54:00|1984.7|1984.4|1984.5|1984.2|1984.7|1984.4|1984.5|1984.2|2
1609894460000|2021-01-06 00:54:20|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|2
1609894470000|2021-01-06 00:54:30|1984.9|1984.6|1984.9|1984.6|1985|1984.7|1984.4|1984.1|9
1609894480000|2021-01-06 00:54:40|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|2
1609894500000|2021-01-06 00:55:00|1984.4|1984.1|1983.6|1983.3|1984.4|1984.1|1983.6|1983.3|16
1609894510000|2021-01-06 00:55:10|1983.2|1982.9|1982.3|1982|1983.2|1982.9|1980.9|1980.6|50
1609894520000|2021-01-06 00:55:20|1981.6|1981.3|1982.5|1982.2|1982.7|1982.4|1981.6|1981.3|16
1609894530000|2021-01-06 00:55:30|||||||||2
1609894540000|2021-01-06 00:55:40|1982.7|1982.4|1982.1|1981.8|1982.7|1982.4|1981.4|1981.1|23
1609894550000|2021-01-06 00:55:50|1981.6|1981.3|1981.1|1980.8|1981.6|1981.3|1981.1|1980.8|38
1609894560000|2021-01-06 00:56:00|1980.7|1980.4|1978.2|1977.9|1980.7|1980.4|1978.2|1977.9|46
1609894570000|2021-01-06 00:56:10|1978.1|1977.8|1978.8|1978.5|1978.8|1978.5|1976.4|1976.1|81
1609894580000|2021-01-06 00:56:20|1978.4|1978.1|1977.6|1977.3|1978.4|1978.1|1977.6|1977.3|7
1609894590000|2021-01-06 00:56:30|1978.3|1978|1977.4|1977.1|1978.3|1978|1977.4|1977.1|4
1609894600000|2021-01-06 00:56:40|1977.7|1977.4|1978.5|1978.2|1978.9|1978.6|1977.7|1977.4|13
1609894610000|2021-01-06 00:56:50|1978.4|1978.1|1978.6|1978.3|1978.6|1978.3|1978.3|1978|8
1609894620000|2021-01-06 00:57:00|1977.8|1977.5|1978.2|1977.9|1978.2|1977.9|1977.5|1977.2|9
1609894630000|2021-01-06 00:57:10|1977.6|1977.3|1977.4|1977.1|1977.6|1977.3|1977.2|1976.9|19
1609894640000|2021-01-06 00:57:20|1978.4|1978.1|1979|1978.7|1979|1978.7|1978.4|1978.1|4
1609894650000|2021-01-06 00:57:30|1978.5|1978.2|1978.9|1978.6|1978.9|1978.6|1978.5|1978.2|9
1609894660000|2021-01-06 00:57:40|1978.7|1978.4|1978.3|1978|1978.7|1978.4|1978.3|1978|8
1609894680000|2021-01-06 00:58:00|1979.1|1978.8|1979.6|1979.3|1979.8|1979.5|1979.1|1978.8|9
1609894690000|2021-01-06 00:58:10|1979.2|1978.9|1979.9|1979.6|1979.9|1979.6|1979.2|1978.9|71
1609894700000|2021-01-06 00:58:20|1979.8|1979.5|1980|1979.7|1980|1979.7|1979.2|1978.9|35
1609894710000|2021-01-06 00:58:30|1979.9|1979.6|1980.6|1980.3|1980.7|1980.4|1979.6|1979.3|13
1609894720000|2021-01-06 00:58:40|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1980.2|1979.9|3
1609894730000|2021-01-06 00:58:50|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|2
1609894740000|2021-01-06 00:59:00|1980.3|1980|1980.5|1980.2|1980.5|1980.2|1979.5|1979.2|47
1609894760000|2021-01-06 00:59:20|1980.3|1980|1980.9|1980.6|1981.5|1981.2|1980.3|1980|90
1609894770000|2021-01-06 00:59:30|1981.4|1981.1|1981.2|1980.9|1982|1981.7|1981.2|1980.9|37
1609894780000|2021-01-06 00:59:40|1981.1|1980.8|1981|1980.7|1981.4|1981.1|1980.8|1980.5|18
1609894790000|2021-01-06 00:59:50|1981.2|1980.9|1981.3|1981|1981.3|1981|1980.8|1980.5|34
1609894800000|2021-01-06 01:00:00|1981.4|1981.1|1983.6|1983.3|1983.6|1983.3|1981.4|1981.1|26
1609894810000|2021-01-06 01:00:10|1983.9|1983.6|1983.3|1983|1983.9|1983.6|1982.9|1982.6|15
1609894820000|2021-01-06 01:00:20|1983.5|1983.2|1983.9|1983.6|1984.1|1983.8|1983.1|1982.8|31
1609894830000|2021-01-06 01:00:30|1983.7|1983.4|1983.7|1983.4|1984|1983.7|1983.7|1983.4|10
1609894840000|2021-01-06 01:00:40|1983.1|1982.8|1982.8|1982.5|1983.1|1982.8|1982.8|1982.5|3
1609894850000|2021-01-06 01:00:50|1982|1981.7|1982.1|1981.8|1982.5|1982.2|1981.7|1981.4|15
1609894860000|2021-01-06 01:01:00|1982.8|1982.5|1983.2|1982.9|1983.2|1982.9|1982.8|1982.5|7
1609894890000|2021-01-06 01:01:30|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1609894900000|2021-01-06 01:01:40|1982.4|1982.1|1981.6|1981.3|1982.6|1982.3|1981.6|1981.3|11
1609894910000|2021-01-06 01:01:50|1981.2|1980.9|1981.3|1981|1981.3|1981|1981.2|1980.9|2
1609894920000|2021-01-06 01:02:00|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1
1609894930000|2021-01-06 01:02:10|1979.2|1978.9|1979.3|1979|1979.3|1979|1979.2|1978.9|7
1609894940000|2021-01-06 01:02:20|1979.4|1979.1|1980.2|1979.9|1980.2|1979.9|1979.4|1979.1|6
1609894950000|2021-01-06 01:02:30|1979.4|1979.1|1980.3|1980|1980.3|1980|1979.4|1979.1|12
1609894960000|2021-01-06 01:02:40|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1979.8|1979.5|9
1609894980000|2021-01-06 01:03:00|1979.9|1979.6|1980.2|1979.9|1980.2|1979.9|1979.9|1979.6|2
1609894990000|2021-01-06 01:03:10|1980.4|1980.1|1980.1|1979.8|1980.4|1980.1|1980.1|1979.8|14
1609895000000|2021-01-06 01:03:20|1979.8|1979.5|1980.2|1979.9|1980.2|1979.9|1979.8|1979.5|4
1609895010000|2021-01-06 01:03:30|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609895030000|2021-01-06 01:03:50|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1609895040000|2021-01-06 01:04:00|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|2
1609895050000|2021-01-06 01:04:10|1980.2|1979.9|1979.9|1979.6|1980.2|1979.9|1979.9|1979.6|2
1609895070000|2021-01-06 01:04:30|1981|1980.7|1981.1|1980.8|1981.1|1980.8|1981|1980.7|2
1609895080000|2021-01-06 01:04:40|1980.5|1980.2|1980.9|1980.6|1980.9|1980.6|1980.5|1980.2|5
1609895090000|2021-01-06 01:04:50|1981|1980.7|1981.1|1980.8|1981.1|1980.8|1981|1980.7|3
1609895100000|2021-01-06 01:05:00|1981.5|1981.2|1981.9|1981.6|1981.9|1981.6|1981.5|1981.2|4
1609895110000|2021-01-06 01:05:10|1981.6|1981.3|1981.9|1981.6|1981.9|1981.6|1981.6|1981.3|6
1609895130000|2021-01-06 01:05:30|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|2
1609895140000|2021-01-06 01:05:40|1981.3|1981|1981|1980.7|1981.3|1981|1981|1980.7|2
1609895150000|2021-01-06 01:05:50|||||||||1
1609895160000|2021-01-06 01:06:00|||||||||1
1609895170000|2021-01-06 01:06:10|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1
1609895190000|2021-01-06 01:06:30|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1609895200000|2021-01-06 01:06:40|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1609895220000|2021-01-06 01:07:00|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|2
1609895230000|2021-01-06 01:07:10|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|1
1609895250000|2021-01-06 01:07:30|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.2|1980.9|2
1609895290000|2021-01-06 01:08:10|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|2
1609895310000|2021-01-06 01:08:30|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|1
1609895320000|2021-01-06 01:08:40|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1
1609895340000|2021-01-06 01:09:00|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1609895360000|2021-01-06 01:09:20|1981.8|1981.5|1981.9|1981.6|1982|1981.7|1981.8|1981.5|3
1609895370000|2021-01-06 01:09:30|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1609895380000|2021-01-06 01:09:40|1982.5|1982.2|1983.5|1983.2|1983.5|1983.2|1982.5|1982.2|10
1609895390000|2021-01-06 01:09:50|1983.9|1983.6|1983.1|1982.8|1983.9|1983.6|1983.1|1982.8|8
1609895400000|2021-01-06 01:10:00|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|3
1609895430000|2021-01-06 01:10:30|1981.8|1981.5|1982.2|1981.9|1982.2|1981.9|1981.8|1981.5|5
1609895450000|2021-01-06 01:10:50|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.3|1982|3
1609895460000|2021-01-06 01:11:00|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1609895470000|2021-01-06 01:11:10|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|3
1609895480000|2021-01-06 01:11:20|1982.1|1981.8|1982.2|1981.9|1982.2|1981.9|1982.1|1981.8|3
1609895520000|2021-01-06 01:12:00|1982.7|1982.4|1982.3|1982|1982.7|1982.4|1982.3|1982|3
1609895550000|2021-01-06 01:12:30|1982.2|1981.9|1981.5|1981.2|1982.2|1981.9|1981.5|1981.2|5
1609895610000|2021-01-06 01:13:30|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1609895640000|2021-01-06 01:14:00|1981.5|1981.2|1980.9|1980.6|1981.5|1981.2|1980.9|1980.6|13
1609895660000|2021-01-06 01:14:20|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1609895670000|2021-01-06 01:14:30|1981|1980.7|1980.7|1980.4|1981|1980.7|1980.7|1980.4|6
1609895680000|2021-01-06 01:14:40|1981.2|1980.9|1981.7|1981.4|1981.7|1981.4|1981.2|1980.9|2
1609895690000|2021-01-06 01:14:50|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|2
1609895700000|2021-01-06 01:15:00|1981.1|1980.8|1980.9|1980.6|1981.3|1981|1980.9|1980.6|12
1609895710000|2021-01-06 01:15:10|1980.8|1980.5|1981.1|1980.8|1981.1|1980.8|1980.1|1979.8|15
1609895720000|2021-01-06 01:15:20|1981.3|1981|1980.8|1980.5|1981.3|1981|1979.9|1979.6|20
1609895730000|2021-01-06 01:15:30|1979.6|1979.3|1979.8|1979.5|1979.8|1979.5|1979.6|1979.3|3
1609895740000|2021-01-06 01:15:40|1979|1978.7|1979.6|1979.3|1979.6|1979.3|1978.8|1978.5|13
1609895750000|2021-01-06 01:15:50|1979.5|1979.2|1979.2|1978.9|1979.5|1979.2|1979.2|1978.9|3
1609895760000|2021-01-06 01:16:00|1979.4|1979.1|1979.6|1979.3|1980|1979.7|1979.4|1979.1|7
1609895770000|2021-01-06 01:16:10|1979.1|1978.8|1979.7|1979.4|1979.7|1979.4|1979.1|1978.8|2
1609895780000|2021-01-06 01:16:20|1979.9|1979.6|1980.2|1979.9|1980.2|1979.9|1979.9|1979.6|8
1609895790000|2021-01-06 01:16:30|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|6
1609895800000|2021-01-06 01:16:40|1979.3|1979|1978.7|1978.4|1979.3|1979|1978.7|1978.4|11
1609895810000|2021-01-06 01:16:50|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|9
1609895830000|2021-01-06 01:17:10|1978.7|1978.4|1980.1|1979.8|1980.1|1979.8|1978.7|1978.4|8
1609895840000|2021-01-06 01:17:20|1979.9|1979.6|1981.3|1981|1981.3|1981|1979.9|1979.6|27
1609895850000|2021-01-06 01:17:30|1981.1|1980.8|1981.9|1981.6|1982.2|1981.9|1981.1|1980.8|25
1609895860000|2021-01-06 01:17:40|1981.8|1981.5|1981.3|1981|1982.2|1981.9|1981.3|1981|25
1609895870000|2021-01-06 01:17:50|1980.3|1980|1980|1979.7|1980.4|1980.1|1980|1979.7|33
1609895880000|2021-01-06 01:18:00|1979.5|1979.2|1978.9|1978.6|1980.2|1979.9|1978.9|1978.6|45
1609895890000|2021-01-06 01:18:10|1978.8|1978.5|1978|1977.7|1978.8|1978.5|1977.7|1977.4|16
1609895900000|2021-01-06 01:18:20|1977.7|1977.4|1977.7|1977.4|1978.4|1978.1|1977.4|1977.1|52
1609895910000|2021-01-06 01:18:30|1977.5|1977.2|1977|1976.7|1977.9|1977.6|1977|1976.7|41
1609895920000|2021-01-06 01:18:40|1976.9|1976.6|1975.9|1975.6|1976.9|1976.6|1974.9|1974.6|62
1609895930000|2021-01-06 01:18:50|1975.8|1975.5|1974|1973.7|1975.8|1975.5|1973.8|1973.5|76
1609895940000|2021-01-06 01:19:00|1973.4|1973.1|1974|1973.7|1974.4|1974.1|1972.9|1972.6|38
1609895950000|2021-01-06 01:19:10|1974.1|1973.8|1975.6|1975.3|1976.5|1976.2|1974.1|1973.8|45
1609895960000|2021-01-06 01:19:20|1975.5|1975.2|1976|1975.7|1976|1975.7|1975.3|1975|8
1609895970000|2021-01-06 01:19:30|1976.4|1976.1|1976.7|1976.4|1976.7|1976.4|1976.4|1976.1|20
1609895980000|2021-01-06 01:19:40|1976.9|1976.6|1977|1976.7|1977|1976.7|1976.9|1976.6|4
1609895990000|2021-01-06 01:19:50|1976.1|1975.8|1975.7|1975.4|1976.1|1975.8|1975.7|1975.4|9
1609896000000|2021-01-06 01:20:00|1975|1974.7|1975.8|1975.5|1975.8|1975.5|1974.9|1974.6|5
1609896010000|2021-01-06 01:20:10|1975.5|1975.2|1976.3|1976|1976.3|1976|1974.9|1974.6|15
1609896020000|2021-01-06 01:20:20|1976.4|1976.1|1975|1974.7|1976.4|1976.1|1975|1974.7|8
1609896030000|2021-01-06 01:20:30|1975.5|1975.2|1977.1|1976.8|1977.3|1977|1975.5|1975.2|16
1609896040000|2021-01-06 01:20:40|1977.3|1977|1977|1976.7|1977.3|1977|1976.6|1976.3|13
1609896050000|2021-01-06 01:20:50|1976.9|1976.6|1976.6|1976.3|1977.2|1976.9|1976.5|1976.2|33
1609896060000|2021-01-06 01:21:00|1976.4|1976.1|1975.8|1975.5|1976.4|1976.1|1975.8|1975.5|10
1609896070000|2021-01-06 01:21:10|1976|1975.7|1976.4|1976.1|1976.4|1976.1|1975.6|1975.3|15
1609896080000|2021-01-06 01:21:20|1976.5|1976.2|1976.5|1976.2|1977.7|1977.4|1976.5|1976.2|18
1609896090000|2021-01-06 01:21:30|1976.3|1976|1977.1|1976.8|1977.4|1977.1|1975.7|1975.4|22
1609896100000|2021-01-06 01:21:40|1977.3|1977|1977.6|1977.3|1978.2|1977.9|1977.2|1976.9|38
1609896110000|2021-01-06 01:21:50|1977.7|1977.4|1976.4|1976.1|1977.7|1977.4|1976.3|1976|29
1609896120000|2021-01-06 01:22:00|1976.2|1975.9|1977.4|1977.1|1977.4|1977.1|1975.9|1975.6|15
1609896130000|2021-01-06 01:22:10|1977.5|1977.2|1976.9|1976.6|1977.7|1977.4|1976.8|1976.5|25
1609896140000|2021-01-06 01:22:20|1977.2|1976.9|1977.3|1977|1977.3|1977|1976.8|1976.5|28
1609896150000|2021-01-06 01:22:30|1977.1|1976.8|1977.1|1976.8|1977.5|1977.2|1977.1|1976.8|10
1609896160000|2021-01-06 01:22:40|1977.2|1976.9|1979|1978.7|1979|1978.7|1977.2|1976.9|33
1609896170000|2021-01-06 01:22:50|1979.5|1979.2|1980.1|1979.8|1980.1|1979.8|1979.1|1978.8|25
1609896180000|2021-01-06 01:23:00|1979.8|1979.5|1980.1|1979.8|1980.1|1979.8|1979.3|1979|15
1609896190000|2021-01-06 01:23:10|1979.9|1979.6|1979.6|1979.3|1979.9|1979.6|1978.9|1978.6|12
1609896200000|2021-01-06 01:23:20|1979.9|1979.6|1980.9|1980.6|1981.3|1981|1979.9|1979.6|16
1609896210000|2021-01-06 01:23:30|1981.1|1980.8|1980.8|1980.5|1981.1|1980.8|1980.5|1980.2|6
1609896220000|2021-01-06 01:23:40|1980.3|1980|1980.2|1979.9|1980.3|1980|1980.2|1979.9|3
1609896230000|2021-01-06 01:23:50|1980.3|1980|1981|1980.7|1981.1|1980.8|1980.3|1980|6
1609896240000|2021-01-06 01:24:00|1980.8|1980.5|1980.7|1980.4|1980.9|1980.6|1980.7|1980.4|9
1609896250000|2021-01-06 01:24:10|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|2
1609896260000|2021-01-06 01:24:20|1980.1|1979.8|1978.9|1978.6|1980.1|1979.8|1978.9|1978.6|7
1609896270000|2021-01-06 01:24:30|1979.7|1979.4|1979.9|1979.6|1979.9|1979.6|1979.7|1979.4|7
1609896290000|2021-01-06 01:24:50|1979|1978.7|1979.9|1979.6|1979.9|1979.6|1979|1978.7|16
1609896300000|2021-01-06 01:25:00|1979.6|1979.3|1980.5|1980.2|1980.5|1980.2|1979.6|1979.3|9
1609896310000|2021-01-06 01:25:10|1980.7|1980.4|1981.6|1981.3|1981.8|1981.5|1980.7|1980.4|65
1609896320000|2021-01-06 01:25:20|1981.4|1981.1|1981.7|1981.4|1981.7|1981.4|1981.4|1981.1|15
1609896330000|2021-01-06 01:25:30|1981.4|1981.1|1980.8|1980.5|1981.8|1981.5|1980.8|1980.5|8
1609896340000|2021-01-06 01:25:40|1981.5|1981.2|1981.8|1981.5|1981.8|1981.5|1981.2|1980.9|12
1609896350000|2021-01-06 01:25:50|1981.6|1981.3|1982.2|1981.9|1982.2|1981.9|1981.4|1981.1|16
1609896360000|2021-01-06 01:26:00|1982|1981.7|1981.3|1981|1982|1981.7|1981.3|1981|40
1609896370000|2021-01-06 01:26:10|1981.2|1980.9|1980.3|1980|1981.2|1980.9|1980|1979.7|21
1609896380000|2021-01-06 01:26:20|1979.9|1979.6|1980.3|1980|1980.5|1980.2|1979.9|1979.6|19
1609896390000|2021-01-06 01:26:30|1980.1|1979.8|1980.2|1979.9|1980.7|1980.4|1980|1979.7|21
1609896400000|2021-01-06 01:26:40|1980.7|1980.4|1977.3|1977|1980.7|1980.4|1976.5|1976.2|32
1609896410000|2021-01-06 01:26:50|1976.6|1976.3|1978|1977.7|1978|1977.7|1976.6|1976.3|42
1609896420000|2021-01-06 01:27:00|1978.1|1977.8|1978.3|1978|1978.5|1978.2|1977.9|1977.6|6
1609896430000|2021-01-06 01:27:10|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|2
1609896440000|2021-01-06 01:27:20|1977.8|1977.5|1977.1|1976.8|1978.2|1977.9|1977.1|1976.8|21
1609896450000|2021-01-06 01:27:30|1977.5|1977.2|1978.2|1977.9|1978.5|1978.2|1977.5|1977.2|11
1609896460000|2021-01-06 01:27:40|1977.9|1977.6|1977.1|1976.8|1978.1|1977.8|1977|1976.7|11
1609896470000|2021-01-06 01:27:50|1976.9|1976.6|1977.3|1977|1977.3|1977|1976.7|1976.4|17
1609896480000|2021-01-06 01:28:00|1977.5|1977.2|1978.5|1978.2|1979.1|1978.8|1977.5|1977.2|34
1609896490000|2021-01-06 01:28:10|1977.7|1977.4|1978|1977.7|1978|1977.7|1977.7|1977.4|5
1609896500000|2021-01-06 01:28:20|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609896510000|2021-01-06 01:28:30|1978.9|1978.6|1979.6|1979.3|1979.6|1979.3|1978.9|1978.6|4
1609896520000|2021-01-06 01:28:40|1978.6|1978.3|1978.2|1977.9|1978.6|1978.3|1978.2|1977.9|9
1609896530000|2021-01-06 01:28:50|1978.4|1978.1|1978.2|1977.9|1978.4|1978.1|1978.2|1977.9|3
1609896540000|2021-01-06 01:29:00|1978|1977.7|1978.9|1978.6|1978.9|1978.6|1978|1977.7|5
1609896550000|2021-01-06 01:29:10|1979|1978.7|1978.6|1978.3|1979|1978.7|1978.6|1978.3|3
1609896560000|2021-01-06 01:29:20|1979.8|1979.5|1980.6|1980.3|1980.6|1980.3|1979.7|1979.4|59
1609896570000|2021-01-06 01:29:30|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.7|1980.4|5
1609896580000|2021-01-06 01:29:40|1981.2|1980.9|1980.5|1980.2|1981.3|1981|1980.5|1980.2|13
1609896590000|2021-01-06 01:29:50|1980.8|1980.5|1980.8|1980.5|1980.9|1980.6|1980.5|1980.2|16
1609896600000|2021-01-06 01:30:00|1980.7|1980.4|1980.8|1980.5|1980.8|1980.5|1980.4|1980.1|11
1609896610000|2021-01-06 01:30:10|||||||||2
1609896620000|2021-01-06 01:30:20|1981.1|1980.8|1981.6|1981.3|1982.3|1982|1981.1|1980.8|99
1609896630000|2021-01-06 01:30:30|1981.5|1981.2|1982.2|1981.9|1982.2|1981.9|1981.4|1981.1|96
1609896640000|2021-01-06 01:30:40|1982.5|1982.2|1983.4|1983.1|1983.8|1983.5|1982.4|1982.1|35
1609896650000|2021-01-06 01:30:50|1983.5|1983.2|1983.8|1983.5|1983.8|1983.5|1983.4|1983.1|13
1609896660000|2021-01-06 01:31:00|1983.6|1983.3|1983.8|1983.5|1984|1983.7|1983.3|1983|22
1609896670000|2021-01-06 01:31:10|1984.4|1984.1|1984.2|1983.9|1984.4|1984.1|1983.9|1983.6|15
1609896680000|2021-01-06 01:31:20|1984|1983.7|1984.4|1984.1|1985|1984.7|1983.6|1983.3|61
1609896690000|2021-01-06 01:31:30|1984.1|1983.8|1984|1983.7|1984.5|1984.2|1983.5|1983.2|11
1609896700000|2021-01-06 01:31:40|1984.3|1984|1983.9|1983.6|1984.3|1984|1983.6|1983.3|11
1609896710000|2021-01-06 01:31:50|1984.2|1983.9|1984.9|1984.6|1984.9|1984.6|1984.2|1983.9|18
1609896720000|2021-01-06 01:32:00|1984.7|1984.4|1986.4|1986.1|1986.4|1986.1|1984.7|1984.4|45
1609896730000|2021-01-06 01:32:10|1986.7|1986.4|1985.8|1985.5|1986.7|1986.4|1985.5|1985.2|24
1609896740000|2021-01-06 01:32:20|1986|1985.7|1985.1|1984.8|1986|1985.7|1985.1|1984.8|12
1609896750000|2021-01-06 01:32:30|1985.4|1985.1|1985.6|1985.3|1985.6|1985.3|1985.4|1985.1|16
1609896770000|2021-01-06 01:32:50|1985.1|1984.8|1984.8|1984.5|1985.1|1984.8|1984.8|1984.5|6
1609896780000|2021-01-06 01:33:00|1984.6|1984.3|1984.7|1984.4|1985.1|1984.8|1983.6|1983.3|31
1609896790000|2021-01-06 01:33:10|1984.9|1984.6|1984.8|1984.5|1985.3|1985|1984.8|1984.5|10
1609896800000|2021-01-06 01:33:20|1984.2|1983.9|1983.8|1983.5|1984.2|1983.9|1983.8|1983.5|7
1609896810000|2021-01-06 01:33:30|1983.9|1983.6|1985.2|1984.9|1985.2|1984.9|1983.9|1983.6|27
1609896820000|2021-01-06 01:33:40|1984.9|1984.6|1985.1|1984.8|1985.1|1984.8|1984.9|1984.6|3
1609896830000|2021-01-06 01:33:50|1984.6|1984.3|1985.5|1985.2|1985.5|1985.2|1984.6|1984.3|7
1609896860000|2021-01-06 01:34:20|1984.6|1984.3|1984.3|1984|1984.6|1984.3|1984.3|1984|9
1609896870000|2021-01-06 01:34:30|1984.6|1984.3|1985.3|1985|1985.3|1985|1984.6|1984.3|5
1609896880000|2021-01-06 01:34:40|1985.1|1984.8|1985.4|1985.1|1985.9|1985.6|1985.1|1984.8|30
1609896890000|2021-01-06 01:34:50|1985.5|1985.2|1985.5|1985.2|1985.8|1985.5|1985.2|1984.9|24
1609896900000|2021-01-06 01:35:00|1985.4|1985.1|1984.8|1984.5|1985.4|1985.1|1984.8|1984.5|16
1609896910000|2021-01-06 01:35:10|1984.5|1984.2|1984.2|1983.9|1984.5|1984.2|1984.2|1983.9|4
1609896920000|2021-01-06 01:35:20|1984.3|1984|1983.8|1983.5|1984.6|1984.3|1983.6|1983.3|17
1609896930000|2021-01-06 01:35:30|1983.9|1983.6|1982.5|1982.2|1984.2|1983.9|1982.5|1982.2|43
1609896940000|2021-01-06 01:35:40|1982.4|1982.1|1982.2|1981.9|1982.5|1982.2|1982.2|1981.9|14
1609896950000|2021-01-06 01:35:50|1982.8|1982.5|1981.7|1981.4|1983|1982.7|1981.4|1981.1|42
1609896960000|2021-01-06 01:36:00|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|2
1609896970000|2021-01-06 01:36:10|1981.9|1981.6|1981.8|1981.5|1982.1|1981.8|1981.5|1981.2|10
1609896990000|2021-01-06 01:36:30|1981.1|1980.8|1980.1|1979.8|1981.1|1980.8|1980.1|1979.8|11
1609897000000|2021-01-06 01:36:40|1980.3|1980|1981.5|1981.2|1981.5|1981.2|1980.3|1980|10
1609897010000|2021-01-06 01:36:50|1981.3|1981|1981.8|1981.5|1981.9|1981.6|1981.3|1981|4
1609897020000|2021-01-06 01:37:00|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|2
1609897030000|2021-01-06 01:37:10|1981.8|1981.5|1981.7|1981.4|1982.1|1981.8|1981.7|1981.4|9
1609897040000|2021-01-06 01:37:20|1981.6|1981.3|1981.9|1981.6|1981.9|1981.6|1981.6|1981.3|4
1609897050000|2021-01-06 01:37:30|1982.2|1981.9|1980.9|1980.6|1983.3|1983|1980.9|1980.6|57
1609897060000|2021-01-06 01:37:40|1980.6|1980.3|1979.9|1979.6|1980.6|1980.3|1979.9|1979.6|17
1609897070000|2021-01-06 01:37:50|1979.4|1979.1|1978.9|1978.6|1979.5|1979.2|1978.1|1977.8|19
1609897080000|2021-01-06 01:38:00|1979.1|1978.8|1980.5|1980.2|1980.5|1980.2|1979.1|1978.8|11
1609897090000|2021-01-06 01:38:10|1979.6|1979.3|1978.8|1978.5|1979.6|1979.3|1978.4|1978.1|19
1609897100000|2021-01-06 01:38:20|1978.7|1978.4|1977.3|1977|1979|1978.7|1977.3|1977|22
1609897110000|2021-01-06 01:38:30|1977.9|1977.6|1977.9|1977.6|1978.1|1977.8|1977.5|1977.2|13
1609897120000|2021-01-06 01:38:40|1978.4|1978.1|1978|1977.7|1978.4|1978.1|1978|1977.7|5
1609897130000|2021-01-06 01:38:50|1977.7|1977.4|1978.6|1978.3|1978.6|1978.3|1977.6|1977.3|6
1609897140000|2021-01-06 01:39:00|1978.4|1978.1|1978.5|1978.2|1978.6|1978.3|1978.4|1978.1|13
1609897150000|2021-01-06 01:39:10|1977.7|1977.4|1977.6|1977.3|1977.7|1977.4|1976.8|1976.5|13
1609897160000|2021-01-06 01:39:20|1977.8|1977.5|1977.4|1977.1|1977.8|1977.5|1977.4|1977.1|4
1609897170000|2021-01-06 01:39:30|1977.7|1977.4|1977.2|1976.9|1977.7|1977.4|1977.2|1976.9|6
1609897180000|2021-01-06 01:39:40|1977|1976.7|1977.3|1977|1977.3|1977|1977|1976.7|7
1609897190000|2021-01-06 01:39:50|1976.7|1976.4|1977.3|1977|1977.3|1977|1976.6|1976.3|25
1609897200000|2021-01-06 01:40:00|1977.7|1977.4|1976.4|1976.1|1977.7|1977.4|1976.4|1976.1|19
1609897210000|2021-01-06 01:40:10|1976.1|1975.8|1976.3|1976|1976.3|1976|1974.9|1974.6|50
1609897220000|2021-01-06 01:40:20|1976.1|1975.8|1975.8|1975.5|1976.4|1976.1|1975.8|1975.5|5
1609897230000|2021-01-06 01:40:30|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|5
1609897240000|2021-01-06 01:40:40|1975.7|1975.4|1976|1975.7|1976|1975.7|1975.7|1975.4|2
1609897250000|2021-01-06 01:40:50|1976.5|1976.2|1977|1976.7|1977|1976.7|1976.3|1976|7
1609897260000|2021-01-06 01:41:00|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|2
1609897270000|2021-01-06 01:41:10|1978.2|1977.9|1978.2|1977.9|1978.6|1978.3|1978.1|1977.8|11
1609897280000|2021-01-06 01:41:20|1979|1978.7|1978.6|1978.3|1979|1978.7|1978.6|1978.3|10
1609897290000|2021-01-06 01:41:30|1979.2|1978.9|1978.9|1978.6|1979.2|1978.9|1978.9|1978.6|3
1609897300000|2021-01-06 01:41:40|1978.7|1978.4|1978.5|1978.2|1978.7|1978.4|1978.5|1978.2|5
1609897310000|2021-01-06 01:41:50|1977.7|1977.4|1977.9|1977.6|1977.9|1977.6|1977.4|1977.1|10
1609897320000|2021-01-06 01:42:00|1978|1977.7|1977.3|1977|1978|1977.7|1977.3|1977|4
1609897330000|2021-01-06 01:42:10|1977.5|1977.2|1977.9|1977.6|1977.9|1977.6|1977.5|1977.2|17
1609897340000|2021-01-06 01:42:20|1977.8|1977.5|1977.6|1977.3|1977.8|1977.5|1977.6|1977.3|14
1609897350000|2021-01-06 01:42:30|1977.3|1977|1977.2|1976.9|1977.3|1977|1976.9|1976.6|5
1609897360000|2021-01-06 01:42:40|1977.7|1977.4|1977.6|1977.3|1977.9|1977.6|1977.6|1977.3|13
1609897370000|2021-01-06 01:42:50|1977.8|1977.5|1977.9|1977.6|1977.9|1977.6|1977.5|1977.2|19
1609897380000|2021-01-06 01:43:00|1977.6|1977.3|1977.9|1977.6|1978.1|1977.8|1977.4|1977.1|74
1609897390000|2021-01-06 01:43:10|1978.1|1977.8|1977.6|1977.3|1978.1|1977.8|1977.6|1977.3|6
1609897400000|2021-01-06 01:43:20|1977.4|1977.1|1976.9|1976.6|1977.5|1977.2|1976.9|1976.6|10
1609897410000|2021-01-06 01:43:30|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|2
1609897420000|2021-01-06 01:43:40|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1977.3|1977|4
1609897440000|2021-01-06 01:44:00|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.3|1976|11
1609897450000|2021-01-06 01:44:10|1976.4|1976.1|1976.2|1975.9|1976.4|1976.1|1976.2|1975.9|4
1609897460000|2021-01-06 01:44:20|1975.9|1975.6|1976.3|1976|1976.3|1976|1975.9|1975.6|5
1609897470000|2021-01-06 01:44:30|1976.5|1976.2|1977|1976.7|1977|1976.7|1976.5|1976.2|4
1609897480000|2021-01-06 01:44:40|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1609897500000|2021-01-06 01:45:00|1976|1975.7|1975.7|1975.4|1976|1975.7|1975.7|1975.4|2
1609897510000|2021-01-06 01:45:10|1975.6|1975.3|1975.9|1975.6|1976|1975.7|1975.6|1975.3|5
1609897520000|2021-01-06 01:45:20|1975.5|1975.2|1975.2|1974.9|1975.7|1975.4|1975.2|1974.9|5
1609897530000|2021-01-06 01:45:30|1975|1974.7|1974.1|1973.8|1975|1974.7|1973.6|1973.3|43
1609897540000|2021-01-06 01:45:40|1974.3|1974|1975.2|1974.9|1975.2|1974.9|1974.3|1974|11
1609897550000|2021-01-06 01:45:50|1974.5|1974.2|1974.7|1974.4|1974.7|1974.4|1974|1973.7|11
1609897560000|2021-01-06 01:46:00|1974.6|1974.3|1975|1974.7|1975.3|1975|1974.1|1973.8|8
1609897570000|2021-01-06 01:46:10|1974.8|1974.5|1975.1|1974.8|1975.1|1974.8|1974.8|1974.5|2
1609897580000|2021-01-06 01:46:20|1975.7|1975.4|1976.1|1975.8|1976.6|1976.3|1975.7|1975.4|5
1609897590000|2021-01-06 01:46:30|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|4
1609897600000|2021-01-06 01:46:40|1976.6|1976.3|1976.5|1976.2|1976.6|1976.3|1976.4|1976.1|3
1609897610000|2021-01-06 01:46:50|1976.1|1975.8|1976.3|1976|1976.3|1976|1976.1|1975.8|2
1609897620000|2021-01-06 01:47:00|1976.7|1976.4|1976.4|1976.1|1976.7|1976.4|1976.4|1976.1|2
1609897630000|2021-01-06 01:47:10|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1
1609897640000|2021-01-06 01:47:20|1976.4|1976.1|1975.3|1975|1976.4|1976.1|1975.3|1975|4
1609897650000|2021-01-06 01:47:30|1975.7|1975.4|1975|1974.7|1975.7|1975.4|1973.9|1973.6|14
1609897660000|2021-01-06 01:47:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1609897670000|2021-01-06 01:47:50|1975.9|1975.6|1975.6|1975.3|1975.9|1975.6|1975.6|1975.3|6
1609897680000|2021-01-06 01:48:00|1975.5|1975.2|1976.2|1975.9|1976.2|1975.9|1975.2|1974.9|7
1609897690000|2021-01-06 01:48:10|1976.3|1976|1976.5|1976.2|1976.5|1976.2|1976.3|1976|3
1609897700000|2021-01-06 01:48:20|1976.6|1976.3|1976.4|1976.1|1976.6|1976.3|1976.4|1976.1|2
1609897720000|2021-01-06 01:48:40|1976|1975.7|1977.1|1976.8|1977.5|1977.2|1976|1975.7|7
1609897730000|2021-01-06 01:48:50|1976.7|1976.4|1976.9|1976.6|1977.3|1977|1976.7|1976.4|4
1609897740000|2021-01-06 01:49:00|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1977|1976.7|6
1609897750000|2021-01-06 01:49:10|1977.4|1977.1|1977.7|1977.4|1977.9|1977.6|1977.4|1977.1|12
1609897760000|2021-01-06 01:49:20|1977.2|1976.9|1976.5|1976.2|1977.2|1976.9|1976.5|1976.2|5
1609897770000|2021-01-06 01:49:30|1975.9|1975.6|1975.8|1975.5|1975.9|1975.6|1975.8|1975.5|9
1609897780000|2021-01-06 01:49:40|1975.9|1975.6|1976.3|1976|1976.3|1976|1975.8|1975.5|6
1609897800000|2021-01-06 01:50:00|1976.5|1976.2|1976.8|1976.5|1976.9|1976.6|1976.5|1976.2|12
1609897810000|2021-01-06 01:50:10|1976.5|1976.2|1976.4|1976.1|1976.5|1976.2|1976.4|1976.1|3
1609897820000|2021-01-06 01:50:20|||||||||1
1609897830000|2021-01-06 01:50:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609897840000|2021-01-06 01:50:40|1976|1975.7|1975.8|1975.5|1976|1975.7|1975.8|1975.5|3
1609897850000|2021-01-06 01:50:50|1975.5|1975.2|1976.4|1976.1|1976.4|1976.1|1975.5|1975.2|5
1609897860000|2021-01-06 01:51:00|1976.8|1976.5|1977.7|1977.4|1977.7|1977.4|1976.8|1976.5|7
1609897870000|2021-01-06 01:51:10|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|3
1609897880000|2021-01-06 01:51:20|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|2
1609897900000|2021-01-06 01:51:40|1977.6|1977.3|1977.6|1977.3|1977.7|1977.4|1977.6|1977.3|4
1609897910000|2021-01-06 01:51:50|1977.8|1977.5|1977.2|1976.9|1977.8|1977.5|1977.2|1976.9|3
1609897920000|2021-01-06 01:52:00|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1609897930000|2021-01-06 01:52:10|1977.7|1977.4|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|7
1609897940000|2021-01-06 01:52:20|1977.9|1977.6|1977.3|1977|1977.9|1977.6|1977.3|1977|22
1609897950000|2021-01-06 01:52:30|1976.6|1976.3|1977.2|1976.9|1977.7|1977.4|1976.6|1976.3|45
1609897960000|2021-01-06 01:52:40|1977.5|1977.2|1977.2|1976.9|1977.7|1977.4|1977.2|1976.9|46
1609897970000|2021-01-06 01:52:50|1977.3|1977|1977.9|1977.6|1977.9|1977.6|1977.2|1976.9|21
1609897980000|2021-01-06 01:53:00|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.2|1976.9|7
1609897990000|2021-01-06 01:53:10|1977.9|1977.6|1978.8|1978.5|1978.8|1978.5|1977.9|1977.6|16
1609898000000|2021-01-06 01:53:20|1978.9|1978.6|1978.7|1978.4|1979.2|1978.9|1978.7|1978.4|9
1609898010000|2021-01-06 01:53:30|1978.8|1978.5|1979.2|1978.9|1979.2|1978.9|1978.8|1978.5|12
1609898020000|2021-01-06 01:53:40|1979|1978.7|1979.3|1979|1979.3|1979|1979|1978.7|8
1609898030000|2021-01-06 01:53:50|1979|1978.7|1979.5|1979.2|1979.5|1979.2|1979|1978.7|4
1609898040000|2021-01-06 01:54:00|1979.7|1979.4|1979.2|1978.9|1979.7|1979.4|1979.2|1978.9|15
1609898050000|2021-01-06 01:54:10|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979.2|1978.9|5
1609898060000|2021-01-06 01:54:20|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1609898070000|2021-01-06 01:54:30|1980.1|1979.8|1979.8|1979.5|1980.1|1979.8|1979.8|1979.5|8
1609898080000|2021-01-06 01:54:40|1980.1|1979.8|1982.9|1982.6|1983.1|1982.8|1980.1|1979.8|70
1609898090000|2021-01-06 01:54:50|1982.4|1982.1|1983.1|1982.8|1983.1|1982.8|1982.4|1982.1|6
1609898100000|2021-01-06 01:55:00|1982.9|1982.6|1983.4|1983.1|1983.5|1983.2|1982.2|1981.9|65
1609898110000|2021-01-06 01:55:10|1983.5|1983.2|1986.9|1986.6|1986.9|1986.6|1983.3|1983|94
1609898120000|2021-01-06 01:55:20|1986.2|1985.9|1987.5|1987.2|1988.1|1987.8|1986.2|1985.9|64
1609898130000|2021-01-06 01:55:30|1987.7|1987.4|1986.3|1986|1987.7|1987.4|1985.9|1985.6|41
1609898140000|2021-01-06 01:55:40|1986.4|1986.1|1986.7|1986.4|1987.6|1987.3|1986.1|1985.8|50
1609898150000|2021-01-06 01:55:50|1985.9|1985.6|1987.3|1987|1987.6|1987.3|1985.9|1985.6|68
1609898160000|2021-01-06 01:56:00|1987.8|1987.5|1986.8|1986.5|1987.8|1987.5|1986.8|1986.5|20
1609898170000|2021-01-06 01:56:10|1986.2|1985.9|1986.8|1986.5|1986.8|1986.5|1985.7|1985.4|62
1609898180000|2021-01-06 01:56:20|1986.6|1986.3|1987.4|1987.1|1987.4|1987.1|1986.1|1985.8|17
1609898190000|2021-01-06 01:56:30|1987.9|1987.6|1988|1987.7|1988|1987.7|1987.4|1987.1|17
1609898200000|2021-01-06 01:56:40|1987.9|1987.6|1988.1|1987.8|1988.1|1987.8|1987.9|1987.6|3
1609898210000|2021-01-06 01:56:50|1986.5|1986.2|1985.6|1985.3|1986.5|1986.2|1985.6|1985.3|15
1609898220000|2021-01-06 01:57:00|1984.6|1984.3|1984.8|1984.5|1984.8|1984.5|1984.6|1984.3|4
1609898230000|2021-01-06 01:57:10|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|2
1609898240000|2021-01-06 01:57:20|1984.5|1984.2|1984.8|1984.5|1984.8|1984.5|1983.9|1983.6|22
1609898250000|2021-01-06 01:57:30|1983.9|1983.6|1984.6|1984.3|1984.7|1984.4|1983.8|1983.5|12
1609898260000|2021-01-06 01:57:40|1984.7|1984.4|1983.2|1982.9|1984.7|1984.4|1983|1982.7|13
1609898270000|2021-01-06 01:57:50|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.2|1982.9|3
1609898280000|2021-01-06 01:58:00|1983.1|1982.8|1982.7|1982.4|1983.1|1982.8|1982.7|1982.4|4
1609898290000|2021-01-06 01:58:10|1982.9|1982.6|1982.3|1982|1982.9|1982.6|1982|1981.7|47
1609898300000|2021-01-06 01:58:20|1982.4|1982.1|1982.4|1982.1|1982.6|1982.3|1982.3|1982|9
1609898310000|2021-01-06 01:58:30|1982.3|1982|1982|1981.7|1982.7|1982.4|1982|1981.7|5
1609898320000|2021-01-06 01:58:40|1982.4|1982.1|1983.1|1982.8|1983.1|1982.8|1982.4|1982.1|9
1609898330000|2021-01-06 01:58:50|1982.8|1982.5|1983.5|1983.2|1983.5|1983.2|1982.8|1982.5|11
1609898340000|2021-01-06 01:59:00|1983.4|1983.1|1982.7|1982.4|1983.6|1983.3|1982.7|1982.4|20
1609898350000|2021-01-06 01:59:10|1982.4|1982.1|1982.3|1982|1982.6|1982.3|1982.3|1982|9
1609898360000|2021-01-06 01:59:20|1982.5|1982.2|1982.1|1981.8|1982.5|1982.2|1982.1|1981.8|3
1609898380000|2021-01-06 01:59:40|1982.4|1982.1|1982|1981.7|1982.4|1982.1|1982|1981.7|3
1609898390000|2021-01-06 01:59:50|1981.7|1981.4|1981.7|1981.4|1981.9|1981.6|1981.7|1981.4|13
1609898400000|2021-01-06 02:00:00|1981.9|1981.6|1981.3|1981|1981.9|1981.6|1981.3|1981|7
1609898410000|2021-01-06 02:00:10|1981.2|1980.9|1980.3|1980|1981.2|1980.9|1979.9|1979.6|19
1609898420000|2021-01-06 02:00:20|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|8
1609898430000|2021-01-06 02:00:30|1979.5|1979.2|1980.1|1979.8|1980.1|1979.8|1979.5|1979.2|10
1609898440000|2021-01-06 02:00:40|1980.2|1979.9|1980.1|1979.8|1980.2|1979.9|1980.1|1979.8|2
1609898450000|2021-01-06 02:00:50|1979.9|1979.6|1980.2|1979.9|1980.2|1979.9|1979.9|1979.6|5
1609898460000|2021-01-06 02:01:00|1980.1|1979.8|1980.7|1980.4|1980.7|1980.4|1980.1|1979.8|3
1609898470000|2021-01-06 02:01:10|1980.9|1980.6|1980.9|1980.6|1981|1980.7|1980.9|1980.6|4
1609898480000|2021-01-06 02:01:20|1982|1981.7|1981.9|1981.6|1982|1981.7|1981.6|1981.3|9
1609898490000|2021-01-06 02:01:30|1981.8|1981.5|1980.8|1980.5|1981.8|1981.5|1980.8|1980.5|33
1609898500000|2021-01-06 02:01:40|1980.7|1980.4|1980.9|1980.6|1980.9|1980.6|1980.6|1980.3|22
1609898510000|2021-01-06 02:01:50|1980.7|1980.4|1981.3|1981|1981.3|1981|1980.7|1980.4|19
1609898520000|2021-01-06 02:02:00|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|5
1609898530000|2021-01-06 02:02:10|1980.6|1980.3|1980.5|1980.2|1980.7|1980.4|1980.4|1980.1|57
1609898540000|2021-01-06 02:02:20|1980.7|1980.4|1982.1|1981.8|1982.1|1981.8|1980.5|1980.2|12
1609898550000|2021-01-06 02:02:30|1982|1981.7|1983|1982.7|1983.4|1983.1|1981.9|1981.6|19
1609898560000|2021-01-06 02:02:40|1982.8|1982.5|1983.7|1983.4|1983.7|1983.4|1982.8|1982.5|14
1609898570000|2021-01-06 02:02:50|1983.5|1983.2|1983.4|1983.1|1984.5|1984.2|1983.2|1982.9|59
1609898580000|2021-01-06 02:03:00|1983.3|1983|1981.3|1981|1983.3|1983|1981.3|1981|24
1609898590000|2021-01-06 02:03:10|1981.2|1980.9|1981.1|1980.8|1981.7|1981.4|1980.7|1980.4|19
1609898600000|2021-01-06 02:03:20|1981|1980.7|1982|1981.7|1982|1981.7|1981|1980.7|30
1609898610000|2021-01-06 02:03:30|1982.4|1982.1|1982.7|1982.4|1982.8|1982.5|1982.4|1982.1|7
1609898620000|2021-01-06 02:03:40|1982.8|1982.5|1982.7|1982.4|1983|1982.7|1982.5|1982.2|10
1609898630000|2021-01-06 02:03:50|1982.2|1981.9|1981.3|1981|1982.2|1981.9|1981.3|1981|5
1609898640000|2021-01-06 02:04:00|1981.4|1981.1|1980.8|1980.5|1981.4|1981.1|1980.6|1980.3|15
1609898650000|2021-01-06 02:04:10|1980.7|1980.4|1980.9|1980.6|1981.1|1980.8|1980.7|1980.4|8
1609898660000|2021-01-06 02:04:20|1980.7|1980.4|1980.3|1980|1980.7|1980.4|1980.3|1980|8
1609898670000|2021-01-06 02:04:30|1980.2|1979.9|1980.3|1980|1980.7|1980.4|1980.1|1979.8|19
1609898680000|2021-01-06 02:04:40|1980.2|1979.9|1980.6|1980.3|1980.6|1980.3|1980.2|1979.9|3
1609898690000|2021-01-06 02:04:50|1980.3|1980|1980.2|1979.9|1980.3|1980|1980.2|1979.9|5
1609898700000|2021-01-06 02:05:00|1980.7|1980.4|1980|1979.7|1980.7|1980.4|1980|1979.7|3
1609898710000|2021-01-06 02:05:10|1979.9|1979.6|1979.2|1978.9|1979.9|1979.6|1978.9|1978.6|22
1609898720000|2021-01-06 02:05:20|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|4
1609898730000|2021-01-06 02:05:30|1978.8|1978.5|1979|1978.7|1979|1978.7|1978.7|1978.4|5
1609898740000|2021-01-06 02:05:40|1979.1|1978.8|1980.2|1979.9|1980.2|1979.9|1979.1|1978.8|6
1609898760000|2021-01-06 02:06:00|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609898770000|2021-01-06 02:06:10|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1
1609898790000|2021-01-06 02:06:30|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609898800000|2021-01-06 02:06:40|1979.2|1978.9|1979.4|1979.1|1979.4|1979.1|1979.2|1978.9|5
1609898820000|2021-01-06 02:07:00|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1609898850000|2021-01-06 02:07:30|1980.2|1979.9|1979.7|1979.4|1980.2|1979.9|1979.7|1979.4|5
1609898860000|2021-01-06 02:07:40|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|2
1609898870000|2021-01-06 02:07:50|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609898880000|2021-01-06 02:08:00|1979.2|1978.9|1978|1977.7|1979.2|1978.9|1978|1977.7|18
1609898890000|2021-01-06 02:08:10|1978.5|1978.2|1979.1|1978.8|1979.1|1978.8|1978.5|1978.2|6
1609898900000|2021-01-06 02:08:20|1979.9|1979.6|1979.1|1978.8|1980.4|1980.1|1979.1|1978.8|35
1609898910000|2021-01-06 02:08:30|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609898980000|2021-01-06 02:09:40|1978.4|1978.1|1977.6|1977.3|1978.4|1978.1|1977.5|1977.2|12
1609898990000|2021-01-06 02:09:50|1977.3|1977|1977.9|1977.6|1977.9|1977.6|1977.2|1976.9|13
1609899000000|2021-01-06 02:10:00|1977.8|1977.5|1979.3|1979|1979.3|1979|1977.8|1977.5|9
1609899020000|2021-01-06 02:10:20|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|3
1609899030000|2021-01-06 02:10:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609899040000|2021-01-06 02:10:40|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|3
1609899050000|2021-01-06 02:10:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609899060000|2021-01-06 02:11:00|||||||||2
1609899070000|2021-01-06 02:11:10|1979.1|1978.8|1978.8|1978.5|1979.1|1978.8|1978.8|1978.5|4
1609899080000|2021-01-06 02:11:20|1978.6|1978.3|1977.8|1977.5|1978.6|1978.3|1977.8|1977.5|5
1609899090000|2021-01-06 02:11:30|1977.7|1977.4|1977.4|1977.1|1977.8|1977.5|1977.2|1976.9|13
1609899100000|2021-01-06 02:11:40|1977.3|1977|1977.7|1977.4|1977.7|1977.4|1977.3|1977|4
1609899110000|2021-01-06 02:11:50|1978|1977.7|1978.4|1978.1|1978.4|1978.1|1978|1977.7|6
1609899120000|2021-01-06 02:12:00|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609899130000|2021-01-06 02:12:10|1978.7|1978.4|1978.6|1978.3|1978.7|1978.4|1978.2|1977.9|12
1609899140000|2021-01-06 02:12:20|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|2
1609899150000|2021-01-06 02:12:30|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609899160000|2021-01-06 02:12:40|1977.8|1977.5|1978.4|1978.1|1978.4|1978.1|1977.8|1977.5|3
1609899170000|2021-01-06 02:12:50|1978.5|1978.2|1979.1|1978.8|1979.1|1978.8|1978.5|1978.2|4
1609899180000|2021-01-06 02:13:00|1979.3|1979|1979.6|1979.3|1979.6|1979.3|1979.3|1979|6
1609899190000|2021-01-06 02:13:10|1979.5|1979.2|1978.5|1978.2|1979.5|1979.2|1978.5|1978.2|11
1609899200000|2021-01-06 02:13:20|1978.4|1978.1|1978|1977.7|1978.4|1978.1|1978|1977.7|3
1609899210000|2021-01-06 02:13:30|1978.3|1978|1978.6|1978.3|1978.6|1978.3|1978.3|1978|4
1609899220000|2021-01-06 02:13:40|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609899230000|2021-01-06 02:13:50|1978.5|1978.2|1978.7|1978.4|1978.7|1978.4|1978.5|1978.2|7
1609899250000|2021-01-06 02:14:10|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.3|1978|4
1609899260000|2021-01-06 02:14:20|1978.7|1978.4|1979.3|1979|1979.4|1979.1|1978.7|1978.4|11
1609899270000|2021-01-06 02:14:30|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609899290000|2021-01-06 02:14:50|1977.5|1977.2|1977.4|1977.1|1977.7|1977.4|1977.3|1977|40
1609899300000|2021-01-06 02:15:00|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1976.9|1976.6|17
1609899310000|2021-01-06 02:15:10|1977.6|1977.3|1977.6|1977.3|1977.8|1977.5|1977.5|1977.2|9
1609899320000|2021-01-06 02:15:20|1977.5|1977.2|1977.2|1976.9|1977.7|1977.4|1977.2|1976.9|14
1609899330000|2021-01-06 02:15:30|1978.5|1978.2|1979.3|1979|1979.8|1979.5|1978.5|1978.2|21
1609899340000|2021-01-06 02:15:40|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.7|1978.4|12
1609899350000|2021-01-06 02:15:50|1978.7|1978.4|1978.6|1978.3|1978.7|1978.4|1978.6|1978.3|2
1609899360000|2021-01-06 02:16:00|1979|1978.7|1979.3|1979|1979.8|1979.5|1979|1978.7|10
1609899370000|2021-01-06 02:16:10|1979.2|1978.9|1979.3|1979|1979.3|1979|1979|1978.7|3
1609899380000|2021-01-06 02:16:20|1979.5|1979.2|1979.9|1979.6|1979.9|1979.6|1979.5|1979.2|7
1609899390000|2021-01-06 02:16:30|1980.2|1979.9|1980.9|1980.6|1981.3|1981|1980.2|1979.9|23
1609899400000|2021-01-06 02:16:40|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.6|1980.3|6
1609899410000|2021-01-06 02:16:50|1981|1980.7|1982.9|1982.6|1983.1|1982.8|1981|1980.7|16
1609899420000|2021-01-06 02:17:00|1983|1982.7|1981.6|1981.3|1983|1982.7|1981.6|1981.3|25
1609899430000|2021-01-06 02:17:10|1981.4|1981.1|1981.5|1981.2|1982.3|1982|1981.4|1981.1|9
1609899440000|2021-01-06 02:17:20|1981.1|1980.8|1980.9|1980.6|1981.1|1980.8|1980.1|1979.8|7
1609899450000|2021-01-06 02:17:30|1980.6|1980.3|1981.2|1980.9|1981.2|1980.9|1980.6|1980.3|3
1609899460000|2021-01-06 02:17:40|1980.7|1980.4|1980.5|1980.2|1980.7|1980.4|1980.5|1980.2|2
1609899470000|2021-01-06 02:17:50|1980.4|1980.1|1980|1979.7|1980.4|1980.1|1980|1979.7|4
1609899480000|2021-01-06 02:18:00|1979.8|1979.5|1980.4|1980.1|1980.4|1980.1|1979.8|1979.5|10
1609899490000|2021-01-06 02:18:10|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1
1609899500000|2021-01-06 02:18:20|||||||||3
1609899510000|2021-01-06 02:18:30|1980.5|1980.2|1980.6|1980.3|1980.6|1980.3|1980.5|1980.2|5
1609899520000|2021-01-06 02:18:40|1979.8|1979.5|1979.5|1979.2|1979.8|1979.5|1979.1|1978.8|20
1609899530000|2021-01-06 02:18:50|1979.4|1979.1|1979.7|1979.4|1979.7|1979.4|1979.4|1979.1|7
1609899540000|2021-01-06 02:19:00|1979.8|1979.5|1979.8|1979.5|1980.2|1979.9|1979.6|1979.3|5
1609899550000|2021-01-06 02:19:10|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1609899560000|2021-01-06 02:19:20|||||||||1
1609899580000|2021-01-06 02:19:40|1980.7|1980.4|1980.2|1979.9|1980.7|1980.4|1980.2|1979.9|3
1609899590000|2021-01-06 02:19:50|1980.7|1980.4|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|5
1609899600000|2021-01-06 02:20:00|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|16
1609899610000|2021-01-06 02:20:10|1980|1979.7|1980.3|1980|1980.8|1980.5|1980|1979.7|10
1609899620000|2021-01-06 02:20:20|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|2
1609899630000|2021-01-06 02:20:30|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|2
1609899640000|2021-01-06 02:20:40|1980.6|1980.3|1981|1980.7|1981|1980.7|1980.6|1980.3|4
1609899650000|2021-01-06 02:20:50|1980.7|1980.4|1979.9|1979.6|1980.7|1980.4|1979.9|1979.6|4
1609899670000|2021-01-06 02:21:10|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609899690000|2021-01-06 02:21:30|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.5|1979.2|3
1609899700000|2021-01-06 02:21:40|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1609899710000|2021-01-06 02:21:50|1980.4|1980.1|1979.9|1979.6|1980.4|1980.1|1979.9|1979.6|5
1609899720000|2021-01-06 02:22:00|1979.6|1979.3|1979.9|1979.6|1979.9|1979.6|1979.5|1979.2|23
1609899730000|2021-01-06 02:22:10|1980.1|1979.8|1981.4|1981.1|1981.5|1981.2|1980.1|1979.8|33
1609899740000|2021-01-06 02:22:20|1981.1|1980.8|1980.3|1980|1981.1|1980.8|1980.3|1980|6
1609899760000|2021-01-06 02:22:40|1980.2|1979.9|1979.6|1979.3|1980.2|1979.9|1979.5|1979.2|27
1609899770000|2021-01-06 02:22:50|1979.7|1979.4|1980.1|1979.8|1980.2|1979.9|1979.7|1979.4|11
1609899780000|2021-01-06 02:23:00|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609899790000|2021-01-06 02:23:10|1979.9|1979.6|1979.6|1979.3|1979.9|1979.6|1979.3|1979|20
1609899800000|2021-01-06 02:23:20|1979.9|1979.6|1980.2|1979.9|1980.2|1979.9|1979.9|1979.6|15
1609899810000|2021-01-06 02:23:30|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1609899820000|2021-01-06 02:23:40|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|2
1609899830000|2021-01-06 02:23:50|1980.3|1980|1980.5|1980.2|1980.5|1980.2|1980.3|1980|6
1609899840000|2021-01-06 02:24:00|1980.9|1980.6|1981.1|1980.8|1981.1|1980.8|1980.4|1980.1|8
1609899850000|2021-01-06 02:24:10|1981|1980.7|1980.9|1980.6|1981.4|1981.1|1980.9|1980.6|17
1609899860000|2021-01-06 02:24:20|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|24
1609899870000|2021-01-06 02:24:30|1979.5|1979.2|1979.3|1979|1979.5|1979.2|1979.3|1979|6
1609899880000|2021-01-06 02:24:40|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609899890000|2021-01-06 02:24:50|1980.3|1980|1980.8|1980.5|1980.9|1980.6|1980.3|1980|11
1609899900000|2021-01-06 02:25:00|1980.7|1980.4|1980.5|1980.2|1981|1980.7|1980.3|1980|7
1609899920000|2021-01-06 02:25:20|1981.2|1980.9|1981.5|1981.2|1981.5|1981.2|1981.2|1980.9|6
1609899930000|2021-01-06 02:25:30|1981.9|1981.6|1981.9|1981.6|1982.2|1981.9|1981.9|1981.6|13
1609899940000|2021-01-06 02:25:40|1982|1981.7|1982|1981.7|1982|1981.7|1981.9|1981.6|10
1609899950000|2021-01-06 02:25:50|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|2
1609899960000|2021-01-06 02:26:00|1982|1981.7|1982.7|1982.4|1982.7|1982.4|1981.9|1981.6|13
1609899970000|2021-01-06 02:26:10|1982.4|1982.1|1983.2|1982.9|1983.7|1983.4|1982.4|1982.1|13
1609899980000|2021-01-06 02:26:20|1983.4|1983.1|1983|1982.7|1983.8|1983.5|1983|1982.7|11
1609899990000|2021-01-06 02:26:30|1982.9|1982.6|1982.3|1982|1982.9|1982.6|1982.3|1982|6
1609900000000|2021-01-06 02:26:40|||||||||3
1609900020000|2021-01-06 02:27:00|1982.4|1982.1|1982.8|1982.5|1982.8|1982.5|1982.4|1982.1|12
1609900030000|2021-01-06 02:27:10|1982.7|1982.4|1983.1|1982.8|1983.1|1982.8|1982.7|1982.4|2
1609900040000|2021-01-06 02:27:20|1983.4|1983.1|1983.1|1982.8|1983.4|1983.1|1983.1|1982.8|2
1609900060000|2021-01-06 02:27:40|1983.2|1982.9|1983.3|1983|1983.3|1983|1983.2|1982.9|3
1609900070000|2021-01-06 02:27:50|1983.2|1982.9|1983.1|1982.8|1983.2|1982.9|1983.1|1982.8|2
1609900080000|2021-01-06 02:28:00|1983.5|1983.2|1983.6|1983.3|1983.6|1983.3|1983.5|1983.2|5
1609900090000|2021-01-06 02:28:10|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|3
1609900100000|2021-01-06 02:28:20|1983|1982.7|1982.7|1982.4|1983|1982.7|1982.7|1982.4|4
1609900110000|2021-01-06 02:28:30|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|9
1609900120000|2021-01-06 02:28:40|1982.6|1982.3|1982.4|1982.1|1982.6|1982.3|1982.4|1982.1|4
1609900130000|2021-01-06 02:28:50|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|2
1609900140000|2021-01-06 02:29:00|1982.1|1981.8|1982.5|1982.2|1982.7|1982.4|1982.1|1981.8|9
1609900150000|2021-01-06 02:29:10|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|3
1609900170000|2021-01-06 02:29:30|1982.6|1982.3|1982.9|1982.6|1982.9|1982.6|1982.6|1982.3|3
1609900180000|2021-01-06 02:29:40|1983.9|1983.6|1983.8|1983.5|1984|1983.7|1983.8|1983.5|6
1609900190000|2021-01-06 02:29:50|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.1|1982.8|3
1609900200000|2021-01-06 02:30:00|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|4
1609900210000|2021-01-06 02:30:10|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1609900220000|2021-01-06 02:30:20|||||||||1
1609900230000|2021-01-06 02:30:30|1983.4|1983.1|1983.2|1982.9|1983.4|1983.1|1983.2|1982.9|2
1609900240000|2021-01-06 02:30:40|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1609900250000|2021-01-06 02:30:50|1983.5|1983.2|1984.7|1984.4|1984.7|1984.4|1983.5|1983.2|18
1609900260000|2021-01-06 02:31:00|1984.6|1984.3|1983.1|1982.8|1984.6|1984.3|1983.1|1982.8|13
1609900270000|2021-01-06 02:31:10|1982.8|1982.5|1983|1982.7|1983|1982.7|1982.8|1982.5|2
1609900300000|2021-01-06 02:31:40|1982.8|1982.5|1983.1|1982.8|1983.1|1982.8|1982.8|1982.5|5
1609900310000|2021-01-06 02:31:50|1982.1|1981.8|1982.9|1982.6|1982.9|1982.6|1981.9|1981.6|12
1609900320000|2021-01-06 02:32:00|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|3
1609900330000|2021-01-06 02:32:10|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1609900340000|2021-01-06 02:32:20|1983|1982.7|1982.6|1982.3|1983|1982.7|1982.6|1982.3|3
1609900350000|2021-01-06 02:32:30|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|2
1609900360000|2021-01-06 02:32:40|1983|1982.7|1983|1982.7|1983|1982.7|1982.8|1982.5|3
1609900380000|2021-01-06 02:33:00|1982.6|1982.3|1981.8|1981.5|1982.7|1982.4|1981.8|1981.5|13
1609900390000|2021-01-06 02:33:10|1981.7|1981.4|1982.6|1982.3|1982.6|1982.3|1981.7|1981.4|4
1609900400000|2021-01-06 02:33:20|1982.4|1982.1|1982.8|1982.5|1982.8|1982.5|1982.4|1982.1|3
1609900410000|2021-01-06 02:33:30|1983.4|1983.1|1983.3|1983|1983.9|1983.6|1983.3|1983|13
1609900420000|2021-01-06 02:33:40|1983.1|1982.8|1982.6|1982.3|1983.1|1982.8|1982.6|1982.3|10
1609900430000|2021-01-06 02:33:50|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1609900440000|2021-01-06 02:34:00|1982.8|1982.5|1983.2|1982.9|1983.2|1982.9|1982.8|1982.5|3
1609900450000|2021-01-06 02:34:10|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1
1609900460000|2021-01-06 02:34:20|1983.9|1983.6|1983.5|1983.2|1983.9|1983.6|1983.5|1983.2|4
1609900470000|2021-01-06 02:34:30|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1609900480000|2021-01-06 02:34:40|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|2
1609900490000|2021-01-06 02:34:50|||||||||2
1609900510000|2021-01-06 02:35:10|1983.2|1982.9|1983.8|1983.5|1983.8|1983.5|1983.2|1982.9|5
1609900520000|2021-01-06 02:35:20|1983.9|1983.6|1984.4|1984.1|1984.6|1984.3|1983.9|1983.6|8
1609900530000|2021-01-06 02:35:30|1984.6|1984.3|1984.3|1984|1984.6|1984.3|1984.2|1983.9|24
1609900540000|2021-01-06 02:35:40|1984.8|1984.5|1984.9|1984.6|1984.9|1984.6|1984.8|1984.5|2
1609900550000|2021-01-06 02:35:50|1985|1984.7|1984.5|1984.2|1985|1984.7|1984.5|1984.2|6
1609900560000|2021-01-06 02:36:00|1984.4|1984.1|1985|1984.7|1985.1|1984.8|1984.3|1984|12
1609900570000|2021-01-06 02:36:10|1985.2|1984.9|1985.3|1985|1985.6|1985.3|1985.2|1984.9|9
1609900580000|2021-01-06 02:36:20|1985.4|1985.1|1985.2|1984.9|1985.4|1985.1|1985.2|1984.9|3
1609900590000|2021-01-06 02:36:30|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|2
1609900600000|2021-01-06 02:36:40|1985.5|1985.2|1985.2|1984.9|1985.5|1985.2|1985.2|1984.9|10
1609900610000|2021-01-06 02:36:50|1985.3|1985|1985.5|1985.2|1985.5|1985.2|1985.3|1985|11
1609900620000|2021-01-06 02:37:00|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|4
1609900630000|2021-01-06 02:37:10|1985.5|1985.2|1985.6|1985.3|1985.6|1985.3|1985.5|1985.2|4
1609900640000|2021-01-06 02:37:20|1985.3|1985|1986.3|1986|1986.3|1986|1985.3|1985|29
1609900650000|2021-01-06 02:37:30|1986.5|1986.2|1986|1985.7|1986.6|1986.3|1986|1985.7|11
1609900660000|2021-01-06 02:37:40|1986.3|1986|1986|1985.7|1986.3|1986|1986|1985.7|6
1609900670000|2021-01-06 02:37:50|1986.1|1985.8|1986.8|1986.5|1986.8|1986.5|1986.1|1985.8|4
1609900680000|2021-01-06 02:38:00|1986.6|1986.3|1986.2|1985.9|1986.6|1986.3|1986.2|1985.9|8
1609900690000|2021-01-06 02:38:10|1986.4|1986.1|1986.1|1985.8|1986.4|1986.1|1985.8|1985.5|12
1609900700000|2021-01-06 02:38:20|1986.2|1985.9|1986.7|1986.4|1986.7|1986.4|1986.2|1985.9|11
1609900710000|2021-01-06 02:38:30|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|3
1609900720000|2021-01-06 02:38:40|1986.3|1986|1987.1|1986.8|1987.4|1987.1|1986.3|1986|64
1609900730000|2021-01-06 02:38:50|1987.3|1987|1987.4|1987.1|1987.5|1987.2|1987.3|1987|31
1609900740000|2021-01-06 02:39:00|1987.5|1987.2|1987.1|1986.8|1987.6|1987.3|1987.1|1986.8|11
1609900750000|2021-01-06 02:39:10|1987.3|1987|1987.2|1986.9|1987.3|1987|1987.2|1986.9|2
1609900760000|2021-01-06 02:39:20|1987.1|1986.8|1986.9|1986.6|1987.1|1986.8|1986.9|1986.6|4
1609900770000|2021-01-06 02:39:30|1986.5|1986.2|1986.2|1985.9|1986.7|1986.4|1986.2|1985.9|8
1609900780000|2021-01-06 02:39:40|1986|1985.7|1986.1|1985.8|1986.2|1985.9|1985.7|1985.4|38
1609900790000|2021-01-06 02:39:50|1986|1985.7|1985.7|1985.4|1986|1985.7|1985.7|1985.4|11
1609900800000|2021-01-06 02:40:00|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|2
1609900810000|2021-01-06 02:40:10|1985.7|1985.4|1986.1|1985.8|1986.1|1985.8|1985.5|1985.2|8
1609900820000|2021-01-06 02:40:20|1985.9|1985.6|1986.1|1985.8|1986.3|1986|1985.9|1985.6|5
1609900830000|2021-01-06 02:40:30|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1609900840000|2021-01-06 02:40:40|1986.2|1985.9|1986|1985.7|1986.3|1986|1986|1985.7|5
1609900850000|2021-01-06 02:40:50|1985.9|1985.6|1985.8|1985.5|1985.9|1985.6|1985.8|1985.5|2
1609900860000|2021-01-06 02:41:00|1985.5|1985.2|1985.3|1985|1985.5|1985.2|1985.3|1985|11
1609900870000|2021-01-06 02:41:10|1985.5|1985.2|1985.4|1985.1|1985.5|1985.2|1985.3|1985|3
1609900880000|2021-01-06 02:41:20|1985.6|1985.3|1985.8|1985.5|1985.8|1985.5|1985.6|1985.3|4
1609900890000|2021-01-06 02:41:30|1985.6|1985.3|1985.5|1985.2|1985.6|1985.3|1985.5|1985.2|3
1609900900000|2021-01-06 02:41:40|1985.3|1985|1985.1|1984.8|1985.3|1985|1985.1|1984.8|5
1609900910000|2021-01-06 02:41:50|1984.9|1984.6|1985.3|1985|1985.3|1985|1984.9|1984.6|9
1609900920000|2021-01-06 02:42:00|1985.6|1985.3|1985.6|1985.3|1985.7|1985.4|1985.6|1985.3|3
1609900930000|2021-01-06 02:42:10|1985.4|1985.1|1985.4|1985.1|1985.5|1985.2|1985.4|1985.1|5
1609900940000|2021-01-06 02:42:20|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1
1609900950000|2021-01-06 02:42:30|1985.6|1985.3|1985.6|1985.3|1985.7|1985.4|1985.5|1985.2|7
1609900960000|2021-01-06 02:42:40|1985.8|1985.5|1985.9|1985.6|1985.9|1985.6|1985.6|1985.3|4
1609900990000|2021-01-06 02:43:10|1985.7|1985.4|1986.1|1985.8|1986.1|1985.8|1985.7|1985.4|6
1609901010000|2021-01-06 02:43:30|1986|1985.7|1986.2|1985.9|1986.2|1985.9|1986|1985.7|7
1609901020000|2021-01-06 02:43:40|1986|1985.7|1986.1|1985.8|1986.1|1985.8|1986|1985.7|2
1609901030000|2021-01-06 02:43:50|1986|1985.7|1986.4|1986.1|1986.6|1986.3|1985.7|1985.4|38
1609901040000|2021-01-06 02:44:00|1986.6|1986.3|1986.3|1986|1986.6|1986.3|1986|1985.7|37
1609901050000|2021-01-06 02:44:10|1986.2|1985.9|1987|1986.7|1987.4|1987.1|1986.2|1985.9|72
1609901060000|2021-01-06 02:44:20|1986.9|1986.6|1986.4|1986.1|1987.4|1987.1|1986.4|1986.1|24
1609901070000|2021-01-06 02:44:30|1986.3|1986|1987.5|1987.2|1987.8|1987.5|1986.3|1986|82
1609901080000|2021-01-06 02:44:40|1988.2|1987.9|1988.7|1988.4|1989|1988.7|1988.2|1987.9|44
1609901090000|2021-01-06 02:44:50|1988.8|1988.5|1988.3|1988|1988.8|1988.5|1988.3|1988|41
1609901100000|2021-01-06 02:45:00|1988.5|1988.2|1988.4|1988.1|1988.8|1988.5|1988.1|1987.8|17
1609901110000|2021-01-06 02:45:10|1988.1|1987.8|1988|1987.7|1988.4|1988.1|1988|1987.7|16
1609901120000|2021-01-06 02:45:20|1988.2|1987.9|1988.1|1987.8|1988.3|1988|1988.1|1987.8|11
1609901130000|2021-01-06 02:45:30|1987.9|1987.6|1988.1|1987.8|1988.1|1987.8|1987.9|1987.6|6
1609901140000|2021-01-06 02:45:40|||||||||3
1609901150000|2021-01-06 02:45:50|1988|1987.7|1988|1987.7|1988|1987.7|1988|1987.7|1
1609901160000|2021-01-06 02:46:00|1988.1|1987.8|1988.7|1988.4|1988.9|1988.6|1987.7|1987.4|70
1609901170000|2021-01-06 02:46:10|1988.6|1988.3|1987.8|1987.5|1988.6|1988.3|1987.8|1987.5|28
1609901180000|2021-01-06 02:46:20|1988|1987.7|1987.4|1987.1|1988.1|1987.8|1987.4|1987.1|33
1609901190000|2021-01-06 02:46:30|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.3|1987|8
1609901200000|2021-01-06 02:46:40|1987.8|1987.5|1987.5|1987.2|1987.9|1987.6|1987.5|1987.2|22
1609901210000|2021-01-06 02:46:50|1987.4|1987.1|1987.4|1987.1|1987.6|1987.3|1987.4|1987.1|5
1609901220000|2021-01-06 02:47:00|1987.1|1986.8|1986.9|1986.6|1987.1|1986.8|1986.9|1986.6|4
1609901230000|2021-01-06 02:47:10|1986.6|1986.3|1986.9|1986.6|1987|1986.7|1986.6|1986.3|9
1609901240000|2021-01-06 02:47:20|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1
1609901250000|2021-01-06 02:47:30|1986.6|1986.3|1986.7|1986.4|1986.7|1986.4|1986.6|1986.3|3
1609901260000|2021-01-06 02:47:40|1986.6|1986.3|1986.5|1986.2|1986.6|1986.3|1986.5|1986.2|4
1609901270000|2021-01-06 02:47:50|1986.3|1986|1986.3|1986|1986.3|1986|1986.3|1986|12
1609901280000|2021-01-06 02:48:00|1986.4|1986.1|1986.6|1986.3|1986.6|1986.3|1986|1985.7|27
1609901300000|2021-01-06 02:48:20|1986.2|1985.9|1986|1985.7|1986.3|1986|1986|1985.7|8
1609901310000|2021-01-06 02:48:30|1985.9|1985.6|1985.3|1985|1986.1|1985.8|1985.3|1985|28
1609901320000|2021-01-06 02:48:40|1985.7|1985.4|1987.2|1986.9|1987.5|1987.2|1985.7|1985.4|31
1609901330000|2021-01-06 02:48:50|1987.1|1986.8|1987.5|1987.2|1987.5|1987.2|1986.9|1986.6|25
1609901340000|2021-01-06 02:49:00|1987.1|1986.8|1986|1985.7|1987.1|1986.8|1986|1985.7|32
1609901350000|2021-01-06 02:49:10|1986.6|1986.3|1985.9|1985.6|1986.7|1986.4|1985.7|1985.4|21
1609901360000|2021-01-06 02:49:20|1985.8|1985.5|1986|1985.7|1986|1985.7|1985.5|1985.2|21
1609901370000|2021-01-06 02:49:30|1985.9|1985.6|1986.2|1985.9|1986.2|1985.9|1985.9|1985.6|5
1609901380000|2021-01-06 02:49:40|1986.1|1985.8|1985.2|1984.9|1986.1|1985.8|1985.1|1984.8|50
1609901390000|2021-01-06 02:49:50|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.2|1984.9|4
1609901400000|2021-01-06 02:50:00|1985.3|1985|1984.1|1983.8|1985.3|1985|1984.1|1983.8|20
1609901410000|2021-01-06 02:50:10|1984.3|1984|1983.5|1983.2|1984.3|1984|1983.2|1982.9|24
1609901420000|2021-01-06 02:50:20|1983.6|1983.3|1983.9|1983.6|1984.2|1983.9|1983.6|1983.3|12
1609901430000|2021-01-06 02:50:30|1984.3|1984|1985.4|1985.1|1985.4|1985.1|1984.3|1984|14
1609901440000|2021-01-06 02:50:40|1985|1984.7|1985.4|1985.1|1985.4|1985.1|1985|1984.7|15
1609901450000|2021-01-06 02:50:50|1985.2|1984.9|1985|1984.7|1985.3|1985|1985|1984.7|7
1609901460000|2021-01-06 02:51:00|1985.1|1984.8|1985.3|1985|1985.3|1985|1985|1984.7|16
1609901470000|2021-01-06 02:51:10|||||||||1
1609901480000|2021-01-06 02:51:20|1985.4|1985.1|1985.1|1984.8|1985.4|1985.1|1985.1|1984.8|4
1609901490000|2021-01-06 02:51:30|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|2
1609901500000|2021-01-06 02:51:40|1985|1984.7|1983.7|1983.4|1985|1984.7|1983.7|1983.4|44
1609901510000|2021-01-06 02:51:50|1983.8|1983.5|1984.3|1984|1984.9|1984.6|1983.8|1983.5|16
1609901520000|2021-01-06 02:52:00|1984.4|1984.1|1984.2|1983.9|1984.6|1984.3|1984.2|1983.9|12
1609901530000|2021-01-06 02:52:10|1984.3|1984|1983.4|1983.1|1984.5|1984.2|1983.4|1983.1|22
1609901540000|2021-01-06 02:52:20|1983.5|1983.2|1982.7|1982.4|1983.8|1983.5|1982.1|1981.8|72
1609901550000|2021-01-06 02:52:30|1983|1982.7|1983.3|1983|1984.1|1983.8|1982.7|1982.4|37
1609901560000|2021-01-06 02:52:40|1983.1|1982.8|1983|1982.7|1983.4|1983.1|1982.5|1982.2|27
1609901570000|2021-01-06 02:52:50|1983.2|1982.9|1983.5|1983.2|1983.5|1983.2|1983|1982.7|14
1609901580000|2021-01-06 02:53:00|1983.7|1983.4|1983.1|1982.8|1983.7|1983.4|1982.8|1982.5|10
1609901590000|2021-01-06 02:53:10|1982.8|1982.5|1982.6|1982.3|1983.2|1982.9|1982.6|1982.3|12
1609901600000|2021-01-06 02:53:20|1983.2|1982.9|1983.2|1982.9|1983.3|1983|1983.2|1982.9|4
1609901610000|2021-01-06 02:53:30|1983.3|1983|1982.8|1982.5|1983.3|1983|1982.8|1982.5|7
1609901620000|2021-01-06 02:53:40|1983|1982.7|1982.9|1982.6|1983.3|1983|1982.7|1982.4|7
1609901630000|2021-01-06 02:53:50|1982.7|1982.4|1983.1|1982.8|1983.1|1982.8|1982.7|1982.4|5
1609901640000|2021-01-06 02:54:00|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|11
1609901650000|2021-01-06 02:54:10|1983.3|1983|1983.1|1982.8|1983.3|1983|1983.1|1982.8|2
1609901660000|2021-01-06 02:54:20|1982.9|1982.6|1983.3|1983|1983.4|1983.1|1982.9|1982.6|16
1609901670000|2021-01-06 02:54:30|1983.6|1983.3|1982.6|1982.3|1983.7|1983.4|1980.9|1980.6|91
1609901680000|2021-01-06 02:54:40|1982.7|1982.4|1981.2|1980.9|1982.7|1982.4|1981.2|1980.9|19
1609901690000|2021-01-06 02:54:50|1981.4|1981.1|1981|1980.7|1981.4|1981.1|1980.5|1980.2|14
1609901700000|2021-01-06 02:55:00|1980.9|1980.6|1980.4|1980.1|1981.4|1981.1|1980.3|1980|30
1609901710000|2021-01-06 02:55:10|1980.7|1980.4|1981.7|1981.4|1981.7|1981.4|1980.7|1980.4|10
1609901720000|2021-01-06 02:55:20|1981.4|1981.1|1981.1|1980.8|1981.4|1981.1|1981|1980.7|9
1609901730000|2021-01-06 02:55:30|1980.2|1979.9|1979.6|1979.3|1980.2|1979.9|1979.6|1979.3|49
1609901740000|2021-01-06 02:55:40|1979.7|1979.4|1979.4|1979.1|1979.9|1979.6|1979.2|1978.9|16
1609901750000|2021-01-06 02:55:50|1979.5|1979.2|1980.6|1980.3|1980.8|1980.5|1979.5|1979.2|18
1609901760000|2021-01-06 02:56:00|1979.8|1979.5|1980.4|1980.1|1980.4|1980.1|1979.7|1979.4|43
1609901770000|2021-01-06 02:56:10|1980.7|1980.4|1980.8|1980.5|1980.8|1980.5|1980.1|1979.8|15
1609901780000|2021-01-06 02:56:20|1981.3|1981|1980.4|1980.1|1981.3|1981|1980.3|1980|26
1609901790000|2021-01-06 02:56:30|1981.5|1981.2|1981.9|1981.6|1981.9|1981.6|1981.4|1981.1|17
1609901800000|2021-01-06 02:56:40|1981.7|1981.4|1981.7|1981.4|1981.9|1981.6|1981.7|1981.4|12
1609901810000|2021-01-06 02:56:50|1981.9|1981.6|1981.8|1981.5|1982.1|1981.8|1981.8|1981.5|21
1609901820000|2021-01-06 02:57:00|1981.7|1981.4|1981.6|1981.3|1981.7|1981.4|1981.3|1981|13
1609901830000|2021-01-06 02:57:10|1981.5|1981.2|1981.1|1980.8|1981.7|1981.4|1981.1|1980.8|8
1609901840000|2021-01-06 02:57:20|1981|1980.7|1980.5|1980.2|1981|1980.7|1980.5|1980.2|7
1609901850000|2021-01-06 02:57:30|1980.8|1980.5|1981.7|1981.4|1981.7|1981.4|1980.8|1980.5|19
1609901860000|2021-01-06 02:57:40|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|2
1609901870000|2021-01-06 02:57:50|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|9
1609901880000|2021-01-06 02:58:00|1981.7|1981.4|1982.3|1982|1982.6|1982.3|1981.7|1981.4|36
1609901890000|2021-01-06 02:58:10|1982.4|1982.1|1983.1|1982.8|1983.2|1982.9|1982.4|1982.1|20
1609901900000|2021-01-06 02:58:20|1982.9|1982.6|1983.6|1983.3|1983.6|1983.3|1982.8|1982.5|16
1609901910000|2021-01-06 02:58:30|1983.9|1983.6|1983.5|1983.2|1983.9|1983.6|1983|1982.7|20
1609901920000|2021-01-06 02:58:40|1983.7|1983.4|1984.4|1984.1|1984.4|1984.1|1983.7|1983.4|8
1609901930000|2021-01-06 02:58:50|1984.3|1984|1984.6|1984.3|1984.6|1984.3|1984.1|1983.8|19
1609901940000|2021-01-06 02:59:00|1984.3|1984|1983.2|1982.9|1984.3|1984|1983.1|1982.8|8
1609901950000|2021-01-06 02:59:10|1983.3|1983|1984|1983.7|1984|1983.7|1983.3|1983|28
1609901960000|2021-01-06 02:59:20|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|4
1609901970000|2021-01-06 02:59:30|1984.5|1984.2|1983.8|1983.5|1984.5|1984.2|1983.8|1983.5|7
1609901980000|2021-01-06 02:59:40|1983.9|1983.6|1983.5|1983.2|1983.9|1983.6|1983.5|1983.2|11
1609901990000|2021-01-06 02:59:50|1983.9|1983.6|1984.1|1983.8|1984.1|1983.8|1983.9|1983.6|3
1609902000000|2021-01-06 03:00:00|1983.8|1983.5|1983.3|1983|1983.8|1983.5|1983|1982.7|17
1609902010000|2021-01-06 03:00:10|1983.2|1982.9|1983.6|1983.3|1983.6|1983.3|1983.2|1982.9|2
1609902020000|2021-01-06 03:00:20|1982.9|1982.6|1983.4|1983.1|1983.6|1983.3|1982.9|1982.6|4
1609902030000|2021-01-06 03:00:30|1983.3|1983|1983.5|1983.2|1983.5|1983.2|1983|1982.7|8
1609902040000|2021-01-06 03:00:40|1983.4|1983.1|1984.1|1983.8|1984.1|1983.8|1983.4|1983.1|11
1609902050000|2021-01-06 03:00:50|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|4
1609902060000|2021-01-06 03:01:00|1983.9|1983.6|1983.1|1982.8|1983.9|1983.6|1983.1|1982.8|8
1609902070000|2021-01-06 03:01:10|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|5
1609902080000|2021-01-06 03:01:20|1983.3|1983|1983|1982.7|1983.3|1983|1982.9|1982.6|9
1609902090000|2021-01-06 03:01:30|1983.2|1982.9|1983.9|1983.6|1983.9|1983.6|1983.2|1982.9|8
1609902100000|2021-01-06 03:01:40|1983.7|1983.4|1984|1983.7|1984|1983.7|1983.7|1983.4|5
1609902110000|2021-01-06 03:01:50|1984.5|1984.2|1984.3|1984|1984.6|1984.3|1984.3|1984|8
1609902120000|2021-01-06 03:02:00|1984.5|1984.2|1983.8|1983.5|1984.6|1984.3|1983.8|1983.5|21
1609902130000|2021-01-06 03:02:10|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1984.1|1983.8|2
1609902140000|2021-01-06 03:02:20|1984.3|1984|1984.6|1984.3|1984.6|1984.3|1984.3|1984|2
1609902150000|2021-01-06 03:02:30|1984.8|1984.5|1984.3|1984|1984.8|1984.5|1984.3|1984|5
1609902160000|2021-01-06 03:02:40|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|3
1609902170000|2021-01-06 03:02:50|1984.8|1984.5|1985.2|1984.9|1985.4|1985.1|1984.8|1984.5|26
1609902180000|2021-01-06 03:03:00|1984.9|1984.6|1984.3|1984|1984.9|1984.6|1984.3|1984|4
1609902190000|2021-01-06 03:03:10|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1609902200000|2021-01-06 03:03:20|1985.7|1985.4|1985.6|1985.3|1986|1985.7|1985.6|1985.3|44
1609902210000|2021-01-06 03:03:30|1985.5|1985.2|1985.6|1985.3|1985.6|1985.3|1985.3|1985|46
1609902220000|2021-01-06 03:03:40|1985.4|1985.1|1985.1|1984.8|1985.7|1985.4|1984.4|1984.1|27
1609902230000|2021-01-06 03:03:50|1984.9|1984.6|1984.9|1984.6|1985|1984.7|1984.6|1984.3|6
1609902240000|2021-01-06 03:04:00|1984.8|1984.5|1984.7|1984.4|1984.9|1984.6|1984.6|1984.3|18
1609902250000|2021-01-06 03:04:10|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.5|1984.2|9
1609902260000|2021-01-06 03:04:20|1984.3|1984|1984|1983.7|1984.3|1984|1984|1983.7|8
1609902270000|2021-01-06 03:04:30|1983.9|1983.6|1981.7|1981.4|1984|1983.7|1981.7|1981.4|67
1609902280000|2021-01-06 03:04:40|1981.9|1981.6|1983.2|1982.9|1983.2|1982.9|1981.8|1981.5|17
1609902290000|2021-01-06 03:04:50|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|5
1609902300000|2021-01-06 03:05:00|1982.9|1982.6|1983.4|1983.1|1983.4|1983.1|1982.9|1982.6|9
1609902310000|2021-01-06 03:05:10|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|2
1609902320000|2021-01-06 03:05:20|1983.8|1983.5|1983.9|1983.6|1983.9|1983.6|1983.8|1983.5|2
1609902330000|2021-01-06 03:05:30|1984.3|1984|1984.8|1984.5|1984.8|1984.5|1984.3|1984|3
1609902340000|2021-01-06 03:05:40|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|2
1609902350000|2021-01-06 03:05:50|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1
1609902360000|2021-01-06 03:06:00|1984.8|1984.5|1984.3|1984|1984.8|1984.5|1983.8|1983.5|32
1609902370000|2021-01-06 03:06:10|1984.6|1984.3|1985|1984.7|1985|1984.7|1984.4|1984.1|10
1609902380000|2021-01-06 03:06:20|||||||||3
1609902390000|2021-01-06 03:06:30|1985.7|1985.4|1985|1984.7|1985.8|1985.5|1985|1984.7|22
1609902400000|2021-01-06 03:06:40|||||||||3
1609902410000|2021-01-06 03:06:50|1985.4|1985.1|1985|1984.7|1985.4|1985.1|1985|1984.7|4
1609902420000|2021-01-06 03:07:00|1984.9|1984.6|1984.4|1984.1|1985.2|1984.9|1984.4|1984.1|9
1609902450000|2021-01-06 03:07:30|1985.5|1985.2|1985.8|1985.5|1985.8|1985.5|1985.5|1985.2|8
1609902460000|2021-01-06 03:07:40|1985.6|1985.3|1987.4|1987.1|1987.4|1987.1|1985.5|1985.2|152
1609902470000|2021-01-06 03:07:50|1987.1|1986.8|1988.6|1988.3|1988.7|1988.4|1987.1|1986.8|75
1609902480000|2021-01-06 03:08:00|1988.7|1988.4|1987.5|1987.2|1988.7|1988.4|1987.5|1987.2|29
1609902490000|2021-01-06 03:08:10|1988|1987.7|1988.2|1987.9|1988.2|1987.9|1987.8|1987.5|13
1609902500000|2021-01-06 03:08:20|1988.3|1988|1987.5|1987.2|1988.3|1988|1987.5|1987.2|14
1609902510000|2021-01-06 03:08:30|1988.1|1987.8|1987.7|1987.4|1988.1|1987.8|1987.7|1987.4|12
1609902520000|2021-01-06 03:08:40|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|2
1609902530000|2021-01-06 03:08:50|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1
1609902540000|2021-01-06 03:09:00|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|6
1609902550000|2021-01-06 03:09:10|1987.1|1986.8|1987.1|1986.8|1987.1|1986.8|1987.1|1986.8|6
1609902560000|2021-01-06 03:09:20|1987.2|1986.9|1986.9|1986.6|1987.2|1986.9|1986.9|1986.6|5
1609902570000|2021-01-06 03:09:30|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|20
1609902580000|2021-01-06 03:09:40|1986.9|1986.6|1986.4|1986.1|1986.9|1986.6|1986.4|1986.1|33
1609902590000|2021-01-06 03:09:50|1986.3|1986|1986.5|1986.2|1986.5|1986.2|1986.3|1986|3
1609902600000|2021-01-06 03:10:00|1986.3|1986|1986.1|1985.8|1986.3|1986|1986.1|1985.8|5
1609902610000|2021-01-06 03:10:10|1986|1985.7|1986|1985.7|1986|1985.7|1986|1985.7|5
1609902620000|2021-01-06 03:10:20|1986.3|1986|1985.8|1985.5|1986.6|1986.3|1985.8|1985.5|36
1609902630000|2021-01-06 03:10:30|1985.6|1985.3|1985.3|1985|1985.6|1985.3|1985.3|1985|5
1609902640000|2021-01-06 03:10:40|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|4
1609902650000|2021-01-06 03:10:50|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.1|1984.8|7
1609902660000|2021-01-06 03:11:00|1985.4|1985.1|1985.2|1984.9|1985.4|1985.1|1985.2|1984.9|3
1609902670000|2021-01-06 03:11:10|1985.1|1984.8|1985.1|1984.8|1985.9|1985.6|1984.6|1984.3|19
1609902680000|2021-01-06 03:11:20|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|3
1609902690000|2021-01-06 03:11:30|1985.9|1985.6|1985.5|1985.2|1985.9|1985.6|1985.5|1985.2|4
1609902700000|2021-01-06 03:11:40|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|2
1609902710000|2021-01-06 03:11:50|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|3
1609902720000|2021-01-06 03:12:00|1985.5|1985.2|1986.1|1985.8|1986.1|1985.8|1985.5|1985.2|8
1609902730000|2021-01-06 03:12:10|1986.4|1986.1|1987.2|1986.9|1987.6|1987.3|1986.4|1986.1|21
1609902740000|2021-01-06 03:12:20|1987.7|1987.4|1988|1987.7|1988.5|1988.2|1987.7|1987.4|15
1609902750000|2021-01-06 03:12:30|1988.1|1987.8|1988.6|1988.3|1988.7|1988.4|1988.1|1987.8|18
1609902760000|2021-01-06 03:12:40|1988.4|1988.1|1988.6|1988.3|1988.6|1988.3|1988.3|1988|3
1609902770000|2021-01-06 03:12:50|1988.7|1988.4|1988.1|1987.8|1988.7|1988.4|1988.1|1987.8|7
1609902780000|2021-01-06 03:13:00|1988.3|1988|1987.1|1986.8|1988.3|1988|1987.1|1986.8|11
1609902790000|2021-01-06 03:13:10|1986.9|1986.6|1987.1|1986.8|1987.1|1986.8|1986.7|1986.4|5
1609902800000|2021-01-06 03:13:20|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|2
1609902810000|2021-01-06 03:13:30|1987.3|1987|1987.5|1987.2|1987.5|1987.2|1987|1986.7|7
1609902820000|2021-01-06 03:13:40|1987.3|1987|1987.8|1987.5|1987.8|1987.5|1987.3|1987|4
1609902830000|2021-01-06 03:13:50|1987.6|1987.3|1987.1|1986.8|1987.6|1987.3|1987.1|1986.8|6
1609902840000|2021-01-06 03:14:00|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|3
1609902860000|2021-01-06 03:14:20|1987.3|1987|1987.1|1986.8|1987.5|1987.2|1987.1|1986.8|8
1609902870000|2021-01-06 03:14:30|1987|1986.7|1987.4|1987.1|1987.4|1987.1|1987|1986.7|4
1609902880000|2021-01-06 03:14:40|1987.3|1987|1987.3|1987|1987.3|1987|1987.3|1987|4
1609902890000|2021-01-06 03:14:50|1987.4|1987.1|1987.7|1987.4|1987.9|1987.6|1987.4|1987.1|11
1609902900000|2021-01-06 03:15:00|1987.6|1987.3|1986.8|1986.5|1987.6|1987.3|1986.8|1986.5|9
1609902910000|2021-01-06 03:15:10|1987.2|1986.9|1987.5|1987.2|1987.5|1987.2|1987.2|1986.9|9
1609902920000|2021-01-06 03:15:20|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.6|1987.3|6
1609902930000|2021-01-06 03:15:30|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|3
1609902950000|2021-01-06 03:15:50|1987.3|1987|1987.2|1986.9|1987.3|1987|1987.2|1986.9|14
1609902960000|2021-01-06 03:16:00|1987|1986.7|1987.2|1986.9|1987.3|1987|1987|1986.7|4
1609902970000|2021-01-06 03:16:10|1987.3|1987|1987.3|1987|1987.3|1987|1987.3|1987|1
1609902980000|2021-01-06 03:16:20|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1
1609902990000|2021-01-06 03:16:30|1987.8|1987.5|1988.3|1988|1988.3|1988|1987.8|1987.5|5
1609903000000|2021-01-06 03:16:40|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|5
1609903010000|2021-01-06 03:16:50|1988.3|1988|1988.6|1988.3|1988.6|1988.3|1988.3|1988|10
1609903020000|2021-01-06 03:17:00|1988.5|1988.2|1988.8|1988.5|1989|1988.7|1988.5|1988.2|14
1609903030000|2021-01-06 03:17:10|1989|1988.7|1988.8|1988.5|1989.3|1989|1988.8|1988.5|12
1609903040000|2021-01-06 03:17:20|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|3
1609903050000|2021-01-06 03:17:30|1988.8|1988.5|1988.6|1988.3|1988.8|1988.5|1988.6|1988.3|9
1609903060000|2021-01-06 03:17:40|1988.8|1988.5|1989|1988.7|1989|1988.7|1988.7|1988.4|11
1609903070000|2021-01-06 03:17:50|1988.9|1988.6|1989|1988.7|1989|1988.7|1988.7|1988.4|10
1609903080000|2021-01-06 03:18:00|1989.4|1989.1|1989.5|1989.2|1989.5|1989.2|1989.4|1989.1|5
1609903090000|2021-01-06 03:18:10|1989.6|1989.3|1989.7|1989.4|1989.7|1989.4|1989.2|1988.9|38
1609903100000|2021-01-06 03:18:20|1989.6|1989.3|1989.8|1989.5|1989.8|1989.5|1989.6|1989.3|89
1609903110000|2021-01-06 03:18:30|1989.9|1989.6|1990.4|1990.1|1990.5|1990.2|1989.7|1989.4|38
1609903120000|2021-01-06 03:18:40|1990.5|1990.2|1990.1|1989.8|1990.5|1990.2|1990|1989.7|21
1609903130000|2021-01-06 03:18:50|1990|1989.7|1990.2|1989.9|1990.2|1989.9|1989.9|1989.6|20
1609903140000|2021-01-06 03:19:00|1989.9|1989.6|1990.1|1989.8|1990.1|1989.8|1989.9|1989.6|7
1609903150000|2021-01-06 03:19:10|1989.8|1989.5|1990.3|1990|1990.3|1990|1989.8|1989.5|17
1609903160000|2021-01-06 03:19:20|1990.2|1989.9|1990.6|1990.3|1990.6|1990.3|1989.9|1989.6|20
1609903170000|2021-01-06 03:19:30|1990.4|1990.1|1991.2|1990.9|1991.3|1991|1990.3|1990|47
1609903180000|2021-01-06 03:19:40|1991.1|1990.8|1991.5|1991.2|1991.7|1991.4|1991.1|1990.8|30
1609903190000|2021-01-06 03:19:50|1991.4|1991.1|1991.3|1991|1991.4|1991.1|1991|1990.7|17
1609903200000|2021-01-06 03:20:00|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1990.9|1990.6|31
1609903210000|2021-01-06 03:20:10|1991.1|1990.8|1991|1990.7|1991.1|1990.8|1990.9|1990.6|19
1609903220000|2021-01-06 03:20:20|1991.4|1991.1|1991.4|1991.1|1991.6|1991.3|1991.4|1991.1|16
1609903230000|2021-01-06 03:20:30|1991.5|1991.2|1990.2|1989.9|1991.5|1991.2|1990.1|1989.8|22
1609903240000|2021-01-06 03:20:40|1989.9|1989.6|1989.6|1989.3|1989.9|1989.6|1989.5|1989.2|13
1609903250000|2021-01-06 03:20:50|1989.5|1989.2|1990|1989.7|1990|1989.7|1989.3|1989|17
1609903260000|2021-01-06 03:21:00|1989.7|1989.4|1988.8|1988.5|1989.7|1989.4|1988.8|1988.5|9
1609903270000|2021-01-06 03:21:10|1988.5|1988.2|1989.3|1989|1989.3|1989|1988.3|1988|15
1609903280000|2021-01-06 03:21:20|1989.7|1989.4|1988.9|1988.6|1989.7|1989.4|1988.9|1988.6|6
1609903290000|2021-01-06 03:21:30|1989|1988.7|1988.9|1988.6|1989|1988.7|1988.9|1988.6|10
1609903300000|2021-01-06 03:21:40|1988.8|1988.5|1988.5|1988.2|1988.8|1988.5|1988.3|1988|9
1609903310000|2021-01-06 03:21:50|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|2
1609903320000|2021-01-06 03:22:00|1988.8|1988.5|1988.4|1988.1|1988.8|1988.5|1988.4|1988.1|6
1609903330000|2021-01-06 03:22:10|1988.5|1988.2|1988.1|1987.8|1988.5|1988.2|1988.1|1987.8|7
1609903340000|2021-01-06 03:22:20|1988|1987.7|1987|1986.7|1988|1987.7|1987|1986.7|10
1609903350000|2021-01-06 03:22:30|1986.9|1986.6|1987.3|1987|1987.4|1987.1|1986.8|1986.5|28
1609903360000|2021-01-06 03:22:40|1987.5|1987.2|1988.2|1987.9|1988.3|1988|1987.5|1987.2|21
1609903370000|2021-01-06 03:22:50|1988|1987.7|1987.9|1987.6|1988|1987.7|1987.7|1987.4|10
1609903380000|2021-01-06 03:23:00|1987.8|1987.5|1988.1|1987.8|1988.1|1987.8|1987.8|1987.5|9
1609903390000|2021-01-06 03:23:10|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1
1609903400000|2021-01-06 03:23:20|1988.8|1988.5|1988.3|1988|1988.9|1988.6|1988.3|1988|23
1609903410000|2021-01-06 03:23:30|1988.4|1988.1|1988.5|1988.2|1988.5|1988.2|1988.4|1988.1|2
1609903420000|2021-01-06 03:23:40|1988.2|1987.9|1988.2|1987.9|1988.5|1988.2|1988.2|1987.9|5
1609903440000|2021-01-06 03:24:00|1988.1|1987.8|1986.7|1986.4|1988.1|1987.8|1986.7|1986.4|25
1609903450000|2021-01-06 03:24:10|1987.1|1986.8|1987.6|1987.3|1987.6|1987.3|1987.1|1986.8|7
1609903460000|2021-01-06 03:24:20|1987.3|1987|1987.8|1987.5|1987.8|1987.5|1987|1986.7|15
1609903470000|2021-01-06 03:24:30|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|4
1609903480000|2021-01-06 03:24:40|1987.9|1987.6|1987.7|1987.4|1987.9|1987.6|1987.7|1987.4|11
1609903490000|2021-01-06 03:24:50|1988.1|1987.8|1987.9|1987.6|1988.1|1987.8|1987.9|1987.6|5
1609903500000|2021-01-06 03:25:00|1987.8|1987.5|1987.7|1987.4|1987.8|1987.5|1987.7|1987.4|5
1609903510000|2021-01-06 03:25:10|1987.3|1987|1987.1|1986.8|1987.3|1987|1987.1|1986.8|9
1609903520000|2021-01-06 03:25:20|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1
1609903530000|2021-01-06 03:25:30|1987.8|1987.5|1987.9|1987.6|1987.9|1987.6|1987.8|1987.5|5
1609903540000|2021-01-06 03:25:40|1988|1987.7|1988.8|1988.5|1988.8|1988.5|1988|1987.7|8
1609903550000|2021-01-06 03:25:50|1988.7|1988.4|1988.4|1988.1|1988.8|1988.5|1988.4|1988.1|5
1609903560000|2021-01-06 03:26:00|1988.2|1987.9|1988.6|1988.3|1989.4|1989.1|1988.2|1987.9|55
1609903570000|2021-01-06 03:26:10|1988.4|1988.1|1988.7|1988.4|1988.7|1988.4|1988.4|1988.1|8
1609903580000|2021-01-06 03:26:20|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|7
1609903590000|2021-01-06 03:26:30|1988|1987.7|1987.8|1987.5|1988.2|1987.9|1987.8|1987.5|8
1609903600000|2021-01-06 03:26:40|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|1
1609903610000|2021-01-06 03:26:50|1988|1987.7|1988|1987.7|1988|1987.7|1988|1987.7|2
1609903620000|2021-01-06 03:27:00|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|2
1609903630000|2021-01-06 03:27:10|1987.3|1987|1986.3|1986|1987.3|1987|1986.2|1985.9|9
1609903650000|2021-01-06 03:27:30|1986.6|1986.3|1987.4|1987.1|1987.4|1987.1|1986.6|1986.3|22
1609903660000|2021-01-06 03:27:40|1987.7|1987.4|1987.5|1987.2|1987.7|1987.4|1987.5|1987.2|6
1609903670000|2021-01-06 03:27:50|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|3
1609903680000|2021-01-06 03:28:00|1987.1|1986.8|1987.5|1987.2|1987.5|1987.2|1987.1|1986.8|2
1609903690000|2021-01-06 03:28:10|1987.3|1987|1987.4|1987.1|1987.4|1987.1|1987.3|1987|3
1609903700000|2021-01-06 03:28:20|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|5
1609903710000|2021-01-06 03:28:30|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1
1609903720000|2021-01-06 03:28:40|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|6
1609903730000|2021-01-06 03:28:50|1988|1987.7|1988|1987.7|1988|1987.7|1988|1987.7|2
1609903740000|2021-01-06 03:29:00|1987.2|1986.9|1986.2|1985.9|1987.2|1986.9|1986.2|1985.9|12
1609903750000|2021-01-06 03:29:10|1986|1985.7|1986.2|1985.9|1986.2|1985.9|1986|1985.7|3
1609903760000|2021-01-06 03:29:20|1986.3|1986|1986.7|1986.4|1986.7|1986.4|1986|1985.7|12
1609903770000|2021-01-06 03:29:30|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|5
1609903780000|2021-01-06 03:29:40|1987|1986.7|1986.9|1986.6|1987|1986.7|1986.9|1986.6|6
1609903790000|2021-01-06 03:29:50|1986.8|1986.5|1987.1|1986.8|1987.5|1987.2|1986.8|1986.5|20
1609903800000|2021-01-06 03:30:00|1987.3|1987|1987.7|1987.4|1988|1987.7|1987.1|1986.8|23
1609903810000|2021-01-06 03:30:10|1987.6|1987.3|1986.7|1986.4|1987.7|1987.4|1986.4|1986.1|34
1609903820000|2021-01-06 03:30:20|1986.8|1986.5|1986.7|1986.4|1986.9|1986.6|1986.6|1986.3|21
1609903830000|2021-01-06 03:30:30|1986.6|1986.3|1987.5|1987.2|1987.9|1987.6|1986.6|1986.3|29
1609903840000|2021-01-06 03:30:40|1987.8|1987.5|1988.2|1987.9|1988.2|1987.9|1987.8|1987.5|17
1609903850000|2021-01-06 03:30:50|1988|1987.7|1988.4|1988.1|1988.4|1988.1|1987.4|1987.1|20
1609903860000|2021-01-06 03:31:00|1987.9|1987.6|1988.4|1988.1|1988.7|1988.4|1987.9|1987.6|18
1609903870000|2021-01-06 03:31:10|1988.8|1988.5|1988.5|1988.2|1989.2|1988.9|1988.5|1988.2|18
1609903880000|2021-01-06 03:31:20|1988.4|1988.1|1988.2|1987.9|1988.4|1988.1|1988.1|1987.8|5
1609903890000|2021-01-06 03:31:30|1988.7|1988.4|1988.5|1988.2|1988.9|1988.6|1988.5|1988.2|12
1609903900000|2021-01-06 03:31:40|1989|1988.7|1989.3|1989|1989.3|1989|1988.9|1988.6|5
1609903910000|2021-01-06 03:31:50|1989.2|1988.9|1990.1|1989.8|1990.2|1989.9|1989.2|1988.9|14
1609903920000|2021-01-06 03:32:00|1990|1989.7|1989.2|1988.9|1990|1989.7|1989.2|1988.9|13
1609903930000|2021-01-06 03:32:10|1989.1|1988.8|1988.9|1988.6|1989.2|1988.9|1988.9|1988.6|17
1609903940000|2021-01-06 03:32:20|1989.4|1989.1|1989|1988.7|1989.4|1989.1|1989|1988.7|6
1609903950000|2021-01-06 03:32:30|1989.6|1989.3|1989.1|1988.8|1989.6|1989.3|1989.1|1988.8|14
1609903960000|2021-01-06 03:32:40|1989.4|1989.1|1989.1|1988.8|1989.4|1989.1|1989.1|1988.8|6
1609903970000|2021-01-06 03:32:50|1988.7|1988.4|1989|1988.7|1989|1988.7|1988.7|1988.4|4
1609903980000|2021-01-06 03:33:00|1989.1|1988.8|1989.4|1989.1|1989.5|1989.2|1989.1|1988.8|6
1609903990000|2021-01-06 03:33:10|1989.2|1988.9|1989.7|1989.4|1990|1989.7|1989.2|1988.9|8
1609904000000|2021-01-06 03:33:20|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990.1|1989.8|4
1609904010000|2021-01-06 03:33:30|1989.8|1989.5|1989.6|1989.3|1989.8|1989.5|1989.6|1989.3|2
1609904020000|2021-01-06 03:33:40|1989.2|1988.9|1989.7|1989.4|1989.7|1989.4|1989.2|1988.9|3
1609904030000|2021-01-06 03:33:50|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1
1609904040000|2021-01-06 03:34:00|1989.9|1989.6|1990.5|1990.2|1990.5|1990.2|1989.9|1989.6|6
1609904050000|2021-01-06 03:34:10|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990.1|1989.8|3
1609904070000|2021-01-06 03:34:30|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|4
1609904080000|2021-01-06 03:34:40|1990.8|1990.5|1992.2|1991.9|1993|1992.7|1990.8|1990.5|223
1609904090000|2021-01-06 03:34:50|1991.9|1991.6|1991.9|1991.6|1992.4|1992.1|1991.9|1991.6|18
1609904100000|2021-01-06 03:35:00|1992.3|1992|1992.4|1992.1|1992.4|1992.1|1992|1991.7|11
1609904110000|2021-01-06 03:35:10|1992.3|1992|1992.4|1992.1|1992.4|1992.1|1992.3|1992|3
1609904120000|2021-01-06 03:35:20|1992.9|1992.6|1992.9|1992.6|1993.4|1993.1|1992.9|1992.6|31
1609904130000|2021-01-06 03:35:30|1992.6|1992.3|1992.4|1992.1|1992.7|1992.4|1992.4|1992.1|13
1609904140000|2021-01-06 03:35:40|1992.3|1992|1991.7|1991.4|1992.3|1992|1991.7|1991.4|18
1609904150000|2021-01-06 03:35:50|1991.5|1991.2|1991.5|1991.2|1992|1991.7|1991.4|1991.1|6
1609904160000|2021-01-06 03:36:00|1991.9|1991.6|1992.7|1992.4|1992.7|1992.4|1991.9|1991.6|12
1609904170000|2021-01-06 03:36:10|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|3
1609904180000|2021-01-06 03:36:20|1992|1991.7|1992.5|1992.2|1992.7|1992.4|1992|1991.7|9
1609904190000|2021-01-06 03:36:30|1992.7|1992.4|1992.3|1992|1992.9|1992.6|1992.1|1991.8|14
1609904200000|2021-01-06 03:36:40|1992.1|1991.8|1992.4|1992.1|1992.4|1992.1|1992.1|1991.8|12
1609904210000|2021-01-06 03:36:50|1992.3|1992|1993.1|1992.8|1993.1|1992.8|1992.3|1992|12
1609904220000|2021-01-06 03:37:00|1993.4|1993.1|1993.5|1993.2|1993.5|1993.2|1993.4|1993.1|22
1609904230000|2021-01-06 03:37:10|1993.6|1993.3|1993.7|1993.4|1993.7|1993.4|1993.4|1993.1|13
1609904240000|2021-01-06 03:37:20|1993.5|1993.2|1993.6|1993.3|1993.6|1993.3|1993.5|1993.2|5
1609904250000|2021-01-06 03:37:30|1993.1|1992.8|1994.2|1993.9|1994.2|1993.9|1993.1|1992.8|34
1609904260000|2021-01-06 03:37:40|1994|1993.7|1994.3|1994|1994.3|1994|1993.9|1993.6|9
1609904270000|2021-01-06 03:37:50|1994.2|1993.9|1994.3|1994|1994.4|1994.1|1994.1|1993.8|5
1609904280000|2021-01-06 03:38:00|1994.2|1993.9|1992.2|1991.9|1994.2|1993.9|1992.2|1991.9|25
1609904290000|2021-01-06 03:38:10|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1
1609904300000|2021-01-06 03:38:20|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|2
1609904310000|2021-01-06 03:38:30|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|2
1609904320000|2021-01-06 03:38:40|1992.9|1992.6|1992.8|1992.5|1992.9|1992.6|1992.5|1992.2|5
1609904330000|2021-01-06 03:38:50|||||||||22
1609904340000|2021-01-06 03:39:00|1992.6|1992.3|1991.9|1991.6|1992.6|1992.3|1991.9|1991.6|8
1609904350000|2021-01-06 03:39:10|1991.2|1990.9|1990.9|1990.6|1991.2|1990.9|1990.9|1990.6|11
1609904360000|2021-01-06 03:39:20|1990.5|1990.2|1990.3|1990|1990.9|1990.6|1990.2|1989.9|15
1609904370000|2021-01-06 03:39:30|1990.2|1989.9|1988.8|1988.5|1990.9|1990.6|1988.8|1988.5|74
1609904380000|2021-01-06 03:39:40|1989.3|1989|1989.7|1989.4|1989.7|1989.4|1989.3|1989|5
1609904390000|2021-01-06 03:39:50|1989.4|1989.1|1989|1988.7|1989.5|1989.2|1989|1988.7|7
1609904400000|2021-01-06 03:40:00|1989.7|1989.4|1989.7|1989.4|1990.1|1989.8|1989.7|1989.4|7
1609904410000|2021-01-06 03:40:10|1989.9|1989.6|1990.6|1990.3|1990.6|1990.3|1989.9|1989.6|6
1609904420000|2021-01-06 03:40:20|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|5
1609904430000|2021-01-06 03:40:30|1991|1990.7|1990.5|1990.2|1991|1990.7|1990.5|1990.2|6
1609904440000|2021-01-06 03:40:40|1990.4|1990.1|1989.5|1989.2|1990.4|1990.1|1989.5|1989.2|4
1609904450000|2021-01-06 03:40:50|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1988.9|1988.6|7
1609904460000|2021-01-06 03:41:00|1988.7|1988.4|1986.1|1985.8|1988.7|1988.4|1986.1|1985.8|64
1609904470000|2021-01-06 03:41:10|1986.4|1986.1|1987.7|1987.4|1987.7|1987.4|1986.4|1986.1|36
1609904480000|2021-01-06 03:41:20|1987.4|1987.1|1987.7|1987.4|1987.7|1987.4|1987.3|1987|5
1609904490000|2021-01-06 03:41:30|1987.8|1987.5|1987.9|1987.6|1987.9|1987.6|1987.8|1987.5|26
1609904500000|2021-01-06 03:41:40|1988.2|1987.9|1988.3|1988|1988.6|1988.3|1988.2|1987.9|5
1609904510000|2021-01-06 03:41:50|1987.9|1987.6|1988.1|1987.8|1988.4|1988.1|1987.9|1987.6|3
1609904530000|2021-01-06 03:42:10|1987.9|1987.6|1988|1987.7|1988|1987.7|1987.8|1987.5|3
1609904540000|2021-01-06 03:42:20|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|2
1609904550000|2021-01-06 03:42:30|1988.1|1987.8|1987.9|1987.6|1988.4|1988.1|1987.9|1987.6|9
1609904570000|2021-01-06 03:42:50|1988.1|1987.8|1988.9|1988.6|1988.9|1988.6|1988.1|1987.8|7
1609904580000|2021-01-06 03:43:00|1989.2|1988.9|1990.2|1989.9|1990.4|1990.1|1989.2|1988.9|15
1609904590000|2021-01-06 03:43:10|1989.9|1989.6|1989.3|1989|1989.9|1989.6|1989.3|1989|5
1609904600000|2021-01-06 03:43:20|1989.6|1989.3|1989|1988.7|1989.6|1989.3|1989|1988.7|16
1609904610000|2021-01-06 03:43:30|1989.6|1989.3|1989.4|1989.1|1989.6|1989.3|1989.4|1989.1|2
1609904620000|2021-01-06 03:43:40|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|7
1609904630000|2021-01-06 03:43:50|1989.5|1989.2|1991|1990.7|1991.1|1990.8|1989.5|1989.2|50
1609904640000|2021-01-06 03:44:00|1990.8|1990.5|1992|1991.7|1992.9|1992.6|1990.3|1990|104
1609904650000|2021-01-06 03:44:10|1992.2|1991.9|1991.9|1991.6|1992.3|1992|1991.9|1991.6|17
1609904660000|2021-01-06 03:44:20|1991.7|1991.4|1992|1991.7|1992|1991.7|1991.7|1991.4|3
1609904670000|2021-01-06 03:44:30|1991.3|1991|1991.1|1990.8|1991.3|1991|1991.1|1990.8|4
1609904680000|2021-01-06 03:44:40|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|2
1609904690000|2021-01-06 03:44:50|1990.8|1990.5|1991.1|1990.8|1991.1|1990.8|1990.8|1990.5|5
1609904700000|2021-01-06 03:45:00|1990.7|1990.4|1991|1990.7|1991|1990.7|1990.7|1990.4|16
1609904710000|2021-01-06 03:45:10|1991.1|1990.8|1992.3|1992|1992.4|1992.1|1991.1|1990.8|13
1609904720000|2021-01-06 03:45:20|1992.5|1992.2|1993.4|1993.1|1993.4|1993.1|1992.5|1992.2|78
1609904730000|2021-01-06 03:45:30|1993.7|1993.4|1993.8|1993.5|1993.8|1993.5|1993.7|1993.4|17
1609904740000|2021-01-06 03:45:40|1993.1|1992.8|1992.9|1992.6|1993.5|1993.2|1992.9|1992.6|10
1609904750000|2021-01-06 03:45:50|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1
1609904760000|2021-01-06 03:46:00|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|3
1609904770000|2021-01-06 03:46:10|1992.3|1992|1993.1|1992.8|1993.2|1992.9|1992.3|1992|18
1609904780000|2021-01-06 03:46:20|1992.9|1992.6|1993.3|1993|1993.3|1993|1992.9|1992.6|7
1609904790000|2021-01-06 03:46:30|1993.4|1993.1|1994|1993.7|1994|1993.7|1993.4|1993.1|28
1609904800000|2021-01-06 03:46:40|1993.7|1993.4|1994.4|1994.1|1994.9|1994.6|1993.7|1993.4|47
1609904810000|2021-01-06 03:46:50|1995.1|1994.8|1995.2|1994.9|1995.4|1995.1|1995|1994.7|109
1609904820000|2021-01-06 03:47:00|1995|1994.7|1994.6|1994.3|1995.4|1995.1|1994.6|1994.3|42
1609904830000|2021-01-06 03:47:10|1994.4|1994.1|1994.9|1994.6|1994.9|1994.6|1994.3|1994|12
1609904840000|2021-01-06 03:47:20|1994.8|1994.5|1995.2|1994.9|1995.2|1994.9|1994.7|1994.4|32
1609904850000|2021-01-06 03:47:30|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|1995|1994.7|6
1609904860000|2021-01-06 03:47:40|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1
1609904870000|2021-01-06 03:47:50|1995|1994.7|1995.3|1995|1995.3|1995|1995|1994.7|13
1609904880000|2021-01-06 03:48:00|1995.4|1995.1|1994.3|1994|1995.4|1995.1|1994.3|1994|24
1609904890000|2021-01-06 03:48:10|1994.1|1993.8|1994|1993.7|1994.1|1993.8|1994|1993.7|9
1609904900000|2021-01-06 03:48:20|1993.8|1993.5|1993.7|1993.4|1993.8|1993.5|1993.7|1993.4|6
1609904910000|2021-01-06 03:48:30|1993.9|1993.6|1993.6|1993.3|1993.9|1993.6|1993.6|1993.3|4
1609904920000|2021-01-06 03:48:40|1993.4|1993.1|1993.8|1993.5|1993.8|1993.5|1993.4|1993.1|3
1609904930000|2021-01-06 03:48:50|1993.9|1993.6|1994.2|1993.9|1994.2|1993.9|1993.9|1993.6|10
1609904940000|2021-01-06 03:49:00|1994.1|1993.8|1993.7|1993.4|1994.1|1993.8|1993.7|1993.4|7
1609904950000|2021-01-06 03:49:10|1993.6|1993.3|1993.1|1992.8|1993.8|1993.5|1993.1|1992.8|13
1609904960000|2021-01-06 03:49:20|1993.3|1993|1992.6|1992.3|1993.3|1993|1992.6|1992.3|12
1609904970000|2021-01-06 03:49:30|1992.5|1992.2|1992.6|1992.3|1992.6|1992.3|1992.5|1992.2|12
1609904980000|2021-01-06 03:49:40|1992.7|1992.4|1992.3|1992|1992.7|1992.4|1992.1|1991.8|23
1609904990000|2021-01-06 03:49:50|1992.1|1991.8|1992.3|1992|1992.3|1992|1992|1991.7|7
1609905000000|2021-01-06 03:50:00|1992.1|1991.8|1992|1991.7|1992.1|1991.8|1992|1991.7|10
1609905010000|2021-01-06 03:50:10|1992.3|1992|1992.1|1991.8|1992.3|1992|1992.1|1991.8|18
1609905020000|2021-01-06 03:50:20|1992|1991.7|1992.1|1991.8|1992.1|1991.8|1992|1991.7|20
1609905030000|2021-01-06 03:50:30|1991.9|1991.6|1992.1|1991.8|1992.1|1991.8|1991.9|1991.6|21
1609905040000|2021-01-06 03:50:40|1992.4|1992.1|1992.4|1992.1|1992.7|1992.4|1992.2|1991.9|22
1609905050000|2021-01-06 03:50:50|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|1
1609905070000|2021-01-06 03:51:10|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|4
1609905080000|2021-01-06 03:51:20|1992.9|1992.6|1993.2|1992.9|1993.3|1993|1992.9|1992.6|19
1609905090000|2021-01-06 03:51:30|1993.3|1993|1993.9|1993.6|1993.9|1993.6|1993.3|1993|23
1609905100000|2021-01-06 03:51:40|1993.7|1993.4|1993.5|1993.2|1993.7|1993.4|1993.5|1993.2|10
1609905110000|2021-01-06 03:51:50|1993|1992.7|1992.5|1992.2|1993|1992.7|1992.5|1992.2|5
1609905120000|2021-01-06 03:52:00|1992.6|1992.3|1993|1992.7|1993|1992.7|1992.6|1992.3|3
1609905130000|2021-01-06 03:52:10|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|12
1609905140000|2021-01-06 03:52:20|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1
1609905150000|2021-01-06 03:52:30|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1
1609905160000|2021-01-06 03:52:40|1993|1992.7|1991.8|1991.5|1993|1992.7|1991.8|1991.5|15
1609905170000|2021-01-06 03:52:50|1991.7|1991.4|1991.9|1991.6|1991.9|1991.6|1991.6|1991.3|8
1609905180000|2021-01-06 03:53:00|1992|1991.7|1992.2|1991.9|1992.5|1992.2|1992|1991.7|16
1609905190000|2021-01-06 03:53:10|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|4
1609905200000|2021-01-06 03:53:20|1991.9|1991.6|1992.8|1992.5|1992.8|1992.5|1991.7|1991.4|13
1609905210000|2021-01-06 03:53:30|1992.9|1992.6|1992.6|1992.3|1992.9|1992.6|1992.6|1992.3|5
1609905220000|2021-01-06 03:53:40|1993|1992.7|1992.7|1992.4|1993|1992.7|1992.7|1992.4|3
1609905230000|2021-01-06 03:53:50|||||||||2
1609905240000|2021-01-06 03:54:00|1992.3|1992|1992.3|1992|1993|1992.7|1992.3|1992|11
1609905250000|2021-01-06 03:54:10|1992.5|1992.2|1992.5|1992.2|1992.7|1992.4|1992.3|1992|18
1609905260000|2021-01-06 03:54:20|1992.6|1992.3|1992.4|1992.1|1992.7|1992.4|1992.4|1992.1|29
1609905270000|2021-01-06 03:54:30|1992.1|1991.8|1992.3|1992|1992.3|1992|1992.1|1991.8|6
1609905280000|2021-01-06 03:54:40|1992.1|1991.8|1992.2|1991.9|1992.2|1991.9|1992.1|1991.8|2
1609905300000|2021-01-06 03:55:00|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|1
1609905310000|2021-01-06 03:55:10|1992|1991.7|1992|1991.7|1992|1991.7|1992|1991.7|1
1609905320000|2021-01-06 03:55:20|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1
1609905330000|2021-01-06 03:55:30|1991.7|1991.4|1990.8|1990.5|1991.7|1991.4|1990.3|1990|139
1609905340000|2021-01-06 03:55:40|1991.1|1990.8|1990.3|1990|1991.1|1990.8|1990.3|1990|14
1609905350000|2021-01-06 03:55:50|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|3
1609905360000|2021-01-06 03:56:00|1990.5|1990.2|1990.5|1990.2|1990.6|1990.3|1990.4|1990.1|5
1609905370000|2021-01-06 03:56:10|1990.7|1990.4|1990.4|1990.1|1990.9|1990.6|1990.4|1990.1|40
1609905380000|2021-01-06 03:56:20|1990.5|1990.2|1990.3|1990|1990.5|1990.2|1990.3|1990|2
1609905390000|2021-01-06 03:56:30|1990.1|1989.8|1990.7|1990.4|1990.7|1990.4|1990.1|1989.8|6
1609905400000|2021-01-06 03:56:40|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|2
1609905410000|2021-01-06 03:56:50|1990|1989.7|1989.9|1989.6|1990|1989.7|1989.9|1989.6|2
1609905420000|2021-01-06 03:57:00|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|2
1609905430000|2021-01-06 03:57:10|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990.1|1989.8|3
1609905440000|2021-01-06 03:57:20|1990.3|1990|1990.6|1990.3|1990.6|1990.3|1990.3|1990|5
1609905450000|2021-01-06 03:57:30|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1
1609905480000|2021-01-06 03:58:00|1990.7|1990.4|1990.5|1990.2|1990.7|1990.4|1990.2|1989.9|12
1609905490000|2021-01-06 03:58:10|1990.7|1990.4|1990.9|1990.6|1990.9|1990.6|1990.7|1990.4|2
1609905500000|2021-01-06 03:58:20|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1
1609905510000|2021-01-06 03:58:30|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|2
1609905520000|2021-01-06 03:58:40|1990.1|1989.8|1990|1989.7|1990.3|1990|1990|1989.7|9
1609905530000|2021-01-06 03:58:50|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990.1|1989.8|2
1609905540000|2021-01-06 03:59:00|1990.3|1990|1990.6|1990.3|1990.6|1990.3|1990.3|1990|4
1609905550000|2021-01-06 03:59:10|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|1
1609905570000|2021-01-06 03:59:30|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1
1609905580000|2021-01-06 03:59:40|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|5
1609905590000|2021-01-06 03:59:50|||||||||5
1609905610000|2021-01-06 04:00:10|1990.8|1990.5|1990.4|1990.1|1990.9|1990.6|1990.4|1990.1|12
1609905620000|2021-01-06 04:00:20|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1
1609905630000|2021-01-06 04:00:30|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|2
1609905670000|2021-01-06 04:01:10|1990.1|1989.8|1989.5|1989.2|1990.1|1989.8|1989.5|1989.2|5
1609905680000|2021-01-06 04:01:20|1989.6|1989.3|1990|1989.7|1990|1989.7|1989.5|1989.2|4
1609905690000|2021-01-06 04:01:30|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|2
1609905700000|2021-01-06 04:01:40|||||||||6
1609905710000|2021-01-06 04:01:50|1989.8|1989.5|1988.7|1988.4|1989.8|1989.5|1988.6|1988.3|33
1609905720000|2021-01-06 04:02:00|1988.9|1988.6|1988.7|1988.4|1988.9|1988.6|1988.7|1988.4|5
1609905730000|2021-01-06 04:02:10|1989|1988.7|1989.1|1988.8|1989.1|1988.8|1989|1988.7|4
1609905750000|2021-01-06 04:02:30|1989|1988.7|1988.2|1987.9|1989|1988.7|1988.1|1987.8|15
1609905760000|2021-01-06 04:02:40|1987.9|1987.6|1988.4|1988.1|1988.4|1988.1|1987.9|1987.6|8
1609905770000|2021-01-06 04:02:50|1988.3|1988|1988.2|1987.9|1988.5|1988.2|1988.1|1987.8|5
1609905780000|2021-01-06 04:03:00|1988.5|1988.2|1988.3|1988|1988.7|1988.4|1987.5|1987.2|34
1609905790000|2021-01-06 04:03:10|1987.7|1987.4|1986.4|1986.1|1987.7|1987.4|1985.7|1985.4|97
1609905800000|2021-01-06 04:03:20|1986.6|1986.3|1986.2|1985.9|1986.6|1986.3|1986.2|1985.9|5
1609905810000|2021-01-06 04:03:30|1986.6|1986.3|1986.4|1986.1|1986.6|1986.3|1985.3|1985|25
1609905820000|2021-01-06 04:03:40|1986.2|1985.9|1985.7|1985.4|1986.2|1985.9|1985.7|1985.4|17
1609905830000|2021-01-06 04:03:50|1985.5|1985.2|1986.7|1986.4|1986.7|1986.4|1985.5|1985.2|15
1609905840000|2021-01-06 04:04:00|1986.8|1986.5|1987.5|1987.2|1987.5|1987.2|1986.5|1986.2|11
1609905850000|2021-01-06 04:04:10|1988.1|1987.8|1989.4|1989.1|1989.4|1989.1|1987.9|1987.6|55
1609905860000|2021-01-06 04:04:20|1989.7|1989.4|1989.8|1989.5|1990.2|1989.9|1989.2|1988.9|52
1609905870000|2021-01-06 04:04:30|1989.3|1989|1989.3|1989|1989.3|1989|1989.1|1988.8|4
1609905880000|2021-01-06 04:04:40|1989.5|1989.2|1989.3|1989|1989.5|1989.2|1989.3|1989|3
1609905890000|2021-01-06 04:04:50|1989.9|1989.6|1989.8|1989.5|1990|1989.7|1989.8|1989.5|7
1609905900000|2021-01-06 04:05:00|1990|1989.7|1990|1989.7|1990.8|1990.5|1990|1989.7|53
1609905910000|2021-01-06 04:05:10|1990.2|1989.9|1990.6|1990.3|1990.6|1990.3|1990.1|1989.8|45
1609905920000|2021-01-06 04:05:20|1990.8|1990.5|1991.1|1990.8|1991.1|1990.8|1990.8|1990.5|9
1609905930000|2021-01-06 04:05:30|1991|1990.7|1991.5|1991.2|1991.5|1991.2|1991|1990.7|8
1609905940000|2021-01-06 04:05:40|1991.2|1990.9|1991|1990.7|1991.2|1990.9|1991|1990.7|3
1609905950000|2021-01-06 04:05:50|1991.4|1991.1|1991.6|1991.3|1991.6|1991.3|1991.4|1991.1|15
1609905960000|2021-01-06 04:06:00|1991.9|1991.6|1992.7|1992.4|1992.7|1992.4|1991.5|1991.2|34
1609905970000|2021-01-06 04:06:10|1992.3|1992|1992|1991.7|1992.3|1992|1992|1991.7|5
1609905980000|2021-01-06 04:06:20|1991.7|1991.4|1990.9|1990.6|1991.7|1991.4|1990.9|1990.6|9
1609906000000|2021-01-06 04:06:40|1990.3|1990|1990.2|1989.9|1990.4|1990.1|1990|1989.7|10
1609906010000|2021-01-06 04:06:50|1990.3|1990|1990.5|1990.2|1990.5|1990.2|1990.2|1989.9|5
1609906020000|2021-01-06 04:07:00|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.6|1990.3|5
1609906030000|2021-01-06 04:07:10|1990.8|1990.5|1990.9|1990.6|1991.2|1990.9|1990.7|1990.4|14
1609906040000|2021-01-06 04:07:20|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|1
1609906050000|2021-01-06 04:07:30|1991.5|1991.2|1991.6|1991.3|1991.6|1991.3|1991.2|1990.9|4
1609906060000|2021-01-06 04:07:40|1991.1|1990.8|1991.6|1991.3|1991.6|1991.3|1991.1|1990.8|5
1609906070000|2021-01-06 04:07:50|1991.5|1991.2|1991.6|1991.3|1991.7|1991.4|1991.1|1990.8|13
1609906080000|2021-01-06 04:08:00|1991.5|1991.2|1991.3|1991|1991.5|1991.2|1991.3|1991|3
1609906090000|2021-01-06 04:08:10|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|3
1609906100000|2021-01-06 04:08:20|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|10
1609906120000|2021-01-06 04:08:40|1991.2|1990.9|1990.5|1990.2|1991.2|1990.9|1990.5|1990.2|11
1609906130000|2021-01-06 04:08:50|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|3
1609906140000|2021-01-06 04:09:00|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|3
1609906150000|2021-01-06 04:09:10|1990.9|1990.6|1991.3|1991|1991.4|1991.1|1990.9|1990.6|7
1609906160000|2021-01-06 04:09:20|1991.5|1991.2|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|9
1609906180000|2021-01-06 04:09:40|1991.3|1991|1991.2|1990.9|1991.7|1991.4|1991.2|1990.9|4
1609906210000|2021-01-06 04:10:10|1991.4|1991.1|1991.2|1990.9|1991.4|1991.1|1991.2|1990.9|14
1609906220000|2021-01-06 04:10:20|1991|1990.7|1990.9|1990.6|1991|1990.7|1990.9|1990.6|22
1609906230000|2021-01-06 04:10:30|1990.4|1990.1|1990.1|1989.8|1990.4|1990.1|1990.1|1989.8|6
1609906240000|2021-01-06 04:10:40|1989.9|1989.6|1989.8|1989.5|1989.9|1989.6|1989.8|1989.5|2
1609906250000|2021-01-06 04:10:50|1990.5|1990.2|1991.7|1991.4|1991.7|1991.4|1990.5|1990.2|20
1609906290000|2021-01-06 04:11:30|1991|1990.7|1990.3|1990|1991|1990.7|1990.3|1990|2
1609906310000|2021-01-06 04:11:50|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|8
1609906330000|2021-01-06 04:12:10|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|2
1609906340000|2021-01-06 04:12:20|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1
1609906350000|2021-01-06 04:12:30|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|5
1609906360000|2021-01-06 04:12:40|1990|1989.7|1990.2|1989.9|1990.2|1989.9|1989.9|1989.6|18
1609906380000|2021-01-06 04:13:00|1989.5|1989.2|1989.7|1989.4|1989.7|1989.4|1989.3|1989|8
1609906400000|2021-01-06 04:13:20|1989.4|1989.1|1989.7|1989.4|1989.7|1989.4|1989.1|1988.8|6
1609906420000|2021-01-06 04:13:40|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1
1609906430000|2021-01-06 04:13:50|1989.7|1989.4|1990|1989.7|1990|1989.7|1989.7|1989.4|5
1609906480000|2021-01-06 04:14:40|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|4
1609906490000|2021-01-06 04:14:50|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1
1609906510000|2021-01-06 04:15:10|1990.6|1990.3|1989.8|1989.5|1990.6|1990.3|1989.8|1989.5|4
1609906520000|2021-01-06 04:15:20|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|2
1609906530000|2021-01-06 04:15:30|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1
1609906540000|2021-01-06 04:15:40|1990.4|1990.1|1991.8|1991.5|1991.8|1991.5|1990.4|1990.1|9
1609906550000|2021-01-06 04:15:50|1991.4|1991.1|1991.2|1990.9|1991.4|1991.1|1991.2|1990.9|2
1609906580000|2021-01-06 04:16:20|1991.5|1991.2|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|2
1609906600000|2021-01-06 04:16:40|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1
1609906610000|2021-01-06 04:16:50|1991.4|1991.1|1990.9|1990.6|1991.4|1991.1|1990.9|1990.6|39
1609906620000|2021-01-06 04:17:00|1991.4|1991.1|1990.8|1990.5|1991.5|1991.2|1990.8|1990.5|4
1609906630000|2021-01-06 04:17:10|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1
1609906640000|2021-01-06 04:17:20|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1
1609906650000|2021-01-06 04:17:30|1991.8|1991.5|1991.1|1990.8|1991.8|1991.5|1991.1|1990.8|7
1609906670000|2021-01-06 04:17:50|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1
1609906710000|2021-01-06 04:18:30|1990.6|1990.3|1991|1990.7|1991|1990.7|1990.6|1990.3|5
1609906740000|2021-01-06 04:19:00|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1
1609906750000|2021-01-06 04:19:10|1991.2|1990.9|1990.8|1990.5|1991.2|1990.9|1990.7|1990.4|18
1609906760000|2021-01-06 04:19:20|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1990.4|1990.1|46
1609906770000|2021-01-06 04:19:30|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1991.1|1990.8|4
1609906780000|2021-01-06 04:19:40|1991.5|1991.2|1991.4|1991.1|1991.5|1991.2|1991.2|1990.9|4
1609906790000|2021-01-06 04:19:50|1991.3|1991|1991.5|1991.2|1991.5|1991.2|1991.3|1991|3
1609906800000|2021-01-06 04:20:00|1991.3|1991|1990.7|1990.4|1991.3|1991|1990.6|1990.3|13
1609906810000|2021-01-06 04:20:10|1990.8|1990.5|1991.6|1991.3|1991.6|1991.3|1990.8|1990.5|17
1609906820000|2021-01-06 04:20:20|1991.8|1991.5|1993|1992.7|1993.1|1992.8|1991.8|1991.5|33
1609906830000|2021-01-06 04:20:30|1993.2|1992.9|1993.6|1993.3|1993.6|1993.3|1993|1992.7|10
1609906840000|2021-01-06 04:20:40|1993.8|1993.5|1993.5|1993.2|1993.8|1993.5|1993|1992.7|10
1609906850000|2021-01-06 04:20:50|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|1993.2|1992.9|8
1609906860000|2021-01-06 04:21:00|1993.8|1993.5|1993.7|1993.4|1993.9|1993.6|1993.5|1993.2|17
1609906870000|2021-01-06 04:21:10|1994.2|1993.9|1995.2|1994.9|1995.2|1994.9|1994.2|1993.9|20
1609906880000|2021-01-06 04:21:20|1995.3|1995|1996.1|1995.8|1996.6|1996.3|1995.1|1994.8|80
1609906890000|2021-01-06 04:21:30|1996|1995.7|1996.1|1995.8|1996.1|1995.8|1995.4|1995.1|12
1609906900000|2021-01-06 04:21:40|1995.8|1995.5|1997.9|1997.6|1997.9|1997.6|1995.8|1995.5|55
1609906910000|2021-01-06 04:21:50|1997.1|1996.8|1996.7|1996.4|1997.5|1997.2|1996.2|1995.9|32
1609906920000|2021-01-06 04:22:00|1996.8|1996.5|1995.7|1995.4|1996.8|1996.5|1995.6|1995.3|16
1609906930000|2021-01-06 04:22:10|1995.4|1995.1|1995.1|1994.8|1995.4|1995.1|1994.8|1994.5|15
1609906940000|2021-01-06 04:22:20|1995.4|1995.1|1996.3|1996|1996.3|1996|1995.4|1995.1|13
1609906950000|2021-01-06 04:22:30|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1609906960000|2021-01-06 04:22:40|||||||||1
1609906970000|2021-01-06 04:22:50|1995.8|1995.5|1995.7|1995.4|1995.8|1995.5|1995.7|1995.4|11
1609906980000|2021-01-06 04:23:00|1995.6|1995.3|1996.2|1995.9|1996.7|1996.4|1995.6|1995.3|18
1609906990000|2021-01-06 04:23:10|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.3|1996|7
1609907000000|2021-01-06 04:23:20|1996.6|1996.3|1996.4|1996.1|1996.7|1996.4|1996.4|1996.1|9
1609907010000|2021-01-06 04:23:30|1996.7|1996.4|1995.9|1995.6|1996.7|1996.4|1995.9|1995.6|6
1609907030000|2021-01-06 04:23:50|1996.2|1995.9|1996.3|1996|1996.3|1996|1996.2|1995.9|6
1609907040000|2021-01-06 04:24:00|1996.1|1995.8|1996.5|1996.2|1996.5|1996.2|1996.1|1995.8|3
1609907050000|2021-01-06 04:24:10|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|4
1609907060000|2021-01-06 04:24:20|1996.8|1996.5|1996.7|1996.4|1996.8|1996.5|1996.7|1996.4|2
1609907070000|2021-01-06 04:24:30|1997.3|1997|1998.1|1997.8|1998.2|1997.9|1997.3|1997|30
1609907080000|2021-01-06 04:24:40|1998|1997.7|1998.2|1997.9|1998.4|1998.1|1998|1997.7|16
1609907090000|2021-01-06 04:24:50|1998.5|1998.2|1997.6|1997.3|1998.7|1998.4|1997.6|1997.3|11
1609907100000|2021-01-06 04:25:00|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1
1609907120000|2021-01-06 04:25:20|1997.1|1996.8|1996.1|1995.8|1997.1|1996.8|1996.1|1995.8|11
1609907130000|2021-01-06 04:25:30|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1995.9|1995.6|6
1609907150000|2021-01-06 04:25:50|1996.5|1996.2|1996.6|1996.3|1996.6|1996.3|1996.5|1996.2|5
1609907160000|2021-01-06 04:26:00|1996.5|1996.2|1996.1|1995.8|1996.5|1996.2|1996.1|1995.8|3
1609907170000|2021-01-06 04:26:10|||||||||1
1609907190000|2021-01-06 04:26:30|1995.8|1995.5|1996.1|1995.8|1996.1|1995.8|1995.8|1995.5|11
1609907200000|2021-01-06 04:26:40|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1
1609907210000|2021-01-06 04:26:50|1996.3|1996|1996.4|1996.1|1996.4|1996.1|1996.3|1996|2
1609907220000|2021-01-06 04:27:00|1995.9|1995.6|1996|1995.7|1996|1995.7|1995.9|1995.6|3
1609907230000|2021-01-06 04:27:10|1996.1|1995.8|1996.2|1995.9|1996.2|1995.9|1996.1|1995.8|2
1609907240000|2021-01-06 04:27:20|1996.4|1996.1|1996.8|1996.5|1996.8|1996.5|1996.4|1996.1|6
1609907270000|2021-01-06 04:27:50|1997.1|1996.8|1997.6|1997.3|1997.6|1997.3|1997.1|1996.8|5
1609907280000|2021-01-06 04:28:00|1997.9|1997.6|1998.3|1998|1998.8|1998.5|1997.7|1997.4|20
1609907290000|2021-01-06 04:28:10|1997.6|1997.3|1997.4|1997.1|1997.6|1997.3|1997.1|1996.8|6
1609907300000|2021-01-06 04:28:20|1997.3|1997|1997.3|1997|1997.6|1997.3|1997.1|1996.8|16
1609907310000|2021-01-06 04:28:30|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997|1996.7|4
1609907330000|2021-01-06 04:28:50|1997|1996.7|1997.2|1996.9|1997.2|1996.9|1996.7|1996.4|23
1609907340000|2021-01-06 04:29:00|1996.8|1996.5|1996.8|1996.5|1997.5|1997.2|1996.8|1996.5|11
1609907350000|2021-01-06 04:29:10|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1
1609907360000|2021-01-06 04:29:20|1997.4|1997.1|1997.9|1997.6|1997.9|1997.6|1997.1|1996.8|22
1609907380000|2021-01-06 04:29:40|1997.7|1997.4|1998.1|1997.8|1998.2|1997.9|1997.7|1997.4|34
1609907390000|2021-01-06 04:29:50|1998.3|1998|1998|1997.7|1998.8|1998.5|1998|1997.7|21
1609907400000|2021-01-06 04:30:00|1997.7|1997.4|1997.1|1996.8|1997.7|1997.4|1997.1|1996.8|3
1609907410000|2021-01-06 04:30:10|1997|1996.7|1997.3|1997|1997.6|1997.3|1997|1996.7|7
1609907420000|2021-01-06 04:30:20|1996.8|1996.5|1996.4|1996.1|1996.8|1996.5|1995.7|1995.4|22
1609907430000|2021-01-06 04:30:30|1996.3|1996|1996.7|1996.4|1996.7|1996.4|1996.3|1996|3
1609907440000|2021-01-06 04:30:40|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|2
1609907460000|2021-01-06 04:31:00|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1
1609907470000|2021-01-06 04:31:10|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1
1609907500000|2021-01-06 04:31:40|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|2
1609907510000|2021-01-06 04:31:50|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1
1609907520000|2021-01-06 04:32:00|1996|1995.7|1996|1995.7|1996|1995.7|1996|1995.7|1
1609907530000|2021-01-06 04:32:10|1996.1|1995.8|1995.9|1995.6|1996.1|1995.8|1995.7|1995.4|9
1609907540000|2021-01-06 04:32:20|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|4
1609907550000|2021-01-06 04:32:30|1996|1995.7|1995.1|1994.8|1996|1995.7|1995.1|1994.8|13
1609907560000|2021-01-06 04:32:40|1995.4|1995.1|1995.9|1995.6|1995.9|1995.6|1995|1994.7|52
1609907570000|2021-01-06 04:32:50|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|3
1609907580000|2021-01-06 04:33:00|1995.7|1995.4|1996.6|1996.3|1996.6|1996.3|1995.7|1995.4|7
1609907600000|2021-01-06 04:33:20|1996.4|1996.1|1996.5|1996.2|1996.5|1996.2|1996.4|1996.1|3
1609907610000|2021-01-06 04:33:30|1996.8|1996.5|1996.4|1996.1|1996.8|1996.5|1996.4|1996.1|8
1609907620000|2021-01-06 04:33:40|1996|1995.7|1996|1995.7|1996|1995.7|1996|1995.7|1
1609907630000|2021-01-06 04:33:50|1996.1|1995.8|1995.4|1995.1|1996.1|1995.8|1995.4|1995.1|7
1609907640000|2021-01-06 04:34:00|1995.6|1995.3|1995.3|1995|1995.6|1995.3|1995.3|1995|9
1609907650000|2021-01-06 04:34:10|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|3
1609907660000|2021-01-06 04:34:20|1995.2|1994.9|1995|1994.7|1995.2|1994.9|1995|1994.7|3
1609907670000|2021-01-06 04:34:30|1994.9|1994.6|1995|1994.7|1995|1994.7|1994.7|1994.4|12
1609907690000|2021-01-06 04:34:50|1995.3|1995|1995.1|1994.8|1995.3|1995|1995.1|1994.8|2
1609907700000|2021-01-06 04:35:00|1995.2|1994.9|1995.3|1995|1995.5|1995.2|1995.2|1994.9|3
1609907710000|2021-01-06 04:35:10|1995.1|1994.8|1995.7|1995.4|1995.7|1995.4|1995|1994.7|19
1609907720000|2021-01-06 04:35:20|1995.9|1995.6|1996|1995.7|1996|1995.7|1995.2|1994.9|19
1609907740000|2021-01-06 04:35:40|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1
1609907750000|2021-01-06 04:35:50|||||||||1
1609907760000|2021-01-06 04:36:00|1995.7|1995.4|1995.7|1995.4|1996.2|1995.9|1995.7|1995.4|5
1609907770000|2021-01-06 04:36:10|1995.5|1995.2|1995.3|1995|1995.5|1995.2|1995.3|1995|2
1609907780000|2021-01-06 04:36:20|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1
1609907790000|2021-01-06 04:36:30|1996.1|1995.8|1996.3|1996|1996.3|1996|1996.1|1995.8|2
1609907800000|2021-01-06 04:36:40|1996.1|1995.8|1995.8|1995.5|1996.1|1995.8|1995.8|1995.5|3
1609907820000|2021-01-06 04:37:00|||||||||1
1609907830000|2021-01-06 04:37:10|1995.6|1995.3|1995.3|1995|1995.6|1995.3|1995.3|1995|23
1609907840000|2021-01-06 04:37:20|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|12
1609907860000|2021-01-06 04:37:40|||||||||2
1609907870000|2021-01-06 04:37:50|1995.3|1995|1995.4|1995.1|1995.4|1995.1|1995.3|1995|3
1609907890000|2021-01-06 04:38:10|1995|1994.7|1995|1994.7|1995|1994.7|1995|1994.7|1
1609907900000|2021-01-06 04:38:20|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|4
1609907910000|2021-01-06 04:38:30|1994.9|1994.6|1994.9|1994.6|1995.1|1994.8|1994.5|1994.2|24
1609907920000|2021-01-06 04:38:40|1995|1994.7|1994.5|1994.2|1995|1994.7|1994.5|1994.2|12
1609907930000|2021-01-06 04:38:50|1995|1994.7|1995|1994.7|1995|1994.7|1995|1994.7|2
1609907940000|2021-01-06 04:39:00|1995.4|1995.1|1995.3|1995|1995.5|1995.2|1995.3|1995|4
1609907950000|2021-01-06 04:39:10|1995|1994.7|1995.4|1995.1|1995.4|1995.1|1995|1994.7|6
1609907990000|2021-01-06 04:39:50|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|1
1609908000000|2021-01-06 04:40:00|1995.1|1994.8|1995.2|1994.9|1995.3|1995|1995.1|1994.8|4
1609908010000|2021-01-06 04:40:10|1995.1|1994.8|1995.2|1994.9|1995.5|1995.2|1995.1|1994.8|4
1609908030000|2021-01-06 04:40:30|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1
1609908040000|2021-01-06 04:40:40|||||||||1
1609908050000|2021-01-06 04:40:50|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|2
1609908060000|2021-01-06 04:41:00|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1
1609908070000|2021-01-06 04:41:10|||||||||1
1609908080000|2021-01-06 04:41:20|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|4
1609908090000|2021-01-06 04:41:30|1995.2|1994.9|1995.3|1995|1995.4|1995.1|1995.1|1994.8|6
1609908100000|2021-01-06 04:41:40|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|4
1609908110000|2021-01-06 04:41:50|1995.2|1994.9|1995.5|1995.2|1995.5|1995.2|1995|1994.7|5
1609908120000|2021-01-06 04:42:00|1995|1994.7|1994.7|1994.4|1995|1994.7|1994.4|1994.1|34
1609908130000|2021-01-06 04:42:10|1994.3|1994|1994.8|1994.5|1994.8|1994.5|1994|1993.7|38
1609908140000|2021-01-06 04:42:20|1994.9|1994.6|1995.1|1994.8|1995.1|1994.8|1994.2|1993.9|22
1609908150000|2021-01-06 04:42:30|1994.9|1994.6|1995.4|1995.1|1995.4|1995.1|1994.9|1994.6|3
1609908160000|2021-01-06 04:42:40|1995.6|1995.3|1995.5|1995.2|1995.7|1995.4|1994.9|1994.6|8
1609908170000|2021-01-06 04:42:50|1995.3|1995|1994.8|1994.5|1995.3|1995|1994.8|1994.5|3
1609908190000|2021-01-06 04:43:10|1995.2|1994.9|1995|1994.7|1995.2|1994.9|1995|1994.7|3
1609908200000|2021-01-06 04:43:20|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|9
1609908210000|2021-01-06 04:43:30|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|37
1609908220000|2021-01-06 04:43:40|1995.3|1995|1995.6|1995.3|1996|1995.7|1995.3|1995|10
1609908230000|2021-01-06 04:43:50|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|8
1609908250000|2021-01-06 04:44:10|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1609908260000|2021-01-06 04:44:20|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.1|1995.8|5
1609908270000|2021-01-06 04:44:30|1995.9|1995.6|1995.8|1995.5|1995.9|1995.6|1995.8|1995.5|2
1609908280000|2021-01-06 04:44:40|1995.7|1995.4|1995.3|1995|1995.7|1995.4|1995.3|1995|7
1609908290000|2021-01-06 04:44:50|1995.5|1995.2|1995.6|1995.3|1995.6|1995.3|1995.5|1995.2|3
1609908300000|2021-01-06 04:45:00|1995.1|1994.8|1995.8|1995.5|1995.8|1995.5|1995.1|1994.8|10
1609908310000|2021-01-06 04:45:10|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1
1609908330000|2021-01-06 04:45:30|1995.6|1995.3|1996.7|1996.4|1996.7|1996.4|1995.6|1995.3|12
1609908340000|2021-01-06 04:45:40|1997.4|1997.1|1996.9|1996.6|1997.4|1997.1|1996.9|1996.6|13
1609908350000|2021-01-06 04:45:50|1997.2|1996.9|1997|1996.7|1997.2|1996.9|1997|1996.7|3
1609908360000|2021-01-06 04:46:00|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|2
1609908370000|2021-01-06 04:46:10|1996.3|1996|1995.3|1995|1996.3|1996|1994.9|1994.6|38
1609908380000|2021-01-06 04:46:20|1995.8|1995.5|1995.9|1995.6|1996|1995.7|1995.8|1995.5|9
1609908390000|2021-01-06 04:46:30|1996.3|1996|1996.2|1995.9|1996.6|1996.3|1996.1|1995.8|7
1609908400000|2021-01-06 04:46:40|1996.6|1996.3|1996|1995.7|1996.6|1996.3|1996|1995.7|3
1609908410000|2021-01-06 04:46:50|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1609908420000|2021-01-06 04:47:00|1996.6|1996.3|1996.3|1996|1996.6|1996.3|1996.1|1995.8|3
1609908430000|2021-01-06 04:47:10|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|3
1609908440000|2021-01-06 04:47:20|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1609908450000|2021-01-06 04:47:30|1997|1996.7|1997.2|1996.9|1997.7|1997.4|1997|1996.7|3
1609908460000|2021-01-06 04:47:40|1997.9|1997.6|1998.2|1997.9|1998.7|1998.4|1997.9|1997.6|24
1609908470000|2021-01-06 04:47:50|1998.3|1998|1998.2|1997.9|1998.3|1998|1998.2|1997.9|2
1609908480000|2021-01-06 04:48:00|||||||||2
1609908490000|2021-01-06 04:48:10|1998.1|1997.8|1998|1997.7|1998.2|1997.9|1998|1997.7|4
1609908500000|2021-01-06 04:48:20|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1609908510000|2021-01-06 04:48:30|1997.6|1997.3|1997.3|1997|1997.8|1997.5|1997.3|1997|4
1609908520000|2021-01-06 04:48:40|1997.1|1996.8|1996.9|1996.6|1997.1|1996.8|1996.9|1996.6|4
1609908540000|2021-01-06 04:49:00|1996.5|1996.2|1997|1996.7|1997|1996.7|1996.4|1996.1|4
1609908550000|2021-01-06 04:49:10|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|2
1609908560000|2021-01-06 04:49:20|1996.3|1996|1996.6|1996.3|1996.6|1996.3|1996.3|1996|4
1609908570000|2021-01-06 04:49:30|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1
1609908580000|2021-01-06 04:49:40|1996.5|1996.2|1997.5|1997.2|1997.5|1997.2|1996.5|1996.2|13
1609908610000|2021-01-06 04:50:10|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|3
1609908620000|2021-01-06 04:50:20|1996.5|1996.2|1995.9|1995.6|1996.5|1996.2|1995.9|1995.6|4
1609908630000|2021-01-06 04:50:30|1996.1|1995.8|1995.2|1994.9|1996.1|1995.8|1995.2|1994.9|8
1609908640000|2021-01-06 04:50:40|1996|1995.7|1995.5|1995.2|1996|1995.7|1995.5|1995.2|8
1609908650000|2021-01-06 04:50:50|1995.9|1995.6|1995.3|1995|1995.9|1995.6|1995.3|1995|4
1609908660000|2021-01-06 04:51:00|1995.1|1994.8|1995.9|1995.6|1995.9|1995.6|1995.1|1994.8|5
1609908680000|2021-01-06 04:51:20|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1
1609908690000|2021-01-06 04:51:30|1996|1995.7|1996|1995.7|1996|1995.7|1996|1995.7|2
1609908700000|2021-01-06 04:51:40|1996.7|1996.4|1996.5|1996.2|1996.8|1996.5|1996.5|1996.2|4
1609908710000|2021-01-06 04:51:50|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1
1609908720000|2021-01-06 04:52:00|1996.3|1996|1996|1995.7|1996.3|1996|1996|1995.7|3
1609908730000|2021-01-06 04:52:10|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|3
1609908740000|2021-01-06 04:52:20|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|4
1609908750000|2021-01-06 04:52:30|1996.6|1996.3|1996.4|1996.1|1996.7|1996.4|1996.4|1996.1|5
1609908760000|2021-01-06 04:52:40|1996.6|1996.3|1996.5|1996.2|1996.6|1996.3|1996.5|1996.2|3
1609908770000|2021-01-06 04:52:50|1996.9|1996.6|1996.9|1996.6|1997.2|1996.9|1996.9|1996.6|5
1609908780000|2021-01-06 04:53:00|1997.4|1997.1|1997.5|1997.2|1997.6|1997.3|1997.3|1997|6
1609908790000|2021-01-06 04:53:10|1997.3|1997|1998|1997.7|1998|1997.7|1997.2|1996.9|13
1609908800000|2021-01-06 04:53:20|1998.1|1997.8|1997.9|1997.6|1998.1|1997.8|1997.9|1997.6|6
1609908810000|2021-01-06 04:53:30|1997.5|1997.2|1997.6|1997.3|1997.8|1997.5|1997.5|1997.2|5
1609908820000|2021-01-06 04:53:40|1997.2|1996.9|1997.1|1996.8|1997.2|1996.9|1997.1|1996.8|2
1609908830000|2021-01-06 04:53:50|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|2
1609908840000|2021-01-06 04:54:00|1997.4|1997.1|1997.3|1997|1997.4|1997.1|1997.3|1997|2
1609908850000|2021-01-06 04:54:10|1997.9|1997.6|1998.6|1998.3|1998.6|1998.3|1997.9|1997.6|9
1609908860000|2021-01-06 04:54:20|1998.1|1997.8|1997.8|1997.5|1998.1|1997.8|1997.8|1997.5|4
1609908870000|2021-01-06 04:54:30|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1609908880000|2021-01-06 04:54:40|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1
1609908890000|2021-01-06 04:54:50|1997.8|1997.5|1998.6|1998.3|1998.6|1998.3|1997.8|1997.5|8
1609908900000|2021-01-06 04:55:00|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1609908910000|2021-01-06 04:55:10|1998|1997.7|1998|1997.7|1998|1997.7|1997.9|1997.6|4
1609908940000|2021-01-06 04:55:40|1997.2|1996.9|1997.1|1996.8|1997.2|1996.9|1997.1|1996.8|4
1609908990000|2021-01-06 04:56:30|1997|1996.7|1996.8|1996.5|1997|1996.7|1996.8|1996.5|4
1609909000000|2021-01-06 04:56:40|1996.5|1996.2|1995.9|1995.6|1996.5|1996.2|1995.9|1995.6|7
1609909010000|2021-01-06 04:56:50|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|2
1609909030000|2021-01-06 04:57:10|1996.4|1996.1|1996.1|1995.8|1996.4|1996.1|1996.1|1995.8|2
1609909040000|2021-01-06 04:57:20|1995.7|1995.4|1996|1995.7|1996|1995.7|1995.7|1995.4|5
1609909080000|2021-01-06 04:58:00|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|1
1609909100000|2021-01-06 04:58:20|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1
1609909110000|2021-01-06 04:58:30|1995.7|1995.4|1995.5|1995.2|1995.7|1995.4|1995.5|1995.2|10
1609909120000|2021-01-06 04:58:40|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|4
1609909150000|2021-01-06 04:59:10|1995.5|1995.2|1995.8|1995.5|1995.8|1995.5|1995.5|1995.2|2
1609909180000|2021-01-06 04:59:40|||||||||1
1609909200000|2021-01-06 05:00:00|1996.4|1996.1|1996.8|1996.5|1996.8|1996.5|1996.4|1996.1|5
1609909210000|2021-01-06 05:00:10|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1609909220000|2021-01-06 05:00:20|1996|1995.7|1996.1|1995.8|1996.1|1995.8|1996|1995.7|2
1609909230000|2021-01-06 05:00:30|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1
1609909240000|2021-01-06 05:00:40|||||||||1
1609909250000|2021-01-06 05:00:50|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|4
1609909270000|2021-01-06 05:01:10|||||||||1
1609909300000|2021-01-06 05:01:40|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1
1609909310000|2021-01-06 05:01:50|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1
1609909330000|2021-01-06 05:02:10|1995.6|1995.3|1995|1994.7|1995.6|1995.3|1994.9|1994.6|12
1609909340000|2021-01-06 05:02:20|1995.6|1995.3|1995.4|1995.1|1995.6|1995.3|1995.4|1995.1|3
1609909350000|2021-01-06 05:02:30|1996|1995.7|1996.3|1996|1996.3|1996|1996|1995.7|2
1609909370000|2021-01-06 05:02:50|1996.1|1995.8|1996.1|1995.8|1996.3|1996|1996|1995.7|6
1609909380000|2021-01-06 05:03:00|||||||||2
1609909390000|2021-01-06 05:03:10|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1
1609909410000|2021-01-06 05:03:30|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|7
1609909440000|2021-01-06 05:04:00|1995.2|1994.9|1995.6|1995.3|1995.6|1995.3|1995.2|1994.9|3
1609909450000|2021-01-06 05:04:10|1996|1995.7|1995.9|1995.6|1996|1995.7|1995.9|1995.6|2
1609909480000|2021-01-06 05:04:40|1995.3|1995|1995.8|1995.5|1995.8|1995.5|1995.3|1995|2
1609909490000|2021-01-06 05:04:50|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|3
1609909500000|2021-01-06 05:05:00|1996.5|1996.2|1996|1995.7|1996.6|1996.3|1996|1995.7|4
1609909510000|2021-01-06 05:05:10|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1
1609909550000|2021-01-06 05:05:50|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|2
1609909560000|2021-01-06 05:06:00|1995.7|1995.4|1995.9|1995.6|1995.9|1995.6|1995.7|1995.4|3
1609909590000|2021-01-06 05:06:30|1995.4|1995.1|1995.3|1995|1995.4|1995.1|1995.3|1995|13
1609909600000|2021-01-06 05:06:40|1995.1|1994.8|1994.8|1994.5|1995.1|1994.8|1994.8|1994.5|6
1609909610000|2021-01-06 05:06:50|1995.2|1994.9|1995.4|1995.1|1995.4|1995.1|1995.2|1994.9|4
1609909620000|2021-01-06 05:07:00|1995.5|1995.2|1995.7|1995.4|1995.7|1995.4|1995.5|1995.2|3
1609909630000|2021-01-06 05:07:10|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|2
1609909640000|2021-01-06 05:07:20|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|2
1609909660000|2021-01-06 05:07:40|||||||||2
1609909670000|2021-01-06 05:07:50|1995.7|1995.4|1996|1995.7|1996|1995.7|1995.7|1995.4|7
1609909680000|2021-01-06 05:08:00|1996.3|1996|1996.6|1996.3|1996.6|1996.3|1996.3|1996|6
1609909690000|2021-01-06 05:08:10|1997|1996.7|1997.1|1996.8|1997.7|1997.4|1996.9|1996.6|13
1609909700000|2021-01-06 05:08:20|1996.9|1996.6|1996.7|1996.4|1996.9|1996.6|1996.7|1996.4|5
1609909720000|2021-01-06 05:08:40|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|2
1609909730000|2021-01-06 05:08:50|1997.4|1997.1|1997.2|1996.9|1997.4|1997.1|1997.2|1996.9|2
1609909740000|2021-01-06 05:09:00|1997.3|1997|1997.6|1997.3|1997.6|1997.3|1997.3|1997|5
1609909750000|2021-01-06 05:09:10|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|2
1609909760000|2021-01-06 05:09:20|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|5
1609909770000|2021-01-06 05:09:30|1997.8|1997.5|1998.3|1998|1998.4|1998.1|1997.8|1997.5|12
1609909780000|2021-01-06 05:09:40|1998.1|1997.8|1998.3|1998|1998.3|1998|1998.1|1997.8|2
1609909790000|2021-01-06 05:09:50|1998.5|1998.2|1998.2|1997.9|1998.5|1998.2|1998.2|1997.9|5
1609909800000|2021-01-06 05:10:00|1998.1|1997.8|1998|1997.7|1998.1|1997.8|1998|1997.7|2
1609909820000|2021-01-06 05:10:20|1998.1|1997.8|1998|1997.7|1998.1|1997.8|1998|1997.7|4
1609909830000|2021-01-06 05:10:30|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1
1609909840000|2021-01-06 05:10:40|1998.5|1998.2|1998.6|1998.3|1998.6|1998.3|1998.5|1998.2|3
1609909850000|2021-01-06 05:10:50|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1
1609909870000|2021-01-06 05:11:10|||||||||1
1609909880000|2021-01-06 05:11:20|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|6
1609909890000|2021-01-06 05:11:30|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1
1609909900000|2021-01-06 05:11:40|1998.5|1998.2|1998|1997.7|1998.7|1998.4|1998|1997.7|7
1609909970000|2021-01-06 05:12:50|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1
1609909980000|2021-01-06 05:13:00|1998.1|1997.8|1998.3|1998|1998.3|1998|1998.1|1997.8|2
1609909990000|2021-01-06 05:13:10|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1
1609910000000|2021-01-06 05:13:20|1998.5|1998.2|1998.7|1998.4|1998.7|1998.4|1998.5|1998.2|2
1609910010000|2021-01-06 05:13:30|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.8|1998.5|16
1609910020000|2021-01-06 05:13:40|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|2
1609910030000|2021-01-06 05:13:50|1998.9|1998.6|1998.8|1998.5|1998.9|1998.6|1998.8|1998.5|3
1609910060000|2021-01-06 05:14:20|||||||||1
1609910070000|2021-01-06 05:14:30|1998.9|1998.6|1999.1|1998.8|1999.1|1998.8|1998.9|1998.6|5
1609910080000|2021-01-06 05:14:40|1999.3|1999|2001|2000.7|2001.2|2000.9|1999.3|1999|102
1609910090000|2021-01-06 05:14:50|2001.3|2001|2000.4|2000.1|2001.3|2001|2000.4|2000.1|11
1609910100000|2021-01-06 05:15:00|2000.2|1999.9|2000.9|2000.6|2000.9|2000.6|2000.2|1999.9|7
1609910110000|2021-01-06 05:15:10|2000.5|2000.2|2000.1|1999.8|2000.5|2000.2|2000.1|1999.8|5
1609910120000|2021-01-06 05:15:20|2000|1999.7|2000.4|2000.1|2000.4|2000.1|2000|1999.7|3
1609910130000|2021-01-06 05:15:30|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.6|2000.3|10
1609910150000|2021-01-06 05:15:50|2000.6|2000.3|2001|2000.7|2001|2000.7|2000.6|2000.3|17
1609910160000|2021-01-06 05:16:00|2000.9|2000.6|2000.5|2000.2|2000.9|2000.6|2000.5|2000.2|3
1609910170000|2021-01-06 05:16:10|2001|2000.7|2001.6|2001.3|2001.8|2001.5|2001|2000.7|22
1609910180000|2021-01-06 05:16:20|2001.9|2001.6|2003.4|2003.1|2004.1|2003.8|2001.9|2001.6|137
1609910190000|2021-01-06 05:16:30|2003.2|2002.9|2004.1|2003.8|2004.7|2004.4|2003.2|2002.9|21
1609910200000|2021-01-06 05:16:40|2004.4|2004.1|2003.8|2003.5|2004.4|2004.1|2003.7|2003.4|10
1609910210000|2021-01-06 05:16:50|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609910220000|2021-01-06 05:17:00|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2
1609910230000|2021-01-06 05:17:10|2003.8|2003.5|2003.3|2003|2003.8|2003.5|2003.3|2003|16
1609910240000|2021-01-06 05:17:20|2003.6|2003.3|2003.7|2003.4|2003.7|2003.4|2003.4|2003.1|6
1609910260000|2021-01-06 05:17:40|2003.3|2003|2003.1|2002.8|2003.3|2003|2003.1|2002.8|3
1609910270000|2021-01-06 05:17:50|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2
1609910280000|2021-01-06 05:18:00|2003.2|2002.9|2003.1|2002.8|2003.3|2003|2003.1|2002.8|6
1609910300000|2021-01-06 05:18:20|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2
1609910330000|2021-01-06 05:18:50|||||||||1
1609910340000|2021-01-06 05:19:00|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|1
1609910360000|2021-01-06 05:19:20|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|25
1609910370000|2021-01-06 05:19:30|2002.6|2002.3|2002.5|2002.2|2002.6|2002.3|2002.5|2002.2|3
1609910380000|2021-01-06 05:19:40|||||||||1
1609910390000|2021-01-06 05:19:50|2001.9|2001.6|2001.5|2001.2|2001.9|2001.6|2001.5|2001.2|32
1609910400000|2021-01-06 05:20:00|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609910410000|2021-01-06 05:20:10|2001.4|2001.1|2001.3|2001|2001.5|2001.2|2001.3|2001|5
1609910420000|2021-01-06 05:20:20|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609910440000|2021-01-06 05:20:40|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609910450000|2021-01-06 05:20:50|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2
1609910460000|2021-01-06 05:21:00|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609910480000|2021-01-06 05:21:20|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|2
1609910490000|2021-01-06 05:21:30|2001.9|2001.6|2001.8|2001.5|2001.9|2001.6|2001.7|2001.4|3
1609910500000|2021-01-06 05:21:40|2001.9|2001.6|2002.6|2002.3|2002.9|2002.6|2001.9|2001.6|12
1609910510000|2021-01-06 05:21:50|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|4
1609910520000|2021-01-06 05:22:00|2002.8|2002.5|2002.5|2002.2|2002.8|2002.5|2002.5|2002.2|3
1609910530000|2021-01-06 05:22:10|2002.7|2002.4|2002.5|2002.2|2002.8|2002.5|2002.5|2002.2|5
1609910540000|2021-01-06 05:22:20|2002.8|2002.5|2002.3|2002|2002.8|2002.5|2002.3|2002|9
1609910550000|2021-01-06 05:22:30|2002.5|2002.2|2002.6|2002.3|2002.6|2002.3|2002.4|2002.1|8
1609910560000|2021-01-06 05:22:40|2002.5|2002.2|2002.4|2002.1|2002.5|2002.2|2002.4|2002.1|6
1609910570000|2021-01-06 05:22:50|2002.5|2002.2|2002.4|2002.1|2002.5|2002.2|2002.4|2002.1|2
1609910580000|2021-01-06 05:23:00|2002.5|2002.2|2002.9|2002.6|2002.9|2002.6|2002.4|2002.1|6
1609910590000|2021-01-06 05:23:10|2003.2|2002.9|2003.9|2003.6|2004.1|2003.8|2003.2|2002.9|14
1609910600000|2021-01-06 05:23:20|2003.8|2003.5|2003.6|2003.3|2003.8|2003.5|2003.6|2003.3|4
1609910610000|2021-01-06 05:23:30|2004|2003.7|2004.1|2003.8|2004.1|2003.8|2003.9|2003.6|5
1609910620000|2021-01-06 05:23:40|2004.6|2004.3|2004.3|2004|2004.6|2004.3|2004.3|2004|36
1609910630000|2021-01-06 05:23:50|2004.4|2004.1|2004.1|2003.8|2004.4|2004.1|2004.1|2003.8|10
1609910640000|2021-01-06 05:24:00|2004.2|2003.9|2005.6|2005.3|2005.6|2005.3|2004.2|2003.9|53
1609910650000|2021-01-06 05:24:10|2005.7|2005.4|2006|2005.7|2006|2005.7|2005.4|2005.1|21
1609910660000|2021-01-06 05:24:20|2005.9|2005.6|2006|2005.7|2006|2005.7|2005.5|2005.2|18
1609910670000|2021-01-06 05:24:30|2006.1|2005.8|2006.4|2006.1|2006.4|2006.1|2005.7|2005.4|24
1609910680000|2021-01-06 05:24:40|2006.6|2006.3|2006.3|2006|2006.7|2006.4|2006.3|2006|19
1609910690000|2021-01-06 05:24:50|2006.2|2005.9|2006.1|2005.8|2006.4|2006.1|2006.1|2005.8|23
1609910700000|2021-01-06 05:25:00|2006|2005.7|2005.9|2005.6|2006.1|2005.8|2005.9|2005.6|10
1609910710000|2021-01-06 05:25:10|2005.8|2005.5|2005.7|2005.4|2005.9|2005.6|2005.7|2005.4|5
1609910720000|2021-01-06 05:25:20|2005.6|2005.3|2005.4|2005.1|2005.6|2005.3|2005.4|2005.1|7
1609910730000|2021-01-06 05:25:30|2005.6|2005.3|2005.3|2005|2005.7|2005.4|2005.2|2004.9|15
1609910740000|2021-01-06 05:25:40|2005.5|2005.2|2005.2|2004.9|2005.5|2005.2|2005.2|2004.9|3
1609910750000|2021-01-06 05:25:50|2005.4|2005.1|2005.3|2005|2005.4|2005.1|2005|2004.7|6
1609910760000|2021-01-06 05:26:00|2005|2004.7|2004.8|2004.5|2005.1|2004.8|2004.8|2004.5|13
1609910770000|2021-01-06 05:26:10|2005.3|2005|2005.2|2004.9|2005.3|2005|2005|2004.7|5
1609910790000|2021-01-06 05:26:30|2005|2004.7|2004.9|2004.6|2005.2|2004.9|2004.9|2004.6|8
1609910800000|2021-01-06 05:26:40|2005.1|2004.8|2005.5|2005.2|2005.5|2005.2|2005.1|2004.8|4
1609910810000|2021-01-06 05:26:50|2005.6|2005.3|2005.6|2005.3|2005.7|2005.4|2005.6|2005.3|23
1609910820000|2021-01-06 05:27:00|2005.8|2005.5|2006.3|2006|2006.3|2006|2005.6|2005.3|15
1609910830000|2021-01-06 05:27:10|2006.4|2006.1|2006.3|2006|2006.5|2006.2|2006.2|2005.9|7
1609910840000|2021-01-06 05:27:20|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|3
1609910850000|2021-01-06 05:27:30|2006|2005.7|2005.9|2005.6|2006|2005.7|2005.8|2005.5|5
1609910860000|2021-01-06 05:27:40|2005.8|2005.5|2005.6|2005.3|2005.8|2005.5|2005.6|2005.3|7
1609910870000|2021-01-06 05:27:50|2005.5|2005.2|2006.1|2005.8|2006.1|2005.8|2005.5|2005.2|2
1609910880000|2021-01-06 05:28:00|2006|2005.7|2005.9|2005.6|2006|2005.7|2005.9|2005.6|5
1609910890000|2021-01-06 05:28:10|2006.2|2005.9|2005.9|2005.6|2006.2|2005.9|2005.9|2005.6|7
1609910900000|2021-01-06 05:28:20|2005.8|2005.5|2005.6|2005.3|2005.8|2005.5|2005.6|2005.3|5
1609910910000|2021-01-06 05:28:30|2005.8|2005.5|2005.6|2005.3|2005.8|2005.5|2005.6|2005.3|5
1609910930000|2021-01-06 05:28:50|||||||||2
1609910940000|2021-01-06 05:29:00|2005.7|2005.4|2005.7|2005.4|2005.7|2005.4|2005.7|2005.4|1
1609910950000|2021-01-06 05:29:10|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|2005.4|2005.1|5
1609910960000|2021-01-06 05:29:20|2005.4|2005.1|2005.1|2004.8|2005.4|2005.1|2005.1|2004.8|4
1609910970000|2021-01-06 05:29:30|2005.5|2005.2|2005.9|2005.6|2005.9|2005.6|2005.5|2005.2|6
1609910980000|2021-01-06 05:29:40|2005.8|2005.5|2005.5|2005.2|2005.8|2005.5|2005.5|2005.2|5
1609910990000|2021-01-06 05:29:50|2005.4|2005.1|2005.4|2005.1|2005.7|2005.4|2005.4|2005.1|6
1609911000000|2021-01-06 05:30:00|2005.2|2004.9|2005.1|2004.8|2005.2|2004.9|2005.1|2004.8|3
1609911010000|2021-01-06 05:30:10|2005.5|2005.2|2005.3|2005|2005.5|2005.2|2005.3|2005|7
1609911020000|2021-01-06 05:30:20|2005.2|2004.9|2005.4|2005.1|2005.4|2005.1|2005.1|2004.8|5
1609911030000|2021-01-06 05:30:30|2005.2|2004.9|2005.1|2004.8|2005.2|2004.9|2005.1|2004.8|4
1609911040000|2021-01-06 05:30:40|2005|2004.7|2005.1|2004.8|2005.1|2004.8|2005|2004.7|12
1609911050000|2021-01-06 05:30:50|2005.2|2004.9|2005.3|2005|2005.3|2005|2005.2|2004.9|3
1609911060000|2021-01-06 05:31:00|2005|2004.7|2005.2|2004.9|2005.2|2004.9|2005|2004.7|10
1609911070000|2021-01-06 05:31:10|2005.3|2005|2005.4|2005.1|2005.4|2005.1|2005.1|2004.8|20
1609911080000|2021-01-06 05:31:20|2005.3|2005|2004.9|2004.6|2005.3|2005|2004.9|2004.6|6
1609911090000|2021-01-06 05:31:30|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|3
1609911100000|2021-01-06 05:31:40|2004.7|2004.4|2004.6|2004.3|2004.7|2004.4|2004.6|2004.3|3
1609911110000|2021-01-06 05:31:50|2004.8|2004.5|2005|2004.7|2005|2004.7|2004.7|2004.4|7
1609911120000|2021-01-06 05:32:00|2004.8|2004.5|2005.6|2005.3|2005.8|2005.5|2004.8|2004.5|23
1609911130000|2021-01-06 05:32:10|2005.8|2005.5|2006.1|2005.8|2006.1|2005.8|2005.6|2005.3|12
1609911140000|2021-01-06 05:32:20|2005.8|2005.5|2006|2005.7|2006|2005.7|2005.5|2005.2|18
1609911150000|2021-01-06 05:32:30|2005.9|2005.6|2005.8|2005.5|2005.9|2005.6|2005.7|2005.4|20
1609911160000|2021-01-06 05:32:40|2005.9|2005.6|2005.6|2005.3|2006.1|2005.8|2005.6|2005.3|26
1609911170000|2021-01-06 05:32:50|2005.7|2005.4|2005.6|2005.3|2005.7|2005.4|2005.6|2005.3|3
1609911180000|2021-01-06 05:33:00|2005.4|2005.1|2005.7|2005.4|2005.8|2005.5|2005.4|2005.1|23
1609911190000|2021-01-06 05:33:10|||||||||2
1609911200000|2021-01-06 05:33:20|2005.6|2005.3|2005.5|2005.2|2005.7|2005.4|2005.5|2005.2|8
1609911210000|2021-01-06 05:33:30|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|1
1609911220000|2021-01-06 05:33:40|2005.6|2005.3|2005.9|2005.6|2005.9|2005.6|2005.6|2005.3|9
1609911230000|2021-01-06 05:33:50|2006|2005.7|2005.7|2005.4|2006|2005.7|2005.7|2005.4|6
1609911240000|2021-01-06 05:34:00|2005.8|2005.5|2006.4|2006.1|2006.4|2006.1|2005.8|2005.5|24
1609911250000|2021-01-06 05:34:10|2006.5|2006.2|2006.5|2006.2|2006.8|2006.5|2006.4|2006.1|23
1609911260000|2021-01-06 05:34:20|2006.6|2006.3|2006.5|2006.2|2006.6|2006.3|2006.4|2006.1|10
1609911270000|2021-01-06 05:34:30|2006.1|2005.8|2005.8|2005.5|2006.1|2005.8|2005.8|2005.5|6
1609911280000|2021-01-06 05:34:40|2005.9|2005.6|2005.7|2005.4|2005.9|2005.6|2005.7|2005.4|25
1609911290000|2021-01-06 05:34:50|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|2
1609911300000|2021-01-06 05:35:00|2005.5|2005.2|2005.1|2004.8|2005.5|2005.2|2005.1|2004.8|5
1609911310000|2021-01-06 05:35:10|2004.9|2004.6|2004.7|2004.4|2004.9|2004.6|2004.6|2004.3|19
1609911320000|2021-01-06 05:35:20|2004.8|2004.5|2004.7|2004.4|2004.8|2004.5|2004.7|2004.4|3
1609911330000|2021-01-06 05:35:30|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|1
1609911350000|2021-01-06 05:35:50|2004.4|2004.1|2004.5|2004.2|2004.5|2004.2|2004.4|2004.1|9
1609911360000|2021-01-06 05:36:00|2004.4|2004.1|2004.4|2004.1|2004.7|2004.4|2004.4|2004.1|10
1609911370000|2021-01-06 05:36:10|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609911380000|2021-01-06 05:36:20|2004.5|2004.2|2004.6|2004.3|2004.6|2004.3|2004.5|2004.2|2
1609911390000|2021-01-06 05:36:30|2004.5|2004.2|2004.4|2004.1|2004.5|2004.2|2004.4|2004.1|5
1609911400000|2021-01-06 05:36:40|2004.8|2004.5|2004.7|2004.4|2004.8|2004.5|2004.5|2004.2|3
1609911410000|2021-01-06 05:36:50|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|1
1609911460000|2021-01-06 05:37:40|2005.1|2004.8|2005.1|2004.8|2005.1|2004.8|2005.1|2004.8|2
1609911470000|2021-01-06 05:37:50|2005.4|2005.1|2005.6|2005.3|2005.6|2005.3|2005.4|2005.1|11
1609911480000|2021-01-06 05:38:00|2005.4|2005.1|2005.2|2004.9|2005.4|2005.1|2005.2|2004.9|6
1609911500000|2021-01-06 05:38:20|2005|2004.7|2004.8|2004.5|2005|2004.7|2004.8|2004.5|8
1609911510000|2021-01-06 05:38:30|2004.4|2004.1|2004.3|2004|2004.4|2004.1|2004.3|2004|7
1609911520000|2021-01-06 05:38:40|2004.7|2004.4|2004.9|2004.6|2004.9|2004.6|2004.7|2004.4|3
1609911540000|2021-01-06 05:39:00|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|1
1609911550000|2021-01-06 05:39:10|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|4
1609911560000|2021-01-06 05:39:20|2003.6|2003.3|2003.8|2003.5|2003.8|2003.5|2003.5|2003.2|5
1609911570000|2021-01-06 05:39:30|2003.4|2003.1|2003.3|2003|2003.4|2003.1|2003.3|2003|2
1609911580000|2021-01-06 05:39:40|2003.1|2002.8|2003.2|2002.9|2003.3|2003|2003.1|2002.8|10
1609911590000|2021-01-06 05:39:50|2003|2002.7|2003.2|2002.9|2003.2|2002.9|2003|2002.7|6
1609911600000|2021-01-06 05:40:00|2003.4|2003.1|2004.1|2003.8|2004.1|2003.8|2003.4|2003.1|6
1609911610000|2021-01-06 05:40:10|2003.9|2003.6|2003.8|2003.5|2003.9|2003.6|2003.8|2003.5|2
1609911620000|2021-01-06 05:40:20|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|3
1609911630000|2021-01-06 05:40:30|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|1
1609911640000|2021-01-06 05:40:40|2004.3|2004|2004.4|2004.1|2004.4|2004.1|2004.3|2004|5
1609911650000|2021-01-06 05:40:50|2004.3|2004|2004.1|2003.8|2004.3|2004|2004.1|2003.8|2
1609911660000|2021-01-06 05:41:00|2003.9|2003.6|2003.8|2003.5|2003.9|2003.6|2003.8|2003.5|6
1609911670000|2021-01-06 05:41:10|2004.1|2003.8|2003.7|2003.4|2004.1|2003.8|2003.7|2003.4|11
1609911680000|2021-01-06 05:41:20|2003.4|2003.1|2003.1|2002.8|2003.4|2003.1|2003.1|2002.8|11
1609911690000|2021-01-06 05:41:30|2003|2002.7|2002.9|2002.6|2003|2002.7|2002.9|2002.6|2
1609911700000|2021-01-06 05:41:40|2002.5|2002.2|2002.4|2002.1|2002.5|2002.2|2002.4|2002.1|17
1609911710000|2021-01-06 05:41:50|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|3
1609911720000|2021-01-06 05:42:00|2002.4|2002.1|2002.2|2001.9|2002.4|2002.1|2002.1|2001.8|33
1609911730000|2021-01-06 05:42:10|2002.1|2001.8|2002.2|2001.9|2002.2|2001.9|2001.9|2001.6|7
1609911750000|2021-01-06 05:42:30|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2
1609911770000|2021-01-06 05:42:50|||||||||1
1609911780000|2021-01-06 05:43:00|2001.9|2001.6|2002.5|2002.2|2002.5|2002.2|2001.9|2001.6|9
1609911790000|2021-01-06 05:43:10|2002.2|2001.9|2001.8|2001.5|2002.2|2001.9|2001.8|2001.5|3
1609911800000|2021-01-06 05:43:20|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|4
1609911820000|2021-01-06 05:43:40|2001.4|2001.1|2001.4|2001.1|2001.7|2001.4|2001.4|2001.1|6
1609911830000|2021-01-06 05:43:50|2001.8|2001.5|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|9
1609911850000|2021-01-06 05:44:10|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609911860000|2021-01-06 05:44:20|2002.1|2001.8|2002|2001.7|2002.1|2001.8|2002|2001.7|2
1609911880000|2021-01-06 05:44:40|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|10
1609911890000|2021-01-06 05:44:50|2001.9|2001.6|2002.1|2001.8|2002.1|2001.8|2001.9|2001.6|2
1609911900000|2021-01-06 05:45:00|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609911920000|2021-01-06 05:45:20|2001.9|2001.6|2002.1|2001.8|2002.1|2001.8|2001.9|2001.6|3
1609911950000|2021-01-06 05:45:50|2002.3|2002|2002|2001.7|2002.3|2002|2002|2001.7|6
1609911960000|2021-01-06 05:46:00|2001.8|2001.5|2002.3|2002|2002.3|2002|2001.8|2001.5|62
1609912000000|2021-01-06 05:46:40|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.7|2001.4|5
1609912010000|2021-01-06 05:46:50|2001.7|2001.4|2002.1|2001.8|2002.1|2001.8|2001.7|2001.4|5
1609912040000|2021-01-06 05:47:20|2002.2|2001.9|2002|2001.7|2002.2|2001.9|2002|2001.7|3
1609912050000|2021-01-06 05:47:30|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609912060000|2021-01-06 05:47:40|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609912070000|2021-01-06 05:47:50|2001.9|2001.6|2001.4|2001.1|2002|2001.7|2001.4|2001.1|19
1609912080000|2021-01-06 05:48:00|||||||||2
1609912100000|2021-01-06 05:48:20|2001.7|2001.4|2001.8|2001.5|2001.8|2001.5|2001.7|2001.4|2
1609912140000|2021-01-06 05:49:00|2002|2001.7|2002.5|2002.2|2002.5|2002.2|2002|2001.7|3
1609912150000|2021-01-06 05:49:10|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|4
1609912160000|2021-01-06 05:49:20|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2
1609912180000|2021-01-06 05:49:40|2002.3|2002|2001.5|2001.2|2002.3|2002|2001.5|2001.2|13
1609912190000|2021-01-06 05:49:50|2001.4|2001.1|2000.7|2000.4|2001.4|2001.1|2000.7|2000.4|49
1609912200000|2021-01-06 05:50:00|2001|2000.7|2001.2|2000.9|2001.2|2000.9|2001|2000.7|7
1609912210000|2021-01-06 05:50:10|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1609912220000|2021-01-06 05:50:20|2001.1|2000.8|2001|2000.7|2001.1|2000.8|2001|2000.7|2
1609912230000|2021-01-06 05:50:30|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|4
1609912240000|2021-01-06 05:50:40|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2
1609912250000|2021-01-06 05:50:50|2000.9|2000.6|2000.4|2000.1|2000.9|2000.6|2000.4|2000.1|15
1609912260000|2021-01-06 05:51:00|2000.5|2000.2|2000|1999.7|2000.5|2000.2|2000|1999.7|7
1609912270000|2021-01-06 05:51:10|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1609912280000|2021-01-06 05:51:20|2000.4|2000.1|2000.3|2000|2000.4|2000.1|2000.1|1999.8|69
1609912290000|2021-01-06 05:51:30|2000|1999.7|1999.9|1999.6|2000.1|1999.8|1999.8|1999.5|11
1609912300000|2021-01-06 05:51:40|1999.7|1999.4|1999.9|1999.6|1999.9|1999.6|1999.6|1999.3|51
1609912310000|2021-01-06 05:51:50|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.6|1999.3|44
1609912320000|2021-01-06 05:52:00|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|2
1609912340000|2021-01-06 05:52:20|2000|1999.7|1999.8|1999.5|2000|1999.7|1999.7|1999.4|5
1609912350000|2021-01-06 05:52:30|1999.7|1999.4|1999.4|1999.1|1999.7|1999.4|1999.4|1999.1|19
1609912360000|2021-01-06 05:52:40|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|2
1609912370000|2021-01-06 05:52:50|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|2
1609912380000|2021-01-06 05:53:00|1999.7|1999.4|1999.4|1999.1|1999.7|1999.4|1999.4|1999.1|5
1609912390000|2021-01-06 05:53:10|||||||||1
1609912400000|2021-01-06 05:53:20|1999.3|1999|1999.2|1998.9|1999.4|1999.1|1999.2|1998.9|21
1609912410000|2021-01-06 05:53:30|1999.1|1998.8|1998.9|1998.6|1999.2|1998.9|1998.9|1998.6|52
1609912420000|2021-01-06 05:53:40|1998.6|1998.3|1998.8|1998.5|1998.8|1998.5|1998.4|1998.1|10
1609912430000|2021-01-06 05:53:50|1998.4|1998.1|1997.8|1997.5|1998.4|1998.1|1997.6|1997.3|19
1609912440000|2021-01-06 05:54:00|1998|1997.7|1996.9|1996.6|1998|1997.7|1996.9|1996.6|19
1609912450000|2021-01-06 05:54:10|1996.7|1996.4|1997.6|1997.3|1997.6|1997.3|1996.7|1996.4|12
1609912460000|2021-01-06 05:54:20|1997.3|1997|1997.1|1996.8|1997.4|1997.1|1997.1|1996.8|9
1609912470000|2021-01-06 05:54:30|1997.4|1997.1|1997.7|1997.4|1997.7|1997.4|1997.4|1997.1|3
1609912480000|2021-01-06 05:54:40|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|6
1609912500000|2021-01-06 05:55:00|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|3
1609912510000|2021-01-06 05:55:10|1997.9|1997.6|1997.8|1997.5|1997.9|1997.6|1997.8|1997.5|4
1609912520000|2021-01-06 05:55:20|1998|1997.7|1997.7|1997.4|1998|1997.7|1997.7|1997.4|10
1609912530000|2021-01-06 05:55:30|1997.8|1997.5|1998|1997.7|1998|1997.7|1997.8|1997.5|9
1609912540000|2021-01-06 05:55:40|1997.9|1997.6|1997.6|1997.3|1997.9|1997.6|1997.6|1997.3|5
1609912550000|2021-01-06 05:55:50|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|1
1609912560000|2021-01-06 05:56:00|1997.5|1997.2|1997.3|1997|1997.5|1997.2|1997.3|1997|2
1609912570000|2021-01-06 05:56:10|1997.2|1996.9|1997.5|1997.2|1997.5|1997.2|1997.1|1996.8|3
1609912580000|2021-01-06 05:56:20|1997.6|1997.3|1998.2|1997.9|1998.2|1997.9|1997.6|1997.3|15
1609912590000|2021-01-06 05:56:30|1998.4|1998.1|1998.3|1998|1998.6|1998.3|1998.3|1998|8
1609912600000|2021-01-06 05:56:40|1998.2|1997.9|1997.9|1997.6|1998.6|1998.3|1997.9|1997.6|8
1609912620000|2021-01-06 05:57:00|1998.3|1998|1998.5|1998.2|1998.5|1998.2|1998.3|1998|3
1609912630000|2021-01-06 05:57:10|1999.1|1998.8|1999.2|1998.9|1999.2|1998.9|1999.1|1998.8|3
1609912640000|2021-01-06 05:57:20|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.1|1998.8|16
1609912650000|2021-01-06 05:57:30|1999.2|1998.9|1999.2|1998.9|1999.7|1999.4|1999.2|1998.9|24
1609912660000|2021-01-06 05:57:40|1999|1998.7|1999.1|1998.8|1999.1|1998.8|1998.8|1998.5|5
1609912670000|2021-01-06 05:57:50|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1
1609912680000|2021-01-06 05:58:00|1999.1|1998.8|1998.9|1998.6|1999.1|1998.8|1998.8|1998.5|11
1609912690000|2021-01-06 05:58:10|||||||||2
1609912700000|2021-01-06 05:58:20|1999.4|1999.1|1999.5|1999.2|1999.5|1999.2|1999.4|1999.1|2
1609912710000|2021-01-06 05:58:30|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|3
1609912720000|2021-01-06 05:58:40|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1609912730000|2021-01-06 05:58:50|1999.6|1999.3|1999.8|1999.5|1999.8|1999.5|1999.6|1999.3|3
1609912750000|2021-01-06 05:59:10|||||||||2
1609912760000|2021-01-06 05:59:20|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1
1609912770000|2021-01-06 05:59:30|1999.4|1999.1|1999.8|1999.5|1999.8|1999.5|1999.4|1999.1|4
1609912780000|2021-01-06 05:59:40|2000.2|1999.9|1999.9|1999.6|2000.3|2000|1999.9|1999.6|14
1609912790000|2021-01-06 05:59:50|2000|1999.7|2000.3|2000|2000.3|2000|2000|1999.7|23
1609912800000|2021-01-06 06:00:00|2001|2000.7|2000.7|2000.4|2002.1|2001.8|2000.7|2000.4|16
1609912810000|2021-01-06 06:00:10|2000.5|2000.2|2000.8|2000.5|2000.8|2000.5|2000.4|2000.1|5
1609912820000|2021-01-06 06:00:20|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2
1609912830000|2021-01-06 06:00:30|2000.9|2000.6|2000.6|2000.3|2000.9|2000.6|2000.6|2000.3|4
1609912840000|2021-01-06 06:00:40|2000.8|2000.5|2000.9|2000.6|2000.9|2000.6|2000.8|2000.5|3
1609912850000|2021-01-06 06:00:50|2001.2|2000.9|2000.3|2000|2001.2|2000.9|2000.3|2000|9
1609912870000|2021-01-06 06:01:10|2000.9|2000.6|2001.1|2000.8|2001.1|2000.8|2000.9|2000.6|3
1609912880000|2021-01-06 06:01:20|2001.4|2001.1|2001.3|2001|2001.5|2001.2|2001.3|2001|10
1609912890000|2021-01-06 06:01:30|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|3
1609912900000|2021-01-06 06:01:40|2000.9|2000.6|2000|1999.7|2000.9|2000.6|1999.8|1999.5|42
1609912910000|2021-01-06 06:01:50|2000.2|1999.9|2000.9|2000.6|2000.9|2000.6|2000.2|1999.9|4
1609912920000|2021-01-06 06:02:00|2001.2|2000.9|2001.2|2000.9|2002.5|2002.2|2001.2|2000.9|28
1609912930000|2021-01-06 06:02:10|2001.4|2001.1|2001.6|2001.3|2001.7|2001.4|2001.4|2001.1|4
1609912940000|2021-01-06 06:02:20|2001.4|2001.1|2001|2000.7|2001.4|2001.1|2001|2000.7|4
1609912950000|2021-01-06 06:02:30|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|8
1609912960000|2021-01-06 06:02:40|2001.2|2000.9|2001.2|2000.9|2001.3|2001|2001.1|2000.8|4
1609912970000|2021-01-06 06:02:50|2001|2000.7|2001.2|2000.9|2001.2|2000.9|2001|2000.7|6
1609913010000|2021-01-06 06:03:30|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609913020000|2021-01-06 06:03:40|2000.9|2000.6|2000.7|2000.4|2000.9|2000.6|2000.7|2000.4|5
1609913030000|2021-01-06 06:03:50|2001.2|2000.9|2000.9|2000.6|2001.2|2000.9|2000.9|2000.6|5
1609913040000|2021-01-06 06:04:00|||||||||1
1609913050000|2021-01-06 06:04:10|2000.7|2000.4|2000.5|2000.2|2000.7|2000.4|2000.5|2000.2|21
1609913060000|2021-01-06 06:04:20|2000.6|2000.3|2000.1|1999.8|2000.6|2000.3|2000.1|1999.8|13
1609913070000|2021-01-06 06:04:30|1999.8|1999.5|1999.7|1999.4|1999.8|1999.5|1999.7|1999.4|4
1609913080000|2021-01-06 06:04:40|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.1|1999.8|15
1609913090000|2021-01-06 06:04:50|1999.9|1999.6|2000.2|1999.9|2000.3|2000|1999.9|1999.6|13
1609913100000|2021-01-06 06:05:00|1999.9|1999.6|2000|1999.7|2000|1999.7|1999.9|1999.6|3
1609913110000|2021-01-06 06:05:10|1999.7|1999.4|1999.6|1999.3|1999.7|1999.4|1999.6|1999.3|5
1609913120000|2021-01-06 06:05:20|1999.5|1999.2|1998.9|1998.6|1999.5|1999.2|1998.9|1998.6|10
1609913130000|2021-01-06 06:05:30|1998.7|1998.4|1999|1998.7|1999|1998.7|1998.7|1998.4|4
1609913140000|2021-01-06 06:05:40|1998.9|1998.6|1999|1998.7|1999|1998.7|1998.8|1998.5|3
1609913150000|2021-01-06 06:05:50|1998.6|1998.3|1998.5|1998.2|1998.6|1998.3|1998.5|1998.2|3
1609913160000|2021-01-06 06:06:00|1998.6|1998.3|1998.2|1997.9|1998.6|1998.3|1998.2|1997.9|6
1609913180000|2021-01-06 06:06:20|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|1
1609913210000|2021-01-06 06:06:50|1998.1|1997.8|1998.3|1998|1998.3|1998|1998.1|1997.8|4
1609913230000|2021-01-06 06:07:10|1998.6|1998.3|1998.7|1998.4|1998.7|1998.4|1998.6|1998.3|2
1609913260000|2021-01-06 06:07:40|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|1
1609913270000|2021-01-06 06:07:50|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.1|1998.8|5
1609913280000|2021-01-06 06:08:00|1999.4|1999.1|2000.1|1999.8|2000.1|1999.8|1999.4|1999.1|5
1609913290000|2021-01-06 06:08:10|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.6|1999.3|5
1609913300000|2021-01-06 06:08:20|||||||||1
1609913320000|2021-01-06 06:08:40|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|2
1609913330000|2021-01-06 06:08:50|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1
1609913340000|2021-01-06 06:09:00|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1
1609913350000|2021-01-06 06:09:10|2000|1999.7|2000.2|1999.9|2000.2|1999.9|2000|1999.7|2
1609913360000|2021-01-06 06:09:20|||||||||2
1609913370000|2021-01-06 06:09:30|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|4
1609913390000|2021-01-06 06:09:50|||||||||5
1609913400000|2021-01-06 06:10:00|2000.1|1999.8|2000|1999.7|2000.1|1999.8|2000|1999.7|7
1609913420000|2021-01-06 06:10:20|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|3
1609913430000|2021-01-06 06:10:30|1999.5|1999.2|1999|1998.7|1999.5|1999.2|1999|1998.7|2
1609913450000|2021-01-06 06:10:50|1998.7|1998.4|1998.5|1998.2|1998.7|1998.4|1998.5|1998.2|7
1609913460000|2021-01-06 06:11:00|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.8|1997.5|8
1609913470000|2021-01-06 06:11:10|||||||||1
1609913480000|2021-01-06 06:11:20|1997.7|1997.4|1998.2|1997.9|1998.2|1997.9|1997.7|1997.4|6
1609913490000|2021-01-06 06:11:30|1998.3|1998|1998.8|1998.5|1998.8|1998.5|1998.1|1997.8|5
1609913500000|2021-01-06 06:11:40|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|2
1609913510000|2021-01-06 06:11:50|1998.2|1997.9|1998.1|1997.8|1998.2|1997.9|1998.1|1997.8|2
1609913520000|2021-01-06 06:12:00|1998.6|1998.3|1999.2|1998.9|1999.4|1999.1|1998.6|1998.3|6
1609913540000|2021-01-06 06:12:20|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|2
1609913550000|2021-01-06 06:12:30|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|1
1609913560000|2021-01-06 06:12:40|1998.3|1998|1998.1|1997.8|1998.3|1998|1998.1|1997.8|4
1609913570000|2021-01-06 06:12:50|1998.4|1998.1|1998.3|1998|1998.5|1998.2|1998.3|1998|4
1609913580000|2021-01-06 06:13:00|1998.4|1998.1|1998.5|1998.2|1998.5|1998.2|1998.4|1998.1|2
1609913590000|2021-01-06 06:13:10|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|2
1609913600000|2021-01-06 06:13:20|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1
1609913640000|2021-01-06 06:14:00|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|3
1609913650000|2021-01-06 06:14:10|1998.6|1998.3|1998.5|1998.2|1998.6|1998.3|1998.2|1997.9|3
1609913660000|2021-01-06 06:14:20|1998.6|1998.3|1999.3|1999|1999.3|1999|1998.6|1998.3|4
1609913670000|2021-01-06 06:14:30|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1
1609913690000|2021-01-06 06:14:50|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1
1609913700000|2021-01-06 06:15:00|1998.5|1998.2|1998.6|1998.3|1998.6|1998.3|1998.4|1998.1|6
1609913710000|2021-01-06 06:15:10|1998.5|1998.2|1998.8|1998.5|1998.8|1998.5|1998.5|1998.2|3
1609913720000|2021-01-06 06:15:20|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|1
1609913730000|2021-01-06 06:15:30|1997.9|1997.6|1998|1997.7|1998|1997.7|1997.9|1997.6|3
1609913740000|2021-01-06 06:15:40|1997.6|1997.3|1997.8|1997.5|1997.8|1997.5|1997.6|1997.3|4
1609913750000|2021-01-06 06:15:50|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1
1609913760000|2021-01-06 06:16:00|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1
1609913770000|2021-01-06 06:16:10|1997.4|1997.1|1997.7|1997.4|1997.7|1997.4|1997.4|1997.1|2
1609913780000|2021-01-06 06:16:20|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1609913800000|2021-01-06 06:16:40|1998.5|1998.2|1998.5|1998.2|1998.8|1998.5|1998.5|1998.2|3
1609913820000|2021-01-06 06:17:00|||||||||2
1609913830000|2021-01-06 06:17:10|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|1
1609913840000|2021-01-06 06:17:20|1998.5|1998.2|1998.1|1997.8|1998.5|1998.2|1998.1|1997.8|3
1609913870000|2021-01-06 06:17:50|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|1
1609913880000|2021-01-06 06:18:00|1998.1|1997.8|1998|1997.7|1998.1|1997.8|1998|1997.7|2
1609913890000|2021-01-06 06:18:10|1998.2|1997.9|1998.4|1998.1|1998.6|1998.3|1998.2|1997.9|4
1609913900000|2021-01-06 06:18:20|1998.2|1997.9|1998.1|1997.8|1998.2|1997.9|1998.1|1997.8|2
1609913910000|2021-01-06 06:18:30|1997.9|1997.6|1998.2|1997.9|1998.2|1997.9|1997.9|1997.6|4
1609913920000|2021-01-06 06:18:40|1998.5|1998.2|1998.8|1998.5|1998.8|1998.5|1998.5|1998.2|5
1609913930000|2021-01-06 06:18:50|1998.6|1998.3|1998.5|1998.2|1998.6|1998.3|1998.4|1998.1|7
1609913940000|2021-01-06 06:19:00|1998.4|1998.1|1998.2|1997.9|1998.4|1998.1|1998.2|1997.9|2
1609913950000|2021-01-06 06:19:10|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|3
1609913960000|2021-01-06 06:19:20|1998.8|1998.5|1999.4|1999.1|1999.4|1999.1|1998.8|1998.5|3
1609913970000|2021-01-06 06:19:30|1999.2|1998.9|1999|1998.7|1999.2|1998.9|1998.9|1998.6|4
1609913990000|2021-01-06 06:19:50|1999.3|1999|1999.4|1999.1|1999.4|1999.1|1999.3|1999|2
1609914000000|2021-01-06 06:20:00|1999.8|1999.5|2000.2|1999.9|2000.2|1999.9|1999.8|1999.5|8
1609914010000|2021-01-06 06:20:10|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|3
1609914020000|2021-01-06 06:20:20|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|4
1609914030000|2021-01-06 06:20:30|1999.6|1999.3|1999.4|1999.1|1999.6|1999.3|1999.4|1999.1|4
1609914040000|2021-01-06 06:20:40|1999.5|1999.2|1999|1998.7|1999.5|1999.2|1999|1998.7|4
1609914060000|2021-01-06 06:21:00|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1
1609914070000|2021-01-06 06:21:10|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1
1609914080000|2021-01-06 06:21:20|||||||||2
1609914090000|2021-01-06 06:21:30|1998.8|1998.5|1999.3|1999|1999.3|1999|1998.8|1998.5|3
1609914100000|2021-01-06 06:21:40|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1
1609914120000|2021-01-06 06:22:00|1999.4|1999.1|1999.5|1999.2|1999.5|1999.2|1999.4|1999.1|2
1609914140000|2021-01-06 06:22:20|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|1
1609914150000|2021-01-06 06:22:30|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1
1609914160000|2021-01-06 06:22:40|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|13
1609914170000|2021-01-06 06:22:50|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.6|1999.3|3
1609914200000|2021-01-06 06:23:20|||||||||1
1609914210000|2021-01-06 06:23:30|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1
1609914220000|2021-01-06 06:23:40|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1609914240000|2021-01-06 06:24:00|1999.6|1999.3|1999.4|1999.1|1999.6|1999.3|1999.4|1999.1|3
1609914250000|2021-01-06 06:24:10|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1
1609914270000|2021-01-06 06:24:30|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|2
1609914300000|2021-01-06 06:25:00|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1
1609914310000|2021-01-06 06:25:10|||||||||2
1609914340000|2021-01-06 06:25:40|||||||||1
1609914350000|2021-01-06 06:25:50|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|1
1609914400000|2021-01-06 06:26:40|1998.1|1997.8|1998.5|1998.2|1998.5|1998.2|1998.1|1997.8|3
1609914440000|2021-01-06 06:27:20|1997.9|1997.6|1998.1|1997.8|1998.1|1997.8|1997.9|1997.6|5
1609914450000|2021-01-06 06:27:30|1998.2|1997.9|1998.3|1998|1998.3|1998|1998.2|1997.9|3
1609914470000|2021-01-06 06:27:50|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|2
1609914490000|2021-01-06 06:28:10|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|26
1609914500000|2021-01-06 06:28:20|1997.1|1996.8|1996.9|1996.6|1997.1|1996.8|1996.9|1996.6|25
1609914510000|2021-01-06 06:28:30|1997.1|1996.8|1997|1996.7|1997.2|1996.9|1997|1996.7|22
1609914520000|2021-01-06 06:28:40|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|30
1609914530000|2021-01-06 06:28:50|1997|1996.7|1997.1|1996.8|1997.1|1996.8|1997|1996.7|2
1609914540000|2021-01-06 06:29:00|1997|1996.7|1997.3|1997|1997.3|1997|1997|1996.7|34
1609914550000|2021-01-06 06:29:10|1996.9|1996.6|1997|1996.7|1997|1996.7|1996.9|1996.6|22
1609914560000|2021-01-06 06:29:20|1997.2|1996.9|1997.1|1996.8|1997.3|1997|1997.1|1996.8|4
1609914570000|2021-01-06 06:29:30|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997|1996.7|15
1609914600000|2021-01-06 06:30:00|||||||||2
1609914610000|2021-01-06 06:30:10|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1609914650000|2021-01-06 06:30:50|1997.6|1997.3|1997.3|1997|1997.6|1997.3|1997.3|1997|3
1609914660000|2021-01-06 06:31:00|1997.1|1996.8|1997.5|1997.2|1997.5|1997.2|1997.1|1996.8|3
1609914700000|2021-01-06 06:31:40|1998.2|1997.9|1998|1997.7|1998.2|1997.9|1998|1997.7|9
1609914710000|2021-01-06 06:31:50|1998.2|1997.9|1998.4|1998.1|1998.4|1998.1|1998.2|1997.9|2
1609914720000|2021-01-06 06:32:00|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1
1609914740000|2021-01-06 06:32:20|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1609914750000|2021-01-06 06:32:30|1997.8|1997.5|1997.2|1996.9|1997.8|1997.5|1997.2|1996.9|2
1609914760000|2021-01-06 06:32:40|||||||||4
1609914780000|2021-01-06 06:33:00|1997.4|1997.1|1997.7|1997.4|1997.7|1997.4|1997.4|1997.1|2
1609914800000|2021-01-06 06:33:20|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|1
1609914810000|2021-01-06 06:33:30|1997.8|1997.5|1998.6|1998.3|1998.6|1998.3|1997.8|1997.5|5
1609914830000|2021-01-06 06:33:50|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|10
1609914840000|2021-01-06 06:34:00|1999.3|1999|2000.1|1999.8|2000.1|1999.8|1999.2|1998.9|21
1609914850000|2021-01-06 06:34:10|2000.3|2000|2000.7|2000.4|2000.7|2000.4|2000.3|2000|29
1609914860000|2021-01-06 06:34:20|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1
1609914870000|2021-01-06 06:34:30|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|2
1609914880000|2021-01-06 06:34:40|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1
1609914890000|2021-01-06 06:34:50|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1
1609914900000|2021-01-06 06:35:00|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|11
1609914920000|2021-01-06 06:35:20|1999.8|1999.5|1999.6|1999.3|1999.8|1999.5|1999.6|1999.3|3
1609914930000|2021-01-06 06:35:30|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|35
1609914940000|2021-01-06 06:35:40|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|2
1609914960000|2021-01-06 06:36:00|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1
1609914990000|2021-01-06 06:36:30|1999.1|1998.8|1999.2|1998.9|1999.2|1998.9|1999.1|1998.8|4
1609915000000|2021-01-06 06:36:40|1998.7|1998.4|1998.9|1998.6|1998.9|1998.6|1998.7|1998.4|6
1609915010000|2021-01-06 06:36:50|||||||||1
1609915020000|2021-01-06 06:37:00|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|4
1609915030000|2021-01-06 06:37:10|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1
1609915040000|2021-01-06 06:37:20|1998.3|1998|1997.9|1997.6|1998.3|1998|1997.9|1997.6|4
1609915060000|2021-01-06 06:37:40|1998.4|1998.1|1999.4|1999.1|1999.4|1999.1|1998.4|1998.1|10
1609915110000|2021-01-06 06:38:30|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1
1609915120000|2021-01-06 06:38:40|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1609915160000|2021-01-06 06:39:20|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1609915200000|2021-01-06 06:40:00|1998.1|1997.8|1998.2|1997.9|1998.2|1997.9|1998.1|1997.8|3
1609915220000|2021-01-06 06:40:20|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|1
1609915250000|2021-01-06 06:40:50|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1
1609915330000|2021-01-06 06:42:10|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1
1609915400000|2021-01-06 06:43:20|1999|1998.7|1998.8|1998.5|1999|1998.7|1998.8|1998.5|4
1609915440000|2021-01-06 06:44:00|1999.1|1998.8|1999.2|1998.9|1999.4|1999.1|1999.1|1998.8|4
1609915450000|2021-01-06 06:44:10|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1
1609915460000|2021-01-06 06:44:20|||||||||1
1609915480000|2021-01-06 06:44:40|1999.2|1998.9|1999.7|1999.4|1999.7|1999.4|1999.2|1998.9|8
1609915520000|2021-01-06 06:45:20|1999.4|1999.1|1999.6|1999.3|1999.6|1999.3|1999.3|1999|7
1609915530000|2021-01-06 06:45:30|1999|1998.7|1999.6|1999.3|1999.6|1999.3|1999|1998.7|2
1609915560000|2021-01-06 06:46:00|1999.4|1999.1|1999|1998.7|1999.4|1999.1|1999|1998.7|6
1609915570000|2021-01-06 06:46:10|1998.9|1998.6|2000.1|1999.8|2000.1|1999.8|1998.7|1998.4|49
1609915580000|2021-01-06 06:46:20|2000.2|1999.9|2000.7|2000.4|2000.7|2000.4|2000.2|1999.9|7
1609915590000|2021-01-06 06:46:30|2000.1|1999.8|2000.3|2000|2000.3|2000|2000.1|1999.8|25
1609915600000|2021-01-06 06:46:40|2000.2|1999.9|2000.1|1999.8|2000.2|1999.9|2000.1|1999.8|2
1609915610000|2021-01-06 06:46:50|2000.2|1999.9|2001.2|2000.9|2001.2|2000.9|2000.2|1999.9|43
1609915620000|2021-01-06 06:47:00|2001.5|2001.2|2002.3|2002|2002.3|2002|2001.5|2001.2|13
1609915630000|2021-01-06 06:47:10|2003|2002.7|2003.2|2002.9|2003.2|2002.9|2003|2002.7|12
1609915640000|2021-01-06 06:47:20|2003|2002.7|2003|2002.7|2003|2002.7|2003|2002.7|1
1609915650000|2021-01-06 06:47:30|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2
1609915660000|2021-01-06 06:47:40|2001.7|2001.4|2001.8|2001.5|2001.9|2001.6|2001.6|2001.3|5
1609915670000|2021-01-06 06:47:50|2002.1|2001.8|2001.5|2001.2|2002.1|2001.8|2001.5|2001.2|8
1609915690000|2021-01-06 06:48:10|2002|2001.7|2001.5|2001.2|2002|2001.7|2001.5|2001.2|2
1609915710000|2021-01-06 06:48:30|2002.2|2001.9|2001.8|2001.5|2002.2|2001.9|2001.8|2001.5|3
1609915730000|2021-01-06 06:48:50|2002.2|2001.9|2001.9|2001.6|2002.2|2001.9|2001.9|2001.6|2
1609915740000|2021-01-06 06:49:00|||||||||1
1609915760000|2021-01-06 06:49:20|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609915770000|2021-01-06 06:49:30|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609915780000|2021-01-06 06:49:40|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|9
1609915790000|2021-01-06 06:49:50|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|26
1609915800000|2021-01-06 06:50:00|2003|2002.7|2003.7|2003.4|2003.7|2003.4|2003|2002.7|19
1609915820000|2021-01-06 06:50:20|2003.4|2003.1|2003.3|2003|2003.4|2003.1|2003.3|2003|2
1609915830000|2021-01-06 06:50:30|2003.4|2003.1|2003.3|2003|2003.6|2003.3|2003.3|2003|7
1609915840000|2021-01-06 06:50:40|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2
1609915860000|2021-01-06 06:51:00|2003|2002.7|2002.9|2002.6|2003|2002.7|2002.9|2002.6|10
1609915870000|2021-01-06 06:51:10|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|1
1609915880000|2021-01-06 06:51:20|2002.9|2002.6|2003.6|2003.3|2003.9|2003.6|2002.9|2002.6|36
1609915890000|2021-01-06 06:51:30|2003.8|2003.5|2003.5|2003.2|2003.8|2003.5|2003.5|2003.2|6
1609915900000|2021-01-06 06:51:40|2003.2|2002.9|2003.3|2003|2003.3|2003|2003.2|2002.9|2
1609915910000|2021-01-06 06:51:50|2003.8|2003.5|2003.7|2003.4|2004|2003.7|2003.7|2003.4|12
1609915920000|2021-01-06 06:52:00|2004.4|2004.1|2004.6|2004.3|2004.6|2004.3|2004.4|2004.1|6
1609915930000|2021-01-06 06:52:10|2004.8|2004.5|2005.3|2005|2005.3|2005|2004.8|2004.5|10
1609915940000|2021-01-06 06:52:20|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|1
1609915950000|2021-01-06 06:52:30|2005.4|2005.1|2005|2004.7|2005.4|2005.1|2004.8|2004.5|21
1609915970000|2021-01-06 06:52:50|2005.2|2004.9|2005.4|2005.1|2005.4|2005.1|2005.2|2004.9|5
1609915980000|2021-01-06 06:53:00|2004.9|2004.6|2004.6|2004.3|2004.9|2004.6|2004.5|2004.2|10
1609915990000|2021-01-06 06:53:10|2005.2|2004.9|2005.5|2005.2|2005.5|2005.2|2005.2|2004.9|51
1609916000000|2021-01-06 06:53:20|2005.4|2005.1|2005.8|2005.5|2005.8|2005.5|2005.4|2005.1|32
1609916010000|2021-01-06 06:53:30|2005.5|2005.2|2005.4|2005.1|2005.9|2005.6|2005.4|2005.1|5
1609916020000|2021-01-06 06:53:40|2005.6|2005.3|2005.6|2005.3|2005.6|2005.3|2005.6|2005.3|1
1609916030000|2021-01-06 06:53:50|2006.2|2005.9|2006.2|2005.9|2006.6|2006.3|2006.2|2005.9|28
1609916040000|2021-01-06 06:54:00|2006|2005.7|2005.9|2005.6|2006|2005.7|2005.9|2005.6|4
1609916050000|2021-01-06 06:54:10|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|1
1609916060000|2021-01-06 06:54:20|2006.4|2006.1|2006.3|2006|2006.4|2006.1|2006.3|2006|8
1609916070000|2021-01-06 06:54:30|2006.4|2006.1|2006.8|2006.5|2006.8|2006.5|2006.3|2006|8
1609916080000|2021-01-06 06:54:40|2006.6|2006.3|2006.5|2006.2|2006.6|2006.3|2006.3|2006|7
1609916090000|2021-01-06 06:54:50|2006|2005.7|2005.9|2005.6|2006|2005.7|2005.9|2005.6|13
1609916100000|2021-01-06 06:55:00|2006.2|2005.9|2006.9|2006.6|2006.9|2006.6|2006.2|2005.9|30
1609916110000|2021-01-06 06:55:10|2007.1|2006.8|2006.8|2006.5|2007.9|2007.6|2006.8|2006.5|103
1609916120000|2021-01-06 06:55:20|2007|2006.7|2007.2|2006.9|2007.5|2007.2|2007|2006.7|13
1609916130000|2021-01-06 06:55:30|2007.3|2007|2006.9|2006.6|2007.3|2007|2006.9|2006.6|7
1609916140000|2021-01-06 06:55:40|2006.8|2006.5|2006.7|2006.4|2006.8|2006.5|2006.6|2006.3|5
1609916150000|2021-01-06 06:55:50|2006.9|2006.6|2006.2|2005.9|2006.9|2006.6|2006.2|2005.9|10
1609916160000|2021-01-06 06:56:00|2005.9|2005.6|2005.9|2005.6|2005.9|2005.6|2005.9|2005.6|2
1609916170000|2021-01-06 06:56:10|2005.6|2005.3|2005.8|2005.5|2005.8|2005.5|2005.6|2005.3|7
1609916180000|2021-01-06 06:56:20|2005.7|2005.4|2005.6|2005.3|2005.7|2005.4|2005.4|2005.1|8
1609916190000|2021-01-06 06:56:30|2005.3|2005|2005.3|2005|2005.3|2005|2005.3|2005|1
1609916200000|2021-01-06 06:56:40|2005|2004.7|2004.8|2004.5|2005|2004.7|2004.8|2004.5|6
1609916210000|2021-01-06 06:56:50|2004.6|2004.3|2004.3|2004|2004.6|2004.3|2004.3|2004|5
1609916220000|2021-01-06 06:57:00|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609916230000|2021-01-06 06:57:10|2004.4|2004.1|2004.2|2003.9|2004.4|2004.1|2004.2|2003.9|13
1609916240000|2021-01-06 06:57:20|2004.4|2004.1|2004.7|2004.4|2004.7|2004.4|2004.4|2004.1|6
1609916260000|2021-01-06 06:57:40|||||||||1
1609916270000|2021-01-06 06:57:50|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|13
1609916290000|2021-01-06 06:58:10|2005.3|2005|2005.3|2005|2005.3|2005|2005.3|2005|2
1609916300000|2021-01-06 06:58:20|2005.6|2005.3|2005.6|2005.3|2005.6|2005.3|2005.6|2005.3|1
1609916310000|2021-01-06 06:58:30|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|1
1609916330000|2021-01-06 06:58:50|2005.7|2005.4|2005.8|2005.5|2005.8|2005.5|2005.7|2005.4|2
1609916340000|2021-01-06 06:59:00|2005.7|2005.4|2005.7|2005.4|2005.7|2005.4|2005.4|2005.1|3
1609916360000|2021-01-06 06:59:20|2005.8|2005.5|2005.9|2005.6|2005.9|2005.6|2005.8|2005.5|48
1609916370000|2021-01-06 06:59:30|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|1
1609916380000|2021-01-06 06:59:40|2006|2005.7|2007.1|2006.8|2007.1|2006.8|2006|2005.7|27
1609916390000|2021-01-06 06:59:50|2006.9|2006.6|2006.3|2006|2006.9|2006.6|2006.3|2006|11
1609916400000|2021-01-06 07:00:00|2006.5|2006.2|2007|2006.7|2007.1|2006.8|2006.5|2006.2|14
1609916410000|2021-01-06 07:00:10|2006.9|2006.6|2006.7|2006.4|2006.9|2006.6|2006.2|2005.9|18
1609916420000|2021-01-06 07:00:20|2006.3|2006|2006.3|2006|2006.3|2006|2006.3|2006|1
1609916430000|2021-01-06 07:00:30|2006.7|2006.4|2007.5|2007.2|2007.5|2007.2|2006.7|2006.4|11
1609916440000|2021-01-06 07:00:40|2007.2|2006.9|2006.8|2006.5|2007.2|2006.9|2006.8|2006.5|43
1609916450000|2021-01-06 07:00:50|2006.2|2005.9|2006.1|2005.8|2006.2|2005.9|2005.8|2005.5|61
1609916460000|2021-01-06 07:01:00|2006.3|2006|2007.2|2006.9|2007.2|2006.9|2006.3|2006|9
1609916470000|2021-01-06 07:01:10|2007.4|2007.1|2007.9|2007.6|2008.1|2007.8|2007.4|2007.1|15
1609916480000|2021-01-06 07:01:20|2007.7|2007.4|2008.6|2008.3|2008.6|2008.3|2007.5|2007.2|14
1609916490000|2021-01-06 07:01:30|2010.3|2010|2008.7|2008.4|2010.3|2010|2008.7|2008.4|69
1609916500000|2021-01-06 07:01:40|2008.6|2008.3|2010|2009.7|2010.5|2010.2|2008.6|2008.3|28
1609916510000|2021-01-06 07:01:50|2009.9|2009.6|2012.2|2011.9|2012.5|2012.2|2009.8|2009.5|63
1609916520000|2021-01-06 07:02:00|2012.3|2012|2009.2|2008.9|2012.3|2012|2008.9|2008.6|37
1609916530000|2021-01-06 07:02:10|2009.3|2009|2010|2009.7|2010|2009.7|2009.3|2009|14
1609916540000|2021-01-06 07:02:20|2009.7|2009.4|2009.4|2009.1|2009.7|2009.4|2009.1|2008.8|25
1609916550000|2021-01-06 07:02:30|2009.6|2009.3|2009.7|2009.4|2009.7|2009.4|2009.4|2009.1|13
1609916560000|2021-01-06 07:02:40|2009.9|2009.6|2009.5|2009.2|2010.1|2009.8|2009.5|2009.2|13
1609916570000|2021-01-06 07:02:50|2009.6|2009.3|2010|2009.7|2010|2009.7|2009.3|2009|11
1609916580000|2021-01-06 07:03:00|2009.8|2009.5|2009.4|2009.1|2009.9|2009.6|2009.4|2009.1|9
1609916590000|2021-01-06 07:03:10|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2
1609916600000|2021-01-06 07:03:20|2009.9|2009.6|2011.6|2011.3|2011.6|2011.3|2009.2|2008.9|66
1609916610000|2021-01-06 07:03:30|2011.4|2011.1|2011.3|2011|2011.4|2011.1|2011.3|2011|7
1609916630000|2021-01-06 07:03:50|2011.1|2010.8|2012.4|2012.1|2012.5|2012.2|2011.1|2010.8|52
1609916640000|2021-01-06 07:04:00|2012.5|2012.2|2013.4|2013.1|2013.8|2013.5|2012.5|2012.2|31
1609916650000|2021-01-06 07:04:10|2012.1|2011.8|2012|2011.7|2012.1|2011.8|2011.3|2011|12
1609916660000|2021-01-06 07:04:20|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|3
1609916670000|2021-01-06 07:04:30|2010.8|2010.5|2009.9|2009.6|2010.8|2010.5|2009.9|2009.6|12
1609916680000|2021-01-06 07:04:40|2010|2009.7|2010.8|2010.5|2011|2010.7|2010|2009.7|15
1609916690000|2021-01-06 07:04:50|2010.9|2010.6|2011.4|2011.1|2011.4|2011.1|2010.9|2010.6|6
1609916700000|2021-01-06 07:05:00|2013|2012.7|2012.4|2012.1|2013|2012.7|2012.2|2011.9|27
1609916710000|2021-01-06 07:05:10|2011.9|2011.6|2011.2|2010.9|2011.9|2011.6|2011.2|2010.9|4
1609916720000|2021-01-06 07:05:20|2011.1|2010.8|2011.2|2010.9|2011.2|2010.9|2011|2010.7|7
1609916730000|2021-01-06 07:05:30|2011|2010.7|2011.4|2011.1|2011.4|2011.1|2011|2010.7|2
1609916740000|2021-01-06 07:05:40|2011.9|2011.6|2011.5|2011.2|2011.9|2011.6|2010.7|2010.4|16
1609916750000|2021-01-06 07:05:50|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|1
1609916760000|2021-01-06 07:06:00|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|1
1609916770000|2021-01-06 07:06:10|2009.9|2009.6|2010|2009.7|2010|2009.7|2009.8|2009.5|3
1609916780000|2021-01-06 07:06:20|2010.1|2009.8|2010.5|2010.2|2010.5|2010.2|2010.1|2009.8|4
1609916790000|2021-01-06 07:06:30|2010.7|2010.4|2010.7|2010.4|2010.7|2010.4|2010.7|2010.4|1
1609916810000|2021-01-06 07:06:50|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|1
1609916820000|2021-01-06 07:07:00|2009.8|2009.5|2010|2009.7|2010|2009.7|2009.8|2009.5|8
1609916840000|2021-01-06 07:07:20|2010.3|2010|2011.1|2010.8|2011.1|2010.8|2010.3|2010|12
1609916850000|2021-01-06 07:07:30|2011.5|2011.2|2011.7|2011.4|2011.7|2011.4|2010.7|2010.4|11
1609916860000|2021-01-06 07:07:40|2011.6|2011.3|2010.5|2010.2|2011.6|2011.3|2010.5|2010.2|9
1609916870000|2021-01-06 07:07:50|2010.4|2010.1|2010.3|2010|2010.4|2010.1|2009.9|2009.6|8
1609916880000|2021-01-06 07:08:00|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2
1609916890000|2021-01-06 07:08:10|2009.9|2009.6|2009.6|2009.3|2009.9|2009.6|2009.6|2009.3|4
1609916900000|2021-01-06 07:08:20|2010|2009.7|2010|2009.7|2010|2009.7|2010|2009.7|1
1609916910000|2021-01-06 07:08:30|2010.1|2009.8|2009.4|2009.1|2010.1|2009.8|2009.4|2009.1|2
1609916920000|2021-01-06 07:08:40|2010|2009.7|2010|2009.7|2010|2009.7|2010|2009.7|1
1609916950000|2021-01-06 07:09:10|2010.6|2010.3|2011|2010.7|2011|2010.7|2010.6|2010.3|4
1609916960000|2021-01-06 07:09:20|2011.1|2010.8|2010.8|2010.5|2011.3|2011|2010.7|2010.4|18
1609916970000|2021-01-06 07:09:30|2011.5|2011.2|2011|2010.7|2011.5|2011.2|2011|2010.7|15
1609916990000|2021-01-06 07:09:50|2011.6|2011.3|2011.7|2011.4|2011.7|2011.4|2011.6|2011.3|4
1609917000000|2021-01-06 07:10:00|2011.4|2011.1|2011.5|2011.2|2011.5|2011.2|2011.4|2011.1|3
1609917010000|2021-01-06 07:10:10|2011.8|2011.5|2011.9|2011.6|2011.9|2011.6|2011.8|2011.5|7
1609917020000|2021-01-06 07:10:20|2011.8|2011.5|2012.9|2012.6|2012.9|2012.6|2011.8|2011.5|49
1609917030000|2021-01-06 07:10:30|2012.8|2012.5|2012.9|2012.6|2012.9|2012.6|2012.8|2012.5|4
1609917040000|2021-01-06 07:10:40|2013.1|2012.8|2013.5|2013.2|2013.5|2013.2|2013.1|2012.8|4
1609917050000|2021-01-06 07:10:50|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|15
1609917060000|2021-01-06 07:11:00|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1609917080000|2021-01-06 07:11:20|2011.7|2011.4|2010.3|2010|2011.7|2011.4|2010.3|2010|9
1609917090000|2021-01-06 07:11:30|2011.1|2010.8|2011.5|2011.2|2011.6|2011.3|2010.7|2010.4|10
1609917100000|2021-01-06 07:11:40|2012.1|2011.8|2012|2011.7|2012.1|2011.8|2012|2011.7|2
1609917130000|2021-01-06 07:12:10|2011.9|2011.6|2012.2|2011.9|2012.2|2011.9|2011.9|2011.6|2
1609917140000|2021-01-06 07:12:20|2011.7|2011.4|2011.6|2011.3|2011.7|2011.4|2011.6|2011.3|3
1609917150000|2021-01-06 07:12:30|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|1
1609917160000|2021-01-06 07:12:40|2011.6|2011.3|2011.3|2011|2011.6|2011.3|2011.3|2011|8
1609917170000|2021-01-06 07:12:50|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|12
1609917180000|2021-01-06 07:13:00|2011.6|2011.3|2011.9|2011.6|2011.9|2011.6|2011.1|2010.8|20
1609917190000|2021-01-06 07:13:10|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|4
1609917200000|2021-01-06 07:13:20|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|1
1609917210000|2021-01-06 07:13:30|||||||||6
1609917220000|2021-01-06 07:13:40|2011.6|2011.3|2011.4|2011.1|2012.1|2011.8|2011.4|2011.1|44
1609917230000|2021-01-06 07:13:50|2011.5|2011.2|2012.3|2012|2012.3|2012|2011.5|2011.2|6
1609917240000|2021-01-06 07:14:00|2012|2011.7|2011.6|2011.3|2012|2011.7|2011.5|2011.2|46
1609917250000|2021-01-06 07:14:10|2011.8|2011.5|2011.9|2011.6|2011.9|2011.6|2011.5|2011.2|20
1609917260000|2021-01-06 07:14:20|2012.6|2012.3|2012.9|2012.6|2012.9|2012.6|2012.6|2012.3|9
1609917270000|2021-01-06 07:14:30|2012.8|2012.5|2014.7|2014.4|2014.7|2014.4|2012.8|2012.5|27
1609917280000|2021-01-06 07:14:40|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|5
1609917290000|2021-01-06 07:14:50|2013.9|2013.6|2013.8|2013.5|2013.9|2013.6|2013.8|2013.5|4
1609917300000|2021-01-06 07:15:00|2014.3|2014|2013.5|2013.2|2014.3|2014|2013.2|2012.9|10
1609917310000|2021-01-06 07:15:10|2012.9|2012.6|2013.2|2012.9|2013.3|2013|2012.9|2012.6|4
1609917320000|2021-01-06 07:15:20|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|1
1609917330000|2021-01-06 07:15:30|2012.4|2012.1|2012.3|2012|2012.6|2012.3|2012.3|2012|5
1609917340000|2021-01-06 07:15:40|2012.7|2012.4|2012.1|2011.8|2012.7|2012.4|2012.1|2011.8|11
1609917350000|2021-01-06 07:15:50|2012|2011.7|2012.7|2012.4|2012.7|2012.4|2012|2011.7|20
1609917360000|2021-01-06 07:16:00|2012.3|2012|2014.2|2013.9|2014.2|2013.9|2012.3|2012|20
1609917370000|2021-01-06 07:16:10|2014|2013.7|2013.9|2013.6|2014|2013.7|2013.8|2013.5|4
1609917390000|2021-01-06 07:16:30|2013.7|2013.4|2014.9|2014.6|2014.9|2014.6|2013.7|2013.4|10
1609917400000|2021-01-06 07:16:40|2014.8|2014.5|2015.2|2014.9|2015.4|2015.1|2014.4|2014.1|8
1609917410000|2021-01-06 07:16:50|2015.3|2015|2016.1|2015.8|2016.1|2015.8|2015.3|2015|11
1609917420000|2021-01-06 07:17:00|2016.2|2015.9|2015.7|2015.4|2016.6|2016.3|2015.7|2015.4|54
1609917430000|2021-01-06 07:17:10|2015.8|2015.5|2016.3|2016|2016.6|2016.3|2015.4|2015.1|17
1609917440000|2021-01-06 07:17:20|2016|2015.7|2016|2015.7|2016.4|2016.1|2015.7|2015.4|62
1609917450000|2021-01-06 07:17:30|2016.1|2015.8|2016.6|2016.3|2016.6|2016.3|2016.1|2015.8|12
1609917460000|2021-01-06 07:17:40|2016.7|2016.4|2016.5|2016.2|2016.7|2016.4|2016.3|2016|8
1609917470000|2021-01-06 07:17:50|2016.6|2016.3|2017.2|2016.9|2017.3|2017|2016.6|2016.3|28
1609917480000|2021-01-06 07:18:00|2017|2016.7|2016.3|2016|2017|2016.7|2016.3|2016|7
1609917490000|2021-01-06 07:18:10|2014.2|2013.9|2013|2012.7|2014.5|2014.2|2012.5|2012.2|101
1609917500000|2021-01-06 07:18:20|2011.8|2011.5|2012.1|2011.8|2012.4|2012.1|2011.8|2011.5|19
1609917510000|2021-01-06 07:18:30|2012.3|2012|2013.2|2012.9|2013.3|2013|2012.3|2012|18
1609917520000|2021-01-06 07:18:40|2013.1|2012.8|2014|2013.7|2014|2013.7|2013.1|2012.8|19
1609917530000|2021-01-06 07:18:50|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|5
1609917540000|2021-01-06 07:19:00|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|2
1609917550000|2021-01-06 07:19:10|2013.9|2013.6|2014.2|2013.9|2014.2|2013.9|2013.9|2013.6|22
1609917560000|2021-01-06 07:19:20|2014.5|2014.2|2015.1|2014.8|2015.1|2014.8|2014.5|2014.2|5
1609917570000|2021-01-06 07:19:30|2015.2|2014.9|2015.4|2015.1|2015.4|2015.1|2015.2|2014.9|8
1609917590000|2021-01-06 07:19:50|2014.5|2014.2|2013.7|2013.4|2014.5|2014.2|2013.5|2013.2|11
1609917600000|2021-01-06 07:20:00|2013.5|2013.2|2014.5|2014.2|2014.5|2014.2|2013.5|2013.2|7
1609917610000|2021-01-06 07:20:10|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.7|2013.4|8
1609917620000|2021-01-06 07:20:20|2013.6|2013.3|2013.6|2013.3|2014.2|2013.9|2013.6|2013.3|11
1609917630000|2021-01-06 07:20:30|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2
1609917640000|2021-01-06 07:20:40|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2
1609917650000|2021-01-06 07:20:50|2015.1|2014.8|2015.5|2015.2|2015.5|2015.2|2015.1|2014.8|4
1609917660000|2021-01-06 07:21:00|2015.1|2014.8|2014.8|2014.5|2015.1|2014.8|2014.7|2014.4|6
1609917690000|2021-01-06 07:21:30|2013.8|2013.5|2014|2013.7|2014.4|2014.1|2013.8|2013.5|11
1609917700000|2021-01-06 07:21:40|2014.1|2013.8|2013.4|2013.1|2014.1|2013.8|2013.4|2013.1|10
1609917710000|2021-01-06 07:21:50|2013|2012.7|2012.6|2012.3|2013.1|2012.8|2012.6|2012.3|15
1609917720000|2021-01-06 07:22:00|2012.4|2012.1|2012.2|2011.9|2012.4|2012.1|2012.1|2011.8|7
1609917730000|2021-01-06 07:22:10|2012.9|2012.6|2012.8|2012.5|2013.1|2012.8|2012.6|2012.3|9
1609917740000|2021-01-06 07:22:20|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|1
1609917750000|2021-01-06 07:22:30|2012.6|2012.3|2013.3|2013|2013.3|2013|2012.5|2012.2|7
1609917760000|2021-01-06 07:22:40|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1609917770000|2021-01-06 07:22:50|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|2
1609917780000|2021-01-06 07:23:00|2014.4|2014.1|2014.5|2014.2|2014.5|2014.2|2014.4|2014.1|2
1609917790000|2021-01-06 07:23:10|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|1
1609917800000|2021-01-06 07:23:20|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|5
1609917820000|2021-01-06 07:23:40|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|3
1609917830000|2021-01-06 07:23:50|2013.7|2013.4|2013.9|2013.6|2013.9|2013.6|2013.7|2013.4|2
1609917840000|2021-01-06 07:24:00|2014.3|2014|2013.7|2013.4|2014.3|2014|2013.2|2012.9|6
1609917850000|2021-01-06 07:24:10|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2012.5|2012.2|5
1609917880000|2021-01-06 07:24:40|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1609917900000|2021-01-06 07:25:00|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|1
1609917910000|2021-01-06 07:25:10|2013|2012.7|2013.5|2013.2|2013.5|2013.2|2013|2012.7|5
1609917930000|2021-01-06 07:25:30|2012.9|2012.6|2012.7|2012.4|2013.1|2012.8|2012.6|2012.3|20
1609917940000|2021-01-06 07:25:40|2012.4|2012.1|2013|2012.7|2013|2012.7|2012.4|2012.1|4
1609917950000|2021-01-06 07:25:50|||||||||1
1609917960000|2021-01-06 07:26:00|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1609917970000|2021-01-06 07:26:10|2013.3|2013|2013.3|2013|2013.3|2013|2013.2|2012.9|17
1609917990000|2021-01-06 07:26:30|2013.9|2013.6|2014.1|2013.8|2014.1|2013.8|2013.6|2013.3|15
1609918000000|2021-01-06 07:26:40|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1609918010000|2021-01-06 07:26:50|2013.2|2012.9|2013|2012.7|2013.2|2012.9|2013|2012.7|3
1609918020000|2021-01-06 07:27:00|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|1
1609918040000|2021-01-06 07:27:20|2012.2|2011.9|2011.9|2011.6|2012.2|2011.9|2011.9|2011.6|3
1609918050000|2021-01-06 07:27:30|2012.4|2012.1|2012.5|2012.2|2012.5|2012.2|2012.4|2012.1|4
1609918060000|2021-01-06 07:27:40|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2
1609918070000|2021-01-06 07:27:50|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|1
1609918080000|2021-01-06 07:28:00|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|1
1609918100000|2021-01-06 07:28:20|2012.3|2012|2011.7|2011.4|2012.3|2012|2011.4|2011.1|13
1609918110000|2021-01-06 07:28:30|2012|2011.7|2010.9|2010.6|2012|2011.7|2010.9|2010.6|14
1609918120000|2021-01-06 07:28:40|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|1
1609918130000|2021-01-06 07:28:50|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|3
1609918140000|2021-01-06 07:29:00|2010.5|2010.2|2010.4|2010.1|2010.5|2010.2|2009.4|2009.1|14
1609918150000|2021-01-06 07:29:10|2010.3|2010|2010.5|2010.2|2010.5|2010.2|2009.9|2009.6|29
1609918160000|2021-01-06 07:29:20|2010.9|2010.6|2010.1|2009.8|2010.9|2010.6|2010.1|2009.8|27
1609918170000|2021-01-06 07:29:30|2010|2009.7|2009.6|2009.3|2010.3|2010|2009.6|2009.3|17
1609918180000|2021-01-06 07:29:40|2009.4|2009.1|2009.7|2009.4|2009.7|2009.4|2009.4|2009.1|19
1609918190000|2021-01-06 07:29:50|2009.6|2009.3|2009.9|2009.6|2009.9|2009.6|2009.6|2009.3|19
1609918200000|2021-01-06 07:30:00|2010.1|2009.8|2010.1|2009.8|2010.2|2009.9|2010.1|2009.8|4
1609918210000|2021-01-06 07:30:10|2010.4|2010.1|2010.8|2010.5|2010.9|2010.6|2010.4|2010.1|24
1609918220000|2021-01-06 07:30:20|2010.9|2010.6|2010.6|2010.3|2010.9|2010.6|2010.6|2010.3|6
1609918230000|2021-01-06 07:30:30|2010.4|2010.1|2010.9|2010.6|2010.9|2010.6|2010.4|2010.1|4
1609918240000|2021-01-06 07:30:40|2010.3|2010|2010.8|2010.5|2010.8|2010.5|2010.3|2010|2
1609918250000|2021-01-06 07:30:50|2010.9|2010.6|2010.5|2010.2|2010.9|2010.6|2010.5|2010.2|5
1609918260000|2021-01-06 07:31:00|2010.9|2010.6|2011.2|2010.9|2011.2|2010.9|2010.9|2010.6|7
1609918280000|2021-01-06 07:31:20|2010.8|2010.5|2011.3|2011|2011.7|2011.4|2010.6|2010.3|19
1609918290000|2021-01-06 07:31:30|2011.8|2011.5|2011.9|2011.6|2011.9|2011.6|2011.8|2011.5|4
1609918300000|2021-01-06 07:31:40|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|3
1609918310000|2021-01-06 07:31:50|2011.4|2011.1|2010.7|2010.4|2011.4|2011.1|2010.2|2009.9|26
1609918320000|2021-01-06 07:32:00|2010.9|2010.6|2011.8|2011.5|2011.8|2011.5|2010.9|2010.6|19
1609918330000|2021-01-06 07:32:10|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.8|2011.5|7
1609918340000|2021-01-06 07:32:20|2011.7|2011.4|2011.8|2011.5|2011.9|2011.6|2011.6|2011.3|27
1609918350000|2021-01-06 07:32:30|2011.9|2011.6|2011.6|2011.3|2011.9|2011.6|2011.6|2011.3|16
1609918360000|2021-01-06 07:32:40|2011.4|2011.1|2011.3|2011|2011.4|2011.1|2011.1|2010.8|23
1609918370000|2021-01-06 07:32:50|2011.2|2010.9|2011.5|2011.2|2011.5|2011.2|2011.2|2010.9|10
1609918380000|2021-01-06 07:33:00|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|4
1609918390000|2021-01-06 07:33:10|2011.5|2011.2|2011.3|2011|2011.5|2011.2|2011.3|2011|4
1609918400000|2021-01-06 07:33:20|||||||||1
1609918410000|2021-01-06 07:33:30|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2
1609918420000|2021-01-06 07:33:40|2011|2010.7|2011.2|2010.9|2011.3|2011|2011|2010.7|11
1609918430000|2021-01-06 07:33:50|2011.7|2011.4|2011.9|2011.6|2011.9|2011.6|2011.7|2011.4|6
1609918440000|2021-01-06 07:34:00|2011.8|2011.5|2011.5|2011.2|2011.8|2011.5|2011.5|2011.2|7
1609918450000|2021-01-06 07:34:10|2012.9|2012.6|2012.5|2012.2|2012.9|2012.6|2012.5|2012.2|13
1609918460000|2021-01-06 07:34:20|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|1
1609918470000|2021-01-06 07:34:30|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|3
1609918490000|2021-01-06 07:34:50|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|5
1609918500000|2021-01-06 07:35:00|2012.4|2012.1|2012.3|2012|2012.9|2012.6|2012.3|2012|24
1609918510000|2021-01-06 07:35:10|2012.4|2012.1|2012.1|2011.8|2012.5|2012.2|2012.1|2011.8|25
1609918520000|2021-01-06 07:35:20|2011.9|2011.6|2013.2|2012.9|2013.5|2013.2|2011.9|2011.6|94
1609918550000|2021-01-06 07:35:50|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|17
1609918560000|2021-01-06 07:36:00|2012.2|2011.9|2012.3|2012|2012.3|2012|2012.2|2011.9|16
1609918570000|2021-01-06 07:36:10|2012.8|2012.5|2013.3|2013|2013.3|2013|2012.8|2012.5|7
1609918580000|2021-01-06 07:36:20|2012.9|2012.6|2013.2|2012.9|2013.2|2012.9|2012.9|2012.6|13
1609918610000|2021-01-06 07:36:50|2012|2011.7|2012.3|2012|2012.3|2012|2011.8|2011.5|6
1609918620000|2021-01-06 07:37:00|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|3
1609918630000|2021-01-06 07:37:10|2013|2012.7|2013.8|2013.5|2013.8|2013.5|2013|2012.7|13
1609918640000|2021-01-06 07:37:20|2014.1|2013.8|2014.6|2014.3|2014.6|2014.3|2014.1|2013.8|28
1609918650000|2021-01-06 07:37:30|2014.5|2014.2|2014.8|2014.5|2014.8|2014.5|2014.5|2014.2|8
1609918680000|2021-01-06 07:38:00|2014.7|2014.4|2014.8|2014.5|2015.3|2015|2014.7|2014.4|24
1609918690000|2021-01-06 07:38:10|2015|2014.7|2015.5|2015.2|2015.5|2015.2|2015|2014.7|3
1609918700000|2021-01-06 07:38:20|2015.4|2015.1|2015.8|2015.5|2015.8|2015.5|2015.4|2015.1|5
1609918710000|2021-01-06 07:38:30|2015.9|2015.6|2016.1|2015.8|2016.4|2016.1|2015.8|2015.5|15
1609918720000|2021-01-06 07:38:40|2016.3|2016|2016.5|2016.2|2016.5|2016.2|2016.2|2015.9|32
1609918730000|2021-01-06 07:38:50|2016.1|2015.8|2016.1|2015.8|2016.2|2015.9|2016.1|2015.8|25
1609918740000|2021-01-06 07:39:00|2016.4|2016.1|2016|2015.7|2016.5|2016.2|2016|2015.7|29
1609918750000|2021-01-06 07:39:10|2016.3|2016|2015.9|2015.6|2016.3|2016|2015.9|2015.6|13
1609918760000|2021-01-06 07:39:20|2015.8|2015.5|2015.7|2015.4|2015.8|2015.5|2015.7|2015.4|16
1609918780000|2021-01-06 07:39:40|||||||||1
1609918790000|2021-01-06 07:39:50|2016|2015.7|2016.6|2016.3|2016.7|2016.4|2016|2015.7|9
1609918800000|2021-01-06 07:40:00|2016.5|2016.2|2017.3|2017|2017.4|2017.1|2016.5|2016.2|10
1609918810000|2021-01-06 07:40:10|2017.5|2017.2|2017.5|2017.2|2018.4|2018.1|2017.5|2017.2|48
1609918820000|2021-01-06 07:40:20|2017.8|2017.5|2016.8|2016.5|2017.8|2017.5|2016.8|2016.5|14
1609918840000|2021-01-06 07:40:40|||||||||3
1609918860000|2021-01-06 07:41:00|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|2
1609918890000|2021-01-06 07:41:30|2016.8|2016.5|2017|2016.7|2017|2016.7|2016.8|2016.5|4
1609918910000|2021-01-06 07:41:50|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|1
1609918920000|2021-01-06 07:42:00|2017.2|2016.9|2016.4|2016.1|2017.2|2016.9|2016.4|2016.1|5
1609918930000|2021-01-06 07:42:10|2016.2|2015.9|2017|2016.7|2017.1|2016.8|2016|2015.7|14
1609918940000|2021-01-06 07:42:20|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|23
1609918950000|2021-01-06 07:42:30|2018.2|2017.9|2018.4|2018.1|2018.4|2018.1|2018.2|2017.9|4
1609918960000|2021-01-06 07:42:40|2019.5|2019.2|2018.6|2018.3|2019.5|2019.2|2018.2|2017.9|18
1609918970000|2021-01-06 07:42:50|2018.5|2018.2|2018.6|2018.3|2018.7|2018.4|2018.5|2018.2|9
1609918980000|2021-01-06 07:43:00|2018.9|2018.6|2019.1|2018.8|2019.1|2018.8|2018.9|2018.6|3
1609918990000|2021-01-06 07:43:10|2019|2018.7|2019.4|2019.1|2019.4|2019.1|2019|2018.7|3
1609919000000|2021-01-06 07:43:20|2019.2|2018.9|2017.8|2017.5|2019.2|2018.9|2017.8|2017.5|17
1609919010000|2021-01-06 07:43:30|2018|2017.7|2017.9|2017.6|2018|2017.7|2017.9|2017.6|2
1609919020000|2021-01-06 07:43:40|2018|2017.7|2016.4|2016.1|2018|2017.7|2016.2|2015.9|172
1609919030000|2021-01-06 07:43:50|2016.2|2015.9|2014.5|2014.2|2016.2|2015.9|2014.5|2014.2|53
1609919040000|2021-01-06 07:44:00|2014.4|2014.1|2015|2014.7|2015|2014.7|2014.2|2013.9|24
1609919050000|2021-01-06 07:44:10|2015.2|2014.9|2015.2|2014.9|2015.2|2014.9|2015.1|2014.8|8
1609919060000|2021-01-06 07:44:20|2014.8|2014.5|2014.6|2014.3|2014.8|2014.5|2014.3|2014|10
1609919070000|2021-01-06 07:44:30|2014.4|2014.1|2013.4|2013.1|2014.4|2014.1|2013.1|2012.8|11
1609919080000|2021-01-06 07:44:40|2013.7|2013.4|2013.5|2013.2|2013.7|2013.4|2013.5|2013.2|5
1609919090000|2021-01-06 07:44:50|2013.9|2013.6|2014.2|2013.9|2014.2|2013.9|2013.9|2013.6|5
1609919100000|2021-01-06 07:45:00|2014.4|2014.1|2015.1|2014.8|2015.1|2014.8|2014.3|2014|13
1609919110000|2021-01-06 07:45:10|2014.9|2014.6|2014.3|2014|2014.9|2014.6|2014.3|2014|6
1609919120000|2021-01-06 07:45:20|2014.1|2013.8|2013.9|2013.6|2014.4|2014.1|2013.9|2013.6|5
1609919130000|2021-01-06 07:45:30|2013.8|2013.5|2012|2011.7|2013.8|2013.5|2011|2010.7|184
1609919140000|2021-01-06 07:45:40|2011.9|2011.6|2012.1|2011.8|2012.2|2011.9|2011.1|2010.8|35
1609919150000|2021-01-06 07:45:50|2012.7|2012.4|2012.7|2012.4|2013.2|2012.9|2012.5|2012.2|10
1609919160000|2021-01-06 07:46:00|2012.9|2012.6|2012.6|2012.3|2012.9|2012.6|2012|2011.7|11
1609919170000|2021-01-06 07:46:10|2012.5|2012.2|2012.6|2012.3|2012.6|2012.3|2012.4|2012.1|6
1609919180000|2021-01-06 07:46:20|2012.5|2012.2|2012.3|2012|2012.7|2012.4|2012|2011.7|11
1609919190000|2021-01-06 07:46:30|2012.2|2011.9|2011.2|2010.9|2012.3|2012|2011.2|2010.9|9
1609919200000|2021-01-06 07:46:40|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.4|2010.1|14
1609919210000|2021-01-06 07:46:50|2010.6|2010.3|2010.8|2010.5|2010.8|2010.5|2010.6|2010.3|11
1609919220000|2021-01-06 07:47:00|2010.7|2010.4|2011|2010.7|2011|2010.7|2010.7|2010.4|10
1609919230000|2021-01-06 07:47:10|2010.8|2010.5|2010.7|2010.4|2010.9|2010.6|2010.5|2010.2|12
1609919240000|2021-01-06 07:47:20|2010.8|2010.5|2009.9|2009.6|2010.8|2010.5|2009.4|2009.1|16
1609919250000|2021-01-06 07:47:30|2010.1|2009.8|2009.3|2009|2010.1|2009.8|2009.3|2009|7
1609919260000|2021-01-06 07:47:40|2009.1|2008.8|2009.2|2008.9|2009.4|2009.1|2008.9|2008.6|12
1609919270000|2021-01-06 07:47:50|2008.8|2008.5|2008.7|2008.4|2009|2008.7|2008.3|2008|44
1609919280000|2021-01-06 07:48:00|2008.5|2008.2|2008.4|2008.1|2008.5|2008.2|2008|2007.7|17
1609919290000|2021-01-06 07:48:10|2008.9|2008.6|2008.8|2008.5|2008.9|2008.6|2008.5|2008.2|9
1609919300000|2021-01-06 07:48:20|||||||||1
1609919310000|2021-01-06 07:48:30|2008.5|2008.2|2009|2008.7|2009|2008.7|2008.5|2008.2|12
1609919320000|2021-01-06 07:48:40|2009.1|2008.8|2009.5|2009.2|2009.8|2009.5|2008.9|2008.6|45
1609919330000|2021-01-06 07:48:50|2009.6|2009.3|2009.4|2009.1|2009.9|2009.6|2009.4|2009.1|12
1609919340000|2021-01-06 07:49:00|2009|2008.7|2006.9|2006.6|2009|2008.7|2006.9|2006.6|98
1609919350000|2021-01-06 07:49:10|2007.4|2007.1|2007|2006.7|2007.4|2007.1|2006.8|2006.5|23
1609919360000|2021-01-06 07:49:20|2007.1|2006.8|2005.9|2005.6|2007.1|2006.8|2005.9|2005.6|35
1609919370000|2021-01-06 07:49:30|2005.7|2005.4|2005.2|2004.9|2005.7|2005.4|2005|2004.7|35
1609919380000|2021-01-06 07:49:40|2004.8|2004.5|2005.1|2004.8|2005.2|2004.9|2004.3|2004|25
1609919390000|2021-01-06 07:49:50|2006.1|2005.8|2005.5|2005.2|2006.1|2005.8|2005.5|2005.2|9
1609919400000|2021-01-06 07:50:00|2006.1|2005.8|2006.5|2006.2|2006.6|2006.3|2005.7|2005.4|10
1609919410000|2021-01-06 07:50:10|2006.9|2006.6|2007.3|2007|2007.3|2007|2006.6|2006.3|7
1609919420000|2021-01-06 07:50:20|2007.5|2007.2|2007.9|2007.6|2008.2|2007.9|2007.5|2007.2|11
1609919430000|2021-01-06 07:50:30|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|4
1609919440000|2021-01-06 07:50:40|2007.3|2007|2007.8|2007.5|2007.8|2007.5|2006.9|2006.6|15
1609919450000|2021-01-06 07:50:50|2008|2007.7|2008.3|2008|2008.4|2008.1|2008|2007.7|8
1609919460000|2021-01-06 07:51:00|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.3|2008|7
1609919480000|2021-01-06 07:51:20|2008.5|2008.2|2008.6|2008.3|2008.6|2008.3|2008.5|2008.2|2
1609919490000|2021-01-06 07:51:30|2008.4|2008.1|2008.5|2008.2|2008.5|2008.2|2008.4|2008.1|3
1609919500000|2021-01-06 07:51:40|2008.6|2008.3|2008.3|2008|2008.6|2008.3|2008.3|2008|4
1609919510000|2021-01-06 07:51:50|2007.9|2007.6|2008.3|2008|2008.3|2008|2007.9|2007.6|6
1609919520000|2021-01-06 07:52:00|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.3|2007|6
1609919530000|2021-01-06 07:52:10|2008.1|2007.8|2007.3|2007|2008.1|2007.8|2007.3|2007|13
1609919540000|2021-01-06 07:52:20|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.3|2007|4
1609919550000|2021-01-06 07:52:30|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.4|2007.1|11
1609919560000|2021-01-06 07:52:40|2007.5|2007.2|2007.6|2007.3|2007.6|2007.3|2007.5|2007.2|6
1609919570000|2021-01-06 07:52:50|2007.7|2007.4|2008.4|2008.1|2008.4|2008.1|2007.7|2007.4|7
1609919580000|2021-01-06 07:53:00|2008.1|2007.8|2008.5|2008.2|2008.6|2008.3|2008.1|2007.8|9
1609919590000|2021-01-06 07:53:10|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.2|2007.9|7
1609919600000|2021-01-06 07:53:20|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008|2007.7|5
1609919610000|2021-01-06 07:53:30|2008.2|2007.9|2008.1|2007.8|2008.2|2007.9|2007.8|2007.5|4
1609919620000|2021-01-06 07:53:40|2008.2|2007.9|2007.9|2007.6|2008.3|2008|2007.9|2007.6|6
1609919630000|2021-01-06 07:53:50|2008|2007.7|2008.2|2007.9|2008.2|2007.9|2008|2007.7|6
1609919640000|2021-01-06 07:54:00|2008.3|2008|2008|2007.7|2008.3|2008|2008|2007.7|6
1609919650000|2021-01-06 07:54:10|2008.2|2007.9|2007.9|2007.6|2008.2|2007.9|2007.8|2007.5|17
1609919660000|2021-01-06 07:54:20|2007.8|2007.5|2008.1|2007.8|2008.1|2007.8|2007.8|2007.5|15
1609919670000|2021-01-06 07:54:30|2008|2007.7|2008.2|2007.9|2008.2|2007.9|2008|2007.7|3
1609919680000|2021-01-06 07:54:40|2007.9|2007.6|2007.3|2007|2008.6|2008.3|2007.3|2007|35
1609919690000|2021-01-06 07:54:50|2007.7|2007.4|2008|2007.7|2008|2007.7|2007.4|2007.1|8
1609919700000|2021-01-06 07:55:00|2008.2|2007.9|2008|2007.7|2008.2|2007.9|2008|2007.7|11
1609919710000|2021-01-06 07:55:10|2007.7|2007.4|2010.6|2010.3|2010.9|2010.6|2007.7|2007.4|35
1609919720000|2021-01-06 07:55:20|2010.3|2010|2010.2|2009.9|2010.3|2010|2010.2|2009.9|5
1609919730000|2021-01-06 07:55:30|2010.5|2010.2|2010|2009.7|2010.5|2010.2|2010|2009.7|11
1609919740000|2021-01-06 07:55:40|2010.1|2009.8|2009.7|2009.4|2010.1|2009.8|2009.7|2009.4|9
1609919750000|2021-01-06 07:55:50|2009.9|2009.6|2010|2009.7|2010|2009.7|2009.9|2009.6|2
1609919760000|2021-01-06 07:56:00|2009.4|2009.1|2009.6|2009.3|2009.6|2009.3|2009.3|2009|4
1609919770000|2021-01-06 07:56:10|2009.7|2009.4|2010|2009.7|2010.1|2009.8|2009.7|2009.4|5
1609919780000|2021-01-06 07:56:20|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|1
1609919790000|2021-01-06 07:56:30|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|1
1609919800000|2021-01-06 07:56:40|2009.7|2009.4|2009.6|2009.3|2009.7|2009.4|2009.6|2009.3|5
1609919810000|2021-01-06 07:56:50|2009.9|2009.6|2010.2|2009.9|2010.8|2010.5|2009.9|2009.6|26
1609919820000|2021-01-06 07:57:00|2010.8|2010.5|2011.1|2010.8|2011.1|2010.8|2010.8|2010.5|20
1609919830000|2021-01-06 07:57:10|2010.6|2010.3|2010.4|2010.1|2010.6|2010.3|2010.2|2009.9|15
1609919840000|2021-01-06 07:57:20|2010.3|2010|2010.3|2010|2010.3|2010|2010.2|2009.9|3
1609919850000|2021-01-06 07:57:30|2010.2|2009.9|2011|2010.7|2011|2010.7|2010.2|2009.9|16
1609919860000|2021-01-06 07:57:40|2010.9|2010.6|2011.1|2010.8|2011.1|2010.8|2010.9|2010.6|6
1609919880000|2021-01-06 07:58:00|2010.7|2010.4|2010.8|2010.5|2011.6|2011.3|2010.7|2010.4|23
1609919890000|2021-01-06 07:58:10|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2
1609919900000|2021-01-06 07:58:20|2010.6|2010.3|2011|2010.7|2011|2010.7|2010.6|2010.3|6
1609919910000|2021-01-06 07:58:30|2010.9|2010.6|2010.7|2010.4|2011.1|2010.8|2010.7|2010.4|14
1609919920000|2021-01-06 07:58:40|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|6
1609919930000|2021-01-06 07:58:50|2010.5|2010.2|2011.9|2011.6|2012.8|2012.5|2010.5|2010.2|77
1609919940000|2021-01-06 07:59:00|2012.2|2011.9|2012.4|2012.1|2012.4|2012.1|2012.2|2011.9|2
1609919950000|2021-01-06 07:59:10|2011.9|2011.6|2011.7|2011.4|2011.9|2011.6|2011.7|2011.4|3
1609919960000|2021-01-06 07:59:20|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2
1609919970000|2021-01-06 07:59:30|2011.6|2011.3|2011.9|2011.6|2011.9|2011.6|2011.6|2011.3|10
1609919980000|2021-01-06 07:59:40|2012|2011.7|2012.5|2012.2|2012.5|2012.2|2012|2011.7|6
1609919990000|2021-01-06 07:59:50|2011.8|2011.5|2012.6|2012.3|2012.6|2012.3|2011.8|2011.5|8
1609920000000|2021-01-06 08:00:00|2011.8|2011.5|2009.2|2008.9|2012.6|2012.3|2009.2|2008.9|84
1609920010000|2021-01-06 08:00:10|2008.7|2008.4|2010.9|2010.6|2011|2010.7|2008.7|2008.4|67
1609920020000|2021-01-06 08:00:20|2010.7|2010.4|2009.6|2009.3|2011.1|2010.8|2009.5|2009.2|26
1609920030000|2021-01-06 08:00:30|2009.4|2009.1|2010.5|2010.2|2010.5|2010.2|2009.2|2008.9|26
1609920040000|2021-01-06 08:00:40|2009.8|2009.5|2008.4|2008.1|2010|2009.7|2008.4|2008.1|17
1609920050000|2021-01-06 08:00:50|2008.3|2008|2008.6|2008.3|2009|2008.7|2008.3|2008|4
1609920060000|2021-01-06 08:01:00|2007.9|2007.6|2007.6|2007.3|2008|2007.7|2007.2|2006.9|30
1609920070000|2021-01-06 08:01:10|2007.5|2007.2|2007.5|2007.2|2007.7|2007.4|2007.5|2007.2|4
1609920080000|2021-01-06 08:01:20|2007.2|2006.9|2006.5|2006.2|2007.2|2006.9|2006.5|2006.2|5
1609920090000|2021-01-06 08:01:30|2006.2|2005.9|2006.8|2006.5|2006.9|2006.6|2006.2|2005.9|21
1609920100000|2021-01-06 08:01:40|2006.9|2006.6|2006.2|2005.9|2006.9|2006.6|2006.2|2005.9|4
1609920110000|2021-01-06 08:01:50|2005.9|2005.6|2006|2005.7|2006.1|2005.8|2005.5|2005.2|23
1609920120000|2021-01-06 08:02:00|2005.8|2005.5|2005.3|2005|2006|2005.7|2005.3|2005|11
1609920130000|2021-01-06 08:02:10|2005.1|2004.8|2004|2003.7|2005.4|2005.1|2004|2003.7|26
1609920140000|2021-01-06 08:02:20|2004.4|2004.1|2004.9|2004.6|2004.9|2004.6|2004.4|2004.1|4
1609920150000|2021-01-06 08:02:30|2005.1|2004.8|2005.1|2004.8|2005.1|2004.8|2005.1|2004.8|2
1609920160000|2021-01-06 08:02:40|2005.4|2005.1|2005.3|2005|2005.4|2005.1|2005.3|2005|2
1609920170000|2021-01-06 08:02:50|2005.4|2005.1|2005.8|2005.5|2005.9|2005.6|2005.4|2005.1|24
1609920180000|2021-01-06 08:03:00|2005.7|2005.4|2005.6|2005.3|2005.8|2005.5|2005.2|2004.9|9
1609920190000|2021-01-06 08:03:10|2005.7|2005.4|2005.5|2005.2|2005.9|2005.6|2005.5|2005.2|11
1609920200000|2021-01-06 08:03:20|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|2004.6|2004.3|7
1609920210000|2021-01-06 08:03:30|2005.3|2005|2005.5|2005.2|2005.5|2005.2|2005.3|2005|4
1609920220000|2021-01-06 08:03:40|2005.6|2005.3|2005.2|2004.9|2005.6|2005.3|2005.1|2004.8|9
1609920230000|2021-01-06 08:03:50|2005.1|2004.8|2005.3|2005|2005.3|2005|2004.6|2004.3|29
1609920240000|2021-01-06 08:04:00|2004.7|2004.4|2005|2004.7|2005.6|2005.3|2004.7|2004.4|15
1609920250000|2021-01-06 08:04:10|2004.9|2004.6|2004.7|2004.4|2004.9|2004.6|2004.7|2004.4|6
1609920260000|2021-01-06 08:04:20|2004.5|2004.2|2004.2|2003.9|2004.5|2004.2|2003.9|2003.6|5
1609920270000|2021-01-06 08:04:30|2004.5|2004.2|2004.4|2004.1|2004.5|2004.2|2004.4|2004.1|6
1609920280000|2021-01-06 08:04:40|2004.3|2004|2004.4|2004.1|2004.4|2004.1|2004.3|2004|4
1609920290000|2021-01-06 08:04:50|2004.7|2004.4|2004.5|2004.2|2004.7|2004.4|2004.5|2004.2|2
1609920300000|2021-01-06 08:05:00|2004.4|2004.1|2003.2|2002.9|2004.4|2004.1|2003|2002.7|30
1609920310000|2021-01-06 08:05:10|2003.5|2003.2|2003.7|2003.4|2004.1|2003.8|2003.5|2003.2|21
1609920320000|2021-01-06 08:05:20|2003.4|2003.1|2003.5|2003.2|2003.7|2003.4|2003.1|2002.8|5
1609920330000|2021-01-06 08:05:30|2004.9|2004.6|2005.2|2004.9|2005.2|2004.9|2004.7|2004.4|14
1609920340000|2021-01-06 08:05:40|2005.3|2005|2004.9|2004.6|2005.3|2005|2004.9|2004.6|8
1609920360000|2021-01-06 08:06:00|2004.6|2004.3|2003.3|2003|2004.7|2004.4|2003.3|2003|105
1609920370000|2021-01-06 08:06:10|2003.1|2002.8|2003.5|2003.2|2004.2|2003.9|2003.1|2002.8|38
1609920390000|2021-01-06 08:06:30|2003.8|2003.5|2003.9|2003.6|2003.9|2003.6|2003.8|2003.5|2
1609920400000|2021-01-06 08:06:40|2004|2003.7|2003.6|2003.3|2004.1|2003.8|2003.6|2003.3|3
1609920410000|2021-01-06 08:06:50|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609920420000|2021-01-06 08:07:00|2003.2|2002.9|2002.9|2002.6|2003.2|2002.9|2002.9|2002.6|2
1609920430000|2021-01-06 08:07:10|2001|2000.7|2001.8|2001.5|2002|2001.7|2001|2000.7|25
1609920440000|2021-01-06 08:07:20|2001.9|2001.6|2002.5|2002.2|2002.6|2002.3|2001.6|2001.3|15
1609920450000|2021-01-06 08:07:30|2003|2002.7|2000.7|2000.4|2003|2002.7|1999.7|1999.4|92
1609920460000|2021-01-06 08:07:40|2000.1|1999.8|2000.1|1999.8|2000.2|1999.9|2000|1999.7|21
1609920470000|2021-01-06 08:07:50|2000|1999.7|2000.1|1999.8|2000.3|2000|1999.6|1999.3|45
1609920480000|2021-01-06 08:08:00|1999.9|1999.6|2000.6|2000.3|2000.7|2000.4|1999.9|1999.6|17
1609920490000|2021-01-06 08:08:10|2003.4|2003.1|2003.7|2003.4|2003.7|2003.4|2002.6|2002.3|20
1609920500000|2021-01-06 08:08:20|2004.3|2004|2003|2002.7|2004.3|2004|2003|2002.7|16
1609920510000|2021-01-06 08:08:30|2001|2000.7|1999.8|1999.5|2001.5|2001.2|1999.8|1999.5|33
1609920520000|2021-01-06 08:08:40|2000.2|1999.9|2000|1999.7|2000.8|2000.5|2000|1999.7|35
1609920530000|2021-01-06 08:08:50|1999.4|1999.1|2000.5|2000.2|2000.5|2000.2|1999.4|1999.1|24
1609920540000|2021-01-06 08:09:00|1999.8|1999.5|1999.8|1999.5|1999.9|1999.6|1999.4|1999.1|12
1609920550000|2021-01-06 08:09:10|1999.4|1999.1|1999.7|1999.4|1999.7|1999.4|1999.3|1999|22
1609920560000|2021-01-06 08:09:20|1999.6|1999.3|2000|1999.7|2000|1999.7|1999.1|1998.8|41
1609920570000|2021-01-06 08:09:30|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|1
1609920580000|2021-01-06 08:09:40|2000|1999.7|2000.1|1999.8|2000.2|1999.9|2000|1999.7|4
1609920590000|2021-01-06 08:09:50|2000|1999.7|1999.7|1999.4|2000|1999.7|1999.7|1999.4|3
1609920600000|2021-01-06 08:10:00|1999.6|1999.3|1998.2|1997.9|1999.7|1999.4|1998.2|1997.9|29
1609920610000|2021-01-06 08:10:10|1998.3|1998|1998.3|1998|1998.3|1998|1997.8|1997.5|15
1609920620000|2021-01-06 08:10:20|1998.6|1998.3|1998.8|1998.5|1999|1998.7|1998.1|1997.8|8
1609920630000|2021-01-06 08:10:30|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|3
1609920640000|2021-01-06 08:10:40|1999.8|1999.5|1999.4|1999.1|1999.9|1999.6|1999.4|1999.1|7
1609920650000|2021-01-06 08:10:50|1999.3|1999|1999.6|1999.3|1999.6|1999.3|1999.3|1999|3
1609920660000|2021-01-06 08:11:00|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.6|1999.3|12
1609920670000|2021-01-06 08:11:10|2000.2|1999.9|1999.3|1999|2000.3|2000|1999.1|1998.8|19
1609920680000|2021-01-06 08:11:20|1999.7|1999.4|2000.2|1999.9|2000.3|2000|1999.7|1999.4|15
1609920690000|2021-01-06 08:11:30|2000.4|2000.1|2000.4|2000.1|2001.7|2001.4|2000.4|2000.1|42
1609920700000|2021-01-06 08:11:40|2000.2|1999.9|1999.7|1999.4|2000.2|1999.9|1999.6|1999.3|5
1609920710000|2021-01-06 08:11:50|1999.9|1999.6|1998.9|1998.6|1999.9|1999.6|1998.9|1998.6|11
1609920720000|2021-01-06 08:12:00|1999.1|1998.8|1999.3|1999|1999.4|1999.1|1998.8|1998.5|9
1609920730000|2021-01-06 08:12:10|1998.9|1998.6|1998.7|1998.4|1999.3|1999|1998.7|1998.4|10
1609920740000|2021-01-06 08:12:20|1998.6|1998.3|1998.7|1998.4|1998.7|1998.4|1998.2|1997.9|14
1609920750000|2021-01-06 08:12:30|1998.5|1998.2|1998.6|1998.3|1998.6|1998.3|1998.1|1997.8|9
1609920760000|2021-01-06 08:12:40|1998.7|1998.4|1997.8|1997.5|1999.2|1998.9|1997.8|1997.5|21
1609920770000|2021-01-06 08:12:50|1998.2|1997.9|1999.2|1998.9|1999.2|1998.9|1998.2|1997.9|5
1609920780000|2021-01-06 08:13:00|1999.4|1999.1|1998.7|1998.4|2000.2|1999.9|1998.1|1997.8|79
1609920790000|2021-01-06 08:13:10|1998.4|1998.1|1997.7|1997.4|1998.4|1998.1|1997.5|1997.2|27
1609920800000|2021-01-06 08:13:20|1997.8|1997.5|1997.5|1997.2|1998.3|1998|1997.5|1997.2|14
1609920810000|2021-01-06 08:13:30|1997.3|1997|1995.6|1995.3|1997.3|1997|1995.6|1995.3|55
1609920820000|2021-01-06 08:13:40|1995.5|1995.2|1995|1994.7|1995.7|1995.4|1994.4|1994.1|64
1609920830000|2021-01-06 08:13:50|1994.6|1994.3|1995.8|1995.5|1995.9|1995.6|1994.6|1994.3|16
1609920840000|2021-01-06 08:14:00|1996|1995.7|1996.8|1996.5|1996.8|1996.5|1996|1995.7|6
1609920850000|2021-01-06 08:14:10|1996.7|1996.4|1996.4|1996.1|1996.7|1996.4|1996.4|1996.1|5
1609920860000|2021-01-06 08:14:20|1996.1|1995.8|1995.7|1995.4|1996.1|1995.8|1995.7|1995.4|5
1609920870000|2021-01-06 08:14:30|1996|1995.7|1996.4|1996.1|1996.7|1996.4|1996|1995.7|8
1609920880000|2021-01-06 08:14:40|1996.3|1996|1996.9|1996.6|1996.9|1996.6|1996.2|1995.9|14
1609920890000|2021-01-06 08:14:50|1996.7|1996.4|1997|1996.7|1997.1|1996.8|1996.7|1996.4|5
1609920900000|2021-01-06 08:15:00|1996.9|1996.6|1993.3|1993|1996.9|1996.6|1993.3|1993|76
1609920910000|2021-01-06 08:15:10|1993|1992.7|1993.4|1993.1|1994.1|1993.8|1993|1992.7|25
1609920920000|2021-01-06 08:15:20|1993.3|1993|1993.3|1993|1993.9|1993.6|1993.3|1993|15
1609920930000|2021-01-06 08:15:30|1993.1|1992.8|1994.2|1993.9|1994.3|1994|1993|1992.7|115
1609920940000|2021-01-06 08:15:40|1994.1|1993.8|1994.2|1993.9|1994.4|1994.1|1993.9|1993.6|6
1609920950000|2021-01-06 08:15:50|1994.3|1994|1993.9|1993.6|1994.3|1994|1993.7|1993.4|13
1609920960000|2021-01-06 08:16:00|1993.5|1993.2|1994|1993.7|1994|1993.7|1993.5|1993.2|18
1609920970000|2021-01-06 08:16:10|1993.3|1993|1992.9|1992.6|1993.3|1993|1992.7|1992.4|22
1609920980000|2021-01-06 08:16:20|1992.6|1992.3|1991.6|1991.3|1992.6|1992.3|1991.3|1991|59
1609920990000|2021-01-06 08:16:30|1991.9|1991.6|1991.1|1990.8|1991.9|1991.6|1990.9|1990.6|49
1609921000000|2021-01-06 08:16:40|1991.2|1990.9|1991.8|1991.5|1991.9|1991.6|1991.2|1990.9|27
1609921010000|2021-01-06 08:16:50|1991.4|1991.1|1990.9|1990.6|1991.5|1991.2|1990.9|1990.6|11
1609921020000|2021-01-06 08:17:00|1991.1|1990.8|1990.8|1990.5|1991.8|1991.5|1990.8|1990.5|21
1609921030000|2021-01-06 08:17:10|1991|1990.7|1991.1|1990.8|1991.5|1991.2|1990.5|1990.2|44
1609921040000|2021-01-06 08:17:20|1991.6|1991.3|1990.8|1990.5|1991.9|1991.6|1990.8|1990.5|23
1609921050000|2021-01-06 08:17:30|1991|1990.7|1990.5|1990.2|1991|1990.7|1990.3|1990|31
1609921060000|2021-01-06 08:17:40|1990.3|1990|1991.9|1991.6|1991.9|1991.6|1990.3|1990|33
1609921070000|2021-01-06 08:17:50|1991.8|1991.5|1991.4|1991.1|1993.1|1992.8|1991.4|1991.1|66
1609921080000|2021-01-06 08:18:00|1991.3|1991|1989.4|1989.1|1991.3|1991|1989.3|1989|128
1609921090000|2021-01-06 08:18:10|1989.6|1989.3|1988.6|1988.3|1989.8|1989.5|1988.2|1987.9|57
1609921100000|2021-01-06 08:18:20|1988.7|1988.4|1987.3|1987|1989.1|1988.8|1987.1|1986.8|65
1609921110000|2021-01-06 08:18:30|1987.2|1986.9|1987.2|1986.9|1987.5|1987.2|1987.2|1986.9|11
1609921120000|2021-01-06 08:18:40|1987|1986.7|1986.5|1986.2|1987.5|1987.2|1986.5|1986.2|38
1609921130000|2021-01-06 08:18:50|1986.6|1986.3|1986.1|1985.8|1986.8|1986.5|1986.1|1985.8|54
1609921140000|2021-01-06 08:19:00|1986.2|1985.9|1984.8|1984.5|1986.2|1985.9|1984.5|1984.2|106
1609921150000|2021-01-06 08:19:10|1984.7|1984.4|1984.9|1984.6|1985.2|1984.9|1984.6|1984.3|20
1609921160000|2021-01-06 08:19:20|1985.1|1984.8|1985.5|1985.2|1985.5|1985.2|1984.6|1984.3|42
1609921170000|2021-01-06 08:19:30|1985.1|1984.8|1984.9|1984.6|1985.5|1985.2|1984.9|1984.6|24
1609921180000|2021-01-06 08:19:40|1985.1|1984.8|1984.1|1983.8|1985.1|1984.8|1984|1983.7|36
1609921190000|2021-01-06 08:19:50|1983.5|1983.2|1983.9|1983.6|1983.9|1983.6|1982.9|1982.6|75
1609921200000|2021-01-06 08:20:00|1983.7|1983.4|1983.4|1983.1|1983.7|1983.4|1982.6|1982.3|115
1609921210000|2021-01-06 08:20:10|1983.2|1982.9|1983.1|1982.8|1983.2|1982.9|1982.7|1982.4|17
1609921220000|2021-01-06 08:20:20|1982.6|1982.3|1982.2|1981.9|1982.9|1982.6|1982.2|1981.9|43
1609921230000|2021-01-06 08:20:30|1982.1|1981.8|1981.9|1981.6|1982.1|1981.8|1981.5|1981.2|123
1609921240000|2021-01-06 08:20:40|1981.8|1981.5|1983.6|1983.3|1983.6|1983.3|1981.8|1981.5|42
1609921250000|2021-01-06 08:20:50|1983.9|1983.6|1985|1984.7|1985|1984.7|1983.7|1983.4|36
1609921260000|2021-01-06 08:21:00|1984.7|1984.4|1984.1|1983.8|1984.7|1984.4|1983.5|1983.2|25
1609921270000|2021-01-06 08:21:10|1984.2|1983.9|1984.2|1983.9|1984.6|1984.3|1984.1|1983.8|30
1609921280000|2021-01-06 08:21:20|1984.3|1984|1984.4|1984.1|1984.5|1984.2|1983.9|1983.6|14
1609921290000|2021-01-06 08:21:30|1984.7|1984.4|1986.4|1986.1|1986.4|1986.1|1984.7|1984.4|24
1609921300000|2021-01-06 08:21:40|1986.5|1986.2|1986.5|1986.2|1986.8|1986.5|1985.9|1985.6|40
1609921310000|2021-01-06 08:21:50|1986.7|1986.4|1987.6|1987.3|1987.8|1987.5|1986|1985.7|76
1609921320000|2021-01-06 08:22:00|1987.7|1987.4|1988.9|1988.6|1989|1988.7|1987.7|1987.4|34
1609921330000|2021-01-06 08:22:10|1988.6|1988.3|1987.7|1987.4|1988.6|1988.3|1986.9|1986.6|47
1609921340000|2021-01-06 08:22:20|1987.2|1986.9|1986.9|1986.6|1987.3|1987|1986.9|1986.6|17
1609921350000|2021-01-06 08:22:30|1987.4|1987.1|1987.4|1987.1|1987.7|1987.4|1987|1986.7|14
1609921360000|2021-01-06 08:22:40|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|4
1609921370000|2021-01-06 08:22:50|1987.7|1987.4|1987.4|1987.1|1987.7|1987.4|1986.9|1986.6|35
1609921380000|2021-01-06 08:23:00|1987.8|1987.5|1988|1987.7|1988|1987.7|1987.2|1986.9|25
1609921390000|2021-01-06 08:23:10|1988.3|1988|1990.2|1989.9|1990.2|1989.9|1987.9|1987.6|40
1609921400000|2021-01-06 08:23:20|1989.6|1989.3|1992.1|1991.8|1992.2|1991.9|1989.6|1989.3|80
1609921410000|2021-01-06 08:23:30|1991.9|1991.6|1993.3|1993|1993.3|1993|1991.9|1991.6|41
1609921420000|2021-01-06 08:23:40|1993.1|1992.8|1992|1991.7|1993.2|1992.9|1992|1991.7|36
1609921430000|2021-01-06 08:23:50|1992.1|1991.8|1991|1990.7|1992.2|1991.9|1991|1990.7|26
1609921440000|2021-01-06 08:24:00|1991.7|1991.4|1990.6|1990.3|1991.7|1991.4|1990.4|1990.1|22
1609921450000|2021-01-06 08:24:10|1990.9|1990.6|1992|1991.7|1992.1|1991.8|1990.9|1990.6|54
1609921460000|2021-01-06 08:24:20|1992.2|1991.9|1994.3|1994|1994.3|1994|1992|1991.7|69
1609921470000|2021-01-06 08:24:30|1995|1994.7|1995.4|1995.1|1995.6|1995.3|1994.9|1994.6|90
1609921480000|2021-01-06 08:24:40|1995.1|1994.8|1995|1994.7|1996.4|1996.1|1995|1994.7|65
1609921490000|2021-01-06 08:24:50|1994.8|1994.5|1995|1994.7|1995|1994.7|1994.3|1994|17
1609921500000|2021-01-06 08:25:00|1994.7|1994.4|1994|1993.7|1994.7|1994.4|1993.7|1993.4|17
1609921510000|2021-01-06 08:25:10|1993.9|1993.6|1994.5|1994.2|1994.8|1994.5|1993.9|1993.6|41
1609921520000|2021-01-06 08:25:20|1994.7|1994.4|1992.5|1992.2|1995|1994.7|1992.3|1992|16
1609921530000|2021-01-06 08:25:30|1992.9|1992.6|1992.3|1992|1992.9|1992.6|1991.9|1991.6|58
1609921540000|2021-01-06 08:25:40|1992|1991.7|1992.5|1992.2|1992.5|1992.2|1992|1991.7|25
1609921550000|2021-01-06 08:25:50|1992.2|1991.9|1992.5|1992.2|1992.7|1992.4|1991.9|1991.6|55
1609921560000|2021-01-06 08:26:00|1992.3|1992|1991.8|1991.5|1992.4|1992.1|1991.8|1991.5|13
1609921570000|2021-01-06 08:26:10|1991.7|1991.4|1991.4|1991.1|1991.7|1991.4|1990.9|1990.6|16
1609921580000|2021-01-06 08:26:20|1991.9|1991.6|1992|1991.7|1992.5|1992.2|1991.7|1991.4|13
1609921590000|2021-01-06 08:26:30|1991.9|1991.6|1992|1991.7|1992.3|1992|1991.4|1991.1|12
1609921600000|2021-01-06 08:26:40|1991.9|1991.6|1992.1|1991.8|1992.1|1991.8|1991.9|1991.6|4
1609921610000|2021-01-06 08:26:50|1992.6|1992.3|1992.7|1992.4|1993.2|1992.9|1992.3|1992|55
1609921620000|2021-01-06 08:27:00|1992.5|1992.2|1992|1991.7|1992.5|1992.2|1991.8|1991.5|9
1609921630000|2021-01-06 08:27:10|1992.2|1991.9|1991.4|1991.1|1992.6|1992.3|1990.9|1990.6|91
1609921640000|2021-01-06 08:27:20|1991.3|1991|1991.8|1991.5|1992.2|1991.9|1991.3|1991|32
1609921650000|2021-01-06 08:27:30|1991.5|1991.2|1991.3|1991|1991.9|1991.6|1991|1990.7|22
1609921660000|2021-01-06 08:27:40|1991.4|1991.1|1991.8|1991.5|1991.8|1991.5|1991.4|1991.1|13
1609921670000|2021-01-06 08:27:50|1991.3|1991|1990.1|1989.8|1991.3|1991|1990.1|1989.8|32
1609921680000|2021-01-06 08:28:00|1991.3|1991|1990.1|1989.8|1991.3|1991|1989.9|1989.6|35
1609921690000|2021-01-06 08:28:10|1990|1989.7|1989.6|1989.3|1990.2|1989.9|1989.1|1988.8|58
1609921700000|2021-01-06 08:28:20|1990.3|1990|1991.5|1991.2|1991.5|1991.2|1990.3|1990|14
1609921710000|2021-01-06 08:28:30|1991.6|1991.3|1991.5|1991.2|1991.9|1991.6|1991.2|1990.9|10
1609921720000|2021-01-06 08:28:40|1990.8|1990.5|1990.6|1990.3|1991|1990.7|1990.6|1990.3|8
1609921730000|2021-01-06 08:28:50|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1
1609921740000|2021-01-06 08:29:00|1990.6|1990.3|1991.1|1990.8|1991.1|1990.8|1990.6|1990.3|5
1609921750000|2021-01-06 08:29:10|1991.2|1990.9|1992.7|1992.4|1992.8|1992.5|1991.2|1990.9|16
1609921760000|2021-01-06 08:29:20|1992.8|1992.5|1992.4|1992.1|1993.1|1992.8|1992.4|1992.1|9
1609921770000|2021-01-06 08:29:30|1992.5|1992.2|1992.9|1992.6|1992.9|1992.6|1992.5|1992.2|5
1609921780000|2021-01-06 08:29:40|1992.8|1992.5|1992.9|1992.6|1993|1992.7|1992.7|1992.4|8
1609921790000|2021-01-06 08:29:50|1992.8|1992.5|1992.5|1992.2|1992.8|1992.5|1992.5|1992.2|3
1609921800000|2021-01-06 08:30:00|1992.7|1992.4|1991.3|1991|1992.7|1992.4|1991.3|1991|8
1609921810000|2021-01-06 08:30:10|1991.1|1990.8|1991.6|1991.3|1991.6|1991.3|1991.1|1990.8|6
1609921820000|2021-01-06 08:30:20|1991.9|1991.6|1992.9|1992.6|1992.9|1992.6|1991.9|1991.6|6
1609921830000|2021-01-06 08:30:30|1992.4|1992.1|1992.1|1991.8|1992.4|1992.1|1992.1|1991.8|7
1609921840000|2021-01-06 08:30:40|1991.2|1990.9|1991.6|1991.3|1991.6|1991.3|1991.2|1990.9|6
1609921850000|2021-01-06 08:30:50|1992|1991.7|1992.8|1992.5|1992.8|1992.5|1992|1991.7|4
1609921860000|2021-01-06 08:31:00|1992.2|1991.9|1992.1|1991.8|1992.2|1991.9|1992.1|1991.8|2
1609921870000|2021-01-06 08:31:10|1991.9|1991.6|1991.4|1991.1|1991.9|1991.6|1991.4|1991.1|5
1609921880000|2021-01-06 08:31:20|1991.5|1991.2|1991.3|1991|1991.9|1991.6|1991.3|1991|37
1609921890000|2021-01-06 08:31:30|1990.8|1990.5|1991.1|1990.8|1991.1|1990.8|1990.7|1990.4|7
1609921900000|2021-01-06 08:31:40|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|1
1609921910000|2021-01-06 08:31:50|1990.5|1990.2|1990|1989.7|1990.5|1990.2|1990|1989.7|8
1609921920000|2021-01-06 08:32:00|1990.1|1989.8|1990.3|1990|1990.3|1990|1989.9|1989.6|6
1609921930000|2021-01-06 08:32:10|1990.4|1990.1|1990.7|1990.4|1990.7|1990.4|1990.4|1990.1|17
1609921940000|2021-01-06 08:32:20|1991|1990.7|1991.3|1991|1991.7|1991.4|1991|1990.7|7
1609921950000|2021-01-06 08:32:30|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.1|1990.8|11
1609921960000|2021-01-06 08:32:40|1991.5|1991.2|1991.8|1991.5|1991.8|1991.5|1991.5|1991.2|4
1609921970000|2021-01-06 08:32:50|1991.7|1991.4|1991.6|1991.3|1991.7|1991.4|1991.3|1991|7
1609921980000|2021-01-06 08:33:00|1992.2|1991.9|1991.4|1991.1|1992.2|1991.9|1991.4|1991.1|11
1609921990000|2021-01-06 08:33:10|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|2
1609922000000|2021-01-06 08:33:20|1991.7|1991.4|1993|1992.7|1993.1|1992.8|1991.7|1991.4|9
1609922010000|2021-01-06 08:33:30|1992.8|1992.5|1992.6|1992.3|1992.8|1992.5|1992.6|1992.3|2
1609922020000|2021-01-06 08:33:40|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|2
1609922030000|2021-01-06 08:33:50|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|2
1609922040000|2021-01-06 08:34:00|1994.1|1993.8|1994.8|1994.5|1994.8|1994.5|1993.5|1993.2|40
1609922050000|2021-01-06 08:34:10|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|1
1609922060000|2021-01-06 08:34:20|1995.6|1995.3|1995.3|1995|1995.6|1995.3|1995.3|1995|7
1609922070000|2021-01-06 08:34:30|1995|1994.7|1995.8|1995.5|1995.8|1995.5|1995|1994.7|11
1609922080000|2021-01-06 08:34:40|1995.5|1995.2|1995.3|1995|1995.6|1995.3|1995.3|1995|7
1609922090000|2021-01-06 08:34:50|1995.9|1995.6|1995.5|1995.2|1996.2|1995.9|1995.5|1995.2|6
1609922100000|2021-01-06 08:35:00|1995.8|1995.5|1995.3|1995|1996.2|1995.9|1995.3|1995|15
1609922110000|2021-01-06 08:35:10|1995.1|1994.8|1995.6|1995.3|1995.7|1995.4|1994.5|1994.2|14
1609922120000|2021-01-06 08:35:20|1995.2|1994.9|1995|1994.7|1995.2|1994.9|1994.8|1994.5|5
1609922130000|2021-01-06 08:35:30|1994.5|1994.2|1994.6|1994.3|1994.6|1994.3|1994.2|1993.9|9
1609922140000|2021-01-06 08:35:40|1994.4|1994.1|1994.6|1994.3|1994.8|1994.5|1994.4|1994.1|5
1609922150000|2021-01-06 08:35:50|1994.1|1993.8|1995.3|1995|1995.3|1995|1993.6|1993.3|108
1609922160000|2021-01-06 08:36:00|1995.4|1995.1|1995|1994.7|1995.7|1995.4|1995|1994.7|10
1609922170000|2021-01-06 08:36:10|1995.3|1995|1995.4|1995.1|1995.5|1995.2|1995.3|1995|7
1609922180000|2021-01-06 08:36:20|1995.3|1995|1995.7|1995.4|1995.8|1995.5|1995.3|1995|7
1609922200000|2021-01-06 08:36:40|1995.8|1995.5|1996.5|1996.2|1996.5|1996.2|1995.2|1994.9|12
1609922210000|2021-01-06 08:36:50|1996.3|1996|1996.3|1996|1996.3|1996|1996.1|1995.8|3
1609922220000|2021-01-06 08:37:00|1996.6|1996.3|1995.4|1995.1|1996.6|1996.3|1995.2|1994.9|17
1609922230000|2021-01-06 08:37:10|1995.2|1994.9|1994.7|1994.4|1995.2|1994.9|1994.7|1994.4|3
1609922240000|2021-01-06 08:37:20|1995.1|1994.8|1995.2|1994.9|1995.3|1995|1995.1|1994.8|6
1609922250000|2021-01-06 08:37:30|1995|1994.7|1995.2|1994.9|1995.2|1994.9|1994.5|1994.2|4
1609922260000|2021-01-06 08:37:40|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|1
1609922280000|2021-01-06 08:38:00|||||||||3
1609922300000|2021-01-06 08:38:20|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1
1609922320000|2021-01-06 08:38:40|1995|1994.7|1995|1994.7|1995|1994.7|1995|1994.7|4
1609922330000|2021-01-06 08:38:50|1995.2|1994.9|1995.7|1995.4|1995.9|1995.6|1994.9|1994.6|42
1609922340000|2021-01-06 08:39:00|1995.9|1995.6|1995.8|1995.5|1995.9|1995.6|1995.8|1995.5|4
1609922350000|2021-01-06 08:39:10|1995.7|1995.4|1995.7|1995.4|1996.8|1996.5|1994.9|1994.6|102
1609922360000|2021-01-06 08:39:20|1995.5|1995.2|1994.6|1994.3|1995.5|1995.2|1994.6|1994.3|14
1609922370000|2021-01-06 08:39:30|1994.3|1994|1994.5|1994.2|1994.5|1994.2|1994.3|1994|5
1609922380000|2021-01-06 08:39:40|1994.7|1994.4|1994.9|1994.6|1994.9|1994.6|1994.3|1994|15
1609922400000|2021-01-06 08:40:00|1995.1|1994.8|1995|1994.7|1995.4|1995.1|1995|1994.7|10
1609922410000|2021-01-06 08:40:10|1994.9|1994.6|1994.5|1994.2|1995|1994.7|1994.5|1994.2|8
1609922420000|2021-01-06 08:40:20|1994.7|1994.4|1994.6|1994.3|1994.7|1994.4|1994.5|1994.2|8
1609922430000|2021-01-06 08:40:30|1994.5|1994.2|1994.4|1994.1|1994.5|1994.2|1994.4|1994.1|4
1609922440000|2021-01-06 08:40:40|1994|1993.7|1994.4|1994.1|1994.4|1994.1|1993.9|1993.6|5
1609922450000|2021-01-06 08:40:50|1994.6|1994.3|1994.5|1994.2|1994.6|1994.3|1994.5|1994.2|3
1609922460000|2021-01-06 08:41:00|1994.7|1994.4|1994.5|1994.2|1994.7|1994.4|1994.5|1994.2|3
1609922470000|2021-01-06 08:41:10|1994.8|1994.5|1994.9|1994.6|1995|1994.7|1994.4|1994.1|6
1609922480000|2021-01-06 08:41:20|1995.3|1995|1995|1994.7|1995.3|1995|1994.6|1994.3|6
1609922490000|2021-01-06 08:41:30|1995.3|1995|1994.6|1994.3|1995.3|1995|1994.5|1994.2|7
1609922500000|2021-01-06 08:41:40|1994.8|1994.5|1995.1|1994.8|1995.4|1995.1|1994.8|1994.5|9
1609922510000|2021-01-06 08:41:50|1995|1994.7|1994.2|1993.9|1995.7|1995.4|1994.2|1993.9|74
1609922520000|2021-01-06 08:42:00|1994.4|1994.1|1995.9|1995.6|1996.2|1995.9|1994.4|1994.1|17
1609922530000|2021-01-06 08:42:10|1995.8|1995.5|1995.9|1995.6|1996.5|1996.2|1995.8|1995.5|11
1609922540000|2021-01-06 08:42:20|1996.1|1995.8|1996.3|1996|1996.3|1996|1996.1|1995.8|5
1609922550000|2021-01-06 08:42:30|1996.1|1995.8|1995.6|1995.3|1996.6|1996.3|1995.6|1995.3|15
1609922560000|2021-01-06 08:42:40|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.5|1995.2|5
1609922570000|2021-01-06 08:42:50|1996.2|1995.9|1996.3|1996|1996.4|1996.1|1995.8|1995.5|5
1609922580000|2021-01-06 08:43:00|1995.9|1995.6|1996.5|1996.2|1996.5|1996.2|1995.9|1995.6|8
1609922590000|2021-01-06 08:43:10|1996.2|1995.9|1996.3|1996|1996.7|1996.4|1996.2|1995.9|14
1609922600000|2021-01-06 08:43:20|1996.7|1996.4|1997.1|1996.8|1997.1|1996.8|1996.4|1996.1|14
1609922610000|2021-01-06 08:43:30|1997|1996.7|1997.1|1996.8|1997.1|1996.8|1996.7|1996.4|16
1609922620000|2021-01-06 08:43:40|1996.8|1996.5|1996.6|1996.3|1996.8|1996.5|1996.3|1996|9
1609922630000|2021-01-06 08:43:50|1996.2|1995.9|1996.2|1995.9|1996.4|1996.1|1996|1995.7|15
1609922640000|2021-01-06 08:44:00|1995.8|1995.5|1995.4|1995.1|1995.9|1995.6|1995.4|1995.1|40
1609922650000|2021-01-06 08:44:10|1995.5|1995.2|1994.7|1994.4|1995.5|1995.2|1994.7|1994.4|16
1609922660000|2021-01-06 08:44:20|1995|1994.7|1995|1994.7|1995.2|1994.9|1994.7|1994.4|15
1609922670000|2021-01-06 08:44:30|1994.9|1994.6|1994.8|1994.5|1995.4|1995.1|1994.8|1994.5|43
1609922680000|2021-01-06 08:44:40|1995.2|1994.9|1995.7|1995.4|1995.7|1995.4|1994.6|1994.3|44
1609922690000|2021-01-06 08:44:50|1995.2|1994.9|1996.6|1996.3|1996.8|1996.5|1995.2|1994.9|15
1609922700000|2021-01-06 08:45:00|1997.1|1996.8|1996.5|1996.2|1997.1|1996.8|1996.1|1995.8|27
1609922710000|2021-01-06 08:45:10|1996.9|1996.6|1997.6|1997.3|1997.6|1997.3|1996.9|1996.6|26
1609922720000|2021-01-06 08:45:20|1998|1997.7|1998.6|1998.3|1998.6|1998.3|1998|1997.7|12
1609922730000|2021-01-06 08:45:30|1998|1997.7|1999.3|1999|1999.3|1999|1997.7|1997.4|44
1609922740000|2021-01-06 08:45:40|1999.9|1999.6|1999.2|1998.9|2000.2|1999.9|1998.8|1998.5|26
1609922750000|2021-01-06 08:45:50|1999.3|1999|2000.4|2000.1|2000.4|2000.1|1999.3|1999|9
1609922760000|2021-01-06 08:46:00|2000.3|2000|2000.2|1999.9|2000.8|2000.5|2000.2|1999.9|12
1609922770000|2021-01-06 08:46:10|2000|1999.7|1999.6|1999.3|2000|1999.7|1999.6|1999.3|4
1609922780000|2021-01-06 08:46:20|1999.4|1999.1|2000|1999.7|2000.2|1999.9|1999.4|1999.1|7
1609922790000|2021-01-06 08:46:30|2000.2|1999.9|2000.3|2000|2000.3|2000|1999.9|1999.6|7
1609922800000|2021-01-06 08:46:40|2000.6|2000.3|1999.5|1999.2|2000.7|2000.4|1999.3|1999|11
1609922810000|2021-01-06 08:46:50|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1999.8|1999.5|4
1609922820000|2021-01-06 08:47:00|2000.6|2000.3|2000.7|2000.4|2000.7|2000.4|2000.6|2000.3|3
1609922830000|2021-01-06 08:47:10|2000.4|2000.1|2000.4|2000.1|2000.6|2000.3|2000.3|2000|5
1609922840000|2021-01-06 08:47:20|2000|1999.7|2001.5|2001.2|2001.5|2001.2|1999.3|1999|51
1609922850000|2021-01-06 08:47:30|2001.3|2001|2001|2000.7|2001.6|2001.3|2001|2000.7|6
1609922860000|2021-01-06 08:47:40|2001.2|2000.9|2000|1999.7|2001.2|2000.9|2000|1999.7|10
1609922870000|2021-01-06 08:47:50|2000.2|1999.9|2001.3|2001|2001.3|2001|2000.2|1999.9|13
1609922880000|2021-01-06 08:48:00|2001.4|2001.1|2000.9|2000.6|2001.4|2001.1|2000.9|2000.6|7
1609922890000|2021-01-06 08:48:10|2000.7|2000.4|1999.8|1999.5|2000.7|2000.4|1999.6|1999.3|10
1609922900000|2021-01-06 08:48:20|1999.3|1999|1998.7|1998.4|1999.3|1999|1998.6|1998.3|4
1609922910000|2021-01-06 08:48:30|1998.9|1998.6|1999.4|1999.1|1999.4|1999.1|1998.9|1998.6|6
1609922920000|2021-01-06 08:48:40|1999.7|1999.4|1999.8|1999.5|1999.8|1999.5|1999.6|1999.3|4
1609922930000|2021-01-06 08:48:50|1998.9|1998.6|1998.4|1998.1|1998.9|1998.6|1998.3|1998|4
1609922940000|2021-01-06 08:49:00|1998.8|1998.5|1998.5|1998.2|1998.9|1998.6|1998.3|1998|5
1609922950000|2021-01-06 08:49:10|1998.6|1998.3|1998.9|1998.6|1999.2|1998.9|1998.6|1998.3|7
1609922960000|2021-01-06 08:49:20|1998.8|1998.5|1998|1997.7|1998.8|1998.5|1998|1997.7|19
1609922970000|2021-01-06 08:49:30|1997.6|1997.3|1997.9|1997.6|1997.9|1997.6|1997.6|1997.3|3
1609922980000|2021-01-06 08:49:40|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998|1997.7|4
1609922990000|2021-01-06 08:49:50|1997.5|1997.2|1997.6|1997.3|1997.7|1997.4|1997.5|1997.2|7
1609923000000|2021-01-06 08:50:00|1997.4|1997.1|1997.9|1997.6|1997.9|1997.6|1997.4|1997.1|3
1609923010000|2021-01-06 08:50:10|1998.4|1998.1|1998.6|1998.3|1998.9|1998.6|1998.3|1998|9
1609923020000|2021-01-06 08:50:20|1998.7|1998.4|1997.4|1997.1|1998.7|1998.4|1996.7|1996.4|56
1609923030000|2021-01-06 08:50:30|1997.5|1997.2|1998.6|1998.3|1998.6|1998.3|1997.5|1997.2|17
1609923040000|2021-01-06 08:50:40|1998.7|1998.4|1998.9|1998.6|1998.9|1998.6|1998.5|1998.2|3
1609923050000|2021-01-06 08:50:50|1998.1|1997.8|1998.7|1998.4|1998.7|1998.4|1998.1|1997.8|7
1609923060000|2021-01-06 08:51:00|1998.3|1998|1997.7|1997.4|1998.5|1998.2|1997.7|1997.4|6
1609923070000|2021-01-06 08:51:10|1997.9|1997.6|1997.8|1997.5|1997.9|1997.6|1997.8|1997.5|3
1609923080000|2021-01-06 08:51:20|1997.9|1997.6|1997.6|1997.3|1997.9|1997.6|1997.6|1997.3|4
1609923090000|2021-01-06 08:51:30|1997.3|1997|1997.9|1997.6|1997.9|1997.6|1997.3|1997|4
1609923100000|2021-01-06 08:51:40|1997.7|1997.4|1998.2|1997.9|1998.2|1997.9|1997.7|1997.4|7
1609923110000|2021-01-06 08:51:50|1998.3|1998|1998.4|1998.1|1998.4|1998.1|1998.1|1997.8|3
1609923120000|2021-01-06 08:52:00|1998.5|1998.2|1997.5|1997.2|1998.5|1998.2|1997.5|1997.2|11
1609923130000|2021-01-06 08:52:10|1997.8|1997.5|1997|1996.7|1997.8|1997.5|1997|1996.7|4
1609923140000|2021-01-06 08:52:20|1996.7|1996.4|1996.5|1996.2|1996.7|1996.4|1996.2|1995.9|14
1609923150000|2021-01-06 08:52:30|1996.1|1995.8|1995.9|1995.6|1996.1|1995.8|1995.8|1995.5|20
1609923160000|2021-01-06 08:52:40|1996|1995.7|1996.2|1995.9|1996.3|1996|1995.8|1995.5|5
1609923170000|2021-01-06 08:52:50|1996.6|1996.3|1997.1|1996.8|1997.6|1997.3|1996.6|1996.3|8
1609923180000|2021-01-06 08:53:00|1996.5|1996.2|1995.9|1995.6|1996.6|1996.3|1995.8|1995.5|8
1609923190000|2021-01-06 08:53:10|1995.5|1995.2|1995.6|1995.3|1995.7|1995.4|1995.5|1995.2|8
1609923200000|2021-01-06 08:53:20|1996|1995.7|1995.8|1995.5|1996.1|1995.8|1995.8|1995.5|12
1609923210000|2021-01-06 08:53:30|1995.6|1995.3|1995.9|1995.6|1995.9|1995.6|1995.6|1995.3|3
1609923220000|2021-01-06 08:53:40|1995.8|1995.5|1995.4|1995.1|1995.9|1995.6|1995.1|1994.8|16
1609923230000|2021-01-06 08:53:50|1995.3|1995|1995|1994.7|1995.3|1995|1994.9|1994.6|15
1609923240000|2021-01-06 08:54:00|1995.1|1994.8|1995.5|1995.2|1995.5|1995.2|1995.1|1994.8|8
1609923250000|2021-01-06 08:54:10|1995.1|1994.8|1994.9|1994.6|1995.1|1994.8|1994.4|1994.1|13
1609923260000|2021-01-06 08:54:20|1994.5|1994.2|1994.8|1994.5|1994.8|1994.5|1994.5|1994.2|7
1609923270000|2021-01-06 08:54:30|1994.4|1994.1|1994|1993.7|1994.4|1994.1|1993.8|1993.5|14
1609923280000|2021-01-06 08:54:40|1994.3|1994|1994.5|1994.2|1995.1|1994.8|1994.3|1994|36
1609923290000|2021-01-06 08:54:50|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1994.6|1994.3|5
1609923300000|2021-01-06 08:55:00|1994.9|1994.6|1994.7|1994.4|1995.2|1994.9|1994.7|1994.4|7
1609923310000|2021-01-06 08:55:10|1994.1|1993.8|1993.8|1993.5|1994.2|1993.9|1993.8|1993.5|12
1609923320000|2021-01-06 08:55:20|1994|1993.7|1993.1|1992.8|1994|1993.7|1992.5|1992.2|20
1609923330000|2021-01-06 08:55:30|1993.2|1992.9|1992.5|1992.2|1993.2|1992.9|1992.5|1992.2|9
1609923340000|2021-01-06 08:55:40|1992.4|1992.1|1993.6|1993.3|1994|1993.7|1992.4|1992.1|13
1609923350000|2021-01-06 08:55:50|1993.9|1993.6|1994.1|1993.8|1994.1|1993.8|1993.9|1993.6|5
1609923360000|2021-01-06 08:56:00|1994.2|1993.9|1994.3|1994|1994.3|1994|1994.1|1993.8|17
1609923370000|2021-01-06 08:56:10|1994.2|1993.9|1993.5|1993.2|1994.6|1994.3|1993.5|1993.2|6
1609923380000|2021-01-06 08:56:20|1992.9|1992.6|1992.6|1992.3|1993.1|1992.8|1992.6|1992.3|13
1609923390000|2021-01-06 08:56:30|1993|1992.7|1993.5|1993.2|1993.5|1993.2|1993|1992.7|6
1609923400000|2021-01-06 08:56:40|1993.9|1993.6|1993.9|1993.6|1993.9|1993.6|1993.8|1993.5|3
1609923410000|2021-01-06 08:56:50|1993.7|1993.4|1993.8|1993.5|1993.8|1993.5|1993.7|1993.4|7
1609923420000|2021-01-06 08:57:00|1993.9|1993.6|1994.1|1993.8|1994.1|1993.8|1993.7|1993.4|6
1609923430000|2021-01-06 08:57:10|1993.8|1993.5|1995|1994.7|1995|1994.7|1993.8|1993.5|13
1609923440000|2021-01-06 08:57:20|1995.4|1995.1|1995.6|1995.3|1995.6|1995.3|1995.2|1994.9|5
1609923450000|2021-01-06 08:57:30|1995.8|1995.5|1996.4|1996.1|1996.7|1996.4|1995.8|1995.5|13
1609923460000|2021-01-06 08:57:40|1996.5|1996.2|1995.9|1995.6|1996.5|1996.2|1995.6|1995.3|10
1609923470000|2021-01-06 08:57:50|1996|1995.7|1995.9|1995.6|1996.1|1995.8|1995.9|1995.6|8
1609923480000|2021-01-06 08:58:00|1995.5|1995.2|1995|1994.7|1995.5|1995.2|1994.8|1994.5|5
1609923490000|2021-01-06 08:58:10|1995.2|1994.9|1994.6|1994.3|1995.2|1994.9|1994.6|1994.3|5
1609923500000|2021-01-06 08:58:20|1994.8|1994.5|1994.4|1994.1|1994.8|1994.5|1994.4|1994.1|3
1609923510000|2021-01-06 08:58:30|1993.9|1993.6|1993.2|1992.9|1993.9|1993.6|1993.2|1992.9|11
1609923520000|2021-01-06 08:58:40|1993|1992.7|1993.4|1993.1|1993.4|1993.1|1992.9|1992.6|6
1609923530000|2021-01-06 08:58:50|1993.5|1993.2|1993.8|1993.5|1994.4|1994.1|1993.5|1993.2|5
1609923540000|2021-01-06 08:59:00|1993.9|1993.6|1993.7|1993.4|1993.9|1993.6|1993.3|1993|10
1609923550000|2021-01-06 08:59:10|1994.2|1993.9|1993.8|1993.5|1994.2|1993.9|1993.8|1993.5|4
1609923560000|2021-01-06 08:59:20|1994|1993.7|1993.9|1993.6|1994|1993.7|1993.9|1993.6|2
1609923570000|2021-01-06 08:59:30|1993.3|1993|1993.4|1993.1|1993.4|1993.1|1993|1992.7|13
1609923580000|2021-01-06 08:59:40|1993.5|1993.2|1993.3|1993|1993.5|1993.2|1993.3|1993|4
1609923590000|2021-01-06 08:59:50|1993.5|1993.2|1993.1|1992.8|1993.9|1993.6|1993.1|1992.8|11
1609923600000|2021-01-06 09:00:00|1993.3|1993|1994.4|1994.1|1994.7|1994.4|1993.3|1993|12
1609923610000|2021-01-06 09:00:10|1994.1|1993.8|1994.1|1993.8|1994.2|1993.9|1993.5|1993.2|9
1609923620000|2021-01-06 09:00:20|1994.2|1993.9|1994.6|1994.3|1994.6|1994.3|1994.1|1993.8|6
1609923630000|2021-01-06 09:00:30|1994.1|1993.8|1992.3|1992|1994.1|1993.8|1991.7|1991.4|14
1609923640000|2021-01-06 09:00:40|1992.1|1991.8|1990.7|1990.4|1992.1|1991.8|1990.7|1990.4|12
1609923650000|2021-01-06 09:00:50|1990.5|1990.2|1989.5|1989.2|1991|1990.7|1989.5|1989.2|34
1609923660000|2021-01-06 09:01:00|1988.4|1988.1|1989.2|1988.9|1989.2|1988.9|1988.3|1988|38
1609923670000|2021-01-06 09:01:10|1988.7|1988.4|1988|1987.7|1988.7|1988.4|1987.8|1987.5|9
1609923680000|2021-01-06 09:01:20|1988.4|1988.1|1988.5|1988.2|1989.1|1988.8|1987.5|1987.2|24
1609923690000|2021-01-06 09:01:30|1988|1987.7|1988.6|1988.3|1988.6|1988.3|1987.3|1987|8
1609923700000|2021-01-06 09:01:40|1988.9|1988.6|1989.1|1988.8|1989.2|1988.9|1988.6|1988.3|22
1609923710000|2021-01-06 09:01:50|1989.3|1989|1989.9|1989.6|1990|1989.7|1989.2|1988.9|12
1609923720000|2021-01-06 09:02:00|1990.1|1989.8|1989.5|1989.2|1990.5|1990.2|1989.4|1989.1|23
1609923730000|2021-01-06 09:02:10|1989.4|1989.1|1988.8|1988.5|1989.4|1989.1|1988.6|1988.3|15
1609923740000|2021-01-06 09:02:20|1989.3|1989|1989.8|1989.5|1989.8|1989.5|1989.2|1988.9|4
1609923750000|2021-01-06 09:02:30|1990|1989.7|1990.1|1989.8|1990.1|1989.8|1989.2|1988.9|6
1609923760000|2021-01-06 09:02:40|1989.2|1988.9|1989|1988.7|1989.7|1989.4|1989|1988.7|9
1609923770000|2021-01-06 09:02:50|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1
1609923780000|2021-01-06 09:03:00|1988.1|1987.8|1988.2|1987.9|1988.2|1987.9|1987.8|1987.5|12
1609923790000|2021-01-06 09:03:10|1988|1987.7|1989.1|1988.8|1989.3|1989|1988|1987.7|15
1609923800000|2021-01-06 09:03:20|1989.6|1989.3|1990.1|1989.8|1990.9|1990.6|1989.6|1989.3|16
1609923810000|2021-01-06 09:03:30|1989.9|1989.6|1990.1|1989.8|1990.3|1990|1989.9|1989.6|4
1609923820000|2021-01-06 09:03:40|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|5
1609923830000|2021-01-06 09:03:50|1990.3|1990|1990.4|1990.1|1990.4|1990.1|1989.9|1989.6|5
1609923840000|2021-01-06 09:04:00|1990.8|1990.5|1991.4|1991.1|1991.4|1991.1|1990.4|1990.1|14
1609923850000|2021-01-06 09:04:10|1991.3|1991|1991.3|1991|1991.3|1991|1991.1|1990.8|7
1609923860000|2021-01-06 09:04:20|1991.7|1991.4|1991.8|1991.5|1991.8|1991.5|1991.4|1991.1|4
1609923870000|2021-01-06 09:04:30|1991.4|1991.1|1990.6|1990.3|1991.7|1991.4|1990.6|1990.3|6
1609923880000|2021-01-06 09:04:40|1990.8|1990.5|1991.2|1990.9|1991.2|1990.9|1990.8|1990.5|2
1609923890000|2021-01-06 09:04:50|1991.6|1991.3|1991.2|1990.9|1991.6|1991.3|1990.9|1990.6|6
1609923900000|2021-01-06 09:05:00|1991.5|1991.2|1990.8|1990.5|1991.7|1991.4|1990.3|1990|14
1609923910000|2021-01-06 09:05:10|1990.5|1990.2|1990.2|1989.9|1990.5|1990.2|1990.1|1989.8|5
1609923920000|2021-01-06 09:05:20|1990.6|1990.3|1990.2|1989.9|1990.6|1990.3|1990.2|1989.9|7
1609923930000|2021-01-06 09:05:30|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|2
1609923940000|2021-01-06 09:05:40|||||||||2
1609923950000|2021-01-06 09:05:50|1990.3|1990|1990.6|1990.3|1990.6|1990.3|1990.2|1989.9|15
1609923960000|2021-01-06 09:06:00|1990.4|1990.1|1990.5|1990.2|1990.6|1990.3|1990|1989.7|8
1609923970000|2021-01-06 09:06:10|1990.2|1989.9|1990.8|1990.5|1990.8|1990.5|1990.2|1989.9|13
1609923980000|2021-01-06 09:06:20|1991.8|1991.5|1992.4|1992.1|1993|1992.7|1991.8|1991.5|10
1609923990000|2021-01-06 09:06:30|1992.7|1992.4|1993.3|1993|1993.4|1993.1|1992.7|1992.4|12
1609924000000|2021-01-06 09:06:40|1993|1992.7|1992.3|1992|1993|1992.7|1991.4|1991.1|9
1609924010000|2021-01-06 09:06:50|1992.4|1992.1|1992.2|1991.9|1992.4|1992.1|1992|1991.7|3
1609924020000|2021-01-06 09:07:00|1992.4|1992.1|1991.8|1991.5|1992.4|1992.1|1991.8|1991.5|7
1609924030000|2021-01-06 09:07:10|1991.6|1991.3|1991.8|1991.5|1991.8|1991.5|1991.6|1991.3|4
1609924040000|2021-01-06 09:07:20|1991.5|1991.2|1991.8|1991.5|1991.8|1991.5|1991.5|1991.2|4
1609924050000|2021-01-06 09:07:30|1992.1|1991.8|1991.9|1991.6|1992.1|1991.8|1991.9|1991.6|5
1609924060000|2021-01-06 09:07:40|1992.3|1992|1991.7|1991.4|1992.5|1992.2|1991.7|1991.4|7
1609924070000|2021-01-06 09:07:50|1991.9|1991.6|1992.4|1992.1|1992.4|1992.1|1991.9|1991.6|3
1609924080000|2021-01-06 09:08:00|1992.3|1992|1991.7|1991.4|1992.6|1992.3|1991.7|1991.4|5
1609924090000|2021-01-06 09:08:10|1991.8|1991.5|1991.2|1990.9|1992.1|1991.8|1991.2|1990.9|5
1609924100000|2021-01-06 09:08:20|1991.4|1991.1|1991.7|1991.4|1991.7|1991.4|1991.4|1991.1|4
1609924110000|2021-01-06 09:08:30|1991.8|1991.5|1991.7|1991.4|1991.8|1991.5|1991.7|1991.4|5
1609924120000|2021-01-06 09:08:40|1991.2|1990.9|1991.4|1991.1|1991.4|1991.1|1990.9|1990.6|4
1609924130000|2021-01-06 09:08:50|1991.8|1991.5|1992.2|1991.9|1992.2|1991.9|1991.8|1991.5|2
1609924140000|2021-01-06 09:09:00|1992.5|1992.2|1992.7|1992.4|1993.1|1992.8|1992.5|1992.2|10
1609924150000|2021-01-06 09:09:10|1992.9|1992.6|1993|1992.7|1993.3|1993|1992.9|1992.6|3
1609924160000|2021-01-06 09:09:20|1993.3|1993|1993.8|1993.5|1994.1|1993.8|1993.3|1993|11
1609924170000|2021-01-06 09:09:30|1993.7|1993.4|1993.3|1993|1993.7|1993.4|1993|1992.7|4
1609924180000|2021-01-06 09:09:40|1993.5|1993.2|1993.8|1993.5|1993.8|1993.5|1993.5|1993.2|5
1609924190000|2021-01-06 09:09:50|||||||||1
1609924200000|2021-01-06 09:10:00|1993.7|1993.4|1993.4|1993.1|1993.7|1993.4|1993.2|1992.9|15
1609924210000|2021-01-06 09:10:10|1993.3|1993|1993.5|1993.2|1993.5|1993.2|1993.3|1993|3
1609924220000|2021-01-06 09:10:20|1994.1|1993.8|1994.2|1993.9|1994.2|1993.9|1993.9|1993.6|8
1609924230000|2021-01-06 09:10:30|1993.9|1993.6|1993.3|1993|1994.7|1994.4|1993.3|1993|9
1609924240000|2021-01-06 09:10:40|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|2
1609924250000|2021-01-06 09:10:50|1993.1|1992.8|1993.2|1992.9|1993.3|1993|1992.9|1992.6|6
1609924260000|2021-01-06 09:11:00|1992.7|1992.4|1993.2|1992.9|1993.2|1992.9|1992.7|1992.4|3
1609924270000|2021-01-06 09:11:10|1993.3|1993|1994.3|1994|1995.4|1995.1|1993.3|1993|96
1609924280000|2021-01-06 09:11:20|1994.2|1993.9|1994.6|1994.3|1994.6|1994.3|1994.2|1993.9|10
1609924290000|2021-01-06 09:11:30|1994.7|1994.4|1995.1|1994.8|1995.8|1995.5|1994.5|1994.2|18
1609924300000|2021-01-06 09:11:40|1994.5|1994.2|1995.2|1994.9|1995.4|1995.1|1994.5|1994.2|60
1609924310000|2021-01-06 09:11:50|1995.9|1995.6|1995.5|1995.2|1996.3|1996|1995.5|1995.2|22
1609924320000|2021-01-06 09:12:00|1995.7|1995.4|1995.6|1995.3|1996.5|1996.2|1995.5|1995.2|40
1609924330000|2021-01-06 09:12:10|1995.3|1995|1995|1994.7|1995.3|1995|1994.7|1994.4|8
1609924340000|2021-01-06 09:12:20|1994.6|1994.3|1994.7|1994.4|1995.3|1995|1994.6|1994.3|8
1609924350000|2021-01-06 09:12:30|1995.2|1994.9|1995.6|1995.3|1995.6|1995.3|1995.2|1994.9|3
1609924360000|2021-01-06 09:12:40|1995.4|1995.1|1995.9|1995.6|1995.9|1995.6|1995.4|1995.1|12
1609924370000|2021-01-06 09:12:50|1995.8|1995.5|1995.2|1994.9|1995.9|1995.6|1995.2|1994.9|6
1609924380000|2021-01-06 09:13:00|1995.5|1995.2|1995.1|1994.8|1995.5|1995.2|1994.6|1994.3|5
1609924390000|2021-01-06 09:13:10|1995.2|1994.9|1995.7|1995.4|1995.9|1995.6|1995.2|1994.9|13
1609924400000|2021-01-06 09:13:20|1996.4|1996.1|1997.5|1997.2|1997.5|1997.2|1996.4|1996.1|6
1609924410000|2021-01-06 09:13:30|1997|1996.7|1996.9|1996.6|1997.2|1996.9|1996.7|1996.4|15
1609924420000|2021-01-06 09:13:40|1997.2|1996.9|1997.3|1997|1997.4|1997.1|1996.9|1996.6|16
1609924430000|2021-01-06 09:13:50|1997.1|1996.8|1998|1997.7|1998.3|1998|1997.1|1996.8|21
1609924440000|2021-01-06 09:14:00|1997.9|1997.6|1997.8|1997.5|1997.9|1997.6|1997.6|1997.3|8
1609924450000|2021-01-06 09:14:10|1997.2|1996.9|1996.8|1996.5|1997.2|1996.9|1996.7|1996.4|9
1609924460000|2021-01-06 09:14:20|1996.5|1996.2|1996.4|1996.1|1996.8|1996.5|1996.1|1995.8|13
1609924470000|2021-01-06 09:14:30|1996|1995.7|1996.6|1996.3|1996.6|1996.3|1996|1995.7|3
1609924480000|2021-01-06 09:14:40|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|5
1609924490000|2021-01-06 09:14:50|1997.5|1997.2|1997.2|1996.9|1997.5|1997.2|1997.2|1996.9|3
1609924500000|2021-01-06 09:15:00|1997.3|1997|1998|1997.7|1998.4|1998.1|1997.3|1997|25
1609924510000|2021-01-06 09:15:10|1998.2|1997.9|1998.5|1998.2|1998.7|1998.4|1997.9|1997.6|8
1609924520000|2021-01-06 09:15:20|1998.7|1998.4|1999.5|1999.2|1999.5|1999.2|1998.5|1998.2|14
1609924530000|2021-01-06 09:15:30|1999.3|1999|1999.6|1999.3|2000|1999.7|1999.3|1999|11
1609924540000|2021-01-06 09:15:40|1999.8|1999.5|1998.9|1998.6|1999.8|1999.5|1998.9|1998.6|6
1609924550000|2021-01-06 09:15:50|1998.8|1998.5|1999|1998.7|1999.4|1999.1|1998.8|1998.5|6
1609924560000|2021-01-06 09:16:00|1999.3|1999|1999.6|1999.3|1999.7|1999.4|1998.8|1998.5|12
1609924570000|2021-01-06 09:16:10|1998.9|1998.6|1999.2|1998.9|1999.2|1998.9|1998.4|1998.1|10
1609924580000|2021-01-06 09:16:20|1999.4|1999.1|1999.7|1999.4|1999.8|1999.5|1999.1|1998.8|10
1609924590000|2021-01-06 09:16:30|1999.8|1999.5|1999.7|1999.4|2000|1999.7|1999.6|1999.3|8
1609924600000|2021-01-06 09:16:40|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|2
1609924610000|2021-01-06 09:16:50|2000|1999.7|1999.9|1999.6|2000.2|1999.9|1999.9|1999.6|4
1609924620000|2021-01-06 09:17:00|2000.2|1999.9|2000.1|1999.8|2000.2|1999.9|1999.9|1999.6|3
1609924630000|2021-01-06 09:17:10|2000.7|2000.4|2001.3|2001|2001.5|2001.2|2000.5|2000.2|33
1609924640000|2021-01-06 09:17:20|2001.4|2001.1|2001.8|2001.5|2001.8|2001.5|2001.4|2001.1|15
1609924650000|2021-01-06 09:17:30|2001.4|2001.1|2000.8|2000.5|2001.4|2001.1|2000.5|2000.2|17
1609924660000|2021-01-06 09:17:40|2001.2|2000.9|2001.3|2001|2001.3|2001|2000.9|2000.6|7
1609924670000|2021-01-06 09:17:50|2001.5|2001.2|2001.7|2001.4|2001.9|2001.6|2001.5|2001.2|20
1609924680000|2021-01-06 09:18:00|2001.6|2001.3|2002.6|2002.3|2002.6|2002.3|2001.6|2001.3|13
1609924690000|2021-01-06 09:18:10|2002.3|2002|2002.6|2002.3|2003|2002.7|2002.3|2002|11
1609924700000|2021-01-06 09:18:20|2003.3|2003|2004|2003.7|2004|2003.7|2002.6|2002.3|35
1609924710000|2021-01-06 09:18:30|2003.7|2003.4|2003.9|2003.6|2004.3|2004|2003.4|2003.1|23
1609924720000|2021-01-06 09:18:40|2003.5|2003.2|2003.9|2003.6|2003.9|2003.6|2003.3|2003|17
1609924730000|2021-01-06 09:18:50|2004.1|2003.8|2004.4|2004.1|2004.4|2004.1|2003.6|2003.3|7
1609924740000|2021-01-06 09:19:00|2004.6|2004.3|2003.8|2003.5|2004.8|2004.5|2003.8|2003.5|9
1609924750000|2021-01-06 09:19:10|2003.9|2003.6|2004.9|2004.6|2005.2|2004.9|2003.5|2003.2|27
1609924760000|2021-01-06 09:19:20|2005.1|2004.8|2004.3|2004|2005.3|2005|2004.3|2004|13
1609924770000|2021-01-06 09:19:30|2004.5|2004.2|2004.2|2003.9|2004.7|2004.4|2004.2|2003.9|6
1609924780000|2021-01-06 09:19:40|2003.9|2003.6|2002.9|2002.6|2003.9|2003.6|2002.9|2002.6|14
1609924790000|2021-01-06 09:19:50|2003.1|2002.8|2003.3|2003|2003.6|2003.3|2002.9|2002.6|15
1609924800000|2021-01-06 09:20:00|2003|2002.7|2003.1|2002.8|2003.4|2003.1|2002.8|2002.5|21
1609924810000|2021-01-06 09:20:10|2003.3|2003|2001.5|2001.2|2003.3|2003|2001.5|2001.2|21
1609924820000|2021-01-06 09:20:20|2002.1|2001.8|2002.4|2002.1|2002.4|2002.1|2001.9|2001.6|10
1609924830000|2021-01-06 09:20:30|2003|2002.7|2003.1|2002.8|2003.1|2002.8|2003|2002.7|2
1609924840000|2021-01-06 09:20:40|2003.2|2002.9|2003.2|2002.9|2003.6|2003.3|2003|2002.7|6
1609924850000|2021-01-06 09:20:50|2003.3|2003|2003|2002.7|2003.7|2003.4|2003|2002.7|16
1609924860000|2021-01-06 09:21:00|2002.5|2002.2|2002.3|2002|2002.5|2002.2|2001.5|2001.2|15
1609924870000|2021-01-06 09:21:10|2002.4|2002.1|2001.6|2001.3|2002.5|2002.2|2001.6|2001.3|23
1609924880000|2021-01-06 09:21:20|2001.5|2001.2|2001.7|2001.4|2001.9|2001.6|2001.2|2000.9|14
1609924890000|2021-01-06 09:21:30|2002|2001.7|2002|2001.7|2002.7|2002.4|2001.9|2001.6|18
1609924900000|2021-01-06 09:21:40|2002.2|2001.9|2002.5|2002.2|2002.5|2002.2|2002.1|2001.8|3
1609924910000|2021-01-06 09:21:50|2002.7|2002.4|2002.3|2002|2002.7|2002.4|2002.3|2002|3
1609924920000|2021-01-06 09:22:00|2002.2|2001.9|2002.1|2001.8|2002.6|2002.3|2002.1|2001.8|7
1609924930000|2021-01-06 09:22:10|2002.4|2002.1|2002.5|2002.2|2002.5|2002.2|2002.4|2002.1|2
1609924940000|2021-01-06 09:22:20|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|4
1609924950000|2021-01-06 09:22:30|2002.5|2002.2|2001.7|2001.4|2002.5|2002.2|2001.7|2001.4|7
1609924960000|2021-01-06 09:22:40|2001.5|2001.2|2001.6|2001.3|2001.7|2001.4|2001.5|2001.2|8
1609924970000|2021-01-06 09:22:50|2001.7|2001.4|2001.4|2001.1|2001.7|2001.4|2001.4|2001.1|5
1609924980000|2021-01-06 09:23:00|2001.2|2000.9|2001.8|2001.5|2001.8|2001.5|2001.2|2000.9|6
1609924990000|2021-01-06 09:23:10|2001.5|2001.2|2001.4|2001.1|2001.5|2001.2|2001.2|2000.9|7
1609925000000|2021-01-06 09:23:20|2001.8|2001.5|2002.4|2002.1|2002.4|2002.1|2001.8|2001.5|13
1609925010000|2021-01-06 09:23:30|2002.7|2002.4|2002.5|2002.2|2002.7|2002.4|2002.5|2002.2|2
1609925020000|2021-01-06 09:23:40|2002.6|2002.3|2002.4|2002.1|2002.8|2002.5|2002.4|2002.1|12
1609925030000|2021-01-06 09:23:50|2002.6|2002.3|2002.8|2002.5|2002.8|2002.5|2002.4|2002.1|3
1609925040000|2021-01-06 09:24:00|2002.6|2002.3|2002|2001.7|2002.6|2002.3|2002|2001.7|6
1609925050000|2021-01-06 09:24:10|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2
1609925060000|2021-01-06 09:24:20|2002.2|2001.9|2002.3|2002|2002.3|2002|2002.2|2001.9|2
1609925070000|2021-01-06 09:24:30|2002.5|2002.2|2002.6|2002.3|2002.6|2002.3|2002.5|2002.2|2
1609925080000|2021-01-06 09:24:40|2003.1|2002.8|2003.3|2003|2003.3|2003|2002.5|2002.2|10
1609925090000|2021-01-06 09:24:50|2003.5|2003.2|2002.3|2002|2003.5|2003.2|2002.3|2002|5
1609925100000|2021-01-06 09:25:00|2002.8|2002.5|2003.1|2002.8|2003.2|2002.9|2002.8|2002.5|4
1609925110000|2021-01-06 09:25:10|2003.4|2003.1|2003.3|2003|2003.4|2003.1|2002.8|2002.5|9
1609925120000|2021-01-06 09:25:20|2003.5|2003.2|2003.7|2003.4|2003.7|2003.4|2003.5|2003.2|2
1609925130000|2021-01-06 09:25:30|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2
1609925140000|2021-01-06 09:25:40|2003.3|2003|2003.3|2003|2003.3|2003|2002.8|2002.5|5
1609925150000|2021-01-06 09:25:50|2003.5|2003.2|2003.3|2003|2003.5|2003.2|2003.1|2002.8|3
1609925160000|2021-01-06 09:26:00|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|4
1609925170000|2021-01-06 09:26:10|2003.3|2003|2003.7|2003.4|2003.7|2003.4|2003|2002.7|7
1609925180000|2021-01-06 09:26:20|2003.6|2003.3|2003.3|2003|2003.7|2003.4|2003.3|2003|7
1609925190000|2021-01-06 09:26:30|2003.4|2003.1|2003.6|2003.3|2004.1|2003.8|2003.4|2003.1|11
1609925200000|2021-01-06 09:26:40|2003.9|2003.6|2003.9|2003.6|2004|2003.7|2003.9|2003.6|3
1609925210000|2021-01-06 09:26:50|2004|2003.7|2004.1|2003.8|2004.1|2003.8|2003.8|2003.5|9
1609925220000|2021-01-06 09:27:00|2004.2|2003.9|2003.6|2003.3|2004.2|2003.9|2003.6|2003.3|3
1609925230000|2021-01-06 09:27:10|2003.8|2003.5|2003.5|2003.2|2003.8|2003.5|2002.5|2002.2|14
1609925240000|2021-01-06 09:27:20|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|2
1609925250000|2021-01-06 09:27:30|2003.9|2003.6|2003.6|2003.3|2004.2|2003.9|2003.6|2003.3|10
1609925260000|2021-01-06 09:27:40|2003.9|2003.6|2003.8|2003.5|2003.9|2003.6|2003.4|2003.1|4
1609925270000|2021-01-06 09:27:50|2003.4|2003.1|2004|2003.7|2004|2003.7|2003.3|2003|25
1609925280000|2021-01-06 09:28:00|2004.1|2003.8|2004.3|2004|2004.3|2004|2004.1|2003.8|4
1609925290000|2021-01-06 09:28:10|2004.2|2003.9|2004|2003.7|2004.3|2004|2004|2003.7|8
1609925300000|2021-01-06 09:28:20|2004.2|2003.9|2004|2003.7|2004.2|2003.9|2004|2003.7|2
1609925310000|2021-01-06 09:28:30|2003.7|2003.4|2004|2003.7|2004|2003.7|2003.7|2003.4|5
1609925320000|2021-01-06 09:28:40|2003.8|2003.5|2003.9|2003.6|2003.9|2003.6|2003.8|2003.5|6
1609925330000|2021-01-06 09:28:50|2004|2003.7|2004.3|2004|2004.4|2004.1|2004|2003.7|10
1609925340000|2021-01-06 09:29:00|2004.1|2003.8|2004.3|2004|2004.3|2004|2003.7|2003.4|10
1609925350000|2021-01-06 09:29:10|2004|2003.7|2003.7|2003.4|2004.1|2003.8|2003.7|2003.4|5
1609925360000|2021-01-06 09:29:20|2003.6|2003.3|2003.5|2003.2|2004.3|2004|2003.5|2003.2|13
1609925370000|2021-01-06 09:29:30|2003.9|2003.6|2003.8|2003.5|2003.9|2003.6|2003.8|2003.5|2
1609925380000|2021-01-06 09:29:40|2003.4|2003.1|2004.1|2003.8|2004.3|2004|2003.4|2003.1|19
1609925390000|2021-01-06 09:29:50|2004.3|2004|2003.9|2003.6|2004.3|2004|2003.9|2003.6|9
1609925400000|2021-01-06 09:30:00|2004.6|2004.3|2005.4|2005.1|2005.7|2005.4|2004.6|2004.3|40
1609925410000|2021-01-06 09:30:10|2005.2|2004.9|2004.8|2004.5|2005.4|2005.1|2004.8|2004.5|10
1609925420000|2021-01-06 09:30:20|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2004.5|2004.2|5
1609925430000|2021-01-06 09:30:30|2005.1|2004.8|2005.7|2005.4|2005.7|2005.4|2004.8|2004.5|34
1609925440000|2021-01-06 09:30:40|2005|2004.7|2005.8|2005.5|2005.9|2005.6|2005|2004.7|29
1609925450000|2021-01-06 09:30:50|2006|2005.7|2006.1|2005.8|2006.3|2006|2006|2005.7|56
1609925460000|2021-01-06 09:31:00|2006.3|2006|2006.2|2005.9|2006.5|2006.2|2006|2005.7|22
1609925470000|2021-01-06 09:31:10|2006.4|2006.1|2006.7|2006.4|2006.7|2006.4|2006|2005.7|16
1609925480000|2021-01-06 09:31:20|2006.5|2006.2|2006.9|2006.6|2006.9|2006.6|2006.4|2006.1|5
1609925490000|2021-01-06 09:31:30|2006.5|2006.2|2006.7|2006.4|2007.2|2006.9|2006.5|2006.2|42
1609925500000|2021-01-06 09:31:40|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.4|2006.1|9
1609925510000|2021-01-06 09:31:50|2006.4|2006.1|2007.2|2006.9|2007.2|2006.9|2006.3|2006|10
1609925520000|2021-01-06 09:32:00|2007.6|2007.3|2006.5|2006.2|2007.6|2007.3|2006.2|2005.9|28
1609925530000|2021-01-06 09:32:10|2006.7|2006.4|2005.1|2004.8|2006.7|2006.4|2005.1|2004.8|14
1609925540000|2021-01-06 09:32:20|2005.9|2005.6|2006.3|2006|2006.5|2006.2|2005.9|2005.6|6
1609925550000|2021-01-06 09:32:30|2006.6|2006.3|2006.7|2006.4|2006.7|2006.4|2006.2|2005.9|5
1609925560000|2021-01-06 09:32:40|2007.4|2007.1|2006.4|2006.1|2007.4|2007.1|2006.4|2006.1|8
1609925570000|2021-01-06 09:32:50|2006.9|2006.6|2006.9|2006.6|2007.1|2006.8|2006.8|2006.5|6
1609925580000|2021-01-06 09:33:00|2007|2006.7|2006.8|2006.5|2007.3|2007|2006.7|2006.4|11
1609925590000|2021-01-06 09:33:10|2006.7|2006.4|2006.4|2006.1|2006.7|2006.4|2006.4|2006.1|4
1609925600000|2021-01-06 09:33:20|2006.3|2006|2005.8|2005.5|2006.3|2006|2004.9|2004.6|18
1609925610000|2021-01-06 09:33:30|2006.2|2005.9|2007.3|2007|2007.3|2007|2006.2|2005.9|12
1609925620000|2021-01-06 09:33:40|2007.4|2007.1|2007.6|2007.3|2008|2007.7|2007.2|2006.9|52
1609925630000|2021-01-06 09:33:50|2007.9|2007.6|2007.3|2007|2008.1|2007.8|2007.3|2007|9
1609925640000|2021-01-06 09:34:00|2007|2006.7|2007|2006.7|2007.2|2006.9|2006.9|2006.6|10
1609925650000|2021-01-06 09:34:10|2006.9|2006.6|2007.1|2006.8|2007.1|2006.8|2006.9|2006.6|4
1609925660000|2021-01-06 09:34:20|2007.3|2007|2007|2006.7|2007.3|2007|2007|2006.7|3
1609925670000|2021-01-06 09:34:30|2007.2|2006.9|2006.6|2006.3|2007.3|2007|2006.5|2006.2|18
1609925680000|2021-01-06 09:34:40|2006.9|2006.6|2006.1|2005.8|2006.9|2006.6|2006.1|2005.8|7
1609925690000|2021-01-06 09:34:50|2006.6|2006.3|2006.7|2006.4|2007|2006.7|2006.6|2006.3|12
1609925700000|2021-01-06 09:35:00|2007|2006.7|2007.2|2006.9|2007.2|2006.9|2007|2006.7|2
1609925710000|2021-01-06 09:35:10|2007|2006.7|2006|2005.7|2007.1|2006.8|2006|2005.7|18
1609925720000|2021-01-06 09:35:20|2006.2|2005.9|2007.1|2006.8|2007.1|2006.8|2006.2|2005.9|8
1609925730000|2021-01-06 09:35:30|2007.3|2007|2008|2007.7|2008.2|2007.9|2007.3|2007|20
1609925740000|2021-01-06 09:35:40|2007.7|2007.4|2007.8|2007.5|2007.8|2007.5|2007.4|2007.1|6
1609925750000|2021-01-06 09:35:50|2007|2006.7|2007|2006.7|2007.3|2007|2007|2006.7|5
1609925760000|2021-01-06 09:36:00|2007.3|2007|2007.3|2007|2007.3|2007|2006.9|2006.6|12
1609925770000|2021-01-06 09:36:10|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2
1609925780000|2021-01-06 09:36:20|2007.8|2007.5|2007.1|2006.8|2007.8|2007.5|2007.1|2006.8|5
1609925790000|2021-01-06 09:36:30|2007.5|2007.2|2007.4|2007.1|2007.5|2007.2|2007.4|2007.1|7
1609925800000|2021-01-06 09:36:40|2007.3|2007|2007.5|2007.2|2007.7|2007.4|2007.1|2006.8|10
1609925810000|2021-01-06 09:36:50|2007.3|2007|2007.4|2007.1|2007.8|2007.5|2007.3|2007|16
1609925820000|2021-01-06 09:37:00|2007.8|2007.5|2007.7|2007.4|2007.8|2007.5|2007.7|2007.4|2
1609925830000|2021-01-06 09:37:10|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.3|2007|5
1609925840000|2021-01-06 09:37:20|2007.7|2007.4|2007.6|2007.3|2007.7|2007.4|2007.4|2007.1|4
1609925850000|2021-01-06 09:37:30|2007.7|2007.4|2007.8|2007.5|2007.8|2007.5|2007.6|2007.3|9
1609925860000|2021-01-06 09:37:40|2007.9|2007.6|2007.6|2007.3|2007.9|2007.6|2007.5|2007.2|21
1609925870000|2021-01-06 09:37:50|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|4
1609925880000|2021-01-06 09:38:00|2007.3|2007|2007.4|2007.1|2007.4|2007.1|2007.3|2007|2
1609925890000|2021-01-06 09:38:10|2007.6|2007.3|2007.4|2007.1|2007.6|2007.3|2007.4|2007.1|8
1609925900000|2021-01-06 09:38:20|2007.1|2006.8|2007.3|2007|2007.5|2007.2|2006.8|2006.5|7
1609925910000|2021-01-06 09:38:30|2006.8|2006.5|2007.2|2006.9|2007.2|2006.9|2006.7|2006.4|9
1609925920000|2021-01-06 09:38:40|||||||||1
1609925930000|2021-01-06 09:38:50|2007.5|2007.2|2008|2007.7|2008|2007.7|2007.1|2006.8|19
1609925940000|2021-01-06 09:39:00|2007.8|2007.5|2008.6|2008.3|2008.8|2008.5|2007.7|2007.4|19
1609925950000|2021-01-06 09:39:10|2008.2|2007.9|2008.7|2008.4|2008.7|2008.4|2008.2|2007.9|13
1609925960000|2021-01-06 09:39:20|2008.2|2007.9|2008.3|2008|2008.6|2008.3|2008.2|2007.9|26
1609925970000|2021-01-06 09:39:30|2008.2|2007.9|2007.6|2007.3|2008.2|2007.9|2007.6|2007.3|14
1609925980000|2021-01-06 09:39:40|2007.4|2007.1|2008.1|2007.8|2008.2|2007.9|2007.4|2007.1|23
1609925990000|2021-01-06 09:39:50|||||||||1
1609926000000|2021-01-06 09:40:00|2008|2007.7|2007.9|2007.6|2008|2007.7|2007.8|2007.5|8
1609926010000|2021-01-06 09:40:10|2008|2007.7|2007.7|2007.4|2008.1|2007.8|2007.7|2007.4|5
1609926020000|2021-01-06 09:40:20|2007.9|2007.6|2006.3|2006|2007.9|2007.6|2006.3|2006|27
1609926030000|2021-01-06 09:40:30|2006.8|2006.5|2006.8|2006.5|2006.8|2006.5|2006.8|2006.5|1
1609926040000|2021-01-06 09:40:40|2006.4|2006.1|2006.2|2005.9|2006.4|2006.1|2006.1|2005.8|8
1609926050000|2021-01-06 09:40:50|2007.5|2007.2|2007.6|2007.3|2007.7|2007.4|2006.8|2006.5|94
1609926060000|2021-01-06 09:41:00|2007.7|2007.4|2007.1|2006.8|2007.7|2007.4|2007.1|2006.8|6
1609926070000|2021-01-06 09:41:10|2006.9|2006.6|2006.7|2006.4|2006.9|2006.6|2006.5|2006.2|14
1609926080000|2021-01-06 09:41:20|2007|2006.7|2007.2|2006.9|2007.2|2006.9|2007|2006.7|4
1609926090000|2021-01-06 09:41:30|2007.1|2006.8|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|4
1609926100000|2021-01-06 09:41:40|2007|2006.7|2006.7|2006.4|2007|2006.7|2006.7|2006.4|3
1609926110000|2021-01-06 09:41:50|2006.3|2006|2005.7|2005.4|2006.3|2006|2005.7|2005.4|14
1609926120000|2021-01-06 09:42:00|2006|2005.7|2006|2005.7|2006|2005.7|2006|2005.7|1
1609926130000|2021-01-06 09:42:10|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|1
1609926140000|2021-01-06 09:42:20|2006.3|2006|2006.3|2006|2006.3|2006|2006.3|2006|4
1609926160000|2021-01-06 09:42:40|2006.4|2006.1|2006.3|2006|2006.5|2006.2|2006.1|2005.8|27
1609926170000|2021-01-06 09:42:50|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|1
1609926180000|2021-01-06 09:43:00|2007.2|2006.9|2007.5|2007.2|2007.5|2007.2|2007.2|2006.9|3
1609926190000|2021-01-06 09:43:10|2007.7|2007.4|2007.6|2007.3|2007.7|2007.4|2007.6|2007.3|5
1609926210000|2021-01-06 09:43:30|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|1
1609926220000|2021-01-06 09:43:40|2008.2|2007.9|2008.9|2008.6|2009|2008.7|2008.2|2007.9|14
1609926230000|2021-01-06 09:43:50|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2
1609926240000|2021-01-06 09:44:00|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|1
1609926250000|2021-01-06 09:44:10|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|1
1609926270000|2021-01-06 09:44:30|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2
1609926280000|2021-01-06 09:44:40|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|1
1609926300000|2021-01-06 09:45:00|2009.3|2009|2009.7|2009.4|2009.7|2009.4|2009.3|2009|8
1609926310000|2021-01-06 09:45:10|2009.8|2009.5|2009.9|2009.6|2009.9|2009.6|2009.8|2009.5|3
1609926320000|2021-01-06 09:45:20|2009.8|2009.5|2009.9|2009.6|2009.9|2009.6|2009.6|2009.3|9
1609926330000|2021-01-06 09:45:30|2009.5|2009.2|2009|2008.7|2009.5|2009.2|2009|2008.7|6
1609926350000|2021-01-06 09:45:50|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|5
1609926360000|2021-01-06 09:46:00|2009.3|2009|2008.6|2008.3|2009.3|2009|2008.6|2008.3|9
1609926370000|2021-01-06 09:46:10|||||||||2
1609926380000|2021-01-06 09:46:20|2009.1|2008.8|2008.3|2008|2009.3|2009|2008.3|2008|34
1609926390000|2021-01-06 09:46:30|2008.6|2008.3|2008.8|2008.5|2009.1|2008.8|2008.6|2008.3|18
1609926400000|2021-01-06 09:46:40|2008.7|2008.4|2008.8|2008.5|2008.8|2008.5|2008.5|2008.2|11
1609926410000|2021-01-06 09:46:50|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|1
1609926430000|2021-01-06 09:47:10|2008.4|2008.1|2008.8|2008.5|2009.1|2008.8|2008.4|2008.1|11
1609926440000|2021-01-06 09:47:20|2008.4|2008.1|2010|2009.7|2010.2|2009.9|2008.4|2008.1|27
1609926450000|2021-01-06 09:47:30|2010.3|2010|2009.2|2008.9|2010.3|2010|2009.1|2008.8|14
1609926460000|2021-01-06 09:47:40|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|1
1609926470000|2021-01-06 09:47:50|2009|2008.7|2009.6|2009.3|2009.6|2009.3|2008.7|2008.4|10
1609926480000|2021-01-06 09:48:00|2009.7|2009.4|2009.6|2009.3|2010.3|2010|2009.6|2009.3|23
1609926490000|2021-01-06 09:48:10|2010|2009.7|2009.9|2009.6|2010|2009.7|2009.9|2009.6|7
1609926500000|2021-01-06 09:48:20|2010|2009.7|2010.4|2010.1|2010.4|2010.1|2010|2009.7|4
1609926510000|2021-01-06 09:48:30|2010|2009.7|2010.2|2009.9|2010.2|2009.9|2009.7|2009.4|8
1609926520000|2021-01-06 09:48:40|2010.4|2010.1|2010.8|2010.5|2011|2010.7|2010.1|2009.8|15
1609926530000|2021-01-06 09:48:50|2011|2010.7|2010.7|2010.4|2011|2010.7|2010.7|2010.4|6
1609926540000|2021-01-06 09:49:00|2010.9|2010.6|2011.1|2010.8|2012.2|2011.9|2010.7|2010.4|45
1609926550000|2021-01-06 09:49:10|2010.8|2010.5|2011.8|2011.5|2011.8|2011.5|2010.7|2010.4|3
1609926560000|2021-01-06 09:49:20|2011.9|2011.6|2011.2|2010.9|2012|2011.7|2011.2|2010.9|22
1609926580000|2021-01-06 09:49:40|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|1
1609926590000|2021-01-06 09:49:50|2011.6|2011.3|2012.2|2011.9|2012.9|2012.6|2011.6|2011.3|49
1609926600000|2021-01-06 09:50:00|2012.5|2012.2|2012.8|2012.5|2013.2|2012.9|2012.3|2012|28
1609926610000|2021-01-06 09:50:10|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|13
1609926620000|2021-01-06 09:50:20|2013.8|2013.5|2014.8|2014.5|2014.8|2014.5|2013.8|2013.5|23
1609926630000|2021-01-06 09:50:30|2014.9|2014.6|2015.7|2015.4|2016.2|2015.9|2014.9|2014.6|22
1609926640000|2021-01-06 09:50:40|2015.6|2015.3|2015.5|2015.2|2015.9|2015.6|2015.5|2015.2|15
1609926650000|2021-01-06 09:50:50|2015|2014.7|2014.8|2014.5|2015|2014.7|2014.8|2014.5|6
1609926660000|2021-01-06 09:51:00|2015.1|2014.8|2015.8|2015.5|2016|2015.7|2015.1|2014.8|43
1609926670000|2021-01-06 09:51:10|2015.6|2015.3|2015.9|2015.6|2015.9|2015.6|2015.6|2015.3|8
1609926680000|2021-01-06 09:51:20|2015.6|2015.3|2015.4|2015.1|2015.6|2015.3|2015.4|2015.1|8
1609926690000|2021-01-06 09:51:30|2015.6|2015.3|2015.3|2015|2015.8|2015.5|2015.3|2015|8
1609926700000|2021-01-06 09:51:40|2015.5|2015.2|2016|2015.7|2016|2015.7|2015.5|2015.2|4
1609926710000|2021-01-06 09:51:50|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|1
1609926720000|2021-01-06 09:52:00|2014.8|2014.5|2014.2|2013.9|2014.8|2014.5|2013.8|2013.5|11
1609926730000|2021-01-06 09:52:10|2014.5|2014.2|2014|2013.7|2014.5|2014.2|2014|2013.7|4
1609926740000|2021-01-06 09:52:20|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|12
1609926760000|2021-01-06 09:52:40|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1609926770000|2021-01-06 09:52:50|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1609926780000|2021-01-06 09:53:00|2014.3|2014|2014.6|2014.3|2014.6|2014.3|2014.1|2013.8|22
1609926790000|2021-01-06 09:53:10|2014.9|2014.6|2015.2|2014.9|2015.3|2015|2014.9|2014.6|11
1609926800000|2021-01-06 09:53:20|2015.1|2014.8|2014.9|2014.6|2015.1|2014.8|2014.9|2014.6|15
1609926810000|2021-01-06 09:53:30|2015.2|2014.9|2015.2|2014.9|2015.5|2015.2|2015.2|2014.9|18
1609926820000|2021-01-06 09:53:40|2015.1|2014.8|2015|2014.7|2015.1|2014.8|2015|2014.7|5
1609926830000|2021-01-06 09:53:50|2014.7|2014.4|2014.6|2014.3|2014.7|2014.4|2014.6|2014.3|3
1609926840000|2021-01-06 09:54:00|2014.7|2014.4|2014.9|2014.6|2014.9|2014.6|2014.5|2014.2|4
1609926850000|2021-01-06 09:54:10|2015.1|2014.8|2014.8|2014.5|2015.1|2014.8|2014.8|2014.5|4
1609926860000|2021-01-06 09:54:20|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2
1609926880000|2021-01-06 09:54:40|2014.2|2013.9|2014|2013.7|2014.2|2013.9|2014|2013.7|4
1609926890000|2021-01-06 09:54:50|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|1
1609926900000|2021-01-06 09:55:00|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|2
1609926910000|2021-01-06 09:55:10|2013.9|2013.6|2014|2013.7|2014|2013.7|2013.9|2013.6|4
1609926920000|2021-01-06 09:55:20|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|3
1609926930000|2021-01-06 09:55:30|2014|2013.7|2014.6|2014.3|2014.6|2014.3|2014|2013.7|3
1609926940000|2021-01-06 09:55:40|2014.5|2014.2|2014.7|2014.4|2014.8|2014.5|2014.5|2014.2|16
1609926950000|2021-01-06 09:55:50|2014.6|2014.3|2014.4|2014.1|2014.6|2014.3|2014.4|2014.1|16
1609926960000|2021-01-06 09:56:00|2014.9|2014.6|2014.4|2014.1|2014.9|2014.6|2014.4|2014.1|16
1609926970000|2021-01-06 09:56:10|2014.1|2013.8|2014.2|2013.9|2014.2|2013.9|2013.3|2013|18
1609926980000|2021-01-06 09:56:20|2014.4|2014.1|2014.3|2014|2014.5|2014.2|2014.3|2014|5
1609926990000|2021-01-06 09:56:30|2014.6|2014.3|2014.4|2014.1|2014.7|2014.4|2014.4|2014.1|20
1609927000000|2021-01-06 09:56:40|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2
1609927010000|2021-01-06 09:56:50|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|1
1609927020000|2021-01-06 09:57:00|2014|2013.7|2013.5|2013.2|2014|2013.7|2013.5|2013.2|5
1609927030000|2021-01-06 09:57:10|2013.2|2012.9|2013.4|2013.1|2013.4|2013.1|2013.1|2012.8|6
1609927040000|2021-01-06 09:57:20|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|3
1609927050000|2021-01-06 09:57:30|2013|2012.7|2012.9|2012.6|2013|2012.7|2012.9|2012.6|4
1609927060000|2021-01-06 09:57:40|2012.5|2012.2|2012.1|2011.8|2012.5|2012.2|2012.1|2011.8|5
1609927070000|2021-01-06 09:57:50|2012|2011.7|2012.8|2012.5|2013.2|2012.9|2012|2011.7|54
1609927080000|2021-01-06 09:58:00|2013|2012.7|2013.2|2012.9|2013.2|2012.9|2013|2012.7|5
1609927090000|2021-01-06 09:58:10|||||||||3
1609927100000|2021-01-06 09:58:20|2013|2012.7|2013.5|2013.2|2013.5|2013.2|2013|2012.7|12
1609927110000|2021-01-06 09:58:30|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1609927120000|2021-01-06 09:58:40|2013.1|2012.8|2013.3|2013|2013.3|2013|2013|2012.7|5
1609927130000|2021-01-06 09:58:50|2013.4|2013.1|2013.1|2012.8|2013.4|2013.1|2013.1|2012.8|3
1609927140000|2021-01-06 09:59:00|2013.3|2013|2013.3|2013|2013.8|2013.5|2013.1|2012.8|14
1609927150000|2021-01-06 09:59:10|2013.6|2013.3|2013.7|2013.4|2013.8|2013.5|2013.6|2013.3|3
1609927160000|2021-01-06 09:59:20|2013.6|2013.3|2014.1|2013.8|2014.1|2013.8|2013.6|2013.3|4
1609927180000|2021-01-06 09:59:40|2014.6|2014.3|2014.9|2014.6|2014.9|2014.6|2014.6|2014.3|14
1609927190000|2021-01-06 09:59:50|2014.6|2014.3|2015.4|2015.1|2015.4|2015.1|2014.6|2014.3|10
1609927200000|2021-01-06 10:00:00|2015.6|2015.3|2015.3|2015|2015.6|2015.3|2015.3|2015|10
1609927210000|2021-01-06 10:00:10|2015.8|2015.5|2015.2|2014.9|2015.8|2015.5|2015.2|2014.9|34
1609927220000|2021-01-06 10:00:20|2015.3|2015|2015.2|2014.9|2015.6|2015.3|2015.2|2014.9|11
1609927230000|2021-01-06 10:00:30|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|2
1609927240000|2021-01-06 10:00:40|2015|2014.7|2015|2014.7|2015|2014.7|2015|2014.7|2
1609927250000|2021-01-06 10:00:50|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.4|2014.1|3
1609927260000|2021-01-06 10:01:00|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|6
1609927280000|2021-01-06 10:01:20|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|1
1609927290000|2021-01-06 10:01:30|2015.1|2014.8|2015|2014.7|2015.1|2014.8|2015|2014.7|3
1609927300000|2021-01-06 10:01:40|2015.3|2015|2015.5|2015.2|2015.5|2015.2|2015.3|2015|2
1609927310000|2021-01-06 10:01:50|2015.7|2015.4|2016.4|2016.1|2016.4|2016.1|2015.7|2015.4|23
1609927320000|2021-01-06 10:02:00|2016|2015.7|2015.8|2015.5|2016.3|2016|2015.8|2015.5|6
1609927330000|2021-01-06 10:02:10|2015.7|2015.4|2016.3|2016|2016.3|2016|2015.6|2015.3|32
1609927340000|2021-01-06 10:02:20|2016.5|2016.2|2016.3|2016|2016.6|2016.3|2016.3|2016|20
1609927350000|2021-01-06 10:02:30|2016.6|2016.3|2016.2|2015.9|2016.6|2016.3|2016.2|2015.9|5
1609927360000|2021-01-06 10:02:40|2016.5|2016.2|2017.2|2016.9|2017.4|2017.1|2016.5|2016.2|48
1609927370000|2021-01-06 10:02:50|2017.1|2016.8|2017.2|2016.9|2017.4|2017.1|2017.1|2016.8|11
1609927380000|2021-01-06 10:03:00|2017.4|2017.1|2017.6|2017.3|2017.6|2017.3|2017.4|2017.1|19
1609927390000|2021-01-06 10:03:10|2017.7|2017.4|2018|2017.7|2018|2017.7|2017.7|2017.4|8
1609927400000|2021-01-06 10:03:20|2017.8|2017.5|2017.9|2017.6|2018.1|2017.8|2017.8|2017.5|15
1609927410000|2021-01-06 10:03:30|2018.3|2018|2018.4|2018.1|2018.8|2018.5|2018.3|2018|98
1609927420000|2021-01-06 10:03:40|2018.3|2018|2018.3|2018|2018.3|2018|2018.3|2018|2
1609927430000|2021-01-06 10:03:50|2018.6|2018.3|2018.6|2018.3|2018.8|2018.5|2018.5|2018.2|36
1609927440000|2021-01-06 10:04:00|2018.5|2018.2|2018|2017.7|2018.6|2018.3|2017.7|2017.4|24
1609927450000|2021-01-06 10:04:10|2017.7|2017.4|2017.6|2017.3|2017.8|2017.5|2017.5|2017.2|10
1609927460000|2021-01-06 10:04:20|2018|2017.7|2018.8|2018.5|2018.8|2018.5|2017.9|2017.6|81
1609927470000|2021-01-06 10:04:30|2018.7|2018.4|2018.5|2018.2|2018.7|2018.4|2018.4|2018.1|31
1609927480000|2021-01-06 10:04:40|2018.4|2018.1|2018.1|2017.8|2018.4|2018.1|2018.1|2017.8|15
1609927490000|2021-01-06 10:04:50|2017.8|2017.5|2018.3|2018|2018.4|2018.1|2017.8|2017.5|9
1609927500000|2021-01-06 10:05:00|2018.2|2017.9|2018.3|2018|2018.5|2018.2|2018|2017.7|29
1609927510000|2021-01-06 10:05:10|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2018.3|2018|7
1609927520000|2021-01-06 10:05:20|2018.7|2018.4|2019.7|2019.4|2019.8|2019.5|2018.7|2018.4|80
1609927530000|2021-01-06 10:05:30|2019.5|2019.2|2018.7|2018.4|2019.7|2019.4|2018.7|2018.4|26
1609927540000|2021-01-06 10:05:40|2018.8|2018.5|2018.3|2018|2018.8|2018.5|2018.3|2018|11
1609927550000|2021-01-06 10:05:50|2018.9|2018.6|2019.4|2019.1|2019.4|2019.1|2018.9|2018.6|17
1609927560000|2021-01-06 10:06:00|2018.9|2018.6|2018.6|2018.3|2019.3|2019|2018.6|2018.3|28
1609927570000|2021-01-06 10:06:10|2018.1|2017.8|2017.4|2017.1|2018.5|2018.2|2017.4|2017.1|46
1609927580000|2021-01-06 10:06:20|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|2018.3|2018|15
1609927590000|2021-01-06 10:06:30|2018.5|2018.2|2018.9|2018.6|2018.9|2018.6|2018.5|2018.2|12
1609927600000|2021-01-06 10:06:40|2019.2|2018.9|2019.5|2019.2|2019.7|2019.4|2019.2|2018.9|15
1609927610000|2021-01-06 10:06:50|2019.6|2019.3|2019.6|2019.3|2019.6|2019.3|2019.4|2019.1|17
1609927620000|2021-01-06 10:07:00|2019.2|2018.9|2019.1|2018.8|2019.3|2019|2018.9|2018.6|7
1609927630000|2021-01-06 10:07:10|2018.9|2018.6|2019|2018.7|2019|2018.7|2018.9|2018.6|3
1609927640000|2021-01-06 10:07:20|2019.1|2018.8|2018.3|2018|2019.1|2018.8|2018.3|2018|18
1609927650000|2021-01-06 10:07:30|2018.2|2017.9|2018.9|2018.6|2018.9|2018.6|2018.1|2017.8|74
1609927660000|2021-01-06 10:07:40|2018.7|2018.4|2018.7|2018.4|2018.7|2018.4|2018.6|2018.3|7
1609927670000|2021-01-06 10:07:50|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|3
1609927680000|2021-01-06 10:08:00|2018.1|2017.8|2018.2|2017.9|2018.2|2017.9|2017.9|2017.6|10
1609927690000|2021-01-06 10:08:10|2018.6|2018.3|2019.1|2018.8|2019.1|2018.8|2018.6|2018.3|14
1609927700000|2021-01-06 10:08:20|2019.2|2018.9|2019.7|2019.4|2019.7|2019.4|2019.2|2018.9|9
1609927710000|2021-01-06 10:08:30|2020.8|2020.5|2020.3|2020|2021|2020.7|2020.3|2020|66
1609927720000|2021-01-06 10:08:40|2020.1|2019.8|2020.2|2019.9|2020.2|2019.9|2020.1|2019.8|3
1609927730000|2021-01-06 10:08:50|2020.7|2020.4|2021.1|2020.8|2021.2|2020.9|2020.2|2019.9|89
1609927740000|2021-01-06 10:09:00|2021|2020.7|2021|2020.7|2021.2|2020.9|2020.9|2020.6|19
1609927750000|2021-01-06 10:09:10|2021.1|2020.8|2021|2020.7|2021.3|2021|2021|2020.7|16
1609927760000|2021-01-06 10:09:20|2021.2|2020.9|2021.3|2021|2021.3|2021|2021.1|2020.8|15
1609927770000|2021-01-06 10:09:30|2021.2|2020.9|2022.3|2022|2022.6|2022.3|2021.2|2020.9|140
1609927780000|2021-01-06 10:09:40|2022.4|2022.1|2023.1|2022.8|2023.1|2022.8|2022.4|2022.1|15
1609927790000|2021-01-06 10:09:50|2023.2|2022.9|2022.9|2022.6|2023.3|2023|2022.7|2022.4|52
1609927800000|2021-01-06 10:10:00|2022.8|2022.5|2023.3|2023|2023.6|2023.3|2022.7|2022.4|65
1609927810000|2021-01-06 10:10:10|2023.6|2023.3|2023.5|2023.2|2023.7|2023.4|2023.3|2023|13
1609927820000|2021-01-06 10:10:20|2023.7|2023.4|2024.2|2023.9|2024.4|2024.1|2023.7|2023.4|64
1609927830000|2021-01-06 10:10:30|2024.4|2024.1|2024.4|2024.1|2024.6|2024.3|2024.4|2024.1|48
1609927840000|2021-01-06 10:10:40|2024.6|2024.3|2024.3|2024|2024.7|2024.4|2024.3|2024|51
1609927850000|2021-01-06 10:10:50|2024.6|2024.3|2022.3|2022|2024.6|2024.3|2022.3|2022|35
1609927860000|2021-01-06 10:11:00|2022.2|2021.9|2021.8|2021.5|2022.2|2021.9|2021.3|2021|21
1609927870000|2021-01-06 10:11:10|2021.6|2021.3|2020.6|2020.3|2021.8|2021.5|2020|2019.7|33
1609927880000|2021-01-06 10:11:20|2020.3|2020|2020.4|2020.1|2020.7|2020.4|2020.3|2020|37
1609927890000|2021-01-06 10:11:30|2020.6|2020.3|2020.1|2019.8|2021|2020.7|2020.1|2019.8|25
1609927900000|2021-01-06 10:11:40|2020|2019.7|2019.7|2019.4|2020|2019.7|2019.7|2019.4|12
1609927910000|2021-01-06 10:11:50|2019.6|2019.3|2019.8|2019.5|2020.2|2019.9|2019.3|2019|33
1609927920000|2021-01-06 10:12:00|2020.4|2020.1|2019.6|2019.3|2020.7|2020.4|2019.3|2019|37
1609927930000|2021-01-06 10:12:10|2019.7|2019.4|2019.8|2019.5|2020.3|2020|2019.7|2019.4|24
1609927940000|2021-01-06 10:12:20|2019.7|2019.4|2019.8|2019.5|2020.1|2019.8|2019.5|2019.2|34
1609927950000|2021-01-06 10:12:30|2020|2019.7|2019.5|2019.2|2020|2019.7|2019.5|2019.2|22
1609927960000|2021-01-06 10:12:40|2019.6|2019.3|2019.8|2019.5|2019.8|2019.5|2019.5|2019.2|15
1609927970000|2021-01-06 10:12:50|2019.9|2019.6|2019.8|2019.5|2020.2|2019.9|2019.8|2019.5|22
1609927980000|2021-01-06 10:13:00|2019.7|2019.4|2019.8|2019.5|2020.1|2019.8|2019.7|2019.4|7
1609927990000|2021-01-06 10:13:10|2020|2019.7|2020|2019.7|2020|2019.7|2020|2019.7|1
1609928000000|2021-01-06 10:13:20|2020.1|2019.8|2019.8|2019.5|2020.1|2019.8|2019.8|2019.5|5
1609928010000|2021-01-06 10:13:30|2019.7|2019.4|2019.9|2019.6|2019.9|2019.6|2019.7|2019.4|3
1609928020000|2021-01-06 10:13:40|2020.1|2019.8|2020.1|2019.8|2020.1|2019.8|2020.1|2019.8|4
1609928030000|2021-01-06 10:13:50|2020|2019.7|2019.8|2019.5|2020|2019.7|2019.8|2019.5|6
1609928040000|2021-01-06 10:14:00|2019.9|2019.6|2021.5|2021.2|2021.5|2021.2|2019.7|2019.4|20
1609928050000|2021-01-06 10:14:10|2021.2|2020.9|2021.9|2021.6|2022.4|2022.1|2021.1|2020.8|31
1609928060000|2021-01-06 10:14:20|2021.5|2021.2|2021.3|2021|2021.5|2021.2|2021.3|2021|5
1609928070000|2021-01-06 10:14:30|2021.4|2021.1|2021.3|2021|2021.4|2021.1|2021.1|2020.8|6
1609928080000|2021-01-06 10:14:40|2021.4|2021.1|2022.5|2022.2|2022.5|2022.2|2021.4|2021.1|13
1609928090000|2021-01-06 10:14:50|2022.4|2022.1|2021.7|2021.4|2022.7|2022.4|2021.7|2021.4|19
1609928100000|2021-01-06 10:15:00|2022.1|2021.8|2022.3|2022|2022.5|2022.2|2022.1|2021.8|12
1609928110000|2021-01-06 10:15:10|2022.1|2021.8|2022.1|2021.8|2022.1|2021.8|2022.1|2021.8|2
1609928120000|2021-01-06 10:15:20|2022|2021.7|2022.8|2022.5|2022.9|2022.6|2021.8|2021.5|56
1609928130000|2021-01-06 10:15:30|2023.1|2022.8|2023.3|2023|2024.1|2023.8|2023.1|2022.8|36
1609928140000|2021-01-06 10:15:40|2023.8|2023.5|2024.1|2023.8|2024.3|2024|2023.8|2023.5|7
1609928150000|2021-01-06 10:15:50|2024.7|2024.4|2023.9|2023.6|2024.7|2024.4|2023.8|2023.5|37
1609928160000|2021-01-06 10:16:00|2023.5|2023.2|2024.1|2023.8|2024.3|2024|2023.5|2023.2|35
1609928170000|2021-01-06 10:16:10|2024.2|2023.9|2024.5|2024.2|2024.8|2024.5|2024|2023.7|66
1609928180000|2021-01-06 10:16:20|2024.4|2024.1|2023.4|2023.1|2024.4|2024.1|2023.4|2023.1|20
1609928190000|2021-01-06 10:16:30|2023.3|2023|2023.7|2023.4|2023.7|2023.4|2023.1|2022.8|10
1609928200000|2021-01-06 10:16:40|2023.5|2023.2|2024.7|2024.4|2024.7|2024.4|2023.3|2023|29
1609928210000|2021-01-06 10:16:50|2024.9|2024.6|2024|2023.7|2025.2|2024.9|2023.9|2023.6|36
1609928220000|2021-01-06 10:17:00|2024.2|2023.9|2024.4|2024.1|2024.4|2024.1|2024.2|2023.9|5
1609928230000|2021-01-06 10:17:10|2024.5|2024.2|2024.3|2024|2024.5|2024.2|2024.3|2024|11
1609928240000|2021-01-06 10:17:20|2024.5|2024.2|2024.2|2023.9|2024.5|2024.2|2024.2|2023.9|10
1609928250000|2021-01-06 10:17:30|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|3
1609928260000|2021-01-06 10:17:40|2024.6|2024.3|2025.4|2025.1|2025.6|2025.3|2024.6|2024.3|24
1609928270000|2021-01-06 10:17:50|2025.6|2025.3|2025.3|2025|2025.7|2025.4|2025.1|2024.8|42
1609928280000|2021-01-06 10:18:00|2025.4|2025.1|2025.5|2025.2|2025.7|2025.4|2025.3|2025|15
1609928300000|2021-01-06 10:18:20|2025.4|2025.1|2025.9|2025.6|2025.9|2025.6|2025.2|2024.9|8
1609928310000|2021-01-06 10:18:30|2025.8|2025.5|2025.6|2025.3|2025.8|2025.5|2025.6|2025.3|6
1609928320000|2021-01-06 10:18:40|2025.8|2025.5|2026|2025.7|2026|2025.7|2025.8|2025.5|6
1609928330000|2021-01-06 10:18:50|2025.7|2025.4|2026|2025.7|2026|2025.7|2025.7|2025.4|6
1609928340000|2021-01-06 10:19:00|2025.9|2025.6|2026.3|2026|2026.3|2026|2025.8|2025.5|17
1609928350000|2021-01-06 10:19:10|2026.2|2025.9|2026.1|2025.8|2026.3|2026|2026.1|2025.8|11
1609928360000|2021-01-06 10:19:20|2026.2|2025.9|2026.1|2025.8|2026.5|2026.2|2026.1|2025.8|28
1609928370000|2021-01-06 10:19:30|2026|2025.7|2025.5|2025.2|2026.1|2025.8|2025.5|2025.2|11
1609928380000|2021-01-06 10:19:40|2026|2025.7|2026.2|2025.9|2026.2|2025.9|2026|2025.7|2
1609928390000|2021-01-06 10:19:50|2026.1|2025.8|2025.9|2025.6|2026.1|2025.8|2025.9|2025.6|6
1609928400000|2021-01-06 10:20:00|2025.8|2025.5|2025.8|2025.5|2026.1|2025.8|2025.5|2025.2|9
1609928410000|2021-01-06 10:20:10|2026.1|2025.8|2025.8|2025.5|2026.1|2025.8|2025.6|2025.3|17
1609928420000|2021-01-06 10:20:20|2025.7|2025.4|2026.7|2026.4|2026.7|2026.4|2025.7|2025.4|15
1609928430000|2021-01-06 10:20:30|2026.4|2026.1|2026.2|2025.9|2026.5|2026.2|2026.2|2025.9|15
1609928440000|2021-01-06 10:20:40|2026.1|2025.8|2026.3|2026|2026.3|2026|2026.1|2025.8|5
1609928450000|2021-01-06 10:20:50|2026|2025.7|2027.8|2027.5|2027.8|2027.5|2026|2025.7|85
1609928460000|2021-01-06 10:21:00|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.4|2027.1|13
1609928470000|2021-01-06 10:21:10|2027.7|2027.4|2027.2|2026.9|2027.7|2027.4|2027.2|2026.9|13
1609928480000|2021-01-06 10:21:20|2027.5|2027.2|2026.6|2026.3|2027.5|2027.2|2026.5|2026.2|28
1609928490000|2021-01-06 10:21:30|2026.7|2026.4|2027|2026.7|2027|2026.7|2026.4|2026.1|31
1609928500000|2021-01-06 10:21:40|2027.3|2027|2027.6|2027.3|2027.8|2027.5|2027.3|2027|77
1609928510000|2021-01-06 10:21:50|2027.4|2027.1|2027.7|2027.4|2027.8|2027.5|2027.4|2027.1|25
1609928520000|2021-01-06 10:22:00|2027.5|2027.2|2027|2026.7|2027.5|2027.2|2027|2026.7|14
1609928530000|2021-01-06 10:22:10|2026.8|2026.5|2026.9|2026.6|2027|2026.7|2026.8|2026.5|5
1609928540000|2021-01-06 10:22:20|2027|2026.7|2027.1|2026.8|2027.3|2027|2027|2026.7|7
1609928560000|2021-01-06 10:22:40|2026.6|2026.3|2026.7|2026.4|2027.1|2026.8|2026.6|2026.3|15
1609928570000|2021-01-06 10:22:50|2026.9|2026.6|2026.5|2026.2|2027|2026.7|2026.5|2026.2|4
1609928580000|2021-01-06 10:23:00|2026.7|2026.4|2026.9|2026.6|2026.9|2026.6|2026.6|2026.3|9
1609928590000|2021-01-06 10:23:10|2026.8|2026.5|2027.9|2027.6|2027.9|2027.6|2026.8|2026.5|22
1609928600000|2021-01-06 10:23:20|2026.8|2026.5|2026.7|2026.4|2026.8|2026.5|2026.6|2026.3|10
1609928610000|2021-01-06 10:23:30|2027|2026.7|2026.9|2026.6|2027.2|2026.9|2026.9|2026.6|6
1609928620000|2021-01-06 10:23:40|2027.1|2026.8|2026.6|2026.3|2027.1|2026.8|2026.6|2026.3|4
1609928630000|2021-01-06 10:23:50|2026.5|2026.2|2026.5|2026.2|2026.8|2026.5|2026.5|2026.2|5
1609928640000|2021-01-06 10:24:00|2026.6|2026.3|2026.5|2026.2|2026.7|2026.4|2026.5|2026.2|10
1609928650000|2021-01-06 10:24:10|2026.7|2026.4|2026.8|2026.5|2026.9|2026.6|2026.5|2026.2|47
1609928660000|2021-01-06 10:24:20|2027|2026.7|2026.5|2026.2|2027|2026.7|2026.5|2026.2|19
1609928670000|2021-01-06 10:24:30|2026.4|2026.1|2026.4|2026.1|2026.4|2026.1|2026.4|2026.1|18
1609928680000|2021-01-06 10:24:40|2026.2|2025.9|2026|2025.7|2026.6|2026.3|2026|2025.7|8
1609928690000|2021-01-06 10:24:50|2025.5|2025.2|2025.9|2025.6|2026.5|2026.2|2025.5|2025.2|48
1609928700000|2021-01-06 10:25:00|2026.1|2025.8|2026.3|2026|2026.3|2026|2026.1|2025.8|7
1609928710000|2021-01-06 10:25:10|2026.7|2026.4|2026.5|2026.2|2026.8|2026.5|2026.5|2026.2|9
1609928720000|2021-01-06 10:25:20|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|6
1609928730000|2021-01-06 10:25:30|2027|2026.7|2027.2|2026.9|2027.2|2026.9|2026.8|2026.5|8
1609928740000|2021-01-06 10:25:40|2027.4|2027.1|2026.8|2026.5|2027.7|2027.4|2026.8|2026.5|9
1609928750000|2021-01-06 10:25:50|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|1
1609928760000|2021-01-06 10:26:00|2026.4|2026.1|2027.1|2026.8|2027.1|2026.8|2026.4|2026.1|2
1609928770000|2021-01-06 10:26:10|2027.7|2027.4|2027.9|2027.6|2027.9|2027.6|2027.7|2027.4|4
1609928780000|2021-01-06 10:26:20|2027.7|2027.4|2027.3|2027|2027.7|2027.4|2027.3|2027|2
1609928790000|2021-01-06 10:26:30|2027.6|2027.3|2026.1|2025.8|2027.6|2027.3|2025.9|2025.6|11
1609928800000|2021-01-06 10:26:40|2025.8|2025.5|2026.5|2026.2|2026.5|2026.2|2025.7|2025.4|7
1609928810000|2021-01-06 10:26:50|2027.1|2026.8|2027.4|2027.1|2027.4|2027.1|2027|2026.7|13
1609928820000|2021-01-06 10:27:00|2027.1|2026.8|2027.2|2026.9|2027.2|2026.9|2027.1|2026.8|6
1609928830000|2021-01-06 10:27:10|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2
1609928840000|2021-01-06 10:27:20|2027|2026.7|2027.3|2027|2027.4|2027.1|2027|2026.7|6
1609928850000|2021-01-06 10:27:30|2027.2|2026.9|2026.9|2026.6|2027.2|2026.9|2026.9|2026.6|3
1609928860000|2021-01-06 10:27:40|2026.6|2026.3|2026|2025.7|2026.6|2026.3|2026|2025.7|12
1609928870000|2021-01-06 10:27:50|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|1
1609928880000|2021-01-06 10:28:00|2024.8|2024.5|2024.6|2024.3|2024.9|2024.6|2024.3|2024|13
1609928890000|2021-01-06 10:28:10|2024.9|2024.6|2024.3|2024|2024.9|2024.6|2024.1|2023.8|12
1609928900000|2021-01-06 10:28:20|2024.4|2024.1|2024.8|2024.5|2024.8|2024.5|2024.3|2024|5
1609928910000|2021-01-06 10:28:30|2024.5|2024.2|2023.9|2023.6|2024.5|2024.2|2023.9|2023.6|11
1609928920000|2021-01-06 10:28:40|2024.2|2023.9|2023.9|2023.6|2024.2|2023.9|2023.9|2023.6|8
1609928930000|2021-01-06 10:28:50|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2
1609928940000|2021-01-06 10:29:00|2023.5|2023.2|2023.2|2022.9|2023.5|2023.2|2023.2|2022.9|11
1609928950000|2021-01-06 10:29:10|2023.6|2023.3|2024.3|2024|2024.4|2024.1|2023.6|2023.3|31
1609928960000|2021-01-06 10:29:20|2024.8|2024.5|2025.6|2025.3|2026.1|2025.8|2024.7|2024.4|56
1609928970000|2021-01-06 10:29:30|2025.5|2025.2|2025.7|2025.4|2025.7|2025.4|2025.1|2024.8|55
1609928980000|2021-01-06 10:29:40|2026.2|2025.9|2026.5|2026.2|2027|2026.7|2026.2|2025.9|50
1609928990000|2021-01-06 10:29:50|2025.6|2025.3|2025.9|2025.6|2026.1|2025.8|2025.6|2025.3|5
1609929000000|2021-01-06 10:30:00|2026.1|2025.8|2025.5|2025.2|2026.4|2026.1|2025.5|2025.2|18
1609929010000|2021-01-06 10:30:10|2025.9|2025.6|2026.4|2026.1|2026.5|2026.2|2025.6|2025.3|21
1609929020000|2021-01-06 10:30:20|2026.5|2026.2|2027.2|2026.9|2027.2|2026.9|2026.4|2026.1|37
1609929030000|2021-01-06 10:30:30|2027.1|2026.8|2026.6|2026.3|2027.1|2026.8|2026.4|2026.1|12
1609929040000|2021-01-06 10:30:40|2026.3|2026|2026.4|2026.1|2026.5|2026.2|2025.5|2025.2|105
1609929050000|2021-01-06 10:30:50|2026.5|2026.2|2026|2025.7|2026.5|2026.2|2025.6|2025.3|18
1609929060000|2021-01-06 10:31:00|2025.7|2025.4|2026.1|2025.8|2026.1|2025.8|2025.7|2025.4|6
1609929070000|2021-01-06 10:31:10|2026|2025.7|2026|2025.7|2026|2025.7|2025.6|2025.3|79
1609929080000|2021-01-06 10:31:20|2026.2|2025.9|2026.5|2026.2|2026.6|2026.3|2026.2|2025.9|47
1609929090000|2021-01-06 10:31:30|2026.8|2026.5|2025.9|2025.6|2027.5|2027.2|2025.9|2025.6|21
1609929100000|2021-01-06 10:31:40|2025.7|2025.4|2026.2|2025.9|2026.2|2025.9|2025.7|2025.4|19
1609929110000|2021-01-06 10:31:50|2026.3|2026|2026.5|2026.2|2026.8|2026.5|2026.3|2026|26
1609929120000|2021-01-06 10:32:00|2026.6|2026.3|2026.8|2026.5|2026.9|2026.6|2026.6|2026.3|16
1609929130000|2021-01-06 10:32:10|2026.6|2026.3|2026.7|2026.4|2027|2026.7|2026.6|2026.3|4
1609929140000|2021-01-06 10:32:20|2027|2026.7|2027.2|2026.9|2027.7|2027.4|2027|2026.7|54
1609929150000|2021-01-06 10:32:30|2027.6|2027.3|2026.9|2026.6|2027.6|2027.3|2026.3|2026|24
1609929160000|2021-01-06 10:32:40|2026.4|2026.1|2027.2|2026.9|2027.2|2026.9|2026.4|2026.1|32
1609929170000|2021-01-06 10:32:50|2026.9|2026.6|2027.7|2027.4|2027.7|2027.4|2026.9|2026.6|10
1609929180000|2021-01-06 10:33:00|2027.6|2027.3|2027.8|2027.5|2027.8|2027.5|2027.4|2027.1|8
1609929190000|2021-01-06 10:33:10|2027.9|2027.6|2027.4|2027.1|2027.9|2027.6|2027.4|2027.1|4
1609929200000|2021-01-06 10:33:20|2027.3|2027|2026.9|2026.6|2027.3|2027|2026.9|2026.6|12
1609929210000|2021-01-06 10:33:30|2026.4|2026.1|2026|2025.7|2026.4|2026.1|2026|2025.7|9
1609929220000|2021-01-06 10:33:40|2025.7|2025.4|2025.8|2025.5|2025.8|2025.5|2025.4|2025.1|21
1609929230000|2021-01-06 10:33:50|2025.6|2025.3|2025.9|2025.6|2026.1|2025.8|2025.6|2025.3|20
1609929240000|2021-01-06 10:34:00|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|1
1609929250000|2021-01-06 10:34:10|2026.2|2025.9|2026.6|2026.3|2026.6|2026.3|2026.2|2025.9|31
1609929260000|2021-01-06 10:34:20|2026.7|2026.4|2027.7|2027.4|2027.7|2027.4|2026.7|2026.4|54
1609929270000|2021-01-06 10:34:30|2027.4|2027.1|2027.1|2026.8|2027.4|2027.1|2027|2026.7|29
1609929280000|2021-01-06 10:34:40|2026.7|2026.4|2028|2027.7|2028|2027.7|2026.6|2026.3|49
1609929290000|2021-01-06 10:34:50|2028.1|2027.8|2027.1|2026.8|2028.1|2027.8|2027.1|2026.8|23
1609929300000|2021-01-06 10:35:00|2027.2|2026.9|2027.1|2026.8|2027.6|2027.3|2027.1|2026.8|12
1609929310000|2021-01-06 10:35:10|2027.9|2027.6|2028.2|2027.9|2028.3|2028|2027.8|2027.5|53
1609929320000|2021-01-06 10:35:20|2028.5|2028.2|2028.7|2028.4|2029.2|2028.9|2028.5|2028.2|22
1609929330000|2021-01-06 10:35:30|2029.1|2028.8|2030.1|2029.8|2030.1|2029.8|2029.1|2028.8|63
1609929340000|2021-01-06 10:35:40|2030.2|2029.9|2031.2|2030.9|2031.2|2030.9|2030.2|2029.9|93
1609929350000|2021-01-06 10:35:50|2031.3|2031|2030.5|2030.2|2031.5|2031.2|2030.5|2030.2|58
1609929360000|2021-01-06 10:36:00|2030.6|2030.3|2030.2|2029.9|2030.6|2030.3|2030.2|2029.9|5
1609929370000|2021-01-06 10:36:10|2029.9|2029.6|2028.9|2028.6|2029.9|2029.6|2028.9|2028.6|25
1609929380000|2021-01-06 10:36:20|2028.4|2028.1|2027.6|2027.3|2028.4|2028.1|2027.6|2027.3|58
1609929390000|2021-01-06 10:36:30|2027.7|2027.4|2027.5|2027.2|2027.7|2027.4|2027.5|2027.2|5
1609929400000|2021-01-06 10:36:40|2027.9|2027.6|2027.5|2027.2|2027.9|2027.6|2027.4|2027.1|5
1609929410000|2021-01-06 10:36:50|2027.3|2027|2027.4|2027.1|2027.7|2027.4|2027.2|2026.9|19
1609929420000|2021-01-06 10:37:00|2027.5|2027.2|2027.3|2027|2027.5|2027.2|2027.2|2026.9|9
1609929430000|2021-01-06 10:37:10|2027.6|2027.3|2027.4|2027.1|2027.6|2027.3|2027.4|2027.1|4
1609929440000|2021-01-06 10:37:20|2027.9|2027.6|2027.9|2027.6|2028|2027.7|2027.8|2027.5|5
1609929450000|2021-01-06 10:37:30|2027.7|2027.4|2028.4|2028.1|2028.7|2028.4|2027.7|2027.4|31
1609929460000|2021-01-06 10:37:40|2028.3|2028|2028.2|2027.9|2028.6|2028.3|2027.5|2027.2|39
1609929470000|2021-01-06 10:37:50|2028|2027.7|2028.4|2028.1|2028.5|2028.2|2027.8|2027.5|14
1609929480000|2021-01-06 10:38:00|2029.1|2028.8|2029.8|2029.5|2029.8|2029.5|2029.1|2028.8|44
1609929490000|2021-01-06 10:38:10|2030.1|2029.8|2030.5|2030.2|2030.5|2030.2|2029.9|2029.6|42
1609929500000|2021-01-06 10:38:20|2030.4|2030.1|2030.2|2029.9|2030.4|2030.1|2028.9|2028.6|19
1609929510000|2021-01-06 10:38:30|2030.1|2029.8|2029.7|2029.4|2030.4|2030.1|2029.7|2029.4|10
1609929520000|2021-01-06 10:38:40|2030.4|2030.1|2029.8|2029.5|2030.4|2030.1|2029.8|2029.5|45
1609929540000|2021-01-06 10:39:00|2029.3|2029|2028.7|2028.4|2029.3|2029|2028.7|2028.4|8
1609929550000|2021-01-06 10:39:10|||||||||14
1609929560000|2021-01-06 10:39:20|2028.9|2028.6|2029|2028.7|2029.2|2028.9|2028.8|2028.5|9
1609929570000|2021-01-06 10:39:30|2028.8|2028.5|2028.2|2027.9|2028.8|2028.5|2028.2|2027.9|2
1609929580000|2021-01-06 10:39:40|2028.4|2028.1|2028.7|2028.4|2028.7|2028.4|2028.4|2028.1|13
1609929590000|2021-01-06 10:39:50|2029.4|2029.1|2030.1|2029.8|2030.5|2030.2|2029.4|2029.1|20
1609929600000|2021-01-06 10:40:00|2030|2029.7|2029.7|2029.4|2030.8|2030.5|2029.7|2029.4|50
1609929610000|2021-01-06 10:40:10|2029.9|2029.6|2029.8|2029.5|2029.9|2029.6|2029.8|2029.5|6
1609929620000|2021-01-06 10:40:20|2029.5|2029.2|2031.1|2030.8|2031.1|2030.8|2029.4|2029.1|44
1609929630000|2021-01-06 10:40:30|2031|2030.7|2031.1|2030.8|2031.1|2030.8|2030.7|2030.4|31
1609929640000|2021-01-06 10:40:40|2031.4|2031.1|2031.8|2031.5|2032.1|2031.8|2031.2|2030.9|105
1609929650000|2021-01-06 10:40:50|2031.9|2031.6|2032.5|2032.2|2032.9|2032.6|2031.7|2031.4|83
1609929660000|2021-01-06 10:41:00|2032.6|2032.3|2033.8|2033.5|2034.1|2033.8|2032.5|2032.2|79
1609929670000|2021-01-06 10:41:10|2033.6|2033.3|2033.2|2032.9|2033.6|2033.3|2033|2032.7|33
1609929680000|2021-01-06 10:41:20|2033.1|2032.8|2033.7|2033.4|2033.7|2033.4|2032.9|2032.6|28
1609929690000|2021-01-06 10:41:30|2034.1|2033.8|2033.3|2033|2034.1|2033.8|2032.9|2032.6|25
1609929700000|2021-01-06 10:41:40|2033.1|2032.8|2032.3|2032|2033.1|2032.8|2032.2|2031.9|10
1609929710000|2021-01-06 10:41:50|2032.5|2032.2|2032.4|2032.1|2032.5|2032.2|2032.3|2032|15
1609929720000|2021-01-06 10:42:00|2033.1|2032.8|2032.6|2032.3|2033.5|2033.2|2032.6|2032.3|23
1609929730000|2021-01-06 10:42:10|2033.3|2033|2033.6|2033.3|2033.9|2033.6|2033.3|2033|31
1609929740000|2021-01-06 10:42:20|2033.5|2033.2|2033.9|2033.6|2034|2033.7|2033.5|2033.2|46
1609929750000|2021-01-06 10:42:30|2033.5|2033.2|2031.6|2031.3|2033.5|2033.2|2031.6|2031.3|91
1609929760000|2021-01-06 10:42:40|2031.9|2031.6|2032.1|2031.8|2033.4|2033.1|2031.9|2031.6|62
1609929770000|2021-01-06 10:42:50|2033.2|2032.9|2033.3|2033|2033.3|2033|2032.4|2032.1|108
1609929780000|2021-01-06 10:43:00|2033.7|2033.4|2033.9|2033.6|2034.8|2034.5|2033.5|2033.2|62
1609929790000|2021-01-06 10:43:10|2034.1|2033.8|2035.9|2035.6|2036.6|2036.3|2034.1|2033.8|155
1609929800000|2021-01-06 10:43:20|2035.8|2035.5|2035.6|2035.3|2036.2|2035.9|2035.6|2035.3|18
1609929810000|2021-01-06 10:43:30|2035.7|2035.4|2036.6|2036.3|2036.8|2036.5|2035.7|2035.4|37
1609929820000|2021-01-06 10:43:40|2036.4|2036.1|2036.2|2035.9|2037.6|2037.3|2036.1|2035.8|78
1609929830000|2021-01-06 10:43:50|2036|2035.7|2037.2|2036.9|2037.4|2037.1|2036|2035.7|72
1609929840000|2021-01-06 10:44:00|2037.3|2037|2038|2037.7|2038.5|2038.2|2037.3|2037|74
1609929850000|2021-01-06 10:44:10|2037.8|2037.5|2038.6|2038.3|2039.7|2039.4|2037.8|2037.5|126
1609929860000|2021-01-06 10:44:20|2038.5|2038.2|2038.3|2038|2038.8|2038.5|2038.3|2038|72
1609929870000|2021-01-06 10:44:30|2038.1|2037.8|2037|2036.7|2038.1|2037.8|2036.9|2036.6|19
1609929880000|2021-01-06 10:44:40|2037.1|2036.8|2036.9|2036.6|2037.3|2037|2036.9|2036.6|11
1609929890000|2021-01-06 10:44:50|2036.8|2036.5|2038|2037.7|2038.3|2038|2036.4|2036.1|62
1609929900000|2021-01-06 10:45:00|2038.1|2037.8|2039|2038.7|2039.9|2039.6|2038|2037.7|64
1609929910000|2021-01-06 10:45:10|2039.9|2039.6|2039.6|2039.3|2039.9|2039.6|2039|2038.7|31
1609929920000|2021-01-06 10:45:20|2039.4|2039.1|2039.2|2038.9|2039.8|2039.5|2039.2|2038.9|8
1609929930000|2021-01-06 10:45:30|2038.9|2038.6|2037.4|2037.1|2038.9|2038.6|2036|2035.7|108
1609929940000|2021-01-06 10:45:40|2037.2|2036.9|2035.8|2035.5|2037.2|2036.9|2035.6|2035.3|52
1609929950000|2021-01-06 10:45:50|2035.5|2035.2|2035.1|2034.8|2035.8|2035.5|2035|2034.7|55
1609929960000|2021-01-06 10:46:00|2035.2|2034.9|2036.9|2036.6|2036.9|2036.6|2035.1|2034.8|54
1609929970000|2021-01-06 10:46:10|2036.6|2036.3|2036.9|2036.6|2037|2036.7|2036.6|2036.3|39
1609929980000|2021-01-06 10:46:20|2037|2036.7|2036.7|2036.4|2037.4|2037.1|2036.6|2036.3|39
1609929990000|2021-01-06 10:46:30|2036.9|2036.6|2037.7|2037.4|2037.8|2037.5|2036.3|2036|50
1609930000000|2021-01-06 10:46:40|2037.4|2037.1|2037.4|2037.1|2037.4|2037.1|2037.3|2037|5
1609930010000|2021-01-06 10:46:50|2037.1|2036.8|2038.3|2038|2038.3|2038|2036.5|2036.2|49
1609930020000|2021-01-06 10:47:00|2038.2|2037.9|2037|2036.7|2038.2|2037.9|2036.3|2036|63
1609930030000|2021-01-06 10:47:10|2037.3|2037|2037.4|2037.1|2037.4|2037.1|2037|2036.7|32
1609930040000|2021-01-06 10:47:20|2037.3|2037|2037.5|2037.2|2037.5|2037.2|2037.3|2037|5
1609930050000|2021-01-06 10:47:30|2037.7|2037.4|2035.9|2035.6|2037.7|2037.4|2035.8|2035.5|36
1609930060000|2021-01-06 10:47:40|2036|2035.7|2036.8|2036.5|2037|2036.7|2036|2035.7|47
1609930070000|2021-01-06 10:47:50|2037.4|2037.1|2037.4|2037.1|2037.8|2037.5|2037.4|2037.1|6
1609930080000|2021-01-06 10:48:00|2037.1|2036.8|2036.9|2036.6|2037.4|2037.1|2036.9|2036.6|5
1609930090000|2021-01-06 10:48:10|2037.2|2036.9|2036.1|2035.8|2037.2|2036.9|2036.1|2035.8|18
1609930100000|2021-01-06 10:48:20|2036|2035.7|2037|2036.7|2037.4|2037.1|2036|2035.7|14
1609930110000|2021-01-06 10:48:30|2037.4|2037.1|2037.5|2037.2|2037.7|2037.4|2037.4|2037.1|7
1609930120000|2021-01-06 10:48:40|2037.4|2037.1|2037.5|2037.2|2037.6|2037.3|2037.4|2037.1|8
1609930130000|2021-01-06 10:48:50|2037.9|2037.6|2037.2|2036.9|2037.9|2037.6|2037.2|2036.9|20
1609930140000|2021-01-06 10:49:00|2037|2036.7|2036.8|2036.5|2037.4|2037.1|2036.7|2036.4|23
1609930150000|2021-01-06 10:49:10|2036.6|2036.3|2035.9|2035.6|2036.6|2036.3|2035.9|2035.6|19
1609930160000|2021-01-06 10:49:20|2035.7|2035.4|2035.7|2035.4|2035.7|2035.4|2035.7|2035.4|1
1609930170000|2021-01-06 10:49:30|2035.8|2035.5|2036|2035.7|2036|2035.7|2035.8|2035.5|33
1609930180000|2021-01-06 10:49:40|2036.1|2035.8|2036.6|2036.3|2037.1|2036.8|2036.1|2035.8|8
1609930190000|2021-01-06 10:49:50|2037.1|2036.8|2036.4|2036.1|2037.1|2036.8|2036.4|2036.1|11
1609930200000|2021-01-06 10:50:00|2036.8|2036.5|2035.7|2035.4|2036.8|2036.5|2035.4|2035.1|30
1609930210000|2021-01-06 10:50:10|2035.4|2035.1|2035.5|2035.2|2035.5|2035.2|2035.3|2035|19
1609930220000|2021-01-06 10:50:20|2035.7|2035.4|2035.4|2035.1|2035.7|2035.4|2035.4|2035.1|3
1609930230000|2021-01-06 10:50:30|2034.8|2034.5|2034.5|2034.2|2034.8|2034.5|2034.4|2034.1|18
1609930240000|2021-01-06 10:50:40|2034.3|2034|2034.5|2034.2|2034.5|2034.2|2034.3|2034|17
1609930250000|2021-01-06 10:50:50|2034.3|2034|2033.6|2033.3|2034.4|2034.1|2033.4|2033.1|31
1609930260000|2021-01-06 10:51:00|2033.3|2033|2032.5|2032.2|2033.7|2033.4|2032.5|2032.2|28
1609930270000|2021-01-06 10:51:10|2032.3|2032|2031.1|2030.8|2032.3|2032|2030.9|2030.6|64
1609930280000|2021-01-06 10:51:20|2031.2|2030.9|2031.9|2031.6|2032|2031.7|2031|2030.7|46
1609930290000|2021-01-06 10:51:30|2032.1|2031.8|2032.6|2032.3|2032.6|2032.3|2031.3|2031|50
1609930300000|2021-01-06 10:51:40|2032.9|2032.6|2031.7|2031.4|2032.9|2032.6|2031.2|2030.9|21
1609930310000|2021-01-06 10:51:50|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|2031.9|2031.6|8
1609930320000|2021-01-06 10:52:00|2032.8|2032.5|2031.9|2031.6|2032.8|2032.5|2031.9|2031.6|5
1609930330000|2021-01-06 10:52:10|2032|2031.7|2032.2|2031.9|2032.3|2032|2032|2031.7|12
1609930340000|2021-01-06 10:52:20|2032.3|2032|2033.2|2032.9|2033.4|2033.1|2032.3|2032|13
1609930360000|2021-01-06 10:52:40|2033.1|2032.8|2032.9|2032.6|2033.1|2032.8|2032.9|2032.6|6
1609930370000|2021-01-06 10:52:50|2032.2|2031.9|2032.5|2032.2|2032.5|2032.2|2032.2|2031.9|10
1609930380000|2021-01-06 10:53:00|2032|2031.7|2032.5|2032.2|2032.5|2032.2|2032|2031.7|6
1609930390000|2021-01-06 10:53:10|2032.2|2031.9|2032.3|2032|2032.5|2032.2|2032.2|2031.9|6
1609930400000|2021-01-06 10:53:20|2032.5|2032.2|2032.7|2032.4|2032.7|2032.4|2032.5|2032.2|6
1609930410000|2021-01-06 10:53:30|2032.3|2032|2031.8|2031.5|2032.3|2032|2031.8|2031.5|13
1609930420000|2021-01-06 10:53:40|2032|2031.7|2032.4|2032.1|2032.4|2032.1|2031.6|2031.3|18
1609930430000|2021-01-06 10:53:50|2032.5|2032.2|2032.9|2032.6|2032.9|2032.6|2032.5|2032.2|5
1609930440000|2021-01-06 10:54:00|2033|2032.7|2033.3|2033|2033.3|2033|2032.9|2032.6|9
1609930450000|2021-01-06 10:54:10|2032.8|2032.5|2032.8|2032.5|2032.9|2032.6|2032.8|2032.5|11
1609930460000|2021-01-06 10:54:20|2032.7|2032.4|2032.7|2032.4|2032.7|2032.4|2032.7|2032.4|2
1609930470000|2021-01-06 10:54:30|2032.3|2032|2032.1|2031.8|2032.3|2032|2031.7|2031.4|14
1609930480000|2021-01-06 10:54:40|2032.4|2032.1|2032.3|2032|2032.4|2032.1|2032.3|2032|2
1609930490000|2021-01-06 10:54:50|2032.2|2031.9|2032.1|2031.8|2032.2|2031.9|2032.1|2031.8|7
1609930500000|2021-01-06 10:55:00|2032.5|2032.2|2032.8|2032.5|2032.9|2032.6|2032.3|2032|26
1609930510000|2021-01-06 10:55:10|2032.5|2032.2|2032.7|2032.4|2032.7|2032.4|2032.2|2031.9|7
1609930520000|2021-01-06 10:55:20|2032.3|2032|2032|2031.7|2032.3|2032|2032|2031.7|6
1609930530000|2021-01-06 10:55:30|2032.3|2032|2032|2031.7|2032.3|2032|2032|2031.7|7
1609930540000|2021-01-06 10:55:40|||||||||1
1609930550000|2021-01-06 10:55:50|2031.6|2031.3|2031.4|2031.1|2031.6|2031.3|2031.1|2030.8|10
1609930560000|2021-01-06 10:56:00|2031.1|2030.8|2031|2030.7|2031.1|2030.8|2031|2030.7|2
1609930570000|2021-01-06 10:56:10|2030.8|2030.5|2030.6|2030.3|2030.8|2030.5|2030.3|2030|16
1609930580000|2021-01-06 10:56:20|2029.9|2029.6|2030|2029.7|2030.2|2029.9|2029.8|2029.5|25
1609930590000|2021-01-06 10:56:30|2030.1|2029.8|2030.3|2030|2030.4|2030.1|2030|2029.7|6
1609930600000|2021-01-06 10:56:40|2030.4|2030.1|2030.3|2030|2030.4|2030.1|2030.3|2030|3
1609930610000|2021-01-06 10:56:50|2030.7|2030.4|2031.5|2031.2|2031.5|2031.2|2030.7|2030.4|22
1609930620000|2021-01-06 10:57:00|2031.6|2031.3|2030.9|2030.6|2031.9|2031.6|2030.9|2030.6|34
1609930630000|2021-01-06 10:57:10|2031.3|2031|2031.2|2030.9|2031.3|2031|2031.2|2030.9|2
1609930640000|2021-01-06 10:57:20|2030.8|2030.5|2030.4|2030.1|2030.8|2030.5|2030.4|2030.1|2
1609930650000|2021-01-06 10:57:30|2030.7|2030.4|2030.8|2030.5|2030.8|2030.5|2030.6|2030.3|3
1609930660000|2021-01-06 10:57:40|2030.9|2030.6|2031.6|2031.3|2031.6|2031.3|2030.9|2030.6|6
1609930670000|2021-01-06 10:57:50|2031.5|2031.2|2031.2|2030.9|2031.7|2031.4|2031.2|2030.9|4
1609930680000|2021-01-06 10:58:00|2030.8|2030.5|2030.4|2030.1|2030.8|2030.5|2030.4|2030.1|4
1609930690000|2021-01-06 10:58:10|2031.1|2030.8|2030.7|2030.4|2031.1|2030.8|2030.7|2030.4|3
1609930700000|2021-01-06 10:58:20|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.2|2029.9|4
1609930710000|2021-01-06 10:58:30|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|7
1609930720000|2021-01-06 10:58:40|2030.9|2030.6|2030.7|2030.4|2030.9|2030.6|2030.7|2030.4|6
1609930730000|2021-01-06 10:58:50|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.3|2030|4
1609930740000|2021-01-06 10:59:00|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|1
1609930750000|2021-01-06 10:59:10|2030.9|2030.6|2031.3|2031|2031.3|2031|2030.9|2030.6|4
1609930760000|2021-01-06 10:59:20|2031.2|2030.9|2030.9|2030.6|2031.2|2030.9|2030.9|2030.6|2
1609930770000|2021-01-06 10:59:30|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|1
1609930780000|2021-01-06 10:59:40|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|1
1609930790000|2021-01-06 10:59:50|2031.1|2030.8|2030.7|2030.4|2031.1|2030.8|2030.7|2030.4|3
1609930800000|2021-01-06 11:00:00|2030.4|2030.1|2030.4|2030.1|2030.6|2030.3|2029.8|2029.5|18
1609930810000|2021-01-06 11:00:10|2030.5|2030.2|2031.2|2030.9|2031.2|2030.9|2030.5|2030.2|4
1609930820000|2021-01-06 11:00:20|2030.8|2030.5|2030.9|2030.6|2030.9|2030.6|2030.6|2030.3|4
1609930830000|2021-01-06 11:00:30|2031|2030.7|2031|2030.7|2031.2|2030.9|2030.9|2030.6|27
1609930840000|2021-01-06 11:00:40|2031.1|2030.8|2030.9|2030.6|2031.1|2030.8|2030.9|2030.6|16
1609930850000|2021-01-06 11:00:50|2030.5|2030.2|2030.6|2030.3|2030.6|2030.3|2030.5|2030.2|2
1609930860000|2021-01-06 11:01:00|||||||||1
1609930870000|2021-01-06 11:01:10|2030.8|2030.5|2031|2030.7|2031|2030.7|2030.8|2030.5|2
1609930880000|2021-01-06 11:01:20|2031.4|2031.1|2031.5|2031.2|2031.5|2031.2|2031.4|2031.1|4
1609930890000|2021-01-06 11:01:30|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|1
1609930900000|2021-01-06 11:01:40|2031.4|2031.1|2031.5|2031.2|2031.5|2031.2|2031.4|2031.1|5
1609930910000|2021-01-06 11:01:50|2031.8|2031.5|2031.6|2031.3|2031.8|2031.5|2031.4|2031.1|4
1609930920000|2021-01-06 11:02:00|2031.5|2031.2|2031.3|2031|2031.5|2031.2|2031.3|2031|4
1609930930000|2021-01-06 11:02:10|2031|2030.7|2031.1|2030.8|2031.2|2030.9|2031|2030.7|10
1609930940000|2021-01-06 11:02:20|2031.2|2030.9|2030.4|2030.1|2031.2|2030.9|2030.4|2030.1|4
1609930950000|2021-01-06 11:02:30|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|2
1609930960000|2021-01-06 11:02:40|2030.5|2030.2|2029.8|2029.5|2030.5|2030.2|2029.8|2029.5|8
1609930970000|2021-01-06 11:02:50|2030.3|2030|2030.5|2030.2|2030.5|2030.2|2030.2|2029.9|4
1609930980000|2021-01-06 11:03:00|2031.1|2030.8|2031.1|2030.8|2031.2|2030.9|2030.6|2030.3|7
1609930990000|2021-01-06 11:03:10|2030.7|2030.4|2031.2|2030.9|2031.2|2030.9|2030.7|2030.4|3
1609931000000|2021-01-06 11:03:20|2031.1|2030.8|2030.7|2030.4|2031.1|2030.8|2030.7|2030.4|5
1609931010000|2021-01-06 11:03:30|2030.9|2030.6|2030.6|2030.3|2030.9|2030.6|2030.6|2030.3|6
1609931020000|2021-01-06 11:03:40|2030.3|2030|2030|2029.7|2030.3|2030|2030|2029.7|4
1609931030000|2021-01-06 11:03:50|2029.9|2029.6|2030.2|2029.9|2030.2|2029.9|2029.9|2029.6|3
1609931040000|2021-01-06 11:04:00|2030|2029.7|2029.7|2029.4|2030.2|2029.9|2029.7|2029.4|24
1609931050000|2021-01-06 11:04:10|2029.5|2029.2|2029|2028.7|2029.5|2029.2|2028.7|2028.4|12
1609931060000|2021-01-06 11:04:20|2028.7|2028.4|2028.8|2028.5|2029.1|2028.8|2028.5|2028.2|22
1609931070000|2021-01-06 11:04:30|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|1
1609931080000|2021-01-06 11:04:40|2028.7|2028.4|2028|2027.7|2028.7|2028.4|2028|2027.7|15
1609931090000|2021-01-06 11:04:50|2027.2|2026.9|2027.6|2027.3|2027.6|2027.3|2027.1|2026.8|35
1609931100000|2021-01-06 11:05:00|2027.3|2027|2027.4|2027.1|2027.6|2027.3|2027.3|2027|14
1609931110000|2021-01-06 11:05:10|2027.1|2026.8|2026.9|2026.6|2027.2|2026.9|2026.9|2026.6|18
1609931120000|2021-01-06 11:05:20|2026.8|2026.5|2027.6|2027.3|2027.6|2027.3|2026.8|2026.5|27
1609931130000|2021-01-06 11:05:30|2027.4|2027.1|2027.1|2026.8|2027.4|2027.1|2027.1|2026.8|5
1609931140000|2021-01-06 11:05:40|2026.7|2026.4|2027.1|2026.8|2027.1|2026.8|2026.2|2025.9|9
1609931150000|2021-01-06 11:05:50|2027|2026.7|2027.1|2026.8|2027.1|2026.8|2027|2026.7|2
1609931160000|2021-01-06 11:06:00|2027.2|2026.9|2027.5|2027.2|2027.5|2027.2|2027.2|2026.9|5
1609931170000|2021-01-06 11:06:10|2027.9|2027.6|2028.8|2028.5|2028.8|2028.5|2027.9|2027.6|3
1609931180000|2021-01-06 11:06:20|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|1
1609931190000|2021-01-06 11:06:30|2028.7|2028.4|2028.4|2028.1|2029|2028.7|2028.4|2028.1|3
1609931200000|2021-01-06 11:06:40|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|3
1609931210000|2021-01-06 11:06:50|2029.7|2029.4|2028.8|2028.5|2029.7|2029.4|2028.8|2028.5|6
1609931220000|2021-01-06 11:07:00|2029.3|2029|2029|2028.7|2029.5|2029.2|2029|2028.7|5
1609931240000|2021-01-06 11:07:20|2029.3|2029|2029.5|2029.2|2029.5|2029.2|2029.3|2029|3
1609931250000|2021-01-06 11:07:30|2029.2|2028.9|2029.9|2029.6|2029.9|2029.6|2029.2|2028.9|18
1609931270000|2021-01-06 11:07:50|2030|2029.7|2029.8|2029.5|2030|2029.7|2029.8|2029.5|2
1609931280000|2021-01-06 11:08:00|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|1
1609931290000|2021-01-06 11:08:10|2029.8|2029.5|2030.1|2029.8|2030.1|2029.8|2029.7|2029.4|3
1609931310000|2021-01-06 11:08:30|2029.9|2029.6|2029.6|2029.3|2029.9|2029.6|2029.6|2029.3|3
1609931330000|2021-01-06 11:08:50|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|1
1609931340000|2021-01-06 11:09:00|2028.1|2027.8|2028.4|2028.1|2028.6|2028.3|2028.1|2027.8|6
1609931350000|2021-01-06 11:09:10|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|1
1609931370000|2021-01-06 11:09:30|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|1
1609931380000|2021-01-06 11:09:40|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.4|2027.1|3
1609931390000|2021-01-06 11:09:50|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|1
1609931400000|2021-01-06 11:10:00|2027.3|2027|2027.4|2027.1|2027.4|2027.1|2027.3|2027|7
1609931410000|2021-01-06 11:10:10|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|1
1609931420000|2021-01-06 11:10:20|2027.8|2027.5|2028|2027.7|2028|2027.7|2027.8|2027.5|7
1609931430000|2021-01-06 11:10:30|2028.2|2027.9|2028.6|2028.3|2028.6|2028.3|2028.2|2027.9|7
1609931440000|2021-01-06 11:10:40|2028.9|2028.6|2028.8|2028.5|2028.9|2028.6|2028.8|2028.5|11
1609931450000|2021-01-06 11:10:50|2027.9|2027.6|2028.4|2028.1|2028.4|2028.1|2027.8|2027.5|8
1609931470000|2021-01-06 11:11:10|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|3
1609931480000|2021-01-06 11:11:20|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|1
1609931490000|2021-01-06 11:11:30|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|1
1609931500000|2021-01-06 11:11:40|2027.1|2026.8|2026.9|2026.6|2027.1|2026.8|2026.9|2026.6|2
1609931510000|2021-01-06 11:11:50|2026.4|2026.1|2026.4|2026.1|2026.4|2026.1|2026.1|2025.8|5
1609931520000|2021-01-06 11:12:00|2026.3|2026|2026.4|2026.1|2026.4|2026.1|2026.3|2026|3
1609931530000|2021-01-06 11:12:10|2026.1|2025.8|2026.5|2026.2|2026.5|2026.2|2026|2025.7|6
1609931550000|2021-01-06 11:12:30|2026.1|2025.8|2026.1|2025.8|2026.1|2025.8|2026.1|2025.8|2
1609931560000|2021-01-06 11:12:40|2026.4|2026.1|2025.1|2024.8|2026.4|2026.1|2025.1|2024.8|31
1609931570000|2021-01-06 11:12:50|2025.2|2024.9|2025|2024.7|2025.6|2025.3|2024.6|2024.3|31
1609931580000|2021-01-06 11:13:00|2024.6|2024.3|2024.9|2024.6|2025|2024.7|2024.5|2024.2|21
1609931590000|2021-01-06 11:13:10|2025.1|2024.8|2025.5|2025.2|2025.5|2025.2|2025.1|2024.8|5
1609931600000|2021-01-06 11:13:20|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|6
1609931610000|2021-01-06 11:13:30|2025.6|2025.3|2025.8|2025.5|2025.8|2025.5|2025.6|2025.3|4
1609931620000|2021-01-06 11:13:40|2025.9|2025.6|2025.3|2025|2025.9|2025.6|2025.3|2025|7
1609931630000|2021-01-06 11:13:50|2025.7|2025.4|2025.8|2025.5|2025.8|2025.5|2025.7|2025.4|4
1609931640000|2021-01-06 11:14:00|2026|2025.7|2025.9|2025.6|2026|2025.7|2025.9|2025.6|2
1609931650000|2021-01-06 11:14:10|2025.8|2025.5|2026.2|2025.9|2026.2|2025.9|2025.6|2025.3|6
1609931660000|2021-01-06 11:14:20|2026.1|2025.8|2026.1|2025.8|2026.1|2025.8|2026.1|2025.8|5
1609931670000|2021-01-06 11:14:30|2025.9|2025.6|2026.7|2026.4|2026.7|2026.4|2025.9|2025.6|16
1609931680000|2021-01-06 11:14:40|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|5
1609931690000|2021-01-06 11:14:50|2026.7|2026.4|2026.2|2025.9|2026.7|2026.4|2026.2|2025.9|3
1609931700000|2021-01-06 11:15:00|2026.1|2025.8|2026.3|2026|2026.3|2026|2026.1|2025.8|4
1609931710000|2021-01-06 11:15:10|2026.2|2025.9|2026.2|2025.9|2026.2|2025.9|2026.2|2025.9|1
1609931720000|2021-01-06 11:15:20|2025.9|2025.6|2025.6|2025.3|2025.9|2025.6|2025.6|2025.3|6
1609931730000|2021-01-06 11:15:30|2025.5|2025.2|2025.2|2024.9|2025.5|2025.2|2025.2|2024.9|4
1609931740000|2021-01-06 11:15:40|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|1
1609931750000|2021-01-06 11:15:50|2025|2024.7|2024.9|2024.6|2025|2024.7|2024.9|2024.6|4
1609931760000|2021-01-06 11:16:00|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|1
1609931780000|2021-01-06 11:16:20|2024.5|2024.2|2025|2024.7|2025.2|2024.9|2024.5|2024.2|8
1609931800000|2021-01-06 11:16:40|2024.9|2024.6|2024.4|2024.1|2024.9|2024.6|2024.2|2023.9|6
1609931810000|2021-01-06 11:16:50|2024.2|2023.9|2024|2023.7|2024.2|2023.9|2023.3|2023|13
1609931820000|2021-01-06 11:17:00|2023.8|2023.5|2023.5|2023.2|2023.8|2023.5|2023.5|2023.2|10
1609931830000|2021-01-06 11:17:10|2023.9|2023.6|2022.8|2022.5|2023.9|2023.6|2022.8|2022.5|28
1609931850000|2021-01-06 11:17:30|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|5
1609931860000|2021-01-06 11:17:40|2023.7|2023.4|2022.9|2022.6|2023.9|2023.6|2022.8|2022.5|29
1609931870000|2021-01-06 11:17:50|2023.1|2022.8|2022.8|2022.5|2023.1|2022.8|2022.3|2022|8
1609931880000|2021-01-06 11:18:00|||||||||1
1609931890000|2021-01-06 11:18:10|2022.9|2022.6|2022.7|2022.4|2022.9|2022.6|2022.7|2022.4|2
1609931900000|2021-01-06 11:18:20|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2
1609931910000|2021-01-06 11:18:30|2022.4|2022.1|2022.9|2022.6|2023|2022.7|2022.4|2022.1|7
1609931920000|2021-01-06 11:18:40|2023.3|2023|2024.5|2024.2|2024.5|2024.2|2023.3|2023|11
1609931930000|2021-01-06 11:18:50|2024.2|2023.9|2024.5|2024.2|2024.5|2024.2|2024.2|2023.9|10
1609931940000|2021-01-06 11:19:00|2024.2|2023.9|2024.5|2024.2|2024.5|2024.2|2023.9|2023.6|4
1609931960000|2021-01-06 11:19:20|2024.1|2023.8|2024.3|2024|2024.3|2024|2024.1|2023.8|4
1609931970000|2021-01-06 11:19:30|2024.6|2024.3|2025.2|2024.9|2025.2|2024.9|2024.6|2024.3|9
1609931980000|2021-01-06 11:19:40|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|3
1609931990000|2021-01-06 11:19:50|2025|2024.7|2025|2024.7|2025|2024.7|2025|2024.7|1
1609932000000|2021-01-06 11:20:00|||||||||1
1609932010000|2021-01-06 11:20:10|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2
1609932020000|2021-01-06 11:20:20|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|1
1609932030000|2021-01-06 11:20:30|2024.7|2024.4|2024.4|2024.1|2024.7|2024.4|2024.4|2024.1|9
1609932040000|2021-01-06 11:20:40|2024|2023.7|2024|2023.7|2024.1|2023.8|2024|2023.7|5
1609932050000|2021-01-06 11:20:50|2024.3|2024|2024.6|2024.3|2024.6|2024.3|2024.3|2024|5
1609932060000|2021-01-06 11:21:00|2024.4|2024.1|2024.6|2024.3|2024.7|2024.4|2024.4|2024.1|9
1609932070000|2021-01-06 11:21:10|2024.8|2024.5|2024.6|2024.3|2024.8|2024.5|2024.6|2024.3|9
1609932080000|2021-01-06 11:21:20|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|1
1609932090000|2021-01-06 11:21:30|2024.7|2024.4|2024.3|2024|2024.7|2024.4|2024.3|2024|4
1609932100000|2021-01-06 11:21:40|2024.2|2023.9|2024.3|2024|2024.3|2024|2024.2|2023.9|6
1609932110000|2021-01-06 11:21:50|2024.1|2023.8|2024|2023.7|2024.3|2024|2024|2023.7|9
1609932120000|2021-01-06 11:22:00|2024.1|2023.8|2024.6|2024.3|2024.6|2024.3|2024.1|2023.8|3
1609932130000|2021-01-06 11:22:10|2024.5|2024.2|2023.8|2023.5|2024.5|2024.2|2023.8|2023.5|21
1609932140000|2021-01-06 11:22:20|2023.7|2023.4|2022.9|2022.6|2023.7|2023.4|2022.9|2022.6|7
1609932150000|2021-01-06 11:22:30|2022.6|2022.3|2022.5|2022.2|2022.7|2022.4|2022.5|2022.2|10
1609932160000|2021-01-06 11:22:40|2022.9|2022.6|2022.5|2022.2|2022.9|2022.6|2022.5|2022.2|14
1609932170000|2021-01-06 11:22:50|2022.6|2022.3|2022.1|2021.8|2022.6|2022.3|2022.1|2021.8|40
1609932180000|2021-01-06 11:23:00|2022.2|2021.9|2022.7|2022.4|2022.7|2022.4|2022.2|2021.9|8
1609932190000|2021-01-06 11:23:10|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2022.7|2022.4|4
1609932200000|2021-01-06 11:23:20|2023.4|2023.1|2023.7|2023.4|2023.7|2023.4|2023.4|2023.1|4
1609932210000|2021-01-06 11:23:30|2024.4|2024.1|2023.2|2022.9|2024.4|2024.1|2023.2|2022.9|13
1609932230000|2021-01-06 11:23:50|2023.5|2023.2|2022.2|2021.9|2023.5|2023.2|2022.2|2021.9|13
1609932240000|2021-01-06 11:24:00|||||||||1
1609932250000|2021-01-06 11:24:10|2024.2|2023.9|2024.6|2024.3|2024.6|2024.3|2024.2|2023.9|27
1609932260000|2021-01-06 11:24:20|2025.3|2025|2025|2024.7|2025.3|2025|2024.8|2024.5|18
1609932270000|2021-01-06 11:24:30|2025.1|2024.8|2025.9|2025.6|2026.1|2025.8|2025.1|2024.8|14
1609932280000|2021-01-06 11:24:40|2025.8|2025.5|2026.3|2026|2026.5|2026.2|2025.8|2025.5|21
1609932290000|2021-01-06 11:24:50|2026.6|2026.3|2026.5|2026.2|2026.9|2026.6|2026.5|2026.2|12
1609932300000|2021-01-06 11:25:00|2026.3|2026|2026.2|2025.9|2026.3|2026|2025.9|2025.6|8
1609932310000|2021-01-06 11:25:10|2026.4|2026.1|2024.9|2024.6|2026.4|2026.1|2024.9|2024.6|10
1609932320000|2021-01-06 11:25:20|2025.8|2025.5|2026.2|2025.9|2026.2|2025.9|2025.8|2025.5|17
1609932330000|2021-01-06 11:25:30|2026.5|2026.2|2027.3|2027|2027.3|2027|2026.5|2026.2|9
1609932340000|2021-01-06 11:25:40|2027|2026.7|2026.1|2025.8|2027|2026.7|2026.1|2025.8|6
1609932350000|2021-01-06 11:25:50|2026.7|2026.4|2026.3|2026|2026.7|2026.4|2026.3|2026|3
1609932360000|2021-01-06 11:26:00|2026.2|2025.9|2027|2026.7|2027|2026.7|2026.2|2025.9|2
1609932370000|2021-01-06 11:26:10|2027.1|2026.8|2027.3|2027|2027.3|2027|2027.1|2026.8|7
1609932380000|2021-01-06 11:26:20|2026.9|2026.6|2026.5|2026.2|2026.9|2026.6|2026.5|2026.2|3
1609932390000|2021-01-06 11:26:30|2026.8|2026.5|2026.8|2026.5|2026.8|2026.5|2026.8|2026.5|1
1609932400000|2021-01-06 11:26:40|2026.9|2026.6|2027.2|2026.9|2027.2|2026.9|2026.9|2026.6|4
1609932410000|2021-01-06 11:26:50|2027.4|2027.1|2028.3|2028|2028.3|2028|2027.4|2027.1|5
1609932420000|2021-01-06 11:27:00|2027.5|2027.2|2028.2|2027.9|2028.2|2027.9|2027.5|2027.2|12
1609932430000|2021-01-06 11:27:10|2027.3|2027|2027.3|2027|2027.3|2027|2027.3|2027|3
1609932440000|2021-01-06 11:27:20|2027.9|2027.6|2028.1|2027.8|2028.1|2027.8|2027.4|2027.1|16
1609932450000|2021-01-06 11:27:30|2027.4|2027.1|2027.3|2027|2027.4|2027.1|2027.3|2027|3
1609932460000|2021-01-06 11:27:40|2027.8|2027.5|2029.1|2028.8|2029.2|2028.9|2027.8|2027.5|31
1609932470000|2021-01-06 11:27:50|2028.5|2028.2|2027.9|2027.6|2028.5|2028.2|2027.9|2027.6|6
1609932480000|2021-01-06 11:28:00|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|1
1609932490000|2021-01-06 11:28:10|2028.3|2028|2028.4|2028.1|2028.4|2028.1|2028.3|2028|4
1609932500000|2021-01-06 11:28:20|||||||||3
1609932510000|2021-01-06 11:28:30|2028.1|2027.8|2028|2027.7|2028.2|2027.9|2027.2|2026.9|12
1609932520000|2021-01-06 11:28:40|2028.1|2027.8|2028.8|2028.5|2028.8|2028.5|2028.1|2027.8|4
1609932530000|2021-01-06 11:28:50|2028.3|2028|2027.9|2027.6|2028.8|2028.5|2027.9|2027.6|22
1609932550000|2021-01-06 11:29:10|2028.5|2028.2|2029.1|2028.8|2029.7|2029.4|2028.5|2028.2|12
1609932560000|2021-01-06 11:29:20|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|8
1609932570000|2021-01-06 11:29:30|2028.2|2027.9|2028.4|2028.1|2028.4|2028.1|2027.7|2027.4|4
1609932580000|2021-01-06 11:29:40|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|1
1609932590000|2021-01-06 11:29:50|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|1
1609932600000|2021-01-06 11:30:00|2028.3|2028|2027.7|2027.4|2028.3|2028|2027.7|2027.4|26
1609932610000|2021-01-06 11:30:10|2027.9|2027.6|2028|2027.7|2028|2027.7|2027.9|2027.6|2
1609932620000|2021-01-06 11:30:20|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|2
1609932630000|2021-01-06 11:30:30|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|1
1609932640000|2021-01-06 11:30:40|2028|2027.7|2027.6|2027.3|2028|2027.7|2027.6|2027.3|8
1609932650000|2021-01-06 11:30:50|2027.3|2027|2027.3|2027|2027.3|2027|2027.3|2027|1
1609932660000|2021-01-06 11:31:00|2027.6|2027.3|2028.5|2028.2|2028.5|2028.2|2027.6|2027.3|8
1609932670000|2021-01-06 11:31:10|2027.9|2027.6|2027.7|2027.4|2027.9|2027.6|2027.7|2027.4|8
1609932680000|2021-01-06 11:31:20|2027.6|2027.3|2027.5|2027.2|2027.6|2027.3|2027.5|2027.2|3
1609932690000|2021-01-06 11:31:30|2027.4|2027.1|2027.2|2026.9|2027.4|2027.1|2027.2|2026.9|7
1609932700000|2021-01-06 11:31:40|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|1
1609932710000|2021-01-06 11:31:50|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|1
1609932720000|2021-01-06 11:32:00|2028.1|2027.8|2027.5|2027.2|2028.1|2027.8|2027.5|2027.2|4
1609932730000|2021-01-06 11:32:10|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2
1609932740000|2021-01-06 11:32:20|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|25
1609932750000|2021-01-06 11:32:30|2027.3|2027|2027.7|2027.4|2027.7|2027.4|2027.3|2027|9
1609932760000|2021-01-06 11:32:40|2027.8|2027.5|2028.2|2027.9|2028.2|2027.9|2027.7|2027.4|5
1609932770000|2021-01-06 11:32:50|2028.1|2027.8|2028.3|2028|2028.6|2028.3|2028.1|2027.8|5
1609932780000|2021-01-06 11:33:00|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|5
1609932790000|2021-01-06 11:33:10|2028.6|2028.3|2028.9|2028.6|2028.9|2028.6|2028.6|2028.3|2
1609932800000|2021-01-06 11:33:20|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|3
1609932810000|2021-01-06 11:33:30|2028.2|2027.9|2027.8|2027.5|2028.2|2027.9|2027.8|2027.5|10
1609932820000|2021-01-06 11:33:40|2027.9|2027.6|2027.6|2027.3|2027.9|2027.6|2027.6|2027.3|9
1609932830000|2021-01-06 11:33:50|2026.9|2026.6|2026.5|2026.2|2026.9|2026.6|2026.5|2026.2|2
1609932840000|2021-01-06 11:34:00|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|1
1609932850000|2021-01-06 11:34:10|2027.1|2026.8|2027.2|2026.9|2027.2|2026.9|2027.1|2026.8|2
1609932870000|2021-01-06 11:34:30|||||||||3
1609932880000|2021-01-06 11:34:40|2027.7|2027.4|2028.1|2027.8|2028.1|2027.8|2027.7|2027.4|2
1609932890000|2021-01-06 11:34:50|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.4|2027.1|5
1609932910000|2021-01-06 11:35:10|2028.1|2027.8|2027.7|2027.4|2028.1|2027.8|2027.7|2027.4|6
1609932920000|2021-01-06 11:35:20|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|1
1609932930000|2021-01-06 11:35:30|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|1
1609932940000|2021-01-06 11:35:40|2027.4|2027.1|2027.1|2026.8|2027.6|2027.3|2027.1|2026.8|5
1609932950000|2021-01-06 11:35:50|2027|2026.7|2026.5|2026.2|2027|2026.7|2026.5|2026.2|6
1609932960000|2021-01-06 11:36:00|2026.4|2026.1|2026.5|2026.2|2026.5|2026.2|2026.4|2026.1|4
1609932970000|2021-01-06 11:36:10|2026.9|2026.6|2025.9|2025.6|2026.9|2026.6|2025.9|2025.6|8
1609932980000|2021-01-06 11:36:20|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|1
1609932990000|2021-01-06 11:36:30|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|1
1609933000000|2021-01-06 11:36:40|||||||||1
1609933010000|2021-01-06 11:36:50|2026|2025.7|2025.7|2025.4|2026|2025.7|2025.7|2025.4|3
1609933020000|2021-01-06 11:37:00|2025.5|2025.2|2024.7|2024.4|2025.8|2025.5|2024.7|2024.4|11
1609933030000|2021-01-06 11:37:10|||||||||1
1609933040000|2021-01-06 11:37:20|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|1
1609933050000|2021-01-06 11:37:30|2024.7|2024.4|2024|2023.7|2024.7|2024.4|2024|2023.7|15
1609933060000|2021-01-06 11:37:40|2024.5|2024.2|2024.4|2024.1|2024.5|2024.2|2024.4|2024.1|2
1609933070000|2021-01-06 11:37:50|2024.5|2024.2|2024.6|2024.3|2024.6|2024.3|2024.5|2024.2|2
1609933080000|2021-01-06 11:38:00|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2
1609933090000|2021-01-06 11:38:10|2023.9|2023.6|2023.4|2023.1|2023.9|2023.6|2023.4|2023.1|18
1609933100000|2021-01-06 11:38:20|2024|2023.7|2024|2023.7|2024|2023.7|2024|2023.7|2
1609933110000|2021-01-06 11:38:30|2023.8|2023.5|2023.9|2023.6|2023.9|2023.6|2023.8|2023.5|2
1609933120000|2021-01-06 11:38:40|2024.1|2023.8|2024.6|2024.3|2024.6|2024.3|2023.8|2023.5|34
1609933130000|2021-01-06 11:38:50|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.4|2024.1|3
1609933140000|2021-01-06 11:39:00|2024.3|2024|2025.9|2025.6|2025.9|2025.6|2024.1|2023.8|19
1609933150000|2021-01-06 11:39:10|2026.1|2025.8|2026.1|2025.8|2026.1|2025.8|2026.1|2025.8|1
1609933160000|2021-01-06 11:39:20|2025.8|2025.5|2025.4|2025.1|2025.8|2025.5|2025.4|2025.1|4
1609933170000|2021-01-06 11:39:30|2025.5|2025.2|2025.2|2024.9|2025.5|2025.2|2025.2|2024.9|4
1609933180000|2021-01-06 11:39:40|2025.1|2024.8|2025.8|2025.5|2025.9|2025.6|2025.1|2024.8|6
1609933190000|2021-01-06 11:39:50|2026.1|2025.8|2025.8|2025.5|2026.1|2025.8|2025.7|2025.4|9
1609933200000|2021-01-06 11:40:00|2025.6|2025.3|2026|2025.7|2026|2025.7|2025.6|2025.3|6
1609933210000|2021-01-06 11:40:10|2026.1|2025.8|2026.2|2025.9|2026.3|2026|2026.1|2025.8|6
1609933220000|2021-01-06 11:40:20|2026|2025.7|2026.3|2026|2026.3|2026|2026|2025.7|5
1609933230000|2021-01-06 11:40:30|2025.9|2025.6|2025.5|2025.2|2025.9|2025.6|2025.5|2025.2|2
1609933240000|2021-01-06 11:40:40|2025.6|2025.3|2025.5|2025.2|2025.6|2025.3|2025.5|2025.2|2
1609933250000|2021-01-06 11:40:50|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|1
1609933260000|2021-01-06 11:41:00|2026.3|2026|2025.9|2025.6|2026.4|2026.1|2025.9|2025.6|41
1609933270000|2021-01-06 11:41:10|2026.1|2025.8|2026.2|2025.9|2026.2|2025.9|2025.6|2025.3|7
1609933280000|2021-01-06 11:41:20|2025.5|2025.2|2025.7|2025.4|2025.7|2025.4|2025.5|2025.2|3
1609933290000|2021-01-06 11:41:30|2025.4|2025.1|2024.7|2024.4|2025.4|2025.1|2024.7|2024.4|8
1609933300000|2021-01-06 11:41:40|2025|2024.7|2025.1|2024.8|2025.1|2024.8|2025|2024.7|4
1609933310000|2021-01-06 11:41:50|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|1
1609933320000|2021-01-06 11:42:00|2025.3|2025|2025.2|2024.9|2025.3|2025|2025.2|2024.9|4
1609933330000|2021-01-06 11:42:10|||||||||1
1609933340000|2021-01-06 11:42:20|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|5
1609933350000|2021-01-06 11:42:30|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|1
1609933370000|2021-01-06 11:42:50|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|1
1609933380000|2021-01-06 11:43:00|2025.1|2024.8|2025|2024.7|2025.1|2024.8|2025|2024.7|3
1609933390000|2021-01-06 11:43:10|2024.8|2024.5|2024.6|2024.3|2024.8|2024.5|2024.6|2024.3|6
1609933410000|2021-01-06 11:43:30|2024.5|2024.2|2024|2023.7|2024.5|2024.2|2024|2023.7|15
1609933420000|2021-01-06 11:43:40|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|1
1609933430000|2021-01-06 11:43:50|2024|2023.7|2023.5|2023.2|2024|2023.7|2023.5|2023.2|36
1609933440000|2021-01-06 11:44:00|2023.7|2023.4|2023.7|2023.4|2024|2023.7|2023.7|2023.4|17
1609933450000|2021-01-06 11:44:10|2023.6|2023.3|2023.5|2023.2|2023.6|2023.3|2023.5|2023.2|6
1609933460000|2021-01-06 11:44:20|2023.4|2023.1|2023.6|2023.3|2023.6|2023.3|2023.4|2023.1|14
1609933470000|2021-01-06 11:44:30|2023.7|2023.4|2023.4|2023.1|2023.8|2023.5|2023.4|2023.1|6
1609933480000|2021-01-06 11:44:40|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|1
1609933490000|2021-01-06 11:44:50|2023.6|2023.3|2023.7|2023.4|2023.7|2023.4|2023.5|2023.2|4
1609933500000|2021-01-06 11:45:00|2023.9|2023.6|2023.3|2023|2023.9|2023.6|2023.3|2023|16
1609933510000|2021-01-06 11:45:10|2023.2|2022.9|2023.4|2023.1|2023.4|2023.1|2023.1|2022.8|7
1609933520000|2021-01-06 11:45:20|2023.5|2023.2|2023.6|2023.3|2023.6|2023.3|2023.5|2023.2|2
1609933530000|2021-01-06 11:45:30|2023.7|2023.4|2024.2|2023.9|2024.2|2023.9|2023.7|2023.4|7
1609933550000|2021-01-06 11:45:50|2024|2023.7|2023.9|2023.6|2024.2|2023.9|2023.9|2023.6|5
1609933560000|2021-01-06 11:46:00|2023.3|2023|2022.9|2022.6|2024|2023.7|2022.9|2022.6|17
1609933570000|2021-01-06 11:46:10|2022.7|2022.4|2022.9|2022.6|2022.9|2022.6|2022.7|2022.4|2
1609933580000|2021-01-06 11:46:20|2022.7|2022.4|2023.1|2022.8|2023.1|2022.8|2022.7|2022.4|2
1609933590000|2021-01-06 11:46:30|2023.2|2022.9|2022.4|2022.1|2023.2|2022.9|2022.3|2022|28
1609933600000|2021-01-06 11:46:40|2022.5|2022.2|2022.7|2022.4|2022.8|2022.5|2022.5|2022.2|12
1609933610000|2021-01-06 11:46:50|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|1
1609933620000|2021-01-06 11:47:00|2022.7|2022.4|2022.1|2021.8|2022.8|2022.5|2022.1|2021.8|16
1609933630000|2021-01-06 11:47:10|2022.8|2022.5|2023.7|2023.4|2024|2023.7|2022.8|2022.5|28
1609933650000|2021-01-06 11:47:30|2023.5|2023.2|2023.1|2022.8|2023.5|2023.2|2023.1|2022.8|7
1609933660000|2021-01-06 11:47:40|2023.3|2023|2023.5|2023.2|2023.5|2023.2|2023.3|2023|2
1609933670000|2021-01-06 11:47:50|2023.4|2023.1|2023.7|2023.4|2023.7|2023.4|2023.4|2023.1|2
1609933680000|2021-01-06 11:48:00|2023.1|2022.8|2023.3|2023|2023.8|2023.5|2023.1|2022.8|12
1609933690000|2021-01-06 11:48:10|2023.4|2023.1|2023.1|2022.8|2023.4|2023.1|2023|2022.7|12
1609933700000|2021-01-06 11:48:20|2022.8|2022.5|2022.6|2022.3|2022.8|2022.5|2022.6|2022.3|12
1609933710000|2021-01-06 11:48:30|2022.8|2022.5|2022.5|2022.2|2022.8|2022.5|2022.5|2022.2|17
1609933720000|2021-01-06 11:48:40|2022.4|2022.1|2022.3|2022|2022.4|2022.1|2022|2021.7|16
1609933730000|2021-01-06 11:48:50|2022|2021.7|2022.6|2022.3|2022.6|2022.3|2021.9|2021.6|8
1609933740000|2021-01-06 11:49:00|2022.7|2022.4|2022.3|2022|2022.8|2022.5|2022.2|2021.9|16
1609933750000|2021-01-06 11:49:10|2022.2|2021.9|2022.4|2022.1|2022.4|2022.1|2022.2|2021.9|5
1609933760000|2021-01-06 11:49:20|2022.7|2022.4|2022.4|2022.1|2022.7|2022.4|2022.4|2022.1|2
1609933770000|2021-01-06 11:49:30|2022.9|2022.6|2023.6|2023.3|2023.6|2023.3|2022.9|2022.6|11
1609933780000|2021-01-06 11:49:40|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2
1609933790000|2021-01-06 11:49:50|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|4
1609933800000|2021-01-06 11:50:00|2022.9|2022.6|2021.9|2021.6|2022.9|2022.6|2021.9|2021.6|31
1609933810000|2021-01-06 11:50:10|2021.8|2021.5|2021.8|2021.5|2021.8|2021.5|2021.8|2021.5|5
1609933820000|2021-01-06 11:50:20|2021.6|2021.3|2022.2|2021.9|2022.2|2021.9|2021.6|2021.3|9
1609933830000|2021-01-06 11:50:30|2022.7|2022.4|2023.4|2023.1|2023.4|2023.1|2022.7|2022.4|4
1609933850000|2021-01-06 11:50:50|||||||||1
1609933860000|2021-01-06 11:51:00|2024|2023.7|2023.8|2023.5|2024.2|2023.9|2023.6|2023.3|21
1609933870000|2021-01-06 11:51:10|2024.1|2023.8|2024.3|2024|2024.6|2024.3|2024.1|2023.8|7
1609933880000|2021-01-06 11:51:20|2024.4|2024.1|2025.1|2024.8|2025.1|2024.8|2024.4|2024.1|3
1609933890000|2021-01-06 11:51:30|2025.3|2025|2025.2|2024.9|2025.3|2025|2025.2|2024.9|2
1609933900000|2021-01-06 11:51:40|2025.3|2025|2025.3|2025|2025.4|2025.1|2025.3|2025|8
1609933910000|2021-01-06 11:51:50|2025.6|2025.3|2025.3|2025|2025.6|2025.3|2025.3|2025|2
1609933920000|2021-01-06 11:52:00|2025.1|2024.8|2024.9|2024.6|2025.3|2025|2024.9|2024.6|23
1609933930000|2021-01-06 11:52:10|2025.4|2025.1|2025.9|2025.6|2025.9|2025.6|2025.4|2025.1|3
1609933950000|2021-01-06 11:52:30|2025.4|2025.1|2025.8|2025.5|2026|2025.7|2025.4|2025.1|19
1609933960000|2021-01-06 11:52:40|2026.2|2025.9|2026|2025.7|2026.2|2025.9|2025.9|2025.6|7
1609933970000|2021-01-06 11:52:50|2025.8|2025.5|2026.4|2026.1|2026.4|2026.1|2025.8|2025.5|12
1609933980000|2021-01-06 11:53:00|2026.7|2026.4|2026.3|2026|2026.7|2026.4|2026.1|2025.8|14
1609933990000|2021-01-06 11:53:10|2026.4|2026.1|2026.3|2026|2026.6|2026.3|2026.3|2026|7
1609934000000|2021-01-06 11:53:20|2026.2|2025.9|2026.6|2026.3|2026.6|2026.3|2026.2|2025.9|2
1609934010000|2021-01-06 11:53:30|2026.2|2025.9|2025.7|2025.4|2026.2|2025.9|2025.7|2025.4|8
1609934020000|2021-01-06 11:53:40|2026.2|2025.9|2025.6|2025.3|2026.2|2025.9|2025.6|2025.3|17
1609934030000|2021-01-06 11:53:50|2025.9|2025.6|2026.3|2026|2026.6|2026.3|2025.9|2025.6|71
1609934040000|2021-01-06 11:54:00|2025.8|2025.5|2025|2024.7|2025.8|2025.5|2025|2024.7|22
1609934050000|2021-01-06 11:54:10|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|1
1609934060000|2021-01-06 11:54:20|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|1
1609934070000|2021-01-06 11:54:30|2025|2024.7|2025|2024.7|2025|2024.7|2025|2024.7|4
1609934080000|2021-01-06 11:54:40|2025.6|2025.3|2026.7|2026.4|2026.7|2026.4|2025.6|2025.3|8
1609934090000|2021-01-06 11:54:50|2026.9|2026.6|2026.2|2025.9|2026.9|2026.6|2026.2|2025.9|19
1609934100000|2021-01-06 11:55:00|2025.9|2025.6|2025.6|2025.3|2025.9|2025.6|2025.6|2025.3|14
1609934110000|2021-01-06 11:55:10|2026.1|2025.8|2026.1|2025.8|2026.1|2025.8|2026.1|2025.8|2
1609934120000|2021-01-06 11:55:20|2026.4|2026.1|2026.5|2026.2|2026.5|2026.2|2026.4|2026.1|8
1609934130000|2021-01-06 11:55:30|2026.7|2026.4|2027|2026.7|2027|2026.7|2026.7|2026.4|32
1609934140000|2021-01-06 11:55:40|2027.2|2026.9|2027.4|2027.1|2027.5|2027.2|2027.2|2026.9|25
1609934150000|2021-01-06 11:55:50|2027.3|2027|2027.7|2027.4|2027.7|2027.4|2027.3|2027|13
1609934160000|2021-01-06 11:56:00|2027.6|2027.3|2026.6|2026.3|2027.6|2027.3|2026.3|2026|22
1609934170000|2021-01-06 11:56:10|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|1
1609934180000|2021-01-06 11:56:20|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|9
1609934190000|2021-01-06 11:56:30|||||||||1
1609934200000|2021-01-06 11:56:40|2027.6|2027.3|2027.5|2027.2|2027.6|2027.3|2027.5|2027.2|7
1609934210000|2021-01-06 11:56:50|2027.7|2027.4|2027.3|2027|2027.7|2027.4|2027.3|2027|5
1609934220000|2021-01-06 11:57:00|2027.6|2027.3|2028.3|2028|2028.8|2028.5|2027.6|2027.3|29
1609934240000|2021-01-06 11:57:20|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.6|2028.3|5
1609934250000|2021-01-06 11:57:30|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2
1609934260000|2021-01-06 11:57:40|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|2
1609934270000|2021-01-06 11:57:50|2028.8|2028.5|2028.6|2028.3|2028.8|2028.5|2028.6|2028.3|3
1609934280000|2021-01-06 11:58:00|2029|2028.7|2028.8|2028.5|2029|2028.7|2028.8|2028.5|9
1609934290000|2021-01-06 11:58:10|2028.7|2028.4|2029.1|2028.8|2029.1|2028.8|2028.7|2028.4|2
1609934300000|2021-01-06 11:58:20|2029.2|2028.9|2028.9|2028.6|2029.2|2028.9|2028.9|2028.6|4
1609934310000|2021-01-06 11:58:30|2029|2028.7|2029|2028.7|2029.3|2029|2028.9|2028.6|8
1609934320000|2021-01-06 11:58:40|2028.9|2028.6|2028.9|2028.6|2029.1|2028.8|2028.9|2028.6|6
1609934330000|2021-01-06 11:58:50|2029.1|2028.8|2029.3|2029|2029.3|2029|2029|2028.7|10
1609934340000|2021-01-06 11:59:00|2029.4|2029.1|2029.5|2029.2|2029.5|2029.2|2029.4|2029.1|3
1609934350000|2021-01-06 11:59:10|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|1
1609934360000|2021-01-06 11:59:20|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|3
1609934380000|2021-01-06 11:59:40|2029.7|2029.4|2029.1|2028.8|2029.8|2029.5|2029.1|2028.8|11
1609934390000|2021-01-06 11:59:50|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|1
1609934400000|2021-01-06 12:00:00|2028|2027.7|2027.5|2027.2|2028|2027.7|2027.2|2026.9|59
1609934410000|2021-01-06 12:00:10|2027.4|2027.1|2027.1|2026.8|2027.4|2027.1|2026.8|2026.5|24
1609934420000|2021-01-06 12:00:20|2026.8|2026.5|2026.5|2026.2|2026.8|2026.5|2026.4|2026.1|21
1609934430000|2021-01-06 12:00:30|2026.4|2026.1|2026.6|2026.3|2027.2|2026.9|2026.3|2026|66
1609934440000|2021-01-06 12:00:40|2026.5|2026.2|2027|2026.7|2027|2026.7|2026.4|2026.1|24
1609934450000|2021-01-06 12:00:50|2026.9|2026.6|2027.8|2027.5|2027.8|2027.5|2026.5|2026.2|25
1609934460000|2021-01-06 12:01:00|2027.5|2027.2|2027.7|2027.4|2027.7|2027.4|2027.5|2027.2|8
1609934470000|2021-01-06 12:01:10|2028|2027.7|2028.3|2028|2028.3|2028|2028|2027.7|3
1609934480000|2021-01-06 12:01:20|2028.6|2028.3|2028.9|2028.6|2029|2028.7|2028.6|2028.3|5
1609934490000|2021-01-06 12:01:30|2028.8|2028.5|2028.6|2028.3|2028.8|2028.5|2028.1|2027.8|5
1609934500000|2021-01-06 12:01:40|2028.1|2027.8|2027.4|2027.1|2028.1|2027.8|2027.4|2027.1|13
1609934510000|2021-01-06 12:01:50|2027|2026.7|2026.9|2026.6|2027|2026.7|2026.9|2026.6|2
1609934520000|2021-01-06 12:02:00|2027.2|2026.9|2026.6|2026.3|2027.2|2026.9|2026.6|2026.3|3
1609934530000|2021-01-06 12:02:10|2026.9|2026.6|2027.2|2026.9|2027.2|2026.9|2026.8|2026.5|7
1609934540000|2021-01-06 12:02:20|||||||||1
1609934550000|2021-01-06 12:02:30|2027.5|2027.2|2027.6|2027.3|2027.9|2027.6|2027.5|2027.2|33
1609934560000|2021-01-06 12:02:40|2027.3|2027|2027.3|2027|2027.6|2027.3|2027.2|2026.9|13
1609934570000|2021-01-06 12:02:50|2027.8|2027.5|2028.6|2028.3|2029.1|2028.8|2027.8|2027.5|44
1609934580000|2021-01-06 12:03:00|2028.9|2028.6|2029.2|2028.9|2029.2|2028.9|2028.9|2028.6|6
1609934590000|2021-01-06 12:03:10|2029.4|2029.1|2028.7|2028.4|2029.4|2029.1|2028.7|2028.4|17
1609934600000|2021-01-06 12:03:20|2028.9|2028.6|2027.5|2027.2|2028.9|2028.6|2027.5|2027.2|16
1609934610000|2021-01-06 12:03:30|2027.3|2027|2027.2|2026.9|2027.8|2027.5|2027.2|2026.9|23
1609934620000|2021-01-06 12:03:40|2027.3|2027|2027.7|2027.4|2027.7|2027.4|2027.1|2026.8|18
1609934630000|2021-01-06 12:03:50|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2
1609934640000|2021-01-06 12:04:00|2027.9|2027.6|2028.9|2028.6|2028.9|2028.6|2027.9|2027.6|15
1609934650000|2021-01-06 12:04:10|2029.2|2028.9|2028.9|2028.6|2029.2|2028.9|2028.7|2028.4|20
1609934660000|2021-01-06 12:04:20|2028.7|2028.4|2029|2028.7|2029.7|2029.4|2028.7|2028.4|40
1609934670000|2021-01-06 12:04:30|2029.5|2029.2|2029.7|2029.4|2030.1|2029.8|2029|2028.7|21
1609934680000|2021-01-06 12:04:40|2029.6|2029.3|2030.3|2030|2030.3|2030|2029.3|2029|19
1609934690000|2021-01-06 12:04:50|2030.6|2030.3|2030.6|2030.3|2030.9|2030.6|2030.5|2030.2|21
1609934700000|2021-01-06 12:05:00|2030.5|2030.2|2030.9|2030.6|2030.9|2030.6|2030.3|2030|20
1609934710000|2021-01-06 12:05:10|2031|2030.7|2031.3|2031|2031.8|2031.5|2031|2030.7|22
1609934720000|2021-01-06 12:05:20|2031.7|2031.4|2031.7|2031.4|2031.9|2031.6|2031.4|2031.1|52
1609934730000|2021-01-06 12:05:30|2031.8|2031.5|2031.6|2031.3|2031.9|2031.6|2031.3|2031|47
1609934740000|2021-01-06 12:05:40|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|7
1609934750000|2021-01-06 12:05:50|2031.4|2031.1|2031.4|2031.1|2031.6|2031.3|2031.4|2031.1|15
1609934760000|2021-01-06 12:06:00|2031.8|2031.5|2030.9|2030.6|2031.8|2031.5|2030.9|2030.6|15
1609934770000|2021-01-06 12:06:10|2031.1|2030.8|2031.5|2031.2|2031.9|2031.6|2031.1|2030.8|30
1609934780000|2021-01-06 12:06:20|2031.2|2030.9|2032.4|2032.1|2032.4|2032.1|2031.2|2030.9|57
1609934790000|2021-01-06 12:06:30|2032.3|2032|2032.3|2032|2032.6|2032.3|2031.8|2031.5|16
1609934800000|2021-01-06 12:06:40|2032.2|2031.9|2032.7|2032.4|2032.7|2032.4|2032.2|2031.9|20
1609934810000|2021-01-06 12:06:50|2032.3|2032|2032.2|2031.9|2032.4|2032.1|2032.2|2031.9|20
1609934820000|2021-01-06 12:07:00|2033.1|2032.8|2033.6|2033.3|2033.7|2033.4|2032.7|2032.4|22
1609934830000|2021-01-06 12:07:10|2033.4|2033.1|2033.2|2032.9|2033.8|2033.5|2033.2|2032.9|40
1609934840000|2021-01-06 12:07:20|2033.1|2032.8|2033.2|2032.9|2033.4|2033.1|2033.1|2032.8|28
1609934850000|2021-01-06 12:07:30|2033.1|2032.8|2033.2|2032.9|2033.4|2033.1|2032.9|2032.6|13
1609934860000|2021-01-06 12:07:40|2033.3|2033|2033.7|2033.4|2034.4|2034.1|2033.3|2033|62
1609934870000|2021-01-06 12:07:50|2033.8|2033.5|2034.3|2034|2034.3|2034|2033.6|2033.3|20
1609934880000|2021-01-06 12:08:00|2034.6|2034.3|2035.5|2035.2|2035.6|2035.3|2034.6|2034.3|99
1609934890000|2021-01-06 12:08:10|2035.6|2035.3|2036.6|2036.3|2036.8|2036.5|2035.3|2035|89
1609934900000|2021-01-06 12:08:20|2036.5|2036.2|2036.9|2036.6|2036.9|2036.6|2035.9|2035.6|128
1609934910000|2021-01-06 12:08:30|2036.6|2036.3|2037|2036.7|2037.2|2036.9|2036.6|2036.3|50
1609934920000|2021-01-06 12:08:40|2036.9|2036.6|2036|2035.7|2037|2036.7|2035.9|2035.6|55
1609934930000|2021-01-06 12:08:50|2035.9|2035.6|2035.8|2035.5|2036.2|2035.9|2035.7|2035.4|19
1609934940000|2021-01-06 12:09:00|2035.5|2035.2|2035.2|2034.9|2035.6|2035.3|2035.1|2034.8|39
1609934950000|2021-01-06 12:09:10|2035.1|2034.8|2034.4|2034.1|2035.1|2034.8|2034|2033.7|30
1609934960000|2021-01-06 12:09:20|2034.2|2033.9|2034.3|2034|2034.3|2034|2033.3|2033|64
1609934970000|2021-01-06 12:09:30|2034.5|2034.2|2034.7|2034.4|2035.1|2034.8|2034.4|2034.1|55
1609934980000|2021-01-06 12:09:40|2035|2034.7|2034.5|2034.2|2035|2034.7|2034.5|2034.2|5
1609934990000|2021-01-06 12:09:50|2034.2|2033.9|2033.9|2033.6|2034.2|2033.9|2033.9|2033.6|10
1609935000000|2021-01-06 12:10:00|2033.5|2033.2|2034.4|2034.1|2034.4|2034.1|2033.4|2033.1|25
1609935010000|2021-01-06 12:10:10|2034.6|2034.3|2035.4|2035.1|2035.6|2035.3|2034.6|2034.3|64
1609935020000|2021-01-06 12:10:20|2035.1|2034.8|2034.9|2034.6|2035.4|2035.1|2034.9|2034.6|23
1609935030000|2021-01-06 12:10:30|2034.6|2034.3|2034.6|2034.3|2034.7|2034.4|2034.3|2034|19
1609935040000|2021-01-06 12:10:40|2034.7|2034.4|2034.7|2034.4|2034.9|2034.6|2034.6|2034.3|10
1609935050000|2021-01-06 12:10:50|2034.6|2034.3|2034.7|2034.4|2034.7|2034.4|2034.6|2034.3|3
1609935060000|2021-01-06 12:11:00|2035|2034.7|2036|2035.7|2036|2035.7|2034.8|2034.5|71
1609935070000|2021-01-06 12:11:10|2036.1|2035.8|2035.7|2035.4|2036.1|2035.8|2035.6|2035.3|12
1609935080000|2021-01-06 12:11:20|2035.3|2035|2035.5|2035.2|2035.5|2035.2|2035.3|2035|3
1609935090000|2021-01-06 12:11:30|2035.4|2035.1|2035.7|2035.4|2035.7|2035.4|2035.2|2034.9|24
1609935100000|2021-01-06 12:11:40|2036.1|2035.8|2036.4|2036.1|2036.4|2036.1|2036.1|2035.8|30
1609935110000|2021-01-06 12:11:50|2036.7|2036.4|2036.9|2036.6|2036.9|2036.6|2036.4|2036.1|51
1609935120000|2021-01-06 12:12:00|2036.8|2036.5|2038|2037.7|2038.4|2038.1|2036.6|2036.3|203
1609935130000|2021-01-06 12:12:10|2038.1|2037.8|2034.6|2034.3|2038.2|2037.9|2034.3|2034|403
1609935140000|2021-01-06 12:12:20|2034.5|2034.2|2035|2034.7|2035|2034.7|2034.3|2034|34
1609935150000|2021-01-06 12:12:30|2034.2|2033.9|2034.7|2034.4|2034.8|2034.5|2034.2|2033.9|64
1609935160000|2021-01-06 12:12:40|2034.5|2034.2|2034.1|2033.8|2034.7|2034.4|2034.1|2033.8|31
1609935170000|2021-01-06 12:12:50|2033.9|2033.6|2033.9|2033.6|2034.1|2033.8|2033.7|2033.4|22
1609935180000|2021-01-06 12:13:00|2034|2033.7|2033.1|2032.8|2034|2033.7|2033.1|2032.8|21
1609935190000|2021-01-06 12:13:10|2033.5|2033.2|2033.8|2033.5|2034|2033.7|2033.5|2033.2|9
1609935200000|2021-01-06 12:13:20|2034|2033.7|2034.4|2034.1|2034.6|2034.3|2034|2033.7|14
1609935210000|2021-01-06 12:13:30|2034.1|2033.8|2035.9|2035.6|2035.9|2035.6|2034.1|2033.8|40
1609935220000|2021-01-06 12:13:40|2035.7|2035.4|2036.6|2036.3|2036.6|2036.3|2035.7|2035.4|27
1609935230000|2021-01-06 12:13:50|2037|2036.7|2036.6|2036.3|2037.3|2037|2036.6|2036.3|14
1609935240000|2021-01-06 12:14:00|2036.4|2036.1|2036.1|2035.8|2036.4|2036.1|2035.9|2035.6|8
1609935250000|2021-01-06 12:14:10|2036|2035.7|2036.3|2036|2036.4|2036.1|2036|2035.7|8
1609935260000|2021-01-06 12:14:20|2036.2|2035.9|2035.1|2034.8|2036.2|2035.9|2034.8|2034.5|47
1609935270000|2021-01-06 12:14:30|2035.6|2035.3|2035.9|2035.6|2035.9|2035.6|2035.6|2035.3|10
1609935280000|2021-01-06 12:14:40|2035.8|2035.5|2035.7|2035.4|2035.9|2035.6|2035.7|2035.4|11
1609935290000|2021-01-06 12:14:50|2036.1|2035.8|2035.7|2035.4|2036.2|2035.9|2035.7|2035.4|15
1609935300000|2021-01-06 12:15:00|2035.4|2035.1|2035.1|2034.8|2035.4|2035.1|2035|2034.7|15
1609935310000|2021-01-06 12:15:10|2035.3|2035|2036.2|2035.9|2036.2|2035.9|2035.2|2034.9|20
1609935320000|2021-01-06 12:15:20|2036.1|2035.8|2036.7|2036.4|2036.7|2036.4|2036.1|2035.8|16
1609935330000|2021-01-06 12:15:30|2036.9|2036.6|2036.6|2036.3|2036.9|2036.6|2036.5|2036.2|12
1609935340000|2021-01-06 12:15:40|2036.4|2036.1|2035.9|2035.6|2036.4|2036.1|2035.9|2035.6|10
1609935350000|2021-01-06 12:15:50|2035.7|2035.4|2035.9|2035.6|2035.9|2035.6|2035.7|2035.4|3
1609935360000|2021-01-06 12:16:00|2036.1|2035.8|2036.8|2036.5|2036.9|2036.6|2036|2035.7|15
1609935370000|2021-01-06 12:16:10|2036.9|2036.6|2037|2036.7|2037.3|2037|2036.9|2036.6|24
1609935380000|2021-01-06 12:16:20|2036.6|2036.3|2036.6|2036.3|2036.7|2036.4|2036.5|2036.2|14
1609935390000|2021-01-06 12:16:30|2036.7|2036.4|2036.9|2036.6|2036.9|2036.6|2036.7|2036.4|12
1609935400000|2021-01-06 12:16:40|2036.7|2036.4|2037.8|2037.5|2037.8|2037.5|2036.7|2036.4|30
1609935410000|2021-01-06 12:16:50|2037.9|2037.6|2037.9|2037.6|2037.9|2037.6|2037.5|2037.2|12
1609935420000|2021-01-06 12:17:00|2037.7|2037.4|2036.7|2036.4|2038|2037.7|2036.7|2036.4|34
1609935430000|2021-01-06 12:17:10|2036.9|2036.6|2036|2035.7|2037.3|2037|2036|2035.7|20
1609935440000|2021-01-06 12:17:20|2036.1|2035.8|2036.6|2036.3|2036.6|2036.3|2035.9|2035.6|11
1609935450000|2021-01-06 12:17:30|2036.8|2036.5|2036.8|2036.5|2036.9|2036.6|2036.7|2036.4|4
1609935460000|2021-01-06 12:17:40|2037.1|2036.8|2037.2|2036.9|2037.3|2037|2037.1|2036.8|9
1609935470000|2021-01-06 12:17:50|2037.3|2037|2037.1|2036.8|2037.3|2037|2037.1|2036.8|4
1609935480000|2021-01-06 12:18:00|2037.3|2037|2037.5|2037.2|2037.5|2037.2|2037|2036.7|14
1609935490000|2021-01-06 12:18:10|2037.3|2037|2037.8|2037.5|2037.9|2037.6|2037.3|2037|11
1609935500000|2021-01-06 12:18:20|2038|2037.7|2038.4|2038.1|2038.4|2038.1|2037.8|2037.5|33
1609935510000|2021-01-06 12:18:30|2038.2|2037.9|2038.2|2037.9|2038.2|2037.9|2038|2037.7|16
1609935520000|2021-01-06 12:18:40|2038.1|2037.8|2038.1|2037.8|2038.1|2037.8|2038.1|2037.8|2
1609935530000|2021-01-06 12:18:50|2038.3|2038|2038.4|2038.1|2038.6|2038.3|2038.2|2037.9|12
1609935540000|2021-01-06 12:19:00|2038.3|2038|2038.8|2038.5|2038.8|2038.5|2038.2|2037.9|42
1609935550000|2021-01-06 12:19:10|2038.6|2038.3|2037.8|2037.5|2038.6|2038.3|2037.8|2037.5|26
1609935560000|2021-01-06 12:19:20|2037.7|2037.4|2037.5|2037.2|2037.7|2037.4|2037.5|2037.2|5
1609935570000|2021-01-06 12:19:30|2037.8|2037.5|2038.4|2038.1|2038.4|2038.1|2037.8|2037.5|8
1609935580000|2021-01-06 12:19:40|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|2038|2037.7|10
1609935590000|2021-01-06 12:19:50|2038.8|2038.5|2038.8|2038.5|2038.8|2038.5|2038.6|2038.3|16
1609935600000|2021-01-06 12:20:00|2038.7|2038.4|2039.4|2039.1|2039.4|2039.1|2038.6|2038.3|24
1609935610000|2021-01-06 12:20:10|2039.5|2039.2|2039.9|2039.6|2040.3|2040|2039.5|2039.2|47
1609935620000|2021-01-06 12:20:20|2040.1|2039.8|2041.2|2040.9|2041.5|2041.2|2040.1|2039.8|65
1609935630000|2021-01-06 12:20:30|2041.1|2040.8|2041|2040.7|2041.5|2041.2|2041|2040.7|16
1609935640000|2021-01-06 12:20:40|2041.1|2040.8|2041.3|2041|2041.8|2041.5|2041.1|2040.8|39
1609935650000|2021-01-06 12:20:50|2040.7|2040.4|2040.5|2040.2|2040.7|2040.4|2040.1|2039.8|26
1609935660000|2021-01-06 12:21:00|2040.6|2040.3|2039.3|2039|2040.6|2040.3|2039.3|2039|32
1609935670000|2021-01-06 12:21:10|2039.1|2038.8|2039.5|2039.2|2039.5|2039.2|2039.1|2038.8|5
1609935680000|2021-01-06 12:21:20|2039.3|2039|2039.7|2039.4|2039.9|2039.6|2039.3|2039|13
1609935690000|2021-01-06 12:21:30|2040.3|2040|2039.9|2039.6|2040.3|2040|2039.9|2039.6|7
1609935700000|2021-01-06 12:21:40|2039.7|2039.4|2039.7|2039.4|2039.9|2039.6|2039.7|2039.4|31
1609935710000|2021-01-06 12:21:50|2039.8|2039.5|2039.8|2039.5|2039.8|2039.5|2039.7|2039.4|17
1609935720000|2021-01-06 12:22:00|2039.7|2039.4|2038.9|2038.6|2039.9|2039.6|2038.9|2038.6|22
1609935730000|2021-01-06 12:22:10|2039|2038.7|2039.3|2039|2039.5|2039.2|2038.9|2038.6|18
1609935740000|2021-01-06 12:22:20|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|2038.6|2038.3|12
1609935750000|2021-01-06 12:22:30|2039.4|2039.1|2039.9|2039.6|2039.9|2039.6|2039.4|2039.1|9
1609935760000|2021-01-06 12:22:40|2040.1|2039.8|2039.7|2039.4|2040.1|2039.8|2039.7|2039.4|4
1609935770000|2021-01-06 12:22:50|2039.4|2039.1|2039.1|2038.8|2039.7|2039.4|2039.1|2038.8|25
1609935780000|2021-01-06 12:23:00|2038.9|2038.6|2037.6|2037.3|2039|2038.7|2037.6|2037.3|25
1609935790000|2021-01-06 12:23:10|2037.7|2037.4|2038.6|2038.3|2038.6|2038.3|2037.7|2037.4|19
1609935800000|2021-01-06 12:23:20|2038.9|2038.6|2039.4|2039.1|2039.4|2039.1|2038.9|2038.6|6
1609935810000|2021-01-06 12:23:30|2039.3|2039|2039.6|2039.3|2040|2039.7|2039.3|2039|26
1609935820000|2021-01-06 12:23:40|2039.9|2039.6|2040|2039.7|2040|2039.7|2039.7|2039.4|12
1609935830000|2021-01-06 12:23:50|2039.8|2039.5|2039.8|2039.5|2040.6|2040.3|2039.8|2039.5|33
1609935840000|2021-01-06 12:24:00|2040|2039.7|2040.5|2040.2|2040.5|2040.2|2040|2039.7|13
1609935850000|2021-01-06 12:24:10|2040.4|2040.1|2039.8|2039.5|2040.4|2040.1|2039.8|2039.5|6
1609935860000|2021-01-06 12:24:20|2039.3|2039|2039.1|2038.8|2039.4|2039.1|2039.1|2038.8|7
1609935870000|2021-01-06 12:24:30|2039.6|2039.3|2038.6|2038.3|2039.6|2039.3|2038.6|2038.3|15
1609935880000|2021-01-06 12:24:40|2038.7|2038.4|2039.6|2039.3|2039.6|2039.3|2038.7|2038.4|9
1609935890000|2021-01-06 12:24:50|2038.8|2038.5|2039.4|2039.1|2039.8|2039.5|2038.8|2038.5|41
1609935900000|2021-01-06 12:25:00|2039.3|2039|2039.1|2038.8|2039.3|2039|2039.1|2038.8|17
1609935910000|2021-01-06 12:25:10|2039.3|2039|2038.1|2037.8|2039.3|2039|2038.1|2037.8|15
1609935920000|2021-01-06 12:25:20|2038.2|2037.9|2038.9|2038.6|2038.9|2038.6|2038.2|2037.9|12
1609935930000|2021-01-06 12:25:30|2038.7|2038.4|2038.9|2038.6|2038.9|2038.6|2038.7|2038.4|2
1609935940000|2021-01-06 12:25:40|2038.3|2038|2037.4|2037.1|2038.3|2038|2037.3|2037|23
1609935950000|2021-01-06 12:25:50|2037.6|2037.3|2036.6|2036.3|2037.6|2037.3|2036.6|2036.3|11
1609935960000|2021-01-06 12:26:00|2036.3|2036|2036.1|2035.8|2036.8|2036.5|2036.1|2035.8|10
1609935970000|2021-01-06 12:26:10|2036.2|2035.9|2036.2|2035.9|2036.3|2036|2036.1|2035.8|10
1609935980000|2021-01-06 12:26:20|2035.9|2035.6|2036.5|2036.2|2036.5|2036.2|2035.9|2035.6|6
1609935990000|2021-01-06 12:26:30|2036.1|2035.8|2035.6|2035.3|2036.1|2035.8|2034.9|2034.6|38
1609936000000|2021-01-06 12:26:40|2035.5|2035.2|2035.2|2034.9|2035.5|2035.2|2035.2|2034.9|3
1609936010000|2021-01-06 12:26:50|2035.8|2035.5|2035.2|2034.9|2035.8|2035.5|2035.2|2034.9|8
1609936020000|2021-01-06 12:27:00|2035.6|2035.3|2035.1|2034.8|2035.6|2035.3|2035.1|2034.8|10
1609936030000|2021-01-06 12:27:10|2034.8|2034.5|2034.4|2034.1|2034.9|2034.6|2034.4|2034.1|19
1609936040000|2021-01-06 12:27:20|2034.3|2034|2034.3|2034|2034.3|2034|2034.3|2034|1
1609936050000|2021-01-06 12:27:30|2034.7|2034.4|2034.7|2034.4|2034.8|2034.5|2034.5|2034.2|11
1609936060000|2021-01-06 12:27:40|2034.6|2034.3|2035.2|2034.9|2035.2|2034.9|2034.6|2034.3|18
1609936070000|2021-01-06 12:27:50|2035.1|2034.8|2034.6|2034.3|2035.1|2034.8|2034.6|2034.3|13
1609936080000|2021-01-06 12:28:00|2034.5|2034.2|2034.3|2034|2034.9|2034.6|2034.1|2033.8|32
1609936090000|2021-01-06 12:28:10|2034.1|2033.8|2034.5|2034.2|2034.5|2034.2|2033.9|2033.6|16
1609936100000|2021-01-06 12:28:20|2033.6|2033.3|2034|2033.7|2034|2033.7|2033.6|2033.3|18
1609936110000|2021-01-06 12:28:30|2033.7|2033.4|2033.7|2033.4|2033.7|2033.4|2033.7|2033.4|1
1609936120000|2021-01-06 12:28:40|2033.5|2033.2|2033.4|2033.1|2033.8|2033.5|2033.4|2033.1|3
1609936130000|2021-01-06 12:28:50|2033.7|2033.4|2033.7|2033.4|2033.7|2033.4|2033.7|2033.4|3
1609936140000|2021-01-06 12:29:00|2033.9|2033.6|2034.6|2034.3|2034.7|2034.4|2033.6|2033.3|52
1609936150000|2021-01-06 12:29:10|2034.5|2034.2|2034|2033.7|2034.5|2034.2|2034|2033.7|6
1609936160000|2021-01-06 12:29:20|2033.9|2033.6|2033.4|2033.1|2033.9|2033.6|2033.4|2033.1|7
1609936170000|2021-01-06 12:29:30|2033.3|2033|2033.3|2033|2033.4|2033.1|2033|2032.7|22
1609936180000|2021-01-06 12:29:40|2033.4|2033.1|2033.2|2032.9|2033.4|2033.1|2033.2|2032.9|21
1609936190000|2021-01-06 12:29:50|2033.3|2033|2033.1|2032.8|2033.3|2033|2033.1|2032.8|12
1609936200000|2021-01-06 12:30:00|2033.2|2032.9|2033.5|2033.2|2033.5|2033.2|2033.2|2032.9|7
1609936210000|2021-01-06 12:30:10|2033.6|2033.3|2034.6|2034.3|2034.6|2034.3|2033.5|2033.2|15
1609936220000|2021-01-06 12:30:20|2034.9|2034.6|2034.6|2034.3|2034.9|2034.6|2034.6|2034.3|2
1609936230000|2021-01-06 12:30:30|2034.4|2034.1|2033.5|2033.2|2034.4|2034.1|2033.5|2033.2|10
1609936240000|2021-01-06 12:30:40|2033.3|2033|2033.4|2033.1|2033.5|2033.2|2033.3|2033|12
1609936250000|2021-01-06 12:30:50|2032.9|2032.6|2033.1|2032.8|2033.1|2032.8|2032.8|2032.5|7
1609936260000|2021-01-06 12:31:00|2033.2|2032.9|2033.3|2033|2033.3|2033|2033|2032.7|19
1609936270000|2021-01-06 12:31:10|2033.1|2032.8|2033.9|2033.6|2034|2033.7|2033.1|2032.8|15
1609936280000|2021-01-06 12:31:20|2033.5|2033.2|2033.2|2032.9|2034.1|2033.8|2033.2|2032.9|4
1609936290000|2021-01-06 12:31:30|||||||||3
1609936300000|2021-01-06 12:31:40|2033.5|2033.2|2033.2|2032.9|2033.7|2033.4|2033.2|2032.9|10
1609936310000|2021-01-06 12:31:50|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|2033.5|2033.2|5
1609936320000|2021-01-06 12:32:00|2033.8|2033.5|2034.5|2034.2|2035|2034.7|2033.8|2033.5|60
1609936330000|2021-01-06 12:32:10|2034.8|2034.5|2034.2|2033.9|2034.8|2034.5|2034|2033.7|32
1609936340000|2021-01-06 12:32:20|2034.3|2034|2033.7|2033.4|2034.3|2034|2033.7|2033.4|39
1609936350000|2021-01-06 12:32:30|2033.8|2033.5|2033.8|2033.5|2033.9|2033.6|2033.7|2033.4|13
1609936360000|2021-01-06 12:32:40|2034|2033.7|2034.1|2033.8|2034.2|2033.9|2033.9|2033.6|24
1609936370000|2021-01-06 12:32:50|2034|2033.7|2033.5|2033.2|2034|2033.7|2033.5|2033.2|21
1609936380000|2021-01-06 12:33:00|2033.4|2033.1|2033.4|2033.1|2033.5|2033.2|2033.4|2033.1|5
1609936390000|2021-01-06 12:33:10|2033.3|2033|2032.9|2032.6|2033.3|2033|2032.8|2032.5|16
1609936400000|2021-01-06 12:33:20|2032.8|2032.5|2032.9|2032.6|2032.9|2032.6|2032.7|2032.4|10
1609936410000|2021-01-06 12:33:30|2033.1|2032.8|2033.5|2033.2|2033.6|2033.3|2033.1|2032.8|14
1609936420000|2021-01-06 12:33:40|2033.7|2033.4|2033.5|2033.2|2033.8|2033.5|2033.5|2033.2|19
1609936430000|2021-01-06 12:33:50|2033.9|2033.6|2033.9|2033.6|2034.3|2034|2033.9|2033.6|10
1609936440000|2021-01-06 12:34:00|2034.4|2034.1|2035|2034.7|2035|2034.7|2034.4|2034.1|28
1609936450000|2021-01-06 12:34:10|2035.1|2034.8|2035|2034.7|2035.2|2034.9|2034.8|2034.5|18
1609936460000|2021-01-06 12:34:20|2034.9|2034.6|2034.9|2034.6|2035.1|2034.8|2034.9|2034.6|9
1609936470000|2021-01-06 12:34:30|2035.2|2034.9|2035.3|2035|2035.3|2035|2034.9|2034.6|13
1609936480000|2021-01-06 12:34:40|2035.2|2034.9|2034.3|2034|2035.2|2034.9|2034.2|2033.9|27
1609936490000|2021-01-06 12:34:50|2034.6|2034.3|2033.9|2033.6|2034.6|2034.3|2033.9|2033.6|16
1609936500000|2021-01-06 12:35:00|2034|2033.7|2033.9|2033.6|2034.3|2034|2033.9|2033.6|12
1609936510000|2021-01-06 12:35:10|2033.8|2033.5|2032.8|2032.5|2033.8|2033.5|2032.8|2032.5|13
1609936520000|2021-01-06 12:35:20|2033.4|2033.1|2034|2033.7|2034|2033.7|2033.4|2033.1|5
1609936530000|2021-01-06 12:35:30|2033.8|2033.5|2033.6|2033.3|2033.8|2033.5|2033.6|2033.3|15
1609936540000|2021-01-06 12:35:40|2033.5|2033.2|2033.2|2032.9|2033.5|2033.2|2033|2032.7|54
1609936550000|2021-01-06 12:35:50|2033.4|2033.1|2032.7|2032.4|2033.6|2033.3|2032.7|2032.4|11
1609936560000|2021-01-06 12:36:00|2033|2032.7|2033|2032.7|2033.3|2033|2033|2032.7|11
1609936570000|2021-01-06 12:36:10|2033.4|2033.1|2033.1|2032.8|2033.4|2033.1|2033.1|2032.8|19
1609936580000|2021-01-06 12:36:20|2033|2032.7|2033.4|2033.1|2033.6|2033.3|2033|2032.7|12
1609936590000|2021-01-06 12:36:30|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|3
1609936600000|2021-01-06 12:36:40|2033.6|2033.3|2033.6|2033.3|2033.8|2033.5|2033.6|2033.3|28
1609936610000|2021-01-06 12:36:50|2034.1|2033.8|2034.3|2034|2034.6|2034.3|2034.1|2033.8|33
1609936620000|2021-01-06 12:37:00|2034.2|2033.9|2034.6|2034.3|2034.6|2034.3|2034.1|2033.8|17
1609936630000|2021-01-06 12:37:10|2034.7|2034.4|2033.5|2033.2|2034.7|2034.4|2033.5|2033.2|10
1609936640000|2021-01-06 12:37:20|2033.8|2033.5|2033.9|2033.6|2033.9|2033.6|2033.8|2033.5|4
1609936650000|2021-01-06 12:37:30|2033.7|2033.4|2033.9|2033.6|2033.9|2033.6|2033.7|2033.4|3
1609936660000|2021-01-06 12:37:40|2034.1|2033.8|2034.2|2033.9|2034.2|2033.9|2034|2033.7|15
1609936670000|2021-01-06 12:37:50|2034.8|2034.5|2035.5|2035.2|2035.9|2035.6|2034.6|2034.3|40
1609936680000|2021-01-06 12:38:00|2035.7|2035.4|2035.6|2035.3|2035.7|2035.4|2035.4|2035.1|10
1609936690000|2021-01-06 12:38:10|2035.3|2035|2035.4|2035.1|2035.5|2035.2|2035.3|2035|12
1609936700000|2021-01-06 12:38:20|2035.5|2035.2|2035.8|2035.5|2036|2035.7|2035.5|2035.2|31
1609936710000|2021-01-06 12:38:30|2035.6|2035.3|2035.8|2035.5|2035.9|2035.6|2035.6|2035.3|20
1609936720000|2021-01-06 12:38:40|2035.9|2035.6|2035.5|2035.2|2035.9|2035.6|2035.2|2034.9|22
1609936730000|2021-01-06 12:38:50|2035.6|2035.3|2034.8|2034.5|2035.6|2035.3|2034.8|2034.5|14
1609936740000|2021-01-06 12:39:00|2034.6|2034.3|2034|2033.7|2034.6|2034.3|2034|2033.7|17
1609936750000|2021-01-06 12:39:10|2034.2|2033.9|2033.9|2033.6|2034.2|2033.9|2033.7|2033.4|17
1609936760000|2021-01-06 12:39:20|2033.8|2033.5|2033.8|2033.5|2034|2033.7|2033.6|2033.3|17
1609936770000|2021-01-06 12:39:30|2034|2033.7|2034.1|2033.8|2034.1|2033.8|2034|2033.7|5
1609936780000|2021-01-06 12:39:40|2034.2|2033.9|2034.2|2033.9|2034.4|2034.1|2034|2033.7|15
1609936790000|2021-01-06 12:39:50|2034|2033.7|2033.5|2033.2|2034|2033.7|2033.2|2032.9|32
1609936800000|2021-01-06 12:40:00|2033.8|2033.5|2033.8|2033.5|2033.8|2033.5|2033.8|2033.5|12
1609936810000|2021-01-06 12:40:10|2034.1|2033.8|2033.9|2033.6|2034.1|2033.8|2033.5|2033.2|29
1609936820000|2021-01-06 12:40:20|2034|2033.7|2033.8|2033.5|2034.1|2033.8|2033.8|2033.5|17
1609936830000|2021-01-06 12:40:30|2033.6|2033.3|2033.9|2033.6|2033.9|2033.6|2033.6|2033.3|19
1609936840000|2021-01-06 12:40:40|2034|2033.7|2034.4|2034.1|2034.4|2034.1|2033.8|2033.5|30
1609936850000|2021-01-06 12:40:50|2034.1|2033.8|2034|2033.7|2034.2|2033.9|2034|2033.7|14
1609936860000|2021-01-06 12:41:00|2033.8|2033.5|2034.1|2033.8|2034.1|2033.8|2033.6|2033.3|8
1609936870000|2021-01-06 12:41:10|2034.4|2034.1|2034.3|2034|2034.4|2034.1|2034.1|2033.8|16
1609936880000|2021-01-06 12:41:20|2034.4|2034.1|2034.1|2033.8|2034.4|2034.1|2034.1|2033.8|58
1609936890000|2021-01-06 12:41:30|2034.2|2033.9|2034.3|2034|2034.3|2034|2034.1|2033.8|9
1609936900000|2021-01-06 12:41:40|2034.2|2033.9|2034.2|2033.9|2034.4|2034.1|2034.2|2033.9|10
1609936910000|2021-01-06 12:41:50|2034.1|2033.8|2034.7|2034.4|2034.7|2034.4|2034.1|2033.8|15
1609936920000|2021-01-06 12:42:00|2034.5|2034.2|2034.8|2034.5|2034.8|2034.5|2034.4|2034.1|13
1609936930000|2021-01-06 12:42:10|2034.7|2034.4|2034.3|2034|2034.7|2034.4|2034.2|2033.9|22
1609936940000|2021-01-06 12:42:20|2034.4|2034.1|2034.4|2034.1|2034.5|2034.2|2034.2|2033.9|8
1609936950000|2021-01-06 12:42:30|2034.1|2033.8|2034|2033.7|2034.2|2033.9|2034|2033.7|11
1609936960000|2021-01-06 12:42:40|2034.1|2033.8|2034.2|2033.9|2034.2|2033.9|2033.9|2033.6|18
1609936970000|2021-01-06 12:42:50|2034|2033.7|2034.1|2033.8|2034.1|2033.8|2033.3|2033|39
1609936980000|2021-01-06 12:43:00|2033.7|2033.4|2033.2|2032.9|2033.7|2033.4|2033.2|2032.9|14
1609936990000|2021-01-06 12:43:10|2033.4|2033.1|2033.4|2033.1|2033.4|2033.1|2033.4|2033.1|1
1609937000000|2021-01-06 12:43:20|2033.6|2033.3|2033.1|2032.8|2033.6|2033.3|2032.9|2032.6|30
1609937010000|2021-01-06 12:43:30|2033|2032.7|2032.5|2032.2|2033.2|2032.9|2032.3|2032|47
1609937020000|2021-01-06 12:43:40|2032.8|2032.5|2032.9|2032.6|2033.3|2033|2032.8|2032.5|19
1609937030000|2021-01-06 12:43:50|2032.8|2032.5|2032.3|2032|2032.8|2032.5|2032.3|2032|14
1609937040000|2021-01-06 12:44:00|2032.2|2031.9|2033.7|2033.4|2034.1|2033.8|2032.2|2031.9|44
1609937050000|2021-01-06 12:44:10|2033.9|2033.6|2033.5|2033.2|2034|2033.7|2033.5|2033.2|13
1609937060000|2021-01-06 12:44:20|2033.4|2033.1|2033|2032.7|2033.4|2033.1|2032.9|2032.6|20
1609937070000|2021-01-06 12:44:30|2032.8|2032.5|2032.9|2032.6|2033.2|2032.9|2032.7|2032.4|12
1609937080000|2021-01-06 12:44:40|2033|2032.7|2033.7|2033.4|2033.7|2033.4|2033|2032.7|13
1609937090000|2021-01-06 12:44:50|2033.4|2033.1|2033.4|2033.1|2034|2033.7|2033.4|2033.1|29
1609937100000|2021-01-06 12:45:00|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|2033.5|2033.2|11
1609937110000|2021-01-06 12:45:10|2033.4|2033.1|2033.6|2033.3|2033.6|2033.3|2033.4|2033.1|3
1609937120000|2021-01-06 12:45:20|2033.5|2033.2|2033.1|2032.8|2033.6|2033.3|2033.1|2032.8|24
1609937130000|2021-01-06 12:45:30|2033|2032.7|2032.6|2032.3|2033|2032.7|2031.9|2031.6|39
1609937140000|2021-01-06 12:45:40|2032|2031.7|2030|2029.7|2032|2031.7|2030|2029.7|84
1609937150000|2021-01-06 12:45:50|2029.7|2029.4|2029.3|2029|2030|2029.7|2029.3|2029|36
1609937160000|2021-01-06 12:46:00|2029.7|2029.4|2029.2|2028.9|2029.8|2029.5|2029|2028.7|35
1609937170000|2021-01-06 12:46:10|2028.7|2028.4|2029.1|2028.8|2029.3|2029|2028.6|2028.3|25
1609937180000|2021-01-06 12:46:20|2029|2028.7|2029.8|2029.5|2029.8|2029.5|2029|2028.7|20
1609937190000|2021-01-06 12:46:30|2030.4|2030.1|2031.3|2031|2031.4|2031.1|2030|2029.7|33
1609937200000|2021-01-06 12:46:40|2031.6|2031.3|2031.2|2030.9|2031.6|2031.3|2031|2030.7|23
1609937210000|2021-01-06 12:46:50|2031.4|2031.1|2031.2|2030.9|2031.5|2031.2|2031.2|2030.9|9
1609937220000|2021-01-06 12:47:00|2031.4|2031.1|2031.2|2030.9|2031.5|2031.2|2031.2|2030.9|28
1609937230000|2021-01-06 12:47:10|2031.5|2031.2|2031.4|2031.1|2031.6|2031.3|2031.4|2031.1|13
1609937240000|2021-01-06 12:47:20|2031.3|2031|2031|2030.7|2031.3|2031|2030.9|2030.6|30
1609937250000|2021-01-06 12:47:30|2030.9|2030.6|2031.4|2031.1|2031.4|2031.1|2030.8|2030.5|31
1609937260000|2021-01-06 12:47:40|2031.3|2031|2031.3|2031|2032.1|2031.8|2031.2|2030.9|126
1609937270000|2021-01-06 12:47:50|2031.6|2031.3|2032.4|2032.1|2032.6|2032.3|2031.6|2031.3|95
1609937280000|2021-01-06 12:48:00|2032.2|2031.9|2032.1|2031.8|2032.2|2031.9|2031.9|2031.6|29
1609937290000|2021-01-06 12:48:10|2032|2031.7|2030.9|2030.6|2032.1|2031.8|2030.9|2030.6|48
1609937300000|2021-01-06 12:48:20|2030.8|2030.5|2030.6|2030.3|2030.9|2030.6|2030.5|2030.2|63
1609937310000|2021-01-06 12:48:30|2030.7|2030.4|2030.5|2030.2|2030.9|2030.6|2030.5|2030.2|14
1609937320000|2021-01-06 12:48:40|2030.7|2030.4|2031|2030.7|2031|2030.7|2030.7|2030.4|52
1609937330000|2021-01-06 12:48:50|2030.8|2030.5|2030.9|2030.6|2031|2030.7|2030.8|2030.5|3
1609937340000|2021-01-06 12:49:00|2030.8|2030.5|2030.9|2030.6|2030.9|2030.6|2030.6|2030.3|23
1609937350000|2021-01-06 12:49:10|2030.5|2030.2|2030.2|2029.9|2030.7|2030.4|2030.2|2029.9|46
1609937360000|2021-01-06 12:49:20|2030|2029.7|2028.6|2028.3|2030|2029.7|2028.3|2028|85
1609937370000|2021-01-06 12:49:30|2029.4|2029.1|2029.6|2029.3|2029.8|2029.5|2028.8|2028.5|31
1609937380000|2021-01-06 12:49:40|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2029.3|2029|11
1609937390000|2021-01-06 12:49:50|2029.8|2029.5|2030.3|2030|2030.7|2030.4|2029.8|2029.5|25
1609937400000|2021-01-06 12:50:00|2030.7|2030.4|2030.1|2029.8|2030.7|2030.4|2030|2029.7|57
1609937410000|2021-01-06 12:50:10|2030|2029.7|2030.5|2030.2|2030.5|2030.2|2029.9|2029.6|29
1609937420000|2021-01-06 12:50:20|2030.6|2030.3|2030.7|2030.4|2031|2030.7|2030.6|2030.3|36
1609937430000|2021-01-06 12:50:30|2030.8|2030.5|2030.9|2030.6|2031.5|2031.2|2030.7|2030.4|39
1609937440000|2021-01-06 12:50:40|2031.1|2030.8|2031.2|2030.9|2031.4|2031.1|2031.1|2030.8|4
1609937450000|2021-01-06 12:50:50|2031.7|2031.4|2032.2|2031.9|2032.3|2032|2031.7|2031.4|9
1609937460000|2021-01-06 12:51:00|2032.1|2031.8|2031.9|2031.6|2032.2|2031.9|2031.8|2031.5|19
1609937470000|2021-01-06 12:51:10|2031.8|2031.5|2030.7|2030.4|2031.8|2031.5|2030.7|2030.4|21
1609937480000|2021-01-06 12:51:20|2031.2|2030.9|2029.4|2029.1|2031.2|2030.9|2029.2|2028.9|20
1609937490000|2021-01-06 12:51:30|2029|2028.7|2030|2029.7|2030.4|2030.1|2029|2028.7|12
1609937500000|2021-01-06 12:51:40|2029.8|2029.5|2029.5|2029.2|2029.8|2029.5|2029.5|2029.2|13
1609937510000|2021-01-06 12:51:50|2029.4|2029.1|2031.5|2031.2|2031.6|2031.3|2029.4|2029.1|18
1609937520000|2021-01-06 12:52:00|2031.6|2031.3|2031.5|2031.2|2031.8|2031.5|2031.4|2031.1|18
1609937530000|2021-01-06 12:52:10|2031.4|2031.1|2031.8|2031.5|2031.8|2031.5|2031.4|2031.1|3
1609937540000|2021-01-06 12:52:20|2031.4|2031.1|2031.6|2031.3|2031.6|2031.3|2031.2|2030.9|9
1609937550000|2021-01-06 12:52:30|2031.5|2031.2|2031.2|2030.9|2031.5|2031.2|2031.1|2030.8|32
1609937560000|2021-01-06 12:52:40|2031|2030.7|2030.9|2030.6|2031|2030.7|2030.9|2030.6|4
1609937570000|2021-01-06 12:52:50|2030.4|2030.1|2029.5|2029.2|2030.7|2030.4|2029.3|2029|42
1609937580000|2021-01-06 12:53:00|2029.4|2029.1|2029.2|2028.9|2029.4|2029.1|2029.2|2028.9|7
1609937590000|2021-01-06 12:53:10|2028.9|2028.6|2029.6|2029.3|2029.6|2029.3|2028.9|2028.6|12
1609937600000|2021-01-06 12:53:20|2029.9|2029.6|2029.4|2029.1|2029.9|2029.6|2029.4|2029.1|9
1609937610000|2021-01-06 12:53:30|2030.1|2029.8|2030.3|2030|2030.3|2030|2030.1|2029.8|8
1609937620000|2021-01-06 12:53:40|2030.4|2030.1|2030.5|2030.2|2030.8|2030.5|2030.4|2030.1|15
1609937630000|2021-01-06 12:53:50|2030.4|2030.1|2030.9|2030.6|2030.9|2030.6|2030.2|2029.9|16
1609937640000|2021-01-06 12:54:00|2031|2030.7|2030.9|2030.6|2031|2030.7|2030.7|2030.4|17
1609937650000|2021-01-06 12:54:10|2031.2|2030.9|2031.3|2031|2031.4|2031.1|2031.1|2030.8|4
1609937660000|2021-01-06 12:54:20|2031.2|2030.9|2031.4|2031.1|2031.4|2031.1|2031.2|2030.9|5
1609937670000|2021-01-06 12:54:30|2031.6|2031.3|2031.1|2030.8|2031.8|2031.5|2031.1|2030.8|28
1609937680000|2021-01-06 12:54:40|2031.4|2031.1|2030.4|2030.1|2031.4|2031.1|2030.4|2030.1|10
1609937690000|2021-01-06 12:54:50|2030.2|2029.9|2030.5|2030.2|2030.5|2030.2|2029.7|2029.4|15
1609937700000|2021-01-06 12:55:00|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|5
1609937710000|2021-01-06 12:55:10|2030.4|2030.1|2029.7|2029.4|2030.7|2030.4|2029.7|2029.4|7
1609937720000|2021-01-06 12:55:20|2029.8|2029.5|2029.6|2029.3|2030.1|2029.8|2029.6|2029.3|5
1609937730000|2021-01-06 12:55:30|2029.7|2029.4|2029.7|2029.4|2029.9|2029.6|2029.7|2029.4|12
1609937740000|2021-01-06 12:55:40|2030.1|2029.8|2030.2|2029.9|2030.7|2030.4|2030|2029.7|30
1609937750000|2021-01-06 12:55:50|2030.3|2030|2030.7|2030.4|2030.7|2030.4|2030.2|2029.9|25
1609937760000|2021-01-06 12:56:00|2030.6|2030.3|2030.1|2029.8|2030.6|2030.3|2030.1|2029.8|23
1609937770000|2021-01-06 12:56:10|2029.6|2029.3|2029.4|2029.1|2030.1|2029.8|2029.4|2029.1|33
1609937780000|2021-01-06 12:56:20|2029.5|2029.2|2029.8|2029.5|2029.8|2029.5|2029.5|2029.2|27
1609937790000|2021-01-06 12:56:30|2029.4|2029.1|2029.4|2029.1|2029.6|2029.3|2029.4|2029.1|25
1609937800000|2021-01-06 12:56:40|2029.5|2029.2|2029.6|2029.3|2029.6|2029.3|2029.4|2029.1|9
1609937810000|2021-01-06 12:56:50|2029.4|2029.1|2029.3|2029|2029.6|2029.3|2029.3|2029|17
1609937820000|2021-01-06 12:57:00|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|7
1609937830000|2021-01-06 12:57:10|2029.2|2028.9|2029.1|2028.8|2029.2|2028.9|2028.7|2028.4|42
1609937840000|2021-01-06 12:57:20|2029.3|2029|2030.2|2029.9|2030.2|2029.9|2029.3|2029|13
1609937850000|2021-01-06 12:57:30|2029.9|2029.6|2030.6|2030.3|2030.6|2030.3|2029.5|2029.2|19
1609937860000|2021-01-06 12:57:40|2030.3|2030|2030.1|2029.8|2030.3|2030|2030.1|2029.8|8
1609937870000|2021-01-06 12:57:50|2030|2029.7|2029.7|2029.4|2030.5|2030.2|2029.7|2029.4|13
1609937880000|2021-01-06 12:58:00|2029.6|2029.3|2030.1|2029.8|2030.1|2029.8|2029.6|2029.3|4
1609937890000|2021-01-06 12:58:10|2030.2|2029.9|2029.9|2029.6|2030.5|2030.2|2029.9|2029.6|15
1609937900000|2021-01-06 12:58:20|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.6|2029.3|13
1609937910000|2021-01-06 12:58:30|2029.8|2029.5|2029.4|2029.1|2029.8|2029.5|2029.4|2029.1|7
1609937920000|2021-01-06 12:58:40|2029.3|2029|2029.2|2028.9|2029.4|2029.1|2029.2|2028.9|5
1609937930000|2021-01-06 12:58:50|2029.3|2029|2029|2028.7|2029.3|2029|2028.8|2028.5|11
1609937940000|2021-01-06 12:59:00|2028.9|2028.6|2029.2|2028.9|2029.2|2028.9|2028.9|2028.6|4
1609937950000|2021-01-06 12:59:10|2029|2028.7|2029.6|2029.3|2029.6|2029.3|2029|2028.7|3
1609937960000|2021-01-06 12:59:20|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|3
1609937970000|2021-01-06 12:59:30|2029.8|2029.5|2030.3|2030|2030.3|2030|2029.7|2029.4|12
1609937980000|2021-01-06 12:59:40|2030|2029.7|2029.9|2029.6|2030.4|2030.1|2029.9|2029.6|29
1609937990000|2021-01-06 12:59:50|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.7|2029.4|3
1609938000000|2021-01-06 13:00:00|2029.5|2029.2|2028.7|2028.4|2029.5|2029.2|2028.7|2028.4|44
1609938010000|2021-01-06 13:00:10|2028.9|2028.6|2028.7|2028.4|2028.9|2028.6|2028.6|2028.3|13
1609938020000|2021-01-06 13:00:20|2028.5|2028.2|2029.8|2029.5|2029.8|2029.5|2028.4|2028.1|42
1609938030000|2021-01-06 13:00:30|2030|2029.7|2030.2|2029.9|2030.3|2030|2030|2029.7|14
1609938040000|2021-01-06 13:00:40|2030.3|2030|2029.8|2029.5|2030.5|2030.2|2029.8|2029.5|17
1609938050000|2021-01-06 13:00:50|2030.4|2030.1|2029.9|2029.6|2030.4|2030.1|2029.9|2029.6|15
1609938060000|2021-01-06 13:01:00|2029.8|2029.5|2029.4|2029.1|2029.9|2029.6|2029.4|2029.1|18
1609938070000|2021-01-06 13:01:10|2029.5|2029.2|2030|2029.7|2030|2029.7|2029.5|2029.2|5
1609938080000|2021-01-06 13:01:20|2030.1|2029.8|2030.7|2030.4|2030.7|2030.4|2030.1|2029.8|4
1609938090000|2021-01-06 13:01:30|2030.8|2030.5|2030.9|2030.6|2030.9|2030.6|2030.8|2030.5|9
1609938100000|2021-01-06 13:01:40|2030.7|2030.4|2030|2029.7|2030.7|2030.4|2030|2029.7|17
1609938110000|2021-01-06 13:01:50|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.5|2029.2|11
1609938130000|2021-01-06 13:02:10|2030.4|2030.1|2029.5|2029.2|2030.4|2030.1|2029.5|2029.2|14
1609938140000|2021-01-06 13:02:20|2029.8|2029.5|2029.9|2029.6|2029.9|2029.6|2029.4|2029.1|13
1609938150000|2021-01-06 13:02:30|2029.3|2029|2029.1|2028.8|2029.4|2029.1|2029.1|2028.8|6
1609938160000|2021-01-06 13:02:40|2029|2028.7|2029.5|2029.2|2029.5|2029.2|2029|2028.7|6
1609938170000|2021-01-06 13:02:50|2029.2|2028.9|2028.2|2027.9|2029.2|2028.9|2028.2|2027.9|51
1609938180000|2021-01-06 13:03:00|2027.8|2027.5|2028.2|2027.9|2028.4|2028.1|2027.8|2027.5|25
1609938190000|2021-01-06 13:03:10|2028|2027.7|2028.2|2027.9|2028.2|2027.9|2027.9|2027.6|19
1609938200000|2021-01-06 13:03:20|2028.1|2027.8|2027.9|2027.6|2028.2|2027.9|2027.9|2027.6|21
1609938210000|2021-01-06 13:03:30|2028|2027.7|2028.1|2027.8|2028.4|2028.1|2028|2027.7|13
1609938220000|2021-01-06 13:03:40|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|5
1609938230000|2021-01-06 13:03:50|2028.4|2028.1|2028.3|2028|2028.4|2028.1|2028.2|2027.9|19
1609938240000|2021-01-06 13:04:00|2028.2|2027.9|2028.2|2027.9|2028.5|2028.2|2028.2|2027.9|16
1609938250000|2021-01-06 13:04:10|2028.1|2027.8|2028.1|2027.8|2028.4|2028.1|2028|2027.7|12
1609938260000|2021-01-06 13:04:20|2027.9|2027.6|2027.8|2027.5|2027.9|2027.6|2027.7|2027.4|11
1609938270000|2021-01-06 13:04:30|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2
1609938280000|2021-01-06 13:04:40|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|5
1609938290000|2021-01-06 13:04:50|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|3
1609938300000|2021-01-06 13:05:00|2028.5|2028.2|2028|2027.7|2028.5|2028.2|2028|2027.7|33
1609938310000|2021-01-06 13:05:10|2027.9|2027.6|2027.4|2027.1|2027.9|2027.6|2027.4|2027.1|25
1609938320000|2021-01-06 13:05:20|2027.3|2027|2026.8|2026.5|2027.3|2027|2026.8|2026.5|15
1609938330000|2021-01-06 13:05:30|2027|2026.7|2027|2026.7|2027.3|2027|2027|2026.7|9
1609938340000|2021-01-06 13:05:40|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|1
1609938350000|2021-01-06 13:05:50|2027.7|2027.4|2027.8|2027.5|2027.8|2027.5|2027.3|2027|6
1609938360000|2021-01-06 13:06:00|2027.4|2027.1|2027.1|2026.8|2027.6|2027.3|2027.1|2026.8|26
1609938370000|2021-01-06 13:06:10|2027|2026.7|2027.2|2026.9|2027.2|2026.9|2027|2026.7|11
1609938380000|2021-01-06 13:06:20|2027.5|2027.2|2027|2026.7|2027.5|2027.2|2026.6|2026.3|50
1609938390000|2021-01-06 13:06:30|2027.3|2027|2027.7|2027.4|2027.7|2027.4|2027.3|2027|17
1609938400000|2021-01-06 13:06:40|2027.5|2027.2|2027.3|2027|2027.5|2027.2|2027.3|2027|8
1609938410000|2021-01-06 13:06:50|2027.5|2027.2|2027.2|2026.9|2027.5|2027.2|2027.2|2026.9|8
1609938420000|2021-01-06 13:07:00|2027.5|2027.2|2027.5|2027.2|2027.7|2027.4|2027.5|2027.2|10
1609938430000|2021-01-06 13:07:10|2027.3|2027|2027.2|2026.9|2027.4|2027.1|2027.2|2026.9|17
1609938440000|2021-01-06 13:07:20|2027.1|2026.8|2027.4|2027.1|2027.4|2027.1|2026.9|2026.6|29
1609938450000|2021-01-06 13:07:30|2026.9|2026.6|2026.8|2026.5|2027.1|2026.8|2026.8|2026.5|8
1609938460000|2021-01-06 13:07:40|2026.7|2026.4|2025.9|2025.6|2026.7|2026.4|2025.6|2025.3|33
1609938470000|2021-01-06 13:07:50|2025.7|2025.4|2026.3|2026|2026.5|2026.2|2025.7|2025.4|37
1609938480000|2021-01-06 13:08:00|2026.5|2026.2|2024.1|2023.8|2026.6|2026.3|2024.1|2023.8|160
1609938490000|2021-01-06 13:08:10|2024|2023.7|2024|2023.7|2024.6|2024.3|2023.9|2023.6|39
1609938500000|2021-01-06 13:08:20|2024.1|2023.8|2024.5|2024.2|2024.5|2024.2|2023.6|2023.3|29
1609938510000|2021-01-06 13:08:30|2024.6|2024.3|2026|2025.7|2026|2025.7|2024.5|2024.2|31
1609938520000|2021-01-06 13:08:40|2025.6|2025.3|2025.7|2025.4|2026.1|2025.8|2025.5|2025.2|14
1609938530000|2021-01-06 13:08:50|2025.8|2025.5|2025.4|2025.1|2025.8|2025.5|2025.4|2025.1|10
1609938540000|2021-01-06 13:09:00|2025.5|2025.2|2025.9|2025.6|2025.9|2025.6|2025.5|2025.2|4
1609938550000|2021-01-06 13:09:10|2025.6|2025.3|2026.1|2025.8|2026.1|2025.8|2025.5|2025.2|29
1609938560000|2021-01-06 13:09:20|2026.2|2025.9|2026.6|2026.3|2026.9|2026.6|2026.2|2025.9|36
1609938570000|2021-01-06 13:09:30|2026.7|2026.4|2027.2|2026.9|2027.2|2026.9|2026.4|2026.1|106
1609938580000|2021-01-06 13:09:40|2027|2026.7|2027.5|2027.2|2027.8|2027.5|2027|2026.7|39
1609938590000|2021-01-06 13:09:50|2027.7|2027.4|2027.3|2027|2027.8|2027.5|2027.3|2027|13
1609938600000|2021-01-06 13:10:00|2027.5|2027.2|2027.7|2027.4|2027.7|2027.4|2027.3|2027|22
1609938610000|2021-01-06 13:10:10|2027.9|2027.6|2028.4|2028.1|2028.4|2028.1|2027.7|2027.4|19
1609938620000|2021-01-06 13:10:20|2028.3|2028|2029.1|2028.8|2029.1|2028.8|2028.1|2027.8|14
1609938630000|2021-01-06 13:10:30|2029.4|2029.1|2029.4|2029.1|2029.8|2029.5|2029.1|2028.8|18
1609938640000|2021-01-06 13:10:40|2029.3|2029|2029.2|2028.9|2029.3|2029|2029.1|2028.8|9
1609938650000|2021-01-06 13:10:50|2029|2028.7|2029.2|2028.9|2029.4|2029.1|2029|2028.7|14
1609938660000|2021-01-06 13:11:00|2029.3|2029|2028.3|2028|2029.3|2029|2027.7|2027.4|33
1609938680000|2021-01-06 13:11:20|2028.2|2027.9|2028.3|2028|2028.3|2028|2027.6|2027.3|13
1609938690000|2021-01-06 13:11:30|2028.2|2027.9|2027.9|2027.6|2028.6|2028.3|2027.9|2027.6|45
1609938700000|2021-01-06 13:11:40|2028|2027.7|2028.2|2027.9|2028.2|2027.9|2027.9|2027.6|6
1609938710000|2021-01-06 13:11:50|2027.7|2027.4|2024.7|2024.4|2027.9|2027.6|2024.7|2024.4|83
1609938720000|2021-01-06 13:12:00|2024.6|2024.3|2024.3|2024|2025.2|2024.9|2024.1|2023.8|45
1609938730000|2021-01-06 13:12:10|2024.8|2024.5|2024.6|2024.3|2024.8|2024.5|2024.3|2024|35
1609938740000|2021-01-06 13:12:20|2024.5|2024.2|2023.7|2023.4|2024.5|2024.2|2023.7|2023.4|45
1609938750000|2021-01-06 13:12:30|2023.6|2023.3|2023.7|2023.4|2024.1|2023.8|2023.6|2023.3|7
1609938760000|2021-01-06 13:12:40|2023.8|2023.5|2023.8|2023.5|2024|2023.7|2023.8|2023.5|11
1609938770000|2021-01-06 13:12:50|2024|2023.7|2024.1|2023.8|2024.1|2023.8|2024|2023.7|6
1609938780000|2021-01-06 13:13:00|2023.9|2023.6|2022.5|2022.2|2023.9|2023.6|2022|2021.7|109
1609938790000|2021-01-06 13:13:10|2022.4|2022.1|2023.1|2022.8|2023.5|2023.2|2022.4|2022.1|45
1609938800000|2021-01-06 13:13:20|2022.8|2022.5|2022.2|2021.9|2023.1|2022.8|2022.1|2021.8|14
1609938810000|2021-01-06 13:13:30|2022.7|2022.4|2020.9|2020.6|2022.7|2022.4|2020.5|2020.2|96
1609938820000|2021-01-06 13:13:40|2021.1|2020.8|2021.7|2021.4|2021.7|2021.4|2021.1|2020.8|31
1609938830000|2021-01-06 13:13:50|2021.5|2021.2|2021.2|2020.9|2021.6|2021.3|2021.2|2020.9|31
1609938840000|2021-01-06 13:14:00|2021.5|2021.2|2022.5|2022.2|2022.5|2022.2|2021.4|2021.1|104
1609938850000|2021-01-06 13:14:10|2022.6|2022.3|2022.3|2022|2022.6|2022.3|2022|2021.7|18
1609938860000|2021-01-06 13:14:20|2022|2021.7|2022.9|2022.6|2022.9|2022.6|2022|2021.7|20
1609938870000|2021-01-06 13:14:30|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2022.4|2022.1|10
1609938880000|2021-01-06 13:14:40|2023|2022.7|2022.3|2022|2023|2022.7|2022.3|2022|22
1609938890000|2021-01-06 13:14:50|2022.9|2022.6|2022.4|2022.1|2023|2022.7|2022.4|2022.1|26
1609938900000|2021-01-06 13:15:00|2021.9|2021.6|2021.7|2021.4|2022.6|2022.3|2021.7|2021.4|58
1609938910000|2021-01-06 13:15:10|2021.9|2021.6|2021.7|2021.4|2022.1|2021.8|2021.5|2021.2|61
1609938920000|2021-01-06 13:15:20|2021.4|2021.1|2024.2|2023.9|2024.2|2023.9|2021.4|2021.1|49
1609938930000|2021-01-06 13:15:30|2024.4|2024.1|2023.8|2023.5|2025.3|2025|2023.8|2023.5|31
1609938940000|2021-01-06 13:15:40|2023.5|2023.2|2022.1|2021.8|2023.5|2023.2|2022.1|2021.8|53
1609938950000|2021-01-06 13:15:50|2021.8|2021.5|2023|2022.7|2023|2022.7|2021.8|2021.5|38
1609938960000|2021-01-06 13:16:00|2022.9|2022.6|2022.1|2021.8|2022.9|2022.6|2022.1|2021.8|5
1609938970000|2021-01-06 13:16:10|2021.8|2021.5|2021.7|2021.4|2022.4|2022.1|2021.7|2021.4|8
1609938980000|2021-01-06 13:16:20|2021.8|2021.5|2021.7|2021.4|2021.8|2021.5|2021.6|2021.3|23
1609938990000|2021-01-06 13:16:30|2021.5|2021.2|2021.8|2021.5|2021.8|2021.5|2021.5|2021.2|6
1609939000000|2021-01-06 13:16:40|2022|2021.7|2021.9|2021.6|2022.1|2021.8|2021.9|2021.6|15
1609939010000|2021-01-06 13:16:50|2022.1|2021.8|2021.7|2021.4|2022.1|2021.8|2021.7|2021.4|10
1609939020000|2021-01-06 13:17:00|2021.2|2020.9|2021.7|2021.4|2021.8|2021.5|2021.2|2020.9|38
1609939030000|2021-01-06 13:17:10|2021.4|2021.1|2021.5|2021.2|2021.5|2021.2|2021.4|2021.1|7
1609939040000|2021-01-06 13:17:20|2021.9|2021.6|2022.6|2022.3|2022.6|2022.3|2021.7|2021.4|14
1609939050000|2021-01-06 13:17:30|2022.7|2022.4|2022.7|2022.4|2022.9|2022.6|2022.7|2022.4|4
1609939060000|2021-01-06 13:17:40|2023.3|2023|2022.9|2022.6|2023.3|2023|2022.9|2022.6|2
1609939070000|2021-01-06 13:17:50|2023.1|2022.8|2023.2|2022.9|2023.2|2022.9|2023|2022.7|8
1609939080000|2021-01-06 13:18:00|2023.4|2023.1|2022.9|2022.6|2023.4|2023.1|2022.7|2022.4|9
1609939090000|2021-01-06 13:18:10|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|1
1609939100000|2021-01-06 13:18:20|2022.7|2022.4|2023.4|2023.1|2023.4|2023.1|2022.7|2022.4|24
1609939110000|2021-01-06 13:18:30|2023.6|2023.3|2022.9|2022.6|2023.6|2023.3|2022.7|2022.4|6
1609939120000|2021-01-06 13:18:40|2022.8|2022.5|2022.2|2021.9|2022.8|2022.5|2022.2|2021.9|10
1609939130000|2021-01-06 13:18:50|2022.1|2021.8|2022.2|2021.9|2022.4|2022.1|2022.1|2021.8|9
1609939140000|2021-01-06 13:19:00|2022.3|2022|2020.2|2019.9|2022.3|2022|2020.2|2019.9|40
1609939150000|2021-01-06 13:19:10|2020.4|2020.1|2019.2|2018.9|2020.9|2020.6|2018.7|2018.4|58
1609939160000|2021-01-06 13:19:20|2019|2018.7|2019.5|2019.2|2019.9|2019.6|2019|2018.7|29
1609939170000|2021-01-06 13:19:30|2019.4|2019.1|2019|2018.7|2019.4|2019.1|2019|2018.7|6
1609939180000|2021-01-06 13:19:40|2019.1|2018.8|2020.1|2019.8|2020.1|2019.8|2019.1|2018.8|18
1609939190000|2021-01-06 13:19:50|2020.2|2019.9|2020.6|2020.3|2020.6|2020.3|2020.2|2019.9|2
1609939200000|2021-01-06 13:20:00|2020.4|2020.1|2020.3|2020|2020.4|2020.1|2020.1|2019.8|21
1609939210000|2021-01-06 13:20:10|2020.5|2020.2|2021.2|2020.9|2021.2|2020.9|2020.5|2020.2|17
1609939220000|2021-01-06 13:20:20|2021.3|2021|2021.6|2021.3|2021.6|2021.3|2021.1|2020.8|5
1609939230000|2021-01-06 13:20:30|2021.8|2021.5|2021.8|2021.5|2021.8|2021.5|2021.8|2021.5|1
1609939240000|2021-01-06 13:20:40|2022.1|2021.8|2021.3|2021|2022.1|2021.8|2021.3|2021|21
1609939250000|2021-01-06 13:20:50|2021.2|2020.9|2021.9|2021.6|2021.9|2021.6|2021.2|2020.9|7
1609939260000|2021-01-06 13:21:00|2021.5|2021.2|2021.9|2021.6|2021.9|2021.6|2021.4|2021.1|11
1609939270000|2021-01-06 13:21:10|2021.6|2021.3|2021.9|2021.6|2022|2021.7|2021.5|2021.2|19
1609939280000|2021-01-06 13:21:20|2022|2021.7|2022.3|2022|2022.3|2022|2022|2021.7|8
1609939290000|2021-01-06 13:21:30|2021.4|2021.1|2021.4|2021.1|2021.6|2021.3|2021.4|2021.1|11
1609939300000|2021-01-06 13:21:40|2021.5|2021.2|2021.9|2021.6|2022.4|2022.1|2021.5|2021.2|19
1609939310000|2021-01-06 13:21:50|2022.1|2021.8|2022.4|2022.1|2022.4|2022.1|2022.1|2021.8|6
1609939320000|2021-01-06 13:22:00|2022|2021.7|2022.6|2022.3|2023|2022.7|2022|2021.7|21
1609939330000|2021-01-06 13:22:10|2023.5|2023.2|2024.5|2024.2|2024.5|2024.2|2023.3|2023|29
1609939340000|2021-01-06 13:22:20|2024|2023.7|2023.7|2023.4|2024.2|2023.9|2023.7|2023.4|10
1609939350000|2021-01-06 13:22:30|2023.1|2022.8|2023.9|2023.6|2023.9|2023.6|2023|2022.7|21
1609939360000|2021-01-06 13:22:40|2024.2|2023.9|2023.6|2023.3|2024.3|2024|2023.6|2023.3|10
1609939370000|2021-01-06 13:22:50|2023.1|2022.8|2024.2|2023.9|2024.2|2023.9|2023.1|2022.8|17
1609939380000|2021-01-06 13:23:00|2024.1|2023.8|2022.8|2022.5|2024.1|2023.8|2022.8|2022.5|21
1609939390000|2021-01-06 13:23:10|2022.7|2022.4|2023|2022.7|2023.1|2022.8|2022.7|2022.4|29
1609939400000|2021-01-06 13:23:20|2023.1|2022.8|2022.6|2022.3|2023.4|2023.1|2022.6|2022.3|19
1609939410000|2021-01-06 13:23:30|2023|2022.7|2021.6|2021.3|2023|2022.7|2021.5|2021.2|38
1609939420000|2021-01-06 13:23:40|2022.2|2021.9|2022.1|2021.8|2022.5|2022.2|2021.8|2021.5|15
1609939430000|2021-01-06 13:23:50|2021.9|2021.6|2022.1|2021.8|2022.3|2022|2021.8|2021.5|13
1609939440000|2021-01-06 13:24:00|2022.3|2022|2022|2021.7|2022.6|2022.3|2022|2021.7|7
1609939450000|2021-01-06 13:24:10|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|5
1609939460000|2021-01-06 13:24:20|2021.8|2021.5|2021.8|2021.5|2022|2021.7|2021.8|2021.5|8
1609939470000|2021-01-06 13:24:30|2021.7|2021.4|2021.8|2021.5|2021.9|2021.6|2021.7|2021.4|14
1609939480000|2021-01-06 13:24:40|2021.9|2021.6|2021.7|2021.4|2021.9|2021.6|2021.7|2021.4|5
1609939490000|2021-01-06 13:24:50|2021.3|2021|2021.6|2021.3|2021.6|2021.3|2021.2|2020.9|15
1609939500000|2021-01-06 13:25:00|2021.8|2021.5|2022.3|2022|2022.3|2022|2021.8|2021.5|17
1609939510000|2021-01-06 13:25:10|2022.1|2021.8|2022|2021.7|2022.3|2022|2022|2021.7|11
1609939520000|2021-01-06 13:25:20|2021.5|2021.2|2021.6|2021.3|2021.6|2021.3|2021.4|2021.1|3
1609939530000|2021-01-06 13:25:30|2021.7|2021.4|2021.5|2021.2|2021.7|2021.4|2021.5|2021.2|9
1609939540000|2021-01-06 13:25:40|2021.4|2021.1|2021.7|2021.4|2021.7|2021.4|2021.4|2021.1|4
1609939550000|2021-01-06 13:25:50|2021.9|2021.6|2021.5|2021.2|2021.9|2021.6|2021.5|2021.2|4
1609939560000|2021-01-06 13:26:00|2021.6|2021.3|2021.7|2021.4|2021.7|2021.4|2021.1|2020.8|17
1609939570000|2021-01-06 13:26:10|2021.8|2021.5|2021.8|2021.5|2021.9|2021.6|2021.7|2021.4|7
1609939580000|2021-01-06 13:26:20|2021.9|2021.6|2021.8|2021.5|2022|2021.7|2021.8|2021.5|7
1609939590000|2021-01-06 13:26:30|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|1
1609939600000|2021-01-06 13:26:40|2022.2|2021.9|2021.8|2021.5|2022.2|2021.9|2021.8|2021.5|4
1609939610000|2021-01-06 13:26:50|2022.1|2021.8|2022.9|2022.6|2023.2|2022.9|2022|2021.7|14
1609939620000|2021-01-06 13:27:00|2022.5|2022.2|2022|2021.7|2022.5|2022.2|2022|2021.7|4
1609939630000|2021-01-06 13:27:10|2022.3|2022|2022.5|2022.2|2022.6|2022.3|2022.3|2022|10
1609939640000|2021-01-06 13:27:20|2022.9|2022.6|2023|2022.7|2023|2022.7|2022.8|2022.5|16
1609939650000|2021-01-06 13:27:30|2023.3|2023|2023.5|2023.2|2023.6|2023.3|2023.3|2023|9
1609939660000|2021-01-06 13:27:40|2023.9|2023.6|2023.3|2023|2023.9|2023.6|2023.2|2022.9|41
1609939670000|2021-01-06 13:27:50|2023.6|2023.3|2023.9|2023.6|2023.9|2023.6|2023.4|2023.1|17
1609939680000|2021-01-06 13:28:00|2023.7|2023.4|2023.4|2023.1|2023.7|2023.4|2023.4|2023.1|14
1609939690000|2021-01-06 13:28:10|2023.6|2023.3|2023.8|2023.5|2023.8|2023.5|2023.6|2023.3|6
1609939700000|2021-01-06 13:28:20|2024.1|2023.8|2024.3|2024|2024.3|2024|2024|2023.7|26
1609939710000|2021-01-06 13:28:30|2024.2|2023.9|2023.7|2023.4|2024.2|2023.9|2023.7|2023.4|14
1609939730000|2021-01-06 13:28:50|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|1
1609939740000|2021-01-06 13:29:00|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.2|2022.9|11
1609939750000|2021-01-06 13:29:10|2023.4|2023.1|2023.4|2023.1|2023.7|2023.4|2023.4|2023.1|5
1609939760000|2021-01-06 13:29:20|2023.6|2023.3|2024|2023.7|2024|2023.7|2023.6|2023.3|7
1609939770000|2021-01-06 13:29:30|2023.8|2023.5|2023.5|2023.2|2023.8|2023.5|2023.5|2023.2|12
1609939780000|2021-01-06 13:29:40|2023.1|2022.8|2022.9|2022.6|2023.1|2022.8|2022.9|2022.6|4
1609939800000|2021-01-06 13:30:00|2022.4|2022.1|2022.6|2022.3|2022.7|2022.4|2021.7|2021.4|52
1609939810000|2021-01-06 13:30:10|2022.9|2022.6|2023.1|2022.8|2023.1|2022.8|2022.9|2022.6|11
1609939820000|2021-01-06 13:30:20|2022.7|2022.4|2022.8|2022.5|2023|2022.7|2022.7|2022.4|13
1609939830000|2021-01-06 13:30:30|2022.6|2022.3|2022.7|2022.4|2022.7|2022.4|2022.6|2022.3|3
1609939840000|2021-01-06 13:30:40|2022.5|2022.2|2023|2022.7|2023.1|2022.8|2022.5|2022.2|36
1609939850000|2021-01-06 13:30:50|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2
1609939860000|2021-01-06 13:31:00|2022.4|2022.1|2022.7|2022.4|2022.7|2022.4|2022.4|2022.1|5
1609939880000|2021-01-06 13:31:20|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|1
1609939890000|2021-01-06 13:31:30|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|11
1609939900000|2021-01-06 13:31:40|2022.6|2022.3|2021.9|2021.6|2022.6|2022.3|2021.7|2021.4|10
1609939910000|2021-01-06 13:31:50|2021.5|2021.2|2021.5|2021.2|2021.5|2021.2|2021.5|2021.2|1
1609939920000|2021-01-06 13:32:00|2021.6|2021.3|2021.7|2021.4|2021.8|2021.5|2021.5|2021.2|7
1609939930000|2021-01-06 13:32:10|2022.3|2022|2022|2021.7|2022.3|2022|2022|2021.7|41
1609939940000|2021-01-06 13:32:20|2021.8|2021.5|2022.2|2021.9|2022.2|2021.9|2021.8|2021.5|2
1609939950000|2021-01-06 13:32:30|2022.4|2022.1|2022.9|2022.6|2022.9|2022.6|2022.4|2022.1|4
1609939960000|2021-01-06 13:32:40|2023|2022.7|2023.1|2022.8|2023.2|2022.9|2023|2022.7|6
1609939970000|2021-01-06 13:32:50|2023.2|2022.9|2023.3|2023|2023.5|2023.2|2023.2|2022.9|19
1609939980000|2021-01-06 13:33:00|2023.2|2022.9|2024.3|2024|2024.4|2024.1|2023.2|2022.9|54
1609939990000|2021-01-06 13:33:10|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2
1609940000000|2021-01-06 13:33:20|2023.9|2023.6|2023.4|2023.1|2023.9|2023.6|2023.3|2023|12
1609940010000|2021-01-06 13:33:30|||||||||16
1609940020000|2021-01-06 13:33:40|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|1
1609940040000|2021-01-06 13:34:00|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|4
1609940050000|2021-01-06 13:34:10|2022.3|2022|2022.4|2022.1|2022.4|2022.1|2022.3|2022|5
1609940070000|2021-01-06 13:34:30|2022.8|2022.5|2022.6|2022.3|2022.8|2022.5|2022.6|2022.3|7
1609940090000|2021-01-06 13:34:50|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|1
1609940100000|2021-01-06 13:35:00|2022.4|2022.1|2022.9|2022.6|2023|2022.7|2022.2|2021.9|24
1609940110000|2021-01-06 13:35:10|2022.7|2022.4|2022.6|2022.3|2022.7|2022.4|2022.6|2022.3|2
1609940120000|2021-01-06 13:35:20|2022.7|2022.4|2022.8|2022.5|2022.8|2022.5|2022.7|2022.4|7
1609940130000|2021-01-06 13:35:30|2022.5|2022.2|2023.3|2023|2023.6|2023.3|2022.5|2022.2|40
1609940140000|2021-01-06 13:35:40|2022.9|2022.6|2022.7|2022.4|2022.9|2022.6|2022.3|2022|36
1609940150000|2021-01-06 13:35:50|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2022.3|2022|11
1609940160000|2021-01-06 13:36:00|2022.7|2022.4|2022.6|2022.3|2022.7|2022.4|2022.5|2022.2|8
1609940180000|2021-01-06 13:36:20|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|1
1609940190000|2021-01-06 13:36:30|2022.9|2022.6|2022.9|2022.6|2023|2022.7|2022.9|2022.6|6
1609940200000|2021-01-06 13:36:40|2023|2022.7|2023.1|2022.8|2023.1|2022.8|2023|2022.7|6
1609940220000|2021-01-06 13:37:00|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|4
1609940230000|2021-01-06 13:37:10|2022.7|2022.4|2022.8|2022.5|2022.8|2022.5|2022.7|2022.4|6
1609940250000|2021-01-06 13:37:30|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|6
1609940260000|2021-01-06 13:37:40|2023.1|2022.8|2023|2022.7|2023.3|2023|2023|2022.7|30
1609940270000|2021-01-06 13:37:50|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|1
1609940280000|2021-01-06 13:38:00|2023|2022.7|2022.8|2022.5|2023|2022.7|2022.8|2022.5|4
1609940290000|2021-01-06 13:38:10|2022.9|2022.6|2022.7|2022.4|2023|2022.7|2022.7|2022.4|3
1609940300000|2021-01-06 13:38:20|2022.6|2022.3|2022|2021.7|2022.6|2022.3|2022|2021.7|24
1609940310000|2021-01-06 13:38:30|2022.1|2021.8|2022.2|2021.9|2022.2|2021.9|2021.9|2021.6|11
1609940330000|2021-01-06 13:38:50|2022.3|2022|2022.3|2022|2022.3|2022|2022.3|2022|4
1609940340000|2021-01-06 13:39:00|2022.4|2022.1|2022.9|2022.6|2023.2|2022.9|2022.4|2022.1|18
1609940350000|2021-01-06 13:39:10|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|8
1609940360000|2021-01-06 13:39:20|2023.3|2023|2023.3|2023|2023.3|2023|2023.1|2022.8|6
1609940370000|2021-01-06 13:39:30|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|1
1609940380000|2021-01-06 13:39:40|2023.3|2023|2023.1|2022.8|2023.3|2023|2023.1|2022.8|6
1609940390000|2021-01-06 13:39:50|2022.8|2022.5|2022.9|2022.6|2022.9|2022.6|2022.8|2022.5|4
1609940400000|2021-01-06 13:40:00|2023|2022.7|2022.1|2021.8|2023|2022.7|2021.2|2020.9|152
1609940410000|2021-01-06 13:40:10|||||||||1
1609940420000|2021-01-06 13:40:20|2022.3|2022|2021.8|2021.5|2022.7|2022.4|2021.8|2021.5|21
1609940430000|2021-01-06 13:40:30|2021.4|2021.1|2022.4|2022.1|2022.4|2022.1|2021.4|2021.1|21
1609940440000|2021-01-06 13:40:40|2022.2|2021.9|2022|2021.7|2022.4|2022.1|2022|2021.7|3
1609940450000|2021-01-06 13:40:50|2022.2|2021.9|2022.2|2021.9|2022.2|2021.9|2022.2|2021.9|1
1609940460000|2021-01-06 13:41:00|2022.3|2022|2021.6|2021.3|2022.3|2022|2021.6|2021.3|11
1609940470000|2021-01-06 13:41:10|2021.8|2021.5|2022.1|2021.8|2022.1|2021.8|2021.8|2021.5|2
1609940480000|2021-01-06 13:41:20|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|1
1609940490000|2021-01-06 13:41:30|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|4
1609940500000|2021-01-06 13:41:40|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|5
1609940510000|2021-01-06 13:41:50|2023.1|2022.8|2023.4|2023.1|2023.4|2023.1|2023.1|2022.8|10
1609940520000|2021-01-06 13:42:00|2023.3|2023|2022.1|2021.8|2023.3|2023|2021.5|2021.2|44
1609940530000|2021-01-06 13:42:10|2022.2|2021.9|2022|2021.7|2022.2|2021.9|2021.7|2021.4|6
1609940540000|2021-01-06 13:42:20|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|2
1609940550000|2021-01-06 13:42:30|2022|2021.7|2022|2021.7|2022|2021.7|2022|2021.7|1
1609940560000|2021-01-06 13:42:40|2021.9|2021.6|2022|2021.7|2022.1|2021.8|2021.9|2021.6|12
1609940570000|2021-01-06 13:42:50|2022.1|2021.8|2021.8|2021.5|2022.1|2021.8|2021.6|2021.3|5
1609940580000|2021-01-06 13:43:00|2021.9|2021.6|2022.3|2022|2022.3|2022|2021.9|2021.6|4
1609940590000|2021-01-06 13:43:10|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|3
1609940610000|2021-01-06 13:43:30|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2
1609940620000|2021-01-06 13:43:40|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|1
1609940630000|2021-01-06 13:43:50|2022.3|2022|2022.6|2022.3|2022.6|2022.3|2022.1|2021.8|11
1609940640000|2021-01-06 13:44:00|2022.7|2022.4|2022.5|2022.2|2022.7|2022.4|2022.5|2022.2|7
1609940650000|2021-01-06 13:44:10|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|1
1609940660000|2021-01-06 13:44:20|2022.2|2021.9|2022.2|2021.9|2022.2|2021.9|2022.2|2021.9|1
1609940670000|2021-01-06 13:44:30|2022.1|2021.8|2022.1|2021.8|2022.1|2021.8|2022.1|2021.8|3
1609940680000|2021-01-06 13:44:40|2022|2021.7|2022.1|2021.8|2022.1|2021.8|2021.9|2021.6|7
1609940690000|2021-01-06 13:44:50|2022|2021.7|2022|2021.7|2022|2021.7|2022|2021.7|4
1609940700000|2021-01-06 13:45:00|2021.8|2021.5|2021.9|2021.6|2021.9|2021.6|2021.8|2021.5|8
1609940710000|2021-01-06 13:45:10|2022|2021.7|2021.6|2021.3|2022|2021.7|2021.6|2021.3|18
1609940720000|2021-01-06 13:45:20|2022|2021.7|2022.1|2021.8|2022.1|2021.8|2022|2021.7|3
1609940730000|2021-01-06 13:45:30|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|1
1609940750000|2021-01-06 13:45:50|2021.2|2020.9|2021.5|2021.2|2021.5|2021.2|2021.2|2020.9|9
1609940760000|2021-01-06 13:46:00|2021.4|2021.1|2021.7|2021.4|2021.7|2021.4|2021.4|2021.1|22
1609940770000|2021-01-06 13:46:10|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|3
1609940780000|2021-01-06 13:46:20|2021.8|2021.5|2021.5|2021.2|2021.8|2021.5|2021.5|2021.2|25
1609940790000|2021-01-06 13:46:30|2021.6|2021.3|2021.8|2021.5|2022.2|2021.9|2021.5|2021.2|57
1609940800000|2021-01-06 13:46:40|2022.1|2021.8|2022|2021.7|2022.1|2021.8|2022|2021.7|2
1609940810000|2021-01-06 13:46:50|2021.9|2021.6|2021.8|2021.5|2021.9|2021.6|2021.7|2021.4|4
1609940820000|2021-01-06 13:47:00|2021.6|2021.3|2021.8|2021.5|2022.1|2021.8|2021.5|2021.2|66
1609940830000|2021-01-06 13:47:10|2021.7|2021.4|2022|2021.7|2022|2021.7|2021.6|2021.3|15
1609940840000|2021-01-06 13:47:20|2022.1|2021.8|2022.5|2022.2|2022.5|2022.2|2022.1|2021.8|41
1609940850000|2021-01-06 13:47:30|2022.2|2021.9|2022.4|2022.1|2022.4|2022.1|2021.9|2021.6|14
1609940860000|2021-01-06 13:47:40|2022.6|2022.3|2022|2021.7|2022.6|2022.3|2022|2021.7|17
1609940870000|2021-01-06 13:47:50|2022.2|2021.9|2022.5|2022.2|2022.5|2022.2|2022.2|2021.9|4
1609940880000|2021-01-06 13:48:00|2022.4|2022.1|2022.5|2022.2|2022.5|2022.2|2022.1|2021.8|12
1609940890000|2021-01-06 13:48:10|2022.6|2022.3|2022.7|2022.4|2022.8|2022.5|2022.5|2022.2|19
1609940900000|2021-01-06 13:48:20|2022.5|2022.2|2022.8|2022.5|2022.8|2022.5|2022.5|2022.2|13
1609940910000|2021-01-06 13:48:30|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.1|2022.8|21
1609940920000|2021-01-06 13:48:40|2023.3|2023|2022.9|2022.6|2023.4|2023.1|2022.9|2022.6|27
1609940930000|2021-01-06 13:48:50|2023.1|2022.8|2023.5|2023.2|2023.5|2023.2|2023.1|2022.8|18
1609940940000|2021-01-06 13:49:00|2023.6|2023.3|2023.3|2023|2023.6|2023.3|2023.3|2023|19
1609940950000|2021-01-06 13:49:10|2023|2022.7|2023.2|2022.9|2023.2|2022.9|2023|2022.7|6
1609940960000|2021-01-06 13:49:20|2023.4|2023.1|2024.1|2023.8|2024.1|2023.8|2023.4|2023.1|33
1609940970000|2021-01-06 13:49:30|2024|2023.7|2024.1|2023.8|2024.1|2023.8|2023.9|2023.6|18
1609940980000|2021-01-06 13:49:40|2024|2023.7|2023.6|2023.3|2024|2023.7|2023.6|2023.3|16
1609940990000|2021-01-06 13:49:50|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|9
1609941000000|2021-01-06 13:50:00|2023.1|2022.8|2023.5|2023.2|2023.7|2023.4|2023.1|2022.8|46
1609941010000|2021-01-06 13:50:10|2023|2022.7|2022.5|2022.2|2023|2022.7|2022.5|2022.2|5
1609941020000|2021-01-06 13:50:20|2022.7|2022.4|2023.1|2022.8|2023.1|2022.8|2022.7|2022.4|8
1609941030000|2021-01-06 13:50:30|2023|2022.7|2022.7|2022.4|2023|2022.7|2022.7|2022.4|2
1609941040000|2021-01-06 13:50:40|2022.6|2022.3|2022.5|2022.2|2022.6|2022.3|2022.5|2022.2|3
1609941050000|2021-01-06 13:50:50|2022.2|2021.9|2021.9|2021.6|2022.4|2022.1|2021.7|2021.4|19
1609941060000|2021-01-06 13:51:00|2021.8|2021.5|2021.3|2021|2021.8|2021.5|2021.2|2020.9|16
1609941070000|2021-01-06 13:51:10|2021.5|2021.2|2020.6|2020.3|2021.5|2021.2|2020.5|2020.2|57
1609941080000|2021-01-06 13:51:20|2020.5|2020.2|2020.6|2020.3|2020.6|2020.3|2020.5|2020.2|12
1609941090000|2021-01-06 13:51:30|2020.7|2020.4|2020.5|2020.2|2020.8|2020.5|2020.5|2020.2|13
1609941100000|2021-01-06 13:51:40|2020.3|2020|2020.3|2020|2020.3|2020|2020.3|2020|13
1609941110000|2021-01-06 13:51:50|2020.2|2019.9|2020.2|2019.9|2020.2|2019.9|2020.1|2019.8|13
1609941120000|2021-01-06 13:52:00|2020|2019.7|2019.8|2019.5|2020|2019.7|2019.8|2019.5|26
1609941130000|2021-01-06 13:52:10|2019.9|2019.6|2020.1|2019.8|2020.2|2019.9|2019.9|2019.6|8
1609941140000|2021-01-06 13:52:20|2019.8|2019.5|2020.6|2020.3|2020.6|2020.3|2019.8|2019.5|23
1609941150000|2021-01-06 13:52:30|2020.4|2020.1|2020.3|2020|2020.4|2020.1|2019.9|2019.6|19
1609941160000|2021-01-06 13:52:40|2020.5|2020.2|2020.2|2019.9|2020.6|2020.3|2020.2|2019.9|23
1609941170000|2021-01-06 13:52:50|2020.5|2020.2|2020.5|2020.2|2020.5|2020.2|2020.5|2020.2|14
1609941180000|2021-01-06 13:53:00|2020.4|2020.1|2019.7|2019.4|2020.4|2020.1|2019.7|2019.4|5
1609941190000|2021-01-06 13:53:10|2019.6|2019.3|2020.5|2020.2|2020.5|2020.2|2019.6|2019.3|11
1609941210000|2021-01-06 13:53:30|2020.2|2019.9|2020.2|2019.9|2020.5|2020.2|2020.2|2019.9|3
1609941220000|2021-01-06 13:53:40|2020.1|2019.8|2020.5|2020.2|2020.5|2020.2|2020.1|2019.8|7
1609941230000|2021-01-06 13:53:50|2020.7|2020.4|2021.2|2020.9|2021.2|2020.9|2020.7|2020.4|5
1609941240000|2021-01-06 13:54:00|2021.1|2020.8|2021.7|2021.4|2021.7|2021.4|2021.1|2020.8|21
1609941250000|2021-01-06 13:54:10|2021.8|2021.5|2022|2021.7|2022|2021.7|2021.8|2021.5|5
1609941260000|2021-01-06 13:54:20|2021.8|2021.5|2021.6|2021.3|2021.8|2021.5|2021.6|2021.3|9
1609941270000|2021-01-06 13:54:30|2021.5|2021.2|2021.2|2020.9|2021.5|2021.2|2021.2|2020.9|7
1609941280000|2021-01-06 13:54:40|2020.5|2020.2|2020.5|2020.2|2020.5|2020.2|2020.4|2020.1|7
1609941290000|2021-01-06 13:54:50|2020.2|2019.9|2019.9|2019.6|2020.2|2019.9|2019.9|2019.6|30
1609941300000|2021-01-06 13:55:00|2019.5|2019.2|2019.5|2019.2|2020|2019.7|2019.4|2019.1|74
1609941310000|2021-01-06 13:55:10|2019.2|2018.9|2019.4|2019.1|2019.5|2019.2|2019|2018.7|12
1609941320000|2021-01-06 13:55:20|2019.1|2018.8|2019.4|2019.1|2019.6|2019.3|2019.1|2018.8|11
1609941330000|2021-01-06 13:55:30|2019.5|2019.2|2019.6|2019.3|2019.6|2019.3|2019.5|2019.2|7
1609941340000|2021-01-06 13:55:40|2019.2|2018.9|2018.2|2017.9|2019.2|2018.9|2018.2|2017.9|70
1609941350000|2021-01-06 13:55:50|2017.9|2017.6|2017.6|2017.3|2017.9|2017.6|2017.5|2017.2|31
1609941360000|2021-01-06 13:56:00|2017.5|2017.2|2015.9|2015.6|2017.5|2017.2|2015.5|2015.2|87
1609941370000|2021-01-06 13:56:10|2015.6|2015.3|2016.4|2016.1|2016.4|2016.1|2015.2|2014.9|30
1609941380000|2021-01-06 13:56:20|2016.1|2015.8|2015.4|2015.1|2016.1|2015.8|2015.1|2014.8|39
1609941390000|2021-01-06 13:56:30|2015.5|2015.2|2016|2015.7|2016.6|2016.3|2015.5|2015.2|47
1609941400000|2021-01-06 13:56:40|2016.3|2016|2015.3|2015|2016.3|2016|2015.1|2014.8|35
1609941410000|2021-01-06 13:56:50|2015.5|2015.2|2015.5|2015.2|2015.6|2015.3|2015.2|2014.9|35
1609941420000|2021-01-06 13:57:00|2015.4|2015.1|2015.2|2014.9|2015.5|2015.2|2015|2014.7|45
1609941430000|2021-01-06 13:57:10|2014.2|2013.9|2015.6|2015.3|2015.6|2015.3|2014.2|2013.9|63
1609941440000|2021-01-06 13:57:20|2015.1|2014.8|2014.6|2014.3|2015.2|2014.9|2014|2013.7|249
1609941450000|2021-01-06 13:57:30|2014.5|2014.2|2014.2|2013.9|2014.8|2014.5|2014|2013.7|30
1609941460000|2021-01-06 13:57:40|2014.1|2013.8|2013.4|2013.1|2014.5|2014.2|2013.2|2012.9|58
1609941470000|2021-01-06 13:57:50|2013|2012.7|2013|2012.7|2013.3|2013|2012.9|2012.6|39
1609941480000|2021-01-06 13:58:00|2013.1|2012.8|2013.3|2013|2013.4|2013.1|2012.7|2012.4|49
1609941490000|2021-01-06 13:58:10|2013.1|2012.8|2013.8|2013.5|2013.8|2013.5|2013.1|2012.8|34
1609941500000|2021-01-06 13:58:20|2013.3|2013|2012.5|2012.2|2013.4|2013.1|2012.5|2012.2|27
1609941510000|2021-01-06 13:58:30|2012.6|2012.3|2013.6|2013.3|2013.7|2013.4|2012.6|2012.3|39
1609941520000|2021-01-06 13:58:40|2013.5|2013.2|2014.1|2013.8|2014.2|2013.9|2013.4|2013.1|13
1609941530000|2021-01-06 13:58:50|2014.7|2014.4|2014.9|2014.6|2015.1|2014.8|2014.5|2014.2|18
1609941540000|2021-01-06 13:59:00|2015.1|2014.8|2015.4|2015.1|2015.5|2015.2|2015.1|2014.8|18
1609941550000|2021-01-06 13:59:10|2015.3|2015|2015.7|2015.4|2015.7|2015.4|2015.3|2015|18
1609941560000|2021-01-06 13:59:20|2015.6|2015.3|2014.4|2014.1|2015.6|2015.3|2014.2|2013.9|33
1609941570000|2021-01-06 13:59:30|2014.7|2014.4|2014.8|2014.5|2014.8|2014.5|2014.5|2014.2|15
1609941580000|2021-01-06 13:59:40|2014.5|2014.2|2014.6|2014.3|2015.4|2015.1|2014.5|2014.2|29
1609941590000|2021-01-06 13:59:50|2015.2|2014.9|2014.8|2014.5|2015.2|2014.9|2014.5|2014.2|32
1609941600000|2021-01-06 14:00:00|2014.7|2014.4|2015.4|2015.1|2015.6|2015.3|2014.4|2014.1|117
1609941610000|2021-01-06 14:00:10|2015.5|2015.2|2015.7|2015.4|2016.7|2016.4|2015.5|2015.2|82
1609941620000|2021-01-06 14:00:20|2015.5|2015.2|2015.2|2014.9|2015.5|2015.2|2015.2|2014.9|15
1609941630000|2021-01-06 14:00:30|2015.3|2015|2015|2014.7|2015.3|2015|2014.6|2014.3|31
1609941640000|2021-01-06 14:00:40|2015.2|2014.9|2014.9|2014.6|2015.2|2014.9|2014.7|2014.4|35
1609941650000|2021-01-06 14:00:50|2014.8|2014.5|2014.9|2014.6|2014.9|2014.6|2014.7|2014.4|11
1609941660000|2021-01-06 14:01:00|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2014.7|2014.4|36
1609941670000|2021-01-06 14:01:10|2015.5|2015.2|2016|2015.7|2016|2015.7|2015.5|2015.2|8
1609941680000|2021-01-06 14:01:20|2016.1|2015.8|2014.9|2014.6|2016.1|2015.8|2014.8|2014.5|29
1609941690000|2021-01-06 14:01:30|2014.7|2014.4|2014.7|2014.4|2015|2014.7|2014.7|2014.4|24
1609941700000|2021-01-06 14:01:40|2014.8|2014.5|2015.4|2015.1|2015.4|2015.1|2014.7|2014.4|48
1609941710000|2021-01-06 14:01:50|2015.6|2015.3|2015.4|2015.1|2015.9|2015.6|2015.4|2015.1|16
1609941720000|2021-01-06 14:02:00|2015.5|2015.2|2015.6|2015.3|2015.7|2015.4|2015.4|2015.1|11
1609941730000|2021-01-06 14:02:10|2015.3|2015|2014.8|2014.5|2015.3|2015|2014.8|2014.5|41
1609941740000|2021-01-06 14:02:20|2014.9|2014.6|2014.7|2014.4|2014.9|2014.6|2014.7|2014.4|19
1609941750000|2021-01-06 14:02:30|2014.8|2014.5|2014.9|2014.6|2014.9|2014.6|2014.6|2014.3|21
1609941760000|2021-01-06 14:02:40|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|4
1609941770000|2021-01-06 14:02:50|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.6|2014.3|10
1609941780000|2021-01-06 14:03:00|2014.6|2014.3|2015|2014.7|2015|2014.7|2014.6|2014.3|23
1609941790000|2021-01-06 14:03:10|2015.1|2014.8|2015.5|2015.2|2015.5|2015.2|2015.1|2014.8|16
1609941800000|2021-01-06 14:03:20|2015.6|2015.3|2015.7|2015.4|2015.7|2015.4|2015.2|2014.9|37
1609941810000|2021-01-06 14:03:30|2015.5|2015.2|2015.2|2014.9|2015.5|2015.2|2014.9|2014.6|12
1609941820000|2021-01-06 14:03:40|2015.4|2015.1|2015.9|2015.6|2015.9|2015.6|2015.4|2015.1|51
1609941830000|2021-01-06 14:03:50|2015.8|2015.5|2015.8|2015.5|2016|2015.7|2015.8|2015.5|9
1609941840000|2021-01-06 14:04:00|2015.1|2014.8|2014.7|2014.4|2015.4|2015.1|2014.7|2014.4|51
1609941850000|2021-01-06 14:04:10|2015|2014.7|2014.9|2014.6|2015.1|2014.8|2014.6|2014.3|19
1609941860000|2021-01-06 14:04:20|2015.1|2014.8|2015|2014.7|2015.3|2015|2015|2014.7|12
1609941870000|2021-01-06 14:04:30|2014.9|2014.6|2015.1|2014.8|2015.1|2014.8|2014.8|2014.5|16
1609941880000|2021-01-06 14:04:40|2014.9|2014.6|2015.5|2015.2|2015.5|2015.2|2014.9|2014.6|9
1609941890000|2021-01-06 14:04:50|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2
1609941900000|2021-01-06 14:05:00|2014.9|2014.6|2014.7|2014.4|2014.9|2014.6|2014.4|2014.1|32
1609941910000|2021-01-06 14:05:10|2014.6|2014.3|2013.8|2013.5|2014.6|2014.3|2013.6|2013.3|20
1609941920000|2021-01-06 14:05:20|2013.6|2013.3|2013.6|2013.3|2014|2013.7|2013.6|2013.3|9
1609941930000|2021-01-06 14:05:30|2013.5|2013.2|2012.9|2012.6|2013.5|2013.2|2012.9|2012.6|22
1609941940000|2021-01-06 14:05:40|2012.8|2012.5|2013.2|2012.9|2013.4|2013.1|2012.8|2012.5|9
1609941950000|2021-01-06 14:05:50|2013.3|2013|2013.6|2013.3|2013.9|2013.6|2013|2012.7|11
1609941960000|2021-01-06 14:06:00|2014.1|2013.8|2013.8|2013.5|2014.1|2013.8|2013.4|2013.1|18
1609941970000|2021-01-06 14:06:10|2013.9|2013.6|2013.8|2013.5|2013.9|2013.6|2013.8|2013.5|13
1609941980000|2021-01-06 14:06:20|2013.7|2013.4|2013.5|2013.2|2013.7|2013.4|2013.5|2013.2|2
1609941990000|2021-01-06 14:06:30|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1609942000000|2021-01-06 14:06:40|2013.6|2013.3|2013.2|2012.9|2013.6|2013.3|2013.2|2012.9|5
1609942010000|2021-01-06 14:06:50|2012.9|2012.6|2013.2|2012.9|2013.2|2012.9|2012.8|2012.5|29
1609942020000|2021-01-06 14:07:00|2013|2012.7|2012.5|2012.2|2013.1|2012.8|2012.3|2012|49
1609942030000|2021-01-06 14:07:10|2012.4|2012.1|2012.7|2012.4|2012.8|2012.5|2012.3|2012|43
1609942040000|2021-01-06 14:07:20|2012.8|2012.5|2012.2|2011.9|2012.8|2012.5|2011.7|2011.4|50
1609942050000|2021-01-06 14:07:30|2011.8|2011.5|2011.8|2011.5|2012|2011.7|2011.8|2011.5|13
1609942060000|2021-01-06 14:07:40|2011.6|2011.3|2010.2|2009.9|2011.6|2011.3|2010.1|2009.8|75
1609942070000|2021-01-06 14:07:50|2009.8|2009.5|2009.9|2009.6|2010.2|2009.9|2009.2|2008.9|136
1609942080000|2021-01-06 14:08:00|2010|2009.7|2011.5|2011.2|2011.7|2011.4|2010|2009.7|48
1609942090000|2021-01-06 14:08:10|2011.4|2011.1|2011.7|2011.4|2011.7|2011.4|2011|2010.7|44
1609942100000|2021-01-06 14:08:20|2011.5|2011.2|2011.5|2011.2|2011.6|2011.3|2011.4|2011.1|10
1609942110000|2021-01-06 14:08:30|2011.3|2011|2011.6|2011.3|2011.6|2011.3|2011.2|2010.9|25
1609942120000|2021-01-06 14:08:40|2011.5|2011.2|2011.8|2011.5|2011.9|2011.6|2011.4|2011.1|28
1609942130000|2021-01-06 14:08:50|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|2
1609942140000|2021-01-06 14:09:00|2011.8|2011.5|2011.8|2011.5|2011.9|2011.6|2011.7|2011.4|33
1609942150000|2021-01-06 14:09:10|2011.7|2011.4|2012|2011.7|2012|2011.7|2011.6|2011.3|16
1609942160000|2021-01-06 14:09:20|2012.1|2011.8|2011.6|2011.3|2012.1|2011.8|2011.4|2011.1|20
1609942170000|2021-01-06 14:09:30|2011.4|2011.1|2010.8|2010.5|2011.4|2011.1|2010.8|2010.5|27
1609942180000|2021-01-06 14:09:40|2011.1|2010.8|2011.2|2010.9|2011.4|2011.1|2011|2010.7|33
1609942190000|2021-01-06 14:09:50|2011|2010.7|2011.2|2010.9|2011.2|2010.9|2011|2010.7|6
1609942200000|2021-01-06 14:10:00|2011|2010.7|2009.9|2009.6|2011.1|2010.8|2009.9|2009.6|50
1609942210000|2021-01-06 14:10:10|2010.4|2010.1|2010|2009.7|2010.8|2010.5|2010|2009.7|20
1609942220000|2021-01-06 14:10:20|2010.1|2009.8|2010.3|2010|2010.3|2010|2010.1|2009.8|2
1609942230000|2021-01-06 14:10:30|2010.5|2010.2|2010.5|2010.2|2011|2010.7|2010.5|2010.2|53
1609942240000|2021-01-06 14:10:40|2010.2|2009.9|2011.6|2011.3|2011.6|2011.3|2010.2|2009.9|22
1609942250000|2021-01-06 14:10:50|2011.5|2011.2|2012.2|2011.9|2012.2|2011.9|2011.5|2011.2|13
1609942260000|2021-01-06 14:11:00|2012.3|2012|2011.7|2011.4|2012.8|2012.5|2011.6|2011.3|39
1609942270000|2021-01-06 14:11:10|2011.6|2011.3|2011.7|2011.4|2011.7|2011.4|2011.2|2010.9|23
1609942280000|2021-01-06 14:11:20|2011.8|2011.5|2011.9|2011.6|2012|2011.7|2011.6|2011.3|19
1609942290000|2021-01-06 14:11:30|2012.2|2011.9|2012.3|2012|2012.3|2012|2012|2011.7|47
1609942300000|2021-01-06 14:11:40|2012.4|2012.1|2012.5|2012.2|2012.5|2012.2|2012.4|2012.1|3
1609942310000|2021-01-06 14:11:50|2012.3|2012|2012.5|2012.2|2012.7|2012.4|2012.1|2011.8|25
1609942320000|2021-01-06 14:12:00|2012.7|2012.4|2012.1|2011.8|2012.8|2012.5|2012.1|2011.8|35
1609942330000|2021-01-06 14:12:10|2012|2011.7|2012.2|2011.9|2012.5|2012.2|2011.9|2011.6|19
1609942340000|2021-01-06 14:12:20|2012.3|2012|2012.5|2012.2|2012.5|2012.2|2012.3|2012|3
1609942350000|2021-01-06 14:12:30|2012.4|2012.1|2011.6|2011.3|2012.4|2012.1|2011.6|2011.3|19
1609942360000|2021-01-06 14:12:40|2011.7|2011.4|2011.5|2011.2|2011.9|2011.6|2011.5|2011.2|18
1609942370000|2021-01-06 14:12:50|2011.4|2011.1|2012|2011.7|2012|2011.7|2011.4|2011.1|42
1609942380000|2021-01-06 14:13:00|2011.9|2011.6|2012.5|2012.2|2012.6|2012.3|2011.9|2011.6|59
1609942390000|2021-01-06 14:13:10|2012.8|2012.5|2013|2012.7|2013.2|2012.9|2012.6|2012.3|50
1609942400000|2021-01-06 14:13:20|2013.1|2012.8|2013.2|2012.9|2013.3|2013|2013.1|2012.8|14
1609942410000|2021-01-06 14:13:30|2013.1|2012.8|2013|2012.7|2013.3|2013|2012.7|2012.4|31
1609942420000|2021-01-06 14:13:40|2013.1|2012.8|2013.2|2012.9|2013.2|2012.9|2012.9|2012.6|7
1609942430000|2021-01-06 14:13:50|2013.3|2013|2012.7|2012.4|2013.3|2013|2012.5|2012.2|21
1609942440000|2021-01-06 14:14:00|2012.9|2012.6|2012.1|2011.8|2012.9|2012.6|2012.1|2011.8|36
1609942450000|2021-01-06 14:14:10|2011.9|2011.6|2011.7|2011.4|2011.9|2011.6|2011.6|2011.3|11
1609942460000|2021-01-06 14:14:20|2011.6|2011.3|2011.6|2011.3|2011.9|2011.6|2011.5|2011.2|28
1609942470000|2021-01-06 14:14:30|2011.5|2011.2|2011.5|2011.2|2011.6|2011.3|2011.2|2010.9|34
1609942480000|2021-01-06 14:14:40|2011.3|2011|2011.2|2010.9|2011.3|2011|2011.1|2010.8|8
1609942490000|2021-01-06 14:14:50|2011.3|2011|2011.7|2011.4|2011.8|2011.5|2011.3|2011|50
1609942500000|2021-01-06 14:15:00|2012.1|2011.8|2011.7|2011.4|2012.2|2011.9|2011.7|2011.4|52
1609942510000|2021-01-06 14:15:10|2011.4|2011.1|2011.5|2011.2|2011.5|2011.2|2011.4|2011.1|10
1609942520000|2021-01-06 14:15:20|2011.6|2011.3|2012.3|2012|2012.3|2012|2011.6|2011.3|17
1609942530000|2021-01-06 14:15:30|2012.4|2012.1|2011.5|2011.2|2012.4|2012.1|2011.5|2011.2|29
1609942540000|2021-01-06 14:15:40|2011.4|2011.1|2011.5|2011.2|2011.6|2011.3|2011.4|2011.1|12
1609942550000|2021-01-06 14:15:50|2011.7|2011.4|2011.8|2011.5|2011.8|2011.5|2011.6|2011.3|16
1609942560000|2021-01-06 14:16:00|2011.6|2011.3|2011.3|2011|2011.6|2011.3|2011|2010.7|37
1609942570000|2021-01-06 14:16:10|2011.2|2010.9|2011.6|2011.3|2011.6|2011.3|2011.1|2010.8|29
1609942580000|2021-01-06 14:16:20|2011.3|2011|2011.9|2011.6|2011.9|2011.6|2011.1|2010.8|58
1609942590000|2021-01-06 14:16:30|2011.8|2011.5|2011.9|2011.6|2011.9|2011.6|2011.5|2011.2|23
1609942600000|2021-01-06 14:16:40|2012.4|2012.1|2012.8|2012.5|2012.8|2012.5|2012.2|2011.9|29
1609942610000|2021-01-06 14:16:50|2012.4|2012.1|2010.7|2010.4|2012.4|2012.1|2010.7|2010.4|51
1609942620000|2021-01-06 14:17:00|2011|2010.7|2011.1|2010.8|2011.1|2010.8|2010.5|2010.2|26
1609942630000|2021-01-06 14:17:10|2011.3|2011|2011.5|2011.2|2012.4|2012.1|2011.3|2011|34
1609942640000|2021-01-06 14:17:20|2011.3|2011|2011.4|2011.1|2011.4|2011.1|2011.3|2011|4
1609942650000|2021-01-06 14:17:30|2011.2|2010.9|2011.3|2011|2011.3|2011|2011.2|2010.9|2
1609942660000|2021-01-06 14:17:40|2011.2|2010.9|2011.9|2011.6|2011.9|2011.6|2011.2|2010.9|32
1609942670000|2021-01-06 14:17:50|2011.7|2011.4|2011.3|2011|2011.7|2011.4|2011.3|2011|4
1609942680000|2021-01-06 14:18:00|2011.4|2011.1|2011.4|2011.1|2011.7|2011.4|2011.3|2011|23
1609942690000|2021-01-06 14:18:10|2011.2|2010.9|2011.1|2010.8|2011.3|2011|2011.1|2010.8|33
1609942700000|2021-01-06 14:18:20|2011.6|2011.3|2011.1|2010.8|2011.6|2011.3|2011.1|2010.8|20
1609942710000|2021-01-06 14:18:30|2011|2010.7|2010.3|2010|2011.1|2010.8|2010.1|2009.8|55
1609942720000|2021-01-06 14:18:40|2010.2|2009.9|2010.5|2010.2|2010.5|2010.2|2010|2009.7|28
1609942730000|2021-01-06 14:18:50|2010.8|2010.5|2011.2|2010.9|2011.3|2011|2010.8|2010.5|7
1609942740000|2021-01-06 14:19:00|2011.7|2011.4|2011.9|2011.6|2012.1|2011.8|2011.7|2011.4|41
1609942750000|2021-01-06 14:19:10|2012|2011.7|2011.9|2011.6|2012|2011.7|2011.9|2011.6|4
1609942760000|2021-01-06 14:19:20|2011.8|2011.5|2011.6|2011.3|2011.9|2011.6|2011.6|2011.3|12
1609942770000|2021-01-06 14:19:30|2011.4|2011.1|2011|2010.7|2011.4|2011.1|2010|2009.7|76
1609942780000|2021-01-06 14:19:40|2010.8|2010.5|2010.9|2010.6|2011.1|2010.8|2010|2009.7|114
1609942790000|2021-01-06 14:19:50|2010.8|2010.5|2010.9|2010.6|2011.2|2010.9|2010.7|2010.4|10
1609942800000|2021-01-06 14:20:00|2010.6|2010.3|2010.7|2010.4|2010.7|2010.4|2009.8|2009.5|34
1609942810000|2021-01-06 14:20:10|2010.8|2010.5|2011|2010.7|2011.1|2010.8|2010.8|2010.5|10
1609942820000|2021-01-06 14:20:20|2011.3|2011|2010.5|2010.2|2011.3|2011|2010.2|2009.9|34
1609942830000|2021-01-06 14:20:30|2010.7|2010.4|2010.8|2010.5|2010.8|2010.5|2010.3|2010|5
1609942840000|2021-01-06 14:20:40|2010.9|2010.6|2010.9|2010.6|2011|2010.7|2010.8|2010.5|8
1609942850000|2021-01-06 14:20:50|2011|2010.7|2011.4|2011.1|2011.5|2011.2|2011|2010.7|16
1609942860000|2021-01-06 14:21:00|2011.1|2010.8|2010.4|2010.1|2011.4|2011.1|2010.3|2010|24
1609942870000|2021-01-06 14:21:10|2010.6|2010.3|2009.8|2009.5|2010.6|2010.3|2009.8|2009.5|17
1609942880000|2021-01-06 14:21:20|2009.7|2009.4|2009.8|2009.5|2010|2009.7|2009.7|2009.4|20
1609942890000|2021-01-06 14:21:30|2010.1|2009.8|2008.8|2008.5|2010.1|2009.8|2008.8|2008.5|41
1609942900000|2021-01-06 14:21:40|2009|2008.7|2008.8|2008.5|2009.1|2008.8|2008.6|2008.3|24
1609942910000|2021-01-06 14:21:50|2008.7|2008.4|2009.1|2008.8|2009.1|2008.8|2008.6|2008.3|42
1609942920000|2021-01-06 14:22:00|2009|2008.7|2008.9|2008.6|2009.1|2008.8|2008.8|2008.5|33
1609942930000|2021-01-06 14:22:10|2009.1|2008.8|2009.2|2008.9|2009.2|2008.9|2009.1|2008.8|5
1609942940000|2021-01-06 14:22:20|2009.3|2009|2009.6|2009.3|2009.7|2009.4|2009.2|2008.9|21
1609942950000|2021-01-06 14:22:30|2009.5|2009.2|2009.5|2009.2|2010.2|2009.9|2009.5|2009.2|61
1609942960000|2021-01-06 14:22:40|2009.4|2009.1|2009.1|2008.8|2009.7|2009.4|2009|2008.7|32
1609942970000|2021-01-06 14:22:50|2009.2|2008.9|2009.4|2009.1|2009.6|2009.3|2009.2|2008.9|96
1609942980000|2021-01-06 14:23:00|2009.8|2009.5|2009.9|2009.6|2010.2|2009.9|2009.2|2008.9|46
1609942990000|2021-01-06 14:23:10|2010|2009.7|2010.1|2009.8|2010.2|2009.9|2009.8|2009.5|20
1609943000000|2021-01-06 14:23:20|2009.9|2009.6|2010.1|2009.8|2010.1|2009.8|2009.9|2009.6|9
1609943010000|2021-01-06 14:23:30|2010|2009.7|2010.2|2009.9|2010.4|2010.1|2010|2009.7|38
1609943020000|2021-01-06 14:23:40|2010.5|2010.2|2010.2|2009.9|2010.5|2010.2|2010.2|2009.9|19
1609943030000|2021-01-06 14:23:50|2010.1|2009.8|2009.4|2009.1|2010.4|2010.1|2009.1|2008.8|117
1609943040000|2021-01-06 14:24:00|2009.6|2009.3|2008.9|2008.6|2009.7|2009.4|2008.5|2008.2|52
1609943050000|2021-01-06 14:24:10|2008.8|2008.5|2008.8|2008.5|2009.1|2008.8|2008.8|2008.5|35
1609943060000|2021-01-06 14:24:20|2008.5|2008.2|2008.6|2008.3|2008.7|2008.4|2008.1|2007.8|45
1609943070000|2021-01-06 14:24:30|2008.4|2008.1|2007.9|2007.6|2008.5|2008.2|2007.5|2007.2|57
1609943080000|2021-01-06 14:24:40|2007.8|2007.5|2007.9|2007.6|2008.1|2007.8|2007.8|2007.5|44
1609943090000|2021-01-06 14:24:50|2008|2007.7|2008.8|2008.5|2008.8|2008.5|2008|2007.7|36
1609943100000|2021-01-06 14:25:00|2008.9|2008.6|2007.6|2007.3|2008.9|2008.6|2007.5|2007.2|31
1609943110000|2021-01-06 14:25:10|2007.5|2007.2|2008|2007.7|2008.1|2007.8|2007.5|2007.2|37
1609943120000|2021-01-06 14:25:20|2007.9|2007.6|2007.3|2007|2008|2007.7|2007.3|2007|73
1609943130000|2021-01-06 14:25:30|2007.1|2006.8|2006.9|2006.6|2007.1|2006.8|2006.2|2005.9|101
1609943140000|2021-01-06 14:25:40|2007|2006.7|2007|2006.7|2007.2|2006.9|2006.6|2006.3|34
1609943150000|2021-01-06 14:25:50|2007.1|2006.8|2007.8|2007.5|2008.2|2007.9|2007.1|2006.8|65
1609943160000|2021-01-06 14:26:00|2007.9|2007.6|2007.2|2006.9|2007.9|2007.6|2007.2|2006.9|41
1609943170000|2021-01-06 14:26:10|2007.3|2007|2006.9|2006.6|2007.3|2007|2006.9|2006.6|25
1609943180000|2021-01-06 14:26:20|2006.7|2006.4|2006.3|2006|2006.7|2006.4|2006.1|2005.8|36
1609943190000|2021-01-06 14:26:30|2006.1|2005.8|2006.9|2006.6|2007|2006.7|2006.1|2005.8|80
1609943200000|2021-01-06 14:26:40|2007.1|2006.8|2006.7|2006.4|2007.1|2006.8|2006.7|2006.4|60
1609943210000|2021-01-06 14:26:50|2006.6|2006.3|2006.8|2006.5|2007.5|2007.2|2006.6|2006.3|78
1609943220000|2021-01-06 14:27:00|2007|2006.7|2006.8|2006.5|2007|2006.7|2006.3|2006|26
1609943230000|2021-01-06 14:27:10|2006.9|2006.6|2006.8|2006.5|2007.3|2007|2006.8|2006.5|22
1609943240000|2021-01-06 14:27:20|2006.5|2006.2|2006.7|2006.4|2006.9|2006.6|2006.5|2006.2|14
1609943250000|2021-01-06 14:27:30|2006.6|2006.3|2006.1|2005.8|2006.6|2006.3|2006.1|2005.8|56
1609943260000|2021-01-06 14:27:40|2006.2|2005.9|2005.8|2005.5|2006.2|2005.9|2005.6|2005.3|31
1609943270000|2021-01-06 14:27:50|2006|2005.7|2005.7|2005.4|2006.1|2005.8|2005.4|2005.1|29
1609943280000|2021-01-06 14:28:00|2005.6|2005.3|2006.1|2005.8|2006.2|2005.9|2005.6|2005.3|41
1609943290000|2021-01-06 14:28:10|2006|2005.7|2005.3|2005|2006.1|2005.8|2005.2|2004.9|46
1609943300000|2021-01-06 14:28:20|2005.4|2005.1|2005.4|2005.1|2005.6|2005.3|2005.1|2004.8|28
1609943310000|2021-01-06 14:28:30|2005.3|2005|2005.9|2005.6|2005.9|2005.6|2005.3|2005|33
1609943320000|2021-01-06 14:28:40|2005.7|2005.4|2005|2004.7|2006.2|2005.9|2004.9|2004.6|100
1609943330000|2021-01-06 14:28:50|2004.9|2004.6|2005.1|2004.8|2005.2|2004.9|2004.9|2004.6|115
1609943340000|2021-01-06 14:29:00|2005.3|2005|2005.5|2005.2|2005.5|2005.2|2005.2|2004.9|15
1609943350000|2021-01-06 14:29:10|2005|2004.7|2005.4|2005.1|2005.5|2005.2|2005|2004.7|28
1609943360000|2021-01-06 14:29:20|2005.1|2004.8|2005.1|2004.8|2005.3|2005|2004.9|2004.6|40
1609943370000|2021-01-06 14:29:30|2005.2|2004.9|2005.3|2005|2005.5|2005.2|2005.2|2004.9|9
1609943380000|2021-01-06 14:29:40|2005.2|2004.9|2006.1|2005.8|2006.1|2005.8|2005.2|2004.9|69
1609943390000|2021-01-06 14:29:50|2006.3|2006|2008.2|2007.9|2008.2|2007.9|2006.3|2006|194
1609943400000|2021-01-06 14:30:00|2008.4|2008.1|2007.8|2007.5|2008.5|2008.2|2005.3|2005|897
1609943410000|2021-01-06 14:30:10|2007.7|2007.4|2008.6|2008.3|2008.6|2008.3|2007.7|2007.4|324
1609943420000|2021-01-06 14:30:20|2008.8|2008.5|2006.9|2006.6|2008.8|2008.5|2006.9|2006.6|448
1609943430000|2021-01-06 14:30:30|2006.8|2006.5|2008.2|2007.9|2008.4|2008.1|2006.7|2006.4|187
1609943440000|2021-01-06 14:30:40|2008.8|2008.5|2011.5|2011.2|2011.5|2011.2|2008.8|2008.5|312
1609943450000|2021-01-06 14:30:50|2011.1|2010.8|2010.7|2010.4|2011.1|2010.8|2010.1|2009.8|296
1609943460000|2021-01-06 14:31:00|2011|2010.7|2015.9|2015.6|2016.5|2016.2|2011|2010.7|846
1609943470000|2021-01-06 14:31:10|2016|2015.7|2014.3|2014|2016.2|2015.9|2012.7|2012.4|500
1609943480000|2021-01-06 14:31:20|2014.2|2013.9|2014.6|2014.3|2014.6|2014.3|2012.7|2012.4|327
1609943490000|2021-01-06 14:31:30|2014.8|2014.5|2015.5|2015.2|2015.5|2015.2|2013.5|2013.2|277
1609943500000|2021-01-06 14:31:40|2015.7|2015.4|2014.1|2013.8|2016.1|2015.8|2013.9|2013.6|347
1609943510000|2021-01-06 14:31:50|2014.2|2013.9|2014.1|2013.8|2014.3|2014|2013.6|2013.3|218
1609943520000|2021-01-06 14:32:00|2014|2013.7|2014.3|2014|2015.3|2015|2014|2013.7|422
1609943530000|2021-01-06 14:32:10|2014.4|2014.1|2016.4|2016.1|2016.4|2016.1|2014.4|2014.1|178
1609943540000|2021-01-06 14:32:20|2016.5|2016.2|2015.3|2015|2016.8|2016.5|2015|2014.7|230
1609943550000|2021-01-06 14:32:30|2015.2|2014.9|2015.4|2015.1|2016.1|2015.8|2015.2|2014.9|225
1609943560000|2021-01-06 14:32:40|2015.3|2015|2014.2|2013.9|2015.3|2015|2014.1|2013.8|164
1609943570000|2021-01-06 14:32:50|2014.3|2014|2013.3|2013|2014.7|2014.4|2013.2|2012.9|183
1609943580000|2021-01-06 14:33:00|2012.9|2012.6|2012.1|2011.8|2012.9|2012.6|2011.1|2010.8|264
1609943590000|2021-01-06 14:33:10|2012.2|2011.9|2011.6|2011.3|2012.7|2012.4|2011.6|2011.3|150
1609943600000|2021-01-06 14:33:20|2012.1|2011.8|2016.1|2015.8|2016.4|2016.1|2012.1|2011.8|280
1609943610000|2021-01-06 14:33:30|2016.3|2016|2020.1|2019.8|2020.1|2019.8|2016.2|2015.9|403
1609943620000|2021-01-06 14:33:40|2020.6|2020.3|2019.4|2019.1|2020.6|2020.3|2019.4|2019.1|204
1609943630000|2021-01-06 14:33:50|2019.6|2019.3|2019.5|2019.2|2019.9|2019.6|2018.7|2018.4|228
1609943640000|2021-01-06 14:34:00|2019.6|2019.3|2017|2016.7|2019.8|2019.5|2016.7|2016.4|256
1609943650000|2021-01-06 14:34:10|2016.9|2016.6|2013.7|2013.4|2017.6|2017.3|2013.7|2013.4|265
1609943660000|2021-01-06 14:34:20|2013.6|2013.3|2013.1|2012.8|2013.6|2013.3|2012.5|2012.2|215
1609943670000|2021-01-06 14:34:30|2013.4|2013.1|2013.6|2013.3|2013.7|2013.4|2013.1|2012.8|199
1609943680000|2021-01-06 14:34:40|2013.7|2013.4|2011.8|2011.5|2013.8|2013.5|2011.1|2010.8|187
1609943690000|2021-01-06 14:34:50|2011.6|2011.3|2011.4|2011.1|2011.9|2011.6|2011|2010.7|102
1609943700000|2021-01-06 14:35:00|2011.2|2010.9|2011.1|2010.8|2012.5|2012.2|2009.7|2009.4|295
1609943710000|2021-01-06 14:35:10|2011.4|2011.1|2014|2013.7|2014|2013.7|2011.1|2010.8|245
1609943720000|2021-01-06 14:35:20|2014.2|2013.9|2015.2|2014.9|2015.9|2015.6|2014.2|2013.9|334
1609943730000|2021-01-06 14:35:30|2014.9|2014.6|2015.5|2015.2|2016.5|2016.2|2013.6|2013.3|249
1609943740000|2021-01-06 14:35:40|2015.2|2014.9|2012.6|2012.3|2015.5|2015.2|2012.3|2012|156
1609943750000|2021-01-06 14:35:50|2012.3|2012|2013.7|2013.4|2014.4|2014.1|2011.5|2011.2|184
1609943760000|2021-01-06 14:36:00|2013.4|2013.1|2012.9|2012.6|2013.7|2013.4|2011.9|2011.6|219
1609943770000|2021-01-06 14:36:10|2012.6|2012.3|2015|2014.7|2015|2014.7|2012|2011.7|152
1609943780000|2021-01-06 14:36:20|2015.1|2014.8|2014.7|2014.4|2015.1|2014.8|2013.2|2012.9|90
1609943790000|2021-01-06 14:36:30|2014.5|2014.2|2013.9|2013.6|2014.5|2014.2|2013.3|2013|282
1609943800000|2021-01-06 14:36:40|2013.8|2013.5|2015.4|2015.1|2015.9|2015.6|2013.7|2013.4|192
1609943810000|2021-01-06 14:36:50|2015.2|2014.9|2016.5|2016.2|2017|2016.7|2014.8|2014.5|191
1609943820000|2021-01-06 14:37:00|2016.2|2015.9|2016.1|2015.8|2018.5|2018.2|2016.1|2015.8|196
1609943830000|2021-01-06 14:37:10|2016.4|2016.1|2018.5|2018.2|2018.6|2018.3|2016|2015.7|101
1609943840000|2021-01-06 14:37:20|2018.4|2018.1|2020.4|2020.1|2020.7|2020.4|2018.4|2018.1|299
1609943850000|2021-01-06 14:37:30|2020.3|2020|2019.4|2019.1|2020.7|2020.4|2019|2018.7|152
1609943860000|2021-01-06 14:37:40|2019.5|2019.2|2020.7|2020.4|2020.7|2020.4|2019|2018.7|163
1609943870000|2021-01-06 14:37:50|2020.6|2020.3|2020.3|2020|2020.7|2020.4|2019.9|2019.6|124
1609943880000|2021-01-06 14:38:00|2020.1|2019.8|2021.2|2020.9|2021.2|2020.9|2019.5|2019.2|167
1609943890000|2021-01-06 14:38:10|2021.4|2021.1|2021.5|2021.2|2021.5|2021.2|2020.3|2020|80
1609943900000|2021-01-06 14:38:20|2021.3|2021|2020.5|2020.2|2021.6|2021.3|2020.5|2020.2|90
1609943910000|2021-01-06 14:38:30|2020.8|2020.5|2020.7|2020.4|2021|2020.7|2020.7|2020.4|44
1609943920000|2021-01-06 14:38:40|2021|2020.7|2020.5|2020.2|2021|2020.7|2019.7|2019.4|100
1609943930000|2021-01-06 14:38:50|2020.6|2020.3|2020.3|2020|2020.7|2020.4|2019.6|2019.3|155
1609943940000|2021-01-06 14:39:00|2020.4|2020.1|2021|2020.7|2021.2|2020.9|2020|2019.7|159
1609943950000|2021-01-06 14:39:10|2020.7|2020.4|2020.5|2020.2|2021|2020.7|2020.4|2020.1|154
1609943960000|2021-01-06 14:39:20|2020.3|2020|2020.9|2020.6|2021|2020.7|2019.7|2019.4|155
1609943970000|2021-01-06 14:39:30|2020.6|2020.3|2020.3|2020|2020.8|2020.5|2019.7|2019.4|108
1609943980000|2021-01-06 14:39:40|2020.7|2020.4|2020.7|2020.4|2020.8|2020.5|2019.6|2019.3|164
1609943990000|2021-01-06 14:39:50|2020.5|2020.2|2019.9|2019.6|2020.9|2020.6|2019.7|2019.4|92
1609944000000|2021-01-06 14:40:00|2020.6|2020.3|2019.9|2019.6|2021.5|2021.2|2019.5|2019.2|158
1609944010000|2021-01-06 14:40:10|2020|2019.7|2020.2|2019.9|2020.2|2019.9|2019.6|2019.3|77
1609944020000|2021-01-06 14:40:20|2020.3|2020|2019.4|2019.1|2020.7|2020.4|2018.8|2018.5|122
1609944030000|2021-01-06 14:40:30|2019|2018.7|2018.2|2017.9|2019.5|2019.2|2018.2|2017.9|132
1609944040000|2021-01-06 14:40:40|2017.9|2017.6|2016.2|2015.9|2018.2|2017.9|2016.2|2015.9|154
1609944050000|2021-01-06 14:40:50|2016.1|2015.8|2015.5|2015.2|2016.1|2015.8|2015.2|2014.9|267
1609944060000|2021-01-06 14:41:00|2015.6|2015.3|2014.6|2014.3|2017.3|2017|2014.6|2014.3|367
1609944070000|2021-01-06 14:41:10|2014.7|2014.4|2016|2015.7|2016.1|2015.8|2014.5|2014.2|286
1609944080000|2021-01-06 14:41:20|2016.5|2016.2|2015.6|2015.3|2016.6|2016.3|2015.5|2015.2|119
1609944090000|2021-01-06 14:41:30|2015.7|2015.4|2016.3|2016|2016.6|2016.3|2015.7|2015.4|98
1609944100000|2021-01-06 14:41:40|2016|2015.7|2016.3|2016|2016.7|2016.4|2015.7|2015.4|77
1609944110000|2021-01-06 14:41:50|2016.6|2016.3|2015.2|2014.9|2016.8|2016.5|2015.2|2014.9|135
1609944120000|2021-01-06 14:42:00|2015.4|2015.1|2015.2|2014.9|2016.6|2016.3|2014.8|2014.5|127
1609944130000|2021-01-06 14:42:10|2015.1|2014.8|2016.1|2015.8|2017.5|2017.2|2014.9|2014.6|342
1609944140000|2021-01-06 14:42:20|2016.5|2016.2|2017.6|2017.3|2018.1|2017.8|2016.5|2016.2|113
1609944150000|2021-01-06 14:42:30|2017.9|2017.6|2016.8|2016.5|2018.1|2017.8|2016.8|2016.5|140
1609944160000|2021-01-06 14:42:40|2016.6|2016.3|2017.5|2017.2|2017.7|2017.4|2016.6|2016.3|98
1609944170000|2021-01-06 14:42:50|2017.4|2017.1|2016.9|2016.6|2017.6|2017.3|2016.5|2016.2|60
1609944180000|2021-01-06 14:43:00|2016.6|2016.3|2016.3|2016|2017.3|2017|2015.7|2015.4|150
1609944190000|2021-01-06 14:43:10|2016.4|2016.1|2016.2|2015.9|2016.5|2016.2|2016.1|2015.8|55
1609944200000|2021-01-06 14:43:20|2016.1|2015.8|2016.1|2015.8|2016.5|2016.2|2016|2015.7|45
1609944210000|2021-01-06 14:43:30|2016.2|2015.9|2016.1|2015.8|2016.9|2016.6|2015.8|2015.5|112
1609944220000|2021-01-06 14:43:40|2016.4|2016.1|2016.6|2016.3|2016.9|2016.6|2016.4|2016.1|87
1609944230000|2021-01-06 14:43:50|2016.5|2016.2|2016.7|2016.4|2017.1|2016.8|2016.5|2016.2|122
1609944240000|2021-01-06 14:44:00|2016.6|2016.3|2016|2015.7|2017|2016.7|2015.9|2015.6|74
1609944250000|2021-01-06 14:44:10|2016.5|2016.2|2017|2016.7|2017.4|2017.1|2016.4|2016.1|264
1609944260000|2021-01-06 14:44:20|2017.2|2016.9|2016.5|2016.2|2017.2|2016.9|2016.5|2016.2|37
1609944270000|2021-01-06 14:44:30|2016.4|2016.1|2016.9|2016.6|2016.9|2016.6|2015.6|2015.3|63
1609944280000|2021-01-06 14:44:40|2017|2016.7|2016.9|2016.6|2017.5|2017.2|2016.4|2016.1|98
1609944290000|2021-01-06 14:44:50|2016.7|2016.4|2016.5|2016.2|2017.5|2017.2|2016.5|2016.2|37
1609944300000|2021-01-06 14:45:00|2016.1|2015.8|2017.3|2017|2017.4|2017.1|2016|2015.7|72
1609944310000|2021-01-06 14:45:10|2017.5|2017.2|2016.4|2016.1|2017.5|2017.2|2016.4|2016.1|63
1609944320000|2021-01-06 14:45:20|2016.5|2016.2|2015.1|2014.8|2016.5|2016.2|2014.9|2014.6|82
1609944330000|2021-01-06 14:45:30|2015.3|2015|2014.6|2014.3|2015.3|2015|2014.4|2014.1|214
1609944340000|2021-01-06 14:45:40|2014.2|2013.9|2015.7|2015.4|2015.7|2015.4|2014.1|2013.8|137
1609944350000|2021-01-06 14:45:50|2015.9|2015.6|2014.5|2014.2|2015.9|2015.6|2014.5|2014.2|80
1609944360000|2021-01-06 14:46:00|2014.9|2014.6|2016.8|2016.5|2016.8|2016.5|2014.9|2014.6|107
1609944370000|2021-01-06 14:46:10|2017.2|2016.9|2017.4|2017.1|2017.5|2017.2|2016.7|2016.4|85
1609944380000|2021-01-06 14:46:20|2016.8|2016.5|2017.3|2017|2017.5|2017.2|2016.8|2016.5|93
1609944390000|2021-01-06 14:46:30|2017.5|2017.2|2017.9|2017.6|2017.9|2017.6|2017.1|2016.8|173
1609944400000|2021-01-06 14:46:40|2018.1|2017.8|2017.7|2017.4|2018.3|2018|2017.7|2017.4|94
1609944410000|2021-01-06 14:46:50|2017.8|2017.5|2016.6|2016.3|2018.1|2017.8|2016.4|2016.1|210
1609944420000|2021-01-06 14:47:00|2016.4|2016.1|2016.7|2016.4|2017|2016.7|2016.2|2015.9|79
1609944430000|2021-01-06 14:47:10|2016.8|2016.5|2018.1|2017.8|2018.1|2017.8|2016.8|2016.5|45
1609944440000|2021-01-06 14:47:20|2018.5|2018.2|2019.6|2019.3|2019.9|2019.6|2018.5|2018.2|121
1609944450000|2021-01-06 14:47:30|2019.8|2019.5|2020|2019.7|2020.3|2020|2019.6|2019.3|94
1609944460000|2021-01-06 14:47:40|2019.9|2019.6|2020.1|2019.8|2020.9|2020.6|2019.7|2019.4|171
1609944470000|2021-01-06 14:47:50|2019.9|2019.6|2019.3|2019|2019.9|2019.6|2019.3|2019|39
1609944480000|2021-01-06 14:48:00|2019.1|2018.8|2020|2019.7|2020.2|2019.9|2019.1|2018.8|75
1609944490000|2021-01-06 14:48:10|2019.9|2019.6|2020.1|2019.8|2020.2|2019.9|2019.4|2019.1|46
1609944500000|2021-01-06 14:48:20|2020|2019.7|2020.1|2019.8|2020.1|2019.8|2019.7|2019.4|80
1609944510000|2021-01-06 14:48:30|2020.2|2019.9|2020.3|2020|2020.7|2020.4|2020.2|2019.9|43
1609944520000|2021-01-06 14:48:40|2020.4|2020.1|2020|2019.7|2020.7|2020.4|2019.8|2019.5|72
1609944530000|2021-01-06 14:48:50|2020.1|2019.8|2019.8|2019.5|2020.3|2020|2019.8|2019.5|34
1609944540000|2021-01-06 14:49:00|2020.1|2019.8|2020.6|2020.3|2020.7|2020.4|2020.1|2019.8|102
1609944550000|2021-01-06 14:49:10|2020.5|2020.2|2020.8|2020.5|2021.2|2020.9|2020.5|2020.2|48
1609944560000|2021-01-06 14:49:20|2020.7|2020.4|2020.8|2020.5|2021.1|2020.8|2020.7|2020.4|44
1609944570000|2021-01-06 14:49:30|2020.7|2020.4|2020.5|2020.2|2021|2020.7|2020.5|2020.2|34
1609944580000|2021-01-06 14:49:40|2020.2|2019.9|2019.1|2018.8|2020.2|2019.9|2018.9|2018.6|89
1609944590000|2021-01-06 14:49:50|2019.2|2018.9|2019.8|2019.5|2020.2|2019.9|2018.8|2018.5|147
1609944600000|2021-01-06 14:50:00|2019.5|2019.2|2019.5|2019.2|2019.9|2019.6|2019.3|2019|81
1609944610000|2021-01-06 14:50:10|2019.6|2019.3|2019|2018.7|2019.6|2019.3|2018.6|2018.3|182
1609944620000|2021-01-06 14:50:20|2018.9|2018.6|2019.9|2019.6|2019.9|2019.6|2018.8|2018.5|65
1609944630000|2021-01-06 14:50:30|2020.1|2019.8|2020.1|2019.8|2020.6|2020.3|2020.1|2019.8|91
1609944640000|2021-01-06 14:50:40|2019.9|2019.6|2020|2019.7|2020.2|2019.9|2019.8|2019.5|48
1609944650000|2021-01-06 14:50:50|2020.1|2019.8|2019.1|2018.8|2020.2|2019.9|2019.1|2018.8|55
1609944660000|2021-01-06 14:51:00|2018.9|2018.6|2018.3|2018|2019.2|2018.9|2017.8|2017.5|249
1609944670000|2021-01-06 14:51:10|2018.5|2018.2|2017.9|2017.6|2018.7|2018.4|2017.7|2017.4|155
1609944680000|2021-01-06 14:51:20|2017.7|2017.4|2017|2016.7|2017.9|2017.6|2016.5|2016.2|107
1609944690000|2021-01-06 14:51:30|2016.9|2016.6|2017.4|2017.1|2017.4|2017.1|2016.6|2016.3|78
1609944700000|2021-01-06 14:51:40|2017.3|2017|2015.9|2015.6|2017.5|2017.2|2015.9|2015.6|66
1609944710000|2021-01-06 14:51:50|2015.6|2015.3|2015|2014.7|2016|2015.7|2014.9|2014.6|117
1609944720000|2021-01-06 14:52:00|2015.1|2014.8|2016.5|2016.2|2016.8|2016.5|2015.1|2014.8|155
1609944730000|2021-01-06 14:52:10|2016.6|2016.3|2016|2015.7|2016.9|2016.6|2016|2015.7|98
1609944740000|2021-01-06 14:52:20|2016.2|2015.9|2015.7|2015.4|2016.3|2016|2015.7|2015.4|49
1609944750000|2021-01-06 14:52:30|2015.6|2015.3|2016|2015.7|2016.2|2015.9|2015.5|2015.2|150
1609944760000|2021-01-06 14:52:40|2015.8|2015.5|2016|2015.7|2016.1|2015.8|2015.6|2015.3|63
1609944770000|2021-01-06 14:52:50|2016.2|2015.9|2016.5|2016.2|2016.7|2016.4|2016|2015.7|61
1609944780000|2021-01-06 14:53:00|2016.6|2016.3|2018.6|2018.3|2018.6|2018.3|2016.6|2016.3|114
1609944790000|2021-01-06 14:53:10|2018.2|2017.9|2018.5|2018.2|2018.6|2018.3|2018.1|2017.8|95
1609944800000|2021-01-06 14:53:20|2018.8|2018.5|2018.7|2018.4|2019|2018.7|2018.3|2018|162
1609944810000|2021-01-06 14:53:30|2018.8|2018.5|2019|2018.7|2019.5|2019.2|2018.7|2018.4|99
1609944820000|2021-01-06 14:53:40|2018.8|2018.5|2018.3|2018|2019.1|2018.8|2018.3|2018|96
1609944830000|2021-01-06 14:53:50|2018.4|2018.1|2018|2017.7|2018.6|2018.3|2018|2017.7|79
1609944840000|2021-01-06 14:54:00|2017.9|2017.6|2018.4|2018.1|2018.6|2018.3|2017.9|2017.6|88
1609944850000|2021-01-06 14:54:10|2018.3|2018|2018.8|2018.5|2018.9|2018.6|2018.3|2018|79
1609944860000|2021-01-06 14:54:20|2018.9|2018.6|2018.3|2018|2019|2018.7|2018.3|2018|103
1609944870000|2021-01-06 14:54:30|2018.9|2018.6|2019.2|2018.9|2019.2|2018.9|2018.9|2018.6|128
1609944880000|2021-01-06 14:54:40|2020.1|2019.8|2019.9|2019.6|2020.4|2020.1|2019.9|2019.6|134
1609944890000|2021-01-06 14:54:50|2020|2019.7|2020.7|2020.4|2020.7|2020.4|2019.9|2019.6|81
1609944900000|2021-01-06 14:55:00|2020.6|2020.3|2020.3|2020|2021.2|2020.9|2020.1|2019.8|184
1609944910000|2021-01-06 14:55:10|2019.9|2019.6|2020.6|2020.3|2020.7|2020.4|2019.9|2019.6|89
1609944920000|2021-01-06 14:55:20|2020.8|2020.5|2019.9|2019.6|2020.8|2020.5|2019.8|2019.5|87
1609944930000|2021-01-06 14:55:30|2020.1|2019.8|2019.9|2019.6|2020.1|2019.8|2019.3|2019|123
1609944940000|2021-01-06 14:55:40|2020.1|2019.8|2019.5|2019.2|2020.5|2020.2|2019.5|2019.2|144
1609944950000|2021-01-06 14:55:50|2019.4|2019.1|2019.7|2019.4|2019.7|2019.4|2019|2018.7|90
1609944960000|2021-01-06 14:56:00|2020|2019.7|2020.1|2019.8|2020.1|2019.8|2019.8|2019.5|100
1609944970000|2021-01-06 14:56:10|2020|2019.7|2020.1|2019.8|2020.6|2020.3|2020|2019.7|116
1609944980000|2021-01-06 14:56:20|2020.3|2020|2019.9|2019.6|2020.4|2020.1|2019.7|2019.4|51
1609944990000|2021-01-06 14:56:30|2020.2|2019.9|2020.3|2020|2020.4|2020.1|2019.7|2019.4|136
1609945000000|2021-01-06 14:56:40|2020.5|2020.2|2020.7|2020.4|2020.7|2020.4|2020.4|2020.1|50
1609945010000|2021-01-06 14:56:50|2020.8|2020.5|2020|2019.7|2020.9|2020.6|2020|2019.7|90
1609945020000|2021-01-06 14:57:00|2020.1|2019.8|2019.6|2019.3|2020.2|2019.9|2019.4|2019.1|72
1609945030000|2021-01-06 14:57:10|2019.7|2019.4|2019.3|2019|2019.7|2019.4|2018.9|2018.6|77
1609945040000|2021-01-06 14:57:20|2019.4|2019.1|2019|2018.7|2019.4|2019.1|2018.6|2018.3|60
1609945050000|2021-01-06 14:57:30|2019.1|2018.8|2020.3|2020|2020.3|2020|2019.1|2018.8|58
1609945060000|2021-01-06 14:57:40|2020.2|2019.9|2019.4|2019.1|2020.2|2019.9|2019.4|2019.1|78
1609945070000|2021-01-06 14:57:50|2019.2|2018.9|2019.1|2018.8|2019.6|2019.3|2019|2018.7|32
1609945080000|2021-01-06 14:58:00|2019.2|2018.9|2019.6|2019.3|2019.6|2019.3|2019.2|2018.9|55
1609945090000|2021-01-06 14:58:10|2019.4|2019.1|2020.2|2019.9|2020.2|2019.9|2019.4|2019.1|56
1609945100000|2021-01-06 14:58:20|2020.1|2019.8|2020.6|2020.3|2020.6|2020.3|2020.1|2019.8|52
1609945110000|2021-01-06 14:58:30|2020.7|2020.4|2021.7|2021.4|2021.7|2021.4|2020.7|2020.4|71
1609945120000|2021-01-06 14:58:40|2021.6|2021.3|2021.7|2021.4|2021.8|2021.5|2021.4|2021.1|47
1609945130000|2021-01-06 14:58:50|2021.9|2021.6|2022.8|2022.5|2022.8|2022.5|2021.8|2021.5|98
1609945140000|2021-01-06 14:59:00|2022.9|2022.6|2022.8|2022.5|2023|2022.7|2022.6|2022.3|108
1609945150000|2021-01-06 14:59:10|2022.9|2022.6|2023.5|2023.2|2023.5|2023.2|2022.7|2022.4|70
1609945160000|2021-01-06 14:59:20|2023.6|2023.3|2024.5|2024.2|2025|2024.7|2023.6|2023.3|108
1609945170000|2021-01-06 14:59:30|2024.7|2024.4|2024.2|2023.9|2024.8|2024.5|2023.7|2023.4|110
1609945180000|2021-01-06 14:59:40|2024.1|2023.8|2024.1|2023.8|2024.4|2024.1|2023.9|2023.6|101
1609945190000|2021-01-06 14:59:50|2024.2|2023.9|2023.7|2023.4|2024.4|2024.1|2023.6|2023.3|29
1609945200000|2021-01-06 15:00:00|2023.8|2023.5|2024.9|2024.6|2025.4|2025.1|2023.8|2023.5|201
1609945210000|2021-01-06 15:00:10|2024.7|2024.4|2025.2|2024.9|2025.2|2024.9|2024.2|2023.9|111
1609945220000|2021-01-06 15:00:20|2025.1|2024.8|2024.9|2024.6|2025.3|2025|2024.5|2024.2|104
1609945230000|2021-01-06 15:00:30|2025|2024.7|2024.9|2024.6|2025.2|2024.9|2024.1|2023.8|80
1609945240000|2021-01-06 15:00:40|2024.8|2024.5|2023.9|2023.6|2025|2024.7|2023.9|2023.6|70
1609945250000|2021-01-06 15:00:50|2024|2023.7|2024.3|2024|2024.7|2024.4|2023.6|2023.3|165
1609945260000|2021-01-06 15:01:00|2024.4|2024.1|2023.9|2023.6|2024.4|2024.1|2023.5|2023.2|74
1609945270000|2021-01-06 15:01:10|2023.6|2023.3|2023.4|2023.1|2024|2023.7|2023.1|2022.8|104
1609945280000|2021-01-06 15:01:20|2023|2022.7|2022.4|2022.1|2023.1|2022.8|2022.4|2022.1|68
1609945290000|2021-01-06 15:01:30|2022.6|2022.3|2021.3|2021|2022.7|2022.4|2021.3|2021|77
1609945300000|2021-01-06 15:01:40|2021.2|2020.9|2021.6|2021.3|2021.7|2021.4|2021.2|2020.9|136
1609945310000|2021-01-06 15:01:50|2021.7|2021.4|2022.3|2022|2022.6|2022.3|2021.7|2021.4|59
1609945320000|2021-01-06 15:02:00|2022.7|2022.4|2022.7|2022.4|2023.1|2022.8|2022.4|2022.1|66
1609945330000|2021-01-06 15:02:10|2023|2022.7|2023.3|2023|2023.7|2023.4|2022.9|2022.6|59
1609945340000|2021-01-06 15:02:20|2023.6|2023.3|2023.6|2023.3|2023.8|2023.5|2023.1|2022.8|79
1609945350000|2021-01-06 15:02:30|2023.3|2023|2022.9|2022.6|2023.5|2023.2|2022.5|2022.2|93
1609945360000|2021-01-06 15:02:40|2023.1|2022.8|2024.2|2023.9|2024.2|2023.9|2022.9|2022.6|65
1609945370000|2021-01-06 15:02:50|2024.3|2024|2024.6|2024.3|2024.8|2024.5|2024.3|2024|65
1609945380000|2021-01-06 15:03:00|2024.8|2024.5|2025.8|2025.5|2025.8|2025.5|2024.8|2024.5|116
1609945390000|2021-01-06 15:03:10|2026|2025.7|2025.1|2024.8|2026.1|2025.8|2025.1|2024.8|115
1609945400000|2021-01-06 15:03:20|2025|2024.7|2025.6|2025.3|2025.8|2025.5|2025|2024.7|85
1609945410000|2021-01-06 15:03:30|2025.5|2025.2|2025.2|2024.9|2025.7|2025.4|2024.9|2024.6|65
1609945420000|2021-01-06 15:03:40|2024.9|2024.6|2024.8|2024.5|2025|2024.7|2024.1|2023.8|64
1609945430000|2021-01-06 15:03:50|2024.7|2024.4|2025.1|2024.8|2025.2|2024.9|2024.5|2024.2|23
1609945440000|2021-01-06 15:04:00|2025.2|2024.9|2024.9|2024.6|2025.6|2025.3|2024.9|2024.6|49
1609945450000|2021-01-06 15:04:10|2025.1|2024.8|2025.4|2025.1|2025.4|2025.1|2025.1|2024.8|28
1609945460000|2021-01-06 15:04:20|2025.3|2025|2025.6|2025.3|2025.6|2025.3|2025.3|2025|30
1609945470000|2021-01-06 15:04:30|2025.7|2025.4|2025.4|2025.1|2025.7|2025.4|2025|2024.7|64
1609945480000|2021-01-06 15:04:40|2025.1|2024.8|2025.3|2025|2025.6|2025.3|2025.1|2024.8|64
1609945490000|2021-01-06 15:04:50|2025.4|2025.1|2025.6|2025.3|2025.6|2025.3|2025.2|2024.9|37
1609945500000|2021-01-06 15:05:00|2025.9|2025.6|2024.6|2024.3|2026.1|2025.8|2024.6|2024.3|246
1609945510000|2021-01-06 15:05:10|2024.8|2024.5|2024|2023.7|2024.9|2024.6|2023.9|2023.6|85
1609945520000|2021-01-06 15:05:20|2024.1|2023.8|2024.3|2024|2024.4|2024.1|2023.7|2023.4|152
1609945530000|2021-01-06 15:05:30|2024.4|2024.1|2025.3|2025|2025.4|2025.1|2024.4|2024.1|125
1609945540000|2021-01-06 15:05:40|2025.4|2025.1|2025|2024.7|2025.6|2025.3|2024.7|2024.4|145
1609945550000|2021-01-06 15:05:50|2025.2|2024.9|2024.6|2024.3|2025.4|2025.1|2024.6|2024.3|35
1609945560000|2021-01-06 15:06:00|2024.9|2024.6|2024.5|2024.2|2025.1|2024.8|2024.4|2024.1|70
1609945570000|2021-01-06 15:06:10|2024.6|2024.3|2023.4|2023.1|2024.6|2024.3|2023.4|2023.1|41
1609945580000|2021-01-06 15:06:20|2023.3|2023|2022.9|2022.6|2023.5|2023.2|2022.6|2022.3|88
1609945590000|2021-01-06 15:06:30|2023.1|2022.8|2023.2|2022.9|2023.6|2023.3|2022.9|2022.6|103
1609945600000|2021-01-06 15:06:40|2023.6|2023.3|2023.4|2023.1|2023.9|2023.6|2023.4|2023.1|110
1609945610000|2021-01-06 15:06:50|2023.5|2023.2|2024.4|2024.1|2024.4|2024.1|2023.3|2023|87
1609945620000|2021-01-06 15:07:00|2024.8|2024.5|2026|2025.7|2026|2025.7|2024.7|2024.4|144
1609945630000|2021-01-06 15:07:10|2025.8|2025.5|2025.5|2025.2|2026|2025.7|2025.5|2025.2|174
1609945640000|2021-01-06 15:07:20|2025.4|2025.1|2025.2|2024.9|2025.8|2025.5|2025.2|2024.9|39
1609945650000|2021-01-06 15:07:30|2025.1|2024.8|2025.5|2025.2|2025.5|2025.2|2024.8|2024.5|67
1609945660000|2021-01-06 15:07:40|2025.6|2025.3|2024.8|2024.5|2025.6|2025.3|2024.7|2024.4|35
1609945670000|2021-01-06 15:07:50|2025|2024.7|2025.3|2025|2025.3|2025|2024.7|2024.4|46
1609945680000|2021-01-06 15:08:00|2025.4|2025.1|2025.9|2025.6|2026|2025.7|2025.4|2025.1|120
1609945690000|2021-01-06 15:08:10|2025.8|2025.5|2025.1|2024.8|2025.9|2025.6|2025.1|2024.8|30
1609945700000|2021-01-06 15:08:20|2025|2024.7|2024.6|2024.3|2025.1|2024.8|2024.5|2024.2|51
1609945710000|2021-01-06 15:08:30|2024.7|2024.4|2024.6|2024.3|2025|2024.7|2024.5|2024.2|25
1609945720000|2021-01-06 15:08:40|2024.7|2024.4|2025.1|2024.8|2025.2|2024.9|2024.7|2024.4|32
1609945730000|2021-01-06 15:08:50|2025|2024.7|2025.5|2025.2|2025.9|2025.6|2025|2024.7|53
1609945740000|2021-01-06 15:09:00|2025.6|2025.3|2025.8|2025.5|2025.9|2025.6|2025.5|2025.2|29
1609945750000|2021-01-06 15:09:10|2025.7|2025.4|2025.9|2025.6|2025.9|2025.6|2025.4|2025.1|30
1609945760000|2021-01-06 15:09:20|2026|2025.7|2025.9|2025.6|2026|2025.7|2025.4|2025.1|59
1609945770000|2021-01-06 15:09:30|2026|2025.7|2026.2|2025.9|2026.2|2025.9|2025.7|2025.4|31
1609945780000|2021-01-06 15:09:40|2026.3|2026|2026.1|2025.8|2026.3|2026|2025.3|2025|206
1609945790000|2021-01-06 15:09:50|2026|2025.7|2026.5|2026.2|2026.6|2026.3|2026|2025.7|78
1609945800000|2021-01-06 15:10:00|2026.4|2026.1|2026.6|2026.3|2026.7|2026.4|2026|2025.7|153
1609945810000|2021-01-06 15:10:10|2026.7|2026.4|2027.3|2027|2027.3|2027|2026.7|2026.4|226
1609945820000|2021-01-06 15:10:20|2027.2|2026.9|2027.2|2026.9|2027.7|2027.4|2027.1|2026.8|106
1609945830000|2021-01-06 15:10:30|2027.3|2027|2027.5|2027.2|2027.5|2027.2|2027.2|2026.9|40
1609945840000|2021-01-06 15:10:40|2027.7|2027.4|2028.6|2028.3|2028.8|2028.5|2027.7|2027.4|143
1609945850000|2021-01-06 15:10:50|2028.8|2028.5|2029.4|2029.1|2029.4|2029.1|2028.6|2028.3|106
1609945860000|2021-01-06 15:11:00|2029.3|2029|2028.8|2028.5|2029.6|2029.3|2028.8|2028.5|148
1609945870000|2021-01-06 15:11:10|2028.5|2028.2|2027.7|2027.4|2028.6|2028.3|2027.4|2027.1|96
1609945880000|2021-01-06 15:11:20|2027.9|2027.6|2027.6|2027.3|2028.3|2028|2027.5|2027.2|69
1609945890000|2021-01-06 15:11:30|2027.7|2027.4|2027.7|2027.4|2028.2|2027.9|2027.4|2027.1|102
1609945900000|2021-01-06 15:11:40|2027.8|2027.5|2028.9|2028.6|2028.9|2028.6|2027.8|2027.5|96
1609945910000|2021-01-06 15:11:50|2029.1|2028.8|2028.4|2028.1|2029.1|2028.8|2028.4|2028.1|67
1609945920000|2021-01-06 15:12:00|2028|2027.7|2027.9|2027.6|2028.3|2028|2027.4|2027.1|80
1609945930000|2021-01-06 15:12:10|2027.6|2027.3|2028.3|2028|2028.4|2028.1|2027.6|2027.3|66
1609945940000|2021-01-06 15:12:20|2028.5|2028.2|2028.6|2028.3|2028.6|2028.3|2028.3|2028|47
1609945950000|2021-01-06 15:12:30|2028.5|2028.2|2028.3|2028|2028.9|2028.6|2028.2|2027.9|77
1609945960000|2021-01-06 15:12:40|2028.6|2028.3|2029.6|2029.3|2029.6|2029.3|2028.6|2028.3|55
1609945970000|2021-01-06 15:12:50|2029.7|2029.4|2030.3|2030|2030.5|2030.2|2029.6|2029.3|106
1609945980000|2021-01-06 15:13:00|2030|2029.7|2029.2|2028.9|2030|2029.7|2028.9|2028.6|164
1609945990000|2021-01-06 15:13:10|2029.3|2029|2030|2029.7|2030|2029.7|2029.1|2028.8|133
1609946000000|2021-01-06 15:13:20|2030.1|2029.8|2030.6|2030.3|2030.6|2030.3|2030.1|2029.8|152
1609946010000|2021-01-06 15:13:30|2030.5|2030.2|2030.6|2030.3|2030.6|2030.3|2030.4|2030.1|46
1609946020000|2021-01-06 15:13:40|2030.5|2030.2|2030.5|2030.2|2030.7|2030.4|2030.3|2030|74
1609946030000|2021-01-06 15:13:50|2030.8|2030.5|2031.6|2031.3|2031.6|2031.3|2030.7|2030.4|92
1609946040000|2021-01-06 15:14:00|2031.7|2031.4|2031.6|2031.3|2031.9|2031.6|2031.2|2030.9|121
1609946050000|2021-01-06 15:14:10|2031.4|2031.1|2031.7|2031.4|2031.8|2031.5|2031.4|2031.1|47
1609946060000|2021-01-06 15:14:20|2031.9|2031.6|2032.3|2032|2032.3|2032|2031.7|2031.4|61
1609946070000|2021-01-06 15:14:30|2032.2|2031.9|2032.4|2032.1|2032.4|2032.1|2031.7|2031.4|73
1609946080000|2021-01-06 15:14:40|2032.5|2032.2|2030.2|2029.9|2032.5|2032.2|2030.2|2029.9|97
1609946090000|2021-01-06 15:14:50|2030.1|2029.8|2030.7|2030.4|2030.7|2030.4|2030.1|2029.8|70
1609946100000|2021-01-06 15:15:00|2030.8|2030.5|2031|2030.7|2031.2|2030.9|2030.2|2029.9|166
1609946110000|2021-01-06 15:15:10|2030.8|2030.5|2031.2|2030.9|2031.5|2031.2|2030.7|2030.4|88
1609946120000|2021-01-06 15:15:20|2031.4|2031.1|2030.8|2030.5|2031.6|2031.3|2030.7|2030.4|48
1609946130000|2021-01-06 15:15:30|2030.5|2030.2|2030|2029.7|2030.5|2030.2|2029.9|2029.6|38
1609946140000|2021-01-06 15:15:40|2030.1|2029.8|2031.1|2030.8|2031.1|2030.8|2030.1|2029.8|145
1609946150000|2021-01-06 15:15:50|2031|2030.7|2030.2|2029.9|2031.2|2030.9|2030.2|2029.9|80
1609946160000|2021-01-06 15:16:00|2030.3|2030|2030.9|2030.6|2030.9|2030.6|2029.9|2029.6|133
1609946170000|2021-01-06 15:16:10|2030.8|2030.5|2031.2|2030.9|2031.2|2030.9|2030.8|2030.5|79
1609946180000|2021-01-06 15:16:20|2031.1|2030.8|2031.8|2031.5|2031.9|2031.6|2031|2030.7|109
1609946190000|2021-01-06 15:16:30|2031.7|2031.4|2032.5|2032.2|2032.6|2032.3|2031.7|2031.4|60
1609946200000|2021-01-06 15:16:40|2032.6|2032.3|2032.4|2032.1|2032.6|2032.3|2031.9|2031.6|77
1609946210000|2021-01-06 15:16:50|2032.3|2032|2032.5|2032.2|2032.5|2032.2|2032.1|2031.8|90
1609946220000|2021-01-06 15:17:00|2032.3|2032|2032.5|2032.2|2032.5|2032.2|2032|2031.7|58
1609946230000|2021-01-06 15:17:10|2032.4|2032.1|2032.5|2032.2|2032.5|2032.2|2032.1|2031.8|74
1609946240000|2021-01-06 15:17:20|2032.4|2032.1|2032.8|2032.5|2032.8|2032.5|2032.3|2032|77
1609946250000|2021-01-06 15:17:30|2032.7|2032.4|2033|2032.7|2033.1|2032.8|2032.7|2032.4|131
1609946260000|2021-01-06 15:17:40|2032.8|2032.5|2032.8|2032.5|2033.4|2033.1|2032.6|2032.3|144
1609946270000|2021-01-06 15:17:50|2033|2032.7|2033.7|2033.4|2033.7|2033.4|2032.8|2032.5|88
1609946280000|2021-01-06 15:18:00|2033.6|2033.3|2033.6|2033.3|2033.7|2033.4|2033.5|2033.2|116
1609946290000|2021-01-06 15:18:10|2033.8|2033.5|2033.8|2033.5|2033.9|2033.6|2033.6|2033.3|70
1609946300000|2021-01-06 15:18:20|2033.7|2033.4|2033.9|2033.6|2034|2033.7|2033.4|2033.1|102
1609946310000|2021-01-06 15:18:30|2034|2033.7|2034.1|2033.8|2034.2|2033.9|2033.8|2033.5|78
1609946320000|2021-01-06 15:18:40|2034.2|2033.9|2034.2|2033.9|2034.2|2033.9|2033.9|2033.6|100
1609946330000|2021-01-06 15:18:50|2034.1|2033.8|2033.9|2033.6|2034.3|2034|2033.7|2033.4|109
1609946340000|2021-01-06 15:19:00|2034|2033.7|2033.2|2032.9|2034|2033.7|2033.2|2032.9|102
1609946350000|2021-01-06 15:19:10|2033.1|2032.8|2033.4|2033.1|2033.4|2033.1|2032.9|2032.6|186
1609946360000|2021-01-06 15:19:20|2033.6|2033.3|2034.6|2034.3|2034.6|2034.3|2033.5|2033.2|93
1609946370000|2021-01-06 15:19:30|2034.7|2034.4|2034.8|2034.5|2034.9|2034.6|2034.3|2034|126
1609946380000|2021-01-06 15:19:40|2034.9|2034.6|2034.9|2034.6|2035.4|2035.1|2034.9|2034.6|126
1609946390000|2021-01-06 15:19:50|2035|2034.7|2034.4|2034.1|2035|2034.7|2033.9|2033.6|143
1609946400000|2021-01-06 15:20:00|2034.3|2034|2034.8|2034.5|2034.9|2034.6|2033.6|2033.3|165
1609946410000|2021-01-06 15:20:10|2034.6|2034.3|2035.4|2035.1|2035.7|2035.4|2034.6|2034.3|135
1609946420000|2021-01-06 15:20:20|2035.3|2035|2035.3|2035|2035.5|2035.2|2034.5|2034.2|243
1609946430000|2021-01-06 15:20:30|2035.5|2035.2|2036|2035.7|2036|2035.7|2035.2|2034.9|59
1609946440000|2021-01-06 15:20:40|2036.1|2035.8|2036|2035.7|2036.3|2036|2035.5|2035.2|80
1609946450000|2021-01-06 15:20:50|2035.9|2035.6|2035.8|2035.5|2035.9|2035.6|2035.7|2035.4|33
1609946460000|2021-01-06 15:21:00|2035.9|2035.6|2036.1|2035.8|2036.5|2036.2|2035.9|2035.6|68
1609946470000|2021-01-06 15:21:10|2036.2|2035.9|2034.4|2034.1|2036.3|2036|2034.4|2034.1|73
1609946480000|2021-01-06 15:21:20|2034.1|2033.8|2033.2|2032.9|2034.4|2034.1|2033.2|2032.9|84
1609946490000|2021-01-06 15:21:30|2033.6|2033.3|2034.4|2034.1|2034.8|2034.5|2033.5|2033.2|57
1609946500000|2021-01-06 15:21:40|2034.3|2034|2034.4|2034.1|2034.8|2034.5|2034.3|2034|47
1609946510000|2021-01-06 15:21:50|2034.5|2034.2|2034.6|2034.3|2035.2|2034.9|2034.5|2034.2|60
1609946520000|2021-01-06 15:22:00|2034.5|2034.2|2033.8|2033.5|2034.5|2034.2|2033.8|2033.5|99
1609946530000|2021-01-06 15:22:10|2033.9|2033.6|2033.7|2033.4|2034.2|2033.9|2033.7|2033.4|66
1609946540000|2021-01-06 15:22:20|2033.8|2033.5|2034.1|2033.8|2034.4|2034.1|2033.8|2033.5|130
1609946550000|2021-01-06 15:22:30|2034.3|2034|2033.5|2033.2|2034.3|2034|2033|2032.7|75
1609946560000|2021-01-06 15:22:40|2033.4|2033.1|2034.1|2033.8|2034.1|2033.8|2033.3|2033|83
1609946570000|2021-01-06 15:22:50|2034.2|2033.9|2035.6|2035.3|2035.7|2035.4|2034.2|2033.9|181
1609946580000|2021-01-06 15:23:00|2035.5|2035.2|2035.9|2035.6|2036.3|2036|2035.5|2035.2|158
1609946590000|2021-01-06 15:23:10|2035.8|2035.5|2035.7|2035.4|2036.2|2035.9|2035.7|2035.4|59
1609946600000|2021-01-06 15:23:20|2035.8|2035.5|2035.4|2035.1|2035.8|2035.5|2035.1|2034.8|42
1609946610000|2021-01-06 15:23:30|2035.5|2035.2|2035.6|2035.3|2035.9|2035.6|2035.5|2035.2|54
1609946620000|2021-01-06 15:23:40|2035.9|2035.6|2036|2035.7|2036.2|2035.9|2035.7|2035.4|45
1609946630000|2021-01-06 15:23:50|2036.2|2035.9|2036.1|2035.8|2036.3|2036|2035.8|2035.5|44
1609946640000|2021-01-06 15:24:00|2036|2035.7|2034.2|2033.9|2036|2035.7|2033.8|2033.5|183
1609946650000|2021-01-06 15:24:10|2034.4|2034.1|2034.7|2034.4|2035|2034.7|2034.4|2034.1|44
1609946660000|2021-01-06 15:24:20|2034.4|2034.1|2034.7|2034.4|2035.1|2034.8|2034.4|2034.1|23
1609946670000|2021-01-06 15:24:30|2034.6|2034.3|2035|2034.7|2035.5|2035.2|2034.6|2034.3|27
1609946680000|2021-01-06 15:24:40|2035.2|2034.9|2034.4|2034.1|2035.2|2034.9|2034.2|2033.9|69
1609946690000|2021-01-06 15:24:50|2034.2|2033.9|2033.1|2032.8|2034.2|2033.9|2032.8|2032.5|104
1609946700000|2021-01-06 15:25:00|2033.2|2032.9|2033.2|2032.9|2033.4|2033.1|2033|2032.7|101
1609946710000|2021-01-06 15:25:10|2033.1|2032.8|2033.3|2033|2033.8|2033.5|2033|2032.7|74
1609946720000|2021-01-06 15:25:20|2033.1|2032.8|2033.3|2033|2033.6|2033.3|2032.8|2032.5|65
1609946730000|2021-01-06 15:25:30|2033.4|2033.1|2033.3|2033|2033.7|2033.4|2033.3|2033|46
1609946740000|2021-01-06 15:25:40|2033.2|2032.9|2032.7|2032.4|2033.2|2032.9|2032.4|2032.1|38
1609946750000|2021-01-06 15:25:50|2032.8|2032.5|2032.4|2032.1|2033.5|2033.2|2032.4|2032.1|43
1609946760000|2021-01-06 15:26:00|2032.5|2032.2|2032|2031.7|2032.6|2032.3|2031.7|2031.4|118
1609946770000|2021-01-06 15:26:10|2032.3|2032|2033|2032.7|2033.2|2032.9|2032.2|2031.9|40
1609946780000|2021-01-06 15:26:20|2032.8|2032.5|2032.3|2032|2033|2032.7|2032.2|2031.9|24
1609946790000|2021-01-06 15:26:30|2032.2|2031.9|2032.9|2032.6|2033.1|2032.8|2031.8|2031.5|68
1609946800000|2021-01-06 15:26:40|2033.2|2032.9|2033.7|2033.4|2033.8|2033.5|2032.9|2032.6|24
1609946810000|2021-01-06 15:26:50|2033.8|2033.5|2035.1|2034.8|2035.5|2035.2|2033.6|2033.3|245
1609946820000|2021-01-06 15:27:00|2035.2|2034.9|2035.3|2035|2035.5|2035.2|2035.1|2034.8|91
1609946830000|2021-01-06 15:27:10|2035.5|2035.2|2035.8|2035.5|2036.1|2035.8|2035.2|2034.9|62
1609946840000|2021-01-06 15:27:20|2035.9|2035.6|2035.1|2034.8|2036.1|2035.8|2034.8|2034.5|75
1609946850000|2021-01-06 15:27:30|2035.2|2034.9|2034.6|2034.3|2035.3|2035|2034.2|2033.9|46
1609946860000|2021-01-06 15:27:40|2034.8|2034.5|2034.1|2033.8|2034.9|2034.6|2033.5|2033.2|58
1609946870000|2021-01-06 15:27:50|2034|2033.7|2034.1|2033.8|2034.2|2033.9|2033.9|2033.6|37
1609946880000|2021-01-06 15:28:00|2033.9|2033.6|2033.4|2033.1|2034.1|2033.8|2033.4|2033.1|77
1609946890000|2021-01-06 15:28:10|2033.2|2032.9|2034.2|2033.9|2034.2|2033.9|2033.2|2032.9|32
1609946900000|2021-01-06 15:28:20|2034.3|2034|2034.8|2034.5|2034.8|2034.5|2034.2|2033.9|60
1609946910000|2021-01-06 15:28:30|2034.7|2034.4|2035|2034.7|2035.1|2034.8|2034.6|2034.3|36
1609946920000|2021-01-06 15:28:40|2034.9|2034.6|2034.8|2034.5|2035|2034.7|2034.8|2034.5|11
1609946930000|2021-01-06 15:28:50|2035|2034.7|2034.8|2034.5|2035.2|2034.9|2034.4|2034.1|95
1609946940000|2021-01-06 15:29:00|2034.9|2034.6|2034.7|2034.4|2034.9|2034.6|2034.2|2033.9|34
1609946950000|2021-01-06 15:29:10|2034.6|2034.3|2034.8|2034.5|2035|2034.7|2034.5|2034.2|37
1609946960000|2021-01-06 15:29:20|2034.6|2034.3|2034.4|2034.1|2034.8|2034.5|2034.4|2034.1|17
1609946970000|2021-01-06 15:29:30|2034.5|2034.2|2034.3|2034|2034.6|2034.3|2034.3|2034|20
1609946980000|2021-01-06 15:29:40|2034.4|2034.1|2034.9|2034.6|2034.9|2034.6|2034.1|2033.8|55
1609946990000|2021-01-06 15:29:50|2035.3|2035|2035.5|2035.2|2035.6|2035.3|2034.9|2034.6|55
1609947000000|2021-01-06 15:30:00|2035.4|2035.1|2035.3|2035|2036.3|2036|2035.3|2035|122
1609947010000|2021-01-06 15:30:10|2035.5|2035.2|2035.8|2035.5|2036.1|2035.8|2035.3|2035|119
1609947020000|2021-01-06 15:30:20|2035.7|2035.4|2036.4|2036.1|2036.6|2036.3|2035.5|2035.2|212
1609947030000|2021-01-06 15:30:30|2036.5|2036.2|2035.6|2035.3|2036.5|2036.2|2035.6|2035.3|88
1609947040000|2021-01-06 15:30:40|2035.7|2035.4|2036.2|2035.9|2036.6|2036.3|2035.7|2035.4|117
1609947050000|2021-01-06 15:30:50|2036.3|2036|2035.8|2035.5|2036.3|2036|2035.6|2035.3|36
1609947060000|2021-01-06 15:31:00|2035.9|2035.6|2035.1|2034.8|2036.4|2036.1|2035|2034.7|87
1609947070000|2021-01-06 15:31:10|2034.9|2034.6|2035.5|2035.2|2035.5|2035.2|2034.7|2034.4|46
1609947080000|2021-01-06 15:31:20|2035.6|2035.3|2035.5|2035.2|2035.8|2035.5|2035.3|2035|60
1609947090000|2021-01-06 15:31:30|2035.6|2035.3|2035.5|2035.2|2035.7|2035.4|2034.8|2034.5|53
1609947100000|2021-01-06 15:31:40|2035.3|2035|2035.6|2035.3|2035.6|2035.3|2035.2|2034.9|29
1609947110000|2021-01-06 15:31:50|2035.7|2035.4|2035.5|2035.2|2036|2035.7|2035.5|2035.2|21
1609947120000|2021-01-06 15:32:00|2035.6|2035.3|2035.6|2035.3|2035.8|2035.5|2035.2|2034.9|41
1609947130000|2021-01-06 15:32:10|2035.5|2035.2|2036|2035.7|2036|2035.7|2035.5|2035.2|29
1609947140000|2021-01-06 15:32:20|2036.1|2035.8|2036.9|2036.6|2036.9|2036.6|2036.1|2035.8|98
1609947150000|2021-01-06 15:32:30|2036.8|2036.5|2037|2036.7|2037.2|2036.9|2036.7|2036.4|86
1609947160000|2021-01-06 15:32:40|2036.7|2036.4|2037.2|2036.9|2037.2|2036.9|2036.7|2036.4|45
1609947170000|2021-01-06 15:32:50|2037.4|2037.1|2037.4|2037.1|2037.4|2037.1|2036.7|2036.4|60
1609947180000|2021-01-06 15:33:00|2037.5|2037.2|2036.8|2036.5|2037.5|2037.2|2036.7|2036.4|44
1609947190000|2021-01-06 15:33:10|2036.9|2036.6|2037.5|2037.2|2037.5|2037.2|2036.9|2036.6|53
1609947200000|2021-01-06 15:33:20|2037.4|2037.1|2037.7|2037.4|2037.8|2037.5|2037.4|2037.1|42
1609947210000|2021-01-06 15:33:30|2037.6|2037.3|2037.2|2036.9|2037.6|2037.3|2037|2036.7|30
1609947220000|2021-01-06 15:33:40|2037.1|2036.8|2037.3|2037|2037.4|2037.1|2036.8|2036.5|115
1609947230000|2021-01-06 15:33:50|2037.2|2036.9|2037.4|2037.1|2037.7|2037.4|2037.2|2036.9|64
1609947240000|2021-01-06 15:34:00|2037.5|2037.2|2038|2037.7|2038|2037.7|2037|2036.7|76
1609947250000|2021-01-06 15:34:10|2038.1|2037.8|2038.2|2037.9|2038.3|2038|2038|2037.7|56
1609947260000|2021-01-06 15:34:20|2038.3|2038|2038.5|2038.2|2038.8|2038.5|2038.3|2038|116
1609947270000|2021-01-06 15:34:30|2038.6|2038.3|2038.2|2037.9|2038.7|2038.4|2038.2|2037.9|109
1609947280000|2021-01-06 15:34:40|2038.1|2037.8|2038.3|2038|2038.3|2038|2038|2037.7|14
1609947290000|2021-01-06 15:34:50|2038.4|2038.1|2038.4|2038.1|2038.5|2038.2|2038.2|2037.9|22
1609947300000|2021-01-06 15:35:00|2038.3|2038|2038.6|2038.3|2039.1|2038.8|2038.3|2038|69
1609947310000|2021-01-06 15:35:10|2038.5|2038.2|2038.9|2038.6|2038.9|2038.6|2038.5|2038.2|44
1609947320000|2021-01-06 15:35:20|2039|2038.7|2039|2038.7|2039.2|2038.9|2038.8|2038.5|54
1609947330000|2021-01-06 15:35:30|2039.1|2038.8|2038.6|2038.3|2039.1|2038.8|2038.6|2038.3|36
1609947340000|2021-01-06 15:35:40|2038.4|2038.1|2038.4|2038.1|2038.6|2038.3|2038.3|2038|50
1609947350000|2021-01-06 15:35:50|2038.2|2037.9|2038.6|2038.3|2038.6|2038.3|2038.2|2037.9|61
1609947360000|2021-01-06 15:36:00|2038.4|2038.1|2037.4|2037.1|2038.5|2038.2|2037.4|2037.1|109
1609947370000|2021-01-06 15:36:10|2037.5|2037.2|2036.4|2036.1|2037.5|2037.2|2036.3|2036|138
1609947380000|2021-01-06 15:36:20|2036.3|2036|2036.7|2036.4|2036.8|2036.5|2036.2|2035.9|68
1609947390000|2021-01-06 15:36:30|2036.8|2036.5|2037.8|2037.5|2037.8|2037.5|2036.8|2036.5|41
1609947400000|2021-01-06 15:36:40|2037.9|2037.6|2038|2037.7|2038.4|2038.1|2037.6|2037.3|53
1609947410000|2021-01-06 15:36:50|2037.9|2037.6|2038|2037.7|2038.2|2037.9|2037.2|2036.9|101
1609947420000|2021-01-06 15:37:00|2038.1|2037.8|2038.7|2038.4|2038.8|2038.5|2038.1|2037.8|51
1609947430000|2021-01-06 15:37:10|2038.5|2038.2|2038.2|2037.9|2038.5|2038.2|2038|2037.7|32
1609947440000|2021-01-06 15:37:20|2038.4|2038.1|2038.9|2038.6|2038.9|2038.6|2038.2|2037.9|33
1609947450000|2021-01-06 15:37:30|2039.1|2038.8|2040|2039.7|2040.1|2039.8|2039|2038.7|89
1609947460000|2021-01-06 15:37:40|2039.9|2039.6|2039.8|2039.5|2040.2|2039.9|2039.6|2039.3|161
1609947470000|2021-01-06 15:37:50|2039.9|2039.6|2039.4|2039.1|2039.9|2039.6|2038.8|2038.5|104
1609947480000|2021-01-06 15:38:00|2039.3|2039|2038.7|2038.4|2039.3|2039|2038.6|2038.3|28
1609947490000|2021-01-06 15:38:10|2039|2038.7|2038.9|2038.6|2039|2038.7|2038.6|2038.3|18
1609947500000|2021-01-06 15:38:20|2039|2038.7|2039.2|2038.9|2039.2|2038.9|2038.9|2038.6|26
1609947510000|2021-01-06 15:38:30|2039.4|2039.1|2039.1|2038.8|2039.5|2039.2|2039.1|2038.8|46
1609947520000|2021-01-06 15:38:40|2039.2|2038.9|2040|2039.7|2040|2039.7|2039.2|2038.9|32
1609947530000|2021-01-06 15:38:50|2039.9|2039.6|2040.4|2040.1|2040.4|2040.1|2039.8|2039.5|97
1609947540000|2021-01-06 15:39:00|2040.5|2040.2|2040|2039.7|2040.5|2040.2|2040|2039.7|32
1609947550000|2021-01-06 15:39:10|2040.1|2039.8|2040.5|2040.2|2040.7|2040.4|2040|2039.7|123
1609947560000|2021-01-06 15:39:20|2040.3|2040|2040.4|2040.1|2040.6|2040.3|2040.2|2039.9|40
1609947570000|2021-01-06 15:39:30|2040.6|2040.3|2040.5|2040.2|2041|2040.7|2040.5|2040.2|76
1609947580000|2021-01-06 15:39:40|2040.4|2040.1|2040.1|2039.8|2040.4|2040.1|2039.8|2039.5|36
1609947590000|2021-01-06 15:39:50|2039.7|2039.4|2039.9|2039.6|2039.9|2039.6|2039.6|2039.3|64
1609947600000|2021-01-06 15:40:00|2040.3|2040|2041.1|2040.8|2041.2|2040.9|2040.3|2040|299
1609947610000|2021-01-06 15:40:10|2041|2040.7|2040.2|2039.9|2041.1|2040.8|2040.2|2039.9|91
1609947620000|2021-01-06 15:40:20|2040.1|2039.8|2040.4|2040.1|2040.4|2040.1|2039.9|2039.6|136
1609947630000|2021-01-06 15:40:30|2040.1|2039.8|2040.5|2040.2|2040.5|2040.2|2040.1|2039.8|26
1609947640000|2021-01-06 15:40:40|2040.4|2040.1|2040.6|2040.3|2040.6|2040.3|2040.1|2039.8|30
1609947650000|2021-01-06 15:40:50|2040.5|2040.2|2040.9|2040.6|2041|2040.7|2040.5|2040.2|65
1609947660000|2021-01-06 15:41:00|2040.8|2040.5|2040.6|2040.3|2041|2040.7|2040.6|2040.3|51
1609947670000|2021-01-06 15:41:10|2040.7|2040.4|2039.9|2039.6|2040.7|2040.4|2039.5|2039.2|53
1609947680000|2021-01-06 15:41:20|2039.5|2039.2|2039.6|2039.3|2039.6|2039.3|2038.8|2038.5|42
1609947690000|2021-01-06 15:41:30|2039.5|2039.2|2040.4|2040.1|2040.4|2040.1|2039.5|2039.2|44
1609947700000|2021-01-06 15:41:40|2040.3|2040|2040.3|2040|2040.4|2040.1|2040|2039.7|56
1609947710000|2021-01-06 15:41:50|2040.4|2040.1|2040.3|2040|2040.4|2040.1|2040|2039.7|61
1609947720000|2021-01-06 15:42:00|2040.4|2040.1|2039.8|2039.5|2040.5|2040.2|2039.8|2039.5|31
1609947730000|2021-01-06 15:42:10|2039.7|2039.4|2038.4|2038.1|2039.8|2039.5|2038.4|2038.1|37
1609947740000|2021-01-06 15:42:20|2038.3|2038|2038.5|2038.2|2038.5|2038.2|2038|2037.7|70
1609947750000|2021-01-06 15:42:30|2038.8|2038.5|2039.3|2039|2039.3|2039|2038.6|2038.3|49
1609947760000|2021-01-06 15:42:40|2039.4|2039.1|2040.4|2040.1|2040.5|2040.2|2039.4|2039.1|113
1609947770000|2021-01-06 15:42:50|2040.2|2039.9|2039.9|2039.6|2040.2|2039.9|2039.7|2039.4|62
1609947780000|2021-01-06 15:43:00|2040|2039.7|2039.4|2039.1|2040|2039.7|2039.4|2039.1|74
1609947790000|2021-01-06 15:43:10|2039.3|2039|2039.1|2038.8|2039.6|2039.3|2038.8|2038.5|65
1609947800000|2021-01-06 15:43:20|2038.9|2038.6|2040|2039.7|2040|2039.7|2038.6|2038.3|81
1609947810000|2021-01-06 15:43:30|2040.1|2039.8|2040.1|2039.8|2040.4|2040.1|2039.5|2039.2|226
1609947820000|2021-01-06 15:43:40|2039.9|2039.6|2039.9|2039.6|2039.9|2039.6|2039.7|2039.4|26
1609947830000|2021-01-06 15:43:50|2039.8|2039.5|2039.7|2039.4|2039.9|2039.6|2039.6|2039.3|37
1609947840000|2021-01-06 15:44:00|2039.6|2039.3|2038.7|2038.4|2039.7|2039.4|2038.5|2038.2|407
1609947850000|2021-01-06 15:44:10|2038.4|2038.1|2038.7|2038.4|2039|2038.7|2038.2|2037.9|128
1609947860000|2021-01-06 15:44:20|2038.9|2038.6|2037.9|2037.6|2038.9|2038.6|2037.9|2037.6|78
1609947870000|2021-01-06 15:44:30|2038|2037.7|2037.8|2037.5|2038.4|2038.1|2037.8|2037.5|34
1609947880000|2021-01-06 15:44:40|2037.7|2037.4|2037.8|2037.5|2038|2037.7|2037.7|2037.4|44
1609947890000|2021-01-06 15:44:50|2037.7|2037.4|2037.5|2037.2|2038.1|2037.8|2037.4|2037.1|85
1609947900000|2021-01-06 15:45:00|2037.4|2037.1|2036.8|2036.5|2037.4|2037.1|2036.7|2036.4|97
1609947910000|2021-01-06 15:45:10|2036.7|2036.4|2038|2037.7|2038|2037.7|2036.7|2036.4|191
1609947920000|2021-01-06 15:45:20|2038.1|2037.8|2037.4|2037.1|2038.1|2037.8|2037.3|2037|50
1609947930000|2021-01-06 15:45:30|2037.5|2037.2|2036.7|2036.4|2037.7|2037.4|2036.4|2036.1|65
1609947940000|2021-01-06 15:45:40|2036.6|2036.3|2036.6|2036.3|2037.1|2036.8|2036.3|2036|109
1609947950000|2021-01-06 15:45:50|2036.7|2036.4|2036.7|2036.4|2037.1|2036.8|2036.5|2036.2|40
1609947960000|2021-01-06 15:46:00|2037.1|2036.8|2038.2|2037.9|2038.2|2037.9|2037.1|2036.8|83
1609947970000|2021-01-06 15:46:10|2038|2037.7|2037.4|2037.1|2038|2037.7|2037.4|2037.1|65
1609947980000|2021-01-06 15:46:20|2037.7|2037.4|2037.1|2036.8|2037.9|2037.6|2037|2036.7|140
1609947990000|2021-01-06 15:46:30|2037.3|2037|2038.1|2037.8|2038.1|2037.8|2037.1|2036.8|46
1609948000000|2021-01-06 15:46:40|2038.2|2037.9|2038.2|2037.9|2038.3|2038|2037.8|2037.5|34
1609948010000|2021-01-06 15:46:50|2038.4|2038.1|2037.9|2037.6|2038.4|2038.1|2037.7|2037.4|45
1609948020000|2021-01-06 15:47:00|2037.8|2037.5|2037.4|2037.1|2037.9|2037.6|2037.4|2037.1|55
1609948030000|2021-01-06 15:47:10|2037.5|2037.2|2037.9|2037.6|2037.9|2037.6|2037.3|2037|49
1609948040000|2021-01-06 15:47:20|2038.1|2037.8|2037.8|2037.5|2038.1|2037.8|2037.8|2037.5|36
1609948050000|2021-01-06 15:47:30|2037.7|2037.4|2037.2|2036.9|2037.8|2037.5|2037.1|2036.8|18
1609948060000|2021-01-06 15:47:40|2037.1|2036.8|2037.7|2037.4|2037.7|2037.4|2037.1|2036.8|29
1609948070000|2021-01-06 15:47:50|2037.5|2037.2|2037.6|2037.3|2037.7|2037.4|2037.2|2036.9|45
1609948080000|2021-01-06 15:48:00|2037.1|2036.8|2037|2036.7|2037.1|2036.8|2036.5|2036.2|100
1609948090000|2021-01-06 15:48:10|2037.1|2036.8|2037.2|2036.9|2037.6|2037.3|2037.1|2036.8|28
1609948100000|2021-01-06 15:48:20|2037.1|2036.8|2037.2|2036.9|2037.5|2037.2|2037|2036.7|57
1609948110000|2021-01-06 15:48:30|2037|2036.7|2037.2|2036.9|2037.3|2037|2036.7|2036.4|44
1609948120000|2021-01-06 15:48:40|2037.1|2036.8|2036.9|2036.6|2037.2|2036.9|2036.7|2036.4|24
1609948130000|2021-01-06 15:48:50|2037.2|2036.9|2037.9|2037.6|2038.1|2037.8|2037.1|2036.8|50
1609948140000|2021-01-06 15:49:00|2038|2037.7|2037.9|2037.6|2038.3|2038|2037.7|2037.4|95
1609948150000|2021-01-06 15:49:10|2037.8|2037.5|2038.9|2038.6|2038.9|2038.6|2037.5|2037.2|123
1609948160000|2021-01-06 15:49:20|2039.1|2038.8|2038.5|2038.2|2039.2|2038.9|2038.4|2038.1|58
1609948170000|2021-01-06 15:49:30|2038.6|2038.3|2039.5|2039.2|2039.5|2039.2|2038.5|2038.2|87
1609948180000|2021-01-06 15:49:40|2039.3|2039|2039.7|2039.4|2039.8|2039.5|2039.3|2039|78
1609948190000|2021-01-06 15:49:50|2039.6|2039.3|2040|2039.7|2040.3|2040|2039.6|2039.3|76
1609948200000|2021-01-06 15:50:00|2040.2|2039.9|2041|2040.7|2041|2040.7|2040.2|2039.9|103
1609948210000|2021-01-06 15:50:10|2040.9|2040.6|2040.2|2039.9|2041|2040.7|2039.9|2039.6|101
1609948220000|2021-01-06 15:50:20|2040.1|2039.8|2040.1|2039.8|2040.4|2040.1|2040|2039.7|29
1609948230000|2021-01-06 15:50:30|2040.2|2039.9|2041|2040.7|2041.1|2040.8|2040.2|2039.9|74
1609948240000|2021-01-06 15:50:40|2040.8|2040.5|2041|2040.7|2041|2040.7|2040.5|2040.2|48
1609948250000|2021-01-06 15:50:50|2041.1|2040.8|2040.5|2040.2|2041.1|2040.8|2040.2|2039.9|44
1609948260000|2021-01-06 15:51:00|2040.3|2040|2039.6|2039.3|2040.3|2040|2039.3|2039|77
1609948270000|2021-01-06 15:51:10|2039.8|2039.5|2040.3|2040|2040.3|2040|2039.6|2039.3|56
1609948280000|2021-01-06 15:51:20|2040.4|2040.1|2040.8|2040.5|2041|2040.7|2040.2|2039.9|75
1609948290000|2021-01-06 15:51:30|2040.7|2040.4|2040.7|2040.4|2040.9|2040.6|2040.4|2040.1|66
1609948300000|2021-01-06 15:51:40|2041|2040.7|2041|2040.7|2041.3|2041|2040.9|2040.6|69
1609948310000|2021-01-06 15:51:50|2041.1|2040.8|2041.2|2040.9|2041.4|2041.1|2041|2040.7|34
1609948320000|2021-01-06 15:52:00|2041.1|2040.8|2040.6|2040.3|2041.1|2040.8|2040.1|2039.8|98
1609948330000|2021-01-06 15:52:10|2040.5|2040.2|2040.2|2039.9|2040.5|2040.2|2040.2|2039.9|110
1609948340000|2021-01-06 15:52:20|2040.1|2039.8|2040.1|2039.8|2040.2|2039.9|2039.9|2039.6|22
1609948350000|2021-01-06 15:52:30|2040|2039.7|2039.9|2039.6|2040.4|2040.1|2039.7|2039.4|39
1609948360000|2021-01-06 15:52:40|2040.1|2039.8|2040.3|2040|2040.7|2040.4|2040.1|2039.8|26
1609948370000|2021-01-06 15:52:50|2040.5|2040.2|2040.8|2040.5|2040.8|2040.5|2040.4|2040.1|33
1609948380000|2021-01-06 15:53:00|2040.7|2040.4|2040.9|2040.6|2040.9|2040.6|2040.3|2040|53
1609948390000|2021-01-06 15:53:10|2040.8|2040.5|2040.7|2040.4|2041|2040.7|2040.7|2040.4|27
1609948400000|2021-01-06 15:53:20|2040.6|2040.3|2040.8|2040.5|2041|2040.7|2040.6|2040.3|29
1609948410000|2021-01-06 15:53:30|2040.7|2040.4|2040.6|2040.3|2040.7|2040.4|2040.1|2039.8|21
1609948420000|2021-01-06 15:53:40|2040.7|2040.4|2040.2|2039.9|2040.7|2040.4|2040.2|2039.9|26
1609948430000|2021-01-06 15:53:50|2040.3|2040|2040.7|2040.4|2040.7|2040.4|2040.3|2040|26
1609948440000|2021-01-06 15:54:00|2040.9|2040.6|2040.8|2040.5|2040.9|2040.6|2040.7|2040.4|27
1609948450000|2021-01-06 15:54:10|2040.9|2040.6|2040.5|2040.2|2041.3|2041|2040.5|2040.2|36
1609948460000|2021-01-06 15:54:20|2040.4|2040.1|2040.6|2040.3|2040.7|2040.4|2040.4|2040.1|20
1609948470000|2021-01-06 15:54:30|2040.7|2040.4|2040.9|2040.6|2041|2040.7|2040.4|2040.1|35
1609948480000|2021-01-06 15:54:40|2040.8|2040.5|2040.7|2040.4|2041|2040.7|2040.2|2039.9|56
1609948490000|2021-01-06 15:54:50|2040.8|2040.5|2041.6|2041.3|2041.6|2041.3|2040.7|2040.4|53
1609948500000|2021-01-06 15:55:00|2041.8|2041.5|2042.5|2042.2|2042.6|2042.3|2041.7|2041.4|194
1609948510000|2021-01-06 15:55:10|2042.6|2042.3|2042.6|2042.3|2043.2|2042.9|2042.4|2042.1|131
1609948520000|2021-01-06 15:55:20|2042.7|2042.4|2043.1|2042.8|2043.2|2042.9|2042.6|2042.3|57
1609948530000|2021-01-06 15:55:30|2043.2|2042.9|2042.8|2042.5|2043.2|2042.9|2042.8|2042.5|46
1609948540000|2021-01-06 15:55:40|2043|2042.7|2043|2042.7|2043|2042.7|2042.7|2042.4|93
1609948550000|2021-01-06 15:55:50|2042.9|2042.6|2041.9|2041.6|2043|2042.7|2041.9|2041.6|138
1609948560000|2021-01-06 15:56:00|2042|2041.7|2042|2041.7|2042.4|2042.1|2041.5|2041.2|130
1609948570000|2021-01-06 15:56:10|2042.2|2041.9|2042.5|2042.2|2042.5|2042.2|2041.7|2041.4|85
1609948580000|2021-01-06 15:56:20|2042.3|2042|2042|2041.7|2042.3|2042|2042|2041.7|29
1609948590000|2021-01-06 15:56:30|2041.9|2041.6|2041.7|2041.4|2042|2041.7|2041.6|2041.3|43
1609948600000|2021-01-06 15:56:40|2041.8|2041.5|2041.2|2040.9|2042.2|2041.9|2041.1|2040.8|69
1609948610000|2021-01-06 15:56:50|2041.1|2040.8|2040.6|2040.3|2041.1|2040.8|2040.4|2040.1|65
1609948620000|2021-01-06 15:57:00|2040.5|2040.2|2040.7|2040.4|2040.8|2040.5|2040.4|2040.1|42
1609948630000|2021-01-06 15:57:10|2040.6|2040.3|2040.9|2040.6|2040.9|2040.6|2040.3|2040|40
1609948640000|2021-01-06 15:57:20|2040.7|2040.4|2040.7|2040.4|2040.8|2040.5|2040.4|2040.1|38
1609948650000|2021-01-06 15:57:30|2040.8|2040.5|2040.9|2040.6|2041|2040.7|2040.7|2040.4|38
1609948660000|2021-01-06 15:57:40|2041|2040.7|2041.4|2041.1|2041.4|2041.1|2041|2040.7|53
1609948670000|2021-01-06 15:57:50|2041.2|2040.9|2040.9|2040.6|2041.5|2041.2|2040.9|2040.6|48
1609948680000|2021-01-06 15:58:00|2040.6|2040.3|2041.3|2041|2041.4|2041.1|2040.3|2040|50
1609948690000|2021-01-06 15:58:10|2041|2040.7|2041.5|2041.2|2042|2041.7|2041|2040.7|70
1609948700000|2021-01-06 15:58:20|2041.4|2041.1|2041.7|2041.4|2041.7|2041.4|2041|2040.7|55
1609948710000|2021-01-06 15:58:30|2041.8|2041.5|2041.6|2041.3|2041.9|2041.6|2041.6|2041.3|111
1609948720000|2021-01-06 15:58:40|2041.4|2041.1|2041.6|2041.3|2041.8|2041.5|2041.3|2041|51
1609948730000|2021-01-06 15:58:50|2041.7|2041.4|2041.8|2041.5|2041.9|2041.6|2041.7|2041.4|41
1609948740000|2021-01-06 15:59:00|2041.9|2041.6|2042.9|2042.6|2043|2042.7|2041.9|2041.6|126
1609948750000|2021-01-06 15:59:10|2042.8|2042.5|2042.9|2042.6|2043|2042.7|2042.7|2042.4|46
1609948760000|2021-01-06 15:59:20|2042.8|2042.5|2042.9|2042.6|2042.9|2042.6|2042.7|2042.4|36
1609948770000|2021-01-06 15:59:30|2042.8|2042.5|2042.6|2042.3|2043|2042.7|2042.5|2042.2|64
1609948780000|2021-01-06 15:59:40|2042.5|2042.2|2042.4|2042.1|2042.5|2042.2|2042.2|2041.9|107
1609948790000|2021-01-06 15:59:50|2042.5|2042.2|2042.3|2042|2042.7|2042.4|2042.3|2042|42
1609948800000|2021-01-06 16:00:00|2042.7|2042.4|2043.2|2042.9|2043.5|2043.2|2042.4|2042.1|145
1609948810000|2021-01-06 16:00:10|2043.3|2043|2042.8|2042.5|2043.4|2043.1|2042.7|2042.4|59
1609948820000|2021-01-06 16:00:20|2042.7|2042.4|2042.5|2042.2|2042.9|2042.6|2042.3|2042|52
1609948830000|2021-01-06 16:00:30|2042.3|2042|2042.2|2041.9|2042.5|2042.2|2042|2041.7|43
1609948840000|2021-01-06 16:00:40|2042.5|2042.2|2042.7|2042.4|2043.1|2042.8|2042.4|2042.1|79
1609948850000|2021-01-06 16:00:50|2042.8|2042.5|2043.2|2042.9|2043.2|2042.9|2042.8|2042.5|65
1609948860000|2021-01-06 16:01:00|2043.1|2042.8|2044.1|2043.8|2044.2|2043.9|2043.1|2042.8|122
1609948870000|2021-01-06 16:01:10|2043.9|2043.6|2043|2042.7|2044.2|2043.9|2043|2042.7|87
1609948880000|2021-01-06 16:01:20|2043.4|2043.1|2043.5|2043.2|2043.5|2043.2|2042.7|2042.4|221
1609948890000|2021-01-06 16:01:30|2043.4|2043.1|2043.3|2043|2043.5|2043.2|2043.1|2042.8|91
1609948900000|2021-01-06 16:01:40|2043.5|2043.2|2043.3|2043|2043.6|2043.3|2043|2042.7|105
1609948910000|2021-01-06 16:01:50|2043.2|2042.9|2043|2042.7|2043.4|2043.1|2042.5|2042.2|128
1609948920000|2021-01-06 16:02:00|2043.1|2042.8|2043.9|2043.6|2043.9|2043.6|2043.1|2042.8|92
1609948930000|2021-01-06 16:02:10|2044.2|2043.9|2044.8|2044.5|2044.9|2044.6|2044|2043.7|180
1609948940000|2021-01-06 16:02:20|2044.9|2044.6|2045.3|2045|2045.5|2045.2|2044.9|2044.6|216
1609948950000|2021-01-06 16:02:30|2045|2044.7|2045.2|2044.9|2045.3|2045|2044.8|2044.5|142
1609948960000|2021-01-06 16:02:40|2045|2044.7|2045.2|2044.9|2045.4|2045.1|2044.9|2044.6|46
1609948970000|2021-01-06 16:02:50|2045.1|2044.8|2045.9|2045.6|2046.1|2045.8|2044.8|2044.5|283
1609948980000|2021-01-06 16:03:00|2046|2045.7|2046.4|2046.1|2046.7|2046.4|2046|2045.7|90
1609948990000|2021-01-06 16:03:10|2046.3|2046|2045.6|2045.3|2046.5|2046.2|2045.5|2045.2|144
1609949000000|2021-01-06 16:03:20|2045.7|2045.4|2045.6|2045.3|2045.9|2045.6|2045.3|2045|66
1609949010000|2021-01-06 16:03:30|2045.5|2045.2|2045.4|2045.1|2045.7|2045.4|2045.2|2044.9|51
1609949020000|2021-01-06 16:03:40|2045.5|2045.2|2045.3|2045|2045.5|2045.2|2045.1|2044.8|56
1609949030000|2021-01-06 16:03:50|2045.4|2045.1|2045.2|2044.9|2045.4|2045.1|2045.2|2044.9|41
1609949040000|2021-01-06 16:04:00|2045.4|2045.1|2046.3|2046|2046.4|2046.1|2045.4|2045.1|135
1609949050000|2021-01-06 16:04:10|2046.2|2045.9|2046.2|2045.9|2046.4|2046.1|2046.1|2045.8|81
1609949060000|2021-01-06 16:04:20|2046.3|2046|2046.3|2046|2046.5|2046.2|2046|2045.7|84
1609949070000|2021-01-06 16:04:30|2046.4|2046.1|2046.6|2046.3|2046.7|2046.4|2046.1|2045.8|83
1609949080000|2021-01-06 16:04:40|2046.5|2046.2|2046.3|2046|2046.7|2046.4|2045.9|2045.6|69
1609949090000|2021-01-06 16:04:50|2046.1|2045.8|2046.3|2046|2046.6|2046.3|2046.1|2045.8|48
1609949100000|2021-01-06 16:05:00|2046.4|2046.1|2046.8|2046.5|2046.8|2046.5|2046.2|2045.9|88
1609949110000|2021-01-06 16:05:10|2047|2046.7|2046.9|2046.6|2047.2|2046.9|2046.8|2046.5|73
1609949120000|2021-01-06 16:05:20|2047|2046.7|2046|2045.7|2047|2046.7|2046|2045.7|114
1609949130000|2021-01-06 16:05:30|2046.1|2045.8|2046.1|2045.8|2046.2|2045.9|2046|2045.7|43
1609949140000|2021-01-06 16:05:40|2046|2045.7|2046.1|2045.8|2046.3|2046|2045.9|2045.6|52
1609949150000|2021-01-06 16:05:50|2046|2045.7|2046|2045.7|2046.3|2046|2045.9|2045.6|68
1609949160000|2021-01-06 16:06:00|2046.1|2045.8|2046.1|2045.8|2046.3|2046|2045.9|2045.6|42
1609949170000|2021-01-06 16:06:10|2046.2|2045.9|2046.4|2046.1|2046.5|2046.2|2046.1|2045.8|33
1609949180000|2021-01-06 16:06:20|2046.5|2046.2|2046.6|2046.3|2046.7|2046.4|2046.4|2046.1|27
1609949190000|2021-01-06 16:06:30|2046.4|2046.1|2046.7|2046.4|2046.9|2046.6|2046.3|2046|30
1609949200000|2021-01-06 16:06:40|2046.6|2046.3|2046.7|2046.4|2046.8|2046.5|2046.6|2046.3|19
1609949210000|2021-01-06 16:06:50|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|2046.5|2046.2|13
1609949220000|2021-01-06 16:07:00|2046.4|2046.1|2047.2|2046.9|2047.4|2047.1|2046.4|2046.1|131
1609949230000|2021-01-06 16:07:10|2047.1|2046.8|2047.2|2046.9|2047.4|2047.1|2046.9|2046.6|291
1609949240000|2021-01-06 16:07:20|2047.1|2046.8|2046.1|2045.8|2047.1|2046.8|2045.9|2045.6|115
1609949250000|2021-01-06 16:07:30|2046.2|2045.9|2045.8|2045.5|2046.2|2045.9|2045.8|2045.5|51
1609949260000|2021-01-06 16:07:40|2045.6|2045.3|2045.7|2045.4|2045.8|2045.5|2045.4|2045.1|64
1609949270000|2021-01-06 16:07:50|2045.6|2045.3|2045.7|2045.4|2045.7|2045.4|2045.4|2045.1|20
1609949280000|2021-01-06 16:08:00|2045.6|2045.3|2045.6|2045.3|2045.6|2045.3|2045.3|2045|40
1609949290000|2021-01-06 16:08:10|2045.5|2045.2|2045.7|2045.4|2045.9|2045.6|2045.4|2045.1|48
1609949300000|2021-01-06 16:08:20|2045.9|2045.6|2046.5|2046.2|2046.5|2046.2|2045.9|2045.6|18
1609949310000|2021-01-06 16:08:30|2046.4|2046.1|2046|2045.7|2046.4|2046.1|2045.9|2045.6|37
1609949320000|2021-01-06 16:08:40|2045.9|2045.6|2046.5|2046.2|2046.5|2046.2|2045.7|2045.4|33
1609949330000|2021-01-06 16:08:50|2046.4|2046.1|2046.1|2045.8|2046.5|2046.2|2046.1|2045.8|16
1609949340000|2021-01-06 16:09:00|2046.2|2045.9|2047.1|2046.8|2047.1|2046.8|2046.2|2045.9|75
1609949350000|2021-01-06 16:09:10|2047.3|2047|2047.5|2047.2|2047.5|2047.2|2047.2|2046.9|73
1609949360000|2021-01-06 16:09:20|2047.6|2047.3|2048|2047.7|2048|2047.7|2047.6|2047.3|97
1609949370000|2021-01-06 16:09:30|2047.9|2047.6|2047.8|2047.5|2048.1|2047.8|2047.8|2047.5|107
1609949380000|2021-01-06 16:09:40|2047.9|2047.6|2047.9|2047.6|2048.2|2047.9|2047.8|2047.5|91
1609949390000|2021-01-06 16:09:50|2048|2047.7|2047.9|2047.6|2048.2|2047.9|2047.8|2047.5|44
1609949400000|2021-01-06 16:10:00|2048|2047.7|2047.5|2047.2|2048|2047.7|2047.1|2046.8|105
1609949410000|2021-01-06 16:10:10|2047.7|2047.4|2047.3|2047|2047.7|2047.4|2047.3|2047|110
1609949420000|2021-01-06 16:10:20|2047.2|2046.9|2046|2045.7|2047.2|2046.9|2046|2045.7|146
1609949430000|2021-01-06 16:10:30|2045.7|2045.4|2045.3|2045|2046.2|2045.9|2044.9|2044.6|233
1609949440000|2021-01-06 16:10:40|2045.4|2045.1|2045.8|2045.5|2045.8|2045.5|2045.1|2044.8|159
1609949450000|2021-01-06 16:10:50|2046|2045.7|2046.2|2045.9|2046.4|2046.1|2045.9|2045.6|50
1609949460000|2021-01-06 16:11:00|2046.1|2045.8|2045.5|2045.2|2046.2|2045.9|2045.1|2044.8|61
1609949470000|2021-01-06 16:11:10|2045.1|2044.8|2044.5|2044.2|2045.3|2045|2044.5|2044.2|59
1609949480000|2021-01-06 16:11:20|2044.6|2044.3|2044.8|2044.5|2045|2044.7|2044.6|2044.3|87
1609949490000|2021-01-06 16:11:30|2044.7|2044.4|2045.7|2045.4|2045.9|2045.6|2044.7|2044.4|34
1609949500000|2021-01-06 16:11:40|2045.8|2045.5|2046.7|2046.4|2046.7|2046.4|2045.8|2045.5|50
1609949510000|2021-01-06 16:11:50|2046.4|2046.1|2046.2|2045.9|2046.5|2046.2|2046|2045.7|40
1609949520000|2021-01-06 16:12:00|2046.3|2046|2046.5|2046.2|2046.7|2046.4|2046.3|2046|57
1609949530000|2021-01-06 16:12:10|2046.6|2046.3|2046.1|2045.8|2046.6|2046.3|2045.8|2045.5|34
1609949540000|2021-01-06 16:12:20|2046.2|2045.9|2046.2|2045.9|2046.4|2046.1|2046.1|2045.8|53
1609949550000|2021-01-06 16:12:30|2046.1|2045.8|2046.6|2046.3|2046.8|2046.5|2046|2045.7|46
1609949560000|2021-01-06 16:12:40|2046.7|2046.4|2047.3|2047|2047.3|2047|2046.7|2046.4|31
1609949570000|2021-01-06 16:12:50|2047.2|2046.9|2046.8|2046.5|2047.2|2046.9|2046.8|2046.5|40
1609949580000|2021-01-06 16:13:00|2046.9|2046.6|2047.4|2047.1|2047.7|2047.4|2046.8|2046.5|43
1609949590000|2021-01-06 16:13:10|2047.3|2047|2047.2|2046.9|2047.7|2047.4|2047.2|2046.9|29
1609949600000|2021-01-06 16:13:20|2047.3|2047|2047.4|2047.1|2047.4|2047.1|2046.9|2046.6|51
1609949610000|2021-01-06 16:13:30|2047.6|2047.3|2047.9|2047.6|2047.9|2047.6|2047.2|2046.9|148
1609949620000|2021-01-06 16:13:40|2047.8|2047.5|2048.1|2047.8|2048.2|2047.9|2047.6|2047.3|110
1609949630000|2021-01-06 16:13:50|2048.2|2047.9|2048.2|2047.9|2048.2|2047.9|2047.9|2047.6|47
1609949640000|2021-01-06 16:14:00|2048.1|2047.8|2047.1|2046.8|2048.4|2048.1|2047.1|2046.8|124
1609949650000|2021-01-06 16:14:10|2047.2|2046.9|2047.5|2047.2|2048.1|2047.8|2047.2|2046.9|73
1609949660000|2021-01-06 16:14:20|2047.6|2047.3|2046.8|2046.5|2047.6|2047.3|2046.8|2046.5|77
1609949670000|2021-01-06 16:14:30|2046.7|2046.4|2047.2|2046.9|2047.3|2047|2046.7|2046.4|45
1609949680000|2021-01-06 16:14:40|2047.4|2047.1|2047|2046.7|2047.6|2047.3|2047|2046.7|29
1609949690000|2021-01-06 16:14:50|2047.1|2046.8|2046.9|2046.6|2047.1|2046.8|2046.7|2046.4|53
1609949700000|2021-01-06 16:15:00|2047.1|2046.8|2047.3|2047|2047.6|2047.3|2046.6|2046.3|113
1609949710000|2021-01-06 16:15:10|2047.2|2046.9|2047.2|2046.9|2047.4|2047.1|2047.1|2046.8|59
1609949720000|2021-01-06 16:15:20|2047.3|2047|2048.2|2047.9|2048.2|2047.9|2047.3|2047|106
1609949730000|2021-01-06 16:15:30|2048.1|2047.8|2048.5|2048.2|2048.7|2048.4|2048.1|2047.8|190
1609949740000|2021-01-06 16:15:40|2048.6|2048.3|2048.6|2048.3|2048.8|2048.5|2048.5|2048.2|58
1609949750000|2021-01-06 16:15:50|2048.7|2048.4|2048.6|2048.3|2048.9|2048.6|2048.5|2048.2|83
1609949760000|2021-01-06 16:16:00|2048.5|2048.2|2048.7|2048.4|2049|2048.7|2048.5|2048.2|144
1609949770000|2021-01-06 16:16:10|2048.8|2048.5|2049|2048.7|2049.1|2048.8|2048.6|2048.3|50
1609949780000|2021-01-06 16:16:20|2049.2|2048.9|2049.7|2049.4|2049.7|2049.4|2049.1|2048.8|138
1609949790000|2021-01-06 16:16:30|2049.8|2049.5|2049.5|2049.2|2049.8|2049.5|2049|2048.7|92
1609949800000|2021-01-06 16:16:40|2049.4|2049.1|2049.5|2049.2|2049.8|2049.5|2049.4|2049.1|62
1609949810000|2021-01-06 16:16:50|2049.4|2049.1|2049.6|2049.3|2049.7|2049.4|2049.3|2049|65
1609949820000|2021-01-06 16:17:00|2049.5|2049.2|2048.8|2048.5|2049.5|2049.2|2048.8|2048.5|142
1609949830000|2021-01-06 16:17:10|2048.9|2048.6|2049.6|2049.3|2049.6|2049.3|2048.9|2048.6|168
1609949840000|2021-01-06 16:17:20|2049.3|2049|2049.9|2049.6|2050.4|2050.1|2049.2|2048.9|305
1609949850000|2021-01-06 16:17:30|2050|2049.7|2050.1|2049.8|2050.2|2049.9|2049.7|2049.4|65
1609949860000|2021-01-06 16:17:40|2050|2049.7|2049.9|2049.6|2050.3|2050|2049.8|2049.5|56
1609949870000|2021-01-06 16:17:50|2050.1|2049.8|2050.8|2050.5|2050.9|2050.6|2050|2049.7|120
1609949880000|2021-01-06 16:18:00|2050.9|2050.6|2050.1|2049.8|2051.3|2051|2050.1|2049.8|188
1609949890000|2021-01-06 16:18:10|2050|2049.7|2049.1|2048.8|2050|2049.7|2049.1|2048.8|166
1609949900000|2021-01-06 16:18:20|2049.2|2048.9|2049.5|2049.2|2049.7|2049.4|2049.1|2048.8|76
1609949910000|2021-01-06 16:18:30|2049.6|2049.3|2050.1|2049.8|2050.4|2050.1|2049.3|2049|76
1609949920000|2021-01-06 16:18:40|2050|2049.7|2050.7|2050.4|2050.7|2050.4|2050|2049.7|63
1609949930000|2021-01-06 16:18:50|2050.6|2050.3|2050.6|2050.3|2050.8|2050.5|2050.5|2050.2|80
1609949940000|2021-01-06 16:19:00|2050.8|2050.5|2050.5|2050.2|2050.9|2050.6|2050.5|2050.2|121
1609949950000|2021-01-06 16:19:10|2050.6|2050.3|2050.9|2050.6|2050.9|2050.6|2050.4|2050.1|60
1609949960000|2021-01-06 16:19:20|2050.7|2050.4|2050.3|2050|2050.8|2050.5|2050.2|2049.9|106
1609949970000|2021-01-06 16:19:30|2050.4|2050.1|2050.9|2050.6|2050.9|2050.6|2050.2|2049.9|145
1609949980000|2021-01-06 16:19:40|2051|2050.7|2052|2051.7|2052|2051.7|2051|2050.7|252
1609949990000|2021-01-06 16:19:50|2051.9|2051.6|2051.4|2051.1|2052.1|2051.8|2051.2|2050.9|170
1609950000000|2021-01-06 16:20:00|2051.3|2051|2051.7|2051.4|2051.7|2051.4|2051.1|2050.8|133
1609950010000|2021-01-06 16:20:10|2051.6|2051.3|2052.1|2051.8|2052.1|2051.8|2051.4|2051.1|80
1609950020000|2021-01-06 16:20:20|2051.9|2051.6|2051.9|2051.6|2052.2|2051.9|2051.7|2051.4|69
1609950030000|2021-01-06 16:20:30|2052|2051.7|2052.1|2051.8|2052.2|2051.9|2051.9|2051.6|76
1609950040000|2021-01-06 16:20:40|2052.2|2051.9|2052.8|2052.5|2052.9|2052.6|2052.2|2051.9|110
1609950050000|2021-01-06 16:20:50|2052.9|2052.6|2053.2|2052.9|2053.3|2053|2052.9|2052.6|56
1609950060000|2021-01-06 16:21:00|2053.1|2052.8|2052.7|2052.4|2053.1|2052.8|2052.5|2052.2|120
1609950070000|2021-01-06 16:21:10|2052.8|2052.5|2053|2052.7|2053.2|2052.9|2052.7|2052.4|54
1609950080000|2021-01-06 16:21:20|2052.9|2052.6|2052.5|2052.2|2052.9|2052.6|2052.5|2052.2|67
1609950090000|2021-01-06 16:21:30|2052.4|2052.1|2052.3|2052|2052.7|2052.4|2052.3|2052|36
1609950100000|2021-01-06 16:21:40|2052.4|2052.1|2052.5|2052.2|2052.8|2052.5|2052.4|2052.1|32
1609950110000|2021-01-06 16:21:50|2052.4|2052.1|2052.2|2051.9|2052.6|2052.3|2052.1|2051.8|52
1609950120000|2021-01-06 16:22:00|2052.3|2052|2051.7|2051.4|2052.3|2052|2051.4|2051.1|93
1609950130000|2021-01-06 16:22:10|2051.5|2051.2|2051|2050.7|2051.5|2051.2|2050.9|2050.6|65
1609950140000|2021-01-06 16:22:20|2050.9|2050.6|2051.7|2051.4|2051.7|2051.4|2050.9|2050.6|45
1609950150000|2021-01-06 16:22:30|2051.6|2051.3|2051.3|2051|2051.8|2051.5|2051.2|2050.9|41
1609950160000|2021-01-06 16:22:40|2051.4|2051.1|2051.5|2051.2|2051.7|2051.4|2051.3|2051|36
1609950170000|2021-01-06 16:22:50|2051.6|2051.3|2051.9|2051.6|2051.9|2051.6|2051.5|2051.2|41
1609950180000|2021-01-06 16:23:00|2051.8|2051.5|2051.7|2051.4|2051.8|2051.5|2051.4|2051.1|62
1609950190000|2021-01-06 16:23:10|2051.8|2051.5|2051.5|2051.2|2051.8|2051.5|2051.3|2051|57
1609950200000|2021-01-06 16:23:20|2051.6|2051.3|2051.6|2051.3|2051.8|2051.5|2051.5|2051.2|27
1609950210000|2021-01-06 16:23:30|2051.7|2051.4|2051.8|2051.5|2051.9|2051.6|2051.4|2051.1|34
1609950220000|2021-01-06 16:23:40|2051.9|2051.6|2052.1|2051.8|2052.4|2052.1|2051.7|2051.4|72
1609950230000|2021-01-06 16:23:50|2052.2|2051.9|2052.4|2052.1|2052.4|2052.1|2052.1|2051.8|34
1609950240000|2021-01-06 16:24:00|2052.2|2051.9|2053.1|2052.8|2053.1|2052.8|2052.2|2051.9|70
1609950250000|2021-01-06 16:24:10|2053|2052.7|2052.9|2052.6|2053.4|2053.1|2052.9|2052.6|214
1609950260000|2021-01-06 16:24:20|2052.8|2052.5|2053.2|2052.9|2053.2|2052.9|2052.8|2052.5|42
1609950270000|2021-01-06 16:24:30|2053.1|2052.8|2053.2|2052.9|2053.3|2053|2053|2052.7|39
1609950280000|2021-01-06 16:24:40|2053.7|2053.4|2054.5|2054.2|2054.9|2054.6|2053.7|2053.4|405
1609950290000|2021-01-06 16:24:50|2054.4|2054.1|2054.4|2054.1|2055|2054.7|2054.3|2054|274
1609950300000|2021-01-06 16:25:00|2054.3|2054|2054.7|2054.4|2054.7|2054.4|2054.1|2053.8|105
1609950310000|2021-01-06 16:25:10|2054.8|2054.5|2054.7|2054.4|2054.9|2054.6|2054.6|2054.3|52
1609950320000|2021-01-06 16:25:20|2054.8|2054.5|2054.3|2054|2054.8|2054.5|2054.3|2054|129
1609950330000|2021-01-06 16:25:30|2054.4|2054.1|2054.4|2054.1|2054.6|2054.3|2054.1|2053.8|95
1609950340000|2021-01-06 16:25:40|2054.3|2054|2054.1|2053.8|2054.5|2054.2|2054.1|2053.8|45
1609950350000|2021-01-06 16:25:50|2054|2053.7|2054.6|2054.3|2054.7|2054.4|2054|2053.7|84
1609950360000|2021-01-06 16:26:00|2054.7|2054.4|2054.2|2053.9|2054.7|2054.4|2054.2|2053.9|72
1609950370000|2021-01-06 16:26:10|2054.3|2054|2054.9|2054.6|2054.9|2054.6|2054.1|2053.8|79
1609950380000|2021-01-06 16:26:20|2054.8|2054.5|2054.6|2054.3|2054.9|2054.6|2054.6|2054.3|38
1609950390000|2021-01-06 16:26:30|2054.8|2054.5|2054.5|2054.2|2054.9|2054.6|2054.4|2054.1|43
1609950400000|2021-01-06 16:26:40|2054.4|2054.1|2054.4|2054.1|2054.6|2054.3|2054.3|2054|27
1609950410000|2021-01-06 16:26:50|2054.3|2054|2054.1|2053.8|2054.4|2054.1|2054.1|2053.8|42
1609950420000|2021-01-06 16:27:00|2053.9|2053.6|2054.9|2054.6|2054.9|2054.6|2053.8|2053.5|226
1609950430000|2021-01-06 16:27:10|2055|2054.7|2055.2|2054.9|2055.4|2055.1|2055|2054.7|212
1609950440000|2021-01-06 16:27:20|2055.4|2055.1|2054.9|2054.6|2055.4|2055.1|2054.9|2054.6|60
1609950450000|2021-01-06 16:27:30|2055|2054.7|2054.6|2054.3|2055|2054.7|2054.3|2054|130
1609950460000|2021-01-06 16:27:40|2054.7|2054.4|2054.7|2054.4|2054.9|2054.6|2054.7|2054.4|59
1609950470000|2021-01-06 16:27:50|2054.6|2054.3|2054.9|2054.6|2055.2|2054.9|2054.5|2054.2|185
1609950480000|2021-01-06 16:28:00|2055|2054.7|2055.1|2054.8|2055.4|2055.1|2054.9|2054.6|100
1609950490000|2021-01-06 16:28:10|2055|2054.7|2054.7|2054.4|2055|2054.7|2054.3|2054|182
1609950500000|2021-01-06 16:28:20|2054.8|2054.5|2055|2054.7|2055.1|2054.8|2054.6|2054.3|60
1609950510000|2021-01-06 16:28:30|2054.9|2054.6|2054.6|2054.3|2055|2054.7|2054.4|2054.1|19
1609950520000|2021-01-06 16:28:40|2054.4|2054.1|2054.7|2054.4|2054.9|2054.6|2054.3|2054|147
1609950530000|2021-01-06 16:28:50|2054.6|2054.3|2054.3|2054|2054.7|2054.4|2054.2|2053.9|67
1609950540000|2021-01-06 16:29:00|2054.2|2053.9|2054.5|2054.2|2054.5|2054.2|2053.8|2053.5|185
1609950550000|2021-01-06 16:29:10|2054.4|2054.1|2054.3|2054|2054.7|2054.4|2054.3|2054|102
1609950560000|2021-01-06 16:29:20|2054.5|2054.2|2054.3|2054|2054.5|2054.2|2054.3|2054|82
1609950570000|2021-01-06 16:29:30|2054.4|2054.1|2054.5|2054.2|2054.6|2054.3|2054.2|2053.9|80
1609950580000|2021-01-06 16:29:40|2054.7|2054.4|2054.9|2054.6|2055|2054.7|2054.7|2054.4|82
1609950590000|2021-01-06 16:29:50|2055|2054.7|2054.7|2054.4|2055.1|2054.8|2054.6|2054.3|36
1609950600000|2021-01-06 16:30:00|2054.8|2054.5|2054.3|2054|2054.9|2054.6|2054.2|2053.9|125
1609950610000|2021-01-06 16:30:10|2054.2|2053.9|2054|2053.7|2054.5|2054.2|2053.8|2053.5|122
1609950620000|2021-01-06 16:30:20|2054.2|2053.9|2054.5|2054.2|2054.7|2054.4|2054.2|2053.9|38
1609950630000|2021-01-06 16:30:30|2054.6|2054.3|2054.9|2054.6|2055|2054.7|2054.3|2054|154
1609950640000|2021-01-06 16:30:40|2055|2054.7|2055.1|2054.8|2055.2|2054.9|2054.8|2054.5|67
1609950650000|2021-01-06 16:30:50|2055|2054.7|2054.9|2054.6|2055.3|2055|2054.6|2054.3|56
1609950660000|2021-01-06 16:31:00|2055|2054.7|2054.8|2054.5|2055|2054.7|2054.2|2053.9|139
1609950670000|2021-01-06 16:31:10|2054.9|2054.6|2054.6|2054.3|2055|2054.7|2054.5|2054.2|82
1609950680000|2021-01-06 16:31:20|2054.5|2054.2|2055|2054.7|2055.2|2054.9|2054.5|2054.2|71
1609950690000|2021-01-06 16:31:30|2055.1|2054.8|2055.4|2055.1|2055.4|2055.1|2055.1|2054.8|53
1609950700000|2021-01-06 16:31:40|2055.5|2055.2|2055.7|2055.4|2055.8|2055.5|2055.5|2055.2|99
1609950710000|2021-01-06 16:31:50|2055.6|2055.3|2055|2054.7|2055.8|2055.5|2055|2054.7|83
1609950720000|2021-01-06 16:32:00|2054.9|2054.6|2054.6|2054.3|2055.1|2054.8|2054.6|2054.3|63
1609950730000|2021-01-06 16:32:10|2054.5|2054.2|2054.5|2054.2|2054.6|2054.3|2054.3|2054|36
1609950740000|2021-01-06 16:32:20|2054.3|2054|2055.3|2055|2055.3|2055|2054.3|2054|95
1609950750000|2021-01-06 16:32:30|2055.5|2055.2|2055|2054.7|2055.5|2055.2|2055|2054.7|182
1609950760000|2021-01-06 16:32:40|2055.2|2054.9|2055.1|2054.8|2055.3|2055|2055|2054.7|29
1609950770000|2021-01-06 16:32:50|2055.2|2054.9|2055|2054.7|2055.2|2054.9|2055|2054.7|39
1609950780000|2021-01-06 16:33:00|2054.7|2054.4|2054.9|2054.6|2055.1|2054.8|2054.7|2054.4|148
1609950790000|2021-01-06 16:33:10|2054.8|2054.5|2054.1|2053.8|2054.8|2054.5|2054.1|2053.8|43
1609950800000|2021-01-06 16:33:20|2054|2053.7|2054.9|2054.6|2054.9|2054.6|2053.4|2053.1|139
1609950810000|2021-01-06 16:33:30|2054.8|2054.5|2055.5|2055.2|2055.5|2055.2|2054.8|2054.5|54
1609950820000|2021-01-06 16:33:40|2055.4|2055.1|2055.2|2054.9|2055.4|2055.1|2055.1|2054.8|26
1609950830000|2021-01-06 16:33:50|2055.3|2055|2055.6|2055.3|2055.6|2055.3|2055.1|2054.8|23
1609950840000|2021-01-06 16:34:00|2055.5|2055.2|2055.5|2055.2|2055.7|2055.4|2055.1|2054.8|68
1609950850000|2021-01-06 16:34:10|2055.3|2055|2054.8|2054.5|2055.4|2055.1|2054.6|2054.3|78
1609950860000|2021-01-06 16:34:20|2054.7|2054.4|2054.5|2054.2|2055.1|2054.8|2054.4|2054.1|81
1609950870000|2021-01-06 16:34:30|2054.4|2054.1|2054.6|2054.3|2054.7|2054.4|2054.4|2054.1|34
1609950880000|2021-01-06 16:34:40|2054.7|2054.4|2054.5|2054.2|2054.9|2054.6|2054.5|2054.2|30
1609950890000|2021-01-06 16:34:50|2054.6|2054.3|2054.5|2054.2|2054.6|2054.3|2054.2|2053.9|38
1609950900000|2021-01-06 16:35:00|2054.6|2054.3|2054.6|2054.3|2054.7|2054.4|2054|2053.7|55
1609950910000|2021-01-06 16:35:10|2054.4|2054.1|2053.9|2053.6|2054.4|2054.1|2053.9|2053.6|65
1609950920000|2021-01-06 16:35:20|2053.8|2053.5|2053.6|2053.3|2053.8|2053.5|2053|2052.7|179
1609950930000|2021-01-06 16:35:30|2053.5|2053.2|2053.9|2053.6|2054.1|2053.8|2053.4|2053.1|68
1609950940000|2021-01-06 16:35:40|2053.7|2053.4|2053.6|2053.3|2053.9|2053.6|2053.5|2053.2|135
1609950950000|2021-01-06 16:35:50|2053.8|2053.5|2053.8|2053.5|2054.1|2053.8|2053.4|2053.1|95
1609950960000|2021-01-06 16:36:00|2053.7|2053.4|2053.5|2053.2|2053.7|2053.4|2053.2|2052.9|86
1609950970000|2021-01-06 16:36:10|2053.7|2053.4|2053.7|2053.4|2053.9|2053.6|2053.6|2053.3|72
1609950980000|2021-01-06 16:36:20|2053.5|2053.2|2053.9|2053.6|2053.9|2053.6|2053.4|2053.1|48
1609950990000|2021-01-06 16:36:30|2054.1|2053.8|2055|2054.7|2055|2054.7|2054.1|2053.8|92
1609951000000|2021-01-06 16:36:40|2055.1|2054.8|2055.2|2054.9|2055.2|2054.9|2055|2054.7|51
1609951010000|2021-01-06 16:36:50|2055.1|2054.8|2054.7|2054.4|2055.2|2054.9|2054.6|2054.3|51
1609951020000|2021-01-06 16:37:00|2054.8|2054.5|2054.5|2054.2|2055|2054.7|2054.3|2054|62
1609951030000|2021-01-06 16:37:10|2054.4|2054.1|2053.8|2053.5|2054.4|2054.1|2053.8|2053.5|33
1609951040000|2021-01-06 16:37:20|2053.7|2053.4|2052.3|2052|2053.8|2053.5|2052.2|2051.9|85
1609951050000|2021-01-06 16:37:30|2052.2|2051.9|2051.9|2051.6|2052.3|2052|2051.7|2051.4|119
1609951060000|2021-01-06 16:37:40|2052|2051.7|2051|2050.7|2052|2051.7|2051|2050.7|81
1609951070000|2021-01-06 16:37:50|2051.1|2050.8|2051|2050.7|2051.3|2051|2050.7|2050.4|109
1609951080000|2021-01-06 16:38:00|2050.9|2050.6|2051|2050.7|2051.1|2050.8|2050.7|2050.4|106
1609951090000|2021-01-06 16:38:10|2051.1|2050.8|2051.5|2051.2|2051.7|2051.4|2051|2050.7|133
1609951100000|2021-01-06 16:38:20|2051.3|2051|2051.1|2050.8|2051.5|2051.2|2051|2050.7|135
1609951110000|2021-01-06 16:38:30|2051.3|2051|2051|2050.7|2051.5|2051.2|2050.9|2050.6|88
1609951120000|2021-01-06 16:38:40|2051.1|2050.8|2051.3|2051|2051.3|2051|2051|2050.7|45
1609951130000|2021-01-06 16:38:50|2051.1|2050.8|2051.5|2051.2|2051.7|2051.4|2051|2050.7|82
1609951140000|2021-01-06 16:39:00|2051.6|2051.3|2051.6|2051.3|2051.7|2051.4|2051.3|2051|76
1609951150000|2021-01-06 16:39:10|2051.5|2051.2|2051.2|2050.9|2051.5|2051.2|2051.1|2050.8|37
1609951160000|2021-01-06 16:39:20|2051.1|2050.8|2051.3|2051|2051.5|2051.2|2051|2050.7|44
1609951170000|2021-01-06 16:39:30|2051.5|2051.2|2051.3|2051|2051.6|2051.3|2051.2|2050.9|27
1609951180000|2021-01-06 16:39:40|2051.2|2050.9|2050.3|2050|2051.2|2050.9|2050.1|2049.8|73
1609951190000|2021-01-06 16:39:50|2050.2|2049.9|2050.1|2049.8|2050.5|2050.2|2049.9|2049.6|128
1609951200000|2021-01-06 16:40:00|2050|2049.7|2049.8|2049.5|2050.4|2050.1|2049.7|2049.4|135
1609951210000|2021-01-06 16:40:10|2049.6|2049.3|2050.1|2049.8|2050.2|2049.9|2049.1|2048.8|234
1609951220000|2021-01-06 16:40:20|2050.2|2049.9|2050.2|2049.9|2050.2|2049.9|2049.7|2049.4|58
1609951230000|2021-01-06 16:40:30|2050.3|2050|2050.7|2050.4|2050.7|2050.4|2050.3|2050|83
1609951240000|2021-01-06 16:40:40|2050.9|2050.6|2051.4|2051.1|2051.4|2051.1|2050.9|2050.6|36
1609951250000|2021-01-06 16:40:50|2051.3|2051|2051.2|2050.9|2051.5|2051.2|2051.1|2050.8|40
1609951260000|2021-01-06 16:41:00|2051.5|2051.2|2051.2|2050.9|2051.9|2051.6|2051.2|2050.9|70
1609951270000|2021-01-06 16:41:10|2051.1|2050.8|2051.4|2051.1|2051.6|2051.3|2051.1|2050.8|39
1609951280000|2021-01-06 16:41:20|2051.6|2051.3|2051.4|2051.1|2051.7|2051.4|2051.2|2050.9|17
1609951290000|2021-01-06 16:41:30|2051.5|2051.2|2051.6|2051.3|2051.8|2051.5|2051.4|2051.1|24
1609951300000|2021-01-06 16:41:40|2051.8|2051.5|2052.1|2051.8|2052.3|2052|2051.6|2051.3|116
1609951310000|2021-01-06 16:41:50|2052.2|2051.9|2051.8|2051.5|2052.5|2052.2|2051.7|2051.4|49
1609951320000|2021-01-06 16:42:00|2051.9|2051.6|2052.1|2051.8|2052.1|2051.8|2051.7|2051.4|23
1609951330000|2021-01-06 16:42:10|2052.3|2052|2052.3|2052|2052.3|2052|2052.1|2051.8|24
1609951340000|2021-01-06 16:42:20|2052.4|2052.1|2052.2|2051.9|2052.4|2052.1|2052|2051.7|39
1609951350000|2021-01-06 16:42:30|2052.1|2051.8|2052.2|2051.9|2052.4|2052.1|2052.1|2051.8|60
1609951360000|2021-01-06 16:42:40|2052.5|2052.2|2052.2|2051.9|2052.5|2052.2|2052.1|2051.8|47
1609951370000|2021-01-06 16:42:50|2052.3|2052|2052.5|2052.2|2052.8|2052.5|2052.3|2052|130
1609951380000|2021-01-06 16:43:00|2052.4|2052.1|2052.3|2052|2052.7|2052.4|2052.3|2052|28
1609951390000|2021-01-06 16:43:10|2052.4|2052.1|2052.1|2051.8|2052.4|2052.1|2051.8|2051.5|25
1609951400000|2021-01-06 16:43:20|2052|2051.7|2052|2051.7|2052.3|2052|2051.9|2051.6|23
1609951410000|2021-01-06 16:43:30|2052.1|2051.8|2052.2|2051.9|2052.4|2052.1|2052|2051.7|79
1609951420000|2021-01-06 16:43:40|2052.1|2051.8|2052.5|2052.2|2052.5|2052.2|2052.1|2051.8|29
1609951430000|2021-01-06 16:43:50|2052.4|2052.1|2052.5|2052.2|2052.7|2052.4|2052.3|2052|54
1609951440000|2021-01-06 16:44:00|2052.4|2052.1|2052.8|2052.5|2053|2052.7|2052.2|2051.9|114
1609951450000|2021-01-06 16:44:10|2052.7|2052.4|2052.9|2052.6|2053|2052.7|2052.6|2052.3|29
1609951460000|2021-01-06 16:44:20|2053.1|2052.8|2053.1|2052.8|2053.1|2052.8|2052.9|2052.6|29
1609951470000|2021-01-06 16:44:30|2053.2|2052.9|2053.2|2052.9|2053.2|2052.9|2053.1|2052.8|53
1609951480000|2021-01-06 16:44:40|2053.3|2053|2053.3|2053|2053.3|2053|2053.2|2052.9|100
1609951490000|2021-01-06 16:44:50|2053.2|2052.9|2053.3|2053|2053.3|2053|2053.2|2052.9|46
1609951500000|2021-01-06 16:45:00|2053|2052.7|2053|2052.7|2053.2|2052.9|2052.2|2051.9|118
1609951510000|2021-01-06 16:45:10|2052.9|2052.6|2053|2052.7|2053.5|2053.2|2052.9|2052.6|89
1609951520000|2021-01-06 16:45:20|2052.8|2052.5|2053.1|2052.8|2053.1|2052.8|2052.7|2052.4|27
1609951530000|2021-01-06 16:45:30|2053|2052.7|2053.2|2052.9|2053.2|2052.9|2052.8|2052.5|105
1609951540000|2021-01-06 16:45:40|2053.1|2052.8|2053|2052.7|2053.3|2053|2053|2052.7|22
1609951550000|2021-01-06 16:45:50|2052.9|2052.6|2053.5|2053.2|2053.7|2053.4|2052.9|2052.6|57
1609951560000|2021-01-06 16:46:00|2053.6|2053.3|2053.8|2053.5|2054.1|2053.8|2053.4|2053.1|91
1609951570000|2021-01-06 16:46:10|2053.9|2053.6|2054.9|2054.6|2055|2054.7|2053.9|2053.6|214
1609951580000|2021-01-06 16:46:20|2055|2054.7|2055.3|2055|2055.3|2055|2055|2054.7|84
1609951590000|2021-01-06 16:46:30|2055.2|2054.9|2055.1|2054.8|2055.3|2055|2055|2054.7|44
1609951600000|2021-01-06 16:46:40|2055.3|2055|2055.2|2054.9|2055.3|2055|2055.1|2054.8|29
1609951610000|2021-01-06 16:46:50|2055.3|2055|2055.4|2055.1|2055.4|2055.1|2055.1|2054.8|31
1609951620000|2021-01-06 16:47:00|2055.6|2055.3|2055.6|2055.3|2055.6|2055.3|2055.3|2055|35
1609951630000|2021-01-06 16:47:10|2055.5|2055.2|2055.4|2055.1|2055.6|2055.3|2055.4|2055.1|55
1609951640000|2021-01-06 16:47:20|2055.5|2055.2|2055.7|2055.4|2055.8|2055.5|2055.4|2055.1|43
1609951650000|2021-01-06 16:47:30|2055.9|2055.6|2055|2054.7|2055.9|2055.6|2055|2054.7|51
1609951660000|2021-01-06 16:47:40|2055.2|2054.9|2055.5|2055.2|2055.5|2055.2|2055.2|2054.9|25
1609951670000|2021-01-06 16:47:50|2055.6|2055.3|2055.4|2055.1|2055.7|2055.4|2055.4|2055.1|24
1609951680000|2021-01-06 16:48:00|2055.5|2055.2|2055.8|2055.5|2055.8|2055.5|2055.5|2055.2|30
1609951690000|2021-01-06 16:48:10|2055.9|2055.6|2055.5|2055.2|2055.9|2055.6|2055.5|2055.2|77
1609951700000|2021-01-06 16:48:20|2055.4|2055.1|2055.1|2054.8|2055.5|2055.2|2054.8|2054.5|31
1609951710000|2021-01-06 16:48:30|2055.2|2054.9|2055.3|2055|2055.4|2055.1|2055.1|2054.8|18
1609951720000|2021-01-06 16:48:40|2055.4|2055.1|2055.1|2054.8|2055.4|2055.1|2055.1|2054.8|17
1609951730000|2021-01-06 16:48:50|2055.2|2054.9|2055.6|2055.3|2055.7|2055.4|2055.1|2054.8|30
1609951740000|2021-01-06 16:49:00|2055.7|2055.4|2055.5|2055.2|2055.8|2055.5|2055.2|2054.9|54
1609951750000|2021-01-06 16:49:10|2055.6|2055.3|2055.2|2054.9|2055.7|2055.4|2055.2|2054.9|15
1609951760000|2021-01-06 16:49:20|2055.3|2055|2055.2|2054.9|2055.3|2055|2055.1|2054.8|27
1609951770000|2021-01-06 16:49:30|2055.1|2054.8|2054.9|2054.6|2055.2|2054.9|2054.9|2054.6|31
1609951780000|2021-01-06 16:49:40|2055.1|2054.8|2055.2|2054.9|2055.2|2054.9|2054.9|2054.6|52
1609951790000|2021-01-06 16:49:50|2055.3|2055|2055.9|2055.6|2055.9|2055.6|2055.3|2055|301
1609951800000|2021-01-06 16:50:00|2056.1|2055.8|2057.1|2056.8|2057.1|2056.8|2056.1|2055.8|283
1609951810000|2021-01-06 16:50:10|2057|2056.7|2056.4|2056.1|2057|2056.7|2056.4|2056.1|63
1609951820000|2021-01-06 16:50:20|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|2056.2|2055.9|53
1609951830000|2021-01-06 16:50:30|2056.4|2056.1|2056.7|2056.4|2056.7|2056.4|2056.4|2056.1|43
1609951840000|2021-01-06 16:50:40|2056.6|2056.3|2056.4|2056.1|2056.6|2056.3|2056.4|2056.1|52
1609951850000|2021-01-06 16:50:50|2056.5|2056.2|2057.4|2057.1|2057.7|2057.4|2056.5|2056.2|222
1609951860000|2021-01-06 16:51:00|2057.5|2057.2|2057.8|2057.5|2057.9|2057.6|2057.3|2057|72
1609951870000|2021-01-06 16:51:10|2057.7|2057.4|2058|2057.7|2058.1|2057.8|2057.6|2057.3|89
1609951880000|2021-01-06 16:51:20|2057.9|2057.6|2059.2|2058.9|2059.3|2059|2057.9|2057.6|190
1609951890000|2021-01-06 16:51:30|2059.1|2058.8|2060|2059.7|2060.1|2059.8|2059.1|2058.8|206
1609951900000|2021-01-06 16:51:40|2060.2|2059.9|2060|2059.7|2060.2|2059.9|2059.9|2059.6|121
1609951910000|2021-01-06 16:51:50|2059.9|2059.6|2059.8|2059.5|2060.1|2059.8|2059.8|2059.5|81
1609951920000|2021-01-06 16:52:00|2059.5|2059.2|2058.8|2058.5|2059.5|2059.2|2058.8|2058.5|94
1609951930000|2021-01-06 16:52:10|2058.5|2058.2|2058.4|2058.1|2058.8|2058.5|2058.3|2058|52
1609951940000|2021-01-06 16:52:20|2058.2|2057.9|2058.2|2057.9|2058.4|2058.1|2058.2|2057.9|53
1609951950000|2021-01-06 16:52:30|2058.3|2058|2057.7|2057.4|2058.4|2058.1|2057.6|2057.3|163
1609951960000|2021-01-06 16:52:40|2057.8|2057.5|2057.7|2057.4|2057.8|2057.5|2057.7|2057.4|89
1609951970000|2021-01-06 16:52:50|2057.8|2057.5|2057.7|2057.4|2058|2057.7|2057.7|2057.4|66
1609951980000|2021-01-06 16:53:00|2057.9|2057.6|2057.8|2057.5|2058|2057.7|2057.2|2056.9|90
1609951990000|2021-01-06 16:53:10|2057.9|2057.6|2057.7|2057.4|2058|2057.7|2057.6|2057.3|31
1609952000000|2021-01-06 16:53:20|2057.8|2057.5|2057.9|2057.6|2058|2057.7|2057.8|2057.5|106
1609952010000|2021-01-06 16:53:30|2058|2057.7|2057.6|2057.3|2058|2057.7|2057.5|2057.2|47
1609952020000|2021-01-06 16:53:40|2057.5|2057.2|2058|2057.7|2058|2057.7|2057.5|2057.2|56
1609952030000|2021-01-06 16:53:50|2057.9|2057.6|2058.5|2058.2|2058.6|2058.3|2057.9|2057.6|112
1609952040000|2021-01-06 16:54:00|2058.4|2058.1|2058.9|2058.6|2058.9|2058.6|2058.4|2058.1|36
1609952050000|2021-01-06 16:54:10|2058.7|2058.4|2058.6|2058.3|2058.9|2058.6|2058.3|2058|52
1609952060000|2021-01-06 16:54:20|2058.5|2058.2|2058.9|2058.6|2058.9|2058.6|2058.5|2058.2|48
1609952070000|2021-01-06 16:54:30|2058.8|2058.5|2058.5|2058.2|2058.9|2058.6|2058.3|2058|152
1609952080000|2021-01-06 16:54:40|2058.4|2058.1|2058.2|2057.9|2058.4|2058.1|2058.2|2057.9|18
1609952090000|2021-01-06 16:54:50|2058.6|2058.3|2058.6|2058.3|2058.8|2058.5|2058.6|2058.3|76
1609952100000|2021-01-06 16:55:00|2058.7|2058.4|2058.8|2058.5|2059.1|2058.8|2058.7|2058.4|53
1609952110000|2021-01-06 16:55:10|2058.7|2058.4|2059|2058.7|2059|2058.7|2058.7|2058.4|20
1609952120000|2021-01-06 16:55:20|2058.9|2058.6|2059.3|2059|2059.3|2059|2058.8|2058.5|74
1609952130000|2021-01-06 16:55:30|2059.5|2059.2|2059.4|2059.1|2059.6|2059.3|2059.4|2059.1|57
1609952140000|2021-01-06 16:55:40|2059.5|2059.2|2059.5|2059.2|2059.8|2059.5|2059.2|2058.9|154
1609952150000|2021-01-06 16:55:50|2059.8|2059.5|2059.4|2059.1|2059.8|2059.5|2059.4|2059.1|81
1609952160000|2021-01-06 16:56:00|2059.6|2059.3|2059.7|2059.4|2059.7|2059.4|2059.5|2059.2|77
1609952170000|2021-01-06 16:56:10|2059.6|2059.3|2059.9|2059.6|2060|2059.7|2059.6|2059.3|43
1609952180000|2021-01-06 16:56:20|2059.8|2059.5|2059.3|2059|2059.8|2059.5|2059.3|2059|20
1609952190000|2021-01-06 16:56:30|2059.5|2059.2|2058.9|2058.6|2059.5|2059.2|2058.9|2058.6|32
1609952200000|2021-01-06 16:56:40|2059|2058.7|2058.6|2058.3|2059|2058.7|2058.6|2058.3|17
1609952210000|2021-01-06 16:56:50|2058.5|2058.2|2058.6|2058.3|2058.7|2058.4|2058.5|2058.2|14
1609952220000|2021-01-06 16:57:00|2058.8|2058.5|2059.7|2059.4|2059.7|2059.4|2058.7|2058.4|310
1609952230000|2021-01-06 16:57:10|2059.8|2059.5|2059.6|2059.3|2060.5|2060.2|2059.6|2059.3|235
1609952240000|2021-01-06 16:57:20|2059.5|2059.2|2059.7|2059.4|2059.7|2059.4|2059.3|2059|40
1609952250000|2021-01-06 16:57:30|2059.8|2059.5|2060.1|2059.8|2060.1|2059.8|2059.6|2059.3|46
1609952260000|2021-01-06 16:57:40|2060|2059.7|2059.9|2059.6|2060.1|2059.8|2059.8|2059.5|32
1609952270000|2021-01-06 16:57:50|2059.8|2059.5|2059.9|2059.6|2060.1|2059.8|2059.8|2059.5|25
1609952280000|2021-01-06 16:58:00|2060|2059.7|2059.9|2059.6|2060.1|2059.8|2059.8|2059.5|51
1609952290000|2021-01-06 16:58:10|2060|2059.7|2059.8|2059.5|2060|2059.7|2059.8|2059.5|75
1609952300000|2021-01-06 16:58:20|2059.7|2059.4|2059.3|2059|2059.7|2059.4|2059.3|2059|80
1609952310000|2021-01-06 16:58:30|2059.4|2059.1|2059.4|2059.1|2059.5|2059.2|2059.2|2058.9|31
1609952320000|2021-01-06 16:58:40|2059.2|2058.9|2059|2058.7|2059.3|2059|2058.9|2058.6|49
1609952330000|2021-01-06 16:58:50|2059.3|2059|2058.9|2058.6|2059.3|2059|2058.6|2058.3|28
1609952340000|2021-01-06 16:59:00|2059|2058.7|2059.4|2059.1|2059.5|2059.2|2059|2058.7|53
1609952350000|2021-01-06 16:59:10|2059.6|2059.3|2058.9|2058.6|2059.6|2059.3|2058.9|2058.6|104
1609952360000|2021-01-06 16:59:20|2059|2058.7|2059.2|2058.9|2059.2|2058.9|2058.9|2058.6|26
1609952370000|2021-01-06 16:59:30|2059|2058.7|2059|2058.7|2059.1|2058.8|2059|2058.7|11
1609952380000|2021-01-06 16:59:40|2058.9|2058.6|2058.7|2058.4|2059|2058.7|2058.7|2058.4|20
1609952390000|2021-01-06 16:59:50|2058.8|2058.5|2058.9|2058.6|2058.9|2058.6|2058.7|2058.4|17
1609952400000|2021-01-06 17:00:00|2059.1|2058.8|2059.3|2059|2059.3|2059|2059.1|2058.8|126
1609952410000|2021-01-06 17:00:10|2059.4|2059.1|2059.7|2059.4|2059.9|2059.6|2059.4|2059.1|58
1609952420000|2021-01-06 17:00:20|2059.6|2059.3|2059.5|2059.2|2059.7|2059.4|2059.5|2059.2|24
1609952430000|2021-01-06 17:00:30|2059.6|2059.3|2059.7|2059.4|2059.7|2059.4|2059.2|2058.9|67
1609952440000|2021-01-06 17:00:40|2059.8|2059.5|2059.8|2059.5|2059.9|2059.6|2059.7|2059.4|66
1609952450000|2021-01-06 17:00:50|2059.7|2059.4|2059.4|2059.1|2059.7|2059.4|2059.4|2059.1|34
1609952460000|2021-01-06 17:01:00|2059.5|2059.2|2059.6|2059.3|2059.9|2059.6|2059.5|2059.2|52
1609952470000|2021-01-06 17:01:10|2059.7|2059.4|2059.3|2059|2059.7|2059.4|2059.3|2059|22
1609952480000|2021-01-06 17:01:20|2059.4|2059.1|2059.3|2059|2059.7|2059.4|2059.3|2059|32
1609952490000|2021-01-06 17:01:30|2059.2|2058.9|2059.3|2059|2059.5|2059.2|2059.2|2058.9|20
1609952500000|2021-01-06 17:01:40|2059.4|2059.1|2059.3|2059|2059.6|2059.3|2059.3|2059|79
1609952510000|2021-01-06 17:01:50|2059.2|2058.9|2059.8|2059.5|2059.9|2059.6|2059.2|2058.9|136
1609952520000|2021-01-06 17:02:00|2059.7|2059.4|2059.6|2059.3|2060.1|2059.8|2059.6|2059.3|131
1609952530000|2021-01-06 17:02:10|2059.7|2059.4|2059.3|2059|2059.8|2059.5|2059.3|2059|26
1609952540000|2021-01-06 17:02:20|2059.5|2059.2|2059.6|2059.3|2059.6|2059.3|2059.4|2059.1|24
1609952550000|2021-01-06 17:02:30|2059.5|2059.2|2059.7|2059.4|2059.9|2059.6|2059.5|2059.2|39
1609952560000|2021-01-06 17:02:40|2059.8|2059.5|2060.2|2059.9|2060.2|2059.9|2059.8|2059.5|37
1609952570000|2021-01-06 17:02:50|2060|2059.7|2060|2059.7|2060|2059.7|2059.8|2059.5|20
1609952580000|2021-01-06 17:03:00|2059.9|2059.6|2060.1|2059.8|2060.2|2059.9|2059.8|2059.5|107
1609952590000|2021-01-06 17:03:10|2060|2059.7|2060|2059.7|2060.2|2059.9|2060|2059.7|46
1609952600000|2021-01-06 17:03:20|2059.9|2059.6|2060.4|2060.1|2060.4|2060.1|2059.9|2059.6|94
1609952610000|2021-01-06 17:03:30|2060.3|2060|2060.2|2059.9|2060.3|2060|2060.1|2059.8|31
1609952620000|2021-01-06 17:03:40|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060|2059.7|13
1609952630000|2021-01-06 17:03:50|2060|2059.7|2060.3|2060|2060.4|2060.1|2060|2059.7|64
1609952640000|2021-01-06 17:04:00|2060.2|2059.9|2060.2|2059.9|2060.3|2060|2060|2059.7|48
1609952650000|2021-01-06 17:04:10|2060|2059.7|2059.2|2058.9|2060|2059.7|2059|2058.7|529
1609952660000|2021-01-06 17:04:20|2059.1|2058.8|2059.3|2059|2059.5|2059.2|2059.1|2058.8|112
1609952670000|2021-01-06 17:04:30|2059.2|2058.9|2059.2|2058.9|2059.3|2059|2059.2|2058.9|44
1609952680000|2021-01-06 17:04:40|2059.1|2058.8|2059|2058.7|2059.3|2059|2058.8|2058.5|176
1609952690000|2021-01-06 17:04:50|2059.1|2058.8|2059.3|2059|2059.3|2059|2059|2058.7|71
1609952700000|2021-01-06 17:05:00|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2058.9|2058.6|79
1609952710000|2021-01-06 17:05:10|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2059|2058.7|35
1609952720000|2021-01-06 17:05:20|2059.3|2059|2059.1|2058.8|2059.3|2059|2059|2058.7|87
1609952730000|2021-01-06 17:05:30|2059|2058.7|2059.3|2059|2059.3|2059|2059|2058.7|34
1609952740000|2021-01-06 17:05:40|2059.4|2059.1|2059.6|2059.3|2059.9|2059.6|2059.4|2059.1|423
1609952750000|2021-01-06 17:05:50|2059.7|2059.4|2060.9|2060.6|2061|2060.7|2059.7|2059.4|528
1609952760000|2021-01-06 17:06:00|2060.8|2060.5|2061.4|2061.1|2061.5|2061.2|2060.4|2060.1|271
1609952770000|2021-01-06 17:06:10|2061.5|2061.2|2061.9|2061.6|2062.3|2062|2061.4|2061.1|363
1609952780000|2021-01-06 17:06:20|2062|2061.7|2062.5|2062.2|2062.5|2062.2|2062|2061.7|226
1609952790000|2021-01-06 17:06:30|2062.6|2062.3|2062.9|2062.6|2063.1|2062.8|2062.6|2062.3|230
1609952800000|2021-01-06 17:06:40|2063|2062.7|2063.2|2062.9|2063.3|2063|2063|2062.7|85
1609952810000|2021-01-06 17:06:50|2063.3|2063|2063.5|2063.2|2063.9|2063.6|2063.3|2063|291
1609952820000|2021-01-06 17:07:00|2063.4|2063.1|2063.4|2063.1|2064.1|2063.8|2063.2|2062.9|251
1609952830000|2021-01-06 17:07:10|2063.3|2063|2063|2062.7|2063.3|2063|2062.4|2062.1|168
1609952840000|2021-01-06 17:07:20|2063.1|2062.8|2063|2062.7|2063.2|2062.9|2062.7|2062.4|121
1609952850000|2021-01-06 17:07:30|2062.9|2062.6|2063.1|2062.8|2063.3|2063|2062.8|2062.5|78
1609952860000|2021-01-06 17:07:40|2063.2|2062.9|2063.2|2062.9|2063.3|2063|2063.1|2062.8|36
1609952870000|2021-01-06 17:07:50|2063.3|2063|2062.6|2062.3|2063.3|2063|2062.5|2062.2|118
1609952880000|2021-01-06 17:08:00|2062.5|2062.2|2062.4|2062.1|2062.7|2062.4|2062.3|2062|81
1609952890000|2021-01-06 17:08:10|2062.2|2061.9|2062.4|2062.1|2062.6|2062.3|2062.2|2061.9|89
1609952900000|2021-01-06 17:08:20|2062.5|2062.2|2062.6|2062.3|2062.7|2062.4|2062.5|2062.2|44
1609952910000|2021-01-06 17:08:30|2062.7|2062.4|2063|2062.7|2063|2062.7|2062.6|2062.3|92
1609952920000|2021-01-06 17:08:40|2063.1|2062.8|2063.2|2062.9|2063.3|2063|2063.1|2062.8|28
1609952930000|2021-01-06 17:08:50|2063.3|2063|2063.2|2062.9|2063.3|2063|2063|2062.7|29
1609952940000|2021-01-06 17:09:00|2063.1|2062.8|2062.7|2062.4|2063.1|2062.8|2062.7|2062.4|50
1609952950000|2021-01-06 17:09:10|2062.8|2062.5|2062.9|2062.6|2063|2062.7|2062.7|2062.4|68
1609952960000|2021-01-06 17:09:20|2062.8|2062.5|2062.7|2062.4|2062.9|2062.6|2062.6|2062.3|78
1609952970000|2021-01-06 17:09:30|2062.8|2062.5|2062.5|2062.2|2062.8|2062.5|2062.2|2061.9|49
1609952980000|2021-01-06 17:09:40|2062.6|2062.3|2062.7|2062.4|2062.8|2062.5|2062.6|2062.3|28
1609952990000|2021-01-06 17:09:50|2062.8|2062.5|2063.3|2063|2063.3|2063|2062.7|2062.4|68
1609953000000|2021-01-06 17:10:00|2063.2|2062.9|2063.3|2063|2063.4|2063.1|2063.1|2062.8|82
1609953010000|2021-01-06 17:10:10|2063.4|2063.1|2063.6|2063.3|2063.7|2063.4|2063.2|2062.9|79
1609953020000|2021-01-06 17:10:20|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.4|2063.1|56
1609953030000|2021-01-06 17:10:30|2063.5|2063.2|2063.6|2063.3|2063.8|2063.5|2063.5|2063.2|38
1609953040000|2021-01-06 17:10:40|2063.8|2063.5|2063.8|2063.5|2063.9|2063.6|2063.7|2063.4|26
1609953050000|2021-01-06 17:10:50|2063.9|2063.6|2063.5|2063.2|2064|2063.7|2063.2|2062.9|318
1609953060000|2021-01-06 17:11:00|2063.4|2063.1|2063.3|2063|2063.4|2063.1|2062.9|2062.6|197
1609953070000|2021-01-06 17:11:10|2063.2|2062.9|2063.2|2062.9|2063.5|2063.2|2063|2062.7|65
1609953080000|2021-01-06 17:11:20|2062.9|2062.6|2062.4|2062.1|2062.9|2062.6|2062.4|2062.1|168
1609953090000|2021-01-06 17:11:30|2062.7|2062.4|2062.7|2062.4|2063|2062.7|2062.6|2062.3|112
1609953100000|2021-01-06 17:11:40|2062.6|2062.3|2063.6|2063.3|2063.6|2063.3|2062.6|2062.3|61
1609953110000|2021-01-06 17:11:50|2063.5|2063.2|2063.7|2063.4|2063.7|2063.4|2063.2|2062.9|101
1609953120000|2021-01-06 17:12:00|2063.8|2063.5|2064.1|2063.8|2064.1|2063.8|2063.8|2063.5|67
1609953130000|2021-01-06 17:12:10|2064|2063.7|2064.6|2064.3|2064.7|2064.4|2063.9|2063.6|95
1609953140000|2021-01-06 17:12:20|2064.4|2064.1|2063.6|2063.3|2064.6|2064.3|2063.6|2063.3|101
1609953150000|2021-01-06 17:12:30|2063.8|2063.5|2063.6|2063.3|2063.9|2063.6|2063.5|2063.2|44
1609953160000|2021-01-06 17:12:40|2063.8|2063.5|2064.1|2063.8|2064.4|2064.1|2063.7|2063.4|131
1609953170000|2021-01-06 17:12:50|2064.2|2063.9|2064.2|2063.9|2064.3|2064|2064.2|2063.9|54
1609953180000|2021-01-06 17:13:00|2064.1|2063.8|2064.1|2063.8|2064.3|2064|2064|2063.7|48
1609953190000|2021-01-06 17:13:10|2064.2|2063.9|2064.4|2064.1|2064.4|2064.1|2064.2|2063.9|71
1609953200000|2021-01-06 17:13:20|2064.5|2064.2|2064.7|2064.4|2064.8|2064.5|2064.5|2064.2|73
1609953210000|2021-01-06 17:13:30|2064.6|2064.3|2064.2|2063.9|2064.6|2064.3|2064.2|2063.9|60
1609953220000|2021-01-06 17:13:40|2064.1|2063.8|2064.5|2064.2|2064.6|2064.3|2064.1|2063.8|32
1609953230000|2021-01-06 17:13:50|2064.7|2064.4|2064.9|2064.6|2065.1|2064.8|2064.7|2064.4|45
1609953240000|2021-01-06 17:14:00|2064.8|2064.5|2064.8|2064.5|2064.9|2064.6|2064.7|2064.4|26
1609953250000|2021-01-06 17:14:10|2064.9|2064.6|2064.6|2064.3|2064.9|2064.6|2064.6|2064.3|28
1609953260000|2021-01-06 17:14:20|2064.7|2064.4|2065.2|2064.9|2065.3|2065|2064.7|2064.4|70
1609953270000|2021-01-06 17:14:30|2065.1|2064.8|2066.1|2065.8|2066.1|2065.8|2065|2064.7|437
1609953280000|2021-01-06 17:14:40|2066.2|2065.9|2065.9|2065.6|2066.4|2066.1|2065.9|2065.6|123
1609953290000|2021-01-06 17:14:50|2065.6|2065.3|2065.3|2065|2065.7|2065.4|2065.2|2064.9|267
1609953300000|2021-01-06 17:15:00|2065.2|2064.9|2064.5|2064.2|2065.2|2064.9|2064.4|2064.1|113
1609953310000|2021-01-06 17:15:10|2064.7|2064.4|2065.6|2065.3|2065.6|2065.3|2064.7|2064.4|313
1609953320000|2021-01-06 17:15:20|2065.7|2065.4|2066.4|2066.1|2066.5|2066.2|2065.6|2065.3|162
1609953330000|2021-01-06 17:15:30|2066.7|2066.4|2067|2066.7|2067|2066.7|2066.5|2066.2|119
1609953340000|2021-01-06 17:15:40|2067.1|2066.8|2067.2|2066.9|2067.4|2067.1|2067.1|2066.8|133
1609953350000|2021-01-06 17:15:50|2067.3|2067|2067.2|2066.9|2067.4|2067.1|2066.9|2066.6|118
1609953360000|2021-01-06 17:16:00|2067.1|2066.8|2067.4|2067.1|2067.6|2067.3|2067.1|2066.8|119
1609953370000|2021-01-06 17:16:10|2067.3|2067|2067.1|2066.8|2067.5|2067.2|2067|2066.7|79
1609953380000|2021-01-06 17:16:20|2067|2066.7|2066.8|2066.5|2067|2066.7|2066.8|2066.5|47
1609953390000|2021-01-06 17:16:30|2067|2066.7|2067|2066.7|2067|2066.7|2066.9|2066.6|35
1609953400000|2021-01-06 17:16:40|2067.1|2066.8|2067|2066.7|2067.3|2067|2066.9|2066.6|52
1609953410000|2021-01-06 17:16:50|2067.1|2066.8|2067.2|2066.9|2067.3|2067|2067|2066.7|35
1609953420000|2021-01-06 17:17:00|2067.3|2067|2067.5|2067.2|2067.7|2067.4|2067.3|2067|91
1609953430000|2021-01-06 17:17:10|2067.4|2067.1|2067.3|2067|2067.6|2067.3|2067.2|2066.9|30
1609953440000|2021-01-06 17:17:20|2067.2|2066.9|2067.6|2067.3|2067.8|2067.5|2067.1|2066.8|62
1609953450000|2021-01-06 17:17:30|2067.7|2067.4|2067.3|2067|2067.8|2067.5|2067.3|2067|92
1609953460000|2021-01-06 17:17:40|2067.2|2066.9|2067.6|2067.3|2067.6|2067.3|2067.2|2066.9|90
1609953470000|2021-01-06 17:17:50|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|39
1609953480000|2021-01-06 17:18:00|2067.4|2067.1|2067.6|2067.3|2067.6|2067.3|2067.4|2067.1|52
1609953490000|2021-01-06 17:18:10|2067.5|2067.2|2067.7|2067.4|2067.7|2067.4|2067.2|2066.9|123
1609953500000|2021-01-06 17:18:20|2067.6|2067.3|2068.1|2067.8|2068.1|2067.8|2067.6|2067.3|76
1609953510000|2021-01-06 17:18:30|2067.9|2067.6|2067.7|2067.4|2067.9|2067.6|2067.6|2067.3|88
1609953520000|2021-01-06 17:18:40|2067.8|2067.5|2067.5|2067.2|2067.8|2067.5|2067.5|2067.2|36
1609953530000|2021-01-06 17:18:50|2067.6|2067.3|2067.9|2067.6|2067.9|2067.6|2067.6|2067.3|172
1609953540000|2021-01-06 17:19:00|2067.8|2067.5|2068|2067.7|2068|2067.7|2067.8|2067.5|46
1609953550000|2021-01-06 17:19:10|2067.6|2067.3|2067|2066.7|2067.8|2067.5|2067|2066.7|105
1609953560000|2021-01-06 17:19:20|2066.9|2066.6|2066.9|2066.6|2067.1|2066.8|2066.9|2066.6|51
1609953570000|2021-01-06 17:19:30|2066.8|2066.5|2066.8|2066.5|2067|2066.7|2066.7|2066.4|74
1609953580000|2021-01-06 17:19:40|2066.6|2066.3|2066.9|2066.6|2067|2066.7|2066.6|2066.3|80
1609953590000|2021-01-06 17:19:50|2066.7|2066.4|2066.3|2066|2066.7|2066.4|2066.3|2066|40
1609953600000|2021-01-06 17:20:00|2066.5|2066.2|2065.9|2065.6|2066.5|2066.2|2065.8|2065.5|81
1609953610000|2021-01-06 17:20:10|2066|2065.7|2065.4|2065.1|2066|2065.7|2065.4|2065.1|77
1609953620000|2021-01-06 17:20:20|2065.5|2065.2|2065.7|2065.4|2065.7|2065.4|2065.4|2065.1|85
1609953630000|2021-01-06 17:20:30|2065.6|2065.3|2065.6|2065.3|2065.9|2065.6|2065.6|2065.3|31
1609953640000|2021-01-06 17:20:40|2065.7|2065.4|2065.9|2065.6|2066|2065.7|2065.7|2065.4|50
1609953650000|2021-01-06 17:20:50|2066.2|2065.9|2066.6|2066.3|2066.6|2066.3|2066.2|2065.9|37
1609953660000|2021-01-06 17:21:00|2066.2|2065.9|2066.9|2066.6|2067.2|2066.9|2066.2|2065.9|114
1609953670000|2021-01-06 17:21:10|2067|2066.7|2066.5|2066.2|2067|2066.7|2066.5|2066.2|38
1609953680000|2021-01-06 17:21:20|2066.6|2066.3|2066.8|2066.5|2066.9|2066.6|2066.6|2066.3|27
1609953690000|2021-01-06 17:21:30|2066.7|2066.4|2066.5|2066.2|2066.7|2066.4|2066.3|2066|57
1609953700000|2021-01-06 17:21:40|2066.4|2066.1|2066|2065.7|2066.7|2066.4|2066|2065.7|104
1609953710000|2021-01-06 17:21:50|2066.1|2065.8|2065.7|2065.4|2066.2|2065.9|2065.5|2065.2|158
1609953720000|2021-01-06 17:22:00|2065.6|2065.3|2065.2|2064.9|2065.7|2065.4|2064.9|2064.6|328
1609953730000|2021-01-06 17:22:10|2065.3|2065|2065.2|2064.9|2065.3|2065|2065.1|2064.8|54
1609953740000|2021-01-06 17:22:20|2065.1|2064.8|2065.1|2064.8|2065.3|2065|2065|2064.7|28
1609953750000|2021-01-06 17:22:30|2065|2064.7|2065|2064.7|2065.1|2064.8|2064.8|2064.5|81
1609953760000|2021-01-06 17:22:40|2064.8|2064.5|2064.6|2064.3|2065.4|2065.1|2064.6|2064.3|181
1609953770000|2021-01-06 17:22:50|2064.7|2064.4|2064.8|2064.5|2064.8|2064.5|2064.6|2064.3|45
1609953780000|2021-01-06 17:23:00|2064.7|2064.4|2065|2064.7|2065|2064.7|2064.7|2064.4|56
1609953790000|2021-01-06 17:23:10|2064.9|2064.6|2064.8|2064.5|2065|2064.7|2064.7|2064.4|137
1609953800000|2021-01-06 17:23:20|2064.9|2064.6|2064.7|2064.4|2064.9|2064.6|2064.7|2064.4|33
1609953810000|2021-01-06 17:23:30|2064.8|2064.5|2064.1|2063.8|2064.8|2064.5|2064|2063.7|289
1609953820000|2021-01-06 17:23:40|2064.2|2063.9|2063.9|2063.6|2064.3|2064|2063.9|2063.6|48
1609953830000|2021-01-06 17:23:50|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.9|2063.6|35
1609953840000|2021-01-06 17:24:00|2063.8|2063.5|2064|2063.7|2064.1|2063.8|2063.8|2063.5|32
1609953850000|2021-01-06 17:24:10|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.8|2063.5|58
1609953860000|2021-01-06 17:24:20|2063.8|2063.5|2063.8|2063.5|2064|2063.7|2063.6|2063.3|52
1609953870000|2021-01-06 17:24:30|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.8|2063.5|21
1609953880000|2021-01-06 17:24:40|2063.9|2063.6|2063.1|2062.8|2064|2063.7|2063|2062.7|799
1609953890000|2021-01-06 17:24:50|2063|2062.7|2063.5|2063.2|2063.7|2063.4|2063|2062.7|99
1609953900000|2021-01-06 17:25:00|2063.6|2063.3|2063.9|2063.6|2063.9|2063.6|2063.4|2063.1|202
1609953910000|2021-01-06 17:25:10|2064.5|2064.2|2063.6|2063.3|2064.5|2064.2|2063.5|2063.2|314
1609953920000|2021-01-06 17:25:20|2063.4|2063.1|2063.7|2063.4|2064.1|2063.8|2063.1|2062.8|162
1609953930000|2021-01-06 17:25:30|2063.9|2063.6|2063.6|2063.3|2064|2063.7|2063.6|2063.3|39
1609953940000|2021-01-06 17:25:40|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.5|2063.2|46
1609953950000|2021-01-06 17:25:50|2063.7|2063.4|2063.7|2063.4|2063.8|2063.5|2063.4|2063.1|61
1609953960000|2021-01-06 17:26:00|2063.8|2063.5|2063.3|2063|2063.8|2063.5|2063.3|2063|28
1609953970000|2021-01-06 17:26:10|2063.4|2063.1|2063.5|2063.2|2063.7|2063.4|2063.2|2062.9|43
1609953980000|2021-01-06 17:26:20|2063.6|2063.3|2063.2|2062.9|2063.9|2063.6|2063.2|2062.9|30
1609953990000|2021-01-06 17:26:30|2063.3|2063|2063.2|2062.9|2063.4|2063.1|2062.7|2062.4|131
1609954000000|2021-01-06 17:26:40|2063.1|2062.8|2063.5|2063.2|2063.7|2063.4|2063|2062.7|75
1609954010000|2021-01-06 17:26:50|2063.6|2063.3|2063.9|2063.6|2063.9|2063.6|2063.6|2063.3|28
1609954020000|2021-01-06 17:27:00|2063.8|2063.5|2064.2|2063.9|2064.2|2063.9|2063.7|2063.4|43
1609954030000|2021-01-06 17:27:10|2064.1|2063.8|2064.5|2064.2|2064.5|2064.2|2064.1|2063.8|52
1609954040000|2021-01-06 17:27:20|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.4|2064.1|51
1609954050000|2021-01-06 17:27:30|2064.6|2064.3|2064.8|2064.5|2064.9|2064.6|2064.6|2064.3|63
1609954060000|2021-01-06 17:27:40|2064.9|2064.6|2065.4|2065.1|2065.6|2065.3|2064.9|2064.6|64
1609954070000|2021-01-06 17:27:50|2065.5|2065.2|2066|2065.7|2066|2065.7|2065.5|2065.2|100
1609954080000|2021-01-06 17:28:00|2065.9|2065.6|2066|2065.7|2066|2065.7|2065.8|2065.5|65
1609954090000|2021-01-06 17:28:10|2066.1|2065.8|2066.4|2066.1|2066.5|2066.2|2066|2065.7|66
1609954100000|2021-01-06 17:28:20|2066.5|2066.2|2067.4|2067.1|2067.4|2067.1|2066.5|2066.2|235
1609954110000|2021-01-06 17:28:30|2067.3|2067|2067.7|2067.4|2067.7|2067.4|2067.3|2067|82
1609954120000|2021-01-06 17:28:40|2067.8|2067.5|2068|2067.7|2068.1|2067.8|2067.7|2067.4|102
1609954130000|2021-01-06 17:28:50|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068|2067.7|99
1609954140000|2021-01-06 17:29:00|2068|2067.7|2067.8|2067.5|2068|2067.7|2067.5|2067.2|60
1609954150000|2021-01-06 17:29:10|2067.9|2067.6|2067.9|2067.6|2068|2067.7|2067.8|2067.5|27
1609954160000|2021-01-06 17:29:20|2067.8|2067.5|2068.6|2068.3|2068.8|2068.5|2067.8|2067.5|110
1609954170000|2021-01-06 17:29:30|2068.5|2068.2|2068.5|2068.2|2068.7|2068.4|2068.3|2068|35
1609954180000|2021-01-06 17:29:40|2068.1|2067.8|2067.7|2067.4|2068.3|2068|2067.5|2067.2|70
1609954190000|2021-01-06 17:29:50|2067.6|2067.3|2068.3|2068|2068.3|2068|2067.5|2067.2|37
1609954200000|2021-01-06 17:30:00|2068.2|2067.9|2068.4|2068.1|2068.6|2068.3|2067.9|2067.6|71
1609954210000|2021-01-06 17:30:10|2068.3|2068|2067.7|2067.4|2068.6|2068.3|2067.7|2067.4|108
1609954220000|2021-01-06 17:30:20|2067.6|2067.3|2067.8|2067.5|2067.9|2067.6|2067.5|2067.2|31
1609954230000|2021-01-06 17:30:30|2068|2067.7|2067.8|2067.5|2068|2067.7|2067.4|2067.1|70
1609954240000|2021-01-06 17:30:40|2068|2067.7|2068.1|2067.8|2068.2|2067.9|2068|2067.7|19
1609954250000|2021-01-06 17:30:50|2068|2067.7|2068.3|2068|2068.4|2068.1|2067.9|2067.6|86
1609954260000|2021-01-06 17:31:00|2068.4|2068.1|2068.5|2068.2|2068.6|2068.3|2068.2|2067.9|49
1609954270000|2021-01-06 17:31:10|2068.4|2068.1|2068.6|2068.3|2068.6|2068.3|2068.2|2067.9|69
1609954280000|2021-01-06 17:31:20|2068.7|2068.4|2068.9|2068.6|2069|2068.7|2068.6|2068.3|84
1609954290000|2021-01-06 17:31:30|2069|2068.7|2069.3|2069|2069.3|2069|2068.8|2068.5|67
1609954300000|2021-01-06 17:31:40|2068.9|2068.6|2069.2|2068.9|2069.3|2069|2068.9|2068.6|52
1609954310000|2021-01-06 17:31:50|2069.1|2068.8|2068.9|2068.6|2069.1|2068.8|2068.8|2068.5|53
1609954320000|2021-01-06 17:32:00|2069.2|2068.9|2068.8|2068.5|2069.2|2068.9|2068.8|2068.5|78
1609954330000|2021-01-06 17:32:10|2068.7|2068.4|2068.2|2067.9|2068.7|2068.4|2068.2|2067.9|49
1609954340000|2021-01-06 17:32:20|2068|2067.7|2067.5|2067.2|2068.1|2067.8|2067.5|2067.2|47
1609954350000|2021-01-06 17:32:30|2067.6|2067.3|2067.9|2067.6|2067.9|2067.6|2067.4|2067.1|54
1609954360000|2021-01-06 17:32:40|2068|2067.7|2067.7|2067.4|2068|2067.7|2067.6|2067.3|41
1609954370000|2021-01-06 17:32:50|2067.8|2067.5|2067.9|2067.6|2068.2|2067.9|2067.7|2067.4|24
1609954380000|2021-01-06 17:33:00|2067.7|2067.4|2066.2|2065.9|2067.7|2067.4|2066.2|2065.9|87
1609954390000|2021-01-06 17:33:10|2066.1|2065.8|2065.7|2065.4|2066.3|2066|2064.9|2064.6|60
1609954400000|2021-01-06 17:33:20|2065.6|2065.3|2065.5|2065.2|2065.9|2065.6|2065.5|2065.2|79
1609954410000|2021-01-06 17:33:30|2065.7|2065.4|2065.1|2064.8|2065.7|2065.4|2065.1|2064.8|15
1609954420000|2021-01-06 17:33:40|2065.2|2064.9|2065.5|2065.2|2065.7|2065.4|2065.2|2064.9|16
1609954430000|2021-01-06 17:33:50|2065.2|2064.9|2065.5|2065.2|2065.6|2065.3|2065.2|2064.9|27
1609954440000|2021-01-06 17:34:00|2065.4|2065.1|2065.4|2065.1|2065.5|2065.2|2065.3|2065|21
1609954450000|2021-01-06 17:34:10|2065.3|2065|2065.6|2065.3|2065.6|2065.3|2064.9|2064.6|16
1609954460000|2021-01-06 17:34:20|2065.5|2065.2|2066.1|2065.8|2066.1|2065.8|2065.4|2065.1|26
1609954470000|2021-01-06 17:34:30|2066|2065.7|2065.2|2064.9|2066|2065.7|2065.2|2064.9|19
1609954480000|2021-01-06 17:34:40|2065.1|2064.8|2065|2064.7|2065.1|2064.8|2064.7|2064.4|28
1609954490000|2021-01-06 17:34:50|2064.9|2064.6|2064.9|2064.6|2065.3|2065|2064.8|2064.5|37
1609954500000|2021-01-06 17:35:00|2065|2064.7|2065.1|2064.8|2065.2|2064.9|2064.8|2064.5|41
1609954510000|2021-01-06 17:35:10|2065.4|2065.1|2065.5|2065.2|2065.5|2065.2|2065.1|2064.8|12
1609954520000|2021-01-06 17:35:20|2065.6|2065.3|2066.2|2065.9|2066.2|2065.9|2065.6|2065.3|49
1609954530000|2021-01-06 17:35:30|2066.1|2065.8|2066.9|2066.6|2067.2|2066.9|2066|2065.7|292
1609954540000|2021-01-06 17:35:40|2067|2066.7|2067.5|2067.2|2067.7|2067.4|2067|2066.7|99
1609954550000|2021-01-06 17:35:50|2067.4|2067.1|2067|2066.7|2067.5|2067.2|2066.6|2066.3|52
1609954560000|2021-01-06 17:36:00|2066.9|2066.6|2067.1|2066.8|2067.1|2066.8|2066.7|2066.4|57
1609954570000|2021-01-06 17:36:10|2067.2|2066.9|2067.2|2066.9|2067.4|2067.1|2067|2066.7|41
1609954580000|2021-01-06 17:36:20|2067.1|2066.8|2067.1|2066.8|2067.3|2067|2066.9|2066.6|19
1609954590000|2021-01-06 17:36:30|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2066.8|2066.5|28
1609954600000|2021-01-06 17:36:40|2067.2|2066.9|2067.1|2066.8|2067.4|2067.1|2067.1|2066.8|24
1609954610000|2021-01-06 17:36:50|2067.3|2067|2067.7|2067.4|2067.7|2067.4|2067.3|2067|47
1609954620000|2021-01-06 17:37:00|2067.4|2067.1|2068.3|2068|2068.5|2068.2|2067.3|2067|95
1609954630000|2021-01-06 17:37:10|2068.2|2067.9|2067.7|2067.4|2068.3|2068|2067.7|2067.4|26
1609954640000|2021-01-06 17:37:20|2067.8|2067.5|2067.7|2067.4|2067.8|2067.5|2067.5|2067.2|38
1609954650000|2021-01-06 17:37:30|2067.8|2067.5|2067.7|2067.4|2067.8|2067.5|2067.4|2067.1|13
1609954660000|2021-01-06 17:37:40|2067.9|2067.6|2067.5|2067.2|2067.9|2067.6|2067.5|2067.2|29
1609954670000|2021-01-06 17:37:50|2067.3|2067|2067.3|2067|2067.5|2067.2|2067.2|2066.9|13
1609954680000|2021-01-06 17:38:00|2067.2|2066.9|2066.8|2066.5|2067.4|2067.1|2066.6|2066.3|40
1609954690000|2021-01-06 17:38:10|2066.7|2066.4|2066.4|2066.1|2067|2066.7|2066.4|2066.1|42
1609954700000|2021-01-06 17:38:20|2066.5|2066.2|2066.5|2066.2|2066.7|2066.4|2066.4|2066.1|38
1609954710000|2021-01-06 17:38:30|2066.3|2066|2066.3|2066|2066.3|2066|2065.8|2065.5|36
1609954720000|2021-01-06 17:38:40|2066|2065.7|2066.6|2066.3|2066.6|2066.3|2066|2065.7|15
1609954730000|2021-01-06 17:38:50|2066.5|2066.2|2066.6|2066.3|2066.6|2066.3|2066.3|2066|19
1609954740000|2021-01-06 17:39:00|2066.5|2066.2|2067.3|2067|2067.4|2067.1|2066.5|2066.2|79
1609954750000|2021-01-06 17:39:10|2067.6|2067.3|2067.3|2067|2067.6|2067.3|2067.2|2066.9|47
1609954760000|2021-01-06 17:39:20|2067.4|2067.1|2067.6|2067.3|2067.7|2067.4|2067.4|2067.1|33
1609954770000|2021-01-06 17:39:30|2067.4|2067.1|2067.6|2067.3|2067.6|2067.3|2067.2|2066.9|77
1609954780000|2021-01-06 17:39:40|2067.8|2067.5|2067.5|2067.2|2067.8|2067.5|2067.4|2067.1|104
1609954790000|2021-01-06 17:39:50|2067.4|2067.1|2067.5|2067.2|2067.6|2067.3|2067.3|2067|16
1609954800000|2021-01-06 17:40:00|2067.6|2067.3|2067.7|2067.4|2068|2067.7|2067.6|2067.3|79
1609954810000|2021-01-06 17:40:10|2067.6|2067.3|2067.9|2067.6|2068.2|2067.9|2067.6|2067.3|81
1609954820000|2021-01-06 17:40:20|2067.8|2067.5|2068.1|2067.8|2068.3|2068|2067.6|2067.3|36
1609954830000|2021-01-06 17:40:30|2068.2|2067.9|2069.2|2068.9|2069.3|2069|2068.2|2067.9|72
1609954840000|2021-01-06 17:40:40|2068.9|2068.6|2067.9|2067.6|2068.9|2068.6|2067.9|2067.6|50
1609954850000|2021-01-06 17:40:50|2068|2067.7|2068|2067.7|2068.2|2067.9|2067.6|2067.3|50
1609954860000|2021-01-06 17:41:00|2068.1|2067.8|2068.5|2068.2|2068.5|2068.2|2068|2067.7|22
1609954870000|2021-01-06 17:41:10|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.2|2067.9|21
1609954880000|2021-01-06 17:41:20|2068.6|2068.3|2068.7|2068.4|2068.7|2068.4|2068.3|2068|43
1609954890000|2021-01-06 17:41:30|2068.8|2068.5|2068.9|2068.6|2068.9|2068.6|2068.5|2068.2|80
1609954900000|2021-01-06 17:41:40|2068.8|2068.5|2068.9|2068.6|2069|2068.7|2068.7|2068.4|19
1609954910000|2021-01-06 17:41:50|2069|2068.7|2068.9|2068.6|2069|2068.7|2068.7|2068.4|15
1609954920000|2021-01-06 17:42:00|2069|2068.7|2069|2068.7|2069|2068.7|2068.8|2068.5|88
1609954930000|2021-01-06 17:42:10|2069.7|2069.4|2070|2069.7|2070.1|2069.8|2069.7|2069.4|208
1609954940000|2021-01-06 17:42:20|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.6|2069.3|34
1609954950000|2021-01-06 17:42:30|2070.1|2069.8|2070|2069.7|2070.4|2070.1|2070|2069.7|139
1609954960000|2021-01-06 17:42:40|2069.9|2069.6|2070.2|2069.9|2070.2|2069.9|2069.6|2069.3|107
1609954970000|2021-01-06 17:42:50|2070.3|2070|2069.8|2069.5|2070.3|2070|2069.7|2069.4|41
1609954980000|2021-01-06 17:43:00|2069.9|2069.6|2069.7|2069.4|2070.2|2069.9|2069.6|2069.3|35
1609954990000|2021-01-06 17:43:10|2069.6|2069.3|2069.9|2069.6|2070.2|2069.9|2069.6|2069.3|101
1609955000000|2021-01-06 17:43:20|2069.8|2069.5|2070|2069.7|2070|2069.7|2069.8|2069.5|28
1609955010000|2021-01-06 17:43:30|2069.9|2069.6|2069.8|2069.5|2070|2069.7|2069.6|2069.3|99
1609955020000|2021-01-06 17:43:40|2069.7|2069.4|2069.3|2069|2069.7|2069.4|2069.3|2069|30
1609955030000|2021-01-06 17:43:50|2069.4|2069.1|2069.5|2069.2|2069.7|2069.4|2069.4|2069.1|38
1609955040000|2021-01-06 17:44:00|2069.6|2069.3|2069.8|2069.5|2069.9|2069.6|2069.6|2069.3|90
1609955050000|2021-01-06 17:44:10|2069.7|2069.4|2070|2069.7|2070.2|2069.9|2069.7|2069.4|44
1609955060000|2021-01-06 17:44:20|2070.1|2069.8|2070.4|2070.1|2070.4|2070.1|2069.9|2069.6|165
1609955070000|2021-01-06 17:44:30|2070.5|2070.2|2070.3|2070|2070.5|2070.2|2070.2|2069.9|35
1609955080000|2021-01-06 17:44:40|2070.2|2069.9|2070.7|2070.4|2070.7|2070.4|2069.9|2069.6|121
1609955090000|2021-01-06 17:44:50|2070.6|2070.3|2071.1|2070.8|2071.3|2071|2070.5|2070.2|202
1609955100000|2021-01-06 17:45:00|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2070.9|2070.6|75
1609955110000|2021-01-06 17:45:10|2071.1|2070.8|2071.5|2071.2|2071.5|2071.2|2070.7|2070.4|80
1609955120000|2021-01-06 17:45:20|2071.4|2071.1|2071.2|2070.9|2071.5|2071.2|2071.1|2070.8|68
1609955130000|2021-01-06 17:45:30|2071.1|2070.8|2071.5|2071.2|2071.5|2071.2|2071.1|2070.8|44
1609955140000|2021-01-06 17:45:40|2071.4|2071.1|2071.3|2071|2071.6|2071.3|2071.3|2071|49
1609955150000|2021-01-06 17:45:50|2071.5|2071.2|2071.7|2071.4|2071.7|2071.4|2071.5|2071.2|58
1609955160000|2021-01-06 17:46:00|2071.8|2071.5|2071.6|2071.3|2071.8|2071.5|2071.4|2071.1|88
1609955170000|2021-01-06 17:46:10|2071.5|2071.2|2072.1|2071.8|2072.1|2071.8|2071.5|2071.2|292
1609955180000|2021-01-06 17:46:20|2072|2071.7|2071.5|2071.2|2072|2071.7|2071.2|2070.9|98
1609955190000|2021-01-06 17:46:30|2071.4|2071.1|2071.6|2071.3|2072|2071.7|2071.4|2071.1|47
1609955200000|2021-01-06 17:46:40|2071.7|2071.4|2071.4|2071.1|2071.8|2071.5|2071.3|2071|65
1609955210000|2021-01-06 17:46:50|2071.3|2071|2071.2|2070.9|2071.5|2071.2|2071.1|2070.8|42
1609955220000|2021-01-06 17:47:00|2071.3|2071|2070.9|2070.6|2071.4|2071.1|2070.7|2070.4|60
1609955230000|2021-01-06 17:47:10|2070.8|2070.5|2070.6|2070.3|2070.8|2070.5|2070.3|2070|68
1609955240000|2021-01-06 17:47:20|2070.7|2070.4|2070.3|2070|2071|2070.7|2070.3|2070|39
1609955250000|2021-01-06 17:47:30|2070.4|2070.1|2070.2|2069.9|2070.4|2070.1|2069.9|2069.6|47
1609955260000|2021-01-06 17:47:40|2070.4|2070.1|2070.6|2070.3|2070.8|2070.5|2070.4|2070.1|49
1609955270000|2021-01-06 17:47:50|2070.5|2070.2|2070.2|2069.9|2070.7|2070.4|2070.2|2069.9|39
1609955280000|2021-01-06 17:48:00|2070.3|2070|2070.7|2070.4|2070.7|2070.4|2070|2069.7|58
1609955290000|2021-01-06 17:48:10|2070.6|2070.3|2071.4|2071.1|2071.5|2071.2|2070.6|2070.3|79
1609955300000|2021-01-06 17:48:20|2071.3|2071|2071.4|2071.1|2071.5|2071.2|2071.1|2070.8|58
1609955310000|2021-01-06 17:48:30|2071.3|2071|2071.4|2071.1|2071.7|2071.4|2071.1|2070.8|42
1609955320000|2021-01-06 17:48:40|2071.3|2071|2071.6|2071.3|2071.6|2071.3|2071.2|2070.9|46
1609955330000|2021-01-06 17:48:50|2071.8|2071.5|2070.9|2070.6|2071.8|2071.5|2070.9|2070.6|88
1609955340000|2021-01-06 17:49:00|2071|2070.7|2071.5|2071.2|2071.6|2071.3|2070.8|2070.5|49
1609955350000|2021-01-06 17:49:10|2071.4|2071.1|2070.6|2070.3|2071.4|2071.1|2070.5|2070.2|33
1609955360000|2021-01-06 17:49:20|2070.5|2070.2|2070.4|2070.1|2070.7|2070.4|2070.4|2070.1|21
1609955370000|2021-01-06 17:49:30|2070.3|2070|2070.5|2070.2|2070.6|2070.3|2070.3|2070|25
1609955380000|2021-01-06 17:49:40|2070.2|2069.9|2069.9|2069.6|2070.2|2069.9|2069.6|2069.3|57
1609955390000|2021-01-06 17:49:50|2070|2069.7|2069.7|2069.4|2070|2069.7|2069.7|2069.4|20
1609955400000|2021-01-06 17:50:00|2069.8|2069.5|2069.9|2069.6|2070.1|2069.8|2069.8|2069.5|35
1609955410000|2021-01-06 17:50:10|2070.3|2070|2070.2|2069.9|2071|2070.7|2070.2|2069.9|61
1609955420000|2021-01-06 17:50:20|2070.3|2070|2070.6|2070.3|2070.9|2070.6|2070.3|2070|55
1609955430000|2021-01-06 17:50:30|2070.8|2070.5|2071.2|2070.9|2071.2|2070.9|2070.7|2070.4|106
1609955440000|2021-01-06 17:50:40|2071.3|2071|2071.9|2071.6|2071.9|2071.6|2071.3|2071|140
1609955450000|2021-01-06 17:50:50|2072|2071.7|2072.1|2071.8|2072.1|2071.8|2071.6|2071.3|303
1609955460000|2021-01-06 17:51:00|2072.2|2071.9|2071.8|2071.5|2072.2|2071.9|2071.8|2071.5|63
1609955470000|2021-01-06 17:51:10|2071.7|2071.4|2072.1|2071.8|2072.3|2072|2071.7|2071.4|49
1609955480000|2021-01-06 17:51:20|2072.2|2071.9|2072.8|2072.5|2072.8|2072.5|2072.2|2071.9|193
1609955490000|2021-01-06 17:51:30|2072.9|2072.6|2072.7|2072.4|2073.1|2072.8|2072.7|2072.4|86
1609955500000|2021-01-06 17:51:40|2072.5|2072.2|2073.1|2072.8|2073.3|2073|2072.3|2072|194
1609955510000|2021-01-06 17:51:50|2073|2072.7|2073|2072.7|2073.1|2072.8|2072.7|2072.4|67
1609955520000|2021-01-06 17:52:00|2073.2|2072.9|2073.1|2072.8|2073.3|2073|2073|2072.7|83
1609955530000|2021-01-06 17:52:10|2073|2072.7|2072.8|2072.5|2073.1|2072.8|2072.7|2072.4|55
1609955540000|2021-01-06 17:52:20|2072.9|2072.6|2072.7|2072.4|2072.9|2072.6|2072.4|2072.1|55
1609955550000|2021-01-06 17:52:30|2072.9|2072.6|2073.4|2073.1|2073.7|2073.4|2072.8|2072.5|74
1609955560000|2021-01-06 17:52:40|2073.6|2073.3|2073.7|2073.4|2073.8|2073.5|2073.5|2073.2|56
1609955570000|2021-01-06 17:52:50|2074.3|2074|2074|2073.7|2074.5|2074.2|2074|2073.7|275
1609955580000|2021-01-06 17:53:00|2073.8|2073.5|2073.2|2072.9|2073.9|2073.6|2073.2|2072.9|145
1609955590000|2021-01-06 17:53:10|2073.3|2073|2073.4|2073.1|2073.4|2073.1|2073.3|2073|54
1609955600000|2021-01-06 17:53:20|2073.2|2072.9|2073.4|2073.1|2073.4|2073.1|2073.2|2072.9|38
1609955610000|2021-01-06 17:53:30|2073.3|2073|2073.7|2073.4|2073.8|2073.5|2073.3|2073|24
1609955620000|2021-01-06 17:53:40|2074.4|2074.1|2073.7|2073.4|2074.7|2074.4|2073.7|2073.4|233
1609955630000|2021-01-06 17:53:50|2073.8|2073.5|2073.6|2073.3|2073.9|2073.6|2073.6|2073.3|21
1609955640000|2021-01-06 17:54:00|2073.7|2073.4|2073.5|2073.2|2073.8|2073.5|2073.5|2073.2|21
1609955650000|2021-01-06 17:54:10|2073.6|2073.3|2073.5|2073.2|2073.6|2073.3|2073.5|2073.2|15
1609955660000|2021-01-06 17:54:20|2073.7|2073.4|2073.6|2073.3|2073.8|2073.5|2073.5|2073.2|58
1609955670000|2021-01-06 17:54:30|2073.7|2073.4|2074.3|2074|2074.4|2074.1|2073.4|2073.1|254
1609955680000|2021-01-06 17:54:40|2074.2|2073.9|2073.8|2073.5|2074.2|2073.9|2073.8|2073.5|30
1609955690000|2021-01-06 17:54:50|2073.9|2073.6|2074.2|2073.9|2074.3|2074|2073.6|2073.3|240
1609955700000|2021-01-06 17:55:00|2074.3|2074|2074.4|2074.1|2074.9|2074.6|2074|2073.7|114
1609955710000|2021-01-06 17:55:10|2074.1|2073.8|2074.2|2073.9|2074.4|2074.1|2073.9|2073.6|119
1609955720000|2021-01-06 17:55:20|2074|2073.7|2073.8|2073.5|2074|2073.7|2073.5|2073.2|62
1609955730000|2021-01-06 17:55:30|2073.9|2073.6|2073.6|2073.3|2073.9|2073.6|2073.4|2073.1|32
1609955740000|2021-01-06 17:55:40|2073.5|2073.2|2074|2073.7|2074.2|2073.9|2073.3|2073|161
1609955750000|2021-01-06 17:55:50|2074.1|2073.8|2074.1|2073.8|2074.2|2073.9|2074|2073.7|74
1609955760000|2021-01-06 17:56:00|2074.2|2073.9|2073.9|2073.6|2074.4|2074.1|2073.7|2073.4|78
1609955770000|2021-01-06 17:56:10|2073.6|2073.3|2073.7|2073.4|2073.9|2073.6|2073.1|2072.8|405
1609955780000|2021-01-06 17:56:20|2073.5|2073.2|2073|2072.7|2073.5|2073.2|2073|2072.7|57
1609955790000|2021-01-06 17:56:30|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.5|2072.2|62
1609955800000|2021-01-06 17:56:40|2072.8|2072.5|2072.2|2071.9|2072.8|2072.5|2072.2|2071.9|61
1609955810000|2021-01-06 17:56:50|2072.1|2071.8|2071.7|2071.4|2072.1|2071.8|2071.5|2071.2|81
1609955820000|2021-01-06 17:57:00|2071.6|2071.3|2071.4|2071.1|2071.7|2071.4|2071.4|2071.1|100
1609955830000|2021-01-06 17:57:10|2071.5|2071.2|2071.9|2071.6|2071.9|2071.6|2071.5|2071.2|32
1609955840000|2021-01-06 17:57:20|2071.8|2071.5|2071.7|2071.4|2071.8|2071.5|2071.6|2071.3|39
1609955850000|2021-01-06 17:57:30|2071.9|2071.6|2071.8|2071.5|2072|2071.7|2071.7|2071.4|38
1609955860000|2021-01-06 17:57:40|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.7|2071.4|22
1609955870000|2021-01-06 17:57:50|2071.7|2071.4|2071.5|2071.2|2071.7|2071.4|2071.4|2071.1|17
1609955880000|2021-01-06 17:58:00|2071.4|2071.1|2071.7|2071.4|2071.7|2071.4|2071.4|2071.1|14
1609955890000|2021-01-06 17:58:10|2071.6|2071.3|2071.7|2071.4|2071.7|2071.4|2071.6|2071.3|14
1609955900000|2021-01-06 17:58:20|2071.8|2071.5|2071.5|2071.2|2071.8|2071.5|2071.5|2071.2|10
1609955910000|2021-01-06 17:58:30|2071.4|2071.1|2071.7|2071.4|2071.7|2071.4|2071.4|2071.1|27
1609955920000|2021-01-06 17:58:40|2071.6|2071.3|2071.3|2071|2071.6|2071.3|2071.2|2070.9|59
1609955930000|2021-01-06 17:58:50|2071.1|2070.8|2071.9|2071.6|2071.9|2071.6|2071.1|2070.8|56
1609955940000|2021-01-06 17:59:00|2071.7|2071.4|2072.1|2071.8|2072.1|2071.8|2071.6|2071.3|67
1609955950000|2021-01-06 17:59:10|2072.2|2071.9|2071.9|2071.6|2072.2|2071.9|2071.8|2071.5|25
1609955960000|2021-01-06 17:59:20|2071.7|2071.4|2071.5|2071.2|2071.7|2071.4|2071.5|2071.2|9
1609955970000|2021-01-06 17:59:30|2071.4|2071.1|2072|2071.7|2072.1|2071.8|2071.4|2071.1|33
1609955980000|2021-01-06 17:59:40|2071.8|2071.5|2071.7|2071.4|2071.8|2071.5|2071.7|2071.4|12
1609955990000|2021-01-06 17:59:50|2071.8|2071.5|2071.7|2071.4|2071.9|2071.6|2071.7|2071.4|15
1609956000000|2021-01-06 18:00:00|2071.6|2071.3|2071.5|2071.2|2071.9|2071.6|2071.5|2071.2|58
1609956010000|2021-01-06 18:00:10|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.3|2071|33
1609956020000|2021-01-06 18:00:20|2071.8|2071.5|2072.4|2072.1|2072.6|2072.3|2071.7|2071.4|68
1609956030000|2021-01-06 18:00:30|2072.3|2072|2071.9|2071.6|2072.3|2072|2071.8|2071.5|16
1609956040000|2021-01-06 18:00:40|2071.7|2071.4|2071.7|2071.4|2071.9|2071.6|2071.7|2071.4|20
1609956050000|2021-01-06 18:00:50|2071.8|2071.5|2072.1|2071.8|2072.1|2071.8|2071.8|2071.5|14
1609956060000|2021-01-06 18:01:00|2072|2071.7|2071.9|2071.6|2072.2|2071.9|2071.8|2071.5|31
1609956070000|2021-01-06 18:01:10|2071.8|2071.5|2071.7|2071.4|2071.8|2071.5|2071.7|2071.4|8
1609956080000|2021-01-06 18:01:20|2071.4|2071.1|2071.3|2071|2071.5|2071.2|2071.1|2070.8|20
1609956090000|2021-01-06 18:01:30|2071.2|2070.9|2071|2070.7|2071.3|2071|2071|2070.7|24
1609956100000|2021-01-06 18:01:40|2071.1|2070.8|2071.2|2070.9|2071.3|2071|2071|2070.7|47
1609956110000|2021-01-06 18:01:50|2071.3|2071|2071.3|2071|2071.5|2071.2|2071.2|2070.9|27
1609956120000|2021-01-06 18:02:00|2071.2|2070.9|2071.2|2070.9|2071.4|2071.1|2071.2|2070.9|41
1609956130000|2021-01-06 18:02:10|2071.3|2071|2071.1|2070.8|2071.4|2071.1|2071.1|2070.8|43
1609956140000|2021-01-06 18:02:20|2071.2|2070.9|2070.4|2070.1|2071.3|2071|2070.3|2070|75
1609956150000|2021-01-06 18:02:30|2070.3|2070|2070.1|2069.8|2070.5|2070.2|2070.1|2069.8|52
1609956160000|2021-01-06 18:02:40|2070|2069.7|2069.6|2069.3|2070.1|2069.8|2069.6|2069.3|31
1609956170000|2021-01-06 18:02:50|2069.5|2069.2|2069.3|2069|2069.6|2069.3|2069.2|2068.9|73
1609956180000|2021-01-06 18:03:00|2069.2|2068.9|2069.3|2069|2069.4|2069.1|2069|2068.7|69
1609956190000|2021-01-06 18:03:10|2069.2|2068.9|2069.1|2068.8|2069.3|2069|2068.9|2068.6|25
1609956200000|2021-01-06 18:03:20|2069|2068.7|2068.8|2068.5|2069|2068.7|2068.7|2068.4|19
1609956210000|2021-01-06 18:03:30|2068.7|2068.4|2068.8|2068.5|2069.1|2068.8|2068.7|2068.4|37
1609956220000|2021-01-06 18:03:40|2068.7|2068.4|2068.7|2068.4|2068.8|2068.5|2068.7|2068.4|30
1609956230000|2021-01-06 18:03:50|2068.8|2068.5|2069.1|2068.8|2069.1|2068.8|2068.8|2068.5|58
1609956240000|2021-01-06 18:04:00|2069|2068.7|2069.1|2068.8|2069.2|2068.9|2069|2068.7|36
1609956250000|2021-01-06 18:04:10|2069|2068.7|2069.4|2069.1|2069.4|2069.1|2069|2068.7|38
1609956260000|2021-01-06 18:04:20|2069.5|2069.2|2069.9|2069.6|2070|2069.7|2069.4|2069.1|116
1609956270000|2021-01-06 18:04:30|2069.7|2069.4|2069.3|2069|2069.8|2069.5|2069.1|2068.8|75
1609956280000|2021-01-06 18:04:40|2069.2|2068.9|2069.4|2069.1|2069.4|2069.1|2069.1|2068.8|19
1609956290000|2021-01-06 18:04:50|2069.2|2068.9|2068.7|2068.4|2069.2|2068.9|2068.7|2068.4|68
1609956300000|2021-01-06 18:05:00|2068.8|2068.5|2068.8|2068.5|2069.2|2068.9|2068.7|2068.4|128
1609956310000|2021-01-06 18:05:10|2068.7|2068.4|2069.1|2068.8|2069.1|2068.8|2068.7|2068.4|79
1609956320000|2021-01-06 18:05:20|2069|2068.7|2068.8|2068.5|2069|2068.7|2068.7|2068.4|41
1609956330000|2021-01-06 18:05:30|2068.9|2068.6|2069.4|2069.1|2069.4|2069.1|2068.7|2068.4|34
1609956340000|2021-01-06 18:05:40|2069.3|2069|2069.1|2068.8|2069.3|2069|2069|2068.7|42
1609956350000|2021-01-06 18:05:50|2069.2|2068.9|2069.9|2069.6|2070|2069.7|2069|2068.7|133
1609956360000|2021-01-06 18:06:00|2069.7|2069.4|2069.7|2069.4|2069.9|2069.6|2069.5|2069.2|41
1609956370000|2021-01-06 18:06:10|2069.8|2069.5|2069.3|2069|2069.8|2069.5|2069.3|2069|32
1609956380000|2021-01-06 18:06:20|2069.4|2069.1|2069.5|2069.2|2069.6|2069.3|2069.3|2069|44
1609956390000|2021-01-06 18:06:30|2069.6|2069.3|2069.6|2069.3|2069.8|2069.5|2069.6|2069.3|30
1609956400000|2021-01-06 18:06:40|2069.5|2069.2|2069.7|2069.4|2069.8|2069.5|2069.5|2069.2|44
1609956410000|2021-01-06 18:06:50|2069.6|2069.3|2069.4|2069.1|2069.6|2069.3|2069.3|2069|78
1609956420000|2021-01-06 18:07:00|2069.3|2069|2069.3|2069|2069.4|2069.1|2069.3|2069|114
1609956430000|2021-01-06 18:07:10|2069.4|2069.1|2069|2068.7|2069.4|2069.1|2069|2068.7|52
1609956440000|2021-01-06 18:07:20|2068.8|2068.5|2068.7|2068.4|2068.8|2068.5|2068.6|2068.3|35
1609956450000|2021-01-06 18:07:30|2068.6|2068.3|2068.9|2068.6|2068.9|2068.6|2068.5|2068.2|16
1609956460000|2021-01-06 18:07:40|2069|2068.7|2069.5|2069.2|2069.5|2069.2|2069|2068.7|23
1609956470000|2021-01-06 18:07:50|2069.6|2069.3|2070|2069.7|2070.3|2070|2069.6|2069.3|65
1609956480000|2021-01-06 18:08:00|2069.9|2069.6|2069.9|2069.6|2070.1|2069.8|2069.9|2069.6|46
1609956490000|2021-01-06 18:08:10|2070|2069.7|2070.2|2069.9|2070.4|2070.1|2069.6|2069.3|22
1609956500000|2021-01-06 18:08:20|2070.1|2069.8|2069.8|2069.5|2070.2|2069.9|2069.8|2069.5|30
1609956510000|2021-01-06 18:08:30|2069.7|2069.4|2069.8|2069.5|2069.9|2069.6|2069.7|2069.4|88
1609956520000|2021-01-06 18:08:40|2069.9|2069.6|2070|2069.7|2070|2069.7|2069.8|2069.5|19
1609956530000|2021-01-06 18:08:50|2070.1|2069.8|2069.8|2069.5|2070.2|2069.9|2069.8|2069.5|15
1609956540000|2021-01-06 18:09:00|2069.9|2069.6|2070.1|2069.8|2070.1|2069.8|2069.9|2069.6|17
1609956550000|2021-01-06 18:09:10|||||||||4
1609956560000|2021-01-06 18:09:20|2070|2069.7|2070.1|2069.8|2070.1|2069.8|2070|2069.7|43
1609956570000|2021-01-06 18:09:30|2070.2|2069.9|2070.2|2069.9|2070.4|2070.1|2070.1|2069.8|69
1609956580000|2021-01-06 18:09:40|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2069.9|2069.6|58
1609956590000|2021-01-06 18:09:50|2070|2069.7|2070.5|2070.2|2070.5|2070.2|2069.9|2069.6|20
1609956600000|2021-01-06 18:10:00|2070.6|2070.3|2070.9|2070.6|2071.1|2070.8|2070.6|2070.3|151
1609956610000|2021-01-06 18:10:10|2070.8|2070.5|2071.3|2071|2071.4|2071.1|2070.6|2070.3|32
1609956620000|2021-01-06 18:10:20|2071.1|2070.8|2071|2070.7|2071.4|2071.1|2071|2070.7|51
1609956630000|2021-01-06 18:10:30|2071.1|2070.8|2071.5|2071.2|2071.5|2071.2|2071.1|2070.8|70
1609956640000|2021-01-06 18:10:40|2071.6|2071.3|2071.7|2071.4|2072|2071.7|2071.6|2071.3|77
1609956650000|2021-01-06 18:10:50|2071.6|2071.3|2071.8|2071.5|2071.8|2071.5|2071.6|2071.3|12
1609956660000|2021-01-06 18:11:00|2071.7|2071.4|2071.6|2071.3|2071.8|2071.5|2071.5|2071.2|73
1609956670000|2021-01-06 18:11:10|2071.5|2071.2|2071.4|2071.1|2071.7|2071.4|2071.3|2071|38
1609956680000|2021-01-06 18:11:20|2071.3|2071|2071.2|2070.9|2071.3|2071|2071.1|2070.8|37
1609956690000|2021-01-06 18:11:30|2071.3|2071|2071.3|2071|2071.3|2071|2071.2|2070.9|19
1609956700000|2021-01-06 18:11:40|2071.2|2070.9|2070.9|2070.6|2071.4|2071.1|2070.9|2070.6|38
1609956710000|2021-01-06 18:11:50|2070.8|2070.5|2071|2070.7|2071|2070.7|2070.6|2070.3|37
1609956720000|2021-01-06 18:12:00|2071.2|2070.9|2071|2070.7|2071.7|2071.4|2071|2070.7|47
1609956730000|2021-01-06 18:12:10|2071.3|2071|2071.4|2071.1|2071.4|2071.1|2071.1|2070.8|38
1609956740000|2021-01-06 18:12:20|2071.2|2070.9|2071.3|2071|2071.6|2071.3|2071.2|2070.9|39
1609956750000|2021-01-06 18:12:30|2071.1|2070.8|2071.7|2071.4|2071.8|2071.5|2071.1|2070.8|203
1609956760000|2021-01-06 18:12:40|2071.8|2071.5|2072.5|2072.2|2072.7|2072.4|2071.8|2071.5|261
1609956770000|2021-01-06 18:12:50|2072.6|2072.3|2071.9|2071.6|2072.7|2072.4|2071.9|2071.6|108
1609956780000|2021-01-06 18:13:00|2072.1|2071.8|2072.3|2072|2072.3|2072|2071.9|2071.6|40
1609956790000|2021-01-06 18:13:10|2072.2|2071.9|2072|2071.7|2072.5|2072.2|2071.9|2071.6|62
1609956800000|2021-01-06 18:13:20|2072.1|2071.8|2071.8|2071.5|2072.1|2071.8|2071.7|2071.4|109
1609956810000|2021-01-06 18:13:30|2071.4|2071.1|2071.7|2071.4|2071.8|2071.5|2071.4|2071.1|84
1609956820000|2021-01-06 18:13:40|2071.5|2071.2|2071.8|2071.5|2072|2071.7|2071.5|2071.2|144
1609956830000|2021-01-06 18:13:50|2072|2071.7|2071.6|2071.3|2072|2071.7|2071.4|2071.1|91
1609956840000|2021-01-06 18:14:00|2071.7|2071.4|2071.3|2071|2071.7|2071.4|2070.9|2070.6|92
1609956850000|2021-01-06 18:14:10|2071.4|2071.1|2070.9|2070.6|2071.5|2071.2|2070.9|2070.6|30
1609956860000|2021-01-06 18:14:20|2070.8|2070.5|2071|2070.7|2071|2070.7|2070.7|2070.4|28
1609956870000|2021-01-06 18:14:30|2071.1|2070.8|2071.5|2071.2|2071.7|2071.4|2071|2070.7|45
1609956880000|2021-01-06 18:14:40|2071.4|2071.1|2071.3|2071|2071.4|2071.1|2071.1|2070.8|31
1609956890000|2021-01-06 18:14:50|2071.2|2070.9|2071.3|2071|2071.3|2071|2071|2070.7|20
1609956900000|2021-01-06 18:15:00|2071.2|2070.9|2071.5|2071.2|2071.5|2071.2|2071|2070.7|50
1609956910000|2021-01-06 18:15:10|2071.4|2071.1|2072|2071.7|2072.2|2071.9|2071.2|2070.9|229
1609956920000|2021-01-06 18:15:20|2071.9|2071.6|2072.4|2072.1|2072.8|2072.5|2071.7|2071.4|323
1609956930000|2021-01-06 18:15:30|2072.5|2072.2|2072.5|2072.2|2072.8|2072.5|2072.3|2072|82
1609956940000|2021-01-06 18:15:40|2072.4|2072.1|2072.3|2072|2072.5|2072.2|2072.3|2072|42
1609956950000|2021-01-06 18:15:50|2072.4|2072.1|2072.2|2071.9|2072.4|2072.1|2072|2071.7|53
1609956960000|2021-01-06 18:16:00|2072.3|2072|2071.6|2071.3|2072.3|2072|2071.4|2071.1|65
1609956970000|2021-01-06 18:16:10|2071.8|2071.5|2071.6|2071.3|2071.8|2071.5|2071.4|2071.1|31
1609956980000|2021-01-06 18:16:20|2071.5|2071.2|2071.5|2071.2|2071.9|2071.6|2071.4|2071.1|49
1609956990000|2021-01-06 18:16:30|2071.6|2071.3|2071.5|2071.2|2071.7|2071.4|2071.4|2071.1|34
1609957000000|2021-01-06 18:16:40|2071.7|2071.4|2071.5|2071.2|2071.8|2071.5|2071.5|2071.2|45
1609957010000|2021-01-06 18:16:50|2071.2|2070.9|2071.3|2071|2071.4|2071.1|2071.2|2070.9|20
1609957020000|2021-01-06 18:17:00|2071.4|2071.1|2071.5|2071.2|2071.7|2071.4|2071.3|2071|47
1609957030000|2021-01-06 18:17:10|2071.6|2071.3|2071.6|2071.3|2071.8|2071.5|2071.5|2071.2|26
1609957040000|2021-01-06 18:17:20|2071.7|2071.4|2071.5|2071.2|2071.8|2071.5|2071.5|2071.2|44
1609957050000|2021-01-06 18:17:30|2071.4|2071.1|2071.8|2071.5|2071.8|2071.5|2071.3|2071|43
1609957060000|2021-01-06 18:17:40|2071.7|2071.4|2071.9|2071.6|2071.9|2071.6|2071.7|2071.4|17
1609957070000|2021-01-06 18:17:50|2072|2071.7|2071.9|2071.6|2072.2|2071.9|2071.9|2071.6|38
1609957080000|2021-01-06 18:18:00|2072|2071.7|2071.6|2071.3|2072.1|2071.8|2071.6|2071.3|41
1609957090000|2021-01-06 18:18:10|2071.7|2071.4|2071.4|2071.1|2071.7|2071.4|2071.1|2070.8|32
1609957100000|2021-01-06 18:18:20|2071.5|2071.2|2071.3|2071|2071.5|2071.2|2070.9|2070.6|39
1609957110000|2021-01-06 18:18:30|2071.2|2070.9|2071|2070.7|2071.2|2070.9|2071|2070.7|29
1609957120000|2021-01-06 18:18:40|2071.1|2070.8|2071.1|2070.8|2071.2|2070.9|2070.9|2070.6|53
1609957130000|2021-01-06 18:18:50|2071|2070.7|2070.5|2070.2|2071|2070.7|2070.5|2070.2|52
1609957140000|2021-01-06 18:19:00|2070.4|2070.1|2070|2069.7|2070.4|2070.1|2070|2069.7|55
1609957150000|2021-01-06 18:19:10|2069.9|2069.6|2070.4|2070.1|2070.4|2070.1|2069.7|2069.4|58
1609957160000|2021-01-06 18:19:20|2070.3|2070|2070.4|2070.1|2070.5|2070.2|2070.3|2070|39
1609957170000|2021-01-06 18:19:30|2070.3|2070|2070.2|2069.9|2070.5|2070.2|2070.2|2069.9|54
1609957180000|2021-01-06 18:19:40|2070.3|2070|2070.6|2070.3|2070.6|2070.3|2070.3|2070|17
1609957190000|2021-01-06 18:19:50|2070.5|2070.2|2071.1|2070.8|2071.1|2070.8|2070.5|2070.2|57
1609957200000|2021-01-06 18:20:00|2071|2070.7|2071.5|2071.2|2071.5|2071.2|2070.8|2070.5|65
1609957210000|2021-01-06 18:20:10|2071.2|2070.9|2071.2|2070.9|2071.3|2071|2071|2070.7|53
1609957220000|2021-01-06 18:20:20|2071.3|2071|2071.4|2071.1|2071.4|2071.1|2071.2|2070.9|36
1609957230000|2021-01-06 18:20:30|2071.3|2071|2071|2070.7|2071.3|2071|2070.9|2070.6|39
1609957240000|2021-01-06 18:20:40|2070.9|2070.6|2070.9|2070.6|2071|2070.7|2070.8|2070.5|31
1609957250000|2021-01-06 18:20:50|2071.2|2070.9|2071.2|2070.9|2071.4|2071.1|2071.2|2070.9|50
1609957260000|2021-01-06 18:21:00|2071.1|2070.8|2070.8|2070.5|2071.2|2070.9|2070.8|2070.5|95
1609957270000|2021-01-06 18:21:10|2070.7|2070.4|2070.6|2070.3|2070.7|2070.4|2070.3|2070|45
1609957280000|2021-01-06 18:21:20|2070.5|2070.2|2070.7|2070.4|2070.9|2070.6|2070.5|2070.2|55
1609957290000|2021-01-06 18:21:30|2070.6|2070.3|2070.9|2070.6|2070.9|2070.6|2070.5|2070.2|62
1609957300000|2021-01-06 18:21:40|2071|2070.7|2070.7|2070.4|2071.1|2070.8|2070.6|2070.3|75
1609957310000|2021-01-06 18:21:50|2070.8|2070.5|2071.1|2070.8|2071.1|2070.8|2070.8|2070.5|34
1609957320000|2021-01-06 18:22:00|2071.2|2070.9|2071.8|2071.5|2071.8|2071.5|2071.2|2070.9|89
1609957330000|2021-01-06 18:22:10|2071.9|2071.6|2072.5|2072.2|2072.5|2072.2|2071.9|2071.6|73
1609957340000|2021-01-06 18:22:20|2072.6|2072.3|2073.2|2072.9|2073.2|2072.9|2072.4|2072.1|71
1609957350000|2021-01-06 18:22:30|2073.3|2073|2073.5|2073.2|2073.6|2073.3|2073.2|2072.9|78
1609957360000|2021-01-06 18:22:40|2073.4|2073.1|2073.5|2073.2|2073.6|2073.3|2073.1|2072.8|51
1609957370000|2021-01-06 18:22:50|2073.4|2073.1|2073.8|2073.5|2073.8|2073.5|2073.3|2073|65
1609957380000|2021-01-06 18:23:00|2073.9|2073.6|2074.4|2074.1|2074.7|2074.4|2073.9|2073.6|275
1609957390000|2021-01-06 18:23:10|2074.6|2074.3|2074.4|2074.1|2074.7|2074.4|2074.3|2074|64
1609957400000|2021-01-06 18:23:20|2074.3|2074|2073.9|2073.6|2074.5|2074.2|2073.6|2073.3|106
1609957410000|2021-01-06 18:23:30|2073.8|2073.5|2073.8|2073.5|2074.1|2073.8|2073.4|2073.1|134
1609957420000|2021-01-06 18:23:40|2074|2073.7|2073.9|2073.6|2074.2|2073.9|2073.9|2073.6|106
1609957430000|2021-01-06 18:23:50|2074|2073.7|2074|2073.7|2074.1|2073.8|2073.9|2073.6|51
1609957440000|2021-01-06 18:24:00|2073.9|2073.6|2074|2073.7|2074.1|2073.8|2073.9|2073.6|30
1609957450000|2021-01-06 18:24:10|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.5|2073.2|34
1609957460000|2021-01-06 18:24:20|2073.7|2073.4|2073.3|2073|2073.8|2073.5|2073.3|2073|19
1609957470000|2021-01-06 18:24:30|2073.2|2072.9|2073.2|2072.9|2073.3|2073|2073.1|2072.8|28
1609957480000|2021-01-06 18:24:40|2073|2072.7|2073.4|2073.1|2073.7|2073.4|2073|2072.7|34
1609957490000|2021-01-06 18:24:50|2073.3|2073|2073.2|2072.9|2073.4|2073.1|2073.2|2072.9|41
1609957500000|2021-01-06 18:25:00|2073.3|2073|2073.1|2072.8|2073.4|2073.1|2073|2072.7|63
1609957510000|2021-01-06 18:25:10|2072.9|2072.6|2073.3|2073|2073.4|2073.1|2072.9|2072.6|84
1609957520000|2021-01-06 18:25:20|2073.2|2072.9|2072.5|2072.2|2073.2|2072.9|2072.5|2072.2|51
1609957530000|2021-01-06 18:25:30|2072.6|2072.3|2072.8|2072.5|2073.1|2072.8|2072.6|2072.3|87
1609957540000|2021-01-06 18:25:40|2072.9|2072.6|2072.9|2072.6|2073.1|2072.8|2072.9|2072.6|29
1609957550000|2021-01-06 18:25:50|2073|2072.7|2072.4|2072.1|2073|2072.7|2072.4|2072.1|55
1609957560000|2021-01-06 18:26:00|2072.5|2072.2|2072.3|2072|2072.7|2072.4|2072.2|2071.9|33
1609957570000|2021-01-06 18:26:10|2072.2|2071.9|2072.4|2072.1|2072.4|2072.1|2072.1|2071.8|26
1609957580000|2021-01-06 18:26:20|2072.3|2072|2072.4|2072.1|2072.4|2072.1|2072.2|2071.9|31
1609957590000|2021-01-06 18:26:30|2072.5|2072.2|2072.7|2072.4|2072.7|2072.4|2072.4|2072.1|22
1609957600000|2021-01-06 18:26:40|2072.8|2072.5|2072.6|2072.3|2073|2072.7|2072.5|2072.2|72
1609957610000|2021-01-06 18:26:50|2072.5|2072.2|2071.8|2071.5|2072.5|2072.2|2071.6|2071.3|64
1609957620000|2021-01-06 18:27:00|2071.9|2071.6|2072.2|2071.9|2072.3|2072|2071.7|2071.4|65
1609957630000|2021-01-06 18:27:10|2072.3|2072|2072.6|2072.3|2072.6|2072.3|2072.3|2072|37
1609957640000|2021-01-06 18:27:20|2072.5|2072.2|2072.9|2072.6|2072.9|2072.6|2072.3|2072|52
1609957650000|2021-01-06 18:27:30|2073|2072.7|2072.9|2072.6|2073|2072.7|2072.8|2072.5|46
1609957660000|2021-01-06 18:27:40|2072.7|2072.4|2072.7|2072.4|2072.8|2072.5|2072.5|2072.2|19
1609957670000|2021-01-06 18:27:50|2072.8|2072.5|2072.9|2072.6|2073|2072.7|2072.8|2072.5|17
1609957680000|2021-01-06 18:28:00|2073.1|2072.8|2072.3|2072|2073.2|2072.9|2072.3|2072|45
1609957690000|2021-01-06 18:28:10|2072.4|2072.1|2072.6|2072.3|2072.9|2072.6|2072.4|2072.1|35
1609957700000|2021-01-06 18:28:20|2073.2|2072.9|2073.1|2072.8|2073.2|2072.9|2073|2072.7|168
1609957710000|2021-01-06 18:28:30|2073|2072.7|2073.3|2073|2073.3|2073|2073|2072.7|24
1609957720000|2021-01-06 18:28:40|2073.4|2073.1|2072.9|2072.6|2073.4|2073.1|2072.9|2072.6|21
1609957730000|2021-01-06 18:28:50|2072.8|2072.5|2072.9|2072.6|2073|2072.7|2072.8|2072.5|26
1609957740000|2021-01-06 18:29:00|2072.7|2072.4|2073.1|2072.8|2073.1|2072.8|2072.7|2072.4|82
1609957750000|2021-01-06 18:29:10|2073|2072.7|2073.1|2072.8|2073.1|2072.8|2072.8|2072.5|52
1609957760000|2021-01-06 18:29:20|2073.2|2072.9|2072.9|2072.6|2073.2|2072.9|2072.9|2072.6|13
1609957770000|2021-01-06 18:29:30|2072.7|2072.4|2072.3|2072|2072.8|2072.5|2072.3|2072|53
1609957780000|2021-01-06 18:29:40|2072.4|2072.1|2072.5|2072.2|2072.5|2072.2|2072.3|2072|24
1609957790000|2021-01-06 18:29:50|2072.6|2072.3|2072.6|2072.3|2072.7|2072.4|2072.3|2072|58
1609957800000|2021-01-06 18:30:00|2072.7|2072.4|2073.2|2072.9|2073.2|2072.9|2072.7|2072.4|61
1609957810000|2021-01-06 18:30:10|2073.1|2072.8|2073.6|2073.3|2073.8|2073.5|2073.1|2072.8|75
1609957820000|2021-01-06 18:30:20|2073.7|2073.4|2074.2|2073.9|2074.2|2073.9|2073.7|2073.4|47
1609957830000|2021-01-06 18:30:30|2074.3|2074|2074.8|2074.5|2075|2074.7|2074.3|2074|100
1609957840000|2021-01-06 18:30:40|2074.7|2074.4|2074.3|2074|2074.7|2074.4|2074.2|2073.9|51
1609957850000|2021-01-06 18:30:50|2074.2|2073.9|2073.8|2073.5|2074.4|2074.1|2073.8|2073.5|40
1609957860000|2021-01-06 18:31:00|2073.7|2073.4|2073.4|2073.1|2073.7|2073.4|2073|2072.7|54
1609957870000|2021-01-06 18:31:10|2073.6|2073.3|2073.8|2073.5|2073.8|2073.5|2073.6|2073.3|29
1609957880000|2021-01-06 18:31:20|2073.9|2073.6|2074.3|2074|2074.4|2074.1|2073.8|2073.5|23
1609957890000|2021-01-06 18:31:30|2074.4|2074.1|2074.5|2074.2|2074.6|2074.3|2074.3|2074|50
1609957900000|2021-01-06 18:31:40|2074.6|2074.3|2074.4|2074.1|2074.7|2074.4|2074.4|2074.1|86
1609957910000|2021-01-06 18:31:50|2074.3|2074|2073.8|2073.5|2074.3|2074|2073.8|2073.5|58
1609957920000|2021-01-06 18:32:00|2074|2073.7|2073.8|2073.5|2074.2|2073.9|2073.8|2073.5|53
1609957930000|2021-01-06 18:32:10|2073.6|2073.3|2073.5|2073.2|2073.8|2073.5|2073.5|2073.2|24
1609957940000|2021-01-06 18:32:20|2073.4|2073.1|2073.7|2073.4|2073.7|2073.4|2073.4|2073.1|34
1609957950000|2021-01-06 18:32:30|2073.6|2073.3|2073.3|2073|2073.6|2073.3|2073.3|2073|23
1609957960000|2021-01-06 18:32:40|2073.4|2073.1|2073.3|2073|2073.4|2073.1|2073.2|2072.9|12
1609957970000|2021-01-06 18:32:50|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.3|2073|81
1609957980000|2021-01-06 18:33:00|2073.5|2073.2|2073.7|2073.4|2073.8|2073.5|2073.2|2072.9|48
1609957990000|2021-01-06 18:33:10|2073.8|2073.5|2073.7|2073.4|2073.9|2073.6|2073.7|2073.4|59
1609958000000|2021-01-06 18:33:20|2073.6|2073.3|2073.3|2073|2073.6|2073.3|2073.2|2072.9|33
1609958010000|2021-01-06 18:33:30|2073.2|2072.9|2073.1|2072.8|2073.2|2072.9|2072.9|2072.6|36
1609958020000|2021-01-06 18:33:40|2073|2072.7|2072.6|2072.3|2073|2072.7|2072.3|2072|142
1609958030000|2021-01-06 18:33:50|2072.7|2072.4|2072.9|2072.6|2072.9|2072.6|2072.3|2072|86
1609958040000|2021-01-06 18:34:00|2073|2072.7|2073|2072.7|2073.2|2072.9|2072.9|2072.6|48
1609958050000|2021-01-06 18:34:10|2073.1|2072.8|2073|2072.7|2073.2|2072.9|2072.9|2072.6|18
1609958060000|2021-01-06 18:34:20|2072.9|2072.6|2072.6|2072.3|2073|2072.7|2072.6|2072.3|29
1609958070000|2021-01-06 18:34:30|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.4|2072.1|30
1609958080000|2021-01-06 18:34:40|2072.7|2072.4|2072.9|2072.6|2072.9|2072.6|2072.6|2072.3|27
1609958090000|2021-01-06 18:34:50|2072.8|2072.5|2072.5|2072.2|2072.8|2072.5|2072.4|2072.1|44
1609958100000|2021-01-06 18:35:00|2072.6|2072.3|2072.1|2071.8|2072.6|2072.3|2072.1|2071.8|49
1609958110000|2021-01-06 18:35:10|2072.3|2072|2072.5|2072.2|2072.5|2072.2|2072.1|2071.8|54
1609958120000|2021-01-06 18:35:20|2072.6|2072.3|2073.4|2073.1|2073.4|2073.1|2072.4|2072.1|59
1609958130000|2021-01-06 18:35:30|2073.3|2073|2073.5|2073.2|2073.7|2073.4|2073.3|2073|94
1609958140000|2021-01-06 18:35:40|2073.6|2073.3|2073.3|2073|2073.8|2073.5|2073.2|2072.9|59
1609958150000|2021-01-06 18:35:50|2073.4|2073.1|2072.6|2072.3|2073.5|2073.2|2072.6|2072.3|26
1609958160000|2021-01-06 18:36:00|2072.7|2072.4|2073.3|2073|2073.3|2073|2072.7|2072.4|43
1609958170000|2021-01-06 18:36:10|2073.4|2073.1|2073.4|2073.1|2073.5|2073.2|2073.2|2072.9|26
1609958180000|2021-01-06 18:36:20|2073.5|2073.2|2073.8|2073.5|2073.8|2073.5|2073.3|2073|51
1609958190000|2021-01-06 18:36:30|2073.6|2073.3|2073.7|2073.4|2073.8|2073.5|2073.6|2073.3|73
1609958200000|2021-01-06 18:36:40|2073.8|2073.5|2074|2073.7|2074.1|2073.8|2073.8|2073.5|50
1609958210000|2021-01-06 18:36:50|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2073.7|2073.4|54
1609958220000|2021-01-06 18:37:00|2074.1|2073.8|2074.6|2074.3|2074.6|2074.3|2073.8|2073.5|92
1609958230000|2021-01-06 18:37:10|2074.8|2074.5|2075.1|2074.8|2075.1|2074.8|2074.6|2074.3|115
1609958240000|2021-01-06 18:37:20|2075|2074.7|2074.9|2074.6|2075.2|2074.9|2074.8|2074.5|58
1609958250000|2021-01-06 18:37:30|2075|2074.7|2074.9|2074.6|2075|2074.7|2074.8|2074.5|73
1609958260000|2021-01-06 18:37:40|2075|2074.7|2074.7|2074.4|2075|2074.7|2074.7|2074.4|38
1609958270000|2021-01-06 18:37:50|2074.6|2074.3|2074.8|2074.5|2074.8|2074.5|2074.3|2074|42
1609958280000|2021-01-06 18:38:00|2074.7|2074.4|2074.2|2073.9|2074.7|2074.4|2074.2|2073.9|50
1609958290000|2021-01-06 18:38:10|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2073.9|2073.6|55
1609958300000|2021-01-06 18:38:20|2074.3|2074|2074.5|2074.2|2074.6|2074.3|2074.2|2073.9|39
1609958310000|2021-01-06 18:38:30|2074.6|2074.3|2075.2|2074.9|2075.2|2074.9|2074.6|2074.3|58
1609958320000|2021-01-06 18:38:40|2075.1|2074.8|2075|2074.7|2075.1|2074.8|2075|2074.7|31
1609958330000|2021-01-06 18:38:50|2075.1|2074.8|2074.8|2074.5|2075.1|2074.8|2074.7|2074.4|40
1609958340000|2021-01-06 18:39:00|2074.9|2074.6|2075.4|2075.1|2075.4|2075.1|2074.8|2074.5|50
1609958350000|2021-01-06 18:39:10|2075.5|2075.2|2075.8|2075.5|2075.8|2075.5|2075.5|2075.2|153
1609958360000|2021-01-06 18:39:20|2075.7|2075.4|2075.9|2075.6|2076.1|2075.8|2075.6|2075.3|76
1609958370000|2021-01-06 18:39:30|2076|2075.7|2076|2075.7|2076.1|2075.8|2075.9|2075.6|56
1609958380000|2021-01-06 18:39:40|2075.9|2075.6|2075.4|2075.1|2075.9|2075.6|2075.4|2075.1|74
1609958390000|2021-01-06 18:39:50|2075.5|2075.2|2075.5|2075.2|2075.6|2075.3|2075.5|2075.2|26
1609958400000|2021-01-06 18:40:00|2075.6|2075.3|2075.9|2075.6|2075.9|2075.6|2075.5|2075.2|133
1609958410000|2021-01-06 18:40:10|2076|2075.7|2076.1|2075.8|2076.3|2076|2076|2075.7|318
1609958420000|2021-01-06 18:40:20|2076.2|2075.9|2076.8|2076.5|2076.8|2076.5|2076|2075.7|125
1609958430000|2021-01-06 18:40:30|2076.9|2076.6|2077|2076.7|2077|2076.7|2076.6|2076.3|105
1609958440000|2021-01-06 18:40:40|2077.1|2076.8|2077.4|2077.1|2077.5|2077.2|2077.1|2076.8|108
1609958450000|2021-01-06 18:40:50|2077.3|2077|2077.3|2077|2077.6|2077.3|2076.9|2076.6|142
1609958460000|2021-01-06 18:41:00|2077.4|2077.1|2077.5|2077.2|2077.6|2077.3|2077.3|2077|86
1609958470000|2021-01-06 18:41:10|2077.4|2077.1|2077.9|2077.6|2078|2077.7|2077.4|2077.1|60
1609958480000|2021-01-06 18:41:20|2077.8|2077.5|2077.8|2077.5|2078|2077.7|2077.7|2077.4|53
1609958490000|2021-01-06 18:41:30|2077.9|2077.6|2078.8|2078.5|2078.9|2078.6|2077.9|2077.6|131
1609958500000|2021-01-06 18:41:40|2078.9|2078.6|2077.7|2077.4|2078.9|2078.6|2077.6|2077.3|147
1609958510000|2021-01-06 18:41:50|2077.6|2077.3|2077.7|2077.4|2078.1|2077.8|2077.6|2077.3|69
1609958520000|2021-01-06 18:42:00|2077.6|2077.3|2077.4|2077.1|2077.6|2077.3|2077.3|2077|86
1609958530000|2021-01-06 18:42:10|2077.3|2077|2077.4|2077.1|2077.5|2077.2|2077|2076.7|49
1609958540000|2021-01-06 18:42:20|2077.5|2077.2|2078.2|2077.9|2078.3|2078|2077.5|2077.2|74
1609958550000|2021-01-06 18:42:30|2078.3|2078|2077.9|2077.6|2078.4|2078.1|2077.9|2077.6|93
1609958560000|2021-01-06 18:42:40|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.5|2077.2|59
1609958570000|2021-01-06 18:42:50|2077.8|2077.5|2078.5|2078.2|2078.8|2078.5|2077.8|2077.5|249
1609958580000|2021-01-06 18:43:00|2078.6|2078.3|2079.1|2078.8|2079.1|2078.8|2078.2|2077.9|201
1609958590000|2021-01-06 18:43:10|2078.8|2078.5|2078.4|2078.1|2079.1|2078.8|2078.4|2078.1|95
1609958600000|2021-01-06 18:43:20|2078.5|2078.2|2079|2078.7|2079.1|2078.8|2078.5|2078.2|71
1609958610000|2021-01-06 18:43:30|2079.1|2078.8|2078.7|2078.4|2079.3|2079|2078.7|2078.4|102
1609958620000|2021-01-06 18:43:40|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.5|2078.2|125
1609958630000|2021-01-06 18:43:50|2079|2078.7|2079.5|2079.2|2079.5|2079.2|2078.8|2078.5|196
1609958640000|2021-01-06 18:44:00|2079.4|2079.1|2081.1|2080.8|2081.3|2081|2079.4|2079.1|386
1609958650000|2021-01-06 18:44:10|2081.2|2080.9|2080.3|2080|2081.3|2081|2080.2|2079.9|112
1609958660000|2021-01-06 18:44:20|2080.5|2080.2|2080.3|2080|2080.8|2080.5|2080.2|2079.9|95
1609958670000|2021-01-06 18:44:30|2080.2|2079.9|2080.2|2079.9|2080.3|2080|2080.1|2079.8|79
1609958680000|2021-01-06 18:44:40|2080.3|2080|2079.5|2079.2|2080.3|2080|2079.2|2078.9|83
1609958690000|2021-01-06 18:44:50|2079.6|2079.3|2079.8|2079.5|2080.2|2079.9|2079.5|2079.2|83
1609958700000|2021-01-06 18:45:00|2079.9|2079.6|2079.9|2079.6|2080.3|2080|2079.9|2079.6|55
1609958710000|2021-01-06 18:45:10|2080|2079.7|2080.4|2080.1|2080.6|2080.3|2079.7|2079.4|60
1609958720000|2021-01-06 18:45:20|2080.5|2080.2|2080.5|2080.2|2080.8|2080.5|2080.3|2080|118
1609958730000|2021-01-06 18:45:30|2080.6|2080.3|2080.8|2080.5|2080.8|2080.5|2080.5|2080.2|35
1609958740000|2021-01-06 18:45:40|2080.7|2080.4|2080.3|2080|2080.8|2080.5|2080.2|2079.9|57
1609958750000|2021-01-06 18:45:50|2080.5|2080.2|2080|2079.7|2080.5|2080.2|2080|2079.7|65
1609958760000|2021-01-06 18:46:00|2079.9|2079.6|2080.1|2079.8|2080.4|2080.1|2079.8|2079.5|45
1609958770000|2021-01-06 18:46:10|2080.2|2079.9|2080.3|2080|2080.4|2080.1|2080|2079.7|112
1609958780000|2021-01-06 18:46:20|2080.2|2079.9|2079.2|2078.9|2080.2|2079.9|2078.9|2078.6|93
1609958790000|2021-01-06 18:46:30|2079.1|2078.8|2079.3|2079|2079.5|2079.2|2079.1|2078.8|50
1609958800000|2021-01-06 18:46:40|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2078.7|2078.4|100
1609958810000|2021-01-06 18:46:50|2079|2078.7|2079.4|2079.1|2079.4|2079.1|2079|2078.7|48
1609958820000|2021-01-06 18:47:00|2079.5|2079.2|2079.4|2079.1|2079.6|2079.3|2079.3|2079|64
1609958830000|2021-01-06 18:47:10|2079.3|2079|2079.3|2079|2079.4|2079.1|2079.1|2078.8|52
1609958840000|2021-01-06 18:47:20|2079.5|2079.2|2079.5|2079.2|2079.6|2079.3|2079.3|2079|86
1609958850000|2021-01-06 18:47:30|2079.2|2078.9|2078.4|2078.1|2079.3|2079|2078.4|2078.1|89
1609958860000|2021-01-06 18:47:40|2078.1|2077.8|2079.1|2078.8|2079.2|2078.9|2077.9|2077.6|100
1609958870000|2021-01-06 18:47:50|2079.2|2078.9|2079.1|2078.8|2079.3|2079|2079|2078.7|50
1609958880000|2021-01-06 18:48:00|2078.8|2078.5|2079|2078.7|2079.1|2078.8|2078.7|2078.4|50
1609958890000|2021-01-06 18:48:10|2078.9|2078.6|2078.7|2078.4|2079.3|2079|2078.7|2078.4|99
1609958900000|2021-01-06 18:48:20|2078.5|2078.2|2078.3|2078|2078.6|2078.3|2078.2|2077.9|50
1609958910000|2021-01-06 18:48:30|2078.5|2078.2|2078.3|2078|2078.6|2078.3|2078.2|2077.9|52
1609958920000|2021-01-06 18:48:40|2078.2|2077.9|2077.9|2077.6|2078.4|2078.1|2077.9|2077.6|41
1609958930000|2021-01-06 18:48:50|2078.1|2077.8|2077.8|2077.5|2078.1|2077.8|2077.7|2077.4|36
1609958940000|2021-01-06 18:49:00|2077.5|2077.2|2077.5|2077.2|2077.7|2077.4|2077.2|2076.9|104
1609958950000|2021-01-06 18:49:10|2077.6|2077.3|2077.4|2077.1|2077.7|2077.4|2077.4|2077.1|37
1609958960000|2021-01-06 18:49:20|2077.5|2077.2|2077|2076.7|2077.5|2077.2|2076.9|2076.6|59
1609958970000|2021-01-06 18:49:30|2076.9|2076.6|2077.8|2077.5|2077.8|2077.5|2076.9|2076.6|61
1609958980000|2021-01-06 18:49:40|2078|2077.7|2078.2|2077.9|2078.4|2078.1|2078|2077.7|88
1609958990000|2021-01-06 18:49:50|2078|2077.7|2077.9|2077.6|2078.1|2077.8|2077.8|2077.5|50
1609959000000|2021-01-06 18:50:00|2078|2077.7|2077.8|2077.5|2078|2077.7|2077.7|2077.4|57
1609959010000|2021-01-06 18:50:10|2077.9|2077.6|2078.5|2078.2|2078.5|2078.2|2077.8|2077.5|93
1609959020000|2021-01-06 18:50:20|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.1|2077.8|69
1609959030000|2021-01-06 18:50:30|2078.3|2078|2078.8|2078.5|2078.8|2078.5|2078.2|2077.9|47
1609959040000|2021-01-06 18:50:40|2078.7|2078.4|2078.5|2078.2|2078.8|2078.5|2078.5|2078.2|39
1609959050000|2021-01-06 18:50:50|2078.6|2078.3|2078.9|2078.6|2079.1|2078.8|2078.6|2078.3|80
1609959060000|2021-01-06 18:51:00|2079|2078.7|2079.6|2079.3|2079.7|2079.4|2078.9|2078.6|66
1609959070000|2021-01-06 18:51:10|2079.5|2079.2|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|39
1609959080000|2021-01-06 18:51:20|2079.3|2079|2078.8|2078.5|2079.3|2079|2078.6|2078.3|66
1609959090000|2021-01-06 18:51:30|2078.9|2078.6|2078.9|2078.6|2079.1|2078.8|2078.7|2078.4|58
1609959100000|2021-01-06 18:51:40|2078.8|2078.5|2079|2078.7|2079|2078.7|2078.8|2078.5|32
1609959110000|2021-01-06 18:51:50|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.5|2078.2|137
1609959120000|2021-01-06 18:52:00|2078.8|2078.5|2077.9|2077.6|2078.9|2078.6|2077.9|2077.6|91
1609959130000|2021-01-06 18:52:10|2078|2077.7|2077.8|2077.5|2078.1|2077.8|2077.8|2077.5|39
1609959140000|2021-01-06 18:52:20|2077.9|2077.6|2078.2|2077.9|2078.2|2077.9|2077.9|2077.6|50
1609959150000|2021-01-06 18:52:30|2078.1|2077.8|2078.6|2078.3|2078.6|2078.3|2077.9|2077.6|49
1609959160000|2021-01-06 18:52:40|2078.5|2078.2|2078.9|2078.6|2078.9|2078.6|2078.5|2078.2|47
1609959170000|2021-01-06 18:52:50|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.6|2078.3|23
1609959180000|2021-01-06 18:53:00|2078.6|2078.3|2079.3|2079|2079.4|2079.1|2078.6|2078.3|69
1609959190000|2021-01-06 18:53:10|2079.1|2078.8|2078.4|2078.1|2079.2|2078.9|2078.4|2078.1|49
1609959200000|2021-01-06 18:53:20|2078.5|2078.2|2078|2077.7|2078.5|2078.2|2077.9|2077.6|56
1609959210000|2021-01-06 18:53:30|2077.9|2077.6|2078.3|2078|2078.3|2078|2077.9|2077.6|31
1609959220000|2021-01-06 18:53:40|2078.4|2078.1|2078.1|2077.8|2078.4|2078.1|2078.1|2077.8|32
1609959230000|2021-01-06 18:53:50|2078|2077.7|2078|2077.7|2078.1|2077.8|2078|2077.7|16
1609959240000|2021-01-06 18:54:00|2078.2|2077.9|2077.9|2077.6|2078.2|2077.9|2077.7|2077.4|54
1609959250000|2021-01-06 18:54:10|2077.8|2077.5|2077.6|2077.3|2077.9|2077.6|2077.6|2077.3|24
1609959260000|2021-01-06 18:54:20|2077.7|2077.4|2076.8|2076.5|2077.7|2077.4|2076.8|2076.5|71
1609959270000|2021-01-06 18:54:30|2076.7|2076.4|2076.8|2076.5|2076.8|2076.5|2076.5|2076.2|31
1609959280000|2021-01-06 18:54:40|2076.7|2076.4|2076.6|2076.3|2076.7|2076.4|2076.5|2076.2|38
1609959290000|2021-01-06 18:54:50|2076.7|2076.4|2076.8|2076.5|2076.8|2076.5|2076.6|2076.3|49
1609959300000|2021-01-06 18:55:00|2076.7|2076.4|2076.7|2076.4|2076.8|2076.5|2076.4|2076.1|83
1609959310000|2021-01-06 18:55:10|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.5|2076.2|64
1609959320000|2021-01-06 18:55:20|2076.9|2076.6|2077.2|2076.9|2077.4|2077.1|2076.8|2076.5|83
1609959330000|2021-01-06 18:55:30|2077.3|2077|2077.3|2077|2077.5|2077.2|2077.3|2077|21
1609959340000|2021-01-06 18:55:40|2077.4|2077.1|2077.4|2077.1|2077.7|2077.4|2077.4|2077.1|60
1609959350000|2021-01-06 18:55:50|2077.3|2077|2077.3|2077|2077.5|2077.2|2077.2|2076.9|48
1609959360000|2021-01-06 18:56:00|2077.2|2076.9|2077.4|2077.1|2077.6|2077.3|2077.2|2076.9|32
1609959370000|2021-01-06 18:56:10|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.1|2076.8|44
1609959380000|2021-01-06 18:56:20|2077.6|2077.3|2077.9|2077.6|2078|2077.7|2077.6|2077.3|88
1609959390000|2021-01-06 18:56:30|2078|2077.7|2078.3|2078|2078.3|2078|2077.9|2077.6|58
1609959400000|2021-01-06 18:56:40|2078.4|2078.1|2078.2|2077.9|2078.4|2078.1|2078.2|2077.9|39
1609959410000|2021-01-06 18:56:50|2078.3|2078|2078.5|2078.2|2078.5|2078.2|2078.3|2078|26
1609959420000|2021-01-06 18:57:00|2078.4|2078.1|2077.6|2077.3|2078.4|2078.1|2077.5|2077.2|64
1609959430000|2021-01-06 18:57:10|2077.4|2077.1|2077.1|2076.8|2077.4|2077.1|2077|2076.7|57
1609959440000|2021-01-06 18:57:20|2077|2076.7|2076.3|2076|2077|2076.7|2076.3|2076|59
1609959450000|2021-01-06 18:57:30|2076.2|2075.9|2076.2|2075.9|2076.3|2076|2076.2|2075.9|20
1609959460000|2021-01-06 18:57:40|2076.3|2076|2076.3|2076|2076.4|2076.1|2076.2|2075.9|41
1609959470000|2021-01-06 18:57:50|2076.5|2076.2|2076.3|2076|2076.6|2076.3|2076.2|2075.9|62
1609959480000|2021-01-06 18:58:00|2076.4|2076.1|2075.8|2075.5|2076.4|2076.1|2075.8|2075.5|46
1609959490000|2021-01-06 18:58:10|2075.7|2075.4|2075.8|2075.5|2075.8|2075.5|2075.6|2075.3|34
1609959500000|2021-01-06 18:58:20|2075.7|2075.4|2075.8|2075.5|2076.1|2075.8|2075.6|2075.3|73
1609959510000|2021-01-06 18:58:30|2075.7|2075.4|2075.4|2075.1|2075.7|2075.4|2075.4|2075.1|38
1609959520000|2021-01-06 18:58:40|2075.3|2075|2075.2|2074.9|2075.3|2075|2075.2|2074.9|57
1609959530000|2021-01-06 18:58:50|2075.1|2074.8|2075|2074.7|2075.2|2074.9|2074.8|2074.5|50
1609959540000|2021-01-06 18:59:00|2075.1|2074.8|2075.2|2074.9|2075.2|2074.9|2075|2074.7|29
1609959550000|2021-01-06 18:59:10|2075.3|2075|2075.2|2074.9|2075.4|2075.1|2075.1|2074.8|61
1609959560000|2021-01-06 18:59:20|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.3|2075|39
1609959570000|2021-01-06 18:59:30|2075.6|2075.3|2076.1|2075.8|2076.1|2075.8|2075.5|2075.2|68
1609959580000|2021-01-06 18:59:40|2076|2075.7|2076.1|2075.8|2076.2|2075.9|2076|2075.7|29
1609959590000|2021-01-06 18:59:50|2076|2075.7|2075.8|2075.5|2076.1|2075.8|2075.6|2075.3|46
1609959600000|2021-01-06 19:00:00|2075.9|2075.6|2076|2075.7|2076|2075.7|2075.7|2075.4|24
1609959610000|2021-01-06 19:00:10|2075.9|2075.6|2076.6|2076.3|2077.3|2077|2075.9|2075.6|167
1609959620000|2021-01-06 19:00:20|2076.7|2076.4|2077.2|2076.9|2077.2|2076.9|2076.6|2076.3|93
1609959630000|2021-01-06 19:00:30|2077.1|2076.8|2076.9|2076.6|2077.4|2077.1|2076.7|2076.4|176
1609959640000|2021-01-06 19:00:40|2077|2076.7|2077.6|2077.3|2077.7|2077.4|2077|2076.7|71
1609959650000|2021-01-06 19:00:50|2077.8|2077.5|2077.8|2077.5|2078.1|2077.8|2077.8|2077.5|81
1609959660000|2021-01-06 19:01:00|2077.5|2077.2|2077.8|2077.5|2077.9|2077.6|2077.5|2077.2|116
1609959670000|2021-01-06 19:01:10|2077.7|2077.4|2078.2|2077.9|2078.2|2077.9|2077.6|2077.3|114
1609959680000|2021-01-06 19:01:20|2078.1|2077.8|2077.4|2077.1|2078.1|2077.8|2077.4|2077.1|54
1609959690000|2021-01-06 19:01:30|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.2|2076.9|40
1609959700000|2021-01-06 19:01:40|2077.5|2077.2|2076.9|2076.6|2077.6|2077.3|2076.7|2076.4|83
1609959710000|2021-01-06 19:01:50|2077.1|2076.8|2077.4|2077.1|2077.4|2077.1|2077|2076.7|43
1609959720000|2021-01-06 19:02:00|2077.5|2077.2|2077.2|2076.9|2078.1|2077.8|2077.1|2076.8|82
1609959730000|2021-01-06 19:02:10|2077.1|2076.8|2077.7|2077.4|2077.7|2077.4|2077|2076.7|38
1609959740000|2021-01-06 19:02:20|2077.9|2077.6|2078.2|2077.9|2078.2|2077.9|2077.8|2077.5|43
1609959750000|2021-01-06 19:02:30|2078.1|2077.8|2077.7|2077.4|2078.1|2077.8|2077.5|2077.2|49
1609959760000|2021-01-06 19:02:40|2077.6|2077.3|2077.2|2076.9|2077.9|2077.6|2077.2|2076.9|90
1609959770000|2021-01-06 19:02:50|2077.1|2076.8|2077|2076.7|2077.2|2076.9|2076.6|2076.3|109
1609959780000|2021-01-06 19:03:00|2077.1|2076.8|2077.2|2076.9|2077.7|2077.4|2077.1|2076.8|73
1609959790000|2021-01-06 19:03:10|2077.1|2076.8|2076.6|2076.3|2077.1|2076.8|2076.3|2076|34
1609959800000|2021-01-06 19:03:20|2076.5|2076.2|2076.4|2076.1|2076.6|2076.3|2076.3|2076|39
1609959810000|2021-01-06 19:03:30|2076.2|2075.9|2076.5|2076.2|2076.8|2076.5|2076.2|2075.9|37
1609959820000|2021-01-06 19:03:40|2076.6|2076.3|2077.2|2076.9|2077.2|2076.9|2076.6|2076.3|42
1609959830000|2021-01-06 19:03:50|2077.1|2076.8|2077.3|2077|2077.3|2077|2076.9|2076.6|25
1609959840000|2021-01-06 19:04:00|2077.2|2076.9|2077.4|2077.1|2077.7|2077.4|2077.2|2076.9|54
1609959850000|2021-01-06 19:04:10|2077.5|2077.2|2077.6|2077.3|2077.6|2077.3|2077.4|2077.1|21
1609959860000|2021-01-06 19:04:20|2077.7|2077.4|2076.9|2076.6|2077.7|2077.4|2076.8|2076.5|40
1609959870000|2021-01-06 19:04:30|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|29
1609959880000|2021-01-06 19:04:40|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|20
1609959890000|2021-01-06 19:04:50|2077.1|2076.8|2077.2|2076.9|2077.3|2077|2077.1|2076.8|38
1609959900000|2021-01-06 19:05:00|2077.3|2077|2077.8|2077.5|2077.8|2077.5|2077.3|2077|58
1609959910000|2021-01-06 19:05:10|2077.9|2077.6|2078.5|2078.2|2078.6|2078.3|2077.9|2077.6|172
1609959920000|2021-01-06 19:05:20|2078.3|2078|2078.5|2078.2|2078.8|2078.5|2078.3|2078|99
1609959930000|2021-01-06 19:05:30|2078.4|2078.1|2077.3|2077|2078.5|2078.2|2077.3|2077|106
1609959940000|2021-01-06 19:05:40|2077.6|2077.3|2077.9|2077.6|2078|2077.7|2077.4|2077.1|27
1609959950000|2021-01-06 19:05:50|2078|2077.7|2077.7|2077.4|2078.2|2077.9|2077.7|2077.4|71
1609959960000|2021-01-06 19:06:00|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.7|2077.4|40
1609959970000|2021-01-06 19:06:10|2077.8|2077.5|2077.1|2076.8|2077.8|2077.5|2077.1|2076.8|53
1609959980000|2021-01-06 19:06:20|2077.3|2077|2077|2076.7|2077.3|2077|2076.9|2076.6|49
1609959990000|2021-01-06 19:06:30|2077.1|2076.8|2077.5|2077.2|2077.5|2077.2|2076.9|2076.6|75
1609960000000|2021-01-06 19:06:40|2077.7|2077.4|2077.8|2077.5|2077.8|2077.5|2077.6|2077.3|92
1609960010000|2021-01-06 19:06:50|2077.9|2077.6|2078|2077.7|2078.6|2078.3|2077.9|2077.6|140
1609960020000|2021-01-06 19:07:00|2078.1|2077.8|2078.5|2078.2|2078.7|2078.4|2078.1|2077.8|81
1609960030000|2021-01-06 19:07:10|2078.4|2078.1|2078.6|2078.3|2078.7|2078.4|2078.3|2078|95
1609960040000|2021-01-06 19:07:20|2078.4|2078.1|2078.6|2078.3|2078.8|2078.5|2078.4|2078.1|119
1609960050000|2021-01-06 19:07:30|2078.5|2078.2|2079|2078.7|2079|2078.7|2078.1|2077.8|154
1609960060000|2021-01-06 19:07:40|2078.9|2078.6|2078.4|2078.1|2079.2|2078.9|2078.4|2078.1|181
1609960070000|2021-01-06 19:07:50|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|30
1609960080000|2021-01-06 19:08:00|2078.7|2078.4|2079.6|2079.3|2079.6|2079.3|2078.6|2078.3|95
1609960090000|2021-01-06 19:08:10|2079.5|2079.2|2079.9|2079.6|2080|2079.7|2079.5|2079.2|86
1609960100000|2021-01-06 19:08:20|2079.8|2079.5|2080.4|2080.1|2080.4|2080.1|2079.8|2079.5|57
1609960110000|2021-01-06 19:08:30|2080.3|2080|2080.8|2080.5|2080.8|2080.5|2080.3|2080|115
1609960120000|2021-01-06 19:08:40|2080.7|2080.4|2081.1|2080.8|2081.2|2080.9|2080.7|2080.4|102
1609960130000|2021-01-06 19:08:50|2081.2|2080.9|2081.8|2081.5|2081.9|2081.6|2081.2|2080.9|135
1609960140000|2021-01-06 19:09:00|2081.7|2081.4|2080.9|2080.6|2081.8|2081.5|2080.9|2080.6|114
1609960150000|2021-01-06 19:09:10|2081|2080.7|2081|2080.7|2081|2080.7|2080.6|2080.3|73
1609960160000|2021-01-06 19:09:20|2080.7|2080.4|2080.6|2080.3|2081|2080.7|2080.3|2080|97
1609960170000|2021-01-06 19:09:30|2080.5|2080.2|2081.1|2080.8|2081.1|2080.8|2080.5|2080.2|66
1609960180000|2021-01-06 19:09:40|2080.8|2080.5|2080.6|2080.3|2080.9|2080.6|2080.4|2080.1|87
1609960190000|2021-01-06 19:09:50|2080.5|2080.2|2080.2|2079.9|2080.5|2080.2|2080.2|2079.9|56
1609960200000|2021-01-06 19:10:00|2080.1|2079.8|2079.9|2079.6|2080.2|2079.9|2079.7|2079.4|57
1609960210000|2021-01-06 19:10:10|2079.8|2079.5|2080|2079.7|2080|2079.7|2079.4|2079.1|55
1609960220000|2021-01-06 19:10:20|2080.2|2079.9|2079.7|2079.4|2080.2|2079.9|2079.4|2079.1|35
1609960230000|2021-01-06 19:10:30|2079.8|2079.5|2079.3|2079|2079.9|2079.6|2079.3|2079|14
1609960240000|2021-01-06 19:10:40|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2079|2078.7|32
1609960250000|2021-01-06 19:10:50|2079|2078.7|2078.9|2078.6|2079.1|2078.8|2078.5|2078.2|49
1609960260000|2021-01-06 19:11:00|2078.8|2078.5|2078.7|2078.4|2079|2078.7|2078.5|2078.2|35
1609960270000|2021-01-06 19:11:10|2078.5|2078.2|2078.5|2078.2|2078.7|2078.4|2078.5|2078.2|27
1609960280000|2021-01-06 19:11:20|2078.7|2078.4|2079.5|2079.2|2079.5|2079.2|2078.7|2078.4|33
1609960290000|2021-01-06 19:11:30|2079.3|2079|2078.7|2078.4|2079.3|2079|2078.7|2078.4|42
1609960300000|2021-01-06 19:11:40|2078.5|2078.2|2078.6|2078.3|2078.8|2078.5|2078.5|2078.2|30
1609960310000|2021-01-06 19:11:50|2078.5|2078.2|2078|2077.7|2078.5|2078.2|2077.7|2077.4|46
1609960320000|2021-01-06 19:12:00|2078.1|2077.8|2078.4|2078.1|2078.6|2078.3|2078|2077.7|84
1609960330000|2021-01-06 19:12:10|2078.3|2078|2077.6|2077.3|2078.3|2078|2077.6|2077.3|29
1609960340000|2021-01-06 19:12:20|2077.9|2077.6|2077|2076.7|2078.2|2077.9|2077|2076.7|54
1609960350000|2021-01-06 19:12:30|2076.9|2076.6|2077.3|2077|2077.3|2077|2076.9|2076.6|28
1609960360000|2021-01-06 19:12:40|2077.4|2077.1|2077|2076.7|2077.5|2077.2|2077|2076.7|26
1609960370000|2021-01-06 19:12:50|2076.9|2076.6|2077.5|2077.2|2077.7|2077.4|2076.9|2076.6|41
1609960380000|2021-01-06 19:13:00|2077.6|2077.3|2077.8|2077.5|2078.1|2077.8|2077.6|2077.3|22
1609960390000|2021-01-06 19:13:10|2078|2077.7|2078.5|2078.2|2078.5|2078.2|2077.7|2077.4|60
1609960400000|2021-01-06 19:13:20|2078.6|2078.3|2078.6|2078.3|2078.7|2078.4|2078.4|2078.1|72
1609960410000|2021-01-06 19:13:30|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078.3|2078|45
1609960420000|2021-01-06 19:13:40|2078.7|2078.4|2077.8|2077.5|2078.7|2078.4|2077.5|2077.2|66
1609960430000|2021-01-06 19:13:50|2078.1|2077.8|2077.8|2077.5|2078.1|2077.8|2077.7|2077.4|19
1609960440000|2021-01-06 19:14:00|2077.7|2077.4|2078.3|2078|2078.4|2078.1|2077.7|2077.4|33
1609960450000|2021-01-06 19:14:10|2078.1|2077.8|2077.9|2077.6|2078.4|2078.1|2077.7|2077.4|19
1609960460000|2021-01-06 19:14:20|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.4|2077.1|17
1609960470000|2021-01-06 19:14:30|2077.6|2077.3|2077.2|2076.9|2077.7|2077.4|2077.2|2076.9|11
1609960480000|2021-01-06 19:14:40|2077.3|2077|2077.4|2077.1|2077.4|2077.1|2077.1|2076.8|17
1609960490000|2021-01-06 19:14:50|2077.2|2076.9|2076.5|2076.2|2077.3|2077|2076.5|2076.2|29
1609960500000|2021-01-06 19:15:00|2076.6|2076.3|2077.1|2076.8|2077.1|2076.8|2076.5|2076.2|51
1609960510000|2021-01-06 19:15:10|2076.9|2076.6|2076.7|2076.4|2076.9|2076.6|2076.4|2076.1|16
1609960520000|2021-01-06 19:15:20|2077|2076.7|2076.9|2076.6|2077.5|2077.2|2076.9|2076.6|28
1609960530000|2021-01-06 19:15:30|2076.8|2076.5|2075.8|2075.5|2076.8|2076.5|2075.8|2075.5|74
1609960540000|2021-01-06 19:15:40|2076|2075.7|2075.3|2075|2076|2075.7|2075.2|2074.9|62
1609960550000|2021-01-06 19:15:50|2075.2|2074.9|2075.6|2075.3|2075.9|2075.6|2075.1|2074.8|42
1609960560000|2021-01-06 19:16:00|2075.5|2075.2|2075.5|2075.2|2076|2075.7|2075.4|2075.1|97
1609960570000|2021-01-06 19:16:10|2075.3|2075|2074.8|2074.5|2075.5|2075.2|2074.8|2074.5|107
1609960580000|2021-01-06 19:16:20|2074.7|2074.4|2074|2073.7|2074.8|2074.5|2074|2073.7|88
1609960590000|2021-01-06 19:16:30|2073.8|2073.5|2073|2072.7|2073.8|2073.5|2072.9|2072.6|199
1609960600000|2021-01-06 19:16:40|2072.8|2072.5|2071.2|2070.9|2072.8|2072.5|2070.9|2070.6|322
1609960610000|2021-01-06 19:16:50|2071.1|2070.8|2069.7|2069.4|2071.5|2071.2|2069.7|2069.4|283
1609960620000|2021-01-06 19:17:00|2069.8|2069.5|2068.5|2068.2|2069.9|2069.6|2068.2|2067.9|200
1609960630000|2021-01-06 19:17:10|2068.4|2068.1|2068.3|2068|2069|2068.7|2067.8|2067.5|202
1609960640000|2021-01-06 19:17:20|2068.2|2067.9|2068|2067.7|2068.4|2068.1|2067.9|2067.6|108
1609960650000|2021-01-06 19:17:30|2067.9|2067.6|2069.2|2068.9|2069.4|2069.1|2067.8|2067.5|154
1609960660000|2021-01-06 19:17:40|2069|2068.7|2068.5|2068.2|2069.1|2068.8|2068.2|2067.9|101
1609960670000|2021-01-06 19:17:50|2068.3|2068|2067.9|2067.6|2068.7|2068.4|2067.8|2067.5|132
1609960680000|2021-01-06 19:18:00|2067.8|2067.5|2066.8|2066.5|2067.8|2067.5|2066.6|2066.3|132
1609960690000|2021-01-06 19:18:10|2066.9|2066.6|2067.6|2067.3|2067.6|2067.3|2066.7|2066.4|169
1609960700000|2021-01-06 19:18:20|2067.8|2067.5|2066|2065.7|2067.8|2067.5|2065.9|2065.6|188
1609960710000|2021-01-06 19:18:30|2065.8|2065.5|2065|2064.7|2066.1|2065.8|2064.9|2064.6|188
1609960720000|2021-01-06 19:18:40|2065.1|2064.8|2065.2|2064.9|2065.3|2065|2064.7|2064.4|119
1609960730000|2021-01-06 19:18:50|2065.3|2065|2064.8|2064.5|2066|2065.7|2064.8|2064.5|157
1609960740000|2021-01-06 19:19:00|2064.9|2064.6|2063.8|2063.5|2065.3|2065|2063.8|2063.5|301
1609960750000|2021-01-06 19:19:10|2063.6|2063.3|2063|2062.7|2063.6|2063.3|2062.8|2062.5|146
1609960760000|2021-01-06 19:19:20|2062.8|2062.5|2064.5|2064.2|2064.5|2064.2|2062.8|2062.5|186
1609960770000|2021-01-06 19:19:30|2064.7|2064.4|2065.4|2065.1|2065.4|2065.1|2064.4|2064.1|176
1609960780000|2021-01-06 19:19:40|2065.6|2065.3|2065.2|2064.9|2065.9|2065.6|2065.2|2064.9|143
1609960790000|2021-01-06 19:19:50|2065.4|2065.1|2065.4|2065.1|2065.8|2065.5|2065.4|2065.1|66
1609960800000|2021-01-06 19:20:00|2065.5|2065.2|2065.8|2065.5|2065.9|2065.6|2065.1|2064.8|182
1609960810000|2021-01-06 19:20:10|2065.5|2065.2|2065.6|2065.3|2066|2065.7|2065.3|2065|88
1609960820000|2021-01-06 19:20:20|2065.5|2065.2|2065.2|2064.9|2065.8|2065.5|2065.2|2064.9|147
1609960830000|2021-01-06 19:20:30|2065.1|2064.8|2064.8|2064.5|2065.4|2065.1|2064.2|2063.9|86
1609960840000|2021-01-06 19:20:40|2064.2|2063.9|2064.3|2064|2064.5|2064.2|2063.8|2063.5|296
1609960850000|2021-01-06 19:20:50|2064.4|2064.1|2064.9|2064.6|2065.3|2065|2064.4|2064.1|130
1609960860000|2021-01-06 19:21:00|2064.8|2064.5|2065.3|2065|2065.5|2065.2|2064.8|2064.5|94
1609960870000|2021-01-06 19:21:10|2065.5|2065.2|2065.2|2064.9|2065.5|2065.2|2065.1|2064.8|42
1609960880000|2021-01-06 19:21:20|2065.3|2065|2065.9|2065.6|2066|2065.7|2065.1|2064.8|175
1609960890000|2021-01-06 19:21:30|2066|2065.7|2066.9|2066.6|2067.9|2067.6|2065.8|2065.5|370
1609960900000|2021-01-06 19:21:40|2067.1|2066.8|2066.9|2066.6|2067.3|2067|2066.8|2066.5|52
1609960910000|2021-01-06 19:21:50|2067|2066.7|2067.3|2067|2067.8|2067.5|2067|2066.7|114
1609960920000|2021-01-06 19:22:00|2067.1|2066.8|2067.2|2066.9|2067.4|2067.1|2067.1|2066.8|49
1609960930000|2021-01-06 19:22:10|2067.5|2067.2|2066.9|2066.6|2067.6|2067.3|2066.9|2066.6|48
1609960940000|2021-01-06 19:22:20|2066.8|2066.5|2067.8|2067.5|2067.9|2067.6|2066.8|2066.5|167
1609960950000|2021-01-06 19:22:30|2067.6|2067.3|2067.3|2067|2067.9|2067.6|2067.1|2066.8|35
1609960960000|2021-01-06 19:22:40|2067.4|2067.1|2067.9|2067.6|2067.9|2067.6|2067.4|2067.1|153
1609960970000|2021-01-06 19:22:50|2068.1|2067.8|2067.8|2067.5|2068.1|2067.8|2067.8|2067.5|36
1609960980000|2021-01-06 19:23:00|2067.7|2067.4|2067.7|2067.4|2067.9|2067.6|2067.6|2067.3|71
1609960990000|2021-01-06 19:23:10|2067.8|2067.5|2067.7|2067.4|2067.9|2067.6|2067.6|2067.3|58
1609961000000|2021-01-06 19:23:20|2067.9|2067.6|2067.8|2067.5|2068.2|2067.9|2067.7|2067.4|67
1609961010000|2021-01-06 19:23:30|2068.1|2067.8|2067.7|2067.4|2068.2|2067.9|2067.6|2067.3|119
1609961020000|2021-01-06 19:23:40|2067.6|2067.3|2067.2|2066.9|2067.6|2067.3|2066.7|2066.4|94
1609961030000|2021-01-06 19:23:50|2067.3|2067|2066.8|2066.5|2067.4|2067.1|2066.8|2066.5|117
1609961040000|2021-01-06 19:24:00|2067.1|2066.8|2067.1|2066.8|2067.2|2066.9|2066.8|2066.5|37
1609961050000|2021-01-06 19:24:10|2067.5|2067.2|2067.6|2067.3|2068|2067.7|2067.5|2067.2|59
1609961060000|2021-01-06 19:24:20|2067.9|2067.6|2068.6|2068.3|2068.7|2068.4|2067.9|2067.6|91
1609961070000|2021-01-06 19:24:30|2068.7|2068.4|2068.4|2068.1|2069.6|2069.3|2068.4|2068.1|280
1609961080000|2021-01-06 19:24:40|2068.3|2068|2066.6|2066.3|2068.3|2068|2066.6|2066.3|150
1609961090000|2021-01-06 19:24:50|2066.5|2066.2|2066.6|2066.3|2067|2066.7|2066.2|2065.9|118
1609961100000|2021-01-06 19:25:00|2066.7|2066.4|2066.5|2066.2|2066.9|2066.6|2065.9|2065.6|107
1609961110000|2021-01-06 19:25:10|2066.4|2066.1|2064.1|2063.8|2066.4|2066.1|2063.5|2063.2|220
1609961120000|2021-01-06 19:25:20|2063.7|2063.4|2061.9|2061.6|2063.9|2063.6|2061.8|2061.5|241
1609961130000|2021-01-06 19:25:30|2061.6|2061.3|2061.8|2061.5|2062.5|2062.2|2061.3|2061|206
1609961140000|2021-01-06 19:25:40|2061.9|2061.6|2061.9|2061.6|2062|2061.7|2060.1|2059.8|404
1609961150000|2021-01-06 19:25:50|2062.1|2061.8|2061|2060.7|2062.2|2061.9|2060.8|2060.5|178
1609961160000|2021-01-06 19:26:00|2061.1|2060.8|2058.4|2058.1|2061.1|2060.8|2058.3|2058|252
1609961170000|2021-01-06 19:26:10|2058.6|2058.3|2060.5|2060.2|2061|2060.7|2058.6|2058.3|209
1609961180000|2021-01-06 19:26:20|2060.4|2060.1|2060.8|2060.5|2060.9|2060.6|2059.9|2059.6|95
1609961190000|2021-01-06 19:26:30|2060.7|2060.4|2059.6|2059.3|2061.1|2060.8|2059.3|2059|98
1609961200000|2021-01-06 19:26:40|2059.7|2059.4|2060.1|2059.8|2060.2|2059.9|2059.3|2059|197
1609961210000|2021-01-06 19:26:50|2059.9|2059.6|2059.7|2059.4|2059.9|2059.6|2058.8|2058.5|66
1609961220000|2021-01-06 19:27:00|2059.6|2059.3|2059.2|2058.9|2059.7|2059.4|2059.1|2058.8|90
1609961230000|2021-01-06 19:27:10|2059.4|2059.1|2059.5|2059.2|2059.9|2059.6|2059.1|2058.8|140
1609961240000|2021-01-06 19:27:20|2059.4|2059.1|2059.3|2059|2059.7|2059.4|2058.9|2058.6|138
1609961250000|2021-01-06 19:27:30|2059.1|2058.8|2058.4|2058.1|2059.1|2058.8|2057.9|2057.6|79
1609961260000|2021-01-06 19:27:40|2058.5|2058.2|2058.9|2058.6|2059.2|2058.9|2058|2057.7|275
1609961270000|2021-01-06 19:27:50|2059|2058.7|2059.2|2058.9|2059.8|2059.5|2058.7|2058.4|211
1609961280000|2021-01-06 19:28:00|2059.3|2059|2059|2058.7|2059.4|2059.1|2058.6|2058.3|294
1609961290000|2021-01-06 19:28:10|2059.1|2058.8|2059|2058.7|2059.6|2059.3|2059|2058.7|53
1609961300000|2021-01-06 19:28:20|2059.1|2058.8|2059.3|2059|2059.4|2059.1|2058.6|2058.3|317
1609961310000|2021-01-06 19:28:30|2059.4|2059.1|2060.4|2060.1|2060.5|2060.2|2059.4|2059.1|112
1609961320000|2021-01-06 19:28:40|2060.5|2060.2|2061.5|2061.2|2061.9|2061.6|2060.2|2059.9|349
1609961330000|2021-01-06 19:28:50|2061.7|2061.4|2060.5|2060.2|2061.9|2061.6|2060.4|2060.1|210
1609961340000|2021-01-06 19:29:00|2060.6|2060.3|2061.1|2060.8|2061.9|2061.6|2059.9|2059.6|289
1609961350000|2021-01-06 19:29:10|2061|2060.7|2061|2060.7|2061.3|2061|2060.7|2060.4|48
1609961360000|2021-01-06 19:29:20|2061.1|2060.8|2061.1|2060.8|2061.4|2061.1|2060.9|2060.6|31
1609961370000|2021-01-06 19:29:30|2061|2060.7|2060.9|2060.6|2061.8|2061.5|2060.7|2060.4|141
1609961380000|2021-01-06 19:29:40|2061|2060.7|2060|2059.7|2061.5|2061.2|2059.9|2059.6|120
1609961390000|2021-01-06 19:29:50|2059.6|2059.3|2058.8|2058.5|2059.6|2059.3|2058.3|2058|134
1609961400000|2021-01-06 19:30:00|2058.7|2058.4|2058|2057.7|2058.7|2058.4|2056.9|2056.6|283
1609961410000|2021-01-06 19:30:10|2057.8|2057.5|2057.8|2057.5|2058|2057.7|2057.1|2056.8|111
1609961420000|2021-01-06 19:30:20|2057.9|2057.6|2060.6|2060.3|2060.6|2060.3|2057.9|2057.6|218
1609961430000|2021-01-06 19:30:30|2060.3|2060|2062.3|2062|2062.8|2062.5|2059.9|2059.6|281
1609961440000|2021-01-06 19:30:40|2062.5|2062.2|2062|2061.7|2062.9|2062.6|2062|2061.7|119
1609961450000|2021-01-06 19:30:50|2061.9|2061.6|2062|2061.7|2062.6|2062.3|2061.7|2061.4|61
1609961460000|2021-01-06 19:31:00|2061.9|2061.6|2063.7|2063.4|2064|2063.7|2061.7|2061.4|203
1609961470000|2021-01-06 19:31:10|2063.8|2063.5|2063.6|2063.3|2064.5|2064.2|2063.4|2063.1|153
1609961480000|2021-01-06 19:31:20|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.1|2062.8|65
1609961490000|2021-01-06 19:31:30|2063.4|2063.1|2063.5|2063.2|2063.7|2063.4|2062.8|2062.5|62
1609961500000|2021-01-06 19:31:40|2063.4|2063.1|2064.7|2064.4|2064.8|2064.5|2063.4|2063.1|222
1609961510000|2021-01-06 19:31:50|2064.6|2064.3|2063.7|2063.4|2064.6|2064.3|2063.4|2063.1|118
1609961520000|2021-01-06 19:32:00|2063.5|2063.2|2062.6|2062.3|2063.5|2063.2|2062.4|2062.1|86
1609961530000|2021-01-06 19:32:10|2062.5|2062.2|2062.4|2062.1|2062.5|2062.2|2061|2060.7|231
1609961540000|2021-01-06 19:32:20|2062.2|2061.9|2062.1|2061.8|2062.7|2062.4|2062|2061.7|71
1609961550000|2021-01-06 19:32:30|2061.9|2061.6|2062.2|2061.9|2062.2|2061.9|2061.7|2061.4|36
1609961560000|2021-01-06 19:32:40|2062.1|2061.8|2061.7|2061.4|2062.1|2061.8|2061.7|2061.4|50
1609961570000|2021-01-06 19:32:50|2062|2061.7|2060.8|2060.5|2062|2061.7|2060.7|2060.4|112
1609961580000|2021-01-06 19:33:00|2060.5|2060.2|2058.9|2058.6|2060.5|2060.2|2058.8|2058.5|269
1609961590000|2021-01-06 19:33:10|2059|2058.7|2060.1|2059.8|2060.5|2060.2|2059|2058.7|108
1609961600000|2021-01-06 19:33:20|2060|2059.7|2060.1|2059.8|2060.3|2060|2060|2059.7|95
1609961610000|2021-01-06 19:33:30|2059.9|2059.6|2059.4|2059.1|2060|2059.7|2059.3|2059|54
1609961620000|2021-01-06 19:33:40|2059.2|2058.9|2058.4|2058.1|2059.2|2058.9|2058.3|2058|66
1609961630000|2021-01-06 19:33:50|2058.7|2058.4|2059|2058.7|2059|2058.7|2058.5|2058.2|158
1609961640000|2021-01-06 19:34:00|2059.1|2058.8|2059.1|2058.8|2059.4|2059.1|2059|2058.7|162
1609961650000|2021-01-06 19:34:10|2059.2|2058.9|2060|2059.7|2060|2059.7|2059.1|2058.8|209
1609961660000|2021-01-06 19:34:20|2059.9|2059.6|2059.9|2059.6|2060.1|2059.8|2059.6|2059.3|56
1609961670000|2021-01-06 19:34:30|2060|2059.7|2059.6|2059.3|2060|2059.7|2059.6|2059.3|26
1609961680000|2021-01-06 19:34:40|2059.7|2059.4|2059.1|2058.8|2059.7|2059.4|2058.6|2058.3|41
1609961690000|2021-01-06 19:34:50|2059|2058.7|2058.1|2057.8|2059|2058.7|2057.9|2057.6|32
1609961700000|2021-01-06 19:35:00|2058|2057.7|2057.6|2057.3|2058.3|2058|2057.2|2056.9|155
1609961710000|2021-01-06 19:35:10|2057.7|2057.4|2058.4|2058.1|2058.5|2058.2|2057.7|2057.4|96
1609961720000|2021-01-06 19:35:20|2058.1|2057.8|2057.4|2057.1|2058.5|2058.2|2057.3|2057|220
1609961730000|2021-01-06 19:35:30|2057.6|2057.3|2057.3|2057|2057.7|2057.4|2057|2056.7|90
1609961740000|2021-01-06 19:35:40|2057.4|2057.1|2057.3|2057|2057.5|2057.2|2056.7|2056.4|130
1609961750000|2021-01-06 19:35:50|2057.5|2057.2|2057.4|2057.1|2057.6|2057.3|2057.1|2056.8|132
1609961760000|2021-01-06 19:36:00|2057.5|2057.2|2057.4|2057.1|2057.7|2057.4|2057|2056.7|125
1609961770000|2021-01-06 19:36:10|2057.3|2057|2057.2|2056.9|2057.7|2057.4|2057.1|2056.8|77
1609961780000|2021-01-06 19:36:20|2057.4|2057.1|2058|2057.7|2058.1|2057.8|2057.4|2057.1|63
1609961790000|2021-01-06 19:36:30|2057.9|2057.6|2057.3|2057|2058.5|2058.2|2057.3|2057|69
1609961800000|2021-01-06 19:36:40|2057.2|2056.9|2055.6|2055.3|2057.2|2056.9|2055.6|2055.3|84
1609961810000|2021-01-06 19:36:50|2055.5|2055.2|2054.9|2054.6|2055.7|2055.4|2054.2|2053.9|152
1609961820000|2021-01-06 19:37:00|2054.8|2054.5|2054.4|2054.1|2055.5|2055.2|2054.3|2054|164
1609961830000|2021-01-06 19:37:10|2054.5|2054.2|2053.2|2052.9|2054.5|2054.2|2052.5|2052.2|370
1609961840000|2021-01-06 19:37:20|2053.3|2053|2051.4|2051.1|2053.3|2053|2051.4|2051.1|291
1609961850000|2021-01-06 19:37:30|2051.2|2050.9|2049.7|2049.4|2051.3|2051|2049.5|2049.2|551
1609961860000|2021-01-06 19:37:40|2048.8|2048.5|2048.7|2048.4|2049.2|2048.9|2048.2|2047.9|406
1609961870000|2021-01-06 19:37:50|2048.8|2048.5|2048.3|2048|2048.8|2048.5|2047.4|2047.1|422
1609961880000|2021-01-06 19:38:00|2048.1|2047.8|2051.6|2051.3|2052|2051.7|2048.1|2047.8|539
1609961890000|2021-01-06 19:38:10|2051.7|2051.4|2049.2|2048.9|2051.8|2051.5|2048.9|2048.6|375
1609961900000|2021-01-06 19:38:20|2049.3|2049|2048.8|2048.5|2050|2049.7|2048.6|2048.3|385
1609961910000|2021-01-06 19:38:30|2048.4|2048.1|2048.2|2047.9|2049|2048.7|2048|2047.7|164
1609961920000|2021-01-06 19:38:40|2047.9|2047.6|2047.5|2047.2|2048.2|2047.9|2047.4|2047.1|299
1609961930000|2021-01-06 19:38:50|2047.7|2047.4|2046.5|2046.2|2047.9|2047.6|2046.5|2046.2|103
1609961940000|2021-01-06 19:39:00|2047.1|2046.8|2049.5|2049.2|2049.5|2049.2|2046.8|2046.5|680
1609961950000|2021-01-06 19:39:10|2049.3|2049|2049.1|2048.8|2049.6|2049.3|2048.8|2048.5|227
1609961960000|2021-01-06 19:39:20|2049.4|2049.1|2049.5|2049.2|2049.6|2049.3|2048.9|2048.6|129
1609961970000|2021-01-06 19:39:30|2049.4|2049.1|2047.5|2047.2|2049.4|2049.1|2047.5|2047.2|86
1609961980000|2021-01-06 19:39:40|2047.6|2047.3|2047.9|2047.6|2048.1|2047.8|2047.4|2047.1|178
1609961990000|2021-01-06 19:39:50|2047.6|2047.3|2047.4|2047.1|2047.7|2047.4|2047.1|2046.8|374
1609962000000|2021-01-06 19:40:00|2047.6|2047.3|2045.3|2045|2047.6|2047.3|2045.3|2045|291
1609962010000|2021-01-06 19:40:10|2045.4|2045.1|2046.7|2046.4|2047|2046.7|2044.3|2044|278
1609962020000|2021-01-06 19:40:20|2046.9|2046.6|2046|2045.7|2046.9|2046.6|2046|2045.7|127
1609962030000|2021-01-06 19:40:30|2046.3|2046|2047.7|2047.4|2048.4|2048.1|2046.3|2046|170
1609962040000|2021-01-06 19:40:40|2048|2047.7|2048.3|2048|2049.3|2049|2047.8|2047.5|335
1609962050000|2021-01-06 19:40:50|2048.1|2047.8|2045.7|2045.4|2048.1|2047.8|2045.7|2045.4|249
1609962060000|2021-01-06 19:41:00|2045.9|2045.6|2046.7|2046.4|2047.1|2046.8|2045.6|2045.3|148
1609962070000|2021-01-06 19:41:10|2046.5|2046.2|2045.3|2045|2046.6|2046.3|2044.9|2044.6|141
1609962080000|2021-01-06 19:41:20|2045.2|2044.9|2044.6|2044.3|2046.4|2046.1|2044.5|2044.2|188
1609962090000|2021-01-06 19:41:30|2044.7|2044.4|2044.9|2044.6|2045.3|2045|2044.5|2044.2|280
1609962100000|2021-01-06 19:41:40|2044.7|2044.4|2045|2044.7|2045|2044.7|2044|2043.7|106
1609962110000|2021-01-06 19:41:50|2045.1|2044.8|2044.7|2044.4|2045.5|2045.2|2044.2|2043.9|191
1609962120000|2021-01-06 19:42:00|2044.3|2044|2043.6|2043.3|2044.4|2044.1|2043.3|2043|202
1609962130000|2021-01-06 19:42:10|2043.4|2043.1|2044.6|2044.3|2044.7|2044.4|2042.9|2042.6|151
1609962140000|2021-01-06 19:42:20|2044.7|2044.4|2047.1|2046.8|2047.3|2047|2044.6|2044.3|296
1609962150000|2021-01-06 19:42:30|2047.3|2047|2049.2|2048.9|2049.2|2048.9|2046.8|2046.5|216
1609962160000|2021-01-06 19:42:40|2049|2048.7|2050.1|2049.8|2050.5|2050.2|2049|2048.7|407
1609962170000|2021-01-06 19:42:50|2050|2049.7|2049.3|2049|2050|2049.7|2049.3|2049|184
1609962180000|2021-01-06 19:43:00|2049.2|2048.9|2049.3|2049|2050.2|2049.9|2049|2048.7|170
1609962190000|2021-01-06 19:43:10|2049.5|2049.2|2047.5|2047.2|2049.5|2049.2|2047.5|2047.2|143
1609962200000|2021-01-06 19:43:20|2047.6|2047.3|2046.6|2046.3|2048.3|2048|2046.1|2045.8|286
1609962210000|2021-01-06 19:43:30|2046.7|2046.4|2047.1|2046.8|2047.1|2046.8|2045.8|2045.5|65
1609962220000|2021-01-06 19:43:40|2047.2|2046.9|2047.5|2047.2|2047.5|2047.2|2046.6|2046.3|84
1609962230000|2021-01-06 19:43:50|2047.8|2047.5|2047.8|2047.5|2047.9|2047.6|2047.3|2047|41
1609962240000|2021-01-06 19:44:00|2047.7|2047.4|2047.7|2047.4|2048.3|2048|2047.7|2047.4|108
1609962250000|2021-01-06 19:44:10|2048.3|2048|2048|2047.7|2048.7|2048.4|2047.6|2047.3|179
1609962260000|2021-01-06 19:44:20|2047.9|2047.6|2048.7|2048.4|2049.1|2048.8|2047.8|2047.5|200
1609962270000|2021-01-06 19:44:30|2048.6|2048.3|2048.1|2047.8|2048.8|2048.5|2048|2047.7|121
1609962280000|2021-01-06 19:44:40|2048|2047.7|2046.6|2046.3|2048.2|2047.9|2046.3|2046|387
1609962290000|2021-01-06 19:44:50|2046.5|2046.2|2045.1|2044.8|2046.6|2046.3|2045.1|2044.8|166
1609962300000|2021-01-06 19:45:00|2045|2044.7|2044.3|2044|2045|2044.7|2044.2|2043.9|192
1609962310000|2021-01-06 19:45:10|2044.1|2043.8|2043.9|2043.6|2044.8|2044.5|2043.5|2043.2|309
1609962320000|2021-01-06 19:45:20|2044|2043.7|2043.4|2043.1|2044.6|2044.3|2043.3|2043|124
1609962330000|2021-01-06 19:45:30|2043.6|2043.3|2044.9|2044.6|2044.9|2044.6|2043.6|2043.3|198
1609962340000|2021-01-06 19:45:40|2045|2044.7|2044.7|2044.4|2045.9|2045.6|2044.7|2044.4|63
1609962350000|2021-01-06 19:45:50|2045|2044.7|2044.7|2044.4|2045|2044.7|2044.3|2044|54
1609962360000|2021-01-06 19:46:00|2044.6|2044.3|2045|2044.7|2045.6|2045.3|2044.6|2044.3|90
1609962370000|2021-01-06 19:46:10|2045.2|2044.9|2044.3|2044|2045.3|2045|2043.8|2043.5|87
1609962380000|2021-01-06 19:46:20|2044.4|2044.1|2044.9|2044.6|2045.1|2044.8|2044.2|2043.9|119
1609962390000|2021-01-06 19:46:30|2044.8|2044.5|2043.8|2043.5|2045|2044.7|2043.8|2043.5|165
1609962400000|2021-01-06 19:46:40|2043.6|2043.3|2043.3|2043|2043.9|2043.6|2043|2042.7|85
1609962410000|2021-01-06 19:46:50|2043.5|2043.2|2041.9|2041.6|2043.5|2043.2|2041.9|2041.6|129
1609962420000|2021-01-06 19:47:00|2041.8|2041.5|2041.5|2041.2|2042.3|2042|2041.5|2041.2|110
1609962430000|2021-01-06 19:47:10|2041.6|2041.3|2041.9|2041.6|2042.1|2041.8|2041.2|2040.9|205
1609962440000|2021-01-06 19:47:20|2041.6|2041.3|2040.9|2040.6|2041.7|2041.4|2040.8|2040.5|94
1609962450000|2021-01-06 19:47:30|2041|2040.7|2039.4|2039.1|2041.8|2041.5|2039.4|2039.1|364
1609962460000|2021-01-06 19:47:40|2039.3|2039|2038.3|2038|2039.3|2039|2038.3|2038|212
1609962470000|2021-01-06 19:47:50|2038.4|2038.1|2037.6|2037.3|2038.4|2038.1|2037.1|2036.8|359
1609962480000|2021-01-06 19:48:00|2037.7|2037.4|2039.1|2038.8|2039.7|2039.4|2037.6|2037.3|238
1609962490000|2021-01-06 19:48:10|2039.4|2039.1|2041.6|2041.3|2041.6|2041.3|2039.4|2039.1|189
1609962500000|2021-01-06 19:48:20|2041.8|2041.5|2038.9|2038.6|2041.9|2041.6|2038.9|2038.6|234
1609962510000|2021-01-06 19:48:30|2038.7|2038.4|2039.4|2039.1|2039.8|2039.5|2038.7|2038.4|82
1609962520000|2021-01-06 19:48:40|2039.6|2039.3|2037.6|2037.3|2039.9|2039.6|2037.5|2037.2|119
1609962530000|2021-01-06 19:48:50|2037.9|2037.6|2036.9|2036.6|2038.3|2038|2036.9|2036.6|60
1609962540000|2021-01-06 19:49:00|2037|2036.7|2036.6|2036.3|2037.6|2037.3|2036.4|2036.1|145
1609962550000|2021-01-06 19:49:10|2036.5|2036.2|2035.8|2035.5|2036.7|2036.4|2035.7|2035.4|134
1609962560000|2021-01-06 19:49:20|2035.9|2035.6|2035.8|2035.5|2036|2035.7|2035|2034.7|99
1609962570000|2021-01-06 19:49:30|2035.9|2035.6|2034.6|2034.3|2036.2|2035.9|2034.6|2034.3|125
1609962580000|2021-01-06 19:49:40|2034.7|2034.4|2034.5|2034.2|2035.2|2034.9|2034|2033.7|106
1609962590000|2021-01-06 19:49:50|2034.7|2034.4|2035.2|2034.9|2035.3|2035|2034.1|2033.8|142
1609962600000|2021-01-06 19:50:00|2035.1|2034.8|2036.7|2036.4|2037.5|2037.2|2035.1|2034.8|271
1609962610000|2021-01-06 19:50:10|2036.5|2036.2|2034.8|2034.5|2036.6|2036.3|2034.7|2034.4|124
1609962620000|2021-01-06 19:50:20|2034.5|2034.2|2035|2034.7|2035|2034.7|2033.8|2033.5|129
1609962630000|2021-01-06 19:50:30|2035.3|2035|2034.5|2034.2|2036|2035.7|2034.5|2034.2|189
1609962640000|2021-01-06 19:50:40|2034.4|2034.1|2033.6|2033.3|2034.4|2034.1|2032.8|2032.5|258
1609962650000|2021-01-06 19:50:50|2033.3|2033|2032.1|2031.8|2033.7|2033.4|2032.1|2031.8|169
1609962660000|2021-01-06 19:51:00|2031.8|2031.5|2032.7|2032.4|2033.1|2032.8|2031.5|2031.2|305
1609962670000|2021-01-06 19:51:10|2032.6|2032.3|2032|2031.7|2033.5|2033.2|2030.9|2030.6|184
1609962680000|2021-01-06 19:51:20|2032.1|2031.8|2033.4|2033.1|2034|2033.7|2031.6|2031.3|136
1609962690000|2021-01-06 19:51:30|2033.3|2033|2033.3|2033|2033.7|2033.4|2032.7|2032.4|120
1609962700000|2021-01-06 19:51:40|2032.9|2032.6|2035.8|2035.5|2036|2035.7|2032.9|2032.6|364
1609962710000|2021-01-06 19:51:50|2035.5|2035.2|2034.9|2034.6|2036.2|2035.9|2033.6|2033.3|252
1609962720000|2021-01-06 19:52:00|2034.7|2034.4|2034.1|2033.8|2035.4|2035.1|2033.8|2033.5|148
1609962730000|2021-01-06 19:52:10|2033.9|2033.6|2036.6|2036.3|2036.6|2036.3|2033.9|2033.6|208
1609962740000|2021-01-06 19:52:20|2036.4|2036.1|2037.1|2036.8|2037.1|2036.8|2036|2035.7|153
1609962750000|2021-01-06 19:52:30|2037.2|2036.9|2038.1|2037.8|2038.8|2038.5|2037.2|2036.9|398
1609962760000|2021-01-06 19:52:40|2038|2037.7|2038.2|2037.9|2038.5|2038.2|2037.4|2037.1|159
1609962770000|2021-01-06 19:52:50|2038.3|2038|2037.4|2037.1|2038.5|2038.2|2037.3|2037|169
1609962780000|2021-01-06 19:53:00|2037.5|2037.2|2035|2034.7|2037.5|2037.2|2034.9|2034.6|246
1609962790000|2021-01-06 19:53:10|2035.3|2035|2035.4|2035.1|2035.8|2035.5|2034.6|2034.3|105
1609962800000|2021-01-06 19:53:20|2035.3|2035|2034.6|2034.3|2035.4|2035.1|2034|2033.7|63
1609962810000|2021-01-06 19:53:30|2034.5|2034.2|2034.1|2033.8|2034.9|2034.6|2034|2033.7|117
1609962820000|2021-01-06 19:53:40|2034|2033.7|2034.7|2034.4|2034.8|2034.5|2034|2033.7|72
1609962830000|2021-01-06 19:53:50|2034.9|2034.6|2034.5|2034.2|2035.1|2034.8|2034.4|2034.1|117
1609962840000|2021-01-06 19:54:00|2034.6|2034.3|2038|2037.7|2038|2037.7|2034.5|2034.2|154
1609962850000|2021-01-06 19:54:10|2038.2|2037.9|2037.7|2037.4|2038.3|2038|2037.1|2036.8|79
1609962860000|2021-01-06 19:54:20|2037.8|2037.5|2039.1|2038.8|2039.1|2038.8|2037.7|2037.4|130
1609962870000|2021-01-06 19:54:30|2038.9|2038.6|2039.5|2039.2|2039.5|2039.2|2038.8|2038.5|174
1609962880000|2021-01-06 19:54:40|2039.7|2039.4|2039|2038.7|2039.8|2039.5|2038.3|2038|101
1609962890000|2021-01-06 19:54:50|2039.1|2038.8|2039.3|2039|2040.1|2039.8|2039.1|2038.8|62
1609962900000|2021-01-06 19:55:00|2039.2|2038.9|2040.7|2040.4|2040.7|2040.4|2039.2|2038.9|155
1609962910000|2021-01-06 19:55:10|2040.8|2040.5|2042.7|2042.4|2043.8|2043.5|2040.6|2040.3|285
1609962920000|2021-01-06 19:55:20|2042.6|2042.3|2044.5|2044.2|2044.7|2044.4|2042.6|2042.3|139
1609962930000|2021-01-06 19:55:30|2044.3|2044|2045|2044.7|2045.4|2045.1|2043.9|2043.6|333
1609962940000|2021-01-06 19:55:40|2045.6|2045.3|2045.9|2045.6|2046.1|2045.8|2044.7|2044.4|280
1609962950000|2021-01-06 19:55:50|2046.2|2045.9|2047.8|2047.5|2048.5|2048.2|2046.2|2045.9|239
1609962960000|2021-01-06 19:56:00|2047.5|2047.2|2045.5|2045.2|2048|2047.7|2045.2|2044.9|382
1609962970000|2021-01-06 19:56:10|2045.7|2045.4|2045.4|2045.1|2046|2045.7|2044.7|2044.4|192
1609962980000|2021-01-06 19:56:20|2045.6|2045.3|2048.5|2048.2|2048.6|2048.3|2045.5|2045.2|186
1609962990000|2021-01-06 19:56:30|2048.1|2047.8|2048|2047.7|2049.2|2048.9|2048|2047.7|244
1609963000000|2021-01-06 19:56:40|2048.2|2047.9|2048.3|2048|2048.6|2048.3|2047.5|2047.2|158
1609963010000|2021-01-06 19:56:50|2048.4|2048.1|2049.4|2049.1|2049.4|2049.1|2048.4|2048.1|186
1609963020000|2021-01-06 19:57:00|2049.3|2049|2048.2|2047.9|2049.3|2049|2048.2|2047.9|127
1609963030000|2021-01-06 19:57:10|2048|2047.7|2046.2|2045.9|2048.1|2047.8|2046.1|2045.8|131
1609963040000|2021-01-06 19:57:20|2045.8|2045.5|2044.3|2044|2046.2|2045.9|2044.1|2043.8|166
1609963050000|2021-01-06 19:57:30|2044|2043.7|2045.3|2045|2045.3|2045|2043.5|2043.2|74
1609963060000|2021-01-06 19:57:40|2045.4|2045.1|2046.9|2046.6|2047.2|2046.9|2045.4|2045.1|82
1609963070000|2021-01-06 19:57:50|2046.6|2046.3|2046.7|2046.4|2047.2|2046.9|2046.3|2046|50
1609963080000|2021-01-06 19:58:00|2046.6|2046.3|2046.1|2045.8|2046.6|2046.3|2045.2|2044.9|178
1609963090000|2021-01-06 19:58:10|2046.3|2046|2045.9|2045.6|2046.6|2046.3|2045.9|2045.6|53
1609963100000|2021-01-06 19:58:20|2045.4|2045.1|2046.6|2046.3|2046.7|2046.4|2045.3|2045|139
1609963110000|2021-01-06 19:58:30|2046.5|2046.2|2047.2|2046.9|2047.3|2047|2046.3|2046|31
1609963120000|2021-01-06 19:58:40|2047.5|2047.2|2047.7|2047.4|2047.9|2047.6|2047.3|2047|36
1609963130000|2021-01-06 19:58:50|2047.9|2047.6|2048.5|2048.2|2048.5|2048.2|2047.5|2047.2|157
1609963140000|2021-01-06 19:59:00|2048.4|2048.1|2048.8|2048.5|2049.2|2048.9|2048.3|2048|148
1609963150000|2021-01-06 19:59:10|2048.7|2048.4|2050.3|2050|2050.3|2050|2048.6|2048.3|91
1609963160000|2021-01-06 19:59:20|2050.6|2050.3|2051.2|2050.9|2051.7|2051.4|2050.3|2050|161
1609963170000|2021-01-06 19:59:30|2051.3|2051|2051.6|2051.3|2051.6|2051.3|2050.7|2050.4|69
1609963180000|2021-01-06 19:59:40|2051.7|2051.4|2051.4|2051.1|2052.1|2051.8|2051.1|2050.8|214
1609963190000|2021-01-06 19:59:50|2051.5|2051.2|2051.6|2051.3|2051.8|2051.5|2051.3|2051|45
1609963200000|2021-01-06 20:00:00|2050.9|2050.6|2050|2049.7|2050.9|2050.6|2049|2048.7|366
1609963210000|2021-01-06 20:00:10|2050.3|2050|2048.7|2048.4|2050.4|2050.1|2048.4|2048.1|91
1609963220000|2021-01-06 20:00:20|2048.8|2048.5|2048.8|2048.5|2049.8|2049.5|2048.6|2048.3|117
1609963230000|2021-01-06 20:00:30|2048.6|2048.3|2047.8|2047.5|2049.2|2048.9|2047.7|2047.4|46
1609963240000|2021-01-06 20:00:40|2047.7|2047.4|2045.3|2045|2048.5|2048.2|2045|2044.7|175
1609963250000|2021-01-06 20:00:50|2045.2|2044.9|2044.9|2044.6|2045.8|2045.5|2044.6|2044.3|133
1609963260000|2021-01-06 20:01:00|2045.2|2044.9|2044.5|2044.2|2045.4|2045.1|2044.5|2044.2|79
1609963270000|2021-01-06 20:01:10|2044.8|2044.5|2046.1|2045.8|2046.2|2045.9|2044.8|2044.5|64
1609963280000|2021-01-06 20:01:20|2046.3|2046|2045.6|2045.3|2047|2046.7|2045.6|2045.3|74
1609963290000|2021-01-06 20:01:30|2045.9|2045.6|2046.5|2046.2|2046.7|2046.4|2045.4|2045.1|143
1609963300000|2021-01-06 20:01:40|2046.4|2046.1|2046.5|2046.2|2047.4|2047.1|2046.4|2046.1|238
1609963310000|2021-01-06 20:01:50|2046.8|2046.5|2046.8|2046.5|2047.1|2046.8|2045.4|2045.1|209
1609963320000|2021-01-06 20:02:00|2046.7|2046.4|2046.1|2045.8|2046.7|2046.4|2045.6|2045.3|108
1609963330000|2021-01-06 20:02:10|2046.2|2045.9|2045.6|2045.3|2046.3|2046|2045.4|2045.1|62
1609963340000|2021-01-06 20:02:20|2045.7|2045.4|2046.3|2046|2046.3|2046|2045.7|2045.4|17
1609963350000|2021-01-06 20:02:30|2045.8|2045.5|2045.4|2045.1|2046.1|2045.8|2045.4|2045.1|117
1609963360000|2021-01-06 20:02:40|2045.3|2045|2044.7|2044.4|2045.3|2045|2044.5|2044.2|86
1609963370000|2021-01-06 20:02:50|2044.6|2044.3|2044.6|2044.3|2045.3|2045|2044.5|2044.2|108
1609963380000|2021-01-06 20:03:00|2044.7|2044.4|2044.7|2044.4|2045.4|2045.1|2044.5|2044.2|161
1609963390000|2021-01-06 20:03:10|2044.6|2044.3|2044.5|2044.2|2045.2|2044.9|2044|2043.7|76
1609963400000|2021-01-06 20:03:20|2044.1|2043.8|2043.4|2043.1|2044.5|2044.2|2043.4|2043.1|84
1609963410000|2021-01-06 20:03:30|2043.5|2043.2|2042.8|2042.5|2043.5|2043.2|2042.4|2042.1|142
1609963420000|2021-01-06 20:03:40|2042.5|2042.2|2042.3|2042|2042.5|2042.2|2041.7|2041.4|93
1609963430000|2021-01-06 20:03:50|2042|2041.7|2042.6|2042.3|2043.8|2043.5|2042|2041.7|284
1609963440000|2021-01-06 20:04:00|2042.9|2042.6|2044.2|2043.9|2044.3|2044|2042.6|2042.3|87
1609963450000|2021-01-06 20:04:10|2043.9|2043.6|2044.3|2044|2044.3|2044|2043.7|2043.4|51
1609963460000|2021-01-06 20:04:20|2044.1|2043.8|2043.8|2043.5|2044.1|2043.8|2043.5|2043.2|19
1609963470000|2021-01-06 20:04:30|2043.9|2043.6|2043.4|2043.1|2043.9|2043.6|2043|2042.7|152
1609963480000|2021-01-06 20:04:40|2043.2|2042.9|2043.3|2043|2043.3|2043|2042.3|2042|138
1609963490000|2021-01-06 20:04:50|2042.8|2042.5|2044.3|2044|2044.3|2044|2042.7|2042.4|104
1609963500000|2021-01-06 20:05:00|2044.5|2044.2|2047.5|2047.2|2047.5|2047.2|2044.5|2044.2|211
1609963510000|2021-01-06 20:05:10|2047.4|2047.1|2048.9|2048.6|2049|2048.7|2046.9|2046.6|176
1609963520000|2021-01-06 20:05:20|2048.8|2048.5|2049.5|2049.2|2049.7|2049.4|2048.7|2048.4|103
1609963530000|2021-01-06 20:05:30|2049.7|2049.4|2050.2|2049.9|2050.7|2050.4|2049.7|2049.4|118
1609963540000|2021-01-06 20:05:40|2050.1|2049.8|2048.9|2048.6|2050.1|2049.8|2048.7|2048.4|136
1609963550000|2021-01-06 20:05:50|2049.2|2048.9|2049|2048.7|2049.9|2049.6|2048.5|2048.2|109
1609963560000|2021-01-06 20:06:00|2048.7|2048.4|2048.4|2048.1|2048.7|2048.4|2047|2046.7|160
1609963570000|2021-01-06 20:06:10|2048.8|2048.5|2048.4|2048.1|2049.2|2048.9|2048.4|2048.1|81
1609963580000|2021-01-06 20:06:20|2048.5|2048.2|2048.3|2048|2048.7|2048.4|2047.9|2047.6|50
1609963590000|2021-01-06 20:06:30|2048.1|2047.8|2046|2045.7|2048.2|2047.9|2045.9|2045.6|72
1609963600000|2021-01-06 20:06:40|2046.6|2046.3|2046.7|2046.4|2046.8|2046.5|2046.3|2046|22
1609963610000|2021-01-06 20:06:50|2046.1|2045.8|2047.7|2047.4|2047.7|2047.4|2046.1|2045.8|40
1609963620000|2021-01-06 20:07:00|2047.8|2047.5|2046.3|2046|2047.8|2047.5|2046.1|2045.8|74
1609963630000|2021-01-06 20:07:10|2046.8|2046.5|2047.2|2046.9|2047.5|2047.2|2046.7|2046.4|41
1609963640000|2021-01-06 20:07:20|2047|2046.7|2047.5|2047.2|2047.7|2047.4|2047|2046.7|39
1609963650000|2021-01-06 20:07:30|2047.6|2047.3|2047.4|2047.1|2047.9|2047.6|2047.4|2047.1|26
1609963660000|2021-01-06 20:07:40|2047.3|2047|2046.8|2046.5|2047.3|2047|2046.4|2046.1|35
1609963670000|2021-01-06 20:07:50|2046.5|2046.2|2044.9|2044.6|2046.6|2046.3|2044.8|2044.5|111
1609963680000|2021-01-06 20:08:00|2045.1|2044.8|2044.7|2044.4|2045.1|2044.8|2044.1|2043.8|106
1609963690000|2021-01-06 20:08:10|2044.8|2044.5|2044.8|2044.5|2045.4|2045.1|2044|2043.7|61
1609963700000|2021-01-06 20:08:20|2045|2044.7|2044.3|2044|2045|2044.7|2043.9|2043.6|55
1609963710000|2021-01-06 20:08:30|2044.5|2044.2|2044.4|2044.1|2045.6|2045.3|2044.4|2044.1|77
1609963720000|2021-01-06 20:08:40|2044.5|2044.2|2044.2|2043.9|2044.9|2044.6|2044.2|2043.9|56
1609963730000|2021-01-06 20:08:50|2044.1|2043.8|2044.3|2044|2044.7|2044.4|2044.1|2043.8|30
1609963740000|2021-01-06 20:09:00|2044.4|2044.1|2044.4|2044.1|2045.1|2044.8|2044.4|2044.1|85
1609963750000|2021-01-06 20:09:10|2044.7|2044.4|2044.6|2044.3|2045.1|2044.8|2044.5|2044.2|35
1609963760000|2021-01-06 20:09:20|2044.8|2044.5|2045.6|2045.3|2045.7|2045.4|2044.8|2044.5|35
1609963770000|2021-01-06 20:09:30|2045.7|2045.4|2045.7|2045.4|2045.7|2045.4|2045.4|2045.1|30
1609963780000|2021-01-06 20:09:40|2046.2|2045.9|2046.5|2046.2|2046.5|2046.2|2045.9|2045.6|50
1609963790000|2021-01-06 20:09:50|2046.2|2045.9|2047.1|2046.8|2047.2|2046.9|2046|2045.7|94
1609963800000|2021-01-06 20:10:00|2047.5|2047.2|2047.5|2047.2|2048.2|2047.9|2047|2046.7|101
1609963810000|2021-01-06 20:10:10|2047.4|2047.1|2047.9|2047.6|2048.2|2047.9|2047|2046.7|91
1609963820000|2021-01-06 20:10:20|2047.8|2047.5|2048.5|2048.2|2048.7|2048.4|2047.7|2047.4|133
1609963830000|2021-01-06 20:10:30|2048.1|2047.8|2048.7|2048.4|2048.9|2048.6|2048.1|2047.8|77
1609963840000|2021-01-06 20:10:40|2048.8|2048.5|2049.6|2049.3|2049.6|2049.3|2048.6|2048.3|54
1609963850000|2021-01-06 20:10:50|2049.4|2049.1|2049.9|2049.6|2050.1|2049.8|2049.4|2049.1|46
1609963860000|2021-01-06 20:11:00|2050|2049.7|2049.9|2049.6|2050.1|2049.8|2049.7|2049.4|63
1609963870000|2021-01-06 20:11:10|2049.5|2049.2|2049.5|2049.2|2049.8|2049.5|2049.3|2049|54
1609963880000|2021-01-06 20:11:20|2049.6|2049.3|2049.5|2049.2|2050.2|2049.9|2049.2|2048.9|181
1609963890000|2021-01-06 20:11:30|2049.2|2048.9|2047.8|2047.5|2049.6|2049.3|2047.7|2047.4|146
1609963900000|2021-01-06 20:11:40|2048|2047.7|2048.1|2047.8|2048.4|2048.1|2047.8|2047.5|59
1609963910000|2021-01-06 20:11:50|2048|2047.7|2048.1|2047.8|2048.3|2048|2047.6|2047.3|68
1609963920000|2021-01-06 20:12:00|2048|2047.7|2049|2048.7|2049.1|2048.8|2047.5|2047.2|64
1609963930000|2021-01-06 20:12:10|2049.1|2048.8|2051.1|2050.8|2051.3|2051|2049|2048.7|129
1609963940000|2021-01-06 20:12:20|2050.7|2050.4|2053.2|2052.9|2053.2|2052.9|2050.7|2050.4|188
1609963950000|2021-01-06 20:12:30|2052.8|2052.5|2053.4|2053.1|2053.7|2053.4|2052.7|2052.4|90
1609963960000|2021-01-06 20:12:40|2053.3|2053|2054|2053.7|2054.3|2054|2053.3|2053|86
1609963970000|2021-01-06 20:12:50|2053.8|2053.5|2054.7|2054.4|2054.8|2054.5|2053.8|2053.5|155
1609963980000|2021-01-06 20:13:00|2054.5|2054.2|2054.8|2054.5|2054.9|2054.6|2054.4|2054.1|78
1609963990000|2021-01-06 20:13:10|2054.6|2054.3|2053.3|2053|2054.8|2054.5|2053.2|2052.9|142
1609964000000|2021-01-06 20:13:20|2053.4|2053.1|2054.9|2054.6|2055|2054.7|2053|2052.7|232
1609964010000|2021-01-06 20:13:30|2054.7|2054.4|2055.9|2055.6|2056|2055.7|2054.7|2054.4|201
1609964020000|2021-01-06 20:13:40|2055.8|2055.5|2054.5|2054.2|2056|2055.7|2054.3|2054|177
1609964030000|2021-01-06 20:13:50|2054.1|2053.8|2053.6|2053.3|2054.5|2054.2|2053.2|2052.9|223
1609964040000|2021-01-06 20:14:00|2053.5|2053.2|2053.8|2053.5|2053.9|2053.6|2053.1|2052.8|129
1609964050000|2021-01-06 20:14:10|2054|2053.7|2053.9|2053.6|2054.3|2054|2053.5|2053.2|29
1609964060000|2021-01-06 20:14:20|2054.1|2053.8|2055|2054.7|2055.3|2055|2054.1|2053.8|155
1609964070000|2021-01-06 20:14:30|2054.6|2054.3|2053.8|2053.5|2054.7|2054.4|2053.2|2052.9|156
1609964080000|2021-01-06 20:14:40|2053.9|2053.6|2052.5|2052.2|2053.9|2053.6|2052.5|2052.2|85
1609964090000|2021-01-06 20:14:50|2052.8|2052.5|2053.3|2053|2053.3|2053|2052.6|2052.3|68
1609964100000|2021-01-06 20:15:00|2053.2|2052.9|2054.2|2053.9|2054.2|2053.9|2053.1|2052.8|110
1609964110000|2021-01-06 20:15:10|2054.3|2054|2054.6|2054.3|2054.6|2054.3|2054|2053.7|40
1609964120000|2021-01-06 20:15:20|2054.5|2054.2|2054.4|2054.1|2055|2054.7|2054.4|2054.1|128
1609964130000|2021-01-06 20:15:30|2054.2|2053.9|2053.6|2053.3|2054.2|2053.9|2053.3|2053|51
1609964140000|2021-01-06 20:15:40|2053.7|2053.4|2053.8|2053.5|2054.3|2054|2053.5|2053.2|42
1609964150000|2021-01-06 20:15:50|2053.9|2053.6|2054|2053.7|2054.1|2053.8|2053.8|2053.5|91
1609964160000|2021-01-06 20:16:00|2053.6|2053.3|2052.4|2052.1|2053.6|2053.3|2052.2|2051.9|95
1609964170000|2021-01-06 20:16:10|2052.5|2052.2|2051.6|2051.3|2052.5|2052.2|2051.2|2050.9|30
1609964180000|2021-01-06 20:16:20|2051.8|2051.5|2051.5|2051.2|2052.1|2051.8|2051.5|2051.2|43
1609964190000|2021-01-06 20:16:30|2051.7|2051.4|2052.7|2052.4|2052.7|2052.4|2051.5|2051.2|49
1609964200000|2021-01-06 20:16:40|2052.5|2052.2|2052.7|2052.4|2052.7|2052.4|2052.4|2052.1|25
1609964210000|2021-01-06 20:16:50|2052.9|2052.6|2053.1|2052.8|2053.2|2052.9|2052.8|2052.5|27
1609964220000|2021-01-06 20:17:00|2053.3|2053|2053.6|2053.3|2053.7|2053.4|2052.7|2052.4|48
1609964230000|2021-01-06 20:17:10|2053.7|2053.4|2053.3|2053|2053.7|2053.4|2053.2|2052.9|22
1609964240000|2021-01-06 20:17:20|2053.1|2052.8|2052.7|2052.4|2053.1|2052.8|2052.5|2052.2|43
1609964250000|2021-01-06 20:17:30|2052.5|2052.2|2051.6|2051.3|2052.5|2052.2|2051.4|2051.1|50
1609964260000|2021-01-06 20:17:40|2051.8|2051.5|2052.8|2052.5|2052.9|2052.6|2051.8|2051.5|34
1609964270000|2021-01-06 20:17:50|2052.6|2052.3|2051.9|2051.6|2052.7|2052.4|2051.9|2051.6|50
1609964280000|2021-01-06 20:18:00|2051.6|2051.3|2051.1|2050.8|2052.4|2052.1|2051.1|2050.8|74
1609964290000|2021-01-06 20:18:10|2051.3|2051|2051.1|2050.8|2051.3|2051|2051.1|2050.8|36
1609964300000|2021-01-06 20:18:20|2051|2050.7|2051.4|2051.1|2051.4|2051.1|2051|2050.7|8
1609964310000|2021-01-06 20:18:30|2051.5|2051.2|2052.9|2052.6|2053.1|2052.8|2051.5|2051.2|111
1609964320000|2021-01-06 20:18:40|2053|2052.7|2052.7|2052.4|2053.2|2052.9|2052.5|2052.2|30
1609964330000|2021-01-06 20:18:50|2052.8|2052.5|2053.8|2053.5|2053.8|2053.5|2052.4|2052.1|66
1609964340000|2021-01-06 20:19:00|2053.9|2053.6|2053.6|2053.3|2054.3|2054|2053.6|2053.3|41
1609964350000|2021-01-06 20:19:10|2053.5|2053.2|2053.9|2053.6|2054|2053.7|2052.9|2052.6|44
1609964360000|2021-01-06 20:19:20|2053.8|2053.5|2053.7|2053.4|2054|2053.7|2053.7|2053.4|16
1609964370000|2021-01-06 20:19:30|2053.9|2053.6|2054.2|2053.9|2054.4|2054.1|2053.7|2053.4|62
1609964380000|2021-01-06 20:19:40|2054.4|2054.1|2054.8|2054.5|2055.3|2055|2054.4|2054.1|49
1609964390000|2021-01-06 20:19:50|2055.2|2054.9|2056.1|2055.8|2056.2|2055.9|2055|2054.7|60
1609964400000|2021-01-06 20:20:00|2055.8|2055.5|2056.3|2056|2056.4|2056.1|2055.6|2055.3|187
1609964410000|2021-01-06 20:20:10|2056.4|2056.1|2055.9|2055.6|2057.2|2056.9|2055.9|2055.6|169
1609964420000|2021-01-06 20:20:20|2056.2|2055.9|2057.6|2057.3|2057.6|2057.3|2056.2|2055.9|71
1609964430000|2021-01-06 20:20:30|2057.5|2057.2|2058.2|2057.9|2058.2|2057.9|2057.3|2057|126
1609964440000|2021-01-06 20:20:40|2058|2057.7|2057.8|2057.5|2058.3|2058|2057.5|2057.2|51
1609964450000|2021-01-06 20:20:50|2057.9|2057.6|2057.3|2057|2057.9|2057.6|2057.2|2056.9|66
1609964460000|2021-01-06 20:21:00|2057.5|2057.2|2056.2|2055.9|2057.6|2057.3|2056.2|2055.9|109
1609964470000|2021-01-06 20:21:10|2056.4|2056.1|2055.7|2055.4|2056.8|2056.5|2055.5|2055.2|111
1609964480000|2021-01-06 20:21:20|2055.8|2055.5|2055.5|2055.2|2056.1|2055.8|2055.5|2055.2|94
1609964490000|2021-01-06 20:21:30|2055.6|2055.3|2055.7|2055.4|2056|2055.7|2055.5|2055.2|28
1609964500000|2021-01-06 20:21:40|2055.6|2055.3|2054.9|2054.6|2055.6|2055.3|2054.9|2054.6|89
1609964510000|2021-01-06 20:21:50|2054.8|2054.5|2054.3|2054|2054.9|2054.6|2054.3|2054|53
1609964520000|2021-01-06 20:22:00|2054|2053.7|2052|2051.7|2054|2053.7|2051.1|2050.8|221
1609964530000|2021-01-06 20:22:10|2052.2|2051.9|2052|2051.7|2052.6|2052.3|2051.4|2051.1|62
1609964540000|2021-01-06 20:22:20|2051.8|2051.5|2051.2|2050.9|2052.2|2051.9|2051.1|2050.8|46
1609964550000|2021-01-06 20:22:30|2051|2050.7|2051.2|2050.9|2051.5|2051.2|2051|2050.7|38
1609964560000|2021-01-06 20:22:40|2051.4|2051.1|2050.5|2050.2|2051.4|2051.1|2050.5|2050.2|23
1609964570000|2021-01-06 20:22:50|2050.6|2050.3|2051.1|2050.8|2051.1|2050.8|2050.3|2050|69
1609964580000|2021-01-06 20:23:00|2051.2|2050.9|2052.1|2051.8|2052.2|2051.9|2051.1|2050.8|183
1609964590000|2021-01-06 20:23:10|2052|2051.7|2050.9|2050.6|2052.2|2051.9|2050.4|2050.1|78
1609964600000|2021-01-06 20:23:20|2051.1|2050.8|2051.8|2051.5|2052.2|2051.9|2051.1|2050.8|220
1609964610000|2021-01-06 20:23:30|2051.6|2051.3|2052.2|2051.9|2052.2|2051.9|2051.5|2051.2|29
1609964620000|2021-01-06 20:23:40|2052.3|2052|2051.9|2051.6|2052.5|2052.2|2051.9|2051.6|34
1609964630000|2021-01-06 20:23:50|2051.8|2051.5|2051.2|2050.9|2052.1|2051.8|2051.2|2050.9|32
1609964640000|2021-01-06 20:24:00|2051.4|2051.1|2051.4|2051.1|2051.4|2051.1|2050.9|2050.6|58
1609964650000|2021-01-06 20:24:10|2051.5|2051.2|2051.2|2050.9|2051.5|2051.2|2051.2|2050.9|8
1609964660000|2021-01-06 20:24:20|2051.6|2051.3|2051|2050.7|2051.9|2051.6|2050.9|2050.6|25
1609964670000|2021-01-06 20:24:30|2050.9|2050.6|2050.9|2050.6|2051.4|2051.1|2050.7|2050.4|43
1609964680000|2021-01-06 20:24:40|2050.8|2050.5|2049.6|2049.3|2050.8|2050.5|2049.5|2049.2|138
1609964690000|2021-01-06 20:24:50|2049.8|2049.5|2049.7|2049.4|2050.1|2049.8|2049.5|2049.2|57
1609964700000|2021-01-06 20:25:00|2049.6|2049.3|2048.6|2048.3|2049.6|2049.3|2048|2047.7|116
1609964710000|2021-01-06 20:25:10|2048.2|2047.9|2047.6|2047.3|2048.4|2048.1|2047.3|2047|124
1609964720000|2021-01-06 20:25:20|2047.5|2047.2|2048.1|2047.8|2048.1|2047.8|2046.5|2046.2|205
1609964730000|2021-01-06 20:25:30|2048.3|2048|2047.6|2047.3|2048.8|2048.5|2047.6|2047.3|48
1609964740000|2021-01-06 20:25:40|2047.7|2047.4|2049.3|2049|2049.3|2049|2047.4|2047.1|64
1609964750000|2021-01-06 20:25:50|2049.4|2049.1|2050.3|2050|2050.7|2050.4|2049.4|2049.1|145
1609964760000|2021-01-06 20:26:00|2050.1|2049.8|2051.6|2051.3|2052.6|2052.3|2050.1|2049.8|178
1609964770000|2021-01-06 20:26:10|2051.9|2051.6|2052.3|2052|2052.7|2052.4|2051.7|2051.4|96
1609964780000|2021-01-06 20:26:20|2052.4|2052.1|2052.2|2051.9|2052.5|2052.2|2051.7|2051.4|54
1609964790000|2021-01-06 20:26:30|2052.4|2052.1|2052.4|2052.1|2052.6|2052.3|2052.2|2051.9|43
1609964800000|2021-01-06 20:26:40|2052.6|2052.3|2051|2050.7|2053|2052.7|2050.6|2050.3|113
1609964810000|2021-01-06 20:26:50|2051.1|2050.8|2053|2052.7|2053.1|2052.8|2051.1|2050.8|43
1609964820000|2021-01-06 20:27:00|2052.9|2052.6|2053|2052.7|2053.7|2053.4|2052.1|2051.8|76
1609964830000|2021-01-06 20:27:10|2053.1|2052.8|2052.9|2052.6|2053.2|2052.9|2052.4|2052.1|89
1609964840000|2021-01-06 20:27:20|2053|2052.7|2050.9|2050.6|2053|2052.7|2050.9|2050.6|84
1609964850000|2021-01-06 20:27:30|2051|2050.7|2051.2|2050.9|2051.6|2051.3|2050.8|2050.5|71
1609964860000|2021-01-06 20:27:40|2051.3|2051|2052.3|2052|2052.4|2052.1|2051.1|2050.8|72
1609964870000|2021-01-06 20:27:50|2053|2052.7|2054.2|2053.9|2054.2|2053.9|2053|2052.7|120
1609964880000|2021-01-06 20:28:00|2054.3|2054|2053.6|2053.3|2054.3|2054|2053.1|2052.8|79
1609964890000|2021-01-06 20:28:10|2053.9|2053.6|2053.8|2053.5|2054.2|2053.9|2053.7|2053.4|60
1609964900000|2021-01-06 20:28:20|2054.2|2053.9|2054.7|2054.4|2054.8|2054.5|2054.1|2053.8|53
1609964910000|2021-01-06 20:28:30|2054.9|2054.6|2054.8|2054.5|2055.2|2054.9|2054.7|2054.4|126
1609964920000|2021-01-06 20:28:40|2054.7|2054.4|2054.7|2054.4|2054.8|2054.5|2054.1|2053.8|56
1609964930000|2021-01-06 20:28:50|2054.4|2054.1|2055.9|2055.6|2055.9|2055.6|2054.4|2054.1|64
1609964940000|2021-01-06 20:29:00|2055.4|2055.1|2056.2|2055.9|2056.2|2055.9|2055.4|2055.1|73
1609964950000|2021-01-06 20:29:10|2056|2055.7|2055.9|2055.6|2056.5|2056.2|2055.9|2055.6|52
1609964960000|2021-01-06 20:29:20|2055.8|2055.5|2055.3|2055|2056|2055.7|2055.3|2055|57
1609964970000|2021-01-06 20:29:30|2055.4|2055.1|2055.2|2054.9|2055.6|2055.3|2054.9|2054.6|50
1609964980000|2021-01-06 20:29:40|2055.1|2054.8|2055|2054.7|2055.2|2054.9|2054.6|2054.3|75
1609964990000|2021-01-06 20:29:50|2055.2|2054.9|2054.6|2054.3|2055.3|2055|2054.6|2054.3|47
1609965000000|2021-01-06 20:30:00|2054.7|2054.4|2055.1|2054.8|2055.3|2055|2054.4|2054.1|78
1609965010000|2021-01-06 20:30:10|2055.6|2055.3|2056.4|2056.1|2057|2056.7|2055.6|2055.3|260
1609965020000|2021-01-06 20:30:20|2056.6|2056.3|2055.7|2055.4|2056.7|2056.4|2055.7|2055.4|51
1609965030000|2021-01-06 20:30:30|2055.8|2055.5|2055.4|2055.1|2055.8|2055.5|2054.8|2054.5|103
1609965040000|2021-01-06 20:30:40|2055|2054.7|2055.3|2055|2055.3|2055|2054.7|2054.4|36
1609965050000|2021-01-06 20:30:50|2055.1|2054.8|2054.5|2054.2|2055.1|2054.8|2053.8|2053.5|88
1609965060000|2021-01-06 20:31:00|2054.7|2054.4|2054.4|2054.1|2054.7|2054.4|2054|2053.7|26
1609965070000|2021-01-06 20:31:10|2054.3|2054|2052.1|2051.8|2054.7|2054.4|2052|2051.7|120
1609965080000|2021-01-06 20:31:20|2052.4|2052.1|2051.3|2051|2052.8|2052.5|2051.2|2050.9|82
1609965090000|2021-01-06 20:31:30|2051.4|2051.1|2050.6|2050.3|2051.9|2051.6|2050.6|2050.3|372
1609965100000|2021-01-06 20:31:40|2050.7|2050.4|2050.7|2050.4|2050.9|2050.6|2050.7|2050.4|93
1609965110000|2021-01-06 20:31:50|2050.8|2050.5|2050.3|2050|2050.9|2050.6|2050.2|2049.9|38
1609965120000|2021-01-06 20:32:00|2050.2|2049.9|2050.1|2049.8|2050.7|2050.4|2049.8|2049.5|75
1609965130000|2021-01-06 20:32:10|2050|2049.7|2048.1|2047.8|2050|2049.7|2048.1|2047.8|101
1609965140000|2021-01-06 20:32:20|2048|2047.7|2046.5|2046.2|2048.1|2047.8|2046.5|2046.2|118
1609965150000|2021-01-06 20:32:30|2046.8|2046.5|2046.9|2046.6|2047.1|2046.8|2045.5|2045.2|310
1609965160000|2021-01-06 20:32:40|2046.8|2046.5|2047.1|2046.8|2047.5|2047.2|2046.3|2046|210
1609965170000|2021-01-06 20:32:50|2046.8|2046.5|2047.6|2047.3|2047.9|2047.6|2046.1|2045.8|104
1609965180000|2021-01-06 20:33:00|2047.3|2047|2046.5|2046.2|2047.5|2047.2|2046.5|2046.2|134
1609965190000|2021-01-06 20:33:10|2046.2|2045.9|2047|2046.7|2047|2046.7|2046.1|2045.8|145
1609965200000|2021-01-06 20:33:20|2046.9|2046.6|2048.9|2048.6|2049.2|2048.9|2046.8|2046.5|119
1609965210000|2021-01-06 20:33:30|2048.6|2048.3|2048.5|2048.2|2048.8|2048.5|2047.6|2047.3|59
1609965220000|2021-01-06 20:33:40|2048.7|2048.4|2050.1|2049.8|2050.1|2049.8|2048.3|2048|104
1609965230000|2021-01-06 20:33:50|2049.9|2049.6|2049.5|2049.2|2050.5|2050.2|2049.3|2049|80
1609965240000|2021-01-06 20:34:00|2049.7|2049.4|2050.6|2050.3|2050.6|2050.3|2049.7|2049.4|108
1609965250000|2021-01-06 20:34:10|2050.2|2049.9|2051.1|2050.8|2051.1|2050.8|2050.2|2049.9|47
1609965260000|2021-01-06 20:34:20|2051|2050.7|2051.6|2051.3|2052.1|2051.8|2050.9|2050.6|76
1609965270000|2021-01-06 20:34:30|2051.5|2051.2|2052.4|2052.1|2052.4|2052.1|2051.5|2051.2|31
1609965280000|2021-01-06 20:34:40|2052.2|2051.9|2052.2|2051.9|2052.5|2052.2|2051.9|2051.6|49
1609965290000|2021-01-06 20:34:50|2052.5|2052.2|2051.8|2051.5|2052.8|2052.5|2051.1|2050.8|270
1609965300000|2021-01-06 20:35:00|2051.5|2051.2|2051.2|2050.9|2051.9|2051.6|2050.3|2050|180
1609965310000|2021-01-06 20:35:10|2051.1|2050.8|2052.2|2051.9|2052.3|2052|2051.1|2050.8|104
1609965320000|2021-01-06 20:35:20|2052.4|2052.1|2051.4|2051.1|2052.4|2052.1|2051.4|2051.1|98
1609965330000|2021-01-06 20:35:30|2051.2|2050.9|2050.2|2049.9|2051.2|2050.9|2049.7|2049.4|109
1609965340000|2021-01-06 20:35:40|2049.8|2049.5|2049.7|2049.4|2050.8|2050.5|2049.7|2049.4|50
1609965350000|2021-01-06 20:35:50|2049.8|2049.5|2049.3|2049|2050.7|2050.4|2049.3|2049|126
1609965360000|2021-01-06 20:36:00|2049.6|2049.3|2048.5|2048.2|2049.7|2049.4|2048.5|2048.2|83
1609965370000|2021-01-06 20:36:10|2048.6|2048.3|2049.3|2049|2049.4|2049.1|2048.4|2048.1|73
1609965380000|2021-01-06 20:36:20|2049.2|2048.9|2049.5|2049.2|2050.1|2049.8|2049.2|2048.9|83
1609965390000|2021-01-06 20:36:30|2050.3|2050|2049.1|2048.8|2050.4|2050.1|2049|2048.7|170
1609965400000|2021-01-06 20:36:40|2048.9|2048.6|2049.8|2049.5|2050.3|2050|2048.9|2048.6|51
1609965410000|2021-01-06 20:36:50|2049.9|2049.6|2049.9|2049.6|2050.1|2049.8|2049.7|2049.4|24
1609965420000|2021-01-06 20:37:00|2050.1|2049.8|2051.1|2050.8|2051.1|2050.8|2049.9|2049.6|87
1609965430000|2021-01-06 20:37:10|2051.2|2050.9|2050.3|2050|2051.5|2051.2|2050.3|2050|70
1609965440000|2021-01-06 20:37:20|2050.4|2050.1|2051.9|2051.6|2052|2051.7|2050.4|2050.1|48
1609965450000|2021-01-06 20:37:30|2051.8|2051.5|2050.9|2050.6|2051.8|2051.5|2050.8|2050.5|53
1609965460000|2021-01-06 20:37:40|2050.8|2050.5|2051.1|2050.8|2051.1|2050.8|2050.3|2050|44
1609965470000|2021-01-06 20:37:50|2051.2|2050.9|2051.2|2050.9|2051.5|2051.2|2050.9|2050.6|31
1609965480000|2021-01-06 20:38:00|2051.1|2050.8|2050.7|2050.4|2051.4|2051.1|2050.4|2050.1|32
1609965490000|2021-01-06 20:38:10|2050.9|2050.6|2050.9|2050.6|2051|2050.7|2050.6|2050.3|68
1609965500000|2021-01-06 20:38:20|2050.4|2050.1|2049.9|2049.6|2050.4|2050.1|2049.5|2049.2|107
1609965510000|2021-01-06 20:38:30|2050.1|2049.8|2049.2|2048.9|2050.1|2049.8|2049.2|2048.9|56
1609965520000|2021-01-06 20:38:40|2049.1|2048.8|2050|2049.7|2050|2049.7|2048.5|2048.2|86
1609965530000|2021-01-06 20:38:50|2050.5|2050.2|2051.2|2050.9|2051.5|2051.2|2050.1|2049.8|100
1609965540000|2021-01-06 20:39:00|2051.1|2050.8|2050.4|2050.1|2051.2|2050.9|2050.4|2050.1|85
1609965550000|2021-01-06 20:39:10|2050.1|2049.8|2048.6|2048.3|2050.1|2049.8|2048.6|2048.3|95
1609965560000|2021-01-06 20:39:20|2048.7|2048.4|2048.8|2048.5|2049.8|2049.5|2048.6|2048.3|113
1609965570000|2021-01-06 20:39:30|2048.9|2048.6|2049.1|2048.8|2049.2|2048.9|2048.7|2048.4|70
1609965580000|2021-01-06 20:39:40|2049.3|2049|2047.9|2047.6|2049.7|2049.4|2047.7|2047.4|181
1609965590000|2021-01-06 20:39:50|2048|2047.7|2048.2|2047.9|2048.4|2048.1|2047.9|2047.6|87
1609965600000|2021-01-06 20:40:00|2048.3|2048|2046.6|2046.3|2048.7|2048.4|2046.6|2046.3|371
1609965610000|2021-01-06 20:40:10|2046.8|2046.5|2048.1|2047.8|2048.8|2048.5|2046.8|2046.5|190
1609965620000|2021-01-06 20:40:20|2047.7|2047.4|2048.8|2048.5|2048.8|2048.5|2047.4|2047.1|56
1609965630000|2021-01-06 20:40:30|2048.6|2048.3|2048.3|2048|2048.9|2048.6|2048.2|2047.9|79
1609965640000|2021-01-06 20:40:40|2048.6|2048.3|2049.9|2049.6|2050|2049.7|2048.6|2048.3|80
1609965650000|2021-01-06 20:40:50|2049.8|2049.5|2050.8|2050.5|2050.8|2050.5|2049.6|2049.3|64
1609965660000|2021-01-06 20:41:00|2050.7|2050.4|2050.9|2050.6|2051.2|2050.9|2050.6|2050.3|106
1609965670000|2021-01-06 20:41:10|2051|2050.7|2051.3|2051|2051.7|2051.4|2051|2050.7|85
1609965680000|2021-01-06 20:41:20|2051.4|2051.1|2051.3|2051|2051.4|2051.1|2050.6|2050.3|99
1609965690000|2021-01-06 20:41:30|2051.7|2051.4|2052.5|2052.2|2052.6|2052.3|2051.7|2051.4|91
1609965700000|2021-01-06 20:41:40|2052.6|2052.3|2051.8|2051.5|2053.2|2052.9|2051.5|2051.2|115
1609965710000|2021-01-06 20:41:50|2051.7|2051.4|2051.6|2051.3|2051.8|2051.5|2050.7|2050.4|103
1609965720000|2021-01-06 20:42:00|2051.7|2051.4|2051.7|2051.4|2052.2|2051.9|2051.5|2051.2|51
1609965730000|2021-01-06 20:42:10|2051.9|2051.6|2053|2052.7|2053.4|2053.1|2051.9|2051.6|163
1609965740000|2021-01-06 20:42:20|2052.8|2052.5|2052.2|2051.9|2052.8|2052.5|2051.5|2051.2|66
1609965750000|2021-01-06 20:42:30|2052.4|2052.1|2052.6|2052.3|2052.7|2052.4|2052.1|2051.8|68
1609965760000|2021-01-06 20:42:40|2052.3|2052|2052.1|2051.8|2052.5|2052.2|2051.9|2051.6|102
1609965770000|2021-01-06 20:42:50|2052.4|2052.1|2051.6|2051.3|2052.4|2052.1|2051.6|2051.3|89
1609965780000|2021-01-06 20:43:00|2051.3|2051|2051.3|2051|2051.4|2051.1|2050.3|2050|113
1609965790000|2021-01-06 20:43:10|2051.4|2051.1|2052.6|2052.3|2053.1|2052.8|2051.4|2051.1|69
1609965800000|2021-01-06 20:43:20|2052.7|2052.4|2053.3|2053|2053.4|2053.1|2052.2|2051.9|96
1609965810000|2021-01-06 20:43:30|2053.5|2053.2|2053.6|2053.3|2054.2|2053.9|2053.3|2053|180
1609965820000|2021-01-06 20:43:40|2053.7|2053.4|2054|2053.7|2054.3|2054|2053.5|2053.2|80
1609965830000|2021-01-06 20:43:50|2054.1|2053.8|2054.5|2054.2|2054.8|2054.5|2053.9|2053.6|533
1609965840000|2021-01-06 20:44:00|2054.7|2054.4|2054.7|2054.4|2055.7|2055.4|2054.3|2054|170
1609965850000|2021-01-06 20:44:10|2054.5|2054.2|2053.8|2053.5|2054.5|2054.2|2053.8|2053.5|153
1609965860000|2021-01-06 20:44:20|2053.6|2053.3|2053.9|2053.6|2054.2|2053.9|2053.2|2052.9|143
1609965870000|2021-01-06 20:44:30|2053.8|2053.5|2053.3|2053|2053.8|2053.5|2053.3|2053|101
1609965880000|2021-01-06 20:44:40|2053.2|2052.9|2054.8|2054.5|2054.8|2054.5|2052.9|2052.6|166
1609965890000|2021-01-06 20:44:50|2054.7|2054.4|2054.8|2054.5|2055|2054.7|2054.2|2053.9|121
1609965900000|2021-01-06 20:45:00|2054.6|2054.3|2053.9|2053.6|2055.2|2054.9|2053.9|2053.6|142
1609965910000|2021-01-06 20:45:10|2054|2053.7|2054.3|2054|2054.7|2054.4|2053.9|2053.6|124
1609965920000|2021-01-06 20:45:20|2054.2|2053.9|2053.7|2053.4|2054.4|2054.1|2053.7|2053.4|108
1609965930000|2021-01-06 20:45:30|2053.8|2053.5|2054.1|2053.8|2054.2|2053.9|2053.8|2053.5|91
1609965940000|2021-01-06 20:45:40|2054.2|2053.9|2053.1|2052.8|2054.2|2053.9|2053.1|2052.8|295
1609965950000|2021-01-06 20:45:50|2053|2052.7|2051.8|2051.5|2053|2052.7|2051.6|2051.3|84
1609965960000|2021-01-06 20:46:00|2051.5|2051.2|2052.3|2052|2052.7|2052.4|2051.5|2051.2|119
1609965970000|2021-01-06 20:46:10|2052.4|2052.1|2052.2|2051.9|2052.4|2052.1|2051.8|2051.5|62
1609965980000|2021-01-06 20:46:20|2052.1|2051.8|2051.8|2051.5|2052.4|2052.1|2051.3|2051|124
1609965990000|2021-01-06 20:46:30|2052|2051.7|2052.3|2052|2052.6|2052.3|2051.7|2051.4|201
1609966000000|2021-01-06 20:46:40|2052.6|2052.3|2053.6|2053.3|2054.2|2053.9|2052.5|2052.2|117
1609966010000|2021-01-06 20:46:50|2053.5|2053.2|2053.5|2053.2|2053.5|2053.2|2052.5|2052.2|222
1609966020000|2021-01-06 20:47:00|2053.7|2053.4|2053.2|2052.9|2053.7|2053.4|2052.6|2052.3|93
1609966030000|2021-01-06 20:47:10|2053.3|2053|2053.2|2052.9|2053.5|2053.2|2053.1|2052.8|197
1609966040000|2021-01-06 20:47:20|2052.8|2052.5|2052|2051.7|2053.1|2052.8|2051.3|2051|170
1609966050000|2021-01-06 20:47:30|2051.9|2051.6|2051.4|2051.1|2052|2051.7|2051|2050.7|53
1609966060000|2021-01-06 20:47:40|2051.1|2050.8|2050.6|2050.3|2051.1|2050.8|2050.3|2050|65
1609966070000|2021-01-06 20:47:50|2050.5|2050.2|2050.9|2050.6|2051.4|2051.1|2050.4|2050.1|143
1609966080000|2021-01-06 20:48:00|2050.8|2050.5|2049.9|2049.6|2050.8|2050.5|2049.8|2049.5|97
1609966090000|2021-01-06 20:48:10|2050.1|2049.8|2051.2|2050.9|2051.3|2051|2049.9|2049.6|58
1609966100000|2021-01-06 20:48:20|2051|2050.7|2050.8|2050.5|2051.2|2050.9|2050.4|2050.1|55
1609966110000|2021-01-06 20:48:30|2050.6|2050.3|2050.9|2050.6|2051.4|2051.1|2050.6|2050.3|45
1609966120000|2021-01-06 20:48:40|2051|2050.7|2051.3|2051|2051.8|2051.5|2051|2050.7|66
1609966130000|2021-01-06 20:48:50|2051.4|2051.1|2052.6|2052.3|2052.7|2052.4|2051.4|2051.1|95
1609966140000|2021-01-06 20:49:00|2052.4|2052.1|2052.8|2052.5|2053.3|2053|2051.6|2051.3|149
1609966150000|2021-01-06 20:49:10|2052.7|2052.4|2052.9|2052.6|2053|2052.7|2052.1|2051.8|87
1609966160000|2021-01-06 20:49:20|2052.8|2052.5|2052.8|2052.5|2053.1|2052.8|2052.6|2052.3|123
1609966170000|2021-01-06 20:49:30|2052.7|2052.4|2055.2|2054.9|2055.2|2054.9|2052.5|2052.2|161
1609966180000|2021-01-06 20:49:40|2055.1|2054.8|2055.9|2055.6|2056|2055.7|2055.1|2054.8|100
1609966190000|2021-01-06 20:49:50|2056.1|2055.8|2057|2056.7|2057.7|2057.4|2056|2055.7|238
1609966200000|2021-01-06 20:50:00|2056.6|2056.3|2055.6|2055.3|2056.6|2056.3|2053.8|2053.5|900
1609966210000|2021-01-06 20:50:10|2055.2|2054.9|2055.4|2055.1|2056.2|2055.9|2054.3|2054|153
1609966220000|2021-01-06 20:50:20|2055.3|2055|2053.9|2053.6|2055.8|2055.5|2053.9|2053.6|216
1609966230000|2021-01-06 20:50:30|2053.8|2053.5|2053.3|2053|2054.3|2054|2053.3|2053|118
1609966240000|2021-01-06 20:50:40|2053.5|2053.2|2054.2|2053.9|2054.2|2053.9|2053.3|2053|122
1609966250000|2021-01-06 20:50:50|2054.3|2054|2053.4|2053.1|2054.4|2054.1|2052.9|2052.6|92
1609966260000|2021-01-06 20:51:00|2053.2|2052.9|2051.9|2051.6|2053.3|2053|2051.5|2051.2|192
1609966270000|2021-01-06 20:51:10|2051.8|2051.5|2051.5|2051.2|2051.8|2051.5|2050.8|2050.5|67
1609966280000|2021-01-06 20:51:20|2051.7|2051.4|2051.3|2051|2052|2051.7|2051.1|2050.8|83
1609966290000|2021-01-06 20:51:30|2051.2|2050.9|2051.9|2051.6|2052|2051.7|2051.2|2050.9|178
1609966300000|2021-01-06 20:51:40|2051.8|2051.5|2052.9|2052.6|2052.9|2052.6|2051.6|2051.3|144
1609966310000|2021-01-06 20:51:50|2053.1|2052.8|2053.5|2053.2|2053.7|2053.4|2053.1|2052.8|228
1609966320000|2021-01-06 20:52:00|2053.4|2053.1|2051.8|2051.5|2053.6|2053.3|2051.7|2051.4|327
1609966330000|2021-01-06 20:52:10|2051.7|2051.4|2051.3|2051|2051.9|2051.6|2051.3|2051|57
1609966340000|2021-01-06 20:52:20|2051.2|2050.9|2051.5|2051.2|2051.7|2051.4|2051.2|2050.9|68
1609966350000|2021-01-06 20:52:30|2051.6|2051.3|2051.7|2051.4|2051.8|2051.5|2051.3|2051|89
1609966360000|2021-01-06 20:52:40|2051.6|2051.3|2051.1|2050.8|2051.6|2051.3|2051|2050.7|57
1609966370000|2021-01-06 20:52:50|2051|2050.7|2051.1|2050.8|2051.4|2051.1|2051|2050.7|43
1609966380000|2021-01-06 20:53:00|2051.3|2051|2052.1|2051.8|2052.1|2051.8|2051.3|2051|165
1609966390000|2021-01-06 20:53:10|2052.2|2051.9|2052.9|2052.6|2053.2|2052.9|2052.2|2051.9|79
1609966400000|2021-01-06 20:53:20|2053.1|2052.8|2053|2052.7|2053.2|2052.9|2052.5|2052.2|70
1609966410000|2021-01-06 20:53:30|2053.1|2052.8|2053.8|2053.5|2053.8|2053.5|2052.9|2052.6|143
1609966420000|2021-01-06 20:53:40|2053.9|2053.6|2053.9|2053.6|2054.2|2053.9|2053.6|2053.3|84
1609966430000|2021-01-06 20:53:50|2053.7|2053.4|2054.1|2053.8|2054.3|2054|2053.6|2053.3|60
1609966440000|2021-01-06 20:54:00|2054.3|2054|2055.2|2054.9|2055.4|2055.1|2054.3|2054|206
1609966450000|2021-01-06 20:54:10|2055|2054.7|2055.7|2055.4|2055.9|2055.6|2055|2054.7|113
1609966460000|2021-01-06 20:54:20|2055.8|2055.5|2056.5|2056.2|2056.7|2056.4|2055.8|2055.5|212
1609966470000|2021-01-06 20:54:30|2057|2056.7|2057.6|2057.3|2057.9|2057.6|2056.9|2056.6|254
1609966480000|2021-01-06 20:54:40|2057.8|2057.5|2059.2|2058.9|2059.2|2058.9|2057.8|2057.5|319
1609966490000|2021-01-06 20:54:50|2059.1|2058.8|2057.5|2057.2|2059.1|2058.8|2057.5|2057.2|194
1609966500000|2021-01-06 20:55:00|2057.6|2057.3|2056.5|2056.2|2057.8|2057.5|2056.3|2056|317
1609966510000|2021-01-06 20:55:10|2056.6|2056.3|2056.9|2056.6|2057.1|2056.8|2056.3|2056|260
1609966520000|2021-01-06 20:55:20|2056.8|2056.5|2056.4|2056.1|2056.8|2056.5|2055.7|2055.4|382
1609966530000|2021-01-06 20:55:30|2056.5|2056.2|2057.5|2057.2|2057.6|2057.3|2056.2|2055.9|383
1609966540000|2021-01-06 20:55:40|2057.3|2057|2057.5|2057.2|2057.7|2057.4|2057.1|2056.8|230
1609966550000|2021-01-06 20:55:50|2057.6|2057.3|2057.7|2057.4|2057.8|2057.5|2057.1|2056.8|228
1609966560000|2021-01-06 20:56:00|2057.3|2057|2055.4|2055.1|2057.3|2057|2054.9|2054.6|327
1609966570000|2021-01-06 20:56:10|2055.2|2054.9|2055.2|2054.9|2055.7|2055.4|2054.5|2054.2|184
1609966580000|2021-01-06 20:56:20|2055.1|2054.8|2053.5|2053.2|2055.3|2055|2053.5|2053.2|167
1609966590000|2021-01-06 20:56:30|2054|2053.7|2054|2053.7|2054.1|2053.8|2053.1|2052.8|336
1609966600000|2021-01-06 20:56:40|2053.9|2053.6|2055.2|2054.9|2055.3|2055|2053.9|2053.6|156
1609966610000|2021-01-06 20:56:50|2055|2054.7|2056|2055.7|2056|2055.7|2054.8|2054.5|218
1609966620000|2021-01-06 20:57:00|2056.1|2055.8|2057.3|2057|2057.4|2057.1|2055.5|2055.2|270
1609966630000|2021-01-06 20:57:10|2057.2|2056.9|2057.9|2057.6|2058.3|2058|2057.2|2056.9|384
1609966640000|2021-01-06 20:57:20|2057.7|2057.4|2057.7|2057.4|2057.9|2057.6|2057.4|2057.1|344
1609966650000|2021-01-06 20:57:30|2057.5|2057.2|2057.7|2057.4|2057.9|2057.6|2057.4|2057.1|261
1609966660000|2021-01-06 20:57:40|2057.8|2057.5|2058.3|2058|2058.5|2058.2|2057.4|2057.1|477
1609966670000|2021-01-06 20:57:50|2058.2|2057.9|2058|2057.7|2058.3|2058|2057.9|2057.6|230
1609966680000|2021-01-06 20:58:00|2057.9|2057.6|2056.8|2056.5|2057.9|2057.6|2056.5|2056.2|690
1609966690000|2021-01-06 20:58:10|2056.7|2056.4|2056.3|2056|2057.3|2057|2056|2055.7|584
1609966700000|2021-01-06 20:58:20|2056.1|2055.8|2056.6|2056.3|2057|2056.7|2055.9|2055.6|551
1609966710000|2021-01-06 20:58:30|2056.7|2056.4|2057|2056.7|2057|2056.7|2056.4|2056.1|410
1609966720000|2021-01-06 20:58:40|2057.1|2056.8|2057.2|2056.9|2057.5|2057.2|2056.9|2056.6|308
1609966730000|2021-01-06 20:58:50|2057.1|2056.8|2057.4|2057.1|2057.7|2057.4|2057|2056.7|544
1609966740000|2021-01-06 20:59:00|2057.5|2057.2|2058.5|2058.2|2059|2058.7|2057.4|2057.1|1239
1609966750000|2021-01-06 20:59:10|2058.6|2058.3|2058.6|2058.3|2058.8|2058.5|2058.4|2058.1|1169
1609966760000|2021-01-06 20:59:20|2058.7|2058.4|2059.1|2058.8|2059.3|2059|2058.6|2058.3|1135
1609966770000|2021-01-06 20:59:30|2059|2058.7|2059.6|2059.3|2060.3|2060|2059|2058.7|2208
1609966780000|2021-01-06 20:59:40|2058.8|2058.5|2059.2|2058.9|2059.4|2059.1|2058.6|2058.3|2405
1609966790000|2021-01-06 20:59:50|2059.1|2058.8|2058.9|2058.6|2060.3|2060|2058.7|2058.4|6360
1609966800000|2021-01-06 21:00:00|2058.4|2058.1|2053.1|2052.8|2058.4|2058.1|2052.9|2052.6|2621
1609966810000|2021-01-06 21:00:10|2053.2|2052.9|2051.6|2051.3|2054.6|2054.3|2051.6|2051.3|1021
1609966820000|2021-01-06 21:00:20|2051.9|2051.6|2051.3|2051|2054.1|2053.8|2051.3|2051|591
1609966830000|2021-01-06 21:00:30|2051.6|2051.3|2051.2|2050.9|2052.5|2052.2|2050.7|2050.4|511
1609966840000|2021-01-06 21:00:40|2051|2050.7|2051.4|2051.1|2052.3|2052|2050.4|2050.1|355
1609966850000|2021-01-06 21:00:50|2051.3|2051|2052.1|2051.8|2052.4|2052.1|2051.3|2051|173
1609966860000|2021-01-06 21:01:00|2051.8|2051.5|2053.3|2053|2053.3|2053|2051.8|2051.5|335
1609966870000|2021-01-06 21:01:10|2053.2|2052.9|2052.6|2052.3|2053.6|2053.3|2052.2|2051.9|146
1609966880000|2021-01-06 21:01:20|2052.5|2052.2|2053.4|2053.1|2053.9|2053.6|2052.5|2052.2|269
1609966890000|2021-01-06 21:01:30|2053.3|2053|2052.2|2051.9|2053.3|2053|2051.9|2051.6|136
1609966900000|2021-01-06 21:01:40|2052|2051.7|2051.8|2051.5|2052.7|2052.4|2051.7|2051.4|93
1609966910000|2021-01-06 21:01:50|2052|2051.7|2051.8|2051.5|2052.2|2051.9|2051.3|2051|234
1609966920000|2021-01-06 21:02:00|2051.9|2051.6|2052|2051.7|2052.6|2052.3|2051.7|2051.4|118
1609966930000|2021-01-06 21:02:10|2051.7|2051.4|2051.9|2051.6|2052.1|2051.8|2051.4|2051.1|118
1609966940000|2021-01-06 21:02:20|2051.7|2051.4|2051.6|2051.3|2051.8|2051.5|2051.4|2051.1|66
1609966950000|2021-01-06 21:02:30|2051.4|2051.1|2052|2051.7|2052|2051.7|2051.4|2051.1|48
1609966960000|2021-01-06 21:02:40|2052.3|2052|2051.8|2051.5|2052.4|2052.1|2051.6|2051.3|88
1609966970000|2021-01-06 21:02:50|2051.5|2051.2|2051.5|2051.2|2051.7|2051.4|2051.3|2051|58
1609966980000|2021-01-06 21:03:00|2051.7|2051.4|2052.5|2052.2|2052.6|2052.3|2051.4|2051.1|50
1609966990000|2021-01-06 21:03:10|2052.4|2052.1|2053.4|2053.1|2053.6|2053.3|2052.4|2052.1|160
1609967000000|2021-01-06 21:03:20|2053.5|2053.2|2053.5|2053.2|2053.6|2053.3|2053|2052.7|134
1609967010000|2021-01-06 21:03:30|2053.4|2053.1|2053.3|2053|2053.6|2053.3|2053.3|2053|40
1609967020000|2021-01-06 21:03:40|2053.4|2053.1|2053.3|2053|2053.7|2053.4|2053.3|2053|70
1609967030000|2021-01-06 21:03:50|2053.2|2052.9|2053.3|2053|2053.3|2053|2052.9|2052.6|29
1609967040000|2021-01-06 21:04:00|2053.1|2052.8|2053.7|2053.4|2054.1|2053.8|2053.1|2052.8|122
1609967050000|2021-01-06 21:04:10|2053.6|2053.3|2053|2052.7|2053.7|2053.4|2053|2052.7|28
1609967060000|2021-01-06 21:04:20|2053.1|2052.8|2053.5|2053.2|2053.6|2053.3|2053|2052.7|136
1609967070000|2021-01-06 21:04:30|2053.4|2053.1|2053.8|2053.5|2053.8|2053.5|2053.1|2052.8|56
1609967080000|2021-01-06 21:04:40|2053.6|2053.3|2053.1|2052.8|2053.7|2053.4|2052.9|2052.6|54
1609967090000|2021-01-06 21:04:50|2053|2052.7|2054.6|2054.3|2054.7|2054.4|2053|2052.7|205
1609967100000|2021-01-06 21:05:00|2054.5|2054.2|2054.7|2054.4|2054.7|2054.4|2054.2|2053.9|123
1609967110000|2021-01-06 21:05:10|2054.8|2054.5|2054.5|2054.2|2055.5|2055.2|2054.3|2054|134
1609967120000|2021-01-06 21:05:20|2054.2|2053.9|2054.9|2054.6|2055.2|2054.9|2054|2053.7|150
1609967130000|2021-01-06 21:05:30|2055.5|2055.2|2055.2|2054.9|2055.6|2055.3|2054.9|2054.6|88
1609967140000|2021-01-06 21:05:40|2055.3|2055|2055.1|2054.8|2055.4|2055.1|2054.8|2054.5|112
1609967150000|2021-01-06 21:05:50|2055.2|2054.9|2056.8|2056.5|2056.8|2056.5|2055.2|2054.9|145
1609967160000|2021-01-06 21:06:00|2057|2056.7|2057.5|2057.2|2057.7|2057.4|2056.8|2056.5|102
1609967170000|2021-01-06 21:06:10|2057.4|2057.1|2057.5|2057.2|2057.9|2057.6|2057.4|2057.1|72
1609967180000|2021-01-06 21:06:20|2057.6|2057.3|2057.3|2057|2058|2057.7|2057.3|2057|38
1609967190000|2021-01-06 21:06:30|2057.2|2056.9|2058.1|2057.8|2058.1|2057.8|2057.2|2056.9|78
1609967200000|2021-01-06 21:06:40|2058.2|2057.9|2058.3|2058|2058.6|2058.3|2058.2|2057.9|33
1609967210000|2021-01-06 21:06:50|2058.4|2058.1|2058|2057.7|2058.4|2058.1|2057.9|2057.6|65
1609967220000|2021-01-06 21:07:00|2057.9|2057.6|2057.6|2057.3|2057.9|2057.6|2057.4|2057.1|87
1609967230000|2021-01-06 21:07:10|2057.3|2057|2057.4|2057.1|2057.5|2057.2|2057|2056.7|46
1609967240000|2021-01-06 21:07:20|2057.3|2057|2057.6|2057.3|2057.9|2057.6|2057.3|2057|40
1609967250000|2021-01-06 21:07:30|2057.9|2057.6|2058.4|2058.1|2058.5|2058.2|2057.8|2057.5|78
1609967260000|2021-01-06 21:07:40|2058.5|2058.2|2058.1|2057.8|2058.5|2058.2|2058.1|2057.8|34
1609967270000|2021-01-06 21:07:50|2058.3|2058|2058|2057.7|2058.3|2058|2058|2057.7|25
1609967280000|2021-01-06 21:08:00|2058.1|2057.8|2057.9|2057.6|2058.2|2057.9|2057.9|2057.6|30
1609967290000|2021-01-06 21:08:10|2058.3|2058|2058.4|2058.1|2058.7|2058.4|2058.2|2057.9|67
1609967300000|2021-01-06 21:08:20|2058.1|2057.8|2058.2|2057.9|2058.4|2058.1|2057.9|2057.6|69
1609967310000|2021-01-06 21:08:30|2058.1|2057.8|2058.2|2057.9|2058.3|2058|2058.1|2057.8|13
1609967320000|2021-01-06 21:08:40|2058.1|2057.8|2057.9|2057.6|2058.1|2057.8|2057.8|2057.5|30
1609967330000|2021-01-06 21:08:50|2058.1|2057.8|2058.6|2058.3|2058.6|2058.3|2058|2057.7|76
1609967340000|2021-01-06 21:09:00|2058.7|2058.4|2057.5|2057.2|2059.1|2058.8|2057.5|2057.2|58
1609967350000|2021-01-06 21:09:10|2057.4|2057.1|2057.2|2056.9|2057.5|2057.2|2057.1|2056.8|30
1609967360000|2021-01-06 21:09:20|2057.1|2056.8|2058|2057.7|2058.2|2057.9|2057.1|2056.8|33
1609967370000|2021-01-06 21:09:30|2058.1|2057.8|2058.9|2058.6|2058.9|2058.6|2058.1|2057.8|119
1609967380000|2021-01-06 21:09:40|2058.5|2058.2|2058.3|2058|2058.5|2058.2|2058.2|2057.9|34
1609967390000|2021-01-06 21:09:50|2058.4|2058.1|2058.5|2058.2|2058.6|2058.3|2058.3|2058|9
1609967400000|2021-01-06 21:10:00|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.3|2058|28
1609967410000|2021-01-06 21:10:10|2058.9|2058.6|2058.2|2057.9|2059.2|2058.9|2058.2|2057.9|123
1609967420000|2021-01-06 21:10:20|2058.3|2058|2058.1|2057.8|2058.6|2058.3|2058.1|2057.8|66
1609967430000|2021-01-06 21:10:30|2058|2057.7|2057.9|2057.6|2058.1|2057.8|2057.4|2057.1|129
1609967440000|2021-01-06 21:10:40|2058|2057.7|2057.7|2057.4|2058|2057.7|2057.7|2057.4|44
1609967450000|2021-01-06 21:10:50|2057.6|2057.3|2057.7|2057.4|2057.8|2057.5|2057.4|2057.1|32
1609967460000|2021-01-06 21:11:00|2058|2057.7|2058.5|2058.2|2059|2058.7|2057.9|2057.6|46
1609967470000|2021-01-06 21:11:10|2058.4|2058.1|2058.5|2058.2|2058.6|2058.3|2058.2|2057.9|32
1609967480000|2021-01-06 21:11:20|2058.4|2058.1|2058|2057.7|2058.5|2058.2|2057.9|2057.6|34
1609967490000|2021-01-06 21:11:30|2057.9|2057.6|2057.6|2057.3|2058.4|2058.1|2057.6|2057.3|95
1609967500000|2021-01-06 21:11:40|2057.5|2057.2|2057.8|2057.5|2058|2057.7|2057.5|2057.2|52
1609967510000|2021-01-06 21:11:50|2057.7|2057.4|2057.7|2057.4|2057.7|2057.4|2057.7|2057.4|10
1609967520000|2021-01-06 21:12:00|2057.6|2057.3|2057.8|2057.5|2057.8|2057.5|2057.6|2057.3|23
1609967530000|2021-01-06 21:12:10|2057.9|2057.6|2059|2058.7|2059.2|2058.9|2057.9|2057.6|47
1609967540000|2021-01-06 21:12:20|2058.9|2058.6|2058.9|2058.6|2059.3|2059|2058.9|2058.6|28
1609967550000|2021-01-06 21:12:30|2059.1|2058.8|2059|2058.7|2059.1|2058.8|2058.9|2058.6|30
1609967560000|2021-01-06 21:12:40|2059.1|2058.8|2058.9|2058.6|2059.2|2058.9|2058.9|2058.6|76
1609967570000|2021-01-06 21:12:50|2059.1|2058.8|2058.9|2058.6|2059.1|2058.8|2058.9|2058.6|20
1609967580000|2021-01-06 21:13:00|2059.2|2058.9|2059.5|2059.2|2059.5|2059.2|2058.9|2058.6|75
1609967590000|2021-01-06 21:13:10|2059.7|2059.4|2059.5|2059.2|2059.7|2059.4|2059|2058.7|30
1609967600000|2021-01-06 21:13:20|2059.6|2059.3|2059|2058.7|2059.7|2059.4|2058.9|2058.6|29
1609967610000|2021-01-06 21:13:30|2058.9|2058.6|2058.7|2058.4|2059.3|2059|2058.7|2058.4|53
1609967620000|2021-01-06 21:13:40|2058.4|2058.1|2059.4|2059.1|2059.5|2059.2|2058.1|2057.8|44
1609967630000|2021-01-06 21:13:50|2059.5|2059.2|2058.8|2058.5|2059.5|2059.2|2058.8|2058.5|34
1609967640000|2021-01-06 21:14:00|2058.6|2058.3|2059.2|2058.9|2059.3|2059|2058.5|2058.2|45
1609967650000|2021-01-06 21:14:10|2059|2058.7|2059.2|2058.9|2059.2|2058.9|2058.6|2058.3|18
1609967660000|2021-01-06 21:14:20|2059.1|2058.8|2059.2|2058.9|2059.3|2059|2058.9|2058.6|28
1609967670000|2021-01-06 21:14:30|2059.5|2059.2|2058.8|2058.5|2059.5|2059.2|2058.5|2058.2|51
1609967680000|2021-01-06 21:14:40|2059|2058.7|2059|2058.7|2059.4|2059.1|2059|2058.7|76
1609967690000|2021-01-06 21:14:50|2059.4|2059.1|2059.2|2058.4|2059.4|2059.1|2058.9|2058.4|58
1609967700000|2021-01-06 21:15:00|2059|2058.2|2059|2058.2|2059.1|2058.3|2058.9|2058.1|3
1609967710000|2021-01-06 21:15:10|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|0
1609967720000|2021-01-06 21:15:20|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|0
1609967730000|2021-01-06 21:15:30|2059.3|2058.5|2059.3|2058.5|2059.3|2058.5|2059.3|2058.5|0
1609967740000|2021-01-06 21:15:40|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|0
1609967750000|2021-01-06 21:15:50|2059.3|2058.5|2059.2|2058.4|2059.3|2058.5|2059.2|2058.4|0
1609967760000|2021-01-06 21:16:00|2059.1|2058.3|2059|2058.2|2059.1|2058.3|2059|2058.2|0
1609967780000|2021-01-06 21:16:20|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|0
1609967790000|2021-01-06 21:16:30|2059|2058.2|2059|2058.2|2059|2058.2|2059|2058.2|0
1609967810000|2021-01-06 21:16:50|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|0
1609967820000|2021-01-06 21:17:00|2059|2058.2|2059.1|2058.3|2059.1|2058.3|2058.9|2058.1|0
1609967840000|2021-01-06 21:17:20|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|0
1609967850000|2021-01-06 21:17:30|2059.3|2058.5|2059.4|2058.6|2059.4|2058.6|2059.3|2058.5|0
1609967860000|2021-01-06 21:17:40|2059.3|2058.5|2059.3|2058.5|2059.3|2058.5|2059.2|2058.4|0
1609967870000|2021-01-06 21:17:50|2059.4|2058.6|2059.2|2058.4|2059.4|2058.6|2059|2058.2|0
1609967880000|2021-01-06 21:18:00|2059.1|2058.3|2059|2058.2|2059.1|2058.3|2058.8|2058|0
1609967890000|2021-01-06 21:18:10|2059.1|2058.3|2059|2058.2|2059.2|2058.4|2058.9|2058.1|0
1609967900000|2021-01-06 21:18:20|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|2059.1|2058.3|0
1609967920000|2021-01-06 21:18:40|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|2059|2058.2|0
1609967930000|2021-01-06 21:18:50|2059|2058.2|2059|2058.2|2059|2058.2|2059|2058.2|0
1609967960000|2021-01-06 21:19:20|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|0
1609967970000|2021-01-06 21:19:30|2059|2058.2|2059|2058.2|2059|2058.2|2059|2058.2|0
1609967980000|2021-01-06 21:19:40|2058.9|2058.1|2059.1|2058.3|2059.1|2058.3|2058.9|2058.1|0
1609968000000|2021-01-06 21:20:00|2059|2058.2|2058.9|2058.1|2059|2058.2|2058.9|2058.1|0
1609968010000|2021-01-06 21:20:10|2059|2058.2|2058.9|2058.1|2059|2058.2|2058.9|2058.1|0
1609968030000|2021-01-06 21:20:30|2059|2058.2|2059|2058.2|2059|2058.2|2059|2058.2|0
1609968040000|2021-01-06 21:20:40|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|0
1609968060000|2021-01-06 21:21:00|2059|2058.2|2059|2058.2|2059.1|2058.3|2059|2058.2|0
1609968080000|2021-01-06 21:21:20|2058.9|2058.1|2058.8|2058|2058.9|2058.1|2058.8|2058|0
1609968090000|2021-01-06 21:21:30|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|0
1609968100000|2021-01-06 21:21:40|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|0
1609968110000|2021-01-06 21:21:50|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|0
1609968130000|2021-01-06 21:22:10|2058.8|2058|2058.8|2058|2058.8|2058|2058.8|2058|0
1609968140000|2021-01-06 21:22:20|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|0
1609968170000|2021-01-06 21:22:50|2059|2058.2|2058.9|2058.1|2059|2058.2|2058.9|2058.1|0
1609968190000|2021-01-06 21:23:10|2059|2058.2|2059|2058.2|2059|2058.2|2059|2058.2|0
1609968210000|2021-01-06 21:23:30|2059.1|2058.3|2059.3|2058.5|2059.3|2058.5|2059.1|2058.3|0
1609968220000|2021-01-06 21:23:40|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|0
1609968230000|2021-01-06 21:23:50|2059.3|2058.5|2059.3|2058.5|2059.3|2058.5|2059.3|2058.5|0
1609968240000|2021-01-06 21:24:00|2059.2|2058.4|2059.2|2058.4|2059.3|2058.5|2059.2|2058.4|0
1609968250000|2021-01-06 21:24:10|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|0
1609968260000|2021-01-06 21:24:20|2059|2058.2|2059.1|2058.3|2059.1|2058.3|2059|2058.2|0
1609968280000|2021-01-06 21:24:40|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|0
1609968300000|2021-01-06 21:25:00|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|0
1609968310000|2021-01-06 21:25:10|2059|2058.2|2059.2|2058.4|2059.3|2058.5|2059|2058.2|0
1609968320000|2021-01-06 21:25:20|2059.1|2058.3|2059.2|2058.4|2059.2|2058.4|2059.1|2058.3|0
1609968350000|2021-01-06 21:25:50|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|0
1609968390000|2021-01-06 21:26:30|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|0
1609968400000|2021-01-06 21:26:40|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|0
1609968420000|2021-01-06 21:27:00|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|0
1609968450000|2021-01-06 21:27:30|2059.1|2058.3|2058.9|2058.1|2059.1|2058.3|2058.9|2058.1|0
1609968460000|2021-01-06 21:27:40|2058.8|2058|2058.7|2057.9|2058.8|2058|2058.7|2057.9|0
1609968470000|2021-01-06 21:27:50|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|2058.8|2058|0
1609968480000|2021-01-06 21:28:00|2058.8|2058|2058.6|2057.8|2058.8|2058|2058.6|2057.8|0
1609968490000|2021-01-06 21:28:10|2058.7|2057.9|2058.8|2058|2058.8|2058|2058.7|2057.9|0
1609968520000|2021-01-06 21:28:40|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|0
1609968550000|2021-01-06 21:29:10|2059|2058.2|2059|2058.2|2059|2058.2|2059|2058.2|0
1609968570000|2021-01-06 21:29:30|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|0
1609968580000|2021-01-06 21:29:40|2059|2058.2|2059|2058.2|2059|2058.2|2059|2058.2|0
1609968590000|2021-01-06 21:29:50|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|0
1609968600000|2021-01-06 21:30:00|2059.6|2059.3|2059.8|2059.5|2059.8|2059.5|2059.2|2058.9|26
1609968610000|2021-01-06 21:30:10|2059.7|2059.4|2060.2|2059.9|2060.2|2059.9|2059.6|2059.3|21
1609968620000|2021-01-06 21:30:20|2060.1|2059.8|2060.8|2060.5|2060.8|2060.5|2060.1|2059.8|39
1609968630000|2021-01-06 21:30:30|2060.7|2060.4|2060.5|2060.2|2060.7|2060.4|2060.5|2060.2|54
1609968640000|2021-01-06 21:30:40|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|13
1609968650000|2021-01-06 21:30:50|2060.5|2060.2|2060.6|2060.3|2060.9|2060.6|2060.5|2060.2|19
1609968660000|2021-01-06 21:31:00|2060.9|2060.6|2061.7|2061.4|2062|2061.7|2060.9|2060.6|46
1609968670000|2021-01-06 21:31:10|2061.4|2061.1|2062.3|2062|2062.6|2062.3|2061.4|2061.1|75
1609968680000|2021-01-06 21:31:20|2062.4|2062.1|2063.9|2063.6|2063.9|2063.6|2062.3|2062|48
1609968690000|2021-01-06 21:31:30|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.2|2063.9|45
1609968700000|2021-01-06 21:31:40|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.2|2063.9|12
1609968710000|2021-01-06 21:31:50|2064.4|2064.1|2064.8|2064.5|2065|2064.7|2064.4|2064.1|24
1609968720000|2021-01-06 21:32:00|2065|2064.7|2065.5|2065.2|2065.5|2065.2|2065|2064.7|83
1609968730000|2021-01-06 21:32:10|2065|2064.7|2065.2|2064.9|2065.3|2065|2065|2064.7|92
1609968740000|2021-01-06 21:32:20|2065.5|2065.2|2065.7|2065.4|2065.7|2065.4|2065.3|2065|34
1609968750000|2021-01-06 21:32:30|2065.6|2065.3|2065.2|2064.9|2065.6|2065.3|2065.2|2064.9|15
1609968760000|2021-01-06 21:32:40|2065.3|2065|2065.5|2065.2|2065.5|2065.2|2065.3|2065|64
1609968770000|2021-01-06 21:32:50|2065.6|2065.3|2065.7|2065.4|2066|2065.7|2065.4|2065.1|44
1609968780000|2021-01-06 21:33:00|2065.8|2065.5|2065.6|2065.3|2065.9|2065.6|2065.5|2065.2|38
1609968790000|2021-01-06 21:33:10|2065.7|2065.4|2065.9|2065.6|2065.9|2065.6|2065.6|2065.3|34
1609968800000|2021-01-06 21:33:20|2065.5|2065.2|2064.8|2064.5|2065.5|2065.2|2064.8|2064.5|54
1609968810000|2021-01-06 21:33:30|2064.5|2064.2|2064.7|2064.4|2064.7|2064.4|2064.1|2063.8|22
1609968820000|2021-01-06 21:33:40|2064.5|2064.2|2065|2064.7|2065|2064.7|2064.5|2064.2|12
1609968830000|2021-01-06 21:33:50|2065.1|2064.8|2064.8|2064.5|2065.1|2064.8|2064.5|2064.2|19
1609968840000|2021-01-06 21:34:00|2064.6|2064.3|2064.5|2064.2|2064.8|2064.5|2064.5|2064.2|8
1609968850000|2021-01-06 21:34:10|2064.9|2064.6|2065.5|2065.2|2065.5|2065.2|2064.8|2064.5|65
1609968860000|2021-01-06 21:34:20|2065.3|2065|2066.6|2066.3|2066.9|2066.6|2065.3|2065|90
1609968870000|2021-01-06 21:34:30|2067|2066.7|2067.7|2067.4|2067.7|2067.4|2067|2066.7|26
1609968880000|2021-01-06 21:34:40|2067.8|2067.5|2067.3|2067|2067.9|2067.6|2067.2|2066.9|80
1609968890000|2021-01-06 21:34:50|2067.6|2067.3|2068|2067.7|2068.3|2068|2067.6|2067.3|42
1609968900000|2021-01-06 21:35:00|2067.9|2067.6|2067.2|2066.9|2067.9|2067.6|2067|2066.7|35
1609968910000|2021-01-06 21:35:10|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067|2066.7|15
1609968920000|2021-01-06 21:35:20|2066.9|2066.6|2066.9|2066.6|2067|2066.7|2066.8|2066.5|12
1609968930000|2021-01-06 21:35:30|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|20
1609968940000|2021-01-06 21:35:40|2066.6|2066.3|2066.7|2066.4|2066.8|2066.5|2066.5|2066.2|38
1609968950000|2021-01-06 21:35:50|2066.6|2066.3|2066.1|2065.8|2066.7|2066.4|2066.1|2065.8|57
1609968960000|2021-01-06 21:36:00|2065.5|2065.2|2065.1|2064.8|2065.6|2065.3|2065.1|2064.8|62
1609968970000|2021-01-06 21:36:10|2064.8|2064.5|2064.1|2063.8|2064.8|2064.5|2064.1|2063.8|13
1609968980000|2021-01-06 21:36:20|2064.3|2064|2063.9|2063.6|2064.3|2064|2063.9|2063.6|10
1609968990000|2021-01-06 21:36:30|2064|2063.7|2063.7|2063.4|2064.3|2064|2063.6|2063.3|14
1609969000000|2021-01-06 21:36:40|2063.8|2063.5|2063.4|2063.1|2064|2063.7|2063.4|2063.1|19
1609969010000|2021-01-06 21:36:50|2063.2|2062.9|2063.2|2062.9|2063.5|2063.2|2063.1|2062.8|26
1609969020000|2021-01-06 21:37:00|2062.9|2062.6|2063.2|2062.9|2063.2|2062.9|2062.7|2062.4|9
1609969030000|2021-01-06 21:37:10|2063.7|2063.4|2064.3|2064|2064.3|2064|2063.7|2063.4|9
1609969050000|2021-01-06 21:37:30|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|2
1609969060000|2021-01-06 21:37:40|2063.6|2063.3|2062.3|2062|2063.6|2063.3|2062.3|2062|44
1609969070000|2021-01-06 21:37:50|2062.5|2062.2|2062.9|2062.6|2062.9|2062.6|2062.5|2062.2|11
1609969080000|2021-01-06 21:38:00|2063.1|2062.8|2062.6|2062.3|2063.4|2063.1|2062.6|2062.3|60
1609969090000|2021-01-06 21:38:10|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062.2|2061.9|4
1609969100000|2021-01-06 21:38:20|2062.6|2062.3|2062.3|2062|2062.6|2062.3|2062.2|2061.9|6
1609969110000|2021-01-06 21:38:30|2062.2|2061.9|2061.4|2061.1|2062.2|2061.9|2061.4|2061.1|31
1609969120000|2021-01-06 21:38:40|2061.5|2061.2|2061.3|2061|2061.7|2061.4|2061.3|2061|6
1609969130000|2021-01-06 21:38:50|2061.7|2061.4|2061.4|2061.1|2061.7|2061.4|2061.4|2061.1|14
1609969140000|2021-01-06 21:39:00|2061.6|2061.3|2061.9|2061.6|2062|2061.7|2061.4|2061.1|15
1609969160000|2021-01-06 21:39:20|2062.2|2061.9|2062.4|2062.1|2062.4|2062.1|2062.2|2061.9|7
1609969180000|2021-01-06 21:39:40|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|2
1609969190000|2021-01-06 21:39:50|2062.8|2062.5|2062.5|2062.2|2062.8|2062.5|2062.2|2061.9|34
1609969200000|2021-01-06 21:40:00|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|20
1609969210000|2021-01-06 21:40:10|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2
1609969220000|2021-01-06 21:40:20|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|32
1609969230000|2021-01-06 21:40:30|2062.2|2061.9|2062.2|2061.9|2062.3|2062|2062.2|2061.9|25
1609969250000|2021-01-06 21:40:50|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|1
1609969260000|2021-01-06 21:41:00|2062.2|2061.9|2062.1|2061.8|2062.2|2061.9|2062.1|2061.8|18
1609969270000|2021-01-06 21:41:10|2061.7|2061.4|2061.6|2061.3|2061.7|2061.4|2061.6|2061.3|4
1609969280000|2021-01-06 21:41:20|2061.7|2061.4|2061.8|2061.5|2061.8|2061.5|2061.6|2061.3|12
1609969310000|2021-01-06 21:41:50|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|7
1609969320000|2021-01-06 21:42:00|2061.8|2061.5|2061.3|2061|2061.8|2061.5|2061.3|2061|18
1609969330000|2021-01-06 21:42:10|2061.5|2061.2|2061|2060.7|2061.5|2061.2|2060.5|2060.2|22
1609969340000|2021-01-06 21:42:20|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2
1609969370000|2021-01-06 21:42:50|2061.4|2061.1|2062.3|2062|2062.3|2062|2061.4|2061.1|28
1609969380000|2021-01-06 21:43:00|2062.2|2061.9|2061.8|2061.5|2062.3|2062|2061.8|2061.5|5
1609969390000|2021-01-06 21:43:10|2061.4|2061.1|2061.1|2060.8|2061.8|2061.5|2061.1|2060.8|15
1609969400000|2021-01-06 21:43:20|2061.7|2061.4|2061.1|2060.8|2062.1|2061.8|2061|2060.7|18
1609969410000|2021-01-06 21:43:30|2061.4|2061.1|2061.3|2061|2061.4|2061.1|2061.2|2060.9|4
1609969420000|2021-01-06 21:43:40|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2
1609969430000|2021-01-06 21:43:50|||||||||1
1609969440000|2021-01-06 21:44:00|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|1
1609969450000|2021-01-06 21:44:10|2061.6|2061.3|2061.6|2061.3|2061.6|2061.3|2061.6|2061.3|1
1609969480000|2021-01-06 21:44:40|2061|2060.7|2060.4|2060.1|2061|2060.7|2060.4|2060.1|6
1609969490000|2021-01-06 21:44:50|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|1
1609969500000|2021-01-06 21:45:00|2060.6|2060.3|2060.2|2059.9|2060.6|2060.3|2060.1|2059.8|10
1609969520000|2021-01-06 21:45:20|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|14
1609969530000|2021-01-06 21:45:30|2061|2060.7|2061.5|2061.2|2061.5|2061.2|2061|2060.7|4
1609969540000|2021-01-06 21:45:40|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2
1609969550000|2021-01-06 21:45:50|2061.3|2061|2061.3|2061|2061.3|2061|2061.3|2061|1
1609969560000|2021-01-06 21:46:00|2061.1|2060.8|2060|2059.7|2061.1|2060.8|2060|2059.7|25
1609969570000|2021-01-06 21:46:10|2060.3|2060|2060.1|2059.8|2060.3|2060|2060.1|2059.8|11
1609969580000|2021-01-06 21:46:20|2060.3|2060|2060.3|2060|2060.3|2060|2060.3|2060|6
1609969590000|2021-01-06 21:46:30|2059.9|2059.6|2059.9|2059.6|2059.9|2059.6|2059.9|2059.6|2
1609969600000|2021-01-06 21:46:40|2059.8|2059.5|2060.1|2059.8|2060.1|2059.8|2059.7|2059.4|7
1609969610000|2021-01-06 21:46:50|2060|2059.7|2061|2060.7|2061|2060.7|2060|2059.7|24
1609969620000|2021-01-06 21:47:00|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|6
1609969630000|2021-01-06 21:47:10|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|1
1609969670000|2021-01-06 21:47:50|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2
1609969680000|2021-01-06 21:48:00|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|1
1609969690000|2021-01-06 21:48:10|2059.7|2059.4|2059.8|2059.5|2059.8|2059.5|2059.6|2059.3|14
1609969700000|2021-01-06 21:48:20|2060.2|2059.9|2060.4|2060.1|2060.4|2060.1|2060.2|2059.9|14
1609969710000|2021-01-06 21:48:30|2060.7|2060.4|2060.6|2060.3|2060.7|2060.4|2060.4|2060.1|39
1609969720000|2021-01-06 21:48:40|2060|2059.7|2060.2|2059.9|2060.2|2059.9|2059.9|2059.6|26
1609969740000|2021-01-06 21:49:00|2059.7|2059.4|2060.1|2059.8|2060.1|2059.8|2059.7|2059.4|29
1609969760000|2021-01-06 21:49:20|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|1
1609969770000|2021-01-06 21:49:30|2060.8|2060.5|2060.7|2060.4|2060.8|2060.5|2060.7|2060.4|2
1609969780000|2021-01-06 21:49:40|2060.9|2060.6|2060.2|2059.9|2061.2|2060.9|2060.2|2059.9|14
1609969790000|2021-01-06 21:49:50|2060|2059.7|2059.9|2059.6|2060|2059.7|2059.9|2059.6|7
1609969800000|2021-01-06 21:50:00|2060.1|2059.8|2059.7|2059.4|2060.1|2059.8|2059.7|2059.4|4
1609969810000|2021-01-06 21:50:10|||||||||1
1609969820000|2021-01-06 21:50:20|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|1
1609969840000|2021-01-06 21:50:40|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|1
1609969850000|2021-01-06 21:50:50|2059.7|2059.4|2060.2|2059.9|2060.2|2059.9|2059.7|2059.4|29
1609969860000|2021-01-06 21:51:00|2059.8|2059.5|2059.5|2059.2|2059.8|2059.5|2059.5|2059.2|3
1609969870000|2021-01-06 21:51:10|2059.3|2059|2058.9|2058.6|2059.3|2059|2058.9|2058.6|5
1609969880000|2021-01-06 21:51:20|2059|2058.7|2059.2|2058.9|2059.2|2058.9|2059|2058.7|15
1609969890000|2021-01-06 21:51:30|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2
1609969900000|2021-01-06 21:51:40|2058.9|2058.6|2058.7|2058.4|2058.9|2058.6|2058.7|2058.4|4
1609969910000|2021-01-06 21:51:50|2058.8|2058.5|2058.7|2058.4|2058.8|2058.5|2058.7|2058.4|11
1609969920000|2021-01-06 21:52:00|2058.6|2058.3|2058.3|2058|2058.7|2058.4|2058.3|2058|13
1609969930000|2021-01-06 21:52:10|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|4
1609969940000|2021-01-06 21:52:20|2058.3|2058|2059.1|2058.8|2059.1|2058.8|2058.3|2058|15
1609969950000|2021-01-06 21:52:30|2058.9|2058.6|2058.6|2058.3|2058.9|2058.6|2058.5|2058.2|6
1609969960000|2021-01-06 21:52:40|2058.3|2058|2058.3|2058|2058.4|2058.1|2058.1|2057.8|6
1609969970000|2021-01-06 21:52:50|2058.2|2057.9|2058.3|2058|2058.3|2058|2058.2|2057.9|3
1609969980000|2021-01-06 21:53:00|2058.6|2058.3|2058.4|2058.1|2058.6|2058.3|2058.3|2058|9
1609969990000|2021-01-06 21:53:10|2058.6|2058.3|2059.2|2058.9|2059.2|2058.9|2058.6|2058.3|21
1609970000000|2021-01-06 21:53:20|2059.3|2059|2059.3|2059|2059.3|2059|2059.3|2059|2
1609970010000|2021-01-06 21:53:30|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|1
1609970040000|2021-01-06 21:54:00|2059.2|2058.9|2059.3|2059|2059.3|2059|2059|2058.7|63
1609970050000|2021-01-06 21:54:10|2059.4|2059.1|2059.6|2059.3|2059.7|2059.4|2059.1|2058.8|6
1609970060000|2021-01-06 21:54:20|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|1
1609970070000|2021-01-06 21:54:30|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|2
1609970080000|2021-01-06 21:54:40|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2059.4|2059.1|3
1609970090000|2021-01-06 21:54:50|2059.3|2059|2058.7|2058.4|2059.3|2059|2058.7|2058.4|34
1609970100000|2021-01-06 21:55:00|2058.4|2058.1|2058.7|2058.4|2058.7|2058.4|2058.4|2058.1|47
1609970110000|2021-01-06 21:55:10|2058.6|2058.3|2058.7|2058.4|2058.7|2058.4|2058.5|2058.2|9
1609970120000|2021-01-06 21:55:20|2058.2|2057.9|2058.6|2058.3|2058.6|2058.3|2058.2|2057.9|12
1609970140000|2021-01-06 21:55:40|2058.2|2057.9|2057.8|2057.5|2058.2|2057.9|2057.8|2057.5|143
1609970150000|2021-01-06 21:55:50|2057.5|2057.2|2057.2|2056.9|2057.5|2057.2|2056.9|2056.6|130
1609970160000|2021-01-06 21:56:00|2057.6|2057.3|2057.6|2057.3|2057.7|2057.4|2057.4|2057.1|47
1609970170000|2021-01-06 21:56:10|2057.7|2057.4|2057.6|2057.3|2057.7|2057.4|2057.2|2056.9|8
1609970180000|2021-01-06 21:56:20|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|1
1609970190000|2021-01-06 21:56:30|2057.5|2057.2|2057.6|2057.3|2057.6|2057.3|2057.5|2057.2|4
1609970200000|2021-01-06 21:56:40|2057.8|2057.5|2057.9|2057.6|2057.9|2057.6|2057.8|2057.5|8
1609970210000|2021-01-06 21:56:50|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|6
1609970220000|2021-01-06 21:57:00|2057.4|2057.1|2057.4|2057.1|2057.6|2057.3|2057.4|2057.1|15
1609970230000|2021-01-06 21:57:10|2057.6|2057.3|2058|2057.7|2058|2057.7|2057.6|2057.3|11
1609970240000|2021-01-06 21:57:20|2058.1|2057.8|2058.2|2057.9|2058.2|2057.9|2058.1|2057.8|6
1609970250000|2021-01-06 21:57:30|2058.3|2058|2058.3|2058|2058.3|2058|2058.3|2058|1
1609970260000|2021-01-06 21:57:40|2058|2057.7|2058|2057.7|2058|2057.7|2058|2057.7|5
1609970270000|2021-01-06 21:57:50|2058.3|2058|2058.3|2058|2058.3|2058|2058.3|2058|3
1609970280000|2021-01-06 21:58:00|2058.1|2057.8|2058|2057.7|2058.1|2057.8|2058|2057.7|10
1609970290000|2021-01-06 21:58:10|2058.1|2057.8|2058.6|2058.3|2058.8|2058.5|2057.9|2057.6|45
1609970300000|2021-01-06 21:58:20|2058.4|2058.1|2058.3|2058|2058.4|2058.1|2058.3|2058|6
1609970310000|2021-01-06 21:58:30|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|1
1609970320000|2021-01-06 21:58:40|2058.6|2058.3|2059.1|2058.8|2059.1|2058.8|2058.6|2058.3|7
1609970340000|2021-01-06 21:59:00|2059.3|2059|2059.3|2059|2059.3|2059|2059.3|2059|7
1609970350000|2021-01-06 21:59:10|2059.4|2059.1|2060|2059.7|2060|2059.7|2059.4|2059.1|7
1609970360000|2021-01-06 21:59:20|2059.8|2059.5|2059.6|2059.3|2059.8|2059.5|2059.6|2059.3|7
1609970370000|2021-01-06 21:59:30|2059.3|2059|2058.7|2058.4|2059.3|2059|2058.7|2058.4|13
1609970380000|2021-01-06 21:59:40|2059.2|2058.9|2059.4|2059.1|2059.6|2059.3|2059.1|2058.8|4
1609970390000|2021-01-06 21:59:50|2059.6|2059.3|2059.7|2058.9|2060|2059.7|2059.6|2058.9|14
1609970400000|2021-01-06 22:00:00|2059.9|2059.1|2059.7|2058.9|2059.9|2059.1|2059.7|2058.9|0
1609970410000|2021-01-06 22:00:10|2059.5|2058.7|2059.4|2058.6|2059.5|2058.7|2059.4|2058.6|0
1609970420000|2021-01-06 22:00:20|2059.5|2058.7|2059.6|2058.8|2059.7|2058.9|2059.5|2058.7|0
1609970430000|2021-01-06 22:00:30|2059.3|2058.5|2059.4|2058.6|2059.6|2058.8|2059.3|2058.5|0
1609970450000|2021-01-06 22:00:50|2059.5|2058.7|2059.5|2058.7|2059.5|2058.7|2059.5|2058.7|0
1609970490000|2021-01-06 22:01:30|2059.4|2058.6|2059.4|2058.6|2059.4|2058.6|2059.4|2058.6|0
1609970630000|2021-01-06 22:03:50|2059.3|2058.5|2059.7|2058.9|2059.7|2058.9|2059.3|2058.5|0
1609970650000|2021-01-06 22:04:10|2059.6|2058.8|2059.5|2058.7|2059.6|2058.8|2059.5|2058.7|0
1609970660000|2021-01-06 22:04:20|2059.4|2058.6|2059.4|2058.6|2059.4|2058.6|2059.4|2058.6|0
1609970680000|2021-01-06 22:04:40|2059.3|2058.5|2059.2|2058.4|2059.3|2058.5|2059.2|2058.4|0
1609970700000|2021-01-06 22:05:00|2059.3|2058.5|2059.3|2058.5|2059.3|2058.5|2059.3|2058.5|0
1609970710000|2021-01-06 22:05:10|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|0
1609970730000|2021-01-06 22:05:30|2059.3|2058.5|2059.3|2058.5|2059.3|2058.5|2059.3|2058.5|0
1609970760000|2021-01-06 22:06:00|2059.2|2058.4|2059.1|2058.3|2059.2|2058.4|2059.1|2058.3|0
1609970770000|2021-01-06 22:06:10|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|0
1609970800000|2021-01-06 22:06:40|2059.3|2058.5|2059.3|2058.5|2059.3|2058.5|2059.3|2058.5|0
1609970830000|2021-01-06 22:07:10|2059|2058.2|2059|2058.2|2059|2058.2|2059|2058.2|0
1609970840000|2021-01-06 22:07:20|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|0
1609970880000|2021-01-06 22:08:00|2059|2058.2|2058.8|2058|2059|2058.2|2058.7|2057.9|0
1609970890000|2021-01-06 22:08:10|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|2058.3|2057.5|0
1609970900000|2021-01-06 22:08:20|2058.6|2057.8|2058.5|2057.7|2058.6|2057.8|2058.5|2057.7|0
1609970910000|2021-01-06 22:08:30|2058.6|2057.8|2058.3|2057.5|2058.6|2057.8|2058.3|2057.5|0
1609970920000|2021-01-06 22:08:40|2058.2|2057.4|2058.2|2057.4|2058.2|2057.4|2058.1|2057.3|0
1609970940000|2021-01-06 22:09:00|2058.3|2057.5|2058.6|2057.8|2058.7|2057.9|2058.3|2057.5|0
1609970950000|2021-01-06 22:09:10|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|0
1609971070000|2021-01-06 22:11:10|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|0
1609971080000|2021-01-06 22:11:20|2058.5|2057.7|2058.5|2057.7|2058.5|2057.7|2058.5|2057.7|0
1609971100000|2021-01-06 22:11:40|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|0
1609971110000|2021-01-06 22:11:50|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|0
1609971120000|2021-01-06 22:12:00|2058.8|2058|2058.8|2058|2058.8|2058|2058.7|2057.9|0
1609971160000|2021-01-06 22:12:40|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|0
1609971200000|2021-01-06 22:13:20|2058.6|2057.8|2058.5|2057.7|2058.6|2057.8|2058.5|2057.7|0
1609971210000|2021-01-06 22:13:30|2058.6|2057.8|2058.5|2057.7|2058.6|2057.8|2058.5|2057.7|0
1609971240000|2021-01-06 22:14:00|2058.4|2057.6|2058.4|2057.6|2058.4|2057.6|2058.4|2057.6|0
1609971260000|2021-01-06 22:14:20|2058.3|2057.5|2058.4|2057.6|2058.4|2057.6|2058.3|2057.5|0
1609971280000|2021-01-06 22:14:40|2058.5|2057.7|2058.5|2057.7|2058.5|2057.7|2058.5|2057.7|0
1609971310000|2021-01-06 22:15:10|2058.3|2057.5|2058.5|2057.7|2058.5|2057.7|2058.3|2057.5|0
1609971340000|2021-01-06 22:15:40|2058.4|2057.6|2058.4|2057.6|2058.4|2057.6|2058.4|2057.6|0
1609971350000|2021-01-06 22:15:50|2058.3|2057.5|2058.4|2057.6|2058.4|2057.6|2058.3|2057.5|0
1609971360000|2021-01-06 22:16:00|2058.5|2057.7|2058.5|2057.7|2058.5|2057.7|2058.5|2057.7|0
1609971370000|2021-01-06 22:16:10|2058.4|2057.6|2058.4|2057.6|2058.4|2057.6|2058.4|2057.6|0
1609971480000|2021-01-06 22:18:00|2058.5|2057.7|2058.5|2057.7|2058.5|2057.7|2058.5|2057.7|0
1609971510000|2021-01-06 22:18:30|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|0
1609971540000|2021-01-06 22:19:00|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|0
1609971550000|2021-01-06 22:19:10|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|0
1609971560000|2021-01-06 22:19:20|2058.5|2057.7|2058.5|2057.7|2058.5|2057.7|2058.5|2057.7|0
1609971580000|2021-01-06 22:19:40|2058.4|2057.6|2058.4|2057.6|2058.4|2057.6|2058.4|2057.6|0
1609971610000|2021-01-06 22:20:10|2058.3|2057.5|2058.4|2057.6|2058.4|2057.6|2058.3|2057.5|0
1609971660000|2021-01-06 22:21:00|2058.5|2057.7|2058.5|2057.7|2058.5|2057.7|2058.5|2057.7|0
1609971700000|2021-01-06 22:21:40|2058.6|2057.8|2058.5|2057.7|2058.6|2057.8|2058.5|2057.7|0
1609971720000|2021-01-06 22:22:00|2058.6|2057.8|2058.5|2057.7|2058.6|2057.8|2058.5|2057.7|0
1609971740000|2021-01-06 22:22:20|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|0
1609971750000|2021-01-06 22:22:30|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|0
1609971760000|2021-01-06 22:22:40|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|2058.6|2057.8|0
1609971770000|2021-01-06 22:22:50|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|2058.7|2057.9|0
1609971790000|2021-01-06 22:23:10|2058.8|2058|2058.8|2058|2058.8|2058|2058.8|2058|0
1609971800000|2021-01-06 22:23:20|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|2058.9|2058.1|0
1609971810000|2021-01-06 22:23:30|2059.1|2058.3|2058.9|2058.1|2059.1|2058.3|2058.9|2058.1|0
1609971840000|2021-01-06 22:24:00|2059|2058.2|2059|2058.2|2059|2058.2|2059|2058.2|0
1609971880000|2021-01-06 22:24:40|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|0
1609971890000|2021-01-06 22:24:50|2059.2|2058.4|2059.1|2058.3|2059.2|2058.4|2059.1|2058.3|0
1609971950000|2021-01-06 22:25:50|2059|2058.2|2059|2058.2|2059.1|2058.3|2059|2058.2|0
1609971980000|2021-01-06 22:26:20|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|2059.1|2058.3|0
1609972000000|2021-01-06 22:26:40|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|2059.2|2058.4|0
1609972020000|2021-01-06 22:27:00|2059.1|2058.3|2059.2|2058.4|2059.2|2058.4|2059.1|2058.3|0
1609972050000|2021-01-06 22:27:30|2059.3|2058.5|2059.4|2058.6|2059.5|2058.7|2059.3|2058.5|0
1609972090000|2021-01-06 22:28:10|2059.5|2058.7|2059.5|2058.7|2059.5|2058.7|2059.5|2058.7|0
1609972110000|2021-01-06 22:28:30|2059.6|2058.8|2059.6|2058.8|2059.6|2058.8|2059.6|2058.8|0
1609972140000|2021-01-06 22:29:00|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|2059.6|2058.8|0
1609972150000|2021-01-06 22:29:10|2060|2059.2|2060|2059.2|2060|2059.2|2060|2059.2|0
1609972170000|2021-01-06 22:29:30|2060.1|2059.3|2060.5|2059.7|2060.5|2059.7|2060.1|2059.3|0
1609972180000|2021-01-06 22:29:40|2060.7|2059.9|2060.8|2060|2060.8|2060|2060.7|2059.9|0
1609972190000|2021-01-06 22:29:50|2060.9|2060.1|2060.9|2060.1|2060.9|2060.1|2060.9|2060.1|0
1609972200000|2021-01-06 22:30:00|2060.8|2060|2060.6|2059.8|2060.8|2060|2060.5|2059.7|0
1609972210000|2021-01-06 22:30:10|2060.8|2060|2060.8|2060|2060.8|2060|2060.8|2060|0
1609972220000|2021-01-06 22:30:20|2060.7|2059.9|2060.7|2059.9|2060.7|2059.9|2060.7|2059.9|0
1609972230000|2021-01-06 22:30:30|2060.8|2060|2060.8|2060|2060.8|2060|2060.8|2060|0
1609972250000|2021-01-06 22:30:50|2061|2060.2|2061|2060.2|2061|2060.2|2061|2060.2|0
1609972260000|2021-01-06 22:31:00|2060.9|2060.1|2060.9|2060.1|2060.9|2060.1|2060.9|2060.1|0
1609972270000|2021-01-06 22:31:10|2061|2060.2|2060.9|2060.1|2061|2060.2|2060.9|2060.1|0
1609972280000|2021-01-06 22:31:20|2060.8|2060|2060.8|2060|2060.8|2060|2060.8|2060|0
1609972290000|2021-01-06 22:31:30|2061|2060.2|2061|2060.2|2061|2060.2|2061|2060.2|0
1609972300000|2021-01-06 22:31:40|2060.9|2060.1|2060.9|2060.1|2060.9|2060.1|2060.9|2060.1|0
1609972320000|2021-01-06 22:32:00|2061|2060.2|2061|2060.2|2061|2060.2|2061|2060.2|0
1609972330000|2021-01-06 22:32:10|2060.9|2060.1|2060.9|2060.1|2060.9|2060.1|2060.9|2060.1|0
1609972380000|2021-01-06 22:33:00|2060.7|2059.9|2060.9|2060.1|2060.9|2060.1|2060.7|2059.9|0
1609972400000|2021-01-06 22:33:20|2060.8|2060|2060.7|2059.9|2060.8|2060|2060.7|2059.9|0
1609972410000|2021-01-06 22:33:30|2060.8|2060|2060.8|2060|2060.8|2060|2060.8|2060|0
1609972420000|2021-01-06 22:33:40|2060.7|2059.9|2060.7|2059.9|2060.7|2059.9|2060.7|2059.9|0
1609972430000|2021-01-06 22:33:50|2060.8|2060|2060.6|2059.8|2060.8|2060|2060.6|2059.8|0
1609972450000|2021-01-06 22:34:10|2060.5|2059.7|2060.5|2059.7|2060.5|2059.7|2060.5|2059.7|0
1609972460000|2021-01-06 22:34:20|2060.6|2059.8|2060.6|2059.8|2060.6|2059.8|2060.6|2059.8|0
1609972470000|2021-01-06 22:34:30|2060.5|2059.7|2060.8|2060|2060.8|2060|2060.5|2059.7|0
1609972480000|2021-01-06 22:34:40|2060.9|2060.1|2061|2060.2|2061.2|2060.4|2060.9|2060.1|0
1609972490000|2021-01-06 22:34:50|2060.8|2060|2061|2060.2|2061|2060.2|2060.8|2060|0
1609972500000|2021-01-06 22:35:00|2060.8|2060|2060.8|2060|2060.8|2060|2060.8|2060|0
1609972520000|2021-01-06 22:35:20|2060.9|2060.1|2060.6|2059.8|2061|2060.2|2060.6|2059.8|0
1609972530000|2021-01-06 22:35:30|2060.7|2059.9|2061|2060.2|2061|2060.2|2060.7|2059.9|0
1609972570000|2021-01-06 22:36:10|2061.2|2060.4|2061.2|2060.4|2061.4|2060.6|2061.2|2060.4|0
1609972610000|2021-01-06 22:36:50|2061.3|2060.5|2061.2|2060.4|2061.5|2060.7|2061.2|2060.4|0
1609972620000|2021-01-06 22:37:00|2061.1|2060.3|2061|2060.2|2061.1|2060.3|2061|2060.2|0
1609972670000|2021-01-06 22:37:50|2061.1|2060.3|2061.1|2060.3|2061.1|2060.3|2061.1|2060.3|0
1609972680000|2021-01-06 22:38:00|2061.2|2060.4|2061|2060.2|2061.2|2060.4|2061|2060.2|0
1609972700000|2021-01-06 22:38:20|2060.9|2060.1|2061|2060.2|2061|2060.2|2060.9|2060.1|0
1609972730000|2021-01-06 22:38:50|2061.1|2060.3|2061.1|2060.3|2061.1|2060.3|2061.1|2060.3|0
1609972750000|2021-01-06 22:39:10|2061|2060.2|2061|2060.2|2061|2060.2|2061|2060.2|0
1609972760000|2021-01-06 22:39:20|2061.1|2060.3|2060.8|2060|2061.1|2060.3|2060.8|2060|0
1609972770000|2021-01-06 22:39:30|2060.9|2060.1|2060.9|2060.1|2060.9|2060.1|2060.9|2060.1|0
1609972780000|2021-01-06 22:39:40|2061|2060.2|2061|2060.2|2061|2060.2|2061|2060.2|0
1609972830000|2021-01-06 22:40:30|2061.1|2060.3|2061.1|2060.3|2061.2|2060.4|2061.1|2060.3|0
1609972870000|2021-01-06 22:41:10|2061|2060.2|2061|2060.2|2061|2060.2|2061|2060.2|0
1609972900000|2021-01-06 22:41:40|2060.1|2059.3|2060.1|2059.3|2060.1|2059.3|2060.1|2059.3|0
1609972920000|2021-01-06 22:42:00|2060.2|2059.4|2060.3|2059.5|2060.3|2059.5|2060.2|2059.4|0
1609972930000|2021-01-06 22:42:10|2060.4|2059.6|2060.4|2059.6|2060.4|2059.6|2060.4|2059.6|0
1609972940000|2021-01-06 22:42:20|2060.3|2059.5|2060.2|2059.4|2060.3|2059.5|2060.2|2059.4|0
1609972950000|2021-01-06 22:42:30|2060.3|2059.5|2060.3|2059.5|2060.4|2059.6|2060.3|2059.5|0
1609972960000|2021-01-06 22:42:40|2060.4|2059.6|2060.4|2059.6|2060.4|2059.6|2060.4|2059.6|0
1609973000000|2021-01-06 22:43:20|2060.3|2059.5|2060.3|2059.5|2060.3|2059.5|2060.3|2059.5|0
1609973030000|2021-01-06 22:43:50|2060.2|2059.4|2060.2|2059.4|2060.2|2059.4|2060.2|2059.4|0
1609973040000|2021-01-06 22:44:00|2060.3|2059.5|2060.2|2059.4|2060.3|2059.5|2060.2|2059.4|0
1609973210000|2021-01-06 22:46:50|2060.1|2059.3|2060.2|2059.4|2060.2|2059.4|2060.1|2059.3|0
1609973260000|2021-01-06 22:47:40|2060.1|2059.3|2059.9|2059.1|2060.1|2059.3|2059.9|2059.1|0
1609973270000|2021-01-06 22:47:50|2060|2059.2|2060.1|2059.3|2060.1|2059.3|2060|2059.2|0
1609973280000|2021-01-06 22:48:00|2060|2059.2|2060|2059.2|2060|2059.2|2060|2059.2|0
1609973320000|2021-01-06 22:48:40|2060.1|2059.3|2059.9|2059.1|2060.1|2059.3|2059.9|2059.1|0
1609973330000|2021-01-06 22:48:50|2059.8|2059|2059.9|2059.1|2059.9|2059.1|2059.8|2059|0
1609973340000|2021-01-06 22:49:00|2060|2059.2|2059.8|2059|2060|2059.2|2059.8|2059|0
1609973390000|2021-01-06 22:49:50|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|0
1609973400000|2021-01-06 22:50:00|2059.6|2058.8|2059.7|2058.9|2059.7|2058.9|2059.6|2058.8|0
1609973440000|2021-01-06 22:50:40|2059.6|2058.8|2059.6|2058.8|2059.6|2058.8|2059.6|2058.8|0
1609973450000|2021-01-06 22:50:50|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|0
1609973460000|2021-01-06 22:51:00|2059.8|2059|2059.8|2059|2059.8|2059|2059.8|2059|0
1609973490000|2021-01-06 22:51:30|2059.9|2059.1|2059.9|2059.1|2059.9|2059.1|2059.9|2059.1|0
1609973500000|2021-01-06 22:51:40|2059.8|2059|2059.7|2058.9|2059.9|2059.1|2059.7|2058.9|0
1609973580000|2021-01-06 22:53:00|2059.8|2059|2059.8|2059|2059.8|2059|2059.8|2059|0
1609973590000|2021-01-06 22:53:10|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|0
1609973640000|2021-01-06 22:54:00|2059.8|2059|2059.8|2059|2059.8|2059|2059.8|2059|0
1609973660000|2021-01-06 22:54:20|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|0
1609973670000|2021-01-06 22:54:30|2059.6|2058.8|2059.6|2058.8|2059.6|2058.8|2059.6|2058.8|0
1609973680000|2021-01-06 22:54:40|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|0
1609973700000|2021-01-06 22:55:00|2059.6|2058.8|2059.6|2058.8|2059.6|2058.8|2059.6|2058.8|0
1609973730000|2021-01-06 22:55:30|2059.7|2058.9|2059.8|2059|2059.8|2059|2059.7|2058.9|0
1609973750000|2021-01-06 22:55:50|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|0
1609973770000|2021-01-06 22:56:10|2059.8|2059|2059.8|2059|2059.8|2059|2059.8|2059|0
1609973780000|2021-01-06 22:56:20|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|2059.7|2058.9|0
1609973790000|2021-01-06 22:56:30|2059.8|2059|2059.9|2059.1|2059.9|2059.1|2059.8|2059|0
1609973830000|2021-01-06 22:57:10|2060|2059.2|2060|2059.2|2060|2059.2|2060|2059.2|0
1609973840000|2021-01-06 22:57:20|2059.8|2059|2059.8|2059|2059.8|2059|2059.8|2059|0
1609973850000|2021-01-06 22:57:30|2059.9|2059.1|2059.9|2059.1|2059.9|2059.1|2059.9|2059.1|0
1609973880000|2021-01-06 22:58:00|2060|2059.2|2060.1|2059.3|2060.1|2059.3|2060|2059.2|0
1609973930000|2021-01-06 22:58:50|2060|2059.2|2060.2|2059.4|2060.2|2059.4|2060|2059.2|0
1609974000000|2021-01-06 23:00:00|2063.5|2063.2|2063.4|2063.1|2064.4|2064.1|2061.7|2061.4|65
1609974010000|2021-01-06 23:00:10|2063.5|2063.2|2062|2061.7|2063.9|2063.6|2062|2061.7|84
1609974020000|2021-01-06 23:00:20|2062.9|2062.6|2063.4|2063.1|2063.5|2063.2|2062.9|2062.6|61
1609974030000|2021-01-06 23:00:30|2063.5|2063.2|2064.5|2064.2|2064.6|2064.3|2063.2|2062.9|35
1609974040000|2021-01-06 23:00:40|2064.4|2064.1|2063.3|2063|2064.4|2064.1|2062.3|2062|41
1609974050000|2021-01-06 23:00:50|2062.8|2062.5|2062.4|2062.1|2063.1|2062.8|2062|2061.7|21
1609974060000|2021-01-06 23:01:00|2063.5|2063.2|2062.1|2061.8|2063.5|2063.2|2061.3|2061|53
1609974070000|2021-01-06 23:01:10|2061.6|2061.3|2061.9|2061.6|2061.9|2061.6|2061.3|2061|18
1609974080000|2021-01-06 23:01:20|2062.3|2062|2061.9|2061.6|2062.3|2062|2061.9|2061.6|10
1609974090000|2021-01-06 23:01:30|2062|2061.7|2061.4|2061.1|2062.3|2062|2061.4|2061.1|15
1609974100000|2021-01-06 23:01:40|2061.5|2061.2|2061.7|2061.4|2061.7|2061.4|2060.9|2060.6|29
1609974110000|2021-01-06 23:01:50|2062|2061.7|2062.2|2061.9|2062.2|2061.9|2061.7|2061.4|9
1609974120000|2021-01-06 23:02:00|2061.4|2061.1|2061.7|2061.4|2061.9|2061.6|2061.4|2061.1|16
1609974130000|2021-01-06 23:02:10|2061.9|2061.6|2062.7|2062.4|2062.9|2062.6|2061.9|2061.6|18
1609974140000|2021-01-06 23:02:20|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|3
1609974150000|2021-01-06 23:02:30|2062.9|2062.6|2062.7|2062.4|2062.9|2062.6|2062.7|2062.4|7
1609974160000|2021-01-06 23:02:40|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|1
1609974170000|2021-01-06 23:02:50|2063.1|2062.8|2062.5|2062.2|2063.1|2062.8|2062.5|2062.2|5
1609974180000|2021-01-06 23:03:00|2062.3|2062|2062|2061.7|2062.3|2062|2062|2061.7|19
1609974190000|2021-01-06 23:03:10|2062.1|2061.8|2062.6|2062.3|2062.8|2062.5|2062.1|2061.8|10
1609974200000|2021-01-06 23:03:20|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.7|2062.4|9
1609974220000|2021-01-06 23:03:40|2062.5|2062.2|2062.8|2062.5|2062.8|2062.5|2062.5|2062.2|4
1609974230000|2021-01-06 23:03:50|2062.9|2062.6|2062.6|2062.3|2062.9|2062.6|2062.6|2062.3|3
1609974240000|2021-01-06 23:04:00|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|3
1609974250000|2021-01-06 23:04:10|2063|2062.7|2063.7|2063.4|2063.8|2063.5|2063|2062.7|9
1609974260000|2021-01-06 23:04:20|2064.1|2063.8|2063.8|2063.5|2064.1|2063.8|2063.8|2063.5|6
1609974270000|2021-01-06 23:04:30|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|3
1609974280000|2021-01-06 23:04:40|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|4
1609974290000|2021-01-06 23:04:50|2063.3|2063|2063.5|2063.2|2064.1|2063.8|2063.3|2063|11
1609974300000|2021-01-06 23:05:00|2064.1|2063.8|2063.7|2063.4|2064.1|2063.8|2063.7|2063.4|15
1609974310000|2021-01-06 23:05:10|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|3
1609974320000|2021-01-06 23:05:20|||||||||1
1609974330000|2021-01-06 23:05:30|2063.5|2063.2|2064.1|2063.8|2064.1|2063.8|2063.5|2063.2|4
1609974350000|2021-01-06 23:05:50|2063.7|2063.4|2063.9|2063.6|2063.9|2063.6|2063.7|2063.4|2
1609974360000|2021-01-06 23:06:00|2063.7|2063.4|2064|2063.7|2064|2063.7|2063.7|2063.4|12
1609974380000|2021-01-06 23:06:20|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|15
1609974390000|2021-01-06 23:06:30|2063.9|2063.6|2064.2|2063.9|2064.5|2064.2|2063.9|2063.6|15
1609974410000|2021-01-06 23:06:50|2064.7|2064.4|2064.8|2064.5|2064.8|2064.5|2064.7|2064.4|22
1609974420000|2021-01-06 23:07:00|2064.5|2064.2|2064.6|2064.3|2064.6|2064.3|2064.3|2064|9
1609974430000|2021-01-06 23:07:10|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|4
1609974440000|2021-01-06 23:07:20|2064.1|2063.8|2063.7|2063.4|2064.1|2063.8|2063.7|2063.4|8
1609974450000|2021-01-06 23:07:30|2063.6|2063.3|2063.4|2063.1|2063.7|2063.4|2063.4|2063.1|47
1609974460000|2021-01-06 23:07:40|2063.6|2063.3|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|10
1609974480000|2021-01-06 23:08:00|2063.5|2063.2|2063.4|2063.1|2063.5|2063.2|2063.4|2063.1|3
1609974510000|2021-01-06 23:08:30|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|1
1609974540000|2021-01-06 23:09:00|||||||||11
1609974550000|2021-01-06 23:09:10|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2
1609974570000|2021-01-06 23:09:30|||||||||1
1609974600000|2021-01-06 23:10:00|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1609974620000|2021-01-06 23:10:20|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|8
1609974630000|2021-01-06 23:10:30|2064.3|2064|2064|2063.7|2064.4|2064.1|2064|2063.7|7
1609974640000|2021-01-06 23:10:40|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|2
1609974650000|2021-01-06 23:10:50|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|3
1609974670000|2021-01-06 23:11:10|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|5
1609974680000|2021-01-06 23:11:20|2064.5|2064.2|2064.6|2064.3|2064.6|2064.3|2064.5|2064.2|12
1609974690000|2021-01-06 23:11:30|||||||||1
1609974700000|2021-01-06 23:11:40|2064.4|2064.1|2064.2|2063.9|2064.5|2064.2|2064.2|2063.9|6
1609974710000|2021-01-06 23:11:50|||||||||1
1609974760000|2021-01-06 23:12:40|2063.7|2063.4|2064|2063.7|2064|2063.7|2063.7|2063.4|5
1609974780000|2021-01-06 23:13:00|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|8
1609974790000|2021-01-06 23:13:10|2064.2|2063.9|2063.6|2063.3|2064.2|2063.9|2063.6|2063.3|3
1609974830000|2021-01-06 23:13:50|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2
1609974840000|2021-01-06 23:14:00|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|1
1609974860000|2021-01-06 23:14:20|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2
1609974870000|2021-01-06 23:14:30|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2
1609974880000|2021-01-06 23:14:40|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|1
1609974890000|2021-01-06 23:14:50|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1609974900000|2021-01-06 23:15:00|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|1
1609974920000|2021-01-06 23:15:20|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|4
1609974930000|2021-01-06 23:15:30|2064.3|2064|2064.2|2063.9|2064.3|2064|2064.2|2063.9|2
1609974940000|2021-01-06 23:15:40|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|1
1609974960000|2021-01-06 23:16:00|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2
1609974970000|2021-01-06 23:16:10|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|3
1609974990000|2021-01-06 23:16:30|2064.4|2064.1|2064.5|2064.2|2064.5|2064.2|2064.4|2064.1|2
1609975000000|2021-01-06 23:16:40|2064.6|2064.3|2064.2|2063.9|2064.8|2064.5|2064.2|2063.9|13
1609975010000|2021-01-06 23:16:50|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2
1609975020000|2021-01-06 23:17:00|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2
1609975030000|2021-01-06 23:17:10|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|3
1609975070000|2021-01-06 23:17:50|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|1
1609975080000|2021-01-06 23:18:00|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|1
1609975090000|2021-01-06 23:18:10|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|1
1609975100000|2021-01-06 23:18:20|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|9
1609975130000|2021-01-06 23:18:50|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1609975150000|2021-01-06 23:19:10|2063.4|2063.1|2064|2063.7|2064|2063.7|2063.4|2063.1|16
1609975200000|2021-01-06 23:20:00|2063.6|2063.3|2063.3|2063|2063.6|2063.3|2063.1|2062.8|21
1609975210000|2021-01-06 23:20:10|||||||||1
1609975220000|2021-01-06 23:20:20|2063.2|2062.9|2063.2|2062.9|2063.4|2063.1|2063.1|2062.8|35
1609975230000|2021-01-06 23:20:30|2063.5|2063.2|2063.2|2062.9|2063.5|2063.2|2063.2|2062.9|3
1609975240000|2021-01-06 23:20:40|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2
1609975270000|2021-01-06 23:21:10|||||||||1
1609975290000|2021-01-06 23:21:30|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|1
1609975300000|2021-01-06 23:21:40|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|2
1609975310000|2021-01-06 23:21:50|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|1
1609975320000|2021-01-06 23:22:00|||||||||1
1609975330000|2021-01-06 23:22:10|2063.4|2063.1|2063.6|2063.3|2063.6|2063.3|2063.4|2063.1|6
1609975340000|2021-01-06 23:22:20|2063.4|2063.1|2063.1|2062.8|2063.4|2063.1|2063.1|2062.8|2
1609975350000|2021-01-06 23:22:30|2063.4|2063.1|2063.1|2062.8|2063.4|2063.1|2063.1|2062.8|2
1609975380000|2021-01-06 23:23:00|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|4
1609975390000|2021-01-06 23:23:10|2063.7|2063.4|2063.3|2063|2063.7|2063.4|2063.3|2063|2
1609975400000|2021-01-06 23:23:20|2063|2062.7|2063.2|2062.9|2063.2|2062.9|2063|2062.7|6
1609975410000|2021-01-06 23:23:30|2062.9|2062.6|2063.3|2063|2063.3|2063|2062.9|2062.6|3
1609975460000|2021-01-06 23:24:20|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2
1609975480000|2021-01-06 23:24:40|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|1
1609975570000|2021-01-06 23:26:10|2063.1|2062.8|2063.4|2063.1|2063.4|2063.1|2063.1|2062.8|2
1609975590000|2021-01-06 23:26:30|2062.9|2062.6|2062.5|2062.2|2062.9|2062.6|2062.5|2062.2|3
1609975600000|2021-01-06 23:26:40|2063|2062.7|2063|2062.7|2063.1|2062.8|2063|2062.7|11
1609975620000|2021-01-06 23:27:00|||||||||1
1609975640000|2021-01-06 23:27:20|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|1
1609975650000|2021-01-06 23:27:30|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|1
1609975660000|2021-01-06 23:27:40|2062.6|2062.3|2062.3|2062|2062.6|2062.3|2062.3|2062|9
1609975670000|2021-01-06 23:27:50|2062.1|2061.8|2061.8|2061.5|2062.2|2061.9|2061.8|2061.5|7
1609975680000|2021-01-06 23:28:00|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|2
1609975690000|2021-01-06 23:28:10|2062.1|2061.8|2062.3|2062|2062.3|2062|2062.1|2061.8|18
1609975760000|2021-01-06 23:29:20|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2
1609975770000|2021-01-06 23:29:30|2062.7|2062.4|2063.1|2062.8|2063.2|2062.9|2062.6|2062.3|9
1609975780000|2021-01-06 23:29:40|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|1
1609975800000|2021-01-06 23:30:00|||||||||4
1609975810000|2021-01-06 23:30:10|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|1
1609975820000|2021-01-06 23:30:20|2062.4|2062.1|2062.5|2062.2|2062.5|2062.2|2062.4|2062.1|2
1609975840000|2021-01-06 23:30:40|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|1
1609975870000|2021-01-06 23:31:10|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2
1609975910000|2021-01-06 23:31:50|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|1
1609975930000|2021-01-06 23:32:10|2062.9|2062.6|2062.4|2062.1|2062.9|2062.6|2062.4|2062.1|2
1609975970000|2021-01-06 23:32:50|||||||||1
1609975980000|2021-01-06 23:33:00|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|1
1609975990000|2021-01-06 23:33:10|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|4
1609976000000|2021-01-06 23:33:20|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|1
1609976010000|2021-01-06 23:33:30|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2
1609976020000|2021-01-06 23:33:40|2062.3|2062|2061.9|2061.6|2062.3|2062|2061.9|2061.6|15
1609976030000|2021-01-06 23:33:50|2061.8|2061.5|2061.5|2061.2|2061.8|2061.5|2061.5|2061.2|3
1609976040000|2021-01-06 23:34:00|2061.3|2061|2061.3|2061|2061.3|2061|2061.3|2061|1
1609976050000|2021-01-06 23:34:10|2061.2|2060.9|2060.9|2060.6|2061.2|2060.9|2060.9|2060.6|2
1609976060000|2021-01-06 23:34:20|2060.8|2060.5|2060.7|2060.4|2060.8|2060.5|2060.5|2060.2|7
1609976070000|2021-01-06 23:34:30|2060.6|2060.3|2060.9|2060.6|2060.9|2060.6|2060.6|2060.3|2
1609976090000|2021-01-06 23:34:50|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|4
1609976100000|2021-01-06 23:35:00|2061.3|2061|2061.9|2061.6|2061.9|2061.6|2061.3|2061|4
1609976110000|2021-01-06 23:35:10|2062.2|2061.9|2062.2|2061.9|2062.3|2062|2062.2|2061.9|4
1609976130000|2021-01-06 23:35:30|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|1
1609976140000|2021-01-06 23:35:40|||||||||1
1609976160000|2021-01-06 23:36:00|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2
1609976170000|2021-01-06 23:36:10|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|4
1609976220000|2021-01-06 23:37:00|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|1
1609976230000|2021-01-06 23:37:10|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|3
1609976260000|2021-01-06 23:37:40|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|1
1609976310000|2021-01-06 23:38:30|2062|2061.7|2062|2061.7|2062|2061.7|2062|2061.7|1
1609976320000|2021-01-06 23:38:40|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|1
1609976340000|2021-01-06 23:39:00|||||||||1
1609976380000|2021-01-06 23:39:40|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|1
1609976400000|2021-01-06 23:40:00|2061.5|2061.2|2061.2|2060.9|2061.7|2061.4|2061.2|2060.9|14
1609976410000|2021-01-06 23:40:10|2060.9|2060.6|2061.1|2060.8|2061.1|2060.8|2060.6|2060.3|4
1609976420000|2021-01-06 23:40:20|2061|2060.7|2061|2060.7|2061|2060.7|2061|2060.7|5
1609976440000|2021-01-06 23:40:40|||||||||1
1609976450000|2021-01-06 23:40:50|2061.4|2061.1|2061.5|2061.2|2061.5|2061.2|2061.4|2061.1|2
1609976500000|2021-01-06 23:41:40|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|1
1609976510000|2021-01-06 23:41:50|2062.7|2062.4|2062.5|2062.2|2062.7|2062.4|2062.5|2062.2|6
1609976520000|2021-01-06 23:42:00|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2
1609976530000|2021-01-06 23:42:10|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|1
1609976540000|2021-01-06 23:42:20|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|1
1609976550000|2021-01-06 23:42:30|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|1
1609976600000|2021-01-06 23:43:20|||||||||1
1609976610000|2021-01-06 23:43:30|2061.8|2061.5|2062|2061.7|2062|2061.7|2061.8|2061.5|3
1609976620000|2021-01-06 23:43:40|2061.3|2061|2061.3|2061|2061.3|2061|2061.3|2061|1
1609976630000|2021-01-06 23:43:50|2061.2|2060.9|2061.1|2060.8|2061.2|2060.9|2061.1|2060.8|3
1609976640000|2021-01-06 23:44:00|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|1
1609976650000|2021-01-06 23:44:10|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2
1609976660000|2021-01-06 23:44:20|||||||||1
1609976680000|2021-01-06 23:44:40|||||||||18
1609976690000|2021-01-06 23:44:50|2061|2060.7|2061.4|2061.1|2061.4|2061.1|2061|2060.7|3
1609976700000|2021-01-06 23:45:00|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|1
1609976710000|2021-01-06 23:45:10|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|2061|2060.7|3
1609976720000|2021-01-06 23:45:20|2061.3|2061|2061.6|2061.3|2061.6|2061.3|2061.3|2061|4
1609976730000|2021-01-06 23:45:30|2061.9|2061.6|2062.2|2061.9|2062.2|2061.9|2061.9|2061.6|4
1609976740000|2021-01-06 23:45:40|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|1
1609976750000|2021-01-06 23:45:50|||||||||1
1609976760000|2021-01-06 23:46:00|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062.2|2061.9|3
1609976770000|2021-01-06 23:46:10|2061.9|2061.6|2061.9|2061.6|2061.9|2061.6|2061.9|2061.6|3
1609976820000|2021-01-06 23:47:00|2062|2061.7|2062|2061.7|2062|2061.7|2062|2061.7|1
1609976830000|2021-01-06 23:47:10|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.6|2062.3|3
1609976850000|2021-01-06 23:47:30|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2
1609976860000|2021-01-06 23:47:40|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|1
1609976890000|2021-01-06 23:48:10|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|3
1609976900000|2021-01-06 23:48:20|2062.9|2062.6|2063.1|2062.8|2063.3|2063|2062.9|2062.6|5
1609976930000|2021-01-06 23:48:50|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|5
1609976940000|2021-01-06 23:49:00|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.9|2063.6|2
1609976960000|2021-01-06 23:49:20|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|3
1609976970000|2021-01-06 23:49:30|2064.1|2063.8|2064.3|2064|2064.3|2064|2064.1|2063.8|5
1609977000000|2021-01-06 23:50:00|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|5
1609977030000|2021-01-06 23:50:30|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|1
1609977040000|2021-01-06 23:50:40|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2
1609977050000|2021-01-06 23:50:50|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|1
1609977060000|2021-01-06 23:51:00|2063.3|2063|2062.9|2062.6|2063.3|2063|2062.9|2062.6|5
1609977090000|2021-01-06 23:51:30|2063|2062.7|2062.9|2062.6|2063|2062.7|2062.9|2062.6|2
1609977110000|2021-01-06 23:51:50|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|1
1609977130000|2021-01-06 23:52:10|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|1
1609977150000|2021-01-06 23:52:30|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2
1609977160000|2021-01-06 23:52:40|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|3
1609977180000|2021-01-06 23:53:00|2063.2|2062.9|2063.4|2063.1|2063.4|2063.1|2063.1|2062.8|4
1609977190000|2021-01-06 23:53:10|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|1
1609977200000|2021-01-06 23:53:20|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|4
1609977210000|2021-01-06 23:53:30|2063.3|2063|2063.2|2062.9|2063.3|2063|2063.2|2062.9|2
1609977220000|2021-01-06 23:53:40|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|1
1609977230000|2021-01-06 23:53:50|2063.1|2062.8|2063.3|2063|2063.3|2063|2063.1|2062.8|3
1609977240000|2021-01-06 23:54:00|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|1
1609977250000|2021-01-06 23:54:10|2063.2|2062.9|2063.1|2062.8|2063.3|2063|2063.1|2062.8|4
1609977260000|2021-01-06 23:54:20|2063|2062.7|2063.1|2062.8|2063.3|2063|2063|2062.7|3
1609977300000|2021-01-06 23:55:00|2063.4|2063.1|2063.1|2062.8|2063.4|2063.1|2063.1|2062.8|2
1609977310000|2021-01-06 23:55:10|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|1
1609977330000|2021-01-06 23:55:30|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|1
1609977360000|2021-01-06 23:56:00|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|1
1609977400000|2021-01-06 23:56:40|2062.5|2062.2|2062.7|2062.4|2062.7|2062.4|2062.5|2062.2|3
1609977410000|2021-01-06 23:56:50|2062.8|2062.5|2062.5|2062.2|2062.8|2062.5|2062.5|2062.2|3
1609977420000|2021-01-06 23:57:00|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|1
1609977440000|2021-01-06 23:57:20|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|1
1609977450000|2021-01-06 23:57:30|2062.3|2062|2062.6|2062.3|2062.6|2062.3|2062.3|2062|2
1609977460000|2021-01-06 23:57:40|2062.9|2062.6|2063|2062.7|2063|2062.7|2062.9|2062.6|2
1609977470000|2021-01-06 23:57:50|2062.7|2062.4|2063|2062.7|2063|2062.7|2062.7|2062.4|6
1609977500000|2021-01-06 23:58:20|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|1
1609977510000|2021-01-06 23:58:30|2062|2061.7|2062|2061.7|2062|2061.7|2062|2061.7|1
1609977520000|2021-01-06 23:58:40|2062.2|2061.9|2062.3|2062|2062.3|2062|2062.2|2061.9|4
1609977530000|2021-01-06 23:58:50|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2
1609977550000|2021-01-06 23:59:10|2062.1|2061.8|2062.2|2061.9|2062.2|2061.9|2062.1|2061.8|2
1609977560000|2021-01-06 23:59:20|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|1
1609977570000|2021-01-06 23:59:30|2061.6|2061.3|2061|2060.7|2061.6|2061.3|2061|2060.7|7
1609977580000|2021-01-06 23:59:40|2061.4|2061.1|2061.5|2061.2|2061.5|2061.2|2061.4|2061.1|4
1609977600000|2021-01-07 00:00:00|2061.3|2061|2061.1|2060.8|2061.4|2061.1|2061|2060.7|21
1609977610000|2021-01-07 00:00:10|||||||||1
1609977620000|2021-01-07 00:00:20|2061.6|2061.3|2061.9|2061.6|2062|2061.7|2061.5|2061.2|9
1609977630000|2021-01-07 00:00:30|2062.2|2061.9|2061.6|2061.3|2062.2|2061.9|2061.6|2061.3|3
1609977640000|2021-01-07 00:00:40|||||||||1
1609977660000|2021-01-07 00:01:00|2061.5|2061.2|2061.2|2060.9|2061.5|2061.2|2061.2|2060.9|2
1609977670000|2021-01-07 00:01:10|2061.5|2061.2|2061.4|2061.1|2061.6|2061.3|2061.4|2061.1|8
1609977680000|2021-01-07 00:01:20|||||||||2
1609977690000|2021-01-07 00:01:30|2061.5|2061.2|2061.7|2061.4|2061.7|2061.4|2061.5|2061.2|3
1609977700000|2021-01-07 00:01:40|2062|2061.7|2062|2061.7|2062|2061.7|2062|2061.7|2
1609977710000|2021-01-07 00:01:50|2061.8|2061.5|2061.5|2061.2|2061.8|2061.5|2061.5|2061.2|2
1609977720000|2021-01-07 00:02:00|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|1
1609977730000|2021-01-07 00:02:10|2061.5|2061.2|2061.8|2061.5|2061.9|2061.6|2061.5|2061.2|4
1609977740000|2021-01-07 00:02:20|2062.3|2062|2062.3|2062|2062.4|2062.1|2062.1|2061.8|7
1609977750000|2021-01-07 00:02:30|2062|2061.7|2062|2061.7|2062|2061.7|2062|2061.7|1
1609977760000|2021-01-07 00:02:40|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|10
1609977780000|2021-01-07 00:03:00|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|1
1609977790000|2021-01-07 00:03:10|2061.3|2061|2061.5|2061.2|2061.5|2061.2|2061.3|2061|4
1609977800000|2021-01-07 00:03:20|2061.1|2060.8|2061.3|2061|2061.3|2061|2061|2060.7|8
1609977810000|2021-01-07 00:03:30|2061.1|2060.8|2061.3|2061|2061.3|2061|2061.1|2060.8|3
1609977820000|2021-01-07 00:03:40|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|2
1609977860000|2021-01-07 00:04:20|2061|2060.7|2061|2060.7|2061|2060.7|2061|2060.7|1
1609977870000|2021-01-07 00:04:30|2060.9|2060.6|2060.8|2060.5|2060.9|2060.6|2060.8|2060.5|5
1609977880000|2021-01-07 00:04:40|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|1
1609977890000|2021-01-07 00:04:50|2061.5|2061.2|2060.8|2060.5|2061.5|2061.2|2060.8|2060.5|8
1609977900000|2021-01-07 00:05:00|2060.9|2060.6|2061.3|2061|2061.3|2061|2060.9|2060.6|8
1609977910000|2021-01-07 00:05:10|2061|2060.7|2061|2060.7|2061|2060.7|2061|2060.7|1
1609977920000|2021-01-07 00:05:20|2061.3|2061|2061|2060.7|2061.3|2061|2061|2060.7|4
1609977930000|2021-01-07 00:05:30|2061.2|2060.9|2061.1|2060.8|2061.2|2060.9|2061.1|2060.8|3
1609977940000|2021-01-07 00:05:40|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2
1609977950000|2021-01-07 00:05:50|2061|2060.7|2061|2060.7|2061|2060.7|2061|2060.7|3
1609977960000|2021-01-07 00:06:00|||||||||1
1609977970000|2021-01-07 00:06:10|||||||||1
1609977980000|2021-01-07 00:06:20|2060.8|2060.5|2060.7|2060.4|2060.8|2060.5|2060.7|2060.4|3
1609977990000|2021-01-07 00:06:30|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|1
1609978000000|2021-01-07 00:06:40|2060.3|2060|2060.1|2059.8|2060.3|2060|2060|2059.7|26
1609978010000|2021-01-07 00:06:50|2060.2|2059.9|2059.9|2059.6|2060.2|2059.9|2059.8|2059.5|7
1609978020000|2021-01-07 00:07:00|2059.5|2059.2|2059.3|2059|2059.5|2059.2|2059.2|2058.9|9
1609978030000|2021-01-07 00:07:10|2059.5|2059.2|2059.7|2059.4|2059.7|2059.4|2059.5|2059.2|3
1609978040000|2021-01-07 00:07:20|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|2059.3|2059|6
1609978050000|2021-01-07 00:07:30|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|4
1609978060000|2021-01-07 00:07:40|2059.8|2059.5|2059.5|2059.2|2060|2059.7|2059.5|2059.2|13
1609978070000|2021-01-07 00:07:50|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|2
1609978080000|2021-01-07 00:08:00|2059.4|2059.1|2059.6|2059.3|2059.6|2059.3|2059.4|2059.1|2
1609978090000|2021-01-07 00:08:10|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|3
1609978100000|2021-01-07 00:08:20|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|4
1609978110000|2021-01-07 00:08:30|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|1
1609978130000|2021-01-07 00:08:50|||||||||1
1609978140000|2021-01-07 00:09:00|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|1
1609978160000|2021-01-07 00:09:20|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|2
1609978170000|2021-01-07 00:09:30|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|1
1609978180000|2021-01-07 00:09:40|2059.3|2059|2058.1|2057.8|2059.3|2059|2058.1|2057.8|25
1609978190000|2021-01-07 00:09:50|2058.4|2058.1|2058.2|2057.9|2058.4|2058.1|2057.9|2057.6|43
1609978200000|2021-01-07 00:10:00|2058.6|2058.3|2057.6|2057.3|2058.6|2058.3|2057.6|2057.3|15
1609978210000|2021-01-07 00:10:10|2057.5|2057.2|2057.4|2057.1|2057.5|2057.2|2056.6|2056.3|53
1609978220000|2021-01-07 00:10:20|2057.2|2056.9|2057.1|2056.8|2057.2|2056.9|2057|2056.7|10
1609978230000|2021-01-07 00:10:30|2057.5|2057.2|2057.5|2057.2|2057.6|2057.3|2057.4|2057.1|9
1609978240000|2021-01-07 00:10:40|2057.8|2057.5|2058|2057.7|2058.3|2058|2057.8|2057.5|11
1609978250000|2021-01-07 00:10:50|2058.6|2058.3|2058.6|2058.3|2058.7|2058.4|2058.4|2058.1|11
1609978260000|2021-01-07 00:11:00|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2058.1|2057.8|9
1609978280000|2021-01-07 00:11:20|2057.9|2057.6|2057.8|2057.5|2057.9|2057.6|2057.8|2057.5|2
1609978290000|2021-01-07 00:11:30|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|1
1609978300000|2021-01-07 00:11:40|2058.2|2057.9|2058.2|2057.9|2058.2|2057.9|2058.2|2057.9|2
1609978310000|2021-01-07 00:11:50|2058.1|2057.8|2058.2|2057.9|2058.2|2057.9|2057.9|2057.6|8
1609978320000|2021-01-07 00:12:00|2058.5|2058.2|2058.7|2058.4|2058.7|2058.4|2058.4|2058.1|5
1609978340000|2021-01-07 00:12:20|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|1
1609978380000|2021-01-07 00:13:00|2058.9|2058.6|2058.5|2058.2|2058.9|2058.6|2058.5|2058.2|7
1609978390000|2021-01-07 00:13:10|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|3
1609978400000|2021-01-07 00:13:20|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|5
1609978420000|2021-01-07 00:13:40|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2058.2|2057.9|6
1609978430000|2021-01-07 00:13:50|2058.3|2058|2058.1|2057.8|2058.3|2058|2058.1|2057.8|3
1609978440000|2021-01-07 00:14:00|2058|2057.7|2057.1|2056.8|2058|2057.7|2056.6|2056.3|24
1609978450000|2021-01-07 00:14:10|2057|2056.7|2056.5|2056.2|2057|2056.7|2056.4|2056.1|11
1609978460000|2021-01-07 00:14:20|2056.7|2056.4|2056.3|2056|2056.8|2056.5|2056.3|2056|16
1609978470000|2021-01-07 00:14:30|2056.5|2056.2|2056.7|2056.4|2056.7|2056.4|2056.2|2055.9|12
1609978480000|2021-01-07 00:14:40|2056.9|2056.6|2056.8|2056.5|2056.9|2056.6|2056.8|2056.5|6
1609978490000|2021-01-07 00:14:50|2056.9|2056.6|2056.5|2056.2|2056.9|2056.6|2056.5|2056.2|10
1609978500000|2021-01-07 00:15:00|2056.9|2056.6|2056.1|2055.8|2057.3|2057|2056.1|2055.8|33
1609978510000|2021-01-07 00:15:10|2056.3|2056|2056.1|2055.8|2056.3|2056|2056.1|2055.8|3
1609978520000|2021-01-07 00:15:20|2055.9|2055.6|2056.1|2055.8|2056.1|2055.8|2055.8|2055.5|4
1609978530000|2021-01-07 00:15:30|2056|2055.7|2056.2|2055.9|2056.2|2055.9|2056|2055.7|7
1609978540000|2021-01-07 00:15:40|2056|2055.7|2056|2055.7|2056.3|2056|2056|2055.7|11
1609978550000|2021-01-07 00:15:50|2055.9|2055.6|2056|2055.7|2056.1|2055.8|2055.9|2055.6|7
1609978560000|2021-01-07 00:16:00|2056.1|2055.8|2056.4|2056.1|2056.7|2056.4|2056.1|2055.8|10
1609978570000|2021-01-07 00:16:10|2056.2|2055.9|2055.3|2055|2056.2|2055.9|2055.3|2055|61
1609978580000|2021-01-07 00:16:20|2055.4|2055.1|2055.2|2054.9|2055.4|2055.1|2055.2|2054.9|52
1609978590000|2021-01-07 00:16:30|2055.6|2055.3|2055.8|2055.5|2055.9|2055.6|2055.5|2055.2|9
1609978600000|2021-01-07 00:16:40|2055.6|2055.3|2055.5|2055.2|2055.6|2055.3|2055.5|2055.2|4
1609978620000|2021-01-07 00:17:00|2055.8|2055.5|2055.8|2055.5|2055.8|2055.5|2055.8|2055.5|2
1609978630000|2021-01-07 00:17:10|2055.9|2055.6|2055.5|2055.2|2055.9|2055.6|2055.5|2055.2|11
1609978640000|2021-01-07 00:17:20|2055.6|2055.3|2055.7|2055.4|2055.7|2055.4|2055.5|2055.2|4
1609978650000|2021-01-07 00:17:30|2055.8|2055.5|2055.5|2055.2|2055.8|2055.5|2055.5|2055.2|9
1609978660000|2021-01-07 00:17:40|2055.8|2055.5|2055.6|2055.3|2055.8|2055.5|2055.6|2055.3|2
1609978670000|2021-01-07 00:17:50|||||||||1
1609978680000|2021-01-07 00:18:00|2055.7|2055.4|2055.8|2055.5|2055.8|2055.5|2055.7|2055.4|12
1609978690000|2021-01-07 00:18:10|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|2055.8|2055.5|3
1609978710000|2021-01-07 00:18:30|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|4
1609978720000|2021-01-07 00:18:40|2056.6|2056.3|2056.7|2056.4|2056.7|2056.4|2056.6|2056.3|5
1609978730000|2021-01-07 00:18:50|2057|2056.7|2057.2|2056.9|2057.2|2056.9|2056.8|2056.5|13
1609978740000|2021-01-07 00:19:00|2057.3|2057|2057.9|2057.6|2058|2057.7|2057.3|2057|30
1609978750000|2021-01-07 00:19:10|2058.3|2058|2058.2|2057.9|2058.3|2058|2058|2057.7|10
1609978760000|2021-01-07 00:19:20|2058.3|2058|2058.2|2057.9|2058.4|2058.1|2058.1|2057.8|5
1609978770000|2021-01-07 00:19:30|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|1
1609978780000|2021-01-07 00:19:40|2058.5|2058.2|2058.5|2058.2|2058.6|2058.3|2058.4|2058.1|4
1609978790000|2021-01-07 00:19:50|2058.8|2058.5|2058.8|2058.5|2058.8|2058.5|2058.8|2058.5|1
1609978800000|2021-01-07 00:20:00|2058.9|2058.6|2059|2058.7|2059|2058.7|2058.9|2058.6|2
1609978810000|2021-01-07 00:20:10|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|8
1609978820000|2021-01-07 00:20:20|2058.8|2058.5|2058.9|2058.6|2058.9|2058.6|2058.8|2058.5|6
1609978830000|2021-01-07 00:20:30|2058.8|2058.5|2058.4|2058.1|2058.8|2058.5|2058.4|2058.1|4
1609978840000|2021-01-07 00:20:40|2058.7|2058.4|2058.7|2058.4|2058.8|2058.5|2058.7|2058.4|6
1609978850000|2021-01-07 00:20:50|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2
1609978860000|2021-01-07 00:21:00|2058.4|2058.1|2058.5|2058.2|2058.7|2058.4|2058.4|2058.1|3
1609978870000|2021-01-07 00:21:10|2058.6|2058.3|2058.5|2058.2|2058.7|2058.4|2058.5|2058.2|10
1609978880000|2021-01-07 00:21:20|2058.4|2058.1|2058.2|2057.9|2058.4|2058.1|2058.2|2057.9|8
1609978890000|2021-01-07 00:21:30|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2058|2057.7|3
1609978900000|2021-01-07 00:21:40|2058|2057.7|2057.9|2057.6|2058|2057.7|2057.9|2057.6|4
1609978910000|2021-01-07 00:21:50|2058|2057.7|2058|2057.7|2058|2057.7|2057.9|2057.6|11
1609978920000|2021-01-07 00:22:00|2058.1|2057.8|2057.9|2057.6|2058.1|2057.8|2057.7|2057.4|18
1609978930000|2021-01-07 00:22:10|2058|2057.7|2058|2057.7|2058|2057.7|2057.9|2057.6|18
1609978940000|2021-01-07 00:22:20|2058.3|2058|2058.4|2058.1|2058.4|2058.1|2058.3|2058|2
1609978950000|2021-01-07 00:22:30|||||||||1
1609978960000|2021-01-07 00:22:40|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2
1609978970000|2021-01-07 00:22:50|2058.3|2058|2058.3|2058|2058.4|2058.1|2058.3|2058|3
1609978980000|2021-01-07 00:23:00|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|1
1609978990000|2021-01-07 00:23:10|2058|2057.7|2057.1|2056.8|2058|2057.7|2056.7|2056.4|49
1609979000000|2021-01-07 00:23:20|2057.3|2057|2057.2|2056.9|2057.3|2057|2057.2|2056.9|4
1609979010000|2021-01-07 00:23:30|2057.3|2057|2057.3|2057|2057.3|2057|2057.3|2057|2
1609979020000|2021-01-07 00:23:40|2057.4|2057.1|2056.4|2056.1|2057.5|2057.2|2056.4|2056.1|13
1609979030000|2021-01-07 00:23:50|2057|2056.7|2057|2056.7|2057|2056.7|2057|2056.7|1
1609979040000|2021-01-07 00:24:00|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|2056.5|2056.2|12
1609979050000|2021-01-07 00:24:10|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|1
1609979060000|2021-01-07 00:24:20|2056.4|2056.1|2056|2055.7|2056.5|2056.2|2056|2055.7|13
1609979070000|2021-01-07 00:24:30|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2
1609979080000|2021-01-07 00:24:40|2056.3|2056|2056.7|2056.4|2056.7|2056.4|2056.3|2056|7
1609979090000|2021-01-07 00:24:50|2056.9|2056.6|2056.8|2056.5|2056.9|2056.6|2056.8|2056.5|2
1609979100000|2021-01-07 00:25:00|2056.9|2056.6|2057|2056.7|2057|2056.7|2056.4|2056.1|3
1609979110000|2021-01-07 00:25:10|||||||||1
1609979120000|2021-01-07 00:25:20|2057.1|2056.8|2057.1|2056.8|2057.1|2056.8|2057.1|2056.8|4
1609979130000|2021-01-07 00:25:30|2056.9|2056.6|2056.8|2056.5|2056.9|2056.6|2056.8|2056.5|7
1609979140000|2021-01-07 00:25:40|2056.5|2056.2|2056.3|2056|2056.5|2056.2|2056.3|2056|2
1609979170000|2021-01-07 00:26:10|2056.4|2056.1|2056.2|2055.9|2056.4|2056.1|2056.2|2055.9|4
1609979180000|2021-01-07 00:26:20|2056.7|2056.4|2056.9|2056.6|2056.9|2056.6|2056.7|2056.4|4
1609979200000|2021-01-07 00:26:40|2057.2|2056.9|2057.2|2056.9|2057.2|2056.9|2057.2|2056.9|4
1609979230000|2021-01-07 00:27:10|2056.8|2056.5|2057.2|2056.9|2057.2|2056.9|2056.8|2056.5|3
1609979240000|2021-01-07 00:27:20|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|1
1609979260000|2021-01-07 00:27:40|2057.3|2057|2058|2057.7|2058|2057.7|2057.3|2057|25
1609979270000|2021-01-07 00:27:50|2057.9|2057.6|2057.9|2057.6|2058.1|2057.8|2057.6|2057.3|16
1609979280000|2021-01-07 00:28:00|2058|2057.7|2057.8|2057.5|2058.2|2057.9|2057.8|2057.5|17
1609979290000|2021-01-07 00:28:10|2057.3|2057|2057.3|2057|2057.3|2057|2057.3|2057|2
1609979300000|2021-01-07 00:28:20|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|2
1609979310000|2021-01-07 00:28:30|2057.1|2056.8|2057.3|2057|2057.3|2057|2057.1|2056.8|8
1609979320000|2021-01-07 00:28:40|2057.1|2056.8|2057.4|2057.1|2057.4|2057.1|2057.1|2056.8|4
1609979330000|2021-01-07 00:28:50|2057.3|2057|2057.1|2056.8|2057.3|2057|2057.1|2056.8|7
1609979340000|2021-01-07 00:29:00|2057.3|2057|2057.3|2057|2057.4|2057.1|2057.3|2057|6
1609979360000|2021-01-07 00:29:20|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|1
1609979370000|2021-01-07 00:29:30|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2
1609979380000|2021-01-07 00:29:40|2057.9|2057.6|2057.7|2057.4|2057.9|2057.6|2057.7|2057.4|3
1609979400000|2021-01-07 00:30:00|2057.9|2057.6|2058.3|2058|2058.3|2058|2057.9|2057.6|4
1609979410000|2021-01-07 00:30:10|2058.5|2058.2|2058.6|2058.3|2058.7|2058.4|2058.5|2058.2|6
1609979420000|2021-01-07 00:30:20|2058.9|2058.6|2058.3|2058|2058.9|2058.6|2058.3|2058|4
1609979430000|2021-01-07 00:30:30|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|1
1609979440000|2021-01-07 00:30:40|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2
1609979450000|2021-01-07 00:30:50|2057.9|2057.6|2058.4|2058.1|2058.4|2058.1|2057.9|2057.6|4
1609979460000|2021-01-07 00:31:00|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|1
1609979470000|2021-01-07 00:31:10|2059|2058.7|2058.5|2058.2|2059|2058.7|2058.5|2058.2|5
1609979480000|2021-01-07 00:31:20|||||||||1
1609979490000|2021-01-07 00:31:30|2058.4|2058.1|2058.3|2058|2058.4|2058.1|2058.3|2058|4
1609979510000|2021-01-07 00:31:50|2058.5|2058.2|2058.4|2058.1|2058.5|2058.2|2058.4|2058.1|2
1609979520000|2021-01-07 00:32:00|2058.7|2058.4|2058.8|2058.5|2058.8|2058.5|2058.7|2058.4|3
1609979540000|2021-01-07 00:32:20|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|1
1609979550000|2021-01-07 00:32:30|2058.6|2058.3|2058.8|2058.5|2058.8|2058.5|2058.6|2058.3|8
1609979560000|2021-01-07 00:32:40|2059|2058.7|2059.4|2059.1|2059.5|2059.2|2059|2058.7|15
1609979570000|2021-01-07 00:32:50|2059.8|2059.5|2059.7|2059.4|2060|2059.7|2059.5|2059.2|12
1609979580000|2021-01-07 00:33:00|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|2
1609979590000|2021-01-07 00:33:10|2059.7|2059.4|2059.9|2059.6|2059.9|2059.6|2059.5|2059.2|23
1609979600000|2021-01-07 00:33:20|2059.6|2059.3|2059.9|2059.6|2059.9|2059.6|2059.6|2059.3|3
1609979610000|2021-01-07 00:33:30|2060|2059.7|2060.5|2060.2|2060.5|2060.2|2060|2059.7|6
1609979620000|2021-01-07 00:33:40|2060.7|2060.4|2060.6|2060.3|2060.7|2060.4|2060.5|2060.2|6
1609979630000|2021-01-07 00:33:50|2060.4|2060.1|2060.3|2060|2060.5|2060.2|2060.3|2060|13
1609979640000|2021-01-07 00:34:00|2060.1|2059.8|2060.6|2060.3|2060.8|2060.5|2060.1|2059.8|12
1609979650000|2021-01-07 00:34:10|2060.4|2060.1|2060.8|2060.5|2060.8|2060.5|2060.4|2060.1|5
1609979660000|2021-01-07 00:34:20|2060.5|2060.2|2060.4|2060.1|2060.7|2060.4|2060.4|2060.1|10
1609979670000|2021-01-07 00:34:30|||||||||2
1609979680000|2021-01-07 00:34:40|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2
1609979690000|2021-01-07 00:34:50|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|5
1609979700000|2021-01-07 00:35:00|||||||||1
1609979720000|2021-01-07 00:35:20|2060.4|2060.1|2060.5|2060.2|2060.5|2060.2|2060.4|2060.1|2
1609979730000|2021-01-07 00:35:30|2060.3|2060|2060.2|2059.9|2060.4|2060.1|2060.2|2059.9|5
1609979740000|2021-01-07 00:35:40|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|4
1609979750000|2021-01-07 00:35:50|2060.6|2060.3|2060.4|2060.1|2060.6|2060.3|2060.3|2060|4
1609979760000|2021-01-07 00:36:00|2060.3|2060|2060.3|2060|2060.3|2060|2060.3|2060|1
1609979770000|2021-01-07 00:36:10|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2
1609979780000|2021-01-07 00:36:20|2060.3|2060|2060.5|2060.2|2060.5|2060.2|2060.3|2060|4
1609979790000|2021-01-07 00:36:30|2060.3|2060|2060.2|2059.9|2060.3|2060|2060.2|2059.9|3
1609979800000|2021-01-07 00:36:40|2059.9|2059.6|2059.7|2059.4|2059.9|2059.6|2059.6|2059.3|7
1609979810000|2021-01-07 00:36:50|2059.9|2059.6|2059.8|2059.5|2059.9|2059.6|2059.8|2059.5|3
1609979820000|2021-01-07 00:37:00|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|4
1609979840000|2021-01-07 00:37:20|2060.3|2060|2060.3|2060|2060.3|2060|2060.3|2060|2
1609979850000|2021-01-07 00:37:30|2060.4|2060.1|2060.7|2060.4|2060.7|2060.4|2060.4|2060.1|6
1609979870000|2021-01-07 00:37:50|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2060.7|2060.4|9
1609979880000|2021-01-07 00:38:00|2061.1|2060.8|2060.2|2059.9|2061.3|2061|2060.2|2059.9|17
1609979890000|2021-01-07 00:38:10|2060.8|2060.5|2060.8|2060.5|2060.8|2060.5|2060.8|2060.5|4
1609979900000|2021-01-07 00:38:20|2061|2060.7|2061.2|2060.9|2061.2|2060.9|2061|2060.7|7
1609979910000|2021-01-07 00:38:30|2061|2060.7|2060.8|2060.5|2061|2060.7|2060.8|2060.5|4
1609979920000|2021-01-07 00:38:40|2060.6|2060.3|2060.5|2060.2|2060.6|2060.3|2060.5|2060.2|2
1609979930000|2021-01-07 00:38:50|||||||||3
1609979940000|2021-01-07 00:39:00|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2
1609979950000|2021-01-07 00:39:10|2060.3|2060|2060.7|2060.4|2060.7|2060.4|2060.3|2060|13
1609979960000|2021-01-07 00:39:20|2060.8|2060.5|2061|2060.7|2061|2060.7|2060.7|2060.4|6
1609979970000|2021-01-07 00:39:30|2060.8|2060.5|2060.7|2060.4|2060.8|2060.5|2060.7|2060.4|6
1609979980000|2021-01-07 00:39:40|||||||||1
1609979990000|2021-01-07 00:39:50|2060.6|2060.3|2060.5|2060.2|2060.6|2060.3|2060.5|2060.2|4
1609980000000|2021-01-07 00:40:00|2060.4|2060.1|2060.1|2059.8|2060.4|2060.1|2060.1|2059.8|4
1609980010000|2021-01-07 00:40:10|2060.2|2059.9|2059.9|2059.6|2060.2|2059.9|2059.9|2059.6|5
1609980020000|2021-01-07 00:40:20|2059.7|2059.4|2059.6|2059.3|2059.7|2059.4|2059.5|2059.2|9
1609980030000|2021-01-07 00:40:30|2060|2059.7|2060|2059.7|2060|2059.7|2060|2059.7|5
1609980050000|2021-01-07 00:40:50|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2
1609980060000|2021-01-07 00:41:00|2059.6|2059.3|2059.7|2059.4|2059.7|2059.4|2059.6|2059.3|4
1609980080000|2021-01-07 00:41:20|2059.6|2059.3|2059.9|2059.6|2059.9|2059.6|2059.5|2059.2|12
1609980090000|2021-01-07 00:41:30|2060.5|2060.2|2060.2|2059.9|2060.5|2060.2|2060.1|2059.8|9
1609980100000|2021-01-07 00:41:40|2060.5|2060.2|2060.4|2060.1|2060.5|2060.2|2060.4|2060.1|3
1609980120000|2021-01-07 00:42:00|2060.3|2060|2060.4|2060.1|2060.4|2060.1|2060.3|2060|3
1609980130000|2021-01-07 00:42:10|2060.6|2060.3|2060.5|2060.2|2060.8|2060.5|2060.5|2060.2|11
1609980150000|2021-01-07 00:42:30|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|1
1609980160000|2021-01-07 00:42:40|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|5
1609980170000|2021-01-07 00:42:50|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|1
1609980190000|2021-01-07 00:43:10|2060.3|2060|2060.3|2060|2060.3|2060|2060.3|2060|6
1609980200000|2021-01-07 00:43:20|2060.2|2059.9|2060.4|2060.1|2060.4|2060.1|2060.2|2059.9|2
1609980210000|2021-01-07 00:43:30|2060.3|2060|2060.3|2060|2060.3|2060|2060.3|2060|12
1609980220000|2021-01-07 00:43:40|2060.1|2059.8|2060.3|2060|2060.3|2060|2060.1|2059.8|7
1609980230000|2021-01-07 00:43:50|2060.1|2059.8|2059.9|2059.6|2060.1|2059.8|2059.9|2059.6|5
1609980240000|2021-01-07 00:44:00|2060.5|2060.2|2060.6|2060.3|2060.6|2060.3|2060.5|2060.2|11
1609980250000|2021-01-07 00:44:10|2060.5|2060.2|2060.6|2060.3|2060.6|2060.3|2060.4|2060.1|6
1609980260000|2021-01-07 00:44:20|2060.8|2060.5|2060.7|2060.4|2060.8|2060.5|2060.7|2060.4|3
1609980280000|2021-01-07 00:44:40|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|3
1609980290000|2021-01-07 00:44:50|2061|2060.7|2061.1|2060.8|2061.1|2060.8|2061|2060.7|7
1609980300000|2021-01-07 00:45:00|2060.8|2060.5|2060.5|2060.2|2060.8|2060.5|2060.5|2060.2|3
1609980310000|2021-01-07 00:45:10|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|4
1609980320000|2021-01-07 00:45:20|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|1
1609980330000|2021-01-07 00:45:30|2061.2|2060.9|2061.2|2060.9|2061.3|2061|2061.2|2060.9|10
1609980340000|2021-01-07 00:45:40|2061|2060.7|2061|2060.7|2061|2060.7|2061|2060.7|2
1609980350000|2021-01-07 00:45:50|2061.4|2061.1|2061.1|2060.8|2061.4|2061.1|2061.1|2060.8|5
1609980360000|2021-01-07 00:46:00|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|8
1609980370000|2021-01-07 00:46:10|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|1
1609980380000|2021-01-07 00:46:20|||||||||1
1609980390000|2021-01-07 00:46:30|||||||||1
1609980400000|2021-01-07 00:46:40|2061|2060.7|2061.2|2060.9|2061.4|2061.1|2061|2060.7|7
1609980410000|2021-01-07 00:46:50|2061.3|2061|2061.3|2061|2061.3|2061|2061.3|2061|2
1609980420000|2021-01-07 00:47:00|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|9
1609980430000|2021-01-07 00:47:10|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|2061.6|2061.3|6
1609980440000|2021-01-07 00:47:20|2061.8|2061.5|2062.1|2061.8|2062.1|2061.8|2061.5|2061.2|18
1609980460000|2021-01-07 00:47:40|2062|2061.7|2062|2061.7|2062|2061.7|2062|2061.7|6
1609980470000|2021-01-07 00:47:50|2062.2|2061.9|2062.3|2062|2062.3|2062|2062.2|2061.9|7
1609980480000|2021-01-07 00:48:00|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|19
1609980490000|2021-01-07 00:48:10|2062.8|2062.5|2063|2062.7|2063|2062.7|2062.8|2062.5|5
1609980500000|2021-01-07 00:48:20|2062.7|2062.4|2062.5|2062.2|2062.7|2062.4|2062.4|2062.1|11
1609980510000|2021-01-07 00:48:30|2062.4|2062.1|2062.5|2062.2|2062.6|2062.3|2062.3|2062|15
1609980520000|2021-01-07 00:48:40|2062.8|2062.5|2063.1|2062.8|2063.1|2062.8|2062.8|2062.5|4
1609980530000|2021-01-07 00:48:50|2063|2062.7|2063|2062.7|2063|2062.7|2063|2062.7|4
1609980540000|2021-01-07 00:49:00|2063.1|2062.8|2063.7|2063.4|2064|2063.7|2063.1|2062.8|30
1609980550000|2021-01-07 00:49:10|2063.6|2063.3|2063.9|2063.6|2063.9|2063.6|2063.6|2063.3|16
1609980560000|2021-01-07 00:49:20|2064|2063.7|2064.3|2064|2065.1|2064.8|2064|2063.7|43
1609980570000|2021-01-07 00:49:30|2064.1|2063.8|2064.2|2063.9|2064.3|2064|2064.1|2063.8|12
1609980580000|2021-01-07 00:49:40|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|3
1609980590000|2021-01-07 00:49:50|2064.3|2064|2063.8|2063.5|2064.3|2064|2063.4|2063.1|26
1609980600000|2021-01-07 00:50:00|2063.9|2063.6|2063.4|2063.1|2063.9|2063.6|2063.4|2063.1|6
1609980610000|2021-01-07 00:50:10|2063.5|2063.2|2063.7|2063.4|2063.7|2063.4|2063.5|2063.2|3
1609980620000|2021-01-07 00:50:20|2063.6|2063.3|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|8
1609980630000|2021-01-07 00:50:30|2063.9|2063.6|2064.5|2064.2|2064.5|2064.2|2063.9|2063.6|7
1609980640000|2021-01-07 00:50:40|2064.9|2064.6|2064.9|2064.6|2065|2064.7|2064.9|2064.6|6
1609980650000|2021-01-07 00:50:50|2065|2064.7|2065.4|2065.1|2065.5|2065.2|2065|2064.7|18
1609980660000|2021-01-07 00:51:00|2065.6|2065.3|2065.4|2065.1|2065.7|2065.4|2065.3|2065|27
1609980670000|2021-01-07 00:51:10|2065.5|2065.2|2065.1|2064.8|2065.5|2065.2|2065.1|2064.8|2
1609980680000|2021-01-07 00:51:20|2065.4|2065.1|2065.2|2064.9|2065.4|2065.1|2065.2|2064.9|3
1609980690000|2021-01-07 00:51:30|2065.1|2064.8|2065|2064.7|2065.1|2064.8|2065|2064.7|6
1609980700000|2021-01-07 00:51:40|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|4
1609980710000|2021-01-07 00:51:50|2065.5|2065.2|2065.5|2065.2|2065.6|2065.3|2065.4|2065.1|10
1609980720000|2021-01-07 00:52:00|2065.1|2064.8|2065.4|2065.1|2065.5|2065.2|2065.1|2064.8|8
1609980730000|2021-01-07 00:52:10|2065.6|2065.3|2065.5|2065.2|2065.6|2065.3|2065.5|2065.2|13
1609980740000|2021-01-07 00:52:20|||||||||1
1609980770000|2021-01-07 00:52:50|2065|2064.7|2064.7|2064.4|2065.2|2064.9|2064.7|2064.4|10
1609980780000|2021-01-07 00:53:00|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2
1609980790000|2021-01-07 00:53:10|2064.6|2064.3|2065|2064.7|2065|2064.7|2064.6|2064.3|10
1609980800000|2021-01-07 00:53:20|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|1
1609980810000|2021-01-07 00:53:30|2064.9|2064.6|2064.8|2064.5|2064.9|2064.6|2064.8|2064.5|3
1609980820000|2021-01-07 00:53:40|2064.6|2064.3|2065|2064.7|2065|2064.7|2064.6|2064.3|5
1609980830000|2021-01-07 00:53:50|2065.3|2065|2065.5|2065.2|2065.5|2065.2|2065.3|2065|12
1609980840000|2021-01-07 00:54:00|2066|2065.7|2065.8|2065.5|2066|2065.7|2065.8|2065.5|6
1609980850000|2021-01-07 00:54:10|||||||||2
1609980860000|2021-01-07 00:54:20|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.6|2065.3|3
1609980870000|2021-01-07 00:54:30|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|4
1609980880000|2021-01-07 00:54:40|2066.1|2065.8|2065.9|2065.6|2066.1|2065.8|2065.7|2065.4|23
1609980890000|2021-01-07 00:54:50|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2
1609980900000|2021-01-07 00:55:00|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|3
1609980920000|2021-01-07 00:55:20|2065.5|2065.2|2065.6|2065.3|2065.6|2065.3|2065.5|2065.2|5
1609980930000|2021-01-07 00:55:30|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|3
1609980940000|2021-01-07 00:55:40|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|2
1609980950000|2021-01-07 00:55:50|2065.2|2064.9|2065.3|2065|2065.4|2065.1|2065.2|2064.9|10
1609980960000|2021-01-07 00:56:00|2065.2|2064.9|2065.4|2065.1|2065.4|2065.1|2065.2|2064.9|10
1609980970000|2021-01-07 00:56:10|2065.8|2065.5|2065.7|2065.4|2065.8|2065.5|2065.7|2065.4|4
1609980980000|2021-01-07 00:56:20|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|1
1609980990000|2021-01-07 00:56:30|2065.4|2065.1|2065.5|2065.2|2065.5|2065.2|2065.4|2065.1|3
1609981000000|2021-01-07 00:56:40|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|14
1609981010000|2021-01-07 00:56:50|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|1
1609981030000|2021-01-07 00:57:10|2065.5|2065.2|2065.4|2065.1|2065.5|2065.2|2065.4|2065.1|5
1609981040000|2021-01-07 00:57:20|2065.3|2065|2065.5|2065.2|2065.5|2065.2|2065.3|2065|7
1609981050000|2021-01-07 00:57:30|2065.4|2065.1|2065.6|2065.3|2065.6|2065.3|2065.2|2064.9|9
1609981060000|2021-01-07 00:57:40|2065.3|2065|2065.1|2064.8|2065.3|2065|2064.8|2064.5|21
1609981070000|2021-01-07 00:57:50|2065|2064.7|2065.4|2065.1|2065.4|2065.1|2064.9|2064.6|7
1609981080000|2021-01-07 00:58:00|2065.7|2065.4|2065.8|2065.5|2065.9|2065.6|2065.7|2065.4|16
1609981090000|2021-01-07 00:58:10|2066|2065.7|2066|2065.7|2066.3|2066|2065.9|2065.6|14
1609981100000|2021-01-07 00:58:20|2066.3|2066|2066|2065.7|2066.5|2066.2|2066|2065.7|11
1609981110000|2021-01-07 00:58:30|2065.9|2065.6|2065.6|2065.3|2065.9|2065.6|2065.6|2065.3|2
1609981120000|2021-01-07 00:58:40|2065.7|2065.4|2065.7|2065.4|2065.8|2065.5|2065.7|2065.4|5
1609981130000|2021-01-07 00:58:50|2065.6|2065.3|2065.4|2065.1|2065.6|2065.3|2065.4|2065.1|4
1609981140000|2021-01-07 00:59:00|2065.6|2065.3|2065.9|2065.6|2065.9|2065.6|2065.6|2065.3|7
1609981150000|2021-01-07 00:59:10|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|3
1609981160000|2021-01-07 00:59:20|2065.7|2065.4|2065.8|2065.5|2065.8|2065.5|2065.7|2065.4|3
1609981170000|2021-01-07 00:59:30|2065.5|2065.2|2065.7|2065.4|2065.7|2065.4|2065.5|2065.2|2
1609981180000|2021-01-07 00:59:40|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|1
1609981190000|2021-01-07 00:59:50|2065.5|2065.2|2065.7|2065.4|2065.7|2065.4|2065.5|2065.2|4
1609981200000|2021-01-07 01:00:00|2065.6|2065.3|2065.7|2065.4|2065.9|2065.6|2065.4|2065.1|14
1609981210000|2021-01-07 01:00:10|2065.6|2065.3|2065.7|2065.4|2065.7|2065.4|2065.6|2065.3|3
1609981220000|2021-01-07 01:00:20|2065.9|2065.6|2065.3|2065|2065.9|2065.6|2065.3|2065|10
1609981230000|2021-01-07 01:00:30|2065.2|2064.9|2065.5|2065.2|2065.5|2065.2|2065.2|2064.9|5
1609981250000|2021-01-07 01:00:50|2065.7|2065.4|2065.9|2065.6|2066|2065.7|2065.6|2065.3|5
1609981260000|2021-01-07 01:01:00|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|1
1609981270000|2021-01-07 01:01:10|2065.6|2065.3|2065.7|2065.4|2065.7|2065.4|2065.6|2065.3|9
1609981280000|2021-01-07 01:01:20|2065.8|2065.5|2065.8|2065.5|2065.9|2065.6|2065.8|2065.5|4
1609981290000|2021-01-07 01:01:30|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|3
1609981300000|2021-01-07 01:01:40|2065.4|2065.1|2065.5|2065.2|2065.5|2065.2|2065.4|2065.1|3
1609981310000|2021-01-07 01:01:50|2065.6|2065.3|2065.8|2065.5|2065.8|2065.5|2065.6|2065.3|12
1609981320000|2021-01-07 01:02:00|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|1
1609981330000|2021-01-07 01:02:10|||||||||2
1609981340000|2021-01-07 01:02:20|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2
1609981350000|2021-01-07 01:02:30|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|1
1609981360000|2021-01-07 01:02:40|2065.9|2065.6|2066|2065.7|2066|2065.7|2065.7|2065.4|5
1609981370000|2021-01-07 01:02:50|2066.1|2065.8|2065.8|2065.5|2066.1|2065.8|2065.8|2065.5|10
1609981380000|2021-01-07 01:03:00|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065.2|2064.9|7
1609981390000|2021-01-07 01:03:10|2065|2064.7|2065.2|2064.9|2065.2|2064.9|2065|2064.7|4
1609981400000|2021-01-07 01:03:20|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065.3|2065|3
1609981410000|2021-01-07 01:03:30|||||||||1
1609981420000|2021-01-07 01:03:40|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|4
1609981430000|2021-01-07 01:03:50|2065.4|2065.1|2065.7|2065.4|2065.7|2065.4|2065.4|2065.1|4
1609981440000|2021-01-07 01:04:00|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.5|2065.2|6
1609981450000|2021-01-07 01:04:10|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|3
1609981460000|2021-01-07 01:04:20|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2
1609981470000|2021-01-07 01:04:30|||||||||2
1609981480000|2021-01-07 01:04:40|2065|2064.7|2064.7|2064.4|2065|2064.7|2064.7|2064.4|9
1609981490000|2021-01-07 01:04:50|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2
1609981510000|2021-01-07 01:05:10|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|1
1609981520000|2021-01-07 01:05:20|||||||||1
1609981530000|2021-01-07 01:05:30|||||||||2
1609981540000|2021-01-07 01:05:40|2065.2|2064.9|2065.1|2064.8|2065.2|2064.9|2065.1|2064.8|4
1609981560000|2021-01-07 01:06:00|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|2
1609981570000|2021-01-07 01:06:10|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|3
1609981580000|2021-01-07 01:06:20|2064.5|2064.2|2064.8|2064.5|2064.8|2064.5|2064.4|2064.1|21
1609981590000|2021-01-07 01:06:30|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|1
1609981610000|2021-01-07 01:06:50|2064.5|2064.2|2065.4|2065.1|2065.4|2065.1|2064.5|2064.2|3
1609981620000|2021-01-07 01:07:00|2064.8|2064.5|2065.2|2064.9|2065.2|2064.9|2064.8|2064.5|4
1609981630000|2021-01-07 01:07:10|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|1
1609981640000|2021-01-07 01:07:20|2064.4|2064.1|2063.4|2063.1|2064.4|2064.1|2063.4|2063.1|17
1609981650000|2021-01-07 01:07:30|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|1
1609981660000|2021-01-07 01:07:40|2063.8|2063.5|2064|2063.7|2064|2063.7|2063.5|2063.2|7
1609981670000|2021-01-07 01:07:50|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2
1609981680000|2021-01-07 01:08:00|2063.8|2063.5|2064|2063.7|2064|2063.7|2063.5|2063.2|5
1609981690000|2021-01-07 01:08:10|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.4|2063.1|14
1609981720000|2021-01-07 01:08:40|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|1
1609981750000|2021-01-07 01:09:10|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|5
1609981760000|2021-01-07 01:09:20|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2
1609981770000|2021-01-07 01:09:30|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|1
1609981810000|2021-01-07 01:10:10|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|3
1609981860000|2021-01-07 01:11:00|2063|2062.7|2063|2062.7|2063|2062.7|2063|2062.7|2
1609981880000|2021-01-07 01:11:20|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2
1609981920000|2021-01-07 01:12:00|2063.8|2063.5|2064|2063.7|2064|2063.7|2063.8|2063.5|2
1609981940000|2021-01-07 01:12:20|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|4
1609981950000|2021-01-07 01:12:30|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1609981960000|2021-01-07 01:12:40|2064|2063.7|2063.7|2063.4|2064|2063.7|2063.7|2063.4|4
1609981970000|2021-01-07 01:12:50|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|1
1609981980000|2021-01-07 01:13:00|2063.4|2063.1|2063.1|2062.8|2063.4|2063.1|2063.1|2062.8|3
1609981990000|2021-01-07 01:13:10|||||||||3
1609982010000|2021-01-07 01:13:30|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|1
1609982020000|2021-01-07 01:13:40|2063.6|2063.3|2064.2|2063.9|2064.3|2064|2063.6|2063.3|26
1609982030000|2021-01-07 01:13:50|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|1
1609982050000|2021-01-07 01:14:10|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|1
1609982100000|2021-01-07 01:15:00|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2
1609982110000|2021-01-07 01:15:10|2064.5|2064.2|2064.6|2064.3|2064.6|2064.3|2064.5|2064.2|2
1609982150000|2021-01-07 01:15:50|2064.2|2063.9|2063.5|2063.2|2064.2|2063.9|2063.5|2063.2|3
1609982160000|2021-01-07 01:16:00|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|1
1609982170000|2021-01-07 01:16:10|2063.3|2063|2063.1|2062.8|2063.3|2063|2063.1|2062.8|5
1609982180000|2021-01-07 01:16:20|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|3
1609982190000|2021-01-07 01:16:30|2063.3|2063|2063|2062.7|2063.3|2063|2063|2062.7|3
1609982200000|2021-01-07 01:16:40|2063.1|2062.8|2063.3|2063|2063.3|2063|2063.1|2062.8|3
1609982210000|2021-01-07 01:16:50|2063.1|2062.8|2063.3|2063|2063.3|2063|2063.1|2062.8|3
1609982260000|2021-01-07 01:17:40|2063.4|2063.1|2063.3|2063|2063.4|2063.1|2063.3|2063|2
1609982280000|2021-01-07 01:18:00|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|1
1609982310000|2021-01-07 01:18:30|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|1
1609982320000|2021-01-07 01:18:40|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|1
1609982330000|2021-01-07 01:18:50|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|2
1609982340000|2021-01-07 01:19:00|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|9
1609982350000|2021-01-07 01:19:10|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1609982360000|2021-01-07 01:19:20|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|1
1609982410000|2021-01-07 01:20:10|||||||||1
1609982450000|2021-01-07 01:20:50|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1609982460000|2021-01-07 01:21:00|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2
1609982490000|2021-01-07 01:21:30|||||||||4
1609982500000|2021-01-07 01:21:40|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|1
1609982510000|2021-01-07 01:21:50|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|1
1609982520000|2021-01-07 01:22:00|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|1
1609982530000|2021-01-07 01:22:10|2064.3|2064|2065.7|2065.4|2065.7|2065.4|2064.3|2064|30
1609982540000|2021-01-07 01:22:20|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2
1609982550000|2021-01-07 01:22:30|2065.6|2065.3|2065.7|2065.4|2065.7|2065.4|2065.6|2065.3|3
1609982560000|2021-01-07 01:22:40|2066|2065.7|2066.9|2066.6|2066.9|2066.6|2065.8|2065.5|29
1609982570000|2021-01-07 01:22:50|2067|2066.7|2067.6|2067.3|2067.7|2067.4|2067|2066.7|30
1609982580000|2021-01-07 01:23:00|2067.8|2067.5|2067.5|2067.2|2067.8|2067.5|2067.2|2066.9|14
1609982590000|2021-01-07 01:23:10|2068|2067.7|2068.1|2067.8|2068.1|2067.8|2067.8|2067.5|15
1609982600000|2021-01-07 01:23:20|2067.7|2067.4|2067.3|2067|2068.1|2067.8|2067.3|2067|17
1609982610000|2021-01-07 01:23:30|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|3
1609982620000|2021-01-07 01:23:40|2067.1|2066.8|2067.5|2067.2|2067.5|2067.2|2067.1|2066.8|7
1609982630000|2021-01-07 01:23:50|2067.6|2067.3|2067.4|2067.1|2067.7|2067.4|2067.3|2067|8
1609982650000|2021-01-07 01:24:10|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|4
1609982660000|2021-01-07 01:24:20|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|1
1609982670000|2021-01-07 01:24:30|2068.5|2068.2|2068.6|2068.3|2069|2068.7|2068.3|2068|38
1609982680000|2021-01-07 01:24:40|2068.9|2068.6|2070|2069.7|2070.2|2069.9|2068.9|2068.6|71
1609982690000|2021-01-07 01:24:50|2069.7|2069.4|2070.2|2069.9|2070.5|2070.2|2069.7|2069.4|28
1609982700000|2021-01-07 01:25:00|2070.1|2069.8|2070.3|2070|2070.7|2070.4|2070.1|2069.8|45
1609982710000|2021-01-07 01:25:10|2070.7|2070.4|2070.2|2069.9|2070.7|2070.4|2070.2|2069.9|4
1609982720000|2021-01-07 01:25:20|2070.5|2070.2|2070.7|2070.4|2070.7|2070.4|2070.5|2070.2|10
1609982730000|2021-01-07 01:25:30|2070.6|2070.3|2070.7|2070.4|2070.7|2070.4|2070.6|2070.3|6
1609982740000|2021-01-07 01:25:40|2070.8|2070.5|2071.1|2070.8|2071.1|2070.8|2070.8|2070.5|15
1609982750000|2021-01-07 01:25:50|2071.3|2071|2071.8|2071.5|2072.6|2072.3|2071.3|2071|64
1609982760000|2021-01-07 01:26:00|2072.1|2071.8|2072.2|2071.9|2072.6|2072.3|2072.1|2071.8|15
1609982770000|2021-01-07 01:26:10|2072.3|2072|2072.6|2072.3|2072.6|2072.3|2072.3|2072|29
1609982780000|2021-01-07 01:26:20|2072.4|2072.1|2072.2|2071.9|2072.4|2072.1|2072.1|2071.8|8
1609982790000|2021-01-07 01:26:30|2072.1|2071.8|2072|2071.7|2072.1|2071.8|2072|2071.7|5
1609982800000|2021-01-07 01:26:40|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|9
1609982810000|2021-01-07 01:26:50|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.1|2070.8|9
1609982830000|2021-01-07 01:27:10|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2070.8|2070.5|6
1609982840000|2021-01-07 01:27:20|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1609982850000|2021-01-07 01:27:30|||||||||2
1609982860000|2021-01-07 01:27:40|2072|2071.7|2072.2|2071.9|2072.2|2071.9|2072|2071.7|11
1609982870000|2021-01-07 01:27:50|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2072.3|2072|6
1609982880000|2021-01-07 01:28:00|2072.5|2072.2|2072.1|2071.8|2072.5|2072.2|2072.1|2071.8|6
1609982890000|2021-01-07 01:28:10|2071.6|2071.3|2072.2|2071.9|2072.2|2071.9|2071.6|2071.3|13
1609982900000|2021-01-07 01:28:20|2072|2071.7|2072|2071.7|2072|2071.7|2071.9|2071.6|5
1609982910000|2021-01-07 01:28:30|2072.5|2072.2|2072.6|2072.3|2072.6|2072.3|2072.1|2071.8|7
1609982920000|2021-01-07 01:28:40|2072.7|2072.4|2072.7|2072.4|2072.8|2072.5|2072.7|2072.4|8
1609982930000|2021-01-07 01:28:50|2072.6|2072.3|2071.5|2071.2|2072.6|2072.3|2071.5|2071.2|7
1609982940000|2021-01-07 01:29:00|2071.7|2071.4|2072.4|2072.1|2072.4|2072.1|2071.7|2071.4|6
1609982960000|2021-01-07 01:29:20|2072|2071.7|2071.9|2071.6|2072|2071.7|2071.9|2071.6|4
1609982970000|2021-01-07 01:29:30|2071.7|2071.4|2071.1|2070.8|2071.7|2071.4|2071.1|2070.8|3
1609982980000|2021-01-07 01:29:40|2070.9|2070.6|2071.1|2070.8|2071.1|2070.8|2070.8|2070.5|12
1609982990000|2021-01-07 01:29:50|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2
1609983000000|2021-01-07 01:30:00|2071.7|2071.4|2071.5|2071.2|2071.7|2071.4|2071.5|2071.2|3
1609983010000|2021-01-07 01:30:10|2071.6|2071.3|2071.2|2070.9|2071.6|2071.3|2071.2|2070.9|15
1609983020000|2021-01-07 01:30:20|2071.1|2070.8|2071.2|2070.9|2071.2|2070.9|2071.1|2070.8|4
1609983030000|2021-01-07 01:30:30|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2070.9|2070.6|3
1609983040000|2021-01-07 01:30:40|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|3
1609983050000|2021-01-07 01:30:50|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2
1609983070000|2021-01-07 01:31:10|2071.5|2071.2|2071.9|2071.6|2071.9|2071.6|2071.5|2071.2|4
1609983080000|2021-01-07 01:31:20|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|1
1609983090000|2021-01-07 01:31:30|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2072.3|2072|6
1609983100000|2021-01-07 01:31:40|2072.1|2071.8|2071.7|2071.4|2072.1|2071.8|2071.7|2071.4|4
1609983110000|2021-01-07 01:31:50|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2
1609983130000|2021-01-07 01:32:10|||||||||1
1609983140000|2021-01-07 01:32:20|2071.3|2071|2071.3|2071|2071.5|2071.2|2071.3|2071|3
1609983150000|2021-01-07 01:32:30|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2
1609983160000|2021-01-07 01:32:40|2071.3|2071|2070.9|2070.6|2071.3|2071|2070.9|2070.6|14
1609983170000|2021-01-07 01:32:50|2070.8|2070.5|2070.9|2070.6|2071.2|2070.9|2070.7|2070.4|5
1609983190000|2021-01-07 01:33:10|||||||||1
1609983200000|2021-01-07 01:33:20|||||||||1
1609983210000|2021-01-07 01:33:30|2071|2070.7|2072.4|2072.1|2072.4|2072.1|2071|2070.7|17
1609983220000|2021-01-07 01:33:40|2072.6|2072.3|2072.5|2072.2|2072.9|2072.6|2072.5|2072.2|8
1609983230000|2021-01-07 01:33:50|2072.9|2072.6|2072.6|2072.3|2072.9|2072.6|2072.6|2072.3|3
1609983240000|2021-01-07 01:34:00|2072.7|2072.4|2072.9|2072.6|2072.9|2072.6|2072.7|2072.4|23
1609983250000|2021-01-07 01:34:10|2073.2|2072.9|2073.4|2073.1|2073.4|2073.1|2073.2|2072.9|4
1609983260000|2021-01-07 01:34:20|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|6
1609983280000|2021-01-07 01:34:40|2073.4|2073.1|2072.6|2072.3|2073.4|2073.1|2072.6|2072.3|8
1609983290000|2021-01-07 01:34:50|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|5
1609983300000|2021-01-07 01:35:00|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|3
1609983310000|2021-01-07 01:35:10|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2
1609983320000|2021-01-07 01:35:20|2070.8|2070.5|2071.8|2071.5|2071.8|2071.5|2070.8|2070.5|13
1609983330000|2021-01-07 01:35:30|2071.5|2071.2|2071.4|2071.1|2071.5|2071.2|2071.4|2071.1|5
1609983340000|2021-01-07 01:35:40|2071.3|2071|2071.1|2070.8|2071.3|2071|2070.9|2070.6|7
1609983350000|2021-01-07 01:35:50|2071.3|2071|2071.1|2070.8|2071.3|2071|2071.1|2070.8|2
1609983360000|2021-01-07 01:36:00|2071.2|2070.9|2072.3|2072|2072.3|2072|2071.2|2070.9|21
1609983370000|2021-01-07 01:36:10|2072.1|2071.8|2072.9|2072.6|2072.9|2072.6|2072|2071.7|8
1609983380000|2021-01-07 01:36:20|2072.7|2072.4|2072.9|2072.6|2073|2072.7|2072.5|2072.2|7
1609983390000|2021-01-07 01:36:30|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|2
1609983400000|2021-01-07 01:36:40|2072.7|2072.4|2073|2072.7|2073|2072.7|2072.7|2072.4|6
1609983420000|2021-01-07 01:37:00|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|4
1609983430000|2021-01-07 01:37:10|2073|2072.7|2073.8|2073.5|2073.8|2073.5|2073|2072.7|12
1609983440000|2021-01-07 01:37:20|2073.7|2073.4|2073.3|2073|2073.8|2073.5|2073.3|2073|12
1609983450000|2021-01-07 01:37:30|2073.5|2073.2|2073.7|2073.4|2073.8|2073.5|2073.5|2073.2|8
1609983460000|2021-01-07 01:37:40|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.9|2073.6|9
1609983470000|2021-01-07 01:37:50|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|2
1609983480000|2021-01-07 01:38:00|2074|2073.7|2073.9|2073.6|2074|2073.7|2073.9|2073.6|2
1609983490000|2021-01-07 01:38:10|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|2
1609983500000|2021-01-07 01:38:20|2073.9|2073.6|2073.5|2073.2|2073.9|2073.6|2073.5|2073.2|13
1609983520000|2021-01-07 01:38:40|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|3
1609983530000|2021-01-07 01:38:50|2073.8|2073.5|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|5
1609983540000|2021-01-07 01:39:00|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.9|2073.6|7
1609983550000|2021-01-07 01:39:10|2074.2|2073.9|2074.3|2074|2074.3|2074|2074.2|2073.9|20
1609983560000|2021-01-07 01:39:20|2074.4|2074.1|2074.4|2074.1|2074.5|2074.2|2074.2|2073.9|11
1609983570000|2021-01-07 01:39:30|2074.2|2073.9|2074.4|2074.1|2074.4|2074.1|2074.2|2073.9|8
1609983580000|2021-01-07 01:39:40|2074.5|2074.2|2074.6|2074.3|2074.6|2074.3|2074.5|2074.2|6
1609983590000|2021-01-07 01:39:50|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|4
1609983610000|2021-01-07 01:40:10|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|2
1609983620000|2021-01-07 01:40:20|2073.8|2073.5|2073.9|2073.6|2074|2073.7|2073.8|2073.5|3
1609983630000|2021-01-07 01:40:30|2074.2|2073.9|2074.1|2073.8|2074.2|2073.9|2073.9|2073.6|10
1609983640000|2021-01-07 01:40:40|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|1
1609983650000|2021-01-07 01:40:50|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2
1609983660000|2021-01-07 01:41:00|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2
1609983670000|2021-01-07 01:41:10|2074.4|2074.1|2074.7|2074.4|2074.7|2074.4|2074.4|2074.1|4
1609983680000|2021-01-07 01:41:20|2074.6|2074.3|2074.3|2074|2074.6|2074.3|2074.3|2074|3
1609983690000|2021-01-07 01:41:30|||||||||1
1609983700000|2021-01-07 01:41:40|||||||||5
1609983710000|2021-01-07 01:41:50|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2
1609983730000|2021-01-07 01:42:10|2073.7|2073.4|2074.2|2073.9|2074.2|2073.9|2073.7|2073.4|6
1609983740000|2021-01-07 01:42:20|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|1
1609983750000|2021-01-07 01:42:30|2074.2|2073.9|2074.7|2074.4|2074.7|2074.4|2074.2|2073.9|3
1609983760000|2021-01-07 01:42:40|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|7
1609983770000|2021-01-07 01:42:50|2074.9|2074.6|2075|2074.7|2075.1|2074.8|2074.9|2074.6|4
1609983780000|2021-01-07 01:43:00|2075.1|2074.8|2075.3|2075|2075.3|2075|2075.1|2074.8|13
1609983790000|2021-01-07 01:43:10|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|5
1609983800000|2021-01-07 01:43:20|2075.1|2074.8|2074.9|2074.6|2075.1|2074.8|2074.7|2074.4|8
1609983810000|2021-01-07 01:43:30|2075|2074.7|2075|2074.7|2075|2074.7|2075|2074.7|2
1609983830000|2021-01-07 01:43:50|2075.2|2074.9|2075.1|2074.8|2075.2|2074.9|2075.1|2074.8|2
1609983850000|2021-01-07 01:44:10|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2
1609983860000|2021-01-07 01:44:20|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|3
1609983870000|2021-01-07 01:44:30|2075|2074.7|2075.1|2074.8|2075.1|2074.8|2075|2074.7|3
1609983880000|2021-01-07 01:44:40|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|5
1609983890000|2021-01-07 01:44:50|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2
1609983900000|2021-01-07 01:45:00|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|8
1609983910000|2021-01-07 01:45:10|2074.9|2074.6|2075|2074.7|2075|2074.7|2074.9|2074.6|5
1609983920000|2021-01-07 01:45:20|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|4
1609983940000|2021-01-07 01:45:40|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|4
1609983950000|2021-01-07 01:45:50|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2
1609983960000|2021-01-07 01:46:00|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|3
1609983970000|2021-01-07 01:46:10|||||||||2
1609983980000|2021-01-07 01:46:20|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|1
1609983990000|2021-01-07 01:46:30|||||||||1
1609984000000|2021-01-07 01:46:40|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1609984030000|2021-01-07 01:47:10|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1609984040000|2021-01-07 01:47:20|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1609984060000|2021-01-07 01:47:40|||||||||1
1609984070000|2021-01-07 01:47:50|2074.4|2074.1|2074.2|2073.9|2074.4|2074.1|2074.2|2073.9|3
1609984080000|2021-01-07 01:48:00|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|3
1609984090000|2021-01-07 01:48:10|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|4
1609984110000|2021-01-07 01:48:30|2074.9|2074.6|2074.8|2074.5|2074.9|2074.6|2074.8|2074.5|7
1609984120000|2021-01-07 01:48:40|||||||||1
1609984130000|2021-01-07 01:48:50|2074.7|2074.4|2074.6|2074.3|2074.7|2074.4|2074.6|2074.3|2
1609984140000|2021-01-07 01:49:00|2074.2|2073.9|2074|2073.7|2074.2|2073.9|2073.9|2073.6|10
1609984150000|2021-01-07 01:49:10|2074.3|2074|2074.5|2074.2|2074.5|2074.2|2074.3|2074|22
1609984160000|2021-01-07 01:49:20|2074.6|2074.3|2074.7|2074.4|2074.7|2074.4|2074.6|2074.3|6
1609984170000|2021-01-07 01:49:30|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2
1609984180000|2021-01-07 01:49:40|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|6
1609984190000|2021-01-07 01:49:50|2075|2074.7|2075|2074.7|2075|2074.7|2075|2074.7|4
1609984200000|2021-01-07 01:50:00|2074.9|2074.6|2075.2|2074.9|2075.3|2075|2074.9|2074.6|11
1609984210000|2021-01-07 01:50:10|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|6
1609984220000|2021-01-07 01:50:20|2075.2|2074.9|2075.4|2075.1|2075.8|2075.5|2075.2|2074.9|33
1609984230000|2021-01-07 01:50:30|2075.5|2075.2|2075.7|2075.4|2075.7|2075.4|2075.5|2075.2|4
1609984240000|2021-01-07 01:50:40|2075.9|2075.6|2075.8|2075.5|2075.9|2075.6|2075.7|2075.4|5
1609984250000|2021-01-07 01:50:50|2075.3|2075|2075.4|2075.1|2075.4|2075.1|2075.2|2074.9|12
1609984260000|2021-01-07 01:51:00|2075.5|2075.2|2075.3|2075|2075.5|2075.2|2075.2|2074.9|32
1609984270000|2021-01-07 01:51:10|2075.2|2074.9|2075.4|2075.1|2075.5|2075.2|2075.2|2074.9|16
1609984280000|2021-01-07 01:51:20|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|2
1609984290000|2021-01-07 01:51:30|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|1
1609984300000|2021-01-07 01:51:40|||||||||1
1609984310000|2021-01-07 01:51:50|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|1
1609984320000|2021-01-07 01:52:00|2075.5|2075.2|2075.1|2074.8|2075.5|2075.2|2075.1|2074.8|15
1609984330000|2021-01-07 01:52:10|2074.1|2073.8|2074.2|2073.9|2074.4|2074.1|2074.1|2073.8|7
1609984340000|2021-01-07 01:52:20|2074|2073.7|2073.5|2073.2|2074.1|2073.8|2073.3|2073|38
1609984350000|2021-01-07 01:52:30|2073.7|2073.4|2074|2073.7|2074|2073.7|2073.7|2073.4|3
1609984360000|2021-01-07 01:52:40|2073.8|2073.5|2074.8|2074.5|2074.8|2074.5|2073.8|2073.5|11
1609984370000|2021-01-07 01:52:50|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|2
1609984380000|2021-01-07 01:53:00|2074.5|2074.2|2075|2074.7|2075|2074.7|2074.5|2074.2|3
1609984390000|2021-01-07 01:53:10|2074.6|2074.3|2075.1|2074.8|2075.1|2074.8|2074.6|2074.3|3
1609984400000|2021-01-07 01:53:20|2075.2|2074.9|2075.3|2075|2075.3|2075|2075.2|2074.9|3
1609984410000|2021-01-07 01:53:30|2075|2074.7|2074.9|2074.6|2075|2074.7|2074.7|2074.4|7
1609984420000|2021-01-07 01:53:40|||||||||2
1609984440000|2021-01-07 01:54:00|2074.8|2074.5|2074.6|2074.3|2074.9|2074.6|2074.6|2074.3|4
1609984450000|2021-01-07 01:54:10|2074.5|2074.2|2074.6|2074.3|2074.6|2074.3|2074.5|2074.2|5
1609984470000|2021-01-07 01:54:30|2074.4|2074.1|2074.2|2073.9|2074.4|2074.1|2074.2|2073.9|6
1609984480000|2021-01-07 01:54:40|2073.9|2073.6|2074.1|2073.8|2074.1|2073.8|2073.9|2073.6|26
1609984490000|2021-01-07 01:54:50|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2
1609984510000|2021-01-07 01:55:10|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1609984520000|2021-01-07 01:55:20|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|1
1609984530000|2021-01-07 01:55:30|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2
1609984540000|2021-01-07 01:55:40|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1609984550000|2021-01-07 01:55:50|2072.9|2072.6|2073.1|2072.8|2073.1|2072.8|2072.9|2072.6|4
1609984560000|2021-01-07 01:56:00|2073.2|2072.9|2072.5|2072.2|2073.2|2072.9|2072.5|2072.2|9
1609984570000|2021-01-07 01:56:10|2073.2|2072.9|2073|2072.7|2073.2|2072.9|2073|2072.7|5
1609984580000|2021-01-07 01:56:20|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1609984590000|2021-01-07 01:56:30|2073|2072.7|2073.3|2073|2073.3|2073|2073|2072.7|2
1609984600000|2021-01-07 01:56:40|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|1
1609984610000|2021-01-07 01:56:50|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2
1609984630000|2021-01-07 01:57:10|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|1
1609984660000|2021-01-07 01:57:40|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1609984670000|2021-01-07 01:57:50|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2
1609984720000|2021-01-07 01:58:40|||||||||2
1609984740000|2021-01-07 01:59:00|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1609984750000|2021-01-07 01:59:10|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|2
1609984790000|2021-01-07 01:59:50|2073.2|2072.9|2073.5|2073.2|2073.5|2073.2|2073.2|2072.9|3
1609984800000|2021-01-07 02:00:00|2073.8|2073.5|2074.1|2073.8|2074.1|2073.8|2073.8|2073.5|3
1609984810000|2021-01-07 02:00:10|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1609984820000|2021-01-07 02:00:20|2073.7|2073.4|2073.4|2073.1|2073.8|2073.5|2073.4|2073.1|11
1609984830000|2021-01-07 02:00:30|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|1
1609984850000|2021-01-07 02:00:50|2073.9|2073.6|2073.7|2073.4|2073.9|2073.6|2073.6|2073.3|5
1609984860000|2021-01-07 02:01:00|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|1
1609984870000|2021-01-07 02:01:10|||||||||2
1609984880000|2021-01-07 02:01:20|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|1
1609984890000|2021-01-07 02:01:30|2072.5|2072.2|2072|2071.7|2072.5|2072.2|2072|2071.7|25
1609984900000|2021-01-07 02:01:40|2072.1|2071.8|2072.1|2071.8|2072.3|2072|2071.9|2071.6|13
1609984910000|2021-01-07 02:01:50|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|3
1609984920000|2021-01-07 02:02:00|2072|2071.7|2072.2|2071.9|2072.2|2071.9|2072|2071.7|10
1609984930000|2021-01-07 02:02:10|2072.1|2071.8|2072|2071.7|2072.1|2071.8|2072|2071.7|5
1609984950000|2021-01-07 02:02:30|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1609984960000|2021-01-07 02:02:40|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|1
1609984980000|2021-01-07 02:03:00|||||||||1
1609984990000|2021-01-07 02:03:10|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2
1609985000000|2021-01-07 02:03:20|2072.9|2072.6|2072.3|2072|2072.9|2072.6|2072.3|2072|3
1609985010000|2021-01-07 02:03:30|2072.5|2072.2|2072.4|2072.1|2072.6|2072.3|2072.4|2072.1|3
1609985030000|2021-01-07 02:03:50|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1609985040000|2021-01-07 02:04:00|2072|2071.7|2071.4|2071.1|2072|2071.7|2071.4|2071.1|13
1609985050000|2021-01-07 02:04:10|2071.5|2071.2|2071.9|2071.6|2071.9|2071.6|2071.5|2071.2|12
1609985060000|2021-01-07 02:04:20|2072|2071.7|2072.1|2071.8|2072.1|2071.8|2072|2071.7|3
1609985080000|2021-01-07 02:04:40|2071.4|2071.1|2071.8|2071.5|2072|2071.7|2071.4|2071.1|5
1609985090000|2021-01-07 02:04:50|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.6|2071.3|7
1609985100000|2021-01-07 02:05:00|2072|2071.7|2071.9|2071.6|2072|2071.7|2071.9|2071.6|3
1609985110000|2021-01-07 02:05:10|2071.6|2071.3|2071.3|2071|2071.6|2071.3|2071.1|2070.8|15
1609985120000|2021-01-07 02:05:20|2071.1|2070.8|2071.3|2071|2071.3|2071|2071.1|2070.8|3
1609985130000|2021-01-07 02:05:30|2071.1|2070.8|2071|2070.7|2071.2|2070.9|2070.9|2070.6|13
1609985140000|2021-01-07 02:05:40|2071.1|2070.8|2071.3|2071|2071.3|2071|2071|2070.7|9
1609985150000|2021-01-07 02:05:50|||||||||1
1609985160000|2021-01-07 02:06:00|2071.5|2071.2|2071.6|2071.3|2071.6|2071.3|2071.5|2071.2|4
1609985170000|2021-01-07 02:06:10|2071.7|2071.4|2071.2|2070.9|2071.7|2071.4|2071.2|2070.9|3
1609985180000|2021-01-07 02:06:20|2071.3|2071|2071.9|2071.6|2071.9|2071.6|2071.3|2071|5
1609985190000|2021-01-07 02:06:30|2072|2071.7|2071.9|2071.6|2072.4|2072.1|2071.9|2071.6|10
1609985200000|2021-01-07 02:06:40|2072.2|2071.9|2071.8|2071.5|2072.2|2071.9|2071.8|2071.5|13
1609985210000|2021-01-07 02:06:50|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.4|2071.1|5
1609985220000|2021-01-07 02:07:00|2071|2070.7|2070.6|2070.3|2071|2070.7|2070.5|2070.2|7
1609985230000|2021-01-07 02:07:10|2070.3|2070|2070.1|2069.8|2070.3|2070|2070|2069.7|11
1609985240000|2021-01-07 02:07:20|2069.9|2069.6|2069.6|2069.3|2069.9|2069.6|2069.3|2069|13
1609985250000|2021-01-07 02:07:30|2069.5|2069.2|2069.3|2069|2069.5|2069.2|2069.3|2069|2
1609985260000|2021-01-07 02:07:40|2069.2|2068.9|2068.7|2068.4|2069.2|2068.9|2068.5|2068.2|22
1609985270000|2021-01-07 02:07:50|2068.8|2068.5|2069|2068.7|2069|2068.7|2068.6|2068.3|14
1609985280000|2021-01-07 02:08:00|2069.1|2068.8|2069.6|2069.3|2069.6|2069.3|2069|2068.7|18
1609985290000|2021-01-07 02:08:10|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|4
1609985300000|2021-01-07 02:08:20|2069.1|2068.8|2069.2|2068.9|2069.3|2069|2069.1|2068.8|6
1609985310000|2021-01-07 02:08:30|2069.1|2068.8|2068.8|2068.5|2069.1|2068.8|2068.8|2068.5|8
1609985320000|2021-01-07 02:08:40|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|5
1609985330000|2021-01-07 02:08:50|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.2|2068.9|8
1609985340000|2021-01-07 02:09:00|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|3
1609985350000|2021-01-07 02:09:10|2069.2|2068.9|2069|2068.7|2069.3|2069|2068.8|2068.5|13
1609985360000|2021-01-07 02:09:20|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2068.9|2068.6|6
1609985370000|2021-01-07 02:09:30|2069.3|2069|2069.2|2068.9|2069.4|2069.1|2069.2|2068.9|4
1609985380000|2021-01-07 02:09:40|2069.3|2069|2069.6|2069.3|2069.6|2069.3|2069.3|2069|6
1609985390000|2021-01-07 02:09:50|2069.4|2069.1|2069.3|2069|2069.4|2069.1|2069.3|2069|5
1609985400000|2021-01-07 02:10:00|2069.5|2069.2|2069.3|2069|2069.5|2069.2|2069.3|2069|2
1609985410000|2021-01-07 02:10:10|2069.4|2069.1|2069.5|2069.2|2069.5|2069.2|2069.4|2069.1|4
1609985420000|2021-01-07 02:10:20|2069.7|2069.4|2069.3|2069|2069.9|2069.6|2069.3|2069|11
1609985430000|2021-01-07 02:10:30|2069.4|2069.1|2069.4|2069.1|2069.7|2069.4|2069.3|2069|9
1609985440000|2021-01-07 02:10:40|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|4
1609985450000|2021-01-07 02:10:50|2069.3|2069|2069.4|2069.1|2069.4|2069.1|2069.3|2069|3
1609985460000|2021-01-07 02:11:00|2069.3|2069|2069.5|2069.2|2069.5|2069.2|2069.3|2069|8
1609985470000|2021-01-07 02:11:10|2069.3|2069|2069.7|2069.4|2069.7|2069.4|2069.3|2069|5
1609985480000|2021-01-07 02:11:20|2069.8|2069.5|2070|2069.7|2070|2069.7|2069.8|2069.5|6
1609985490000|2021-01-07 02:11:30|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|3
1609985500000|2021-01-07 02:11:40|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|6
1609985510000|2021-01-07 02:11:50|2070.2|2069.9|2070.3|2070|2070.3|2070|2070.2|2069.9|5
1609985520000|2021-01-07 02:12:00|2070.4|2070.1|2069.9|2069.6|2070.4|2070.1|2069.9|2069.6|2
1609985530000|2021-01-07 02:12:10|2069.8|2069.5|2069.7|2069.4|2069.8|2069.5|2069.6|2069.3|7
1609985540000|2021-01-07 02:12:20|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|4
1609985550000|2021-01-07 02:12:30|2069.6|2069.3|2069.9|2069.6|2069.9|2069.6|2069.6|2069.3|7
1609985570000|2021-01-07 02:12:50|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|5
1609985580000|2021-01-07 02:13:00|||||||||1
1609985590000|2021-01-07 02:13:10|||||||||7
1609985600000|2021-01-07 02:13:20|||||||||3
1609985610000|2021-01-07 02:13:30|2070|2069.7|2069.8|2069.5|2070|2069.7|2069.7|2069.4|4
1609985620000|2021-01-07 02:13:40|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2
1609985630000|2021-01-07 02:13:50|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1609985640000|2021-01-07 02:14:00|2069.5|2069.2|2069.3|2069|2069.6|2069.3|2069.1|2068.8|18
1609985650000|2021-01-07 02:14:10|||||||||1
1609985660000|2021-01-07 02:14:20|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.2|2068.9|3
1609985670000|2021-01-07 02:14:30|2069.5|2069.2|2069.4|2069.1|2069.6|2069.3|2069.3|2069|7
1609985680000|2021-01-07 02:14:40|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2
1609985690000|2021-01-07 02:14:50|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1609985700000|2021-01-07 02:15:00|2069.3|2069|2068.1|2067.8|2069.3|2069|2068.1|2067.8|11
1609985710000|2021-01-07 02:15:10|2068.2|2067.9|2067.9|2067.6|2068.4|2068.1|2067.6|2067.3|16
1609985720000|2021-01-07 02:15:20|2068.1|2067.8|2068.3|2068|2068.3|2068|2068.1|2067.8|8
1609985730000|2021-01-07 02:15:30|2068.4|2068.1|2069|2068.7|2069.1|2068.8|2068.4|2068.1|14
1609985740000|2021-01-07 02:15:40|2069.1|2068.8|2069.4|2069.1|2069.5|2069.2|2069.1|2068.8|9
1609985750000|2021-01-07 02:15:50|2069.5|2069.2|2069|2068.7|2069.5|2069.2|2069|2068.7|4
1609985760000|2021-01-07 02:16:00|2068.9|2068.6|2068.8|2068.5|2069|2068.7|2068.8|2068.5|5
1609985770000|2021-01-07 02:16:10|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|5
1609985780000|2021-01-07 02:16:20|2068.6|2068.3|2068.4|2068.1|2068.8|2068.5|2068.4|2068.1|5
1609985800000|2021-01-07 02:16:40|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1609985810000|2021-01-07 02:16:50|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1609985830000|2021-01-07 02:17:10|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2
1609985840000|2021-01-07 02:17:20|||||||||3
1609985850000|2021-01-07 02:17:30|2068.2|2067.9|2068.3|2068|2068.3|2068|2068.2|2067.9|3
1609985860000|2021-01-07 02:17:40|2068.4|2068.1|2068.4|2068.1|2068.6|2068.3|2068.4|2068.1|9
1609985870000|2021-01-07 02:17:50|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2
1609985880000|2021-01-07 02:18:00|2068.7|2068.4|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|3
1609985890000|2021-01-07 02:18:10|2068.9|2068.6|2069.8|2069.5|2069.8|2069.5|2068.9|2068.6|25
1609985900000|2021-01-07 02:18:20|2069.6|2069.3|2069.8|2069.5|2069.8|2069.5|2069.6|2069.3|7
1609985910000|2021-01-07 02:18:30|2069.7|2069.4|2069.5|2069.2|2069.7|2069.4|2069.5|2069.2|6
1609985920000|2021-01-07 02:18:40|2069.1|2068.8|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|4
1609985930000|2021-01-07 02:18:50|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|4
1609985940000|2021-01-07 02:19:00|2069.1|2068.8|2069|2068.7|2069.3|2069|2069|2068.7|5
1609985950000|2021-01-07 02:19:10|2069.1|2068.8|2069.3|2069|2069.3|2069|2069.1|2068.8|4
1609985960000|2021-01-07 02:19:20|2069.4|2069.1|2069.7|2069.4|2069.7|2069.4|2069.4|2069.1|8
1609985970000|2021-01-07 02:19:30|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1609985980000|2021-01-07 02:19:40|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|1
1609985990000|2021-01-07 02:19:50|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|2
1609986000000|2021-01-07 02:20:00|2069.1|2068.8|2069.3|2069|2069.3|2069|2069.1|2068.8|8
1609986010000|2021-01-07 02:20:10|2069.4|2069.1|2069.9|2069.6|2069.9|2069.6|2069.4|2069.1|10
1609986020000|2021-01-07 02:20:20|2070|2069.7|2070.4|2070.1|2070.4|2070.1|2070|2069.7|6
1609986030000|2021-01-07 02:20:30|2070.3|2070|2070.6|2070.3|2070.8|2070.5|2070.3|2070|39
1609986040000|2021-01-07 02:20:40|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2
1609986050000|2021-01-07 02:20:50|2070.4|2070.1|2070.7|2070.4|2070.7|2070.4|2070.4|2070.1|7
1609986060000|2021-01-07 02:21:00|2070.4|2070.1|2070.1|2069.8|2070.4|2070.1|2070.1|2069.8|5
1609986070000|2021-01-07 02:21:10|2069.9|2069.6|2069.9|2069.6|2070.1|2069.8|2069.9|2069.6|7
1609986080000|2021-01-07 02:21:20|2069.8|2069.5|2069.9|2069.6|2069.9|2069.6|2069.8|2069.5|2
1609986090000|2021-01-07 02:21:30|||||||||1
1609986100000|2021-01-07 02:21:40|2069.5|2069.2|2070|2069.7|2070|2069.7|2069.5|2069.2|7
1609986110000|2021-01-07 02:21:50|2070.1|2069.8|2069.9|2069.6|2070.1|2069.8|2069.9|2069.6|6
1609986120000|2021-01-07 02:22:00|2069.7|2069.4|2070.1|2069.8|2070.1|2069.8|2069.7|2069.4|13
1609986130000|2021-01-07 02:22:10|2069.9|2069.6|2069.8|2069.5|2070|2069.7|2069.8|2069.5|3
1609986140000|2021-01-07 02:22:20|2069.9|2069.6|2069.8|2069.5|2069.9|2069.6|2069.7|2069.4|3
1609986150000|2021-01-07 02:22:30|2069.9|2069.6|2070|2069.7|2070.1|2069.8|2069.9|2069.6|10
1609986160000|2021-01-07 02:22:40|||||||||1
1609986170000|2021-01-07 02:22:50|2069.7|2069.4|2069.5|2069.2|2069.7|2069.4|2069.5|2069.2|3
1609986180000|2021-01-07 02:23:00|2069.4|2069.1|2069.6|2069.3|2069.6|2069.3|2069.4|2069.1|3
1609986190000|2021-01-07 02:23:10|2069.4|2069.1|2069.5|2069.2|2069.5|2069.2|2069.4|2069.1|3
1609986200000|2021-01-07 02:23:20|2069.4|2069.1|2069.3|2069|2069.5|2069.2|2069.3|2069|3
1609986210000|2021-01-07 02:23:30|||||||||2
1609986220000|2021-01-07 02:23:40|2069.5|2069.2|2068.9|2068.6|2069.5|2069.2|2068.9|2068.6|23
1609986230000|2021-01-07 02:23:50|2068.7|2068.4|2068.8|2068.5|2068.8|2068.5|2068.3|2068|5
1609986240000|2021-01-07 02:24:00|2068.3|2068|2067.9|2067.6|2068.3|2068|2067.9|2067.6|11
1609986250000|2021-01-07 02:24:10|2067.8|2067.5|2067.5|2067.2|2067.8|2067.5|2067.5|2067.2|11
1609986260000|2021-01-07 02:24:20|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.1|2066.8|12
1609986270000|2021-01-07 02:24:30|2067.2|2066.9|2067.1|2066.8|2067.3|2067|2066.9|2066.6|18
1609986280000|2021-01-07 02:24:40|2067.2|2066.9|2066.2|2065.9|2067.3|2067|2066.2|2065.9|40
1609986290000|2021-01-07 02:24:50|2066.4|2066.1|2066.3|2066|2066.6|2066.3|2066.3|2066|16
1609986300000|2021-01-07 02:25:00|2066.4|2066.1|2066.8|2066.5|2066.8|2066.5|2066.3|2066|9
1609986310000|2021-01-07 02:25:10|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.8|2066.5|5
1609986320000|2021-01-07 02:25:20|2067|2066.7|2067.4|2067.1|2067.4|2067.1|2067|2066.7|4
1609986330000|2021-01-07 02:25:30|2067.3|2067|2066.6|2066.3|2067.3|2067|2066.6|2066.3|50
1609986340000|2021-01-07 02:25:40|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2
1609986360000|2021-01-07 02:26:00|2066.9|2066.6|2066.4|2066.1|2066.9|2066.6|2066.4|2066.1|6
1609986370000|2021-01-07 02:26:10|2066.1|2065.8|2066.3|2066|2066.3|2066|2066.1|2065.8|8
1609986400000|2021-01-07 02:26:40|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1609986410000|2021-01-07 02:26:50|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2
1609986420000|2021-01-07 02:27:00|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|3
1609986430000|2021-01-07 02:27:10|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2
1609986440000|2021-01-07 02:27:20|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2
1609986450000|2021-01-07 02:27:30|2068.1|2067.8|2068.2|2067.9|2068.2|2067.9|2068.1|2067.8|2
1609986460000|2021-01-07 02:27:40|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|1
1609986470000|2021-01-07 02:27:50|2067.6|2067.3|2067.7|2067.4|2067.7|2067.4|2067.5|2067.2|8
1609986480000|2021-01-07 02:28:00|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1609986500000|2021-01-07 02:28:20|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|2
1609986530000|2021-01-07 02:28:50|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2067|2066.7|2
1609986550000|2021-01-07 02:29:10|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|3
1609986560000|2021-01-07 02:29:20|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|1
1609986600000|2021-01-07 02:30:00|2067.4|2067.1|2067.1|2066.8|2067.4|2067.1|2067.1|2066.8|3
1609986610000|2021-01-07 02:30:10|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.3|2067|2
1609986620000|2021-01-07 02:30:20|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|1
1609986650000|2021-01-07 02:30:50|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2
1609986660000|2021-01-07 02:31:00|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|7
1609986670000|2021-01-07 02:31:10|2068.2|2067.9|2068.3|2068|2068.3|2068|2068.2|2067.9|6
1609986680000|2021-01-07 02:31:20|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|4
1609986720000|2021-01-07 02:32:00|2068.6|2068.3|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|3
1609986740000|2021-01-07 02:32:20|2068.4|2068.1|2068.9|2068.6|2068.9|2068.6|2068.4|2068.1|5
1609986760000|2021-01-07 02:32:40|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|3
1609986820000|2021-01-07 02:33:40|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1609986830000|2021-01-07 02:33:50|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|2
1609986870000|2021-01-07 02:34:30|2068.8|2068.5|2068.9|2068.6|2068.9|2068.6|2068.8|2068.5|2
1609986880000|2021-01-07 02:34:40|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|1
1609986890000|2021-01-07 02:34:50|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.2|2068.9|3
1609986940000|2021-01-07 02:35:40|2068.7|2068.4|2068.5|2068.2|2068.7|2068.4|2068.5|2068.2|2
1609986970000|2021-01-07 02:36:10|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1609986990000|2021-01-07 02:36:30|2068.6|2068.3|2068.8|2068.5|2068.8|2068.5|2068.6|2068.3|4
1609987000000|2021-01-07 02:36:40|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1609987010000|2021-01-07 02:36:50|2068.9|2068.6|2069.2|2068.9|2069.2|2068.9|2068.9|2068.6|4
1609987020000|2021-01-07 02:37:00|2069.4|2069.1|2069.7|2069.4|2069.7|2069.4|2069.2|2068.9|12
1609987030000|2021-01-07 02:37:10|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1609987060000|2021-01-07 02:37:40|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|1
1609987100000|2021-01-07 02:38:20|2069.6|2069.3|2069.5|2069.2|2069.6|2069.3|2069.5|2069.2|4
1609987140000|2021-01-07 02:39:00|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|1
1609987200000|2021-01-07 02:40:00|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1609987240000|2021-01-07 02:40:40|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1609987250000|2021-01-07 02:40:50|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|1
1609987320000|2021-01-07 02:42:00|||||||||1
1609987350000|2021-01-07 02:42:30|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|1
1609987410000|2021-01-07 02:43:30|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|1
1609987470000|2021-01-07 02:44:30|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|4
1609987480000|2021-01-07 02:44:40|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|3
1609987520000|2021-01-07 02:45:20|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2
1609987550000|2021-01-07 02:45:50|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1609987610000|2021-01-07 02:46:50|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|1
1609987660000|2021-01-07 02:47:40|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|1
1609987670000|2021-01-07 02:47:50|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|5
1609987800000|2021-01-07 02:50:00|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1609987820000|2021-01-07 02:50:20|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|1
1609987860000|2021-01-07 02:51:00|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|3
1609987910000|2021-01-07 02:51:50|||||||||1
1609987940000|2021-01-07 02:52:20|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|3
1609987960000|2021-01-07 02:52:40|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2
1609988010000|2021-01-07 02:53:30|2069.6|2069.3|2070.1|2069.8|2070.6|2070.3|2069.6|2069.3|29
1609988020000|2021-01-07 02:53:40|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|24
1609988050000|2021-01-07 02:54:10|||||||||1
1609988060000|2021-01-07 02:54:20|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1609988070000|2021-01-07 02:54:30|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|2
1609988080000|2021-01-07 02:54:40|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|3
1609988100000|2021-01-07 02:55:00|||||||||1
1609988110000|2021-01-07 02:55:10|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2
1609988140000|2021-01-07 02:55:40|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|1
1609988150000|2021-01-07 02:55:50|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1609988190000|2021-01-07 02:56:30|2069.7|2069.4|2070.3|2070|2070.3|2070|2069.7|2069.4|2
1609988210000|2021-01-07 02:56:50|2070.7|2070.4|2070.5|2070.2|2070.7|2070.4|2070.5|2070.2|2
1609988270000|2021-01-07 02:57:50|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|1
1609988290000|2021-01-07 02:58:10|2070.8|2070.5|2070.9|2070.6|2070.9|2070.6|2070.8|2070.5|5
1609988300000|2021-01-07 02:58:20|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|3
1609988340000|2021-01-07 02:59:00|2071.5|2071.2|2071.3|2071|2071.5|2071.2|2071|2070.7|17
1609988370000|2021-01-07 02:59:30|||||||||1
1609988530000|2021-01-07 03:02:10|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1609988670000|2021-01-07 03:04:30|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|1
1609988730000|2021-01-07 03:05:30|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|1
1609988770000|2021-01-07 03:06:10|2071.4|2071.1|2071.6|2071.3|2071.6|2071.3|2071.4|2071.1|7
1609988780000|2021-01-07 03:06:20|2071.7|2071.4|2071.6|2071.3|2071.7|2071.4|2071.6|2071.3|2
1609988790000|2021-01-07 03:06:30|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|6
1609988800000|2021-01-07 03:06:40|2072.1|2071.8|2072.2|2071.9|2072.2|2071.9|2072|2071.7|4
1609988810000|2021-01-07 03:06:50|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|5
1609988820000|2021-01-07 03:07:00|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|1
1609988830000|2021-01-07 03:07:10|2072.5|2072.2|2072.6|2072.3|2072.6|2072.3|2072.5|2072.2|4
1609988850000|2021-01-07 03:07:30|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|1
1609988870000|2021-01-07 03:07:50|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.6|2071.3|4
1609988880000|2021-01-07 03:08:00|2071.8|2071.5|2072.1|2071.8|2072.1|2071.8|2071.8|2071.5|3
1609988900000|2021-01-07 03:08:20|||||||||1
1609988930000|2021-01-07 03:08:50|2071.4|2071.1|2071.6|2071.3|2071.6|2071.3|2071.4|2071.1|2
1609988940000|2021-01-07 03:09:00|2072|2071.7|2072.1|2071.8|2072.1|2071.8|2072|2071.7|5
1609988960000|2021-01-07 03:09:20|2072|2071.7|2072.1|2071.8|2072.1|2071.8|2072|2071.7|2
1609988980000|2021-01-07 03:09:40|||||||||1
1609989000000|2021-01-07 03:10:00|2072.8|2072.5|2072.5|2072.2|2072.8|2072.5|2072.1|2071.8|65
1609989010000|2021-01-07 03:10:10|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.8|2072.5|7
1609989020000|2021-01-07 03:10:20|2072.8|2072.5|2071.9|2071.6|2073|2072.7|2071.9|2071.6|9
1609989030000|2021-01-07 03:10:30|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2
1609989040000|2021-01-07 03:10:40|||||||||2
1609989070000|2021-01-07 03:11:10|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1609989090000|2021-01-07 03:11:30|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|3
1609989100000|2021-01-07 03:11:40|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2
1609989130000|2021-01-07 03:12:10|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|1
1609989170000|2021-01-07 03:12:50|2071.1|2070.8|2071.2|2070.9|2071.2|2070.9|2071.1|2070.8|2
1609989180000|2021-01-07 03:13:00|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|5
1609989220000|2021-01-07 03:13:40|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|4
1609989240000|2021-01-07 03:14:00|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2
1609989330000|2021-01-07 03:15:30|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1609989340000|2021-01-07 03:15:40|||||||||1
1609989370000|2021-01-07 03:16:10|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2
1609989390000|2021-01-07 03:16:30|||||||||1
1609989430000|2021-01-07 03:17:10|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|1
1609989440000|2021-01-07 03:17:20|2071.3|2071|2071|2070.7|2071.3|2071|2071|2070.7|2
1609989470000|2021-01-07 03:17:50|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|1
1609989490000|2021-01-07 03:18:10|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|1
1609989500000|2021-01-07 03:18:20|2070.4|2070.1|2070.9|2070.6|2070.9|2070.6|2070.4|2070.1|4
1609989540000|2021-01-07 03:19:00|2070.4|2070.1|2070.2|2069.9|2070.4|2070.1|2070.2|2069.9|3
1609989550000|2021-01-07 03:19:10|2070.1|2069.8|2069.9|2069.6|2070.1|2069.8|2069.9|2069.6|2
1609989600000|2021-01-07 03:20:00|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|1
1609989610000|2021-01-07 03:20:10|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|1
1609989620000|2021-01-07 03:20:20|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2
1609989630000|2021-01-07 03:20:30|||||||||1
1609989670000|2021-01-07 03:21:10|2070.3|2070|2070.5|2070.2|2070.5|2070.2|2070.3|2070|3
1609989700000|2021-01-07 03:21:40|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|1
1609989750000|2021-01-07 03:22:30|2070.7|2070.4|2070.9|2070.6|2070.9|2070.6|2070.7|2070.4|2
1609989780000|2021-01-07 03:23:00|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|9
1609989900000|2021-01-07 03:25:00|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2
1609989920000|2021-01-07 03:25:20|||||||||1
1609989950000|2021-01-07 03:25:50|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|1
1609989970000|2021-01-07 03:26:10|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1609990020000|2021-01-07 03:27:00|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|1
1609990030000|2021-01-07 03:27:10|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|10
1609990050000|2021-01-07 03:27:30|2071.9|2071.6|2072.1|2071.8|2072.1|2071.8|2071.9|2071.6|10
1609990060000|2021-01-07 03:27:40|2072.2|2071.9|2072.1|2071.8|2072.2|2071.9|2072.1|2071.8|2
1609990070000|2021-01-07 03:27:50|2072.4|2072.1|2072.2|2071.9|2072.5|2072.2|2072.2|2071.9|9
1609990080000|2021-01-07 03:28:00|2072.3|2072|2072.1|2071.8|2072.3|2072|2072.1|2071.8|3
1609990090000|2021-01-07 03:28:10|2072.2|2071.9|2072.3|2072|2072.3|2072|2072.2|2071.9|4
1609990100000|2021-01-07 03:28:20|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1609990110000|2021-01-07 03:28:30|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|1
1609990120000|2021-01-07 03:28:40|2072.4|2072.1|2072.5|2072.2|2072.7|2072.4|2072.4|2072.1|9
1609990140000|2021-01-07 03:29:00|2072.7|2072.4|2072.6|2072.3|2072.7|2072.4|2072.6|2072.3|11
1609990160000|2021-01-07 03:29:20|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|1
1609990170000|2021-01-07 03:29:30|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|2
1609990190000|2021-01-07 03:29:50|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1609990230000|2021-01-07 03:30:30|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2
1609990240000|2021-01-07 03:30:40|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|2
1609990250000|2021-01-07 03:30:50|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|1
1609990310000|2021-01-07 03:31:50|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|1
1609990340000|2021-01-07 03:32:20|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.9|2072.6|2
1609990370000|2021-01-07 03:32:50|||||||||1
1609990380000|2021-01-07 03:33:00|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|1
1609990390000|2021-01-07 03:33:10|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2
1609990400000|2021-01-07 03:33:20|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|1
1609990430000|2021-01-07 03:33:50|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1609990440000|2021-01-07 03:34:00|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2
1609990450000|2021-01-07 03:34:10|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1609990460000|2021-01-07 03:34:20|2071.8|2071.5|2072.1|2071.8|2072.1|2071.8|2071.8|2071.5|4
1609990480000|2021-01-07 03:34:40|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|1
1609990490000|2021-01-07 03:34:50|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1609990500000|2021-01-07 03:35:00|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1609990610000|2021-01-07 03:36:50|2071|2070.7|2071.8|2071.5|2071.8|2071.5|2071|2070.7|7
1609990620000|2021-01-07 03:37:00|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2
1609990660000|2021-01-07 03:37:40|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|1
1609990670000|2021-01-07 03:37:50|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1609990700000|2021-01-07 03:38:20|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1609990730000|2021-01-07 03:38:50|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2
1609990740000|2021-01-07 03:39:00|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|1
1609990770000|2021-01-07 03:39:30|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.7|2070.4|2
1609990810000|2021-01-07 03:40:10|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2
1609990850000|2021-01-07 03:40:50|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|1
1609990870000|2021-01-07 03:41:10|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1609990920000|2021-01-07 03:42:00|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|1
1609990940000|2021-01-07 03:42:20|2071|2070.7|2071.1|2070.8|2071.1|2070.8|2071|2070.7|3
1609990990000|2021-01-07 03:43:10|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|1
1609991000000|2021-01-07 03:43:20|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1609991050000|2021-01-07 03:44:10|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1609991080000|2021-01-07 03:44:40|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|1
1609991100000|2021-01-07 03:45:00|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|1
1609991110000|2021-01-07 03:45:10|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|1
1609991120000|2021-01-07 03:45:20|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|1
1609991130000|2021-01-07 03:45:30|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|1
1609991140000|2021-01-07 03:45:40|2070.2|2069.9|2070.4|2070.1|2070.4|2070.1|2070.2|2069.9|5
1609991180000|2021-01-07 03:46:20|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1609991190000|2021-01-07 03:46:30|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.6|2071.3|2
1609991200000|2021-01-07 03:46:40|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|1
1609991210000|2021-01-07 03:46:50|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1609991240000|2021-01-07 03:47:20|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|1
1609991250000|2021-01-07 03:47:30|2072.8|2072.5|2072.8|2072.5|2073.1|2072.8|2072.8|2072.5|5
1609991260000|2021-01-07 03:47:40|||||||||1
1609991310000|2021-01-07 03:48:30|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1609991320000|2021-01-07 03:48:40|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|1
1609991370000|2021-01-07 03:49:30|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|2
1609991410000|2021-01-07 03:50:10|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|1
1609991450000|2021-01-07 03:50:50|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|1
1609991460000|2021-01-07 03:51:00|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|1
1609991490000|2021-01-07 03:51:30|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|1
1609991540000|2021-01-07 03:52:20|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|1
1609991550000|2021-01-07 03:52:30|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2072.3|2072|3
1609991580000|2021-01-07 03:53:00|||||||||11
1609991630000|2021-01-07 03:53:50|2072|2071.7|2072.4|2072.1|2072.4|2072.1|2072|2071.7|2
1609991640000|2021-01-07 03:54:00|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2
1609991650000|2021-01-07 03:54:10|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|1
1609991740000|2021-01-07 03:55:40|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2
1609991750000|2021-01-07 03:55:50|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1609991770000|2021-01-07 03:56:10|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|1
1609991850000|2021-01-07 03:57:30|2071.2|2070.9|2071.3|2071|2071.3|2071|2071.2|2070.9|2
1609991880000|2021-01-07 03:58:00|2071.6|2071.3|2071.7|2071.4|2071.7|2071.4|2071.6|2071.3|3
1609991920000|2021-01-07 03:58:40|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1609991930000|2021-01-07 03:58:50|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|1
1609991940000|2021-01-07 03:59:00|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|1
1609991960000|2021-01-07 03:59:20|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|1
1609992000000|2021-01-07 04:00:00|2071.8|2071.5|2071.5|2071.2|2071.8|2071.5|2071.5|2071.2|2
1609992010000|2021-01-07 04:00:10|2071.6|2071.3|2071.7|2071.4|2071.7|2071.4|2071.6|2071.3|2
1609992030000|2021-01-07 04:00:30|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|1
1609992040000|2021-01-07 04:00:40|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|1
1609992060000|2021-01-07 04:01:00|||||||||2
1609992070000|2021-01-07 04:01:10|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|4
1609992120000|2021-01-07 04:02:00|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1609992130000|2021-01-07 04:02:10|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1609992140000|2021-01-07 04:02:20|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1609992200000|2021-01-07 04:03:20|2071.1|2070.8|2070.9|2070.6|2071.1|2070.8|2070.9|2070.6|3
1609992320000|2021-01-07 04:05:20|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|1
1609992350000|2021-01-07 04:05:50|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|3
1609992360000|2021-01-07 04:06:00|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2
1609992440000|2021-01-07 04:07:20|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|1
1609992460000|2021-01-07 04:07:40|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1609992500000|2021-01-07 04:08:20|2071.5|2071.2|2071.4|2071.1|2071.5|2071.2|2071.4|2071.1|3
1609992590000|2021-01-07 04:09:50|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1609992740000|2021-01-07 04:12:20|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1609992810000|2021-01-07 04:13:30|||||||||1
1609992860000|2021-01-07 04:14:20|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|1
1609993030000|2021-01-07 04:17:10|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|1
1609993040000|2021-01-07 04:17:20|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|1
1609993190000|2021-01-07 04:19:50|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|1
1609993200000|2021-01-07 04:20:00|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|1
1609993210000|2021-01-07 04:20:10|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2
1609993230000|2021-01-07 04:20:30|||||||||2
1609993260000|2021-01-07 04:21:00|||||||||1
1609993270000|2021-01-07 04:21:10|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|1
1609993300000|2021-01-07 04:21:40|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1609993310000|2021-01-07 04:21:50|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|2
1609993320000|2021-01-07 04:22:00|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1609993340000|2021-01-07 04:22:20|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|1
1609993380000|2021-01-07 04:23:00|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2
1609993400000|2021-01-07 04:23:20|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|2
1609993420000|2021-01-07 04:23:40|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2
1609993430000|2021-01-07 04:23:50|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|8
1609993440000|2021-01-07 04:24:00|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|1
1609993520000|2021-01-07 04:25:20|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1609993650000|2021-01-07 04:27:30|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1609993670000|2021-01-07 04:27:50|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|1
1609993790000|2021-01-07 04:29:50|2071.4|2071.1|2071.2|2070.9|2071.4|2071.1|2071.2|2070.9|3
1609993800000|2021-01-07 04:30:00|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|1
1609993820000|2021-01-07 04:30:20|2071|2070.7|2070.9|2070.6|2071|2070.7|2070.9|2070.6|6
1609993840000|2021-01-07 04:30:40|||||||||1
1609993850000|2021-01-07 04:30:50|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|1
1609993870000|2021-01-07 04:31:10|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|2
1609993880000|2021-01-07 04:31:20|||||||||1
1609993900000|2021-01-07 04:31:40|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|1
1609993930000|2021-01-07 04:32:10|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|6
1609993950000|2021-01-07 04:32:30|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|1
1609994000000|2021-01-07 04:33:20|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2
1609994040000|2021-01-07 04:34:00|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|2
1609994060000|2021-01-07 04:34:20|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|1
1609994080000|2021-01-07 04:34:40|||||||||1
1609994220000|2021-01-07 04:37:00|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1609994250000|2021-01-07 04:37:30|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|1
1609994330000|2021-01-07 04:38:50|2071.8|2071.5|2071.6|2071.3|2071.8|2071.5|2071.6|2071.3|3
1609994360000|2021-01-07 04:39:20|||||||||1
1609994380000|2021-01-07 04:39:40|2071.4|2071.1|2071.2|2070.9|2071.4|2071.1|2071.2|2070.9|3
1609994420000|2021-01-07 04:40:20|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1609994490000|2021-01-07 04:41:30|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2
1609994560000|2021-01-07 04:42:40|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|1
1609994580000|2021-01-07 04:43:00|2071|2070.7|2070.8|2070.5|2071|2070.7|2070.8|2070.5|4
1609994620000|2021-01-07 04:43:40|2071|2070.7|2070.7|2070.4|2071|2070.7|2070.7|2070.4|6
1609994630000|2021-01-07 04:43:50|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1609994640000|2021-01-07 04:44:00|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2
1609994650000|2021-01-07 04:44:10|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2
1609994710000|2021-01-07 04:45:10|||||||||5
1609994720000|2021-01-07 04:45:20|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|1
1609994750000|2021-01-07 04:45:50|2069.9|2069.6|2069.8|2069.5|2069.9|2069.6|2069.8|2069.5|6
1609994760000|2021-01-07 04:46:00|||||||||3
1609994770000|2021-01-07 04:46:10|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2
1609994790000|2021-01-07 04:46:30|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|1
1609994800000|2021-01-07 04:46:40|||||||||1
1609994810000|2021-01-07 04:46:50|||||||||1
1609994820000|2021-01-07 04:47:00|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|12
1609994830000|2021-01-07 04:47:10|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|8
1609994860000|2021-01-07 04:47:40|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1609994900000|2021-01-07 04:48:20|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1609994960000|2021-01-07 04:49:20|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|2
1609995010000|2021-01-07 04:50:10|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|3
1609995050000|2021-01-07 04:50:50|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1609995260000|2021-01-07 04:54:20|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|3
1609995390000|2021-01-07 04:56:30|||||||||5
1609995430000|2021-01-07 04:57:10|2069.5|2069.2|2068.5|2068.2|2069.5|2069.2|2068.3|2068|9
1609995440000|2021-01-07 04:57:20|2068.7|2068.4|2068.2|2067.9|2068.7|2068.4|2068.2|2067.9|4
1609995450000|2021-01-07 04:57:30|2067.9|2067.6|2067.9|2067.6|2068.1|2067.8|2067.9|2067.6|5
1609995460000|2021-01-07 04:57:40|||||||||1
1609995470000|2021-01-07 04:57:50|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|3
1609995490000|2021-01-07 04:58:10|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|3
1609995530000|2021-01-07 04:58:50|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1609995550000|2021-01-07 04:59:10|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1609995570000|2021-01-07 04:59:30|||||||||1
1609995610000|2021-01-07 05:00:10|||||||||1
1609995630000|2021-01-07 05:00:30|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1609995660000|2021-01-07 05:01:00|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1609995680000|2021-01-07 05:01:20|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|1
1609995690000|2021-01-07 05:01:30|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1609995710000|2021-01-07 05:01:50|||||||||1
1609995720000|2021-01-07 05:02:00|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2
1609995750000|2021-01-07 05:02:30|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|1
1609995770000|2021-01-07 05:02:50|2068.6|2068.3|2068.4|2068.1|2068.6|2068.3|2068.4|2068.1|10
1609995800000|2021-01-07 05:03:20|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1609995820000|2021-01-07 05:03:40|2068.4|2068.1|2068.2|2067.9|2068.4|2068.1|2067.9|2067.6|7
1609995870000|2021-01-07 05:04:30|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1609995890000|2021-01-07 05:04:50|||||||||1
1609995940000|2021-01-07 05:05:40|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1609996010000|2021-01-07 05:06:50|||||||||2
1609996110000|2021-01-07 05:08:30|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1609996210000|2021-01-07 05:10:10|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1609996230000|2021-01-07 05:10:30|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1609996270000|2021-01-07 05:11:10|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1609996350000|2021-01-07 05:12:30|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|1
1609996390000|2021-01-07 05:13:10|2067|2066.7|2066.2|2065.9|2067|2066.7|2066.2|2065.9|22
1609996400000|2021-01-07 05:13:20|||||||||2
1609996420000|2021-01-07 05:13:40|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|1
1609996460000|2021-01-07 05:14:20|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|3
1609996490000|2021-01-07 05:14:50|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|1
1609996500000|2021-01-07 05:15:00|2065.9|2065.6|2065.8|2065.5|2065.9|2065.6|2065.8|2065.5|8
1609996510000|2021-01-07 05:15:10|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2
1609996520000|2021-01-07 05:15:20|2065.5|2065.2|2065.3|2065|2065.5|2065.2|2065.3|2065|23
1609996530000|2021-01-07 05:15:30|2065.5|2065.2|2065.7|2065.4|2065.7|2065.4|2065.5|2065.2|4
1609996540000|2021-01-07 05:15:40|2066.2|2065.9|2066.7|2066.4|2066.8|2066.5|2066.2|2065.9|10
1609996560000|2021-01-07 05:16:00|2066.2|2065.9|2066.5|2066.2|2066.5|2066.2|2066.2|2065.9|2
1609996570000|2021-01-07 05:16:10|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2
1609996580000|2021-01-07 05:16:20|2066.9|2066.6|2067.1|2066.8|2067.1|2066.8|2066.9|2066.6|2
1609996600000|2021-01-07 05:16:40|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2
1609996610000|2021-01-07 05:16:50|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1609996630000|2021-01-07 05:17:10|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1609996640000|2021-01-07 05:17:20|2067.4|2067.1|2067.2|2066.9|2067.4|2067.1|2067.2|2066.9|2
1609996660000|2021-01-07 05:17:40|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|1
1609996740000|2021-01-07 05:19:00|2066.8|2066.5|2067|2066.7|2067|2066.7|2066.8|2066.5|2
1609996830000|2021-01-07 05:20:30|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|1
1609996840000|2021-01-07 05:20:40|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|1
1609996860000|2021-01-07 05:21:00|2067.4|2067.1|2068.1|2067.8|2068.1|2067.8|2067.4|2067.1|3
1609996880000|2021-01-07 05:21:20|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1609996920000|2021-01-07 05:22:00|||||||||1
1609996930000|2021-01-07 05:22:10|2068.4|2068.1|2068.8|2068.5|2068.8|2068.5|2068.4|2068.1|3
1609996940000|2021-01-07 05:22:20|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|3
1609996980000|2021-01-07 05:23:00|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2
1609997060000|2021-01-07 05:24:20|2069.6|2069.3|2069.2|2068.9|2069.6|2069.3|2069.2|2068.9|2
1609997170000|2021-01-07 05:26:10|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|1
1609997250000|2021-01-07 05:27:30|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1609997290000|2021-01-07 05:28:10|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|1
1609997460000|2021-01-07 05:31:00|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1609997510000|2021-01-07 05:31:50|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|3
1609997560000|2021-01-07 05:32:40|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|4
1609997590000|2021-01-07 05:33:10|||||||||1
1609997630000|2021-01-07 05:33:50|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|1
1609997690000|2021-01-07 05:34:50|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2
1609997740000|2021-01-07 05:35:40|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1609997750000|2021-01-07 05:35:50|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|3
1609997760000|2021-01-07 05:36:00|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1609997860000|2021-01-07 05:37:40|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2
1609998000000|2021-01-07 05:40:00|||||||||2
1609998070000|2021-01-07 05:41:10|||||||||1
1609998170000|2021-01-07 05:42:50|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2
1609998210000|2021-01-07 05:43:30|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1609998250000|2021-01-07 05:44:10|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|10
1609998260000|2021-01-07 05:44:20|2070|2069.7|2070.2|2069.9|2070.2|2069.9|2070|2069.7|4
1609998290000|2021-01-07 05:44:50|2069.6|2069.3|2069.3|2069|2069.6|2069.3|2069.3|2069|10
1609998300000|2021-01-07 05:45:00|2069.7|2069.4|2070.7|2070.4|2070.7|2070.4|2069.7|2069.4|23
1609998310000|2021-01-07 05:45:10|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.7|2070.4|6
1609998340000|2021-01-07 05:45:40|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|1
1609998450000|2021-01-07 05:47:30|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|1
1609998460000|2021-01-07 05:47:40|||||||||1
1609998470000|2021-01-07 05:47:50|||||||||2
1609998490000|2021-01-07 05:48:10|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1609998640000|2021-01-07 05:50:40|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|1
1609998920000|2021-01-07 05:55:20|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1609999230000|2021-01-07 06:00:30|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1609999280000|2021-01-07 06:01:20|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|4
1609999300000|2021-01-07 06:01:40|2071|2070.7|2071.6|2071.3|2071.6|2071.3|2071|2070.7|6
1609999350000|2021-01-07 06:02:30|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2
1609999360000|2021-01-07 06:02:40|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2071.6|2071.3|4
1609999370000|2021-01-07 06:02:50|2072.3|2072|2072.7|2072.4|2072.7|2072.4|2072.3|2072|9
1609999380000|2021-01-07 06:03:00|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|3
1609999420000|2021-01-07 06:03:40|||||||||1
1609999440000|2021-01-07 06:04:00|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|1
1609999490000|2021-01-07 06:04:50|2072.9|2072.6|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|19
1609999510000|2021-01-07 06:05:10|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2
1609999520000|2021-01-07 06:05:20|||||||||1
1609999530000|2021-01-07 06:05:30|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1609999540000|2021-01-07 06:05:40|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1609999580000|2021-01-07 06:06:20|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1609999600000|2021-01-07 06:06:40|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|1
1609999650000|2021-01-07 06:07:30|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1609999720000|2021-01-07 06:08:40|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|1
1609999780000|2021-01-07 06:09:40|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1609999790000|2021-01-07 06:09:50|2072.7|2072.4|2071.8|2071.5|2072.7|2072.4|2071.8|2071.5|6
1609999800000|2021-01-07 06:10:00|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|5
1609999860000|2021-01-07 06:11:00|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|1
1609999910000|2021-01-07 06:11:50|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2
1609999920000|2021-01-07 06:12:00|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.3|2070|8
1609999940000|2021-01-07 06:12:20|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|3
1609999960000|2021-01-07 06:12:40|2069.8|2069.5|2069.7|2069.4|2069.8|2069.5|2069.7|2069.4|4
1609999970000|2021-01-07 06:12:50|2069.6|2069.3|2069.8|2069.5|2069.8|2069.5|2069.4|2069.1|11
1609999980000|2021-01-07 06:13:00|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|3
1610000020000|2021-01-07 06:13:40|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|1
1610000030000|2021-01-07 06:13:50|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2
1610000050000|2021-01-07 06:14:10|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|1
1610000070000|2021-01-07 06:14:30|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|5
1610000090000|2021-01-07 06:14:50|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1610000100000|2021-01-07 06:15:00|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2
1610000110000|2021-01-07 06:15:10|||||||||2
1610000120000|2021-01-07 06:15:20|2070.8|2070.5|2070.9|2070.6|2070.9|2070.6|2070.8|2070.5|2
1610000130000|2021-01-07 06:15:30|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|1
1610000150000|2021-01-07 06:15:50|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|1
1610000170000|2021-01-07 06:16:10|2071.2|2070.9|2071.4|2071.1|2071.4|2071.1|2071.2|2070.9|2
1610000200000|2021-01-07 06:16:40|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|3
1610000220000|2021-01-07 06:17:00|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|4
1610000240000|2021-01-07 06:17:20|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2
1610000260000|2021-01-07 06:17:40|||||||||1
1610000330000|2021-01-07 06:18:50|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2
1610000340000|2021-01-07 06:19:00|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2
1610000360000|2021-01-07 06:19:20|2070.3|2070|2070.8|2070.5|2070.8|2070.5|2070.3|2070|7
1610000370000|2021-01-07 06:19:30|2070.4|2070.1|2070.7|2070.4|2070.7|2070.4|2069.9|2069.6|16
1610000400000|2021-01-07 06:20:00|2070.9|2070.6|2071.1|2070.8|2071.1|2070.8|2070.9|2070.6|3
1610000420000|2021-01-07 06:20:20|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|2
1610000510000|2021-01-07 06:21:50|2071.3|2071|2071.5|2071.2|2071.5|2071.2|2071.3|2071|2
1610000520000|2021-01-07 06:22:00|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1610000540000|2021-01-07 06:22:20|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1610000550000|2021-01-07 06:22:30|2071.3|2071|2071.4|2071.1|2071.4|2071.1|2071.3|2071|4
1610000570000|2021-01-07 06:22:50|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1610000700000|2021-01-07 06:25:00|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1610000740000|2021-01-07 06:25:40|2072|2071.7|2072.2|2071.9|2072.2|2071.9|2072|2071.7|8
1610000750000|2021-01-07 06:25:50|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1610000790000|2021-01-07 06:26:30|2072.2|2071.9|2072.1|2071.8|2072.2|2071.9|2072.1|2071.8|2
1610000810000|2021-01-07 06:26:50|2072.8|2072.5|2073.1|2072.8|2073.1|2072.8|2072.8|2072.5|9
1610000930000|2021-01-07 06:28:50|2072.2|2071.9|2072.3|2072|2072.3|2072|2072.2|2071.9|2
1610000950000|2021-01-07 06:29:10|2072|2071.7|2071.7|2071.4|2072|2071.7|2071.7|2071.4|10
1610000960000|2021-01-07 06:29:20|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|1
1610001010000|2021-01-07 06:30:10|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1610001050000|2021-01-07 06:30:50|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|1
1610001070000|2021-01-07 06:31:10|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|1
1610001090000|2021-01-07 06:31:30|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|2
1610001100000|2021-01-07 06:31:40|2071.5|2071.2|2071.3|2071|2071.5|2071.2|2071.3|2071|4
1610001130000|2021-01-07 06:32:10|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|1
1610001140000|2021-01-07 06:32:20|2070.1|2069.8|2069.6|2069.3|2070.1|2069.8|2069.6|2069.3|3
1610001150000|2021-01-07 06:32:30|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|1
1610001160000|2021-01-07 06:32:40|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|8
1610001170000|2021-01-07 06:32:50|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|3
1610001180000|2021-01-07 06:33:00|||||||||3
1610001220000|2021-01-07 06:33:40|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|4
1610001240000|2021-01-07 06:34:00|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|2
1610001260000|2021-01-07 06:34:20|2070.8|2070.5|2070.9|2070.6|2070.9|2070.6|2070.8|2070.5|3
1610001280000|2021-01-07 06:34:40|2070.8|2070.5|2070.9|2070.6|2070.9|2070.6|2070.8|2070.5|2
1610001330000|2021-01-07 06:35:30|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|1
1610001340000|2021-01-07 06:35:40|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|1
1610001360000|2021-01-07 06:36:00|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|1
1610001380000|2021-01-07 06:36:20|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|4
1610001390000|2021-01-07 06:36:30|2072|2071.7|2072.1|2071.8|2072.1|2071.8|2072|2071.7|3
1610001410000|2021-01-07 06:36:50|||||||||1
1610001420000|2021-01-07 06:37:00|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1610001460000|2021-01-07 06:37:40|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2
1610001550000|2021-01-07 06:39:10|2072.7|2072.4|2073.2|2072.9|2073.2|2072.9|2072.7|2072.4|20
1610001560000|2021-01-07 06:39:20|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|2
1610001580000|2021-01-07 06:39:40|2072.5|2072.2|2072.6|2072.3|2072.6|2072.3|2072.3|2072|4
1610001590000|2021-01-07 06:39:50|||||||||2
1610001600000|2021-01-07 06:40:00|2072.2|2071.9|2072.1|2071.8|2072.2|2071.9|2072.1|2071.8|3
1610001610000|2021-01-07 06:40:10|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|1
1610001620000|2021-01-07 06:40:20|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|1
1610001660000|2021-01-07 06:41:00|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2
1610001680000|2021-01-07 06:41:20|2071.7|2071.4|2071.3|2071|2071.7|2071.4|2071.3|2071|2
1610001700000|2021-01-07 06:41:40|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|1
1610001770000|2021-01-07 06:42:50|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|1
1610001810000|2021-01-07 06:43:30|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|1
1610001820000|2021-01-07 06:43:40|2071.1|2070.8|2071.2|2070.9|2071.2|2070.9|2070.9|2070.6|5
1610001840000|2021-01-07 06:44:00|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|1
1610001860000|2021-01-07 06:44:20|2070.7|2070.4|2070.6|2070.3|2070.7|2070.4|2070.6|2070.3|2
1610001870000|2021-01-07 06:44:30|2071.2|2070.9|2071.3|2071|2071.3|2071|2071.2|2070.9|5
1610001910000|2021-01-07 06:45:10|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|2
1610001930000|2021-01-07 06:45:30|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2
1610001940000|2021-01-07 06:45:40|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|1
1610001980000|2021-01-07 06:46:20|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1610002030000|2021-01-07 06:47:10|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|2
1610002060000|2021-01-07 06:47:40|2072.1|2071.8|2072.6|2072.3|2072.6|2072.3|2071.9|2071.6|34
1610002070000|2021-01-07 06:47:50|2072.4|2072.1|2072|2071.7|2072.4|2072.1|2072|2071.7|7
1610002080000|2021-01-07 06:48:00|2072.7|2072.4|2072.6|2072.3|2072.8|2072.5|2072.6|2072.3|11
1610002110000|2021-01-07 06:48:30|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1610002120000|2021-01-07 06:48:40|||||||||1
1610002130000|2021-01-07 06:48:50|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|11
1610002150000|2021-01-07 06:49:10|2073.6|2073.3|2073.2|2072.9|2073.6|2073.3|2073.2|2072.9|5
1610002160000|2021-01-07 06:49:20|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|1
1610002170000|2021-01-07 06:49:30|2073.2|2072.9|2073|2072.7|2073.2|2072.9|2073|2072.7|3
1610002190000|2021-01-07 06:49:50|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|1
1610002200000|2021-01-07 06:50:00|||||||||2
1610002210000|2021-01-07 06:50:10|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|6
1610002220000|2021-01-07 06:50:20|2072.7|2072.4|2073|2072.7|2073|2072.7|2072.7|2072.4|2
1610002230000|2021-01-07 06:50:30|||||||||1
1610002250000|2021-01-07 06:50:50|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|1
1610002260000|2021-01-07 06:51:00|||||||||2
1610002320000|2021-01-07 06:52:00|2073.2|2072.9|2073.3|2073|2073.3|2073|2073.2|2072.9|10
1610002330000|2021-01-07 06:52:10|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.9|2073.6|2
1610002350000|2021-01-07 06:52:30|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2
1610002390000|2021-01-07 06:53:10|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1610002400000|2021-01-07 06:53:20|||||||||17
1610002410000|2021-01-07 06:53:30|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2
1610002420000|2021-01-07 06:53:40|2074.4|2074.1|2074.6|2074.3|2074.6|2074.3|2074.4|2074.1|8
1610002430000|2021-01-07 06:53:50|2074.5|2074.2|2074.6|2074.3|2074.6|2074.3|2074.5|2074.2|8
1610002450000|2021-01-07 06:54:10|2074.8|2074.5|2074.9|2074.6|2074.9|2074.6|2074.8|2074.5|5
1610002470000|2021-01-07 06:54:30|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|5
1610002480000|2021-01-07 06:54:40|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|1
1610002500000|2021-01-07 06:55:00|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|1
1610002540000|2021-01-07 06:55:40|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|1
1610002580000|2021-01-07 06:56:20|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|9
1610002590000|2021-01-07 06:56:30|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2
1610002710000|2021-01-07 06:58:30|2074.5|2074.2|2074.6|2074.3|2074.6|2074.3|2074.5|2074.2|7
1610002730000|2021-01-07 06:58:50|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|1
1610002750000|2021-01-07 06:59:10|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2
1610002760000|2021-01-07 06:59:20|2075.4|2075.1|2075.5|2075.2|2075.5|2075.2|2075.1|2074.8|8
1610002800000|2021-01-07 07:00:00|2075.7|2075.4|2076.2|2075.9|2076.6|2076.3|2075.7|2075.4|16
1610002810000|2021-01-07 07:00:10|2076.3|2076|2077.5|2077.2|2077.7|2077.4|2076.3|2076|36
1610002820000|2021-01-07 07:00:20|2077.3|2077|2077.1|2076.8|2077.3|2077|2077|2076.7|9
1610002830000|2021-01-07 07:00:30|2077|2076.7|2078.2|2077.9|2078.2|2077.9|2077|2076.7|14
1610002840000|2021-01-07 07:00:40|2078.3|2078|2078|2077.7|2078.3|2078|2078|2077.7|3
1610002850000|2021-01-07 07:00:50|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.5|2077.2|5
1610002860000|2021-01-07 07:01:00|2078.3|2078|2079.1|2078.8|2079.1|2078.8|2078.3|2078|56
1610002870000|2021-01-07 07:01:10|2078.8|2078.5|2079.2|2078.9|2079.3|2079|2078.8|2078.5|24
1610002880000|2021-01-07 07:01:20|2079.1|2078.8|2078.6|2078.3|2079.1|2078.8|2078.6|2078.3|7
1610002890000|2021-01-07 07:01:30|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|4
1610002900000|2021-01-07 07:01:40|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|5
1610002910000|2021-01-07 07:01:50|2078.4|2078.1|2078.8|2078.5|2078.9|2078.6|2078.4|2078.1|10
1610002930000|2021-01-07 07:02:10|2078.1|2077.8|2078.7|2078.4|2078.9|2078.6|2078.1|2077.8|39
1610002940000|2021-01-07 07:02:20|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.3|2078|3
1610002950000|2021-01-07 07:02:30|2078.4|2078.1|2078.2|2077.9|2078.4|2078.1|2078.1|2077.8|16
1610002970000|2021-01-07 07:02:50|2078|2077.7|2077.8|2077.5|2078.1|2077.8|2077.8|2077.5|8
1610002980000|2021-01-07 07:03:00|2078.3|2078|2077.7|2077.4|2078.3|2078|2077.7|2077.4|6
1610002990000|2021-01-07 07:03:10|2077.8|2077.5|2078|2077.7|2078|2077.7|2077.8|2077.5|6
1610003000000|2021-01-07 07:03:20|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|4
1610003010000|2021-01-07 07:03:30|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|1
1610003030000|2021-01-07 07:03:50|||||||||1
1610003050000|2021-01-07 07:04:10|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|4
1610003060000|2021-01-07 07:04:20|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|1
1610003080000|2021-01-07 07:04:40|2078.1|2077.8|2078.3|2078|2078.3|2078|2078.1|2077.8|3
1610003120000|2021-01-07 07:05:20|2078.4|2078.1|2077.9|2077.6|2078.4|2078.1|2077.9|2077.6|3
1610003130000|2021-01-07 07:05:30|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|1
1610003140000|2021-01-07 07:05:40|||||||||3
1610003160000|2021-01-07 07:06:00|2078.3|2078|2078.6|2078.3|2078.6|2078.3|2078.1|2077.8|17
1610003170000|2021-01-07 07:06:10|2078.5|2078.2|2078.1|2077.8|2078.5|2078.2|2078.1|2077.8|4
1610003180000|2021-01-07 07:06:20|||||||||5
1610003190000|2021-01-07 07:06:30|2077.7|2077.4|2078|2077.7|2078|2077.7|2077.7|2077.4|10
1610003200000|2021-01-07 07:06:40|2077.8|2077.5|2077.6|2077.3|2077.8|2077.5|2077.6|2077.3|9
1610003220000|2021-01-07 07:07:00|||||||||1
1610003230000|2021-01-07 07:07:10|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|3
1610003240000|2021-01-07 07:07:20|2077.2|2076.9|2076.8|2076.5|2077.2|2076.9|2076.8|2076.5|9
1610003250000|2021-01-07 07:07:30|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|5
1610003260000|2021-01-07 07:07:40|2076.4|2076.1|2076.5|2076.2|2076.7|2076.4|2076.4|2076.1|6
1610003270000|2021-01-07 07:07:50|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2
1610003280000|2021-01-07 07:08:00|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|1
1610003290000|2021-01-07 07:08:10|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.8|2076.5|8
1610003300000|2021-01-07 07:08:20|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|1
1610003310000|2021-01-07 07:08:30|2076.6|2076.3|2076.4|2076.1|2076.6|2076.3|2076.4|2076.1|2
1610003320000|2021-01-07 07:08:40|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.6|2076.3|3
1610003340000|2021-01-07 07:09:00|2076.4|2076.1|2076.7|2076.4|2076.7|2076.4|2076.4|2076.1|3
1610003350000|2021-01-07 07:09:10|2076.9|2076.6|2077.6|2077.3|2077.6|2077.3|2076.9|2076.6|13
1610003360000|2021-01-07 07:09:20|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2
1610003370000|2021-01-07 07:09:30|2077.6|2077.3|2077.9|2077.6|2078|2077.7|2077.6|2077.3|8
1610003380000|2021-01-07 07:09:40|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2
1610003390000|2021-01-07 07:09:50|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|1
1610003430000|2021-01-07 07:10:30|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2
1610003440000|2021-01-07 07:10:40|2077.3|2077|2077.1|2076.8|2077.3|2077|2077.1|2076.8|5
1610003470000|2021-01-07 07:11:10|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|1
1610003480000|2021-01-07 07:11:20|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|1
1610003490000|2021-01-07 07:11:30|2077.6|2077.3|2077.9|2077.6|2077.9|2077.6|2077.6|2077.3|5
1610003510000|2021-01-07 07:11:50|2078.1|2077.8|2078.3|2078|2078.3|2078|2078.1|2077.8|5
1610003520000|2021-01-07 07:12:00|||||||||1
1610003540000|2021-01-07 07:12:20|2078.2|2077.9|2077.7|2077.4|2078.2|2077.9|2077.7|2077.4|11
1610003560000|2021-01-07 07:12:40|2077.2|2076.9|2077.1|2076.8|2077.2|2076.9|2077.1|2076.8|5
1610003570000|2021-01-07 07:12:50|2077.4|2077.1|2077.1|2076.8|2077.4|2077.1|2077.1|2076.8|3
1610003590000|2021-01-07 07:13:10|2077.5|2077.2|2077.3|2077|2077.5|2077.2|2077.3|2077|5
1610003600000|2021-01-07 07:13:20|2077|2076.7|2077.3|2077|2077.3|2077|2077|2076.7|3
1610003610000|2021-01-07 07:13:30|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2
1610003650000|2021-01-07 07:14:10|2077.9|2077.6|2078.2|2077.9|2078.2|2077.9|2077.9|2077.6|3
1610003660000|2021-01-07 07:14:20|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|1
1610003680000|2021-01-07 07:14:40|2078.3|2078|2078.5|2078.2|2078.5|2078.2|2078.3|2078|4
1610003710000|2021-01-07 07:15:10|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|1
1610003730000|2021-01-07 07:15:30|2077.9|2077.6|2077.6|2077.3|2077.9|2077.6|2077.6|2077.3|2
1610003740000|2021-01-07 07:15:40|2077.5|2077.2|2077.2|2076.9|2077.5|2077.2|2077.2|2076.9|2
1610003750000|2021-01-07 07:15:50|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|1
1610003760000|2021-01-07 07:16:00|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.6|2077.3|3
1610003770000|2021-01-07 07:16:10|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|1
1610003780000|2021-01-07 07:16:20|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|1
1610003800000|2021-01-07 07:16:40|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2
1610003820000|2021-01-07 07:17:00|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|1
1610003830000|2021-01-07 07:17:10|||||||||1
1610003840000|2021-01-07 07:17:20|||||||||2
1610003860000|2021-01-07 07:17:40|||||||||1
1610003880000|2021-01-07 07:18:00|2077.9|2077.6|2077.7|2077.4|2077.9|2077.6|2077.7|2077.4|2
1610003900000|2021-01-07 07:18:20|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2
1610003910000|2021-01-07 07:18:30|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|1
1610003920000|2021-01-07 07:18:40|2077.1|2076.8|2077.3|2077|2077.3|2077|2077.1|2076.8|2
1610003930000|2021-01-07 07:18:50|2077.4|2077.1|2077.7|2077.4|2077.9|2077.6|2077.4|2077.1|10
1610003940000|2021-01-07 07:19:00|2077.3|2077|2077.2|2076.9|2077.3|2077|2077.2|2076.9|2
1610003950000|2021-01-07 07:19:10|2076.8|2076.5|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|13
1610003970000|2021-01-07 07:19:30|2077|2076.7|2076.9|2076.6|2077|2076.7|2076.9|2076.6|3
1610003980000|2021-01-07 07:19:40|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|3
1610003990000|2021-01-07 07:19:50|2076.9|2076.6|2077|2076.7|2077|2076.7|2076.9|2076.6|2
1610004020000|2021-01-07 07:20:20|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|1
1610004040000|2021-01-07 07:20:40|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|1
1610004050000|2021-01-07 07:20:50|2077.6|2077.3|2077.8|2077.5|2077.8|2077.5|2077.6|2077.3|4
1610004060000|2021-01-07 07:21:00|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|1
1610004100000|2021-01-07 07:21:40|||||||||2
1610004110000|2021-01-07 07:21:50|2077.8|2077.5|2077.7|2077.4|2077.8|2077.5|2077.7|2077.4|22
1610004120000|2021-01-07 07:22:00|2077.6|2077.3|2077.2|2076.9|2077.6|2077.3|2077.2|2076.9|30
1610004130000|2021-01-07 07:22:10|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|1
1610004140000|2021-01-07 07:22:20|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|1
1610004150000|2021-01-07 07:22:30|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|11
1610004160000|2021-01-07 07:22:40|2076.7|2076.4|2076.6|2076.3|2076.7|2076.4|2076.6|2076.3|11
1610004170000|2021-01-07 07:22:50|2076.7|2076.4|2076.6|2076.3|2076.7|2076.4|2076.6|2076.3|9
1610004180000|2021-01-07 07:23:00|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|1
1610004190000|2021-01-07 07:23:10|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|10
1610004200000|2021-01-07 07:23:20|2077|2076.7|2076.4|2076.1|2077|2076.7|2076.4|2076.1|3
1610004210000|2021-01-07 07:23:30|2076.3|2076|2076.2|2075.9|2076.5|2076.2|2076.2|2075.9|27
1610004220000|2021-01-07 07:23:40|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|1
1610004230000|2021-01-07 07:23:50|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|9
1610004240000|2021-01-07 07:24:00|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|1
1610004260000|2021-01-07 07:24:20|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|1
1610004270000|2021-01-07 07:24:30|||||||||1
1610004280000|2021-01-07 07:24:40|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2
1610004300000|2021-01-07 07:25:00|2076.4|2076.1|2076.2|2075.9|2076.4|2076.1|2076.2|2075.9|10
1610004310000|2021-01-07 07:25:10|2076.1|2075.8|2076.2|2075.9|2076.2|2075.9|2075.7|2075.4|16
1610004320000|2021-01-07 07:25:20|2076|2075.7|2076.1|2075.8|2076.3|2076|2076|2075.7|6
1610004340000|2021-01-07 07:25:40|2076.3|2076|2076.2|2075.9|2076.3|2076|2076.2|2075.9|17
1610004350000|2021-01-07 07:25:50|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2
1610004360000|2021-01-07 07:26:00|2076.5|2076.2|2076.6|2076.3|2076.6|2076.3|2076.5|2076.2|3
1610004370000|2021-01-07 07:26:10|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|5
1610004380000|2021-01-07 07:26:20|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|3
1610004390000|2021-01-07 07:26:30|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|3
1610004400000|2021-01-07 07:26:40|2077.2|2076.9|2077.5|2077.2|2077.5|2077.2|2077.2|2076.9|3
1610004410000|2021-01-07 07:26:50|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|1
1610004420000|2021-01-07 07:27:00|2077.2|2076.9|2077.5|2077.2|2077.5|2077.2|2077.2|2076.9|2
1610004460000|2021-01-07 07:27:40|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2
1610004470000|2021-01-07 07:27:50|2078.1|2077.8|2078.1|2077.8|2078.3|2078|2078.1|2077.8|3
1610004490000|2021-01-07 07:28:10|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|1
1610004500000|2021-01-07 07:28:20|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|1
1610004510000|2021-01-07 07:28:30|||||||||1
1610004520000|2021-01-07 07:28:40|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|1
1610004530000|2021-01-07 07:28:50|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2
1610004550000|2021-01-07 07:29:10|||||||||1
1610004560000|2021-01-07 07:29:20|2077|2076.7|2077.2|2076.9|2077.2|2076.9|2077|2076.7|6
1610004580000|2021-01-07 07:29:40|||||||||1
1610004610000|2021-01-07 07:30:10|2076.6|2076.3|2076.4|2076.1|2076.6|2076.3|2076.4|2076.1|5
1610004620000|2021-01-07 07:30:20|2076|2075.7|2076.3|2076|2076.3|2076|2075.9|2075.6|6
1610004630000|2021-01-07 07:30:30|2076.5|2076.2|2076.6|2076.3|2076.6|2076.3|2076.5|2076.2|2
1610004650000|2021-01-07 07:30:50|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.8|2076.5|2
1610004660000|2021-01-07 07:31:00|2076.7|2076.4|2076.9|2076.6|2076.9|2076.6|2076.7|2076.4|3
1610004670000|2021-01-07 07:31:10|2077.1|2076.8|2076.7|2076.4|2077.1|2076.8|2076.7|2076.4|3
1610004680000|2021-01-07 07:31:20|2076.4|2076.1|2076.6|2076.3|2076.6|2076.3|2076.4|2076.1|8
1610004710000|2021-01-07 07:31:50|2077|2076.7|2077.1|2076.8|2077.1|2076.8|2077|2076.7|5
1610004720000|2021-01-07 07:32:00|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2
1610004730000|2021-01-07 07:32:10|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2
1610004750000|2021-01-07 07:32:30|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2
1610004780000|2021-01-07 07:33:00|2076.9|2076.6|2077.1|2076.8|2077.1|2076.8|2076.9|2076.6|3
1610004790000|2021-01-07 07:33:10|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2
1610004860000|2021-01-07 07:34:20|2076.5|2076.2|2076.8|2076.5|2076.8|2076.5|2076.5|2076.2|3
1610004880000|2021-01-07 07:34:40|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|1
1610004900000|2021-01-07 07:35:00|2077|2076.7|2077.2|2076.9|2077.3|2077|2077|2076.7|10
1610004910000|2021-01-07 07:35:10|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|3
1610004920000|2021-01-07 07:35:20|2077.2|2076.9|2077.5|2077.2|2077.5|2077.2|2077.2|2076.9|2
1610004940000|2021-01-07 07:35:40|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|10
1610004950000|2021-01-07 07:35:50|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|5
1610004960000|2021-01-07 07:36:00|2078|2077.7|2078.2|2077.9|2078.2|2077.9|2078|2077.7|5
1610004970000|2021-01-07 07:36:10|2078.4|2078.1|2079|2078.7|2079|2078.7|2078.4|2078.1|12
1610004980000|2021-01-07 07:36:20|2079.1|2078.8|2078.9|2078.6|2079.2|2078.9|2078.7|2078.4|11
1610005000000|2021-01-07 07:36:40|2078.2|2077.9|2078.3|2078|2078.3|2078|2078.2|2077.9|4
1610005010000|2021-01-07 07:36:50|2078.2|2077.9|2078|2077.7|2078.2|2077.9|2078|2077.7|3
1610005030000|2021-01-07 07:37:10|2077.6|2077.3|2077|2076.7|2077.6|2077.3|2076.9|2076.6|39
1610005040000|2021-01-07 07:37:20|2077.2|2076.9|2078|2077.7|2078|2077.7|2077.2|2076.9|15
1610005050000|2021-01-07 07:37:30|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|1
1610005060000|2021-01-07 07:37:40|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2
1610005080000|2021-01-07 07:38:00|2078.1|2077.8|2078.2|2077.9|2078.2|2077.9|2078.1|2077.8|2
1610005090000|2021-01-07 07:38:10|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.9|2077.6|2
1610005100000|2021-01-07 07:38:20|2077.8|2077.5|2078.2|2077.9|2078.2|2077.9|2077.6|2077.3|8
1610005110000|2021-01-07 07:38:30|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2
1610005130000|2021-01-07 07:38:50|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|3
1610005140000|2021-01-07 07:39:00|||||||||7
1610005150000|2021-01-07 07:39:10|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2
1610005160000|2021-01-07 07:39:20|||||||||1
1610005180000|2021-01-07 07:39:40|2076.9|2076.6|2077.6|2077.3|2077.6|2077.3|2076.9|2076.6|3
1610005200000|2021-01-07 07:40:00|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|1
1610005210000|2021-01-07 07:40:10|2077.5|2077.2|2077.3|2077|2077.5|2077.2|2077.3|2077|2
1610005230000|2021-01-07 07:40:30|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|1
1610005260000|2021-01-07 07:41:00|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.9|2077.6|2
1610005270000|2021-01-07 07:41:10|2077.9|2077.6|2078.1|2077.8|2078.1|2077.8|2077.9|2077.6|4
1610005280000|2021-01-07 07:41:20|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.3|2078|3
1610005290000|2021-01-07 07:41:30|2078.5|2078.2|2078.3|2078|2078.5|2078.2|2078.3|2078|5
1610005300000|2021-01-07 07:41:40|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|1
1610005310000|2021-01-07 07:41:50|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|3
1610005320000|2021-01-07 07:42:00|||||||||1
1610005330000|2021-01-07 07:42:10|2078|2077.7|2077.8|2077.5|2078|2077.7|2077.8|2077.5|7
1610005350000|2021-01-07 07:42:30|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2
1610005360000|2021-01-07 07:42:40|2077.6|2077.3|2077.3|2077|2077.6|2077.3|2077.3|2077|4
1610005370000|2021-01-07 07:42:50|2077.2|2076.9|2077.5|2077.2|2077.5|2077.2|2077|2076.7|6
1610005380000|2021-01-07 07:43:00|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.8|2077.5|5
1610005390000|2021-01-07 07:43:10|2077.7|2077.4|2077.3|2077|2077.7|2077.4|2077.3|2077|9
1610005400000|2021-01-07 07:43:20|2077.5|2077.2|2076.2|2075.9|2077.5|2077.2|2076.2|2075.9|31
1610005410000|2021-01-07 07:43:30|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|3
1610005430000|2021-01-07 07:43:50|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|1
1610005470000|2021-01-07 07:44:30|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.6|2076.3|3
1610005490000|2021-01-07 07:44:50|2076.6|2076.3|2076.5|2076.2|2076.6|2076.3|2076.5|2076.2|2
1610005500000|2021-01-07 07:45:00|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2
1610005520000|2021-01-07 07:45:20|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2
1610005530000|2021-01-07 07:45:30|2076.2|2075.9|2076.3|2076|2076.3|2076|2076.2|2075.9|3
1610005540000|2021-01-07 07:45:40|2076.2|2075.9|2076.3|2076|2076.3|2076|2076.2|2075.9|2
1610005550000|2021-01-07 07:45:50|2076.1|2075.8|2076.3|2076|2076.3|2076|2076.1|2075.8|4
1610005560000|2021-01-07 07:46:00|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|4
1610005570000|2021-01-07 07:46:10|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|6
1610005580000|2021-01-07 07:46:20|2076.4|2076.1|2075.7|2075.4|2076.4|2076.1|2075.7|2075.4|19
1610005590000|2021-01-07 07:46:30|2075.9|2075.6|2076|2075.7|2076.2|2075.9|2075.9|2075.6|6
1610005620000|2021-01-07 07:47:00|2076.3|2076|2076.1|2075.8|2076.3|2076|2076|2075.7|6
1610005630000|2021-01-07 07:47:10|2076.3|2076|2076.6|2076.3|2076.6|2076.3|2076.3|2076|2
1610005680000|2021-01-07 07:48:00|2076.7|2076.4|2076.6|2076.3|2076.7|2076.4|2076.6|2076.3|2
1610005690000|2021-01-07 07:48:10|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|1
1610005700000|2021-01-07 07:48:20|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|3
1610005710000|2021-01-07 07:48:30|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|1
1610005720000|2021-01-07 07:48:40|2076.7|2076.4|2076.6|2076.3|2076.7|2076.4|2076.6|2076.3|2
1610005740000|2021-01-07 07:49:00|2076.5|2076.2|2077.2|2076.9|2077.2|2076.9|2076.5|2076.2|7
1610005770000|2021-01-07 07:49:30|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2
1610005780000|2021-01-07 07:49:40|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|1
1610005790000|2021-01-07 07:49:50|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|3
1610005800000|2021-01-07 07:50:00|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2
1610005810000|2021-01-07 07:50:10|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|4
1610005820000|2021-01-07 07:50:20|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|1
1610005840000|2021-01-07 07:50:40|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|2
1610005860000|2021-01-07 07:51:00|2077.4|2077.1|2077.3|2077|2077.4|2077.1|2077.3|2077|2
1610005870000|2021-01-07 07:51:10|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|1
1610005880000|2021-01-07 07:51:20|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|1
1610005890000|2021-01-07 07:51:30|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|1
1610005910000|2021-01-07 07:51:50|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|1
1610005920000|2021-01-07 07:52:00|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|4
1610005930000|2021-01-07 07:52:10|2078|2077.7|2078.3|2078|2078.3|2078|2078|2077.7|3
1610005980000|2021-01-07 07:53:00|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078|2077.7|6
1610005990000|2021-01-07 07:53:10|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2
1610006010000|2021-01-07 07:53:30|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2
1610006020000|2021-01-07 07:53:40|2077.5|2077.2|2077.1|2076.8|2077.5|2077.2|2077.1|2076.8|4
1610006030000|2021-01-07 07:53:50|2077|2076.7|2076.6|2076.3|2077|2076.7|2076.6|2076.3|13
1610006040000|2021-01-07 07:54:00|2077|2076.7|2076.9|2076.6|2077|2076.7|2076.6|2076.3|22
1610006050000|2021-01-07 07:54:10|2077|2076.7|2076.4|2076.1|2077|2076.7|2076.4|2076.1|12
1610006060000|2021-01-07 07:54:20|2076.3|2076|2076.5|2076.2|2076.5|2076.2|2076.2|2075.9|8
1610006070000|2021-01-07 07:54:30|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|4
1610006080000|2021-01-07 07:54:40|2076.3|2076|2076.6|2076.3|2076.8|2076.5|2076.3|2076|10
1610006090000|2021-01-07 07:54:50|2076.7|2076.4|2076.4|2076.1|2076.7|2076.4|2076.4|2076.1|9
1610006100000|2021-01-07 07:55:00|2076.5|2076.2|2076.5|2076.2|2077|2076.7|2076.3|2076|22
1610006110000|2021-01-07 07:55:10|2076.6|2076.3|2076|2075.7|2076.6|2076.3|2076|2075.7|18
1610006120000|2021-01-07 07:55:20|2075.9|2075.6|2076.3|2076|2076.3|2076|2075.9|2075.6|10
1610006130000|2021-01-07 07:55:30|2075.9|2075.6|2076|2075.7|2076|2075.7|2075.8|2075.5|4
1610006140000|2021-01-07 07:55:40|2076.1|2075.8|2076|2075.7|2076.2|2075.9|2076|2075.7|3
1610006160000|2021-01-07 07:56:00|2075.8|2075.5|2075.2|2074.9|2075.8|2075.5|2075.1|2074.8|38
1610006170000|2021-01-07 07:56:10|2075.4|2075.1|2075.6|2075.3|2075.6|2075.3|2075.2|2074.9|15
1610006180000|2021-01-07 07:56:20|2075.7|2075.4|2075.8|2075.5|2075.9|2075.6|2075.4|2075.1|24
1610006190000|2021-01-07 07:56:30|2075.9|2075.6|2076|2075.7|2076.1|2075.8|2075.5|2075.2|20
1610006200000|2021-01-07 07:56:40|2075.8|2075.5|2075.8|2075.5|2076.1|2075.8|2075.8|2075.5|11
1610006210000|2021-01-07 07:56:50|2075.9|2075.6|2075.8|2075.5|2075.9|2075.6|2075.7|2075.4|8
1610006220000|2021-01-07 07:57:00|2075.9|2075.6|2076.5|2076.2|2076.5|2076.2|2075.9|2075.6|18
1610006230000|2021-01-07 07:57:10|2076.8|2076.5|2076.6|2076.3|2076.8|2076.5|2076.5|2076.2|16
1610006240000|2021-01-07 07:57:20|2076.4|2076.1|2076.5|2076.2|2076.5|2076.2|2076.2|2075.9|36
1610006250000|2021-01-07 07:57:30|2076.6|2076.3|2076.3|2076|2076.6|2076.3|2076.3|2076|11
1610006260000|2021-01-07 07:57:40|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.4|2076.1|4
1610006270000|2021-01-07 07:57:50|2076.6|2076.3|2076.5|2076.2|2076.6|2076.3|2076.5|2076.2|3
1610006280000|2021-01-07 07:58:00|2076.8|2076.5|2077.1|2076.8|2077.2|2076.9|2076.6|2076.3|14
1610006300000|2021-01-07 07:58:20|2076.9|2076.6|2076.7|2076.4|2076.9|2076.6|2076.7|2076.4|5
1610006310000|2021-01-07 07:58:30|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2
1610006320000|2021-01-07 07:58:40|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|3
1610006330000|2021-01-07 07:58:50|2077|2076.7|2077.2|2076.9|2077.2|2076.9|2077|2076.7|2
1610006340000|2021-01-07 07:59:00|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2076.8|2076.5|4
1610006350000|2021-01-07 07:59:10|2076.8|2076.5|2076.1|2075.8|2076.8|2076.5|2076.1|2075.8|5
1610006360000|2021-01-07 07:59:20|2076|2075.7|2076|2075.7|2076.4|2076.1|2075.9|2075.6|5
1610006370000|2021-01-07 07:59:30|2075.9|2075.6|2075.7|2075.4|2075.9|2075.6|2075.5|2075.2|15
1610006380000|2021-01-07 07:59:40|2075.5|2075.2|2075.4|2075.1|2075.5|2075.2|2075.4|2075.1|8
1610006390000|2021-01-07 07:59:50|2075.2|2074.9|2075.2|2074.9|2075.4|2075.1|2075.2|2074.9|6
1610006400000|2021-01-07 08:00:00|2075|2074.7|2076.4|2076.1|2076.5|2076.2|2074.8|2074.5|29
1610006410000|2021-01-07 08:00:10|2076.3|2076|2075.9|2075.6|2076.3|2076|2075.7|2075.4|25
1610006420000|2021-01-07 08:00:20|2075.8|2075.5|2075.2|2074.9|2075.8|2075.5|2074.8|2074.5|17
1610006430000|2021-01-07 08:00:30|2074.8|2074.5|2075.4|2075.1|2075.6|2075.3|2074.8|2074.5|19
1610006440000|2021-01-07 08:00:40|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.6|2075.3|6
1610006450000|2021-01-07 08:00:50|2075.3|2075|2075|2074.7|2075.5|2075.2|2075|2074.7|15
1610006460000|2021-01-07 08:01:00|2075.2|2074.9|2075.7|2075.4|2075.7|2075.4|2075|2074.7|18
1610006470000|2021-01-07 08:01:10|2075.8|2075.5|2075.9|2075.6|2076|2075.7|2075.7|2075.4|9
1610006480000|2021-01-07 08:01:20|2075.8|2075.5|2076|2075.7|2076|2075.7|2075.8|2075.5|6
1610006490000|2021-01-07 08:01:30|2075.8|2075.5|2076.2|2075.9|2076.2|2075.9|2075.8|2075.5|11
1610006500000|2021-01-07 08:01:40|2076.1|2075.8|2075.6|2075.3|2076.5|2076.2|2075.4|2075.1|11
1610006510000|2021-01-07 08:01:50|2075.7|2075.4|2075.5|2075.2|2075.7|2075.4|2075.5|2075.2|11
1610006520000|2021-01-07 08:02:00|2075.3|2075|2074.4|2074.1|2075.3|2075|2074.4|2074.1|11
1610006530000|2021-01-07 08:02:10|2075|2074.7|2074.5|2074.2|2075|2074.7|2074.5|2074.2|20
1610006540000|2021-01-07 08:02:20|2074.6|2074.3|2074.3|2074|2074.6|2074.3|2073.7|2073.4|73
1610006550000|2021-01-07 08:02:30|2074.2|2073.9|2074.5|2074.2|2074.7|2074.4|2073.8|2073.5|18
1610006560000|2021-01-07 08:02:40|2074.6|2074.3|2074.1|2073.8|2074.6|2074.3|2074.1|2073.8|14
1610006570000|2021-01-07 08:02:50|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610006580000|2021-01-07 08:03:00|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2
1610006590000|2021-01-07 08:03:10|2074.2|2073.9|2073.7|2073.4|2074.2|2073.9|2073.7|2073.4|4
1610006600000|2021-01-07 08:03:20|2073.4|2073.1|2072.9|2072.6|2073.4|2073.1|2072.9|2072.6|23
1610006610000|2021-01-07 08:03:30|2073.3|2073|2073.3|2073|2073.3|2073|2073.1|2072.8|9
1610006620000|2021-01-07 08:03:40|2073.4|2073.1|2073.2|2072.9|2073.4|2073.1|2073.2|2072.9|7
1610006630000|2021-01-07 08:03:50|2073.1|2072.8|2072.9|2072.6|2073.4|2073.1|2072.8|2072.5|8
1610006640000|2021-01-07 08:04:00|2073.1|2072.8|2072.9|2072.6|2073.3|2073|2072.8|2072.5|8
1610006650000|2021-01-07 08:04:10|2072.8|2072.5|2070.7|2070.4|2072.8|2072.5|2070.7|2070.4|59
1610006660000|2021-01-07 08:04:20|2071.1|2070.8|2071.2|2070.9|2071.3|2071|2071|2070.7|39
1610006670000|2021-01-07 08:04:30|2071.1|2070.8|2070.9|2070.6|2071.2|2070.9|2070.7|2070.4|13
1610006690000|2021-01-07 08:04:50|2071.1|2070.8|2071.2|2070.9|2071.4|2071.1|2071.1|2070.8|15
1610006700000|2021-01-07 08:05:00|2071|2070.7|2070.6|2070.3|2071|2070.7|2070.1|2069.8|16
1610006710000|2021-01-07 08:05:10|2070.3|2070|2069|2068.7|2070.3|2070|2068.8|2068.5|23
1610006720000|2021-01-07 08:05:20|2068.6|2068.3|2067|2066.7|2068.6|2068.3|2066.6|2066.3|55
1610006730000|2021-01-07 08:05:30|2066.8|2066.5|2066.8|2066.5|2067.5|2067.2|2066.6|2066.3|22
1610006740000|2021-01-07 08:05:40|2066.4|2066.1|2066.5|2066.2|2067.4|2067.1|2066.4|2066.1|27
1610006750000|2021-01-07 08:05:50|2066.3|2066|2066.2|2065.9|2066.7|2066.4|2065.8|2065.5|24
1610006760000|2021-01-07 08:06:00|2066.3|2066|2063.4|2063.1|2066.3|2066|2062.8|2062.5|146
1610006770000|2021-01-07 08:06:10|2063.8|2063.5|2066.4|2066.1|2066.5|2066.2|2063.8|2063.5|62
1610006780000|2021-01-07 08:06:20|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2066.5|2066.2|25
1610006790000|2021-01-07 08:06:30|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|5
1610006800000|2021-01-07 08:06:40|2067.2|2066.9|2067.8|2067.5|2068.1|2067.8|2067.2|2066.9|11
1610006810000|2021-01-07 08:06:50|2068|2067.7|2068.4|2068.1|2068.5|2068.2|2068|2067.7|11
1610006820000|2021-01-07 08:07:00|2068.8|2068.5|2067.4|2067.1|2068.9|2068.6|2067.4|2067.1|15
1610006840000|2021-01-07 08:07:20|2067.6|2067.3|2067|2066.7|2067.6|2067.3|2067|2066.7|7
1610006850000|2021-01-07 08:07:30|2067.3|2067|2066.9|2066.6|2067.3|2067|2066.9|2066.6|6
1610006860000|2021-01-07 08:07:40|2066.8|2066.5|2066.2|2065.9|2067.1|2066.8|2066.2|2065.9|8
1610006870000|2021-01-07 08:07:50|2066|2065.7|2065.8|2065.5|2066|2065.7|2065.7|2065.4|7
1610006880000|2021-01-07 08:08:00|2065.7|2065.4|2064.8|2064.5|2065.8|2065.5|2064.7|2064.4|22
1610006890000|2021-01-07 08:08:10|2064.6|2064.3|2065.6|2065.3|2065.6|2065.3|2064.6|2064.3|7
1610006900000|2021-01-07 08:08:20|2065.2|2064.9|2066.1|2065.8|2066.1|2065.8|2065.2|2064.9|4
1610006910000|2021-01-07 08:08:30|2066.2|2065.9|2066.2|2065.9|2066.4|2066.1|2066.2|2065.9|7
1610006920000|2021-01-07 08:08:40|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|5
1610006930000|2021-01-07 08:08:50|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|1
1610006940000|2021-01-07 08:09:00|2066.4|2066.1|2066.1|2065.8|2066.4|2066.1|2066.1|2065.8|6
1610006950000|2021-01-07 08:09:10|2065.7|2065.4|2065.4|2065.1|2066.1|2065.8|2065.4|2065.1|9
1610006960000|2021-01-07 08:09:20|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|4
1610006970000|2021-01-07 08:09:30|2065.4|2065.1|2064.6|2064.3|2065.4|2065.1|2064.6|2064.3|4
1610006980000|2021-01-07 08:09:40|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|3
1610006990000|2021-01-07 08:09:50|2065.2|2064.9|2065.5|2065.2|2065.5|2065.2|2065.2|2064.9|2
1610007000000|2021-01-07 08:10:00|2065.9|2065.6|2065.7|2065.4|2066.4|2066.1|2065.7|2065.4|9
1610007010000|2021-01-07 08:10:10|2065.3|2065|2065.9|2065.6|2065.9|2065.6|2065.3|2065|3
1610007020000|2021-01-07 08:10:20|2066|2065.7|2065.7|2065.4|2066|2065.7|2065.6|2065.3|9
1610007030000|2021-01-07 08:10:30|2066|2065.7|2065.2|2064.9|2066|2065.7|2065.2|2064.9|8
1610007050000|2021-01-07 08:10:50|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|1
1610007060000|2021-01-07 08:11:00|2066.1|2065.8|2066.2|2065.9|2066.2|2065.9|2066.1|2065.8|2
1610007070000|2021-01-07 08:11:10|||||||||3
1610007080000|2021-01-07 08:11:20|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|4
1610007090000|2021-01-07 08:11:30|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|1
1610007100000|2021-01-07 08:11:40|2066.4|2066.1|2066.2|2065.9|2066.4|2066.1|2066.2|2065.9|3
1610007110000|2021-01-07 08:11:50|2066.6|2066.3|2066.5|2066.2|2066.6|2066.3|2066.5|2066.2|2
1610007120000|2021-01-07 08:12:00|2066.3|2066|2066.4|2066.1|2066.6|2066.3|2066.2|2065.9|15
1610007130000|2021-01-07 08:12:10|2066.8|2066.5|2067.1|2066.8|2067.1|2066.8|2066.8|2066.5|4
1610007140000|2021-01-07 08:12:20|||||||||5
1610007150000|2021-01-07 08:12:30|2067|2066.7|2067.6|2067.3|2067.6|2067.3|2067|2066.7|11
1610007160000|2021-01-07 08:12:40|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.5|2067.2|4
1610007170000|2021-01-07 08:12:50|2067.6|2067.3|2068.1|2067.8|2068.2|2067.9|2067.5|2067.2|17
1610007180000|2021-01-07 08:13:00|2068.3|2068|2068.4|2068.1|2068.4|2068.1|2068.3|2068|2
1610007210000|2021-01-07 08:13:30|2069.6|2069.3|2069.5|2069.2|2069.6|2069.3|2069.5|2069.2|5
1610007220000|2021-01-07 08:13:40|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2
1610007230000|2021-01-07 08:13:50|||||||||1
1610007240000|2021-01-07 08:14:00|2068.5|2068.2|2068.3|2068|2068.5|2068.2|2068.3|2068|6
1610007250000|2021-01-07 08:14:10|2068.5|2068.2|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|10
1610007260000|2021-01-07 08:14:20|2069.2|2068.9|2068.9|2068.6|2069.2|2068.9|2068.9|2068.6|2
1610007270000|2021-01-07 08:14:30|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2
1610007280000|2021-01-07 08:14:40|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2
1610007290000|2021-01-07 08:14:50|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|1
1610007300000|2021-01-07 08:15:00|2068.1|2067.8|2069.2|2068.9|2069.2|2068.9|2068.1|2067.8|4
1610007310000|2021-01-07 08:15:10|2068.8|2068.5|2068.5|2068.2|2068.8|2068.5|2068.5|2068.2|5
1610007320000|2021-01-07 08:15:20|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2
1610007330000|2021-01-07 08:15:30|2068.5|2068.2|2068.3|2068|2068.5|2068.2|2068.3|2068|13
1610007340000|2021-01-07 08:15:40|2068.6|2068.3|2068.1|2067.8|2068.7|2068.4|2068.1|2067.8|8
1610007350000|2021-01-07 08:15:50|2068.4|2068.1|2069.3|2069|2069.3|2069|2068.4|2068.1|8
1610007360000|2021-01-07 08:16:00|2069.6|2069.3|2069.3|2069|2069.6|2069.3|2069.3|2069|7
1610007370000|2021-01-07 08:16:10|2069.9|2069.6|2069.6|2069.3|2070.3|2070|2069.6|2069.3|12
1610007390000|2021-01-07 08:16:30|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2
1610007400000|2021-01-07 08:16:40|2069.5|2069.2|2069.3|2069|2069.8|2069.5|2069.3|2069|15
1610007410000|2021-01-07 08:16:50|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|11
1610007420000|2021-01-07 08:17:00|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|1
1610007430000|2021-01-07 08:17:10|2069.9|2069.6|2070.2|2069.9|2070.2|2069.9|2069.9|2069.6|11
1610007440000|2021-01-07 08:17:20|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1610007450000|2021-01-07 08:17:30|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|1
1610007460000|2021-01-07 08:17:40|2070.4|2070.1|2070.2|2069.9|2070.4|2070.1|2069.9|2069.6|40
1610007470000|2021-01-07 08:17:50|2070|2069.7|2069.9|2069.6|2070.2|2069.9|2069.9|2069.6|12
1610007480000|2021-01-07 08:18:00|2069.8|2069.5|2070.4|2070.1|2070.4|2070.1|2069.8|2069.5|12
1610007490000|2021-01-07 08:18:10|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.1|2069.8|9
1610007500000|2021-01-07 08:18:20|2070.4|2070.1|2070.9|2070.6|2071.2|2070.9|2070.3|2070|21
1610007510000|2021-01-07 08:18:30|2070.8|2070.5|2071.1|2070.8|2071.3|2071|2070.8|2070.5|9
1610007520000|2021-01-07 08:18:40|2071.4|2071.1|2071.6|2071.3|2071.6|2071.3|2071.3|2071|13
1610007530000|2021-01-07 08:18:50|2071.3|2071|2071.6|2071.3|2071.6|2071.3|2071.3|2071|2
1610007540000|2021-01-07 08:19:00|2072|2071.7|2071.8|2071.5|2072.3|2072|2071.8|2071.5|38
1610007550000|2021-01-07 08:19:10|2072.1|2071.8|2072.1|2071.8|2072.2|2071.9|2072.1|2071.8|9
1610007560000|2021-01-07 08:19:20|2072|2071.7|2072.1|2071.8|2072.1|2071.8|2072|2071.7|2
1610007570000|2021-01-07 08:19:30|2072.5|2072.2|2072.2|2071.9|2072.5|2072.2|2072.2|2071.9|7
1610007580000|2021-01-07 08:19:40|2071.7|2071.4|2071.6|2071.3|2071.9|2071.6|2071.6|2071.3|7
1610007590000|2021-01-07 08:19:50|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|3
1610007600000|2021-01-07 08:20:00|2071.8|2071.5|2071.2|2070.9|2071.8|2071.5|2071|2070.7|9
1610007610000|2021-01-07 08:20:10|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2070.7|2070.4|15
1610007620000|2021-01-07 08:20:20|2071.1|2070.8|2071.2|2070.9|2071.2|2070.9|2071.1|2070.8|2
1610007630000|2021-01-07 08:20:30|2070.7|2070.4|2070.4|2070.1|2070.7|2070.4|2070.4|2070.1|2
1610007640000|2021-01-07 08:20:40|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070.5|2070.2|3
1610007650000|2021-01-07 08:20:50|2070.6|2070.3|2070.7|2070.4|2070.8|2070.5|2070.6|2070.3|14
1610007660000|2021-01-07 08:21:00|2070.6|2070.3|2070.7|2070.4|2070.7|2070.4|2070.4|2070.1|4
1610007670000|2021-01-07 08:21:10|2070.9|2070.6|2070.3|2070|2070.9|2070.6|2070.3|2070|18
1610007680000|2021-01-07 08:21:20|2070.5|2070.2|2070.4|2070.1|2070.6|2070.3|2070.4|2070.1|28
1610007690000|2021-01-07 08:21:30|2070.5|2070.2|2070.7|2070.4|2070.7|2070.4|2070.5|2070.2|12
1610007700000|2021-01-07 08:21:40|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|3
1610007720000|2021-01-07 08:22:00|2071.4|2071.1|2071.8|2071.5|2071.8|2071.5|2071.4|2071.1|3
1610007740000|2021-01-07 08:22:20|2072.2|2071.9|2072.7|2072.4|2072.7|2072.4|2072.2|2071.9|10
1610007750000|2021-01-07 08:22:30|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|5
1610007760000|2021-01-07 08:22:40|2073.1|2072.8|2072.4|2072.1|2073.1|2072.8|2072.4|2072.1|8
1610007770000|2021-01-07 08:22:50|2072.7|2072.4|2073.3|2073|2073.3|2073|2072.7|2072.4|5
1610007780000|2021-01-07 08:23:00|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|1
1610007800000|2021-01-07 08:23:20|2073.1|2072.8|2073.2|2072.9|2073.2|2072.9|2073.1|2072.8|2
1610007860000|2021-01-07 08:24:20|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2
1610007870000|2021-01-07 08:24:30|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|1
1610007880000|2021-01-07 08:24:40|2073.9|2073.6|2074.1|2073.8|2074.1|2073.8|2073.9|2073.6|4
1610007890000|2021-01-07 08:24:50|2073.9|2073.6|2073.6|2073.3|2073.9|2073.6|2073.6|2073.3|10
1610007900000|2021-01-07 08:25:00|2073.8|2073.5|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|3
1610007910000|2021-01-07 08:25:10|2073.5|2073.2|2073|2072.7|2073.5|2073.2|2073|2072.7|3
1610007930000|2021-01-07 08:25:30|2072.6|2072.3|2072.5|2072.2|2072.6|2072.3|2072.5|2072.2|7
1610007940000|2021-01-07 08:25:40|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|8
1610007950000|2021-01-07 08:25:50|2073.1|2072.8|2073|2072.7|2073.2|2072.9|2073|2072.7|4
1610007960000|2021-01-07 08:26:00|2072.9|2072.6|2072.9|2072.6|2073|2072.7|2072.9|2072.6|5
1610007970000|2021-01-07 08:26:10|2072.8|2072.5|2073.2|2072.9|2073.2|2072.9|2072.8|2072.5|6
1610007980000|2021-01-07 08:26:20|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2
1610007990000|2021-01-07 08:26:30|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|1
1610008010000|2021-01-07 08:26:50|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|4
1610008020000|2021-01-07 08:27:00|||||||||1
1610008030000|2021-01-07 08:27:10|2074.4|2074.1|2073.8|2073.5|2074.4|2074.1|2073.8|2073.5|10
1610008040000|2021-01-07 08:27:20|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|1
1610008050000|2021-01-07 08:27:30|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|5
1610008060000|2021-01-07 08:27:40|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2
1610008090000|2021-01-07 08:28:10|2074.6|2074.3|2074.7|2074.4|2074.7|2074.4|2074.6|2074.3|2
1610008110000|2021-01-07 08:28:30|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|1
1610008120000|2021-01-07 08:28:40|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|1
1610008140000|2021-01-07 08:29:00|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|3
1610008150000|2021-01-07 08:29:10|2074.6|2074.3|2074.6|2074.3|2074.7|2074.4|2074.2|2073.9|11
1610008160000|2021-01-07 08:29:20|2074.4|2074.1|2074.1|2073.8|2074.4|2074.1|2074.1|2073.8|4
1610008180000|2021-01-07 08:29:40|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|1
1610008190000|2021-01-07 08:29:50|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|2
1610008200000|2021-01-07 08:30:00|2073.3|2073|2073|2072.7|2073.3|2073|2073|2072.7|3
1610008210000|2021-01-07 08:30:10|2072.9|2072.6|2072.5|2072.2|2072.9|2072.6|2072.5|2072.2|8
1610008220000|2021-01-07 08:30:20|2072.4|2072.1|2070.6|2070.3|2072.4|2072.1|2070.6|2070.3|55
1610008230000|2021-01-07 08:30:30|2070.4|2070.1|2069.2|2068.9|2070.4|2070.1|2069|2068.7|38
1610008240000|2021-01-07 08:30:40|2069.1|2068.8|2070.2|2069.9|2070.3|2070|2069.1|2068.8|20
1610008250000|2021-01-07 08:30:50|2070.1|2069.8|2069.4|2069.1|2070.1|2069.8|2069.4|2069.1|14
1610008260000|2021-01-07 08:31:00|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1610008270000|2021-01-07 08:31:10|2069.3|2069|2068.6|2068.3|2069.3|2069|2068.6|2068.3|19
1610008280000|2021-01-07 08:31:20|2068.2|2067.9|2068.2|2067.9|2068.5|2068.2|2068.2|2067.9|21
1610008290000|2021-01-07 08:31:30|2067.5|2067.2|2067.4|2067.1|2067.6|2067.3|2067.3|2067|18
1610008300000|2021-01-07 08:31:40|2067.6|2067.3|2068|2067.7|2068.3|2068|2067.6|2067.3|12
1610008310000|2021-01-07 08:31:50|2067.9|2067.6|2066.8|2066.5|2067.9|2067.6|2066.4|2066.1|31
1610008320000|2021-01-07 08:32:00|2067|2066.7|2067.3|2067|2067.3|2067|2066.9|2066.6|9
1610008330000|2021-01-07 08:32:10|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|1
1610008340000|2021-01-07 08:32:20|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2
1610008350000|2021-01-07 08:32:30|2067.7|2067.4|2067.3|2067|2067.7|2067.4|2067.3|2067|6
1610008370000|2021-01-07 08:32:50|2066.5|2066.2|2066.1|2065.8|2066.5|2066.2|2066|2065.7|3
1610008380000|2021-01-07 08:33:00|2066.4|2066.1|2067.3|2067|2067.3|2067|2066.4|2066.1|7
1610008390000|2021-01-07 08:33:10|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|1
1610008410000|2021-01-07 08:33:30|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|1
1610008420000|2021-01-07 08:33:40|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|3
1610008430000|2021-01-07 08:33:50|2067|2066.7|2066.8|2066.5|2067|2066.7|2066.8|2066.5|3
1610008440000|2021-01-07 08:34:00|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|3
1610008450000|2021-01-07 08:34:10|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|2
1610008460000|2021-01-07 08:34:20|2066.8|2066.5|2067.4|2067.1|2067.4|2067.1|2066.8|2066.5|4
1610008470000|2021-01-07 08:34:30|2067.8|2067.5|2068|2067.7|2068.1|2067.8|2067.8|2067.5|5
1610008480000|2021-01-07 08:34:40|2067.7|2067.4|2068.6|2068.3|2068.6|2068.3|2067.7|2067.4|14
1610008490000|2021-01-07 08:34:50|2068.1|2067.8|2068.2|2067.9|2068.2|2067.9|2068.1|2067.8|2
1610008500000|2021-01-07 08:35:00|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1610008510000|2021-01-07 08:35:10|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|2
1610008530000|2021-01-07 08:35:30|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|4
1610008550000|2021-01-07 08:35:50|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|7
1610008560000|2021-01-07 08:36:00|2068.5|2068.2|2069|2068.7|2069|2068.7|2068.5|2068.2|2
1610008570000|2021-01-07 08:36:10|2069.2|2068.9|2069.5|2069.2|2069.7|2069.4|2069.2|2068.9|7
1610008590000|2021-01-07 08:36:30|2069.1|2068.8|2069.1|2068.8|2069.4|2069.1|2069.1|2068.8|3
1610008600000|2021-01-07 08:36:40|2069.2|2068.9|2069.4|2069.1|2069.4|2069.1|2069.2|2068.9|5
1610008610000|2021-01-07 08:36:50|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|1
1610008620000|2021-01-07 08:37:00|2068.9|2068.6|2068.8|2068.5|2069|2068.7|2068.8|2068.5|3
1610008630000|2021-01-07 08:37:10|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|4
1610008640000|2021-01-07 08:37:20|2068.6|2068.3|2068.9|2068.6|2068.9|2068.6|2068.6|2068.3|2
1610008650000|2021-01-07 08:37:30|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1610008660000|2021-01-07 08:37:40|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610008670000|2021-01-07 08:37:50|2069|2068.7|2069.1|2068.8|2069.1|2068.8|2069|2068.7|2
1610008680000|2021-01-07 08:38:00|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|1
1610008690000|2021-01-07 08:38:10|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|1
1610008700000|2021-01-07 08:38:20|2069.3|2069|2069.4|2069.1|2069.4|2069.1|2069.3|2069|5
1610008710000|2021-01-07 08:38:30|2069.2|2068.9|2069.4|2069.1|2069.4|2069.1|2069.2|2068.9|2
1610008720000|2021-01-07 08:38:40|2069.5|2069.2|2068.7|2068.4|2069.5|2069.2|2068.7|2068.4|14
1610008730000|2021-01-07 08:38:50|2068.2|2067.9|2067.3|2067|2068.2|2067.9|2067.1|2066.8|3
1610008740000|2021-01-07 08:39:00|2067.4|2067.1|2067.2|2066.9|2067.6|2067.3|2067.1|2066.8|35
1610008750000|2021-01-07 08:39:10|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2
1610008780000|2021-01-07 08:39:40|2069.1|2068.8|2068.9|2068.6|2069.1|2068.8|2068.9|2068.6|3
1610008790000|2021-01-07 08:39:50|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2
1610008800000|2021-01-07 08:40:00|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610008810000|2021-01-07 08:40:10|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610008820000|2021-01-07 08:40:20|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|1
1610008830000|2021-01-07 08:40:30|2068|2067.7|2068.1|2067.8|2068.1|2067.8|2068|2067.7|2
1610008850000|2021-01-07 08:40:50|2068.3|2068|2068.1|2067.8|2068.3|2068|2068.1|2067.8|2
1610008860000|2021-01-07 08:41:00|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|3
1610008870000|2021-01-07 08:41:10|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|1
1610008880000|2021-01-07 08:41:20|2067.7|2067.4|2067.9|2067.6|2067.9|2067.6|2067.7|2067.4|2
1610008900000|2021-01-07 08:41:40|||||||||1
1610008920000|2021-01-07 08:42:00|2068.2|2067.9|2068.5|2068.2|2068.5|2068.2|2068.2|2067.9|2
1610008940000|2021-01-07 08:42:20|2068.2|2067.9|2068|2067.7|2068.2|2067.9|2068|2067.7|2
1610008950000|2021-01-07 08:42:30|2068.2|2067.9|2068.5|2068.2|2068.5|2068.2|2068.2|2067.9|2
1610008960000|2021-01-07 08:42:40|||||||||1
1610008970000|2021-01-07 08:42:50|||||||||1
1610009010000|2021-01-07 08:43:30|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|1
1610009020000|2021-01-07 08:43:40|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|1
1610009050000|2021-01-07 08:44:10|2069.6|2069.3|2070.2|2069.9|2070.2|2069.9|2069.6|2069.3|23
1610009070000|2021-01-07 08:44:30|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|2
1610009080000|2021-01-07 08:44:40|2070|2069.7|2070.1|2069.8|2070.4|2070.1|2069.7|2069.4|23
1610009090000|2021-01-07 08:44:50|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|5
1610009100000|2021-01-07 08:45:00|2070|2069.7|2069.7|2069.4|2070|2069.7|2069.7|2069.4|2
1610009110000|2021-01-07 08:45:10|2069.6|2069.3|2069.6|2069.3|2069.8|2069.5|2069.6|2069.3|3
1610009120000|2021-01-07 08:45:20|2070|2069.7|2070.6|2070.3|2070.6|2070.3|2070|2069.7|7
1610009130000|2021-01-07 08:45:30|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1610009140000|2021-01-07 08:45:40|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|1
1610009160000|2021-01-07 08:46:00|2070.2|2069.9|2070.4|2070.1|2070.4|2070.1|2070.2|2069.9|5
1610009170000|2021-01-07 08:46:10|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2
1610009180000|2021-01-07 08:46:20|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|1
1610009190000|2021-01-07 08:46:30|||||||||2
1610009210000|2021-01-07 08:46:50|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|2
1610009230000|2021-01-07 08:47:10|2069.6|2069.3|2069.7|2069.4|2069.7|2069.4|2069.6|2069.3|3
1610009260000|2021-01-07 08:47:40|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|1
1610009270000|2021-01-07 08:47:50|2070|2069.7|2069.3|2069|2070.1|2069.8|2069.3|2069|6
1610009280000|2021-01-07 08:48:00|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1610009300000|2021-01-07 08:48:20|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|2
1610009310000|2021-01-07 08:48:30|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|1
1610009320000|2021-01-07 08:48:40|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2
1610009330000|2021-01-07 08:48:50|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|1
1610009340000|2021-01-07 08:49:00|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.2|2068.9|2
1610009370000|2021-01-07 08:49:30|2069|2068.7|2069.3|2069|2069.3|2069|2069|2068.7|5
1610009390000|2021-01-07 08:49:50|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1610009400000|2021-01-07 08:50:00|2068.3|2068|2068.8|2068.5|2068.8|2068.5|2068.2|2067.9|4
1610009410000|2021-01-07 08:50:10|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1610009420000|2021-01-07 08:50:20|2067.5|2067.2|2066.5|2066.2|2067.5|2067.2|2066.5|2066.2|6
1610009430000|2021-01-07 08:50:30|2066.8|2066.5|2066.3|2066|2066.8|2066.5|2066.3|2066|4
1610009440000|2021-01-07 08:50:40|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2
1610009450000|2021-01-07 08:50:50|2067.6|2067.3|2067.8|2067.5|2067.8|2067.5|2067.6|2067.3|4
1610009460000|2021-01-07 08:51:00|2067.4|2067.1|2066.8|2066.5|2067.4|2067.1|2066.8|2066.5|12
1610009470000|2021-01-07 08:51:10|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2
1610009480000|2021-01-07 08:51:20|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2
1610009500000|2021-01-07 08:51:40|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1610009520000|2021-01-07 08:52:00|2067.5|2067.2|2067|2066.7|2067.5|2067.2|2067|2066.7|2
1610009550000|2021-01-07 08:52:30|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|3
1610009560000|2021-01-07 08:52:40|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|1
1610009580000|2021-01-07 08:53:00|2066.2|2065.9|2066.3|2066|2066.3|2066|2066.2|2065.9|4
1610009590000|2021-01-07 08:53:10|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|3
1610009610000|2021-01-07 08:53:30|||||||||1
1610009620000|2021-01-07 08:53:40|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2067|2066.7|5
1610009630000|2021-01-07 08:53:50|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1610009640000|2021-01-07 08:54:00|2067.5|2067.2|2067.9|2067.6|2067.9|2067.6|2067.5|2067.2|6
1610009660000|2021-01-07 08:54:20|2068.5|2068.2|2068.5|2068.2|2069.2|2068.9|2068.5|2068.2|11
1610009670000|2021-01-07 08:54:30|2069.2|2068.9|2069.1|2068.8|2069.2|2068.9|2069|2068.7|5
1610009680000|2021-01-07 08:54:40|2068.8|2068.5|2069.1|2068.8|2069.1|2068.8|2068.8|2068.5|2
1610009710000|2021-01-07 08:55:10|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|3
1610009730000|2021-01-07 08:55:30|2069|2068.7|2068.8|2068.5|2069|2068.7|2068.8|2068.5|7
1610009740000|2021-01-07 08:55:40|2068.6|2068.3|2068.1|2067.8|2068.6|2068.3|2068.1|2067.8|3
1610009750000|2021-01-07 08:55:50|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|4
1610009780000|2021-01-07 08:56:20|2068.7|2068.4|2069.3|2069|2069.3|2069|2068.7|2068.4|7
1610009790000|2021-01-07 08:56:30|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1610009800000|2021-01-07 08:56:40|2068.1|2067.8|2068.3|2068|2068.3|2068|2068.1|2067.8|3
1610009810000|2021-01-07 08:56:50|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|1
1610009820000|2021-01-07 08:57:00|2068.1|2067.8|2067.3|2067|2068.2|2067.9|2067.3|2067|5
1610009830000|2021-01-07 08:57:10|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1610009840000|2021-01-07 08:57:20|||||||||1
1610009860000|2021-01-07 08:57:40|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|1
1610009870000|2021-01-07 08:57:50|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610009880000|2021-01-07 08:58:00|2068.3|2068|2068.2|2067.9|2068.3|2068|2068.2|2067.9|3
1610009960000|2021-01-07 08:59:20|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1610009970000|2021-01-07 08:59:30|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610010010000|2021-01-07 09:00:10|2068.4|2068.1|2068.9|2068.6|2068.9|2068.6|2068.4|2068.1|5
1610010030000|2021-01-07 09:00:30|2068.7|2068.4|2069|2068.7|2069|2068.7|2068.6|2068.3|14
1610010040000|2021-01-07 09:00:40|2068.5|2068.2|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|5
1610010050000|2021-01-07 09:00:50|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610010060000|2021-01-07 09:01:00|2068.2|2067.9|2067.7|2067.4|2068.2|2067.9|2067.7|2067.4|5
1610010080000|2021-01-07 09:01:20|2067|2066.7|2066.8|2066.5|2067|2066.7|2066.8|2066.5|2
1610010090000|2021-01-07 09:01:30|2067|2066.7|2066.8|2066.5|2067|2066.7|2066.8|2066.5|2
1610010120000|2021-01-07 09:02:00|2066.7|2066.4|2065.8|2065.5|2066.7|2066.4|2065.8|2065.5|3
1610010130000|2021-01-07 09:02:10|2065.2|2064.9|2065.6|2065.3|2065.6|2065.3|2065.2|2064.9|11
1610010140000|2021-01-07 09:02:20|2066.2|2065.9|2065.7|2065.4|2066.2|2065.9|2065.7|2065.4|14
1610010150000|2021-01-07 09:02:30|||||||||2
1610010160000|2021-01-07 09:02:40|2066.2|2065.9|2066|2065.7|2066.2|2065.9|2065.9|2065.6|7
1610010170000|2021-01-07 09:02:50|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|10
1610010180000|2021-01-07 09:03:00|2066.4|2066.1|2065.8|2065.5|2066.4|2066.1|2065.4|2065.1|10
1610010190000|2021-01-07 09:03:10|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|3
1610010200000|2021-01-07 09:03:20|2065.3|2065|2065.7|2065.4|2065.7|2065.4|2065.3|2065|11
1610010210000|2021-01-07 09:03:30|2066.4|2066.1|2066.4|2066.1|2066.6|2066.3|2066.4|2066.1|3
1610010230000|2021-01-07 09:03:50|2067|2066.7|2066.7|2066.4|2067|2066.7|2066.7|2066.4|2
1610010240000|2021-01-07 09:04:00|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|3
1610010250000|2021-01-07 09:04:10|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|1
1610010270000|2021-01-07 09:04:30|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|3
1610010280000|2021-01-07 09:04:40|2067.2|2066.9|2066.6|2066.3|2067.2|2066.9|2066.6|2066.3|3
1610010290000|2021-01-07 09:04:50|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|1
1610010300000|2021-01-07 09:05:00|2067.2|2066.9|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|3
1610010320000|2021-01-07 09:05:20|2067.8|2067.5|2067.7|2067.4|2067.8|2067.5|2067.7|2067.4|4
1610010340000|2021-01-07 09:05:40|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|3
1610010350000|2021-01-07 09:05:50|||||||||1
1610010360000|2021-01-07 09:06:00|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|3
1610010370000|2021-01-07 09:06:10|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1610010380000|2021-01-07 09:06:20|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|3
1610010390000|2021-01-07 09:06:30|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2
1610010400000|2021-01-07 09:06:40|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|5
1610010410000|2021-01-07 09:06:50|2068.7|2068.4|2068.8|2068.5|2069.1|2068.8|2068.7|2068.4|6
1610010420000|2021-01-07 09:07:00|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|2
1610010440000|2021-01-07 09:07:20|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|1
1610010450000|2021-01-07 09:07:30|2068.7|2068.4|2069|2068.7|2069|2068.7|2068.7|2068.4|16
1610010460000|2021-01-07 09:07:40|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|3
1610010470000|2021-01-07 09:07:50|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|1
1610010480000|2021-01-07 09:08:00|2068.9|2068.6|2069|2068.7|2069.1|2068.8|2068.9|2068.6|5
1610010490000|2021-01-07 09:08:10|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|7
1610010500000|2021-01-07 09:08:20|2069.3|2069|2069.3|2069|2069.3|2069|2069.2|2068.9|4
1610010510000|2021-01-07 09:08:30|2069.4|2069.1|2069.8|2069.5|2069.8|2069.5|2069.4|2069.1|3
1610010520000|2021-01-07 09:08:40|2070.1|2069.8|2069.8|2069.5|2070.3|2070|2069.8|2069.5|23
1610010530000|2021-01-07 09:08:50|2069.9|2069.6|2069.8|2069.5|2069.9|2069.6|2069.8|2069.5|4
1610010540000|2021-01-07 09:09:00|2069.9|2069.6|2070.1|2069.8|2070.1|2069.8|2069.9|2069.6|9
1610010550000|2021-01-07 09:09:10|2069.9|2069.6|2070|2069.7|2070|2069.7|2069.9|2069.6|3
1610010560000|2021-01-07 09:09:20|2069.8|2069.5|2069.9|2069.6|2070.3|2070|2069.8|2069.5|14
1610010570000|2021-01-07 09:09:30|2069.2|2068.9|2069.2|2068.9|2069.3|2069|2069.2|2068.9|3
1610010580000|2021-01-07 09:09:40|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2
1610010600000|2021-01-07 09:10:00|2069.7|2069.4|2070|2069.7|2070|2069.7|2069.6|2069.3|5
1610010610000|2021-01-07 09:10:10|2069.8|2069.5|2070|2069.7|2070|2069.7|2069.8|2069.5|2
1610010620000|2021-01-07 09:10:20|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|1
1610010630000|2021-01-07 09:10:30|2070.2|2069.9|2070.1|2069.8|2070.3|2070|2070.1|2069.8|9
1610010640000|2021-01-07 09:10:40|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2
1610010650000|2021-01-07 09:10:50|2069.8|2069.5|2069.5|2069.2|2069.8|2069.5|2069.5|2069.2|6
1610010660000|2021-01-07 09:11:00|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|4
1610010670000|2021-01-07 09:11:10|2069.5|2069.2|2069.6|2069.3|2069.7|2069.4|2069.5|2069.2|7
1610010680000|2021-01-07 09:11:20|2069.5|2069.2|2069.6|2069.3|2069.6|2069.3|2069.5|2069.2|2
1610010690000|2021-01-07 09:11:30|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.9|2069.6|4
1610010700000|2021-01-07 09:11:40|2069.7|2069.4|2069.5|2069.2|2069.7|2069.4|2069.5|2069.2|5
1610010710000|2021-01-07 09:11:50|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1610010720000|2021-01-07 09:12:00|2069|2068.7|2068.6|2068.3|2069|2068.7|2068.4|2068.1|4
1610010730000|2021-01-07 09:12:10|2068|2067.7|2068.3|2068|2068.3|2068|2068|2067.7|8
1610010740000|2021-01-07 09:12:20|2068.1|2067.8|2068.2|2067.9|2068.4|2068.1|2068|2067.7|13
1610010750000|2021-01-07 09:12:30|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610010760000|2021-01-07 09:12:40|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2
1610010770000|2021-01-07 09:12:50|2068.7|2068.4|2068.5|2068.2|2068.7|2068.4|2068.5|2068.2|3
1610010780000|2021-01-07 09:13:00|2068.7|2068.4|2068.5|2068.2|2068.7|2068.4|2068.5|2068.2|4
1610010790000|2021-01-07 09:13:10|2068.4|2068.1|2067.8|2067.5|2068.4|2068.1|2067.8|2067.5|4
1610010800000|2021-01-07 09:13:20|2067.6|2067.3|2067.9|2067.6|2067.9|2067.6|2067.6|2067.3|15
1610010810000|2021-01-07 09:13:30|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068|2067.7|7
1610010820000|2021-01-07 09:13:40|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|3
1610010830000|2021-01-07 09:13:50|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|11
1610010840000|2021-01-07 09:14:00|2068|2067.7|2068.1|2067.8|2068.1|2067.8|2067.9|2067.6|5
1610010850000|2021-01-07 09:14:10|2067.9|2067.6|2068|2067.7|2068.1|2067.8|2067.6|2067.3|27
1610010860000|2021-01-07 09:14:20|2068.2|2067.9|2068.6|2068.3|2068.6|2068.3|2068.2|2067.9|3
1610010870000|2021-01-07 09:14:30|2068.9|2068.6|2069.2|2068.9|2069.2|2068.9|2068.9|2068.6|5
1610010880000|2021-01-07 09:14:40|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069|2068.7|14
1610010890000|2021-01-07 09:14:50|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.5|2068.2|9
1610010900000|2021-01-07 09:15:00|2068.6|2068.3|2068.7|2068.4|2068.8|2068.5|2067.9|2067.6|13
1610010910000|2021-01-07 09:15:10|2067.5|2067.2|2067.9|2067.6|2067.9|2067.6|2067.5|2067.2|4
1610010920000|2021-01-07 09:15:20|2068.2|2067.9|2068.1|2067.8|2068.2|2067.9|2068.1|2067.8|2
1610010930000|2021-01-07 09:15:30|||||||||2
1610010940000|2021-01-07 09:15:40|2068|2067.7|2067.8|2067.5|2068.1|2067.8|2067.8|2067.5|12
1610010950000|2021-01-07 09:15:50|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|3
1610010960000|2021-01-07 09:16:00|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1610010970000|2021-01-07 09:16:10|||||||||1
1610010980000|2021-01-07 09:16:20|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2
1610010990000|2021-01-07 09:16:30|2068.3|2068|2068.4|2068.1|2068.4|2068.1|2068.3|2068|2
1610011010000|2021-01-07 09:16:50|2068.5|2068.2|2068.3|2068|2068.5|2068.2|2068.3|2068|2
1610011020000|2021-01-07 09:17:00|||||||||2
1610011030000|2021-01-07 09:17:10|2067.9|2067.6|2068|2067.7|2068|2067.7|2067.6|2067.3|5
1610011040000|2021-01-07 09:17:20|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|3
1610011050000|2021-01-07 09:17:30|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|2
1610011060000|2021-01-07 09:17:40|2067.1|2066.8|2066.5|2066.2|2067.1|2066.8|2066.5|2066.2|6
1610011070000|2021-01-07 09:17:50|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.1|2065.8|7
1610011080000|2021-01-07 09:18:00|2066.5|2066.2|2067.4|2067.1|2067.4|2067.1|2066.5|2066.2|5
1610011090000|2021-01-07 09:18:10|2067.3|2067|2067.6|2067.3|2067.6|2067.3|2067.3|2067|7
1610011100000|2021-01-07 09:18:20|2067.8|2067.5|2067.7|2067.4|2068.1|2067.8|2067.5|2067.2|21
1610011110000|2021-01-07 09:18:30|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|4
1610011120000|2021-01-07 09:18:40|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1610011130000|2021-01-07 09:18:50|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|1
1610011140000|2021-01-07 09:19:00|2067.2|2066.9|2067.3|2067|2067.3|2067|2067.2|2066.9|2
1610011150000|2021-01-07 09:19:10|||||||||2
1610011170000|2021-01-07 09:19:30|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067|2066.7|5
1610011180000|2021-01-07 09:19:40|2067.3|2067|2067.8|2067.5|2067.8|2067.5|2067.3|2067|4
1610011190000|2021-01-07 09:19:50|2067.6|2067.3|2067.8|2067.5|2067.9|2067.6|2067.6|2067.3|5
1610011200000|2021-01-07 09:20:00|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|3
1610011210000|2021-01-07 09:20:10|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|4
1610011220000|2021-01-07 09:20:20|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|3
1610011240000|2021-01-07 09:20:40|2067.8|2067.5|2067.9|2067.6|2067.9|2067.6|2067.8|2067.5|3
1610011270000|2021-01-07 09:21:10|2067.8|2067.5|2067.1|2066.8|2067.9|2067.6|2067.1|2066.8|4
1610011280000|2021-01-07 09:21:20|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1610011290000|2021-01-07 09:21:30|||||||||2
1610011320000|2021-01-07 09:22:00|2067.4|2067.1|2067.1|2066.8|2067.4|2067.1|2067.1|2066.8|3
1610011330000|2021-01-07 09:22:10|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|5
1610011340000|2021-01-07 09:22:20|2067.2|2066.9|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|3
1610011360000|2021-01-07 09:22:40|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|3
1610011370000|2021-01-07 09:22:50|2067.3|2067|2067.2|2066.9|2067.3|2067|2067.2|2066.9|2
1610011380000|2021-01-07 09:23:00|2067.3|2067|2067.1|2066.8|2067.3|2067|2067.1|2066.8|3
1610011400000|2021-01-07 09:23:20|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|3
1610011410000|2021-01-07 09:23:30|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|5
1610011420000|2021-01-07 09:23:40|2067.2|2066.9|2067.6|2067.3|2067.6|2067.3|2067.2|2066.9|4
1610011430000|2021-01-07 09:23:50|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.3|2067|2
1610011440000|2021-01-07 09:24:00|2067.1|2066.8|2068.1|2067.8|2068.3|2068|2067.1|2066.8|15
1610011450000|2021-01-07 09:24:10|2067.9|2067.6|2067.8|2067.5|2067.9|2067.6|2067.7|2067.4|8
1610011460000|2021-01-07 09:24:20|||||||||1
1610011470000|2021-01-07 09:24:30|2067.9|2067.6|2067.7|2067.4|2067.9|2067.6|2067.7|2067.4|3
1610011480000|2021-01-07 09:24:40|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1610011500000|2021-01-07 09:25:00|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1610011510000|2021-01-07 09:25:10|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2
1610011520000|2021-01-07 09:25:20|2067|2066.7|2067.3|2067|2067.3|2067|2067|2066.7|10
1610011530000|2021-01-07 09:25:30|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1610011540000|2021-01-07 09:25:40|2067.8|2067.5|2068.1|2067.8|2068.1|2067.8|2067.8|2067.5|4
1610011550000|2021-01-07 09:25:50|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|3
1610011580000|2021-01-07 09:26:20|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2
1610011590000|2021-01-07 09:26:30|2068|2067.7|2068.2|2067.9|2068.2|2067.9|2068|2067.7|4
1610011600000|2021-01-07 09:26:40|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2068|2067.7|2
1610011630000|2021-01-07 09:27:10|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1610011640000|2021-01-07 09:27:20|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|2
1610011660000|2021-01-07 09:27:40|2067.7|2067.4|2068|2067.7|2068|2067.7|2067.7|2067.4|4
1610011670000|2021-01-07 09:27:50|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1610011720000|2021-01-07 09:28:40|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|3
1610011730000|2021-01-07 09:28:50|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|3
1610011740000|2021-01-07 09:29:00|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2
1610011770000|2021-01-07 09:29:30|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|6
1610011780000|2021-01-07 09:29:40|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1610011790000|2021-01-07 09:29:50|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1610011800000|2021-01-07 09:30:00|2068.2|2067.9|2068.3|2068|2068.3|2068|2068.1|2067.8|11
1610011810000|2021-01-07 09:30:10|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2
1610011820000|2021-01-07 09:30:20|2068|2067.7|2067.7|2067.4|2068|2067.7|2067.7|2067.4|5
1610011830000|2021-01-07 09:30:30|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1610011840000|2021-01-07 09:30:40|||||||||1
1610011870000|2021-01-07 09:31:10|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|1
1610011880000|2021-01-07 09:31:20|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|1
1610011890000|2021-01-07 09:31:30|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2
1610011910000|2021-01-07 09:31:50|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2
1610011920000|2021-01-07 09:32:00|2066.7|2066.4|2066.1|2065.8|2066.7|2066.4|2066.1|2065.8|10
1610011930000|2021-01-07 09:32:10|2065.9|2065.6|2065.4|2065.1|2065.9|2065.6|2065.4|2065.1|7
1610011940000|2021-01-07 09:32:20|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.6|2064.3|21
1610011950000|2021-01-07 09:32:30|2064.8|2064.5|2064.5|2064.2|2064.8|2064.5|2064.3|2064|10
1610011960000|2021-01-07 09:32:40|2064.4|2064.1|2065.1|2064.8|2065.3|2065|2064.4|2064.1|7
1610011970000|2021-01-07 09:32:50|2064.2|2063.9|2064.9|2064.6|2064.9|2064.6|2064.2|2063.9|57
1610011980000|2021-01-07 09:33:00|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2064.8|2064.5|4
1610011990000|2021-01-07 09:33:10|2065.2|2064.9|2065.7|2065.4|2065.7|2065.4|2065.1|2064.8|10
1610012000000|2021-01-07 09:33:20|2065.2|2064.9|2064.9|2064.6|2065.2|2064.9|2064.9|2064.6|5
1610012010000|2021-01-07 09:33:30|2064.8|2064.5|2064.7|2064.4|2064.8|2064.5|2064.7|2064.4|7
1610012020000|2021-01-07 09:33:40|2064.5|2064.2|2065.1|2064.8|2065.1|2064.8|2064.5|2064.2|6
1610012030000|2021-01-07 09:33:50|2065|2064.7|2065.2|2064.9|2065.2|2064.9|2064.9|2064.6|21
1610012040000|2021-01-07 09:34:00|2065|2064.7|2065.2|2064.9|2065.2|2064.9|2065|2064.7|4
1610012050000|2021-01-07 09:34:10|2065.3|2065|2065|2064.7|2065.3|2065|2065|2064.7|4
1610012060000|2021-01-07 09:34:20|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2
1610012070000|2021-01-07 09:34:30|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|1
1610012080000|2021-01-07 09:34:40|2065.7|2065.4|2065.6|2065.3|2065.7|2065.4|2065.6|2065.3|2
1610012090000|2021-01-07 09:34:50|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|1
1610012100000|2021-01-07 09:35:00|2065.7|2065.4|2066|2065.7|2066|2065.7|2065.7|2065.4|6
1610012120000|2021-01-07 09:35:20|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|1
1610012130000|2021-01-07 09:35:30|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|3
1610012140000|2021-01-07 09:35:40|2065.5|2065.2|2065.2|2064.9|2065.5|2065.2|2065.2|2064.9|2
1610012150000|2021-01-07 09:35:50|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|2
1610012160000|2021-01-07 09:36:00|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2
1610012170000|2021-01-07 09:36:10|2065.2|2064.9|2064.8|2064.5|2065.2|2064.9|2064.8|2064.5|11
1610012180000|2021-01-07 09:36:20|2065.1|2064.8|2064.4|2064.1|2065.1|2064.8|2064.3|2064|16
1610012190000|2021-01-07 09:36:30|2064.5|2064.2|2064.6|2064.3|2064.6|2064.3|2064.5|2064.2|4
1610012200000|2021-01-07 09:36:40|2064.4|2064.1|2063.8|2063.5|2064.4|2064.1|2063.5|2063.2|52
1610012210000|2021-01-07 09:36:50|2063.7|2063.4|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|11
1610012220000|2021-01-07 09:37:00|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|5
1610012230000|2021-01-07 09:37:10|2064|2063.7|2063.8|2063.5|2064|2063.7|2063.7|2063.4|8
1610012240000|2021-01-07 09:37:20|2063.6|2063.3|2062.9|2062.6|2063.6|2063.3|2062.9|2062.6|3
1610012250000|2021-01-07 09:37:30|2062.5|2062.2|2062.7|2062.4|2062.7|2062.4|2062.4|2062.1|17
1610012260000|2021-01-07 09:37:40|2062.9|2062.6|2061.7|2061.4|2062.9|2062.6|2061.7|2061.4|58
1610012270000|2021-01-07 09:37:50|2062|2061.7|2061.6|2061.3|2062|2061.7|2061.6|2061.3|27
1610012280000|2021-01-07 09:38:00|2061.8|2061.5|2062.1|2061.8|2062.1|2061.8|2061|2060.7|47
1610012290000|2021-01-07 09:38:10|2062.3|2062|2062.1|2061.8|2062.3|2062|2062.1|2061.8|4
1610012300000|2021-01-07 09:38:20|2062.5|2062.2|2062.9|2062.6|2062.9|2062.6|2062.5|2062.2|3
1610012310000|2021-01-07 09:38:30|2063.3|2063|2063.2|2062.9|2063.3|2063|2063|2062.7|19
1610012320000|2021-01-07 09:38:40|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|7
1610012330000|2021-01-07 09:38:50|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|1
1610012340000|2021-01-07 09:39:00|2063.7|2063.4|2064.2|2063.9|2064.2|2063.9|2063.7|2063.4|6
1610012350000|2021-01-07 09:39:10|2064.4|2064.1|2064.2|2063.9|2064.4|2064.1|2064.2|2063.9|5
1610012360000|2021-01-07 09:39:20|2063.7|2063.4|2063.6|2063.3|2063.9|2063.6|2063.6|2063.3|5
1610012370000|2021-01-07 09:39:30|2063.5|2063.2|2063|2062.7|2063.5|2063.2|2062.9|2062.6|20
1610012380000|2021-01-07 09:39:40|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|1
1610012390000|2021-01-07 09:39:50|2063|2062.7|2062.6|2062.3|2063|2062.7|2062.6|2062.3|2
1610012400000|2021-01-07 09:40:00|2062.1|2061.8|2062.6|2062.3|2062.6|2062.3|2061.9|2061.6|15
1610012410000|2021-01-07 09:40:10|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|1
1610012420000|2021-01-07 09:40:20|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|9
1610012430000|2021-01-07 09:40:30|2062|2061.7|2062|2061.7|2062|2061.7|2062|2061.7|4
1610012440000|2021-01-07 09:40:40|2061.7|2061.4|2061.3|2061|2061.7|2061.4|2061.3|2061|13
1610012450000|2021-01-07 09:40:50|2061.1|2060.8|2061.4|2061.1|2061.4|2061.1|2061|2060.7|63
1610012460000|2021-01-07 09:41:00|2061.3|2061|2061.6|2061.3|2061.6|2061.3|2061.3|2061|9
1610012470000|2021-01-07 09:41:10|2061.9|2061.6|2062.3|2062|2062.3|2062|2061.9|2061.6|22
1610012480000|2021-01-07 09:41:20|2062.5|2062.2|2062.8|2062.5|2062.8|2062.5|2062.5|2062.2|4
1610012490000|2021-01-07 09:41:30|2063|2062.7|2061.9|2061.6|2063.2|2062.9|2061.9|2061.6|76
1610012500000|2021-01-07 09:41:40|2062|2061.7|2062.4|2062.1|2062.4|2062.1|2062|2061.7|29
1610012510000|2021-01-07 09:41:50|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|5
1610012520000|2021-01-07 09:42:00|2062.7|2062.4|2062.7|2062.4|2063|2062.7|2062.7|2062.4|16
1610012530000|2021-01-07 09:42:10|2062.6|2062.3|2062.7|2062.4|2062.8|2062.5|2062.6|2062.3|15
1610012540000|2021-01-07 09:42:20|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|4
1610012550000|2021-01-07 09:42:30|2062.9|2062.6|2063|2062.7|2063|2062.7|2062.9|2062.6|4
1610012560000|2021-01-07 09:42:40|2062.8|2062.5|2062.7|2062.4|2062.9|2062.6|2062.7|2062.4|5
1610012570000|2021-01-07 09:42:50|2062.9|2062.6|2063.2|2062.9|2063.2|2062.9|2062.7|2062.4|21
1610012580000|2021-01-07 09:43:00|2063.3|2063|2063.6|2063.3|2063.7|2063.4|2063.3|2063|17
1610012590000|2021-01-07 09:43:10|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|3
1610012600000|2021-01-07 09:43:20|2063.7|2063.4|2063.8|2063.5|2064|2063.7|2063.7|2063.4|11
1610012610000|2021-01-07 09:43:30|2064.3|2064|2064|2063.7|2064.3|2064|2064|2063.7|13
1610012620000|2021-01-07 09:43:40|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|8
1610012630000|2021-01-07 09:43:50|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2063.8|2063.5|9
1610012640000|2021-01-07 09:44:00|2064.4|2064.1|2064.5|2064.2|2064.7|2064.4|2064.3|2064|46
1610012650000|2021-01-07 09:44:10|2064.7|2064.4|2064.8|2064.5|2064.8|2064.5|2064.7|2064.4|9
1610012660000|2021-01-07 09:44:20|2065.1|2064.8|2064.8|2064.5|2065.3|2065|2064.8|2064.5|12
1610012670000|2021-01-07 09:44:30|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|3
1610012680000|2021-01-07 09:44:40|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.7|2064.4|8
1610012690000|2021-01-07 09:44:50|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2
1610012700000|2021-01-07 09:45:00|2065.2|2064.9|2065.3|2065|2065.3|2065|2065.2|2064.9|3
1610012710000|2021-01-07 09:45:10|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|6
1610012720000|2021-01-07 09:45:20|2064.9|2064.6|2064.7|2064.4|2065.1|2064.8|2064.7|2064.4|26
1610012730000|2021-01-07 09:45:30|2064.6|2064.3|2064.4|2064.1|2064.6|2064.3|2064.4|2064.1|2
1610012740000|2021-01-07 09:45:40|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|1
1610012750000|2021-01-07 09:45:50|2063.6|2063.3|2063.2|2062.9|2063.6|2063.3|2063.2|2062.9|4
1610012760000|2021-01-07 09:46:00|2062.9|2062.6|2063.2|2062.9|2063.4|2063.1|2062.9|2062.6|13
1610012770000|2021-01-07 09:46:10|2063|2062.7|2063|2062.7|2063|2062.7|2063|2062.7|1
1610012780000|2021-01-07 09:46:20|2063.2|2062.9|2063.1|2062.8|2063.4|2063.1|2063.1|2062.8|6
1610012790000|2021-01-07 09:46:30|2063|2062.7|2063.4|2063.1|2063.5|2063.2|2062.8|2062.5|34
1610012800000|2021-01-07 09:46:40|2063.7|2063.4|2063.9|2063.6|2063.9|2063.6|2063.7|2063.4|4
1610012810000|2021-01-07 09:46:50|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|2
1610012850000|2021-01-07 09:47:30|2063.1|2062.8|2062.9|2062.6|2063.1|2062.8|2062.7|2062.4|8
1610012860000|2021-01-07 09:47:40|2062.7|2062.4|2063|2062.7|2063|2062.7|2062.7|2062.4|6
1610012870000|2021-01-07 09:47:50|2063.2|2062.9|2063.4|2063.1|2063.4|2063.1|2063|2062.7|27
1610012880000|2021-01-07 09:48:00|2063.5|2063.2|2063|2062.7|2063.5|2063.2|2063|2062.7|6
1610012890000|2021-01-07 09:48:10|2062.7|2062.4|2063.1|2062.8|2063.1|2062.8|2062.7|2062.4|12
1610012900000|2021-01-07 09:48:20|2062.7|2062.4|2062.6|2062.3|2062.7|2062.4|2062.6|2062.3|5
1610012910000|2021-01-07 09:48:30|||||||||2
1610012920000|2021-01-07 09:48:40|2062.7|2062.4|2062.9|2062.6|2062.9|2062.6|2062.5|2062.2|17
1610012930000|2021-01-07 09:48:50|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|1
1610012940000|2021-01-07 09:49:00|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|10
1610012950000|2021-01-07 09:49:10|||||||||1
1610012970000|2021-01-07 09:49:30|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2
1610012980000|2021-01-07 09:49:40|||||||||4
1610012990000|2021-01-07 09:49:50|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.9|2063.6|2
1610013000000|2021-01-07 09:50:00|2064.3|2064|2064.5|2064.2|2064.5|2064.2|2064.3|2064|2
1610013010000|2021-01-07 09:50:10|2064.4|2064.1|2064.2|2063.9|2064.4|2064.1|2064.2|2063.9|3
1610013020000|2021-01-07 09:50:20|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|15
1610013030000|2021-01-07 09:50:30|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|1
1610013040000|2021-01-07 09:50:40|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2
1610013050000|2021-01-07 09:50:50|2064.3|2064|2064.9|2064.6|2064.9|2064.6|2064.3|2064|10
1610013060000|2021-01-07 09:51:00|2064.8|2064.5|2064.2|2063.9|2064.8|2064.5|2063.9|2063.6|10
1610013080000|2021-01-07 09:51:20|2064.1|2063.8|2064.2|2063.9|2064.2|2063.9|2063.9|2063.6|6
1610013090000|2021-01-07 09:51:30|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.7|2064.4|28
1610013100000|2021-01-07 09:51:40|2064.7|2064.4|2064.7|2064.4|2064.9|2064.6|2064.6|2064.3|18
1610013110000|2021-01-07 09:51:50|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|4
1610013120000|2021-01-07 09:52:00|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.5|2064.2|6
1610013130000|2021-01-07 09:52:10|2064.4|2064.1|2064.2|2063.9|2064.5|2064.2|2064.1|2063.8|17
1610013140000|2021-01-07 09:52:20|2064.1|2063.8|2064.3|2064|2064.3|2064|2064.1|2063.8|5
1610013150000|2021-01-07 09:52:30|2064.4|2064.1|2064.5|2064.2|2064.5|2064.2|2064.4|2064.1|2
1610013170000|2021-01-07 09:52:50|2064.7|2064.4|2064.9|2064.6|2064.9|2064.6|2064.7|2064.4|11
1610013180000|2021-01-07 09:53:00|2065.1|2064.8|2065.4|2065.1|2065.6|2065.3|2065.1|2064.8|10
1610013190000|2021-01-07 09:53:10|2065.5|2065.2|2065.2|2064.9|2065.5|2065.2|2065.2|2064.9|2
1610013200000|2021-01-07 09:53:20|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|1
1610013210000|2021-01-07 09:53:30|2065.4|2065.1|2065.2|2064.9|2065.4|2065.1|2065.2|2064.9|6
1610013220000|2021-01-07 09:53:40|2065.4|2065.1|2065.4|2065.1|2065.5|2065.2|2065.4|2065.1|9
1610013230000|2021-01-07 09:53:50|2065.6|2065.3|2065.4|2065.1|2065.6|2065.3|2065.4|2065.1|10
1610013240000|2021-01-07 09:54:00|2065.5|2065.2|2065.6|2065.3|2065.8|2065.5|2065.5|2065.2|12
1610013250000|2021-01-07 09:54:10|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|1
1610013260000|2021-01-07 09:54:20|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|4
1610013270000|2021-01-07 09:54:30|2065.3|2065|2065.4|2065.1|2065.4|2065.1|2065.3|2065|6
1610013280000|2021-01-07 09:54:40|2065.7|2065.4|2065.8|2065.5|2065.8|2065.5|2065.7|2065.4|2
1610013300000|2021-01-07 09:55:00|2065.6|2065.3|2065.4|2065.1|2065.6|2065.3|2065.4|2065.1|12
1610013310000|2021-01-07 09:55:10|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2064.7|2064.4|18
1610013320000|2021-01-07 09:55:20|2065|2064.7|2065.1|2064.8|2065.2|2064.9|2065|2064.7|13
1610013330000|2021-01-07 09:55:30|2065|2064.7|2065.2|2064.9|2065.2|2064.9|2064.7|2064.4|16
1610013340000|2021-01-07 09:55:40|2065.5|2065.2|2065.9|2065.6|2065.9|2065.6|2065.5|2065.2|2
1610013350000|2021-01-07 09:55:50|||||||||8
1610013370000|2021-01-07 09:56:10|2066.1|2065.8|2066.1|2065.8|2066.2|2065.9|2066|2065.7|4
1610013380000|2021-01-07 09:56:20|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|2
1610013390000|2021-01-07 09:56:30|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|15
1610013400000|2021-01-07 09:56:40|2066.8|2066.5|2067.4|2067.1|2067.4|2067.1|2066.8|2066.5|15
1610013410000|2021-01-07 09:56:50|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.4|2067.1|11
1610013420000|2021-01-07 09:57:00|2067.6|2067.3|2067.5|2067.2|2067.7|2067.4|2067.5|2067.2|16
1610013430000|2021-01-07 09:57:10|2067.6|2067.3|2067.8|2067.5|2067.8|2067.5|2067.6|2067.3|5
1610013450000|2021-01-07 09:57:30|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|6
1610013460000|2021-01-07 09:57:40|2068|2067.7|2068.5|2068.2|2068.5|2068.2|2067.9|2067.6|21
1610013470000|2021-01-07 09:57:50|2068.4|2068.1|2068.6|2068.3|2068.6|2068.3|2068.4|2068.1|7
1610013480000|2021-01-07 09:58:00|2068.4|2068.1|2067.9|2067.6|2068.4|2068.1|2067.9|2067.6|10
1610013490000|2021-01-07 09:58:10|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|3
1610013500000|2021-01-07 09:58:20|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2
1610013510000|2021-01-07 09:58:30|2067.7|2067.4|2067.6|2067.3|2067.7|2067.4|2067.5|2067.2|6
1610013520000|2021-01-07 09:58:40|2067.7|2067.4|2067.5|2067.2|2067.7|2067.4|2067.5|2067.2|6
1610013530000|2021-01-07 09:58:50|2067.4|2067.1|2067.7|2067.4|2067.7|2067.4|2067.4|2067.1|9
1610013540000|2021-01-07 09:59:00|2067.4|2067.1|2067.6|2067.3|2067.8|2067.5|2067.4|2067.1|18
1610013550000|2021-01-07 09:59:10|2067.5|2067.2|2067.5|2067.2|2067.8|2067.5|2067.5|2067.2|6
1610013560000|2021-01-07 09:59:20|2067.1|2066.8|2067.5|2067.2|2067.7|2067.4|2067.1|2066.8|17
1610013570000|2021-01-07 09:59:30|2067.4|2067.1|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|5
1610013580000|2021-01-07 09:59:40|2067.3|2067|2067.4|2067.1|2067.5|2067.2|2067.3|2067|4
1610013590000|2021-01-07 09:59:50|||||||||3
1610013600000|2021-01-07 10:00:00|2067.5|2067.2|2067.8|2067.5|2067.9|2067.6|2067.5|2067.2|10
1610013610000|2021-01-07 10:00:10|2067.7|2067.4|2066.9|2066.6|2067.7|2067.4|2066.9|2066.6|32
1610013620000|2021-01-07 10:00:20|2067|2066.7|2067.2|2066.9|2067.2|2066.9|2067|2066.7|10
1610013630000|2021-01-07 10:00:30|2066.8|2066.5|2067.2|2066.9|2067.2|2066.9|2066.6|2066.3|10
1610013640000|2021-01-07 10:00:40|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.3|2067|2
1610013650000|2021-01-07 10:00:50|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|7
1610013660000|2021-01-07 10:01:00|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2
1610013670000|2021-01-07 10:01:10|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.3|2067|2
1610013690000|2021-01-07 10:01:30|2068|2067.7|2068|2067.7|2068|2067.7|2067.8|2067.5|14
1610013700000|2021-01-07 10:01:40|2067.9|2067.6|2068.1|2067.8|2068.1|2067.8|2067.9|2067.6|6
1610013710000|2021-01-07 10:01:50|2068|2067.7|2067.9|2067.6|2068|2067.7|2067.9|2067.6|3
1610013720000|2021-01-07 10:02:00|||||||||1
1610013730000|2021-01-07 10:02:10|2068.2|2067.9|2067.4|2067.1|2068.2|2067.9|2067.4|2067.1|10
1610013740000|2021-01-07 10:02:20|2067.5|2067.2|2067.5|2067.2|2067.7|2067.4|2067.5|2067.2|5
1610013760000|2021-01-07 10:02:40|2067.9|2067.6|2067.8|2067.5|2067.9|2067.6|2067.8|2067.5|13
1610013770000|2021-01-07 10:02:50|2067.7|2067.4|2067.5|2067.2|2067.7|2067.4|2067.5|2067.2|9
1610013780000|2021-01-07 10:03:00|2067.9|2067.6|2068.2|2067.9|2068.2|2067.9|2067.9|2067.6|4
1610013790000|2021-01-07 10:03:10|2068.3|2068|2068.6|2068.3|2068.6|2068.3|2068.3|2068|7
1610013800000|2021-01-07 10:03:20|||||||||6
1610013810000|2021-01-07 10:03:30|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|5
1610013820000|2021-01-07 10:03:40|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.2|2067.9|6
1610013830000|2021-01-07 10:03:50|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1610013840000|2021-01-07 10:04:00|2067.9|2067.6|2068.6|2068.3|2068.6|2068.3|2067.9|2067.6|25
1610013870000|2021-01-07 10:04:30|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|5
1610013880000|2021-01-07 10:04:40|||||||||3
1610013890000|2021-01-07 10:04:50|2068.8|2068.5|2068.9|2068.6|2068.9|2068.6|2068.8|2068.5|5
1610013900000|2021-01-07 10:05:00|2068.6|2068.3|2069.1|2068.8|2069.1|2068.8|2068.6|2068.3|9
1610013910000|2021-01-07 10:05:10|2068.9|2068.6|2069.2|2068.9|2069.2|2068.9|2068.7|2068.4|25
1610013920000|2021-01-07 10:05:20|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|6
1610013940000|2021-01-07 10:05:40|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|15
1610013950000|2021-01-07 10:05:50|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|9
1610013960000|2021-01-07 10:06:00|2069.1|2068.8|2068.8|2068.5|2069.1|2068.8|2068.8|2068.5|8
1610013970000|2021-01-07 10:06:10|2069|2068.7|2068.4|2068.1|2069|2068.7|2068.4|2068.1|7
1610013980000|2021-01-07 10:06:20|2068.3|2068|2068.5|2068.2|2068.5|2068.2|2068.3|2068|4
1610013990000|2021-01-07 10:06:30|2068.7|2068.4|2068.7|2068.4|2068.9|2068.6|2068.7|2068.4|17
1610014000000|2021-01-07 10:06:40|||||||||3
1610014020000|2021-01-07 10:07:00|2068.4|2068.1|2068.2|2067.9|2068.4|2068.1|2068.2|2067.9|8
1610014030000|2021-01-07 10:07:10|2068.1|2067.8|2067.9|2067.6|2068.1|2067.8|2067.8|2067.5|13
1610014040000|2021-01-07 10:07:20|||||||||1
1610014050000|2021-01-07 10:07:30|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1610014060000|2021-01-07 10:07:40|2067.5|2067.2|2067.5|2067.2|2067.8|2067.5|2067.5|2067.2|12
1610014070000|2021-01-07 10:07:50|2067.7|2067.4|2067.9|2067.6|2067.9|2067.6|2067.6|2067.3|6
1610014080000|2021-01-07 10:08:00|2068.2|2067.9|2068.6|2068.3|2068.6|2068.3|2068.2|2067.9|6
1610014090000|2021-01-07 10:08:10|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1610014100000|2021-01-07 10:08:20|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|4
1610014140000|2021-01-07 10:09:00|2068.4|2068.1|2068.4|2068.1|2068.5|2068.2|2068.2|2067.9|20
1610014160000|2021-01-07 10:09:20|2068.3|2068|2068.2|2067.9|2068.3|2068|2068.2|2067.9|3
1610014170000|2021-01-07 10:09:30|||||||||8
1610014180000|2021-01-07 10:09:40|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|1
1610014190000|2021-01-07 10:09:50|||||||||1
1610014200000|2021-01-07 10:10:00|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|2
1610014210000|2021-01-07 10:10:10|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|12
1610014250000|2021-01-07 10:10:50|2068|2067.7|2067.9|2067.6|2068|2067.7|2067.9|2067.6|12
1610014260000|2021-01-07 10:11:00|2068.1|2067.8|2067.9|2067.6|2068.1|2067.8|2067.9|2067.6|15
1610014280000|2021-01-07 10:11:20|2067.7|2067.4|2068.6|2068.3|2068.6|2068.3|2067.7|2067.4|21
1610014300000|2021-01-07 10:11:40|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1610014360000|2021-01-07 10:12:40|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|3
1610014370000|2021-01-07 10:12:50|2067.8|2067.5|2067.7|2067.4|2067.8|2067.5|2067.7|2067.4|3
1610014380000|2021-01-07 10:13:00|2067.9|2067.6|2067.6|2067.3|2067.9|2067.6|2067.6|2067.3|2
1610014390000|2021-01-07 10:13:10|2067.4|2067.1|2067.8|2067.5|2067.8|2067.5|2067.4|2067.1|7
1610014400000|2021-01-07 10:13:20|2067.7|2067.4|2067.5|2067.2|2067.7|2067.4|2067.5|2067.2|10
1610014450000|2021-01-07 10:14:10|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|1
1610014460000|2021-01-07 10:14:20|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|4
1610014480000|2021-01-07 10:14:40|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|1
1610014500000|2021-01-07 10:15:00|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|1
1610014520000|2021-01-07 10:15:20|2066.9|2066.6|2067.1|2066.8|2067.1|2066.8|2066.9|2066.6|6
1610014540000|2021-01-07 10:15:40|2066.9|2066.6|2067.3|2067|2067.3|2067|2066.9|2066.6|3
1610014560000|2021-01-07 10:16:00|2067.6|2067.3|2068|2067.7|2068|2067.7|2067.6|2067.3|6
1610014630000|2021-01-07 10:17:10|2068.1|2067.8|2068.4|2068.1|2068.5|2068.2|2068.1|2067.8|9
1610014640000|2021-01-07 10:17:20|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610014650000|2021-01-07 10:17:30|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|1
1610014660000|2021-01-07 10:17:40|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610014680000|2021-01-07 10:18:00|||||||||1
1610014690000|2021-01-07 10:18:10|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2
1610014700000|2021-01-07 10:18:20|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1610014710000|2021-01-07 10:18:30|||||||||2
1610014720000|2021-01-07 10:18:40|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610014740000|2021-01-07 10:19:00|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|1
1610014750000|2021-01-07 10:19:10|2068|2067.7|2067.7|2067.4|2068|2067.7|2067.7|2067.4|7
1610014760000|2021-01-07 10:19:20|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2
1610014790000|2021-01-07 10:19:50|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|2
1610014800000|2021-01-07 10:20:00|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1610014820000|2021-01-07 10:20:20|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|1
1610014830000|2021-01-07 10:20:30|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610014840000|2021-01-07 10:20:40|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.5|2068.2|2
1610014870000|2021-01-07 10:21:10|2068.3|2068|2067.6|2067.3|2068.3|2068|2067.6|2067.3|5
1610014880000|2021-01-07 10:21:20|2067.7|2067.4|2067.6|2067.3|2067.7|2067.4|2067.6|2067.3|4
1610014890000|2021-01-07 10:21:30|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1610014900000|2021-01-07 10:21:40|2067.8|2067.5|2067.9|2067.6|2067.9|2067.6|2067.8|2067.5|4
1610014930000|2021-01-07 10:22:10|||||||||2
1610014940000|2021-01-07 10:22:20|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2
1610014960000|2021-01-07 10:22:40|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|6
1610014970000|2021-01-07 10:22:50|2068.7|2068.4|2068.4|2068.1|2068.7|2068.4|2068.4|2068.1|3
1610014980000|2021-01-07 10:23:00|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610015000000|2021-01-07 10:23:20|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|2
1610015020000|2021-01-07 10:23:40|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2068|2067.7|2
1610015060000|2021-01-07 10:24:20|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|1
1610015080000|2021-01-07 10:24:40|2067.1|2066.8|2066.4|2066.1|2067.1|2066.8|2066.4|2066.1|4
1610015090000|2021-01-07 10:24:50|2066.7|2066.4|2066.5|2066.2|2066.7|2066.4|2066.5|2066.2|2
1610015100000|2021-01-07 10:25:00|2066.4|2066.1|2065.8|2065.5|2066.4|2066.1|2065.8|2065.5|8
1610015110000|2021-01-07 10:25:10|2065.7|2065.4|2064.8|2064.5|2065.7|2065.4|2064.8|2064.5|10
1610015120000|2021-01-07 10:25:20|2064.6|2064.3|2063.9|2063.6|2064.6|2064.3|2063.9|2063.6|21
1610015130000|2021-01-07 10:25:30|2063.5|2063.2|2063.9|2063.6|2063.9|2063.6|2063.5|2063.2|13
1610015140000|2021-01-07 10:25:40|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|5
1610015150000|2021-01-07 10:25:50|2064.2|2063.9|2064.4|2064.1|2064.4|2064.1|2064.2|2063.9|3
1610015160000|2021-01-07 10:26:00|2064.1|2063.8|2064.4|2064.1|2064.4|2064.1|2064.1|2063.8|11
1610015170000|2021-01-07 10:26:10|2064.6|2064.3|2064.3|2064|2064.6|2064.3|2064.3|2064|6
1610015180000|2021-01-07 10:26:20|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|1
1610015190000|2021-01-07 10:26:30|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|1
1610015200000|2021-01-07 10:26:40|||||||||1
1610015210000|2021-01-07 10:26:50|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2
1610015220000|2021-01-07 10:27:00|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|1
1610015230000|2021-01-07 10:27:10|2065.6|2065.3|2065.5|2065.2|2065.9|2065.6|2065.5|2065.2|17
1610015240000|2021-01-07 10:27:20|2065.7|2065.4|2064.7|2064.4|2065.7|2065.4|2064.7|2064.4|10
1610015250000|2021-01-07 10:27:30|2064.6|2064.3|2064.7|2064.4|2064.9|2064.6|2064.6|2064.3|3
1610015260000|2021-01-07 10:27:40|2064.9|2064.6|2065.4|2065.1|2065.4|2065.1|2064.9|2064.6|3
1610015270000|2021-01-07 10:27:50|2065.7|2065.4|2065.5|2065.2|2065.7|2065.4|2065.5|2065.2|3
1610015280000|2021-01-07 10:28:00|2064.9|2064.6|2065.3|2065|2065.3|2065|2064.9|2064.6|3
1610015290000|2021-01-07 10:28:10|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2065|2064.7|2
1610015330000|2021-01-07 10:28:50|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|1
1610015350000|2021-01-07 10:29:10|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|1
1610015370000|2021-01-07 10:29:30|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|1
1610015400000|2021-01-07 10:30:00|2064.8|2064.5|2064.7|2064.4|2064.8|2064.5|2064.6|2064.3|4
1610015410000|2021-01-07 10:30:10|||||||||1
1610015420000|2021-01-07 10:30:20|2064|2063.7|2063.7|2063.4|2064|2063.7|2063.6|2063.3|6
1610015430000|2021-01-07 10:30:30|2063.9|2063.6|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|2
1610015440000|2021-01-07 10:30:40|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1610015460000|2021-01-07 10:31:00|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|2
1610015470000|2021-01-07 10:31:10|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|1
1610015520000|2021-01-07 10:32:00|2063.8|2063.5|2064|2063.7|2064|2063.7|2063.8|2063.5|2
1610015550000|2021-01-07 10:32:30|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|3
1610015570000|2021-01-07 10:32:50|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|1
1610015580000|2021-01-07 10:33:00|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|1
1610015590000|2021-01-07 10:33:10|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1610015640000|2021-01-07 10:34:00|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|1
1610015650000|2021-01-07 10:34:10|||||||||1
1610015660000|2021-01-07 10:34:20|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|1
1610015700000|2021-01-07 10:35:00|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|7
1610015720000|2021-01-07 10:35:20|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|2
1610015740000|2021-01-07 10:35:40|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|3
1610015760000|2021-01-07 10:36:00|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|1
1610015770000|2021-01-07 10:36:10|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|1
1610015780000|2021-01-07 10:36:20|2063.9|2063.6|2064.1|2063.8|2064.1|2063.8|2063.9|2063.6|2
1610015790000|2021-01-07 10:36:30|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|5
1610015810000|2021-01-07 10:36:50|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|3
1610015830000|2021-01-07 10:37:10|2063.3|2063|2063.5|2063.2|2063.5|2063.2|2063.3|2063|13
1610015840000|2021-01-07 10:37:20|||||||||2
1610015860000|2021-01-07 10:37:40|2063.9|2063.6|2064.4|2064.1|2064.4|2064.1|2063.9|2063.6|3
1610015870000|2021-01-07 10:37:50|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|3
1610015880000|2021-01-07 10:38:00|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|1
1610015890000|2021-01-07 10:38:10|2064.7|2064.4|2064.5|2064.2|2064.7|2064.4|2064.5|2064.2|2
1610015900000|2021-01-07 10:38:20|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|1
1610015930000|2021-01-07 10:38:50|2064.1|2063.8|2063.9|2063.6|2064.1|2063.8|2063.9|2063.6|3
1610015940000|2021-01-07 10:39:00|2064|2063.7|2064.2|2063.9|2064.2|2063.9|2064|2063.7|6
1610015950000|2021-01-07 10:39:10|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|1
1610016000000|2021-01-07 10:40:00|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|1
1610016010000|2021-01-07 10:40:10|||||||||1
1610016030000|2021-01-07 10:40:30|2063.7|2063.4|2063.5|2063.2|2063.8|2063.5|2063.3|2063|11
1610016040000|2021-01-07 10:40:40|2063.4|2063.1|2063.1|2062.8|2063.4|2063.1|2063.1|2062.8|11
1610016050000|2021-01-07 10:40:50|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.4|2063.1|4
1610016060000|2021-01-07 10:41:00|2063.6|2063.3|2063.5|2063.2|2064.1|2063.8|2063.3|2063|20
1610016070000|2021-01-07 10:41:10|2063.7|2063.4|2062.7|2062.4|2063.7|2063.4|2062.6|2062.3|18
1610016080000|2021-01-07 10:41:20|2062.8|2062.5|2062.5|2062.2|2062.8|2062.5|2062.4|2062.1|6
1610016090000|2021-01-07 10:41:30|2062.6|2062.3|2062.4|2062.1|2062.6|2062.3|2062.4|2062.1|4
1610016100000|2021-01-07 10:41:40|2062.3|2062|2062.1|2061.8|2062.3|2062|2061.9|2061.6|8
1610016110000|2021-01-07 10:41:50|2062.2|2061.9|2062.2|2061.9|2062.3|2062|2062.2|2061.9|8
1610016120000|2021-01-07 10:42:00|2062.1|2061.8|2062|2061.7|2062.1|2061.8|2062|2061.7|2
1610016130000|2021-01-07 10:42:10|2061.9|2061.6|2062.3|2062|2062.3|2062|2061.6|2061.3|6
1610016140000|2021-01-07 10:42:20|2062.1|2061.8|2062.2|2061.9|2062.2|2061.9|2062|2061.7|8
1610016180000|2021-01-07 10:43:00|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|1
1610016190000|2021-01-07 10:43:10|2061.6|2061.3|2061.7|2061.4|2061.7|2061.4|2061.6|2061.3|4
1610016200000|2021-01-07 10:43:20|||||||||1
1610016210000|2021-01-07 10:43:30|2061.5|2061.2|2061.7|2061.4|2062|2061.7|2061.5|2061.2|9
1610016240000|2021-01-07 10:44:00|2061.9|2061.6|2062.2|2061.9|2062.2|2061.9|2061.9|2061.6|5
1610016260000|2021-01-07 10:44:20|2062.1|2061.8|2062.5|2062.2|2062.5|2062.2|2062.1|2061.8|3
1610016270000|2021-01-07 10:44:30|||||||||4
1610016280000|2021-01-07 10:44:40|||||||||3
1610016290000|2021-01-07 10:44:50|2062.7|2062.4|2062.5|2062.2|2062.7|2062.4|2062.5|2062.2|7
1610016300000|2021-01-07 10:45:00|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2
1610016320000|2021-01-07 10:45:20|2062.9|2062.6|2063|2062.7|2063|2062.7|2062.9|2062.6|3
1610016330000|2021-01-07 10:45:30|2063.1|2062.8|2062.2|2061.9|2063.1|2062.8|2062.2|2061.9|13
1610016340000|2021-01-07 10:45:40|2061.7|2061.4|2062|2061.7|2062|2061.7|2061.7|2061.4|4
1610016360000|2021-01-07 10:46:00|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|1
1610016370000|2021-01-07 10:46:10|||||||||5
1610016390000|2021-01-07 10:46:30|2061.7|2061.4|2062.5|2062.2|2062.5|2062.2|2061.7|2061.4|6
1610016400000|2021-01-07 10:46:40|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|1
1610016410000|2021-01-07 10:46:50|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|1
1610016430000|2021-01-07 10:47:10|2061.8|2061.5|2061.7|2061.4|2061.8|2061.5|2061.7|2061.4|2
1610016440000|2021-01-07 10:47:20|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|1
1610016450000|2021-01-07 10:47:30|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|3
1610016460000|2021-01-07 10:47:40|2062|2061.7|2062|2061.7|2062|2061.7|2062|2061.7|2
1610016490000|2021-01-07 10:48:10|2061.9|2061.6|2062.1|2061.8|2062.1|2061.8|2061.9|2061.6|7
1610016500000|2021-01-07 10:48:20|2062.2|2061.9|2061.7|2061.4|2062.2|2061.9|2061.7|2061.4|33
1610016510000|2021-01-07 10:48:30|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|7
1610016520000|2021-01-07 10:48:40|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|1
1610016530000|2021-01-07 10:48:50|2060.7|2060.4|2060.9|2060.6|2061|2060.7|2060.7|2060.4|42
1610016540000|2021-01-07 10:49:00|2060.6|2060.3|2060.9|2060.6|2060.9|2060.6|2060.6|2060.3|7
1610016550000|2021-01-07 10:49:10|2060.8|2060.5|2061.2|2060.9|2061.2|2060.9|2060.7|2060.4|12
1610016560000|2021-01-07 10:49:20|2061.8|2061.5|2061.4|2061.1|2061.8|2061.5|2061.4|2061.1|4
1610016570000|2021-01-07 10:49:30|2061.2|2060.9|2061.5|2061.2|2061.5|2061.2|2061.2|2060.9|10
1610016600000|2021-01-07 10:50:00|||||||||1
1610016610000|2021-01-07 10:50:10|2061.4|2061.1|2061.3|2061|2061.4|2061.1|2061.3|2061|2
1610016620000|2021-01-07 10:50:20|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|1
1610016640000|2021-01-07 10:50:40|2060.9|2060.6|2060.6|2060.3|2060.9|2060.6|2060.5|2060.2|15
1610016650000|2021-01-07 10:50:50|2060.7|2060.4|2058.8|2058.5|2060.7|2060.4|2058.8|2058.5|51
1610016660000|2021-01-07 10:51:00|2059.1|2058.8|2057.8|2057.5|2059.2|2058.9|2057.6|2057.3|111
1610016670000|2021-01-07 10:51:10|2058|2057.7|2058.3|2058|2058.4|2058.1|2057.9|2057.6|20
1610016680000|2021-01-07 10:51:20|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2
1610016690000|2021-01-07 10:51:30|2059.1|2058.8|2058.8|2058.5|2059.1|2058.8|2058.8|2058.5|14
1610016700000|2021-01-07 10:51:40|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|1
1610016710000|2021-01-07 10:51:50|2059.1|2058.8|2059|2058.7|2059.1|2058.8|2058.8|2058.5|4
1610016720000|2021-01-07 10:52:00|2058.7|2058.4|2059.3|2059|2059.3|2059|2058.7|2058.4|9
1610016730000|2021-01-07 10:52:10|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|1
1610016750000|2021-01-07 10:52:30|2058.8|2058.5|2058.8|2058.5|2058.8|2058.5|2058.8|2058.5|14
1610016760000|2021-01-07 10:52:40|2058.6|2058.3|2058.2|2057.9|2058.6|2058.3|2058.1|2057.8|14
1610016770000|2021-01-07 10:52:50|2058|2057.7|2057.9|2057.6|2058|2057.7|2057.6|2057.3|8
1610016790000|2021-01-07 10:53:10|2057.8|2057.5|2057.9|2057.6|2057.9|2057.6|2057.8|2057.5|2
1610016800000|2021-01-07 10:53:20|2058|2057.7|2058|2057.7|2058|2057.7|2058|2057.7|2
1610016810000|2021-01-07 10:53:30|2058.3|2058|2058.5|2058.2|2058.5|2058.2|2058.3|2058|14
1610016820000|2021-01-07 10:53:40|2058.1|2057.8|2058|2057.7|2058.2|2057.9|2058|2057.7|10
1610016830000|2021-01-07 10:53:50|2058.1|2057.8|2058.2|2057.9|2058.2|2057.9|2058.1|2057.8|4
1610016840000|2021-01-07 10:54:00|2058|2057.7|2058.1|2057.8|2058.3|2058|2058|2057.7|3
1610016850000|2021-01-07 10:54:10|2058.2|2057.9|2058.8|2058.5|2058.8|2058.5|2058.2|2057.9|8
1610016870000|2021-01-07 10:54:30|2058.6|2058.3|2058.7|2058.4|2058.7|2058.4|2058.6|2058.3|3
1610016880000|2021-01-07 10:54:40|2058.8|2058.5|2058.5|2058.2|2058.8|2058.5|2058.5|2058.2|2
1610016890000|2021-01-07 10:54:50|2058.7|2058.4|2058.8|2058.5|2058.8|2058.5|2058.7|2058.4|3
1610016900000|2021-01-07 10:55:00|2058.9|2058.6|2059.2|2058.9|2059.3|2059|2058.9|2058.6|13
1610016910000|2021-01-07 10:55:10|2058.8|2058.5|2058.8|2058.5|2058.8|2058.5|2058.8|2058.5|1
1610016920000|2021-01-07 10:55:20|2058.7|2058.4|2058.6|2058.3|2058.7|2058.4|2058.6|2058.3|15
1610016930000|2021-01-07 10:55:30|2058.8|2058.5|2058.5|2058.2|2058.8|2058.5|2058.5|2058.2|5
1610016940000|2021-01-07 10:55:40|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2
1610016950000|2021-01-07 10:55:50|2059|2058.7|2058.7|2058.4|2059|2058.7|2058.7|2058.4|23
1610016960000|2021-01-07 10:56:00|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|8
1610016970000|2021-01-07 10:56:10|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2
1610016980000|2021-01-07 10:56:20|2058.7|2058.4|2059.4|2059.1|2059.4|2059.1|2058.7|2058.4|7
1610016990000|2021-01-07 10:56:30|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|2
1610017000000|2021-01-07 10:56:40|2059.7|2059.4|2059.8|2059.5|2060|2059.7|2059.7|2059.4|4
1610017010000|2021-01-07 10:56:50|2059.5|2059.2|2059.7|2059.4|2059.7|2059.4|2059.3|2059|20
1610017020000|2021-01-07 10:57:00|2059.8|2059.5|2060.2|2059.9|2060.2|2059.9|2059.8|2059.5|6
1610017030000|2021-01-07 10:57:10|2060.3|2060|2059.9|2059.6|2060.3|2060|2059.9|2059.6|9
1610017040000|2021-01-07 10:57:20|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2
1610017050000|2021-01-07 10:57:30|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|2059.1|2058.8|12
1610017060000|2021-01-07 10:57:40|2059|2058.7|2059|2058.7|2059|2058.7|2059|2058.7|3
1610017070000|2021-01-07 10:57:50|2059.1|2058.8|2059|2058.7|2059.1|2058.8|2059|2058.7|2
1610017080000|2021-01-07 10:58:00|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|2
1610017090000|2021-01-07 10:58:10|2059.3|2059|2059.2|2058.9|2059.3|2059|2059.2|2058.9|2
1610017100000|2021-01-07 10:58:20|2059|2058.7|2059.2|2058.9|2059.2|2058.9|2059|2058.7|8
1610017120000|2021-01-07 10:58:40|2058.8|2058.5|2058.8|2058.5|2058.8|2058.5|2058.8|2058.5|1
1610017140000|2021-01-07 10:59:00|2058.5|2058.2|2058.1|2057.8|2058.5|2058.2|2058.1|2057.8|12
1610017150000|2021-01-07 10:59:10|2058.3|2058|2058.1|2057.8|2058.3|2058|2058.1|2057.8|4
1610017160000|2021-01-07 10:59:20|2058.3|2058|2057.9|2057.6|2058.3|2058|2057.9|2057.6|4
1610017170000|2021-01-07 10:59:30|2057.6|2057.3|2057.3|2057|2058|2057.7|2057.3|2057|39
1610017180000|2021-01-07 10:59:40|2057.6|2057.3|2057.5|2057.2|2057.7|2057.4|2057.5|2057.2|8
1610017190000|2021-01-07 10:59:50|2057.4|2057.1|2057.3|2057|2057.4|2057.1|2057.3|2057|7
1610017200000|2021-01-07 11:00:00|2057.5|2057.2|2056.6|2056.3|2057.6|2057.3|2056.3|2056|37
1610017210000|2021-01-07 11:00:10|2056.4|2056.1|2055.8|2055.5|2056.4|2056.1|2055.8|2055.5|8
1610017220000|2021-01-07 11:00:20|2055.9|2055.6|2055.5|2055.2|2055.9|2055.6|2055.4|2055.1|18
1610017230000|2021-01-07 11:00:30|2055.6|2055.3|2055|2054.7|2055.6|2055.3|2055|2054.7|48
1610017240000|2021-01-07 11:00:40|2055.2|2054.9|2054.8|2054.5|2055.2|2054.9|2054.8|2054.5|10
1610017250000|2021-01-07 11:00:50|2054.7|2054.4|2054.9|2054.6|2055.1|2054.8|2054.7|2054.4|29
1610017260000|2021-01-07 11:01:00|2055.3|2055|2055.9|2055.6|2055.9|2055.6|2055.3|2055|16
1610017270000|2021-01-07 11:01:10|2055.7|2055.4|2056.1|2055.8|2056.1|2055.8|2055.7|2055.4|18
1610017280000|2021-01-07 11:01:20|2055.8|2055.5|2056.3|2056|2056.3|2056|2055.7|2055.4|10
1610017290000|2021-01-07 11:01:30|2056.6|2056.3|2057.2|2056.9|2057.2|2056.9|2056.6|2056.3|4
1610017300000|2021-01-07 11:01:40|2057.1|2056.8|2056.7|2056.4|2057.1|2056.8|2056.7|2056.4|3
1610017310000|2021-01-07 11:01:50|2056.2|2055.9|2056.4|2056.1|2056.4|2056.1|2056.2|2055.9|5
1610017320000|2021-01-07 11:02:00|2056.5|2056.2|2056.8|2056.5|2056.8|2056.5|2056.5|2056.2|7
1610017330000|2021-01-07 11:02:10|2057|2056.7|2057.8|2057.5|2057.8|2057.5|2057|2056.7|28
1610017340000|2021-01-07 11:02:20|2058.3|2058|2058|2057.7|2058.3|2058|2058|2057.7|8
1610017350000|2021-01-07 11:02:30|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|1
1610017360000|2021-01-07 11:02:40|2058.3|2058|2058.1|2057.8|2058.3|2058|2058.1|2057.8|9
1610017370000|2021-01-07 11:02:50|2057.7|2057.4|2058.2|2057.9|2058.2|2057.9|2057.7|2057.4|9
1610017380000|2021-01-07 11:03:00|2058|2057.7|2057.8|2057.5|2058.1|2057.8|2057.8|2057.5|7
1610017390000|2021-01-07 11:03:10|2057.4|2057.1|2057.1|2056.8|2057.5|2057.2|2057.1|2056.8|6
1610017400000|2021-01-07 11:03:20|2057|2056.7|2057|2056.7|2057|2056.7|2057|2056.7|3
1610017410000|2021-01-07 11:03:30|2056.1|2055.8|2056.5|2056.2|2056.9|2056.6|2056.1|2055.8|34
1610017420000|2021-01-07 11:03:40|2056.3|2056|2056.2|2055.9|2056.3|2056|2056.1|2055.8|6
1610017430000|2021-01-07 11:03:50|2056.1|2055.8|2055.9|2055.6|2056.1|2055.8|2055.9|2055.6|29
1610017440000|2021-01-07 11:04:00|2056.1|2055.8|2056|2055.7|2056.1|2055.8|2055.9|2055.6|13
1610017450000|2021-01-07 11:04:10|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|2055.8|2055.5|5
1610017460000|2021-01-07 11:04:20|2056|2055.7|2055.7|2055.4|2056|2055.7|2055.6|2055.3|10
1610017470000|2021-01-07 11:04:30|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|1
1610017480000|2021-01-07 11:04:40|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|1
1610017490000|2021-01-07 11:04:50|2056.2|2055.9|2056.2|2055.9|2056.2|2055.9|2056.2|2055.9|7
1610017500000|2021-01-07 11:05:00|2056.4|2056.1|2056.1|2055.8|2056.4|2056.1|2056|2055.7|13
1610017510000|2021-01-07 11:05:10|2056.3|2056|2056.3|2056|2056.3|2056|2056.3|2056|4
1610017520000|2021-01-07 11:05:20|2056.1|2055.8|2055.7|2055.4|2056.1|2055.8|2055.7|2055.4|3
1610017530000|2021-01-07 11:05:30|2055.6|2055.3|2054.8|2054.5|2055.6|2055.3|2054.8|2054.5|27
1610017540000|2021-01-07 11:05:40|2054.7|2054.4|2055|2054.7|2055|2054.7|2054.7|2054.4|6
1610017550000|2021-01-07 11:05:50|2055.2|2054.9|2054.9|2054.6|2055.2|2054.9|2054.9|2054.6|7
1610017560000|2021-01-07 11:06:00|2054.8|2054.5|2054.9|2054.6|2055.1|2054.8|2054.8|2054.5|5
1610017570000|2021-01-07 11:06:10|2054.8|2054.5|2054.8|2054.5|2054.8|2054.5|2054.8|2054.5|3
1610017580000|2021-01-07 11:06:20|2055.3|2055|2055.8|2055.5|2055.8|2055.5|2055.3|2055|16
1610017590000|2021-01-07 11:06:30|2055.5|2055.2|2055.7|2055.4|2055.8|2055.5|2055.2|2054.9|62
1610017600000|2021-01-07 11:06:40|2055.8|2055.5|2055.4|2055.1|2055.8|2055.5|2055.4|2055.1|24
1610017610000|2021-01-07 11:06:50|2055.7|2055.4|2055.7|2055.4|2055.7|2055.4|2055.6|2055.3|3
1610017620000|2021-01-07 11:07:00|2055.5|2055.2|2055.4|2055.1|2055.7|2055.4|2055.4|2055.1|8
1610017630000|2021-01-07 11:07:10|2055.3|2055|2055.2|2054.9|2055.3|2055|2055.2|2054.9|6
1610017640000|2021-01-07 11:07:20|2055.3|2055|2055.3|2055|2055.3|2055|2055.3|2055|3
1610017650000|2021-01-07 11:07:30|2055.2|2054.9|2055.3|2055|2055.3|2055|2055.2|2054.9|2
1610017660000|2021-01-07 11:07:40|2055.1|2054.8|2055.1|2054.8|2055.1|2054.8|2055.1|2054.8|3
1610017670000|2021-01-07 11:07:50|2055.4|2055.1|2055.4|2055.1|2055.4|2055.1|2055.4|2055.1|1
1610017680000|2021-01-07 11:08:00|2055.6|2055.3|2055.7|2055.4|2055.8|2055.5|2055.5|2055.2|32
1610017690000|2021-01-07 11:08:10|2055.8|2055.5|2056.7|2056.4|2056.9|2056.6|2055.8|2055.5|15
1610017700000|2021-01-07 11:08:20|2056.5|2056.2|2056.6|2056.3|2056.6|2056.3|2056.2|2055.9|17
1610017710000|2021-01-07 11:08:30|2056.4|2056.1|2056.6|2056.3|2056.6|2056.3|2056.4|2056.1|21
1610017720000|2021-01-07 11:08:40|2056.9|2056.6|2057|2056.7|2057|2056.7|2056.9|2056.6|7
1610017730000|2021-01-07 11:08:50|2057.1|2056.8|2057.7|2057.4|2057.7|2057.4|2057.1|2056.8|5
1610017740000|2021-01-07 11:09:00|2057.5|2057.2|2057.5|2057.2|2057.6|2057.3|2057.5|2057.2|3
1610017750000|2021-01-07 11:09:10|2057.3|2057|2057.2|2056.9|2057.4|2057.1|2057.1|2056.8|4
1610017770000|2021-01-07 11:09:30|2057.1|2056.8|2057.3|2057|2057.3|2057|2057.1|2056.8|4
1610017780000|2021-01-07 11:09:40|||||||||1
1610017790000|2021-01-07 11:09:50|||||||||1
1610017800000|2021-01-07 11:10:00|2057|2056.7|2057|2056.7|2057|2056.7|2057|2056.7|1
1610017810000|2021-01-07 11:10:10|2057.8|2057.5|2058.2|2057.9|2058.4|2058.1|2057.8|2057.5|17
1610017820000|2021-01-07 11:10:20|2057.9|2057.6|2058.3|2058|2058.3|2058|2057.9|2057.6|5
1610017830000|2021-01-07 11:10:30|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|3
1610017840000|2021-01-07 11:10:40|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|1
1610017850000|2021-01-07 11:10:50|2057.9|2057.6|2058.1|2057.8|2058.1|2057.8|2057.9|2057.6|5
1610017860000|2021-01-07 11:11:00|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|3
1610017870000|2021-01-07 11:11:10|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|12
1610017880000|2021-01-07 11:11:20|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|6
1610017890000|2021-01-07 11:11:30|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|1
1610017920000|2021-01-07 11:12:00|2058|2057.7|2058|2057.7|2058|2057.7|2058|2057.7|3
1610017930000|2021-01-07 11:12:10|2057.9|2057.6|2058.2|2057.9|2058.2|2057.9|2057.9|2057.6|3
1610017940000|2021-01-07 11:12:20|2058.3|2058|2058.1|2057.8|2058.5|2058.2|2058.1|2057.8|6
1610017950000|2021-01-07 11:12:30|||||||||2
1610017960000|2021-01-07 11:12:40|2058.2|2057.9|2058.3|2058|2058.4|2058.1|2058.2|2057.9|7
1610017970000|2021-01-07 11:12:50|2058.2|2057.9|2058.2|2057.9|2058.2|2057.9|2058.2|2057.9|2
1610017980000|2021-01-07 11:13:00|2059|2058.7|2058.8|2058.5|2059.3|2059|2058.5|2058.2|19
1610017990000|2021-01-07 11:13:10|2058.6|2058.3|2058.8|2058.5|2058.8|2058.5|2058.6|2058.3|3
1610018010000|2021-01-07 11:13:30|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|1
1610018020000|2021-01-07 11:13:40|2058.3|2058|2058.4|2058.1|2058.4|2058.1|2058.3|2058|4
1610018040000|2021-01-07 11:14:00|2058.7|2058.4|2058.4|2058.1|2058.7|2058.4|2058.4|2058.1|6
1610018050000|2021-01-07 11:14:10|2058.2|2057.9|2058.3|2058|2058.3|2058|2057.9|2057.6|31
1610018070000|2021-01-07 11:14:30|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|1
1610018080000|2021-01-07 11:14:40|2058|2057.7|2058.2|2057.9|2058.3|2058|2057.7|2057.4|12
1610018090000|2021-01-07 11:14:50|||||||||2
1610018110000|2021-01-07 11:15:10|2058.3|2058|2058.6|2058.3|2058.6|2058.3|2058.3|2058|9
1610018120000|2021-01-07 11:15:20|2058.8|2058.5|2058.4|2058.1|2058.8|2058.5|2058.4|2058.1|11
1610018140000|2021-01-07 11:15:40|2058.9|2058.6|2058.9|2058.6|2059|2058.7|2058.9|2058.6|8
1610018150000|2021-01-07 11:15:50|2058.8|2058.5|2059|2058.7|2059|2058.7|2058.8|2058.5|8
1610018160000|2021-01-07 11:16:00|2059.4|2059.1|2059.5|2059.2|2059.5|2059.2|2059.4|2059.1|5
1610018170000|2021-01-07 11:16:10|2060.3|2060|2060|2059.7|2060.3|2060|2059.7|2059.4|62
1610018180000|2021-01-07 11:16:20|2060.1|2059.8|2059.5|2059.2|2060.1|2059.8|2059.5|2059.2|8
1610018190000|2021-01-07 11:16:30|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2
1610018200000|2021-01-07 11:16:40|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|4
1610018210000|2021-01-07 11:16:50|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2
1610018220000|2021-01-07 11:17:00|2059.3|2059|2059.5|2059.2|2059.5|2059.2|2059.3|2059|2
1610018230000|2021-01-07 11:17:10|2059.4|2059.1|2059.2|2058.9|2059.4|2059.1|2059|2058.7|6
1610018240000|2021-01-07 11:17:20|2058.7|2058.4|2058.6|2058.3|2059.1|2058.8|2058.6|2058.3|6
1610018250000|2021-01-07 11:17:30|2058.8|2058.5|2059|2058.7|2059|2058.7|2058.8|2058.5|10
1610018260000|2021-01-07 11:17:40|2058.8|2058.5|2058.7|2058.4|2059.2|2058.9|2058.7|2058.4|28
1610018270000|2021-01-07 11:17:50|2058.4|2058.1|2058.7|2058.4|2058.7|2058.4|2058.4|2058.1|9
1610018280000|2021-01-07 11:18:00|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|6
1610018290000|2021-01-07 11:18:10|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2
1610018300000|2021-01-07 11:18:20|2059|2058.7|2058.7|2058.4|2059.1|2058.8|2058.7|2058.4|16
1610018310000|2021-01-07 11:18:30|2058.3|2058|2058.4|2058.1|2058.4|2058.1|2058.3|2058|3
1610018330000|2021-01-07 11:18:50|||||||||1
1610018340000|2021-01-07 11:19:00|2058.5|2058.2|2058.5|2058.2|2058.7|2058.4|2058.5|2058.2|9
1610018350000|2021-01-07 11:19:10|2058.2|2057.9|2058.1|2057.8|2058.2|2057.9|2058.1|2057.8|10
1610018360000|2021-01-07 11:19:20|2058|2057.7|2058.2|2057.9|2058.2|2057.9|2058|2057.7|34
1610018370000|2021-01-07 11:19:30|2057.9|2057.6|2057.5|2057.2|2057.9|2057.6|2057.5|2057.2|7
1610018380000|2021-01-07 11:19:40|2057.4|2057.1|2057.3|2057|2057.4|2057.1|2057.2|2056.9|7
1610018390000|2021-01-07 11:19:50|2057.2|2056.9|2057.4|2057.1|2057.5|2057.2|2057.2|2056.9|7
1610018400000|2021-01-07 11:20:00|2057.3|2057|2057.5|2057.2|2057.5|2057.2|2057.3|2057|8
1610018420000|2021-01-07 11:20:20|2057.7|2057.4|2057.2|2056.9|2057.7|2057.4|2057.2|2056.9|4
1610018430000|2021-01-07 11:20:30|||||||||3
1610018440000|2021-01-07 11:20:40|2056.9|2056.6|2057.1|2056.8|2057.1|2056.8|2056.8|2056.5|6
1610018460000|2021-01-07 11:21:00|2056.9|2056.6|2057.1|2056.8|2057.1|2056.8|2056.9|2056.6|6
1610018470000|2021-01-07 11:21:10|2057.3|2057|2057|2056.7|2057.3|2057|2057|2056.7|2
1610018480000|2021-01-07 11:21:20|2056.6|2056.3|2056.9|2056.6|2056.9|2056.6|2056.6|2056.3|9
1610018490000|2021-01-07 11:21:30|2056.6|2056.3|2056.9|2056.6|2056.9|2056.6|2056.6|2056.3|3
1610018500000|2021-01-07 11:21:40|2056.7|2056.4|2056.4|2056.1|2056.7|2056.4|2056.4|2056.1|6
1610018510000|2021-01-07 11:21:50|2056.7|2056.4|2056.9|2056.6|2056.9|2056.6|2056.6|2056.3|7
1610018520000|2021-01-07 11:22:00|2056.8|2056.5|2056.9|2056.6|2057.1|2056.8|2056.8|2056.5|16
1610018530000|2021-01-07 11:22:10|2057.1|2056.8|2057|2056.7|2057.1|2056.8|2057|2056.7|6
1610018540000|2021-01-07 11:22:20|2056.8|2056.5|2056.9|2056.6|2057.2|2056.9|2056.8|2056.5|17
1610018550000|2021-01-07 11:22:30|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|3
1610018570000|2021-01-07 11:22:50|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|2056.8|2056.5|4
1610018580000|2021-01-07 11:23:00|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|1
1610018590000|2021-01-07 11:23:10|||||||||1
1610018600000|2021-01-07 11:23:20|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|1
1610018610000|2021-01-07 11:23:30|||||||||1
1610018620000|2021-01-07 11:23:40|2056.8|2056.5|2056.7|2056.4|2056.8|2056.5|2056.7|2056.4|16
1610018630000|2021-01-07 11:23:50|2056.4|2056.1|2056.5|2056.2|2056.5|2056.2|2056.4|2056.1|8
1610018650000|2021-01-07 11:24:10|2056.7|2056.4|2056.8|2056.5|2056.8|2056.5|2056.7|2056.4|13
1610018660000|2021-01-07 11:24:20|2057|2056.7|2056.6|2056.3|2057|2056.7|2056.6|2056.3|4
1610018670000|2021-01-07 11:24:30|2056.8|2056.5|2056.8|2056.5|2057|2056.7|2056.7|2056.4|17
1610018680000|2021-01-07 11:24:40|2057.1|2056.8|2057.1|2056.8|2057.1|2056.8|2057.1|2056.8|3
1610018690000|2021-01-07 11:24:50|2057|2056.7|2057|2056.7|2057|2056.7|2057|2056.7|1
1610018700000|2021-01-07 11:25:00|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|2
1610018710000|2021-01-07 11:25:10|2057|2056.7|2057.1|2056.8|2057.1|2056.8|2057|2056.7|8
1610018720000|2021-01-07 11:25:20|2057.2|2056.9|2057.4|2057.1|2057.4|2057.1|2057.2|2056.9|9
1610018730000|2021-01-07 11:25:30|2057.1|2056.8|2057.4|2057.1|2057.5|2057.2|2057.1|2056.8|3
1610018740000|2021-01-07 11:25:40|2057.3|2057|2057.1|2056.8|2057.3|2057|2057.1|2056.8|6
1610018750000|2021-01-07 11:25:50|2057.3|2057|2056.6|2056.3|2057.3|2057|2056.5|2056.2|8
1610018760000|2021-01-07 11:26:00|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|2056.3|2056|3
1610018770000|2021-01-07 11:26:10|||||||||1
1610018780000|2021-01-07 11:26:20|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|12
1610018790000|2021-01-07 11:26:30|2056.9|2056.6|2056.8|2056.5|2057.1|2056.8|2056.6|2056.3|15
1610018800000|2021-01-07 11:26:40|2056.6|2056.3|2056.7|2056.4|2056.7|2056.4|2056.6|2056.3|2
1610018810000|2021-01-07 11:26:50|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|2
1610018830000|2021-01-07 11:27:10|2056.9|2056.6|2057|2056.7|2057|2056.7|2056.9|2056.6|6
1610018840000|2021-01-07 11:27:20|2057.1|2056.8|2057|2056.7|2057.1|2056.8|2056.9|2056.6|21
1610018850000|2021-01-07 11:27:30|2057.1|2056.8|2057.3|2057|2057.3|2057|2057|2056.7|24
1610018860000|2021-01-07 11:27:40|2057.4|2057.1|2057.1|2056.8|2057.4|2057.1|2057.1|2056.8|26
1610018870000|2021-01-07 11:27:50|2057.2|2056.9|2057.2|2056.9|2057.2|2056.9|2057.2|2056.9|4
1610018880000|2021-01-07 11:28:00|||||||||1
1610018890000|2021-01-07 11:28:10|2057|2056.7|2057.1|2056.8|2057.1|2056.8|2057|2056.7|10
1610018900000|2021-01-07 11:28:20|2056.8|2056.5|2056.9|2056.6|2056.9|2056.6|2056.8|2056.5|7
1610018910000|2021-01-07 11:28:30|2057.1|2056.8|2057.1|2056.8|2057.1|2056.8|2057.1|2056.8|4
1610018930000|2021-01-07 11:28:50|||||||||1
1610018950000|2021-01-07 11:29:10|2057|2056.7|2056.9|2056.6|2057|2056.7|2056.9|2056.6|13
1610018960000|2021-01-07 11:29:20|2057|2056.7|2057.1|2056.8|2057.1|2056.8|2056.8|2056.5|19
1610018970000|2021-01-07 11:29:30|2057.2|2056.9|2057.3|2057|2057.3|2057|2057.2|2056.9|10
1610018980000|2021-01-07 11:29:40|2057.4|2057.1|2057.3|2057|2057.5|2057.2|2057.2|2056.9|27
1610018990000|2021-01-07 11:29:50|2057.5|2057.2|2057.7|2057.4|2057.7|2057.4|2057.5|2057.2|9
1610019000000|2021-01-07 11:30:00|2057.9|2057.6|2058.3|2058|2058.3|2058|2057.9|2057.6|16
1610019010000|2021-01-07 11:30:10|2058.5|2058.2|2058.7|2058.4|2058.9|2058.6|2058.5|2058.2|19
1610019020000|2021-01-07 11:30:20|2058.6|2058.3|2059|2058.7|2059|2058.7|2058.6|2058.3|10
1610019030000|2021-01-07 11:30:30|2058.7|2058.4|2058.9|2058.6|2058.9|2058.6|2058.7|2058.4|9
1610019040000|2021-01-07 11:30:40|2058.8|2058.5|2059.4|2059.1|2059.4|2059.1|2058.8|2058.5|15
1610019050000|2021-01-07 11:30:50|2059.5|2059.2|2059.5|2059.2|2059.6|2059.3|2059.5|2059.2|11
1610019060000|2021-01-07 11:31:00|2059.6|2059.3|2059.9|2059.6|2059.9|2059.6|2059.5|2059.2|19
1610019070000|2021-01-07 11:31:10|2059.6|2059.3|2059.4|2059.1|2059.7|2059.4|2059.2|2058.9|9
1610019080000|2021-01-07 11:31:20|2059.6|2059.3|2059.6|2059.3|2059.8|2059.5|2059.6|2059.3|19
1610019090000|2021-01-07 11:31:30|2059.5|2059.2|2059.7|2059.4|2059.7|2059.4|2059.4|2059.1|43
1610019100000|2021-01-07 11:31:40|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2
1610019110000|2021-01-07 11:31:50|2059.9|2059.6|2059.9|2059.6|2059.9|2059.6|2059.9|2059.6|5
1610019120000|2021-01-07 11:32:00|2060.2|2059.9|2060.3|2060|2060.4|2060.1|2060.2|2059.9|6
1610019130000|2021-01-07 11:32:10|2060.4|2060.1|2060.4|2060.1|2060.5|2060.2|2060.4|2060.1|7
1610019140000|2021-01-07 11:32:20|2060.3|2060|2060.2|2059.9|2060.3|2060|2060.2|2059.9|4
1610019150000|2021-01-07 11:32:30|2060.5|2060.2|2060.7|2060.4|2060.7|2060.4|2060.5|2060.2|7
1610019170000|2021-01-07 11:32:50|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|1
1610019180000|2021-01-07 11:33:00|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2
1610019190000|2021-01-07 11:33:10|2060.8|2060.5|2060.6|2060.3|2060.8|2060.5|2060.6|2060.3|6
1610019200000|2021-01-07 11:33:20|2060.8|2060.5|2060.9|2060.6|2060.9|2060.6|2060.8|2060.5|4
1610019210000|2021-01-07 11:33:30|2060.8|2060.5|2060.8|2060.5|2060.8|2060.5|2060.7|2060.4|14
1610019220000|2021-01-07 11:33:40|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|6
1610019230000|2021-01-07 11:33:50|2060.4|2060.1|2060.3|2060|2060.4|2060.1|2060.3|2060|2
1610019240000|2021-01-07 11:34:00|2060|2059.7|2059.9|2059.6|2060|2059.7|2059.9|2059.6|4
1610019250000|2021-01-07 11:34:10|2060.1|2059.8|2060.6|2060.3|2060.6|2060.3|2060.1|2059.8|29
1610019260000|2021-01-07 11:34:20|2060.9|2060.6|2060.6|2060.3|2060.9|2060.6|2060.6|2060.3|14
1610019270000|2021-01-07 11:34:30|2060.7|2060.4|2060.4|2060.1|2060.7|2060.4|2060.4|2060.1|3
1610019280000|2021-01-07 11:34:40|2060.6|2060.3|2060.7|2060.4|2060.7|2060.4|2060.6|2060.3|4
1610019290000|2021-01-07 11:34:50|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2
1610019300000|2021-01-07 11:35:00|2060.4|2060.1|2060.5|2060.2|2060.5|2060.2|2060.4|2060.1|3
1610019310000|2021-01-07 11:35:10|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|1
1610019320000|2021-01-07 11:35:20|2060.8|2060.5|2060.9|2060.6|2060.9|2060.6|2060.8|2060.5|3
1610019330000|2021-01-07 11:35:30|2060.4|2060.1|2060.1|2059.8|2060.5|2060.2|2060.1|2059.8|54
1610019340000|2021-01-07 11:35:40|2060.2|2059.9|2060|2059.7|2060.2|2059.9|2060|2059.7|45
1610019350000|2021-01-07 11:35:50|2060.1|2059.8|2059.8|2059.5|2060.1|2059.8|2059.8|2059.5|11
1610019360000|2021-01-07 11:36:00|2059.7|2059.4|2059.8|2059.5|2059.8|2059.5|2059.6|2059.3|30
1610019380000|2021-01-07 11:36:20|2060|2059.7|2060.5|2060.2|2060.5|2060.2|2060|2059.7|8
1610019390000|2021-01-07 11:36:30|2060.2|2059.9|2060.3|2060|2060.3|2060|2060.2|2059.9|2
1610019400000|2021-01-07 11:36:40|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|1
1610019420000|2021-01-07 11:37:00|2060.5|2060.2|2061.2|2060.9|2061.2|2060.9|2060.5|2060.2|22
1610019450000|2021-01-07 11:37:30|2061|2060.7|2061|2060.7|2061|2060.7|2061|2060.7|2
1610019460000|2021-01-07 11:37:40|2060.7|2060.4|2060.9|2060.6|2060.9|2060.6|2060.6|2060.3|8
1610019470000|2021-01-07 11:37:50|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2
1610019480000|2021-01-07 11:38:00|2060.8|2060.5|2060.8|2060.5|2060.8|2060.5|2060.8|2060.5|14
1610019500000|2021-01-07 11:38:20|2060.3|2060|2060.1|2059.8|2060.3|2060|2060.1|2059.8|51
1610019510000|2021-01-07 11:38:30|2060|2059.7|2058.8|2058.5|2060|2059.7|2058.8|2058.5|14
1610019520000|2021-01-07 11:38:40|2058.7|2058.4|2058.9|2058.6|2059|2058.7|2058.7|2058.4|7
1610019530000|2021-01-07 11:38:50|2059.7|2059.4|2059.9|2059.6|2059.9|2059.6|2059.7|2059.4|5
1610019560000|2021-01-07 11:39:20|2059.1|2058.8|2058.9|2058.6|2059.1|2058.8|2058.8|2058.5|19
1610019580000|2021-01-07 11:39:40|2058.2|2057.9|2058.2|2057.9|2058.2|2057.9|2058.2|2057.9|1
1610019590000|2021-01-07 11:39:50|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2
1610019600000|2021-01-07 11:40:00|2057.8|2057.5|2058.1|2057.8|2058.1|2057.8|2057.8|2057.5|2
1610019610000|2021-01-07 11:40:10|2057.7|2057.4|2057.7|2057.4|2057.7|2057.4|2057.7|2057.4|1
1610019620000|2021-01-07 11:40:20|2058|2057.7|2058|2057.7|2058|2057.7|2058|2057.7|1
1610019630000|2021-01-07 11:40:30|||||||||1
1610019640000|2021-01-07 11:40:40|2058.2|2057.9|2058.3|2058|2058.3|2058|2058.2|2057.9|23
1610019650000|2021-01-07 11:40:50|2058.6|2058.3|2058.5|2058.2|2058.7|2058.4|2058.4|2058.1|26
1610019660000|2021-01-07 11:41:00|2058.4|2058.1|2058.2|2057.9|2058.4|2058.1|2058.2|2057.9|5
1610019670000|2021-01-07 11:41:10|||||||||2
1610019680000|2021-01-07 11:41:20|2058.4|2058.1|2059.2|2058.9|2059.2|2058.9|2058.4|2058.1|6
1610019700000|2021-01-07 11:41:40|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|1
1610019710000|2021-01-07 11:41:50|2059.1|2058.8|2059.6|2059.3|2059.6|2059.3|2059.1|2058.8|8
1610019720000|2021-01-07 11:42:00|2060|2059.7|2059.8|2059.5|2060|2059.7|2059.8|2059.5|8
1610019740000|2021-01-07 11:42:20|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|4
1610019750000|2021-01-07 11:42:30|2060.3|2060|2059.4|2059.1|2060.3|2060|2059.1|2058.8|60
1610019760000|2021-01-07 11:42:40|2059|2058.7|2059.4|2059.1|2059.4|2059.1|2058.9|2058.6|14
1610019770000|2021-01-07 11:42:50|||||||||1
1610019780000|2021-01-07 11:43:00|2058.6|2058.3|2058|2057.7|2058.6|2058.3|2058|2057.7|37
1610019790000|2021-01-07 11:43:10|2057.8|2057.5|2057.8|2057.5|2058|2057.7|2057.4|2057.1|22
1610019800000|2021-01-07 11:43:20|2057.5|2057.2|2057.4|2057.1|2057.5|2057.2|2057.4|2057.1|3
1610019810000|2021-01-07 11:43:30|2057.3|2057|2057.3|2057|2057.3|2057|2057.3|2057|1
1610019820000|2021-01-07 11:43:40|2056.9|2056.6|2056.5|2056.2|2056.9|2056.6|2056.2|2055.9|34
1610019830000|2021-01-07 11:43:50|2056.3|2056|2056.2|2055.9|2056.3|2056|2055.9|2055.6|16
1610019840000|2021-01-07 11:44:00|2056.5|2056.2|2056.5|2056.2|2056.7|2056.4|2056.4|2056.1|12
1610019860000|2021-01-07 11:44:20|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|3
1610019870000|2021-01-07 11:44:30|||||||||1
1610019880000|2021-01-07 11:44:40|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|1
1610019900000|2021-01-07 11:45:00|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|1
1610019920000|2021-01-07 11:45:20|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|4
1610019930000|2021-01-07 11:45:30|2056.2|2055.9|2056.2|2055.9|2056.2|2055.9|2056.2|2055.9|2
1610019940000|2021-01-07 11:45:40|2055.9|2055.6|2056.4|2056.1|2056.4|2056.1|2055.9|2055.6|3
1610019950000|2021-01-07 11:45:50|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2
1610019960000|2021-01-07 11:46:00|2056|2055.7|2056|2055.7|2056|2055.7|2056|2055.7|1
1610019970000|2021-01-07 11:46:10|2055.9|2055.6|2056.1|2055.8|2056.1|2055.8|2055.6|2055.3|17
1610019980000|2021-01-07 11:46:20|2055.9|2055.6|2055|2054.7|2056|2055.7|2055|2054.7|94
1610019990000|2021-01-07 11:46:30|2055.2|2054.9|2055.1|2054.8|2055.2|2054.9|2055|2054.7|13
1610020000000|2021-01-07 11:46:40|2054.7|2054.4|2054.6|2054.3|2054.7|2054.4|2054.6|2054.3|4
1610020010000|2021-01-07 11:46:50|2054.8|2054.5|2055|2054.7|2055.2|2054.9|2054.8|2054.5|23
1610020020000|2021-01-07 11:47:00|2055.2|2054.9|2054.6|2054.3|2055.2|2054.9|2054.6|2054.3|10
1610020030000|2021-01-07 11:47:10|2054.9|2054.6|2054.8|2054.5|2054.9|2054.6|2054.8|2054.5|7
1610020040000|2021-01-07 11:47:20|2054.9|2054.6|2055|2054.7|2055|2054.7|2054.9|2054.6|3
1610020050000|2021-01-07 11:47:30|2055.1|2054.8|2055.1|2054.8|2055.2|2054.9|2055.1|2054.8|13
1610020060000|2021-01-07 11:47:40|2055|2054.7|2054.9|2054.6|2055.2|2054.9|2054.9|2054.6|5
1610020070000|2021-01-07 11:47:50|2055.1|2054.8|2055.7|2055.4|2055.7|2055.4|2055.1|2054.8|10
1610020080000|2021-01-07 11:48:00|2055.9|2055.6|2055.8|2055.5|2055.9|2055.6|2055.6|2055.3|7
1610020090000|2021-01-07 11:48:10|2056.3|2056|2056.5|2056.2|2056.6|2056.3|2056.3|2056|6
1610020110000|2021-01-07 11:48:30|2056|2055.7|2056.1|2055.8|2056.1|2055.8|2056|2055.7|3
1610020120000|2021-01-07 11:48:40|2056|2055.7|2055.4|2055.1|2056|2055.7|2055.4|2055.1|4
1610020140000|2021-01-07 11:49:00|2055.5|2055.2|2055.8|2055.5|2055.9|2055.6|2055.5|2055.2|5
1610020150000|2021-01-07 11:49:10|2056|2055.7|2056.9|2056.6|2056.9|2056.6|2056|2055.7|7
1610020170000|2021-01-07 11:49:30|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|1
1610020180000|2021-01-07 11:49:40|2056.7|2056.4|2056.5|2056.2|2056.7|2056.4|2056.5|2056.2|2
1610020190000|2021-01-07 11:49:50|2056.6|2056.3|2056.8|2056.5|2056.8|2056.5|2056.6|2056.3|2
1610020200000|2021-01-07 11:50:00|||||||||1
1610020210000|2021-01-07 11:50:10|2057.1|2056.8|2055.5|2055.2|2057.1|2056.8|2055.5|2055.2|93
1610020220000|2021-01-07 11:50:20|2055.6|2055.3|2055.7|2055.4|2055.7|2055.4|2055.6|2055.3|15
1610020230000|2021-01-07 11:50:30|2055.8|2055.5|2056.1|2055.8|2056.1|2055.8|2055.8|2055.5|8
1610020240000|2021-01-07 11:50:40|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|1
1610020250000|2021-01-07 11:50:50|2056.7|2056.4|2057.2|2056.9|2057.2|2056.9|2056.7|2056.4|4
1610020260000|2021-01-07 11:51:00|2056.6|2056.3|2056.7|2056.4|2056.7|2056.4|2056.5|2056.2|17
1610020270000|2021-01-07 11:51:10|||||||||3
1610020280000|2021-01-07 11:51:20|2056.5|2056.2|2056.6|2056.3|2056.6|2056.3|2056.5|2056.2|4
1610020300000|2021-01-07 11:51:40|2056.5|2056.2|2056.6|2056.3|2056.6|2056.3|2056.5|2056.2|2
1610020310000|2021-01-07 11:51:50|2056.9|2056.6|2057.3|2057|2057.5|2057.2|2056.9|2056.6|6
1610020320000|2021-01-07 11:52:00|2057.6|2057.3|2058.2|2057.9|2058.2|2057.9|2057.6|2057.3|13
1610020330000|2021-01-07 11:52:10|2058.1|2057.8|2057.6|2057.3|2058.1|2057.8|2057.6|2057.3|2
1610020340000|2021-01-07 11:52:20|2057.5|2057.2|2057.4|2057.1|2057.5|2057.2|2057.4|2057.1|2
1610020350000|2021-01-07 11:52:30|2057.2|2056.9|2057.5|2057.2|2057.5|2057.2|2057.2|2056.9|5
1610020360000|2021-01-07 11:52:40|2057.2|2056.9|2056.9|2056.6|2057.2|2056.9|2056.9|2056.6|13
1610020380000|2021-01-07 11:53:00|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|1
1610020390000|2021-01-07 11:53:10|2056.9|2056.6|2057.4|2057.1|2057.5|2057.2|2056.9|2056.6|10
1610020400000|2021-01-07 11:53:20|2057|2056.7|2057|2056.7|2057|2056.7|2057|2056.7|3
1610020420000|2021-01-07 11:53:40|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|3
1610020430000|2021-01-07 11:53:50|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|1
1610020440000|2021-01-07 11:54:00|2056.4|2056.1|2056.3|2056|2056.7|2056.4|2056.2|2055.9|4
1610020470000|2021-01-07 11:54:30|2056.4|2056.1|2056.5|2056.2|2056.5|2056.2|2056.4|2056.1|4
1610020480000|2021-01-07 11:54:40|2056.7|2056.4|2056.4|2056.1|2057.3|2057|2056.4|2056.1|10
1610020490000|2021-01-07 11:54:50|2056.3|2056|2056.6|2056.3|2056.9|2056.6|2056.3|2056|5
1610020510000|2021-01-07 11:55:10|2056.1|2055.8|2056|2055.7|2056.1|2055.8|2056|2055.7|3
1610020520000|2021-01-07 11:55:20|2055.5|2055.2|2055.5|2055.2|2055.5|2055.2|2055.5|2055.2|2
1610020530000|2021-01-07 11:55:30|2055.6|2055.3|2055|2054.7|2055.6|2055.3|2055|2054.7|8
1610020540000|2021-01-07 11:55:40|2054.8|2054.5|2055|2054.7|2055|2054.7|2054.8|2054.5|2
1610020550000|2021-01-07 11:55:50|2055.2|2054.9|2055.2|2054.9|2055.2|2054.9|2055.2|2054.9|1
1610020560000|2021-01-07 11:56:00|2055.3|2055|2055|2054.7|2055.3|2055|2055|2054.7|12
1610020570000|2021-01-07 11:56:10|2054.9|2054.6|2055.2|2054.9|2055.2|2054.9|2054.9|2054.6|2
1610020580000|2021-01-07 11:56:20|2055.3|2055|2055.3|2055|2055.3|2055|2055.3|2055|5
1610020590000|2021-01-07 11:56:30|||||||||1
1610020600000|2021-01-07 11:56:40|2055.2|2054.9|2055.3|2055|2055.3|2055|2055.1|2054.8|9
1610020610000|2021-01-07 11:56:50|2055.2|2054.9|2055.2|2054.9|2055.2|2054.9|2055.2|2054.9|2
1610020620000|2021-01-07 11:57:00|2054.9|2054.6|2054.9|2054.6|2054.9|2054.6|2054.7|2054.4|6
1610020650000|2021-01-07 11:57:30|2054.3|2054|2054.1|2053.8|2054.3|2054|2053.9|2053.6|27
1610020660000|2021-01-07 11:57:40|2053.8|2053.5|2053.6|2053.3|2053.9|2053.6|2053.2|2052.9|29
1610020670000|2021-01-07 11:57:50|2053.1|2052.8|2053|2052.7|2053.6|2053.3|2053|2052.7|27
1610020680000|2021-01-07 11:58:00|2053.2|2052.9|2053.4|2053.1|2053.4|2053.1|2053.2|2052.9|3
1610020690000|2021-01-07 11:58:10|2053.1|2052.8|2051.9|2051.6|2053.1|2052.8|2051.8|2051.5|114
1610020700000|2021-01-07 11:58:20|2051.6|2051.3|2051.3|2051|2051.6|2051.3|2050.9|2050.6|88
1610020710000|2021-01-07 11:58:30|2051.5|2051.2|2052.1|2051.8|2052.2|2051.9|2051.5|2051.2|32
1610020720000|2021-01-07 11:58:40|2052.2|2051.9|2051.8|2051.5|2052.2|2051.9|2051.8|2051.5|21
1610020730000|2021-01-07 11:58:50|2051.6|2051.3|2051.9|2051.6|2051.9|2051.6|2051.6|2051.3|10
1610020740000|2021-01-07 11:59:00|2052|2051.7|2052.1|2051.8|2052.2|2051.9|2052|2051.7|35
1610020750000|2021-01-07 11:59:10|2051.9|2051.6|2051.5|2051.2|2052|2051.7|2051.5|2051.2|13
1610020760000|2021-01-07 11:59:20|2051.6|2051.3|2051.7|2051.4|2051.7|2051.4|2051.6|2051.3|2
1610020770000|2021-01-07 11:59:30|2051.4|2051.1|2051.4|2051.1|2051.7|2051.4|2051.4|2051.1|18
1610020780000|2021-01-07 11:59:40|2051.5|2051.2|2051.3|2051|2051.5|2051.2|2051.3|2051|2
1610020790000|2021-01-07 11:59:50|2051.2|2050.9|2051.6|2051.3|2051.6|2051.3|2051.2|2050.9|11
1610020800000|2021-01-07 12:00:00|2051.4|2051.1|2050.5|2050.2|2052.2|2051.9|2050.4|2050.1|54
1610020810000|2021-01-07 12:00:10|2050.6|2050.3|2050.8|2050.5|2050.8|2050.5|2050.4|2050.1|29
1610020820000|2021-01-07 12:00:20|2050.7|2050.4|2051.4|2051.1|2051.5|2051.2|2050.7|2050.4|43
1610020830000|2021-01-07 12:00:30|2051.5|2051.2|2053.1|2052.8|2053.1|2052.8|2051.5|2051.2|18
1610020840000|2021-01-07 12:00:40|2053.4|2053.1|2053.1|2052.8|2053.4|2053.1|2053.1|2052.8|12
1610020850000|2021-01-07 12:00:50|2053|2052.7|2052.4|2052.1|2053.1|2052.8|2052.4|2052.1|10
1610020860000|2021-01-07 12:01:00|2052|2051.7|2052.3|2052|2052.5|2052.2|2052|2051.7|15
1610020870000|2021-01-07 12:01:10|2052.4|2052.1|2052.4|2052.1|2052.4|2052.1|2052.2|2051.9|18
1610020880000|2021-01-07 12:01:20|2052.5|2052.2|2051.6|2051.3|2053.2|2052.9|2051.5|2051.2|128
1610020890000|2021-01-07 12:01:30|2051.5|2051.2|2052|2051.7|2052|2051.7|2051.4|2051.1|33
1610020900000|2021-01-07 12:01:40|2052.3|2052|2052.7|2052.4|2052.7|2052.4|2052.2|2051.9|14
1610020910000|2021-01-07 12:01:50|2052.6|2052.3|2053|2052.7|2053|2052.7|2052.6|2052.3|14
1610020920000|2021-01-07 12:02:00|2052.8|2052.5|2053|2052.7|2053|2052.7|2052.8|2052.5|2
1610020930000|2021-01-07 12:02:10|2052.9|2052.6|2052.4|2052.1|2052.9|2052.6|2052.4|2052.1|14
1610020940000|2021-01-07 12:02:20|2052.6|2052.3|2052.9|2052.6|2052.9|2052.6|2052.6|2052.3|9
1610020950000|2021-01-07 12:02:30|2052.8|2052.5|2052.6|2052.3|2052.8|2052.5|2052.5|2052.2|3
1610020960000|2021-01-07 12:02:40|2052.5|2052.2|2052.5|2052.2|2052.5|2052.2|2052.5|2052.2|1
1610020970000|2021-01-07 12:02:50|2053|2052.7|2053.2|2052.9|2053.2|2052.9|2052.9|2052.6|11
1610020980000|2021-01-07 12:03:00|2053.1|2052.8|2052.7|2052.4|2053.1|2052.8|2052.7|2052.4|9
1610020990000|2021-01-07 12:03:10|2052.6|2052.3|2052.4|2052.1|2052.6|2052.3|2052.2|2051.9|8
1610021000000|2021-01-07 12:03:20|2052.3|2052|2052.8|2052.5|2052.8|2052.5|2052.3|2052|3
1610021010000|2021-01-07 12:03:30|2052.7|2052.4|2052.5|2052.2|2052.7|2052.4|2052.4|2052.1|10
1610021020000|2021-01-07 12:03:40|2052.6|2052.3|2052.5|2052.2|2052.6|2052.3|2052.3|2052|10
1610021030000|2021-01-07 12:03:50|2052.6|2052.3|2053.2|2052.9|2053.4|2053.1|2052.5|2052.2|14
1610021040000|2021-01-07 12:04:00|2053.4|2053.1|2053.4|2053.1|2053.5|2053.2|2053.4|2053.1|20
1610021050000|2021-01-07 12:04:10|2053.5|2053.2|2053.2|2052.9|2053.5|2053.2|2053.2|2052.9|4
1610021060000|2021-01-07 12:04:20|2053.1|2052.8|2052.9|2052.6|2053.2|2052.9|2052.9|2052.6|4
1610021070000|2021-01-07 12:04:30|2053.1|2052.8|2052.5|2052.2|2053.2|2052.9|2052.2|2051.9|35
1610021080000|2021-01-07 12:04:40|2052.1|2051.8|2052.1|2051.8|2052.1|2051.8|2052.1|2051.8|2
1610021090000|2021-01-07 12:04:50|2051.9|2051.6|2051.9|2051.6|2052|2051.7|2051.7|2051.4|12
1610021100000|2021-01-07 12:05:00|2052|2051.7|2051.3|2051|2052|2051.7|2051.2|2050.9|30
1610021110000|2021-01-07 12:05:10|2051.4|2051.1|2050.9|2050.6|2051.6|2051.3|2050.9|2050.6|25
1610021120000|2021-01-07 12:05:20|2051.1|2050.8|2051.5|2051.2|2051.5|2051.2|2051.1|2050.8|9
1610021130000|2021-01-07 12:05:30|2051.7|2051.4|2051.7|2051.4|2051.7|2051.4|2051.7|2051.4|6
1610021140000|2021-01-07 12:05:40|2051.9|2051.6|2051.8|2051.5|2051.9|2051.6|2051.8|2051.5|9
1610021150000|2021-01-07 12:05:50|2051.7|2051.4|2051.9|2051.6|2051.9|2051.6|2051.7|2051.4|8
1610021160000|2021-01-07 12:06:00|2051.8|2051.5|2051.9|2051.6|2052|2051.7|2051.6|2051.3|71
1610021170000|2021-01-07 12:06:10|2052|2051.7|2051.9|2051.6|2052|2051.7|2051.9|2051.6|9
1610021180000|2021-01-07 12:06:20|2051.8|2051.5|2051.8|2051.5|2052|2051.7|2051.7|2051.4|14
1610021190000|2021-01-07 12:06:30|2051.9|2051.6|2052.2|2051.9|2052.2|2051.9|2051.8|2051.5|21
1610021200000|2021-01-07 12:06:40|2052.7|2052.4|2052.7|2052.4|2052.7|2052.4|2052.7|2052.4|2
1610021210000|2021-01-07 12:06:50|2052.9|2052.6|2053.5|2053.2|2053.5|2053.2|2052.9|2052.6|44
1610021220000|2021-01-07 12:07:00|2053.7|2053.4|2054.6|2054.3|2054.6|2054.3|2053.7|2053.4|15
1610021230000|2021-01-07 12:07:10|2054.4|2054.1|2053.9|2053.6|2054.5|2054.2|2053.5|2053.2|70
1610021240000|2021-01-07 12:07:20|2054.2|2053.9|2054.2|2053.9|2054.2|2053.9|2054.2|2053.9|1
1610021250000|2021-01-07 12:07:30|2053.9|2053.6|2053.8|2053.5|2053.9|2053.6|2053.8|2053.5|5
1610021260000|2021-01-07 12:07:40|2053.6|2053.3|2053.5|2053.2|2053.6|2053.3|2053.5|2053.2|4
1610021270000|2021-01-07 12:07:50|2053.7|2053.4|2053.1|2052.8|2053.7|2053.4|2053|2052.7|4
1610021280000|2021-01-07 12:08:00|2053.2|2052.9|2053.2|2052.9|2053.2|2052.9|2053.2|2052.9|3
1610021290000|2021-01-07 12:08:10|2053.4|2053.1|2053.8|2053.5|2053.8|2053.5|2053.4|2053.1|9
1610021300000|2021-01-07 12:08:20|2054|2053.7|2053.7|2053.4|2054|2053.7|2053.6|2053.3|22
1610021310000|2021-01-07 12:08:30|||||||||2
1610021320000|2021-01-07 12:08:40|2053.5|2053.2|2053.5|2053.2|2053.5|2053.2|2053.3|2053|9
1610021330000|2021-01-07 12:08:50|2053.3|2053|2053.5|2053.2|2053.5|2053.2|2053.3|2053|7
1610021340000|2021-01-07 12:09:00|2053.7|2053.4|2053.4|2053.1|2053.8|2053.5|2053.4|2053.1|8
1610021350000|2021-01-07 12:09:10|2053.6|2053.3|2053.4|2053.1|2053.6|2053.3|2053.4|2053.1|5
1610021360000|2021-01-07 12:09:20|2053.3|2053|2053.1|2052.8|2053.4|2053.1|2053|2052.7|13
1610021370000|2021-01-07 12:09:30|2052.9|2052.6|2054.1|2053.8|2054.1|2053.8|2052.9|2052.6|14
1610021380000|2021-01-07 12:09:40|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|2053.8|2053.5|15
1610021390000|2021-01-07 12:09:50|2053.8|2053.5|2053.6|2053.3|2053.8|2053.5|2053.6|2053.3|4
1610021400000|2021-01-07 12:10:00|2053.7|2053.4|2053.7|2053.4|2053.7|2053.4|2053.7|2053.4|3
1610021410000|2021-01-07 12:10:10|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|2
1610021420000|2021-01-07 12:10:20|2054.1|2053.8|2053.2|2052.9|2054.1|2053.8|2053.2|2052.9|25
1610021430000|2021-01-07 12:10:30|2052.9|2052.6|2052.8|2052.5|2052.9|2052.6|2052.8|2052.5|4
1610021440000|2021-01-07 12:10:40|2052.6|2052.3|2052.5|2052.2|2052.6|2052.3|2052.5|2052.2|6
1610021450000|2021-01-07 12:10:50|2052.3|2052|2053.3|2053|2053.3|2053|2052.1|2051.8|15
1610021460000|2021-01-07 12:11:00|2053.4|2053.1|2053.1|2052.8|2053.4|2053.1|2053|2052.7|21
1610021470000|2021-01-07 12:11:10|2052.8|2052.5|2052.8|2052.5|2052.8|2052.5|2052.8|2052.5|1
1610021480000|2021-01-07 12:11:20|2053.2|2052.9|2053.2|2052.9|2053.2|2052.9|2053.2|2052.9|1
1610021500000|2021-01-07 12:11:40|2053.5|2053.2|2053.5|2053.2|2053.5|2053.2|2053.5|2053.2|6
1610021510000|2021-01-07 12:11:50|2053.4|2053.1|2053.2|2052.9|2053.4|2053.1|2053.2|2052.9|3
1610021520000|2021-01-07 12:12:00|2053.5|2053.2|2053.5|2053.2|2053.5|2053.2|2053.5|2053.2|7
1610021530000|2021-01-07 12:12:10|2053.6|2053.3|2053.5|2053.2|2053.6|2053.3|2053.5|2053.2|6
1610021550000|2021-01-07 12:12:30|2053.6|2053.3|2054.4|2054.1|2054.4|2054.1|2053.6|2053.3|14
1610021560000|2021-01-07 12:12:40|2054.3|2054|2054.4|2054.1|2054.4|2054.1|2054.3|2054|2
1610021570000|2021-01-07 12:12:50|2054.2|2053.9|2054.2|2053.9|2054.2|2053.9|2054.2|2053.9|5
1610021580000|2021-01-07 12:13:00|2054|2053.7|2054.2|2053.9|2054.2|2053.9|2053.8|2053.5|32
1610021590000|2021-01-07 12:13:10|2054.5|2054.2|2054.9|2054.6|2055.1|2054.8|2054.5|2054.2|22
1610021600000|2021-01-07 12:13:20|2055|2054.7|2055.6|2055.3|2055.6|2055.3|2055|2054.7|55
1610021610000|2021-01-07 12:13:30|2055.4|2055.1|2055.5|2055.2|2055.5|2055.2|2055.4|2055.1|14
1610021620000|2021-01-07 12:13:40|2055.4|2055.1|2055.5|2055.2|2055.7|2055.4|2055.4|2055.1|22
1610021630000|2021-01-07 12:13:50|||||||||1
1610021640000|2021-01-07 12:14:00|2055.4|2055.1|2055.6|2055.3|2055.6|2055.3|2055.4|2055.1|3
1610021650000|2021-01-07 12:14:10|2055.5|2055.2|2055.7|2055.4|2055.9|2055.6|2055.5|2055.2|25
1610021660000|2021-01-07 12:14:20|2055.6|2055.3|2055|2054.7|2055.6|2055.3|2055|2054.7|8
1610021670000|2021-01-07 12:14:30|2055.1|2054.8|2055.1|2054.8|2055.1|2054.8|2055.1|2054.8|1
1610021680000|2021-01-07 12:14:40|2055.2|2054.9|2055.5|2055.2|2055.5|2055.2|2055.2|2054.9|5
1610021690000|2021-01-07 12:14:50|2055.7|2055.4|2055.9|2055.6|2055.9|2055.6|2055.7|2055.4|3
1610021710000|2021-01-07 12:15:10|2056|2055.7|2055.8|2055.5|2056.1|2055.8|2055.6|2055.3|20
1610021730000|2021-01-07 12:15:30|2055.7|2055.4|2055.7|2055.4|2055.7|2055.4|2055.7|2055.4|2
1610021750000|2021-01-07 12:15:50|2055.4|2055.1|2055.4|2055.1|2055.6|2055.3|2055.4|2055.1|9
1610021760000|2021-01-07 12:16:00|2055.2|2054.9|2055.7|2055.4|2055.7|2055.4|2054.7|2054.4|26
1610021770000|2021-01-07 12:16:10|2055.5|2055.2|2055.9|2055.6|2055.9|2055.6|2055.5|2055.2|9
1610021780000|2021-01-07 12:16:20|2056.2|2055.9|2056.2|2055.9|2056.2|2055.9|2056.2|2055.9|1
1610021790000|2021-01-07 12:16:30|2056.1|2055.8|2055.7|2055.4|2056.1|2055.8|2055.7|2055.4|11
1610021800000|2021-01-07 12:16:40|2055.6|2055.3|2055.7|2055.4|2055.7|2055.4|2055.6|2055.3|2
1610021810000|2021-01-07 12:16:50|2055.6|2055.3|2055.4|2055.1|2055.7|2055.4|2055.4|2055.1|14
1610021820000|2021-01-07 12:17:00|2055.7|2055.4|2055.7|2055.4|2055.7|2055.4|2055.6|2055.3|41
1610021830000|2021-01-07 12:17:10|2055.6|2055.3|2055.6|2055.3|2055.6|2055.3|2055.6|2055.3|11
1610021840000|2021-01-07 12:17:20|2055.7|2055.4|2056.1|2055.8|2056.3|2056|2055.6|2055.3|27
1610021850000|2021-01-07 12:17:30|2056.3|2056|2056.3|2056|2056.3|2056|2056.2|2055.9|8
1610021860000|2021-01-07 12:17:40|2056.8|2056.5|2056.8|2056.5|2057.2|2056.9|2056.5|2056.2|26
1610021870000|2021-01-07 12:17:50|2057.1|2056.8|2056.9|2056.6|2057.1|2056.8|2056.7|2056.4|20
1610021880000|2021-01-07 12:18:00|2057|2056.7|2056.5|2056.2|2057|2056.7|2056.5|2056.2|16
1610021900000|2021-01-07 12:18:20|2056.6|2056.3|2056.8|2056.5|2056.8|2056.5|2056.6|2056.3|2
1610021910000|2021-01-07 12:18:30|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|2056.8|2056.5|4
1610021920000|2021-01-07 12:18:40|2056.5|2056.2|2056.3|2056|2056.5|2056.2|2056.3|2056|3
1610021930000|2021-01-07 12:18:50|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|4
1610021940000|2021-01-07 12:19:00|2056.8|2056.5|2057.1|2056.8|2057.3|2057|2056.8|2056.5|9
1610021960000|2021-01-07 12:19:20|2057.2|2056.9|2057.5|2057.2|2057.6|2057.3|2057.2|2056.9|79
1610021970000|2021-01-07 12:19:30|2057.8|2057.5|2058.1|2057.8|2058.1|2057.8|2057.8|2057.5|16
1610021980000|2021-01-07 12:19:40|2057.9|2057.6|2058|2057.7|2058|2057.7|2057.9|2057.6|7
1610021990000|2021-01-07 12:19:50|2058.2|2057.9|2057.7|2057.4|2058.2|2057.9|2057.5|2057.2|8
1610022000000|2021-01-07 12:20:00|2057.6|2057.3|2057.9|2057.6|2057.9|2057.6|2057.6|2057.3|8
1610022010000|2021-01-07 12:20:10|2057.8|2057.5|2057.7|2057.4|2057.8|2057.5|2057.7|2057.4|2
1610022020000|2021-01-07 12:20:20|2057.2|2056.9|2056.7|2056.4|2057.4|2057.1|2056.7|2056.4|17
1610022030000|2021-01-07 12:20:30|2056.5|2056.2|2057|2056.7|2057.2|2056.9|2056.5|2056.2|27
1610022040000|2021-01-07 12:20:40|2056.9|2056.6|2056.5|2056.2|2056.9|2056.6|2056.5|2056.2|30
1610022050000|2021-01-07 12:20:50|2056.4|2056.1|2056.1|2055.8|2056.4|2056.1|2056.1|2055.8|2
1610022060000|2021-01-07 12:21:00|2056.5|2056.2|2056.4|2056.1|2056.7|2056.4|2056.3|2056|11
1610022070000|2021-01-07 12:21:10|2056.6|2056.3|2056.4|2056.1|2056.6|2056.3|2056.4|2056.1|3
1610022080000|2021-01-07 12:21:20|2056.2|2055.9|2056.4|2056.1|2056.4|2056.1|2056.1|2055.8|5
1610022090000|2021-01-07 12:21:30|2056.3|2056|2056.3|2056|2056.3|2056|2056.3|2056|1
1610022100000|2021-01-07 12:21:40|2056|2055.7|2056|2055.7|2056.1|2055.8|2055.8|2055.5|14
1610022110000|2021-01-07 12:21:50|2056.3|2056|2056.6|2056.3|2056.6|2056.3|2056.3|2056|10
1610022120000|2021-01-07 12:22:00|2056.4|2056.1|2056.8|2056.5|2056.8|2056.5|2056.4|2056.1|24
1610022130000|2021-01-07 12:22:10|2057|2056.7|2056.6|2056.3|2057|2056.7|2056.6|2056.3|11
1610022140000|2021-01-07 12:22:20|2056.4|2056.1|2056.6|2056.3|2056.6|2056.3|2056.4|2056.1|8
1610022150000|2021-01-07 12:22:30|2056.4|2056.1|2056.1|2055.8|2056.5|2056.2|2056.1|2055.8|5
1610022160000|2021-01-07 12:22:40|2056.2|2055.9|2056.3|2056|2056.4|2056.1|2056.2|2055.9|6
1610022170000|2021-01-07 12:22:50|2056.5|2056.2|2056.1|2055.8|2056.5|2056.2|2056.1|2055.8|10
1610022180000|2021-01-07 12:23:00|2056.3|2056|2056.3|2056|2056.5|2056.2|2056.3|2056|5
1610022190000|2021-01-07 12:23:10|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|1
1610022200000|2021-01-07 12:23:20|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2
1610022220000|2021-01-07 12:23:40|2055.8|2055.5|2055.9|2055.6|2055.9|2055.6|2055.8|2055.5|3
1610022230000|2021-01-07 12:23:50|2056.1|2055.8|2055.9|2055.6|2056.1|2055.8|2055.9|2055.6|4
1610022250000|2021-01-07 12:24:10|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|1
1610022270000|2021-01-07 12:24:30|2055.7|2055.4|2055.8|2055.5|2055.8|2055.5|2055.7|2055.4|4
1610022280000|2021-01-07 12:24:40|2055.7|2055.4|2055.8|2055.5|2055.8|2055.5|2055.6|2055.3|6
1610022300000|2021-01-07 12:25:00|2055.7|2055.4|2055.9|2055.6|2055.9|2055.6|2055.7|2055.4|7
1610022310000|2021-01-07 12:25:10|2056|2055.7|2056.3|2056|2056.3|2056|2056|2055.7|26
1610022320000|2021-01-07 12:25:20|2056.1|2055.8|2056.4|2056.1|2056.4|2056.1|2056.1|2055.8|5
1610022330000|2021-01-07 12:25:30|2056.6|2056.3|2056.4|2056.1|2056.6|2056.3|2056.4|2056.1|4
1610022340000|2021-01-07 12:25:40|2056.3|2056|2056.6|2056.3|2056.6|2056.3|2056.3|2056|9
1610022350000|2021-01-07 12:25:50|2056.7|2056.4|2056.9|2056.6|2056.9|2056.6|2056.7|2056.4|5
1610022360000|2021-01-07 12:26:00|2056.8|2056.5|2056.8|2056.5|2057.1|2056.8|2056.7|2056.4|19
1610022380000|2021-01-07 12:26:20|2057.1|2056.8|2057.3|2057|2057.4|2057.1|2057.1|2056.8|6
1610022390000|2021-01-07 12:26:30|2057.5|2057.2|2058.2|2057.9|2058.3|2058|2057.5|2057.2|9
1610022400000|2021-01-07 12:26:40|2057.7|2057.4|2057.5|2057.2|2057.7|2057.4|2057.4|2057.1|3
1610022410000|2021-01-07 12:26:50|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|1
1610022420000|2021-01-07 12:27:00|2057.7|2057.4|2057.7|2057.4|2057.7|2057.4|2057.7|2057.4|3
1610022430000|2021-01-07 12:27:10|2058|2057.7|2058|2057.7|2058|2057.7|2058|2057.7|2
1610022440000|2021-01-07 12:27:20|2058.3|2058|2058.3|2058|2058.3|2058|2058.3|2058|2
1610022450000|2021-01-07 12:27:30|2058.4|2058.1|2058|2057.7|2058.4|2058.1|2058|2057.7|19
1610022460000|2021-01-07 12:27:40|2057.8|2057.5|2058|2057.7|2058|2057.7|2057.8|2057.5|6
1610022470000|2021-01-07 12:27:50|||||||||1
1610022480000|2021-01-07 12:28:00|2057.7|2057.4|2058.2|2057.9|2058.3|2058|2057.7|2057.4|13
1610022490000|2021-01-07 12:28:10|2058.1|2057.8|2058.2|2057.9|2058.3|2058|2057.8|2057.5|9
1610022500000|2021-01-07 12:28:20|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|1
1610022510000|2021-01-07 12:28:30|2057.7|2057.4|2057.7|2057.4|2057.7|2057.4|2057.7|2057.4|2
1610022520000|2021-01-07 12:28:40|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|3
1610022540000|2021-01-07 12:29:00|2057.7|2057.4|2058.1|2057.8|2058.3|2058|2057.6|2057.3|13
1610022550000|2021-01-07 12:29:10|2057.8|2057.5|2058.2|2057.9|2058.2|2057.9|2057.8|2057.5|6
1610022560000|2021-01-07 12:29:20|2058|2057.7|2058|2057.7|2058|2057.7|2058|2057.7|8
1610022570000|2021-01-07 12:29:30|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|4
1610022580000|2021-01-07 12:29:40|2058|2057.7|2058|2057.7|2058|2057.7|2058|2057.7|1
1610022590000|2021-01-07 12:29:50|2058.3|2058|2058.2|2057.9|2058.3|2058|2058.2|2057.9|6
1610022600000|2021-01-07 12:30:00|2058.3|2058|2058.3|2058|2058.3|2058|2058|2057.7|4
1610022610000|2021-01-07 12:30:10|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2057.9|2057.6|3
1610022620000|2021-01-07 12:30:20|2058|2057.7|2057.9|2057.6|2058|2057.7|2057.9|2057.6|4
1610022640000|2021-01-07 12:30:40|2057.8|2057.5|2057.4|2057.1|2058|2057.7|2057.4|2057.1|8
1610022650000|2021-01-07 12:30:50|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|3
1610022660000|2021-01-07 12:31:00|2057.7|2057.4|2058|2057.7|2058|2057.7|2057.7|2057.4|11
1610022670000|2021-01-07 12:31:10|2057.6|2057.3|2058|2057.7|2058.3|2058|2057.6|2057.3|6
1610022680000|2021-01-07 12:31:20|2058.1|2057.8|2058.2|2057.9|2058.3|2058|2058.1|2057.8|21
1610022690000|2021-01-07 12:31:30|2057.9|2057.6|2057.6|2057.3|2057.9|2057.6|2057.6|2057.3|6
1610022700000|2021-01-07 12:31:40|2057.5|2057.2|2057.1|2056.8|2057.5|2057.2|2057.1|2056.8|6
1610022710000|2021-01-07 12:31:50|2057.2|2056.9|2057.6|2057.3|2057.7|2057.4|2057.2|2056.9|9
1610022720000|2021-01-07 12:32:00|2058.1|2057.8|2058.4|2058.1|2058.4|2058.1|2058.1|2057.8|25
1610022730000|2021-01-07 12:32:10|2058.3|2058|2058.4|2058.1|2058.4|2058.1|2058.3|2058|2
1610022740000|2021-01-07 12:32:20|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2059.1|2058.8|2
1610022750000|2021-01-07 12:32:30|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|1
1610022760000|2021-01-07 12:32:40|2059.3|2059|2059.3|2059|2059.3|2059|2059.3|2059|2
1610022770000|2021-01-07 12:32:50|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|3
1610022780000|2021-01-07 12:33:00|2059.6|2059.3|2059.4|2059.1|2059.7|2059.4|2059.4|2059.1|6
1610022790000|2021-01-07 12:33:10|2059.3|2059|2059.3|2059|2059.7|2059.4|2059.3|2059|21
1610022800000|2021-01-07 12:33:20|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2
1610022820000|2021-01-07 12:33:40|2059.2|2058.9|2059.7|2059.4|2059.7|2059.4|2059.2|2058.9|7
1610022830000|2021-01-07 12:33:50|2059.6|2059.3|2059.1|2058.8|2059.6|2059.3|2059.1|2058.8|6
1610022840000|2021-01-07 12:34:00|2058.9|2058.6|2059.2|2058.9|2059.3|2059|2058.8|2058.5|9
1610022850000|2021-01-07 12:34:10|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2
1610022870000|2021-01-07 12:34:30|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2059.1|2058.8|5
1610022880000|2021-01-07 12:34:40|2059.4|2059.1|2060|2059.7|2060|2059.7|2059.4|2059.1|8
1610022900000|2021-01-07 12:35:00|2059.9|2059.6|2060.1|2059.8|2060.1|2059.8|2059.9|2059.6|3
1610022910000|2021-01-07 12:35:10|2060.2|2059.9|2060.5|2060.2|2060.6|2060.3|2060.2|2059.9|9
1610022920000|2021-01-07 12:35:20|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|1
1610022930000|2021-01-07 12:35:30|2060.1|2059.8|2060.4|2060.1|2060.4|2060.1|2060.1|2059.8|8
1610022950000|2021-01-07 12:35:50|||||||||1
1610022960000|2021-01-07 12:36:00|2060.3|2060|2060.3|2060|2060.3|2060|2060.1|2059.8|10
1610022970000|2021-01-07 12:36:10|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2
1610022980000|2021-01-07 12:36:20|2059.7|2059.4|2060|2059.7|2060.2|2059.9|2059.6|2059.3|19
1610022990000|2021-01-07 12:36:30|2059.9|2059.6|2059.7|2059.4|2060.2|2059.9|2059.7|2059.4|7
1610023000000|2021-01-07 12:36:40|2059.8|2059.5|2059.9|2059.6|2059.9|2059.6|2059.8|2059.5|2
1610023010000|2021-01-07 12:36:50|2060|2059.7|2059.9|2059.6|2060.3|2060|2059.9|2059.6|12
1610023020000|2021-01-07 12:37:00|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|1
1610023040000|2021-01-07 12:37:20|2059.8|2059.5|2059.9|2059.6|2059.9|2059.6|2059.7|2059.4|7
1610023060000|2021-01-07 12:37:40|2060|2059.7|2060.1|2059.8|2060.1|2059.8|2059.7|2059.4|10
1610023070000|2021-01-07 12:37:50|2060|2059.7|2060.3|2060|2060.3|2060|2060|2059.7|12
1610023080000|2021-01-07 12:38:00|2060.2|2059.9|2060.2|2059.9|2060.3|2060|2060.1|2059.8|10
1610023090000|2021-01-07 12:38:10|2060.3|2060|2060.3|2060|2060.3|2060|2060.3|2060|2
1610023100000|2021-01-07 12:38:20|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|2
1610023110000|2021-01-07 12:38:30|2060.3|2060|2060.7|2060.4|2060.7|2060.4|2060.3|2060|5
1610023120000|2021-01-07 12:38:40|2060.6|2060.3|2060.9|2060.6|2060.9|2060.6|2060.6|2060.3|7
1610023130000|2021-01-07 12:38:50|2061.1|2060.8|2060.7|2060.4|2061.2|2060.9|2060.7|2060.4|7
1610023140000|2021-01-07 12:39:00|2060.3|2060|2060.5|2060.2|2060.5|2060.2|2060.3|2060|5
1610023170000|2021-01-07 12:39:30|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|3
1610023180000|2021-01-07 12:39:40|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|1
1610023190000|2021-01-07 12:39:50|||||||||1
1610023200000|2021-01-07 12:40:00|2060.7|2060.4|2060.8|2060.5|2061.1|2060.8|2060.7|2060.4|14
1610023210000|2021-01-07 12:40:10|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2
1610023220000|2021-01-07 12:40:20|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|1
1610023230000|2021-01-07 12:40:30|2060.8|2060.5|2060.9|2060.6|2060.9|2060.6|2060.8|2060.5|14
1610023240000|2021-01-07 12:40:40|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|1
1610023250000|2021-01-07 12:40:50|2060.7|2060.4|2060.8|2060.5|2060.8|2060.5|2060.7|2060.4|6
1610023260000|2021-01-07 12:41:00|||||||||2
1610023270000|2021-01-07 12:41:10|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|6
1610023280000|2021-01-07 12:41:20|2060.9|2060.6|2061.1|2060.8|2061.1|2060.8|2060.8|2060.5|8
1610023290000|2021-01-07 12:41:30|2060.9|2060.6|2061.1|2060.8|2061.2|2060.9|2060.7|2060.4|11
1610023300000|2021-01-07 12:41:40|2061.2|2060.9|2061.3|2061|2061.3|2061|2061|2060.7|7
1610023310000|2021-01-07 12:41:50|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|5
1610023320000|2021-01-07 12:42:00|2061.4|2061.1|2061.6|2061.3|2061.8|2061.5|2061.2|2060.9|13
1610023330000|2021-01-07 12:42:10|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062.2|2061.9|12
1610023340000|2021-01-07 12:42:20|2062|2061.7|2062.2|2061.9|2062.2|2061.9|2062|2061.7|3
1610023350000|2021-01-07 12:42:30|||||||||2
1610023360000|2021-01-07 12:42:40|2062.4|2062.1|2062.8|2062.5|2063|2062.7|2062.4|2062.1|15
1610023370000|2021-01-07 12:42:50|2062.7|2062.4|2063.1|2062.8|2063.2|2062.9|2062.7|2062.4|9
1610023380000|2021-01-07 12:43:00|2063.3|2063|2063.4|2063.1|2063.6|2063.3|2063.3|2063|5
1610023390000|2021-01-07 12:43:10|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.2|2062.9|33
1610023400000|2021-01-07 12:43:20|2063.7|2063.4|2063.3|2063|2063.7|2063.4|2063|2062.7|12
1610023410000|2021-01-07 12:43:30|2063.2|2062.9|2062.8|2062.5|2063.2|2062.9|2062.7|2062.4|7
1610023420000|2021-01-07 12:43:40|2062.6|2062.3|2062.8|2062.5|2063.1|2062.8|2062.6|2062.3|17
1610023430000|2021-01-07 12:43:50|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|1
1610023440000|2021-01-07 12:44:00|2063.6|2063.3|2063.4|2063.1|2063.8|2063.5|2063.3|2063|26
1610023450000|2021-01-07 12:44:10|2063.5|2063.2|2063.8|2063.5|2063.8|2063.5|2063.5|2063.2|8
1610023460000|2021-01-07 12:44:20|2063.5|2063.2|2064|2063.7|2064|2063.7|2063.5|2063.2|7
1610023470000|2021-01-07 12:44:30|2063.8|2063.5|2064.1|2063.8|2064.3|2064|2063.8|2063.5|72
1610023480000|2021-01-07 12:44:40|2064|2063.7|2064.4|2064.1|2064.4|2064.1|2064|2063.7|18
1610023490000|2021-01-07 12:44:50|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|17
1610023500000|2021-01-07 12:45:00|2065|2064.7|2065|2064.7|2065.4|2065.1|2064.9|2064.6|48
1610023510000|2021-01-07 12:45:10|2064.6|2064.3|2063.3|2063|2064.7|2064.4|2063.3|2063|17
1610023520000|2021-01-07 12:45:20|2063.2|2062.9|2063.2|2062.9|2063.4|2063.1|2063.2|2062.9|28
1610023530000|2021-01-07 12:45:30|2063.1|2062.8|2063.4|2063.1|2063.4|2063.1|2063|2062.7|9
1610023540000|2021-01-07 12:45:40|2063.3|2063|2063.8|2063.5|2063.8|2063.5|2063.3|2063|17
1610023550000|2021-01-07 12:45:50|2064.2|2063.9|2064.3|2064|2064.3|2064|2064.2|2063.9|3
1610023560000|2021-01-07 12:46:00|2063.9|2063.6|2063.4|2063.1|2063.9|2063.6|2063.4|2063.1|8
1610023570000|2021-01-07 12:46:10|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|1
1610023580000|2021-01-07 12:46:20|2064.2|2063.9|2064.7|2064.4|2064.9|2064.6|2064.2|2063.9|17
1610023600000|2021-01-07 12:46:40|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.2|2063.9|6
1610023610000|2021-01-07 12:46:50|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|3
1610023620000|2021-01-07 12:47:00|2063.7|2063.4|2064.1|2063.8|2064.1|2063.8|2063.7|2063.4|4
1610023630000|2021-01-07 12:47:10|||||||||1
1610023640000|2021-01-07 12:47:20|2064.4|2064.1|2064|2063.7|2064.4|2064.1|2064|2063.7|2
1610023650000|2021-01-07 12:47:30|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|1
1610023660000|2021-01-07 12:47:40|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|5
1610023670000|2021-01-07 12:47:50|2063.6|2063.3|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|4
1610023680000|2021-01-07 12:48:00|2063.5|2063.2|2063.7|2063.4|2063.7|2063.4|2063.5|2063.2|3
1610023690000|2021-01-07 12:48:10|2063.6|2063.3|2063.8|2063.5|2063.8|2063.5|2063.5|2063.2|6
1610023700000|2021-01-07 12:48:20|2063.4|2063.1|2063.4|2063.1|2063.7|2063.4|2063.3|2063|28
1610023710000|2021-01-07 12:48:30|2063.3|2063|2064.1|2063.8|2064.3|2064|2063.2|2062.9|39
1610023720000|2021-01-07 12:48:40|||||||||1
1610023730000|2021-01-07 12:48:50|2064.3|2064|2064.3|2064|2064.4|2064.1|2064.3|2064|6
1610023740000|2021-01-07 12:49:00|2064.1|2063.8|2063.9|2063.6|2064.1|2063.8|2063.9|2063.6|7
1610023750000|2021-01-07 12:49:10|2063.7|2063.4|2063.5|2063.2|2063.7|2063.4|2063.5|2063.2|5
1610023760000|2021-01-07 12:49:20|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|5
1610023770000|2021-01-07 12:49:30|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|4
1610023780000|2021-01-07 12:49:40|2063.7|2063.4|2063.9|2063.6|2063.9|2063.6|2063.7|2063.4|4
1610023790000|2021-01-07 12:49:50|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|3
1610023800000|2021-01-07 12:50:00|2063.7|2063.4|2064.4|2064.1|2064.4|2064.1|2063.3|2063|34
1610023810000|2021-01-07 12:50:10|2064.3|2064|2064.5|2064.2|2064.5|2064.2|2064.3|2064|10
1610023820000|2021-01-07 12:50:20|2064.6|2064.3|2064.4|2064.1|2064.9|2064.6|2064.3|2064|22
1610023830000|2021-01-07 12:50:30|2064.1|2063.8|2063.5|2063.2|2064.1|2063.8|2063.5|2063.2|10
1610023850000|2021-01-07 12:50:50|2063.6|2063.3|2063.4|2063.1|2063.6|2063.3|2063.3|2063|6
1610023860000|2021-01-07 12:51:00|2063.7|2063.4|2063.9|2063.6|2064.1|2063.8|2063.7|2063.4|7
1610023870000|2021-01-07 12:51:10|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|1
1610023890000|2021-01-07 12:51:30|2063.8|2063.5|2064|2063.7|2064|2063.7|2063.8|2063.5|3
1610023900000|2021-01-07 12:51:40|2063.8|2063.5|2063.4|2063.1|2063.8|2063.5|2063.4|2063.1|10
1610023910000|2021-01-07 12:51:50|2063.3|2063|2063.6|2063.3|2063.6|2063.3|2063.3|2063|12
1610023920000|2021-01-07 12:52:00|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.3|2063|9
1610023930000|2021-01-07 12:52:10|2063.7|2063.4|2064.6|2064.3|2064.6|2064.3|2063.7|2063.4|17
1610023940000|2021-01-07 12:52:20|2064.8|2064.5|2064.8|2064.5|2065|2064.7|2064.7|2064.4|11
1610023950000|2021-01-07 12:52:30|2065|2064.7|2065.8|2065.5|2065.9|2065.6|2065|2064.7|36
1610023960000|2021-01-07 12:52:40|2065.9|2065.6|2065.6|2065.3|2065.9|2065.6|2065.5|2065.2|6
1610023970000|2021-01-07 12:52:50|2065.2|2064.9|2064.7|2064.4|2065.2|2064.9|2064.7|2064.4|4
1610023980000|2021-01-07 12:53:00|2064.3|2064|2064.6|2064.3|2064.6|2064.3|2064.3|2064|10
1610023990000|2021-01-07 12:53:10|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|1
1610024000000|2021-01-07 12:53:20|2065|2064.7|2064.9|2064.6|2065|2064.7|2064.9|2064.6|4
1610024010000|2021-01-07 12:53:30|||||||||1
1610024020000|2021-01-07 12:53:40|2064.8|2064.5|2065|2064.7|2065|2064.7|2064.6|2064.3|13
1610024030000|2021-01-07 12:53:50|2064.9|2064.6|2064.8|2064.5|2064.9|2064.6|2064.8|2064.5|9
1610024040000|2021-01-07 12:54:00|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|1
1610024050000|2021-01-07 12:54:10|2064.2|2063.9|2064.5|2064.2|2064.8|2064.5|2064.2|2063.9|15
1610024060000|2021-01-07 12:54:20|2064.7|2064.4|2064.7|2064.4|2064.9|2064.6|2064.7|2064.4|4
1610024070000|2021-01-07 12:54:30|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2
1610024080000|2021-01-07 12:54:40|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|3
1610024100000|2021-01-07 12:55:00|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.6|2064.3|6
1610024110000|2021-01-07 12:55:10|2064.7|2064.4|2065|2064.7|2065|2064.7|2064.7|2064.4|5
1610024130000|2021-01-07 12:55:30|2064.8|2064.5|2064.7|2064.4|2064.8|2064.5|2064.7|2064.4|4
1610024140000|2021-01-07 12:55:40|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2
1610024150000|2021-01-07 12:55:50|2065|2064.7|2064.9|2064.6|2065|2064.7|2064.9|2064.6|4
1610024160000|2021-01-07 12:56:00|2065|2064.7|2064.9|2064.6|2065.1|2064.8|2064.9|2064.6|4
1610024170000|2021-01-07 12:56:10|2064.4|2064.1|2064.7|2064.4|2064.7|2064.4|2064.4|2064.1|3
1610024180000|2021-01-07 12:56:20|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|1
1610024190000|2021-01-07 12:56:30|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|1
1610024200000|2021-01-07 12:56:40|2064|2063.7|2064.4|2064.1|2064.4|2064.1|2064|2063.7|11
1610024210000|2021-01-07 12:56:50|2064.5|2064.2|2064.7|2064.4|2064.7|2064.4|2064.5|2064.2|5
1610024220000|2021-01-07 12:57:00|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|4
1610024230000|2021-01-07 12:57:10|||||||||1
1610024240000|2021-01-07 12:57:20|2064.9|2064.6|2064.8|2064.5|2064.9|2064.6|2064.8|2064.5|4
1610024280000|2021-01-07 12:58:00|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|4
1610024290000|2021-01-07 12:58:10|2064.4|2064.1|2064.3|2064|2064.4|2064.1|2064.3|2064|5
1610024300000|2021-01-07 12:58:20|2064|2063.7|2064.3|2064|2064.3|2064|2064|2063.7|6
1610024310000|2021-01-07 12:58:30|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|1
1610024320000|2021-01-07 12:58:40|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2
1610024340000|2021-01-07 12:59:00|||||||||2
1610024350000|2021-01-07 12:59:10|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2
1610024360000|2021-01-07 12:59:20|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|1
1610024370000|2021-01-07 12:59:30|2064|2063.7|2064.2|2063.9|2064.2|2063.9|2064|2063.7|4
1610024380000|2021-01-07 12:59:40|||||||||3
1610024390000|2021-01-07 12:59:50|2064.1|2063.8|2063.8|2063.5|2064.1|2063.8|2063.5|2063.2|6
1610024400000|2021-01-07 13:00:00|2063.9|2063.6|2063.8|2063.5|2064|2063.7|2063.3|2063|24
1610024410000|2021-01-07 13:00:10|2063.5|2063.2|2063.4|2063.1|2063.7|2063.4|2063.4|2063.1|7
1610024430000|2021-01-07 13:00:30|2062.8|2062.5|2063|2062.7|2063|2062.7|2062.8|2062.5|4
1610024440000|2021-01-07 13:00:40|2063.3|2063|2063.1|2062.8|2063.3|2063|2063.1|2062.8|5
1610024450000|2021-01-07 13:00:50|2063.3|2063|2063.4|2063.1|2063.4|2063.1|2063.3|2063|5
1610024460000|2021-01-07 13:01:00|2063|2062.7|2062.6|2062.3|2063|2062.7|2062.4|2062.1|26
1610024470000|2021-01-07 13:01:10|2062.7|2062.4|2062.8|2062.5|2062.9|2062.6|2062.7|2062.4|5
1610024480000|2021-01-07 13:01:20|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|1
1610024520000|2021-01-07 13:02:00|2063|2062.7|2062.9|2062.6|2063|2062.7|2062.9|2062.6|10
1610024530000|2021-01-07 13:02:10|2063.2|2062.9|2063.1|2062.8|2063.2|2062.9|2063.1|2062.8|2
1610024540000|2021-01-07 13:02:20|2062.7|2062.4|2062.9|2062.6|2062.9|2062.6|2062.7|2062.4|6
1610024550000|2021-01-07 13:02:30|2062.7|2062.4|2062.5|2062.2|2062.7|2062.4|2062.5|2062.2|3
1610024560000|2021-01-07 13:02:40|2062.3|2062|2062.6|2062.3|2062.6|2062.3|2062.3|2062|9
1610024570000|2021-01-07 13:02:50|2062.4|2062.1|2062.7|2062.4|2062.8|2062.5|2062.4|2062.1|7
1610024580000|2021-01-07 13:03:00|2062.6|2062.3|2062.9|2062.6|2063|2062.7|2062.6|2062.3|4
1610024590000|2021-01-07 13:03:10|2062.8|2062.5|2062.6|2062.3|2062.8|2062.5|2062.5|2062.2|8
1610024600000|2021-01-07 13:03:20|2062.8|2062.5|2062.9|2062.6|2063|2062.7|2062.8|2062.5|15
1610024610000|2021-01-07 13:03:30|2063.1|2062.8|2063.2|2062.9|2063.3|2063|2063.1|2062.8|17
1610024620000|2021-01-07 13:03:40|2063.4|2063.1|2063.6|2063.3|2063.7|2063.4|2063.4|2063.1|15
1610024630000|2021-01-07 13:03:50|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|3
1610024640000|2021-01-07 13:04:00|2063.1|2062.8|2063.3|2063|2063.4|2063.1|2063.1|2062.8|7
1610024650000|2021-01-07 13:04:10|2063.4|2063.1|2063.3|2063|2063.4|2063.1|2063.3|2063|3
1610024660000|2021-01-07 13:04:20|||||||||3
1610024670000|2021-01-07 13:04:30|2063|2062.7|2061.9|2061.6|2063|2062.7|2061.5|2061.2|130
1610024680000|2021-01-07 13:04:40|2061.5|2061.2|2060.8|2060.5|2061.5|2061.2|2060.4|2060.1|89
1610024690000|2021-01-07 13:04:50|2060.4|2060.1|2060.5|2060.2|2060.5|2060.2|2060.4|2060.1|27
1610024700000|2021-01-07 13:05:00|2060.8|2060.5|2060.5|2060.2|2060.8|2060.5|2060.5|2060.2|6
1610024710000|2021-01-07 13:05:10|||||||||4
1610024720000|2021-01-07 13:05:20|2060.6|2060.3|2060.6|2060.3|2060.8|2060.5|2060.4|2060.1|18
1610024730000|2021-01-07 13:05:30|2060.4|2060.1|2060.8|2060.5|2060.8|2060.5|2060.3|2060|20
1610024740000|2021-01-07 13:05:40|2061.2|2060.9|2061.4|2061.1|2061.6|2061.3|2061|2060.7|25
1610024760000|2021-01-07 13:06:00|2060.7|2060.4|2061.2|2060.9|2061.3|2061|2060.7|2060.4|18
1610024770000|2021-01-07 13:06:10|2060.9|2060.6|2060.9|2060.6|2061|2060.7|2060.9|2060.6|4
1610024780000|2021-01-07 13:06:20|||||||||3
1610024790000|2021-01-07 13:06:30|2061|2060.7|2061|2060.7|2061|2060.7|2061|2060.7|3
1610024800000|2021-01-07 13:06:40|2060.9|2060.6|2061|2060.7|2061|2060.7|2060.8|2060.5|3
1610024810000|2021-01-07 13:06:50|2061.2|2060.9|2061.4|2061.1|2061.5|2061.2|2061.2|2060.9|7
1610024820000|2021-01-07 13:07:00|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2
1610024830000|2021-01-07 13:07:10|||||||||3
1610024840000|2021-01-07 13:07:20|2060.9|2060.6|2061.1|2060.8|2061.1|2060.8|2060.9|2060.6|2
1610024850000|2021-01-07 13:07:30|2060.7|2060.4|2060.8|2060.5|2060.8|2060.5|2060.7|2060.4|3
1610024870000|2021-01-07 13:07:50|2061.1|2060.8|2061|2060.7|2061.2|2060.9|2061|2060.7|3
1610024900000|2021-01-07 13:08:20|2061.5|2061.2|2061.6|2061.3|2061.6|2061.3|2061.5|2061.2|5
1610024910000|2021-01-07 13:08:30|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|3
1610024920000|2021-01-07 13:08:40|2061.4|2061.1|2061.5|2061.2|2062.1|2061.8|2061.3|2061|20
1610024930000|2021-01-07 13:08:50|2061.6|2061.3|2061.8|2061.5|2061.8|2061.5|2061.6|2061.3|2
1610024940000|2021-01-07 13:09:00|2061.7|2061.4|2062|2061.7|2062|2061.7|2061.7|2061.4|5
1610024950000|2021-01-07 13:09:10|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|1
1610024970000|2021-01-07 13:09:30|2062.5|2062.2|2062.4|2062.1|2062.7|2062.4|2062.4|2062.1|7
1610024980000|2021-01-07 13:09:40|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|1
1610024990000|2021-01-07 13:09:50|2062.4|2062.1|2062.5|2062.2|2062.5|2062.2|2062.4|2062.1|3
1610025000000|2021-01-07 13:10:00|2062.7|2062.4|2063.1|2062.8|2063.1|2062.8|2062.7|2062.4|16
1610025010000|2021-01-07 13:10:10|2063.2|2062.9|2063.4|2063.1|2063.4|2063.1|2063.2|2062.9|8
1610025030000|2021-01-07 13:10:30|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|4
1610025040000|2021-01-07 13:10:40|2063.2|2062.9|2063.3|2063|2063.3|2063|2063.2|2062.9|2
1610025060000|2021-01-07 13:11:00|2063.4|2063.1|2064|2063.7|2064|2063.7|2063.4|2063.1|30
1610025070000|2021-01-07 13:11:10|2064.1|2063.8|2063.9|2063.6|2064.1|2063.8|2063.9|2063.6|7
1610025090000|2021-01-07 13:11:30|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|10
1610025100000|2021-01-07 13:11:40|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2
1610025110000|2021-01-07 13:11:50|2063.2|2062.9|2063|2062.7|2063.2|2062.9|2062.7|2062.4|23
1610025120000|2021-01-07 13:12:00|2062.8|2062.5|2063.1|2062.8|2063.1|2062.8|2062.8|2062.5|6
1610025130000|2021-01-07 13:12:10|2062.8|2062.5|2062.1|2061.8|2062.8|2062.5|2062.1|2061.8|21
1610025140000|2021-01-07 13:12:20|2062.2|2061.9|2062.2|2061.9|2062.3|2062|2061.7|2061.4|18
1610025150000|2021-01-07 13:12:30|2062.5|2062.2|2061.6|2061.3|2062.5|2062.2|2061.6|2061.3|15
1610025160000|2021-01-07 13:12:40|2061.7|2061.4|2061.2|2060.9|2062.1|2061.8|2061.2|2060.9|18
1610025170000|2021-01-07 13:12:50|2061.8|2061.5|2061.9|2061.6|2061.9|2061.6|2061.7|2061.4|6
1610025180000|2021-01-07 13:13:00|2061.6|2061.3|2061.7|2061.4|2061.7|2061.4|2061.5|2061.2|3
1610025190000|2021-01-07 13:13:10|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062.2|2061.9|3
1610025200000|2021-01-07 13:13:20|2062.4|2062.1|2062.8|2062.5|2063|2062.7|2062.3|2062|10
1610025210000|2021-01-07 13:13:30|2063.1|2062.8|2062.6|2062.3|2063.1|2062.8|2062.6|2062.3|12
1610025220000|2021-01-07 13:13:40|2062.8|2062.5|2063.1|2062.8|2063.1|2062.8|2062.8|2062.5|4
1610025230000|2021-01-07 13:13:50|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063|2062.7|12
1610025240000|2021-01-07 13:14:00|2063.6|2063.3|2063.9|2063.6|2063.9|2063.6|2063.6|2063.3|16
1610025250000|2021-01-07 13:14:10|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.5|2063.2|7
1610025260000|2021-01-07 13:14:20|2063.8|2063.5|2064.3|2064|2064.4|2064.1|2063.8|2063.5|20
1610025270000|2021-01-07 13:14:30|2064|2063.7|2064.1|2063.8|2064.1|2063.8|2064|2063.7|3
1610025280000|2021-01-07 13:14:40|2063.8|2063.5|2064.1|2063.8|2064.4|2064.1|2063.8|2063.5|10
1610025290000|2021-01-07 13:14:50|2064.2|2063.9|2064.6|2064.3|2064.6|2064.3|2064.2|2063.9|9
1610025300000|2021-01-07 13:15:00|||||||||1
1610025310000|2021-01-07 13:15:10|2064.5|2064.2|2063.7|2063.4|2064.6|2064.3|2063.7|2063.4|36
1610025320000|2021-01-07 13:15:20|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.9|2063.6|24
1610025330000|2021-01-07 13:15:30|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|4
1610025340000|2021-01-07 13:15:40|2064|2063.7|2064.1|2063.8|2064.1|2063.8|2063.9|2063.6|11
1610025360000|2021-01-07 13:16:00|2064.2|2063.9|2064.7|2064.4|2064.7|2064.4|2064.2|2063.9|10
1610025370000|2021-01-07 13:16:10|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.3|2064|3
1610025380000|2021-01-07 13:16:20|2064.2|2063.9|2064.1|2063.8|2064.2|2063.9|2063.9|2063.6|25
1610025400000|2021-01-07 13:16:40|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2
1610025410000|2021-01-07 13:16:50|2063.6|2063.3|2064.1|2063.8|2064.1|2063.8|2063.6|2063.3|14
1610025420000|2021-01-07 13:17:00|2064.2|2063.9|2064.5|2064.2|2064.5|2064.2|2064.2|2063.9|4
1610025430000|2021-01-07 13:17:10|2064.8|2064.5|2064.7|2064.4|2065|2064.7|2064.7|2064.4|13
1610025450000|2021-01-07 13:17:30|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|2
1610025460000|2021-01-07 13:17:40|2065|2064.7|2064.9|2064.6|2065|2064.7|2064.9|2064.6|11
1610025470000|2021-01-07 13:17:50|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2
1610025480000|2021-01-07 13:18:00|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2064.9|2064.6|7
1610025490000|2021-01-07 13:18:10|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|1
1610025500000|2021-01-07 13:18:20|2064.7|2064.4|2064.8|2064.5|2064.8|2064.5|2064.7|2064.4|2
1610025510000|2021-01-07 13:18:30|2064.7|2064.4|2065.1|2064.8|2065.1|2064.8|2064.7|2064.4|13
1610025520000|2021-01-07 13:18:40|2065|2064.7|2064.9|2064.6|2065.2|2064.9|2064.9|2064.6|8
1610025530000|2021-01-07 13:18:50|||||||||1
1610025540000|2021-01-07 13:19:00|2064.8|2064.5|2064.6|2064.3|2064.8|2064.5|2064.6|2064.3|10
1610025560000|2021-01-07 13:19:20|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|3
1610025570000|2021-01-07 13:19:30|2064.6|2064.3|2064.7|2064.4|2064.8|2064.5|2064.5|2064.2|8
1610025590000|2021-01-07 13:19:50|2064.6|2064.3|2064.8|2064.5|2064.8|2064.5|2064.6|2064.3|3
1610025600000|2021-01-07 13:20:00|2065.1|2064.8|2065.6|2065.3|2065.9|2065.6|2065.1|2064.8|30
1610025610000|2021-01-07 13:20:10|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.4|2065.1|11
1610025620000|2021-01-07 13:20:20|2065.6|2065.3|2066|2065.7|2066|2065.7|2065.6|2065.3|16
1610025630000|2021-01-07 13:20:30|2065.9|2065.6|2066|2065.7|2066|2065.7|2065.8|2065.5|13
1610025640000|2021-01-07 13:20:40|2065.6|2065.3|2065|2064.7|2065.6|2065.3|2064.3|2064|45
1610025650000|2021-01-07 13:20:50|2065.1|2064.8|2064.6|2064.3|2065.1|2064.8|2064.6|2064.3|23
1610025660000|2021-01-07 13:21:00|2064.7|2064.4|2065.4|2065.1|2065.4|2065.1|2064.7|2064.4|18
1610025670000|2021-01-07 13:21:10|2065.1|2064.8|2065.2|2064.9|2065.2|2064.9|2065.1|2064.8|6
1610025680000|2021-01-07 13:21:20|2065.3|2065|2065.1|2064.8|2065.3|2065|2064.8|2064.5|17
1610025690000|2021-01-07 13:21:30|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|8
1610025700000|2021-01-07 13:21:40|2064.4|2064.1|2064.7|2064.4|2064.7|2064.4|2064.2|2063.9|27
1610025710000|2021-01-07 13:21:50|2064.6|2064.3|2064.8|2064.5|2064.8|2064.5|2064.6|2064.3|4
1610025720000|2021-01-07 13:22:00|2065.5|2065.2|2065.2|2064.9|2065.5|2065.2|2065.2|2064.9|5
1610025730000|2021-01-07 13:22:10|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|1
1610025770000|2021-01-07 13:22:50|2065.2|2064.9|2065.5|2065.2|2065.5|2065.2|2065.2|2064.9|5
1610025780000|2021-01-07 13:23:00|2065.3|2065|2065.4|2065.1|2065.4|2065.1|2065.3|2065|5
1610025790000|2021-01-07 13:23:10|2065.2|2064.9|2065.2|2064.9|2065.3|2065|2065.2|2064.9|7
1610025810000|2021-01-07 13:23:30|2065.1|2064.8|2065|2064.7|2065.1|2064.8|2065|2064.7|6
1610025820000|2021-01-07 13:23:40|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|4
1610025830000|2021-01-07 13:23:50|2064.7|2064.4|2064.9|2064.6|2064.9|2064.6|2064.7|2064.4|12
1610025840000|2021-01-07 13:24:00|2065|2064.7|2064.9|2064.6|2065|2064.7|2064.9|2064.6|3
1610025850000|2021-01-07 13:24:10|2064.8|2064.5|2064.3|2064|2064.8|2064.5|2064.3|2064|27
1610025860000|2021-01-07 13:24:20|2064.2|2063.9|2063.6|2063.3|2064.2|2063.9|2063.4|2063.1|41
1610025870000|2021-01-07 13:24:30|2063.5|2063.2|2064|2063.7|2064|2063.7|2063.5|2063.2|12
1610025880000|2021-01-07 13:24:40|2064.5|2064.2|2064.2|2063.9|2064.5|2064.2|2064.2|2063.9|3
1610025890000|2021-01-07 13:24:50|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1610025900000|2021-01-07 13:25:00|2064.2|2063.9|2063.9|2063.6|2064.2|2063.9|2063.9|2063.6|11
1610025930000|2021-01-07 13:25:30|||||||||1
1610025940000|2021-01-07 13:25:40|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|3
1610025950000|2021-01-07 13:25:50|2064.1|2063.8|2064.1|2063.8|2064.2|2063.9|2064.1|2063.8|4
1610025960000|2021-01-07 13:26:00|2064.2|2063.9|2064.1|2063.8|2064.5|2064.2|2064.1|2063.8|30
1610025970000|2021-01-07 13:26:10|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|3
1610025990000|2021-01-07 13:26:30|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|7
1610026000000|2021-01-07 13:26:40|2064.1|2063.8|2064.2|2063.9|2064.2|2063.9|2064.1|2063.8|2
1610026010000|2021-01-07 13:26:50|2064|2063.7|2063.8|2063.5|2064|2063.7|2063.6|2063.3|11
1610026020000|2021-01-07 13:27:00|2063.9|2063.6|2064.5|2064.2|2064.5|2064.2|2063.9|2063.6|17
1610026040000|2021-01-07 13:27:20|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2
1610026060000|2021-01-07 13:27:40|2064.2|2063.9|2064.1|2063.8|2064.2|2063.9|2064.1|2063.8|4
1610026070000|2021-01-07 13:27:50|2064.2|2063.9|2064|2063.7|2064.2|2063.9|2064|2063.7|2
1610026080000|2021-01-07 13:28:00|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|7
1610026090000|2021-01-07 13:28:10|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2
1610026100000|2021-01-07 13:28:20|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2
1610026120000|2021-01-07 13:28:40|2063.3|2063|2063.7|2063.4|2063.9|2063.6|2063.3|2063|25
1610026130000|2021-01-07 13:28:50|2063.6|2063.3|2063.6|2063.3|2063.8|2063.5|2063.6|2063.3|10
1610026140000|2021-01-07 13:29:00|||||||||3
1610026150000|2021-01-07 13:29:10|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|4
1610026160000|2021-01-07 13:29:20|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|6
1610026170000|2021-01-07 13:29:30|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1610026200000|2021-01-07 13:30:00|2064|2063.7|2064.1|2063.8|2064.1|2063.8|2064|2063.7|4
1610026210000|2021-01-07 13:30:10|2063.7|2063.4|2064.1|2063.8|2064.1|2063.8|2063.7|2063.4|5
1610026220000|2021-01-07 13:30:20|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|1
1610026230000|2021-01-07 13:30:30|2064.4|2064.1|2064.1|2063.8|2064.4|2064.1|2064.1|2063.8|14
1610026240000|2021-01-07 13:30:40|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.2|2063.9|9
1610026250000|2021-01-07 13:30:50|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.3|2064|6
1610026260000|2021-01-07 13:31:00|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|3
1610026270000|2021-01-07 13:31:10|2064.4|2064.1|2064.2|2063.9|2064.7|2064.4|2064.2|2063.9|13
1610026280000|2021-01-07 13:31:20|2064.3|2064|2064.1|2063.8|2064.3|2064|2064.1|2063.8|11
1610026290000|2021-01-07 13:31:30|2064.2|2063.9|2064.4|2064.1|2064.6|2064.3|2064.2|2063.9|21
1610026300000|2021-01-07 13:31:40|2064.5|2064.2|2064.7|2064.4|2064.7|2064.4|2064.5|2064.2|6
1610026310000|2021-01-07 13:31:50|2064.1|2063.8|2064.3|2064|2064.3|2064|2064.1|2063.8|11
1610026320000|2021-01-07 13:32:00|2064.2|2063.9|2063.4|2063.1|2064.3|2064|2063.3|2063|32
1610026330000|2021-01-07 13:32:10|2063.6|2063.3|2063.4|2063.1|2063.6|2063.3|2063.4|2063.1|2
1610026340000|2021-01-07 13:32:20|2063.6|2063.3|2064|2063.7|2064.1|2063.8|2063.4|2063.1|14
1610026350000|2021-01-07 13:32:30|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2
1610026380000|2021-01-07 13:33:00|2064.4|2064.1|2064.3|2064|2064.4|2064.1|2064.3|2064|6
1610026390000|2021-01-07 13:33:10|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2
1610026400000|2021-01-07 13:33:20|2063.9|2063.6|2064.1|2063.8|2064.1|2063.8|2063.9|2063.6|3
1610026410000|2021-01-07 13:33:30|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|3
1610026420000|2021-01-07 13:33:40|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|3
1610026430000|2021-01-07 13:33:50|2064.4|2064.1|2063.9|2063.6|2064.4|2064.1|2063.8|2063.5|19
1610026440000|2021-01-07 13:34:00|2064.1|2063.8|2064.6|2064.3|2064.6|2064.3|2064.1|2063.8|4
1610026450000|2021-01-07 13:34:10|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|3
1610026460000|2021-01-07 13:34:20|2064.7|2064.4|2064.7|2064.4|2065.2|2064.9|2064.6|2064.3|16
1610026470000|2021-01-07 13:34:30|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|1
1610026480000|2021-01-07 13:34:40|2064.4|2064.1|2064.5|2064.2|2064.5|2064.2|2064.4|2064.1|10
1610026490000|2021-01-07 13:34:50|||||||||1
1610026500000|2021-01-07 13:35:00|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.2|2063.9|13
1610026520000|2021-01-07 13:35:20|2064.2|2063.9|2064.4|2064.1|2064.4|2064.1|2063.9|2063.6|43
1610026530000|2021-01-07 13:35:30|2064.5|2064.2|2064.5|2064.2|2064.7|2064.4|2064.5|2064.2|8
1610026540000|2021-01-07 13:35:40|||||||||2
1610026560000|2021-01-07 13:36:00|2064.6|2064.3|2065.5|2065.2|2065.6|2065.3|2064.6|2064.3|29
1610026570000|2021-01-07 13:36:10|2065|2064.7|2064.8|2064.5|2065|2064.7|2064.7|2064.4|19
1610026580000|2021-01-07 13:36:20|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|1
1610026590000|2021-01-07 13:36:30|2064.4|2064.1|2064.1|2063.8|2064.4|2064.1|2064.1|2063.8|6
1610026600000|2021-01-07 13:36:40|2064.2|2063.9|2064.1|2063.8|2064.4|2064.1|2064.1|2063.8|18
1610026610000|2021-01-07 13:36:50|2064.3|2064|2064.3|2064|2064.3|2064|2064.2|2063.9|4
1610026620000|2021-01-07 13:37:00|2064.2|2063.9|2064|2063.7|2064.4|2064.1|2064|2063.7|10
1610026630000|2021-01-07 13:37:10|2063.6|2063.3|2063.2|2062.9|2063.9|2063.6|2063.1|2062.8|61
1610026640000|2021-01-07 13:37:20|2063.1|2062.8|2063.2|2062.9|2063.2|2062.9|2063.1|2062.8|34
1610026650000|2021-01-07 13:37:30|2063.3|2063|2063.4|2063.1|2063.4|2063.1|2063.2|2062.9|19
1610026660000|2021-01-07 13:37:40|2063.3|2063|2063.5|2063.2|2063.5|2063.2|2063.3|2063|2
1610026670000|2021-01-07 13:37:50|2063.7|2063.4|2064|2063.7|2064|2063.7|2063.7|2063.4|5
1610026680000|2021-01-07 13:38:00|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|5
1610026690000|2021-01-07 13:38:10|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.7|2063.4|15
1610026700000|2021-01-07 13:38:20|2064|2063.7|2063.9|2063.6|2064.1|2063.8|2063.9|2063.6|4
1610026730000|2021-01-07 13:38:50|2064|2063.7|2064.2|2063.9|2064.2|2063.9|2064|2063.7|7
1610026740000|2021-01-07 13:39:00|2064.4|2064.1|2064.3|2064|2064.4|2064.1|2064.1|2063.8|11
1610026750000|2021-01-07 13:39:10|2064.4|2064.1|2064.7|2064.4|2064.7|2064.4|2064.4|2064.1|5
1610026760000|2021-01-07 13:39:20|||||||||1
1610026770000|2021-01-07 13:39:30|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|4
1610026780000|2021-01-07 13:39:40|2065|2064.7|2065.3|2065|2065.3|2065|2065|2064.7|6
1610026790000|2021-01-07 13:39:50|2065.5|2065.2|2065.5|2065.2|2065.6|2065.3|2065.5|2065.2|15
1610026800000|2021-01-07 13:40:00|2065.6|2065.3|2065.8|2065.5|2065.8|2065.5|2065.3|2065|23
1610026810000|2021-01-07 13:40:10|2065.6|2065.3|2066|2065.7|2066.1|2065.8|2065.4|2065.1|27
1610026820000|2021-01-07 13:40:20|2066.4|2066.1|2066|2065.7|2066.5|2066.2|2066|2065.7|29
1610026830000|2021-01-07 13:40:30|2065.8|2065.5|2066.1|2065.8|2066.1|2065.8|2065.7|2065.4|13
1610026840000|2021-01-07 13:40:40|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|1
1610026850000|2021-01-07 13:40:50|2066.3|2066|2066.4|2066.1|2066.4|2066.1|2066.2|2065.9|7
1610026860000|2021-01-07 13:41:00|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066|2065.7|9
1610026880000|2021-01-07 13:41:20|2065.9|2065.6|2065.8|2065.5|2065.9|2065.6|2065.8|2065.5|2
1610026890000|2021-01-07 13:41:30|2065.9|2065.6|2066.2|2065.9|2066.2|2065.9|2065.9|2065.6|5
1610026900000|2021-01-07 13:41:40|2066.1|2065.8|2066.4|2066.1|2066.4|2066.1|2065.9|2065.6|20
1610026910000|2021-01-07 13:41:50|2066.1|2065.8|2065.7|2065.4|2066.1|2065.8|2065.7|2065.4|26
1610026920000|2021-01-07 13:42:00|2065.8|2065.5|2065.9|2065.6|2066|2065.7|2065.7|2065.4|10
1610026930000|2021-01-07 13:42:10|2065.7|2065.4|2065.8|2065.5|2065.8|2065.5|2065.7|2065.4|3
1610026940000|2021-01-07 13:42:20|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|20
1610026950000|2021-01-07 13:42:30|2066.4|2066.1|2066.5|2066.2|2066.7|2066.4|2066.4|2066.1|43
1610026960000|2021-01-07 13:42:40|2066.3|2066|2066.5|2066.2|2066.5|2066.2|2066.3|2066|3
1610026970000|2021-01-07 13:42:50|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2
1610026980000|2021-01-07 13:43:00|2066.3|2066|2066.3|2066|2066.3|2066|2066.2|2065.9|9
1610026990000|2021-01-07 13:43:10|2066.2|2065.9|2066.4|2066.1|2066.4|2066.1|2066.2|2065.9|6
1610027000000|2021-01-07 13:43:20|2066.1|2065.8|2066.3|2066|2066.3|2066|2066.1|2065.8|17
1610027010000|2021-01-07 13:43:30|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|1
1610027020000|2021-01-07 13:43:40|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2
1610027030000|2021-01-07 13:43:50|2066.4|2066.1|2066.8|2066.5|2066.8|2066.5|2066.4|2066.1|7
1610027040000|2021-01-07 13:44:00|2066.9|2066.6|2067.1|2066.8|2067.1|2066.8|2066.9|2066.6|6
1610027050000|2021-01-07 13:44:10|2067|2066.7|2067.3|2067|2067.6|2067.3|2067|2066.7|51
1610027060000|2021-01-07 13:44:20|2067.1|2066.8|2067.6|2067.3|2067.7|2067.4|2067.1|2066.8|23
1610027070000|2021-01-07 13:44:30|2067.7|2067.4|2067.6|2067.3|2067.7|2067.4|2067.5|2067.2|19
1610027080000|2021-01-07 13:44:40|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2
1610027090000|2021-01-07 13:44:50|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|6
1610027100000|2021-01-07 13:45:00|2067.9|2067.6|2068|2067.7|2068.1|2067.8|2067.8|2067.5|22
1610027110000|2021-01-07 13:45:10|2067.9|2067.6|2068.1|2067.8|2068.1|2067.8|2067.9|2067.6|6
1610027120000|2021-01-07 13:45:20|2067.9|2067.6|2068.4|2068.1|2068.4|2068.1|2067.9|2067.6|20
1610027130000|2021-01-07 13:45:30|2068.5|2068.2|2068.2|2067.9|2068.5|2068.2|2068.2|2067.9|41
1610027140000|2021-01-07 13:45:40|2068.1|2067.8|2067.7|2067.4|2068.1|2067.8|2067.7|2067.4|23
1610027150000|2021-01-07 13:45:50|2067.9|2067.6|2068.1|2067.8|2068.1|2067.8|2067.9|2067.6|17
1610027160000|2021-01-07 13:46:00|2067.9|2067.6|2067.6|2067.3|2067.9|2067.6|2067.4|2067.1|32
1610027170000|2021-01-07 13:46:10|2067.7|2067.4|2067.6|2067.3|2067.7|2067.4|2067.6|2067.3|6
1610027180000|2021-01-07 13:46:20|2067.5|2067.2|2067|2066.7|2067.5|2067.2|2066.8|2066.5|16
1610027190000|2021-01-07 13:46:30|2067.2|2066.9|2067.3|2067|2067.3|2067|2067.2|2066.9|10
1610027210000|2021-01-07 13:46:50|2067|2066.7|2067|2066.7|2067.1|2066.8|2067|2066.7|5
1610027220000|2021-01-07 13:47:00|2067.1|2066.8|2067.5|2067.2|2067.6|2067.3|2067.1|2066.8|8
1610027230000|2021-01-07 13:47:10|2067.4|2067.1|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|2
1610027240000|2021-01-07 13:47:20|2067.4|2067.1|2067.7|2067.4|2067.7|2067.4|2067.4|2067.1|6
1610027250000|2021-01-07 13:47:30|||||||||1
1610027260000|2021-01-07 13:47:40|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|9
1610027270000|2021-01-07 13:47:50|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|3
1610027280000|2021-01-07 13:48:00|2067.5|2067.2|2067.7|2067.4|2067.7|2067.4|2067.5|2067.2|20
1610027290000|2021-01-07 13:48:10|2067.9|2067.6|2066.8|2066.5|2067.9|2067.6|2066.8|2066.5|49
1610027300000|2021-01-07 13:48:20|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|5
1610027310000|2021-01-07 13:48:30|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2
1610027320000|2021-01-07 13:48:40|2066.5|2066.2|2066.7|2066.4|2066.7|2066.4|2066.5|2066.2|25
1610027330000|2021-01-07 13:48:50|2066.6|2066.3|2066.4|2066.1|2066.6|2066.3|2066.4|2066.1|3
1610027340000|2021-01-07 13:49:00|2066.6|2066.3|2066.4|2066.1|2066.6|2066.3|2066.3|2066|47
1610027350000|2021-01-07 13:49:10|2066.2|2065.9|2066.1|2065.8|2066.3|2066|2066.1|2065.8|10
1610027360000|2021-01-07 13:49:20|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2
1610027370000|2021-01-07 13:49:30|2066.1|2065.8|2066|2065.7|2066.1|2065.8|2066|2065.7|37
1610027380000|2021-01-07 13:49:40|2065.9|2065.6|2066|2065.7|2066|2065.7|2065.9|2065.6|10
1610027390000|2021-01-07 13:49:50|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066|2065.7|13
1610027400000|2021-01-07 13:50:00|2066.3|2066|2066.4|2066.1|2066.4|2066.1|2066.3|2066|19
1610027410000|2021-01-07 13:50:10|2066.3|2066|2066.1|2065.8|2066.3|2066|2066.1|2065.8|10
1610027430000|2021-01-07 13:50:30|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|1
1610027450000|2021-01-07 13:50:50|2065.9|2065.6|2065.8|2065.5|2065.9|2065.6|2065.8|2065.5|20
1610027460000|2021-01-07 13:51:00|2065.5|2065.2|2065.7|2065.4|2065.8|2065.5|2065.4|2065.1|36
1610027470000|2021-01-07 13:51:10|2065.6|2065.3|2065.4|2065.1|2065.7|2065.4|2065.3|2065|22
1610027480000|2021-01-07 13:51:20|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|4
1610027490000|2021-01-07 13:51:30|2065.5|2065.2|2065.9|2065.6|2065.9|2065.6|2065.5|2065.2|13
1610027500000|2021-01-07 13:51:40|2065.7|2065.4|2065.4|2065.1|2065.7|2065.4|2065|2064.7|81
1610027510000|2021-01-07 13:51:50|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2064.7|2064.4|14
1610027520000|2021-01-07 13:52:00|2065.2|2064.9|2065.1|2064.8|2065.4|2065.1|2064.9|2064.6|22
1610027540000|2021-01-07 13:52:20|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|2
1610027550000|2021-01-07 13:52:30|2065.5|2065.2|2065.3|2065|2065.5|2065.2|2065.3|2065|7
1610027560000|2021-01-07 13:52:40|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|1
1610027570000|2021-01-07 13:52:50|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|3
1610027580000|2021-01-07 13:53:00|2066|2065.7|2065.7|2065.4|2066.1|2065.8|2065.7|2065.4|32
1610027590000|2021-01-07 13:53:10|2065.6|2065.3|2063.9|2063.6|2065.6|2065.3|2063.9|2063.6|97
1610027600000|2021-01-07 13:53:20|2064|2063.7|2064.3|2064|2064.3|2064|2063.8|2063.5|28
1610027610000|2021-01-07 13:53:30|2064.2|2063.9|2064.3|2064|2064.3|2064|2064.2|2063.9|5
1610027620000|2021-01-07 13:53:40|2064.5|2064.2|2064.8|2064.5|2064.8|2064.5|2064.3|2064|25
1610027630000|2021-01-07 13:53:50|2065|2064.7|2064.8|2064.5|2065|2064.7|2064.8|2064.5|9
1610027640000|2021-01-07 13:54:00|2064.6|2064.3|2064|2063.7|2064.6|2064.3|2063.9|2063.6|32
1610027650000|2021-01-07 13:54:10|2064.2|2063.9|2063.7|2063.4|2064.2|2063.9|2063.7|2063.4|17
1610027660000|2021-01-07 13:54:20|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.9|2063.6|3
1610027670000|2021-01-07 13:54:30|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|6
1610027680000|2021-01-07 13:54:40|2064.4|2064.1|2064.6|2064.3|2064.6|2064.3|2064.4|2064.1|3
1610027690000|2021-01-07 13:54:50|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|14
1610027700000|2021-01-07 13:55:00|2064.4|2064.1|2063.9|2063.6|2064.4|2064.1|2063.9|2063.6|10
1610027710000|2021-01-07 13:55:10|2064|2063.7|2063.9|2063.6|2064.1|2063.8|2063.9|2063.6|10
1610027720000|2021-01-07 13:55:20|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|10
1610027730000|2021-01-07 13:55:30|2064|2063.7|2064.2|2063.9|2064.2|2063.9|2064|2063.7|20
1610027740000|2021-01-07 13:55:40|2063.9|2063.6|2064.2|2063.9|2064.2|2063.9|2063.9|2063.6|12
1610027750000|2021-01-07 13:55:50|2064.1|2063.8|2064|2063.7|2064.3|2064|2064|2063.7|19
1610027770000|2021-01-07 13:56:10|2064.2|2063.9|2064.9|2064.6|2064.9|2064.6|2064.2|2063.9|11
1610027780000|2021-01-07 13:56:20|2064.7|2064.4|2065.1|2064.8|2065.1|2064.8|2064.7|2064.4|5
1610027790000|2021-01-07 13:56:30|2065.4|2065.1|2065.3|2065|2065.5|2065.2|2065.3|2065|10
1610027800000|2021-01-07 13:56:40|||||||||2
1610027810000|2021-01-07 13:56:50|2065.2|2064.9|2065|2064.7|2065.4|2065.1|2065|2064.7|29
1610027820000|2021-01-07 13:57:00|2065.1|2064.8|2065.3|2065|2065.3|2065|2065.1|2064.8|15
1610027830000|2021-01-07 13:57:10|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|4
1610027850000|2021-01-07 13:57:30|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|1
1610027860000|2021-01-07 13:57:40|2065.1|2064.8|2065.2|2064.9|2065.2|2064.9|2065|2064.7|7
1610027880000|2021-01-07 13:58:00|2065.6|2065.3|2066.5|2066.2|2066.5|2066.2|2065.6|2065.3|25
1610027890000|2021-01-07 13:58:10|2066.4|2066.1|2066.6|2066.3|2066.6|2066.3|2066.4|2066.1|5
1610027920000|2021-01-07 13:58:40|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|5
1610027930000|2021-01-07 13:58:50|||||||||2
1610027940000|2021-01-07 13:59:00|2066.5|2066.2|2064.9|2064.6|2066.7|2066.4|2064.9|2064.6|66
1610027950000|2021-01-07 13:59:10|2065.1|2064.8|2065.2|2064.9|2065.2|2064.9|2065.1|2064.8|18
1610027960000|2021-01-07 13:59:20|||||||||1
1610027970000|2021-01-07 13:59:30|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|3
1610027980000|2021-01-07 13:59:40|2065.2|2064.9|2065.4|2065.1|2065.4|2065.1|2065.2|2064.9|9
1610027990000|2021-01-07 13:59:50|2065.3|2065|2064.8|2064.5|2065.3|2065|2064.8|2064.5|15
1610028000000|2021-01-07 14:00:00|2064.9|2064.6|2064.6|2064.3|2065.2|2064.9|2064.6|2064.3|17
1610028010000|2021-01-07 14:00:10|2064.7|2064.4|2065.1|2064.8|2065.1|2064.8|2064.5|2064.2|19
1610028020000|2021-01-07 14:00:20|2065.4|2065.1|2065.5|2065.2|2065.5|2065.2|2065.4|2065.1|5
1610028030000|2021-01-07 14:00:30|2065.9|2065.6|2066|2065.7|2066|2065.7|2065.9|2065.6|6
1610028040000|2021-01-07 14:00:40|2066.1|2065.8|2066.6|2066.3|2066.6|2066.3|2066.1|2065.8|14
1610028050000|2021-01-07 14:00:50|2066.7|2066.4|2066.5|2066.2|2066.7|2066.4|2066.4|2066.1|7
1610028060000|2021-01-07 14:01:00|2066.7|2066.4|2068.1|2067.8|2068.2|2067.9|2066.7|2066.4|35
1610028070000|2021-01-07 14:01:10|2068.2|2067.9|2068.1|2067.8|2068.3|2068|2067.5|2067.2|117
1610028080000|2021-01-07 14:01:20|2068.2|2067.9|2068.1|2067.8|2068.2|2067.9|2068|2067.7|27
1610028090000|2021-01-07 14:01:30|2068|2067.7|2067.9|2067.6|2068.2|2067.9|2067.5|2067.2|30
1610028100000|2021-01-07 14:01:40|2067.4|2067.1|2067.6|2067.3|2067.7|2067.4|2067.4|2067.1|12
1610028110000|2021-01-07 14:01:50|2067.8|2067.5|2067.7|2067.4|2067.9|2067.6|2067.7|2067.4|10
1610028120000|2021-01-07 14:02:00|2068.2|2067.9|2068.1|2067.8|2068.2|2067.9|2068.1|2067.8|11
1610028130000|2021-01-07 14:02:10|2068.2|2067.9|2068.3|2068|2068.3|2068|2068.1|2067.8|8
1610028140000|2021-01-07 14:02:20|2068.1|2067.8|2068|2067.7|2068.2|2067.9|2067.9|2067.6|21
1610028150000|2021-01-07 14:02:30|2068.3|2068|2068.3|2068|2068.4|2068.1|2068.3|2068|20
1610028160000|2021-01-07 14:02:40|2068.4|2068.1|2068.4|2068.1|2068.5|2068.2|2068.3|2068|15
1610028170000|2021-01-07 14:02:50|2068.3|2068|2068.5|2068.2|2068.5|2068.2|2068.3|2068|7
1610028180000|2021-01-07 14:03:00|2068.4|2068.1|2068.3|2068|2068.5|2068.2|2068.3|2068|20
1610028190000|2021-01-07 14:03:10|2068.4|2068.1|2068.3|2068|2068.4|2068.1|2068.3|2068|4
1610028200000|2021-01-07 14:03:20|2068.4|2068.1|2068.7|2068.4|2068.7|2068.4|2068.4|2068.1|51
1610028210000|2021-01-07 14:03:30|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.5|2068.2|54
1610028220000|2021-01-07 14:03:40|2068.6|2068.3|2068.4|2068.1|2068.6|2068.3|2068.3|2068|13
1610028230000|2021-01-07 14:03:50|2068.3|2068|2068.3|2068|2068.4|2068.1|2068.3|2068|16
1610028240000|2021-01-07 14:04:00|2068.2|2067.9|2068.4|2068.1|2068.4|2068.1|2068.2|2067.9|20
1610028250000|2021-01-07 14:04:10|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|22
1610028260000|2021-01-07 14:04:20|2068.3|2068|2067.8|2067.5|2068.3|2068|2067.8|2067.5|86
1610028270000|2021-01-07 14:04:30|2067.7|2067.4|2067.8|2067.5|2067.9|2067.6|2067.7|2067.4|31
1610028280000|2021-01-07 14:04:40|2067.7|2067.4|2066.6|2066.3|2067.7|2067.4|2066.6|2066.3|81
1610028290000|2021-01-07 14:04:50|2066.7|2066.4|2066.7|2066.4|2066.8|2066.5|2066.7|2066.4|39
1610028300000|2021-01-07 14:05:00|2066.8|2066.5|2067.6|2067.3|2067.7|2067.4|2066.8|2066.5|23
1610028310000|2021-01-07 14:05:10|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.3|2067|17
1610028320000|2021-01-07 14:05:20|2067.5|2067.2|2067.9|2067.6|2067.9|2067.6|2067.4|2067.1|8
1610028330000|2021-01-07 14:05:30|2067.8|2067.5|2068|2067.7|2068.1|2067.8|2067.8|2067.5|17
1610028340000|2021-01-07 14:05:40|2067.8|2067.5|2067|2066.7|2067.8|2067.5|2066.8|2066.5|87
1610028360000|2021-01-07 14:06:00|2067.1|2066.8|2067.3|2067|2067.5|2067.2|2067.1|2066.8|51
1610028380000|2021-01-07 14:06:20|2066.9|2066.6|2066.8|2066.5|2066.9|2066.6|2066.8|2066.5|4
1610028390000|2021-01-07 14:06:30|2066.6|2066.3|2067.3|2067|2067.3|2067|2066.6|2066.3|21
1610028400000|2021-01-07 14:06:40|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|4
1610028410000|2021-01-07 14:06:50|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2
1610028420000|2021-01-07 14:07:00|2067|2066.7|2066.7|2066.4|2067|2066.7|2066.7|2066.4|5
1610028430000|2021-01-07 14:07:10|2066.8|2066.5|2067.2|2066.9|2067.2|2066.9|2066.8|2066.5|10
1610028440000|2021-01-07 14:07:20|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|2
1610028450000|2021-01-07 14:07:30|2067.5|2067.2|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|14
1610028460000|2021-01-07 14:07:40|2067.7|2067.4|2067.9|2067.6|2067.9|2067.6|2067.5|2067.2|15
1610028470000|2021-01-07 14:07:50|2067.8|2067.5|2067.9|2067.6|2068|2067.7|2067.8|2067.5|17
1610028480000|2021-01-07 14:08:00|2068|2067.7|2068|2067.7|2068|2067.7|2067.8|2067.5|28
1610028490000|2021-01-07 14:08:10|2067.9|2067.6|2067.9|2067.6|2068.1|2067.8|2067.9|2067.6|18
1610028500000|2021-01-07 14:08:20|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2067.9|2067.6|7
1610028510000|2021-01-07 14:08:30|2067.9|2067.6|2068.3|2068|2068.3|2068|2067.9|2067.6|41
1610028520000|2021-01-07 14:08:40|2068.4|2068.1|2068.9|2068.6|2069.2|2068.9|2068.3|2068|109
1610028530000|2021-01-07 14:08:50|2068.8|2068.5|2068.7|2068.4|2068.9|2068.6|2068.7|2068.4|47
1610028540000|2021-01-07 14:09:00|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|6
1610028550000|2021-01-07 14:09:10|2068.9|2068.6|2068.7|2068.4|2068.9|2068.6|2068.7|2068.4|3
1610028560000|2021-01-07 14:09:20|2068.6|2068.3|2068.4|2068.1|2068.7|2068.4|2068.4|2068.1|35
1610028570000|2021-01-07 14:09:30|2068.6|2068.3|2068.6|2068.3|2068.7|2068.4|2068.4|2068.1|46
1610028580000|2021-01-07 14:09:40|2068.7|2068.4|2069|2068.7|2069|2068.7|2068.7|2068.4|27
1610028590000|2021-01-07 14:09:50|2069.4|2069.1|2069.5|2069.2|2069.5|2069.2|2069.3|2069|5
1610028600000|2021-01-07 14:10:00|2069.4|2069.1|2069.6|2069.3|2069.6|2069.3|2069.1|2068.8|42
1610028610000|2021-01-07 14:10:10|2069.3|2069|2069.3|2069|2069.3|2069|2069|2068.7|26
1610028620000|2021-01-07 14:10:20|2069.4|2069.1|2069.3|2069|2069.5|2069.2|2069.3|2069|16
1610028630000|2021-01-07 14:10:30|2069.4|2069.1|2069.5|2069.2|2069.5|2069.2|2069.4|2069.1|5
1610028640000|2021-01-07 14:10:40|||||||||1
1610028650000|2021-01-07 14:10:50|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2
1610028670000|2021-01-07 14:11:10|2069.4|2069.1|2069.5|2069.2|2069.5|2069.2|2069.3|2069|6
1610028680000|2021-01-07 14:11:20|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|11
1610028690000|2021-01-07 14:11:30|2069.4|2069.1|2069.4|2069.1|2069.6|2069.3|2069.4|2069.1|14
1610028700000|2021-01-07 14:11:40|2069.5|2069.2|2069.1|2068.8|2069.5|2069.2|2069.1|2068.8|17
1610028710000|2021-01-07 14:11:50|2068.9|2068.6|2068.9|2068.6|2069|2068.7|2068.9|2068.6|17
1610028720000|2021-01-07 14:12:00|2068.8|2068.5|2069.4|2069.1|2069.6|2069.3|2068.8|2068.5|33
1610028730000|2021-01-07 14:12:10|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|4
1610028740000|2021-01-07 14:12:20|2069.5|2069.2|2069.5|2069.2|2069.7|2069.4|2069.5|2069.2|54
1610028750000|2021-01-07 14:12:30|2069.6|2069.3|2069.4|2069.1|2069.6|2069.3|2069.4|2069.1|12
1610028760000|2021-01-07 14:12:40|2069.6|2069.3|2069.5|2069.2|2069.6|2069.3|2069.5|2069.2|5
1610028770000|2021-01-07 14:12:50|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.5|2069.2|13
1610028780000|2021-01-07 14:13:00|2069.5|2069.2|2069.7|2069.4|2069.7|2069.4|2069.5|2069.2|10
1610028790000|2021-01-07 14:13:10|2069.5|2069.2|2069.5|2069.2|2069.7|2069.4|2069.4|2069.1|11
1610028800000|2021-01-07 14:13:20|2069.6|2069.3|2069.7|2069.4|2069.7|2069.4|2069.6|2069.3|6
1610028810000|2021-01-07 14:13:30|2069.6|2069.3|2069.7|2069.4|2069.7|2069.4|2069.5|2069.2|12
1610028820000|2021-01-07 14:13:40|2069.9|2069.6|2070.3|2070|2070.3|2070|2069.8|2069.5|37
1610028830000|2021-01-07 14:13:50|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|7
1610028840000|2021-01-07 14:14:00|2070.3|2070|2070.7|2070.4|2070.7|2070.4|2070.2|2069.9|29
1610028850000|2021-01-07 14:14:10|||||||||5
1610028860000|2021-01-07 14:14:20|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.6|2070.3|8
1610028870000|2021-01-07 14:14:30|2070.9|2070.6|2071.4|2071.1|2071.4|2071.1|2070.9|2070.6|14
1610028880000|2021-01-07 14:14:40|2071.3|2071|2071.2|2070.9|2071.4|2071.1|2071.2|2070.9|12
1610028890000|2021-01-07 14:14:50|2071.3|2071|2071.3|2071|2071.5|2071.2|2071.2|2070.9|20
1610028900000|2021-01-07 14:15:00|2071.4|2071.1|2071.3|2071|2071.5|2071.2|2071.2|2070.9|52
1610028910000|2021-01-07 14:15:10|2071.2|2070.9|2070.8|2070.5|2071.2|2070.9|2070.8|2070.5|15
1610028920000|2021-01-07 14:15:20|2070.9|2070.6|2071.4|2071.1|2071.5|2071.2|2070.9|2070.6|42
1610028930000|2021-01-07 14:15:30|2071.3|2071|2071|2070.7|2071.4|2071.1|2071|2070.7|12
1610028940000|2021-01-07 14:15:40|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2
1610028950000|2021-01-07 14:15:50|2071|2070.7|2070.9|2070.6|2071.1|2070.8|2070.9|2070.6|21
1610028960000|2021-01-07 14:16:00|2071.1|2070.8|2070.2|2069.9|2071.2|2070.9|2070.2|2069.9|50
1610028970000|2021-01-07 14:16:10|2070.1|2069.8|2070.3|2070|2070.3|2070|2069.9|2069.6|10
1610028980000|2021-01-07 14:16:20|2070|2069.7|2070.5|2070.2|2070.5|2070.2|2070|2069.7|8
1610028990000|2021-01-07 14:16:30|2070.7|2070.4|2070.8|2070.5|2070.8|2070.5|2070.6|2070.3|8
1610029000000|2021-01-07 14:16:40|2070.9|2070.6|2070|2069.7|2070.9|2070.6|2069.7|2069.4|72
1610029010000|2021-01-07 14:16:50|2069.9|2069.6|2069.5|2069.2|2069.9|2069.6|2069.5|2069.2|18
1610029020000|2021-01-07 14:17:00|2069.3|2069|2069.8|2069.5|2069.8|2069.5|2069.1|2068.8|68
1610029030000|2021-01-07 14:17:10|2070.1|2069.8|2070.4|2070.1|2070.4|2070.1|2070.1|2069.8|7
1610029040000|2021-01-07 14:17:20|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2069.8|2069.5|13
1610029050000|2021-01-07 14:17:30|2070.4|2070.1|2070.3|2070|2070.4|2070.1|2070.3|2070|5
1610029060000|2021-01-07 14:17:40|2070.5|2070.2|2070.7|2070.4|2070.8|2070.5|2070.4|2070.1|13
1610029070000|2021-01-07 14:17:50|2070.6|2070.3|2070.6|2070.3|2070.7|2070.4|2070.6|2070.3|7
1610029080000|2021-01-07 14:18:00|2070.9|2070.6|2071.2|2070.9|2071.3|2071|2070.9|2070.6|18
1610029090000|2021-01-07 14:18:10|2071.4|2071.1|2070.7|2070.4|2071.6|2071.3|2070.7|2070.4|48
1610029100000|2021-01-07 14:18:20|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070.5|2070.2|6
1610029110000|2021-01-07 14:18:30|2070.4|2070.1|2070.5|2070.2|2070.6|2070.3|2070.2|2069.9|15
1610029120000|2021-01-07 14:18:40|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|7
1610029130000|2021-01-07 14:18:50|2070.3|2070|2070.6|2070.3|2070.6|2070.3|2070.3|2070|7
1610029140000|2021-01-07 14:19:00|2070.7|2070.4|2070.9|2070.6|2071.2|2070.9|2070.7|2070.4|40
1610029150000|2021-01-07 14:19:10|2070.8|2070.5|2071.1|2070.8|2071.1|2070.8|2070.8|2070.5|12
1610029160000|2021-01-07 14:19:20|2070.5|2070.2|2070.9|2070.6|2070.9|2070.6|2070.5|2070.2|23
1610029170000|2021-01-07 14:19:30|2070.8|2070.5|2069.6|2069.3|2070.8|2070.5|2069.6|2069.3|108
1610029180000|2021-01-07 14:19:40|2069.7|2069.4|2068.5|2068.2|2069.7|2069.4|2068.4|2068.1|77
1610029190000|2021-01-07 14:19:50|2068.7|2068.4|2068.5|2068.2|2068.8|2068.5|2068.5|2068.2|38
1610029200000|2021-01-07 14:20:00|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.4|2068.1|13
1610029210000|2021-01-07 14:20:10|2068.6|2068.3|2069.2|2068.9|2069.2|2068.9|2068.1|2067.8|59
1610029220000|2021-01-07 14:20:20|2069|2068.7|2068.3|2068|2069.1|2068.8|2068.2|2067.9|88
1610029230000|2021-01-07 14:20:30|2068.2|2067.9|2068.4|2068.1|2068.4|2068.1|2068.2|2067.9|34
1610029240000|2021-01-07 14:20:40|2068.3|2068|2068.1|2067.8|2068.6|2068.3|2068|2067.7|51
1610029250000|2021-01-07 14:20:50|2068.2|2067.9|2069|2068.7|2069|2068.7|2068.2|2067.9|19
1610029260000|2021-01-07 14:21:00|2069.3|2069|2069.9|2069.6|2069.9|2069.6|2069.2|2068.9|24
1610029270000|2021-01-07 14:21:10|2070.4|2070.1|2068.7|2068.4|2070.4|2070.1|2068.7|2068.4|153
1610029280000|2021-01-07 14:21:20|2068.9|2068.6|2069.2|2068.9|2069.2|2068.9|2068.9|2068.6|31
1610029290000|2021-01-07 14:21:30|2069.3|2069|2068.7|2068.4|2069.3|2069|2068.5|2068.2|95
1610029300000|2021-01-07 14:21:40|2068.5|2068.2|2068.2|2067.9|2068.5|2068.2|2068.2|2067.9|36
1610029310000|2021-01-07 14:21:50|2068.1|2067.8|2068.2|2067.9|2068.2|2067.9|2067.7|2067.4|103
1610029320000|2021-01-07 14:22:00|2068.3|2068|2069.2|2068.9|2069.2|2068.9|2067.9|2067.6|21
1610029330000|2021-01-07 14:22:10|2069.3|2069|2069.4|2069.1|2069.4|2069.1|2069.3|2069|12
1610029340000|2021-01-07 14:22:20|2069.5|2069.2|2069.4|2069.1|2069.6|2069.3|2069.3|2069|24
1610029350000|2021-01-07 14:22:30|2069.5|2069.2|2069.3|2069|2069.5|2069.2|2069.3|2069|23
1610029370000|2021-01-07 14:22:50|2069.6|2069.3|2069.2|2068.9|2069.7|2069.4|2069.2|2068.9|35
1610029380000|2021-01-07 14:23:00|2069.1|2068.8|2067.8|2067.5|2069.7|2069.4|2067.8|2067.5|51
1610029390000|2021-01-07 14:23:10|2067.7|2067.4|2067.9|2067.6|2068|2067.7|2067.7|2067.4|27
1610029400000|2021-01-07 14:23:20|2067.7|2067.4|2067.6|2067.3|2067.8|2067.5|2067.6|2067.3|41
1610029410000|2021-01-07 14:23:30|2067.7|2067.4|2068|2067.7|2068.6|2068.3|2067.7|2067.4|32
1610029420000|2021-01-07 14:23:40|2068.2|2067.9|2068.6|2068.3|2068.6|2068.3|2068.1|2067.8|19
1610029430000|2021-01-07 14:23:50|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|3
1610029440000|2021-01-07 14:24:00|2068.7|2068.4|2068.3|2068|2068.7|2068.4|2068.3|2068|32
1610029450000|2021-01-07 14:24:10|2068.4|2068.1|2067.9|2067.6|2068.5|2068.2|2067.8|2067.5|77
1610029460000|2021-01-07 14:24:20|2068|2067.7|2068.2|2067.9|2068.2|2067.9|2067.6|2067.3|47
1610029470000|2021-01-07 14:24:30|2068.4|2068.1|2068.2|2067.9|2068.4|2068.1|2068|2067.7|31
1610029480000|2021-01-07 14:24:40|2068|2067.7|2067.5|2067.2|2068|2067.7|2067.4|2067.1|56
1610029490000|2021-01-07 14:24:50|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.5|2067.2|15
1610029500000|2021-01-07 14:25:00|2067.5|2067.2|2067.4|2067.1|2067.6|2067.3|2067.3|2067|46
1610029510000|2021-01-07 14:25:10|2067.3|2067|2067.5|2067.2|2067.5|2067.2|2067.3|2067|37
1610029520000|2021-01-07 14:25:20|2067.6|2067.3|2067.9|2067.6|2068.1|2067.8|2067.6|2067.3|32
1610029530000|2021-01-07 14:25:30|2067.8|2067.5|2067.8|2067.5|2067.9|2067.6|2067.4|2067.1|59
1610029540000|2021-01-07 14:25:40|2067.6|2067.3|2067.3|2067|2067.7|2067.4|2067|2066.7|84
1610029550000|2021-01-07 14:25:50|2067.4|2067.1|2067.8|2067.5|2067.9|2067.6|2067.3|2067|27
1610029560000|2021-01-07 14:26:00|2067.9|2067.6|2068.7|2068.4|2068.7|2068.4|2067.9|2067.6|39
1610029570000|2021-01-07 14:26:10|2068.9|2068.6|2068.9|2068.6|2069.1|2068.8|2068.6|2068.3|30
1610029580000|2021-01-07 14:26:20|2068.8|2068.5|2068.7|2068.4|2068.9|2068.6|2068.7|2068.4|12
1610029590000|2021-01-07 14:26:30|2068.8|2068.5|2069.3|2069|2069.3|2069|2068.8|2068.5|28
1610029600000|2021-01-07 14:26:40|2069.4|2069.1|2069.3|2069|2069.5|2069.2|2069.3|2069|25
1610029610000|2021-01-07 14:26:50|2069.4|2069.1|2068.8|2068.5|2069.5|2069.2|2068.8|2068.5|30
1610029620000|2021-01-07 14:27:00|2068.9|2068.6|2069.1|2068.8|2069.2|2068.9|2068.7|2068.4|34
1610029630000|2021-01-07 14:27:10|2069.2|2068.9|2069.6|2069.3|2069.6|2069.3|2069.2|2068.9|10
1610029640000|2021-01-07 14:27:20|2069.8|2069.5|2069.5|2069.2|2070|2069.7|2069.2|2068.9|29
1610029650000|2021-01-07 14:27:30|2068.8|2068.5|2068.8|2068.5|2069|2068.7|2068.8|2068.5|17
1610029660000|2021-01-07 14:27:40|2068.6|2068.3|2068.3|2068|2068.8|2068.5|2068.3|2068|30
1610029670000|2021-01-07 14:27:50|2068.1|2067.8|2068.3|2068|2068.3|2068|2067.7|2067.4|41
1610029680000|2021-01-07 14:28:00|2068.1|2067.8|2068.1|2067.8|2068.4|2068.1|2068.1|2067.8|23
1610029690000|2021-01-07 14:28:10|2068.4|2068.1|2069|2068.7|2069|2068.7|2068.4|2068.1|18
1610029700000|2021-01-07 14:28:20|2069.1|2068.8|2069.3|2069|2069.4|2069.1|2069.1|2068.8|13
1610029710000|2021-01-07 14:28:30|2069|2068.7|2069.4|2069.1|2069.4|2069.1|2069|2068.7|23
1610029720000|2021-01-07 14:28:40|2069|2068.7|2069.7|2069.4|2069.7|2069.4|2069|2068.7|11
1610029730000|2021-01-07 14:28:50|2069.6|2069.3|2069.8|2069.5|2069.8|2069.5|2069.4|2069.1|29
1610029740000|2021-01-07 14:29:00|2069.9|2069.6|2070|2069.7|2070|2069.7|2069.8|2069.5|42
1610029750000|2021-01-07 14:29:10|2069.9|2069.6|2070.1|2069.8|2070.1|2069.8|2069.8|2069.5|46
1610029760000|2021-01-07 14:29:20|2070|2069.7|2070|2069.7|2070|2069.7|2069.8|2069.5|14
1610029770000|2021-01-07 14:29:30|2069.7|2069.4|2069.9|2069.6|2070|2069.7|2069.7|2069.4|25
1610029780000|2021-01-07 14:29:40|2070.1|2069.8|2070.8|2070.5|2070.8|2070.5|2070.1|2069.8|73
1610029790000|2021-01-07 14:29:50|2070.6|2070.3|2070.3|2070|2070.7|2070.4|2070.3|2070|147
1610029800000|2021-01-07 14:30:00|2070.8|2070.5|2071|2070.7|2072.5|2072.2|2070.8|2070.5|1012
1610029810000|2021-01-07 14:30:10|2071.2|2070.9|2071.5|2071.2|2071.5|2071.2|2070.9|2070.6|497
1610029820000|2021-01-07 14:30:20|2071.6|2071.3|2071|2070.7|2072.2|2071.9|2070.8|2070.5|543
1610029830000|2021-01-07 14:30:30|2071.1|2070.8|2072.1|2071.8|2072.5|2072.2|2070.9|2070.6|406
1610029840000|2021-01-07 14:30:40|2072|2071.7|2072.7|2072.4|2072.9|2072.6|2071.6|2071.3|326
1610029850000|2021-01-07 14:30:50|2072.9|2072.6|2073.9|2073.6|2073.9|2073.6|2072.6|2072.3|324
1610029860000|2021-01-07 14:31:00|2074|2073.7|2074.2|2073.9|2074.4|2074.1|2073.7|2073.4|222
1610029870000|2021-01-07 14:31:10|2073.9|2073.6|2075.5|2075.2|2075.5|2075.2|2073.4|2073.1|349
1610029880000|2021-01-07 14:31:20|2075.4|2075.1|2072.7|2072.4|2075.4|2075.1|2072.7|2072.4|284
1610029890000|2021-01-07 14:31:30|2072.8|2072.5|2070.2|2069.9|2072.8|2072.5|2070|2069.7|377
1610029900000|2021-01-07 14:31:40|2070.9|2070.6|2072|2071.7|2072.8|2072.5|2070.7|2070.4|330
1610029910000|2021-01-07 14:31:50|2072.2|2071.9|2070.8|2070.5|2072.2|2071.9|2070.8|2070.5|216
1610029920000|2021-01-07 14:32:00|2070.6|2070.3|2073.3|2073|2073.3|2073|2070.4|2070.1|272
1610029930000|2021-01-07 14:32:10|2073.4|2073.1|2074.3|2074|2075.3|2075|2073.3|2073|199
1610029940000|2021-01-07 14:32:20|2074.4|2074.1|2075.2|2074.9|2076.1|2075.8|2074.4|2074.1|237
1610029950000|2021-01-07 14:32:30|2075.5|2075.2|2076.6|2076.3|2076.8|2076.5|2075.5|2075.2|184
1610029960000|2021-01-07 14:32:40|2076.7|2076.4|2077.4|2077.1|2077.5|2077.2|2076.7|2076.4|129
1610029970000|2021-01-07 14:32:50|2077.5|2077.2|2077.6|2077.3|2077.9|2077.6|2077.4|2077.1|168
1610029980000|2021-01-07 14:33:00|2077.5|2077.2|2077.2|2076.9|2078.5|2078.2|2077.2|2076.9|317
1610029990000|2021-01-07 14:33:10|2077.1|2076.8|2077.7|2077.4|2077.8|2077.5|2076.5|2076.2|333
1610030000000|2021-01-07 14:33:20|2077.6|2077.3|2078.4|2078.1|2078.7|2078.4|2077.6|2077.3|104
1610030010000|2021-01-07 14:33:30|2078.3|2078|2079.5|2079.2|2079.5|2079.2|2077.9|2077.6|209
1610030020000|2021-01-07 14:33:40|2079.4|2079.1|2078.7|2078.4|2079.4|2079.1|2077.5|2077.2|282
1610030030000|2021-01-07 14:33:50|2078.6|2078.3|2077.3|2077|2078.7|2078.4|2077.1|2076.8|342
1610030040000|2021-01-07 14:34:00|2077.2|2076.9|2075.5|2075.2|2077.2|2076.9|2075.3|2075|246
1610030050000|2021-01-07 14:34:10|2075.4|2075.1|2078|2077.7|2078|2077.7|2075.4|2075.1|233
1610030060000|2021-01-07 14:34:20|2078.1|2077.8|2078.3|2078|2078.6|2078.3|2077.8|2077.5|111
1610030070000|2021-01-07 14:34:30|2078|2077.7|2076.1|2075.8|2078.1|2077.8|2076.1|2075.8|144
1610030080000|2021-01-07 14:34:40|2076.2|2075.9|2075.2|2074.9|2076.4|2076.1|2074.9|2074.6|210
1610030090000|2021-01-07 14:34:50|2075.5|2075.2|2074.1|2073.8|2075.5|2075.2|2073.7|2073.4|147
1610030100000|2021-01-07 14:35:00|2074|2073.7|2073.8|2073.5|2075|2074.7|2072.8|2072.5|262
1610030110000|2021-01-07 14:35:10|2073.7|2073.4|2074.7|2074.4|2074.7|2074.4|2073.1|2072.8|94
1610030120000|2021-01-07 14:35:20|2074.8|2074.5|2075.5|2075.2|2075.7|2075.4|2074.7|2074.4|176
1610030130000|2021-01-07 14:35:30|2075.6|2075.3|2077.3|2077|2077.5|2077.2|2075.6|2075.3|161
1610030140000|2021-01-07 14:35:40|2077.2|2076.9|2077.6|2077.3|2077.9|2077.6|2076.8|2076.5|147
1610030150000|2021-01-07 14:35:50|2077.1|2076.8|2077.5|2077.2|2077.5|2077.2|2075.6|2075.3|147
1610030160000|2021-01-07 14:36:00|2077.7|2077.4|2078.3|2078|2078.5|2078.2|2076.7|2076.4|205
1610030170000|2021-01-07 14:36:10|2078.5|2078.2|2077.7|2077.4|2078.5|2078.2|2077.7|2077.4|115
1610030180000|2021-01-07 14:36:20|2077.6|2077.3|2077.3|2077|2078.2|2077.9|2077.2|2076.9|106
1610030190000|2021-01-07 14:36:30|2077.4|2077.1|2076.4|2076.1|2077.4|2077.1|2076.3|2076|133
1610030200000|2021-01-07 14:36:40|2076.2|2075.9|2074.3|2074|2076.5|2076.2|2074.2|2073.9|151
1610030210000|2021-01-07 14:36:50|2074.6|2074.3|2076.2|2075.9|2076.4|2076.1|2074.2|2073.9|300
1610030220000|2021-01-07 14:37:00|2076.5|2076.2|2076.7|2076.4|2077|2076.7|2075.6|2075.3|243
1610030230000|2021-01-07 14:37:10|2076.9|2076.6|2076.5|2076.2|2077.6|2077.3|2076.3|2076|143
1610030240000|2021-01-07 14:37:20|2076.4|2076.1|2076.2|2075.9|2076.9|2076.6|2076.1|2075.8|113
1610030250000|2021-01-07 14:37:30|2075.9|2075.6|2076.9|2076.6|2076.9|2076.6|2075.8|2075.5|103
1610030260000|2021-01-07 14:37:40|2076.8|2076.5|2075.3|2075|2077|2076.7|2075|2074.7|107
1610030270000|2021-01-07 14:37:50|2075.7|2075.4|2076|2075.7|2076.2|2075.9|2075.5|2075.2|74
1610030280000|2021-01-07 14:38:00|2076.1|2075.8|2075.6|2075.3|2076.2|2075.9|2075.1|2074.8|194
1610030290000|2021-01-07 14:38:10|2075.7|2075.4|2074.8|2074.5|2075.7|2075.4|2074.4|2074.1|106
1610030300000|2021-01-07 14:38:20|2074.7|2074.4|2075.6|2075.3|2075.6|2075.3|2074.6|2074.3|107
1610030310000|2021-01-07 14:38:30|2075.5|2075.2|2074.3|2074|2075.7|2075.4|2074.1|2073.8|112
1610030320000|2021-01-07 14:38:40|2074.4|2074.1|2075.3|2075|2075.7|2075.4|2074.4|2074.1|134
1610030330000|2021-01-07 14:38:50|2075.2|2074.9|2075.7|2075.4|2075.7|2075.4|2075.2|2074.9|89
1610030340000|2021-01-07 14:39:00|2075.6|2075.3|2075.5|2075.2|2075.8|2075.5|2075|2074.7|116
1610030350000|2021-01-07 14:39:10|2075.8|2075.5|2075|2074.7|2077|2076.7|2075|2074.7|167
1610030360000|2021-01-07 14:39:20|2074.9|2074.6|2074.9|2074.6|2075.2|2074.9|2073.9|2073.6|182
1610030370000|2021-01-07 14:39:30|2075.1|2074.8|2075.6|2075.3|2075.7|2075.4|2075.1|2074.8|94
1610030380000|2021-01-07 14:39:40|2075.5|2075.2|2072.4|2072.1|2075.5|2075.2|2072.4|2072.1|136
1610030390000|2021-01-07 14:39:50|2072.5|2072.2|2072.3|2072|2072.7|2072.4|2071.9|2071.6|152
1610030400000|2021-01-07 14:40:00|2072.7|2072.4|2073.7|2073.4|2073.7|2073.4|2072.7|2072.4|155
1610030410000|2021-01-07 14:40:10|2074.1|2073.8|2073|2072.7|2074.1|2073.8|2072.7|2072.4|106
1610030420000|2021-01-07 14:40:20|2073.1|2072.8|2071.8|2071.5|2073.1|2072.8|2071.6|2071.3|81
1610030430000|2021-01-07 14:40:30|2071.7|2071.4|2072.4|2072.1|2072.4|2072.1|2071.7|2071.4|88
1610030440000|2021-01-07 14:40:40|2072.2|2071.9|2072.1|2071.8|2073|2072.7|2071.9|2071.6|142
1610030450000|2021-01-07 14:40:50|2072.3|2072|2070.3|2070|2072.3|2072|2070.3|2070|152
1610030460000|2021-01-07 14:41:00|2070.4|2070.1|2070.2|2069.9|2070.5|2070.2|2069.5|2069.2|181
1610030470000|2021-01-07 14:41:10|2070.1|2069.8|2071.1|2070.8|2071.1|2070.8|2070.1|2069.8|104
1610030480000|2021-01-07 14:41:20|2071.2|2070.9|2070.9|2070.6|2071.5|2071.2|2070.7|2070.4|112
1610030490000|2021-01-07 14:41:30|2071|2070.7|2071.1|2070.8|2071.5|2071.2|2070.8|2070.5|101
1610030500000|2021-01-07 14:41:40|2071.2|2070.9|2071.4|2071.1|2071.6|2071.3|2071.1|2070.8|80
1610030510000|2021-01-07 14:41:50|2071.1|2070.8|2071.9|2071.6|2072.2|2071.9|2071.1|2070.8|97
1610030520000|2021-01-07 14:42:00|2071.8|2071.5|2070.4|2070.1|2071.8|2071.5|2070.4|2070.1|182
1610030530000|2021-01-07 14:42:10|2070.2|2069.9|2071.7|2071.4|2071.7|2071.4|2070|2069.7|128
1610030540000|2021-01-07 14:42:20|2071.6|2071.3|2071.3|2071|2072|2071.7|2071|2070.7|117
1610030550000|2021-01-07 14:42:30|2071.5|2071.2|2073|2072.7|2073|2072.7|2071.5|2071.2|77
1610030560000|2021-01-07 14:42:40|2072.8|2072.5|2073|2072.7|2073.1|2072.8|2072.6|2072.3|131
1610030570000|2021-01-07 14:42:50|2073.1|2072.8|2073.6|2073.3|2073.8|2073.5|2072.9|2072.6|193
1610030580000|2021-01-07 14:43:00|2073.5|2073.2|2072.4|2072.1|2073.6|2073.3|2072.1|2071.8|123
1610030590000|2021-01-07 14:43:10|2072.5|2072.2|2072.2|2071.9|2072.6|2072.3|2071.9|2071.6|68
1610030600000|2021-01-07 14:43:20|2072.4|2072.1|2073.4|2073.1|2073.7|2073.4|2072.4|2072.1|107
1610030610000|2021-01-07 14:43:30|2073|2072.7|2072.7|2072.4|2073.4|2073.1|2072.5|2072.2|109
1610030620000|2021-01-07 14:43:40|2072.6|2072.3|2073.6|2073.3|2073.6|2073.3|2072.6|2072.3|55
1610030630000|2021-01-07 14:43:50|2073.7|2073.4|2073.7|2073.4|2073.8|2073.5|2073.3|2073|81
1610030640000|2021-01-07 14:44:00|2073.8|2073.5|2072.8|2072.5|2073.8|2073.5|2072.4|2072.1|82
1610030650000|2021-01-07 14:44:10|2072.6|2072.3|2072.7|2072.4|2073|2072.7|2072.3|2072|65
1610030660000|2021-01-07 14:44:20|2073.1|2072.8|2072.5|2072.2|2073.1|2072.8|2072.5|2072.2|83
1610030670000|2021-01-07 14:44:30|2072.6|2072.3|2073.5|2073.2|2073.5|2073.2|2072.4|2072.1|118
1610030680000|2021-01-07 14:44:40|2073.4|2073.1|2073.5|2073.2|2073.7|2073.4|2073.2|2072.9|68
1610030690000|2021-01-07 14:44:50|2073.6|2073.3|2073.3|2073|2073.7|2073.4|2073|2072.7|80
1610030700000|2021-01-07 14:45:00|2073.2|2072.9|2073.7|2073.4|2073.7|2073.4|2072.7|2072.4|139
1610030710000|2021-01-07 14:45:10|2073.5|2073.2|2072.4|2072.1|2073.6|2073.3|2072.4|2072.1|92
1610030720000|2021-01-07 14:45:20|2072.5|2072.2|2073.1|2072.8|2073.2|2072.9|2072.4|2072.1|139
1610030730000|2021-01-07 14:45:30|2073.4|2073.1|2072.8|2072.5|2073.4|2073.1|2072.8|2072.5|72
1610030740000|2021-01-07 14:45:40|2072.6|2072.3|2071.6|2071.3|2072.6|2072.3|2071.5|2071.2|94
1610030750000|2021-01-07 14:45:50|2071.8|2071.5|2071.6|2071.3|2071.8|2071.5|2071.3|2071|71
1610030760000|2021-01-07 14:46:00|2071.3|2071|2071.6|2071.3|2072|2071.7|2070.5|2070.2|166
1610030770000|2021-01-07 14:46:10|2071.4|2071.1|2073.1|2072.8|2073.3|2073|2071.4|2071.1|65
1610030780000|2021-01-07 14:46:20|2073.2|2072.9|2073.7|2073.4|2073.8|2073.5|2072.4|2072.1|88
1610030790000|2021-01-07 14:46:30|2073.9|2073.6|2073.8|2073.5|2074.2|2073.9|2073.6|2073.3|86
1610030800000|2021-01-07 14:46:40|2073.6|2073.3|2072.9|2072.6|2073.6|2073.3|2072.1|2071.8|93
1610030810000|2021-01-07 14:46:50|2073|2072.7|2073|2072.7|2073.6|2073.3|2073|2072.7|42
1610030820000|2021-01-07 14:47:00|2072.9|2072.6|2072.8|2072.5|2073.3|2073|2072.5|2072.2|48
1610030830000|2021-01-07 14:47:10|2072.7|2072.4|2073.6|2073.3|2074.9|2074.6|2072.7|2072.4|145
1610030840000|2021-01-07 14:47:20|2073.7|2073.4|2073.4|2073.1|2074|2073.7|2073.1|2072.8|131
1610030850000|2021-01-07 14:47:30|2073.6|2073.3|2074.1|2073.8|2074.4|2074.1|2073.5|2073.2|93
1610030860000|2021-01-07 14:47:40|2074.2|2073.9|2074.5|2074.2|2074.6|2074.3|2074.2|2073.9|90
1610030870000|2021-01-07 14:47:50|2074.8|2074.5|2074.2|2073.9|2075.1|2074.8|2074.2|2073.9|91
1610030880000|2021-01-07 14:48:00|2074.3|2074|2075.5|2075.2|2075.5|2075.2|2074.3|2074|144
1610030890000|2021-01-07 14:48:10|2075.6|2075.3|2075.2|2074.9|2075.6|2075.3|2074.7|2074.4|73
1610030900000|2021-01-07 14:48:20|2075.1|2074.8|2076|2075.7|2076.1|2075.8|2074.9|2074.6|114
1610030910000|2021-01-07 14:48:30|2075.9|2075.6|2076.3|2076|2076.5|2076.2|2075.9|2075.6|86
1610030920000|2021-01-07 14:48:40|2076.4|2076.1|2076.1|2075.8|2076.4|2076.1|2075.3|2075|83
1610030930000|2021-01-07 14:48:50|2076.2|2075.9|2075.5|2075.2|2076.5|2076.2|2075.5|2075.2|89
1610030940000|2021-01-07 14:49:00|2075.6|2075.3|2076|2075.7|2076.3|2076|2074.8|2074.5|92
1610030950000|2021-01-07 14:49:10|2076.1|2075.8|2076.1|2075.8|2076.5|2076.2|2076.1|2075.8|52
1610030960000|2021-01-07 14:49:20|2076.2|2075.9|2076.2|2075.9|2076.6|2076.3|2076.1|2075.8|95
1610030970000|2021-01-07 14:49:30|2076.1|2075.8|2076.2|2075.9|2076.5|2076.2|2076|2075.7|38
1610030980000|2021-01-07 14:49:40|2076.3|2076|2076.2|2075.9|2076.4|2076.1|2075.8|2075.5|60
1610030990000|2021-01-07 14:49:50|2076.5|2076.2|2076.2|2075.9|2076.7|2076.4|2076.2|2075.9|24
1610031000000|2021-01-07 14:50:00|2076.1|2075.8|2076|2075.7|2076.6|2076.3|2075.6|2075.3|94
1610031010000|2021-01-07 14:50:10|2076.1|2075.8|2076.9|2076.6|2077.5|2077.2|2076|2075.7|118
1610031020000|2021-01-07 14:50:20|2076.8|2076.5|2077.5|2077.2|2077.7|2077.4|2076.6|2076.3|58
1610031030000|2021-01-07 14:50:30|2077.7|2077.4|2077.4|2077.1|2078.1|2077.8|2077.3|2077|98
1610031040000|2021-01-07 14:50:40|2077.2|2076.9|2078.3|2078|2078.3|2078|2077.1|2076.8|114
1610031050000|2021-01-07 14:50:50|2078.1|2077.8|2078|2077.7|2078.4|2078.1|2078|2077.7|59
1610031060000|2021-01-07 14:51:00|2078.2|2077.9|2078.6|2078.3|2078.7|2078.4|2078|2077.7|77
1610031070000|2021-01-07 14:51:10|2078.5|2078.2|2077.7|2077.4|2078.8|2078.5|2077.5|2077.2|103
1610031080000|2021-01-07 14:51:20|2078|2077.7|2078.6|2078.3|2078.6|2078.3|2077.9|2077.6|67
1610031090000|2021-01-07 14:51:30|2078.5|2078.2|2079.1|2078.8|2079.1|2078.8|2078.5|2078.2|36
1610031100000|2021-01-07 14:51:40|2079.3|2079|2079.3|2079|2079.3|2079|2078.9|2078.6|89
1610031110000|2021-01-07 14:51:50|2079.2|2078.9|2079|2078.7|2079.5|2079.2|2078.9|2078.6|96
1610031120000|2021-01-07 14:52:00|2079.4|2079.1|2078.5|2078.2|2079.7|2079.4|2078.4|2078.1|126
1610031130000|2021-01-07 14:52:10|2078.6|2078.3|2078|2077.7|2078.6|2078.3|2077.5|2077.2|129
1610031140000|2021-01-07 14:52:20|2077.7|2077.4|2077.8|2077.5|2078.4|2078.1|2077.7|2077.4|143
1610031150000|2021-01-07 14:52:30|2077.6|2077.3|2077.5|2077.2|2077.8|2077.5|2077.2|2076.9|100
1610031160000|2021-01-07 14:52:40|2077.3|2077|2077.7|2077.4|2077.8|2077.5|2077.2|2076.9|89
1610031170000|2021-01-07 14:52:50|2077.8|2077.5|2077.7|2077.4|2077.9|2077.6|2077.5|2077.2|170
1610031180000|2021-01-07 14:53:00|2077.9|2077.6|2078.4|2078.1|2078.7|2078.4|2077.8|2077.5|199
1610031190000|2021-01-07 14:53:10|2078.5|2078.2|2078.7|2078.4|2079|2078.7|2078.3|2078|49
1610031200000|2021-01-07 14:53:20|2078.9|2078.6|2078.5|2078.2|2079.3|2079|2078.5|2078.2|66
1610031210000|2021-01-07 14:53:30|2078.6|2078.3|2078.2|2077.9|2078.6|2078.3|2078|2077.7|34
1610031220000|2021-01-07 14:53:40|2078.3|2078|2078.9|2078.6|2078.9|2078.6|2078|2077.7|55
1610031230000|2021-01-07 14:53:50|2079|2078.7|2078.5|2078.2|2079|2078.7|2078.5|2078.2|50
1610031240000|2021-01-07 14:54:00|2078.6|2078.3|2079.2|2078.9|2079.5|2079.2|2078.6|2078.3|74
1610031250000|2021-01-07 14:54:10|2079.4|2079.1|2078.5|2078.2|2079.4|2079.1|2078.5|2078.2|69
1610031260000|2021-01-07 14:54:20|2078.7|2078.4|2079.4|2079.1|2079.4|2079.1|2078.7|2078.4|38
1610031270000|2021-01-07 14:54:30|2079.3|2079|2079.2|2078.9|2079.7|2079.4|2079|2078.7|39
1610031280000|2021-01-07 14:54:40|2079.3|2079|2078.9|2078.6|2079.3|2079|2078.5|2078.2|95
1610031290000|2021-01-07 14:54:50|2078.8|2078.5|2078.4|2078.1|2079|2078.7|2078.4|2078.1|36
1610031300000|2021-01-07 14:55:00|2078.5|2078.2|2079.1|2078.8|2079.1|2078.8|2078.2|2077.9|153
1610031310000|2021-01-07 14:55:10|2078.9|2078.6|2079.5|2079.2|2079.5|2079.2|2078.7|2078.4|38
1610031320000|2021-01-07 14:55:20|2079.7|2079.4|2079.4|2079.1|2080|2079.7|2079.4|2079.1|44
1610031330000|2021-01-07 14:55:30|2079.3|2079|2079.9|2079.6|2080.1|2079.8|2079.2|2078.9|104
1610031340000|2021-01-07 14:55:40|2079.6|2079.3|2080.3|2080|2080.4|2080.1|2079.6|2079.3|130
1610031350000|2021-01-07 14:55:50|2080.4|2080.1|2080.3|2080|2080.6|2080.3|2080.3|2080|124
1610031360000|2021-01-07 14:56:00|2080.4|2080.1|2080.9|2080.6|2081|2080.7|2080.2|2079.9|103
1610031370000|2021-01-07 14:56:10|2080.8|2080.5|2080.5|2080.2|2081.4|2081.1|2080.5|2080.2|134
1610031380000|2021-01-07 14:56:20|2080.3|2080|2081|2080.7|2081.2|2080.9|2080|2079.7|130
1610031390000|2021-01-07 14:56:30|2081.1|2080.8|2081.8|2081.5|2082.5|2082.2|2081.1|2080.8|360
1610031400000|2021-01-07 14:56:40|2081.7|2081.4|2082.1|2081.8|2082.7|2082.4|2081.6|2081.3|213
1610031410000|2021-01-07 14:56:50|2081.9|2081.6|2082.5|2082.2|2082.6|2082.3|2081.9|2081.6|75
1610031420000|2021-01-07 14:57:00|2082.2|2081.9|2082|2081.7|2082.3|2082|2081.5|2081.2|82
1610031430000|2021-01-07 14:57:10|2081.9|2081.6|2082.5|2082.2|2082.7|2082.4|2081.8|2081.5|43
1610031440000|2021-01-07 14:57:20|2082.3|2082|2082.7|2082.4|2083|2082.7|2082.3|2082|73
1610031450000|2021-01-07 14:57:30|2082.5|2082.2|2082.8|2082.5|2082.8|2082.5|2082.5|2082.2|62
1610031460000|2021-01-07 14:57:40|2082.9|2082.6|2082.9|2082.6|2083.2|2082.9|2082.6|2082.3|118
1610031470000|2021-01-07 14:57:50|2082.7|2082.4|2083.6|2083.3|2083.8|2083.5|2082.7|2082.4|79
1610031480000|2021-01-07 14:58:00|2083.7|2083.4|2083.5|2083.2|2083.7|2083.4|2083.3|2083|140
1610031490000|2021-01-07 14:58:10|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.4|2083.1|43
1610031500000|2021-01-07 14:58:20|2083.5|2083.2|2083.1|2082.8|2083.6|2083.3|2083.1|2082.8|80
1610031510000|2021-01-07 14:58:30|2083|2082.7|2082.9|2082.6|2083.2|2082.9|2082.9|2082.6|36
1610031520000|2021-01-07 14:58:40|2083.1|2082.8|2083.5|2083.2|2083.7|2083.4|2083|2082.7|91
1610031530000|2021-01-07 14:58:50|2083.2|2082.9|2083|2082.7|2083.2|2082.9|2082.9|2082.6|60
1610031540000|2021-01-07 14:59:00|2082.9|2082.6|2082.8|2082.5|2083.1|2082.8|2082.7|2082.4|79
1610031550000|2021-01-07 14:59:10|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|37
1610031560000|2021-01-07 14:59:20|2082.8|2082.5|2083.8|2083.5|2083.8|2083.5|2082.8|2082.5|69
1610031570000|2021-01-07 14:59:30|2084|2083.7|2083.8|2083.5|2084.2|2083.9|2083.7|2083.4|39
1610031580000|2021-01-07 14:59:40|2083.7|2083.4|2083.8|2083.5|2084.1|2083.8|2083.6|2083.3|77
1610031590000|2021-01-07 14:59:50|2083.9|2083.6|2084.2|2083.9|2084.2|2083.9|2083.8|2083.5|50
1610031600000|2021-01-07 15:00:00|2084.5|2084.2|2083.4|2083.1|2084.7|2084.4|2083.2|2082.9|141
1610031610000|2021-01-07 15:00:10|2083.2|2082.9|2083.2|2082.9|2083.6|2083.3|2082.8|2082.5|127
1610031620000|2021-01-07 15:00:20|2083|2082.7|2083.9|2083.6|2083.9|2083.6|2083|2082.7|28
1610031630000|2021-01-07 15:00:30|2083.7|2083.4|2083|2082.7|2083.7|2083.4|2082.6|2082.3|110
1610031640000|2021-01-07 15:00:40|2082.9|2082.6|2082.4|2082.1|2083.4|2083.1|2082.4|2082.1|78
1610031650000|2021-01-07 15:00:50|2082.5|2082.2|2083.6|2083.3|2083.7|2083.4|2082.5|2082.2|93
1610031660000|2021-01-07 15:01:00|2083.8|2083.5|2084.4|2084.1|2084.7|2084.4|2083.8|2083.5|54
1610031670000|2021-01-07 15:01:10|2084.5|2084.2|2085.5|2085.2|2085.6|2085.3|2084.4|2084.1|105
1610031680000|2021-01-07 15:01:20|2085.7|2085.4|2086.1|2085.8|2086.3|2086|2085.7|2085.4|136
1610031690000|2021-01-07 15:01:30|2086|2085.7|2086.5|2086.2|2086.8|2086.5|2086|2085.7|81
1610031700000|2021-01-07 15:01:40|2086.7|2086.4|2086.6|2086.3|2087.4|2087.1|2086.6|2086.3|73
1610031710000|2021-01-07 15:01:50|2086.8|2086.5|2087|2086.7|2087.1|2086.8|2086.5|2086.2|132
1610031720000|2021-01-07 15:02:00|2087.1|2086.8|2086.2|2085.9|2087.1|2086.8|2086|2085.7|169
1610031730000|2021-01-07 15:02:10|2086.4|2086.1|2087.6|2087.3|2087.8|2087.5|2086.4|2086.1|168
1610031740000|2021-01-07 15:02:20|2087.9|2087.6|2086.8|2086.5|2087.9|2087.6|2086.7|2086.4|139
1610031750000|2021-01-07 15:02:30|2087.1|2086.8|2087.1|2086.8|2087.3|2087|2086.5|2086.2|92
1610031760000|2021-01-07 15:02:40|2087|2086.7|2086.3|2086|2087.2|2086.9|2086.3|2086|58
1610031770000|2021-01-07 15:02:50|2086|2085.7|2086.5|2086.2|2086.7|2086.4|2085.8|2085.5|93
1610031780000|2021-01-07 15:03:00|2086.4|2086.1|2085.7|2085.4|2086.7|2086.4|2085.6|2085.3|252
1610031790000|2021-01-07 15:03:10|2085.8|2085.5|2086.5|2086.2|2086.5|2086.2|2085.5|2085.2|151
1610031800000|2021-01-07 15:03:20|2086.4|2086.1|2087|2086.7|2087.1|2086.8|2086.3|2086|80
1610031810000|2021-01-07 15:03:30|2086.9|2086.6|2085.9|2085.6|2086.9|2086.6|2085.9|2085.6|91
1610031820000|2021-01-07 15:03:40|2086|2085.7|2085.9|2085.6|2086.2|2085.9|2085.7|2085.4|107
1610031830000|2021-01-07 15:03:50|2086|2085.7|2085.7|2085.4|2086|2085.7|2085.3|2085|107
1610031840000|2021-01-07 15:04:00|2085.8|2085.5|2086|2085.7|2086.3|2086|2085.8|2085.5|90
1610031850000|2021-01-07 15:04:10|2086.2|2085.9|2087.9|2087.6|2087.9|2087.6|2086.2|2085.9|197
1610031860000|2021-01-07 15:04:20|2087.8|2087.5|2088.5|2088.2|2088.7|2088.4|2087.8|2087.5|171
1610031870000|2021-01-07 15:04:30|2088.1|2087.8|2087.7|2087.4|2089.1|2088.8|2087.7|2087.4|177
1610031880000|2021-01-07 15:04:40|2087.8|2087.5|2087.7|2087.4|2087.9|2087.6|2087.2|2086.9|138
1610031890000|2021-01-07 15:04:50|2087.9|2087.6|2088.5|2088.2|2088.6|2088.3|2087.9|2087.6|92
1610031900000|2021-01-07 15:05:00|2088.4|2088.1|2089.5|2089.2|2089.5|2089.2|2088.2|2087.9|182
1610031910000|2021-01-07 15:05:10|2089.4|2089.1|2089.6|2089.3|2089.9|2089.6|2089.4|2089.1|86
1610031920000|2021-01-07 15:05:20|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089|2088.7|184
1610031930000|2021-01-07 15:05:30|2089.8|2089.5|2089.6|2089.3|2090.4|2090.1|2089.4|2089.1|162
1610031940000|2021-01-07 15:05:40|2089.8|2089.5|2089.8|2089.5|2090.3|2090|2089.4|2089.1|183
1610031950000|2021-01-07 15:05:50|2090|2089.7|2090.5|2090.2|2090.5|2090.2|2089.6|2089.3|65
1610031960000|2021-01-07 15:06:00|2090.4|2090.1|2088.6|2088.3|2090.6|2090.3|2088.6|2088.3|118
1610031970000|2021-01-07 15:06:10|2088.7|2088.4|2087.8|2087.5|2088.7|2088.4|2087.5|2087.2|155
1610031980000|2021-01-07 15:06:20|2087.5|2087.2|2087.8|2087.5|2087.8|2087.5|2087|2086.7|167
1610031990000|2021-01-07 15:06:30|2087.7|2087.4|2088.8|2088.5|2089.1|2088.8|2087.6|2087.3|166
1610032000000|2021-01-07 15:06:40|2089.1|2088.8|2090.2|2089.9|2090.2|2089.9|2088.8|2088.5|82
1610032010000|2021-01-07 15:06:50|2090.1|2089.8|2091|2090.7|2091.1|2090.8|2089.9|2089.6|179
1610032020000|2021-01-07 15:07:00|2091.1|2090.8|2091.1|2090.8|2091.4|2091.1|2090.5|2090.2|309
1610032030000|2021-01-07 15:07:10|2091.2|2090.9|2090.2|2089.9|2091.3|2091|2090.2|2089.9|125
1610032040000|2021-01-07 15:07:20|2090.3|2090|2090|2089.7|2090.9|2090.6|2090|2089.7|171
1610032050000|2021-01-07 15:07:30|2090.3|2090|2090|2089.7|2090.3|2090|2089|2088.7|119
1610032060000|2021-01-07 15:07:40|2089.8|2089.5|2088.8|2088.5|2089.9|2089.6|2088.3|2088|128
1610032070000|2021-01-07 15:07:50|2089|2088.7|2089.1|2088.8|2089.3|2089|2088.9|2088.6|110
1610032080000|2021-01-07 15:08:00|2089.3|2089|2089.5|2089.2|2089.9|2089.6|2089.3|2089|113
1610032090000|2021-01-07 15:08:10|2089.2|2088.9|2089.7|2089.4|2089.8|2089.5|2089.2|2088.9|50
1610032100000|2021-01-07 15:08:20|2089.8|2089.5|2088.2|2087.9|2089.8|2089.5|2087.9|2087.6|84
1610032110000|2021-01-07 15:08:30|2088|2087.7|2088.6|2088.3|2088.6|2088.3|2087.9|2087.6|64
1610032120000|2021-01-07 15:08:40|2088.7|2088.4|2088.6|2088.3|2089.3|2089|2088.5|2088.2|157
1610032130000|2021-01-07 15:08:50|2088.5|2088.2|2089.3|2089|2089.3|2089|2088|2087.7|76
1610032140000|2021-01-07 15:09:00|2089.5|2089.2|2088.8|2088.5|2089.6|2089.3|2088.7|2088.4|75
1610032150000|2021-01-07 15:09:10|2088.6|2088.3|2088.2|2087.9|2088.6|2088.3|2087.8|2087.5|110
1610032160000|2021-01-07 15:09:20|2088|2087.7|2088.1|2087.8|2088.5|2088.2|2087.9|2087.6|68
1610032170000|2021-01-07 15:09:30|2087.8|2087.5|2087.9|2087.6|2088.1|2087.8|2087.8|2087.5|36
1610032180000|2021-01-07 15:09:40|2088|2087.7|2088.3|2088|2088.3|2088|2087.7|2087.4|71
1610032190000|2021-01-07 15:09:50|2088.1|2087.8|2088.5|2088.2|2089.2|2088.9|2088.1|2087.8|89
1610032200000|2021-01-07 15:10:00|2088.6|2088.3|2088.6|2088.3|2089.1|2088.8|2088.4|2088.1|83
1610032210000|2021-01-07 15:10:10|2088.8|2088.5|2088.1|2087.8|2088.8|2088.5|2088|2087.7|57
1610032220000|2021-01-07 15:10:20|2088|2087.7|2087.8|2087.5|2088.4|2088.1|2087.6|2087.3|68
1610032230000|2021-01-07 15:10:30|2088.1|2087.8|2087.7|2087.4|2088.1|2087.8|2087.5|2087.2|42
1610032240000|2021-01-07 15:10:40|2088.1|2087.8|2087.7|2087.4|2088.3|2088|2087.4|2087.1|69
1610032250000|2021-01-07 15:10:50|2087.6|2087.3|2087.2|2086.9|2087.8|2087.5|2086.9|2086.6|77
1610032260000|2021-01-07 15:11:00|2087|2086.7|2086.7|2086.4|2087.4|2087.1|2086.3|2086|144
1610032270000|2021-01-07 15:11:10|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.7|2086.4|50
1610032280000|2021-01-07 15:11:20|2087.2|2086.9|2087|2086.7|2087.6|2087.3|2086.9|2086.6|89
1610032290000|2021-01-07 15:11:30|2086.7|2086.4|2085.7|2085.4|2086.8|2086.5|2085.6|2085.3|121
1610032300000|2021-01-07 15:11:40|2085.6|2085.3|2085.2|2084.9|2085.7|2085.4|2084.8|2084.5|133
1610032310000|2021-01-07 15:11:50|2085|2084.7|2085.4|2085.1|2085.6|2085.3|2084.9|2084.6|52
1610032320000|2021-01-07 15:12:00|2085.3|2085|2085|2084.7|2085.8|2085.5|2084.6|2084.3|126
1610032330000|2021-01-07 15:12:10|2085.3|2085|2086.6|2086.3|2086.8|2086.5|2084.9|2084.6|137
1610032340000|2021-01-07 15:12:20|2086.4|2086.1|2086.1|2085.8|2086.4|2086.1|2085.7|2085.4|71
1610032350000|2021-01-07 15:12:30|2085.9|2085.6|2085.7|2085.4|2086.2|2085.9|2085.6|2085.3|50
1610032360000|2021-01-07 15:12:40|2085.6|2085.3|2085.6|2085.3|2085.8|2085.5|2084.9|2084.6|75
1610032370000|2021-01-07 15:12:50|2085.4|2085.1|2084.7|2084.4|2085.4|2085.1|2084.5|2084.2|52
1610032380000|2021-01-07 15:13:00|2084.9|2084.6|2084.6|2084.3|2085.3|2085|2084.6|2084.3|54
1610032390000|2021-01-07 15:13:10|2084.8|2084.5|2083.7|2083.4|2084.8|2084.5|2083.6|2083.3|105
1610032400000|2021-01-07 15:13:20|2083.8|2083.5|2084.2|2083.9|2084.3|2084|2083.3|2083|504
1610032410000|2021-01-07 15:13:30|2084.1|2083.8|2084.5|2084.2|2084.8|2084.5|2084.1|2083.8|70
1610032420000|2021-01-07 15:13:40|2084.3|2084|2083.8|2083.5|2084.4|2084.1|2083.7|2083.4|121
1610032430000|2021-01-07 15:13:50|2083.4|2083.1|2084.5|2084.2|2084.8|2084.5|2083.1|2082.8|145
1610032440000|2021-01-07 15:14:00|2084.4|2084.1|2084.7|2084.4|2084.8|2084.5|2084.4|2084.1|102
1610032450000|2021-01-07 15:14:10|2084.8|2084.5|2085.9|2085.6|2086|2085.7|2084.7|2084.4|116
1610032460000|2021-01-07 15:14:20|2085.4|2085.1|2085.2|2084.9|2085.7|2085.4|2084.9|2084.6|215
1610032470000|2021-01-07 15:14:30|2085.3|2085|2085.4|2085.1|2085.5|2085.2|2085.2|2084.9|102
1610032480000|2021-01-07 15:14:40|2085.3|2085|2084.9|2084.6|2085.3|2085|2084.5|2084.2|123
1610032490000|2021-01-07 15:14:50|2085.1|2084.8|2084.4|2084.1|2085.1|2084.8|2084.2|2083.9|118
1610032500000|2021-01-07 15:15:00|2084.5|2084.2|2085.1|2084.8|2085.3|2085|2084.5|2084.2|85
1610032510000|2021-01-07 15:15:10|2085.2|2084.9|2083.7|2083.4|2085.5|2085.2|2083.6|2083.3|65
1610032520000|2021-01-07 15:15:20|2083.5|2083.2|2082.9|2082.6|2083.6|2083.3|2082.9|2082.6|73
1610032530000|2021-01-07 15:15:30|2082.8|2082.5|2082.9|2082.6|2083.3|2083|2082.7|2082.4|109
1610032540000|2021-01-07 15:15:40|2083|2082.7|2082.7|2082.4|2083|2082.7|2082.6|2082.3|82
1610032550000|2021-01-07 15:15:50|2082.5|2082.2|2082.8|2082.5|2082.8|2082.5|2082|2081.7|141
1610032560000|2021-01-07 15:16:00|2082.9|2082.6|2082.4|2082.1|2082.9|2082.6|2082.4|2082.1|72
1610032570000|2021-01-07 15:16:10|2082.1|2081.8|2083|2082.7|2083.1|2082.8|2082|2081.7|90
1610032580000|2021-01-07 15:16:20|2083.1|2082.8|2083.4|2083.1|2083.4|2083.1|2082.7|2082.4|37
1610032590000|2021-01-07 15:16:30|2083.5|2083.2|2083.8|2083.5|2084.6|2084.3|2083.5|2083.2|71
1610032600000|2021-01-07 15:16:40|2083.7|2083.4|2084.1|2083.8|2084.4|2084.1|2083.7|2083.4|90
1610032610000|2021-01-07 15:16:50|2083.7|2083.4|2082.3|2082|2083.8|2083.5|2082.3|2082|51
1610032620000|2021-01-07 15:17:00|2082|2081.7|2082.5|2082.2|2082.6|2082.3|2081.7|2081.4|94
1610032630000|2021-01-07 15:17:10|2082.8|2082.5|2081.6|2081.3|2083.2|2082.9|2081.6|2081.3|114
1610032640000|2021-01-07 15:17:20|2081.8|2081.5|2081.3|2081|2081.9|2081.6|2080.9|2080.6|205
1610032650000|2021-01-07 15:17:30|2081.4|2081.1|2083.5|2083.2|2083.5|2083.2|2081.2|2080.9|334
1610032660000|2021-01-07 15:17:40|2083.3|2083|2082.6|2082.3|2083.3|2083|2082.6|2082.3|81
1610032670000|2021-01-07 15:17:50|2082.8|2082.5|2082.9|2082.6|2083.1|2082.8|2082.5|2082.2|62
1610032680000|2021-01-07 15:18:00|2083|2082.7|2083.9|2083.6|2084.4|2084.1|2083|2082.7|158
1610032690000|2021-01-07 15:18:10|2084.1|2083.8|2083|2082.7|2084.1|2083.8|2082.5|2082.2|48
1610032700000|2021-01-07 15:18:20|2083.1|2082.8|2084.1|2083.8|2084.2|2083.9|2083.1|2082.8|38
1610032710000|2021-01-07 15:18:30|2083.8|2083.5|2083.4|2083.1|2084.3|2084|2083.4|2083.1|46
1610032720000|2021-01-07 15:18:40|2083.5|2083.2|2083.6|2083.3|2083.9|2083.6|2083.5|2083.2|42
1610032730000|2021-01-07 15:18:50|2083.4|2083.1|2083|2082.7|2083.5|2083.2|2082.5|2082.2|42
1610032740000|2021-01-07 15:19:00|2082.9|2082.6|2083.6|2083.3|2083.6|2083.3|2082.8|2082.5|39
1610032750000|2021-01-07 15:19:10|2084|2083.7|2084.1|2083.8|2084.3|2084|2083.8|2083.5|44
1610032760000|2021-01-07 15:19:20|2084.4|2084.1|2084.6|2084.3|2084.8|2084.5|2084.2|2083.9|78
1610032770000|2021-01-07 15:19:30|2084.7|2084.4|2084.9|2084.6|2084.9|2084.6|2084.2|2083.9|66
1610032780000|2021-01-07 15:19:40|2085.1|2084.8|2084.6|2084.3|2085.4|2085.1|2084.5|2084.2|83
1610032790000|2021-01-07 15:19:50|2084.7|2084.4|2085.4|2085.1|2085.4|2085.1|2084.7|2084.4|61
1610032800000|2021-01-07 15:20:00|2085.1|2084.8|2084.7|2084.4|2085.2|2084.9|2084.5|2084.2|147
1610032810000|2021-01-07 15:20:10|2084.8|2084.5|2085.5|2085.2|2085.6|2085.3|2083.8|2083.5|142
1610032820000|2021-01-07 15:20:20|2085.4|2085.1|2085.8|2085.5|2086.3|2086|2085.3|2085|152
1610032830000|2021-01-07 15:20:30|2085.7|2085.4|2086|2085.7|2086.5|2086.2|2085.7|2085.4|55
1610032840000|2021-01-07 15:20:40|2086.4|2086.1|2086.7|2086.4|2087.3|2087|2086.4|2086.1|84
1610032850000|2021-01-07 15:20:50|2086.6|2086.3|2086.9|2086.6|2087|2086.7|2086.5|2086.2|73
1610032860000|2021-01-07 15:21:00|2086.8|2086.5|2087.3|2087|2087.8|2087.5|2086.7|2086.4|138
1610032870000|2021-01-07 15:21:10|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|44
1610032880000|2021-01-07 15:21:20|2087.5|2087.2|2088.7|2088.4|2088.8|2088.5|2087.3|2087|81
1610032890000|2021-01-07 15:21:30|2088.5|2088.2|2088.4|2088.1|2089.1|2088.8|2088.2|2087.9|159
1610032900000|2021-01-07 15:21:40|2088.5|2088.2|2088.1|2087.8|2088.6|2088.3|2088|2087.7|50
1610032910000|2021-01-07 15:21:50|2087.4|2087.1|2088.2|2087.9|2088.5|2088.2|2087.3|2087|117
1610032920000|2021-01-07 15:22:00|2088.3|2088|2088.3|2088|2088.6|2088.3|2088|2087.7|66
1610032930000|2021-01-07 15:22:10|2088.4|2088.1|2087.4|2087.1|2088.4|2088.1|2087.4|2087.1|116
1610032940000|2021-01-07 15:22:20|2087.3|2087|2088.1|2087.8|2088.1|2087.8|2087.3|2087|101
1610032950000|2021-01-07 15:22:30|2088.3|2088|2088|2087.7|2088.3|2088|2087.9|2087.6|77
1610032960000|2021-01-07 15:22:40|2087.9|2087.6|2088|2087.7|2088.4|2088.1|2087.8|2087.5|63
1610032970000|2021-01-07 15:22:50|2087.9|2087.6|2087.4|2087.1|2088.2|2087.9|2087.2|2086.9|38
1610032980000|2021-01-07 15:23:00|2087.6|2087.3|2087.8|2087.5|2088.1|2087.8|2087.2|2086.9|42
1610032990000|2021-01-07 15:23:10|2088|2087.7|2088|2087.7|2088.2|2087.9|2087.7|2087.4|33
1610033000000|2021-01-07 15:23:20|2088.3|2088|2088.2|2087.9|2088.4|2088.1|2087.9|2087.6|48
1610033010000|2021-01-07 15:23:30|2087.9|2087.6|2088.1|2087.8|2088.4|2088.1|2087.9|2087.6|38
1610033020000|2021-01-07 15:23:40|2088|2087.7|2088.5|2088.2|2089|2088.7|2088|2087.7|79
1610033030000|2021-01-07 15:23:50|2088.4|2088.1|2087.9|2087.6|2088.7|2088.4|2087.8|2087.5|36
1610033040000|2021-01-07 15:24:00|2087.7|2087.4|2088.8|2088.5|2089.1|2088.8|2087.7|2087.4|76
1610033050000|2021-01-07 15:24:10|2088.9|2088.6|2088.2|2087.9|2089.1|2088.8|2088.1|2087.8|63
1610033060000|2021-01-07 15:24:20|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088|2087.7|12
1610033070000|2021-01-07 15:24:30|2088.2|2087.9|2087.8|2087.5|2088.2|2087.9|2087.5|2087.2|37
1610033080000|2021-01-07 15:24:40|2087.6|2087.3|2086.9|2086.6|2087.6|2087.3|2086.9|2086.6|57
1610033090000|2021-01-07 15:24:50|2086.8|2086.5|2087.2|2086.9|2087.2|2086.9|2086.7|2086.4|157
1610033100000|2021-01-07 15:25:00|2087.4|2087.1|2088.1|2087.8|2088.5|2088.2|2087.2|2086.9|122
1610033110000|2021-01-07 15:25:10|2088|2087.7|2087.2|2086.9|2088|2087.7|2087.2|2086.9|100
1610033120000|2021-01-07 15:25:20|2087|2086.7|2086.8|2086.5|2087.2|2086.9|2086.5|2086.2|125
1610033130000|2021-01-07 15:25:30|2086.7|2086.4|2087.1|2086.8|2087.2|2086.9|2086.3|2086|124
1610033140000|2021-01-07 15:25:40|2087|2086.7|2087|2086.7|2087.1|2086.8|2086.2|2085.9|111
1610033150000|2021-01-07 15:25:50|2086.9|2086.6|2086.9|2086.6|2087.2|2086.9|2086.8|2086.5|40
1610033160000|2021-01-07 15:26:00|2086.7|2086.4|2087.2|2086.9|2087.4|2087.1|2086.5|2086.2|89
1610033170000|2021-01-07 15:26:10|2087|2086.7|2086.9|2086.6|2087.1|2086.8|2086.8|2086.5|43
1610033180000|2021-01-07 15:26:20|2087|2086.7|2087.6|2087.3|2087.6|2087.3|2087|2086.7|57
1610033190000|2021-01-07 15:26:30|2087.5|2087.2|2087.6|2087.3|2088.1|2087.8|2087.4|2087.1|60
1610033200000|2021-01-07 15:26:40|2087.2|2086.9|2087.2|2086.9|2087.4|2087.1|2087.1|2086.8|40
1610033210000|2021-01-07 15:26:50|2087.3|2087|2087.7|2087.4|2087.7|2087.4|2087.2|2086.9|33
1610033220000|2021-01-07 15:27:00|2088|2087.7|2088.2|2087.9|2088.2|2087.9|2087.8|2087.5|97
1610033230000|2021-01-07 15:27:10|2088.3|2088|2089.1|2088.8|2089.1|2088.8|2088.3|2088|48
1610033240000|2021-01-07 15:27:20|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2088.8|2088.5|43
1610033250000|2021-01-07 15:27:30|2088.8|2088.5|2088.6|2088.3|2089|2088.7|2088.6|2088.3|54
1610033260000|2021-01-07 15:27:40|2088.7|2088.4|2088.7|2088.4|2088.9|2088.6|2088.5|2088.2|63
1610033270000|2021-01-07 15:27:50|2088.8|2088.5|2089.3|2089|2089.3|2089|2088.8|2088.5|40
1610033280000|2021-01-07 15:28:00|2089.2|2088.9|2089.9|2089.6|2089.9|2089.6|2089.2|2088.9|75
1610033290000|2021-01-07 15:28:10|2090|2089.7|2089.3|2089|2090|2089.7|2089.3|2089|46
1610033300000|2021-01-07 15:28:20|2089.4|2089.1|2089.8|2089.5|2089.8|2089.5|2089.3|2089|27
1610033310000|2021-01-07 15:28:30|2089.9|2089.6|2089.2|2088.9|2090.2|2089.9|2089.2|2088.9|76
1610033320000|2021-01-07 15:28:40|2089.4|2089.1|2089.5|2089.2|2089.7|2089.4|2089.2|2088.9|22
1610033330000|2021-01-07 15:28:50|2089.4|2089.1|2089.8|2089.5|2089.8|2089.5|2089.4|2089.1|15
1610033340000|2021-01-07 15:29:00|2089.9|2089.6|2090.2|2089.9|2090.4|2090.1|2089.9|2089.6|112
1610033350000|2021-01-07 15:29:10|2090.3|2090|2089.1|2088.8|2090.3|2090|2089.1|2088.8|60
1610033360000|2021-01-07 15:29:20|2088.8|2088.5|2088.9|2088.6|2089|2088.7|2088.3|2088|90
1610033370000|2021-01-07 15:29:30|2088.7|2088.4|2088.4|2088.1|2088.9|2088.6|2088.4|2088.1|34
1610033380000|2021-01-07 15:29:40|2088.5|2088.2|2088.9|2088.6|2089.5|2089.2|2088.5|2088.2|45
1610033390000|2021-01-07 15:29:50|2088.7|2088.4|2089.5|2089.2|2089.5|2089.2|2088.5|2088.2|44
1610033400000|2021-01-07 15:30:00|2089.7|2089.4|2089|2088.7|2089.8|2089.5|2089|2088.7|52
1610033410000|2021-01-07 15:30:10|2089.2|2088.9|2090.2|2089.9|2090.3|2090|2089.2|2088.9|44
1610033420000|2021-01-07 15:30:20|2090.1|2089.8|2089.6|2089.3|2090.1|2089.8|2089.4|2089.1|58
1610033430000|2021-01-07 15:30:30|2089.5|2089.2|2089.4|2089.1|2089.6|2089.3|2088.9|2088.6|27
1610033440000|2021-01-07 15:30:40|2089.3|2089|2088.5|2088.2|2089.3|2089|2088.4|2088.1|55
1610033450000|2021-01-07 15:30:50|2088.6|2088.3|2088.8|2088.5|2089.5|2089.2|2088.6|2088.3|72
1610033460000|2021-01-07 15:31:00|2088.9|2088.6|2089.1|2088.8|2089.4|2089.1|2088.7|2088.4|131
1610033470000|2021-01-07 15:31:10|2089.2|2088.9|2089.2|2088.9|2089.5|2089.2|2089.1|2088.8|37
1610033480000|2021-01-07 15:31:20|2088.9|2088.6|2089.2|2088.9|2089.2|2088.9|2088.7|2088.4|21
1610033490000|2021-01-07 15:31:30|2089.1|2088.8|2089.3|2089|2089.5|2089.2|2089.1|2088.8|56
1610033500000|2021-01-07 15:31:40|2089.5|2089.2|2089|2088.7|2089.6|2089.3|2089|2088.7|23
1610033510000|2021-01-07 15:31:50|2089.1|2088.8|2088.7|2088.4|2089.1|2088.8|2088.7|2088.4|47
1610033520000|2021-01-07 15:32:00|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.5|2088.2|36
1610033530000|2021-01-07 15:32:10|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.6|2088.3|26
1610033540000|2021-01-07 15:32:20|2088.9|2088.6|2089.3|2089|2089.5|2089.2|2088.8|2088.5|62
1610033550000|2021-01-07 15:32:30|2089.2|2088.9|2089.3|2089|2089.6|2089.3|2089.2|2088.9|22
1610033560000|2021-01-07 15:32:40|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.7|2088.4|28
1610033570000|2021-01-07 15:32:50|2089|2088.7|2088.6|2088.3|2089.2|2088.9|2088.6|2088.3|27
1610033580000|2021-01-07 15:33:00|2088.8|2088.5|2089.3|2089|2089.4|2089.1|2088.7|2088.4|40
1610033590000|2021-01-07 15:33:10|2089.4|2089.1|2089.5|2089.2|2089.6|2089.3|2089.4|2089.1|123
1610033600000|2021-01-07 15:33:20|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.3|2089|14
1610033610000|2021-01-07 15:33:30|2089.6|2089.3|2090.1|2089.8|2090.1|2089.8|2089.6|2089.3|32
1610033620000|2021-01-07 15:33:40|2090|2089.7|2090.3|2090|2090.4|2090.1|2089.9|2089.6|58
1610033630000|2021-01-07 15:33:50|2090.2|2089.9|2090.3|2090|2090.6|2090.3|2090.1|2089.8|32
1610033640000|2021-01-07 15:34:00|2090.4|2090.1|2090.7|2090.4|2090.7|2090.4|2090.3|2090|22
1610033650000|2021-01-07 15:34:10|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.6|2090.3|27
1610033660000|2021-01-07 15:34:20|2090.7|2090.4|2091|2090.7|2091.1|2090.8|2090.7|2090.4|31
1610033670000|2021-01-07 15:34:30|2091.3|2091|2091|2090.7|2091.7|2091.4|2091|2090.7|91
1610033680000|2021-01-07 15:34:40|2091.1|2090.8|2091.5|2091.2|2091.5|2091.2|2091.1|2090.8|30
1610033690000|2021-01-07 15:34:50|2091.3|2091|2092|2091.7|2092|2091.7|2091.3|2091|68
1610033700000|2021-01-07 15:35:00|2092.1|2091.8|2092.1|2091.8|2092.3|2092|2091.7|2091.4|72
1610033710000|2021-01-07 15:35:10|2092|2091.7|2091.9|2091.6|2092|2091.7|2091.6|2091.3|78
1610033720000|2021-01-07 15:35:20|2091.8|2091.5|2092.4|2092.1|2092.5|2092.2|2091.7|2091.4|33
1610033730000|2021-01-07 15:35:30|2092.5|2092.2|2092.1|2091.8|2092.5|2092.2|2092.1|2091.8|19
1610033740000|2021-01-07 15:35:40|2092.2|2091.9|2092|2091.7|2092.3|2092|2091.9|2091.6|33
1610033750000|2021-01-07 15:35:50|2091.8|2091.5|2092|2091.7|2092|2091.7|2091.8|2091.5|8
1610033760000|2021-01-07 15:36:00|2092.1|2091.8|2091.9|2091.6|2092.2|2091.9|2091.8|2091.5|42
1610033770000|2021-01-07 15:36:10|2092.2|2091.9|2091.8|2091.5|2092.2|2091.9|2091.8|2091.5|13
1610033780000|2021-01-07 15:36:20|2091.9|2091.6|2092.1|2091.8|2092.1|2091.8|2091.8|2091.5|18
1610033790000|2021-01-07 15:36:30|2092|2091.7|2092|2091.7|2092.1|2091.8|2092|2091.7|13
1610033800000|2021-01-07 15:36:40|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2091.7|2091.4|21
1610033810000|2021-01-07 15:36:50|2092.2|2091.9|2092.4|2092.1|2092.7|2092.4|2092.2|2091.9|26
1610033820000|2021-01-07 15:37:00|2092.3|2092|2092.5|2092.2|2092.6|2092.3|2091.9|2091.6|50
1610033830000|2021-01-07 15:37:10|2092.4|2092.1|2092.8|2092.5|2092.8|2092.5|2092.3|2092|52
1610033840000|2021-01-07 15:37:20|2092.6|2092.3|2092.6|2092.3|2093|2092.7|2092.3|2092|70
1610033850000|2021-01-07 15:37:30|2092.7|2092.4|2092.6|2092.3|2092.9|2092.6|2092.6|2092.3|46
1610033860000|2021-01-07 15:37:40|2092.5|2092.2|2092.3|2092|2092.8|2092.5|2092.3|2092|43
1610033870000|2021-01-07 15:37:50|2092.4|2092.1|2092.4|2092.1|2092.7|2092.4|2092.4|2092.1|31
1610033880000|2021-01-07 15:38:00|2092.3|2092|2092.7|2092.4|2092.7|2092.4|2092.2|2091.9|27
1610033890000|2021-01-07 15:38:10|2092.8|2092.5|2092.6|2092.3|2092.9|2092.6|2092.5|2092.2|33
1610033900000|2021-01-07 15:38:20|2092.5|2092.2|2092.8|2092.5|2092.8|2092.5|2092.4|2092.1|82
1610033910000|2021-01-07 15:38:30|2092.9|2092.6|2092.8|2092.5|2093|2092.7|2092.8|2092.5|42
1610033920000|2021-01-07 15:38:40|2093|2092.7|2092.7|2092.4|2093.1|2092.8|2092.7|2092.4|55
1610033930000|2021-01-07 15:38:50|2092.8|2092.5|2093.2|2092.9|2093.2|2092.9|2092.8|2092.5|38
1610033940000|2021-01-07 15:39:00|2093.1|2092.8|2093.4|2093.1|2093.5|2093.2|2092.9|2092.6|56
1610033950000|2021-01-07 15:39:10|2093.2|2092.9|2092.7|2092.4|2093.3|2093|2092.7|2092.4|102
1610033960000|2021-01-07 15:39:20|2092.6|2092.3|2093.4|2093.1|2093.7|2093.4|2092.6|2092.3|52
1610033970000|2021-01-07 15:39:30|2093.3|2093|2093.3|2093|2093.6|2093.3|2093.1|2092.8|46
1610033980000|2021-01-07 15:39:40|2093.2|2092.9|2092.6|2092.3|2093.2|2092.9|2092.6|2092.3|59
1610033990000|2021-01-07 15:39:50|2092.7|2092.4|2092.4|2092.1|2092.7|2092.4|2092.4|2092.1|36
1610034000000|2021-01-07 15:40:00|2092.1|2091.8|2091.4|2091.1|2092.3|2092|2091.4|2091.1|101
1610034010000|2021-01-07 15:40:10|2091.8|2091.5|2092|2091.7|2092.3|2092|2091.8|2091.5|85
1610034020000|2021-01-07 15:40:20|2092.2|2091.9|2092.2|2091.9|2092.6|2092.3|2092.2|2091.9|77
1610034030000|2021-01-07 15:40:30|2092.1|2091.8|2091.7|2091.4|2092.1|2091.8|2091.6|2091.3|36
1610034040000|2021-01-07 15:40:40|2092|2091.7|2092.1|2091.8|2092.3|2092|2091.8|2091.5|87
1610034050000|2021-01-07 15:40:50|2092.2|2091.9|2091.6|2091.3|2092.2|2091.9|2091.6|2091.3|43
1610034060000|2021-01-07 15:41:00|2092|2091.7|2091.9|2091.6|2092.4|2092.1|2091.9|2091.6|85
1610034070000|2021-01-07 15:41:10|2092.1|2091.8|2091.5|2091.2|2092.2|2091.9|2091.5|2091.2|78
1610034080000|2021-01-07 15:41:20|2091.6|2091.3|2091.1|2090.8|2091.6|2091.3|2091|2090.7|38
1610034090000|2021-01-07 15:41:30|2091.4|2091.1|2091.9|2091.6|2091.9|2091.6|2091.2|2090.9|42
1610034100000|2021-01-07 15:41:40|2091.8|2091.5|2092.2|2091.9|2092.3|2092|2091.8|2091.5|43
1610034110000|2021-01-07 15:41:50|2092.1|2091.8|2092.2|2091.9|2092.2|2091.9|2092.1|2091.8|27
1610034120000|2021-01-07 15:42:00|2092|2091.7|2091.2|2090.9|2092|2091.7|2091.2|2090.9|43
1610034130000|2021-01-07 15:42:10|2091.1|2090.8|2089.6|2089.3|2091.1|2090.8|2089.4|2089.1|111
1610034140000|2021-01-07 15:42:20|2089.4|2089.1|2090.1|2089.8|2090.1|2089.8|2089.1|2088.8|85
1610034150000|2021-01-07 15:42:30|2090.2|2089.9|2090.4|2090.1|2090.6|2090.3|2090|2089.7|29
1610034160000|2021-01-07 15:42:40|2090.2|2089.9|2090.1|2089.8|2090.4|2090.1|2090|2089.7|41
1610034170000|2021-01-07 15:42:50|2090.2|2089.9|2090.7|2090.4|2090.7|2090.4|2090.1|2089.8|21
1610034180000|2021-01-07 15:43:00|2091.1|2090.8|2091.2|2090.9|2091.2|2090.9|2090.9|2090.6|65
1610034190000|2021-01-07 15:43:10|2091.3|2091|2090.9|2090.6|2091.3|2091|2090.7|2090.4|60
1610034200000|2021-01-07 15:43:20|2091|2090.7|2091.1|2090.8|2091.3|2091|2091|2090.7|52
1610034210000|2021-01-07 15:43:30|2091.2|2090.9|2090.6|2090.3|2091.2|2090.9|2090.6|2090.3|31
1610034220000|2021-01-07 15:43:40|2090.4|2090.1|2090|2089.7|2090.4|2090.1|2089.7|2089.4|57
1610034230000|2021-01-07 15:43:50|2089.9|2089.6|2089.2|2088.9|2090|2089.7|2089.2|2088.9|44
1610034240000|2021-01-07 15:44:00|2089.4|2089.1|2090.4|2090.1|2090.5|2090.2|2089.4|2089.1|134
1610034250000|2021-01-07 15:44:10|2090.3|2090|2090.3|2090|2090.5|2090.2|2090.1|2089.8|23
1610034260000|2021-01-07 15:44:20|2090.4|2090.1|2089.9|2089.6|2090.4|2090.1|2089.9|2089.6|22
1610034270000|2021-01-07 15:44:30|2089.8|2089.5|2089.4|2089.1|2089.9|2089.6|2089.1|2088.8|111
1610034280000|2021-01-07 15:44:40|2089.5|2089.2|2089.4|2089.1|2089.6|2089.3|2089.2|2088.9|103
1610034290000|2021-01-07 15:44:50|2089.5|2089.2|2089.8|2089.5|2089.9|2089.6|2089.4|2089.1|32
1610034300000|2021-01-07 15:45:00|2090.1|2089.8|2089.3|2089|2090.1|2089.8|2089.1|2088.8|41
1610034310000|2021-01-07 15:45:10|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.1|2088.8|78
1610034320000|2021-01-07 15:45:20|2089.2|2088.9|2089|2088.7|2089.3|2089|2088.9|2088.6|93
1610034330000|2021-01-07 15:45:30|2088.9|2088.6|2089.6|2089.3|2089.6|2089.3|2088.7|2088.4|42
1610034340000|2021-01-07 15:45:40|2089.4|2089.1|2089.5|2089.2|2089.6|2089.3|2089.3|2089|81
1610034350000|2021-01-07 15:45:50|2089.6|2089.3|2089.3|2089|2089.6|2089.3|2089.2|2088.9|121
1610034360000|2021-01-07 15:46:00|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.3|2089|61
1610034370000|2021-01-07 15:46:10|2089.6|2089.3|2088.9|2088.6|2089.9|2089.6|2088.9|2088.6|106
1610034380000|2021-01-07 15:46:20|2088.7|2088.4|2088.4|2088.1|2088.9|2088.6|2088|2087.7|93
1610034390000|2021-01-07 15:46:30|2088.3|2088|2087.9|2087.6|2088.3|2088|2087.6|2087.3|79
1610034400000|2021-01-07 15:46:40|2088.1|2087.8|2088.3|2088|2088.5|2088.2|2088.1|2087.8|64
1610034410000|2021-01-07 15:46:50|2088.4|2088.1|2087.3|2087|2088.4|2088.1|2087.3|2087|27
1610034420000|2021-01-07 15:47:00|2087|2086.7|2087|2086.7|2087|2086.7|2086.7|2086.4|77
1610034430000|2021-01-07 15:47:10|2086.9|2086.6|2086.8|2086.5|2087.1|2086.8|2086.8|2086.5|36
1610034440000|2021-01-07 15:47:20|2086.9|2086.6|2086.8|2086.5|2087.2|2086.9|2086.8|2086.5|49
1610034450000|2021-01-07 15:47:30|2086.9|2086.6|2086.8|2086.5|2087|2086.7|2086.2|2085.9|92
1610034460000|2021-01-07 15:47:40|2086.6|2086.3|2086.9|2086.6|2086.9|2086.6|2086.4|2086.1|57
1610034470000|2021-01-07 15:47:50|2087|2086.7|2088.2|2087.9|2088.2|2087.9|2086.8|2086.5|149
1610034480000|2021-01-07 15:48:00|2088.1|2087.8|2087.7|2087.4|2088.4|2088.1|2087.7|2087.4|67
1610034490000|2021-01-07 15:48:10|2087.6|2087.3|2087.4|2087.1|2087.8|2087.5|2087.3|2087|43
1610034500000|2021-01-07 15:48:20|2087.2|2086.9|2086.7|2086.4|2087.2|2086.9|2086.3|2086|72
1610034510000|2021-01-07 15:48:30|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.5|2086.2|69
1610034520000|2021-01-07 15:48:40|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.2|2085.9|46
1610034530000|2021-01-07 15:48:50|2086.6|2086.3|2087.4|2087.1|2087.5|2087.2|2086.6|2086.3|58
1610034540000|2021-01-07 15:49:00|2087.3|2087|2088.1|2087.8|2088.2|2087.9|2087.3|2087|50
1610034550000|2021-01-07 15:49:10|2087.9|2087.6|2087.5|2087.2|2087.9|2087.6|2087.3|2087|36
1610034560000|2021-01-07 15:49:20|2087.4|2087.1|2087.8|2087.5|2087.8|2087.5|2087.3|2087|53
1610034570000|2021-01-07 15:49:30|2088|2087.7|2088|2087.7|2088.1|2087.8|2087.7|2087.4|43
1610034580000|2021-01-07 15:49:40|2088.1|2087.8|2087.7|2087.4|2088.1|2087.8|2087.4|2087.1|166
1610034590000|2021-01-07 15:49:50|2087.3|2087|2087.7|2087.4|2087.7|2087.4|2087.2|2086.9|56
1610034600000|2021-01-07 15:50:00|2087.3|2087|2086.1|2085.8|2087.3|2087|2086.1|2085.8|71
1610034610000|2021-01-07 15:50:10|2086.3|2086|2086.6|2086.3|2086.6|2086.3|2085.8|2085.5|67
1610034620000|2021-01-07 15:50:20|2086.5|2086.2|2086.2|2085.9|2086.6|2086.3|2086.2|2085.9|31
1610034630000|2021-01-07 15:50:30|2086.1|2085.8|2086.1|2085.8|2086.4|2086.1|2086|2085.7|35
1610034640000|2021-01-07 15:50:40|2086.5|2086.2|2085.7|2085.4|2086.7|2086.4|2085.5|2085.2|56
1610034650000|2021-01-07 15:50:50|2085.9|2085.6|2086.2|2085.9|2086.2|2085.9|2085.9|2085.6|9
1610034660000|2021-01-07 15:51:00|2086.1|2085.8|2086.6|2086.3|2086.7|2086.4|2086|2085.7|46
1610034670000|2021-01-07 15:51:10|2086.9|2086.6|2087|2086.7|2087.4|2087.1|2086.9|2086.6|41
1610034680000|2021-01-07 15:51:20|2087.2|2086.9|2087.3|2087|2087.4|2087.1|2087.1|2086.8|14
1610034690000|2021-01-07 15:51:30|2087.2|2086.9|2086.1|2085.8|2087.2|2086.9|2086.1|2085.8|18
1610034700000|2021-01-07 15:51:40|2086.2|2085.9|2085.8|2085.5|2086.3|2086|2085.7|2085.4|65
1610034710000|2021-01-07 15:51:50|2085.7|2085.4|2085.9|2085.6|2086|2085.7|2085.7|2085.4|35
1610034720000|2021-01-07 15:52:00|2086|2085.7|2085.3|2085|2086.2|2085.9|2085.3|2085|35
1610034730000|2021-01-07 15:52:10|2085.4|2085.1|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|38
1610034740000|2021-01-07 15:52:20|2085.3|2085|2085.9|2085.6|2085.9|2085.6|2085.3|2085|30
1610034750000|2021-01-07 15:52:30|2086|2085.7|2086|2085.7|2086.1|2085.8|2085.9|2085.6|15
1610034760000|2021-01-07 15:52:40|2085.9|2085.6|2085.6|2085.3|2086.3|2086|2085.5|2085.2|25
1610034770000|2021-01-07 15:52:50|2085.5|2085.2|2086|2085.7|2086|2085.7|2085.4|2085.1|32
1610034780000|2021-01-07 15:53:00|2086.3|2086|2086.8|2086.5|2087.1|2086.8|2086.3|2086|45
1610034790000|2021-01-07 15:53:10|2086.7|2086.4|2086.2|2085.9|2086.7|2086.4|2086.2|2085.9|14
1610034800000|2021-01-07 15:53:20|2086.6|2086.3|2086.8|2086.5|2086.9|2086.6|2086.5|2086.2|54
1610034810000|2021-01-07 15:53:30|2086.7|2086.4|2086.7|2086.4|2087.4|2087.1|2086.7|2086.4|120
1610034820000|2021-01-07 15:53:40|2086.8|2086.5|2086.7|2086.4|2087.1|2086.8|2086.7|2086.4|30
1610034830000|2021-01-07 15:53:50|2086.9|2086.6|2086.6|2086.3|2086.9|2086.6|2086.4|2086.1|24
1610034840000|2021-01-07 15:54:00|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|15
1610034850000|2021-01-07 15:54:10|2086.4|2086.1|2087.2|2086.9|2087.2|2086.9|2086.4|2086.1|21
1610034860000|2021-01-07 15:54:20|2087.3|2087|2087.1|2086.8|2087.3|2087|2087|2086.7|16
1610034870000|2021-01-07 15:54:30|2087.2|2086.9|2087.1|2086.8|2087.4|2087.1|2086.9|2086.6|37
1610034880000|2021-01-07 15:54:40|2086.9|2086.6|2087|2086.7|2087.1|2086.8|2086.9|2086.6|15
1610034890000|2021-01-07 15:54:50|2086.7|2086.4|2087|2086.7|2087|2086.7|2086.4|2086.1|29
1610034900000|2021-01-07 15:55:00|2087.1|2086.8|2087|2086.7|2087.3|2087|2087|2086.7|32
1610034910000|2021-01-07 15:55:10|2086.9|2086.6|2086.7|2086.4|2087|2086.7|2086.6|2086.3|30
1610034920000|2021-01-07 15:55:20|2086.8|2086.5|2087.8|2087.5|2087.8|2087.5|2086.8|2086.5|110
1610034930000|2021-01-07 15:55:30|2087.9|2087.6|2087.4|2087.1|2087.9|2087.6|2087.2|2086.9|43
1610034940000|2021-01-07 15:55:40|2087.3|2087|2087.9|2087.6|2088.2|2087.9|2087.3|2087|56
1610034950000|2021-01-07 15:55:50|2087.8|2087.5|2087.5|2087.2|2088|2087.7|2087.4|2087.1|23
1610034960000|2021-01-07 15:56:00|2087.1|2086.8|2087.4|2087.1|2087.4|2087.1|2087.1|2086.8|39
1610034970000|2021-01-07 15:56:10|2087.3|2087|2087.3|2087|2087.3|2087|2087.1|2086.8|9
1610034980000|2021-01-07 15:56:20|2087.2|2086.9|2087.1|2086.8|2087.4|2087.1|2087|2086.7|36
1610034990000|2021-01-07 15:56:30|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087|2086.7|11
1610035000000|2021-01-07 15:56:40|2087.3|2087|2087.3|2087|2087.4|2087.1|2087.2|2086.9|27
1610035010000|2021-01-07 15:56:50|2087.4|2087.1|2086.9|2086.6|2087.4|2087.1|2086.7|2086.4|75
1610035020000|2021-01-07 15:57:00|2086.7|2086.4|2086|2085.7|2086.9|2086.6|2085.8|2085.5|131
1610035030000|2021-01-07 15:57:10|2086.2|2085.9|2086.2|2085.9|2086.7|2086.4|2086.1|2085.8|34
1610035040000|2021-01-07 15:57:20|2086.1|2085.8|2086.7|2086.4|2087|2086.7|2086|2085.7|66
1610035050000|2021-01-07 15:57:30|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.2|2085.9|26
1610035060000|2021-01-07 15:57:40|2086.4|2086.1|2086.6|2086.3|2087|2086.7|2086.4|2086.1|17
1610035070000|2021-01-07 15:57:50|2086.8|2086.5|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|21
1610035080000|2021-01-07 15:58:00|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.6|2086.3|48
1610035090000|2021-01-07 15:58:10|2086.7|2086.4|2087.2|2086.9|2087.3|2087|2086.7|2086.4|66
1610035100000|2021-01-07 15:58:20|2087.3|2087|2087.9|2087.6|2087.9|2087.6|2087.2|2086.9|35
1610035110000|2021-01-07 15:58:30|2087.8|2087.5|2088.1|2087.8|2088.1|2087.8|2087.6|2087.3|19
1610035120000|2021-01-07 15:58:40|2088|2087.7|2088.1|2087.8|2088.4|2088.1|2087.8|2087.5|60
1610035130000|2021-01-07 15:58:50|2087.9|2087.6|2087.7|2087.4|2088|2087.7|2087.7|2087.4|10
1610035140000|2021-01-07 15:59:00|2087.1|2086.8|2087.5|2087.2|2087.5|2087.2|2086.9|2086.6|31
1610035150000|2021-01-07 15:59:10|2087.7|2087.4|2087.7|2087.4|2088.1|2087.8|2087.7|2087.4|68
1610035160000|2021-01-07 15:59:20|2087.6|2087.3|2087.5|2087.2|2087.8|2087.5|2087.4|2087.1|12
1610035170000|2021-01-07 15:59:30|2087.4|2087.1|2088|2087.7|2088.3|2088|2087.4|2087.1|81
1610035180000|2021-01-07 15:59:40|2087.9|2087.6|2087.1|2086.8|2087.9|2087.6|2086.7|2086.4|66
1610035190000|2021-01-07 15:59:50|2087.3|2087|2087.8|2087.5|2087.8|2087.5|2087.2|2086.9|41
1610035200000|2021-01-07 16:00:00|2087.9|2087.6|2088.2|2087.9|2088.5|2088.2|2087.9|2087.6|49
1610035210000|2021-01-07 16:00:10|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2087.4|2087.1|95
1610035220000|2021-01-07 16:00:20|2088.2|2087.9|2088.7|2088.4|2088.9|2088.6|2088.2|2087.9|59
1610035230000|2021-01-07 16:00:30|2088.8|2088.5|2088.5|2088.2|2088.9|2088.6|2088.3|2088|87
1610035240000|2021-01-07 16:00:40|2088.4|2088.1|2088.7|2088.4|2088.7|2088.4|2088.4|2088.1|55
1610035250000|2021-01-07 16:00:50|2089|2088.7|2089.5|2089.2|2089.6|2089.3|2089|2088.7|69
1610035260000|2021-01-07 16:01:00|2089.6|2089.3|2090.4|2090.1|2090.6|2090.3|2089.5|2089.2|115
1610035270000|2021-01-07 16:01:10|2090.6|2090.3|2091.4|2091.1|2091.4|2091.1|2090.4|2090.1|103
1610035280000|2021-01-07 16:01:20|2091.5|2091.2|2090.8|2090.5|2091.5|2091.2|2090.6|2090.3|84
1610035290000|2021-01-07 16:01:30|2090.9|2090.6|2090.9|2090.6|2091|2090.7|2090.6|2090.3|35
1610035300000|2021-01-07 16:01:40|2090.8|2090.5|2090.9|2090.6|2091|2090.7|2090.8|2090.5|27
1610035310000|2021-01-07 16:01:50|2090.8|2090.5|2091|2090.7|2091|2090.7|2090.6|2090.3|57
1610035320000|2021-01-07 16:02:00|2090.9|2090.6|2090.6|2090.3|2090.9|2090.6|2090.1|2089.8|143
1610035330000|2021-01-07 16:02:10|2090.7|2090.4|2089.9|2089.6|2090.7|2090.4|2089.9|2089.6|55
1610035340000|2021-01-07 16:02:20|2090|2089.7|2090.4|2090.1|2090.5|2090.2|2089.8|2089.5|73
1610035350000|2021-01-07 16:02:30|2090.5|2090.2|2091.4|2091.1|2091.5|2091.2|2090.5|2090.2|67
1610035360000|2021-01-07 16:02:40|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091.2|2090.9|26
1610035370000|2021-01-07 16:02:50|2091.5|2091.2|2091|2090.7|2091.7|2091.4|2090.9|2090.6|47
1610035380000|2021-01-07 16:03:00|2090.9|2090.6|2090.3|2090|2090.9|2090.6|2090.3|2090|76
1610035390000|2021-01-07 16:03:10|2090.2|2089.9|2090.6|2090.3|2090.6|2090.3|2090.1|2089.8|48
1610035400000|2021-01-07 16:03:20|2090.9|2090.6|2091|2090.7|2091.3|2091|2090.9|2090.6|35
1610035410000|2021-01-07 16:03:30|2090.9|2090.6|2091.1|2090.8|2091.2|2090.9|2090.9|2090.6|41
1610035420000|2021-01-07 16:03:40|2091.2|2090.9|2090.3|2090|2091.2|2090.9|2090.1|2089.8|30
1610035430000|2021-01-07 16:03:50|2090.2|2089.9|2089.4|2089.1|2090.4|2090.1|2089.3|2089|49
1610035440000|2021-01-07 16:04:00|2089.3|2089|2089.1|2088.8|2089.4|2089.1|2088.8|2088.5|74
1610035450000|2021-01-07 16:04:10|2089|2088.7|2089.2|2088.9|2089.2|2088.9|2088.8|2088.5|38
1610035460000|2021-01-07 16:04:20|2089.1|2088.8|2088.5|2088.2|2089.2|2088.9|2088.3|2088|74
1610035470000|2021-01-07 16:04:30|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.3|2088|55
1610035480000|2021-01-07 16:04:40|2088.5|2088.2|2088|2087.7|2088.5|2088.2|2087.6|2087.3|62
1610035490000|2021-01-07 16:04:50|2088.2|2087.9|2089|2088.7|2089.1|2088.8|2087.9|2087.6|54
1610035500000|2021-01-07 16:05:00|2088.6|2088.3|2088.5|2088.2|2089.1|2088.8|2088.3|2088|102
1610035510000|2021-01-07 16:05:10|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088|2087.7|44
1610035520000|2021-01-07 16:05:20|2088.1|2087.8|2088.8|2088.5|2089.1|2088.8|2088.1|2087.8|25
1610035530000|2021-01-07 16:05:30|2089|2088.7|2088.4|2088.1|2089.4|2089.1|2088.4|2088.1|29
1610035540000|2021-01-07 16:05:40|2088.8|2088.5|2088.4|2088.1|2088.9|2088.6|2088.3|2088|55
1610035550000|2021-01-07 16:05:50|2088.2|2087.9|2087.8|2087.5|2088.2|2087.9|2087.7|2087.4|69
1610035560000|2021-01-07 16:06:00|2087.7|2087.4|2087.6|2087.3|2088.1|2087.8|2087.5|2087.2|52
1610035570000|2021-01-07 16:06:10|2087.8|2087.5|2087|2086.7|2087.8|2087.5|2086.5|2086.2|83
1610035580000|2021-01-07 16:06:20|2087.2|2086.9|2086.2|2085.9|2087.2|2086.9|2086.2|2085.9|58
1610035590000|2021-01-07 16:06:30|2086.1|2085.8|2086.5|2086.2|2086.7|2086.4|2086.1|2085.8|51
1610035600000|2021-01-07 16:06:40|2086.4|2086.1|2086.5|2086.2|2086.7|2086.4|2086.1|2085.8|58
1610035610000|2021-01-07 16:06:50|2086.7|2086.4|2087|2086.7|2087|2086.7|2086.6|2086.3|109
1610035620000|2021-01-07 16:07:00|2086.9|2086.6|2086.5|2086.2|2087.2|2086.9|2086.5|2086.2|67
1610035630000|2021-01-07 16:07:10|2086.4|2086.1|2086.1|2085.8|2086.5|2086.2|2085.9|2085.6|64
1610035640000|2021-01-07 16:07:20|2086.3|2086|2086.3|2086|2086.6|2086.3|2086.2|2085.9|30
1610035650000|2021-01-07 16:07:30|2086.2|2085.9|2086.1|2085.8|2086.4|2086.1|2086|2085.7|28
1610035660000|2021-01-07 16:07:40|2086|2085.7|2086.4|2086.1|2086.5|2086.2|2086|2085.7|17
1610035670000|2021-01-07 16:07:50|2086.5|2086.2|2086.1|2085.8|2086.5|2086.2|2086|2085.7|72
1610035680000|2021-01-07 16:08:00|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.8|2085.5|15
1610035690000|2021-01-07 16:08:10|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|26
1610035700000|2021-01-07 16:08:20|2086.2|2085.9|2086.8|2086.5|2086.8|2086.5|2086.2|2085.9|63
1610035710000|2021-01-07 16:08:30|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.6|2086.3|134
1610035720000|2021-01-07 16:08:40|2087.4|2087.1|2087.7|2087.4|2087.9|2087.6|2087.4|2087.1|59
1610035730000|2021-01-07 16:08:50|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.3|2087|34
1610035740000|2021-01-07 16:09:00|2087.7|2087.4|2087.4|2087.1|2087.7|2087.4|2087.2|2086.9|69
1610035750000|2021-01-07 16:09:10|2087.7|2087.4|2087.8|2087.5|2088|2087.7|2087.4|2087.1|66
1610035760000|2021-01-07 16:09:20|2087.7|2087.4|2087.3|2087|2087.7|2087.4|2087.3|2087|21
1610035770000|2021-01-07 16:09:30|2087.2|2086.9|2086.8|2086.5|2087.3|2087|2086.8|2086.5|36
1610035780000|2021-01-07 16:09:40|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.8|2086.5|62
1610035790000|2021-01-07 16:09:50|2087.3|2087|2087.2|2086.9|2087.4|2087.1|2087.1|2086.8|76
1610035800000|2021-01-07 16:10:00|2087.3|2087|2088.1|2087.8|2088.1|2087.8|2087.2|2086.9|79
1610035810000|2021-01-07 16:10:10|2087.9|2087.6|2087.9|2087.6|2088.2|2087.9|2087.6|2087.3|54
1610035820000|2021-01-07 16:10:20|2088|2087.7|2087.2|2086.9|2088.1|2087.8|2087.2|2086.9|48
1610035830000|2021-01-07 16:10:30|2087.1|2086.8|2086.4|2086.1|2087.2|2086.9|2085.9|2085.6|143
1610035840000|2021-01-07 16:10:40|2086.5|2086.2|2085.9|2085.6|2086.5|2086.2|2085.8|2085.5|58
1610035850000|2021-01-07 16:10:50|2086.2|2085.9|2085.4|2085.1|2086.2|2085.9|2085.3|2085|177
1610035860000|2021-01-07 16:11:00|2085.3|2085|2085.6|2085.3|2085.6|2085.3|2084.9|2084.6|82
1610035870000|2021-01-07 16:11:10|2085.7|2085.4|2085.9|2085.6|2086|2085.7|2085.6|2085.3|34
1610035880000|2021-01-07 16:11:20|2086|2085.7|2085.9|2085.6|2086.3|2086|2085.6|2085.3|55
1610035890000|2021-01-07 16:11:30|2086.1|2085.8|2086.9|2086.6|2087|2086.7|2086.1|2085.8|32
1610035900000|2021-01-07 16:11:40|2086.8|2086.5|2086.7|2086.4|2087.3|2087|2086.7|2086.4|30
1610035910000|2021-01-07 16:11:50|2086.9|2086.6|2086.6|2086.3|2086.9|2086.6|2086.4|2086.1|33
1610035920000|2021-01-07 16:12:00|2086.5|2086.2|2086.4|2086.1|2086.6|2086.3|2085.9|2085.6|33
1610035930000|2021-01-07 16:12:10|2086.5|2086.2|2086.8|2086.5|2086.8|2086.5|2086.4|2086.1|12
1610035940000|2021-01-07 16:12:20|2086.9|2086.6|2086.9|2086.6|2087|2086.7|2086.6|2086.3|35
1610035950000|2021-01-07 16:12:30|2086.8|2086.5|2087|2086.7|2087.2|2086.9|2086.8|2086.5|34
1610035960000|2021-01-07 16:12:40|2087.1|2086.8|2087.3|2087|2087.3|2087|2086.9|2086.6|95
1610035970000|2021-01-07 16:12:50|2086.9|2086.6|2087|2086.7|2087.3|2087|2086.9|2086.6|25
1610035980000|2021-01-07 16:13:00|2086.9|2086.6|2086.8|2086.5|2087|2086.7|2086.6|2086.3|90
1610035990000|2021-01-07 16:13:10|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.3|2086|24
1610036000000|2021-01-07 16:13:20|2086.4|2086.1|2086.9|2086.6|2086.9|2086.6|2086.4|2086.1|32
1610036010000|2021-01-07 16:13:30|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2086.9|2086.6|31
1610036020000|2021-01-07 16:13:40|2087|2086.7|2087.3|2087|2087.4|2087.1|2087|2086.7|23
1610036030000|2021-01-07 16:13:50|2087.1|2086.8|2087.2|2086.9|2087.3|2087|2087.1|2086.8|25
1610036040000|2021-01-07 16:14:00|2087.1|2086.8|2086.5|2086.2|2087.2|2086.9|2086.5|2086.2|68
1610036050000|2021-01-07 16:14:10|2086.4|2086.1|2086.7|2086.4|2086.8|2086.5|2086.4|2086.1|35
1610036060000|2021-01-07 16:14:20|2086.9|2086.6|2086.5|2086.2|2086.9|2086.6|2086.5|2086.2|21
1610036070000|2021-01-07 16:14:30|2086.7|2086.4|2087.1|2086.8|2087.3|2087|2086.7|2086.4|35
1610036080000|2021-01-07 16:14:40|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.8|2086.5|22
1610036090000|2021-01-07 16:14:50|2087.3|2087|2087.6|2087.3|2087.7|2087.4|2087.3|2087|37
1610036100000|2021-01-07 16:15:00|2087.3|2087|2087.9|2087.6|2088.1|2087.8|2087.3|2087|38
1610036110000|2021-01-07 16:15:10|2088.2|2087.9|2088.7|2088.4|2088.8|2088.5|2088.2|2087.9|62
1610036120000|2021-01-07 16:15:20|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.2|2087.9|43
1610036130000|2021-01-07 16:15:30|2088.6|2088.3|2088.8|2088.5|2088.8|2088.5|2088.5|2088.2|46
1610036140000|2021-01-07 16:15:40|2088.7|2088.4|2089.1|2088.8|2089.4|2089.1|2088.7|2088.4|49
1610036150000|2021-01-07 16:15:50|2089|2088.7|2088.7|2088.4|2089.2|2088.9|2088.7|2088.4|10
1610036160000|2021-01-07 16:16:00|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.7|2088.4|42
1610036170000|2021-01-07 16:16:10|2089.1|2088.8|2088.9|2088.6|2089.2|2088.9|2088.8|2088.5|67
1610036180000|2021-01-07 16:16:20|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.5|2088.2|55
1610036190000|2021-01-07 16:16:30|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.5|2088.2|12
1610036200000|2021-01-07 16:16:40|2088.9|2088.6|2089|2088.7|2089.2|2088.9|2088.9|2088.6|107
1610036210000|2021-01-07 16:16:50|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2088.8|2088.5|69
1610036220000|2021-01-07 16:17:00|2089.2|2088.9|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|23
1610036230000|2021-01-07 16:17:10|2088.7|2088.4|2088.8|2088.5|2089.1|2088.8|2088.7|2088.4|18
1610036240000|2021-01-07 16:17:20|2088.6|2088.3|2089|2088.7|2089|2088.7|2088.6|2088.3|15
1610036250000|2021-01-07 16:17:30|2088.8|2088.5|2088.2|2087.9|2088.8|2088.5|2088.2|2087.9|48
1610036260000|2021-01-07 16:17:40|2088.1|2087.8|2088.6|2088.3|2088.6|2088.3|2088|2087.7|35
1610036270000|2021-01-07 16:17:50|2088.7|2088.4|2088.7|2088.4|2088.9|2088.6|2088.4|2088.1|28
1610036280000|2021-01-07 16:18:00|2088.6|2088.3|2089|2088.7|2089|2088.7|2088.4|2088.1|40
1610036290000|2021-01-07 16:18:10|2089.1|2088.8|2089.4|2089.1|2089.4|2089.1|2089|2088.7|66
1610036300000|2021-01-07 16:18:20|2089.3|2089|2088.9|2088.6|2089.3|2089|2088.9|2088.6|26
1610036310000|2021-01-07 16:18:30|2088.8|2088.5|2089|2088.7|2089.3|2089|2088.8|2088.5|18
1610036320000|2021-01-07 16:18:40|2089.2|2088.9|2089.6|2089.3|2089.9|2089.6|2089.2|2088.9|40
1610036330000|2021-01-07 16:18:50|2089.5|2089.2|2089.3|2089|2089.5|2089.2|2089.3|2089|36
1610036340000|2021-01-07 16:19:00|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2088.9|2088.6|43
1610036350000|2021-01-07 16:19:10|2089.4|2089.1|2089.5|2089.2|2089.6|2089.3|2089.2|2088.9|12
1610036360000|2021-01-07 16:19:20|2089.6|2089.3|2089.2|2088.9|2089.6|2089.3|2089.1|2088.8|33
1610036370000|2021-01-07 16:19:30|2089.1|2088.8|2088.8|2088.5|2089.1|2088.8|2088.8|2088.5|36
1610036380000|2021-01-07 16:19:40|2088.7|2088.4|2088.3|2088|2088.7|2088.4|2088.3|2088|35
1610036390000|2021-01-07 16:19:50|2088.2|2087.9|2088.9|2088.6|2088.9|2088.6|2088.2|2087.9|13
1610036400000|2021-01-07 16:20:00|2089|2088.7|2089.7|2089.4|2090|2089.7|2089|2088.7|55
1610036410000|2021-01-07 16:20:10|2089.6|2089.3|2089.8|2089.5|2089.8|2089.5|2089.3|2089|21
1610036420000|2021-01-07 16:20:20|2089.7|2089.4|2090|2089.7|2090.4|2090.1|2089.7|2089.4|52
1610036430000|2021-01-07 16:20:30|2090.2|2089.9|2090.3|2090|2090.5|2090.2|2089.8|2089.5|85
1610036440000|2021-01-07 16:20:40|2090.2|2089.9|2090.5|2090.2|2090.5|2090.2|2090.2|2089.9|37
1610036450000|2021-01-07 16:20:50|2090.4|2090.1|2090.5|2090.2|2090.7|2090.4|2090.3|2090|38
1610036460000|2021-01-07 16:21:00|2090.6|2090.3|2090.4|2090.1|2090.7|2090.4|2090.4|2090.1|22
1610036470000|2021-01-07 16:21:10|2090.3|2090|2090.2|2089.9|2090.3|2090|2089.7|2089.4|87
1610036480000|2021-01-07 16:21:20|2090.1|2089.8|2089.9|2089.6|2090.1|2089.8|2089.6|2089.3|48
1610036490000|2021-01-07 16:21:30|2090|2089.7|2090|2089.7|2090.1|2089.8|2090|2089.7|5
1610036500000|2021-01-07 16:21:40|2090.1|2089.8|2090.5|2090.2|2090.6|2090.3|2089.9|2089.6|30
1610036510000|2021-01-07 16:21:50|2090.2|2089.9|2090.4|2090.1|2090.6|2090.3|2090.2|2089.9|14
1610036520000|2021-01-07 16:22:00|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.1|2089.8|22
1610036530000|2021-01-07 16:22:10|2090.6|2090.3|2090.7|2090.4|2090.9|2090.6|2090.6|2090.3|15
1610036540000|2021-01-07 16:22:20|2090.5|2090.2|2090.4|2090.1|2090.7|2090.4|2090.4|2090.1|10
1610036550000|2021-01-07 16:22:30|2090.5|2090.2|2090.1|2089.8|2090.6|2090.3|2090.1|2089.8|18
1610036560000|2021-01-07 16:22:40|2089.9|2089.6|2089.2|2088.9|2089.9|2089.6|2089.2|2088.9|39
1610036570000|2021-01-07 16:22:50|2089.4|2089.1|2089.2|2088.9|2089.4|2089.1|2089|2088.7|56
1610036580000|2021-01-07 16:23:00|2089.3|2089|2089.6|2089.3|2089.7|2089.4|2089.2|2088.9|17
1610036590000|2021-01-07 16:23:10|2089.8|2089.5|2090.3|2090|2090.3|2090|2089.8|2089.5|21
1610036600000|2021-01-07 16:23:20|2090.4|2090.1|2090.8|2090.5|2090.8|2090.5|2090.4|2090.1|24
1610036610000|2021-01-07 16:23:30|2091|2090.7|2091|2090.7|2091.6|2091.3|2091|2090.7|59
1610036620000|2021-01-07 16:23:40|2090.8|2090.5|2090.6|2090.3|2091.2|2090.9|2090.5|2090.2|67
1610036630000|2021-01-07 16:23:50|2090.7|2090.4|2090.5|2090.2|2090.8|2090.5|2090.4|2090.1|16
1610036640000|2021-01-07 16:24:00|2090.4|2090.1|2090.5|2090.2|2090.6|2090.3|2090.4|2090.1|11
1610036650000|2021-01-07 16:24:10|2090.7|2090.4|2090.7|2090.4|2090.9|2090.6|2090.7|2090.4|9
1610036660000|2021-01-07 16:24:20|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.6|2090.3|12
1610036670000|2021-01-07 16:24:30|||||||||4
1610036680000|2021-01-07 16:24:40|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|21
1610036690000|2021-01-07 16:24:50|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.5|2090.2|17
1610036700000|2021-01-07 16:25:00|2090.7|2090.4|2090.3|2090|2090.7|2090.4|2090.2|2089.9|52
1610036710000|2021-01-07 16:25:10|2090.2|2089.9|2090.4|2090.1|2090.7|2090.4|2090.2|2089.9|25
1610036720000|2021-01-07 16:25:20|2090.3|2090|2090|2089.7|2090.3|2090|2090|2089.7|19
1610036730000|2021-01-07 16:25:30|2090.5|2090.2|2090.2|2089.9|2090.6|2090.3|2090.2|2089.9|18
1610036740000|2021-01-07 16:25:40|2090.3|2090|2090.1|2089.8|2090.4|2090.1|2090|2089.7|26
1610036750000|2021-01-07 16:25:50|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.2|2089.9|19
1610036760000|2021-01-07 16:26:00|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|7
1610036770000|2021-01-07 16:26:10|2090.1|2089.8|2090.4|2090.1|2090.4|2090.1|2090.1|2089.8|19
1610036780000|2021-01-07 16:26:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|12
1610036790000|2021-01-07 16:26:30|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2089.8|2089.5|55
1610036800000|2021-01-07 16:26:40|2090.6|2090.3|2090.9|2090.6|2090.9|2090.6|2090.4|2090.1|56
1610036810000|2021-01-07 16:26:50|2090.8|2090.5|2090.6|2090.3|2090.9|2090.6|2090.5|2090.2|11
1610036820000|2021-01-07 16:27:00|2090.5|2090.2|2090|2089.7|2090.5|2090.2|2089.8|2089.5|30
1610036830000|2021-01-07 16:27:10|2090.1|2089.8|2089.9|2089.6|2090.3|2090|2089.9|2089.6|15
1610036840000|2021-01-07 16:27:20|2089.8|2089.5|2089|2088.7|2089.8|2089.5|2088.9|2088.6|56
1610036850000|2021-01-07 16:27:30|2089.2|2088.9|2088.8|2088.5|2089.2|2088.9|2088.8|2088.5|17
1610036860000|2021-01-07 16:27:40|2088.9|2088.6|2089.2|2088.9|2089.2|2088.9|2088.8|2088.5|12
1610036870000|2021-01-07 16:27:50|2089.3|2089|2090.1|2089.8|2090.1|2089.8|2089.3|2089|61
1610036880000|2021-01-07 16:28:00|2090.2|2089.9|2090|2089.7|2090.2|2089.9|2089.9|2089.6|53
1610036890000|2021-01-07 16:28:10|2090.1|2089.8|2090|2089.7|2090.2|2089.9|2090|2089.7|11
1610036900000|2021-01-07 16:28:20|2089.8|2089.5|2089.4|2089.1|2089.9|2089.6|2089.4|2089.1|10
1610036910000|2021-01-07 16:28:30|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.3|2089|19
1610036920000|2021-01-07 16:28:40|2089.7|2089.4|2089.6|2089.3|2090|2089.7|2089.6|2089.3|13
1610036930000|2021-01-07 16:28:50|2089.7|2089.4|2089.3|2089|2089.7|2089.4|2089|2088.7|19
1610036940000|2021-01-07 16:29:00|2089.1|2088.8|2089.5|2089.2|2089.6|2089.3|2089|2088.7|52
1610036950000|2021-01-07 16:29:10|2089.7|2089.4|2089.1|2088.8|2089.8|2089.5|2089.1|2088.8|62
1610036960000|2021-01-07 16:29:20|2089|2088.7|2089|2088.7|2089.3|2089|2088.9|2088.6|21
1610036970000|2021-01-07 16:29:30|2089.1|2088.8|2088.8|2088.5|2089.2|2088.9|2088.8|2088.5|11
1610036980000|2021-01-07 16:29:40|2088.5|2088.2|2089.7|2089.4|2089.7|2089.4|2088.4|2088.1|34
1610036990000|2021-01-07 16:29:50|2089.5|2089.2|2089|2088.7|2089.5|2089.2|2089|2088.7|13
1610037000000|2021-01-07 16:30:00|2089.1|2088.8|2089.4|2089.1|2089.5|2089.2|2089.1|2088.8|24
1610037010000|2021-01-07 16:30:10|2089.3|2089|2089.8|2089.5|2089.8|2089.5|2089.3|2089|10
1610037020000|2021-01-07 16:30:20|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.3|2089|15
1610037030000|2021-01-07 16:30:30|2089.4|2089.1|2089.2|2088.9|2089.4|2089.1|2089.1|2088.8|35
1610037040000|2021-01-07 16:30:40|2089.3|2089|2088.9|2088.6|2089.3|2089|2088.9|2088.6|23
1610037050000|2021-01-07 16:30:50|2088.8|2088.5|2089|2088.7|2089.2|2088.9|2088.8|2088.5|87
1610037060000|2021-01-07 16:31:00|2088.9|2088.6|2089.3|2089|2089.3|2089|2088.8|2088.5|50
1610037070000|2021-01-07 16:31:10|2089.4|2089.1|2089|2088.7|2089.4|2089.1|2089|2088.7|9
1610037080000|2021-01-07 16:31:20|2088.7|2088.4|2088.5|2088.2|2088.8|2088.5|2088.4|2088.1|39
1610037090000|2021-01-07 16:31:30|2088.4|2088.1|2088.2|2087.9|2088.5|2088.2|2088.1|2087.8|27
1610037100000|2021-01-07 16:31:40|2088.8|2088.5|2088.6|2088.3|2088.9|2088.6|2088.4|2088.1|54
1610037110000|2021-01-07 16:31:50|2088.8|2088.5|2088.8|2088.5|2089.1|2088.8|2088.7|2088.4|22
1610037120000|2021-01-07 16:32:00|2088.9|2088.6|2089|2088.7|2089.1|2088.8|2088.8|2088.5|26
1610037130000|2021-01-07 16:32:10|2089.1|2088.8|2089.5|2089.2|2089.5|2089.2|2089.1|2088.8|18
1610037140000|2021-01-07 16:32:20|2089.6|2089.3|2090|2089.7|2090|2089.7|2089.6|2089.3|24
1610037150000|2021-01-07 16:32:30|2090.1|2089.8|2090.4|2090.1|2090.4|2090.1|2090.1|2089.8|27
1610037160000|2021-01-07 16:32:40|2090.5|2090.2|2090.3|2090|2090.7|2090.4|2090.3|2090|36
1610037170000|2021-01-07 16:32:50|2090.2|2089.9|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|4
1610037180000|2021-01-07 16:33:00|2090.4|2090.1|2091|2090.7|2091|2090.7|2090.4|2090.1|41
1610037190000|2021-01-07 16:33:10|2091.1|2090.8|2090.7|2090.4|2091.1|2090.8|2090.5|2090.2|40
1610037200000|2021-01-07 16:33:20|2090.6|2090.3|2091|2090.7|2091|2090.7|2090.6|2090.3|13
1610037210000|2021-01-07 16:33:30|2090.9|2090.6|2090.6|2090.3|2090.9|2090.6|2090.3|2090|21
1610037220000|2021-01-07 16:33:40|2090.5|2090.2|2090.4|2090.1|2090.7|2090.4|2090.4|2090.1|10
1610037230000|2021-01-07 16:33:50|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|15
1610037240000|2021-01-07 16:34:00|2090.3|2090|2090|2089.7|2090.4|2090.1|2090|2089.7|13
1610037250000|2021-01-07 16:34:10|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.8|2089.5|24
1610037260000|2021-01-07 16:34:20|2090.1|2089.8|2089.9|2089.6|2090.1|2089.8|2089.8|2089.5|17
1610037270000|2021-01-07 16:34:30|2090.1|2089.8|2089.5|2089.2|2090.1|2089.8|2089.5|2089.2|37
1610037280000|2021-01-07 16:34:40|2089.6|2089.3|2090.4|2090.1|2090.4|2090.1|2089.6|2089.3|26
1610037290000|2021-01-07 16:34:50|2090.2|2089.9|2089.1|2088.8|2090.2|2089.9|2089.1|2088.8|33
1610037300000|2021-01-07 16:35:00|2089.3|2089|2089.7|2089.4|2089.8|2089.5|2089.3|2089|40
1610037310000|2021-01-07 16:35:10|2089.8|2089.5|2088.4|2088.1|2089.8|2089.5|2088.4|2088.1|149
1610037320000|2021-01-07 16:35:20|2088.2|2087.9|2087.6|2087.3|2088.4|2088.1|2087.6|2087.3|158
1610037330000|2021-01-07 16:35:30|2087.7|2087.4|2087.3|2087|2088.1|2087.8|2087.2|2086.9|143
1610037340000|2021-01-07 16:35:40|2087.5|2087.2|2087.2|2086.9|2087.7|2087.4|2087.2|2086.9|329
1610037350000|2021-01-07 16:35:50|2087.3|2087|2087.2|2086.9|2087.3|2087|2086.7|2086.4|97
1610037360000|2021-01-07 16:36:00|2087.1|2086.8|2087.5|2087.2|2088|2087.7|2087.1|2086.8|438
1610037370000|2021-01-07 16:36:10|2087.4|2087.1|2086.6|2086.3|2087.5|2087.2|2086.6|2086.3|54
1610037380000|2021-01-07 16:36:20|2086.7|2086.4|2085.9|2085.6|2086.7|2086.4|2085.9|2085.6|36
1610037390000|2021-01-07 16:36:30|2085.7|2085.4|2085.9|2085.6|2085.9|2085.6|2085.4|2085.1|50
1610037400000|2021-01-07 16:36:40|2086.2|2085.9|2086.5|2086.2|2086.6|2086.3|2086.2|2085.9|27
1610037410000|2021-01-07 16:36:50|2086.6|2086.3|2085.9|2085.6|2086.6|2086.3|2085.9|2085.6|34
1610037420000|2021-01-07 16:37:00|2086|2085.7|2086.4|2086.1|2086.5|2086.2|2086|2085.7|23
1610037430000|2021-01-07 16:37:10|2086.5|2086.2|2085.9|2085.6|2086.5|2086.2|2085.9|2085.6|30
1610037440000|2021-01-07 16:37:20|2086|2085.7|2085.7|2085.4|2086|2085.7|2085.6|2085.3|34
1610037450000|2021-01-07 16:37:30|2085.6|2085.3|2086.3|2086|2086.5|2086.2|2085.6|2085.3|29
1610037460000|2021-01-07 16:37:40|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.3|2086|16
1610037470000|2021-01-07 16:37:50|2086.1|2085.8|2086.1|2085.8|2086.4|2086.1|2086.1|2085.8|24
1610037480000|2021-01-07 16:38:00|2086.3|2086|2086.4|2086.1|2086.8|2086.5|2086.2|2085.9|36
1610037490000|2021-01-07 16:38:10|2086.2|2085.9|2086.1|2085.8|2086.3|2086|2085.7|2085.4|45
1610037500000|2021-01-07 16:38:20|2086.2|2085.9|2086.9|2086.6|2086.9|2086.6|2086.2|2085.9|21
1610037510000|2021-01-07 16:38:30|2087.4|2087.1|2087.8|2087.5|2087.8|2087.5|2087.3|2087|37
1610037520000|2021-01-07 16:38:40|2087.9|2087.6|2087.7|2087.4|2088.1|2087.8|2087.7|2087.4|16
1610037530000|2021-01-07 16:38:50|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|3
1610037540000|2021-01-07 16:39:00|2087.6|2087.3|2087.2|2086.9|2087.6|2087.3|2087.2|2086.9|6
1610037550000|2021-01-07 16:39:10|2087.3|2087|2087.6|2087.3|2087.6|2087.3|2087.1|2086.8|15
1610037560000|2021-01-07 16:39:20|2087.5|2087.2|2087.5|2087.2|2087.6|2087.3|2087.4|2087.1|8
1610037570000|2021-01-07 16:39:30|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.4|2087.1|9
1610037580000|2021-01-07 16:39:40|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2086.9|2086.6|14
1610037590000|2021-01-07 16:39:50|2087.1|2086.8|2087.3|2087|2087.4|2087.1|2087.1|2086.8|7
1610037600000|2021-01-07 16:40:00|2087.4|2087.1|2087.1|2086.8|2087.5|2087.2|2086.7|2086.4|37
1610037610000|2021-01-07 16:40:10|2087.3|2087|2086.8|2086.5|2087.3|2087|2086.3|2086|164
1610037620000|2021-01-07 16:40:20|2086.7|2086.4|2087|2086.7|2087.2|2086.9|2086.7|2086.4|31
1610037630000|2021-01-07 16:40:30|2086.8|2086.5|2086.3|2086|2086.9|2086.6|2086.1|2085.8|34
1610037640000|2021-01-07 16:40:40|2086.1|2085.8|2086.3|2086|2086.4|2086.1|2086.1|2085.8|20
1610037650000|2021-01-07 16:40:50|2086.4|2086.1|2086|2085.7|2086.4|2086.1|2085.9|2085.6|13
1610037660000|2021-01-07 16:41:00|2085.9|2085.6|2085.5|2085.2|2085.9|2085.6|2085.3|2085|45
1610037670000|2021-01-07 16:41:10|2085.4|2085.1|2086|2085.7|2086|2085.7|2085.4|2085.1|33
1610037680000|2021-01-07 16:41:20|2086.1|2085.8|2086.6|2086.3|2086.6|2086.3|2086|2085.7|16
1610037690000|2021-01-07 16:41:30|2086.5|2086.2|2086.6|2086.3|2086.7|2086.4|2086.1|2085.8|24
1610037700000|2021-01-07 16:41:40|2086.5|2086.2|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|24
1610037710000|2021-01-07 16:41:50|2086.5|2086.2|2086.6|2086.3|2086.8|2086.5|2086.4|2086.1|28
1610037720000|2021-01-07 16:42:00|2086.7|2086.4|2087.3|2087|2087.3|2087|2086.7|2086.4|66
1610037730000|2021-01-07 16:42:10|2087|2086.7|2086.8|2086.5|2087.1|2086.8|2086.8|2086.5|17
1610037740000|2021-01-07 16:42:20|2086.5|2086.2|2086.6|2086.3|2086.8|2086.5|2086.5|2086.2|13
1610037750000|2021-01-07 16:42:30|2087.1|2086.8|2087.1|2086.8|2087.3|2087|2087|2086.7|18
1610037760000|2021-01-07 16:42:40|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.7|2086.4|8
1610037770000|2021-01-07 16:42:50|2087.1|2086.8|2087.3|2087|2087.3|2087|2087.1|2086.8|7
1610037780000|2021-01-07 16:43:00|2087.2|2086.9|2088|2087.7|2088.1|2087.8|2087.2|2086.9|27
1610037790000|2021-01-07 16:43:10|2087.8|2087.5|2088.1|2087.8|2088.1|2087.8|2087.7|2087.4|19
1610037800000|2021-01-07 16:43:20|2088.2|2087.9|2088.5|2088.2|2088.5|2088.2|2088.1|2087.8|15
1610037810000|2021-01-07 16:43:30|2088.3|2088|2087.8|2087.5|2088.4|2088.1|2087.7|2087.4|17
1610037820000|2021-01-07 16:43:40|2087.7|2087.4|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|9
1610037830000|2021-01-07 16:43:50|2087.5|2087.2|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|20
1610037840000|2021-01-07 16:44:00|2087.9|2087.6|2087.6|2087.3|2088.1|2087.8|2087.5|2087.2|21
1610037850000|2021-01-07 16:44:10|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.2|2086.9|22
1610037860000|2021-01-07 16:44:20|2087.4|2087.1|2087|2086.7|2087.4|2087.1|2086.9|2086.6|18
1610037870000|2021-01-07 16:44:30|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.8|2086.5|8
1610037880000|2021-01-07 16:44:40|2086.6|2086.3|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|14
1610037890000|2021-01-07 16:44:50|2086.7|2086.4|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|11
1610037900000|2021-01-07 16:45:00|2086.5|2086.2|2086|2085.7|2086.5|2086.2|2086|2085.7|34
1610037910000|2021-01-07 16:45:10|2086.1|2085.8|2086.3|2086|2086.4|2086.1|2086.1|2085.8|34
1610037920000|2021-01-07 16:45:20|2086.2|2085.9|2085.4|2085.1|2086.2|2085.9|2085.4|2085.1|38
1610037930000|2021-01-07 16:45:30|2085.5|2085.2|2085.5|2085.2|2085.7|2085.4|2085.4|2085.1|43
1610037940000|2021-01-07 16:45:40|2085.6|2085.3|2085.3|2085|2085.6|2085.3|2085.3|2085|47
1610037950000|2021-01-07 16:45:50|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.4|2085.1|78
1610037960000|2021-01-07 16:46:00|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.3|2085|52
1610037970000|2021-01-07 16:46:10|2085.4|2085.1|2085.8|2085.5|2086|2085.7|2085.4|2085.1|59
1610037980000|2021-01-07 16:46:20|2085.7|2085.4|2086.1|2085.8|2086.1|2085.8|2085.7|2085.4|38
1610037990000|2021-01-07 16:46:30|2086|2085.7|2086.1|2085.8|2086.2|2085.9|2085.9|2085.6|21
1610038000000|2021-01-07 16:46:40|2086|2085.7|2085.5|2085.2|2086|2085.7|2085.5|2085.2|85
1610038010000|2021-01-07 16:46:50|2085.6|2085.3|2085.8|2085.5|2086.1|2085.8|2085.6|2085.3|43
1610038020000|2021-01-07 16:47:00|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|41
1610038030000|2021-01-07 16:47:10|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|15
1610038040000|2021-01-07 16:47:20|2085.9|2085.6|2086.6|2086.3|2086.6|2086.3|2085.9|2085.6|44
1610038050000|2021-01-07 16:47:30|2086.7|2086.4|2086.2|2085.9|2086.9|2086.6|2086.2|2085.9|25
1610038060000|2021-01-07 16:47:40|2086.3|2086|2086.2|2085.9|2086.4|2086.1|2086.1|2085.8|16
1610038070000|2021-01-07 16:47:50|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|15
1610038080000|2021-01-07 16:48:00|2086.3|2086|2086.4|2086.1|2086.6|2086.3|2086.3|2086|26
1610038090000|2021-01-07 16:48:10|2086.3|2086|2085.9|2085.6|2086.4|2086.1|2085.9|2085.6|21
1610038100000|2021-01-07 16:48:20|2085.7|2085.4|2085.3|2085|2085.7|2085.4|2085.3|2085|56
1610038110000|2021-01-07 16:48:30|2085.2|2084.9|2085.6|2085.3|2085.6|2085.3|2085.1|2084.8|85
1610038120000|2021-01-07 16:48:40|2085.5|2085.2|2085.7|2085.4|2086|2085.7|2085.5|2085.2|41
1610038130000|2021-01-07 16:48:50|2085.8|2085.5|2085.9|2085.6|2086|2085.7|2085.8|2085.5|16
1610038140000|2021-01-07 16:49:00|2086|2085.7|2085.9|2085.6|2086.2|2085.9|2085.9|2085.6|27
1610038150000|2021-01-07 16:49:10|2085.8|2085.5|2085.8|2085.5|2086|2085.7|2085.8|2085.5|12
1610038160000|2021-01-07 16:49:20|2086|2085.7|2085.9|2085.6|2086.1|2085.8|2085.9|2085.6|9
1610038170000|2021-01-07 16:49:30|2086.2|2085.9|2085.4|2085.1|2086.3|2086|2085.4|2085.1|48
1610038180000|2021-01-07 16:49:40|2085.3|2085|2085.3|2085|2085.5|2085.2|2085.3|2085|19
1610038190000|2021-01-07 16:49:50|2085.1|2084.8|2085.3|2085|2085.4|2085.1|2085.1|2084.8|25
1610038200000|2021-01-07 16:50:00|2085.2|2084.9|2084.7|2084.4|2085.2|2084.9|2084.7|2084.4|54
1610038210000|2021-01-07 16:50:10|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|35
1610038220000|2021-01-07 16:50:20|2084.8|2084.5|2084.6|2084.3|2084.9|2084.6|2084.5|2084.2|40
1610038230000|2021-01-07 16:50:30|2084.5|2084.2|2084.2|2083.9|2084.8|2084.5|2084.1|2083.8|61
1610038240000|2021-01-07 16:50:40|2084.1|2083.8|2084.4|2084.1|2084.4|2084.1|2084|2083.7|43
1610038250000|2021-01-07 16:50:50|2084.9|2084.6|2084.7|2084.4|2085.1|2084.8|2084.7|2084.4|54
1610038260000|2021-01-07 16:51:00|2084.8|2084.5|2084.5|2084.2|2084.8|2084.5|2084.5|2084.2|53
1610038270000|2021-01-07 16:51:10|2084.4|2084.1|2084.3|2084|2084.4|2084.1|2084.1|2083.8|16
1610038280000|2021-01-07 16:51:20|2083.8|2083.5|2083.5|2083.2|2083.8|2083.5|2083.5|2083.2|231
1610038290000|2021-01-07 16:51:30|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.1|2082.8|73
1610038300000|2021-01-07 16:51:40|2083.2|2082.9|2082.7|2082.4|2083.2|2082.9|2082.5|2082.2|60
1610038310000|2021-01-07 16:51:50|2082.6|2082.3|2083.2|2082.9|2083.2|2082.9|2082.5|2082.2|53
1610038320000|2021-01-07 16:52:00|2083.1|2082.8|2083.3|2083|2083.3|2083|2083|2082.7|30
1610038330000|2021-01-07 16:52:10|2083.4|2083.1|2082.5|2082.2|2083.4|2083.1|2082.3|2082|112
1610038340000|2021-01-07 16:52:20|2082.3|2082|2082.2|2081.9|2082.8|2082.5|2082.1|2081.8|58
1610038350000|2021-01-07 16:52:30|2082.1|2081.8|2082.1|2081.8|2082.5|2082.2|2081.8|2081.5|210
1610038360000|2021-01-07 16:52:40|2082.2|2081.9|2082.1|2081.8|2082.5|2082.2|2082.1|2081.8|25
1610038370000|2021-01-07 16:52:50|2082.2|2081.9|2082.2|2081.9|2082.3|2082|2082|2081.7|18
1610038380000|2021-01-07 16:53:00|2082.3|2082|2082.7|2082.4|2082.9|2082.6|2082.3|2082|34
1610038390000|2021-01-07 16:53:10|2082.4|2082.1|2081.8|2081.5|2082.6|2082.3|2081.7|2081.4|56
1610038400000|2021-01-07 16:53:20|2081.6|2081.3|2081.6|2081.3|2081.8|2081.5|2081.6|2081.3|62
1610038410000|2021-01-07 16:53:30|2081.7|2081.4|2080.8|2080.5|2081.7|2081.4|2080.8|2080.5|140
1610038420000|2021-01-07 16:53:40|2080.7|2080.4|2081.1|2080.8|2081.1|2080.8|2080.5|2080.2|127
1610038430000|2021-01-07 16:53:50|2081.2|2080.9|2081.1|2080.8|2081.3|2081|2080.7|2080.4|30
1610038440000|2021-01-07 16:54:00|2081.3|2081|2081.4|2081.1|2081.8|2081.5|2081.1|2080.8|58
1610038450000|2021-01-07 16:54:10|2081.2|2080.9|2081.5|2081.2|2081.5|2081.2|2081.2|2080.9|22
1610038460000|2021-01-07 16:54:20|2081.4|2081.1|2081.3|2081|2081.4|2081.1|2080.9|2080.6|22
1610038470000|2021-01-07 16:54:30|2081.6|2081.3|2080.9|2080.6|2081.6|2081.3|2080.7|2080.4|104
1610038480000|2021-01-07 16:54:40|2081|2080.7|2080.6|2080.3|2081|2080.7|2080.5|2080.2|25
1610038490000|2021-01-07 16:54:50|2080.5|2080.2|2080.8|2080.5|2080.8|2080.5|2080.3|2080|71
1610038500000|2021-01-07 16:55:00|2080.7|2080.4|2080.9|2080.6|2081.1|2080.8|2080.7|2080.4|37
1610038510000|2021-01-07 16:55:10|2081.1|2080.8|2081.7|2081.4|2081.7|2081.4|2080.9|2080.6|60
1610038520000|2021-01-07 16:55:20|2081.2|2080.9|2082.2|2081.9|2082.2|2081.9|2081.1|2080.8|88
1610038530000|2021-01-07 16:55:30|2082.3|2082|2082.9|2082.6|2083.9|2083.6|2082.3|2082|68
1610038540000|2021-01-07 16:55:40|2083|2082.7|2082.8|2082.5|2083.3|2083|2082.8|2082.5|92
1610038550000|2021-01-07 16:55:50|2082.9|2082.6|2082.6|2082.3|2083.1|2082.8|2082.6|2082.3|71
1610038560000|2021-01-07 16:56:00|2082.7|2082.4|2082.5|2082.2|2082.8|2082.5|2082.2|2081.9|56
1610038570000|2021-01-07 16:56:10|2082.4|2082.1|2083.9|2083.6|2084.1|2083.8|2082.3|2082|152
1610038580000|2021-01-07 16:56:20|2083.8|2083.5|2084.6|2084.3|2084.6|2084.3|2083.7|2083.4|39
1610038590000|2021-01-07 16:56:30|2084.5|2084.2|2084.8|2084.5|2085.2|2084.9|2084.5|2084.2|64
1610038600000|2021-01-07 16:56:40|2085|2084.7|2084.9|2084.6|2085|2084.7|2084.2|2083.9|64
1610038610000|2021-01-07 16:56:50|2084.8|2084.5|2084.4|2084.1|2084.9|2084.6|2084.2|2083.9|50
1610038620000|2021-01-07 16:57:00|2084.3|2084|2084.3|2084|2084.4|2084.1|2083.8|2083.5|63
1610038630000|2021-01-07 16:57:10|2084.8|2084.5|2084.3|2084|2084.9|2084.6|2084.3|2084|27
1610038640000|2021-01-07 16:57:20|2084.5|2084.2|2084.7|2084.4|2084.7|2084.4|2084.3|2084|29
1610038650000|2021-01-07 16:57:30|2084.8|2084.5|2084.2|2083.9|2084.9|2084.6|2084.1|2083.8|76
1610038660000|2021-01-07 16:57:40|2084.1|2083.8|2084.4|2084.1|2084.4|2084.1|2084.1|2083.8|27
1610038670000|2021-01-07 16:57:50|2084.7|2084.4|2085.3|2085|2085.5|2085.2|2084.7|2084.4|43
1610038680000|2021-01-07 16:58:00|2085.5|2085.2|2086.3|2086|2086.3|2086|2085.4|2085.1|48
1610038690000|2021-01-07 16:58:10|2086.4|2086.1|2086|2085.7|2086.6|2086.3|2086|2085.7|35
1610038700000|2021-01-07 16:58:20|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.2|2085.9|17
1610038710000|2021-01-07 16:58:30|2086.7|2086.4|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|71
1610038720000|2021-01-07 16:58:40|2086.6|2086.3|2086.5|2086.2|2087.1|2086.8|2086.5|2086.2|28
1610038730000|2021-01-07 16:58:50|2086.6|2086.3|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|10
1610038740000|2021-01-07 16:59:00|2086.3|2086|2085.4|2085.1|2086.3|2086|2085.4|2085.1|32
1610038750000|2021-01-07 16:59:10|2085.3|2085|2085.3|2085|2085.3|2085|2084.7|2084.4|43
1610038760000|2021-01-07 16:59:20|2085.5|2085.2|2085.1|2084.8|2085.7|2085.4|2085.1|2084.8|17
1610038770000|2021-01-07 16:59:30|2084.8|2084.5|2085.1|2084.8|2085.1|2084.8|2084.8|2084.5|7
1610038780000|2021-01-07 16:59:40|2085|2084.7|2085.1|2084.8|2085.2|2084.9|2084.9|2084.6|25
1610038790000|2021-01-07 16:59:50|2085.2|2084.9|2085.7|2085.4|2085.7|2085.4|2085|2084.7|53
1610038800000|2021-01-07 17:00:00|2085.8|2085.5|2086.5|2086.2|2086.5|2086.2|2085.8|2085.5|14
1610038810000|2021-01-07 17:00:10|2086.2|2085.9|2086.4|2086.1|2086.7|2086.4|2086.2|2085.9|27
1610038820000|2021-01-07 17:00:20|2086.2|2085.9|2086.3|2086|2086.4|2086.1|2086.1|2085.8|10
1610038830000|2021-01-07 17:00:30|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086|2085.7|9
1610038840000|2021-01-07 17:00:40|2086.2|2085.9|2086.1|2085.8|2086.3|2086|2086.1|2085.8|18
1610038850000|2021-01-07 17:00:50|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.1|2085.8|41
1610038860000|2021-01-07 17:01:00|2086.3|2086|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|54
1610038870000|2021-01-07 17:01:10|2086.3|2086|2086.4|2086.1|2086.7|2086.4|2086.3|2086|46
1610038880000|2021-01-07 17:01:20|2086.5|2086.2|2086.9|2086.6|2086.9|2086.6|2086.4|2086.1|28
1610038890000|2021-01-07 17:01:30|2086.7|2086.4|2086.7|2086.4|2086.9|2086.6|2086.6|2086.3|43
1610038900000|2021-01-07 17:01:40|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.2|2085.9|40
1610038910000|2021-01-07 17:01:50|2086.6|2086.3|2086.4|2086.1|2086.8|2086.5|2086.4|2086.1|19
1610038920000|2021-01-07 17:02:00|2086.2|2085.9|2086.3|2086|2086.4|2086.1|2086.2|2085.9|44
1610038930000|2021-01-07 17:02:10|2086.4|2086.1|2086.8|2086.5|2086.8|2086.5|2086.4|2086.1|27
1610038940000|2021-01-07 17:02:20|2086.7|2086.4|2086.2|2085.9|2086.7|2086.4|2086.2|2085.9|11
1610038950000|2021-01-07 17:02:30|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|13
1610038960000|2021-01-07 17:02:40|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.3|2086|11
1610038970000|2021-01-07 17:02:50|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.3|2086|8
1610038980000|2021-01-07 17:03:00|2086.3|2086|2087.1|2086.8|2087.1|2086.8|2086.2|2085.9|26
1610038990000|2021-01-07 17:03:10|2087|2086.7|2087.2|2086.9|2087.3|2087|2086.8|2086.5|32
1610039000000|2021-01-07 17:03:20|2087.1|2086.8|2087.4|2087.1|2087.4|2087.1|2087|2086.7|55
1610039010000|2021-01-07 17:03:30|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|27
1610039020000|2021-01-07 17:03:40|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2086.8|2086.5|30
1610039030000|2021-01-07 17:03:50|2087.2|2086.9|2087|2086.7|2087.3|2087|2087|2086.7|13
1610039040000|2021-01-07 17:04:00|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.8|2086.5|18
1610039050000|2021-01-07 17:04:10|2087.1|2086.8|2087.6|2087.3|2087.6|2087.3|2087.1|2086.8|47
1610039060000|2021-01-07 17:04:20|2087.5|2087.2|2087.3|2087|2087.5|2087.2|2087.2|2086.9|42
1610039070000|2021-01-07 17:04:30|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.2|2086.9|29
1610039080000|2021-01-07 17:04:40|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.2|2086.9|15
1610039090000|2021-01-07 17:04:50|2087.3|2087|2087.7|2087.4|2087.9|2087.6|2087.3|2087|50
1610039100000|2021-01-07 17:05:00|2087.6|2087.3|2087.1|2086.8|2088|2087.7|2087.1|2086.8|58
1610039110000|2021-01-07 17:05:10|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087|2086.7|27
1610039120000|2021-01-07 17:05:20|2087.3|2087|2087.2|2086.9|2087.5|2087.2|2087.2|2086.9|29
1610039130000|2021-01-07 17:05:30|2087.3|2087|2087.3|2087|2087.3|2087|2087|2086.7|32
1610039140000|2021-01-07 17:05:40|2087.2|2086.9|2087.1|2086.8|2087.3|2087|2086.9|2086.6|35
1610039150000|2021-01-07 17:05:50|2087.2|2086.9|2087.9|2087.6|2087.9|2087.6|2087|2086.7|107
1610039160000|2021-01-07 17:06:00|2087.8|2087.5|2088.4|2088.1|2088.5|2088.2|2087.8|2087.5|44
1610039170000|2021-01-07 17:06:10|2088.1|2087.8|2088.2|2087.9|2088.5|2088.2|2088.1|2087.8|39
1610039180000|2021-01-07 17:06:20|2088.3|2088|2088.3|2088|2088.3|2088|2088.1|2087.8|11
1610039190000|2021-01-07 17:06:30|2088.2|2087.9|2087.4|2087.1|2088.2|2087.9|2087.4|2087.1|38
1610039200000|2021-01-07 17:06:40|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.3|2087|31
1610039210000|2021-01-07 17:06:50|2087.3|2087|2086.5|2086.2|2087.4|2087.1|2086.5|2086.2|39
1610039220000|2021-01-07 17:07:00|2086.4|2086.1|2086.8|2086.5|2086.8|2086.5|2086.1|2085.8|52
1610039230000|2021-01-07 17:07:10|2087.1|2086.8|2087.5|2087.2|2087.5|2087.2|2087.1|2086.8|14
1610039240000|2021-01-07 17:07:20|2087.2|2086.9|2086.9|2086.6|2087.2|2086.9|2086.6|2086.3|28
1610039250000|2021-01-07 17:07:30|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|17
1610039260000|2021-01-07 17:07:40|2087.1|2086.8|2086.8|2086.5|2087.1|2086.8|2086.7|2086.4|42
1610039270000|2021-01-07 17:07:50|2086.9|2086.6|2086.6|2086.3|2086.9|2086.6|2086.4|2086.1|22
1610039280000|2021-01-07 17:08:00|2086.7|2086.4|2086.3|2086|2086.7|2086.4|2086.1|2085.8|26
1610039290000|2021-01-07 17:08:10|2086.2|2085.9|2086.3|2086|2086.4|2086.1|2086.2|2085.9|40
1610039300000|2021-01-07 17:08:20|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|38
1610039310000|2021-01-07 17:08:30|2086.3|2086|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|16
1610039320000|2021-01-07 17:08:40|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.3|2086|7
1610039330000|2021-01-07 17:08:50|2086.4|2086.1|2086.9|2086.6|2087.1|2086.8|2086.4|2086.1|23
1610039340000|2021-01-07 17:09:00|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.5|2086.2|12
1610039350000|2021-01-07 17:09:10|2087|2086.7|2087|2086.7|2087.1|2086.8|2086.9|2086.6|11
1610039360000|2021-01-07 17:09:20|2086.8|2086.5|2086.2|2085.9|2086.8|2086.5|2086.2|2085.9|32
1610039370000|2021-01-07 17:09:30|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|14
1610039380000|2021-01-07 17:09:40|2086.3|2086|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|18
1610039390000|2021-01-07 17:09:50|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|8
1610039400000|2021-01-07 17:10:00|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.2|2085.9|17
1610039410000|2021-01-07 17:10:10|2086.4|2086.1|2086.6|2086.3|2086.7|2086.4|2086.4|2086.1|22
1610039420000|2021-01-07 17:10:20|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|18
1610039430000|2021-01-07 17:10:30|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|10
1610039440000|2021-01-07 17:10:40|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|66
1610039450000|2021-01-07 17:10:50|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|26
1610039460000|2021-01-07 17:11:00|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|19
1610039470000|2021-01-07 17:11:10|2086.6|2086.3|2086.2|2085.9|2086.6|2086.3|2086.2|2085.9|48
1610039480000|2021-01-07 17:11:20|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|24
1610039490000|2021-01-07 17:11:30|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.3|2086|13
1610039500000|2021-01-07 17:11:40|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|42
1610039510000|2021-01-07 17:11:50|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|23
1610039520000|2021-01-07 17:12:00|2086.4|2086.1|2087.3|2087|2087.4|2087.1|2086.4|2086.1|65
1610039530000|2021-01-07 17:12:10|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|9
1610039540000|2021-01-07 17:12:20|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.4|2087.1|19
1610039550000|2021-01-07 17:12:30|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|5
1610039560000|2021-01-07 17:12:40|2087.4|2087.1|2087.7|2087.4|2087.7|2087.4|2087.4|2087.1|25
1610039570000|2021-01-07 17:12:50|2087.8|2087.5|2087.5|2087.2|2087.8|2087.5|2087.5|2087.2|8
1610039580000|2021-01-07 17:13:00|2087.6|2087.3|2087.4|2087.1|2087.6|2087.3|2087.4|2087.1|16
1610039590000|2021-01-07 17:13:10|2087.3|2087|2087.3|2087|2087.5|2087.2|2087.2|2086.9|17
1610039600000|2021-01-07 17:13:20|2087.2|2086.9|2087.4|2087.1|2087.5|2087.2|2087.2|2086.9|5
1610039610000|2021-01-07 17:13:30|2087.3|2087|2087|2086.7|2087.4|2087.1|2086.9|2086.6|20
1610039620000|2021-01-07 17:13:40|2086.9|2086.6|2087|2086.7|2087.1|2086.8|2086.9|2086.6|7
1610039630000|2021-01-07 17:13:50|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|7
1610039640000|2021-01-07 17:14:00|2087|2086.7|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|22
1610039650000|2021-01-07 17:14:10|2087|2086.7|2086.7|2086.4|2087.2|2086.9|2086.7|2086.4|10
1610039660000|2021-01-07 17:14:20|2086.6|2086.3|2086.7|2086.4|2086.8|2086.5|2086.6|2086.3|9
1610039670000|2021-01-07 17:14:30|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|16
1610039680000|2021-01-07 17:14:40|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|5
1610039690000|2021-01-07 17:14:50|2086.6|2086.3|2086.9|2086.6|2086.9|2086.6|2086.6|2086.3|6
1610039700000|2021-01-07 17:15:00|2087.1|2086.8|2087.9|2087.6|2088.1|2087.8|2087.1|2086.8|54
1610039710000|2021-01-07 17:15:10|2088|2087.7|2088.3|2088|2088.5|2088.2|2087.9|2087.6|59
1610039720000|2021-01-07 17:15:20|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|8
1610039730000|2021-01-07 17:15:30|2088.1|2087.8|2088.3|2088|2088.3|2088|2088|2087.7|22
1610039740000|2021-01-07 17:15:40|2088.2|2087.9|2088.3|2088|2088.4|2088.1|2088.1|2087.8|15
1610039750000|2021-01-07 17:15:50|2088.4|2088.1|2088.3|2088|2088.8|2088.5|2088.3|2088|79
1610039760000|2021-01-07 17:16:00|2088.4|2088.1|2089|2088.7|2089|2088.7|2088.4|2088.1|24
1610039770000|2021-01-07 17:16:10|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|33
1610039780000|2021-01-07 17:16:20|2088.8|2088.5|2089.1|2088.8|2089.1|2088.8|2088.8|2088.5|18
1610039790000|2021-01-07 17:16:30|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.8|2088.5|17
1610039800000|2021-01-07 17:16:40|2089.1|2088.8|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|16
1610039810000|2021-01-07 17:16:50|2089|2088.7|2088.9|2088.6|2089.1|2088.8|2088.5|2088.2|41
1610039820000|2021-01-07 17:17:00|2089|2088.7|2087.8|2087.5|2089|2088.7|2087.7|2087.4|55
1610039830000|2021-01-07 17:17:10|2088|2087.7|2087.8|2087.5|2088.4|2088.1|2087.7|2087.4|33
1610039840000|2021-01-07 17:17:20|2087.7|2087.4|2087.5|2087.2|2087.8|2087.5|2087.5|2087.2|19
1610039850000|2021-01-07 17:17:30|2087.6|2087.3|2088|2087.7|2088|2087.7|2087.6|2087.3|11
1610039860000|2021-01-07 17:17:40|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.8|2087.5|26
1610039870000|2021-01-07 17:17:50|2087.9|2087.6|2088.1|2087.8|2088.2|2087.9|2087.7|2087.4|18
1610039880000|2021-01-07 17:18:00|2088|2087.7|2087.6|2087.3|2088|2087.7|2087.6|2087.3|19
1610039890000|2021-01-07 17:18:10|2087.5|2087.2|2087.1|2086.8|2087.7|2087.4|2087.1|2086.8|12
1610039900000|2021-01-07 17:18:20|2086.9|2086.6|2086.9|2086.6|2087|2086.7|2086.9|2086.6|7
1610039910000|2021-01-07 17:18:30|2086.8|2086.5|2086.8|2086.5|2087|2086.7|2086.8|2086.5|23
1610039920000|2021-01-07 17:18:40|2086.9|2086.6|2087.6|2087.3|2087.6|2087.3|2086.9|2086.6|16
1610039930000|2021-01-07 17:18:50|2087.5|2087.2|2087.2|2086.9|2087.5|2087.2|2087.2|2086.9|15
1610039940000|2021-01-07 17:19:00|2087|2086.7|2087.3|2087|2087.3|2087|2086.8|2086.5|33
1610039950000|2021-01-07 17:19:10|2087.4|2087.1|2086.9|2086.6|2087.6|2087.3|2086.9|2086.6|11
1610039960000|2021-01-07 17:19:20|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|5
1610039970000|2021-01-07 17:19:30|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.7|2086.4|10
1610039980000|2021-01-07 17:19:40|2086.9|2086.6|2087|2086.7|2087.1|2086.8|2086.8|2086.5|21
1610039990000|2021-01-07 17:19:50|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|5
1610040000000|2021-01-07 17:20:00|2087|2086.7|2086.7|2086.4|2087.1|2086.8|2086.5|2086.2|56
1610040010000|2021-01-07 17:20:10|2086.6|2086.3|2086.2|2085.9|2086.6|2086.3|2086.2|2085.9|29
1610040020000|2021-01-07 17:20:20|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.1|2085.8|36
1610040030000|2021-01-07 17:20:30|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.2|2085.9|53
1610040040000|2021-01-07 17:20:40|2086.3|2086|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|77
1610040050000|2021-01-07 17:20:50|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.2|2085.9|10
1610040060000|2021-01-07 17:21:00|2086.4|2086.1|2087.2|2086.9|2087.2|2086.9|2086.4|2086.1|61
1610040070000|2021-01-07 17:21:10|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|27
1610040080000|2021-01-07 17:21:20|2087.5|2087.2|2088.3|2088|2088.4|2088.1|2087.4|2087.1|103
1610040090000|2021-01-07 17:21:30|2088.4|2088.1|2089.2|2088.9|2089.2|2088.9|2088.4|2088.1|64
1610040100000|2021-01-07 17:21:40|2089.3|2089|2088.3|2088|2089.3|2089|2088.3|2088|90
1610040110000|2021-01-07 17:21:50|2088.5|2088.2|2088.4|2088.1|2088.6|2088.3|2088.3|2088|26
1610040120000|2021-01-07 17:22:00|2088.6|2088.3|2089|2088.7|2089|2088.7|2088.5|2088.2|23
1610040130000|2021-01-07 17:22:10|2088.8|2088.5|2089.1|2088.8|2089.1|2088.8|2088.7|2088.4|20
1610040140000|2021-01-07 17:22:20|2089|2088.7|2089.2|2088.9|2089.2|2088.9|2088.9|2088.6|19
1610040150000|2021-01-07 17:22:30|2088.9|2088.6|2088.6|2088.3|2088.9|2088.6|2088.4|2088.1|27
1610040160000|2021-01-07 17:22:40|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|9
1610040170000|2021-01-07 17:22:50|2088.8|2088.5|2088.8|2088.5|2088.9|2088.6|2088.7|2088.4|9
1610040180000|2021-01-07 17:23:00|2088.9|2088.6|2089.2|2088.9|2089.2|2088.9|2088.8|2088.5|14
1610040190000|2021-01-07 17:23:10|2089.1|2088.8|2089|2088.7|2089.3|2089|2089|2088.7|19
1610040200000|2021-01-07 17:23:20|2088.9|2088.6|2089.1|2088.8|2089.2|2088.9|2088.8|2088.5|69
1610040210000|2021-01-07 17:23:30|2089.2|2088.9|2089.6|2089.3|2089.7|2089.4|2089.2|2088.9|66
1610040220000|2021-01-07 17:23:40|2089.5|2089.2|2089.2|2088.9|2089.6|2089.3|2089.2|2088.9|37
1610040230000|2021-01-07 17:23:50|2089.3|2089|2089.6|2089.3|2089.6|2089.3|2089.3|2089|11
1610040240000|2021-01-07 17:24:00|2089.5|2089.2|2088.9|2088.6|2089.5|2089.2|2088.8|2088.5|41
1610040250000|2021-01-07 17:24:10|2089.1|2088.8|2088.8|2088.5|2089.1|2088.8|2088.7|2088.4|27
1610040260000|2021-01-07 17:24:20|2088.9|2088.6|2088.5|2088.2|2088.9|2088.6|2088.5|2088.2|29
1610040270000|2021-01-07 17:24:30|2088.4|2088.1|2088.2|2087.9|2088.4|2088.1|2088.1|2087.8|51
1610040280000|2021-01-07 17:24:40|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2087.9|2087.6|24
1610040290000|2021-01-07 17:24:50|2088.6|2088.3|2088.8|2088.5|2088.8|2088.5|2088.3|2088|71
1610040300000|2021-01-07 17:25:00|2088.9|2088.6|2089.2|2088.9|2089.2|2088.9|2088.8|2088.5|28
1610040310000|2021-01-07 17:25:10|2089.1|2088.8|2089|2088.7|2089.3|2089|2088.9|2088.6|17
1610040320000|2021-01-07 17:25:20|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|9
1610040330000|2021-01-07 17:25:30|2089.3|2089|2089.6|2089.3|2089.7|2089.4|2089.3|2089|30
1610040340000|2021-01-07 17:25:40|2089.7|2089.4|2089.7|2089.4|2089.9|2089.6|2089.5|2089.2|33
1610040350000|2021-01-07 17:25:50|2089.9|2089.6|2090.2|2089.9|2090.3|2090|2089.9|2089.6|75
1610040360000|2021-01-07 17:26:00|2090.1|2089.8|2090|2089.7|2090.2|2089.9|2090|2089.7|14
1610040370000|2021-01-07 17:26:10|2089.8|2089.5|2088.9|2088.6|2089.8|2089.5|2088.9|2088.6|73
1610040380000|2021-01-07 17:26:20|2089|2088.7|2089.1|2088.8|2089.3|2089|2089|2088.7|25
1610040390000|2021-01-07 17:26:30|2089|2088.7|2089.6|2089.3|2089.6|2089.3|2088.9|2088.6|22
1610040400000|2021-01-07 17:26:40|2089.7|2089.4|2089.7|2089.4|2089.9|2089.6|2089.7|2089.4|20
1610040410000|2021-01-07 17:26:50|2089.9|2089.6|2090.1|2089.8|2090.2|2089.9|2089.9|2089.6|12
1610040420000|2021-01-07 17:27:00|2090.2|2089.9|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|10
1610040430000|2021-01-07 17:27:10|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|10
1610040440000|2021-01-07 17:27:20|2090|2089.7|2090|2089.7|2090.1|2089.8|2089.8|2089.5|32
1610040450000|2021-01-07 17:27:30|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|9
1610040460000|2021-01-07 17:27:40|2090.1|2089.8|2090.3|2090|2090.3|2090|2089.4|2089.1|259
1610040470000|2021-01-07 17:27:50|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.3|2090|71
1610040480000|2021-01-07 17:28:00|2090.5|2090.2|2090.7|2090.4|2090.7|2090.4|2090.3|2090|107
1610040490000|2021-01-07 17:28:10|2090.5|2090.2|2090.5|2090.2|2090.7|2090.4|2090.3|2090|31
1610040500000|2021-01-07 17:28:20|2090.6|2090.3|2090.9|2090.6|2090.9|2090.6|2090.6|2090.3|38
1610040510000|2021-01-07 17:28:30|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.6|2090.3|85
1610040520000|2021-01-07 17:28:40|2090.9|2090.6|2090.9|2090.6|2091|2090.7|2090.7|2090.4|41
1610040530000|2021-01-07 17:28:50|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.7|2090.4|18
1610040540000|2021-01-07 17:29:00|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|58
1610040550000|2021-01-07 17:29:10|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|29
1610040560000|2021-01-07 17:29:20|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|10
1610040570000|2021-01-07 17:29:30|2090.5|2090.2|2090.6|2090.3|2090.7|2090.4|2090.5|2090.2|17
1610040580000|2021-01-07 17:29:40|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|11
1610040590000|2021-01-07 17:29:50|2090.4|2090.1|2090.6|2090.3|2090.6|2090.3|2090.3|2090|24
1610040600000|2021-01-07 17:30:00|2090.7|2090.4|2091|2090.7|2091|2090.7|2090.5|2090.2|98
1610040610000|2021-01-07 17:30:10|2091.1|2090.8|2091.2|2090.9|2091.2|2090.9|2090.7|2090.4|119
1610040620000|2021-01-07 17:30:20|2091.3|2091|2091.5|2091.2|2091.6|2091.3|2091.3|2091|89
1610040630000|2021-01-07 17:30:30|2091.4|2091.1|2091.2|2090.9|2091.5|2091.2|2091.1|2090.8|33
1610040640000|2021-01-07 17:30:40|2091.3|2091|2091.3|2091|2091.3|2091|2091.1|2090.8|60
1610040650000|2021-01-07 17:30:50|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|78
1610040660000|2021-01-07 17:31:00|2091.6|2091.3|2091.6|2091.3|2091.8|2091.5|2091.5|2091.2|79
1610040670000|2021-01-07 17:31:10|2091.5|2091.2|2091.6|2091.3|2091.8|2091.5|2091.5|2091.2|18
1610040680000|2021-01-07 17:31:20|2091.7|2091.4|2091.7|2091.4|2091.8|2091.5|2091.6|2091.3|26
1610040690000|2021-01-07 17:31:30|2091.8|2091.5|2092.2|2091.9|2092.3|2092|2091.8|2091.5|42
1610040700000|2021-01-07 17:31:40|2092.1|2091.8|2092.3|2092|2092.4|2092.1|2092.1|2091.8|20
1610040710000|2021-01-07 17:31:50|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2092.2|2091.9|31
1610040720000|2021-01-07 17:32:00|2092.4|2092.1|2092.8|2092.5|2092.8|2092.5|2092.4|2092.1|83
1610040730000|2021-01-07 17:32:10|2092.9|2092.6|2092.9|2092.6|2093|2092.7|2092.9|2092.6|21
1610040740000|2021-01-07 17:32:20|2093.1|2092.8|2092.9|2092.6|2093.1|2092.8|2092.8|2092.5|31
1610040750000|2021-01-07 17:32:30|2092.8|2092.5|2092.8|2092.5|2092.9|2092.6|2092.4|2092.1|39
1610040760000|2021-01-07 17:32:40|2092.9|2092.6|2092.8|2092.5|2093.1|2092.8|2092.8|2092.5|24
1610040770000|2021-01-07 17:32:50|2092.9|2092.6|2093|2092.7|2093.1|2092.8|2092.9|2092.6|33
1610040780000|2021-01-07 17:33:00|2093.1|2092.8|2093.1|2092.8|2093.3|2093|2093.1|2092.8|35
1610040790000|2021-01-07 17:33:10|2093|2092.7|2092.3|2092|2093|2092.7|2092.3|2092|42
1610040800000|2021-01-07 17:33:20|2092.2|2091.9|2092.2|2091.9|2092.4|2092.1|2092.2|2091.9|21
1610040810000|2021-01-07 17:33:30|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.3|2092|29
1610040820000|2021-01-07 17:33:40|2092.5|2092.2|2092.5|2092.2|2092.6|2092.3|2092.5|2092.2|7
1610040830000|2021-01-07 17:33:50|2092.6|2092.3|2092.8|2092.5|2092.8|2092.5|2092.4|2092.1|20
1610040840000|2021-01-07 17:34:00|2092.7|2092.4|2092.6|2092.3|2092.7|2092.4|2092.2|2091.9|49
1610040850000|2021-01-07 17:34:10|2092.5|2092.2|2093|2092.7|2093.1|2092.8|2092.5|2092.2|30
1610040860000|2021-01-07 17:34:20|2092.9|2092.6|2092.7|2092.4|2093|2092.7|2092.7|2092.4|21
1610040870000|2021-01-07 17:34:30|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.6|2092.3|8
1610040880000|2021-01-07 17:34:40|2093.1|2092.8|2093|2092.7|2093.1|2092.8|2093|2092.7|7
1610040890000|2021-01-07 17:34:50|2092.9|2092.6|2092.7|2092.4|2092.9|2092.6|2092.5|2092.2|29
1610040900000|2021-01-07 17:35:00|2092.4|2092.1|2091.7|2091.4|2092.5|2092.2|2091.7|2091.4|73
1610040910000|2021-01-07 17:35:10|2091.6|2091.3|2092.2|2091.9|2092.2|2091.9|2090.7|2090.4|143
1610040920000|2021-01-07 17:35:20|2092.1|2091.8|2092|2091.7|2092.2|2091.9|2092|2091.7|28
1610040930000|2021-01-07 17:35:30|2091.9|2091.6|2091.9|2091.6|2092|2091.7|2091.6|2091.3|11
1610040940000|2021-01-07 17:35:40|2092|2091.7|2091.7|2091.4|2092|2091.7|2091.6|2091.3|23
1610040950000|2021-01-07 17:35:50|2091.8|2091.5|2092.2|2091.9|2092.2|2091.9|2091.8|2091.5|26
1610040960000|2021-01-07 17:36:00|2092.1|2091.8|2092.2|2091.9|2092.3|2092|2092.1|2091.8|22
1610040970000|2021-01-07 17:36:10|2092.1|2091.8|2091.6|2091.3|2092.1|2091.8|2091.5|2091.2|26
1610040980000|2021-01-07 17:36:20|2091.7|2091.4|2091.9|2091.6|2091.9|2091.6|2091.7|2091.4|7
1610040990000|2021-01-07 17:36:30|2092|2091.7|2092|2091.7|2092.1|2091.8|2092|2091.7|10
1610041000000|2021-01-07 17:36:40|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2091.9|2091.6|15
1610041010000|2021-01-07 17:36:50|2092|2091.7|2092.1|2091.8|2092.3|2092|2092|2091.7|25
1610041020000|2021-01-07 17:37:00|2092|2091.7|2092.2|2091.9|2092.3|2092|2092|2091.7|22
1610041030000|2021-01-07 17:37:10|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|6
1610041040000|2021-01-07 17:37:20|2092|2091.7|2091.6|2091.3|2092|2091.7|2091.6|2091.3|19
1610041050000|2021-01-07 17:37:30|2091.5|2091.2|2091.7|2091.4|2091.8|2091.5|2091.5|2091.2|15
1610041060000|2021-01-07 17:37:40|2091.9|2091.6|2091.8|2091.5|2092|2091.7|2091.8|2091.5|6
1610041070000|2021-01-07 17:37:50|2091.9|2091.6|2092.2|2091.9|2092.2|2091.9|2091.9|2091.6|8
1610041080000|2021-01-07 17:38:00|2092.1|2091.8|2092.1|2091.8|2092.3|2092|2092.1|2091.8|21
1610041090000|2021-01-07 17:38:10|2092|2091.7|2091.1|2090.8|2092.1|2091.8|2091.1|2090.8|72
1610041100000|2021-01-07 17:38:20|2091|2090.7|2091.4|2091.1|2091.4|2091.1|2090.9|2090.6|21
1610041110000|2021-01-07 17:38:30|2091.3|2091|2091.3|2091|2091.5|2091.2|2091.1|2090.8|26
1610041120000|2021-01-07 17:38:40|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091.4|2091.1|4
1610041130000|2021-01-07 17:38:50|2091.6|2091.3|2091.5|2091.2|2091.7|2091.4|2091.5|2091.2|9
1610041140000|2021-01-07 17:39:00|2091.6|2091.3|2091.7|2091.4|2091.7|2091.4|2091.5|2091.2|9
1610041150000|2021-01-07 17:39:10|2091.6|2091.3|2091.3|2091|2091.6|2091.3|2091.1|2090.8|30
1610041160000|2021-01-07 17:39:20|2091.4|2091.1|2091.6|2091.3|2091.6|2091.3|2091.3|2091|39
1610041170000|2021-01-07 17:39:30|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|10
1610041180000|2021-01-07 17:39:40|2091.6|2091.3|2091.9|2091.6|2092|2091.7|2091.6|2091.3|48
1610041190000|2021-01-07 17:39:50|2092|2091.7|2092.1|2091.8|2092.2|2091.9|2092|2091.7|10
1610041200000|2021-01-07 17:40:00|2092|2091.7|2091.6|2091.3|2092|2091.7|2091.5|2091.2|26
1610041210000|2021-01-07 17:40:10|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.3|2091|21
1610041220000|2021-01-07 17:40:20|2091.4|2091.1|2091|2090.7|2091.4|2091.1|2091|2090.7|21
1610041230000|2021-01-07 17:40:30|2091.1|2090.8|2091.2|2090.9|2091.2|2090.9|2091.1|2090.8|11
1610041240000|2021-01-07 17:40:40|2091.3|2091|2091.2|2090.9|2091.3|2091|2091.1|2090.8|22
1610041250000|2021-01-07 17:40:50|2091.1|2090.8|2091.1|2090.8|2091.2|2090.9|2091|2090.7|31
1610041260000|2021-01-07 17:41:00|2091|2090.7|2090.9|2090.6|2091.1|2090.8|2090.8|2090.5|31
1610041270000|2021-01-07 17:41:10|2091.1|2090.8|2091.2|2090.9|2091.2|2090.9|2090.9|2090.6|27
1610041280000|2021-01-07 17:41:20|2091.1|2090.8|2091.2|2090.9|2091.2|2090.9|2091.1|2090.8|10
1610041290000|2021-01-07 17:41:30|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.8|2090.5|16
1610041300000|2021-01-07 17:41:40|2090.7|2090.4|2090.3|2090|2090.7|2090.4|2090.3|2090|18
1610041310000|2021-01-07 17:41:50|2090.2|2089.9|2089.8|2089.5|2090.2|2089.9|2089.6|2089.3|41
1610041320000|2021-01-07 17:42:00|2089.7|2089.4|2089.8|2089.5|2090|2089.7|2089.7|2089.4|21
1610041330000|2021-01-07 17:42:10|2090|2089.7|2090.1|2089.8|2090.2|2089.9|2090|2089.7|27
1610041340000|2021-01-07 17:42:20|2090.2|2089.9|2089.8|2089.5|2090.2|2089.9|2089.8|2089.5|21
1610041350000|2021-01-07 17:42:30|2089.9|2089.6|2089.9|2089.6|2090|2089.7|2089.9|2089.6|6
1610041360000|2021-01-07 17:42:40|2090.2|2089.9|2089.9|2089.6|2090.2|2089.9|2089.9|2089.6|12
1610041370000|2021-01-07 17:42:50|2090|2089.7|2090.6|2090.3|2090.9|2090.6|2090|2089.7|107
1610041380000|2021-01-07 17:43:00|2091|2090.7|2091.7|2091.4|2091.7|2091.4|2090.9|2090.6|24
1610041390000|2021-01-07 17:43:10|2091.8|2091.5|2092|2091.7|2092.3|2092|2091.8|2091.5|37
1610041400000|2021-01-07 17:43:20|2091.9|2091.6|2092.3|2092|2092.3|2092|2091.8|2091.5|27
1610041410000|2021-01-07 17:43:30|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2091.9|2091.6|14
1610041420000|2021-01-07 17:43:40|2092|2091.7|2091.8|2091.5|2092|2091.7|2091.8|2091.5|10
1610041430000|2021-01-07 17:43:50|2091.5|2091.2|2091.6|2091.3|2091.7|2091.4|2091.5|2091.2|15
1610041440000|2021-01-07 17:44:00|2091.7|2091.4|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|11
1610041450000|2021-01-07 17:44:10|2091.6|2091.3|2091.4|2091.1|2091.6|2091.3|2091.4|2091.1|9
1610041460000|2021-01-07 17:44:20|2091.6|2091.3|2091.9|2091.6|2091.9|2091.6|2091.6|2091.3|18
1610041470000|2021-01-07 17:44:30|2091.8|2091.5|2092.1|2091.8|2092.1|2091.8|2091.8|2091.5|9
1610041480000|2021-01-07 17:44:40|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|3
1610041490000|2021-01-07 17:44:50|2092|2091.7|2091.8|2091.5|2092|2091.7|2091.8|2091.5|5
1610041500000|2021-01-07 17:45:00|2092|2091.7|2091.8|2091.5|2092.2|2091.9|2091.7|2091.4|41
1610041510000|2021-01-07 17:45:10|2091.9|2091.6|2091.7|2091.4|2092.1|2091.8|2091.7|2091.4|21
1610041520000|2021-01-07 17:45:20|2091.6|2091.3|2091.5|2091.2|2091.7|2091.4|2091.5|2091.2|13
1610041540000|2021-01-07 17:45:40|2091.4|2091.1|2091.2|2090.9|2091.4|2091.1|2091.2|2090.9|8
1610041550000|2021-01-07 17:45:50|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2
1610041560000|2021-01-07 17:46:00|2090.7|2090.4|2090.9|2090.6|2091|2090.7|2090.7|2090.4|23
1610041570000|2021-01-07 17:46:10|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.5|2090.2|23
1610041580000|2021-01-07 17:46:20|||||||||3
1610041590000|2021-01-07 17:46:30|2090.8|2090.5|2091.1|2090.8|2091.3|2091|2090.8|2090.5|13
1610041600000|2021-01-07 17:46:40|2091.3|2091|2091|2090.7|2091.4|2091.1|2090.9|2090.6|20
1610041610000|2021-01-07 17:46:50|2091.1|2090.8|2091.2|2090.9|2091.2|2090.9|2091.1|2090.8|11
1610041620000|2021-01-07 17:47:00|2091.3|2091|2091.1|2090.8|2091.3|2091|2091|2090.7|15
1610041630000|2021-01-07 17:47:10|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|5
1610041640000|2021-01-07 17:47:20|2091.1|2090.8|2091.2|2090.9|2091.2|2090.9|2091|2090.7|18
1610041650000|2021-01-07 17:47:30|2091.1|2090.8|2090.8|2090.5|2091.1|2090.8|2090.7|2090.4|17
1610041660000|2021-01-07 17:47:40|2090.7|2090.4|2091.1|2090.8|2091.1|2090.8|2090.5|2090.2|21
1610041670000|2021-01-07 17:47:50|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|9
1610041680000|2021-01-07 17:48:00|2090.8|2090.5|2091.1|2090.8|2091.1|2090.8|2090.7|2090.4|20
1610041690000|2021-01-07 17:48:10|2090.9|2090.6|2091.1|2090.8|2091.1|2090.8|2090.9|2090.6|11
1610041700000|2021-01-07 17:48:20|2091|2090.7|2090.7|2090.4|2091|2090.7|2090.7|2090.4|12
1610041710000|2021-01-07 17:48:30|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|9
1610041720000|2021-01-07 17:48:40|2091|2090.7|2090.9|2090.6|2091.1|2090.8|2090.9|2090.6|14
1610041730000|2021-01-07 17:48:50|2090.8|2090.5|2090.6|2090.3|2090.9|2090.6|2090.6|2090.3|16
1610041740000|2021-01-07 17:49:00|2090.5|2090.2|2091|2090.7|2091|2090.7|2090.5|2090.2|15
1610041750000|2021-01-07 17:49:10|2090.9|2090.6|2090.7|2090.4|2090.9|2090.6|2090.7|2090.4|14
1610041760000|2021-01-07 17:49:20|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|2
1610041770000|2021-01-07 17:49:30|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.8|2090.5|9
1610041780000|2021-01-07 17:49:40|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|7
1610041790000|2021-01-07 17:49:50|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|1
1610041800000|2021-01-07 17:50:00|2090.7|2090.4|2090.8|2090.5|2091|2090.7|2090.6|2090.3|48
1610041810000|2021-01-07 17:50:10|2090.9|2090.6|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|11
1610041820000|2021-01-07 17:50:20|||||||||9
1610041830000|2021-01-07 17:50:30|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|9
1610041840000|2021-01-07 17:50:40|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|4
1610041850000|2021-01-07 17:50:50|2090.9|2090.6|2090.7|2090.4|2091|2090.7|2090.7|2090.4|19
1610041860000|2021-01-07 17:51:00|2090.8|2090.5|2090.6|2090.3|2091|2090.7|2090.6|2090.3|14
1610041870000|2021-01-07 17:51:10|2090.7|2090.4|2090.8|2090.5|2091|2090.7|2090.7|2090.4|13
1610041880000|2021-01-07 17:51:20|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|2
1610041890000|2021-01-07 17:51:30|2090.9|2090.6|2091.1|2090.8|2091.2|2090.9|2090.9|2090.6|38
1610041900000|2021-01-07 17:51:40|2091.2|2090.9|2091.6|2091.3|2091.7|2091.4|2091.2|2090.9|38
1610041910000|2021-01-07 17:51:50|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.3|2091|39
1610041920000|2021-01-07 17:52:00|2091.6|2091.3|2091.3|2091|2091.7|2091.4|2091.2|2090.9|30
1610041930000|2021-01-07 17:52:10|2091.4|2091.1|2091|2090.7|2091.4|2091.1|2091|2090.7|8
1610041940000|2021-01-07 17:52:20|2091.4|2091.1|2091.3|2091|2091.6|2091.3|2091.2|2090.9|23
1610041950000|2021-01-07 17:52:30|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.3|2091|23
1610041960000|2021-01-07 17:52:40|2091.2|2090.9|2091.3|2091|2091.3|2091|2091.1|2090.8|19
1610041970000|2021-01-07 17:52:50|2091.2|2090.9|2091.1|2090.8|2091.2|2090.9|2091.1|2090.8|29
1610041980000|2021-01-07 17:53:00|2091.2|2090.9|2091.6|2091.3|2091.7|2091.4|2091.2|2090.9|44
1610041990000|2021-01-07 17:53:10|2091.8|2091.5|2091.9|2091.6|2092|2091.7|2091.8|2091.5|20
1610042000000|2021-01-07 17:53:20|2091.8|2091.5|2092.2|2091.9|2092.2|2091.9|2091.8|2091.5|19
1610042010000|2021-01-07 17:53:30|2092.3|2092|2092.5|2092.2|2092.5|2092.2|2092.3|2092|52
1610042020000|2021-01-07 17:53:40|2092.3|2092|2092.3|2092|2092.6|2092.3|2092.1|2091.8|25
1610042030000|2021-01-07 17:53:50|2092|2091.7|2092.4|2092.1|2092.6|2092.3|2092|2091.7|20
1610042040000|2021-01-07 17:54:00|2092.5|2092.2|2092.7|2092.4|2092.7|2092.4|2092.4|2092.1|23
1610042050000|2021-01-07 17:54:10|2092.8|2092.5|2092.2|2091.9|2092.8|2092.5|2092.2|2091.9|25
1610042060000|2021-01-07 17:54:20|2092.3|2092|2092.2|2091.9|2092.4|2092.1|2092.1|2091.8|13
1610042070000|2021-01-07 17:54:30|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.2|2091.9|11
1610042080000|2021-01-07 17:54:40|2092.5|2092.2|2092.3|2092|2092.5|2092.2|2092.1|2091.8|7
1610042090000|2021-01-07 17:54:50|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|3
1610042100000|2021-01-07 17:55:00|2092.7|2092.4|2092.5|2092.2|2092.7|2092.4|2092.4|2092.1|18
1610042110000|2021-01-07 17:55:10|2092.4|2092.1|2092.2|2091.9|2092.4|2092.1|2092|2091.7|23
1610042120000|2021-01-07 17:55:20|2092.3|2092|2092.4|2092.1|2092.5|2092.2|2092.3|2092|8
1610042130000|2021-01-07 17:55:30|||||||||10
1610042140000|2021-01-07 17:55:40|2092.3|2092|2092.4|2092.1|2092.4|2092.1|2092.3|2092|139
1610042150000|2021-01-07 17:55:50|2092.2|2091.9|2092.3|2092|2092.3|2092|2092|2091.7|38
1610042160000|2021-01-07 17:56:00|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2092.1|2091.8|16
1610042170000|2021-01-07 17:56:10|2092|2091.7|2092|2091.7|2092.1|2091.8|2092|2091.7|27
1610042180000|2021-01-07 17:56:20|2092.1|2091.8|2092.2|2091.9|2092.3|2092|2092.1|2091.8|25
1610042190000|2021-01-07 17:56:30|2092|2091.7|2092|2091.7|2092.1|2091.8|2092|2091.7|20
1610042200000|2021-01-07 17:56:40|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2092|2091.7|21
1610042210000|2021-01-07 17:56:50|2091.8|2091.5|2091.6|2091.3|2092|2091.7|2091.6|2091.3|32
1610042220000|2021-01-07 17:57:00|2091.7|2091.4|2091.7|2091.4|2091.8|2091.5|2091.6|2091.3|19
1610042230000|2021-01-07 17:57:10|2091.6|2091.3|2091.5|2091.2|2091.6|2091.3|2091.5|2091.2|11
1610042240000|2021-01-07 17:57:20|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|6
1610042250000|2021-01-07 17:57:30|2091.5|2091.2|2091.3|2091|2091.5|2091.2|2091.3|2091|33
1610042260000|2021-01-07 17:57:40|2091.4|2091.1|2091.8|2091.5|2091.8|2091.5|2091.4|2091.1|30
1610042270000|2021-01-07 17:57:50|2091.9|2091.6|2091.4|2091.1|2092.1|2091.8|2091.4|2091.1|16
1610042280000|2021-01-07 17:58:00|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|20
1610042290000|2021-01-07 17:58:10|2091.6|2091.3|2091.9|2091.6|2092.1|2091.8|2091.6|2091.3|11
1610042300000|2021-01-07 17:58:20|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|15
1610042310000|2021-01-07 17:58:30|2091.5|2091.2|2091.6|2091.3|2091.6|2091.3|2091.4|2091.1|22
1610042320000|2021-01-07 17:58:40|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2
1610042330000|2021-01-07 17:58:50|2091.5|2091.2|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|19
1610042340000|2021-01-07 17:59:00|2091.9|2091.6|2091.8|2091.5|2091.9|2091.6|2091.7|2091.4|9
1610042350000|2021-01-07 17:59:10|2091.7|2091.4|2091.8|2091.5|2091.8|2091.5|2091.7|2091.4|7
1610042360000|2021-01-07 17:59:20|2091.9|2091.6|2092.2|2091.9|2092.4|2092.1|2091.9|2091.6|22
1610042370000|2021-01-07 17:59:30|2092.4|2092.1|2092.2|2091.9|2092.4|2092.1|2092.2|2091.9|23
1610042380000|2021-01-07 17:59:40|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092|2091.7|14
1610042390000|2021-01-07 17:59:50|2092.2|2091.9|2091.7|2091.4|2092.3|2092|2091.7|2091.4|10
1610042400000|2021-01-07 18:00:00|2092|2091.7|2092|2091.7|2092.3|2092|2092|2091.7|76
1610042410000|2021-01-07 18:00:10|2092.2|2091.9|2092|2091.7|2092.2|2091.9|2091.9|2091.6|90
1610042420000|2021-01-07 18:00:20|2091.9|2091.6|2092.1|2091.8|2092.1|2091.8|2091.8|2091.5|29
1610042430000|2021-01-07 18:00:30|2092.2|2091.9|2092.5|2092.2|2092.5|2092.2|2092.2|2091.9|11
1610042440000|2021-01-07 18:00:40|2092.3|2092|2092.3|2092|2092.4|2092.1|2092.3|2092|26
1610042450000|2021-01-07 18:00:50|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2092.3|2092|3
1610042460000|2021-01-07 18:01:00|2092.2|2091.9|2092.3|2092|2092.3|2092|2092|2091.7|42
1610042470000|2021-01-07 18:01:10|2092.5|2092.2|2092.8|2092.5|2092.8|2092.5|2092.5|2092.2|33
1610042480000|2021-01-07 18:01:20|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.8|2092.5|37
1610042490000|2021-01-07 18:01:30|2093.1|2092.8|2093.4|2093.1|2093.5|2093.2|2093.1|2092.8|64
1610042500000|2021-01-07 18:01:40|2093.3|2093|2093.3|2093|2093.5|2093.2|2093.2|2092.9|21
1610042510000|2021-01-07 18:01:50|2093.2|2092.9|2092.9|2092.6|2093.3|2093|2092.8|2092.5|60
1610042520000|2021-01-07 18:02:00|2093.1|2092.8|2093|2092.7|2093.1|2092.8|2093|2092.7|18
1610042530000|2021-01-07 18:02:10|2093.1|2092.8|2093|2092.7|2093.1|2092.8|2092.8|2092.5|13
1610042540000|2021-01-07 18:02:20|2092.9|2092.6|2093.1|2092.8|2093.1|2092.8|2092.9|2092.6|17
1610042550000|2021-01-07 18:02:30|2093.2|2092.9|2092.7|2092.4|2093.2|2092.9|2092.7|2092.4|20
1610042560000|2021-01-07 18:02:40|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|8
1610042570000|2021-01-07 18:02:50|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.9|2092.6|5
1610042580000|2021-01-07 18:03:00|2092.7|2092.4|2092.6|2092.3|2092.9|2092.6|2092.6|2092.3|23
1610042590000|2021-01-07 18:03:10|2092.5|2092.2|2092.8|2092.5|2092.8|2092.5|2092.4|2092.1|43
1610042600000|2021-01-07 18:03:20|2092.9|2092.6|2093.2|2092.9|2093.2|2092.9|2092.8|2092.5|14
1610042610000|2021-01-07 18:03:30|2093.4|2093.1|2093.2|2092.9|2093.5|2093.2|2093.2|2092.9|24
1610042620000|2021-01-07 18:03:40|2093.3|2093|2093.3|2093|2093.4|2093.1|2093.3|2093|11
1610042630000|2021-01-07 18:03:50|2093.4|2093.1|2093.2|2092.9|2093.4|2093.1|2093|2092.7|60
1610042640000|2021-01-07 18:04:00|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2092.9|2092.6|17
1610042650000|2021-01-07 18:04:10|2092.9|2092.6|2093|2092.7|2093.1|2092.8|2092.9|2092.6|13
1610042660000|2021-01-07 18:04:20|||||||||3
1610042670000|2021-01-07 18:04:30|2093.1|2092.8|2092.9|2092.6|2093.1|2092.8|2092.9|2092.6|9
1610042680000|2021-01-07 18:04:40|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|13
1610042690000|2021-01-07 18:04:50|2092.9|2092.6|2092.8|2092.5|2092.9|2092.6|2092.8|2092.5|9
1610042700000|2021-01-07 18:05:00|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|7
1610042710000|2021-01-07 18:05:10|2092.7|2092.4|2093|2092.7|2093|2092.7|2092.4|2092.1|35
1610042720000|2021-01-07 18:05:20|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.5|2092.2|15
1610042730000|2021-01-07 18:05:30|2092.8|2092.5|2092.8|2092.5|2092.9|2092.6|2092.7|2092.4|11
1610042740000|2021-01-07 18:05:40|2092.7|2092.4|2092.6|2092.3|2092.7|2092.4|2092.4|2092.1|26
1610042750000|2021-01-07 18:05:50|2092.7|2092.4|2092.4|2092.1|2092.7|2092.4|2092.4|2092.1|16
1610042760000|2021-01-07 18:06:00|2092.6|2092.3|2092.6|2092.3|2092.7|2092.4|2092.5|2092.2|30
1610042770000|2021-01-07 18:06:10|2092.3|2092|2092.5|2092.2|2092.5|2092.2|2092.3|2092|7
1610042780000|2021-01-07 18:06:20|2092.3|2092|2092|2091.7|2092.3|2092|2091.9|2091.6|34
1610042790000|2021-01-07 18:06:30|2091.9|2091.6|2091.5|2091.2|2091.9|2091.6|2091.5|2091.2|29
1610042800000|2021-01-07 18:06:40|2091.6|2091.3|2091.1|2090.8|2091.6|2091.3|2091.1|2090.8|47
1610042810000|2021-01-07 18:06:50|2090.9|2090.6|2090.4|2090.1|2090.9|2090.6|2090.3|2090|78
1610042820000|2021-01-07 18:07:00|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090|2089.7|47
1610042830000|2021-01-07 18:07:10|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|21
1610042840000|2021-01-07 18:07:20|2091|2090.7|2091.6|2091.3|2091.7|2091.4|2091|2090.7|13
1610042850000|2021-01-07 18:07:30|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091|2090.7|16
1610042860000|2021-01-07 18:07:40|2091.6|2091.3|2091.2|2090.9|2091.6|2091.3|2091.1|2090.8|20
1610042870000|2021-01-07 18:07:50|2091.5|2091.2|2091.1|2090.8|2091.5|2091.2|2091.1|2090.8|15
1610042880000|2021-01-07 18:08:00|2091.3|2091|2091.4|2091.1|2091.5|2091.2|2091.2|2090.9|17
1610042890000|2021-01-07 18:08:10|2091.2|2090.9|2091.3|2091|2091.3|2091|2091.2|2090.9|3
1610042900000|2021-01-07 18:08:20|2091.2|2090.9|2091.4|2091.1|2091.4|2091.1|2091.2|2090.9|11
1610042910000|2021-01-07 18:08:30|2091.2|2090.9|2091.1|2090.8|2091.2|2090.9|2091.1|2090.8|3
1610042920000|2021-01-07 18:08:40|2091.2|2090.9|2091.6|2091.3|2091.6|2091.3|2091.2|2090.9|13
1610042930000|2021-01-07 18:08:50|2091.5|2091.2|2091|2090.7|2091.6|2091.3|2090.9|2090.6|51
1610042940000|2021-01-07 18:09:00|2091.1|2090.8|2091.6|2091.3|2091.6|2091.3|2091.1|2090.8|43
1610042950000|2021-01-07 18:09:10|2091.4|2091.1|2091.5|2091.2|2091.5|2091.2|2091.4|2091.1|3
1610042960000|2021-01-07 18:09:20|2091.3|2091|2091.7|2091.4|2091.9|2091.6|2091.3|2091|34
1610042970000|2021-01-07 18:09:30|2091.5|2091.2|2091.4|2091.1|2091.6|2091.3|2091.3|2091|42
1610042980000|2021-01-07 18:09:40|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|4
1610042990000|2021-01-07 18:09:50|2091.6|2091.3|2091.1|2090.8|2091.6|2091.3|2091.1|2090.8|40
1610043000000|2021-01-07 18:10:00|2091.2|2090.9|2092|2091.7|2092|2091.7|2091.2|2090.9|30
1610043010000|2021-01-07 18:10:10|2091.7|2091.4|2091.6|2091.3|2091.7|2091.4|2091.4|2091.1|31
1610043020000|2021-01-07 18:10:20|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091.4|2091.1|21
1610043030000|2021-01-07 18:10:30|2091.5|2091.2|2091.1|2090.8|2091.5|2091.2|2091.1|2090.8|6
1610043040000|2021-01-07 18:10:40|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.2|2090.9|11
1610043050000|2021-01-07 18:10:50|2091.2|2090.9|2090.6|2090.3|2091.2|2090.9|2090.6|2090.3|15
1610043060000|2021-01-07 18:11:00|2090.5|2090.2|2090.7|2090.4|2091|2090.7|2090.5|2090.2|25
1610043070000|2021-01-07 18:11:10|2090.6|2090.3|2090.6|2090.3|2090.9|2090.6|2090.6|2090.3|26
1610043080000|2021-01-07 18:11:20|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|6
1610043090000|2021-01-07 18:11:30|2090.8|2090.5|2090.5|2090.2|2090.8|2090.5|2090.3|2090|50
1610043100000|2021-01-07 18:11:40|2090.6|2090.3|2090.9|2090.6|2090.9|2090.6|2090.6|2090.3|14
1610043110000|2021-01-07 18:11:50|2090.8|2090.5|2091|2090.7|2091|2090.7|2090.8|2090.5|12
1610043120000|2021-01-07 18:12:00|2091.2|2090.9|2091.4|2091.1|2091.4|2091.1|2091|2090.7|26
1610043130000|2021-01-07 18:12:10|2091.3|2091|2091.2|2090.9|2091.4|2091.1|2091.2|2090.9|16
1610043140000|2021-01-07 18:12:20|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.3|2091|36
1610043150000|2021-01-07 18:12:30|||||||||3
1610043160000|2021-01-07 18:12:40|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|21
1610043170000|2021-01-07 18:12:50|2091.5|2091.2|2091.3|2091|2091.5|2091.2|2091.3|2091|4
1610043180000|2021-01-07 18:13:00|2091.1|2090.8|2091|2090.7|2091.1|2090.8|2090.9|2090.6|6
1610043190000|2021-01-07 18:13:10|2091.1|2090.8|2091.3|2091|2091.3|2091|2091.1|2090.8|24
1610043200000|2021-01-07 18:13:20|2091.2|2090.9|2091.2|2090.9|2091.3|2091|2091.2|2090.9|5
1610043210000|2021-01-07 18:13:30|2091.3|2091|2091.2|2090.9|2091.3|2091|2091.2|2090.9|7
1610043220000|2021-01-07 18:13:40|2091.3|2091|2091.3|2091|2091.3|2091|2091.1|2090.8|9
1610043230000|2021-01-07 18:13:50|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2
1610043240000|2021-01-07 18:14:00|2091.2|2090.9|2090.9|2090.6|2091.2|2090.9|2090.9|2090.6|3
1610043250000|2021-01-07 18:14:10|2091|2090.7|2091.3|2091|2091.3|2091|2091|2090.7|6
1610043260000|2021-01-07 18:14:20|2091|2090.7|2090.7|2090.4|2091|2090.7|2090.7|2090.4|14
1610043270000|2021-01-07 18:14:30|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|2
1610043280000|2021-01-07 18:14:40|2091.1|2090.8|2091.1|2090.8|2091.3|2091|2091.1|2090.8|7
1610043290000|2021-01-07 18:14:50|2091.2|2090.9|2091.4|2091.1|2091.4|2091.1|2091.2|2090.9|3
1610043300000|2021-01-07 18:15:00|2091.5|2091.2|2091.4|2091.1|2091.6|2091.3|2091.4|2091.1|12
1610043310000|2021-01-07 18:15:10|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091.4|2091.1|6
1610043320000|2021-01-07 18:15:20|2091.3|2091|2091.1|2090.8|2091.3|2091|2091.1|2090.8|13
1610043330000|2021-01-07 18:15:30|||||||||3
1610043340000|2021-01-07 18:15:40|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2
1610043350000|2021-01-07 18:15:50|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|2
1610043360000|2021-01-07 18:16:00|2090.5|2090.2|2090.1|2089.8|2090.5|2090.2|2090.1|2089.8|24
1610043370000|2021-01-07 18:16:10|2090|2089.7|2090.4|2090.1|2090.4|2090.1|2090|2089.7|8
1610043380000|2021-01-07 18:16:20|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|8
1610043390000|2021-01-07 18:16:30|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|6
1610043400000|2021-01-07 18:16:40|2090.5|2090.2|2089.9|2089.6|2090.5|2090.2|2089.4|2089.1|74
1610043410000|2021-01-07 18:16:50|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.8|2089.5|45
1610043420000|2021-01-07 18:17:00|2089.8|2089.5|2090.9|2090.6|2090.9|2090.6|2089.8|2089.5|58
1610043430000|2021-01-07 18:17:10|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.8|2090.5|8
1610043440000|2021-01-07 18:17:20|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|4
1610043450000|2021-01-07 18:17:30|2090.8|2090.5|2091.1|2090.8|2091.1|2090.8|2090.7|2090.4|7
1610043460000|2021-01-07 18:17:40|2091|2090.7|2091.4|2091.1|2091.4|2091.1|2091|2090.7|11
1610043470000|2021-01-07 18:17:50|2091.5|2091.2|2091.3|2091|2091.7|2091.4|2091.3|2091|122
1610043480000|2021-01-07 18:18:00|2091.4|2091.1|2091.7|2091.4|2091.7|2091.4|2091.4|2091.1|46
1610043490000|2021-01-07 18:18:10|2091.6|2091.3|2091.2|2090.9|2091.6|2091.3|2091.1|2090.8|55
1610043500000|2021-01-07 18:18:20|2091.1|2090.8|2091.3|2091|2091.3|2091|2091.1|2090.8|15
1610043510000|2021-01-07 18:18:30|2091.4|2091.1|2091.2|2090.9|2091.4|2091.1|2090.9|2090.6|28
1610043520000|2021-01-07 18:18:40|||||||||2
1610043530000|2021-01-07 18:18:50|2091.1|2090.8|2090.9|2090.6|2091.1|2090.8|2090.9|2090.6|40
1610043540000|2021-01-07 18:19:00|2090.8|2090.5|2090.5|2090.2|2090.8|2090.5|2090.5|2090.2|21
1610043550000|2021-01-07 18:19:10|2090.6|2090.3|2090.3|2090|2090.6|2090.3|2090.3|2090|17
1610043560000|2021-01-07 18:19:20|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|14
1610043570000|2021-01-07 18:19:30|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2089.8|2089.5|83
1610043580000|2021-01-07 18:19:40|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2090|2089.7|2
1610043590000|2021-01-07 18:19:50|2090.2|2089.9|2089.8|2089.5|2090.2|2089.9|2089.8|2089.5|12
1610043600000|2021-01-07 18:20:00|2090|2089.7|2090.1|2089.8|2090.4|2090.1|2089.8|2089.5|27
1610043610000|2021-01-07 18:20:10|2090.4|2090.1|2090.6|2090.3|2090.7|2090.4|2090.4|2090.1|9
1610043620000|2021-01-07 18:20:20|2090.7|2090.4|2091|2090.7|2091|2090.7|2090.7|2090.4|3
1610043630000|2021-01-07 18:20:30|2090.9|2090.6|2090.7|2090.4|2090.9|2090.6|2090.7|2090.4|7
1610043640000|2021-01-07 18:20:40|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|3
1610043650000|2021-01-07 18:20:50|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|13
1610043660000|2021-01-07 18:21:00|2090.4|2090.1|2090.4|2090.1|2090.6|2090.3|2090.3|2090|8
1610043670000|2021-01-07 18:21:10|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2
1610043680000|2021-01-07 18:21:20|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|3
1610043690000|2021-01-07 18:21:30|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.7|2090.4|4
1610043700000|2021-01-07 18:21:40|2090.7|2090.4|2090.3|2090|2090.8|2090.5|2090.3|2090|22
1610043710000|2021-01-07 18:21:50|2090.4|2090.1|2090.3|2090|2090.5|2090.2|2090.3|2090|18
1610043720000|2021-01-07 18:22:00|2090.2|2089.9|2089.6|2089.3|2090.2|2089.9|2089.6|2089.3|16
1610043730000|2021-01-07 18:22:10|2089.5|2089.2|2088.9|2088.6|2089.5|2089.2|2088.9|2088.6|45
1610043740000|2021-01-07 18:22:20|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.4|2088.1|26
1610043750000|2021-01-07 18:22:30|2088.7|2088.4|2089|2088.7|2089|2088.7|2088.7|2088.4|21
1610043760000|2021-01-07 18:22:40|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|9
1610043770000|2021-01-07 18:22:50|2088.9|2088.6|2089|2088.7|2089.4|2089.1|2088.9|2088.6|28
1610043780000|2021-01-07 18:23:00|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.6|2088.3|24
1610043790000|2021-01-07 18:23:10|2088.6|2088.3|2088.9|2088.6|2088.9|2088.6|2088.6|2088.3|7
1610043800000|2021-01-07 18:23:20|2089|2088.7|2088.5|2088.2|2089|2088.7|2088.5|2088.2|19
1610043810000|2021-01-07 18:23:30|2088.4|2088.1|2088.8|2088.5|2088.9|2088.6|2088.4|2088.1|30
1610043820000|2021-01-07 18:23:40|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|11
1610043830000|2021-01-07 18:23:50|2088.4|2088.1|2088.7|2088.4|2088.7|2088.4|2088.4|2088.1|29
1610043840000|2021-01-07 18:24:00|2089|2088.7|2089|2088.7|2089.1|2088.8|2088.9|2088.6|12
1610043850000|2021-01-07 18:24:10|2089.1|2088.8|2088.7|2088.4|2089.1|2088.8|2088.7|2088.4|21
1610043860000|2021-01-07 18:24:20|2088.8|2088.5|2088.8|2088.5|2089|2088.7|2088.8|2088.5|17
1610043870000|2021-01-07 18:24:30|2088.9|2088.6|2089.5|2089.2|2089.5|2089.2|2088.9|2088.6|11
1610043880000|2021-01-07 18:24:40|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.3|2089|2
1610043890000|2021-01-07 18:24:50|2089.3|2089|2089.4|2089.1|2089.5|2089.2|2089.3|2089|18
1610043900000|2021-01-07 18:25:00|2089.5|2089.2|2089.5|2089.2|2089.6|2089.3|2089.4|2089.1|15
1610043910000|2021-01-07 18:25:10|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.2|2088.9|10
1610043920000|2021-01-07 18:25:20|2089.5|2089.2|2089.1|2088.8|2089.5|2089.2|2089.1|2088.8|8
1610043930000|2021-01-07 18:25:30|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089|2088.7|14
1610043940000|2021-01-07 18:25:40|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|15
1610043950000|2021-01-07 18:25:50|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|16
1610043960000|2021-01-07 18:26:00|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|13
1610043970000|2021-01-07 18:26:10|2088.9|2088.6|2089|2088.7|2089.1|2088.8|2088.9|2088.6|61
1610043980000|2021-01-07 18:26:20|2089.1|2088.8|2088.8|2088.5|2089.1|2088.8|2088.7|2088.4|79
1610043990000|2021-01-07 18:26:30|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.6|2088.3|35
1610044000000|2021-01-07 18:26:40|2088.9|2088.6|2088.7|2088.4|2088.9|2088.6|2088.7|2088.4|34
1610044010000|2021-01-07 18:26:50|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|21
1610044020000|2021-01-07 18:27:00|2088.5|2088.2|2088.1|2087.8|2088.6|2088.3|2088.1|2087.8|91
1610044030000|2021-01-07 18:27:10|2087.8|2087.5|2087.6|2087.3|2087.9|2087.6|2087.5|2087.2|27
1610044040000|2021-01-07 18:27:20|2087.5|2087.2|2087.9|2087.6|2088|2087.7|2087.5|2087.2|53
1610044050000|2021-01-07 18:27:30|2088|2087.7|2088.3|2088|2088.3|2088|2088|2087.7|6
1610044060000|2021-01-07 18:27:40|2088.2|2087.9|2087.8|2087.5|2088.2|2087.9|2087.8|2087.5|19
1610044070000|2021-01-07 18:27:50|2087.9|2087.6|2088.2|2087.9|2088.2|2087.9|2087.9|2087.6|6
1610044080000|2021-01-07 18:28:00|2088.1|2087.8|2088.3|2088|2088.4|2088.1|2088.1|2087.8|16
1610044090000|2021-01-07 18:28:10|2088|2087.7|2088|2087.7|2088.1|2087.8|2088|2087.7|11
1610044100000|2021-01-07 18:28:20|2088.1|2087.8|2088.2|2087.9|2088.3|2088|2088.1|2087.8|17
1610044110000|2021-01-07 18:28:30|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088|2087.7|14
1610044120000|2021-01-07 18:28:40|2088.2|2087.9|2087.9|2087.6|2088.2|2087.9|2087.5|2087.2|27
1610044130000|2021-01-07 18:28:50|2087.7|2087.4|2087.9|2087.6|2087.9|2087.6|2087.7|2087.4|9
1610044140000|2021-01-07 18:29:00|2087.6|2087.3|2087.3|2087|2087.6|2087.3|2087.3|2087|40
1610044150000|2021-01-07 18:29:10|2087.5|2087.2|2087.7|2087.4|2088|2087.7|2087.5|2087.2|18
1610044160000|2021-01-07 18:29:20|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|8
1610044170000|2021-01-07 18:29:30|2087.7|2087.4|2088|2087.7|2088|2087.7|2087.7|2087.4|12
1610044180000|2021-01-07 18:29:40|2087.9|2087.6|2087.8|2087.5|2087.9|2087.6|2087.7|2087.4|3
1610044190000|2021-01-07 18:29:50|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.7|2087.4|4
1610044200000|2021-01-07 18:30:00|2088.1|2087.8|2087.9|2087.6|2088.1|2087.8|2087.8|2087.5|15
1610044210000|2021-01-07 18:30:10|2088.4|2088.1|2088.2|2087.9|2088.4|2088.1|2087.9|2087.6|18
1610044220000|2021-01-07 18:30:20|2088.3|2088|2089|2088.7|2089|2088.7|2088.2|2087.9|27
1610044230000|2021-01-07 18:30:30|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.2|2088.9|25
1610044240000|2021-01-07 18:30:40|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|13
1610044250000|2021-01-07 18:30:50|2089|2088.7|2089.4|2089.1|2089.4|2089.1|2088.7|2088.4|48
1610044260000|2021-01-07 18:31:00|2089.5|2089.2|2089.3|2089|2089.6|2089.3|2089|2088.7|28
1610044270000|2021-01-07 18:31:10|2089.2|2088.9|2088.7|2088.4|2089.2|2088.9|2088.7|2088.4|16
1610044280000|2021-01-07 18:31:20|2088.9|2088.6|2089.4|2089.1|2089.4|2089.1|2088.8|2088.5|9
1610044290000|2021-01-07 18:31:30|2089.3|2089|2089|2088.7|2089.3|2089|2089|2088.7|14
1610044300000|2021-01-07 18:31:40|2088.9|2088.6|2089.3|2089|2089.3|2089|2088.9|2088.6|5
1610044310000|2021-01-07 18:31:50|2089.5|2089.2|2089.8|2089.5|2089.8|2089.5|2089.5|2089.2|11
1610044320000|2021-01-07 18:32:00|2089.7|2089.4|2089.7|2089.4|2089.8|2089.5|2089.4|2089.1|31
1610044330000|2021-01-07 18:32:10|2089.6|2089.3|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|11
1610044340000|2021-01-07 18:32:20|2089.6|2089.3|2089.6|2089.3|2089.7|2089.4|2089.3|2089|22
1610044350000|2021-01-07 18:32:30|2089.5|2089.2|2089.3|2089|2089.5|2089.2|2089.3|2089|9
1610044360000|2021-01-07 18:32:40|2089.5|2089.2|2089.7|2089.4|2089.8|2089.5|2089.4|2089.1|15
1610044370000|2021-01-07 18:32:50|2089.9|2089.6|2089.7|2089.4|2090.1|2089.8|2089.7|2089.4|21
1610044380000|2021-01-07 18:33:00|2089.5|2089.2|2089.5|2089.2|2089.7|2089.4|2089.2|2088.9|25
1610044390000|2021-01-07 18:33:10|2089.4|2089.1|2089.2|2088.9|2089.4|2089.1|2089.2|2088.9|4
1610044400000|2021-01-07 18:33:20|2089.4|2089.1|2089.3|2089|2089.5|2089.2|2089.3|2089|8
1610044410000|2021-01-07 18:33:30|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|10
1610044420000|2021-01-07 18:33:40|2089|2088.7|2089.8|2089.5|2089.8|2089.5|2089|2088.7|19
1610044430000|2021-01-07 18:33:50|2089.9|2089.6|2090.2|2089.9|2090.2|2089.9|2089.9|2089.6|11
1610044440000|2021-01-07 18:34:00|2090.1|2089.8|2089.5|2089.2|2090.2|2089.9|2089.4|2089.1|37
1610044450000|2021-01-07 18:34:10|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|7
1610044460000|2021-01-07 18:34:20|2089.5|2089.2|2089.7|2089.4|2089.9|2089.6|2089.4|2089.1|6
1610044470000|2021-01-07 18:34:30|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|6
1610044480000|2021-01-07 18:34:40|2089.3|2089|2089.3|2089|2089.3|2089|2089.1|2088.8|9
1610044490000|2021-01-07 18:34:50|2089.4|2089.1|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|11
1610044500000|2021-01-07 18:35:00|2089.5|2089.2|2090.4|2090.1|2090.4|2090.1|2089.5|2089.2|28
1610044510000|2021-01-07 18:35:10|2090.3|2090|2090.6|2090.3|2090.8|2090.5|2090.3|2090|47
1610044520000|2021-01-07 18:35:20|2091|2090.7|2091|2090.7|2091|2090.7|2090.8|2090.5|66
1610044530000|2021-01-07 18:35:30|2090.9|2090.6|2090.6|2090.3|2091|2090.7|2090.5|2090.2|19
1610044540000|2021-01-07 18:35:40|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|42
1610044550000|2021-01-07 18:35:50|2090.6|2090.3|2090.3|2090|2090.6|2090.3|2090.3|2090|10
1610044560000|2021-01-07 18:36:00|2090.5|2090.2|2090|2089.7|2090.5|2090.2|2089.6|2089.3|47
1610044570000|2021-01-07 18:36:10|2090.1|2089.8|2089.9|2089.6|2090.1|2089.8|2089.8|2089.5|7
1610044580000|2021-01-07 18:36:20|2090|2089.7|2090|2089.7|2090.1|2089.8|2090|2089.7|12
1610044590000|2021-01-07 18:36:30|2090.1|2089.8|2089.7|2089.4|2090.2|2089.9|2089.7|2089.4|13
1610044600000|2021-01-07 18:36:40|2089.4|2089.1|2089.1|2088.8|2089.4|2089.1|2089|2088.7|22
1610044610000|2021-01-07 18:36:50|2089|2088.7|2088.7|2088.4|2089|2088.7|2088.7|2088.4|29
1610044620000|2021-01-07 18:37:00|2088.6|2088.3|2088.9|2088.6|2089.1|2088.8|2088.5|2088.2|29
1610044630000|2021-01-07 18:37:10|2089|2088.7|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|18
1610044640000|2021-01-07 18:37:20|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.3|2088|35
1610044650000|2021-01-07 18:37:30|2088.5|2088.2|2088.4|2088.1|2088.6|2088.3|2088.3|2088|19
1610044660000|2021-01-07 18:37:40|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|14
1610044670000|2021-01-07 18:37:50|2088.7|2088.4|2088.4|2088.1|2088.7|2088.4|2088.4|2088.1|8
1610044680000|2021-01-07 18:38:00|2088.3|2088|2088.1|2087.8|2088.4|2088.1|2088|2087.7|25
1610044690000|2021-01-07 18:38:10|2088|2087.7|2088.5|2088.2|2088.5|2088.2|2087.9|2087.6|30
1610044700000|2021-01-07 18:38:20|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.6|2088.3|52
1610044710000|2021-01-07 18:38:30|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.6|2088.3|17
1610044720000|2021-01-07 18:38:40|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|7
1610044730000|2021-01-07 18:38:50|2088.8|2088.5|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|9
1610044740000|2021-01-07 18:39:00|2088.6|2088.3|2088.2|2087.9|2088.7|2088.4|2088.1|2087.8|25
1610044750000|2021-01-07 18:39:10|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2087.9|2087.6|16
1610044760000|2021-01-07 18:39:20|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.1|2087.8|18
1610044770000|2021-01-07 18:39:30|2088.5|2088.2|2088.2|2087.9|2088.5|2088.2|2088.2|2087.9|21
1610044780000|2021-01-07 18:39:40|2088.1|2087.8|2088.3|2088|2088.3|2088|2087.9|2087.6|24
1610044790000|2021-01-07 18:39:50|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|6
1610044800000|2021-01-07 18:40:00|2088.1|2087.8|2088.5|2088.2|2088.6|2088.3|2087.9|2087.6|44
1610044810000|2021-01-07 18:40:10|2088.4|2088.1|2088.1|2087.8|2088.5|2088.2|2088|2087.7|19
1610044820000|2021-01-07 18:40:20|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|10
1610044830000|2021-01-07 18:40:30|2088.5|2088.2|2088.5|2088.2|2089|2088.7|2088.5|2088.2|22
1610044840000|2021-01-07 18:40:40|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|10
1610044860000|2021-01-07 18:41:00|2088.7|2088.4|2088.4|2088.1|2088.7|2088.4|2088.4|2088.1|31
1610044870000|2021-01-07 18:41:10|2088.5|2088.2|2088.3|2088|2088.5|2088.2|2088.2|2087.9|9
1610044880000|2021-01-07 18:41:20|2088.2|2087.9|2088.5|2088.2|2088.7|2088.4|2088.2|2087.9|14
1610044890000|2021-01-07 18:41:30|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|5
1610044900000|2021-01-07 18:41:40|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|7
1610044910000|2021-01-07 18:41:50|2088.3|2088|2088.1|2087.8|2088.3|2088|2088.1|2087.8|11
1610044920000|2021-01-07 18:42:00|2088.2|2087.9|2088.4|2088.1|2088.6|2088.3|2088.1|2087.8|16
1610044930000|2021-01-07 18:42:10|2088.5|2088.2|2088.9|2088.6|2089|2088.7|2088.5|2088.2|12
1610044940000|2021-01-07 18:42:20|2089|2088.7|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|17
1610044950000|2021-01-07 18:42:30|2089.3|2089|2089.2|2088.9|2089.4|2089.1|2089.1|2088.8|21
1610044960000|2021-01-07 18:42:40|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.8|2088.5|20
1610044970000|2021-01-07 18:42:50|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.8|2088.5|17
1610044980000|2021-01-07 18:43:00|2088.7|2088.4|2089|2088.7|2089|2088.7|2088.5|2088.2|50
1610044990000|2021-01-07 18:43:10|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.7|2088.4|23
1610045000000|2021-01-07 18:43:20|2088.7|2088.4|2089|2088.7|2089|2088.7|2088.6|2088.3|12
1610045010000|2021-01-07 18:43:30|2088.9|2088.6|2088.7|2088.4|2089.1|2088.8|2088.6|2088.3|28
1610045020000|2021-01-07 18:43:40|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|6
1610045030000|2021-01-07 18:43:50|2089|2088.7|2089.2|2088.9|2089.2|2088.9|2089|2088.7|8
1610045040000|2021-01-07 18:44:00|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.2|2088.9|23
1610045050000|2021-01-07 18:44:10|2089.5|2089.2|2089.4|2089.1|2089.6|2089.3|2089.4|2089.1|12
1610045060000|2021-01-07 18:44:20|2089.6|2089.3|2089.4|2089.1|2089.6|2089.3|2089.4|2089.1|9
1610045070000|2021-01-07 18:44:30|2089.5|2089.2|2089.6|2089.3|2089.6|2089.3|2089.5|2089.2|8
1610045080000|2021-01-07 18:44:40|2089.5|2089.2|2089.2|2088.9|2089.5|2089.2|2089.2|2088.9|57
1610045090000|2021-01-07 18:44:50|2089.4|2089.1|2089.3|2089|2089.4|2089.1|2089.3|2089|13
1610045100000|2021-01-07 18:45:00|2089.2|2088.9|2089.4|2089.1|2089.4|2089.1|2089|2088.7|44
1610045110000|2021-01-07 18:45:10|2089.6|2089.3|2089.3|2089|2089.6|2089.3|2089.3|2089|26
1610045120000|2021-01-07 18:45:20|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|15
1610045130000|2021-01-07 18:45:30|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089|2088.7|7
1610045140000|2021-01-07 18:45:40|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.1|2088.8|8
1610045150000|2021-01-07 18:45:50|2089|2088.7|2089.2|2088.9|2089.2|2088.9|2089|2088.7|4
1610045160000|2021-01-07 18:46:00|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.2|2088.9|8
1610045170000|2021-01-07 18:46:10|2089.3|2089|2089|2088.7|2089.3|2089|2089|2088.7|20
1610045180000|2021-01-07 18:46:20|2089.1|2088.8|2089.3|2089|2089.3|2089|2089|2088.7|8
1610045190000|2021-01-07 18:46:30|2089.2|2088.9|2089|2088.7|2089.4|2089.1|2089|2088.7|9
1610045200000|2021-01-07 18:46:40|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2088.9|2088.6|28
1610045210000|2021-01-07 18:46:50|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|6
1610045220000|2021-01-07 18:47:00|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2089|2088.7|18
1610045230000|2021-01-07 18:47:10|2089.1|2088.8|2088.5|2088.2|2089.1|2088.8|2088.4|2088.1|53
1610045240000|2021-01-07 18:47:20|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.1|2087.8|70
1610045250000|2021-01-07 18:47:30|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|36
1610045260000|2021-01-07 18:47:40|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|14
1610045270000|2021-01-07 18:47:50|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2087.9|2087.6|26
1610045280000|2021-01-07 18:48:00|2087.9|2087.6|2087.4|2087.1|2087.9|2087.6|2087.2|2086.9|72
1610045290000|2021-01-07 18:48:10|2087.5|2087.2|2087.4|2087.1|2087.7|2087.4|2087.4|2087.1|27
1610045300000|2021-01-07 18:48:20|2087.5|2087.2|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|11
1610045310000|2021-01-07 18:48:30|2087.6|2087.3|2087.9|2087.6|2087.9|2087.6|2087.5|2087.2|31
1610045320000|2021-01-07 18:48:40|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.8|2087.5|15
1610045330000|2021-01-07 18:48:50|2087.9|2087.6|2088.1|2087.8|2088.1|2087.8|2087.9|2087.6|16
1610045340000|2021-01-07 18:49:00|2088.2|2087.9|2089.1|2088.8|2089.1|2088.8|2088.2|2087.9|103
1610045350000|2021-01-07 18:49:10|2089.2|2088.9|2089.4|2089.1|2089.4|2089.1|2089|2088.7|49
1610045360000|2021-01-07 18:49:20|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.3|2089|27
1610045370000|2021-01-07 18:49:30|2089.4|2089.1|2089.3|2089|2089.4|2089.1|2089|2088.7|64
1610045380000|2021-01-07 18:49:40|2089.2|2088.9|2089.2|2088.9|2089.4|2089.1|2089.1|2088.8|24
1610045390000|2021-01-07 18:49:50|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2088.8|2088.5|15
1610045400000|2021-01-07 18:50:00|2089.5|2089.2|2089.7|2089.4|2089.9|2089.6|2089.5|2089.2|50
1610045410000|2021-01-07 18:50:10|2089.6|2089.3|2089.9|2089.6|2089.9|2089.6|2089.6|2089.3|42
1610045420000|2021-01-07 18:50:20|2090|2089.7|2089.9|2089.6|2090.1|2089.8|2089.7|2089.4|51
1610045430000|2021-01-07 18:50:30|2089.7|2089.4|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|13
1610045440000|2021-01-07 18:50:40|2089.8|2089.5|2089.9|2089.6|2090|2089.7|2089.8|2089.5|50
1610045450000|2021-01-07 18:50:50|2089.8|2089.5|2089.9|2089.6|2090.1|2089.8|2089.8|2089.5|38
1610045460000|2021-01-07 18:51:00|2090|2089.7|2090.1|2089.8|2090.3|2090|2089.9|2089.6|30
1610045470000|2021-01-07 18:51:10|2089.9|2089.6|2089.7|2089.4|2089.9|2089.6|2089.7|2089.4|22
1610045480000|2021-01-07 18:51:20|2089.4|2089.1|2089.5|2089.2|2089.8|2089.5|2089.4|2089.1|24
1610045490000|2021-01-07 18:51:30|2089.4|2089.1|2089.2|2088.9|2089.4|2089.1|2089.2|2088.9|49
1610045500000|2021-01-07 18:51:40|2089.3|2089|2089|2088.7|2089.3|2089|2088.9|2088.6|47
1610045510000|2021-01-07 18:51:50|2089.1|2088.8|2089.3|2089|2089.4|2089.1|2089|2088.7|33
1610045520000|2021-01-07 18:52:00|2089.2|2088.9|2088.9|2088.6|2089.3|2089|2088.9|2088.6|33
1610045530000|2021-01-07 18:52:10|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.6|2088.3|54
1610045540000|2021-01-07 18:52:20|2088.5|2088.2|2088.2|2087.9|2088.5|2088.2|2088.2|2087.9|22
1610045550000|2021-01-07 18:52:30|2088.3|2088|2088.7|2088.4|2088.7|2088.4|2088.2|2087.9|29
1610045560000|2021-01-07 18:52:40|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|11
1610045570000|2021-01-07 18:52:50|2089.1|2088.8|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|19
1610045580000|2021-01-07 18:53:00|2089.3|2089|2089.2|2088.9|2089.4|2089.1|2089.1|2088.8|35
1610045590000|2021-01-07 18:53:10|2089.1|2088.8|2089|2088.7|2089.4|2089.1|2088.9|2088.6|44
1610045600000|2021-01-07 18:53:20|2089.1|2088.8|2088.4|2088.1|2089.1|2088.8|2088.3|2088|34
1610045610000|2021-01-07 18:53:30|2088.5|2088.2|2088.4|2088.1|2088.6|2088.3|2088.3|2088|8
1610045620000|2021-01-07 18:53:40|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|5
1610045630000|2021-01-07 18:53:50|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|4
1610045640000|2021-01-07 18:54:00|2088.7|2088.4|2089|2088.7|2089|2088.7|2088.7|2088.4|11
1610045650000|2021-01-07 18:54:10|2089.1|2088.8|2089.5|2089.2|2089.5|2089.2|2089.1|2088.8|24
1610045660000|2021-01-07 18:54:20|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.1|2088.8|15
1610045670000|2021-01-07 18:54:30|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.2|2088.9|11
1610045680000|2021-01-07 18:54:40|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2
1610045690000|2021-01-07 18:54:50|2089.5|2089.2|2089.4|2089.1|2089.5|2089.2|2089.4|2089.1|3
1610045700000|2021-01-07 18:55:00|2089.3|2089|2089.2|2088.9|2089.3|2089|2089|2088.7|38
1610045710000|2021-01-07 18:55:10|2089.3|2089|2090.3|2090|2090.3|2090|2089.3|2089|57
1610045720000|2021-01-07 18:55:20|2090.4|2090.1|2090.3|2090|2090.6|2090.3|2090.3|2090|40
1610045730000|2021-01-07 18:55:30|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.3|2090|3
1610045740000|2021-01-07 18:55:40|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2089.8|2089.5|58
1610045750000|2021-01-07 18:55:50|2090|2089.7|2089.5|2089.2|2090|2089.7|2089.4|2089.1|25
1610045760000|2021-01-07 18:56:00|2089.7|2089.4|2089.7|2089.4|2090|2089.7|2089.7|2089.4|22
1610045770000|2021-01-07 18:56:10|2089.6|2089.3|2089.3|2089|2089.6|2089.3|2089.3|2089|13
1610045780000|2021-01-07 18:56:20|2089.6|2089.3|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|12
1610045790000|2021-01-07 18:56:30|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|7
1610045800000|2021-01-07 18:56:40|2089.9|2089.6|2089.9|2089.6|2090|2089.7|2089.9|2089.6|6
1610045810000|2021-01-07 18:56:50|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|6
1610045820000|2021-01-07 18:57:00|2089.5|2089.2|2089.3|2089|2089.5|2089.2|2089.2|2088.9|13
1610045830000|2021-01-07 18:57:10|2089.4|2089.1|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|13
1610045840000|2021-01-07 18:57:20|2089.2|2088.9|2089|2088.7|2089.3|2089|2089|2088.7|15
1610045850000|2021-01-07 18:57:30|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|13
1610045860000|2021-01-07 18:57:40|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|11
1610045870000|2021-01-07 18:57:50|2089.6|2089.3|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|9
1610045880000|2021-01-07 18:58:00|2089.8|2089.5|2089.9|2089.6|2090|2089.7|2089.8|2089.5|7
1610045890000|2021-01-07 18:58:10|2090.2|2089.9|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|29
1610045900000|2021-01-07 18:58:20|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|5
1610045910000|2021-01-07 18:58:30|2090.5|2090.2|2090.1|2089.8|2090.5|2090.2|2090.1|2089.8|17
1610045920000|2021-01-07 18:58:40|2090.2|2089.9|2090.4|2090.1|2090.5|2090.2|2090.2|2089.9|14
1610045930000|2021-01-07 18:58:50|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|12
1610045940000|2021-01-07 18:59:00|2090.5|2090.2|2090.7|2090.4|2090.8|2090.5|2090.5|2090.2|38
1610045950000|2021-01-07 18:59:10|2090.8|2090.5|2091.2|2090.9|2091.2|2090.9|2090.8|2090.5|19
1610045960000|2021-01-07 18:59:20|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091|2090.7|17
1610045970000|2021-01-07 18:59:30|2091.3|2091|2091.3|2091|2091.4|2091.1|2091.3|2091|34
1610045980000|2021-01-07 18:59:40|2091.4|2091.1|2091.6|2091.3|2091.6|2091.3|2091.2|2090.9|18
1610045990000|2021-01-07 18:59:50|2091.4|2091.1|2091.4|2091.1|2091.5|2091.2|2091.2|2090.9|25
1610046000000|2021-01-07 19:00:00|2091.3|2091|2091.5|2091.2|2091.5|2091.2|2091.1|2090.8|30
1610046010000|2021-01-07 19:00:10|2091.6|2091.3|2091.3|2091|2091.6|2091.3|2091.1|2090.8|66
1610046020000|2021-01-07 19:00:20|2091.2|2090.9|2091.5|2091.2|2091.5|2091.2|2091.2|2090.9|49
1610046030000|2021-01-07 19:00:30|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.6|2091.3|151
1610046040000|2021-01-07 19:00:40|2091.8|2091.5|2091.8|2091.5|2092|2091.7|2091.5|2091.2|95
1610046050000|2021-01-07 19:00:50|2091.7|2091.4|2091.7|2091.4|2091.9|2091.6|2091.5|2091.2|30
1610046060000|2021-01-07 19:01:00|2091.6|2091.3|2091.4|2091.1|2091.6|2091.3|2091.1|2090.8|39
1610046070000|2021-01-07 19:01:10|2091.5|2091.2|2091.4|2091.1|2091.6|2091.3|2091.2|2090.9|31
1610046080000|2021-01-07 19:01:20|2091.2|2090.9|2091.3|2091|2091.4|2091.1|2091.2|2090.9|17
1610046090000|2021-01-07 19:01:30|2091.2|2090.9|2091.4|2091.1|2091.4|2091.1|2091.2|2090.9|11
1610046100000|2021-01-07 19:01:40|2091.5|2091.2|2091.7|2091.4|2091.7|2091.4|2091.3|2091|20
1610046110000|2021-01-07 19:01:50|2091.9|2091.6|2091.8|2091.5|2091.9|2091.6|2091.8|2091.5|10
1610046120000|2021-01-07 19:02:00|2091.6|2091.3|2091.7|2091.4|2091.8|2091.5|2091.6|2091.3|15
1610046130000|2021-01-07 19:02:10|2091.6|2091.3|2091.4|2091.1|2091.6|2091.3|2091.4|2091.1|17
1610046140000|2021-01-07 19:02:20|2091.1|2090.8|2090.6|2090.3|2091.1|2090.8|2090.6|2090.3|15
1610046150000|2021-01-07 19:02:30|2090.5|2090.2|2089.7|2089.4|2090.6|2090.3|2089.7|2089.4|31
1610046160000|2021-01-07 19:02:40|2089.6|2089.3|2089.4|2089.1|2089.7|2089.4|2089.3|2089|62
1610046170000|2021-01-07 19:02:50|2089.3|2089|2089.4|2089.1|2089.5|2089.2|2089.3|2089|24
1610046180000|2021-01-07 19:03:00|2089.3|2089|2088.6|2088.3|2089.3|2089|2088.6|2088.3|64
1610046190000|2021-01-07 19:03:10|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.3|2088|20
1610046200000|2021-01-07 19:03:20|2088.9|2088.6|2088.6|2088.3|2089|2088.7|2088.4|2088.1|51
1610046210000|2021-01-07 19:03:30|2088.5|2088.2|2088.9|2088.6|2088.9|2088.6|2088.3|2088|23
1610046220000|2021-01-07 19:03:40|2088.5|2088.2|2088.2|2087.9|2088.5|2088.2|2088.1|2087.8|46
1610046230000|2021-01-07 19:03:50|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|22
1610046240000|2021-01-07 19:04:00|2088.3|2088|2089.1|2088.8|2089.1|2088.8|2088.3|2088|13
1610046250000|2021-01-07 19:04:10|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.2|2088.9|7
1610046260000|2021-01-07 19:04:20|2089.2|2088.9|2089.5|2089.2|2089.5|2089.2|2089.2|2088.9|21
1610046270000|2021-01-07 19:04:30|2089.4|2089.1|2089.2|2088.9|2089.4|2089.1|2089.2|2088.9|21
1610046280000|2021-01-07 19:04:40|2089.1|2088.8|2089.8|2089.5|2089.9|2089.6|2089.1|2088.8|47
1610046290000|2021-01-07 19:04:50|2089.9|2089.6|2089.7|2089.4|2089.9|2089.6|2089.7|2089.4|4
1610046300000|2021-01-07 19:05:00|2089.6|2089.3|2089.2|2088.9|2089.6|2089.3|2089.1|2088.8|33
1610046310000|2021-01-07 19:05:10|2089.4|2089.1|2089.6|2089.3|2089.6|2089.3|2089.2|2088.9|37
1610046320000|2021-01-07 19:05:20|2089.5|2089.2|2089.5|2089.2|2089.7|2089.4|2089.4|2089.1|28
1610046330000|2021-01-07 19:05:30|2089.4|2089.1|2088.8|2088.5|2089.4|2089.1|2088.7|2088.4|17
1610046340000|2021-01-07 19:05:40|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|4
1610046350000|2021-01-07 19:05:50|2088.9|2088.6|2088.9|2088.6|2089|2088.7|2088.9|2088.6|9
1610046360000|2021-01-07 19:06:00|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|13
1610046370000|2021-01-07 19:06:10|2088.4|2088.1|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|6
1610046380000|2021-01-07 19:06:20|2088.6|2088.3|2088.7|2088.4|2088.8|2088.5|2088.6|2088.3|25
1610046390000|2021-01-07 19:06:30|2089.1|2088.8|2089.4|2089.1|2089.4|2089.1|2089.1|2088.8|11
1610046400000|2021-01-07 19:06:40|2089.3|2089|2089.1|2088.8|2089.3|2089|2089.1|2088.8|17
1610046410000|2021-01-07 19:06:50|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.8|2088.5|29
1610046420000|2021-01-07 19:07:00|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.5|2088.2|16
1610046430000|2021-01-07 19:07:10|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|25
1610046440000|2021-01-07 19:07:20|2088.9|2088.6|2088.5|2088.2|2088.9|2088.6|2088.5|2088.2|25
1610046450000|2021-01-07 19:07:30|2088.8|2088.5|2089.2|2088.9|2089.5|2089.2|2088.8|2088.5|42
1610046460000|2021-01-07 19:07:40|2089|2088.7|2089.2|2088.9|2089.2|2088.9|2088.9|2088.6|20
1610046470000|2021-01-07 19:07:50|2089|2088.7|2089|2088.7|2089.2|2088.9|2088.9|2088.6|28
1610046480000|2021-01-07 19:08:00|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.3|2089|15
1610046490000|2021-01-07 19:08:10|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|12
1610046500000|2021-01-07 19:08:20|2089.3|2089|2089.4|2089.1|2089.5|2089.2|2089.3|2089|10
1610046510000|2021-01-07 19:08:30|2089.5|2089.2|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|4
1610046520000|2021-01-07 19:08:40|2089.7|2089.4|2089.5|2089.2|2089.7|2089.4|2089.5|2089.2|13
1610046530000|2021-01-07 19:08:50|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|4
1610046540000|2021-01-07 19:09:00|2089.2|2088.9|2088.9|2088.6|2089.2|2088.9|2088.8|2088.5|17
1610046550000|2021-01-07 19:09:10|2089.2|2088.9|2089.4|2089.1|2089.4|2089.1|2089.2|2088.9|2
1610046560000|2021-01-07 19:09:20|2089.3|2089|2089.6|2089.3|2089.6|2089.3|2089.2|2088.9|20
1610046570000|2021-01-07 19:09:30|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|16
1610046580000|2021-01-07 19:09:40|2089.8|2089.5|2089.6|2089.3|2089.8|2089.5|2089.6|2089.3|7
1610046590000|2021-01-07 19:09:50|2089.4|2089.1|2089|2088.7|2089.4|2089.1|2089|2088.7|52
1610046600000|2021-01-07 19:10:00|2088.7|2088.4|2089.2|2088.9|2089.2|2088.9|2088.7|2088.4|33
1610046610000|2021-01-07 19:10:10|2089.3|2089|2088.9|2088.6|2089.3|2089|2088.6|2088.3|25
1610046620000|2021-01-07 19:10:20|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.6|2088.3|10
1610046630000|2021-01-07 19:10:30|2088.9|2088.6|2089.5|2089.2|2089.5|2089.2|2088.9|2088.6|10
1610046640000|2021-01-07 19:10:40|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.2|2088.9|7
1610046650000|2021-01-07 19:10:50|2089.3|2089|2089.4|2089.1|2089.5|2089.2|2089.3|2089|6
1610046660000|2021-01-07 19:11:00|2089.6|2089.3|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|7
1610046670000|2021-01-07 19:11:10|2089.3|2089|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|30
1610046680000|2021-01-07 19:11:20|2089.2|2088.9|2088.8|2088.5|2089.2|2088.9|2088.8|2088.5|7
1610046690000|2021-01-07 19:11:30|2088.9|2088.6|2089.3|2089|2089.3|2089|2088.9|2088.6|6
1610046700000|2021-01-07 19:11:40|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2089|2088.7|3
1610046710000|2021-01-07 19:11:50|2088.8|2088.5|2089|2088.7|2089|2088.7|2088.8|2088.5|7
1610046720000|2021-01-07 19:12:00|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089|2088.7|12
1610046730000|2021-01-07 19:12:10|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|7
1610046740000|2021-01-07 19:12:20|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089|2088.7|10
1610046750000|2021-01-07 19:12:30|2089.1|2088.8|2088.7|2088.4|2089.1|2088.8|2088.7|2088.4|11
1610046760000|2021-01-07 19:12:40|2088.6|2088.3|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|20
1610046770000|2021-01-07 19:12:50|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2
1610046780000|2021-01-07 19:13:00|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|7
1610046790000|2021-01-07 19:13:10|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|17
1610046800000|2021-01-07 19:13:20|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|3
1610046810000|2021-01-07 19:13:30|2088.2|2087.9|2088|2087.7|2088.3|2088|2087.9|2087.6|36
1610046820000|2021-01-07 19:13:40|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|13
1610046830000|2021-01-07 19:13:50|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.3|2088|3
1610046840000|2021-01-07 19:14:00|2088.5|2088.2|2088.3|2088|2088.5|2088.2|2088.3|2088|16
1610046850000|2021-01-07 19:14:10|2088.2|2087.9|2088.2|2087.9|2088.3|2088|2088|2087.7|19
1610046860000|2021-01-07 19:14:20|2088.1|2087.8|2088.1|2087.8|2088.3|2088|2088|2087.7|25
1610046870000|2021-01-07 19:14:30|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|8
1610046880000|2021-01-07 19:14:40|2088.1|2087.8|2088.4|2088.1|2088.4|2088.1|2088.1|2087.8|22
1610046890000|2021-01-07 19:14:50|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|12
1610046900000|2021-01-07 19:15:00|2088.5|2088.2|2088.1|2087.8|2088.5|2088.2|2088|2087.7|19
1610046910000|2021-01-07 19:15:10|2088.3|2088|2088.6|2088.3|2088.6|2088.3|2088.3|2088|11
1610046920000|2021-01-07 19:15:20|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|15
1610046930000|2021-01-07 19:15:30|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|9
1610046940000|2021-01-07 19:15:40|2088.4|2088.1|2088.2|2087.9|2088.4|2088.1|2088.2|2087.9|9
1610046950000|2021-01-07 19:15:50|2088.3|2088|2088.6|2088.3|2088.8|2088.5|2088.3|2088|23
1610046960000|2021-01-07 19:16:00|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|5
1610046970000|2021-01-07 19:16:10|2088.6|2088.3|2088.4|2088.1|2088.7|2088.4|2088.4|2088.1|17
1610046980000|2021-01-07 19:16:20|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|10
1610046990000|2021-01-07 19:16:30|2088.2|2087.9|2088|2087.7|2088.2|2087.9|2088|2087.7|7
1610047000000|2021-01-07 19:16:40|2087.9|2087.6|2088|2087.7|2088|2087.7|2087.7|2087.4|28
1610047010000|2021-01-07 19:16:50|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|4
1610047020000|2021-01-07 19:17:00|2088.3|2088|2088.2|2087.9|2088.3|2088|2087.5|2087.2|48
1610047030000|2021-01-07 19:17:10|2088.1|2087.8|2088.1|2087.8|2088.3|2088|2088.1|2087.8|11
1610047040000|2021-01-07 19:17:20|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|15
1610047050000|2021-01-07 19:17:30|2088.3|2088|2088.1|2087.8|2088.6|2088.3|2088.1|2087.8|19
1610047060000|2021-01-07 19:17:40|2087.8|2087.5|2088|2087.7|2088.1|2087.8|2087.8|2087.5|17
1610047070000|2021-01-07 19:17:50|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.2|2087.9|38
1610047080000|2021-01-07 19:18:00|2088.1|2087.8|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|29
1610047090000|2021-01-07 19:18:10|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.8|2087.5|23
1610047100000|2021-01-07 19:18:20|2087.9|2087.6|2088.1|2087.8|2088.1|2087.8|2087.8|2087.5|15
1610047110000|2021-01-07 19:18:30|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|14
1610047120000|2021-01-07 19:18:40|2087.9|2087.6|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|7
1610047130000|2021-01-07 19:18:50|2087.9|2087.6|2087.5|2087.2|2087.9|2087.6|2087.5|2087.2|69
1610047140000|2021-01-07 19:19:00|2087.4|2087.1|2086.9|2086.6|2087.4|2087.1|2086.6|2086.3|184
1610047150000|2021-01-07 19:19:10|2086.8|2086.5|2086.7|2086.4|2087.1|2086.8|2086.7|2086.4|11
1610047160000|2021-01-07 19:19:20|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|21
1610047170000|2021-01-07 19:19:30|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|15
1610047180000|2021-01-07 19:19:40|2086.6|2086.3|2087.1|2086.8|2087.1|2086.8|2086.5|2086.2|38
1610047190000|2021-01-07 19:19:50|2087|2086.7|2087.5|2087.2|2087.6|2087.3|2086.9|2086.6|46
1610047200000|2021-01-07 19:20:00|2087.4|2087.1|2087|2086.7|2087.4|2087.1|2086.7|2086.4|57
1610047210000|2021-01-07 19:20:10|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|29
1610047220000|2021-01-07 19:20:20|2086.8|2086.5|2086.3|2086|2086.8|2086.5|2086.3|2086|31
1610047230000|2021-01-07 19:20:30|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086|2085.7|65
1610047240000|2021-01-07 19:20:40|2086.4|2086.1|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|46
1610047250000|2021-01-07 19:20:50|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.7|2086.4|26
1610047260000|2021-01-07 19:21:00|2086.7|2086.4|2086.4|2086.1|2086.7|2086.4|2086.2|2085.9|57
1610047270000|2021-01-07 19:21:10|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|25
1610047280000|2021-01-07 19:21:20|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|12
1610047290000|2021-01-07 19:21:30|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|21
1610047300000|2021-01-07 19:21:40|2086.8|2086.5|2086.9|2086.6|2087.4|2087.1|2086.8|2086.5|28
1610047310000|2021-01-07 19:21:50|2087|2086.7|2086.8|2086.5|2087|2086.7|2086.8|2086.5|3
1610047320000|2021-01-07 19:22:00|2087|2086.7|2086.7|2086.4|2087|2086.7|2086.7|2086.4|12
1610047330000|2021-01-07 19:22:10|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|7
1610047340000|2021-01-07 19:22:20|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|6
1610047350000|2021-01-07 19:22:30|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|6
1610047360000|2021-01-07 19:22:40|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|8
1610047370000|2021-01-07 19:22:50|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|35
1610047380000|2021-01-07 19:23:00|2086.9|2086.6|2086.6|2086.3|2087.1|2086.8|2086.6|2086.3|25
1610047390000|2021-01-07 19:23:10|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|11
1610047400000|2021-01-07 19:23:20|2086.9|2086.6|2086.8|2086.5|2087|2086.7|2086.8|2086.5|11
1610047410000|2021-01-07 19:23:30|2086.7|2086.4|2086.8|2086.5|2086.9|2086.6|2086.7|2086.4|9
1610047420000|2021-01-07 19:23:40|||||||||4
1610047430000|2021-01-07 19:23:50|2086.9|2086.6|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|10
1610047440000|2021-01-07 19:24:00|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.3|2086|25
1610047450000|2021-01-07 19:24:10|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|8
1610047460000|2021-01-07 19:24:20|2086.8|2086.5|2086.1|2085.8|2086.8|2086.5|2086.1|2085.8|8
1610047470000|2021-01-07 19:24:30|2086.2|2085.9|2086.1|2085.8|2086.3|2086|2086.1|2085.8|15
1610047480000|2021-01-07 19:24:40|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|3
1610047490000|2021-01-07 19:24:50|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|23
1610047500000|2021-01-07 19:25:00|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.8|2085.5|30
1610047510000|2021-01-07 19:25:10|2086.1|2085.8|2085.8|2085.5|2086.1|2085.8|2085.4|2085.1|26
1610047520000|2021-01-07 19:25:20|2085.6|2085.3|2085.8|2085.5|2085.9|2085.6|2085.6|2085.3|10
1610047530000|2021-01-07 19:25:30|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|7
1610047540000|2021-01-07 19:25:40|2085.9|2085.6|2086.2|2085.9|2086.2|2085.9|2085.9|2085.6|9
1610047550000|2021-01-07 19:25:50|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.3|2086|18
1610047560000|2021-01-07 19:26:00|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|30
1610047570000|2021-01-07 19:26:10|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|21
1610047580000|2021-01-07 19:26:20|2086.4|2086.1|2086|2085.7|2086.4|2086.1|2086|2085.7|24
1610047590000|2021-01-07 19:26:30|2086.1|2085.8|2086.1|2085.8|2086.2|2085.9|2086|2085.7|19
1610047600000|2021-01-07 19:26:40|2086.2|2085.9|2085.6|2085.3|2086.2|2085.9|2085.4|2085.1|27
1610047610000|2021-01-07 19:26:50|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.4|2085.1|17
1610047620000|2021-01-07 19:27:00|2085.7|2085.4|2085.9|2085.6|2086|2085.7|2085.7|2085.4|16
1610047630000|2021-01-07 19:27:10|2085.8|2085.5|2086.2|2085.9|2086.3|2086|2085.8|2085.5|46
1610047640000|2021-01-07 19:27:20|2086.1|2085.8|2085.9|2085.6|2086.1|2085.8|2085.8|2085.5|27
1610047650000|2021-01-07 19:27:30|2086|2085.7|2086.1|2085.8|2086.3|2086|2086|2085.7|13
1610047660000|2021-01-07 19:27:40|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|5
1610047670000|2021-01-07 19:27:50|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2086|2085.7|6
1610047680000|2021-01-07 19:28:00|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.5|2085.2|31
1610047690000|2021-01-07 19:28:10|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|9
1610047700000|2021-01-07 19:28:20|2086|2085.7|2085.7|2085.4|2086|2085.7|2085.7|2085.4|10
1610047710000|2021-01-07 19:28:30|2085.6|2085.3|2085.5|2085.2|2085.7|2085.4|2085.5|2085.2|8
1610047720000|2021-01-07 19:28:40|2085.3|2085|2085.7|2085.4|2085.7|2085.4|2085.3|2085|20
1610047730000|2021-01-07 19:28:50|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|22
1610047740000|2021-01-07 19:29:00|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|5
1610047750000|2021-01-07 19:29:10|2085.1|2084.8|2085.1|2084.8|2085.2|2084.9|2084.9|2084.6|20
1610047760000|2021-01-07 19:29:20|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.2|2084.9|13
1610047770000|2021-01-07 19:29:30|2085.4|2085.1|2086|2085.7|2086|2085.7|2085.4|2085.1|20
1610047780000|2021-01-07 19:29:40|2085.9|2085.6|2086.2|2085.9|2086.3|2086|2085.8|2085.5|46
1610047790000|2021-01-07 19:29:50|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2085.9|2085.6|20
1610047800000|2021-01-07 19:30:00|2086|2085.7|2086.1|2085.8|2086.3|2086|2086|2085.7|30
1610047810000|2021-01-07 19:30:10|2086|2085.7|2086.2|2085.9|2086.4|2086.1|2086|2085.7|34
1610047820000|2021-01-07 19:30:20|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.2|2085.9|37
1610047830000|2021-01-07 19:30:30|2086.6|2086.3|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|24
1610047840000|2021-01-07 19:30:40|2086.4|2086.1|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|27
1610047850000|2021-01-07 19:30:50|2086.6|2086.3|2086.9|2086.6|2087|2086.7|2086.6|2086.3|16
1610047860000|2021-01-07 19:31:00|2086.8|2086.5|2087.1|2086.8|2087.1|2086.8|2086.8|2086.5|25
1610047870000|2021-01-07 19:31:10|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.1|2086.8|49
1610047880000|2021-01-07 19:31:20|2087|2086.7|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|20
1610047890000|2021-01-07 19:31:30|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.6|2086.3|21
1610047900000|2021-01-07 19:31:40|2086.9|2086.6|2087.3|2087|2087.3|2087|2086.9|2086.6|23
1610047910000|2021-01-07 19:31:50|2086.9|2086.6|2087.3|2087|2087.3|2087|2086.9|2086.6|23
1610047920000|2021-01-07 19:32:00|2087.4|2087.1|2087.4|2087.1|2087.5|2087.2|2087.2|2086.9|24
1610047930000|2021-01-07 19:32:10|2087.5|2087.2|2087.3|2087|2087.6|2087.3|2087.3|2087|74
1610047940000|2021-01-07 19:32:20|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.3|2087|24
1610047950000|2021-01-07 19:32:30|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.3|2087|30
1610047960000|2021-01-07 19:32:40|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.3|2087|16
1610047970000|2021-01-07 19:32:50|||||||||8
1610047980000|2021-01-07 19:33:00|2087.3|2087|2087.1|2086.8|2087.3|2087|2086.6|2086.3|52
1610047990000|2021-01-07 19:33:10|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|14
1610048000000|2021-01-07 19:33:20|2087.4|2087.1|2087.5|2087.2|2087.8|2087.5|2087.3|2087|29
1610048010000|2021-01-07 19:33:30|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|13
1610048020000|2021-01-07 19:33:40|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|7
1610048030000|2021-01-07 19:33:50|2087.5|2087.2|2087.3|2087|2087.5|2087.2|2087.3|2087|6
1610048040000|2021-01-07 19:34:00|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|13
1610048050000|2021-01-07 19:34:10|2087.8|2087.5|2087.6|2087.3|2087.9|2087.6|2087.6|2087.3|21
1610048060000|2021-01-07 19:34:20|2087.5|2087.2|2087.9|2087.6|2088|2087.7|2087.5|2087.2|51
1610048070000|2021-01-07 19:34:30|2087.7|2087.4|2087.8|2087.5|2087.9|2087.6|2087.7|2087.4|10
1610048080000|2021-01-07 19:34:40|2087.7|2087.4|2087.8|2087.5|2088|2087.7|2087.7|2087.4|41
1610048090000|2021-01-07 19:34:50|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|26
1610048100000|2021-01-07 19:35:00|2087.6|2087.3|2087.3|2087|2087.6|2087.3|2087.3|2087|30
1610048110000|2021-01-07 19:35:10|2087.4|2087.1|2087.4|2087.1|2087.5|2087.2|2087.3|2087|11
1610048120000|2021-01-07 19:35:20|2087.5|2087.2|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|15
1610048130000|2021-01-07 19:35:30|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|15
1610048140000|2021-01-07 19:35:40|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.4|2087.1|18
1610048150000|2021-01-07 19:35:50|2087.4|2087.1|2087.4|2087.1|2087.6|2087.3|2087.4|2087.1|21
1610048160000|2021-01-07 19:36:00|2087.3|2087|2087.3|2087|2087.3|2087|2086.9|2086.6|18
1610048170000|2021-01-07 19:36:10|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|11
1610048180000|2021-01-07 19:36:20|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.4|2087.1|3
1610048190000|2021-01-07 19:36:30|2087.3|2087|2087.6|2087.3|2087.6|2087.3|2087.3|2087|21
1610048200000|2021-01-07 19:36:40|2087.7|2087.4|2087.5|2087.2|2087.9|2087.6|2087.5|2087.2|24
1610048210000|2021-01-07 19:36:50|2087.6|2087.3|2088.3|2088|2088.3|2088|2087.6|2087.3|15
1610048220000|2021-01-07 19:37:00|2088|2087.7|2088.5|2088.2|2088.5|2088.2|2088|2087.7|45
1610048230000|2021-01-07 19:37:10|2088.6|2088.3|2087.9|2087.6|2088.6|2088.3|2087.8|2087.5|44
1610048240000|2021-01-07 19:37:20|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|12
1610048250000|2021-01-07 19:37:30|2088|2087.7|2088.2|2087.9|2088.2|2087.9|2088|2087.7|14
1610048260000|2021-01-07 19:37:40|2088.3|2088|2088|2087.7|2088.3|2088|2088|2087.7|13
1610048270000|2021-01-07 19:37:50|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|9
1610048280000|2021-01-07 19:38:00|2088.1|2087.8|2087.8|2087.5|2088.1|2087.8|2087.6|2087.3|23
1610048290000|2021-01-07 19:38:10|2088|2087.7|2087.9|2087.6|2088.1|2087.8|2087.8|2087.5|12
1610048300000|2021-01-07 19:38:20|2087.8|2087.5|2087.7|2087.4|2088|2087.7|2087.7|2087.4|15
1610048310000|2021-01-07 19:38:30|2087.9|2087.6|2088.2|2087.9|2088.2|2087.9|2087.9|2087.6|11
1610048320000|2021-01-07 19:38:40|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|8
1610048330000|2021-01-07 19:38:50|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|2
1610048340000|2021-01-07 19:39:00|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|8
1610048350000|2021-01-07 19:39:10|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|8
1610048360000|2021-01-07 19:39:20|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|7
1610048370000|2021-01-07 19:39:30|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.2|2087.9|11
1610048380000|2021-01-07 19:39:40|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|4
1610048390000|2021-01-07 19:39:50|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.3|2088|5
1610048400000|2021-01-07 19:40:00|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.1|2087.8|22
1610048410000|2021-01-07 19:40:10|2088.5|2088.2|2088.9|2088.6|2088.9|2088.6|2088.4|2088.1|47
1610048420000|2021-01-07 19:40:20|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|16
1610048430000|2021-01-07 19:40:30|2088.7|2088.4|2088.9|2088.6|2088.9|2088.6|2088.7|2088.4|20
1610048440000|2021-01-07 19:40:40|2088.7|2088.4|2088.9|2088.6|2088.9|2088.6|2088.7|2088.4|25
1610048450000|2021-01-07 19:40:50|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|41
1610048460000|2021-01-07 19:41:00|2089|2088.7|2089.1|2088.8|2089.1|2088.8|2089|2088.7|9
1610048470000|2021-01-07 19:41:10|2089|2088.7|2088.5|2088.2|2089|2088.7|2088.5|2088.2|29
1610048480000|2021-01-07 19:41:20|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|11
1610048490000|2021-01-07 19:41:30|2088.5|2088.2|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|34
1610048500000|2021-01-07 19:41:40|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.2|2087.9|13
1610048510000|2021-01-07 19:41:50|2088.2|2087.9|2088.3|2088|2088.4|2088.1|2088.2|2087.9|23
1610048520000|2021-01-07 19:42:00|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|8
1610048530000|2021-01-07 19:42:10|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|7
1610048540000|2021-01-07 19:42:20|2088.6|2088.3|2089|2088.7|2089|2088.7|2088.5|2088.2|56
1610048550000|2021-01-07 19:42:30|2089.2|2088.9|2089.5|2089.2|2089.5|2089.2|2089.2|2088.9|19
1610048560000|2021-01-07 19:42:40|2089.7|2089.4|2089.6|2089.3|2089.9|2089.6|2089.6|2089.3|39
1610048570000|2021-01-07 19:42:50|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.3|2089|13
1610048580000|2021-01-07 19:43:00|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.3|2089|22
1610048590000|2021-01-07 19:43:10|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|29
1610048600000|2021-01-07 19:43:20|||||||||3
1610048610000|2021-01-07 19:43:30|2089.8|2089.5|2089.5|2089.2|2089.8|2089.5|2089.3|2089|95
1610048620000|2021-01-07 19:43:40|2089.6|2089.3|2089.9|2089.6|2090|2089.7|2089.6|2089.3|16
1610048630000|2021-01-07 19:43:50|2089.8|2089.5|2089.6|2089.3|2089.8|2089.5|2089.6|2089.3|15
1610048640000|2021-01-07 19:44:00|2089.5|2089.2|2089.6|2089.3|2089.6|2089.3|2089.5|2089.2|11
1610048650000|2021-01-07 19:44:10|2089.5|2089.2|2089.4|2089.1|2089.5|2089.2|2089.4|2089.1|9
1610048660000|2021-01-07 19:44:20|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|1
1610048670000|2021-01-07 19:44:30|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|14
1610048680000|2021-01-07 19:44:40|2089.9|2089.6|2089.8|2089.5|2090|2089.7|2089.8|2089.5|12
1610048690000|2021-01-07 19:44:50|2090|2089.7|2090.3|2090|2090.4|2090.1|2090|2089.7|27
1610048700000|2021-01-07 19:45:00|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.2|2089.9|19
1610048710000|2021-01-07 19:45:10|2090.4|2090.1|2090.6|2090.3|2090.6|2090.3|2090.4|2090.1|19
1610048720000|2021-01-07 19:45:20|2090.7|2090.4|2090.8|2090.5|2090.9|2090.6|2090.7|2090.4|29
1610048730000|2021-01-07 19:45:30|2090.9|2090.6|2090.7|2090.4|2090.9|2090.6|2090.6|2090.3|25
1610048740000|2021-01-07 19:45:40|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|25
1610048750000|2021-01-07 19:45:50|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|8
1610048760000|2021-01-07 19:46:00|2090.3|2090|2090.1|2089.8|2090.3|2090|2090|2089.7|24
1610048770000|2021-01-07 19:46:10|||||||||16
1610048780000|2021-01-07 19:46:20|2090.2|2089.9|2090.4|2090.1|2090.4|2090.1|2090.2|2089.9|14
1610048790000|2021-01-07 19:46:30|2090.3|2090|2089.8|2089.5|2090.3|2090|2089.6|2089.3|63
1610048800000|2021-01-07 19:46:40|2089.7|2089.4|2089.3|2089|2089.7|2089.4|2089|2088.7|40
1610048810000|2021-01-07 19:46:50|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2088.9|2088.6|27
1610048820000|2021-01-07 19:47:00|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2088.9|2088.6|47
1610048830000|2021-01-07 19:47:10|2089.1|2088.8|2088.9|2088.6|2089.2|2088.9|2088.9|2088.6|51
1610048840000|2021-01-07 19:47:20|2088.8|2088.5|2089.5|2089.2|2089.5|2089.2|2088.7|2088.4|37
1610048850000|2021-01-07 19:47:30|2089.6|2089.3|2089.8|2089.5|2090.1|2089.8|2089.6|2089.3|35
1610048860000|2021-01-07 19:47:40|2089.9|2089.6|2090.3|2090|2090.4|2090.1|2089.9|2089.6|38
1610048870000|2021-01-07 19:47:50|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|21
1610048880000|2021-01-07 19:48:00|2090.6|2090.3|2090.2|2089.9|2090.6|2090.3|2090.2|2089.9|21
1610048890000|2021-01-07 19:48:10|2090.4|2090.1|2090.5|2090.2|2090.7|2090.4|2090.4|2090.1|26
1610048900000|2021-01-07 19:48:20|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.3|2090|24
1610048910000|2021-01-07 19:48:30|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.2|2089.9|12
1610048920000|2021-01-07 19:48:40|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|12
1610048930000|2021-01-07 19:48:50|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|11
1610048940000|2021-01-07 19:49:00|2090.2|2089.9|2090.2|2089.9|2090.5|2090.2|2090.2|2089.9|26
1610048950000|2021-01-07 19:49:10|2090.3|2090|2090|2089.7|2090.3|2090|2089.8|2089.5|25
1610048960000|2021-01-07 19:49:20|2090.1|2089.8|2090.2|2089.9|2090.3|2090|2090.1|2089.8|7
1610048970000|2021-01-07 19:49:30|2090.1|2089.8|2090.1|2089.8|2090.2|2089.9|2090|2089.7|26
1610048980000|2021-01-07 19:49:40|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|4
1610048990000|2021-01-07 19:49:50|2090.5|2090.2|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|14
1610049000000|2021-01-07 19:50:00|2090.6|2090.3|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|27
1610049010000|2021-01-07 19:50:10|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|13
1610049020000|2021-01-07 19:50:20|2090.1|2089.8|2090.2|2089.9|2090.3|2090|2090.1|2089.8|15
1610049030000|2021-01-07 19:50:30|2090.1|2089.8|2089.8|2089.5|2090.1|2089.8|2089.8|2089.5|14
1610049040000|2021-01-07 19:50:40|2089.7|2089.4|2089.5|2089.2|2089.7|2089.4|2089.5|2089.2|32
1610049050000|2021-01-07 19:50:50|2089.6|2089.3|2089.7|2089.4|2089.8|2089.5|2089.5|2089.2|24
1610049060000|2021-01-07 19:51:00|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|9
1610049070000|2021-01-07 19:51:10|2089.8|2089.5|2090|2089.7|2090|2089.7|2089.8|2089.5|8
1610049080000|2021-01-07 19:51:20|2090.2|2089.9|2090.5|2090.2|2090.5|2090.2|2090.2|2089.9|13
1610049090000|2021-01-07 19:51:30|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|13
1610049100000|2021-01-07 19:51:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|13
1610049110000|2021-01-07 19:51:50|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|6
1610049120000|2021-01-07 19:52:00|2089.9|2089.6|2090.1|2089.8|2090.2|2089.9|2089.9|2089.6|22
1610049130000|2021-01-07 19:52:10|2090.4|2090.1|2090.1|2089.8|2090.4|2090.1|2090.1|2089.8|4
1610049140000|2021-01-07 19:52:20|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|5
1610049150000|2021-01-07 19:52:30|2090|2089.7|2090|2089.7|2090|2089.7|2089.9|2089.6|25
1610049160000|2021-01-07 19:52:40|2090.2|2089.9|2090|2089.7|2090.2|2089.9|2090|2089.7|8
1610049170000|2021-01-07 19:52:50|2089.9|2089.6|2089.9|2089.6|2090.1|2089.8|2089.7|2089.4|17
1610049180000|2021-01-07 19:53:00|2089.8|2089.5|2090|2089.7|2090.1|2089.8|2089.8|2089.5|26
1610049190000|2021-01-07 19:53:10|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|8
1610049200000|2021-01-07 19:53:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|10
1610049210000|2021-01-07 19:53:30|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|7
1610049220000|2021-01-07 19:53:40|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|4
1610049230000|2021-01-07 19:53:50|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.2|2089.9|21
1610049240000|2021-01-07 19:54:00|2090.2|2089.9|2090.3|2090|2090.4|2090.1|2090.2|2089.9|14
1610049250000|2021-01-07 19:54:10|2090.4|2090.1|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|6
1610049260000|2021-01-07 19:54:20|2090.5|2090.2|2090.8|2090.5|2090.8|2090.5|2090.5|2090.2|19
1610049270000|2021-01-07 19:54:30|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|3
1610049280000|2021-01-07 19:54:40|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|4
1610049290000|2021-01-07 19:54:50|2090.6|2090.3|2090.9|2090.6|2090.9|2090.6|2090.6|2090.3|8
1610049300000|2021-01-07 19:55:00|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.7|2090.4|33
1610049310000|2021-01-07 19:55:10|2090.9|2090.6|2090.9|2090.6|2091|2090.7|2090.9|2090.6|32
1610049320000|2021-01-07 19:55:20|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|13
1610049330000|2021-01-07 19:55:30|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.5|2090.2|9
1610049340000|2021-01-07 19:55:40|2090.8|2090.5|2091.1|2090.8|2091.1|2090.8|2090.8|2090.5|23
1610049350000|2021-01-07 19:55:50|2091.4|2091.1|2091.1|2090.8|2091.4|2091.1|2091|2090.7|61
1610049360000|2021-01-07 19:56:00|2091|2090.7|2091|2090.7|2091.1|2090.8|2090.9|2090.6|14
1610049370000|2021-01-07 19:56:10|2091.1|2090.8|2091.2|2090.9|2091.5|2091.2|2091.1|2090.8|21
1610049380000|2021-01-07 19:56:20|2091.5|2091.2|2091.3|2091|2091.5|2091.2|2091.2|2090.9|25
1610049390000|2021-01-07 19:56:30|2091.2|2090.9|2091.5|2091.2|2091.5|2091.2|2091.2|2090.9|12
1610049400000|2021-01-07 19:56:40|2091.4|2091.1|2091.3|2091|2091.6|2091.3|2091.2|2090.9|52
1610049410000|2021-01-07 19:56:50|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091|2090.7|22
1610049420000|2021-01-07 19:57:00|2091.1|2090.8|2091|2090.7|2091.2|2090.9|2090.9|2090.6|29
1610049430000|2021-01-07 19:57:10|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.7|2090.4|12
1610049440000|2021-01-07 19:57:20|2090.9|2090.6|2090.5|2090.2|2091|2090.7|2090.5|2090.2|46
1610049450000|2021-01-07 19:57:30|2090.3|2090|2090.6|2090.3|2090.6|2090.3|2090.3|2090|32
1610049460000|2021-01-07 19:57:40|2090.5|2090.2|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|9
1610049470000|2021-01-07 19:57:50|2090.6|2090.3|2090.6|2090.3|2090.8|2090.5|2090.5|2090.2|62
1610049480000|2021-01-07 19:58:00|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|28
1610049490000|2021-01-07 19:58:10|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.5|2090.2|26
1610049500000|2021-01-07 19:58:20|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|18
1610049510000|2021-01-07 19:58:30|2090.8|2090.5|2090.9|2090.6|2091.1|2090.8|2090.8|2090.5|18
1610049520000|2021-01-07 19:58:40|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|3
1610049530000|2021-01-07 19:58:50|2090.6|2090.3|2090.3|2090|2090.7|2090.4|2090.3|2090|14
1610049540000|2021-01-07 19:59:00|2090.6|2090.3|2090.4|2090.1|2090.7|2090.4|2090.4|2090.1|20
1610049550000|2021-01-07 19:59:10|2090.5|2090.2|2091|2090.7|2091|2090.7|2090.4|2090.1|42
1610049560000|2021-01-07 19:59:20|2090.8|2090.5|2091.1|2090.8|2091.1|2090.8|2090.8|2090.5|24
1610049570000|2021-01-07 19:59:30|2091.2|2090.9|2091.6|2091.3|2091.7|2091.4|2091.2|2090.9|21
1610049580000|2021-01-07 19:59:40|2091.5|2091.2|2091.5|2091.2|2091.6|2091.3|2091.4|2091.1|14
1610049590000|2021-01-07 19:59:50|2091.7|2091.4|2091.5|2091.2|2091.7|2091.4|2091.3|2091|52
1610049600000|2021-01-07 20:00:00|2091.6|2091.3|2091.4|2091.1|2091.6|2091.3|2091.2|2090.9|33
1610049610000|2021-01-07 20:00:10|2091.3|2091|2091.1|2090.8|2091.3|2091|2091|2090.7|13
1610049620000|2021-01-07 20:00:20|2091.3|2091|2091.1|2090.8|2091.3|2091|2091|2090.7|75
1610049630000|2021-01-07 20:00:30|2091.2|2090.9|2091.5|2091.2|2091.5|2091.2|2091.2|2090.9|13
1610049640000|2021-01-07 20:00:40|2091.6|2091.3|2092|2091.7|2092|2091.7|2091.6|2091.3|41
1610049650000|2021-01-07 20:00:50|2092.1|2091.8|2092.1|2091.8|2092.2|2091.9|2092|2091.7|39
1610049660000|2021-01-07 20:01:00|2092|2091.7|2092.1|2091.8|2092.1|2091.8|2091.9|2091.6|21
1610049670000|2021-01-07 20:01:10|2092.2|2091.9|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|15
1610049680000|2021-01-07 20:01:20|2092|2091.7|2092.5|2092.2|2092.5|2092.2|2092|2091.7|62
1610049690000|2021-01-07 20:01:30|2092.4|2092.1|2092.5|2092.2|2092.5|2092.2|2092.4|2092.1|11
1610049700000|2021-01-07 20:01:40|2092.3|2092|2092.5|2092.2|2092.5|2092.2|2092.3|2092|22
1610049710000|2021-01-07 20:01:50|2092.6|2092.3|2092.7|2092.4|2092.8|2092.5|2092.5|2092.2|38
1610049720000|2021-01-07 20:02:00|2092.6|2092.3|2092.6|2092.3|2093|2092.7|2092.6|2092.3|66
1610049730000|2021-01-07 20:02:10|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.6|2092.3|9
1610049740000|2021-01-07 20:02:20|2092.5|2092.2|2092.6|2092.3|2092.7|2092.4|2092.4|2092.1|32
1610049750000|2021-01-07 20:02:30|2092.7|2092.4|2092.4|2092.1|2092.7|2092.4|2092.4|2092.1|22
1610049760000|2021-01-07 20:02:40|2092.6|2092.3|2092.9|2092.6|2092.9|2092.6|2092.5|2092.2|66
1610049770000|2021-01-07 20:02:50|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|21
1610049780000|2021-01-07 20:03:00|2092.7|2092.4|2092.8|2092.5|2092.8|2092.5|2092.6|2092.3|20
1610049790000|2021-01-07 20:03:10|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|5
1610049800000|2021-01-07 20:03:20|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.7|2092.4|12
1610049810000|2021-01-07 20:03:30|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.9|2092.6|12
1610049820000|2021-01-07 20:03:40|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|1
1610049830000|2021-01-07 20:03:50|2093|2092.7|2093.2|2092.9|2093.5|2093.2|2092.9|2092.6|92
1610049840000|2021-01-07 20:04:00|2093.3|2093|2093.3|2093|2093.3|2093|2093|2092.7|25
1610049850000|2021-01-07 20:04:10|2093.4|2093.1|2093.5|2093.2|2093.7|2093.4|2093.4|2093.1|35
1610049860000|2021-01-07 20:04:20|2093.7|2093.4|2093.6|2093.3|2093.7|2093.4|2093.4|2093.1|24
1610049870000|2021-01-07 20:04:30|2093.5|2093.2|2093.6|2093.3|2093.6|2093.3|2093.4|2093.1|29
1610049880000|2021-01-07 20:04:40|2093.7|2093.4|2093.6|2093.3|2093.7|2093.4|2093.6|2093.3|12
1610049890000|2021-01-07 20:04:50|2093.5|2093.2|2093.5|2093.2|2093.6|2093.3|2093.3|2093|17
1610049900000|2021-01-07 20:05:00|2093.4|2093.1|2093.5|2093.2|2093.6|2093.3|2093.4|2093.1|20
1610049910000|2021-01-07 20:05:10|2093.2|2092.9|2093.3|2093|2093.3|2093|2093.2|2092.9|30
1610049920000|2021-01-07 20:05:20|2093.5|2093.2|2093.1|2092.8|2093.5|2093.2|2093.1|2092.8|34
1610049930000|2021-01-07 20:05:30|2093|2092.7|2093.1|2092.8|2093.1|2092.8|2092.9|2092.6|15
1610049940000|2021-01-07 20:05:40|2093|2092.7|2092.9|2092.6|2093|2092.7|2092.8|2092.5|16
1610049950000|2021-01-07 20:05:50|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.6|2092.3|20
1610049960000|2021-01-07 20:06:00|2092.6|2092.3|2092.2|2091.9|2092.7|2092.4|2092.2|2091.9|37
1610049970000|2021-01-07 20:06:10|2092.1|2091.8|2092.4|2092.1|2092.4|2092.1|2091.9|2091.6|25
1610049980000|2021-01-07 20:06:20|2092.5|2092.2|2091.8|2091.5|2092.5|2092.2|2091.8|2091.5|45
1610049990000|2021-01-07 20:06:30|2091.9|2091.6|2092.5|2092.2|2092.5|2092.2|2091.9|2091.6|41
1610050000000|2021-01-07 20:06:40|2092.4|2092.1|2092|2091.7|2092.4|2092.1|2092|2091.7|7
1610050010000|2021-01-07 20:06:50|2092.1|2091.8|2092.3|2092|2092.3|2092|2092|2091.7|9
1610050020000|2021-01-07 20:07:00|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2092.2|2091.9|29
1610050030000|2021-01-07 20:07:10|2092.5|2092.2|2091.8|2091.5|2092.5|2092.2|2091.8|2091.5|26
1610050040000|2021-01-07 20:07:20|2091.7|2091.4|2091.8|2091.5|2091.8|2091.5|2091.6|2091.3|34
1610050050000|2021-01-07 20:07:30|2092|2091.7|2092|2091.7|2092|2091.7|2091.9|2091.6|16
1610050060000|2021-01-07 20:07:40|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|6
1610050070000|2021-01-07 20:07:50|2092|2091.7|2092.1|2091.8|2092.1|2091.8|2091.7|2091.4|37
1610050080000|2021-01-07 20:08:00|2092.2|2091.9|2092.5|2092.2|2092.5|2092.2|2092.2|2091.9|30
1610050090000|2021-01-07 20:08:10|2092.4|2092.1|2092.5|2092.2|2092.5|2092.2|2092.4|2092.1|11
1610050100000|2021-01-07 20:08:20|2092.6|2092.3|2092.3|2092|2092.6|2092.3|2092.3|2092|33
1610050110000|2021-01-07 20:08:30|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.3|2092|7
1610050120000|2021-01-07 20:08:40|2092.3|2092|2092.1|2091.8|2092.3|2092|2092.1|2091.8|12
1610050130000|2021-01-07 20:08:50|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|4
1610050140000|2021-01-07 20:09:00|2091.7|2091.4|2091.9|2091.6|2091.9|2091.6|2091.5|2091.2|28
1610050150000|2021-01-07 20:09:10|2091.8|2091.5|2091.9|2091.6|2091.9|2091.6|2091.8|2091.5|13
1610050160000|2021-01-07 20:09:20|2091.8|2091.5|2091.6|2091.3|2091.8|2091.5|2091.5|2091.2|19
1610050170000|2021-01-07 20:09:30|2091.7|2091.4|2091.9|2091.6|2092|2091.7|2091.7|2091.4|10
1610050180000|2021-01-07 20:09:40|2091.8|2091.5|2091.5|2091.2|2091.8|2091.5|2091.5|2091.2|11
1610050190000|2021-01-07 20:09:50|2091.6|2091.3|2091.5|2091.2|2091.6|2091.3|2091.5|2091.2|2
1610050200000|2021-01-07 20:10:00|2091.4|2091.1|2091.5|2091.2|2091.5|2091.2|2091|2090.7|50
1610050210000|2021-01-07 20:10:10|2091.6|2091.3|2091.6|2091.3|2092.1|2091.8|2091.6|2091.3|29
1610050220000|2021-01-07 20:10:20|2091.5|2091.2|2091.4|2091.1|2091.6|2091.3|2091.4|2091.1|11
1610050230000|2021-01-07 20:10:30|2091.3|2091|2091.3|2091|2091.5|2091.2|2091.2|2090.9|16
1610050240000|2021-01-07 20:10:40|2091.2|2090.9|2091.3|2091|2091.4|2091.1|2091.2|2090.9|6
1610050250000|2021-01-07 20:10:50|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.3|2091|2
1610050260000|2021-01-07 20:11:00|2091.4|2091.1|2091.5|2091.2|2091.6|2091.3|2091.4|2091.1|15
1610050270000|2021-01-07 20:11:10|2091.4|2091.1|2090.9|2090.6|2091.5|2091.2|2090.9|2090.6|147
1610050280000|2021-01-07 20:11:20|2090.8|2090.5|2090.5|2090.2|2090.8|2090.5|2090.3|2090|34
1610050290000|2021-01-07 20:11:30|2090.4|2090.1|2090.9|2090.6|2090.9|2090.6|2090.2|2089.9|85
1610050300000|2021-01-07 20:11:40|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.5|2090.2|62
1610050310000|2021-01-07 20:11:50|2090.5|2090.2|2090.3|2090|2090.6|2090.3|2090|2089.7|87
1610050320000|2021-01-07 20:12:00|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.2|2089.9|26
1610050330000|2021-01-07 20:12:10|2090.4|2090.1|2090.6|2090.3|2090.6|2090.3|2090.4|2090.1|18
1610050340000|2021-01-07 20:12:20|2090.5|2090.2|2090|2089.7|2090.6|2090.3|2090|2089.7|9
1610050350000|2021-01-07 20:12:30|2089.6|2089.3|2090.2|2089.9|2090.2|2089.9|2089.6|2089.3|37
1610050360000|2021-01-07 20:12:40|2090.3|2090|2090.1|2089.8|2090.5|2090.2|2090.1|2089.8|19
1610050370000|2021-01-07 20:12:50|2090.2|2089.9|2090|2089.7|2090.2|2089.9|2090|2089.7|19
1610050380000|2021-01-07 20:13:00|2090.2|2089.9|2090|2089.7|2090.5|2090.2|2090|2089.7|30
1610050390000|2021-01-07 20:13:10|2089.9|2089.6|2089.7|2089.4|2090|2089.7|2089.6|2089.3|62
1610050400000|2021-01-07 20:13:20|2089.8|2089.5|2089.5|2089.2|2090.1|2089.8|2089.3|2089|62
1610050410000|2021-01-07 20:13:30|2089.4|2089.1|2089.2|2088.9|2089.6|2089.3|2089.1|2088.8|52
1610050420000|2021-01-07 20:13:40|2089.4|2089.1|2089.7|2089.4|2089.9|2089.6|2089.4|2089.1|92
1610050430000|2021-01-07 20:13:50|2089.6|2089.3|2090.2|2089.9|2090.4|2090.1|2089.6|2089.3|26
1610050440000|2021-01-07 20:14:00|2090.1|2089.8|2090.1|2089.8|2090.3|2090|2089.9|2089.6|63
1610050450000|2021-01-07 20:14:10|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.5|2089.2|21
1610050460000|2021-01-07 20:14:20|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.6|2089.3|5
1610050470000|2021-01-07 20:14:30|2090|2089.7|2090|2089.7|2090|2089.7|2089.8|2089.5|8
1610050480000|2021-01-07 20:14:40|2090.1|2089.8|2089.9|2089.6|2090.1|2089.8|2089.9|2089.6|2
1610050490000|2021-01-07 20:14:50|2090|2089.7|2090.4|2090.1|2090.4|2090.1|2090|2089.7|7
1610050500000|2021-01-07 20:15:00|2090.5|2090.2|2090.8|2090.5|2090.8|2090.5|2090.4|2090.1|55
1610050510000|2021-01-07 20:15:10|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.4|2090.1|15
1610050520000|2021-01-07 20:15:20|2090.4|2090.1|2091|2090.7|2091|2090.7|2090.4|2090.1|11
1610050530000|2021-01-07 20:15:30|2091.1|2090.8|2091|2090.7|2091.2|2090.9|2091|2090.7|10
1610050540000|2021-01-07 20:15:40|2090.8|2090.5|2090.9|2090.6|2091.2|2090.9|2090.8|2090.5|19
1610050550000|2021-01-07 20:15:50|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|8
1610050560000|2021-01-07 20:16:00|2091.1|2090.8|2090.8|2090.5|2091.2|2090.9|2090.8|2090.5|33
1610050570000|2021-01-07 20:16:10|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.9|2090.6|7
1610050580000|2021-01-07 20:16:20|2091.1|2090.8|2091.3|2091|2091.3|2091|2091.1|2090.8|10
1610050590000|2021-01-07 20:16:30|2091.5|2091.2|2091.4|2091.1|2091.7|2091.4|2091.4|2091.1|22
1610050600000|2021-01-07 20:16:40|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2090.9|2090.6|14
1610050610000|2021-01-07 20:16:50|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|1
1610050620000|2021-01-07 20:17:00|2091.2|2090.9|2091|2090.7|2091.3|2091|2091|2090.7|18
1610050630000|2021-01-07 20:17:10|2091.2|2090.9|2091.1|2090.8|2091.2|2090.9|2091|2090.7|8
1610050640000|2021-01-07 20:17:20|2091|2090.7|2091|2090.7|2091|2090.7|2090.7|2090.4|18
1610050650000|2021-01-07 20:17:30|2091.1|2090.8|2091.3|2091|2091.3|2091|2091|2090.7|16
1610050660000|2021-01-07 20:17:40|2091.1|2090.8|2091.4|2091.1|2091.4|2091.1|2091|2090.7|20
1610050670000|2021-01-07 20:17:50|2091.3|2091|2091.3|2091|2091.3|2091|2091.2|2090.9|25
1610050680000|2021-01-07 20:18:00|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.2|2090.9|23
1610050690000|2021-01-07 20:18:10|2091.2|2090.9|2091.2|2090.9|2091.4|2091.1|2091.1|2090.8|11
1610050700000|2021-01-07 20:18:20|2091|2090.7|2091|2090.7|2091|2090.7|2090.9|2090.6|15
1610050710000|2021-01-07 20:18:30|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.6|2090.3|22
1610050720000|2021-01-07 20:18:40|2091|2090.7|2091.1|2090.8|2091.1|2090.8|2090.9|2090.6|20
1610050730000|2021-01-07 20:18:50|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.1|2090.8|12
1610050740000|2021-01-07 20:19:00|2091.3|2091|2091.3|2091|2091.4|2091.1|2091.3|2091|12
1610050750000|2021-01-07 20:19:10|2091.4|2091.1|2091.1|2090.8|2091.4|2091.1|2091.1|2090.8|32
1610050760000|2021-01-07 20:19:20|2091.3|2091|2091.2|2090.9|2091.3|2091|2091.2|2090.9|4
1610050770000|2021-01-07 20:19:30|2091.3|2091|2091.4|2091.1|2091.6|2091.3|2091.3|2091|10
1610050780000|2021-01-07 20:19:40|2091.3|2091|2091.5|2091.2|2091.6|2091.3|2091.2|2090.9|36
1610050790000|2021-01-07 20:19:50|2091.6|2091.3|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|32
1610050800000|2021-01-07 20:20:00|2091.7|2091.4|2091.4|2091.1|2091.7|2091.4|2091.4|2091.1|46
1610050810000|2021-01-07 20:20:10|2091.6|2091.3|2091.9|2091.6|2091.9|2091.6|2091.5|2091.2|10
1610050820000|2021-01-07 20:20:20|2092.1|2091.8|2092.2|2091.9|2092.3|2092|2092|2091.7|65
1610050830000|2021-01-07 20:20:30|2092.1|2091.8|2092.1|2091.8|2092.2|2091.9|2092|2091.7|16
1610050840000|2021-01-07 20:20:40|2092|2091.7|2092.3|2092|2092.3|2092|2092|2091.7|7
1610050850000|2021-01-07 20:20:50|2092.4|2092.1|2092.8|2092.5|2093|2092.7|2092.4|2092.1|29
1610050860000|2021-01-07 20:21:00|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|22
1610050870000|2021-01-07 20:21:10|2093|2092.7|2093.1|2092.8|2093.2|2092.9|2092.9|2092.6|17
1610050880000|2021-01-07 20:21:20|2093|2092.7|2093.4|2093.1|2093.5|2093.2|2093|2092.7|26
1610050890000|2021-01-07 20:21:30|2093.5|2093.2|2093.5|2093.2|2093.6|2093.3|2093.4|2093.1|13
1610050900000|2021-01-07 20:21:40|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.5|2093.2|46
1610050910000|2021-01-07 20:21:50|2093.8|2093.5|2093.8|2093.5|2093.9|2093.6|2093.8|2093.5|36
1610050920000|2021-01-07 20:22:00|2093.9|2093.6|2093.5|2093.2|2093.9|2093.6|2093.5|2093.2|18
1610050930000|2021-01-07 20:22:10|2093.6|2093.3|2093.4|2093.1|2093.6|2093.3|2093.4|2093.1|38
1610050940000|2021-01-07 20:22:20|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|3
1610050950000|2021-01-07 20:22:30|2093.6|2093.3|2094|2093.7|2094|2093.7|2093.6|2093.3|31
1610050960000|2021-01-07 20:22:40|2094.1|2093.8|2093.9|2093.6|2094.1|2093.8|2093.9|2093.6|18
1610050970000|2021-01-07 20:22:50|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2094|2093.7|5
1610050980000|2021-01-07 20:23:00|2094.1|2093.8|2093.8|2093.5|2094.1|2093.8|2093.8|2093.5|35
1610050990000|2021-01-07 20:23:10|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|13
1610051000000|2021-01-07 20:23:20|2093.8|2093.5|2094|2093.7|2094|2093.7|2093.8|2093.5|22
1610051010000|2021-01-07 20:23:30|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2094|2093.7|11
1610051020000|2021-01-07 20:23:40|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2
1610051030000|2021-01-07 20:23:50|2093.9|2093.6|2093.8|2093.5|2094|2093.7|2093.8|2093.5|17
1610051040000|2021-01-07 20:24:00|2093.7|2093.4|2093.9|2093.6|2094.1|2093.8|2093.7|2093.4|34
1610051050000|2021-01-07 20:24:10|2093.8|2093.5|2093.8|2093.5|2093.9|2093.6|2093.8|2093.5|24
1610051060000|2021-01-07 20:24:20|2093.9|2093.6|2093.7|2093.4|2093.9|2093.6|2093.6|2093.3|75
1610051070000|2021-01-07 20:24:30|2093.8|2093.5|2093.6|2093.3|2093.8|2093.5|2093.6|2093.3|34
1610051080000|2021-01-07 20:24:40|2093.5|2093.2|2093.6|2093.3|2093.6|2093.3|2093.4|2093.1|22
1610051090000|2021-01-07 20:24:50|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|26
1610051100000|2021-01-07 20:25:00|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|26
1610051110000|2021-01-07 20:25:10|2093.8|2093.5|2093.6|2093.3|2093.8|2093.5|2093.6|2093.3|8
1610051120000|2021-01-07 20:25:20|2093.7|2093.4|2093.8|2093.5|2093.9|2093.6|2093.7|2093.4|16
1610051130000|2021-01-07 20:25:30|2093.7|2093.4|2093.6|2093.3|2093.7|2093.4|2093.6|2093.3|18
1610051140000|2021-01-07 20:25:40|2093.8|2093.5|2093.6|2093.3|2093.9|2093.6|2093.6|2093.3|19
1610051150000|2021-01-07 20:25:50|2093.4|2093.1|2093.5|2093.2|2093.6|2093.3|2093.4|2093.1|16
1610051160000|2021-01-07 20:26:00|2093.4|2093.1|2093.3|2093|2093.6|2093.3|2093.3|2093|55
1610051170000|2021-01-07 20:26:10|2093.2|2092.9|2093.1|2092.8|2093.3|2093|2093|2092.7|56
1610051180000|2021-01-07 20:26:20|2093.2|2092.9|2093.3|2093|2093.3|2093|2093.1|2092.8|18
1610051190000|2021-01-07 20:26:30|2093.2|2092.9|2093.3|2093|2093.4|2093.1|2093.1|2092.8|29
1610051200000|2021-01-07 20:26:40|2093.2|2092.9|2093.4|2093.1|2093.4|2093.1|2093.1|2092.8|14
1610051210000|2021-01-07 20:26:50|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.4|2093.1|8
1610051220000|2021-01-07 20:27:00|2093.6|2093.3|2093.8|2093.5|2094|2093.7|2093.5|2093.2|26
1610051230000|2021-01-07 20:27:10|2093.6|2093.3|2093.5|2093.2|2093.7|2093.4|2093.5|2093.2|8
1610051240000|2021-01-07 20:27:20|2093.4|2093.1|2093.7|2093.4|2093.7|2093.4|2093.4|2093.1|13
1610051250000|2021-01-07 20:27:30|2093.3|2093|2093|2092.7|2093.3|2093|2093|2092.7|17
1610051260000|2021-01-07 20:27:40|2093.1|2092.8|2093|2092.7|2093.1|2092.8|2093|2092.7|13
1610051270000|2021-01-07 20:27:50|2093.1|2092.8|2093.2|2092.9|2093.3|2093|2093.1|2092.8|16
1610051280000|2021-01-07 20:28:00|2093.4|2093.1|2093.2|2092.9|2093.4|2093.1|2093.2|2092.9|18
1610051290000|2021-01-07 20:28:10|2093.1|2092.8|2093.2|2092.9|2093.2|2092.9|2093.1|2092.8|23
1610051300000|2021-01-07 20:28:20|2093.1|2092.8|2092.9|2092.6|2093.1|2092.8|2092.9|2092.6|18
1610051310000|2021-01-07 20:28:30|2093|2092.7|2092.8|2092.5|2093|2092.7|2092.8|2092.5|57
1610051320000|2021-01-07 20:28:40|2092.7|2092.4|2092.8|2092.5|2092.9|2092.6|2092.7|2092.4|15
1610051330000|2021-01-07 20:28:50|2092.9|2092.6|2092.6|2092.3|2092.9|2092.6|2092.6|2092.3|25
1610051340000|2021-01-07 20:29:00|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.6|2092.3|31
1610051350000|2021-01-07 20:29:10|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|3
1610051360000|2021-01-07 20:29:20|2092.7|2092.4|2092.7|2092.4|2092.8|2092.5|2092.6|2092.3|32
1610051370000|2021-01-07 20:29:30|2092.5|2092.2|2093.2|2092.9|2093.2|2092.9|2092.5|2092.2|34
1610051380000|2021-01-07 20:29:40|2093.1|2092.8|2093.1|2092.8|2093.4|2093.1|2093|2092.7|17
1610051390000|2021-01-07 20:29:50|2093.2|2092.9|2093.4|2093.1|2093.4|2093.1|2093.2|2092.9|33
1610051400000|2021-01-07 20:30:00|2093.5|2093.2|2093.8|2093.5|2093.9|2093.6|2093.4|2093.1|97
1610051410000|2021-01-07 20:30:10|2093.7|2093.4|2093.5|2093.2|2093.8|2093.5|2093.3|2093|67
1610051420000|2021-01-07 20:30:20|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|18
1610051430000|2021-01-07 20:30:30|2093.8|2093.5|2093.4|2093.1|2093.8|2093.5|2093.2|2092.9|54
1610051440000|2021-01-07 20:30:40|2093.5|2093.2|2093.3|2093|2093.5|2093.2|2093.2|2092.9|58
1610051450000|2021-01-07 20:30:50|2093.4|2093.1|2093.5|2093.2|2093.6|2093.3|2093.2|2092.9|37
1610051460000|2021-01-07 20:31:00|2093.6|2093.3|2093.5|2093.2|2093.7|2093.4|2093.4|2093.1|36
1610051470000|2021-01-07 20:31:10|2093.6|2093.3|2093.8|2093.5|2093.8|2093.5|2093.5|2093.2|22
1610051480000|2021-01-07 20:31:20|2093.9|2093.6|2094.4|2094.1|2094.4|2094.1|2093.9|2093.6|60
1610051490000|2021-01-07 20:31:30|2094.5|2094.2|2094.4|2094.1|2094.6|2094.3|2094.4|2094.1|43
1610051500000|2021-01-07 20:31:40|2094.1|2093.8|2093.9|2093.6|2094.5|2094.2|2093.9|2093.6|39
1610051510000|2021-01-07 20:31:50|2094|2093.7|2094|2093.7|2094.1|2093.8|2094|2093.7|12
1610051520000|2021-01-07 20:32:00|2093.5|2093.2|2093.7|2093.4|2093.9|2093.6|2093.5|2093.2|54
1610051530000|2021-01-07 20:32:10|2093.6|2093.3|2093.5|2093.2|2093.6|2093.3|2093|2092.7|50
1610051540000|2021-01-07 20:32:20|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.4|2093.1|33
1610051550000|2021-01-07 20:32:30|2093.5|2093.2|2093.2|2092.9|2093.5|2093.2|2093.2|2092.9|48
1610051560000|2021-01-07 20:32:40|2093.3|2093|2093.2|2092.9|2093.3|2093|2093|2092.7|23
1610051570000|2021-01-07 20:32:50|2093.3|2093|2093.3|2093|2093.4|2093.1|2093.2|2092.9|20
1610051580000|2021-01-07 20:33:00|2093.4|2093.1|2093.2|2092.9|2093.4|2093.1|2093.2|2092.9|26
1610051590000|2021-01-07 20:33:10|2093.1|2092.8|2093.6|2093.3|2093.7|2093.4|2093.1|2092.8|30
1610051600000|2021-01-07 20:33:20|2093.8|2093.5|2094.3|2094|2094.3|2094|2093.8|2093.5|28
1610051610000|2021-01-07 20:33:30|2094.4|2094.1|2094.3|2094|2094.6|2094.3|2094.3|2094|61
1610051620000|2021-01-07 20:33:40|2094.5|2094.2|2094.1|2093.8|2094.5|2094.2|2094|2093.7|182
1610051630000|2021-01-07 20:33:50|2094|2093.7|2094.2|2093.9|2094.3|2094|2094|2093.7|37
1610051640000|2021-01-07 20:34:00|2094.3|2094|2094.6|2094.3|2094.6|2094.3|2094.3|2094|28
1610051650000|2021-01-07 20:34:10|2094.5|2094.2|2094|2093.7|2094.5|2094.2|2093.9|2093.6|71
1610051660000|2021-01-07 20:34:20|2094.1|2093.8|2094|2093.7|2094.3|2094|2094|2093.7|24
1610051670000|2021-01-07 20:34:30|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.1|2093.8|13
1610051680000|2021-01-07 20:34:40|2094.3|2094|2093.8|2093.5|2094.3|2094|2093.8|2093.5|32
1610051690000|2021-01-07 20:34:50|2093.7|2093.4|2093.2|2092.9|2093.7|2093.4|2093.2|2092.9|52
1610051700000|2021-01-07 20:35:00|2093.3|2093|2092.9|2092.6|2093.3|2093|2092.7|2092.4|49
1610051710000|2021-01-07 20:35:10|2092.8|2092.5|2093.3|2093|2093.3|2093|2092.8|2092.5|47
1610051720000|2021-01-07 20:35:20|2093.2|2092.9|2092.9|2092.6|2093.2|2092.9|2092.9|2092.6|49
1610051730000|2021-01-07 20:35:30|2093|2092.7|2093.1|2092.8|2093.3|2093|2093|2092.7|37
1610051740000|2021-01-07 20:35:40|2092.9|2092.6|2093|2092.7|2093.4|2093.1|2092.9|2092.6|105
1610051750000|2021-01-07 20:35:50|2092.7|2092.4|2092.9|2092.6|2093|2092.7|2092.7|2092.4|276
1610051760000|2021-01-07 20:36:00|2093.2|2092.9|2093.2|2092.9|2093.3|2093|2093.1|2092.8|15
1610051770000|2021-01-07 20:36:10|2093.4|2093.1|2093.4|2093.1|2093.6|2093.3|2093.4|2093.1|77
1610051780000|2021-01-07 20:36:20|2093.3|2093|2093.2|2092.9|2093.3|2093|2093.1|2092.8|19
1610051790000|2021-01-07 20:36:30|2093.3|2093|2093.2|2092.9|2093.4|2093.1|2093.2|2092.9|29
1610051800000|2021-01-07 20:36:40|2093.1|2092.8|2092.9|2092.6|2093.1|2092.8|2092.9|2092.6|13
1610051810000|2021-01-07 20:36:50|2093|2092.7|2093.2|2092.9|2093.2|2092.9|2092.9|2092.6|21
1610051820000|2021-01-07 20:37:00|2093.3|2093|2093|2092.7|2093.4|2093.1|2092.9|2092.6|32
1610051830000|2021-01-07 20:37:10|2092.8|2092.5|2093.1|2092.8|2093.1|2092.8|2092.8|2092.5|44
1610051840000|2021-01-07 20:37:20|2093|2092.7|2093.5|2093.2|2093.5|2093.2|2093|2092.7|60
1610051850000|2021-01-07 20:37:30|2093.6|2093.3|2093.5|2093.2|2093.7|2093.4|2093.4|2093.1|37
1610051860000|2021-01-07 20:37:40|2093.7|2093.4|2094|2093.7|2094|2093.7|2093.7|2093.4|33
1610051870000|2021-01-07 20:37:50|2094.1|2093.8|2094.4|2094.1|2094.4|2094.1|2094.1|2093.8|219
1610051880000|2021-01-07 20:38:00|2094.5|2094.2|2094.6|2094.3|2094.7|2094.4|2094.5|2094.2|38
1610051890000|2021-01-07 20:38:10|2094.5|2094.2|2095|2094.7|2095|2094.7|2094.5|2094.2|100
1610051900000|2021-01-07 20:38:20|||||||||51
1610051910000|2021-01-07 20:38:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|16
1610051920000|2021-01-07 20:38:40|2095|2094.7|2095.4|2095.1|2095.5|2095.2|2095|2094.7|56
1610051930000|2021-01-07 20:38:50|2095.5|2095.2|2095.8|2095.5|2095.8|2095.5|2095.4|2095.1|69
1610051940000|2021-01-07 20:39:00|2095.9|2095.6|2095.6|2095.3|2095.9|2095.6|2095.2|2094.9|102
1610051950000|2021-01-07 20:39:10|2095.5|2095.2|2095.8|2095.5|2095.9|2095.6|2095.5|2095.2|47
1610051960000|2021-01-07 20:39:20|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.7|2095.4|22
1610051970000|2021-01-07 20:39:30|2095.6|2095.3|2096.3|2096|2096.3|2096|2095.5|2095.2|151
1610051980000|2021-01-07 20:39:40|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2096|2095.7|42
1610051990000|2021-01-07 20:39:50|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|23
1610052000000|2021-01-07 20:40:00|2096|2095.7|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|81
1610052010000|2021-01-07 20:40:10|2096.2|2095.9|2096.4|2096.1|2096.4|2096.1|2096.2|2095.9|174
1610052020000|2021-01-07 20:40:20|2096.2|2095.9|2096.4|2096.1|2096.6|2096.3|2096.2|2095.9|113
1610052030000|2021-01-07 20:40:30|2096.5|2096.2|2097.3|2097|2097.3|2097|2096.5|2096.2|190
1610052040000|2021-01-07 20:40:40|2097.4|2097.1|2097.2|2096.9|2097.5|2097.2|2097.1|2096.8|74
1610052050000|2021-01-07 20:40:50|2097.1|2096.8|2097|2096.7|2097.2|2096.9|2096.9|2096.6|231
1610052060000|2021-01-07 20:41:00|2096.9|2096.6|2096.5|2096.2|2096.9|2096.6|2096.4|2096.1|98
1610052070000|2021-01-07 20:41:10|2096.6|2096.3|2096.6|2096.3|2096.8|2096.5|2096.5|2096.2|63
1610052080000|2021-01-07 20:41:20|2096.4|2096.1|2096.4|2096.1|2096.6|2096.3|2096.2|2095.9|80
1610052090000|2021-01-07 20:41:30|2096.5|2096.2|2096.2|2095.9|2096.5|2096.2|2096.1|2095.8|70
1610052100000|2021-01-07 20:41:40|2096.1|2095.8|2095.9|2095.6|2096.3|2096|2095.9|2095.6|75
1610052110000|2021-01-07 20:41:50|2096|2095.7|2096.1|2095.8|2096.2|2095.9|2095.9|2095.6|103
1610052120000|2021-01-07 20:42:00|2096.2|2095.9|2096.3|2096|2096.6|2096.3|2096.2|2095.9|80
1610052130000|2021-01-07 20:42:10|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2095.9|2095.6|59
1610052140000|2021-01-07 20:42:20|2096.1|2095.8|2096.3|2096|2096.4|2096.1|2096.1|2095.8|32
1610052150000|2021-01-07 20:42:30|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2096|2095.7|16
1610052160000|2021-01-07 20:42:40|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.6|2095.3|22
1610052170000|2021-01-07 20:42:50|2095.8|2095.5|2095.4|2095.1|2095.8|2095.5|2095.4|2095.1|36
1610052180000|2021-01-07 20:43:00|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|58
1610052190000|2021-01-07 20:43:10|2095.9|2095.6|2095.9|2095.6|2096.4|2096.1|2095.9|2095.6|300
1610052200000|2021-01-07 20:43:20|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|12
1610052210000|2021-01-07 20:43:30|2095.6|2095.3|2095.8|2095.5|2095.8|2095.5|2095.5|2095.2|48
1610052220000|2021-01-07 20:43:40|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|35
1610052230000|2021-01-07 20:43:50|2096.2|2095.9|2096.6|2096.3|2096.8|2096.5|2096.2|2095.9|91
1610052240000|2021-01-07 20:44:00|2096.7|2096.4|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|47
1610052250000|2021-01-07 20:44:10|2096.8|2096.5|2096.8|2096.5|2096.9|2096.6|2096.5|2096.2|37
1610052260000|2021-01-07 20:44:20|2096.7|2096.4|2096.6|2096.3|2096.9|2096.6|2096.6|2096.3|53
1610052270000|2021-01-07 20:44:30|2096.5|2096.2|2096.7|2096.4|2096.7|2096.4|2096.4|2096.1|22
1610052280000|2021-01-07 20:44:40|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.5|2096.2|24
1610052290000|2021-01-07 20:44:50|2096.6|2096.3|2096.9|2096.6|2097.1|2096.8|2096.6|2096.3|61
1610052300000|2021-01-07 20:45:00|2097|2096.7|2097.3|2097|2097.5|2097.2|2097|2096.7|102
1610052310000|2021-01-07 20:45:10|2097.2|2096.9|2097.9|2097.6|2097.9|2097.6|2097|2096.7|104
1610052320000|2021-01-07 20:45:20|2097.8|2097.5|2098.4|2098.1|2098.4|2098.1|2097.7|2097.4|130
1610052330000|2021-01-07 20:45:30|2098.3|2098|2098.2|2097.9|2098.5|2098.2|2098.2|2097.9|71
1610052340000|2021-01-07 20:45:40|2098.1|2097.8|2097.5|2097.2|2098.1|2097.8|2097.5|2097.2|125
1610052350000|2021-01-07 20:45:50|2097.4|2097.1|2096.9|2096.6|2097.4|2097.1|2096.8|2096.5|139
1610052360000|2021-01-07 20:46:00|2097|2096.7|2097.4|2097.1|2097.7|2097.4|2097|2096.7|122
1610052370000|2021-01-07 20:46:10|2097.5|2097.2|2097.2|2096.9|2097.5|2097.2|2096.7|2096.4|47
1610052380000|2021-01-07 20:46:20|2097.3|2097|2097.3|2097|2097.3|2097|2097.1|2096.8|21
1610052390000|2021-01-07 20:46:30|2097.2|2096.9|2097.4|2097.1|2097.6|2097.3|2097.1|2096.8|43
1610052400000|2021-01-07 20:46:40|2097.3|2097|2097.3|2097|2097.5|2097.2|2097.1|2096.8|50
1610052410000|2021-01-07 20:46:50|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.1|2096.8|25
1610052420000|2021-01-07 20:47:00|2097.4|2097.1|2097.7|2097.4|2097.8|2097.5|2097.4|2097.1|60
1610052430000|2021-01-07 20:47:10|2097.6|2097.3|2097.8|2097.5|2097.8|2097.5|2097.5|2097.2|41
1610052440000|2021-01-07 20:47:20|2097.9|2097.6|2097.7|2097.4|2097.9|2097.6|2097.7|2097.4|15
1610052450000|2021-01-07 20:47:30|2097.6|2097.3|2097.7|2097.4|2097.8|2097.5|2097.5|2097.2|37
1610052460000|2021-01-07 20:47:40|2097.6|2097.3|2097.8|2097.5|2097.8|2097.5|2097.6|2097.3|58
1610052470000|2021-01-07 20:47:50|2098|2097.7|2098.1|2097.8|2098.1|2097.8|2098|2097.7|111
1610052480000|2021-01-07 20:48:00|2098.2|2097.9|2098|2097.7|2098.2|2097.9|2098|2097.7|44
1610052490000|2021-01-07 20:48:10|2098.1|2097.8|2097.8|2097.5|2098.2|2097.9|2097.7|2097.4|49
1610052500000|2021-01-07 20:48:20|2097.9|2097.6|2098.1|2097.8|2098.1|2097.8|2097.8|2097.5|40
1610052510000|2021-01-07 20:48:30|2098.2|2097.9|2098.3|2098|2098.3|2098|2097.9|2097.6|108
1610052520000|2021-01-07 20:48:40|2098.2|2097.9|2098.3|2098|2098.3|2098|2098.1|2097.8|83
1610052530000|2021-01-07 20:48:50|2098.1|2097.8|2098.1|2097.8|2098.3|2098|2097.8|2097.5|172
1610052540000|2021-01-07 20:49:00|2098.2|2097.9|2098.2|2097.9|2098.4|2098.1|2098.1|2097.8|70
1610052550000|2021-01-07 20:49:10|2098.1|2097.8|2097.6|2097.3|2098.1|2097.8|2097.6|2097.3|38
1610052560000|2021-01-07 20:49:20|2097.7|2097.4|2098|2097.7|2098|2097.7|2097.7|2097.4|125
1610052570000|2021-01-07 20:49:30|2098.1|2097.8|2098.2|2097.9|2098.2|2097.9|2098|2097.7|52
1610052580000|2021-01-07 20:49:40|2098.1|2097.8|2097.8|2097.5|2098.1|2097.8|2097.6|2097.3|121
1610052590000|2021-01-07 20:49:50|2098|2097.7|2098.1|2097.8|2098.2|2097.9|2098|2097.7|54
1610052600000|2021-01-07 20:50:00|2097.6|2097.3|2098.4|2098.1|2098.5|2098.2|2097.2|2096.9|439
1610052610000|2021-01-07 20:50:10|2098.5|2098.2|2098.9|2098.6|2098.9|2098.6|2098.4|2098.1|86
1610052620000|2021-01-07 20:50:20|2099|2098.7|2099.2|2098.9|2099.2|2098.9|2098.9|2098.6|38
1610052630000|2021-01-07 20:50:30|2099.1|2098.8|2099.2|2098.9|2099.5|2099.2|2099.1|2098.8|70
1610052640000|2021-01-07 20:50:40|2099.3|2099|2099.1|2098.8|2099.3|2099|2098.9|2098.6|57
1610052650000|2021-01-07 20:50:50|2099|2098.7|2099.1|2098.8|2099.2|2098.9|2098.9|2098.6|60
1610052660000|2021-01-07 20:51:00|2099.2|2098.9|2099.2|2098.9|2099.4|2099.1|2099|2098.7|116
1610052670000|2021-01-07 20:51:10|2099.3|2099|2099.1|2098.8|2099.3|2099|2099.1|2098.8|58
1610052680000|2021-01-07 20:51:20|2099|2098.7|2099.4|2099.1|2099.4|2099.1|2099|2098.7|22
1610052690000|2021-01-07 20:51:30|2099.3|2099|2099|2098.7|2099.3|2099|2098.9|2098.6|95
1610052700000|2021-01-07 20:51:40|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.8|2098.5|88
1610052710000|2021-01-07 20:51:50|2098.9|2098.6|2099.1|2098.8|2099.2|2098.9|2098.9|2098.6|46
1610052720000|2021-01-07 20:52:00|2099.2|2098.9|2099.7|2099.4|2099.7|2099.4|2099.1|2098.8|99
1610052730000|2021-01-07 20:52:10|2099.6|2099.3|2099.9|2099.6|2100|2099.7|2099.6|2099.3|68
1610052740000|2021-01-07 20:52:20|2100|2099.7|2100.3|2100|2100.4|2100.1|2099.8|2099.5|225
1610052750000|2021-01-07 20:52:30|2100.2|2099.9|2100|2099.7|2100.3|2100|2100|2099.7|76
1610052760000|2021-01-07 20:52:40|2100.1|2099.8|2100.1|2099.8|2100.2|2099.9|2100|2099.7|52
1610052770000|2021-01-07 20:52:50|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100|2099.7|99
1610052780000|2021-01-07 20:53:00|2100.3|2100|2100.2|2099.9|2100.4|2100.1|2100.2|2099.9|74
1610052790000|2021-01-07 20:53:10|2100.1|2099.8|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|61
1610052800000|2021-01-07 20:53:20|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|36
1610052810000|2021-01-07 20:53:30|2100.2|2099.9|2100.3|2100|2100.4|2100.1|2100.2|2099.9|75
1610052820000|2021-01-07 20:53:40|2100.2|2099.9|2099.7|2099.4|2100.2|2099.9|2099.6|2099.3|89
1610052830000|2021-01-07 20:53:50|2099.6|2099.3|2099.6|2099.3|2099.7|2099.4|2099.4|2099.1|71
1610052840000|2021-01-07 20:54:00|2099.4|2099.1|2099.3|2099|2099.5|2099.2|2099.3|2099|83
1610052850000|2021-01-07 20:54:10|2099.2|2098.9|2099.1|2098.8|2099.2|2098.9|2098.8|2098.5|101
1610052860000|2021-01-07 20:54:20|2099.2|2098.9|2099.4|2099.1|2099.4|2099.1|2099.2|2098.9|48
1610052870000|2021-01-07 20:54:30|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.3|2099|37
1610052880000|2021-01-07 20:54:40|2099.8|2099.5|2100.3|2100|2100.3|2100|2099.8|2099.5|189
1610052890000|2021-01-07 20:54:50|2100.4|2100.1|2100.6|2100.3|2100.6|2100.3|2100.3|2100|84
1610052900000|2021-01-07 20:55:00|2100.5|2100.2|2099.7|2099.4|2100.6|2100.3|2099.6|2099.3|314
1610052910000|2021-01-07 20:55:10|2099.5|2099.2|2099|2098.7|2099.5|2099.2|2099|2098.7|177
1610052920000|2021-01-07 20:55:20|2098.8|2098.5|2098.8|2098.5|2099|2098.7|2098.6|2098.3|110
1610052930000|2021-01-07 20:55:30|2098.9|2098.6|2098.7|2098.4|2099|2098.7|2098.3|2098|182
1610052940000|2021-01-07 20:55:40|2098.6|2098.3|2097.9|2097.6|2098.6|2098.3|2097.9|2097.6|184
1610052950000|2021-01-07 20:55:50|2097.8|2097.5|2097.3|2097|2098|2097.7|2097.3|2097|126
1610052960000|2021-01-07 20:56:00|2097|2096.7|2096.4|2096.1|2097.3|2097|2096.4|2096.1|192
1610052970000|2021-01-07 20:56:10|2096.5|2096.2|2097.6|2097.3|2097.8|2097.5|2096.5|2096.2|201
1610052980000|2021-01-07 20:56:20|2097.5|2097.2|2097.9|2097.6|2097.9|2097.6|2096.8|2096.5|121
1610052990000|2021-01-07 20:56:30|2097.8|2097.5|2097.7|2097.4|2097.9|2097.6|2096.8|2096.5|156
1610053000000|2021-01-07 20:56:40|2097.5|2097.2|2097.3|2097|2097.7|2097.4|2097.3|2097|109
1610053010000|2021-01-07 20:56:50|2097.2|2096.9|2097|2096.7|2097.3|2097|2097|2096.7|120
1610053020000|2021-01-07 20:57:00|2097.2|2096.9|2097.4|2097.1|2097.5|2097.2|2097.1|2096.8|111
1610053030000|2021-01-07 20:57:10|2097.3|2097|2097.7|2097.4|2098.1|2097.8|2097.3|2097|209
1610053040000|2021-01-07 20:57:20|2097.6|2097.3|2098.1|2097.8|2098.1|2097.8|2097.6|2097.3|150
1610053050000|2021-01-07 20:57:30|2098|2097.7|2097.7|2097.4|2098.1|2097.8|2097.4|2097.1|184
1610053060000|2021-01-07 20:57:40|2097.8|2097.5|2097.9|2097.6|2098.2|2097.9|2097.8|2097.5|111
1610053070000|2021-01-07 20:57:50|2097.6|2097.3|2098.1|2097.8|2098.1|2097.8|2097.6|2097.3|109
1610053080000|2021-01-07 20:58:00|2098|2097.7|2098|2097.7|2098.3|2098|2097.6|2097.3|231
1610053090000|2021-01-07 20:58:10|2098.1|2097.8|2098.3|2098|2098.6|2098.3|2097.8|2097.5|432
1610053100000|2021-01-07 20:58:20|2098.1|2097.8|2098.2|2097.9|2098.2|2097.9|2097.7|2097.4|278
1610053110000|2021-01-07 20:58:30|2098.3|2098|2097.2|2096.9|2098.3|2098|2097.2|2096.9|157
1610053120000|2021-01-07 20:58:40|2097.1|2096.8|2097.5|2097.2|2097.5|2097.2|2097.1|2096.8|239
1610053130000|2021-01-07 20:58:50|2097.3|2097|2097.2|2096.9|2097.6|2097.3|2097.2|2096.9|280
1610053140000|2021-01-07 20:59:00|2097.3|2097|2096.5|2096.2|2097.7|2097.4|2096.5|2096.2|481
1610053150000|2021-01-07 20:59:10|2096.6|2096.3|2096.5|2096.2|2096.7|2096.4|2096.4|2096.1|447
1610053160000|2021-01-07 20:59:20|2096.6|2096.3|2096.6|2096.3|2096.8|2096.5|2096.5|2096.2|373
1610053170000|2021-01-07 20:59:30|2096.7|2096.4|2096.4|2096.1|2096.7|2096.4|2096.2|2095.9|540
1610053180000|2021-01-07 20:59:40|2096.5|2096.2|2096.8|2096.5|2097.1|2096.8|2096.4|2096.1|768
1610053190000|2021-01-07 20:59:50|2096.6|2096.3|2096.2|2095.9|2097.1|2096.8|2095.8|2095.5|2600
1610053200000|2021-01-07 21:00:00|2096.1|2095.8|2096.8|2096.5|2097|2096.7|2095.5|2095.2|1009
1610053210000|2021-01-07 21:00:10|2096.6|2096.3|2096.8|2096.5|2097.1|2096.8|2096.5|2096.2|256
1610053220000|2021-01-07 21:00:20|2096.9|2096.6|2096.2|2095.9|2096.9|2096.6|2096.1|2095.8|118
1610053230000|2021-01-07 21:00:30|2096.1|2095.8|2096.6|2096.3|2097|2096.7|2096.1|2095.8|146
1610053240000|2021-01-07 21:00:40|2096.7|2096.4|2096.9|2096.6|2097.1|2096.8|2096.7|2096.4|119
1610053250000|2021-01-07 21:00:50|2097|2096.7|2096.8|2096.5|2097|2096.7|2096.6|2096.3|117
1610053260000|2021-01-07 21:01:00|2096.7|2096.4|2096.9|2096.6|2097|2096.7|2096.7|2096.4|89
1610053270000|2021-01-07 21:01:10|2097|2096.7|2096.6|2096.3|2097.2|2096.9|2096.6|2096.3|82
1610053280000|2021-01-07 21:01:20|2096.7|2096.4|2097.2|2096.9|2097.3|2097|2096.7|2096.4|161
1610053290000|2021-01-07 21:01:30|2097.3|2097|2097.1|2096.8|2097.3|2097|2097|2096.7|106
1610053300000|2021-01-07 21:01:40|2097.5|2097.2|2096.9|2096.6|2097.5|2097.2|2096.7|2096.4|324
1610053310000|2021-01-07 21:01:50|2096.8|2096.5|2097|2096.7|2097.1|2096.8|2096.7|2096.4|63
1610053320000|2021-01-07 21:02:00|2097.1|2096.8|2097.1|2096.8|2097.5|2097.2|2097|2096.7|83
1610053330000|2021-01-07 21:02:10|2097|2096.7|2096.9|2096.6|2097.1|2096.8|2096.8|2096.5|75
1610053340000|2021-01-07 21:02:20|2097|2096.7|2097.3|2097|2097.3|2097|2097|2096.7|99
1610053350000|2021-01-07 21:02:30|2097.2|2096.9|2097.2|2096.9|2097.3|2097|2097.1|2096.8|44
1610053360000|2021-01-07 21:02:40|2097.3|2097|2097.3|2097|2097.4|2097.1|2097.2|2096.9|68
1610053370000|2021-01-07 21:02:50|2097.2|2096.9|2097|2096.7|2097.2|2096.9|2096.9|2096.6|92
1610053380000|2021-01-07 21:03:00|2096.9|2096.6|2097.1|2096.8|2097.1|2096.8|2096.8|2096.5|77
1610053390000|2021-01-07 21:03:10|2097|2096.7|2096.9|2096.6|2097|2096.7|2096.9|2096.6|34
1610053400000|2021-01-07 21:03:20|2097|2096.7|2096.8|2096.5|2097|2096.7|2096.8|2096.5|44
1610053410000|2021-01-07 21:03:30|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.8|2096.5|11
1610053420000|2021-01-07 21:03:40|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2096.9|2096.6|51
1610053430000|2021-01-07 21:03:50|2097|2096.7|2096.8|2096.5|2097|2096.7|2096.8|2096.5|50
1610053440000|2021-01-07 21:04:00|2096.9|2096.6|2097|2096.7|2097.1|2096.8|2096.8|2096.5|50
1610053450000|2021-01-07 21:04:10|2096.9|2096.6|2096.5|2096.2|2096.9|2096.6|2096.4|2096.1|83
1610053460000|2021-01-07 21:04:20|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.3|2096|37
1610053470000|2021-01-07 21:04:30|2096.4|2096.1|2095.9|2095.6|2096.4|2096.1|2095.8|2095.5|239
1610053480000|2021-01-07 21:04:40|2096|2095.7|2096|2095.7|2096.1|2095.8|2095.8|2095.5|93
1610053490000|2021-01-07 21:04:50|2095.9|2095.6|2096.5|2096.2|2096.5|2096.2|2095.8|2095.5|41
1610053500000|2021-01-07 21:05:00|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.3|2096|88
1610053510000|2021-01-07 21:05:10|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.4|2096.1|84
1610053520000|2021-01-07 21:05:20|2096.7|2096.4|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|70
1610053530000|2021-01-07 21:05:30|2096.8|2096.5|2096.9|2096.6|2096.9|2096.6|2096.6|2096.3|47
1610053540000|2021-01-07 21:05:40|2096.8|2096.5|2096.8|2096.5|2096.9|2096.6|2096.7|2096.4|27
1610053550000|2021-01-07 21:05:50|2096.9|2096.6|2097.2|2096.9|2097.2|2096.9|2096.8|2096.5|63
1610053560000|2021-01-07 21:06:00|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.2|2096.9|70
1610053570000|2021-01-07 21:06:10|2097.5|2097.2|2097.3|2097|2097.5|2097.2|2097.2|2096.9|36
1610053580000|2021-01-07 21:06:20|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|37
1610053590000|2021-01-07 21:06:30|2097.6|2097.3|2098.1|2097.8|2098.1|2097.8|2097.6|2097.3|55
1610053600000|2021-01-07 21:06:40|2098.2|2097.9|2098.1|2097.8|2098.2|2097.9|2098.1|2097.8|11
1610053610000|2021-01-07 21:06:50|2098|2097.7|2098.3|2098|2098.3|2098|2097.9|2097.6|24
1610053620000|2021-01-07 21:07:00|2098.2|2097.9|2098.4|2098.1|2098.7|2098.4|2098.2|2097.9|40
1610053630000|2021-01-07 21:07:10|2098.5|2098.2|2098.8|2098.5|2098.8|2098.5|2098.5|2098.2|26
1610053640000|2021-01-07 21:07:20|2098.7|2098.4|2098.8|2098.5|2098.8|2098.5|2098.6|2098.3|46
1610053650000|2021-01-07 21:07:30|2098.6|2098.3|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|14
1610053660000|2021-01-07 21:07:40|2098.5|2098.2|2098.5|2098.2|2098.7|2098.4|2098.5|2098.2|25
1610053670000|2021-01-07 21:07:50|2098.4|2098.1|2098.6|2098.3|2098.6|2098.3|2098.4|2098.1|38
1610053680000|2021-01-07 21:08:00|2098.7|2098.4|2098.4|2098.1|2098.9|2098.6|2098.4|2098.1|22
1610053690000|2021-01-07 21:08:10|2098.3|2098|2098.8|2098.5|2098.8|2098.5|2098.3|2098|38
1610053700000|2021-01-07 21:08:20|2098.7|2098.4|2098.2|2097.9|2098.7|2098.4|2098.2|2097.9|51
1610053710000|2021-01-07 21:08:30|2098.1|2097.8|2098.2|2097.9|2098.3|2098|2098.1|2097.8|38
1610053720000|2021-01-07 21:08:40|2098|2097.7|2098|2097.7|2098|2097.7|2097.8|2097.5|74
1610053730000|2021-01-07 21:08:50|2097.8|2097.5|2097.7|2097.4|2097.8|2097.5|2097.7|2097.4|38
1610053740000|2021-01-07 21:09:00|2097.6|2097.3|2097.5|2097.2|2097.7|2097.4|2097.4|2097.1|18
1610053750000|2021-01-07 21:09:10|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.5|2097.2|24
1610053760000|2021-01-07 21:09:20|2097.7|2097.4|2097.5|2097.2|2097.7|2097.4|2097.5|2097.2|2
1610053770000|2021-01-07 21:09:30|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.4|2097.1|9
1610053780000|2021-01-07 21:09:40|2097.3|2097|2097.3|2097|2097.4|2097.1|2097.3|2097|27
1610053790000|2021-01-07 21:09:50|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.3|2097|73
1610053800000|2021-01-07 21:10:00|2097.2|2096.9|2096.8|2096.5|2097.2|2096.9|2096.7|2096.4|48
1610053810000|2021-01-07 21:10:10|2096.7|2096.4|2097.7|2097.4|2097.7|2097.4|2096.7|2096.4|92
1610053820000|2021-01-07 21:10:20|2097.6|2097.3|2097.6|2097.3|2097.7|2097.4|2097.4|2097.1|20
1610053830000|2021-01-07 21:10:30|2097.7|2097.4|2098.2|2097.9|2098.2|2097.9|2097.6|2097.3|39
1610053840000|2021-01-07 21:10:40|2098.1|2097.8|2097.8|2097.5|2098.1|2097.8|2097.7|2097.4|32
1610053850000|2021-01-07 21:10:50|2097.9|2097.6|2098.1|2097.8|2098.3|2098|2097.9|2097.6|23
1610053860000|2021-01-07 21:11:00|2098|2097.7|2097.6|2097.3|2098|2097.7|2097.5|2097.2|31
1610053870000|2021-01-07 21:11:10|2097.5|2097.2|2097.5|2097.2|2097.6|2097.3|2097.5|2097.2|12
1610053880000|2021-01-07 21:11:20|2097.6|2097.3|2097.5|2097.2|2098|2097.7|2097.5|2097.2|56
1610053890000|2021-01-07 21:11:30|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|13
1610053900000|2021-01-07 21:11:40|||||||||2
1610053910000|2021-01-07 21:11:50|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.3|2097|24
1610053920000|2021-01-07 21:12:00|2097.4|2097.1|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|8
1610053930000|2021-01-07 21:12:10|2097.5|2097.2|2098.1|2097.8|2098.1|2097.8|2097.5|2097.2|18
1610053940000|2021-01-07 21:12:20|2098|2097.7|2098|2097.7|2098|2097.7|2097.9|2097.6|15
1610053950000|2021-01-07 21:12:30|2097.9|2097.6|2098|2097.7|2098|2097.7|2097.5|2097.2|58
1610053960000|2021-01-07 21:12:40|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|8
1610053970000|2021-01-07 21:12:50|2098|2097.7|2098.2|2097.9|2098.2|2097.9|2097.9|2097.6|16
1610053980000|2021-01-07 21:13:00|2098|2097.7|2097.8|2097.5|2098.2|2097.9|2097.8|2097.5|61
1610053990000|2021-01-07 21:13:10|2097.5|2097.2|2097.3|2097|2097.5|2097.2|2097|2096.7|81
1610054000000|2021-01-07 21:13:20|2097.4|2097.1|2097.5|2097.2|2097.6|2097.3|2097.4|2097.1|31
1610054010000|2021-01-07 21:13:30|2097.6|2097.3|2097.8|2097.5|2097.8|2097.5|2097.6|2097.3|22
1610054020000|2021-01-07 21:13:40|2097.7|2097.4|2097.8|2097.5|2097.9|2097.6|2097.5|2097.2|61
1610054030000|2021-01-07 21:13:50|2097.9|2097.6|2098.1|2097.8|2098.1|2097.8|2097.8|2097.5|27
1610054040000|2021-01-07 21:14:00|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.6|2097.3|63
1610054050000|2021-01-07 21:14:10|2097.8|2097.5|2098|2097.7|2098|2097.7|2097.8|2097.5|38
1610054060000|2021-01-07 21:14:20|2098.1|2097.8|2097.9|2097.6|2098.1|2097.8|2097.9|2097.6|37
1610054070000|2021-01-07 21:14:30|2098|2097.7|2097.6|2097.3|2098.1|2097.8|2097.6|2097.3|42
1610054080000|2021-01-07 21:14:40|2097.5|2097.2|2098.2|2097.9|2098.2|2097.9|2097.4|2097.1|71
1610054090000|2021-01-07 21:14:50|2098.5|2098.2|2098.3|2097.5|2098.6|2098.3|2098.2|2097.5|52
1610054100000|2021-01-07 21:15:00|2098.2|2097.4|2098.3|2097.5|2098.3|2097.5|2098.2|2097.4|0
1610054110000|2021-01-07 21:15:10|2098.4|2097.6|2098.3|2097.5|2098.6|2097.8|2098.3|2097.5|0
1610054120000|2021-01-07 21:15:20|2098.4|2097.6|2098.5|2097.7|2098.6|2097.8|2098.4|2097.6|0
1610054130000|2021-01-07 21:15:30|2098.4|2097.6|2098.5|2097.7|2098.5|2097.7|2098.4|2097.6|0
1610054150000|2021-01-07 21:15:50|2098.4|2097.6|2098.4|2097.6|2098.4|2097.6|2098.4|2097.6|0
1610054170000|2021-01-07 21:16:10|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|0
1610054200000|2021-01-07 21:16:40|2098.3|2097.5|2098.5|2097.7|2098.5|2097.7|2098.3|2097.5|0
1610054210000|2021-01-07 21:16:50|2098.4|2097.6|2098.4|2097.6|2098.4|2097.6|2098.4|2097.6|0
1610054220000|2021-01-07 21:17:00|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|0
1610054230000|2021-01-07 21:17:10|2098.4|2097.6|2098.4|2097.6|2098.4|2097.6|2098.4|2097.6|0
1610054270000|2021-01-07 21:17:50|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|0
1610054290000|2021-01-07 21:18:10|2098.2|2097.4|2098.3|2097.5|2098.3|2097.5|2098.2|2097.4|0
1610054310000|2021-01-07 21:18:30|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|0
1610054350000|2021-01-07 21:19:10|2098.1|2097.3|2098.1|2097.3|2098.1|2097.3|2098.1|2097.3|0
1610054390000|2021-01-07 21:19:50|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|0
1610054420000|2021-01-07 21:20:20|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|0
1610054450000|2021-01-07 21:20:50|2098.4|2097.6|2098.3|2097.5|2098.4|2097.6|2098.3|2097.5|0
1610054460000|2021-01-07 21:21:00|2098.4|2097.6|2098.3|2097.5|2098.4|2097.6|2098.2|2097.4|0
1610054480000|2021-01-07 21:21:20|2098.4|2097.6|2098.3|2097.5|2098.4|2097.6|2098.3|2097.5|0
1610054510000|2021-01-07 21:21:50|2097.9|2097.1|2097.9|2097.1|2097.9|2097.1|2097.9|2097.1|0
1610054520000|2021-01-07 21:22:00|2098|2097.2|2098|2097.2|2098|2097.2|2098|2097.2|0
1610054530000|2021-01-07 21:22:10|2098.1|2097.3|2098.1|2097.3|2098.1|2097.3|2098.1|2097.3|0
1610054570000|2021-01-07 21:22:50|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|0
1610054580000|2021-01-07 21:23:00|2098.1|2097.3|2098.2|2097.4|2098.2|2097.4|2098.1|2097.3|0
1610054590000|2021-01-07 21:23:10|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|0
1610054600000|2021-01-07 21:23:20|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|0
1610054620000|2021-01-07 21:23:40|2098.4|2097.6|2098.4|2097.6|2098.4|2097.6|2098.4|2097.6|0
1610054630000|2021-01-07 21:23:50|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|0
1610054680000|2021-01-07 21:24:40|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|0
1610054820000|2021-01-07 21:27:00|2098.1|2097.3|2098|2097.2|2098.2|2097.4|2098|2097.2|0
1610054830000|2021-01-07 21:27:10|2098.1|2097.3|2098.2|2097.4|2098.2|2097.4|2098.1|2097.3|0
1610054840000|2021-01-07 21:27:20|2098.1|2097.3|2098.1|2097.3|2098.1|2097.3|2098.1|2097.3|0
1610054850000|2021-01-07 21:27:30|2098|2097.2|2098.1|2097.3|2098.1|2097.3|2098|2097.2|0
1610054910000|2021-01-07 21:28:30|2098|2097.2|2098.1|2097.3|2098.1|2097.3|2098|2097.2|0
1610054920000|2021-01-07 21:28:40|2098|2097.2|2098|2097.2|2098|2097.2|2098|2097.2|0
1610054970000|2021-01-07 21:29:30|2097.9|2097.1|2098|2097.2|2098|2097.2|2097.9|2097.1|0
1610055000000|2021-01-07 21:30:00|2097.9|2097.7|2099.5|2099.2|2099.6|2099.3|2097.9|2097.6|128
1610055010000|2021-01-07 21:30:10|2099.3|2099|2099.2|2098.9|2099.6|2099.3|2099.2|2098.9|17
1610055020000|2021-01-07 21:30:20|2098.8|2098.5|2099.2|2098.9|2099.2|2098.9|2098.8|2098.5|9
1610055030000|2021-01-07 21:30:30|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|3
1610055050000|2021-01-07 21:30:50|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|4
1610055060000|2021-01-07 21:31:00|2098.5|2098.2|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|9
1610055070000|2021-01-07 21:31:10|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.7|2098.4|7
1610055080000|2021-01-07 21:31:20|||||||||2
1610055090000|2021-01-07 21:31:30|2098.7|2098.4|2097.8|2097.5|2098.8|2098.5|2097.8|2097.5|21
1610055100000|2021-01-07 21:31:40|2098.1|2097.8|2098|2097.7|2098.1|2097.8|2098|2097.7|4
1610055110000|2021-01-07 21:31:50|2097.9|2097.6|2097.9|2097.6|2098|2097.7|2097.9|2097.6|4
1610055120000|2021-01-07 21:32:00|2098.1|2097.8|2097.9|2097.6|2098.1|2097.8|2097.8|2097.5|6
1610055130000|2021-01-07 21:32:10|2097.8|2097.5|2097.8|2097.5|2098|2097.7|2097.8|2097.5|3
1610055140000|2021-01-07 21:32:20|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|3
1610055150000|2021-01-07 21:32:30|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|7
1610055160000|2021-01-07 21:32:40|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|4
1610055170000|2021-01-07 21:32:50|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610055180000|2021-01-07 21:33:00|||||||||6
1610055190000|2021-01-07 21:33:10|2097.4|2097.1|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|30
1610055200000|2021-01-07 21:33:20|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|5
1610055240000|2021-01-07 21:34:00|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610055250000|2021-01-07 21:34:10|||||||||1
1610055260000|2021-01-07 21:34:20|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|3
1610055270000|2021-01-07 21:34:30|2097.4|2097.1|2097.2|2096.9|2097.4|2097.1|2097.2|2096.9|20
1610055280000|2021-01-07 21:34:40|2097.3|2097|2097.3|2097|2097.4|2097.1|2097.3|2097|27
1610055290000|2021-01-07 21:34:50|||||||||4
1610055300000|2021-01-07 21:35:00|2097.2|2096.9|2096.8|2096.5|2097.2|2096.9|2096.8|2096.5|22
1610055310000|2021-01-07 21:35:10|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|7
1610055320000|2021-01-07 21:35:20|2096.8|2096.5|2096.5|2096.2|2096.8|2096.5|2096.5|2096.2|12
1610055330000|2021-01-07 21:35:30|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|9
1610055340000|2021-01-07 21:35:40|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|25
1610055350000|2021-01-07 21:35:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|2
1610055360000|2021-01-07 21:36:00|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|3
1610055370000|2021-01-07 21:36:10|2096.3|2096|2096.1|2095.8|2096.3|2096|2096.1|2095.8|7
1610055380000|2021-01-07 21:36:20|2096|2095.7|2096.9|2096.6|2096.9|2096.6|2096|2095.7|27
1610055400000|2021-01-07 21:36:40|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|3
1610055420000|2021-01-07 21:37:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|3
1610055440000|2021-01-07 21:37:20|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|5
1610055480000|2021-01-07 21:38:00|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|3
1610055490000|2021-01-07 21:38:10|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|2
1610055500000|2021-01-07 21:38:20|2096.4|2096.1|2096.7|2096.4|2096.7|2096.4|2096.4|2096.1|25
1610055510000|2021-01-07 21:38:30|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|3
1610055550000|2021-01-07 21:39:10|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|2
1610055570000|2021-01-07 21:39:30|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|5
1610055580000|2021-01-07 21:39:40|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.3|2096|9
1610055590000|2021-01-07 21:39:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|7
1610055600000|2021-01-07 21:40:00|||||||||1
1610055610000|2021-01-07 21:40:10|2096.1|2095.8|2096.3|2096|2096.3|2096|2096|2095.7|35
1610055620000|2021-01-07 21:40:20|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|7
1610055630000|2021-01-07 21:40:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|8
1610055640000|2021-01-07 21:40:40|2096.4|2096.1|2096.6|2096.3|2096.9|2096.6|2096.4|2096.1|45
1610055650000|2021-01-07 21:40:50|||||||||1
1610055670000|2021-01-07 21:41:10|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.1|2095.8|27
1610055680000|2021-01-07 21:41:20|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|5
1610055690000|2021-01-07 21:41:30|2096.4|2096.1|2097.1|2096.8|2097.1|2096.8|2096.4|2096.1|43
1610055700000|2021-01-07 21:41:40|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|4
1610055710000|2021-01-07 21:41:50|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|7
1610055740000|2021-01-07 21:42:20|2097.6|2097.3|2097.7|2097.4|2097.7|2097.4|2097.6|2097.3|5
1610055750000|2021-01-07 21:42:30|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|5
1610055760000|2021-01-07 21:42:40|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.9|2097.6|5
1610055780000|2021-01-07 21:43:00|2098.2|2097.9|2098.3|2098|2098.3|2098|2098.2|2097.9|4
1610055790000|2021-01-07 21:43:10|2098.2|2097.9|2098|2097.7|2098.2|2097.9|2098|2097.7|5
1610055800000|2021-01-07 21:43:20|||||||||5
1610055810000|2021-01-07 21:43:30|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2
1610055820000|2021-01-07 21:43:40|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|2
1610055840000|2021-01-07 21:44:00|2097.9|2097.6|2097.8|2097.5|2097.9|2097.6|2097.8|2097.5|4
1610055850000|2021-01-07 21:44:10|||||||||1
1610055860000|2021-01-07 21:44:20|2097.9|2097.6|2098.1|2097.8|2098.1|2097.8|2097.9|2097.6|12
1610055870000|2021-01-07 21:44:30|||||||||3
1610055880000|2021-01-07 21:44:40|2098.2|2097.9|2096.9|2096.6|2098.2|2097.9|2096.9|2096.6|22
1610055890000|2021-01-07 21:44:50|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|3
1610055900000|2021-01-07 21:45:00|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|6
1610055910000|2021-01-07 21:45:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|6
1610055930000|2021-01-07 21:45:30|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1610055940000|2021-01-07 21:45:40|||||||||5
1610055950000|2021-01-07 21:45:50|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1610055960000|2021-01-07 21:46:00|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|4
1610055970000|2021-01-07 21:46:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|3
1610055990000|2021-01-07 21:46:30|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2
1610056000000|2021-01-07 21:46:40|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|4
1610056020000|2021-01-07 21:47:00|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1610056030000|2021-01-07 21:47:10|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|2
1610056040000|2021-01-07 21:47:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2
1610056050000|2021-01-07 21:47:30|||||||||1
1610056060000|2021-01-07 21:47:40|||||||||1
1610056080000|2021-01-07 21:48:00|2096.3|2096|2096.1|2095.8|2096.3|2096|2096.1|2095.8|3
1610056100000|2021-01-07 21:48:20|||||||||1
1610056110000|2021-01-07 21:48:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2
1610056120000|2021-01-07 21:48:40|2096.6|2096.3|2096.4|2096.1|2096.6|2096.3|2096.4|2096.1|6
1610056130000|2021-01-07 21:48:50|2096.5|2096.2|2096.5|2096.2|2096.7|2096.4|2096.5|2096.2|7
1610056140000|2021-01-07 21:49:00|2096.4|2096.1|2096.1|2095.8|2096.4|2096.1|2096.1|2095.8|13
1610056150000|2021-01-07 21:49:10|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|21
1610056210000|2021-01-07 21:50:10|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|14
1610056220000|2021-01-07 21:50:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2
1610056230000|2021-01-07 21:50:30|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1610056250000|2021-01-07 21:50:50|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610056260000|2021-01-07 21:51:00|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.5|2097.2|4
1610056270000|2021-01-07 21:51:10|||||||||6
1610056280000|2021-01-07 21:51:20|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610056300000|2021-01-07 21:51:40|||||||||3
1610056310000|2021-01-07 21:51:50|||||||||2
1610056320000|2021-01-07 21:52:00|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|3
1610056330000|2021-01-07 21:52:10|||||||||1
1610056360000|2021-01-07 21:52:40|2097.5|2097.2|2097.6|2097.3|2097.6|2097.3|2097.5|2097.2|5
1610056370000|2021-01-07 21:52:50|2097.7|2097.4|2097.6|2097.3|2097.9|2097.6|2097.6|2097.3|10
1610056380000|2021-01-07 21:53:00|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610056390000|2021-01-07 21:53:10|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610056420000|2021-01-07 21:53:40|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|3
1610056430000|2021-01-07 21:53:50|||||||||1
1610056440000|2021-01-07 21:54:00|2097.5|2097.2|2097.3|2097|2097.5|2097.2|2097.3|2097|2
1610056450000|2021-01-07 21:54:10|2097.2|2096.9|2097.7|2097.4|2097.7|2097.4|2097.2|2096.9|14
1610056460000|2021-01-07 21:54:20|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1610056470000|2021-01-07 21:54:30|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2
1610056480000|2021-01-07 21:54:40|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610056490000|2021-01-07 21:54:50|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|7
1610056500000|2021-01-07 21:55:00|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.3|2097|11
1610056520000|2021-01-07 21:55:20|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1610056540000|2021-01-07 21:55:40|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|7
1610056550000|2021-01-07 21:55:50|||||||||1
1610056560000|2021-01-07 21:56:00|||||||||6
1610056570000|2021-01-07 21:56:10|2096.9|2096.6|2097|2096.7|2097|2096.7|2096.9|2096.6|3
1610056580000|2021-01-07 21:56:20|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2097.1|2096.8|25
1610056590000|2021-01-07 21:56:30|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1610056600000|2021-01-07 21:56:40|||||||||1
1610056610000|2021-01-07 21:56:50|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2097|2096.7|13
1610056620000|2021-01-07 21:57:00|||||||||26
1610056630000|2021-01-07 21:57:10|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1610056650000|2021-01-07 21:57:30|||||||||2
1610056670000|2021-01-07 21:57:50|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610056680000|2021-01-07 21:58:00|2097.4|2097.1|2097.2|2096.9|2097.4|2097.1|2097.2|2096.9|5
1610056700000|2021-01-07 21:58:20|2097.6|2097.3|2097.6|2097.3|2097.7|2097.4|2097.6|2097.3|20
1610056710000|2021-01-07 21:58:30|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610056730000|2021-01-07 21:58:50|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.5|2097.2|6
1610056740000|2021-01-07 21:59:00|2097.7|2097.4|2097.5|2097.2|2097.7|2097.4|2097.5|2097.2|2
1610056750000|2021-01-07 21:59:10|||||||||1
1610056760000|2021-01-07 21:59:20|2097.8|2097.5|2097.6|2097.3|2097.8|2097.5|2097.6|2097.3|4
1610056770000|2021-01-07 21:59:30|2097.9|2097.6|2097.8|2097.5|2097.9|2097.6|2097.8|2097.5|3
1610056780000|2021-01-07 21:59:40|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2
1610056790000|2021-01-07 21:59:50|2098.1|2097.2|2098|2097.2|2098.1|2097.2|2098|2097.2|3
1610056800000|2021-01-07 22:00:00|2098.1|2097.3|2098|2097.2|2098.2|2097.4|2098|2097.2|0
1610056830000|2021-01-07 22:00:30|2098.1|2097.3|2098.1|2097.3|2098.1|2097.3|2098|2097.2|0
1610056860000|2021-01-07 22:01:00|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|0
1610056870000|2021-01-07 22:01:10|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|0
1610056880000|2021-01-07 22:01:20|2098.2|2097.4|2098.3|2097.5|2098.3|2097.5|2098.2|2097.4|0
1610056890000|2021-01-07 22:01:30|2098.4|2097.6|2098.5|2097.7|2098.5|2097.7|2098.4|2097.6|0
1610056910000|2021-01-07 22:01:50|2098.6|2097.8|2098.6|2097.8|2098.6|2097.8|2098.6|2097.8|0
1610056920000|2021-01-07 22:02:00|2098.5|2097.7|2098.6|2097.8|2098.6|2097.8|2098.5|2097.7|0
1610056940000|2021-01-07 22:02:20|2098.5|2097.7|2098.5|2097.7|2098.5|2097.7|2098.5|2097.7|0
1610056960000|2021-01-07 22:02:40|2098.6|2097.8|2098.6|2097.8|2098.6|2097.8|2098.6|2097.8|0
1610056970000|2021-01-07 22:02:50|2098.5|2097.7|2098.5|2097.7|2098.5|2097.7|2098.5|2097.7|0
1610057020000|2021-01-07 22:03:40|2098.6|2097.8|2098.6|2097.8|2098.6|2097.8|2098.6|2097.8|0
1610057030000|2021-01-07 22:03:50|2098.5|2097.7|2098.5|2097.7|2098.5|2097.7|2098.5|2097.7|0
1610057080000|2021-01-07 22:04:40|2098.4|2097.6|2098.4|2097.6|2098.4|2097.6|2098.4|2097.6|0
1610057090000|2021-01-07 22:04:50|2098.5|2097.7|2098.5|2097.7|2098.5|2097.7|2098.5|2097.7|0
1610057200000|2021-01-07 22:06:40|2098.4|2097.6|2098.4|2097.6|2098.4|2097.6|2098.4|2097.6|0
1610057220000|2021-01-07 22:07:00|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|0
1610057320000|2021-01-07 22:08:40|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|0
1610057360000|2021-01-07 22:09:20|2098.1|2097.3|2098.1|2097.3|2098.1|2097.3|2098.1|2097.3|0
1610057430000|2021-01-07 22:10:30|2098|2097.2|2098|2097.2|2098|2097.2|2098|2097.2|0
1610057580000|2021-01-07 22:13:00|2098.1|2097.3|2098.1|2097.3|2098.1|2097.3|2098.1|2097.3|0
1610057730000|2021-01-07 22:15:30|2098|2097.2|2098|2097.2|2098|2097.2|2098|2097.2|0
1610057750000|2021-01-07 22:15:50|2098.1|2097.3|2098.3|2097.5|2098.3|2097.5|2098.1|2097.3|0
1610057910000|2021-01-07 22:18:30|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|2098.2|2097.4|0
1610058040000|2021-01-07 22:20:40|2098.8|2098|2098.8|2098|2098.8|2098|2098.8|2098|0
1610058180000|2021-01-07 22:23:00|2098.9|2098.1|2099|2098.2|2099|2098.2|2098.9|2098.1|0
1610058300000|2021-01-07 22:25:00|2098.8|2098|2098.8|2098|2098.8|2098|2098.8|2098|0
1610058390000|2021-01-07 22:26:30|2098.7|2097.9|2098.7|2097.9|2098.7|2097.9|2098.7|2097.9|0
1610058450000|2021-01-07 22:27:30|2098.8|2098|2098.8|2098|2098.8|2098|2098.8|2098|0
1610058470000|2021-01-07 22:27:50|2098.9|2098.1|2098.8|2098|2099|2098.2|2098.8|2098|0
1610058490000|2021-01-07 22:28:10|2098.9|2098.1|2098.8|2098|2098.9|2098.1|2098.8|2098|0
1610058580000|2021-01-07 22:29:40|2098.9|2098.1|2099|2098.2|2099|2098.2|2098.9|2098.1|0
1610058620000|2021-01-07 22:30:20|2098.9|2098.1|2098.9|2098.1|2098.9|2098.1|2098.9|2098.1|0
1610058850000|2021-01-07 22:34:10|2099.1|2098.3|2099.1|2098.3|2099.1|2098.3|2099.1|2098.3|0
1610058870000|2021-01-07 22:34:30|2099|2098.2|2099|2098.2|2099|2098.2|2099|2098.2|0
1610058940000|2021-01-07 22:35:40|2098.9|2098.1|2098.8|2098|2098.9|2098.1|2098.8|2098|0
1610058990000|2021-01-07 22:36:30|2098.9|2098.1|2099|2098.2|2099|2098.2|2098.9|2098.1|0
1610059110000|2021-01-07 22:38:30|2098.9|2098.1|2098.9|2098.1|2098.9|2098.1|2098.9|2098.1|0
1610059130000|2021-01-07 22:38:50|2099|2098.2|2099|2098.2|2099|2098.2|2099|2098.2|0
1610059150000|2021-01-07 22:39:10|2098.9|2098.1|2098.8|2098|2098.9|2098.1|2098.8|2098|0
1610059180000|2021-01-07 22:39:40|2098.9|2098.1|2098.9|2098.1|2098.9|2098.1|2098.9|2098.1|0
1610059190000|2021-01-07 22:39:50|2099|2098.2|2099|2098.2|2099|2098.2|2099|2098.2|0
1610059300000|2021-01-07 22:41:40|2098.9|2098.1|2098.9|2098.1|2098.9|2098.1|2098.9|2098.1|0
1610059310000|2021-01-07 22:41:50|2099|2098.2|2099|2098.2|2099|2098.2|2099|2098.2|0
1610059380000|2021-01-07 22:43:00|2098.9|2098.1|2098.9|2098.1|2098.9|2098.1|2098.9|2098.1|0
1610059410000|2021-01-07 22:43:30|2099.1|2098.3|2099.1|2098.3|2099.1|2098.3|2099.1|2098.3|0
1610059420000|2021-01-07 22:43:40|2099|2098.2|2099|2098.2|2099|2098.2|2099|2098.2|0
1610059480000|2021-01-07 22:44:40|2098.9|2098.1|2098.9|2098.1|2098.9|2098.1|2098.9|2098.1|0
1610059640000|2021-01-07 22:47:20|2098.8|2098|2098.8|2098|2098.8|2098|2098.8|2098|0
1610059870000|2021-01-07 22:51:10|2098.9|2098.1|2099.1|2098.3|2099.1|2098.3|2098.9|2098.1|0
1610059890000|2021-01-07 22:51:30|2099|2098.2|2099|2098.2|2099|2098.2|2099|2098.2|0
1610059930000|2021-01-07 22:52:10|2099.1|2098.3|2099.1|2098.3|2099.1|2098.3|2099|2098.2|0
1610059990000|2021-01-07 22:53:10|2099|2098.2|2099|2098.2|2099|2098.2|2099|2098.2|0
1610060010000|2021-01-07 22:53:30|2098.8|2098|2098.8|2098|2098.8|2098|2098.8|2098|0
1610060030000|2021-01-07 22:53:50|2098.7|2097.9|2098.7|2097.9|2098.7|2097.9|2098.7|2097.9|0
1610060110000|2021-01-07 22:55:10|2098.8|2098|2098.7|2097.9|2098.8|2098|2098.7|2097.9|0
1610060330000|2021-01-07 22:58:50|2098.8|2098|2098.8|2098|2098.8|2098|2098.8|2098|0
1610060350000|2021-01-07 22:59:10|2098.7|2097.9|2098.8|2098|2098.8|2098|2098.7|2097.9|0
1610060360000|2021-01-07 22:59:20|2098.7|2097.9|2098.7|2097.9|2098.7|2097.9|2098.7|2097.9|0
1610060380000|2021-01-07 22:59:40|2098.8|2098|2098.8|2098|2098.8|2098|2098.8|2098|0
1610060390000|2021-01-07 22:59:50|2098.7|2097.9|2098.7|2097.9|2098.7|2097.9|2098.7|2097.9|0
1610060400000|2021-01-07 23:00:00|2098.2|2097.4|2098.4|2098.1|2098.5|2098.1|2097.3|2097|29
1610060410000|2021-01-07 23:00:10|2098.5|2098.2|2098.2|2097.9|2098.6|2098.3|2098.1|2097.8|33
1610060420000|2021-01-07 23:00:20|2097.3|2097|2097.5|2097.2|2097.8|2097.5|2097.1|2096.8|21
1610060430000|2021-01-07 23:00:30|2097.1|2096.8|2096.9|2096.6|2097.1|2096.8|2096.8|2096.5|11
1610060440000|2021-01-07 23:00:40|2096.4|2096.1|2096.6|2096.3|2096.6|2096.3|2096.3|2096|7
1610060450000|2021-01-07 23:00:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|1
1610060460000|2021-01-07 23:01:00|2096.4|2096.1|2096.3|2096|2096.5|2096.2|2095.9|2095.6|10
1610060470000|2021-01-07 23:01:10|2096.2|2095.9|2097|2096.7|2097|2096.7|2096.2|2095.9|6
1610060480000|2021-01-07 23:01:20|2096.6|2096.3|2096.9|2096.6|2096.9|2096.6|2096.6|2096.3|4
1610060490000|2021-01-07 23:01:30|2097.1|2096.8|2096.9|2096.6|2097.1|2096.8|2096.9|2096.6|3
1610060500000|2021-01-07 23:01:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1610060510000|2021-01-07 23:01:50|||||||||8
1610060520000|2021-01-07 23:02:00|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|5
1610060600000|2021-01-07 23:03:20|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2097.2|2096.9|9
1610060620000|2021-01-07 23:03:40|||||||||1
1610060640000|2021-01-07 23:04:00|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1610060650000|2021-01-07 23:04:10|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2
1610060660000|2021-01-07 23:04:20|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1610060700000|2021-01-07 23:05:00|2096.8|2096.5|2096.6|2096.3|2096.8|2096.5|2096.6|2096.3|2
1610060720000|2021-01-07 23:05:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2
1610060730000|2021-01-07 23:05:30|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2
1610060750000|2021-01-07 23:05:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|4
1610060760000|2021-01-07 23:06:00|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|5
1610060780000|2021-01-07 23:06:20|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|1
1610060790000|2021-01-07 23:06:30|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|6
1610060800000|2021-01-07 23:06:40|||||||||1
1610060810000|2021-01-07 23:06:50|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|6
1610060830000|2021-01-07 23:07:10|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|5
1610060840000|2021-01-07 23:07:20|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|2
1610060870000|2021-01-07 23:07:50|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|2
1610060890000|2021-01-07 23:08:10|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|1
1610060900000|2021-01-07 23:08:20|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|3
1610060910000|2021-01-07 23:08:30|||||||||2
1610060920000|2021-01-07 23:08:40|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|3
1610060930000|2021-01-07 23:08:50|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1610060990000|2021-01-07 23:09:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|1
1610061000000|2021-01-07 23:10:00|||||||||1
1610061030000|2021-01-07 23:10:30|||||||||1
1610061040000|2021-01-07 23:10:40|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|3
1610061050000|2021-01-07 23:10:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2
1610061110000|2021-01-07 23:11:50|2096.7|2096.4|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|5
1610061140000|2021-01-07 23:12:20|2096.7|2096.4|2096.3|2096|2097.1|2096.8|2096.3|2096|14
1610061160000|2021-01-07 23:12:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1610061170000|2021-01-07 23:12:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1610061190000|2021-01-07 23:13:10|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|6
1610061240000|2021-01-07 23:14:00|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1610061260000|2021-01-07 23:14:20|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1610061270000|2021-01-07 23:14:30|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610061290000|2021-01-07 23:14:50|||||||||1
1610061300000|2021-01-07 23:15:00|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|3
1610061320000|2021-01-07 23:15:20|2096.9|2096.6|2097|2096.7|2097|2096.7|2096.9|2096.6|2
1610061330000|2021-01-07 23:15:30|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1610061340000|2021-01-07 23:15:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|5
1610061350000|2021-01-07 23:15:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|4
1610061370000|2021-01-07 23:16:10|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|2
1610061390000|2021-01-07 23:16:30|2096.9|2096.6|2096.8|2096.5|2096.9|2096.6|2096.8|2096.5|2
1610061400000|2021-01-07 23:16:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1610061430000|2021-01-07 23:17:10|2097|2096.7|2096.7|2096.4|2097|2096.7|2096.7|2096.4|3
1610061500000|2021-01-07 23:18:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|3
1610061530000|2021-01-07 23:18:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1610061550000|2021-01-07 23:19:10|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1610061560000|2021-01-07 23:19:20|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1610061600000|2021-01-07 23:20:00|||||||||7
1610061630000|2021-01-07 23:20:30|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610061640000|2021-01-07 23:20:40|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610061650000|2021-01-07 23:20:50|2097.2|2096.9|2097.3|2097|2097.3|2097|2097.2|2096.9|3
1610061670000|2021-01-07 23:21:10|2097.2|2096.9|2097|2096.7|2097.2|2096.9|2097|2096.7|2
1610061680000|2021-01-07 23:21:20|2097.1|2096.8|2097|2096.7|2097.1|2096.8|2097|2096.7|4
1610061720000|2021-01-07 23:22:00|2097.2|2096.9|2097.6|2097.3|2097.6|2097.3|2097.2|2096.9|14
1610061730000|2021-01-07 23:22:10|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|6
1610061760000|2021-01-07 23:22:40|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.3|2097|3
1610061780000|2021-01-07 23:23:00|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2
1610061790000|2021-01-07 23:23:10|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610061800000|2021-01-07 23:23:20|||||||||1
1610061810000|2021-01-07 23:23:30|2097.9|2097.6|2098.1|2097.8|2098.1|2097.8|2097.9|2097.6|6
1610061820000|2021-01-07 23:23:40|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1610061830000|2021-01-07 23:23:50|2098.5|2098.2|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|6
1610061840000|2021-01-07 23:24:00|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|1
1610061850000|2021-01-07 23:24:10|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1610061860000|2021-01-07 23:24:20|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|3
1610061870000|2021-01-07 23:24:30|2098.6|2098.3|2098.1|2097.8|2098.6|2098.3|2098.1|2097.8|4
1610061880000|2021-01-07 23:24:40|2098.2|2097.9|2097.5|2097.2|2098.2|2097.9|2097.5|2097.2|7
1610061890000|2021-01-07 23:24:50|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610061900000|2021-01-07 23:25:00|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2
1610061910000|2021-01-07 23:25:10|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1610061930000|2021-01-07 23:25:30|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|7
1610061950000|2021-01-07 23:25:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|3
1610061990000|2021-01-07 23:26:30|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|3
1610062020000|2021-01-07 23:27:00|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|5
1610062070000|2021-01-07 23:27:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|2
1610062080000|2021-01-07 23:28:00|||||||||1
1610062090000|2021-01-07 23:28:10|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1610062120000|2021-01-07 23:28:40|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|4
1610062130000|2021-01-07 23:28:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1610062160000|2021-01-07 23:29:20|2096.2|2095.9|2096|2095.7|2096.3|2096|2096|2095.7|4
1610062170000|2021-01-07 23:29:30|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.5|2095.2|19
1610062190000|2021-01-07 23:29:50|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2
1610062210000|2021-01-07 23:30:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1610062230000|2021-01-07 23:30:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2
1610062250000|2021-01-07 23:30:50|2095.6|2095.3|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|5
1610062270000|2021-01-07 23:31:10|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|3
1610062280000|2021-01-07 23:31:20|2095.3|2095|2095.5|2095.2|2095.5|2095.2|2095.3|2095|2
1610062290000|2021-01-07 23:31:30|||||||||1
1610062360000|2021-01-07 23:32:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|21
1610062400000|2021-01-07 23:33:20|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1610062420000|2021-01-07 23:33:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2
1610062460000|2021-01-07 23:34:20|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|7
1610062490000|2021-01-07 23:34:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|1
1610062520000|2021-01-07 23:35:20|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|3
1610062530000|2021-01-07 23:35:30|2097.1|2096.8|2097.7|2097.4|2097.7|2097.4|2097|2096.7|22
1610062540000|2021-01-07 23:35:40|2098.3|2098|2097.5|2097.2|2098.3|2098|2097.5|2097.2|32
1610062550000|2021-01-07 23:35:50|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|9
1610062560000|2021-01-07 23:36:00|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|3
1610062570000|2021-01-07 23:36:10|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2
1610062580000|2021-01-07 23:36:20|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610062590000|2021-01-07 23:36:30|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610062610000|2021-01-07 23:36:50|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2
1610062620000|2021-01-07 23:37:00|2097.7|2097.4|2097.6|2097.3|2097.7|2097.4|2097.6|2097.3|5
1610062630000|2021-01-07 23:37:10|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610062650000|2021-01-07 23:37:30|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1610062680000|2021-01-07 23:38:00|2098.5|2098.2|2098.9|2098.6|2099.1|2098.8|2098.5|2098.2|24
1610062700000|2021-01-07 23:38:20|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610062710000|2021-01-07 23:38:30|2099.3|2099|2099.2|2098.9|2099.6|2099.3|2099.2|2098.9|12
1610062720000|2021-01-07 23:38:40|2098.9|2098.6|2099.1|2098.8|2099.1|2098.8|2098.9|2098.6|9
1610062730000|2021-01-07 23:38:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1610062740000|2021-01-07 23:39:00|2099.1|2098.8|2099.4|2099.1|2099.4|2099.1|2099.1|2098.8|10
1610062760000|2021-01-07 23:39:20|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1610062770000|2021-01-07 23:39:30|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610062790000|2021-01-07 23:39:50|2099.3|2099|2099|2098.7|2099.3|2099|2099|2098.7|7
1610062800000|2021-01-07 23:40:00|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1610062810000|2021-01-07 23:40:10|||||||||1
1610062820000|2021-01-07 23:40:20|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|2
1610062870000|2021-01-07 23:41:10|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610062900000|2021-01-07 23:41:40|2099.4|2099.1|2099.7|2099.4|2099.7|2099.4|2099.4|2099.1|6
1610062910000|2021-01-07 23:41:50|2099.6|2099.3|2100|2099.7|2100|2099.7|2099.6|2099.3|11
1610062920000|2021-01-07 23:42:00|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|16
1610062930000|2021-01-07 23:42:10|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1610062940000|2021-01-07 23:42:20|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|4
1610062960000|2021-01-07 23:42:40|2099.4|2099.1|2099.1|2098.8|2099.4|2099.1|2099.1|2098.8|8
1610062990000|2021-01-07 23:43:10|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|3
1610063010000|2021-01-07 23:43:30|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1610063030000|2021-01-07 23:43:50|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610063050000|2021-01-07 23:44:10|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|14
1610063060000|2021-01-07 23:44:20|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|2
1610063070000|2021-01-07 23:44:30|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|4
1610063100000|2021-01-07 23:45:00|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|3
1610063110000|2021-01-07 23:45:10|2099.8|2099.5|2099.5|2099.2|2099.8|2099.5|2099.5|2099.2|12
1610063130000|2021-01-07 23:45:30|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2
1610063140000|2021-01-07 23:45:40|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|16
1610063150000|2021-01-07 23:45:50|2100.3|2100|2100.4|2100.1|2100.4|2100.1|2100.3|2100|3
1610063160000|2021-01-07 23:46:00|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100|2099.7|8
1610063170000|2021-01-07 23:46:10|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|4
1610063180000|2021-01-07 23:46:20|2100.1|2099.8|2100.4|2100.1|2100.4|2100.1|2100.1|2099.8|5
1610063190000|2021-01-07 23:46:30|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610063250000|2021-01-07 23:47:30|2100.3|2100|2100.7|2100.4|2101.1|2100.8|2100.3|2100|41
1610063260000|2021-01-07 23:47:40|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|4
1610063270000|2021-01-07 23:47:50|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|6
1610063280000|2021-01-07 23:48:00|2101|2100.7|2101.3|2101|2101.3|2101|2101|2100.7|8
1610063310000|2021-01-07 23:48:30|2101.2|2100.9|2101.5|2101.2|2101.5|2101.2|2101.2|2100.9|8
1610063320000|2021-01-07 23:48:40|2101.3|2101|2100.8|2100.5|2101.3|2101|2100.8|2100.5|8
1610063330000|2021-01-07 23:48:50|2100.6|2100.3|2100.8|2100.5|2100.8|2100.5|2100.6|2100.3|5
1610063340000|2021-01-07 23:49:00|2100.9|2100.6|2100.8|2100.5|2100.9|2100.6|2100.8|2100.5|5
1610063350000|2021-01-07 23:49:10|2100.9|2100.6|2101.2|2100.9|2101.2|2100.9|2100.9|2100.6|4
1610063360000|2021-01-07 23:49:20|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|3
1610063370000|2021-01-07 23:49:30|2100.9|2100.6|2100.8|2100.5|2100.9|2100.6|2100.6|2100.3|4
1610063380000|2021-01-07 23:49:40|2100.6|2100.3|2100.9|2100.6|2100.9|2100.6|2100.6|2100.3|8
1610063400000|2021-01-07 23:50:00|2101|2100.7|2100.7|2100.4|2101|2100.7|2100.7|2100.4|7
1610063410000|2021-01-07 23:50:10|2100.9|2100.6|2100.7|2100.4|2100.9|2100.6|2100.7|2100.4|3
1610063430000|2021-01-07 23:50:30|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2
1610063450000|2021-01-07 23:50:50|2100.6|2100.3|2100.5|2100.2|2100.6|2100.3|2100.5|2100.2|6
1610063500000|2021-01-07 23:51:40|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|3
1610063510000|2021-01-07 23:51:50|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610063520000|2021-01-07 23:52:00|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|2
1610063550000|2021-01-07 23:52:30|2100.2|2099.9|2100.6|2100.3|2100.6|2100.3|2100.2|2099.9|4
1610063560000|2021-01-07 23:52:40|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610063570000|2021-01-07 23:52:50|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|3
1610063580000|2021-01-07 23:53:00|2100.1|2099.8|2100|2099.7|2100.2|2099.9|2099.8|2099.5|5
1610063630000|2021-01-07 23:53:50|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2
1610063640000|2021-01-07 23:54:00|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2
1610063650000|2021-01-07 23:54:10|2100|2099.7|2099.9|2099.6|2100.1|2099.8|2099.9|2099.6|5
1610063660000|2021-01-07 23:54:20|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1610063670000|2021-01-07 23:54:30|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610063720000|2021-01-07 23:55:20|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|12
1610063730000|2021-01-07 23:55:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|4
1610063760000|2021-01-07 23:56:00|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.2|2098.9|17
1610063770000|2021-01-07 23:56:10|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|1
1610063780000|2021-01-07 23:56:20|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|3
1610063790000|2021-01-07 23:56:30|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|7
1610063800000|2021-01-07 23:56:40|2099.7|2099.4|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|5
1610063810000|2021-01-07 23:56:50|||||||||1
1610063820000|2021-01-07 23:57:00|2099.5|2099.2|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|12
1610063830000|2021-01-07 23:57:10|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|1
1610063850000|2021-01-07 23:57:30|2099.7|2099.4|2099.4|2099.1|2099.7|2099.4|2099.4|2099.1|2
1610063870000|2021-01-07 23:57:50|2099.5|2099.2|2099.8|2099.5|2099.8|2099.5|2099.5|2099.2|4
1610063880000|2021-01-07 23:58:00|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1610063890000|2021-01-07 23:58:10|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610063900000|2021-01-07 23:58:20|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|10
1610063920000|2021-01-07 23:58:40|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|1
1610063930000|2021-01-07 23:58:50|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1610063960000|2021-01-07 23:59:20|2099.7|2099.4|2099.9|2099.6|2099.9|2099.6|2099.7|2099.4|14
1610063970000|2021-01-07 23:59:30|2100|2099.7|2100.2|2099.9|2100.2|2099.9|2100|2099.7|3
1610063980000|2021-01-07 23:59:40|2100.1|2099.8|2099.7|2099.4|2100.1|2099.8|2099.6|2099.3|6
1610063990000|2021-01-07 23:59:50|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|3
1610064000000|2021-01-08 00:00:00|2099.7|2099.4|2098|2097.7|2099.7|2099.4|2098|2097.7|40
1610064010000|2021-01-08 00:00:10|2097.6|2097.3|2097.6|2097.3|2097.8|2097.5|2097.5|2097.2|15
1610064020000|2021-01-08 00:00:20|2097.8|2097.5|2097.7|2097.4|2098|2097.7|2097.7|2097.4|10
1610064030000|2021-01-08 00:00:30|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610064040000|2021-01-08 00:00:40|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1610064050000|2021-01-08 00:00:50|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|1
1610064060000|2021-01-08 00:01:00|2098.3|2098|2098.6|2098.3|2098.6|2098.3|2098.3|2098|5
1610064070000|2021-01-08 00:01:10|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1610064080000|2021-01-08 00:01:20|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1610064120000|2021-01-08 00:02:00|||||||||1
1610064130000|2021-01-08 00:02:10|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1610064140000|2021-01-08 00:02:20|2099|2098.7|2099|2098.7|2099|2098.7|2098.8|2098.5|3
1610064160000|2021-01-08 00:02:40|2099.2|2098.9|2099.6|2099.3|2099.6|2099.3|2099.2|2098.9|7
1610064200000|2021-01-08 00:03:20|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2
1610064220000|2021-01-08 00:03:40|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2099|2098.7|2
1610064240000|2021-01-08 00:04:00|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|3
1610064260000|2021-01-08 00:04:20|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610064270000|2021-01-08 00:04:30|2098.8|2098.5|2098.7|2098.4|2098.9|2098.6|2098.6|2098.3|10
1610064280000|2021-01-08 00:04:40|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1610064300000|2021-01-08 00:05:00|2098.7|2098.4|2099|2098.7|2099|2098.7|2098.7|2098.4|3
1610064330000|2021-01-08 00:05:30|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1610064370000|2021-01-08 00:06:10|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1610064400000|2021-01-08 00:06:40|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|3
1610064430000|2021-01-08 00:07:10|2098.4|2098.1|2098.3|2098|2098.4|2098.1|2098.3|2098|2
1610064460000|2021-01-08 00:07:40|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1610064480000|2021-01-08 00:08:00|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1610064510000|2021-01-08 00:08:30|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|25
1610064520000|2021-01-08 00:08:40|2099.8|2099.5|2099.5|2099.2|2099.8|2099.5|2099.5|2099.2|3
1610064530000|2021-01-08 00:08:50|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|6
1610064540000|2021-01-08 00:09:00|2100.1|2099.8|2100.4|2100.1|2100.4|2100.1|2100.1|2099.8|8
1610064550000|2021-01-08 00:09:10|||||||||6
1610064560000|2021-01-08 00:09:20|2100|2099.7|2100.5|2100.2|2100.5|2100.2|2100|2099.7|3
1610064570000|2021-01-08 00:09:30|2100.6|2100.3|2100.9|2100.6|2100.9|2100.6|2100.6|2100.3|8
1610064580000|2021-01-08 00:09:40|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610064590000|2021-01-08 00:09:50|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2
1610064600000|2021-01-08 00:10:00|2100.6|2100.3|2100.1|2099.8|2100.6|2100.3|2100.1|2099.8|17
1610064610000|2021-01-08 00:10:10|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.7|2099.4|5
1610064620000|2021-01-08 00:10:20|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610064630000|2021-01-08 00:10:30|2100.7|2100.4|2100|2099.7|2100.7|2100.4|2100|2099.7|2
1610064670000|2021-01-08 00:11:10|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610064680000|2021-01-08 00:11:20|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|3
1610064700000|2021-01-08 00:11:40|2100|2099.7|2100|2099.7|2100.1|2099.8|2100|2099.7|8
1610064710000|2021-01-08 00:11:50|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2
1610064720000|2021-01-08 00:12:00|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610064750000|2021-01-08 00:12:30|2099.8|2099.5|2099.1|2098.8|2099.8|2099.5|2099|2098.7|25
1610064760000|2021-01-08 00:12:40|2098.8|2098.5|2099.1|2098.8|2099.1|2098.8|2098.8|2098.5|11
1610064770000|2021-01-08 00:12:50|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|2
1610064780000|2021-01-08 00:13:00|2098.8|2098.5|2098.7|2098.4|2098.8|2098.5|2098.7|2098.4|2
1610064790000|2021-01-08 00:13:10|||||||||1
1610064800000|2021-01-08 00:13:20|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|2
1610064810000|2021-01-08 00:13:30|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|2
1610064820000|2021-01-08 00:13:40|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|2
1610064830000|2021-01-08 00:13:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1610064870000|2021-01-08 00:14:30|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|4
1610064880000|2021-01-08 00:14:40|2098.3|2098|2098.3|2098|2098.4|2098.1|2098.3|2098|4
1610064890000|2021-01-08 00:14:50|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1610064940000|2021-01-08 00:15:40|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2
1610064960000|2021-01-08 00:16:00|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610064970000|2021-01-08 00:16:10|2098.9|2098.6|2099.2|2098.9|2099.2|2098.9|2098.9|2098.6|5
1610064980000|2021-01-08 00:16:20|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1610065010000|2021-01-08 00:16:50|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1610065060000|2021-01-08 00:17:40|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1610065130000|2021-01-08 00:18:50|2099.4|2099.1|2100|2099.7|2100|2099.7|2099.4|2099.1|7
1610065150000|2021-01-08 00:19:10|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610065170000|2021-01-08 00:19:30|2100|2099.7|2100.5|2100.2|2100.5|2100.2|2100|2099.7|12
1610065190000|2021-01-08 00:19:50|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|2
1610065200000|2021-01-08 00:20:00|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|3
1610065220000|2021-01-08 00:20:20|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610065280000|2021-01-08 00:21:20|||||||||1
1610065310000|2021-01-08 00:21:50|||||||||1
1610065320000|2021-01-08 00:22:00|||||||||1
1610065330000|2021-01-08 00:22:10|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1610065380000|2021-01-08 00:23:00|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2
1610065390000|2021-01-08 00:23:10|2100.3|2100|2100|2099.7|2100.3|2100|2100|2099.7|5
1610065400000|2021-01-08 00:23:20|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610065430000|2021-01-08 00:23:50|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1610065440000|2021-01-08 00:24:00|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610065460000|2021-01-08 00:24:20|||||||||1
1610065490000|2021-01-08 00:24:50|||||||||2
1610065500000|2021-01-08 00:25:00|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|2
1610065510000|2021-01-08 00:25:10|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.6|2099.3|6
1610065590000|2021-01-08 00:26:30|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|1
1610065620000|2021-01-08 00:27:00|2101|2100.7|2100.6|2100.3|2101|2100.7|2100.6|2100.3|2
1610065640000|2021-01-08 00:27:20|2101|2100.7|2101.2|2100.9|2101.2|2100.9|2101|2100.7|4
1610065650000|2021-01-08 00:27:30|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|1
1610065660000|2021-01-08 00:27:40|2101.3|2101|2101.4|2101.1|2101.4|2101.1|2101.3|2101|6
1610065670000|2021-01-08 00:27:50|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1610065680000|2021-01-08 00:28:00|2101.4|2101.1|2101|2100.7|2101.4|2101.1|2101|2100.7|14
1610065690000|2021-01-08 00:28:10|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1610065710000|2021-01-08 00:28:30|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2
1610065720000|2021-01-08 00:28:40|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|1
1610065730000|2021-01-08 00:28:50|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|1
1610065740000|2021-01-08 00:29:00|2101.5|2101.2|2101.7|2101.4|2101.7|2101.4|2101.5|2101.2|7
1610065750000|2021-01-08 00:29:10|2101.5|2101.2|2101.9|2101.6|2101.9|2101.6|2101.5|2101.2|32
1610065760000|2021-01-08 00:29:20|2101.8|2101.5|2101.9|2101.6|2102|2101.7|2101.8|2101.5|7
1610065770000|2021-01-08 00:29:30|2102.1|2101.8|2101.9|2101.6|2102.1|2101.8|2101.9|2101.6|6
1610065780000|2021-01-08 00:29:40|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1610065790000|2021-01-08 00:29:50|2102|2101.7|2102.1|2101.8|2102.1|2101.8|2102|2101.7|6
1610065800000|2021-01-08 00:30:00|2102.2|2101.9|2102.5|2102.2|2102.5|2102.2|2102.2|2101.9|9
1610065810000|2021-01-08 00:30:10|2102.3|2102|2101.9|2101.6|2102.4|2102.1|2101.9|2101.6|18
1610065820000|2021-01-08 00:30:20|||||||||1
1610065830000|2021-01-08 00:30:30|2101.8|2101.5|2101.7|2101.4|2101.9|2101.6|2101.7|2101.4|5
1610065840000|2021-01-08 00:30:40|2102.2|2101.9|2101.5|2101.2|2102.2|2101.9|2101.5|2101.2|3
1610065850000|2021-01-08 00:30:50|2101.4|2101.1|2101.3|2101|2101.4|2101.1|2101.3|2101|3
1610065870000|2021-01-08 00:31:10|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|4
1610065880000|2021-01-08 00:31:20|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1610065890000|2021-01-08 00:31:30|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1610065900000|2021-01-08 00:31:40|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2
1610065910000|2021-01-08 00:31:50|2101.2|2100.9|2101.1|2100.8|2101.2|2100.9|2101.1|2100.8|4
1610065940000|2021-01-08 00:32:20|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1610065960000|2021-01-08 00:32:40|2101|2100.7|2101.2|2100.9|2101.2|2100.9|2101|2100.7|2
1610065990000|2021-01-08 00:33:10|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1610066000000|2021-01-08 00:33:20|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1610066040000|2021-01-08 00:34:00|||||||||1
1610066070000|2021-01-08 00:34:30|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2
1610066100000|2021-01-08 00:35:00|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|1
1610066110000|2021-01-08 00:35:10|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1610066120000|2021-01-08 00:35:20|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|6
1610066130000|2021-01-08 00:35:30|2100.7|2100.4|2100.6|2100.3|2100.8|2100.5|2100.6|2100.3|3
1610066140000|2021-01-08 00:35:40|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.7|2100.4|17
1610066170000|2021-01-08 00:36:10|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1610066180000|2021-01-08 00:36:20|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|10
1610066190000|2021-01-08 00:36:30|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|5
1610066200000|2021-01-08 00:36:40|2100.6|2100.3|2100.2|2099.9|2100.6|2100.3|2100.2|2099.9|8
1610066210000|2021-01-08 00:36:50|2100.6|2100.3|2100.7|2100.4|2100.7|2100.4|2100.6|2100.3|2
1610066220000|2021-01-08 00:37:00|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610066230000|2021-01-08 00:37:10|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|8
1610066240000|2021-01-08 00:37:20|2100.7|2100.4|2100.5|2100.2|2100.7|2100.4|2100.1|2099.8|14
1610066260000|2021-01-08 00:37:40|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|4
1610066270000|2021-01-08 00:37:50|2100.7|2100.4|2100.9|2100.6|2100.9|2100.6|2100.6|2100.3|3
1610066280000|2021-01-08 00:38:00|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|5
1610066310000|2021-01-08 00:38:30|2101.3|2101|2100.7|2100.4|2101.3|2101|2100.7|2100.4|2
1610066320000|2021-01-08 00:38:40|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|1
1610066330000|2021-01-08 00:38:50|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|5
1610066360000|2021-01-08 00:39:20|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|7
1610066370000|2021-01-08 00:39:30|2101.1|2100.8|2100.7|2100.4|2101.1|2100.8|2100.7|2100.4|17
1610066380000|2021-01-08 00:39:40|2100.8|2100.5|2100.9|2100.6|2100.9|2100.6|2100.8|2100.5|2
1610066400000|2021-01-08 00:40:00|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2
1610066410000|2021-01-08 00:40:10|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|4
1610066440000|2021-01-08 00:40:40|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|1
1610066450000|2021-01-08 00:40:50|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|10
1610066480000|2021-01-08 00:41:20|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|6
1610066490000|2021-01-08 00:41:30|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|3
1610066500000|2021-01-08 00:41:40|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|3
1610066510000|2021-01-08 00:41:50|2101.7|2101.4|2101.5|2101.2|2101.7|2101.4|2101.5|2101.2|11
1610066520000|2021-01-08 00:42:00|2101.6|2101.3|2101.8|2101.5|2101.8|2101.5|2101.6|2101.3|5
1610066530000|2021-01-08 00:42:10|2101.9|2101.6|2101.8|2101.5|2102.1|2101.8|2101.8|2101.5|9
1610066540000|2021-01-08 00:42:20|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610066560000|2021-01-08 00:42:40|||||||||2
1610066570000|2021-01-08 00:42:50|2102|2101.7|2101.9|2101.6|2102|2101.7|2101.9|2101.6|3
1610066580000|2021-01-08 00:43:00|2102|2101.7|2102.2|2101.9|2102.2|2101.9|2102|2101.7|4
1610066590000|2021-01-08 00:43:10|2102.1|2101.8|2102|2101.7|2102.1|2101.8|2102|2101.7|2
1610066600000|2021-01-08 00:43:20|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1610066610000|2021-01-08 00:43:30|2101.9|2101.6|2101.8|2101.5|2102|2101.7|2101.8|2101.5|5
1610066620000|2021-01-08 00:43:40|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2
1610066630000|2021-01-08 00:43:50|2101.7|2101.4|2101.6|2101.3|2101.7|2101.4|2101.6|2101.3|6
1610066640000|2021-01-08 00:44:00|2101.7|2101.4|2101.6|2101.3|2101.7|2101.4|2101.6|2101.3|3
1610066650000|2021-01-08 00:44:10|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|2
1610066660000|2021-01-08 00:44:20|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2
1610066670000|2021-01-08 00:44:30|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1610066680000|2021-01-08 00:44:40|2101.6|2101.3|2101.4|2101.1|2101.6|2101.3|2101.4|2101.1|2
1610066700000|2021-01-08 00:45:00|2101.5|2101.2|2101.3|2101|2101.5|2101.2|2101.3|2101|3
1610066710000|2021-01-08 00:45:10|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1610066760000|2021-01-08 00:46:00|2101.6|2101.3|2101.3|2101|2101.6|2101.3|2101.3|2101|5
1610066770000|2021-01-08 00:46:10|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2
1610066790000|2021-01-08 00:46:30|||||||||1
1610066820000|2021-01-08 00:47:00|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|1
1610066830000|2021-01-08 00:47:10|||||||||2
1610066840000|2021-01-08 00:47:20|||||||||2
1610066850000|2021-01-08 00:47:30|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|5
1610066860000|2021-01-08 00:47:40|2101.8|2101.5|2102|2101.7|2102|2101.7|2101.8|2101.5|3
1610066880000|2021-01-08 00:48:00|2102.4|2102.1|2102.2|2101.9|2102.4|2102.1|2102.2|2101.9|21
1610066890000|2021-01-08 00:48:10|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2
1610066900000|2021-01-08 00:48:20|2102.3|2102|2102.6|2102.3|2102.6|2102.3|2102.3|2102|4
1610066910000|2021-01-08 00:48:30|2103.1|2102.8|2103.1|2102.8|2103.3|2103|2103.1|2102.8|37
1610066920000|2021-01-08 00:48:40|2103|2102.7|2102.9|2102.6|2103|2102.7|2102.9|2102.6|3
1610066930000|2021-01-08 00:48:50|2102.8|2102.5|2103.4|2103.1|2103.5|2103.2|2102.8|2102.5|9
1610066940000|2021-01-08 00:49:00|2103.6|2103.3|2103.5|2103.2|2103.8|2103.5|2103.5|2103.2|14
1610066950000|2021-01-08 00:49:10|2103.7|2103.4|2103.6|2103.3|2103.7|2103.4|2103.6|2103.3|4
1610066960000|2021-01-08 00:49:20|2103.7|2103.4|2104.1|2103.8|2104.4|2104.1|2103.7|2103.4|85
1610066970000|2021-01-08 00:49:30|2104.3|2104|2104.3|2104|2104.4|2104.1|2104.1|2103.8|15
1610066980000|2021-01-08 00:49:40|2104.4|2104.1|2104.4|2104.1|2104.5|2104.2|2104.4|2104.1|18
1610066990000|2021-01-08 00:49:50|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.5|2104.2|17
1610067000000|2021-01-08 00:50:00|2104.4|2104.1|2104.8|2104.5|2104.8|2104.5|2104.4|2104.1|12
1610067010000|2021-01-08 00:50:10|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|1
1610067020000|2021-01-08 00:50:20|2104.8|2104.5|2104.4|2104.1|2104.8|2104.5|2104.4|2104.1|6
1610067030000|2021-01-08 00:50:30|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104|2103.7|9
1610067040000|2021-01-08 00:50:40|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1610067050000|2021-01-08 00:50:50|2104.3|2104|2104.6|2104.3|2104.6|2104.3|2104.3|2104|8
1610067070000|2021-01-08 00:51:10|2104.4|2104.1|2104.6|2104.3|2104.6|2104.3|2104.4|2104.1|5
1610067080000|2021-01-08 00:51:20|2104.5|2104.2|2104.7|2104.4|2104.7|2104.4|2104.5|2104.2|7
1610067090000|2021-01-08 00:51:30|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|9
1610067100000|2021-01-08 00:51:40|2104.9|2104.6|2104.8|2104.5|2104.9|2104.6|2104.8|2104.5|6
1610067110000|2021-01-08 00:51:50|||||||||2
1610067120000|2021-01-08 00:52:00|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|3
1610067130000|2021-01-08 00:52:10|2105.1|2104.8|2105|2104.7|2105.1|2104.8|2105|2104.7|3
1610067140000|2021-01-08 00:52:20|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|9
1610067150000|2021-01-08 00:52:30|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|1
1610067160000|2021-01-08 00:52:40|||||||||2
1610067170000|2021-01-08 00:52:50|2105|2104.7|2105.1|2104.8|2105.1|2104.8|2105|2104.7|16
1610067180000|2021-01-08 00:53:00|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|3
1610067190000|2021-01-08 00:53:10|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|5
1610067200000|2021-01-08 00:53:20|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|1
1610067210000|2021-01-08 00:53:30|2104.9|2104.6|2104.8|2104.5|2104.9|2104.6|2104.8|2104.5|2
1610067220000|2021-01-08 00:53:40|2105.2|2104.9|2105.6|2105.3|2105.6|2105.3|2105.2|2104.9|39
1610067240000|2021-01-08 00:54:00|2105.5|2105.2|2105.3|2105|2105.7|2105.4|2105.3|2105|25
1610067250000|2021-01-08 00:54:10|2105.4|2105.1|2105|2104.7|2105.4|2105.1|2105|2104.7|20
1610067260000|2021-01-08 00:54:20|2105.1|2104.8|2104.9|2104.6|2105.1|2104.8|2104.9|2104.6|3
1610067270000|2021-01-08 00:54:30|2104.6|2104.3|2104.5|2104.2|2104.7|2104.4|2104.5|2104.2|8
1610067280000|2021-01-08 00:54:40|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2
1610067290000|2021-01-08 00:54:50|2104.1|2103.8|2103.4|2103.1|2104.1|2103.8|2103.4|2103.1|14
1610067300000|2021-01-08 00:55:00|2103.5|2103.2|2103.6|2103.3|2103.8|2103.5|2103.3|2103|9
1610067310000|2021-01-08 00:55:10|2103.8|2103.5|2104|2103.7|2104|2103.7|2103.8|2103.5|7
1610067320000|2021-01-08 00:55:20|2103.8|2103.5|2103.6|2103.3|2103.8|2103.5|2103.6|2103.3|3
1610067340000|2021-01-08 00:55:40|||||||||1
1610067350000|2021-01-08 00:55:50|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1610067360000|2021-01-08 00:56:00|2103.8|2103.5|2103.9|2103.6|2103.9|2103.6|2103.8|2103.5|10
1610067390000|2021-01-08 00:56:30|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2
1610067400000|2021-01-08 00:56:40|2104.2|2103.9|2104.4|2104.1|2104.4|2104.1|2104.2|2103.9|5
1610067410000|2021-01-08 00:56:50|2104.2|2103.9|2104.3|2104|2104.3|2104|2104.1|2103.8|4
1610067420000|2021-01-08 00:57:00|2104.5|2104.2|2104.9|2104.6|2104.9|2104.6|2104.5|2104.2|26
1610067430000|2021-01-08 00:57:10|2105|2104.7|2104.9|2104.6|2105|2104.7|2104.9|2104.6|11
1610067440000|2021-01-08 00:57:20|2104.8|2104.5|2104.9|2104.6|2104.9|2104.6|2104.7|2104.4|7
1610067450000|2021-01-08 00:57:30|2105.2|2104.9|2105|2104.7|2105.2|2104.9|2105|2104.7|7
1610067460000|2021-01-08 00:57:40|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.2|2104.9|2
1610067470000|2021-01-08 00:57:50|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|4
1610067480000|2021-01-08 00:58:00|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2
1610067490000|2021-01-08 00:58:10|2105.4|2105.1|2105.3|2105|2105.5|2105.2|2105.3|2105|11
1610067500000|2021-01-08 00:58:20|2105.4|2105.1|2105.3|2105|2105.4|2105.1|2105.3|2105|13
1610067510000|2021-01-08 00:58:30|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|5
1610067530000|2021-01-08 00:58:50|2105.1|2104.8|2105.1|2104.8|2105.3|2105|2105.1|2104.8|6
1610067540000|2021-01-08 00:59:00|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|5
1610067570000|2021-01-08 00:59:30|2104.9|2104.6|2105|2104.7|2105|2104.7|2104.9|2104.6|3
1610067590000|2021-01-08 00:59:50|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|1
1610067600000|2021-01-08 01:00:00|2105.8|2105.5|2105.6|2105.3|2105.8|2105.5|2105.6|2105.3|17
1610067610000|2021-01-08 01:00:10|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|1
1610067620000|2021-01-08 01:00:20|2105.4|2105.1|2105.5|2105.2|2105.5|2105.2|2105.4|2105.1|2
1610067640000|2021-01-08 01:00:40|2105.1|2104.8|2104.9|2104.6|2105.1|2104.8|2104.9|2104.6|3
1610067650000|2021-01-08 01:00:50|2104.8|2104.5|2104.9|2104.6|2104.9|2104.6|2104.8|2104.5|15
1610067660000|2021-01-08 01:01:00|2104.7|2104.4|2104.5|2104.2|2104.7|2104.4|2104.5|2104.2|7
1610067670000|2021-01-08 01:01:10|2104.3|2104|2104.3|2104|2104.3|2104|2104|2103.7|4
1610067680000|2021-01-08 01:01:20|2103.9|2103.6|2104.2|2103.9|2104.2|2103.9|2103.9|2103.6|3
1610067690000|2021-01-08 01:01:30|||||||||4
1610067700000|2021-01-08 01:01:40|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2
1610067710000|2021-01-08 01:01:50|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|1
1610067720000|2021-01-08 01:02:00|2104.3|2104|2104.5|2104.2|2104.5|2104.2|2104|2103.7|9
1610067740000|2021-01-08 01:02:20|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|4
1610067750000|2021-01-08 01:02:30|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1610067760000|2021-01-08 01:02:40|2105.5|2105.2|2104.7|2104.4|2105.5|2105.2|2104.7|2104.4|28
1610067770000|2021-01-08 01:02:50|||||||||2
1610067780000|2021-01-08 01:03:00|2104.9|2104.6|2104.9|2104.6|2105|2104.7|2104.9|2104.6|3
1610067790000|2021-01-08 01:03:10|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1610067800000|2021-01-08 01:03:20|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|1
1610067810000|2021-01-08 01:03:30|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|10
1610067820000|2021-01-08 01:03:40|2105.2|2104.9|2105|2104.7|2105.2|2104.9|2105|2104.7|4
1610067850000|2021-01-08 01:04:10|2105.1|2104.8|2105.2|2104.9|2105.2|2104.9|2105.1|2104.8|3
1610067860000|2021-01-08 01:04:20|2104.8|2104.5|2105.7|2105.4|2106|2105.7|2104.8|2104.5|23
1610067870000|2021-01-08 01:04:30|2105.2|2104.9|2105.4|2105.1|2105.4|2105.1|2105.2|2104.9|6
1610067900000|2021-01-08 01:05:00|||||||||1
1610067950000|2021-01-08 01:05:50|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|5
1610067970000|2021-01-08 01:06:10|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1610068040000|2021-01-08 01:07:20|2105.7|2105.4|2105.6|2105.3|2105.7|2105.4|2105.1|2104.8|10
1610068050000|2021-01-08 01:07:30|2105.7|2105.4|2106.3|2106|2106.3|2106|2105.7|2105.4|16
1610068060000|2021-01-08 01:07:40|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.2|2105.9|12
1610068100000|2021-01-08 01:08:20|2105.9|2105.6|2106.2|2105.9|2106.2|2105.9|2105.9|2105.6|3
1610068110000|2021-01-08 01:08:30|2106.4|2106.1|2105.6|2105.3|2106.4|2106.1|2105.6|2105.3|21
1610068120000|2021-01-08 01:08:40|2105.5|2105.2|2105.4|2105.1|2105.5|2105.2|2105.4|2105.1|30
1610068130000|2021-01-08 01:08:50|2105.6|2105.3|2106.2|2105.9|2106.2|2105.9|2105.6|2105.3|23
1610068140000|2021-01-08 01:09:00|2105.8|2105.5|2105.7|2105.4|2105.8|2105.5|2105.7|2105.4|3
1610068150000|2021-01-08 01:09:10|2105.8|2105.5|2105.6|2105.3|2105.8|2105.5|2105.6|2105.3|2
1610068160000|2021-01-08 01:09:20|2105.8|2105.5|2105.6|2105.3|2105.8|2105.5|2105.6|2105.3|2
1610068170000|2021-01-08 01:09:30|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|1
1610068190000|2021-01-08 01:09:50|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|1
1610068200000|2021-01-08 01:10:00|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|6
1610068220000|2021-01-08 01:10:20|||||||||1
1610068260000|2021-01-08 01:11:00|2105.9|2105.6|2105.6|2105.3|2105.9|2105.6|2105.6|2105.3|3
1610068270000|2021-01-08 01:11:10|2105.5|2105.2|2105.4|2105.1|2105.5|2105.2|2105.4|2105.1|4
1610068280000|2021-01-08 01:11:20|2105.8|2105.5|2105.9|2105.6|2105.9|2105.6|2105.8|2105.5|2
1610068310000|2021-01-08 01:11:50|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|5
1610068320000|2021-01-08 01:12:00|2105.4|2105.1|2105.3|2105|2105.4|2105.1|2105.3|2105|3
1610068330000|2021-01-08 01:12:10|2105.2|2104.9|2105.4|2105.1|2105.5|2105.2|2105.2|2104.9|3
1610068340000|2021-01-08 01:12:20|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|1
1610068360000|2021-01-08 01:12:40|2105.9|2105.6|2105.8|2105.5|2105.9|2105.6|2105.8|2105.5|4
1610068370000|2021-01-08 01:12:50|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2
1610068410000|2021-01-08 01:13:30|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|1
1610068420000|2021-01-08 01:13:40|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|1
1610068470000|2021-01-08 01:14:30|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1610068480000|2021-01-08 01:14:40|||||||||3
1610068490000|2021-01-08 01:14:50|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105|2104.7|4
1610068500000|2021-01-08 01:15:00|2105.1|2104.8|2104.8|2104.5|2105.1|2104.8|2104.5|2104.2|8
1610068510000|2021-01-08 01:15:10|2105.2|2104.9|2104.7|2104.4|2105.2|2104.9|2104.7|2104.4|10
1610068520000|2021-01-08 01:15:20|2104.6|2104.3|2104.5|2104.2|2104.6|2104.3|2104.5|2104.2|4
1610068540000|2021-01-08 01:15:40|2104.8|2104.5|2105.2|2104.9|2105.2|2104.9|2104.8|2104.5|4
1610068550000|2021-01-08 01:15:50|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|2
1610068560000|2021-01-08 01:16:00|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|1
1610068570000|2021-01-08 01:16:10|||||||||2
1610068590000|2021-01-08 01:16:30|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2
1610068620000|2021-01-08 01:17:00|2104.9|2104.6|2105|2104.7|2105|2104.7|2104.9|2104.6|2
1610068630000|2021-01-08 01:17:10|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.2|2104.9|2
1610068640000|2021-01-08 01:17:20|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1610068650000|2021-01-08 01:17:30|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|1
1610068680000|2021-01-08 01:18:00|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1610068690000|2021-01-08 01:18:10|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1610068700000|2021-01-08 01:18:20|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|1
1610068710000|2021-01-08 01:18:30|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1610068730000|2021-01-08 01:18:50|||||||||3
1610068760000|2021-01-08 01:19:20|||||||||3
1610068770000|2021-01-08 01:19:30|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1610068780000|2021-01-08 01:19:40|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|1
1610068800000|2021-01-08 01:20:00|2104.6|2104.3|2104.5|2104.2|2104.6|2104.3|2104.5|2104.2|5
1610068810000|2021-01-08 01:20:10|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|3
1610068820000|2021-01-08 01:20:20|2104.2|2103.9|2104.3|2104|2104.3|2104|2104.2|2103.9|2
1610068830000|2021-01-08 01:20:30|2104.2|2103.9|2104.1|2103.8|2104.2|2103.9|2104.1|2103.8|4
1610068840000|2021-01-08 01:20:40|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2
1610068850000|2021-01-08 01:20:50|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|2
1610068860000|2021-01-08 01:21:00|2104.4|2104.1|2104.6|2104.3|2104.6|2104.3|2104.4|2104.1|3
1610068880000|2021-01-08 01:21:20|2104.5|2104.2|2104.6|2104.3|2104.6|2104.3|2104.5|2104.2|3
1610068910000|2021-01-08 01:21:50|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|3
1610068950000|2021-01-08 01:22:30|2105|2104.7|2105.1|2104.8|2105.1|2104.8|2105|2104.7|2
1610068960000|2021-01-08 01:22:40|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1610068970000|2021-01-08 01:22:50|||||||||1
1610069000000|2021-01-08 01:23:20|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|3
1610069040000|2021-01-08 01:24:00|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|2
1610069060000|2021-01-08 01:24:20|||||||||1
1610069070000|2021-01-08 01:24:30|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1610069080000|2021-01-08 01:24:40|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1610069110000|2021-01-08 01:25:10|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.2|2104.9|3
1610069140000|2021-01-08 01:25:40|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|7
1610069210000|2021-01-08 01:26:50|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1610069220000|2021-01-08 01:27:00|2105.5|2105.2|2105.6|2105.3|2105.6|2105.3|2105.5|2105.2|4
1610069290000|2021-01-08 01:28:10|2105.7|2105.4|2105.3|2105|2105.7|2105.4|2105.3|2105|7
1610069300000|2021-01-08 01:28:20|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1610069310000|2021-01-08 01:28:30|2105.3|2105|2105|2104.7|2105.3|2105|2105|2104.7|7
1610069320000|2021-01-08 01:28:40|||||||||1
1610069370000|2021-01-08 01:29:30|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|3
1610069410000|2021-01-08 01:30:10|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|1
1610069440000|2021-01-08 01:30:40|2106.4|2106.1|2106.5|2106.2|2106.5|2106.2|2106.4|2106.1|34
1610069450000|2021-01-08 01:30:50|2106.6|2106.3|2107|2106.7|2107.2|2106.9|2106.6|2106.3|73
1610069460000|2021-01-08 01:31:00|2106.9|2106.6|2108|2107.7|2108.3|2108|2106.9|2106.6|66
1610069470000|2021-01-08 01:31:10|2107.8|2107.5|2108.3|2108|2108.3|2108|2107.7|2107.4|16
1610069480000|2021-01-08 01:31:20|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|1
1610069490000|2021-01-08 01:31:30|2107.7|2107.4|2107.8|2107.5|2107.8|2107.5|2107.7|2107.4|13
1610069500000|2021-01-08 01:31:40|2107.6|2107.3|2107.9|2107.6|2107.9|2107.6|2107.6|2107.3|16
1610069510000|2021-01-08 01:31:50|2107.7|2107.4|2107.6|2107.3|2107.7|2107.4|2107.6|2107.3|3
1610069520000|2021-01-08 01:32:00|2106.9|2106.6|2106.8|2106.5|2106.9|2106.6|2106.8|2106.5|8
1610069530000|2021-01-08 01:32:10|2107.2|2106.9|2106.7|2106.4|2107.2|2106.9|2106.7|2106.4|7
1610069540000|2021-01-08 01:32:20|2107|2106.7|2106.4|2106.1|2107|2106.7|2106.4|2106.1|3
1610069550000|2021-01-08 01:32:30|2106.7|2106.4|2106.8|2106.5|2106.9|2106.6|2106.6|2106.3|4
1610069560000|2021-01-08 01:32:40|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|1
1610069600000|2021-01-08 01:33:20|2107.4|2107.1|2107.4|2107.1|2107.5|2107.2|2107.3|2107|7
1610069620000|2021-01-08 01:33:40|2107.6|2107.3|2108.2|2107.9|2108.2|2107.9|2107.6|2107.3|33
1610069630000|2021-01-08 01:33:50|2108.3|2108|2108.2|2107.9|2108.4|2108.1|2108.2|2107.9|17
1610069640000|2021-01-08 01:34:00|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|4
1610069650000|2021-01-08 01:34:10|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.7|2107.4|6
1610069660000|2021-01-08 01:34:20|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2
1610069670000|2021-01-08 01:34:30|2108.1|2107.8|2108.3|2108|2108.3|2108|2108.1|2107.8|7
1610069680000|2021-01-08 01:34:40|2108.9|2108.6|2109|2108.7|2109.1|2108.8|2108.8|2108.5|37
1610069690000|2021-01-08 01:34:50|2108.8|2108.5|2109|2108.7|2109|2108.7|2108.8|2108.5|14
1610069710000|2021-01-08 01:35:10|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|1
1610069720000|2021-01-08 01:35:20|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2
1610069730000|2021-01-08 01:35:30|2108.8|2108.5|2109.1|2108.8|2109.1|2108.8|2108.8|2108.5|3
1610069740000|2021-01-08 01:35:40|2109.2|2108.9|2109.3|2109|2109.5|2109.2|2109.2|2108.9|10
1610069750000|2021-01-08 01:35:50|2109.4|2109.1|2109.6|2109.3|2109.9|2109.6|2109.3|2109|29
1610069760000|2021-01-08 01:36:00|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|7
1610069770000|2021-01-08 01:36:10|2109.6|2109.3|2109.9|2109.6|2109.9|2109.6|2109.6|2109.3|17
1610069780000|2021-01-08 01:36:20|2110.2|2109.9|2109.8|2109.5|2110.5|2110.2|2109.8|2109.5|31
1610069790000|2021-01-08 01:36:30|2109.1|2108.8|2109|2108.7|2109.4|2109.1|2109|2108.7|23
1610069800000|2021-01-08 01:36:40|2109.3|2109|2109.6|2109.3|2109.6|2109.3|2109.3|2109|3
1610069810000|2021-01-08 01:36:50|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|3
1610069820000|2021-01-08 01:37:00|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2
1610069830000|2021-01-08 01:37:10|2109.7|2109.4|2109.5|2109.2|2109.7|2109.4|2109.5|2109.2|4
1610069840000|2021-01-08 01:37:20|2109.1|2108.8|2108.8|2108.5|2109.1|2108.8|2108.8|2108.5|3
1610069850000|2021-01-08 01:37:30|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2108.3|2108|14
1610069860000|2021-01-08 01:37:40|2108.5|2108.2|2108.4|2108.1|2108.5|2108.2|2108.4|2108.1|4
1610069880000|2021-01-08 01:38:00|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|1
1610069890000|2021-01-08 01:38:10|2108.7|2108.4|2108.6|2108.3|2108.7|2108.4|2108.6|2108.3|7
1610069900000|2021-01-08 01:38:20|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|1
1610069910000|2021-01-08 01:38:30|2108.4|2108.1|2108.7|2108.4|2108.7|2108.4|2108.4|2108.1|3
1610069930000|2021-01-08 01:38:50|2108.8|2108.5|2108.9|2108.6|2108.9|2108.6|2108.8|2108.5|3
1610069940000|2021-01-08 01:39:00|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2
1610069950000|2021-01-08 01:39:10|2108.4|2108.1|2108.8|2108.5|2108.8|2108.5|2108.3|2108|7
1610069960000|2021-01-08 01:39:20|||||||||4
1610069990000|2021-01-08 01:39:50|||||||||5
1610070000000|2021-01-08 01:40:00|2108.7|2108.4|2108.6|2108.3|2108.7|2108.4|2108.6|2108.3|2
1610070010000|2021-01-08 01:40:10|2108.1|2107.8|2107.8|2107.5|2108.1|2107.8|2107.8|2107.5|6
1610070020000|2021-01-08 01:40:20|2107.7|2107.4|2107.7|2107.4|2107.9|2107.6|2107.5|2107.2|6
1610070030000|2021-01-08 01:40:30|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|1
1610070050000|2021-01-08 01:40:50|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|2
1610070060000|2021-01-08 01:41:00|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2
1610070120000|2021-01-08 01:42:00|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2
1610070130000|2021-01-08 01:42:10|2108.4|2108.1|2108.2|2107.9|2108.4|2108.1|2108.2|2107.9|6
1610070140000|2021-01-08 01:42:20|2108.5|2108.2|2108.3|2108|2108.5|2108.2|2108.3|2108|5
1610070150000|2021-01-08 01:42:30|2108.1|2107.8|2107.9|2107.6|2108.1|2107.8|2107.9|2107.6|5
1610070160000|2021-01-08 01:42:40|2108.1|2107.8|2107.9|2107.6|2108.1|2107.8|2107.8|2107.5|5
1610070180000|2021-01-08 01:43:00|2108.2|2107.9|2107.9|2107.6|2108.2|2107.9|2107.9|2107.6|7
1610070190000|2021-01-08 01:43:10|||||||||1
1610070200000|2021-01-08 01:43:20|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1610070210000|2021-01-08 01:43:30|||||||||1
1610070220000|2021-01-08 01:43:40|2108.1|2107.8|2107.9|2107.6|2108.1|2107.8|2107.9|2107.6|13
1610070230000|2021-01-08 01:43:50|2108.1|2107.8|2107.9|2107.6|2108.1|2107.8|2107.9|2107.6|4
1610070240000|2021-01-08 01:44:00|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|2
1610070250000|2021-01-08 01:44:10|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2
1610070260000|2021-01-08 01:44:20|2107.9|2107.6|2108.4|2108.1|2108.4|2108.1|2107.9|2107.6|8
1610070270000|2021-01-08 01:44:30|2108.1|2107.8|2108.4|2108.1|2108.4|2108.1|2108.1|2107.8|3
1610070280000|2021-01-08 01:44:40|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1610070310000|2021-01-08 01:45:10|2108.5|2108.2|2108.4|2108.1|2108.5|2108.2|2108.4|2108.1|2
1610070320000|2021-01-08 01:45:20|||||||||1
1610070330000|2021-01-08 01:45:30|||||||||1
1610070350000|2021-01-08 01:45:50|2108.7|2108.4|2108.5|2108.2|2108.7|2108.4|2108.5|2108.2|2
1610070360000|2021-01-08 01:46:00|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.5|2108.2|6
1610070370000|2021-01-08 01:46:10|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|3
1610070380000|2021-01-08 01:46:20|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|1
1610070390000|2021-01-08 01:46:30|2108.6|2108.3|2108.5|2108.2|2108.6|2108.3|2108.5|2108.2|4
1610070420000|2021-01-08 01:47:00|2108.7|2108.4|2108.6|2108.3|2108.7|2108.4|2108.6|2108.3|2
1610070430000|2021-01-08 01:47:10|2108.5|2108.2|2108.7|2108.4|2108.7|2108.4|2108.5|2108.2|5
1610070440000|2021-01-08 01:47:20|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|16
1610070450000|2021-01-08 01:47:30|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|1
1610070460000|2021-01-08 01:47:40|2108.9|2108.6|2108.9|2108.6|2109|2108.7|2108.7|2108.4|13
1610070500000|2021-01-08 01:48:20|2108.4|2108.1|2108.8|2108.5|2108.8|2108.5|2108.4|2108.1|9
1610070520000|2021-01-08 01:48:40|2108.9|2108.6|2108.7|2108.4|2108.9|2108.6|2108.7|2108.4|3
1610070530000|2021-01-08 01:48:50|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|1
1610070540000|2021-01-08 01:49:00|2109|2108.7|2109.2|2108.9|2109.2|2108.9|2108.8|2108.5|12
1610070550000|2021-01-08 01:49:10|2109.1|2108.8|2109.1|2108.8|2109.4|2109.1|2109.1|2108.8|13
1610070570000|2021-01-08 01:49:30|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|3
1610070580000|2021-01-08 01:49:40|2109.1|2108.8|2109.2|2108.9|2109.2|2108.9|2108.9|2108.6|3
1610070590000|2021-01-08 01:49:50|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610070600000|2021-01-08 01:50:00|2109|2108.7|2109.1|2108.8|2109.1|2108.8|2109|2108.7|3
1610070620000|2021-01-08 01:50:20|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|1
1610070640000|2021-01-08 01:50:40|2108.9|2108.6|2108.8|2108.5|2108.9|2108.6|2108.8|2108.5|4
1610070650000|2021-01-08 01:50:50|2108.9|2108.6|2108.7|2108.4|2108.9|2108.6|2108.7|2108.4|6
1610070700000|2021-01-08 01:51:40|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610070720000|2021-01-08 01:52:00|2109.3|2109|2109.4|2109.1|2109.5|2109.2|2109.3|2109|6
1610070760000|2021-01-08 01:52:40|2109.6|2109.3|2109.7|2109.4|2109.7|2109.4|2109.6|2109.3|6
1610070780000|2021-01-08 01:53:00|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1610070790000|2021-01-08 01:53:10|2109.3|2109|2109.2|2108.9|2109.3|2109|2109.2|2108.9|5
1610070800000|2021-01-08 01:53:20|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|1
1610070830000|2021-01-08 01:53:50|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2
1610070850000|2021-01-08 01:54:10|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|2
1610070870000|2021-01-08 01:54:30|2109.5|2109.2|2109.6|2109.3|2109.6|2109.3|2109.5|2109.2|3
1610070880000|2021-01-08 01:54:40|2109.7|2109.4|2109.9|2109.6|2110|2109.7|2109.7|2109.4|108
1610070890000|2021-01-08 01:54:50|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|6
1610070900000|2021-01-08 01:55:00|2109.7|2109.4|2109.5|2109.2|2109.7|2109.4|2109.5|2109.2|5
1610070930000|2021-01-08 01:55:30|2109.3|2109|2109|2108.7|2109.3|2109|2109|2108.7|6
1610070950000|2021-01-08 01:55:50|2108.8|2108.5|2108.7|2108.4|2109|2108.7|2108.7|2108.4|3
1610070960000|2021-01-08 01:56:00|2108.9|2108.6|2108.8|2108.5|2108.9|2108.6|2108.8|2108.5|2
1610070970000|2021-01-08 01:56:10|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|1
1610070990000|2021-01-08 01:56:30|2108.8|2108.5|2108.7|2108.4|2108.8|2108.5|2108.7|2108.4|2
1610071000000|2021-01-08 01:56:40|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|1
1610071020000|2021-01-08 01:57:00|2108.7|2108.4|2108.9|2108.6|2108.9|2108.6|2108.7|2108.4|5
1610071030000|2021-01-08 01:57:10|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610071060000|2021-01-08 01:57:40|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2
1610071080000|2021-01-08 01:58:00|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|1
1610071100000|2021-01-08 01:58:20|||||||||1
1610071130000|2021-01-08 01:58:50|||||||||1
1610071170000|2021-01-08 01:59:30|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|1
1610071200000|2021-01-08 02:00:00|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|1
1610071210000|2021-01-08 02:00:10|2108.9|2108.6|2109|2108.7|2109|2108.7|2108.9|2108.6|5
1610071220000|2021-01-08 02:00:20|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|1
1610071240000|2021-01-08 02:00:40|2108.8|2108.5|2108.7|2108.4|2108.8|2108.5|2108.7|2108.4|3
1610071250000|2021-01-08 02:00:50|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|1
1610071260000|2021-01-08 02:01:00|||||||||3
1610071270000|2021-01-08 02:01:10|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610071280000|2021-01-08 02:01:20|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2
1610071290000|2021-01-08 02:01:30|||||||||1
1610071310000|2021-01-08 02:01:50|||||||||1
1610071330000|2021-01-08 02:02:10|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|1
1610071340000|2021-01-08 02:02:20|||||||||1
1610071360000|2021-01-08 02:02:40|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|1
1610071380000|2021-01-08 02:03:00|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2
1610071410000|2021-01-08 02:03:30|2108.5|2108.2|2108.8|2108.5|2108.8|2108.5|2108.5|2108.2|5
1610071420000|2021-01-08 02:03:40|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610071430000|2021-01-08 02:03:50|2109.3|2109|2109.5|2109.2|2109.5|2109.2|2109.3|2109|5
1610071460000|2021-01-08 02:04:20|2109.7|2109.4|2109.5|2109.2|2109.7|2109.4|2109.5|2109.2|2
1610071470000|2021-01-08 02:04:30|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|1
1610071480000|2021-01-08 02:04:40|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|1
1610071490000|2021-01-08 02:04:50|2110|2109.7|2110.1|2109.8|2110.1|2109.8|2110|2109.7|2
1610071500000|2021-01-08 02:05:00|2110.3|2110|2111.1|2110.8|2111.1|2110.8|2110|2109.7|42
1610071510000|2021-01-08 02:05:10|2111.3|2111|2111|2110.7|2111.3|2111|2110.9|2110.6|8
1610071530000|2021-01-08 02:05:30|2110.8|2110.5|2110.4|2110.1|2110.8|2110.5|2110.4|2110.1|10
1610071540000|2021-01-08 02:05:40|2110.6|2110.3|2110.2|2109.9|2110.6|2110.3|2110.2|2109.9|8
1610071550000|2021-01-08 02:05:50|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|1
1610071560000|2021-01-08 02:06:00|2110.1|2109.8|2110|2109.7|2110.1|2109.8|2109.9|2109.6|24
1610071570000|2021-01-08 02:06:10|2110.1|2109.8|2109.9|2109.6|2110.1|2109.8|2109.8|2109.5|31
1610071580000|2021-01-08 02:06:20|2109.6|2109.3|2109|2108.7|2109.6|2109.3|2109|2108.7|6
1610071590000|2021-01-08 02:06:30|2108.9|2108.6|2107.9|2107.6|2108.9|2108.6|2107.9|2107.6|89
1610071600000|2021-01-08 02:06:40|2107.6|2107.3|2107|2106.7|2107.6|2107.3|2106.8|2106.5|30
1610071610000|2021-01-08 02:06:50|2106.9|2106.6|2107.4|2107.1|2107.4|2107.1|2106.9|2106.6|12
1610071620000|2021-01-08 02:07:00|2106.8|2106.5|2107.3|2107|2107.6|2107.3|2106.8|2106.5|17
1610071630000|2021-01-08 02:07:10|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2
1610071640000|2021-01-08 02:07:20|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2
1610071650000|2021-01-08 02:07:30|||||||||1
1610071670000|2021-01-08 02:07:50|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|1
1610071680000|2021-01-08 02:08:00|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|1
1610071690000|2021-01-08 02:08:10|2107.5|2107.2|2107.5|2107.2|2107.7|2107.4|2107.4|2107.1|7
1610071700000|2021-01-08 02:08:20|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2
1610071720000|2021-01-08 02:08:40|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|1
1610071730000|2021-01-08 02:08:50|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|1
1610071740000|2021-01-08 02:09:00|2108.3|2108|2108.6|2108.3|2108.6|2108.3|2108.3|2108|7
1610071750000|2021-01-08 02:09:10|2108.7|2108.4|2108.8|2108.5|2108.8|2108.5|2108.7|2108.4|4
1610071760000|2021-01-08 02:09:20|2108.9|2108.6|2108.8|2108.5|2109.1|2108.8|2108.8|2108.5|8
1610071770000|2021-01-08 02:09:30|||||||||1
1610071780000|2021-01-08 02:09:40|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|3
1610071790000|2021-01-08 02:09:50|2108.9|2108.6|2108.6|2108.3|2108.9|2108.6|2108.6|2108.3|3
1610071800000|2021-01-08 02:10:00|2109|2108.7|2109.1|2108.8|2109.1|2108.8|2109|2108.7|5
1610071810000|2021-01-08 02:10:10|2108.9|2108.6|2109.1|2108.8|2109.1|2108.8|2108.9|2108.6|10
1610071820000|2021-01-08 02:10:20|2109.4|2109.1|2109.4|2109.1|2109.5|2109.2|2109.2|2108.9|7
1610071830000|2021-01-08 02:10:30|2109.2|2108.9|2109.3|2109|2109.4|2109.1|2109.2|2108.9|3
1610071860000|2021-01-08 02:11:00|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610071870000|2021-01-08 02:11:10|2109.6|2109.3|2110|2109.7|2110|2109.7|2109.6|2109.3|5
1610071880000|2021-01-08 02:11:20|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2
1610071890000|2021-01-08 02:11:30|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|6
1610071900000|2021-01-08 02:11:40|2110|2109.7|2110.2|2109.9|2110.2|2109.9|2110|2109.7|3
1610071910000|2021-01-08 02:11:50|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|1
1610071930000|2021-01-08 02:12:10|||||||||6
1610071950000|2021-01-08 02:12:30|2110.5|2110.2|2110.4|2110.1|2110.6|2110.3|2110.4|2110.1|7
1610071960000|2021-01-08 02:12:40|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|3
1610071970000|2021-01-08 02:12:50|2110.3|2110|2110.4|2110.1|2110.4|2110.1|2110.3|2110|2
1610071980000|2021-01-08 02:13:00|||||||||1
1610072000000|2021-01-08 02:13:20|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|4
1610072010000|2021-01-08 02:13:30|2110.6|2110.3|2110.7|2110.4|2110.8|2110.5|2110.6|2110.3|10
1610072020000|2021-01-08 02:13:40|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.4|2110.1|3
1610072030000|2021-01-08 02:13:50|2110.7|2110.4|2110.8|2110.5|2110.8|2110.5|2110.7|2110.4|19
1610072040000|2021-01-08 02:14:00|2110.6|2110.3|2110|2109.7|2110.6|2110.3|2110|2109.7|10
1610072050000|2021-01-08 02:14:10|2110.1|2109.8|2109.8|2109.5|2110.3|2110|2109.8|2109.5|15
1610072060000|2021-01-08 02:14:20|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|2
1610072070000|2021-01-08 02:14:30|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|1
1610072080000|2021-01-08 02:14:40|2110|2109.7|2110.2|2109.9|2110.2|2109.9|2110|2109.7|2
1610072100000|2021-01-08 02:15:00|2110.3|2110|2110.4|2110.1|2110.4|2110.1|2110.2|2109.9|3
1610072130000|2021-01-08 02:15:30|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|1
1610072150000|2021-01-08 02:15:50|2110.5|2110.2|2110.7|2110.4|2110.7|2110.4|2110.5|2110.2|2
1610072160000|2021-01-08 02:16:00|2110.6|2110.3|2110.3|2110|2110.6|2110.3|2110.2|2109.9|12
1610072170000|2021-01-08 02:16:10|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|5
1610072190000|2021-01-08 02:16:30|2109.9|2109.6|2109.8|2109.5|2109.9|2109.6|2109.8|2109.5|4
1610072200000|2021-01-08 02:16:40|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|3
1610072210000|2021-01-08 02:16:50|2109.8|2109.5|2109.7|2109.4|2109.8|2109.5|2109.7|2109.4|9
1610072230000|2021-01-08 02:17:10|||||||||1
1610072240000|2021-01-08 02:17:20|||||||||3
1610072250000|2021-01-08 02:17:30|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.7|2109.4|5
1610072260000|2021-01-08 02:17:40|2109.6|2109.3|2109.7|2109.4|2109.7|2109.4|2109.6|2109.3|9
1610072280000|2021-01-08 02:18:00|2109.1|2108.8|2109.4|2109.1|2109.4|2109.1|2109.1|2108.8|3
1610072290000|2021-01-08 02:18:10|2109.5|2109.2|2109.3|2109|2109.5|2109.2|2109.3|2109|3
1610072300000|2021-01-08 02:18:20|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|9
1610072310000|2021-01-08 02:18:30|||||||||1
1610072320000|2021-01-08 02:18:40|2109.6|2109.3|2109.5|2109.2|2109.7|2109.4|2109.5|2109.2|3
1610072330000|2021-01-08 02:18:50|2109.3|2109|2109.4|2109.1|2109.4|2109.1|2109.2|2108.9|4
1610072350000|2021-01-08 02:19:10|2109.6|2109.3|2109.2|2108.9|2109.6|2109.3|2109.2|2108.9|5
1610072370000|2021-01-08 02:19:30|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610072390000|2021-01-08 02:19:50|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|1
1610072400000|2021-01-08 02:20:00|2109.5|2109.2|2109.4|2109.1|2109.5|2109.2|2109.4|2109.1|3
1610072410000|2021-01-08 02:20:10|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610072420000|2021-01-08 02:20:20|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1610072430000|2021-01-08 02:20:30|2109.4|2109.1|2109.7|2109.4|2109.7|2109.4|2109.4|2109.1|2
1610072440000|2021-01-08 02:20:40|2109.8|2109.5|2109.5|2109.2|2109.8|2109.5|2109.5|2109.2|5
1610072450000|2021-01-08 02:20:50|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610072460000|2021-01-08 02:21:00|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610072470000|2021-01-08 02:21:10|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1610072480000|2021-01-08 02:21:20|2109.1|2108.8|2108.3|2108|2109.1|2108.8|2108.3|2108|26
1610072490000|2021-01-08 02:21:30|2108.2|2107.9|2108.2|2107.9|2108.3|2108|2108.2|2107.9|10
1610072500000|2021-01-08 02:21:40|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|5
1610072510000|2021-01-08 02:21:50|2108.4|2108.1|2108.4|2108.1|2108.6|2108.3|2108.4|2108.1|4
1610072520000|2021-01-08 02:22:00|2108.7|2108.4|2109.2|2108.9|2109.2|2108.9|2108.7|2108.4|61
1610072530000|2021-01-08 02:22:10|2109|2108.7|2109.1|2108.8|2109.2|2108.9|2109|2108.7|4
1610072540000|2021-01-08 02:22:20|||||||||5
1610072550000|2021-01-08 02:22:30|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|1
1610072570000|2021-01-08 02:22:50|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2
1610072580000|2021-01-08 02:23:00|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|2
1610072590000|2021-01-08 02:23:10|2109.3|2109|2109.1|2108.8|2109.3|2109|2109.1|2108.8|3
1610072600000|2021-01-08 02:23:20|2109.3|2109|2109.4|2109.1|2109.4|2109.1|2109.3|2109|4
1610072610000|2021-01-08 02:23:30|||||||||1
1610072630000|2021-01-08 02:23:50|||||||||1
1610072650000|2021-01-08 02:24:10|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610072660000|2021-01-08 02:24:20|2109.8|2109.5|2109.7|2109.4|2109.8|2109.5|2109.7|2109.4|9
1610072670000|2021-01-08 02:24:30|2109.8|2109.5|2109.6|2109.3|2109.8|2109.5|2109.6|2109.3|6
1610072680000|2021-01-08 02:24:40|2109.5|2109.2|2109.7|2109.4|2109.8|2109.5|2109.5|2109.2|11
1610072690000|2021-01-08 02:24:50|2109.3|2109|2109.4|2109.1|2109.4|2109.1|2109.3|2109|3
1610072700000|2021-01-08 02:25:00|2109.3|2109|2109.8|2109.5|2109.8|2109.5|2109.3|2109|2
1610072710000|2021-01-08 02:25:10|||||||||1
1610072720000|2021-01-08 02:25:20|||||||||2
1610072730000|2021-01-08 02:25:30|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|10
1610072740000|2021-01-08 02:25:40|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|5
1610072760000|2021-01-08 02:26:00|2110.4|2110.1|2110.9|2110.6|2110.9|2110.6|2110.4|2110.1|21
1610072770000|2021-01-08 02:26:10|2111|2110.7|2111.1|2110.8|2111.1|2110.8|2111|2110.7|2
1610072780000|2021-01-08 02:26:20|||||||||1
1610072790000|2021-01-08 02:26:30|2110.8|2110.5|2111.1|2110.8|2111.1|2110.8|2110.8|2110.5|4
1610072800000|2021-01-08 02:26:40|2110.7|2110.4|2111|2110.7|2111|2110.7|2110.7|2110.4|2
1610072820000|2021-01-08 02:27:00|2110.9|2110.6|2110.8|2110.5|2110.9|2110.6|2110.8|2110.5|2
1610072830000|2021-01-08 02:27:10|2110.4|2110.1|2110.3|2110|2110.4|2110.1|2110.3|2110|4
1610072840000|2021-01-08 02:27:20|2110.8|2110.5|2111|2110.7|2111|2110.7|2110.8|2110.5|6
1610072850000|2021-01-08 02:27:30|||||||||3
1610072860000|2021-01-08 02:27:40|2110.8|2110.5|2111.2|2110.9|2111.2|2110.9|2110.8|2110.5|8
1610072880000|2021-01-08 02:28:00|2111|2110.7|2111.1|2110.8|2111.1|2110.8|2110.9|2110.6|5
1610072890000|2021-01-08 02:28:10|2111.2|2110.9|2111|2110.7|2111.2|2110.9|2111|2110.7|22
1610072900000|2021-01-08 02:28:20|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|1
1610072910000|2021-01-08 02:28:30|2110.7|2110.4|2110.9|2110.6|2110.9|2110.6|2110.7|2110.4|16
1610072920000|2021-01-08 02:28:40|2111|2110.7|2110.9|2110.6|2111|2110.7|2110.9|2110.6|2
1610072940000|2021-01-08 02:29:00|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|1
1610072950000|2021-01-08 02:29:10|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|5
1610072960000|2021-01-08 02:29:20|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|1
1610072970000|2021-01-08 02:29:30|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.2|2109.9|4
1610072980000|2021-01-08 02:29:40|2110.4|2110.1|2109.8|2109.5|2110.4|2110.1|2109.8|2109.5|4
1610072990000|2021-01-08 02:29:50|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|1
1610073000000|2021-01-08 02:30:00|2109.6|2109.3|2110|2109.7|2110|2109.7|2109.5|2109.2|27
1610073010000|2021-01-08 02:30:10|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|1
1610073020000|2021-01-08 02:30:20|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|1
1610073040000|2021-01-08 02:30:40|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|1
1610073050000|2021-01-08 02:30:50|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|1
1610073060000|2021-01-08 02:31:00|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|1
1610073070000|2021-01-08 02:31:10|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2
1610073080000|2021-01-08 02:31:20|2110.4|2110.1|2110.5|2110.2|2110.5|2110.2|2110.4|2110.1|2
1610073090000|2021-01-08 02:31:30|||||||||2
1610073110000|2021-01-08 02:31:50|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|4
1610073120000|2021-01-08 02:32:00|||||||||25
1610073140000|2021-01-08 02:32:20|2110.3|2110|2110.2|2109.9|2110.3|2110|2110.2|2109.9|5
1610073150000|2021-01-08 02:32:30|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|1
1610073160000|2021-01-08 02:32:40|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|1
1610073170000|2021-01-08 02:32:50|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|5
1610073250000|2021-01-08 02:34:10|2110.2|2109.9|2110.1|2109.8|2110.2|2109.9|2110.1|2109.8|2
1610073280000|2021-01-08 02:34:40|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|1
1610073310000|2021-01-08 02:35:10|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|1
1610073320000|2021-01-08 02:35:20|||||||||1
1610073350000|2021-01-08 02:35:50|2109.6|2109.3|2109.2|2108.9|2109.6|2109.3|2109.2|2108.9|11
1610073360000|2021-01-08 02:36:00|2109.1|2108.8|2109|2108.7|2109.1|2108.8|2109|2108.7|4
1610073370000|2021-01-08 02:36:10|2109.1|2108.8|2109.1|2108.8|2109.3|2109|2109.1|2108.8|9
1610073380000|2021-01-08 02:36:20|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|1
1610073390000|2021-01-08 02:36:30|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610073420000|2021-01-08 02:37:00|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|2
1610073430000|2021-01-08 02:37:10|||||||||1
1610073450000|2021-01-08 02:37:30|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610073460000|2021-01-08 02:37:40|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2
1610073470000|2021-01-08 02:37:50|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2
1610073480000|2021-01-08 02:38:00|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2
1610073510000|2021-01-08 02:38:30|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|7
1610073520000|2021-01-08 02:38:40|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|1
1610073540000|2021-01-08 02:39:00|||||||||1
1610073570000|2021-01-08 02:39:30|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|1
1610073600000|2021-01-08 02:40:00|2109.2|2108.9|2109|2108.7|2109.2|2108.9|2109|2108.7|6
1610073610000|2021-01-08 02:40:10|2109.5|2109.2|2110|2109.7|2110|2109.7|2109.5|2109.2|8
1610073620000|2021-01-08 02:40:20|2110.1|2109.8|2110.3|2110|2110.3|2110|2110.1|2109.8|4
1610073630000|2021-01-08 02:40:30|2109.9|2109.6|2109.8|2109.5|2109.9|2109.6|2109.8|2109.5|3
1610073690000|2021-01-08 02:41:30|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|3
1610073710000|2021-01-08 02:41:50|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|1
1610073740000|2021-01-08 02:42:20|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|2
1610073750000|2021-01-08 02:42:30|||||||||1
1610073760000|2021-01-08 02:42:40|2110.1|2109.8|2110|2109.7|2110.1|2109.8|2110|2109.7|2
1610073780000|2021-01-08 02:43:00|2110.1|2109.8|2109.9|2109.6|2110.1|2109.8|2109.9|2109.6|5
1610073790000|2021-01-08 02:43:10|2110|2109.7|2110.2|2109.9|2110.2|2109.9|2110|2109.7|4
1610073830000|2021-01-08 02:43:50|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|1
1610073840000|2021-01-08 02:44:00|||||||||1
1610073850000|2021-01-08 02:44:10|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|1
1610073860000|2021-01-08 02:44:20|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|1
1610073880000|2021-01-08 02:44:40|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|1
1610073890000|2021-01-08 02:44:50|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|1
1610073900000|2021-01-08 02:45:00|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|1
1610073920000|2021-01-08 02:45:20|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2
1610073980000|2021-01-08 02:46:20|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2
1610073990000|2021-01-08 02:46:30|2109.1|2108.8|2109|2108.7|2109.1|2108.8|2109|2108.7|3
1610074000000|2021-01-08 02:46:40|||||||||1
1610074010000|2021-01-08 02:46:50|||||||||1
1610074020000|2021-01-08 02:47:00|||||||||1
1610074040000|2021-01-08 02:47:20|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610074050000|2021-01-08 02:47:30|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610074080000|2021-01-08 02:48:00|||||||||1
1610074100000|2021-01-08 02:48:20|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1610074120000|2021-01-08 02:48:40|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1610074140000|2021-01-08 02:49:00|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2
1610074160000|2021-01-08 02:49:20|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2
1610074190000|2021-01-08 02:49:50|||||||||2
1610074200000|2021-01-08 02:50:00|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|1
1610074220000|2021-01-08 02:50:20|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610074230000|2021-01-08 02:50:30|||||||||1
1610074290000|2021-01-08 02:51:30|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1610074310000|2021-01-08 02:51:50|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610074320000|2021-01-08 02:52:00|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2
1610074340000|2021-01-08 02:52:20|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2
1610074370000|2021-01-08 02:52:50|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610074480000|2021-01-08 02:54:40|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|1
1610074500000|2021-01-08 02:55:00|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|3
1610074510000|2021-01-08 02:55:10|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|2
1610074520000|2021-01-08 02:55:20|||||||||1
1610074550000|2021-01-08 02:55:50|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|3
1610074570000|2021-01-08 02:56:10|2108.6|2108.3|2108.5|2108.2|2108.6|2108.3|2108.5|2108.2|3
1610074590000|2021-01-08 02:56:30|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|1
1610074600000|2021-01-08 02:56:40|2108.4|2108.1|2108.6|2108.3|2108.6|2108.3|2108.4|2108.1|7
1610074630000|2021-01-08 02:57:10|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|2
1610074670000|2021-01-08 02:57:50|||||||||4
1610074680000|2021-01-08 02:58:00|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|3
1610074710000|2021-01-08 02:58:30|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610074750000|2021-01-08 02:59:10|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|4
1610074790000|2021-01-08 02:59:50|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610074810000|2021-01-08 03:00:10|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2
1610074820000|2021-01-08 03:00:20|2108.9|2108.6|2109.1|2108.8|2109.1|2108.8|2108.9|2108.6|2
1610074830000|2021-01-08 03:00:30|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610074880000|2021-01-08 03:01:20|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|9
1610074890000|2021-01-08 03:01:30|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610074900000|2021-01-08 03:01:40|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|1
1610074910000|2021-01-08 03:01:50|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1610074920000|2021-01-08 03:02:00|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|1
1610074940000|2021-01-08 03:02:20|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2
1610074960000|2021-01-08 03:02:40|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610074980000|2021-01-08 03:03:00|2109.8|2109.5|2109.7|2109.4|2109.8|2109.5|2109.7|2109.4|2
1610074990000|2021-01-08 03:03:10|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|12
1610075000000|2021-01-08 03:03:20|2109.3|2109|2109.1|2108.8|2109.3|2109|2108.8|2108.5|25
1610075030000|2021-01-08 03:03:50|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.8|2108.5|6
1610075040000|2021-01-08 03:04:00|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|1
1610075090000|2021-01-08 03:04:50|2108.9|2108.6|2108.7|2108.4|2108.9|2108.6|2108.7|2108.4|2
1610075100000|2021-01-08 03:05:00|2108.6|2108.3|2108.8|2108.5|2108.8|2108.5|2108.6|2108.3|4
1610075110000|2021-01-08 03:05:10|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|4
1610075120000|2021-01-08 03:05:20|2108.5|2108.2|2108.3|2108|2108.5|2108.2|2108.3|2108|7
1610075130000|2021-01-08 03:05:30|||||||||1
1610075140000|2021-01-08 03:05:40|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|1
1610075150000|2021-01-08 03:05:50|2108.6|2108.3|2108.2|2107.9|2108.6|2108.3|2108.2|2107.9|9
1610075160000|2021-01-08 03:06:00|2108.1|2107.8|2108.4|2108.1|2108.4|2108.1|2108.1|2107.8|6
1610075170000|2021-01-08 03:06:10|2107.6|2107.3|2108|2107.7|2108|2107.7|2107.6|2107.3|10
1610075180000|2021-01-08 03:06:20|2107.7|2107.4|2107.8|2107.5|2107.8|2107.5|2107.6|2107.3|6
1610075200000|2021-01-08 03:06:40|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|5
1610075210000|2021-01-08 03:06:50|2107.9|2107.6|2108.4|2108.1|2108.4|2108.1|2107.9|2107.6|9
1610075220000|2021-01-08 03:07:00|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|1
1610075280000|2021-01-08 03:08:00|2108.9|2108.6|2109|2108.7|2109|2108.7|2108.9|2108.6|2
1610075290000|2021-01-08 03:08:10|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|1
1610075380000|2021-01-08 03:09:40|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|1
1610075390000|2021-01-08 03:09:50|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|1
1610075400000|2021-01-08 03:10:00|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|1
1610075480000|2021-01-08 03:11:20|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|1
1610075500000|2021-01-08 03:11:40|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2
1610075510000|2021-01-08 03:11:50|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|1
1610075540000|2021-01-08 03:12:20|||||||||1
1610075550000|2021-01-08 03:12:30|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2
1610075590000|2021-01-08 03:13:10|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|1
1610075660000|2021-01-08 03:14:20|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|1
1610075700000|2021-01-08 03:15:00|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|17
1610075710000|2021-01-08 03:15:10|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|1
1610075760000|2021-01-08 03:16:00|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|5
1610075780000|2021-01-08 03:16:20|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2
1610075790000|2021-01-08 03:16:30|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|1
1610075800000|2021-01-08 03:16:40|||||||||2
1610075840000|2021-01-08 03:17:20|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1610075880000|2021-01-08 03:18:00|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610075890000|2021-01-08 03:18:10|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|1
1610075910000|2021-01-08 03:18:30|2109.7|2109.4|2109.5|2109.2|2109.7|2109.4|2109.5|2109.2|4
1610075970000|2021-01-08 03:19:30|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|35
1610075980000|2021-01-08 03:19:40|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|2
1610075990000|2021-01-08 03:19:50|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|1
1610076000000|2021-01-08 03:20:00|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|1
1610076020000|2021-01-08 03:20:20|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|1
1610076030000|2021-01-08 03:20:30|2110.1|2109.8|2110.3|2110|2110.3|2110|2110.1|2109.8|2
1610076060000|2021-01-08 03:21:00|2110.5|2110.2|2110.2|2109.9|2110.5|2110.2|2110.2|2109.9|11
1610076090000|2021-01-08 03:21:30|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|7
1610076100000|2021-01-08 03:21:40|2110.3|2110|2110.3|2110|2110.5|2110.2|2110.3|2110|38
1610076110000|2021-01-08 03:21:50|2110.4|2110.1|2110.3|2110|2110.5|2110.2|2110.3|2110|26
1610076120000|2021-01-08 03:22:00|2110.1|2109.8|2110|2109.7|2110.1|2109.8|2110|2109.7|2
1610076130000|2021-01-08 03:22:10|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610076140000|2021-01-08 03:22:20|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|1
1610076150000|2021-01-08 03:22:30|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610076180000|2021-01-08 03:23:00|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|1
1610076210000|2021-01-08 03:23:30|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|3
1610076240000|2021-01-08 03:24:00|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|3
1610076280000|2021-01-08 03:24:40|||||||||1
1610076300000|2021-01-08 03:25:00|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|3
1610076320000|2021-01-08 03:25:20|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|1
1610076340000|2021-01-08 03:25:40|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610076350000|2021-01-08 03:25:50|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|1
1610076420000|2021-01-08 03:27:00|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610076440000|2021-01-08 03:27:20|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2
1610076450000|2021-01-08 03:27:30|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|3
1610076460000|2021-01-08 03:27:40|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|1
1610076470000|2021-01-08 03:27:50|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.7|2108.4|7
1610076480000|2021-01-08 03:28:00|2109.2|2108.9|2108.8|2108.5|2109.2|2108.9|2108.8|2108.5|4
1610076490000|2021-01-08 03:28:10|2108.9|2108.6|2109|2108.7|2109|2108.7|2108.9|2108.6|4
1610076500000|2021-01-08 03:28:20|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|4
1610076530000|2021-01-08 03:28:50|2108.6|2108.3|2108.5|2108.2|2108.6|2108.3|2108.5|2108.2|3
1610076580000|2021-01-08 03:29:40|2108.3|2108|2108.1|2107.8|2108.3|2108|2108.1|2107.8|5
1610076590000|2021-01-08 03:29:50|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2108.2|2107.9|12
1610076610000|2021-01-08 03:30:10|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|3
1610076620000|2021-01-08 03:30:20|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|4
1610076630000|2021-01-08 03:30:30|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|5
1610076650000|2021-01-08 03:30:50|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|3
1610076660000|2021-01-08 03:31:00|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.1|2107.8|3
1610076670000|2021-01-08 03:31:10|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|9
1610076690000|2021-01-08 03:31:30|2107.9|2107.6|2107.8|2107.5|2107.9|2107.6|2107.6|2107.3|11
1610076710000|2021-01-08 03:31:50|2107.7|2107.4|2107.8|2107.5|2107.8|2107.5|2107.7|2107.4|4
1610076720000|2021-01-08 03:32:00|2107.9|2107.6|2107.9|2107.6|2108.1|2107.8|2107.9|2107.6|6
1610076730000|2021-01-08 03:32:10|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|2
1610076740000|2021-01-08 03:32:20|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|4
1610076750000|2021-01-08 03:32:30|||||||||2
1610076830000|2021-01-08 03:33:50|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|1
1610076900000|2021-01-08 03:35:00|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1610076920000|2021-01-08 03:35:20|||||||||1
1610076970000|2021-01-08 03:36:10|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2
1610077000000|2021-01-08 03:36:40|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|1
1610077060000|2021-01-08 03:37:40|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2
1610077070000|2021-01-08 03:37:50|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|1
1610077100000|2021-01-08 03:38:20|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2
1610077110000|2021-01-08 03:38:30|2108.2|2107.9|2108.4|2108.1|2108.4|2108.1|2108.2|2107.9|5
1610077130000|2021-01-08 03:38:50|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1610077140000|2021-01-08 03:39:00|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|1
1610077160000|2021-01-08 03:39:20|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|1
1610077180000|2021-01-08 03:39:40|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|1
1610077210000|2021-01-08 03:40:10|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|1
1610077280000|2021-01-08 03:41:20|2108.7|2108.4|2108.9|2108.6|2108.9|2108.6|2108.7|2108.4|2
1610077300000|2021-01-08 03:41:40|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|12
1610077380000|2021-01-08 03:43:00|||||||||4
1610077460000|2021-01-08 03:44:20|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|2
1610077480000|2021-01-08 03:44:40|||||||||1
1610077500000|2021-01-08 03:45:00|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|4
1610077520000|2021-01-08 03:45:20|2108.8|2108.5|2108.6|2108.3|2108.8|2108.5|2108.6|2108.3|10
1610077560000|2021-01-08 03:46:00|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|1
1610077590000|2021-01-08 03:46:30|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610077600000|2021-01-08 03:46:40|||||||||1
1610077660000|2021-01-08 03:47:40|||||||||2
1610077670000|2021-01-08 03:47:50|2109.6|2109.3|2110|2109.7|2110|2109.7|2109.6|2109.3|12
1610077680000|2021-01-08 03:48:00|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610077710000|2021-01-08 03:48:30|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1610077740000|2021-01-08 03:49:00|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1610077750000|2021-01-08 03:49:10|2109.7|2109.4|2109.8|2109.5|2109.8|2109.5|2109.7|2109.4|6
1610077760000|2021-01-08 03:49:20|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610077770000|2021-01-08 03:49:30|||||||||3
1610077780000|2021-01-08 03:49:40|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1610077800000|2021-01-08 03:50:00|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|1
1610077830000|2021-01-08 03:50:30|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1610077840000|2021-01-08 03:50:40|||||||||2
1610077870000|2021-01-08 03:51:10|||||||||2
1610077910000|2021-01-08 03:51:50|2109.4|2109.1|2109.6|2109.3|2109.6|2109.3|2109.4|2109.1|2
1610077920000|2021-01-08 03:52:00|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610077930000|2021-01-08 03:52:10|2109.5|2109.2|2109.6|2109.3|2109.6|2109.3|2109.5|2109.2|3
1610078020000|2021-01-08 03:53:40|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|3
1610078030000|2021-01-08 03:53:50|2109.4|2109.1|2109.1|2108.8|2109.4|2109.1|2109.1|2108.8|2
1610078040000|2021-01-08 03:54:00|2109.4|2109.1|2109.6|2109.3|2109.6|2109.3|2109.4|2109.1|4
1610078090000|2021-01-08 03:54:50|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|1
1610078100000|2021-01-08 03:55:00|2109.6|2109.3|2109.4|2109.1|2109.6|2109.3|2109.4|2109.1|4
1610078120000|2021-01-08 03:55:20|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1610078180000|2021-01-08 03:56:20|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|5
1610078240000|2021-01-08 03:57:20|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1610078280000|2021-01-08 03:58:00|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1610078300000|2021-01-08 03:58:20|2109.7|2109.4|2109.6|2109.3|2109.7|2109.4|2109.6|2109.3|3
1610078310000|2021-01-08 03:58:30|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610078330000|2021-01-08 03:58:50|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|3
1610078410000|2021-01-08 04:00:10|2110|2109.7|2110.1|2109.8|2110.1|2109.8|2110|2109.7|7
1610078420000|2021-01-08 04:00:20|2110|2109.7|2110|2109.7|2110.1|2109.8|2110|2109.7|8
1610078460000|2021-01-08 04:01:00|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2
1610078520000|2021-01-08 04:02:00|2109.4|2109.1|2109.3|2109|2109.4|2109.1|2109.2|2108.9|4
1610078530000|2021-01-08 04:02:10|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610078550000|2021-01-08 04:02:30|2109.3|2109|2109.1|2108.8|2109.3|2109|2109.1|2108.8|3
1610078570000|2021-01-08 04:02:50|2109.3|2109|2109.5|2109.2|2109.5|2109.2|2109.3|2109|3
1610078580000|2021-01-08 04:03:00|2109.6|2109.3|2109.8|2109.5|2109.8|2109.5|2109.6|2109.3|7
1610078590000|2021-01-08 04:03:10|2109.7|2109.4|2109.8|2109.5|2109.8|2109.5|2109.7|2109.4|9
1610078600000|2021-01-08 04:03:20|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2
1610078610000|2021-01-08 04:03:30|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|4
1610078620000|2021-01-08 04:03:40|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|3
1610078630000|2021-01-08 04:03:50|||||||||1
1610078670000|2021-01-08 04:04:30|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610078680000|2021-01-08 04:04:40|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|1
1610078690000|2021-01-08 04:04:50|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610078710000|2021-01-08 04:05:10|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|1
1610078730000|2021-01-08 04:05:30|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2
1610078740000|2021-01-08 04:05:40|2108.9|2108.6|2108.8|2108.5|2108.9|2108.6|2108.8|2108.5|2
1610078780000|2021-01-08 04:06:20|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|1
1610078800000|2021-01-08 04:06:40|2108.4|2108.1|2108.1|2107.8|2108.4|2108.1|2108.1|2107.8|13
1610078810000|2021-01-08 04:06:50|2108|2107.7|2107.9|2107.6|2108|2107.7|2107.9|2107.6|6
1610078820000|2021-01-08 04:07:00|2108.2|2107.9|2108.1|2107.8|2108.2|2107.9|2108|2107.7|8
1610078830000|2021-01-08 04:07:10|2108.2|2107.9|2108.3|2108|2108.3|2108|2108.2|2107.9|4
1610078840000|2021-01-08 04:07:20|2108|2107.7|2107.9|2107.6|2108|2107.7|2107.9|2107.6|4
1610078850000|2021-01-08 04:07:30|2108.1|2107.8|2107.8|2107.5|2108.1|2107.8|2107.8|2107.5|7
1610078950000|2021-01-08 04:09:10|2107.7|2107.4|2107.6|2107.3|2107.7|2107.4|2107.6|2107.3|6
1610078960000|2021-01-08 04:09:20|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|1
1610079010000|2021-01-08 04:10:10|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2
1610079030000|2021-01-08 04:10:30|||||||||1
1610079160000|2021-01-08 04:12:40|2107.9|2107.6|2107.7|2107.4|2107.9|2107.6|2107.7|2107.4|2
1610079180000|2021-01-08 04:13:00|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|1
1610079190000|2021-01-08 04:13:10|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|1
1610079220000|2021-01-08 04:13:40|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|1
1610079230000|2021-01-08 04:13:50|||||||||1
1610079240000|2021-01-08 04:14:00|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|1
1610079260000|2021-01-08 04:14:20|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|1
1610079280000|2021-01-08 04:14:40|2107.5|2107.2|2107.3|2107|2107.5|2107.2|2107.3|2107|2
1610079290000|2021-01-08 04:14:50|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|7
1610079300000|2021-01-08 04:15:00|2107.2|2106.9|2107.2|2106.9|2107.5|2107.2|2107.2|2106.9|11
1610079320000|2021-01-08 04:15:20|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|1
1610079330000|2021-01-08 04:15:30|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|1
1610079340000|2021-01-08 04:15:40|||||||||2
1610079350000|2021-01-08 04:15:50|||||||||4
1610079360000|2021-01-08 04:16:00|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|13
1610079370000|2021-01-08 04:16:10|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2
1610079380000|2021-01-08 04:16:20|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|12
1610079390000|2021-01-08 04:16:30|||||||||1
1610079400000|2021-01-08 04:16:40|||||||||1
1610079440000|2021-01-08 04:17:20|2107.1|2106.8|2106.8|2106.5|2107.1|2106.8|2106.8|2106.5|4
1610079460000|2021-01-08 04:17:40|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|1
1610079470000|2021-01-08 04:17:50|2106.9|2106.6|2107|2106.7|2107|2106.7|2106.9|2106.6|3
1610079480000|2021-01-08 04:18:00|2106.7|2106.4|2106.8|2106.5|2106.8|2106.5|2106.7|2106.4|4
1610079510000|2021-01-08 04:18:30|||||||||1
1610079520000|2021-01-08 04:18:40|2106.6|2106.3|2106.5|2106.2|2106.6|2106.3|2106.5|2106.2|4
1610079530000|2021-01-08 04:18:50|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1610079550000|2021-01-08 04:19:10|2107.1|2106.8|2106.8|2106.5|2107.1|2106.8|2106.8|2106.5|5
1610079570000|2021-01-08 04:19:30|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|1
1610079580000|2021-01-08 04:19:40|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1610079590000|2021-01-08 04:19:50|2106.7|2106.4|2106.5|2106.2|2106.7|2106.4|2106.5|2106.2|5
1610079620000|2021-01-08 04:20:20|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|1
1610079640000|2021-01-08 04:20:40|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|1
1610079650000|2021-01-08 04:20:50|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|1
1610079680000|2021-01-08 04:21:20|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|1
1610079690000|2021-01-08 04:21:30|2107.3|2107|2107.1|2106.8|2107.3|2107|2107.1|2106.8|4
1610079810000|2021-01-08 04:23:30|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|1
1610079830000|2021-01-08 04:23:50|2106.9|2106.6|2106.7|2106.4|2106.9|2106.6|2106.7|2106.4|2
1610079870000|2021-01-08 04:24:30|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|2
1610079900000|2021-01-08 04:25:00|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|1
1610079910000|2021-01-08 04:25:10|2106.8|2106.5|2107|2106.7|2107|2106.7|2106.8|2106.5|2
1610079930000|2021-01-08 04:25:30|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|1
1610079950000|2021-01-08 04:25:50|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|1
1610079970000|2021-01-08 04:26:10|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1610080010000|2021-01-08 04:26:50|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|1
1610080020000|2021-01-08 04:27:00|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|3
1610080070000|2021-01-08 04:27:50|2106.2|2105.9|2105.7|2105.4|2106.2|2105.9|2105.7|2105.4|11
1610080080000|2021-01-08 04:28:00|||||||||2
1610080090000|2021-01-08 04:28:10|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.8|2105.5|3
1610080100000|2021-01-08 04:28:20|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|1
1610080110000|2021-01-08 04:28:30|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2
1610080120000|2021-01-08 04:28:40|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|1
1610080140000|2021-01-08 04:29:00|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|1
1610080150000|2021-01-08 04:29:10|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|1
1610080200000|2021-01-08 04:30:00|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1610080220000|2021-01-08 04:30:20|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2
1610080230000|2021-01-08 04:30:30|2105.5|2105.2|2104.8|2104.5|2105.5|2105.2|2104.8|2104.5|31
1610080240000|2021-01-08 04:30:40|2104.9|2104.6|2105.1|2104.8|2105.1|2104.8|2104.9|2104.6|4
1610080260000|2021-01-08 04:31:00|||||||||2
1610080270000|2021-01-08 04:31:10|2105|2104.7|2105.1|2104.8|2105.1|2104.8|2105|2104.7|3
1610080280000|2021-01-08 04:31:20|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|1
1610080290000|2021-01-08 04:31:30|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1610080300000|2021-01-08 04:31:40|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|10
1610080310000|2021-01-08 04:31:50|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2
1610080380000|2021-01-08 04:33:00|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|1
1610080410000|2021-01-08 04:33:30|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1610080420000|2021-01-08 04:33:40|2105.5|2105.2|2105.8|2105.5|2105.8|2105.5|2105.5|2105.2|4
1610080430000|2021-01-08 04:33:50|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1610080450000|2021-01-08 04:34:10|||||||||2
1610080460000|2021-01-08 04:34:20|2106.3|2106|2106.1|2105.8|2106.3|2106|2106.1|2105.8|6
1610080470000|2021-01-08 04:34:30|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|1
1610080480000|2021-01-08 04:34:40|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|1
1610080490000|2021-01-08 04:34:50|||||||||2
1610080500000|2021-01-08 04:35:00|2106|2105.7|2106.3|2106|2106.3|2106|2106|2105.7|2
1610080510000|2021-01-08 04:35:10|2105.8|2105.5|2106.1|2105.8|2106.1|2105.8|2105.8|2105.5|3
1610080520000|2021-01-08 04:35:20|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2
1610080530000|2021-01-08 04:35:30|2106.5|2106.2|2106.6|2106.3|2106.6|2106.3|2106.5|2106.2|2
1610080540000|2021-01-08 04:35:40|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2
1610080550000|2021-01-08 04:35:50|||||||||1
1610080560000|2021-01-08 04:36:00|2107.3|2107|2107.2|2106.9|2107.3|2107|2107.2|2106.9|2
1610080570000|2021-01-08 04:36:10|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2
1610080580000|2021-01-08 04:36:20|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|1
1610080590000|2021-01-08 04:36:30|||||||||5
1610080610000|2021-01-08 04:36:50|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|1
1610080630000|2021-01-08 04:37:10|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2
1610080660000|2021-01-08 04:37:40|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|1
1610080690000|2021-01-08 04:38:10|||||||||1
1610080710000|2021-01-08 04:38:30|2107.4|2107.1|2107.3|2107|2107.4|2107.1|2107.3|2107|2
1610080730000|2021-01-08 04:38:50|||||||||1
1610080750000|2021-01-08 04:39:10|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|1
1610080770000|2021-01-08 04:39:30|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|1
1610080840000|2021-01-08 04:40:40|2107.3|2107|2107.5|2107.2|2107.5|2107.2|2107.3|2107|3
1610080860000|2021-01-08 04:41:00|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2
1610080870000|2021-01-08 04:41:10|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|1
1610080950000|2021-01-08 04:42:30|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2
1610080980000|2021-01-08 04:43:00|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|1
1610080990000|2021-01-08 04:43:10|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|1
1610081020000|2021-01-08 04:43:40|||||||||1
1610081090000|2021-01-08 04:44:50|2107.7|2107.4|2107.8|2107.5|2107.8|2107.5|2107.7|2107.4|4
1610081100000|2021-01-08 04:45:00|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|1
1610081110000|2021-01-08 04:45:10|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|1
1610081130000|2021-01-08 04:45:30|2108.1|2107.8|2108.6|2108.3|2108.6|2108.3|2108.1|2107.8|7
1610081140000|2021-01-08 04:45:40|||||||||3
1610081150000|2021-01-08 04:45:50|2108.3|2108|2109.2|2108.9|2109.2|2108.9|2108.2|2107.9|23
1610081160000|2021-01-08 04:46:00|2109.5|2109.2|2109.8|2109.5|2110.2|2109.9|2109.5|2109.2|36
1610081170000|2021-01-08 04:46:10|2110.5|2110.2|2109.6|2109.3|2110.5|2110.2|2109.6|2109.3|32
1610081180000|2021-01-08 04:46:20|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|7
1610081190000|2021-01-08 04:46:30|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|5
1610081200000|2021-01-08 04:46:40|2109.8|2109.5|2109.6|2109.3|2109.8|2109.5|2109.6|2109.3|2
1610081210000|2021-01-08 04:46:50|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|4
1610081220000|2021-01-08 04:47:00|2110|2109.7|2109.5|2109.2|2110|2109.7|2109.4|2109.1|14
1610081260000|2021-01-08 04:47:40|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610081270000|2021-01-08 04:47:50|2109.8|2109.5|2109.6|2109.3|2109.9|2109.6|2109.6|2109.3|4
1610081290000|2021-01-08 04:48:10|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1610081300000|2021-01-08 04:48:20|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1610081310000|2021-01-08 04:48:30|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|2
1610081340000|2021-01-08 04:49:00|2109.8|2109.5|2109.9|2109.6|2109.9|2109.6|2109.8|2109.5|2
1610081350000|2021-01-08 04:49:10|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1610081380000|2021-01-08 04:49:40|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|1
1610081440000|2021-01-08 04:50:40|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|1
1610081450000|2021-01-08 04:50:50|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1610081470000|2021-01-08 04:51:10|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|5
1610081500000|2021-01-08 04:51:40|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|1
1610081510000|2021-01-08 04:51:50|||||||||1
1610081530000|2021-01-08 04:52:10|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.6|2108.3|8
1610081540000|2021-01-08 04:52:20|2108.5|2108.2|2108.7|2108.4|2108.7|2108.4|2108.5|2108.2|7
1610081560000|2021-01-08 04:52:40|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|3
1610081600000|2021-01-08 04:53:20|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|1
1610081640000|2021-01-08 04:54:00|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|1
1610081650000|2021-01-08 04:54:10|||||||||1
1610081660000|2021-01-08 04:54:20|||||||||1
1610081850000|2021-01-08 04:57:30|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|1
1610081920000|2021-01-08 04:58:40|2109.2|2108.9|2109.3|2109|2109.3|2109|2109.2|2108.9|2
1610081930000|2021-01-08 04:58:50|2109.2|2108.9|2109.3|2109|2109.3|2109|2109.2|2108.9|4
1610081990000|2021-01-08 04:59:50|2109.1|2108.8|2109|2108.7|2109.1|2108.8|2109|2108.7|4
1610082000000|2021-01-08 05:00:00|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610082010000|2021-01-08 05:00:10|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|2
1610082040000|2021-01-08 05:00:40|||||||||1
1610082090000|2021-01-08 05:01:30|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610082100000|2021-01-08 05:01:40|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|18
1610082110000|2021-01-08 05:01:50|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|2
1610082120000|2021-01-08 05:02:00|2110.1|2109.8|2110.1|2109.8|2110.2|2109.9|2110.1|2109.8|5
1610082140000|2021-01-08 05:02:20|2109.8|2109.5|2109.9|2109.6|2109.9|2109.6|2109.8|2109.5|2
1610082150000|2021-01-08 05:02:30|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610082160000|2021-01-08 05:02:40|2109.5|2109.2|2109.7|2109.4|2109.7|2109.4|2109.5|2109.2|4
1610082170000|2021-01-08 05:02:50|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1610082180000|2021-01-08 05:03:00|||||||||1
1610082200000|2021-01-08 05:03:20|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|11
1610082250000|2021-01-08 05:04:10|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2
1610082270000|2021-01-08 05:04:30|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610082280000|2021-01-08 05:04:40|2109.6|2109.3|2109.6|2109.3|2109.7|2109.4|2109.6|2109.3|3
1610082320000|2021-01-08 05:05:20|2109.1|2108.8|2109.2|2108.9|2109.2|2108.9|2109.1|2108.8|2
1610082330000|2021-01-08 05:05:30|||||||||1
1610082370000|2021-01-08 05:06:10|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2
1610082380000|2021-01-08 05:06:20|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1610082390000|2021-01-08 05:06:30|||||||||2
1610082400000|2021-01-08 05:06:40|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|4
1610082440000|2021-01-08 05:07:20|||||||||2
1610082460000|2021-01-08 05:07:40|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|1
1610082500000|2021-01-08 05:08:20|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|1
1610082550000|2021-01-08 05:09:10|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|3
1610082560000|2021-01-08 05:09:20|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|5
1610082570000|2021-01-08 05:09:30|2110.4|2110.1|2110.6|2110.3|2110.6|2110.3|2110.4|2110.1|14
1610082580000|2021-01-08 05:09:40|2110.7|2110.4|2110.6|2110.3|2110.7|2110.4|2110.6|2110.3|6
1610082620000|2021-01-08 05:10:20|2110.7|2110.4|2110.5|2110.2|2110.7|2110.4|2110.5|2110.2|2
1610082660000|2021-01-08 05:11:00|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|1
1610082670000|2021-01-08 05:11:10|2110.7|2110.4|2111|2110.7|2111|2110.7|2110.7|2110.4|97
1610082680000|2021-01-08 05:11:20|2111.2|2110.9|2110.6|2110.3|2111.2|2110.9|2110.6|2110.3|4
1610082690000|2021-01-08 05:11:30|||||||||2
1610082710000|2021-01-08 05:11:50|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|1
1610082720000|2021-01-08 05:12:00|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|1
1610082740000|2021-01-08 05:12:20|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|1
1610082760000|2021-01-08 05:12:40|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|1
1610082770000|2021-01-08 05:12:50|2110.6|2110.3|2110.9|2110.6|2110.9|2110.6|2110.6|2110.3|7
1610082830000|2021-01-08 05:13:50|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|1
1610082860000|2021-01-08 05:14:20|2111.1|2110.8|2110.7|2110.4|2111.1|2110.8|2110.7|2110.4|11
1610082880000|2021-01-08 05:14:40|2110.4|2110.1|2110.2|2109.9|2110.4|2110.1|2110.2|2109.9|3
1610082890000|2021-01-08 05:14:50|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|1
1610082920000|2021-01-08 05:15:20|2110.7|2110.4|2110.6|2110.3|2110.7|2110.4|2110.6|2110.3|2
1610082940000|2021-01-08 05:15:40|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|1
1610082960000|2021-01-08 05:16:00|||||||||1
1610082970000|2021-01-08 05:16:10|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|10
1610082980000|2021-01-08 05:16:20|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|1
1610083000000|2021-01-08 05:16:40|2111|2110.7|2111|2110.7|2111|2110.7|2111|2110.7|1
1610083010000|2021-01-08 05:16:50|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|1
1610083020000|2021-01-08 05:17:00|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|1
1610083030000|2021-01-08 05:17:10|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|1
1610083040000|2021-01-08 05:17:20|2111|2110.7|2111|2110.7|2111|2110.7|2111|2110.7|2
1610083050000|2021-01-08 05:17:30|||||||||3
1610083080000|2021-01-08 05:18:00|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|1
1610083090000|2021-01-08 05:18:10|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2
1610083100000|2021-01-08 05:18:20|||||||||1
1610083130000|2021-01-08 05:18:50|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|1
1610083150000|2021-01-08 05:19:10|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|1
1610083220000|2021-01-08 05:20:20|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|1
1610083230000|2021-01-08 05:20:30|2111.2|2110.9|2111.1|2110.8|2111.3|2111|2111.1|2110.8|4
1610083240000|2021-01-08 05:20:40|2111|2110.7|2111|2110.7|2111|2110.7|2111|2110.7|1
1610083270000|2021-01-08 05:21:10|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|4
1610083290000|2021-01-08 05:21:30|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|1
1610083300000|2021-01-08 05:21:40|||||||||1
1610083320000|2021-01-08 05:22:00|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|7
1610083390000|2021-01-08 05:23:10|||||||||1
1610083400000|2021-01-08 05:23:20|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|1
1610083440000|2021-01-08 05:24:00|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|1
1610083460000|2021-01-08 05:24:20|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|1
1610083480000|2021-01-08 05:24:40|||||||||1
1610083490000|2021-01-08 05:24:50|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|1
1610083500000|2021-01-08 05:25:00|2111.1|2110.8|2110.8|2110.5|2111.1|2110.8|2110.8|2110.5|2
1610083520000|2021-01-08 05:25:20|2111.1|2110.8|2111.4|2111.1|2111.4|2111.1|2111.1|2110.8|13
1610083530000|2021-01-08 05:25:30|||||||||1
1610083540000|2021-01-08 05:25:40|2111.7|2111.4|2112.4|2112.1|2112.8|2112.5|2111.7|2111.4|61
1610083550000|2021-01-08 05:25:50|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2
1610083570000|2021-01-08 05:26:10|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|1
1610083580000|2021-01-08 05:26:20|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|4
1610083590000|2021-01-08 05:26:30|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|4
1610083640000|2021-01-08 05:27:20|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2
1610083650000|2021-01-08 05:27:30|2112.2|2111.9|2112.1|2111.8|2112.2|2111.9|2112.1|2111.8|3
1610083680000|2021-01-08 05:28:00|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2111.8|2111.5|4
1610083700000|2021-01-08 05:28:20|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|1
1610083730000|2021-01-08 05:28:50|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|2
1610083790000|2021-01-08 05:29:50|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|1
1610083810000|2021-01-08 05:30:10|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|1
1610083820000|2021-01-08 05:30:20|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|3
1610083830000|2021-01-08 05:30:30|2112.4|2112.1|2112.3|2112|2112.4|2112.1|2112.3|2112|2
1610083870000|2021-01-08 05:31:10|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|1
1610083910000|2021-01-08 05:31:50|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|1
1610083940000|2021-01-08 05:32:20|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|1
1610083990000|2021-01-08 05:33:10|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|6
1610084000000|2021-01-08 05:33:20|||||||||5
1610084010000|2021-01-08 05:33:30|||||||||1
1610084040000|2021-01-08 05:34:00|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|1
1610084050000|2021-01-08 05:34:10|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|5
1610084060000|2021-01-08 05:34:20|2112.3|2112|2112.2|2111.9|2112.3|2112|2112.2|2111.9|2
1610084070000|2021-01-08 05:34:30|2112.5|2112.2|2112|2111.7|2112.5|2112.2|2112|2111.7|5
1610084080000|2021-01-08 05:34:40|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|1
1610084090000|2021-01-08 05:34:50|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|3
1610084110000|2021-01-08 05:35:10|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|11
1610084120000|2021-01-08 05:35:20|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|1
1610084130000|2021-01-08 05:35:30|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|1
1610084140000|2021-01-08 05:35:40|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|1
1610084150000|2021-01-08 05:35:50|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|1
1610084170000|2021-01-08 05:36:10|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|3
1610084180000|2021-01-08 05:36:20|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|2
1610084190000|2021-01-08 05:36:30|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|1
1610084200000|2021-01-08 05:36:40|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|1
1610084230000|2021-01-08 05:37:10|2112.1|2111.8|2111.9|2111.6|2112.1|2111.8|2111.9|2111.6|3
1610084240000|2021-01-08 05:37:20|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|1
1610084250000|2021-01-08 05:37:30|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|1
1610084260000|2021-01-08 05:37:40|2111.3|2111|2111.7|2111.4|2111.7|2111.4|2111.3|2111|11
1610084270000|2021-01-08 05:37:50|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|1
1610084290000|2021-01-08 05:38:10|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|17
1610084300000|2021-01-08 05:38:20|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|2
1610084310000|2021-01-08 05:38:30|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2
1610084320000|2021-01-08 05:38:40|2111.6|2111.3|2111.5|2111.2|2111.6|2111.3|2111.5|2111.2|3
1610084330000|2021-01-08 05:38:50|2111.4|2111.1|2111|2110.7|2111.4|2111.1|2111|2110.7|6
1610084350000|2021-01-08 05:39:10|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|1
1610084390000|2021-01-08 05:39:50|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2
1610084470000|2021-01-08 05:41:10|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2
1610084550000|2021-01-08 05:42:30|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|1
1610084660000|2021-01-08 05:44:20|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|1
1610084690000|2021-01-08 05:44:50|2110.4|2110.1|2110.3|2110|2110.4|2110.1|2110.3|2110|4
1610084700000|2021-01-08 05:45:00|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|1
1610084710000|2021-01-08 05:45:10|2110.6|2110.3|2110.4|2110.1|2110.6|2110.3|2110.4|2110.1|3
1610084720000|2021-01-08 05:45:20|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|1
1610084740000|2021-01-08 05:45:40|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|1
1610084760000|2021-01-08 05:46:00|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|1
1610084800000|2021-01-08 05:46:40|2111.4|2111.1|2111.5|2111.2|2111.5|2111.2|2111.4|2111.1|5
1610084810000|2021-01-08 05:46:50|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|3
1610084970000|2021-01-08 05:49:30|2111.7|2111.4|2112|2111.7|2112|2111.7|2111.7|2111.4|2
1610085010000|2021-01-08 05:50:10|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|2
1610085020000|2021-01-08 05:50:20|||||||||1
1610085030000|2021-01-08 05:50:30|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|1
1610085050000|2021-01-08 05:50:50|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|1
1610085210000|2021-01-08 05:53:30|2111.2|2110.9|2111.1|2110.8|2111.2|2110.9|2111.1|2110.8|2
1610085240000|2021-01-08 05:54:00|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|1
1610085290000|2021-01-08 05:54:50|||||||||2
1610085310000|2021-01-08 05:55:10|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|1
1610085340000|2021-01-08 05:55:40|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2
1610085350000|2021-01-08 05:55:50|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|1
1610085360000|2021-01-08 05:56:00|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|1
1610085380000|2021-01-08 05:56:20|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|1
1610085400000|2021-01-08 05:56:40|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2
1610085570000|2021-01-08 05:59:30|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|1
1610085590000|2021-01-08 05:59:50|2111.1|2110.8|2111.4|2111.1|2111.4|2111.1|2111.1|2110.8|2
1610085600000|2021-01-08 06:00:00|2112.1|2111.8|2111.9|2111.6|2112.3|2112|2111.9|2111.6|4
1610085610000|2021-01-08 06:00:10|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|3
1610085630000|2021-01-08 06:00:30|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|3
1610085650000|2021-01-08 06:00:50|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|1
1610085660000|2021-01-08 06:01:00|||||||||2
1610085680000|2021-01-08 06:01:20|2111.8|2111.5|2112|2111.7|2112|2111.7|2111.8|2111.5|4
1610085690000|2021-01-08 06:01:30|2111.7|2111.4|2111.6|2111.3|2111.7|2111.4|2111.6|2111.3|4
1610085740000|2021-01-08 06:02:20|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2
1610085750000|2021-01-08 06:02:30|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|1
1610085760000|2021-01-08 06:02:40|2112.2|2111.9|2112|2111.7|2112.2|2111.9|2112|2111.7|2
1610085820000|2021-01-08 06:03:40|2111.7|2111.4|2111.8|2111.5|2111.8|2111.5|2111.7|2111.4|3
1610085840000|2021-01-08 06:04:00|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|1
1610085860000|2021-01-08 06:04:20|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|1
1610085890000|2021-01-08 06:04:50|2111|2110.7|2111|2110.7|2111|2110.7|2110.7|2110.4|4
1610085910000|2021-01-08 06:05:10|2110.8|2110.5|2111.1|2110.8|2111.1|2110.8|2110.8|2110.5|11
1610085920000|2021-01-08 06:05:20|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|1
1610085930000|2021-01-08 06:05:30|2111.5|2111.2|2111.8|2111.5|2112|2111.7|2111.5|2111.2|9
1610085940000|2021-01-08 06:05:40|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2
1610085950000|2021-01-08 06:05:50|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|1
1610085960000|2021-01-08 06:06:00|||||||||2
1610085970000|2021-01-08 06:06:10|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|12
1610085980000|2021-01-08 06:06:20|2112.2|2111.9|2112.8|2112.5|2112.8|2112.5|2112.2|2111.9|5
1610085990000|2021-01-08 06:06:30|2112.7|2112.4|2112.2|2111.9|2112.7|2112.4|2112.2|2111.9|8
1610086050000|2021-01-08 06:07:30|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|1
1610086060000|2021-01-08 06:07:40|2113.7|2113.4|2113.8|2113.5|2113.8|2113.5|2113.5|2113.2|35
1610086070000|2021-01-08 06:07:50|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|3
1610086080000|2021-01-08 06:08:00|2113.1|2112.8|2113|2112.7|2113.1|2112.8|2113|2112.7|7
1610086090000|2021-01-08 06:08:10|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|3
1610086100000|2021-01-08 06:08:20|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|1
1610086110000|2021-01-08 06:08:30|2113.3|2113|2113.3|2113|2113.3|2113|2113.3|2113|1
1610086130000|2021-01-08 06:08:50|||||||||1
1610086140000|2021-01-08 06:09:00|||||||||1
1610086170000|2021-01-08 06:09:30|2113|2112.7|2113.3|2113|2113.3|2113|2113|2112.7|3
1610086210000|2021-01-08 06:10:10|||||||||2
1610086270000|2021-01-08 06:11:10|2113.8|2113.5|2113.4|2113.1|2113.8|2113.5|2113.4|2113.1|10
1610086310000|2021-01-08 06:11:50|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|1
1610086320000|2021-01-08 06:12:00|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|1
1610086330000|2021-01-08 06:12:10|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2
1610086340000|2021-01-08 06:12:20|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|5
1610086360000|2021-01-08 06:12:40|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|1
1610086370000|2021-01-08 06:12:50|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2
1610086380000|2021-01-08 06:13:00|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|2
1610086390000|2021-01-08 06:13:10|2114.1|2113.8|2114.2|2113.9|2114.2|2113.9|2114.1|2113.8|26
1610086400000|2021-01-08 06:13:20|2114|2113.7|2113.8|2113.5|2114|2113.7|2113.8|2113.5|5
1610086420000|2021-01-08 06:13:40|2113.5|2113.2|2113.7|2113.4|2113.7|2113.4|2113.5|2113.2|6
1610086430000|2021-01-08 06:13:50|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|1
1610086440000|2021-01-08 06:14:00|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|5
1610086460000|2021-01-08 06:14:20|2113.6|2113.3|2113.7|2113.4|2113.7|2113.4|2113.6|2113.3|6
1610086470000|2021-01-08 06:14:30|2113.5|2113.2|2113.7|2113.4|2113.8|2113.5|2113.5|2113.2|7
1610086500000|2021-01-08 06:15:00|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2
1610086510000|2021-01-08 06:15:10|2113.5|2113.2|2113.7|2113.4|2113.7|2113.4|2113.5|2113.2|8
1610086520000|2021-01-08 06:15:20|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|1
1610086550000|2021-01-08 06:15:50|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|1
1610086590000|2021-01-08 06:16:30|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|1
1610086600000|2021-01-08 06:16:40|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|1
1610086620000|2021-01-08 06:17:00|2113.6|2113.3|2114|2113.7|2114|2113.7|2113.6|2113.3|2
1610086640000|2021-01-08 06:17:20|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|1
1610086660000|2021-01-08 06:17:40|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2
1610086690000|2021-01-08 06:18:10|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|1
1610086700000|2021-01-08 06:18:20|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|9
1610086710000|2021-01-08 06:18:30|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|1
1610086730000|2021-01-08 06:18:50|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|5
1610086740000|2021-01-08 06:19:00|2113.9|2113.6|2113.6|2113.3|2113.9|2113.6|2113.6|2113.3|10
1610086750000|2021-01-08 06:19:10|||||||||1
1610086810000|2021-01-08 06:20:10|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|1
1610086880000|2021-01-08 06:21:20|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|3
1610086890000|2021-01-08 06:21:30|2113.3|2113|2113.3|2113|2113.3|2113|2113.3|2113|5
1610086900000|2021-01-08 06:21:40|||||||||1
1610086920000|2021-01-08 06:22:00|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2
1610086930000|2021-01-08 06:22:10|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2
1610086960000|2021-01-08 06:22:40|2113.3|2113|2113.3|2113|2113.3|2113|2113.3|2113|2
1610086980000|2021-01-08 06:23:00|2113.4|2113.1|2113.3|2113|2113.4|2113.1|2113|2112.7|8
1610086990000|2021-01-08 06:23:10|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|2
1610087010000|2021-01-08 06:23:30|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|1
1610087060000|2021-01-08 06:24:20|2113.3|2113|2113.3|2113|2113.3|2113|2113.3|2113|1
1610087070000|2021-01-08 06:24:30|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2
1610087190000|2021-01-08 06:26:30|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|1
1610087200000|2021-01-08 06:26:40|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|1
1610087310000|2021-01-08 06:28:30|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2
1610087320000|2021-01-08 06:28:40|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2
1610087370000|2021-01-08 06:29:30|2113.3|2113|2113.4|2113.1|2113.4|2113.1|2113.3|2113|4
1610087390000|2021-01-08 06:29:50|||||||||3
1610087410000|2021-01-08 06:30:10|2113.1|2112.8|2113.2|2112.9|2113.2|2112.9|2113.1|2112.8|4
1610087420000|2021-01-08 06:30:20|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|1
1610087430000|2021-01-08 06:30:30|2113.3|2113|2113.5|2113.2|2113.5|2113.2|2113.3|2113|6
1610087470000|2021-01-08 06:31:10|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|4
1610087490000|2021-01-08 06:31:30|2112.4|2112.1|2112.7|2112.4|2112.7|2112.4|2112.4|2112.1|3
1610087530000|2021-01-08 06:32:10|2112.6|2112.3|2112.4|2112.1|2112.6|2112.3|2112.4|2112.1|2
1610087540000|2021-01-08 06:32:20|2112.5|2112.2|2112.3|2112|2112.6|2112.3|2112.3|2112|15
1610087560000|2021-01-08 06:32:40|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|1
1610087570000|2021-01-08 06:32:50|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|1
1610087580000|2021-01-08 06:33:00|2112|2111.7|2111.7|2111.4|2112|2111.7|2111.7|2111.4|11
1610087590000|2021-01-08 06:33:10|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|4
1610087600000|2021-01-08 06:33:20|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|2
1610087610000|2021-01-08 06:33:30|2111|2110.7|2110.9|2110.6|2111|2110.7|2110.9|2110.6|4
1610087620000|2021-01-08 06:33:40|2111|2110.7|2110.9|2110.6|2111|2110.7|2110.9|2110.6|2
1610087630000|2021-01-08 06:33:50|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|4
1610087640000|2021-01-08 06:34:00|2110.9|2110.6|2111|2110.7|2111|2110.7|2110.9|2110.6|2
1610087650000|2021-01-08 06:34:10|2111.3|2111|2111.5|2111.2|2111.7|2111.4|2111.3|2111|12
1610087670000|2021-01-08 06:34:30|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|1
1610087680000|2021-01-08 06:34:40|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|1
1610087690000|2021-01-08 06:34:50|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|1
1610087750000|2021-01-08 06:35:50|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|1
1610087760000|2021-01-08 06:36:00|||||||||1
1610087770000|2021-01-08 06:36:10|2112.4|2112.1|2112.3|2112|2112.4|2112.1|2112.3|2112|4
1610087800000|2021-01-08 06:36:40|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2
1610087830000|2021-01-08 06:37:10|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|5
1610087840000|2021-01-08 06:37:20|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2
1610087850000|2021-01-08 06:37:30|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|1
1610087890000|2021-01-08 06:38:10|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|1
1610087900000|2021-01-08 06:38:20|2112.5|2112.2|2112.6|2112.3|2112.6|2112.3|2112.5|2112.2|3
1610087940000|2021-01-08 06:39:00|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|1
1610087950000|2021-01-08 06:39:10|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|1
1610087960000|2021-01-08 06:39:20|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2
1610087980000|2021-01-08 06:39:40|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|7
1610088000000|2021-01-08 06:40:00|2112.2|2111.9|2112.4|2112.1|2112.4|2112.1|2112|2111.7|10
1610088010000|2021-01-08 06:40:10|2112.3|2112|2111.8|2111.5|2112.3|2112|2111.8|2111.5|13
1610088020000|2021-01-08 06:40:20|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2
1610088030000|2021-01-08 06:40:30|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|1
1610088040000|2021-01-08 06:40:40|||||||||2
1610088060000|2021-01-08 06:41:00|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2
1610088070000|2021-01-08 06:41:10|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2
1610088110000|2021-01-08 06:41:50|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|1
1610088160000|2021-01-08 06:42:40|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|1
1610088170000|2021-01-08 06:42:50|2110.9|2110.6|2110.8|2110.5|2110.9|2110.6|2110.8|2110.5|2
1610088180000|2021-01-08 06:43:00|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|1
1610088190000|2021-01-08 06:43:10|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|2
1610088200000|2021-01-08 06:43:20|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|1
1610088210000|2021-01-08 06:43:30|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|1
1610088280000|2021-01-08 06:44:40|2110.5|2110.2|2110.7|2110.4|2110.7|2110.4|2110.5|2110.2|3
1610088320000|2021-01-08 06:45:20|2110.9|2110.6|2110.8|2110.5|2110.9|2110.6|2110.8|2110.5|3
1610088360000|2021-01-08 06:46:00|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2
1610088370000|2021-01-08 06:46:10|2111.6|2111.3|2111.3|2111|2111.7|2111.4|2111.3|2111|5
1610088390000|2021-01-08 06:46:30|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|1
1610088400000|2021-01-08 06:46:40|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|1
1610088450000|2021-01-08 06:47:30|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|1
1610088470000|2021-01-08 06:47:50|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|2
1610088520000|2021-01-08 06:48:40|2112.2|2111.9|2112.3|2112|2112.3|2112|2112.2|2111.9|4
1610088540000|2021-01-08 06:49:00|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|1
1610088550000|2021-01-08 06:49:10|2112.3|2112|2112.4|2112.1|2112.4|2112.1|2112.3|2112|2
1610088570000|2021-01-08 06:49:30|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|1
1610088610000|2021-01-08 06:50:10|||||||||1
1610088620000|2021-01-08 06:50:20|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|1
1610088660000|2021-01-08 06:51:00|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|1
1610088700000|2021-01-08 06:51:40|2111.5|2111.2|2111|2110.7|2111.5|2111.2|2111|2110.7|3
1610088710000|2021-01-08 06:51:50|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|1
1610088770000|2021-01-08 06:52:50|2111.8|2111.5|2111.9|2111.6|2111.9|2111.6|2111.8|2111.5|12
1610088780000|2021-01-08 06:53:00|2111.7|2111.4|2111.7|2111.4|2111.8|2111.5|2111.7|2111.4|11
1610088800000|2021-01-08 06:53:20|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|1
1610088860000|2021-01-08 06:54:20|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2
1610088930000|2021-01-08 06:55:30|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.6|2110.3|12
1610088940000|2021-01-08 06:55:40|||||||||1
1610088960000|2021-01-08 06:56:00|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2
1610088990000|2021-01-08 06:56:30|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|1
1610089010000|2021-01-08 06:56:50|||||||||1
1610089020000|2021-01-08 06:57:00|||||||||1
1610089030000|2021-01-08 06:57:10|||||||||1
1610089040000|2021-01-08 06:57:20|||||||||1
1610089050000|2021-01-08 06:57:30|2111.9|2111.6|2111.6|2111.3|2111.9|2111.6|2111.6|2111.3|18
1610089060000|2021-01-08 06:57:40|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2
1610089070000|2021-01-08 06:57:50|||||||||1
1610089100000|2021-01-08 06:58:20|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|2
1610089130000|2021-01-08 06:58:50|2111|2110.7|2111|2110.7|2111.1|2110.8|2111|2110.7|4
1610089150000|2021-01-08 06:59:10|2110.9|2110.6|2111|2110.7|2111|2110.7|2110.9|2110.6|7
1610089190000|2021-01-08 06:59:50|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|1
1610089200000|2021-01-08 07:00:00|2111.2|2110.9|2111.3|2111|2111.3|2111|2111.1|2110.8|17
1610089220000|2021-01-08 07:00:20|2111.4|2111.1|2111|2110.7|2111.5|2111.2|2111|2110.7|9
1610089230000|2021-01-08 07:00:30|2110.7|2110.4|2110.3|2110|2110.7|2110.4|2110.1|2109.8|13
1610089240000|2021-01-08 07:00:40|2110.1|2109.8|2110.4|2110.1|2110.4|2110.1|2110.1|2109.8|4
1610089260000|2021-01-08 07:01:00|2110.3|2110|2110.5|2110.2|2110.5|2110.2|2110.3|2110|3
1610089280000|2021-01-08 07:01:20|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|2
1610089340000|2021-01-08 07:02:20|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|1
1610089350000|2021-01-08 07:02:30|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|1
1610089370000|2021-01-08 07:02:50|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|1
1610089380000|2021-01-08 07:03:00|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|1
1610089390000|2021-01-08 07:03:10|2111.8|2111.5|2111.4|2111.1|2111.8|2111.5|2111.4|2111.1|4
1610089400000|2021-01-08 07:03:20|2111.3|2111|2111.2|2110.9|2111.3|2111|2111.2|2110.9|5
1610089410000|2021-01-08 07:03:30|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|1
1610089420000|2021-01-08 07:03:40|2111|2110.7|2111|2110.7|2111|2110.7|2111|2110.7|1
1610089430000|2021-01-08 07:03:50|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|1
1610089440000|2021-01-08 07:04:00|2110.4|2110.1|2110.5|2110.2|2110.5|2110.2|2110.4|2110.1|3
1610089470000|2021-01-08 07:04:30|2110.8|2110.5|2110.6|2110.3|2110.8|2110.5|2110.6|2110.3|3
1610089480000|2021-01-08 07:04:40|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|3
1610089500000|2021-01-08 07:05:00|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|3
1610089510000|2021-01-08 07:05:10|2110.6|2110.3|2110.1|2109.8|2110.6|2110.3|2110.1|2109.8|2
1610089570000|2021-01-08 07:06:10|2111|2110.7|2111|2110.7|2111|2110.7|2111|2110.7|1
1610089580000|2021-01-08 07:06:20|2111.7|2111.4|2112|2111.7|2112|2111.7|2111.5|2111.2|52
1610089590000|2021-01-08 07:06:30|2111.6|2111.3|2111.7|2111.4|2111.7|2111.4|2111.4|2111.1|9
1610089620000|2021-01-08 07:07:00|2111.8|2111.5|2111.7|2111.4|2111.8|2111.5|2111.7|2111.4|4
1610089630000|2021-01-08 07:07:10|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|3
1610089640000|2021-01-08 07:07:20|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|4
1610089650000|2021-01-08 07:07:30|2111.5|2111.2|2111.6|2111.3|2111.6|2111.3|2111.5|2111.2|3
1610089660000|2021-01-08 07:07:40|2112.6|2112.3|2112.6|2112.3|2112.9|2112.6|2112.6|2112.3|18
1610089670000|2021-01-08 07:07:50|2112.7|2112.4|2112.8|2112.5|2112.9|2112.6|2112.7|2112.4|3
1610089680000|2021-01-08 07:08:00|2113|2112.7|2113.3|2113|2113.3|2113|2113|2112.7|2
1610089690000|2021-01-08 07:08:10|2113.2|2112.9|2113|2112.7|2113.2|2112.9|2112.9|2112.6|7
1610089700000|2021-01-08 07:08:20|2113.1|2112.8|2113.7|2113.4|2113.7|2113.4|2112.9|2112.6|28
1610089710000|2021-01-08 07:08:30|2113.2|2112.9|2113.1|2112.8|2113.4|2113.1|2113.1|2112.8|9
1610089720000|2021-01-08 07:08:40|2113.4|2113.1|2112.9|2112.6|2113.4|2113.1|2112.8|2112.5|4
1610089740000|2021-01-08 07:09:00|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|1
1610089750000|2021-01-08 07:09:10|2112.5|2112.2|2112.6|2112.3|2112.6|2112.3|2112.3|2112|3
1610089770000|2021-01-08 07:09:30|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|1
1610089790000|2021-01-08 07:09:50|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|1
1610089800000|2021-01-08 07:10:00|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|4
1610089820000|2021-01-08 07:10:20|2111.3|2111|2111.4|2111.1|2111.4|2111.1|2111.3|2111|3
1610089830000|2021-01-08 07:10:30|||||||||1
1610089840000|2021-01-08 07:10:40|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|1
1610089850000|2021-01-08 07:10:50|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|1
1610089860000|2021-01-08 07:11:00|||||||||1
1610089870000|2021-01-08 07:11:10|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|1
1610089880000|2021-01-08 07:11:20|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|1
1610089930000|2021-01-08 07:12:10|||||||||1
1610089940000|2021-01-08 07:12:20|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|1
1610090050000|2021-01-08 07:14:10|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|1
1610090070000|2021-01-08 07:14:30|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2
1610090090000|2021-01-08 07:14:50|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|3
1610090100000|2021-01-08 07:15:00|2112.8|2112.5|2112.6|2112.3|2112.8|2112.5|2112.6|2112.3|4
1610090110000|2021-01-08 07:15:10|2112.5|2112.2|2112.3|2112|2112.5|2112.2|2112.3|2112|5
1610090120000|2021-01-08 07:15:20|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|1
1610090130000|2021-01-08 07:15:30|||||||||1
1610090140000|2021-01-08 07:15:40|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2
1610090150000|2021-01-08 07:15:50|||||||||2
1610090170000|2021-01-08 07:16:10|||||||||1
1610090180000|2021-01-08 07:16:20|2112.7|2112.4|2112.6|2112.3|2112.7|2112.4|2112.6|2112.3|2
1610090190000|2021-01-08 07:16:30|2112.4|2112.1|2112.2|2111.9|2112.4|2112.1|2112.2|2111.9|2
1610090200000|2021-01-08 07:16:40|2112|2111.7|2112.3|2112|2112.3|2112|2112|2111.7|5
1610090210000|2021-01-08 07:16:50|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2
1610090220000|2021-01-08 07:17:00|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|1
1610090240000|2021-01-08 07:17:20|||||||||1
1610090290000|2021-01-08 07:18:10|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|2
1610090300000|2021-01-08 07:18:20|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|1
1610090330000|2021-01-08 07:18:50|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|1
1610090340000|2021-01-08 07:19:00|2111.9|2111.6|2111.8|2111.5|2111.9|2111.6|2111.8|2111.5|3
1610090360000|2021-01-08 07:19:20|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|1
1610090370000|2021-01-08 07:19:30|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2
1610090390000|2021-01-08 07:19:50|||||||||1
1610090400000|2021-01-08 07:20:00|2111.7|2111.4|2111.2|2110.9|2111.7|2111.4|2111.2|2110.9|2
1610090430000|2021-01-08 07:20:30|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|3
1610090440000|2021-01-08 07:20:40|2110.7|2110.4|2110.5|2110.2|2110.7|2110.4|2110.5|2110.2|36
1610090450000|2021-01-08 07:20:50|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|1
1610090460000|2021-01-08 07:21:00|2110.9|2110.6|2110.3|2110|2110.9|2110.6|2110.3|2110|46
1610090470000|2021-01-08 07:21:10|2110.4|2110.1|2110.3|2110|2110.4|2110.1|2110.2|2109.9|6
1610090480000|2021-01-08 07:21:20|2110.1|2109.8|2110.2|2109.9|2110.2|2109.9|2110.1|2109.8|4
1610090510000|2021-01-08 07:21:50|2109.8|2109.5|2109.6|2109.3|2109.8|2109.5|2109.3|2109|22
1610090520000|2021-01-08 07:22:00|2109.5|2109.2|2108.7|2108.4|2109.5|2109.2|2108.7|2108.4|15
1610090530000|2021-01-08 07:22:10|2108.6|2108.3|2108.8|2108.5|2108.8|2108.5|2108.6|2108.3|3
1610090540000|2021-01-08 07:22:20|2108.7|2108.4|2108.4|2108.1|2108.7|2108.4|2108.4|2108.1|3
1610090560000|2021-01-08 07:22:40|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|1
1610090570000|2021-01-08 07:22:50|2108.8|2108.5|2108.6|2108.3|2108.8|2108.5|2108.6|2108.3|3
1610090580000|2021-01-08 07:23:00|||||||||1
1610090590000|2021-01-08 07:23:10|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|4
1610090630000|2021-01-08 07:23:50|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|4
1610090640000|2021-01-08 07:24:00|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|1
1610090650000|2021-01-08 07:24:10|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|3
1610090660000|2021-01-08 07:24:20|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|4
1610090670000|2021-01-08 07:24:30|||||||||1
1610090680000|2021-01-08 07:24:40|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.1|2107.8|7
1610090690000|2021-01-08 07:24:50|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|1
1610090720000|2021-01-08 07:25:20|2108.3|2108|2108.4|2108.1|2108.5|2108.2|2108.3|2108|43
1610090730000|2021-01-08 07:25:30|2108|2107.7|2108.1|2107.8|2108.1|2107.8|2107.9|2107.6|18
1610090740000|2021-01-08 07:25:40|2108|2107.7|2107.5|2107.2|2108|2107.7|2107.5|2107.2|10
1610090750000|2021-01-08 07:25:50|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.8|2107.5|4
1610090760000|2021-01-08 07:26:00|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|5
1610090770000|2021-01-08 07:26:10|||||||||2
1610090780000|2021-01-08 07:26:20|||||||||3
1610090790000|2021-01-08 07:26:30|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|9
1610090800000|2021-01-08 07:26:40|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|13
1610090820000|2021-01-08 07:27:00|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|13
1610090830000|2021-01-08 07:27:10|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|9
1610090840000|2021-01-08 07:27:20|2108.5|2108.2|2108.4|2108.1|2108.5|2108.2|2108.4|2108.1|8
1610090850000|2021-01-08 07:27:30|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|1
1610090860000|2021-01-08 07:27:40|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.3|2108|5
1610090890000|2021-01-08 07:28:10|2108.3|2108|2108.6|2108.3|2108.6|2108.3|2108.3|2108|4
1610090900000|2021-01-08 07:28:20|2108.5|2108.2|2108.7|2108.4|2108.7|2108.4|2108.5|2108.2|8
1610090910000|2021-01-08 07:28:30|2108.4|2108.1|2108.5|2108.2|2108.5|2108.2|2108.4|2108.1|3
1610090930000|2021-01-08 07:28:50|2108.7|2108.4|2109|2108.7|2109.1|2108.8|2108.7|2108.4|6
1610090940000|2021-01-08 07:29:00|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2
1610090950000|2021-01-08 07:29:10|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|2
1610090970000|2021-01-08 07:29:30|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610091000000|2021-01-08 07:30:00|2109.2|2108.9|2109.3|2109|2109.3|2109|2109.2|2108.9|2
1610091010000|2021-01-08 07:30:10|2109.2|2108.9|2109|2108.7|2109.2|2108.9|2109|2108.7|3
1610091020000|2021-01-08 07:30:20|2109.1|2108.8|2108.8|2108.5|2109.1|2108.8|2108.8|2108.5|4
1610091030000|2021-01-08 07:30:30|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|1
1610091040000|2021-01-08 07:30:40|||||||||2
1610091050000|2021-01-08 07:30:50|||||||||1
1610091060000|2021-01-08 07:31:00|2108.7|2108.4|2108.7|2108.4|2108.8|2108.5|2108.5|2108.2|8
1610091070000|2021-01-08 07:31:10|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610091080000|2021-01-08 07:31:20|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2
1610091090000|2021-01-08 07:31:30|2109.3|2109|2108.8|2108.5|2109.3|2109|2108.8|2108.5|2
1610091100000|2021-01-08 07:31:40|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.8|2108.5|5
1610091110000|2021-01-08 07:31:50|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|1
1610091120000|2021-01-08 07:32:00|2109.2|2108.9|2109.5|2109.2|2109.5|2109.2|2109.2|2108.9|3
1610091130000|2021-01-08 07:32:10|||||||||1
1610091140000|2021-01-08 07:32:20|||||||||1
1610091180000|2021-01-08 07:33:00|||||||||2
1610091190000|2021-01-08 07:33:10|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2
1610091200000|2021-01-08 07:33:20|2110|2109.7|2109.8|2109.5|2110|2109.7|2109.8|2109.5|4
1610091210000|2021-01-08 07:33:30|2109.9|2109.6|2110.2|2109.9|2110.2|2109.9|2109.8|2109.5|4
1610091220000|2021-01-08 07:33:40|2110.3|2110|2110.5|2110.2|2110.5|2110.2|2110.3|2110|3
1610091230000|2021-01-08 07:33:50|2110.1|2109.8|2109.9|2109.6|2110.2|2109.9|2109.9|2109.6|6
1610091240000|2021-01-08 07:34:00|||||||||2
1610091250000|2021-01-08 07:34:10|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|5
1610091260000|2021-01-08 07:34:20|2109.3|2109|2109.6|2109.3|2109.6|2109.3|2109.2|2108.9|6
1610091280000|2021-01-08 07:34:40|2109.8|2109.5|2110.1|2109.8|2110.1|2109.8|2109.8|2109.5|5
1610091290000|2021-01-08 07:34:50|||||||||1
1610091300000|2021-01-08 07:35:00|2109.9|2109.6|2110|2109.7|2110|2109.7|2109.9|2109.6|2
1610091310000|2021-01-08 07:35:10|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610091320000|2021-01-08 07:35:20|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|1
1610091330000|2021-01-08 07:35:30|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2
1610091350000|2021-01-08 07:35:50|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|1
1610091360000|2021-01-08 07:36:00|2109.4|2109.1|2109.4|2109.1|2109.5|2109.2|2109.4|2109.1|9
1610091370000|2021-01-08 07:36:10|2109.5|2109.2|2109.6|2109.3|2109.6|2109.3|2109.3|2109|6
1610091380000|2021-01-08 07:36:20|2109.4|2109.1|2109.2|2108.9|2109.4|2109.1|2109.2|2108.9|5
1610091390000|2021-01-08 07:36:30|2109.5|2109.2|2109.5|2109.2|2109.6|2109.3|2109.5|2109.2|9
1610091400000|2021-01-08 07:36:40|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|2
1610091410000|2021-01-08 07:36:50|2109.2|2108.9|2109.5|2109.2|2109.5|2109.2|2109.2|2108.9|6
1610091420000|2021-01-08 07:37:00|2109.7|2109.4|2109.9|2109.6|2109.9|2109.6|2109.7|2109.4|5
1610091440000|2021-01-08 07:37:20|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1610091500000|2021-01-08 07:38:20|2108.9|2108.6|2108.8|2108.5|2108.9|2108.6|2108.8|2108.5|4
1610091510000|2021-01-08 07:38:30|2108.7|2108.4|2109.2|2108.9|2109.2|2108.9|2108.6|2108.3|27
1610091520000|2021-01-08 07:38:40|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|1
1610091530000|2021-01-08 07:38:50|||||||||1
1610091540000|2021-01-08 07:39:00|2108.7|2108.4|2108.7|2108.4|2109|2108.7|2108.7|2108.4|5
1610091550000|2021-01-08 07:39:10|2108.8|2108.5|2109.2|2108.9|2109.2|2108.9|2108.8|2108.5|16
1610091560000|2021-01-08 07:39:20|2108.8|2108.5|2108.6|2108.3|2108.8|2108.5|2108.4|2108.1|12
1610091570000|2021-01-08 07:39:30|2108.3|2108|2108.2|2107.9|2108.5|2108.2|2108.1|2107.8|10
1610091580000|2021-01-08 07:39:40|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1610091590000|2021-01-08 07:39:50|2108.4|2108.1|2108.6|2108.3|2108.6|2108.3|2108.4|2108.1|7
1610091600000|2021-01-08 07:40:00|2108.2|2107.9|2108.3|2108|2108.3|2108|2108.2|2107.9|5
1610091610000|2021-01-08 07:40:10|2108.4|2108.1|2108|2107.7|2108.4|2108.1|2107.9|2107.6|16
1610091620000|2021-01-08 07:40:20|2107.8|2107.5|2108|2107.7|2108|2107.7|2107.8|2107.5|14
1610091630000|2021-01-08 07:40:30|2107.7|2107.4|2107.8|2107.5|2107.9|2107.6|2107.7|2107.4|10
1610091640000|2021-01-08 07:40:40|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|5
1610091650000|2021-01-08 07:40:50|2107.6|2107.3|2108.2|2107.9|2108.2|2107.9|2107.6|2107.3|14
1610091660000|2021-01-08 07:41:00|2107.8|2107.5|2107.4|2107.1|2108.1|2107.8|2107.4|2107.1|8
1610091670000|2021-01-08 07:41:10|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2
1610091690000|2021-01-08 07:41:30|2107.2|2106.9|2107.1|2106.8|2107.2|2106.9|2107.1|2106.8|3
1610091700000|2021-01-08 07:41:40|2107|2106.7|2106.8|2106.5|2107.2|2106.9|2106.8|2106.5|46
1610091710000|2021-01-08 07:41:50|2107.1|2106.8|2107.5|2107.2|2107.6|2107.3|2107.1|2106.8|19
1610091720000|2021-01-08 07:42:00|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2
1610091740000|2021-01-08 07:42:20|2107.2|2106.9|2107.4|2107.1|2107.4|2107.1|2107.2|2106.9|2
1610091750000|2021-01-08 07:42:30|2107.3|2107|2107.4|2107.1|2107.4|2107.1|2107.3|2107|2
1610091780000|2021-01-08 07:43:00|2107.5|2107.2|2107.4|2107.1|2107.6|2107.3|2107.4|2107.1|3
1610091790000|2021-01-08 07:43:10|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2
1610091800000|2021-01-08 07:43:20|2107.7|2107.4|2107.6|2107.3|2107.7|2107.4|2107.6|2107.3|2
1610091810000|2021-01-08 07:43:30|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2
1610091820000|2021-01-08 07:43:40|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|3
1610091830000|2021-01-08 07:43:50|2108|2107.7|2108.1|2107.8|2108.1|2107.8|2108|2107.7|2
1610091850000|2021-01-08 07:44:10|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|1
1610091870000|2021-01-08 07:44:30|2108.1|2107.8|2108.3|2108|2108.3|2108|2108.1|2107.8|5
1610091880000|2021-01-08 07:44:40|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|3
1610091890000|2021-01-08 07:44:50|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|2
1610091900000|2021-01-08 07:45:00|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2
1610091920000|2021-01-08 07:45:20|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|3
1610091930000|2021-01-08 07:45:30|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|3
1610091940000|2021-01-08 07:45:40|||||||||1
1610091960000|2021-01-08 07:46:00|2108.3|2108|2108.1|2107.8|2108.5|2108.2|2108.1|2107.8|7
1610091980000|2021-01-08 07:46:20|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|4
1610091990000|2021-01-08 07:46:30|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1610092020000|2021-01-08 07:47:00|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|1
1610092030000|2021-01-08 07:47:10|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1610092040000|2021-01-08 07:47:20|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|1
1610092050000|2021-01-08 07:47:30|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1610092060000|2021-01-08 07:47:40|2108.2|2107.9|2108.2|2107.9|2108.5|2108.2|2108.2|2107.9|5
1610092070000|2021-01-08 07:47:50|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|1
1610092080000|2021-01-08 07:48:00|2109|2108.7|2109.2|2108.9|2109.2|2108.9|2109|2108.7|3
1610092090000|2021-01-08 07:48:10|2109.1|2108.8|2109.4|2109.1|2109.4|2109.1|2109.1|2108.8|15
1610092100000|2021-01-08 07:48:20|2109|2108.7|2109.2|2108.9|2109.2|2108.9|2109|2108.7|4
1610092110000|2021-01-08 07:48:30|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|1
1610092120000|2021-01-08 07:48:40|||||||||1
1610092130000|2021-01-08 07:48:50|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|3
1610092140000|2021-01-08 07:49:00|2109.1|2108.8|2109.2|2108.9|2109.2|2108.9|2109.1|2108.8|6
1610092150000|2021-01-08 07:49:10|2109.4|2109.1|2109.5|2109.2|2109.6|2109.3|2109.2|2108.9|6
1610092160000|2021-01-08 07:49:20|2109.8|2109.5|2109.9|2109.6|2110|2109.7|2109.8|2109.5|14
1610092170000|2021-01-08 07:49:30|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|4
1610092180000|2021-01-08 07:49:40|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|7
1610092190000|2021-01-08 07:49:50|2109.9|2109.6|2110.6|2110.3|2110.6|2110.3|2109.8|2109.5|13
1610092200000|2021-01-08 07:50:00|2110.4|2110.1|2110|2109.7|2110.4|2110.1|2110|2109.7|11
1610092210000|2021-01-08 07:50:10|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|5
1610092220000|2021-01-08 07:50:20|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|3
1610092230000|2021-01-08 07:50:30|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|1
1610092260000|2021-01-08 07:51:00|2109.9|2109.6|2110.2|2109.9|2110.2|2109.9|2109.9|2109.6|7
1610092270000|2021-01-08 07:51:10|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.7|2109.4|3
1610092280000|2021-01-08 07:51:20|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610092290000|2021-01-08 07:51:30|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2
1610092300000|2021-01-08 07:51:40|2109.5|2109.2|2109.3|2109|2109.5|2109.2|2109.1|2108.8|5
1610092310000|2021-01-08 07:51:50|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1610092340000|2021-01-08 07:52:20|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|1
1610092350000|2021-01-08 07:52:30|2109.3|2109|2109.1|2108.8|2109.4|2109.1|2109.1|2108.8|4
1610092360000|2021-01-08 07:52:40|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1610092370000|2021-01-08 07:52:50|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|2
1610092380000|2021-01-08 07:53:00|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1610092390000|2021-01-08 07:53:10|2109.3|2109|2109.5|2109.2|2109.6|2109.3|2109.3|2109|6
1610092410000|2021-01-08 07:53:30|2109.4|2109.1|2109.6|2109.3|2109.6|2109.3|2109.4|2109.1|3
1610092440000|2021-01-08 07:54:00|2109.4|2109.1|2109.5|2109.2|2109.5|2109.2|2109.4|2109.1|3
1610092460000|2021-01-08 07:54:20|2109.7|2109.4|2109.9|2109.6|2109.9|2109.6|2109.7|2109.4|3
1610092470000|2021-01-08 07:54:30|||||||||2
1610092480000|2021-01-08 07:54:40|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1610092500000|2021-01-08 07:55:00|||||||||2
1610092510000|2021-01-08 07:55:10|2109.6|2109.3|2109.5|2109.2|2109.8|2109.5|2109.5|2109.2|3
1610092550000|2021-01-08 07:55:50|2109.6|2109.3|2109.8|2109.5|2109.8|2109.5|2109.6|2109.3|3
1610092560000|2021-01-08 07:56:00|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2
1610092580000|2021-01-08 07:56:20|2109.7|2109.4|2109.6|2109.3|2109.7|2109.4|2109.6|2109.3|2
1610092600000|2021-01-08 07:56:40|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|1
1610092620000|2021-01-08 07:57:00|2110|2109.7|2110.1|2109.8|2110.2|2109.9|2110|2109.7|7
1610092630000|2021-01-08 07:57:10|2109.9|2109.6|2110|2109.7|2110|2109.7|2109.7|2109.4|7
1610092640000|2021-01-08 07:57:20|||||||||4
1610092660000|2021-01-08 07:57:40|2109.7|2109.4|2110.1|2109.8|2110.1|2109.8|2109.6|2109.3|7
1610092670000|2021-01-08 07:57:50|2110.3|2110|2110.4|2110.1|2110.4|2110.1|2110.3|2110|2
1610092700000|2021-01-08 07:58:20|2110.2|2109.9|2110.3|2110|2110.3|2110|2110.2|2109.9|8
1610092710000|2021-01-08 07:58:30|2110.5|2110.2|2110.2|2109.9|2110.5|2110.2|2110.2|2109.9|4
1610092720000|2021-01-08 07:58:40|||||||||1
1610092740000|2021-01-08 07:59:00|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|6
1610092750000|2021-01-08 07:59:10|2110|2109.7|2109.9|2109.6|2110|2109.7|2109.9|2109.6|4
1610092760000|2021-01-08 07:59:20|2110.1|2109.8|2110.4|2110.1|2110.4|2110.1|2110.1|2109.8|3
1610092770000|2021-01-08 07:59:30|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2
1610092780000|2021-01-08 07:59:40|2110.7|2110.4|2110.9|2110.6|2110.9|2110.6|2110.7|2110.4|3
1610092790000|2021-01-08 07:59:50|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|9
1610092800000|2021-01-08 08:00:00|2110.3|2110|2109.9|2109.6|2110.4|2110.1|2109.8|2109.5|14
1610092810000|2021-01-08 08:00:10|2109.7|2109.4|2109.4|2109.1|2109.7|2109.4|2109.3|2109|12
1610092820000|2021-01-08 08:00:20|2109|2108.7|2109.1|2108.8|2109.2|2108.9|2108.5|2108.2|41
1610092830000|2021-01-08 08:00:30|2109.2|2108.9|2109.5|2109.2|2109.8|2109.5|2109|2108.7|17
1610092840000|2021-01-08 08:00:40|2109.3|2109|2110|2109.7|2110|2109.7|2109.3|2109|10
1610092850000|2021-01-08 08:00:50|2109.9|2109.6|2109.5|2109.2|2110.1|2109.8|2109.5|2109.2|7
1610092860000|2021-01-08 08:01:00|2109|2108.7|2108.9|2108.6|2109.2|2108.9|2108.8|2108.5|19
1610092870000|2021-01-08 08:01:10|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|2
1610092880000|2021-01-08 08:01:20|2109.8|2109.5|2110.3|2110|2110.5|2110.2|2109.8|2109.5|6
1610092890000|2021-01-08 08:01:30|2110.2|2109.9|2111.5|2111.2|2111.5|2111.2|2110.1|2109.8|13
1610092900000|2021-01-08 08:01:40|2112|2111.7|2112.8|2112.5|2113.1|2112.8|2112|2111.7|39
1610092910000|2021-01-08 08:01:50|2112|2111.7|2112.1|2111.8|2112.3|2112|2111.7|2111.4|17
1610092920000|2021-01-08 08:02:00|2112|2111.7|2112.9|2112.6|2113.2|2112.9|2112|2111.7|32
1610092930000|2021-01-08 08:02:10|2112.7|2112.4|2111.9|2111.6|2112.7|2112.4|2111.8|2111.5|12
1610092940000|2021-01-08 08:02:20|2111.6|2111.3|2111.7|2111.4|2111.7|2111.4|2111.5|2111.2|5
1610092950000|2021-01-08 08:02:30|2111.4|2111.1|2111.7|2111.4|2111.7|2111.4|2111.4|2111.1|6
1610092960000|2021-01-08 08:02:40|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|2
1610093000000|2021-01-08 08:03:20|2110.9|2110.6|2110.4|2110.1|2110.9|2110.6|2110.3|2110|16
1610093010000|2021-01-08 08:03:30|2110.1|2109.8|2109.9|2109.6|2110.4|2110.1|2109.9|2109.6|12
1610093020000|2021-01-08 08:03:40|2110|2109.7|2110.1|2109.8|2110.1|2109.8|2109.8|2109.5|10
1610093030000|2021-01-08 08:03:50|2110|2109.7|2110.1|2109.8|2110.1|2109.8|2110|2109.7|2
1610093040000|2021-01-08 08:04:00|2109.8|2109.5|2109.6|2109.3|2109.9|2109.6|2109.5|2109.2|8
1610093050000|2021-01-08 08:04:10|2109.7|2109.4|2109.4|2109.1|2109.7|2109.4|2109.4|2109.1|4
1610093060000|2021-01-08 08:04:20|2109.5|2109.2|2109.6|2109.3|2109.6|2109.3|2109.4|2109.1|6
1610093070000|2021-01-08 08:04:30|2109.7|2109.4|2109.6|2109.3|2109.7|2109.4|2109.6|2109.3|6
1610093080000|2021-01-08 08:04:40|2109.4|2109.1|2109|2108.7|2109.4|2109.1|2109|2108.7|9
1610093090000|2021-01-08 08:04:50|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|1
1610093100000|2021-01-08 08:05:00|2109.3|2109|2109.3|2109|2109.6|2109.3|2109.2|2108.9|14
1610093110000|2021-01-08 08:05:10|2109.4|2109.1|2108.2|2107.9|2109.4|2109.1|2108.2|2107.9|11
1610093120000|2021-01-08 08:05:20|2108.4|2108.1|2107.8|2107.5|2108.4|2108.1|2107.6|2107.3|28
1610093130000|2021-01-08 08:05:30|2107.1|2106.8|2105.9|2105.6|2107.1|2106.8|2105.9|2105.6|67
1610093140000|2021-01-08 08:05:40|2106|2105.7|2105.2|2104.9|2106|2105.7|2105.2|2104.9|43
1610093150000|2021-01-08 08:05:50|2105|2104.7|2105.3|2105|2105.3|2105|2104.9|2104.6|18
1610093160000|2021-01-08 08:06:00|2105.2|2104.9|2105|2104.7|2105.2|2104.9|2104.9|2104.6|11
1610093170000|2021-01-08 08:06:10|2105.1|2104.8|2105.2|2104.9|2105.8|2105.5|2105.1|2104.8|52
1610093180000|2021-01-08 08:06:20|2105.1|2104.8|2104.4|2104.1|2105.1|2104.8|2104.4|2104.1|27
1610093190000|2021-01-08 08:06:30|2104.6|2104.3|2104.1|2103.8|2104.7|2104.4|2104.1|2103.8|4
1610093200000|2021-01-08 08:06:40|2104|2103.7|2103.6|2103.3|2104.3|2104|2103.4|2103.1|50
1610093210000|2021-01-08 08:06:50|2103.7|2103.4|2103|2102.7|2103.9|2103.6|2103|2102.7|22
1610093220000|2021-01-08 08:07:00|2103.1|2102.8|2102.5|2102.2|2103.1|2102.8|2102.3|2102|73
1610093230000|2021-01-08 08:07:10|2102.6|2102.3|2102.8|2102.5|2103.1|2102.8|2102.3|2102|22
1610093240000|2021-01-08 08:07:20|2103|2102.7|2103.2|2102.9|2103.3|2103|2102.9|2102.6|8
1610093250000|2021-01-08 08:07:30|2103.1|2102.8|2102.4|2102.1|2103.1|2102.8|2102.3|2102|20
1610093260000|2021-01-08 08:07:40|2102.6|2102.3|2102.3|2102|2102.9|2102.6|2102.3|2102|53
1610093270000|2021-01-08 08:07:50|2102.2|2101.9|2102.1|2101.8|2102.3|2102|2102.1|2101.8|16
1610093280000|2021-01-08 08:08:00|2102.3|2102|2102.5|2102.2|2102.5|2102.2|2102.2|2101.9|28
1610093290000|2021-01-08 08:08:10|2102.7|2102.4|2102.1|2101.8|2102.7|2102.4|2102.1|2101.8|35
1610093300000|2021-01-08 08:08:20|2102.3|2102|2102.3|2102|2102.4|2102.1|2102.3|2102|5
1610093310000|2021-01-08 08:08:30|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.1|2101.8|5
1610093320000|2021-01-08 08:08:40|2102|2101.7|2102|2101.7|2102|2101.7|2101.9|2101.6|7
1610093330000|2021-01-08 08:08:50|2102.3|2102|2102.2|2101.9|2102.3|2102|2102.2|2101.9|2
1610093340000|2021-01-08 08:09:00|2102.4|2102.1|2102.5|2102.2|2102.5|2102.2|2102.2|2101.9|7
1610093350000|2021-01-08 08:09:10|2102.6|2102.3|2102.7|2102.4|2102.7|2102.4|2102.6|2102.3|4
1610093360000|2021-01-08 08:09:20|2102.9|2102.6|2102.8|2102.5|2102.9|2102.6|2102.7|2102.4|18
1610093380000|2021-01-08 08:09:40|2102.9|2102.6|2103|2102.7|2103|2102.7|2102.9|2102.6|4
1610093390000|2021-01-08 08:09:50|2102.8|2102.5|2102.5|2102.2|2102.8|2102.5|2102.4|2102.1|6
1610093400000|2021-01-08 08:10:00|2102.4|2102.1|2102.3|2102|2102.9|2102.6|2102.3|2102|5
1610093410000|2021-01-08 08:10:10|2102.1|2101.8|2102.8|2102.5|2102.8|2102.5|2102.1|2101.8|15
1610093420000|2021-01-08 08:10:20|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.3|2102|5
1610093430000|2021-01-08 08:10:30|2102.2|2101.9|2102|2101.7|2102.3|2102|2102|2101.7|6
1610093440000|2021-01-08 08:10:40|2101.9|2101.6|2101.5|2101.2|2101.9|2101.6|2101.4|2101.1|64
1610093450000|2021-01-08 08:10:50|2101.8|2101.5|2102.2|2101.9|2102.2|2101.9|2101.8|2101.5|8
1610093460000|2021-01-08 08:11:00|2102.3|2102|2102|2101.7|2102.3|2102|2102|2101.7|12
1610093470000|2021-01-08 08:11:10|2101.9|2101.6|2101.7|2101.4|2101.9|2101.6|2101.7|2101.4|8
1610093480000|2021-01-08 08:11:20|2101.3|2101|2100.5|2100.2|2101.3|2101|2100.4|2100.1|23
1610093490000|2021-01-08 08:11:30|2100.4|2100.1|2099|2098.7|2100.4|2100.1|2099|2098.7|146
1610093500000|2021-01-08 08:11:40|2099.3|2099|2100.6|2100.3|2100.6|2100.3|2099.3|2099|22
1610093510000|2021-01-08 08:11:50|2100.4|2100.1|2101.2|2100.9|2101.2|2100.9|2100.4|2100.1|7
1610093520000|2021-01-08 08:12:00|2102.5|2102.2|2102.7|2102.4|2102.9|2102.6|2102|2101.7|106
1610093530000|2021-01-08 08:12:10|2102.9|2102.6|2102.4|2102.1|2102.9|2102.6|2102.1|2101.8|23
1610093540000|2021-01-08 08:12:20|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|3
1610093550000|2021-01-08 08:12:30|2102.9|2102.6|2103.2|2102.9|2103.3|2103|2102.9|2102.6|13
1610093560000|2021-01-08 08:12:40|2103.1|2102.8|2103.5|2103.2|2103.5|2103.2|2102.8|2102.5|9
1610093570000|2021-01-08 08:12:50|2103|2102.7|2102.9|2102.6|2103|2102.7|2102.4|2102.1|9
1610093580000|2021-01-08 08:13:00|2103.1|2102.8|2103.4|2103.1|2103.4|2103.1|2103|2102.7|11
1610093590000|2021-01-08 08:13:10|2103.5|2103.2|2103|2102.7|2103.7|2103.4|2103|2102.7|8
1610093600000|2021-01-08 08:13:20|2103.1|2102.8|2102.9|2102.6|2103.1|2102.8|2102.8|2102.5|5
1610093610000|2021-01-08 08:13:30|||||||||6
1610093620000|2021-01-08 08:13:40|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|3
1610093640000|2021-01-08 08:14:00|2102.7|2102.4|2102.6|2102.3|2102.8|2102.5|2102.6|2102.3|4
1610093650000|2021-01-08 08:14:10|2102.8|2102.5|2102.6|2102.3|2102.8|2102.5|2102.6|2102.3|4
1610093660000|2021-01-08 08:14:20|||||||||1
1610093670000|2021-01-08 08:14:30|2102.8|2102.5|2102.7|2102.4|2102.8|2102.5|2102.7|2102.4|4
1610093680000|2021-01-08 08:14:40|||||||||1
1610093700000|2021-01-08 08:15:00|2103|2102.7|2103.1|2102.8|2103.1|2102.8|2102.9|2102.6|5
1610093710000|2021-01-08 08:15:10|2103.2|2102.9|2102.9|2102.6|2103.2|2102.9|2102.9|2102.6|3
1610093720000|2021-01-08 08:15:20|2103.3|2103|2103.6|2103.3|2104.2|2103.9|2103.3|2103|11
1610093730000|2021-01-08 08:15:30|2103.9|2103.6|2104.2|2103.9|2104.2|2103.9|2103.9|2103.6|5
1610093740000|2021-01-08 08:15:40|2104.6|2104.3|2104.1|2103.8|2104.6|2104.3|2104.1|2103.8|2
1610093750000|2021-01-08 08:15:50|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|3
1610093760000|2021-01-08 08:16:00|2103.6|2103.3|2103.3|2103|2103.6|2103.3|2103.3|2103|4
1610093770000|2021-01-08 08:16:10|2103.5|2103.2|2103.1|2102.8|2103.5|2103.2|2103.1|2102.8|4
1610093780000|2021-01-08 08:16:20|2103.3|2103|2103|2102.7|2103.3|2103|2103|2102.7|17
1610093790000|2021-01-08 08:16:30|2103.2|2102.9|2103.2|2102.9|2103.3|2103|2103.1|2102.8|8
1610093800000|2021-01-08 08:16:40|2103|2102.7|2102.8|2102.5|2103.1|2102.8|2102.8|2102.5|28
1610093820000|2021-01-08 08:17:00|2103.3|2103|2103.1|2102.8|2103.3|2103|2103.1|2102.8|7
1610093830000|2021-01-08 08:17:10|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1610093850000|2021-01-08 08:17:30|2104.1|2103.8|2104.2|2103.9|2104.2|2103.9|2104.1|2103.8|4
1610093860000|2021-01-08 08:17:40|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1610093870000|2021-01-08 08:17:50|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|11
1610093880000|2021-01-08 08:18:00|2103.9|2103.6|2103.8|2103.5|2103.9|2103.6|2103.7|2103.4|5
1610093890000|2021-01-08 08:18:10|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|4
1610093900000|2021-01-08 08:18:20|2104.3|2104|2104.6|2104.3|2104.6|2104.3|2104.3|2104|18
1610093910000|2021-01-08 08:18:30|2104.9|2104.6|2105|2104.7|2105|2104.7|2104.8|2104.5|13
1610093920000|2021-01-08 08:18:40|2104.9|2104.6|2105|2104.7|2105|2104.7|2104.9|2104.6|10
1610093930000|2021-01-08 08:18:50|2104.9|2104.6|2104.8|2104.5|2104.9|2104.6|2104.8|2104.5|5
1610093940000|2021-01-08 08:19:00|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|1
1610093950000|2021-01-08 08:19:10|2104.4|2104.1|2104.3|2104|2104.4|2104.1|2104.3|2104|3
1610093960000|2021-01-08 08:19:20|||||||||1
1610093970000|2021-01-08 08:19:30|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1610093980000|2021-01-08 08:19:40|2105.1|2104.8|2105|2104.7|2105.4|2105.1|2105|2104.7|7
1610093990000|2021-01-08 08:19:50|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|1
1610094000000|2021-01-08 08:20:00|2105.5|2105.2|2105.2|2104.9|2105.5|2105.2|2105.2|2104.9|7
1610094010000|2021-01-08 08:20:10|2105.3|2105|2105.4|2105.1|2105.5|2105.2|2105.3|2105|4
1610094020000|2021-01-08 08:20:20|2105.6|2105.3|2105.4|2105.1|2105.6|2105.3|2105.4|2105.1|7
1610094030000|2021-01-08 08:20:30|2105.6|2105.3|2105.7|2105.4|2105.7|2105.4|2105.6|2105.3|3
1610094040000|2021-01-08 08:20:40|2105.4|2105.1|2104.7|2104.4|2105.4|2105.1|2104.7|2104.4|14
1610094050000|2021-01-08 08:20:50|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2
1610094060000|2021-01-08 08:21:00|2105.2|2104.9|2105|2104.7|2105.3|2105|2105|2104.7|5
1610094100000|2021-01-08 08:21:40|2105.1|2104.8|2104.9|2104.6|2105.3|2105|2104.9|2104.6|8
1610094120000|2021-01-08 08:22:00|2104.7|2104.4|2105|2104.7|2105.1|2104.8|2104.6|2104.3|27
1610094130000|2021-01-08 08:22:10|2105.2|2104.9|2104.9|2104.6|2105.2|2104.9|2104.8|2104.5|15
1610094140000|2021-01-08 08:22:20|2105.2|2104.9|2105.1|2104.8|2105.2|2104.9|2105.1|2104.8|21
1610094150000|2021-01-08 08:22:30|2105.3|2105|2105.7|2105.4|2105.8|2105.5|2105.3|2105|16
1610094160000|2021-01-08 08:22:40|2105.6|2105.3|2104.9|2104.6|2105.7|2105.4|2104.7|2104.4|27
1610094170000|2021-01-08 08:22:50|2105|2104.7|2105|2104.7|2105.2|2104.9|2105|2104.7|10
1610094190000|2021-01-08 08:23:10|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|1
1610094210000|2021-01-08 08:23:30|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|4
1610094220000|2021-01-08 08:23:40|2104.8|2104.5|2104.7|2104.4|2104.8|2104.5|2104.7|2104.4|14
1610094230000|2021-01-08 08:23:50|2104.8|2104.5|2105.3|2105|2105.3|2105|2104.7|2104.4|44
1610094240000|2021-01-08 08:24:00|2105.2|2104.9|2104.7|2104.4|2105.2|2104.9|2104.7|2104.4|2
1610094270000|2021-01-08 08:24:30|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2
1610094280000|2021-01-08 08:24:40|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|4
1610094310000|2021-01-08 08:25:10|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1610094320000|2021-01-08 08:25:20|2103.7|2103.4|2103.5|2103.2|2103.7|2103.4|2103.5|2103.2|4
1610094330000|2021-01-08 08:25:30|2104.1|2103.8|2104|2103.7|2104.1|2103.8|2104|2103.7|3
1610094340000|2021-01-08 08:25:40|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1610094350000|2021-01-08 08:25:50|2104.4|2104.1|2104.2|2103.9|2104.4|2104.1|2104.2|2103.9|13
1610094360000|2021-01-08 08:26:00|2104.4|2104.1|2103.3|2103|2104.4|2104.1|2103.3|2103|39
1610094370000|2021-01-08 08:26:10|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1610094380000|2021-01-08 08:26:20|2103.6|2103.3|2103.7|2103.4|2103.7|2103.4|2103.3|2103|6
1610094390000|2021-01-08 08:26:30|||||||||2
1610094400000|2021-01-08 08:26:40|2103.8|2103.5|2104|2103.7|2104|2103.7|2103.8|2103.5|6
1610094410000|2021-01-08 08:26:50|2103.7|2103.4|2103.8|2103.5|2103.8|2103.5|2103.7|2103.4|19
1610094420000|2021-01-08 08:27:00|2104.1|2103.8|2103.8|2103.5|2104.1|2103.8|2103.7|2103.4|10
1610094430000|2021-01-08 08:27:10|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|1
1610094440000|2021-01-08 08:27:20|2104.2|2103.9|2104.7|2104.4|2104.7|2104.4|2104.2|2103.9|8
1610094450000|2021-01-08 08:27:30|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2
1610094460000|2021-01-08 08:27:40|2104.6|2104.3|2104.4|2104.1|2104.6|2104.3|2104.4|2104.1|4
1610094480000|2021-01-08 08:28:00|2105.1|2104.8|2105.3|2105|2105.5|2105.2|2105.1|2104.8|15
1610094490000|2021-01-08 08:28:10|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.1|2104.8|4
1610094500000|2021-01-08 08:28:20|2104.6|2104.3|2104.4|2104.1|2104.6|2104.3|2104.4|2104.1|3
1610094510000|2021-01-08 08:28:30|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|1
1610094540000|2021-01-08 08:29:00|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1610094550000|2021-01-08 08:29:10|||||||||1
1610094570000|2021-01-08 08:29:30|||||||||1
1610094580000|2021-01-08 08:29:40|2104.3|2104|2104.7|2104.4|2104.7|2104.4|2104.3|2104|7
1610094610000|2021-01-08 08:30:10|2104|2103.7|2103.9|2103.6|2104|2103.7|2103.9|2103.6|6
1610094620000|2021-01-08 08:30:20|2103.7|2103.4|2102.2|2101.9|2103.7|2103.4|2102.2|2101.9|47
1610094630000|2021-01-08 08:30:30|2102|2101.7|2101.3|2101|2102|2101.7|2101.3|2101|25
1610094640000|2021-01-08 08:30:40|2101.5|2101.2|2100.9|2100.6|2101.5|2101.2|2100.7|2100.4|12
1610094650000|2021-01-08 08:30:50|2100.6|2100.3|2100.6|2100.3|2100.7|2100.4|2100.4|2100.1|9
1610094660000|2021-01-08 08:31:00|2100.7|2100.4|2101|2100.7|2101|2100.7|2100.4|2100.1|9
1610094670000|2021-01-08 08:31:10|2101.6|2101.3|2101.5|2101.2|2101.7|2101.4|2101.5|2101.2|6
1610094680000|2021-01-08 08:31:20|2101.6|2101.3|2101.7|2101.4|2101.8|2101.5|2101.6|2101.3|5
1610094690000|2021-01-08 08:31:30|2102|2101.7|2101.8|2101.5|2102|2101.7|2101.8|2101.5|3
1610094710000|2021-01-08 08:31:50|||||||||1
1610094720000|2021-01-08 08:32:00|2101.9|2101.6|2101.8|2101.5|2101.9|2101.6|2101.6|2101.3|7
1610094730000|2021-01-08 08:32:10|2102|2101.7|2101.9|2101.6|2102|2101.7|2101.9|2101.6|9
1610094740000|2021-01-08 08:32:20|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|4
1610094750000|2021-01-08 08:32:30|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|3
1610094770000|2021-01-08 08:32:50|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|7
1610094780000|2021-01-08 08:33:00|2102.1|2101.8|2101.8|2101.5|2102.1|2101.8|2101.8|2101.5|4
1610094800000|2021-01-08 08:33:20|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1610094830000|2021-01-08 08:33:50|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2
1610094840000|2021-01-08 08:34:00|2102.7|2102.4|2104.2|2103.9|2104.3|2104|2102.7|2102.4|76
1610094850000|2021-01-08 08:34:10|2104.1|2103.8|2103.9|2103.6|2104.1|2103.8|2103.9|2103.6|3
1610094870000|2021-01-08 08:34:30|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|3
1610094880000|2021-01-08 08:34:40|2104.1|2103.8|2103.4|2103.1|2104.2|2103.9|2103.4|2103.1|17
1610094900000|2021-01-08 08:35:00|2103.9|2103.6|2104|2103.7|2104|2103.7|2103.9|2103.6|4
1610094910000|2021-01-08 08:35:10|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1610094930000|2021-01-08 08:35:30|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|2
1610094940000|2021-01-08 08:35:40|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1610094950000|2021-01-08 08:35:50|2104.1|2103.8|2104|2103.7|2104.1|2103.8|2104|2103.7|2
1610094960000|2021-01-08 08:36:00|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|1
1610094970000|2021-01-08 08:36:10|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2
1610094980000|2021-01-08 08:36:20|||||||||1
1610094990000|2021-01-08 08:36:30|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2
1610095000000|2021-01-08 08:36:40|2104.6|2104.3|2104.5|2104.2|2104.6|2104.3|2104.5|2104.2|2
1610095010000|2021-01-08 08:36:50|2104.8|2104.5|2104.9|2104.6|2104.9|2104.6|2104.8|2104.5|3
1610095020000|2021-01-08 08:37:00|2105|2104.7|2105.1|2104.8|2105.1|2104.8|2105|2104.7|3
1610095040000|2021-01-08 08:37:20|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|5
1610095060000|2021-01-08 08:37:40|2105.5|2105.2|2105.5|2105.2|2105.6|2105.3|2105.5|2105.2|4
1610095080000|2021-01-08 08:38:00|2105.7|2105.4|2105.8|2105.5|2105.8|2105.5|2105.7|2105.4|4
1610095090000|2021-01-08 08:38:10|2106|2105.7|2106.8|2106.5|2106.8|2106.5|2106|2105.7|16
1610095100000|2021-01-08 08:38:20|2106.5|2106.2|2106.6|2106.3|2106.6|2106.3|2106.5|2106.2|4
1610095110000|2021-01-08 08:38:30|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2
1610095120000|2021-01-08 08:38:40|2106.3|2106|2106.3|2106|2106.7|2106.4|2106.3|2106|8
1610095140000|2021-01-08 08:39:00|2106.5|2106.2|2106.3|2106|2106.5|2106.2|2106.3|2106|2
1610095150000|2021-01-08 08:39:10|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|4
1610095160000|2021-01-08 08:39:20|2106.4|2106.1|2106.2|2105.9|2106.4|2106.1|2106.2|2105.9|2
1610095170000|2021-01-08 08:39:30|2106.4|2106.1|2106.3|2106|2106.4|2106.1|2106.3|2106|3
1610095180000|2021-01-08 08:39:40|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|1
1610095190000|2021-01-08 08:39:50|2106.3|2106|2106.3|2106|2106.3|2106|2106.3|2106|2
1610095200000|2021-01-08 08:40:00|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2
1610095220000|2021-01-08 08:40:20|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|1
1610095230000|2021-01-08 08:40:30|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|1
1610095240000|2021-01-08 08:40:40|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|2
1610095250000|2021-01-08 08:40:50|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|4
1610095260000|2021-01-08 08:41:00|2105.8|2105.5|2106.1|2105.8|2106.1|2105.8|2105.8|2105.5|3
1610095270000|2021-01-08 08:41:10|2106.2|2105.9|2106.1|2105.8|2106.2|2105.9|2106.1|2105.8|3
1610095280000|2021-01-08 08:41:20|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|1
1610095290000|2021-01-08 08:41:30|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|6
1610095320000|2021-01-08 08:42:00|2106.6|2106.3|2106.5|2106.2|2106.6|2106.3|2106.5|2106.2|2
1610095330000|2021-01-08 08:42:10|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2
1610095350000|2021-01-08 08:42:30|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|1
1610095380000|2021-01-08 08:43:00|2106.4|2106.1|2106.5|2106.2|2106.5|2106.2|2106.2|2105.9|7
1610095390000|2021-01-08 08:43:10|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|4
1610095400000|2021-01-08 08:43:20|2107|2106.7|2107.1|2106.8|2107.1|2106.8|2107|2106.7|3
1610095430000|2021-01-08 08:43:50|2107.5|2107.2|2107.4|2107.1|2107.5|2107.2|2107.4|2107.1|2
1610095440000|2021-01-08 08:44:00|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|1
1610095450000|2021-01-08 08:44:10|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|4
1610095460000|2021-01-08 08:44:20|2107.5|2107.2|2107.6|2107.3|2107.6|2107.3|2107.5|2107.2|2
1610095470000|2021-01-08 08:44:30|2107.7|2107.4|2108|2107.7|2108|2107.7|2107.7|2107.4|11
1610095480000|2021-01-08 08:44:40|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|4
1610095500000|2021-01-08 08:45:00|2107.9|2107.6|2107.7|2107.4|2108.1|2107.8|2107.7|2107.4|4
1610095510000|2021-01-08 08:45:10|2107|2106.7|2106.7|2106.4|2107|2106.7|2106.7|2106.4|6
1610095520000|2021-01-08 08:45:20|2106.6|2106.3|2106.8|2106.5|2106.8|2106.5|2106.6|2106.3|2
1610095530000|2021-01-08 08:45:30|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|1
1610095540000|2021-01-08 08:45:40|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|1
1610095550000|2021-01-08 08:45:50|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|3
1610095560000|2021-01-08 08:46:00|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|2
1610095590000|2021-01-08 08:46:30|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|1
1610095620000|2021-01-08 08:47:00|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|4
1610095630000|2021-01-08 08:47:10|2107.1|2106.8|2107|2106.7|2107.1|2106.8|2107|2106.7|4
1610095650000|2021-01-08 08:47:30|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1610095670000|2021-01-08 08:47:50|2106.5|2106.2|2106.8|2106.5|2106.8|2106.5|2106.4|2106.1|4
1610095680000|2021-01-08 08:48:00|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|1
1610095690000|2021-01-08 08:48:10|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|3
1610095700000|2021-01-08 08:48:20|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2
1610095730000|2021-01-08 08:48:50|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2
1610095740000|2021-01-08 08:49:00|2106.5|2106.2|2106.6|2106.3|2106.7|2106.4|2106.5|2106.2|5
1610095750000|2021-01-08 08:49:10|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|1
1610095760000|2021-01-08 08:49:20|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|5
1610095770000|2021-01-08 08:49:30|2105.3|2105|2105.8|2105.5|2105.8|2105.5|2105.2|2104.9|8
1610095790000|2021-01-08 08:49:50|2106.3|2106|2106|2105.7|2106.3|2106|2106|2105.7|9
1610095800000|2021-01-08 08:50:00|2105.9|2105.6|2106.4|2106.1|2106.4|2106.1|2105.9|2105.6|3
1610095840000|2021-01-08 08:50:40|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|1
1610095850000|2021-01-08 08:50:50|2107.3|2107|2107|2106.7|2107.3|2107|2107|2106.7|3
1610095870000|2021-01-08 08:51:10|2106.4|2106.1|2106|2105.7|2106.4|2106.1|2106|2105.7|5
1610095900000|2021-01-08 08:51:40|2105.8|2105.5|2105.3|2105|2105.8|2105.5|2105.3|2105|5
1610095920000|2021-01-08 08:52:00|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|3
1610095960000|2021-01-08 08:52:40|2104.6|2104.3|2104.4|2104.1|2104.6|2104.3|2104.4|2104.1|2
1610095970000|2021-01-08 08:52:50|2104.1|2103.8|2103.9|2103.6|2104.2|2103.9|2103.9|2103.6|10
1610095980000|2021-01-08 08:53:00|2103.8|2103.5|2103.3|2103|2103.8|2103.5|2103.3|2103|47
1610095990000|2021-01-08 08:53:10|2102.8|2102.5|2103.1|2102.8|2103.2|2102.9|2102.8|2102.5|15
1610096000000|2021-01-08 08:53:20|2103|2102.7|2102.7|2102.4|2103|2102.7|2102.7|2102.4|11
1610096010000|2021-01-08 08:53:30|2103.4|2103.1|2103.6|2103.3|2103.6|2103.3|2103.4|2103.1|5
1610096030000|2021-01-08 08:53:50|2103.7|2103.4|2103.8|2103.5|2103.8|2103.5|2103.7|2103.4|2
1610096070000|2021-01-08 08:54:30|2104.6|2104.3|2105.2|2104.9|2105.2|2104.9|2104.6|2104.3|14
1610096100000|2021-01-08 08:55:00|2105.4|2105.1|2105.6|2105.3|2105.6|2105.3|2105.4|2105.1|4
1610096110000|2021-01-08 08:55:10|2106|2105.7|2105.8|2105.5|2106|2105.7|2105.8|2105.5|5
1610096120000|2021-01-08 08:55:20|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1610096130000|2021-01-08 08:55:30|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.1|2104.8|7
1610096140000|2021-01-08 08:55:40|||||||||1
1610096150000|2021-01-08 08:55:50|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|3
1610096160000|2021-01-08 08:56:00|2105|2104.7|2105.2|2104.9|2105.2|2104.9|2104.6|2104.3|9
1610096210000|2021-01-08 08:56:50|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|1
1610096220000|2021-01-08 08:57:00|2104.4|2104.1|2104.2|2103.9|2104.4|2104.1|2104.2|2103.9|3
1610096270000|2021-01-08 08:57:50|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1610096280000|2021-01-08 08:58:00|2103.8|2103.5|2103.7|2103.4|2103.8|2103.5|2103.7|2103.4|3
1610096300000|2021-01-08 08:58:20|2103.6|2103.3|2103.1|2102.8|2103.6|2103.3|2102.9|2102.6|28
1610096310000|2021-01-08 08:58:30|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.7|2102.4|9
1610096320000|2021-01-08 08:58:40|2103.6|2103.3|2102.9|2102.6|2103.6|2103.3|2102.9|2102.6|6
1610096340000|2021-01-08 08:59:00|2102.6|2102.3|2103.1|2102.8|2103.1|2102.8|2102.6|2102.3|4
1610096350000|2021-01-08 08:59:10|||||||||1
1610096360000|2021-01-08 08:59:20|2102.3|2102|2102.5|2102.2|2102.5|2102.2|2102.3|2102|7
1610096370000|2021-01-08 08:59:30|2103.2|2102.9|2103.2|2102.9|2103.3|2103|2103.2|2102.9|10
1610096380000|2021-01-08 08:59:40|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|3
1610096390000|2021-01-08 08:59:50|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|10
1610096400000|2021-01-08 09:00:00|2103.8|2103.5|2103.7|2103.4|2103.9|2103.6|2103.7|2103.4|5
1610096420000|2021-01-08 09:00:20|2103.3|2103|2103.3|2103|2103.4|2103.1|2103.3|2103|3
1610096430000|2021-01-08 09:00:30|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|1
1610096440000|2021-01-08 09:00:40|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1610096450000|2021-01-08 09:00:50|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|3
1610096460000|2021-01-08 09:01:00|2102.7|2102.4|2102.9|2102.6|2102.9|2102.6|2102.7|2102.4|2
1610096470000|2021-01-08 09:01:10|||||||||1
1610096480000|2021-01-08 09:01:20|2102.6|2102.3|2102.3|2102|2102.6|2102.3|2102.3|2102|7
1610096490000|2021-01-08 09:01:30|2102.2|2101.9|2102.4|2102.1|2102.4|2102.1|2102.2|2101.9|3
1610096520000|2021-01-08 09:02:00|2102.6|2102.3|2102.5|2102.2|2102.8|2102.5|2102.5|2102.2|6
1610096550000|2021-01-08 09:02:30|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1610096560000|2021-01-08 09:02:40|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|1
1610096570000|2021-01-08 09:02:50|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|3
1610096580000|2021-01-08 09:03:00|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1610096590000|2021-01-08 09:03:10|2102|2101.7|2102.2|2101.9|2102.2|2101.9|2102|2101.7|2
1610096600000|2021-01-08 09:03:20|2102.4|2102.1|2102.3|2102|2102.5|2102.2|2102.3|2102|7
1610096610000|2021-01-08 09:03:30|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|2
1610096640000|2021-01-08 09:04:00|2101.8|2101.5|2101.6|2101.3|2101.8|2101.5|2101.6|2101.3|3
1610096650000|2021-01-08 09:04:10|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|4
1610096670000|2021-01-08 09:04:30|2101.1|2100.8|2100|2099.7|2101.1|2100.8|2099.7|2099.4|57
1610096680000|2021-01-08 09:04:40|2099.7|2099.4|2098.8|2098.5|2099.7|2099.4|2098.6|2098.3|37
1610096690000|2021-01-08 09:04:50|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2098.9|2098.6|8
1610096700000|2021-01-08 09:05:00|2099.2|2098.9|2100|2099.7|2100|2099.7|2099.2|2098.9|21
1610096710000|2021-01-08 09:05:10|2100.3|2100|2100.7|2100.4|2100.7|2100.4|2100.2|2099.9|4
1610096720000|2021-01-08 09:05:20|2100.8|2100.5|2100.3|2100|2101|2100.7|2100.3|2100|18
1610096730000|2021-01-08 09:05:30|2099.8|2099.5|2100.1|2099.8|2100.1|2099.8|2099.8|2099.5|7
1610096750000|2021-01-08 09:05:50|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|5
1610096760000|2021-01-08 09:06:00|||||||||1
1610096780000|2021-01-08 09:06:20|2099.8|2099.5|2100.1|2099.8|2100.1|2099.8|2099.8|2099.5|2
1610096790000|2021-01-08 09:06:30|2100|2099.7|2099.6|2099.3|2100|2099.7|2099.6|2099.3|5
1610096800000|2021-01-08 09:06:40|2099|2098.7|2098.9|2098.6|2099|2098.7|2098.8|2098.5|15
1610096810000|2021-01-08 09:06:50|||||||||3
1610096820000|2021-01-08 09:07:00|2099|2098.7|2099.1|2098.8|2099.5|2099.2|2099|2098.7|6
1610096830000|2021-01-08 09:07:10|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|7
1610096840000|2021-01-08 09:07:20|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1610096850000|2021-01-08 09:07:30|2099.7|2099.4|2100.1|2099.8|2100.1|2099.8|2099.7|2099.4|2
1610096880000|2021-01-08 09:08:00|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|1
1610096890000|2021-01-08 09:08:10|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|1
1610096900000|2021-01-08 09:08:20|2099.6|2099.3|2099.8|2099.5|2099.8|2099.5|2099.6|2099.3|5
1610096910000|2021-01-08 09:08:30|2099.6|2099.3|2100|2099.7|2100|2099.7|2099.6|2099.3|7
1610096920000|2021-01-08 09:08:40|2100.1|2099.8|2099.7|2099.4|2100.1|2099.8|2099.7|2099.4|4
1610096930000|2021-01-08 09:08:50|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610096940000|2021-01-08 09:09:00|||||||||1
1610096950000|2021-01-08 09:09:10|2099.4|2099.1|2100|2099.7|2100|2099.7|2099.4|2099.1|11
1610096970000|2021-01-08 09:09:30|2100.1|2099.8|2100.4|2100.1|2100.4|2100.1|2100.1|2099.8|4
1610096980000|2021-01-08 09:09:40|2100.2|2099.9|2100|2099.7|2100.2|2099.9|2100|2099.7|8
1610096990000|2021-01-08 09:09:50|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610097000000|2021-01-08 09:10:00|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|6
1610097010000|2021-01-08 09:10:10|2099.9|2099.6|2100|2099.7|2100|2099.7|2099.9|2099.6|6
1610097020000|2021-01-08 09:10:20|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|3
1610097040000|2021-01-08 09:10:40|2100|2099.7|2099.9|2099.6|2100.2|2099.9|2099.9|2099.6|7
1610097050000|2021-01-08 09:10:50|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2
1610097070000|2021-01-08 09:11:10|2099.4|2099.1|2099.4|2099.1|2099.7|2099.4|2099.4|2099.1|6
1610097100000|2021-01-08 09:11:40|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|9
1610097110000|2021-01-08 09:11:50|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|5
1610097120000|2021-01-08 09:12:00|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|6
1610097150000|2021-01-08 09:12:30|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|3
1610097160000|2021-01-08 09:12:40|||||||||6
1610097170000|2021-01-08 09:12:50|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|14
1610097180000|2021-01-08 09:13:00|2098.4|2098.1|2098.6|2098.3|2098.6|2098.3|2098.4|2098.1|3
1610097190000|2021-01-08 09:13:10|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|5
1610097200000|2021-01-08 09:13:20|2098.6|2098.3|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|5
1610097210000|2021-01-08 09:13:30|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|4
1610097220000|2021-01-08 09:13:40|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.5|2098.2|8
1610097230000|2021-01-08 09:13:50|2098.5|2098.2|2098.2|2097.9|2098.5|2098.2|2098.2|2097.9|11
1610097240000|2021-01-08 09:14:00|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|1
1610097260000|2021-01-08 09:14:20|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|4
1610097270000|2021-01-08 09:14:30|2099|2098.7|2099.2|2098.9|2099.2|2098.9|2099|2098.7|10
1610097280000|2021-01-08 09:14:40|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.3|2099|4
1610097290000|2021-01-08 09:14:50|2099.9|2099.6|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|3
1610097300000|2021-01-08 09:15:00|2099.9|2099.6|2100|2099.7|2100|2099.7|2099.8|2099.5|10
1610097310000|2021-01-08 09:15:10|2100.1|2099.8|2100.4|2100.1|2100.4|2100.1|2100.1|2099.8|5
1610097320000|2021-01-08 09:15:20|2100.5|2100.2|2100.4|2100.1|2100.8|2100.5|2100.4|2100.1|8
1610097330000|2021-01-08 09:15:30|2100.5|2100.2|2100.8|2100.5|2100.8|2100.5|2100.5|2100.2|3
1610097340000|2021-01-08 09:15:40|2100.9|2100.6|2101.3|2101|2101.3|2101|2100.9|2100.6|4
1610097360000|2021-01-08 09:16:00|2101|2100.7|2101.1|2100.8|2101.1|2100.8|2101|2100.7|2
1610097370000|2021-01-08 09:16:10|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|1
1610097380000|2021-01-08 09:16:20|2101.3|2101|2101.1|2100.8|2101.3|2101|2101.1|2100.8|4
1610097390000|2021-01-08 09:16:30|||||||||1
1610097400000|2021-01-08 09:16:40|2100.8|2100.5|2100.7|2100.4|2100.8|2100.5|2100.7|2100.4|2
1610097410000|2021-01-08 09:16:50|2100.5|2100.2|2100.7|2100.4|2100.7|2100.4|2100.1|2099.8|10
1610097420000|2021-01-08 09:17:00|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|4
1610097440000|2021-01-08 09:17:20|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|1
1610097460000|2021-01-08 09:17:40|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2
1610097480000|2021-01-08 09:18:00|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|2
1610097490000|2021-01-08 09:18:10|2101.7|2101.4|2101.9|2101.6|2101.9|2101.6|2101.7|2101.4|9
1610097500000|2021-01-08 09:18:20|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.7|2101.4|4
1610097510000|2021-01-08 09:18:30|2101.3|2101|2101.1|2100.8|2101.3|2101|2101.1|2100.8|2
1610097520000|2021-01-08 09:18:40|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|1
1610097530000|2021-01-08 09:18:50|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|1
1610097540000|2021-01-08 09:19:00|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|1
1610097550000|2021-01-08 09:19:10|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1610097560000|2021-01-08 09:19:20|2101.6|2101.3|2101.7|2101.4|2101.7|2101.4|2101.6|2101.3|2
1610097570000|2021-01-08 09:19:30|||||||||1
1610097580000|2021-01-08 09:19:40|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|4
1610097590000|2021-01-08 09:19:50|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1610097600000|2021-01-08 09:20:00|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2
1610097620000|2021-01-08 09:20:20|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|1
1610097630000|2021-01-08 09:20:30|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1610097640000|2021-01-08 09:20:40|2101.4|2101.1|2101.3|2101|2101.4|2101.1|2101.3|2101|5
1610097680000|2021-01-08 09:21:20|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|1
1610097690000|2021-01-08 09:21:30|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|1
1610097700000|2021-01-08 09:21:40|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610097710000|2021-01-08 09:21:50|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610097720000|2021-01-08 09:22:00|2100.2|2099.9|2099.9|2099.6|2100.4|2100.1|2099.9|2099.6|8
1610097740000|2021-01-08 09:22:20|2099.5|2099.2|2098.6|2098.3|2099.5|2099.2|2098.6|2098.3|18
1610097750000|2021-01-08 09:22:30|2098.4|2098.1|2098.1|2097.8|2098.6|2098.3|2098.1|2097.8|10
1610097760000|2021-01-08 09:22:40|2097.9|2097.6|2098.8|2098.5|2098.8|2098.5|2097.8|2097.5|20
1610097770000|2021-01-08 09:22:50|2098.5|2098.2|2098.2|2097.9|2098.5|2098.2|2098.1|2097.8|6
1610097780000|2021-01-08 09:23:00|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|3
1610097790000|2021-01-08 09:23:10|2099|2098.7|2098.8|2098.5|2099|2098.7|2098.7|2098.4|5
1610097800000|2021-01-08 09:23:20|||||||||1
1610097820000|2021-01-08 09:23:40|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|2
1610097830000|2021-01-08 09:23:50|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.1|2097.8|34
1610097840000|2021-01-08 09:24:00|2098.1|2097.8|2097.9|2097.6|2098.1|2097.8|2097.9|2097.6|9
1610097850000|2021-01-08 09:24:10|2097.8|2097.5|2098|2097.7|2098|2097.7|2097.8|2097.5|3
1610097860000|2021-01-08 09:24:20|2097.9|2097.6|2097.8|2097.5|2097.9|2097.6|2097.8|2097.5|8
1610097870000|2021-01-08 09:24:30|2098|2097.7|2097.8|2097.5|2098|2097.7|2097.8|2097.5|7
1610097890000|2021-01-08 09:24:50|2097.7|2097.4|2097.6|2097.3|2097.7|2097.4|2097.5|2097.2|14
1610097900000|2021-01-08 09:25:00|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|5
1610097910000|2021-01-08 09:25:10|2097.5|2097.2|2097.2|2096.9|2097.5|2097.2|2097|2096.7|16
1610097920000|2021-01-08 09:25:20|2097.4|2097.1|2097.1|2096.8|2097.4|2097.1|2097.1|2096.8|14
1610097930000|2021-01-08 09:25:30|2097.3|2097|2097.1|2096.8|2097.3|2097|2097|2096.7|19
1610097940000|2021-01-08 09:25:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|3
1610097950000|2021-01-08 09:25:50|2097|2096.7|2097|2096.7|2097.1|2096.8|2096.9|2096.6|19
1610097960000|2021-01-08 09:26:00|2097.1|2096.8|2096.8|2096.5|2097.1|2096.8|2096.8|2096.5|66
1610097970000|2021-01-08 09:26:10|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.5|2096.2|35
1610097980000|2021-01-08 09:26:20|2097.7|2097.4|2097.5|2097.2|2097.7|2097.4|2097.5|2097.2|6
1610097990000|2021-01-08 09:26:30|2097.7|2097.4|2098|2097.7|2098|2097.7|2097.2|2096.9|33
1610098000000|2021-01-08 09:26:40|2097.6|2097.3|2097.3|2097|2097.6|2097.3|2097.3|2097|6
1610098010000|2021-01-08 09:26:50|2097.2|2096.9|2097|2096.7|2097.2|2096.9|2097|2096.7|23
1610098020000|2021-01-08 09:27:00|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1610098030000|2021-01-08 09:27:10|2096.8|2096.5|2096.6|2096.3|2096.8|2096.5|2096.5|2096.2|7
1610098040000|2021-01-08 09:27:20|2096.5|2096.2|2096.1|2095.8|2096.5|2096.2|2095.9|2095.6|35
1610098050000|2021-01-08 09:27:30|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.6|2095.3|33
1610098060000|2021-01-08 09:27:40|2095.7|2095.4|2095.8|2095.5|2096|2095.7|2095.7|2095.4|23
1610098070000|2021-01-08 09:27:50|2095.7|2095.4|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|5
1610098080000|2021-01-08 09:28:00|2095.9|2095.6|2095.6|2095.3|2095.9|2095.6|2095.6|2095.3|31
1610098090000|2021-01-08 09:28:10|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|3
1610098100000|2021-01-08 09:28:20|2095.4|2095.1|2095.8|2095.5|2095.8|2095.5|2095.4|2095.1|13
1610098110000|2021-01-08 09:28:30|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.3|2095|2
1610098120000|2021-01-08 09:28:40|2095.1|2094.8|2094.9|2094.6|2095.2|2094.9|2094.9|2094.6|16
1610098130000|2021-01-08 09:28:50|2094.7|2094.4|2094.3|2094|2094.7|2094.4|2094.3|2094|31
1610098140000|2021-01-08 09:29:00|2094.1|2093.8|2093.9|2093.6|2094.3|2094|2093.7|2093.4|53
1610098150000|2021-01-08 09:29:10|2093.6|2093.3|2093.7|2093.4|2094.1|2093.8|2093.6|2093.3|22
1610098160000|2021-01-08 09:29:20|2093.9|2093.6|2094.3|2094|2094.3|2094|2093.9|2093.6|11
1610098170000|2021-01-08 09:29:30|2094.1|2093.8|2094.4|2094.1|2094.4|2094.1|2093.9|2093.6|15
1610098180000|2021-01-08 09:29:40|2094.3|2094|2094.4|2094.1|2094.7|2094.4|2094.3|2094|34
1610098190000|2021-01-08 09:29:50|2094.5|2094.2|2094.7|2094.4|2094.7|2094.4|2094.5|2094.2|6
1610098200000|2021-01-08 09:30:00|2094.6|2094.3|2096.3|2096|2096.5|2096.2|2094.5|2094.2|49
1610098210000|2021-01-08 09:30:10|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.1|2095.8|8
1610098220000|2021-01-08 09:30:20|2096.5|2096.2|2096.8|2096.5|2096.9|2096.6|2096.3|2096|23
1610098230000|2021-01-08 09:30:30|2096.7|2096.4|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|10
1610098240000|2021-01-08 09:30:40|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2096.9|2096.6|16
1610098250000|2021-01-08 09:30:50|2096.9|2096.6|2096.8|2096.5|2096.9|2096.6|2096.8|2096.5|2
1610098260000|2021-01-08 09:31:00|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|3
1610098270000|2021-01-08 09:31:10|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.4|2096.1|12
1610098280000|2021-01-08 09:31:20|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|2
1610098290000|2021-01-08 09:31:30|2096.9|2096.6|2097.3|2097|2097.3|2097|2096.9|2096.6|4
1610098310000|2021-01-08 09:31:50|2097.2|2096.9|2097.3|2097|2097.3|2097|2097.2|2096.9|5
1610098320000|2021-01-08 09:32:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|16
1610098330000|2021-01-08 09:32:10|2096.6|2096.3|2096.4|2096.1|2096.6|2096.3|2096.4|2096.1|3
1610098340000|2021-01-08 09:32:20|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2
1610098350000|2021-01-08 09:32:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1610098360000|2021-01-08 09:32:40|2096.2|2095.9|2096|2095.7|2096.6|2096.3|2096|2095.7|19
1610098370000|2021-01-08 09:32:50|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|4
1610098380000|2021-01-08 09:33:00|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|5
1610098390000|2021-01-08 09:33:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1610098400000|2021-01-08 09:33:20|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1610098410000|2021-01-08 09:33:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1610098420000|2021-01-08 09:33:40|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|4
1610098430000|2021-01-08 09:33:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2
1610098440000|2021-01-08 09:34:00|2096.9|2096.6|2097.1|2096.8|2097.5|2097.2|2096.9|2096.6|11
1610098460000|2021-01-08 09:34:20|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|2
1610098470000|2021-01-08 09:34:30|||||||||1
1610098480000|2021-01-08 09:34:40|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2
1610098500000|2021-01-08 09:35:00|2097.4|2097.1|2097.3|2097|2097.6|2097.3|2097.3|2097|5
1610098520000|2021-01-08 09:35:20|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610098530000|2021-01-08 09:35:30|2097.4|2097.1|2096.5|2096.2|2097.4|2097.1|2096.3|2096|73
1610098540000|2021-01-08 09:35:40|2095.7|2095.4|2096.3|2096|2096.4|2096.1|2095.7|2095.4|12
1610098550000|2021-01-08 09:35:50|2095.3|2095|2094.7|2094.4|2095.3|2095|2094.6|2094.3|54
1610098560000|2021-01-08 09:36:00|2095.5|2095.2|2094.8|2094.5|2095.5|2095.2|2094.7|2094.4|54
1610098570000|2021-01-08 09:36:10|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|1
1610098580000|2021-01-08 09:36:20|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.3|2095|8
1610098600000|2021-01-08 09:36:40|2095.1|2094.8|2094.9|2094.6|2095.1|2094.8|2094.8|2094.5|8
1610098610000|2021-01-08 09:36:50|2094.6|2094.3|2093.9|2093.6|2094.6|2094.3|2093.8|2093.5|32
1610098620000|2021-01-08 09:37:00|2094|2093.7|2093.6|2093.3|2094|2093.7|2093.4|2093.1|16
1610098630000|2021-01-08 09:37:10|2093.8|2093.5|2093.2|2092.9|2093.8|2093.5|2093.2|2092.9|14
1610098640000|2021-01-08 09:37:20|2093.5|2093.2|2093.3|2093|2093.5|2093.2|2093.3|2093|8
1610098650000|2021-01-08 09:37:30|2093.1|2092.8|2093.2|2092.9|2093.2|2092.9|2093.1|2092.8|3
1610098670000|2021-01-08 09:37:50|2093.4|2093.1|2092.9|2092.6|2093.7|2093.4|2092.9|2092.6|32
1610098680000|2021-01-08 09:38:00|2093.1|2092.8|2093.7|2093.4|2093.7|2093.4|2093.1|2092.8|9
1610098690000|2021-01-08 09:38:10|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2
1610098700000|2021-01-08 09:38:20|2094.3|2094|2094.1|2093.8|2094.3|2094|2094.1|2093.8|2
1610098710000|2021-01-08 09:38:30|2094.2|2093.9|2094.5|2094.2|2094.5|2094.2|2094.1|2093.8|6
1610098720000|2021-01-08 09:38:40|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|1
1610098730000|2021-01-08 09:38:50|2095.2|2094.9|2095.4|2095.1|2095.4|2095.1|2095.2|2094.9|5
1610098740000|2021-01-08 09:39:00|2095.1|2094.8|2095.4|2095.1|2095.4|2095.1|2095.1|2094.8|8
1610098760000|2021-01-08 09:39:20|||||||||1
1610098770000|2021-01-08 09:39:30|2096.2|2095.9|2095.7|2095.4|2096.2|2095.9|2095.7|2095.4|6
1610098780000|2021-01-08 09:39:40|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|5
1610098790000|2021-01-08 09:39:50|2095.2|2094.9|2095.5|2095.2|2095.5|2095.2|2095.2|2094.9|4
1610098800000|2021-01-08 09:40:00|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2
1610098810000|2021-01-08 09:40:10|2095.3|2095|2095.2|2094.9|2095.3|2095|2095.2|2094.9|3
1610098820000|2021-01-08 09:40:20|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.9|2094.6|4
1610098830000|2021-01-08 09:40:30|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|2
1610098840000|2021-01-08 09:40:40|2095.5|2095.2|2095.1|2094.8|2095.5|2095.2|2095.1|2094.8|9
1610098850000|2021-01-08 09:40:50|2095.2|2094.9|2094.8|2094.5|2095.2|2094.9|2094.8|2094.5|4
1610098860000|2021-01-08 09:41:00|||||||||1
1610098870000|2021-01-08 09:41:10|2094.7|2094.4|2094.1|2093.8|2094.7|2094.4|2094.1|2093.8|4
1610098880000|2021-01-08 09:41:20|2094.2|2093.9|2094.1|2093.8|2094.2|2093.9|2094.1|2093.8|7
1610098890000|2021-01-08 09:41:30|2094|2093.7|2094.1|2093.8|2094.1|2093.8|2094|2093.7|2
1610098900000|2021-01-08 09:41:40|||||||||1
1610098910000|2021-01-08 09:41:50|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1610098920000|2021-01-08 09:42:00|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2093.8|2093.5|3
1610098930000|2021-01-08 09:42:10|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2094|2093.7|2
1610098950000|2021-01-08 09:42:30|2094.5|2094.2|2094.8|2094.5|2094.8|2094.5|2094.5|2094.2|4
1610098960000|2021-01-08 09:42:40|||||||||2
1610098970000|2021-01-08 09:42:50|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|3
1610098980000|2021-01-08 09:43:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|4
1610098990000|2021-01-08 09:43:10|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1610099010000|2021-01-08 09:43:30|2095.6|2095.3|2095.2|2094.9|2095.6|2095.3|2095.2|2094.9|2
1610099020000|2021-01-08 09:43:40|||||||||1
1610099030000|2021-01-08 09:43:50|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|3
1610099040000|2021-01-08 09:44:00|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|3
1610099050000|2021-01-08 09:44:10|2094.8|2094.5|2095.1|2094.8|2095.1|2094.8|2094.8|2094.5|3
1610099060000|2021-01-08 09:44:20|||||||||1
1610099070000|2021-01-08 09:44:30|||||||||1
1610099090000|2021-01-08 09:44:50|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1610099100000|2021-01-08 09:45:00|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|9
1610099110000|2021-01-08 09:45:10|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|3
1610099120000|2021-01-08 09:45:20|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2
1610099140000|2021-01-08 09:45:40|2095.8|2095.5|2096.1|2095.8|2096.1|2095.8|2095.8|2095.5|3
1610099150000|2021-01-08 09:45:50|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2
1610099160000|2021-01-08 09:46:00|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|6
1610099180000|2021-01-08 09:46:20|2095.4|2095.1|2094.9|2094.6|2095.4|2095.1|2094.7|2094.4|12
1610099190000|2021-01-08 09:46:30|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|1
1610099210000|2021-01-08 09:46:50|2095.1|2094.8|2095.3|2095|2095.3|2095|2095.1|2094.8|4
1610099240000|2021-01-08 09:47:20|2095.6|2095.3|2095.9|2095.6|2095.9|2095.6|2095.6|2095.3|4
1610099250000|2021-01-08 09:47:30|2096|2095.7|2096.3|2096|2096.3|2096|2096|2095.7|6
1610099260000|2021-01-08 09:47:40|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|3
1610099270000|2021-01-08 09:47:50|2096.3|2096|2096.5|2096.2|2096.5|2096.2|2096.3|2096|2
1610099280000|2021-01-08 09:48:00|2096.6|2096.3|2096.8|2096.5|2096.8|2096.5|2096.6|2096.3|2
1610099290000|2021-01-08 09:48:10|2096.9|2096.6|2096.5|2096.2|2096.9|2096.6|2096.5|2096.2|3
1610099300000|2021-01-08 09:48:20|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|3
1610099310000|2021-01-08 09:48:30|2096.9|2096.6|2096.7|2096.4|2097|2096.7|2096.4|2096.1|7
1610099320000|2021-01-08 09:48:40|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1610099340000|2021-01-08 09:49:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1610099360000|2021-01-08 09:49:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1610099400000|2021-01-08 09:50:00|2096.8|2096.5|2097|2096.7|2097|2096.7|2096.8|2096.5|14
1610099410000|2021-01-08 09:50:10|2097.2|2096.9|2097.1|2096.8|2097.8|2097.5|2097.1|2096.8|17
1610099420000|2021-01-08 09:50:20|2097|2096.7|2097.2|2096.9|2097.2|2096.9|2097|2096.7|5
1610099440000|2021-01-08 09:50:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|4
1610099480000|2021-01-08 09:51:20|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|2
1610099540000|2021-01-08 09:52:20|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|2
1610099550000|2021-01-08 09:52:30|2097.8|2097.5|2097.6|2097.3|2097.8|2097.5|2097.5|2097.2|12
1610099560000|2021-01-08 09:52:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|2
1610099600000|2021-01-08 09:53:20|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|6
1610099620000|2021-01-08 09:53:40|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2
1610099630000|2021-01-08 09:53:50|2097.4|2097.1|2097.6|2097.3|2097.7|2097.4|2097.3|2097|23
1610099640000|2021-01-08 09:54:00|2097.7|2097.4|2097.8|2097.5|2097.8|2097.5|2097.5|2097.2|20
1610099650000|2021-01-08 09:54:10|2097.7|2097.4|2097.8|2097.5|2097.8|2097.5|2097.4|2097.1|9
1610099660000|2021-01-08 09:54:20|2097.7|2097.4|2098.9|2098.6|2098.9|2098.6|2097.7|2097.4|32
1610099670000|2021-01-08 09:54:30|2099.1|2098.8|2098.8|2098.5|2099.1|2098.8|2098.8|2098.5|11
1610099680000|2021-01-08 09:54:40|2098.7|2098.4|2099|2098.7|2099|2098.7|2098.7|2098.4|7
1610099690000|2021-01-08 09:54:50|2099.1|2098.8|2100.1|2099.8|2100.4|2100.1|2099.1|2098.8|106
1610099700000|2021-01-08 09:55:00|2100.3|2100|2100.6|2100.3|2101|2100.7|2100.3|2100|22
1610099710000|2021-01-08 09:55:10|2100.5|2100.2|2101|2100.7|2101.4|2101.1|2100.5|2100.2|44
1610099720000|2021-01-08 09:55:20|2101.1|2100.8|2101.2|2100.9|2101.2|2100.9|2100.9|2100.6|13
1610099730000|2021-01-08 09:55:30|2101.1|2100.8|2100.6|2100.3|2101.1|2100.8|2100.6|2100.3|10
1610099740000|2021-01-08 09:55:40|2100|2099.7|2100|2099.7|2100.3|2100|2099.9|2099.6|22
1610099750000|2021-01-08 09:55:50|2100.1|2099.8|2099.9|2099.6|2100.1|2099.8|2099.9|2099.6|2
1610099760000|2021-01-08 09:56:00|2099.7|2099.4|2099.5|2099.2|2099.7|2099.4|2099.5|2099.2|6
1610099770000|2021-01-08 09:56:10|2099.6|2099.3|2099.7|2099.4|2099.8|2099.5|2099.6|2099.3|4
1610099780000|2021-01-08 09:56:20|2099.6|2099.3|2098.7|2098.4|2099.6|2099.3|2098.7|2098.4|18
1610099790000|2021-01-08 09:56:30|2098.6|2098.3|2098.1|2097.8|2098.6|2098.3|2098.1|2097.8|6
1610099800000|2021-01-08 09:56:40|2098.2|2097.9|2098.1|2097.8|2098.2|2097.9|2098|2097.7|15
1610099810000|2021-01-08 09:56:50|2097.9|2097.6|2097.8|2097.5|2098|2097.7|2097.8|2097.5|6
1610099820000|2021-01-08 09:57:00|2098|2097.7|2098.2|2097.9|2098.2|2097.9|2098|2097.7|5
1610099840000|2021-01-08 09:57:20|2098.3|2098|2098.8|2098.5|2098.8|2098.5|2098.3|2098|3
1610099860000|2021-01-08 09:57:40|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1610099870000|2021-01-08 09:57:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2
1610099900000|2021-01-08 09:58:20|2099.3|2099|2099.6|2099.3|2099.6|2099.3|2099.3|2099|5
1610099910000|2021-01-08 09:58:30|||||||||4
1610099940000|2021-01-08 09:59:00|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610099960000|2021-01-08 09:59:20|||||||||1
1610099970000|2021-01-08 09:59:30|2099.9|2099.6|2100.3|2100|2100.3|2100|2099.9|2099.6|2
1610099990000|2021-01-08 09:59:50|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|3
1610100010000|2021-01-08 10:00:10|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2
1610100020000|2021-01-08 10:00:20|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1610100030000|2021-01-08 10:00:30|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1610100060000|2021-01-08 10:01:00|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2099|2098.7|10
1610100070000|2021-01-08 10:01:10|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2
1610100090000|2021-01-08 10:01:30|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|1
1610100100000|2021-01-08 10:01:40|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|1
1610100110000|2021-01-08 10:01:50|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1610100140000|2021-01-08 10:02:20|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|2
1610100160000|2021-01-08 10:02:40|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|9
1610100170000|2021-01-08 10:02:50|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2
1610100180000|2021-01-08 10:03:00|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610100190000|2021-01-08 10:03:10|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|4
1610100200000|2021-01-08 10:03:20|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610100230000|2021-01-08 10:03:50|2100.8|2100.5|2101|2100.7|2101|2100.7|2100.8|2100.5|3
1610100240000|2021-01-08 10:04:00|||||||||4
1610100260000|2021-01-08 10:04:20|2101.2|2100.9|2101.3|2101|2101.3|2101|2101.2|2100.9|3
1610100270000|2021-01-08 10:04:30|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2
1610100280000|2021-01-08 10:04:40|2100.6|2100.3|2100.7|2100.4|2100.7|2100.4|2100.5|2100.2|6
1610100290000|2021-01-08 10:04:50|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|3
1610100300000|2021-01-08 10:05:00|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|4
1610100310000|2021-01-08 10:05:10|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|1
1610100320000|2021-01-08 10:05:20|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2
1610100330000|2021-01-08 10:05:30|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|4
1610100340000|2021-01-08 10:05:40|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2
1610100360000|2021-01-08 10:06:00|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|3
1610100370000|2021-01-08 10:06:10|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1610100380000|2021-01-08 10:06:20|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|1
1610100420000|2021-01-08 10:07:00|||||||||1
1610100450000|2021-01-08 10:07:30|2099.8|2099.5|2099.6|2099.3|2099.8|2099.5|2099.6|2099.3|2
1610100460000|2021-01-08 10:07:40|2099.8|2099.5|2099.9|2099.6|2099.9|2099.6|2099.8|2099.5|6
1610100470000|2021-01-08 10:07:50|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1610100480000|2021-01-08 10:08:00|2099.5|2099.2|2099.3|2099|2099.5|2099.2|2099.3|2099|4
1610100490000|2021-01-08 10:08:10|||||||||8
1610100510000|2021-01-08 10:08:30|2099.2|2098.9|2099.1|2098.8|2099.2|2098.9|2099.1|2098.8|16
1610100520000|2021-01-08 10:08:40|2099.2|2098.9|2099.8|2099.5|2099.8|2099.5|2099.2|2098.9|17
1610100530000|2021-01-08 10:08:50|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610100540000|2021-01-08 10:09:00|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2
1610100580000|2021-01-08 10:09:40|||||||||1
1610100610000|2021-01-08 10:10:10|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1610100620000|2021-01-08 10:10:20|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1610100630000|2021-01-08 10:10:30|2099.5|2099.2|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|4
1610100650000|2021-01-08 10:10:50|2100|2099.7|2100.3|2100|2100.3|2100|2100|2099.7|6
1610100660000|2021-01-08 10:11:00|2100.1|2099.8|2099.7|2099.4|2100.1|2099.8|2099.7|2099.4|5
1610100680000|2021-01-08 10:11:20|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1610100710000|2021-01-08 10:11:50|||||||||1
1610100730000|2021-01-08 10:12:10|||||||||1
1610100740000|2021-01-08 10:12:20|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1610100780000|2021-01-08 10:13:00|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1610100830000|2021-01-08 10:13:50|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1610100840000|2021-01-08 10:14:00|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2
1610100850000|2021-01-08 10:14:10|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1610100860000|2021-01-08 10:14:20|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1610100880000|2021-01-08 10:14:40|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1610100910000|2021-01-08 10:15:10|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610100930000|2021-01-08 10:15:30|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|2
1610100940000|2021-01-08 10:15:40|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610100950000|2021-01-08 10:15:50|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610100960000|2021-01-08 10:16:00|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1610100970000|2021-01-08 10:16:10|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610100990000|2021-01-08 10:16:30|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610101000000|2021-01-08 10:16:40|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610101020000|2021-01-08 10:17:00|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1610101050000|2021-01-08 10:17:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2
1610101060000|2021-01-08 10:17:40|2099.5|2099.2|2099.2|2098.9|2099.5|2099.2|2099.2|2098.9|2
1610101070000|2021-01-08 10:17:50|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2
1610101080000|2021-01-08 10:18:00|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1610101090000|2021-01-08 10:18:10|2098.9|2098.6|2099.1|2098.8|2099.3|2099|2098.7|2098.4|8
1610101110000|2021-01-08 10:18:30|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|3
1610101160000|2021-01-08 10:19:20|2099.2|2098.9|2099.4|2099.1|2099.4|2099.1|2099.2|2098.9|11
1610101170000|2021-01-08 10:19:30|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2
1610101190000|2021-01-08 10:19:50|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|1
1610101200000|2021-01-08 10:20:00|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2099|2098.7|11
1610101210000|2021-01-08 10:20:10|2099.2|2098.9|2099.5|2099.2|2099.5|2099.2|2099.2|2098.9|3
1610101220000|2021-01-08 10:20:20|||||||||4
1610101260000|2021-01-08 10:21:00|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610101270000|2021-01-08 10:21:10|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|4
1610101280000|2021-01-08 10:21:20|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|3
1610101290000|2021-01-08 10:21:30|||||||||1
1610101310000|2021-01-08 10:21:50|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|3
1610101350000|2021-01-08 10:22:30|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610101360000|2021-01-08 10:22:40|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610101380000|2021-01-08 10:23:00|2100.5|2100.2|2100.7|2100.4|2100.7|2100.4|2100.5|2100.2|2
1610101390000|2021-01-08 10:23:10|2100.8|2100.5|2100.4|2100.1|2100.8|2100.5|2100.4|2100.1|2
1610101400000|2021-01-08 10:23:20|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610101410000|2021-01-08 10:23:30|2099.7|2099.4|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|5
1610101430000|2021-01-08 10:23:50|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|2
1610101440000|2021-01-08 10:24:00|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610101450000|2021-01-08 10:24:10|2100.1|2099.8|2100.3|2100|2100.3|2100|2100.1|2099.8|6
1610101470000|2021-01-08 10:24:30|||||||||3
1610101490000|2021-01-08 10:24:50|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|12
1610101510000|2021-01-08 10:25:10|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|1
1610101520000|2021-01-08 10:25:20|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2
1610101530000|2021-01-08 10:25:30|2101.4|2101.1|2101.6|2101.3|2101.6|2101.3|2101.4|2101.1|5
1610101560000|2021-01-08 10:26:00|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|1
1610101580000|2021-01-08 10:26:20|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|1
1610101590000|2021-01-08 10:26:30|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|1
1610101600000|2021-01-08 10:26:40|||||||||1
1610101620000|2021-01-08 10:27:00|||||||||1
1610101630000|2021-01-08 10:27:10|||||||||1
1610101680000|2021-01-08 10:28:00|2101.1|2100.8|2101.2|2100.9|2101.2|2100.9|2101.1|2100.8|4
1610101700000|2021-01-08 10:28:20|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|3
1610101710000|2021-01-08 10:28:30|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|4
1610101720000|2021-01-08 10:28:40|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2
1610101740000|2021-01-08 10:29:00|2101.2|2100.9|2101.1|2100.8|2101.2|2100.9|2101.1|2100.8|4
1610101750000|2021-01-08 10:29:10|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|1
1610101760000|2021-01-08 10:29:20|||||||||1
1610101780000|2021-01-08 10:29:40|||||||||2
1610101800000|2021-01-08 10:30:00|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|3
1610101810000|2021-01-08 10:30:10|2100.9|2100.6|2101.2|2100.9|2101.2|2100.9|2100.9|2100.6|4
1610101870000|2021-01-08 10:31:10|2101.6|2101.3|2101.7|2101.4|2101.7|2101.4|2101.6|2101.3|4
1610101880000|2021-01-08 10:31:20|2101.6|2101.3|2101.7|2101.4|2101.7|2101.4|2101.6|2101.3|4
1610101930000|2021-01-08 10:32:10|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1610101980000|2021-01-08 10:33:00|||||||||4
1610102010000|2021-01-08 10:33:30|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|1
1610102020000|2021-01-08 10:33:40|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|1
1610102030000|2021-01-08 10:33:50|2101|2100.7|2101.4|2101.1|2101.4|2101.1|2101|2100.7|9
1610102040000|2021-01-08 10:34:00|||||||||3
1610102050000|2021-01-08 10:34:10|2101.5|2101.2|2101.1|2100.8|2101.5|2101.2|2101.1|2100.8|3
1610102070000|2021-01-08 10:34:30|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|1
1610102100000|2021-01-08 10:35:00|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|7
1610102110000|2021-01-08 10:35:10|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2
1610102120000|2021-01-08 10:35:20|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|4
1610102130000|2021-01-08 10:35:30|2102.2|2101.9|2102.1|2101.8|2102.2|2101.9|2102.1|2101.8|4
1610102140000|2021-01-08 10:35:40|2102.3|2102|2102.1|2101.8|2102.3|2102|2102.1|2101.8|6
1610102150000|2021-01-08 10:35:50|||||||||2
1610102160000|2021-01-08 10:36:00|||||||||2
1610102170000|2021-01-08 10:36:10|2102.4|2102.1|2102.9|2102.6|2102.9|2102.6|2102.4|2102.1|46
1610102180000|2021-01-08 10:36:20|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|6
1610102190000|2021-01-08 10:36:30|2102.9|2102.6|2103.3|2103|2103.4|2103.1|2102.9|2102.6|20
1610102200000|2021-01-08 10:36:40|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|8
1610102210000|2021-01-08 10:36:50|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|8
1610102220000|2021-01-08 10:37:00|2103.7|2103.4|2103.9|2103.6|2104|2103.7|2103.7|2103.4|8
1610102230000|2021-01-08 10:37:10|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|6
1610102240000|2021-01-08 10:37:20|2104.2|2103.9|2104.1|2103.8|2104.2|2103.9|2104.1|2103.8|10
1610102250000|2021-01-08 10:37:30|2104|2103.7|2103.9|2103.6|2104|2103.7|2103.9|2103.6|6
1610102260000|2021-01-08 10:37:40|||||||||4
1610102270000|2021-01-08 10:37:50|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|2
1610102280000|2021-01-08 10:38:00|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|5
1610102290000|2021-01-08 10:38:10|||||||||4
1610102300000|2021-01-08 10:38:20|2103.9|2103.6|2103.5|2103.2|2103.9|2103.6|2103.5|2103.2|18
1610102310000|2021-01-08 10:38:30|2103.6|2103.3|2103.8|2103.5|2103.8|2103.5|2103.6|2103.3|3
1610102320000|2021-01-08 10:38:40|2103.5|2103.2|2103.6|2103.3|2103.7|2103.4|2103.5|2103.2|12
1610102330000|2021-01-08 10:38:50|2103.4|2103.1|2103.8|2103.5|2103.8|2103.5|2103.3|2103|9
1610102340000|2021-01-08 10:39:00|||||||||3
1610102350000|2021-01-08 10:39:10|2103.9|2103.6|2104|2103.7|2104.1|2103.8|2103.9|2103.6|15
1610102360000|2021-01-08 10:39:20|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|3
1610102370000|2021-01-08 10:39:30|2104.3|2104|2104.8|2104.5|2104.8|2104.5|2104.3|2104|27
1610102380000|2021-01-08 10:39:40|2104.7|2104.4|2105|2104.7|2105|2104.7|2104.7|2104.4|12
1610102390000|2021-01-08 10:39:50|2105.1|2104.8|2105|2104.7|2105.1|2104.8|2104.9|2104.6|9
1610102400000|2021-01-08 10:40:00|2104.9|2104.6|2104.6|2104.3|2104.9|2104.6|2104.6|2104.3|5
1610102410000|2021-01-08 10:40:10|2104.9|2104.6|2105|2104.7|2105|2104.7|2104.6|2104.3|53
1610102420000|2021-01-08 10:40:20|2105.2|2104.9|2104.8|2104.5|2105.2|2104.9|2104.8|2104.5|7
1610102430000|2021-01-08 10:40:30|2104.9|2104.6|2104.7|2104.4|2104.9|2104.6|2104.7|2104.4|9
1610102440000|2021-01-08 10:40:40|2104.6|2104.3|2104.4|2104.1|2104.6|2104.3|2104.4|2104.1|7
1610102460000|2021-01-08 10:41:00|||||||||2
1610102470000|2021-01-08 10:41:10|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|1
1610102500000|2021-01-08 10:41:40|2104.1|2103.8|2103.9|2103.6|2104.1|2103.8|2103.9|2103.6|4
1610102510000|2021-01-08 10:41:50|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|4
1610102520000|2021-01-08 10:42:00|2104|2103.7|2104.1|2103.8|2104.1|2103.8|2104|2103.7|5
1610102530000|2021-01-08 10:42:10|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|4
1610102550000|2021-01-08 10:42:30|2103.7|2103.4|2103.5|2103.2|2103.7|2103.4|2103.5|2103.2|13
1610102560000|2021-01-08 10:42:40|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2
1610102570000|2021-01-08 10:42:50|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|5
1610102580000|2021-01-08 10:43:00|2103.2|2102.9|2103.4|2103.1|2103.4|2103.1|2103.2|2102.9|11
1610102590000|2021-01-08 10:43:10|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1610102600000|2021-01-08 10:43:20|2103.4|2103.1|2103.5|2103.2|2103.5|2103.2|2103.3|2103|13
1610102610000|2021-01-08 10:43:30|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|4
1610102620000|2021-01-08 10:43:40|2103.2|2102.9|2102.5|2102.2|2103.2|2102.9|2102.3|2102|53
1610102630000|2021-01-08 10:43:50|2102.2|2101.9|2101.1|2100.8|2102.2|2101.9|2101.1|2100.8|74
1610102640000|2021-01-08 10:44:00|2100.9|2100.6|2100.9|2100.6|2101.1|2100.8|2100.6|2100.3|10
1610102650000|2021-01-08 10:44:10|2101.1|2100.8|2101.6|2101.3|2101.6|2101.3|2101.1|2100.8|6
1610102660000|2021-01-08 10:44:20|2101.8|2101.5|2102.2|2101.9|2102.3|2102|2101.8|2101.5|9
1610102670000|2021-01-08 10:44:30|2102.4|2102.1|2102|2101.7|2102.5|2102.2|2102|2101.7|23
1610102680000|2021-01-08 10:44:40|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1610102690000|2021-01-08 10:44:50|2102.2|2101.9|2102.6|2102.3|2102.6|2102.3|2102.2|2101.9|3
1610102700000|2021-01-08 10:45:00|2102.3|2102|2102.2|2101.9|2102.3|2102|2102.2|2101.9|2
1610102710000|2021-01-08 10:45:10|2102.1|2101.8|2102.3|2102|2102.3|2102|2101.6|2101.3|27
1610102740000|2021-01-08 10:45:40|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|7
1610102750000|2021-01-08 10:45:50|2102.7|2102.4|2102.4|2102.1|2102.7|2102.4|2102.4|2102.1|3
1610102760000|2021-01-08 10:46:00|2102.3|2102|2102.4|2102.1|2102.4|2102.1|2102.2|2101.9|5
1610102770000|2021-01-08 10:46:10|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|6
1610102780000|2021-01-08 10:46:20|2102.1|2101.8|2102.3|2102|2102.3|2102|2102.1|2101.8|14
1610102790000|2021-01-08 10:46:30|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|4
1610102800000|2021-01-08 10:46:40|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2
1610102810000|2021-01-08 10:46:50|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|18
1610102820000|2021-01-08 10:47:00|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2
1610102830000|2021-01-08 10:47:10|2102.8|2102.5|2103|2102.7|2103|2102.7|2102.8|2102.5|3
1610102840000|2021-01-08 10:47:20|2103.1|2102.8|2103.2|2102.9|2103.3|2103|2103|2102.7|17
1610102850000|2021-01-08 10:47:30|2103.1|2102.8|2103.3|2103|2103.3|2103|2103|2102.7|5
1610102870000|2021-01-08 10:47:50|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2
1610102880000|2021-01-08 10:48:00|2103.9|2103.6|2103.6|2103.3|2103.9|2103.6|2103.6|2103.3|10
1610102890000|2021-01-08 10:48:10|2103.7|2103.4|2103.6|2103.3|2103.7|2103.4|2103.6|2103.3|3
1610102910000|2021-01-08 10:48:30|2103.7|2103.4|2103.9|2103.6|2103.9|2103.6|2103.7|2103.4|4
1610102920000|2021-01-08 10:48:40|2103.8|2103.5|2104|2103.7|2104|2103.7|2103.8|2103.5|7
1610102940000|2021-01-08 10:49:00|2104.1|2103.8|2104.2|2103.9|2104.2|2103.9|2104.1|2103.8|16
1610102950000|2021-01-08 10:49:10|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104|2103.7|27
1610102970000|2021-01-08 10:49:30|2104.2|2103.9|2104.1|2103.8|2104.2|2103.9|2104.1|2103.8|3
1610102980000|2021-01-08 10:49:40|2104|2103.7|2104.2|2103.9|2104.3|2104|2104|2103.7|7
1610103000000|2021-01-08 10:50:00|2104.3|2104|2104.8|2104.5|2104.8|2104.5|2104.3|2104|6
1610103010000|2021-01-08 10:50:10|2104.9|2104.6|2104.8|2104.5|2104.9|2104.6|2104.8|2104.5|3
1610103020000|2021-01-08 10:50:20|2104.6|2104.3|2104.5|2104.2|2104.7|2104.4|2104.4|2104.1|27
1610103040000|2021-01-08 10:50:40|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2
1610103050000|2021-01-08 10:50:50|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|5
1610103060000|2021-01-08 10:51:00|2104.4|2104.1|2104.3|2104|2104.4|2104.1|2104.3|2104|14
1610103070000|2021-01-08 10:51:10|2104.4|2104.1|2104.3|2104|2104.6|2104.3|2104.3|2104|28
1610103080000|2021-01-08 10:51:20|2104.2|2103.9|2103.9|2103.6|2104.2|2103.9|2103.9|2103.6|11
1610103090000|2021-01-08 10:51:30|2103.8|2103.5|2103.7|2103.4|2103.8|2103.5|2103.7|2103.4|14
1610103100000|2021-01-08 10:51:40|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|2
1610103110000|2021-01-08 10:51:50|2103.5|2103.2|2103.8|2103.5|2103.8|2103.5|2103.5|2103.2|12
1610103120000|2021-01-08 10:52:00|||||||||4
1610103130000|2021-01-08 10:52:10|2104|2103.7|2104.3|2104|2104.3|2104|2104|2103.7|14
1610103140000|2021-01-08 10:52:20|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1610103150000|2021-01-08 10:52:30|2104.5|2104.2|2104.3|2104|2104.5|2104.2|2104.3|2104|7
1610103160000|2021-01-08 10:52:40|2104.5|2104.2|2104.6|2104.3|2104.6|2104.3|2104.5|2104.2|24
1610103170000|2021-01-08 10:52:50|||||||||2
1610103180000|2021-01-08 10:53:00|2104.5|2104.2|2104.4|2104.1|2104.5|2104.2|2104.4|2104.1|4
1610103190000|2021-01-08 10:53:10|2104.2|2103.9|2104.4|2104.1|2104.4|2104.1|2104.2|2103.9|6
1610103200000|2021-01-08 10:53:20|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|3
1610103210000|2021-01-08 10:53:30|2104.7|2104.4|2104.3|2104|2104.7|2104.4|2104.3|2104|32
1610103220000|2021-01-08 10:53:40|||||||||4
1610103230000|2021-01-08 10:53:50|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1610103240000|2021-01-08 10:54:00|2104.4|2104.1|2104.2|2103.9|2104.4|2104.1|2104.2|2103.9|9
1610103250000|2021-01-08 10:54:10|2104.3|2104|2104.5|2104.2|2104.5|2104.2|2104.3|2104|16
1610103260000|2021-01-08 10:54:20|2104.4|2104.1|2104.6|2104.3|2104.8|2104.5|2104.4|2104.1|24
1610103270000|2021-01-08 10:54:30|2104.8|2104.5|2104.6|2104.3|2104.9|2104.6|2104.6|2104.3|6
1610103280000|2021-01-08 10:54:40|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2
1610103290000|2021-01-08 10:54:50|2104.4|2104.1|2104.6|2104.3|2104.6|2104.3|2104.4|2104.1|10
1610103300000|2021-01-08 10:55:00|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|7
1610103310000|2021-01-08 10:55:10|||||||||5
1610103320000|2021-01-08 10:55:20|2104.7|2104.4|2104.8|2104.5|2104.8|2104.5|2104.5|2104.2|25
1610103330000|2021-01-08 10:55:30|2104.9|2104.6|2105.4|2105.1|2105.4|2105.1|2104.8|2104.5|15
1610103340000|2021-01-08 10:55:40|2105.5|2105.2|2105.5|2105.2|2105.7|2105.4|2105.5|2105.2|13
1610103350000|2021-01-08 10:55:50|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|8
1610103360000|2021-01-08 10:56:00|2105.5|2105.2|2105.2|2104.9|2105.5|2105.2|2105.2|2104.9|8
1610103370000|2021-01-08 10:56:10|2105.3|2105|2105.5|2105.2|2105.5|2105.2|2105.3|2105|4
1610103380000|2021-01-08 10:56:20|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1610103390000|2021-01-08 10:56:30|2105.3|2105|2105.5|2105.2|2105.5|2105.2|2105.3|2105|8
1610103400000|2021-01-08 10:56:40|2105.4|2105.1|2104.9|2104.6|2105.4|2105.1|2104.9|2104.6|18
1610103410000|2021-01-08 10:56:50|2104.6|2104.3|2104.8|2104.5|2104.8|2104.5|2104.6|2104.3|11
1610103430000|2021-01-08 10:57:10|2104.6|2104.3|2104.5|2104.2|2104.6|2104.3|2104.5|2104.2|5
1610103440000|2021-01-08 10:57:20|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|17
1610103450000|2021-01-08 10:57:30|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|8
1610103460000|2021-01-08 10:57:40|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|7
1610103470000|2021-01-08 10:57:50|2105.1|2104.8|2104.8|2104.5|2105.1|2104.8|2104.8|2104.5|14
1610103480000|2021-01-08 10:58:00|2104.6|2104.3|2104.5|2104.2|2104.6|2104.3|2104.4|2104.1|6
1610103490000|2021-01-08 10:58:10|2104.4|2104.1|2104.1|2103.8|2104.4|2104.1|2104|2103.7|38
1610103500000|2021-01-08 10:58:20|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.8|2103.5|8
1610103510000|2021-01-08 10:58:30|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|16
1610103520000|2021-01-08 10:58:40|2104.1|2103.8|2103.9|2103.6|2104.1|2103.8|2103.9|2103.6|3
1610103530000|2021-01-08 10:58:50|2103.8|2103.5|2103.3|2103|2103.8|2103.5|2103.3|2103|10
1610103550000|2021-01-08 10:59:10|2104|2103.7|2104|2103.7|2104.1|2103.8|2103.8|2103.5|21
1610103590000|2021-01-08 10:59:50|2104.5|2104.2|2104.6|2104.3|2104.6|2104.3|2104.5|2104.2|8
1610103600000|2021-01-08 11:00:00|2104.4|2104.1|2104.3|2104|2104.6|2104.3|2104.3|2104|22
1610103610000|2021-01-08 11:00:10|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1610103620000|2021-01-08 11:00:20|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1610103630000|2021-01-08 11:00:30|2104|2103.7|2104.1|2103.8|2104.1|2103.8|2104|2103.7|3
1610103640000|2021-01-08 11:00:40|2103.8|2103.5|2103.6|2103.3|2103.9|2103.6|2103.6|2103.3|8
1610103650000|2021-01-08 11:00:50|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.5|2103.2|13
1610103660000|2021-01-08 11:01:00|2103.5|2103.2|2103.1|2102.8|2103.5|2103.2|2102.9|2102.6|27
1610103680000|2021-01-08 11:01:20|2103|2102.7|2103.2|2102.9|2103.2|2102.9|2103|2102.7|14
1610103690000|2021-01-08 11:01:30|2103.3|2103|2103.2|2102.9|2103.3|2103|2103.2|2102.9|12
1610103700000|2021-01-08 11:01:40|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|6
1610103710000|2021-01-08 11:01:50|2102.9|2102.6|2103.3|2103|2103.3|2103|2102.9|2102.6|4
1610103730000|2021-01-08 11:02:10|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|2
1610103740000|2021-01-08 11:02:20|||||||||1
1610103750000|2021-01-08 11:02:30|2103.5|2103.2|2103.2|2102.9|2103.5|2103.2|2103.2|2102.9|14
1610103760000|2021-01-08 11:02:40|2103.3|2103|2103.1|2102.8|2103.3|2103|2103.1|2102.8|14
1610103770000|2021-01-08 11:02:50|2102.8|2102.5|2102.6|2102.3|2102.8|2102.5|2102.6|2102.3|7
1610103780000|2021-01-08 11:03:00|||||||||2
1610103790000|2021-01-08 11:03:10|2102.5|2102.2|2102.6|2102.3|2102.6|2102.3|2102.5|2102.2|5
1610103800000|2021-01-08 11:03:20|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2
1610103810000|2021-01-08 11:03:30|2102.6|2102.3|2102.4|2102.1|2102.6|2102.3|2102.4|2102.1|5
1610103820000|2021-01-08 11:03:40|2102.3|2102|2101.6|2101.3|2102.3|2102|2101.5|2101.2|15
1610103830000|2021-01-08 11:03:50|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|4
1610103840000|2021-01-08 11:04:00|2101.6|2101.3|2101.4|2101.1|2101.6|2101.3|2101.4|2101.1|7
1610103850000|2021-01-08 11:04:10|2101.2|2100.9|2101.3|2101|2101.3|2101|2101.2|2100.9|7
1610103860000|2021-01-08 11:04:20|2101.7|2101.4|2102.2|2101.9|2102.3|2102|2101.7|2101.4|11
1610103870000|2021-01-08 11:04:30|2102.1|2101.8|2101.8|2101.5|2102.1|2101.8|2101.8|2101.5|6
1610103880000|2021-01-08 11:04:40|2101.9|2101.6|2102.2|2101.9|2102.2|2101.9|2101.9|2101.6|3
1610103890000|2021-01-08 11:04:50|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610103900000|2021-01-08 11:05:00|2102.9|2102.6|2103.1|2102.8|2103.3|2103|2102.7|2102.4|11
1610103910000|2021-01-08 11:05:10|2102.7|2102.4|2102.1|2101.8|2102.7|2102.4|2102.1|2101.8|11
1610103920000|2021-01-08 11:05:20|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|7
1610103930000|2021-01-08 11:05:30|2102.3|2102|2101.9|2101.6|2102.3|2102|2101.9|2101.6|7
1610103940000|2021-01-08 11:05:40|2102.2|2101.9|2102.3|2102|2102.3|2102|2102.2|2101.9|5
1610103950000|2021-01-08 11:05:50|2102.5|2102.2|2102.7|2102.4|2102.7|2102.4|2102.5|2102.2|5
1610103960000|2021-01-08 11:06:00|2102.6|2102.3|2102.6|2102.3|2102.7|2102.4|2101.9|2101.6|34
1610103970000|2021-01-08 11:06:10|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1610103980000|2021-01-08 11:06:20|2103|2102.7|2102.5|2102.2|2103|2102.7|2102.5|2102.2|10
1610103990000|2021-01-08 11:06:30|2102.3|2102|2102.7|2102.4|2102.7|2102.4|2102.2|2101.9|4
1610104000000|2021-01-08 11:06:40|2102.5|2102.2|2102.7|2102.4|2102.7|2102.4|2102.5|2102.2|2
1610104010000|2021-01-08 11:06:50|2102.9|2102.6|2103|2102.7|2103.2|2102.9|2102.9|2102.6|6
1610104020000|2021-01-08 11:07:00|||||||||2
1610104050000|2021-01-08 11:07:30|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2
1610104060000|2021-01-08 11:07:40|2103.4|2103.1|2103.9|2103.6|2103.9|2103.6|2103.4|2103.1|4
1610104070000|2021-01-08 11:07:50|2104.2|2103.9|2104|2103.7|2104.2|2103.9|2104|2103.7|6
1610104080000|2021-01-08 11:08:00|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1610104090000|2021-01-08 11:08:10|2103.8|2103.5|2103.7|2103.4|2103.8|2103.5|2103.7|2103.4|6
1610104110000|2021-01-08 11:08:30|2103.6|2103.3|2103.8|2103.5|2103.9|2103.6|2103.3|2103|7
1610104120000|2021-01-08 11:08:40|2103.6|2103.3|2103.1|2102.8|2103.6|2103.3|2103.1|2102.8|8
1610104130000|2021-01-08 11:08:50|2103.4|2103.1|2103.3|2103|2103.4|2103.1|2103.3|2103|2
1610104140000|2021-01-08 11:09:00|2103.4|2103.1|2103.7|2103.4|2103.7|2103.4|2103.4|2103.1|6
1610104170000|2021-01-08 11:09:30|2103.8|2103.5|2103.7|2103.4|2104|2103.7|2103.7|2103.4|11
1610104180000|2021-01-08 11:09:40|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1610104200000|2021-01-08 11:10:00|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.5|2103.2|8
1610104210000|2021-01-08 11:10:10|2103.9|2103.6|2104.5|2104.2|2104.7|2104.4|2103.9|2103.6|30
1610104220000|2021-01-08 11:10:20|||||||||4
1610104240000|2021-01-08 11:10:40|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|1
1610104250000|2021-01-08 11:10:50|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1610104260000|2021-01-08 11:11:00|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|5
1610104270000|2021-01-08 11:11:10|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|7
1610104290000|2021-01-08 11:11:30|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2
1610104300000|2021-01-08 11:11:40|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2
1610104320000|2021-01-08 11:12:00|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|1
1610104330000|2021-01-08 11:12:10|2104.7|2104.4|2104.8|2104.5|2104.8|2104.5|2104.7|2104.4|5
1610104340000|2021-01-08 11:12:20|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|9
1610104350000|2021-01-08 11:12:30|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|4
1610104360000|2021-01-08 11:12:40|2104.5|2104.2|2104.3|2104|2104.5|2104.2|2104.3|2104|7
1610104380000|2021-01-08 11:13:00|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|1
1610104390000|2021-01-08 11:13:10|2104.8|2104.5|2104.7|2104.4|2104.8|2104.5|2104.7|2104.4|2
1610104400000|2021-01-08 11:13:20|||||||||3
1610104410000|2021-01-08 11:13:30|2104.8|2104.5|2105|2104.7|2105|2104.7|2104.8|2104.5|4
1610104430000|2021-01-08 11:13:50|2105.3|2105|2105.2|2104.9|2105.3|2105|2105.2|2104.9|8
1610104450000|2021-01-08 11:14:10|2104.9|2104.6|2105.4|2105.1|2105.4|2105.1|2104.9|2104.6|12
1610104460000|2021-01-08 11:14:20|2105.6|2105.3|2105.7|2105.4|2105.7|2105.4|2105.6|2105.3|3
1610104480000|2021-01-08 11:14:40|2105.5|2105.2|2105.7|2105.4|2105.7|2105.4|2105.5|2105.2|4
1610104490000|2021-01-08 11:14:50|2105.6|2105.3|2106.1|2105.8|2106.2|2105.9|2105.6|2105.3|14
1610104500000|2021-01-08 11:15:00|2106.2|2105.9|2106|2105.7|2106.2|2105.9|2106|2105.7|12
1610104510000|2021-01-08 11:15:10|2105.9|2105.6|2106|2105.7|2106|2105.7|2105.8|2105.5|13
1610104520000|2021-01-08 11:15:20|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2
1610104530000|2021-01-08 11:15:30|2106|2105.7|2105.5|2105.2|2106|2105.7|2105.5|2105.2|6
1610104540000|2021-01-08 11:15:40|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|1
1610104550000|2021-01-08 11:15:50|2105.9|2105.6|2105.8|2105.5|2105.9|2105.6|2105.8|2105.5|4
1610104560000|2021-01-08 11:16:00|2105.7|2105.4|2105.8|2105.5|2105.8|2105.5|2105.7|2105.4|3
1610104580000|2021-01-08 11:16:20|||||||||4
1610104600000|2021-01-08 11:16:40|2105.7|2105.4|2105.5|2105.2|2105.7|2105.4|2105.5|2105.2|4
1610104610000|2021-01-08 11:16:50|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1610104620000|2021-01-08 11:17:00|2105.7|2105.4|2105.6|2105.3|2105.7|2105.4|2105.6|2105.3|4
1610104630000|2021-01-08 11:17:10|2105.4|2105.1|2105.7|2105.4|2105.7|2105.4|2105.4|2105.1|4
1610104640000|2021-01-08 11:17:20|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.8|2105.5|7
1610104660000|2021-01-08 11:17:40|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2
1610104670000|2021-01-08 11:17:50|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|6
1610104680000|2021-01-08 11:18:00|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|1
1610104690000|2021-01-08 11:18:10|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|4
1610104700000|2021-01-08 11:18:20|2105.8|2105.5|2105.7|2105.4|2105.8|2105.5|2105.7|2105.4|5
1610104720000|2021-01-08 11:18:40|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|3
1610104730000|2021-01-08 11:18:50|2105.7|2105.4|2105.9|2105.6|2105.9|2105.6|2105.7|2105.4|4
1610104740000|2021-01-08 11:19:00|2106|2105.7|2105.6|2105.3|2106|2105.7|2105.6|2105.3|6
1610104750000|2021-01-08 11:19:10|2105.8|2105.5|2105.7|2105.4|2105.8|2105.5|2105.7|2105.4|6
1610104760000|2021-01-08 11:19:20|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1610104800000|2021-01-08 11:20:00|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|4
1610104810000|2021-01-08 11:20:10|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|6
1610104820000|2021-01-08 11:20:20|2106.2|2105.9|2106.3|2106|2106.3|2106|2106.2|2105.9|2
1610104830000|2021-01-08 11:20:30|2106.5|2106.2|2106.7|2106.4|2106.7|2106.4|2106.4|2106.1|9
1610104850000|2021-01-08 11:20:50|2106.2|2105.9|2106.4|2106.1|2106.4|2106.1|2106.2|2105.9|3
1610104880000|2021-01-08 11:21:20|2106.9|2106.6|2107|2106.7|2107|2106.7|2106.9|2106.6|9
1610104900000|2021-01-08 11:21:40|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1610104910000|2021-01-08 11:21:50|2106.7|2106.4|2106.8|2106.5|2106.8|2106.5|2106.7|2106.4|8
1610104920000|2021-01-08 11:22:00|2106.9|2106.6|2106.9|2106.6|2107.1|2106.8|2106.9|2106.6|10
1610104930000|2021-01-08 11:22:10|2106.8|2106.5|2107|2106.7|2107|2106.7|2106.8|2106.5|6
1610104940000|2021-01-08 11:22:20|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|3
1610104950000|2021-01-08 11:22:30|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.5|2106.2|3
1610104960000|2021-01-08 11:22:40|||||||||1
1610104970000|2021-01-08 11:22:50|||||||||1
1610104980000|2021-01-08 11:23:00|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|1
1610104990000|2021-01-08 11:23:10|2106|2105.7|2105.8|2105.5|2106|2105.7|2105.8|2105.5|3
1610105000000|2021-01-08 11:23:20|2106|2105.7|2106.2|2105.9|2106.2|2105.9|2106|2105.7|5
1610105010000|2021-01-08 11:23:30|2106.4|2106.1|2106.3|2106|2106.4|2106.1|2106.3|2106|2
1610105020000|2021-01-08 11:23:40|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|5
1610105050000|2021-01-08 11:24:10|2106.3|2106|2106.6|2106.3|2106.6|2106.3|2106.3|2106|2
1610105060000|2021-01-08 11:24:20|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|1
1610105090000|2021-01-08 11:24:50|2106.6|2106.3|2106.7|2106.4|2106.7|2106.4|2106.6|2106.3|7
1610105120000|2021-01-08 11:25:20|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|1
1610105130000|2021-01-08 11:25:30|||||||||1
1610105140000|2021-01-08 11:25:40|||||||||1
1610105150000|2021-01-08 11:25:50|||||||||2
1610105180000|2021-01-08 11:26:20|||||||||2
1610105190000|2021-01-08 11:26:30|||||||||1
1610105220000|2021-01-08 11:27:00|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|3
1610105230000|2021-01-08 11:27:10|2107|2106.7|2107|2106.7|2107.1|2106.8|2107|2106.7|3
1610105240000|2021-01-08 11:27:20|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2
1610105250000|2021-01-08 11:27:30|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|1
1610105260000|2021-01-08 11:27:40|2107.1|2106.8|2107.2|2106.9|2107.2|2106.9|2107.1|2106.8|4
1610105270000|2021-01-08 11:27:50|||||||||1
1610105280000|2021-01-08 11:28:00|||||||||1
1610105300000|2021-01-08 11:28:20|2107.1|2106.8|2107.2|2106.9|2107.3|2107|2107.1|2106.8|26
1610105310000|2021-01-08 11:28:30|2107.3|2107|2107|2106.7|2107.3|2107|2107|2106.7|16
1610105320000|2021-01-08 11:28:40|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|1
1610105330000|2021-01-08 11:28:50|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|3
1610105340000|2021-01-08 11:29:00|2106.7|2106.4|2106.8|2106.5|2106.8|2106.5|2106.7|2106.4|7
1610105350000|2021-01-08 11:29:10|2106.9|2106.6|2107|2106.7|2107|2106.7|2106.9|2106.6|3
1610105370000|2021-01-08 11:29:30|||||||||7
1610105390000|2021-01-08 11:29:50|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|4
1610105400000|2021-01-08 11:30:00|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|1
1610105410000|2021-01-08 11:30:10|2106.5|2106.2|2106.4|2106.1|2106.5|2106.2|2106.4|2106.1|4
1610105420000|2021-01-08 11:30:20|2106.5|2106.2|2106.4|2106.1|2106.5|2106.2|2106.4|2106.1|4
1610105430000|2021-01-08 11:30:30|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|1
1610105460000|2021-01-08 11:31:00|2106.5|2106.2|2106.6|2106.3|2106.6|2106.3|2106.5|2106.2|3
1610105490000|2021-01-08 11:31:30|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|3
1610105520000|2021-01-08 11:32:00|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|1
1610105580000|2021-01-08 11:33:00|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.1|2105.8|4
1610105610000|2021-01-08 11:33:30|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|1
1610105620000|2021-01-08 11:33:40|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1610105630000|2021-01-08 11:33:50|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2
1610105640000|2021-01-08 11:34:00|||||||||2
1610105660000|2021-01-08 11:34:20|2105.7|2105.4|2105.6|2105.3|2105.7|2105.4|2105.4|2105.1|4
1610105670000|2021-01-08 11:34:30|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.3|2105|6
1610105680000|2021-01-08 11:34:40|2105.3|2105|2105|2104.7|2105.3|2105|2105|2104.7|6
1610105690000|2021-01-08 11:34:50|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.8|2104.5|6
1610105700000|2021-01-08 11:35:00|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|6
1610105710000|2021-01-08 11:35:10|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|1
1610105720000|2021-01-08 11:35:20|2105.2|2104.9|2105.1|2104.8|2105.2|2104.9|2105.1|2104.8|9
1610105730000|2021-01-08 11:35:30|2105.2|2104.9|2105.4|2105.1|2105.6|2105.3|2105.2|2104.9|7
1610105740000|2021-01-08 11:35:40|2105.8|2105.5|2105.5|2105.2|2105.8|2105.5|2105.5|2105.2|8
1610105750000|2021-01-08 11:35:50|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2
1610105770000|2021-01-08 11:36:10|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|1
1610105780000|2021-01-08 11:36:20|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|2
1610105790000|2021-01-08 11:36:30|2104.5|2104.2|2104.3|2104|2104.5|2104.2|2104.2|2103.9|8
1610105800000|2021-01-08 11:36:40|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|6
1610105810000|2021-01-08 11:36:50|2104.4|2104.1|2104.2|2103.9|2104.4|2104.1|2104.2|2103.9|5
1610105820000|2021-01-08 11:37:00|2104.1|2103.8|2104|2103.7|2104.2|2103.9|2104|2103.7|13
1610105830000|2021-01-08 11:37:10|2103.9|2103.6|2104.2|2103.9|2104.2|2103.9|2103.9|2103.6|8
1610105860000|2021-01-08 11:37:40|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1610105870000|2021-01-08 11:37:50|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|7
1610105890000|2021-01-08 11:38:10|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|1
1610105900000|2021-01-08 11:38:20|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2
1610105940000|2021-01-08 11:39:00|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|1
1610106010000|2021-01-08 11:40:10|2105.6|2105.3|2105.7|2105.4|2105.7|2105.4|2105.6|2105.3|2
1610106030000|2021-01-08 11:40:30|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|1
1610106040000|2021-01-08 11:40:40|2105.2|2104.9|2105|2104.7|2105.2|2104.9|2105|2104.7|3
1610106060000|2021-01-08 11:41:00|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|3
1610106070000|2021-01-08 11:41:10|2105.3|2105|2105.5|2105.2|2105.5|2105.2|2105.3|2105|4
1610106090000|2021-01-08 11:41:30|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1610106110000|2021-01-08 11:41:50|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2
1610106130000|2021-01-08 11:42:10|2105.7|2105.4|2105.8|2105.5|2105.8|2105.5|2105.7|2105.4|3
1610106140000|2021-01-08 11:42:20|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|2
1610106150000|2021-01-08 11:42:30|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|8
1610106160000|2021-01-08 11:42:40|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1610106200000|2021-01-08 11:43:20|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|1
1610106210000|2021-01-08 11:43:30|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|1
1610106220000|2021-01-08 11:43:40|||||||||1
1610106230000|2021-01-08 11:43:50|2106.1|2105.8|2106.1|2105.8|2106.2|2105.9|2106.1|2105.8|7
1610106240000|2021-01-08 11:44:00|2106|2105.7|2106.2|2105.9|2106.2|2105.9|2105.9|2105.6|4
1610106260000|2021-01-08 11:44:20|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|1
1610106270000|2021-01-08 11:44:30|||||||||1
1610106310000|2021-01-08 11:45:10|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|1
1610106330000|2021-01-08 11:45:30|||||||||1
1610106350000|2021-01-08 11:45:50|2106.3|2106|2106.3|2106|2106.3|2106|2106.3|2106|1
1610106420000|2021-01-08 11:47:00|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|1
1610106450000|2021-01-08 11:47:30|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|7
1610106480000|2021-01-08 11:48:00|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2
1610106490000|2021-01-08 11:48:10|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2
1610106500000|2021-01-08 11:48:20|2105.3|2105|2104.8|2104.5|2105.3|2105|2104.8|2104.5|10
1610106520000|2021-01-08 11:48:40|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|1
1610106570000|2021-01-08 11:49:30|||||||||1
1610106590000|2021-01-08 11:49:50|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|1
1610106640000|2021-01-08 11:50:40|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1610106650000|2021-01-08 11:50:50|||||||||2
1610106720000|2021-01-08 11:52:00|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1610106730000|2021-01-08 11:52:10|||||||||1
1610106770000|2021-01-08 11:52:50|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|1
1610106810000|2021-01-08 11:53:30|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1610106830000|2021-01-08 11:53:50|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2
1610106850000|2021-01-08 11:54:10|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1610106860000|2021-01-08 11:54:20|2105.3|2105|2105.6|2105.3|2105.6|2105.3|2105.3|2105|2
1610106870000|2021-01-08 11:54:30|2105.4|2105.1|2105.6|2105.3|2105.6|2105.3|2105.4|2105.1|2
1610106910000|2021-01-08 11:55:10|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|2
1610106930000|2021-01-08 11:55:30|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1610106950000|2021-01-08 11:55:50|2105.4|2105.1|2105.3|2105|2105.4|2105.1|2105.3|2105|2
1610106960000|2021-01-08 11:56:00|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1610106980000|2021-01-08 11:56:20|2104.8|2104.5|2104.4|2104.1|2104.9|2104.6|2104.3|2104|9
1610106990000|2021-01-08 11:56:30|2104.7|2104.4|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|2
1610107020000|2021-01-08 11:57:00|2104.4|2104.1|2104.1|2103.8|2104.4|2104.1|2104.1|2103.8|12
1610107040000|2021-01-08 11:57:20|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2
1610107060000|2021-01-08 11:57:40|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|3
1610107070000|2021-01-08 11:57:50|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1610107080000|2021-01-08 11:58:00|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|1
1610107100000|2021-01-08 11:58:20|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1610107110000|2021-01-08 11:58:30|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|1
1610107130000|2021-01-08 11:58:50|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2
1610107140000|2021-01-08 11:59:00|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|10
1610107170000|2021-01-08 11:59:30|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1610107180000|2021-01-08 11:59:40|||||||||1
1610107200000|2021-01-08 12:00:00|2103.3|2103|2102.6|2102.3|2103.3|2103|2102.5|2102.2|33
1610107210000|2021-01-08 12:00:10|2102.5|2102.2|2102.2|2101.9|2102.5|2102.2|2102.2|2101.9|7
1610107220000|2021-01-08 12:00:20|2102.7|2102.4|2102.9|2102.6|2102.9|2102.6|2102.7|2102.4|5
1610107230000|2021-01-08 12:00:30|2102.7|2102.4|2103.3|2103|2103.3|2103|2102.7|2102.4|5
1610107240000|2021-01-08 12:00:40|2103.4|2103.1|2103.6|2103.3|2103.6|2103.3|2103.4|2103.1|3
1610107250000|2021-01-08 12:00:50|||||||||1
1610107260000|2021-01-08 12:01:00|2103.7|2103.4|2103.1|2102.8|2103.7|2103.4|2103.1|2102.8|3
1610107270000|2021-01-08 12:01:10|||||||||2
1610107280000|2021-01-08 12:01:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1610107290000|2021-01-08 12:01:30|2103.7|2103.4|2103.4|2103.1|2103.7|2103.4|2103.4|2103.1|2
1610107300000|2021-01-08 12:01:40|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1610107320000|2021-01-08 12:02:00|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|1
1610107330000|2021-01-08 12:02:10|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2
1610107340000|2021-01-08 12:02:20|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1610107350000|2021-01-08 12:02:30|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|3
1610107370000|2021-01-08 12:02:50|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1610107380000|2021-01-08 12:03:00|2104.4|2104.1|2104.2|2103.9|2104.4|2104.1|2104.1|2103.8|6
1610107390000|2021-01-08 12:03:10|2104.1|2103.8|2104.1|2103.8|2104.2|2103.9|2104.1|2103.8|6
1610107400000|2021-01-08 12:03:20|2104.2|2103.9|2104.1|2103.8|2104.3|2104|2104.1|2103.8|9
1610107410000|2021-01-08 12:03:30|||||||||1
1610107430000|2021-01-08 12:03:50|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|2
1610107440000|2021-01-08 12:04:00|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1610107450000|2021-01-08 12:04:10|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1610107460000|2021-01-08 12:04:20|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1610107500000|2021-01-08 12:05:00|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1610107510000|2021-01-08 12:05:10|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1610107530000|2021-01-08 12:05:30|2104.3|2104|2104.1|2103.8|2104.3|2104|2104.1|2103.8|4
1610107570000|2021-01-08 12:06:10|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|1
1610107600000|2021-01-08 12:06:40|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1610107610000|2021-01-08 12:06:50|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|3
1610107630000|2021-01-08 12:07:10|2103.5|2103.2|2103.9|2103.6|2103.9|2103.6|2103.5|2103.2|2
1610107640000|2021-01-08 12:07:20|||||||||1
1610107660000|2021-01-08 12:07:40|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|4
1610107690000|2021-01-08 12:08:10|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1610107720000|2021-01-08 12:08:40|||||||||1
1610107740000|2021-01-08 12:09:00|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|5
1610107790000|2021-01-08 12:09:50|2104.5|2104.2|2104.8|2104.5|2104.8|2104.5|2104.5|2104.2|2
1610107800000|2021-01-08 12:10:00|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1610107810000|2021-01-08 12:10:10|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1610107820000|2021-01-08 12:10:20|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|1
1610107860000|2021-01-08 12:11:00|2105.2|2104.9|2105.1|2104.8|2105.2|2104.9|2105.1|2104.8|4
1610107880000|2021-01-08 12:11:20|2105|2104.7|2105|2104.7|2105.4|2105.1|2105|2104.7|12
1610107930000|2021-01-08 12:12:10|2105.1|2104.8|2105|2104.7|2105.1|2104.8|2105|2104.7|3
1610107970000|2021-01-08 12:12:50|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|2
1610107980000|2021-01-08 12:13:00|2105.5|2105.2|2105.7|2105.4|2105.7|2105.4|2105.5|2105.2|3
1610107990000|2021-01-08 12:13:10|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1610108000000|2021-01-08 12:13:20|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|1
1610108010000|2021-01-08 12:13:30|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1610108020000|2021-01-08 12:13:40|||||||||3
1610108050000|2021-01-08 12:14:10|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|2
1610108110000|2021-01-08 12:15:10|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1610108120000|2021-01-08 12:15:20|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1610108150000|2021-01-08 12:15:50|||||||||1
1610108160000|2021-01-08 12:16:00|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|1
1610108170000|2021-01-08 12:16:10|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1610108200000|2021-01-08 12:16:40|2105.7|2105.4|2106.2|2105.9|2106.2|2105.9|2105.7|2105.4|10
1610108220000|2021-01-08 12:17:00|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|8
1610108240000|2021-01-08 12:17:20|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|4
1610108260000|2021-01-08 12:17:40|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2
1610108310000|2021-01-08 12:18:30|2106.4|2106.1|2106.6|2106.3|2106.6|2106.3|2106.4|2106.1|2
1610108330000|2021-01-08 12:18:50|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|9
1610108350000|2021-01-08 12:19:10|2106.3|2106|2106.3|2106|2106.3|2106|2106.3|2106|1
1610108360000|2021-01-08 12:19:20|2106.2|2105.9|2106.4|2106.1|2106.4|2106.1|2106.2|2105.9|2
1610108380000|2021-01-08 12:19:40|2106.2|2105.9|2106.4|2106.1|2106.4|2106.1|2106.2|2105.9|5
1610108400000|2021-01-08 12:20:00|||||||||1
1610108410000|2021-01-08 12:20:10|2106.2|2105.9|2106.3|2106|2106.3|2106|2106.2|2105.9|5
1610108420000|2021-01-08 12:20:20|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|1
1610108430000|2021-01-08 12:20:30|2106.2|2105.9|2106.3|2106|2106.3|2106|2106.2|2105.9|4
1610108450000|2021-01-08 12:20:50|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|1
1610108470000|2021-01-08 12:21:10|||||||||3
1610108490000|2021-01-08 12:21:30|2106.3|2106|2106.3|2106|2106.3|2106|2106.3|2106|6
1610108510000|2021-01-08 12:21:50|2106.2|2105.9|2105.8|2105.5|2106.2|2105.9|2105.8|2105.5|3
1610108520000|2021-01-08 12:22:00|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.6|2105.3|7
1610108550000|2021-01-08 12:22:30|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2
1610108560000|2021-01-08 12:22:40|2106|2105.7|2105.9|2105.6|2106|2105.7|2105.9|2105.6|3
1610108570000|2021-01-08 12:22:50|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|5
1610108590000|2021-01-08 12:23:10|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|3
1610108600000|2021-01-08 12:23:20|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|7
1610108610000|2021-01-08 12:23:30|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2
1610108670000|2021-01-08 12:24:30|||||||||1
1610108700000|2021-01-08 12:25:00|2106.3|2106|2106.3|2106|2106.3|2106|2106.3|2106|3
1610108710000|2021-01-08 12:25:10|||||||||3
1610108730000|2021-01-08 12:25:30|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|1
1610108740000|2021-01-08 12:25:40|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|1
1610108760000|2021-01-08 12:26:00|2106.3|2106|2106.2|2105.9|2106.3|2106|2106.2|2105.9|5
1610108780000|2021-01-08 12:26:20|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|2
1610108790000|2021-01-08 12:26:30|2105.5|2105.2|2105.6|2105.3|2105.6|2105.3|2105.5|2105.2|6
1610108800000|2021-01-08 12:26:40|2105.7|2105.4|2105.6|2105.3|2105.7|2105.4|2105.6|2105.3|3
1610108810000|2021-01-08 12:26:50|||||||||2
1610108820000|2021-01-08 12:27:00|2105.7|2105.4|2105.6|2105.3|2105.7|2105.4|2105.6|2105.3|2
1610108830000|2021-01-08 12:27:10|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|4
1610108840000|2021-01-08 12:27:20|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2
1610108850000|2021-01-08 12:27:30|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|3
1610108880000|2021-01-08 12:28:00|2105.5|2105.2|2105.4|2105.1|2105.5|2105.2|2105.4|2105.1|9
1610108900000|2021-01-08 12:28:20|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|4
1610108910000|2021-01-08 12:28:30|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.2|2104.9|3
1610108920000|2021-01-08 12:28:40|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2
1610108930000|2021-01-08 12:28:50|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|3
1610108940000|2021-01-08 12:29:00|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|3
1610108960000|2021-01-08 12:29:20|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1610108970000|2021-01-08 12:29:30|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2
1610108990000|2021-01-08 12:29:50|2105.6|2105.3|2105.7|2105.4|2105.7|2105.4|2105.6|2105.3|54
1610109000000|2021-01-08 12:30:00|2105.1|2104.8|2105.3|2105|2105.3|2105|2105.1|2104.8|20
1610109010000|2021-01-08 12:30:10|||||||||2
1610109020000|2021-01-08 12:30:20|||||||||1
1610109080000|2021-01-08 12:31:20|2105.4|2105.1|2105.5|2105.2|2105.5|2105.2|2105.4|2105.1|7
1610109090000|2021-01-08 12:31:30|2105.4|2105.1|2105.2|2104.9|2105.5|2105.2|2105.2|2104.9|17
1610109100000|2021-01-08 12:31:40|2105.1|2104.8|2104.8|2104.5|2105.1|2104.8|2104.8|2104.5|5
1610109120000|2021-01-08 12:32:00|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|8
1610109130000|2021-01-08 12:32:10|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1610109140000|2021-01-08 12:32:20|2104.5|2104.2|2104.4|2104.1|2104.5|2104.2|2104.4|2104.1|2
1610109150000|2021-01-08 12:32:30|2104.6|2104.3|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|4
1610109160000|2021-01-08 12:32:40|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|6
1610109170000|2021-01-08 12:32:50|2104.8|2104.5|2104.7|2104.4|2104.8|2104.5|2104.7|2104.4|2
1610109180000|2021-01-08 12:33:00|2104.6|2104.3|2104.4|2104.1|2104.6|2104.3|2104.4|2104.1|9
1610109190000|2021-01-08 12:33:10|2104.1|2103.8|2104|2103.7|2104.1|2103.8|2104|2103.7|3
1610109200000|2021-01-08 12:33:20|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2
1610109240000|2021-01-08 12:34:00|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|2
1610109250000|2021-01-08 12:34:10|2104.5|2104.2|2104.6|2104.3|2104.6|2104.3|2104.5|2104.2|10
1610109260000|2021-01-08 12:34:20|2105.1|2104.8|2104.8|2104.5|2105.1|2104.8|2104.8|2104.5|7
1610109280000|2021-01-08 12:34:40|2104.6|2104.3|2104.6|2104.3|2104.7|2104.4|2104.5|2104.2|8
1610109290000|2021-01-08 12:34:50|2104.4|2104.1|2104.7|2104.4|2104.7|2104.4|2104.4|2104.1|3
1610109300000|2021-01-08 12:35:00|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1610109310000|2021-01-08 12:35:10|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|3
1610109320000|2021-01-08 12:35:20|2104.6|2104.3|2105|2104.7|2105|2104.7|2104.5|2104.2|10
1610109330000|2021-01-08 12:35:30|||||||||1
1610109340000|2021-01-08 12:35:40|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|4
1610109350000|2021-01-08 12:35:50|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.2|2104.9|3
1610109360000|2021-01-08 12:36:00|||||||||1
1610109370000|2021-01-08 12:36:10|2105.1|2104.8|2105.2|2104.9|2105.2|2104.9|2105.1|2104.8|9
1610109380000|2021-01-08 12:36:20|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|11
1610109400000|2021-01-08 12:36:40|2105.8|2105.5|2105.6|2105.3|2105.8|2105.5|2105.5|2105.2|4
1610109410000|2021-01-08 12:36:50|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1610109450000|2021-01-08 12:37:30|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1610109460000|2021-01-08 12:37:40|2105|2104.7|2104.9|2104.6|2105.1|2104.8|2104.9|2104.6|7
1610109470000|2021-01-08 12:37:50|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|3
1610109480000|2021-01-08 12:38:00|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2
1610109500000|2021-01-08 12:38:20|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|1
1610109520000|2021-01-08 12:38:40|2104.3|2104|2104.4|2104.1|2104.4|2104.1|2104.3|2104|3
1610109550000|2021-01-08 12:39:10|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|3
1610109560000|2021-01-08 12:39:20|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|3
1610109570000|2021-01-08 12:39:30|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|7
1610109600000|2021-01-08 12:40:00|2103.7|2103.4|2103.9|2103.6|2103.9|2103.6|2103.7|2103.4|12
1610109610000|2021-01-08 12:40:10|2104|2103.7|2104.1|2103.8|2104.1|2103.8|2104|2103.7|8
1610109620000|2021-01-08 12:40:20|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|4
1610109630000|2021-01-08 12:40:30|2104.4|2104.1|2104.5|2104.2|2104.5|2104.2|2104.4|2104.1|3
1610109660000|2021-01-08 12:41:00|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1610109670000|2021-01-08 12:41:10|||||||||3
1610109680000|2021-01-08 12:41:20|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|5
1610109690000|2021-01-08 12:41:30|2104.3|2104|2104.2|2103.9|2104.3|2104|2104.2|2103.9|2
1610109700000|2021-01-08 12:41:40|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|3
1610109730000|2021-01-08 12:42:10|||||||||2
1610109760000|2021-01-08 12:42:40|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|1
1610109790000|2021-01-08 12:43:10|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|1
1610109800000|2021-01-08 12:43:20|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.5|2103.2|4
1610109820000|2021-01-08 12:43:40|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1610109830000|2021-01-08 12:43:50|2103.5|2103.2|2103.3|2103|2103.6|2103.3|2103.3|2103|7
1610109840000|2021-01-08 12:44:00|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|11
1610109850000|2021-01-08 12:44:10|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|7
1610109860000|2021-01-08 12:44:20|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1610109870000|2021-01-08 12:44:30|||||||||1
1610109880000|2021-01-08 12:44:40|2103.1|2102.8|2102.9|2102.6|2103.1|2102.8|2102.9|2102.6|4
1610109890000|2021-01-08 12:44:50|||||||||1
1610109900000|2021-01-08 12:45:00|2102.8|2102.5|2102.9|2102.6|2102.9|2102.6|2102.8|2102.5|3
1610109910000|2021-01-08 12:45:10|2102.8|2102.5|2102.4|2102.1|2102.8|2102.5|2102.4|2102.1|10
1610109920000|2021-01-08 12:45:20|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|4
1610109930000|2021-01-08 12:45:30|2102.3|2102|2102.4|2102.1|2102.5|2102.2|2102.3|2102|6
1610109940000|2021-01-08 12:45:40|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2
1610109950000|2021-01-08 12:45:50|2102.6|2102.3|2102.6|2102.3|2102.7|2102.4|2102.6|2102.3|9
1610109990000|2021-01-08 12:46:30|2102.5|2102.2|2102.3|2102|2102.5|2102.2|2102.3|2102|4
1610110000000|2021-01-08 12:46:40|2102.6|2102.3|2102.6|2102.3|2102.7|2102.4|2102.4|2102.1|6
1610110010000|2021-01-08 12:46:50|||||||||2
1610110030000|2021-01-08 12:47:10|2102.7|2102.4|2102.9|2102.6|2102.9|2102.6|2102.7|2102.4|6
1610110040000|2021-01-08 12:47:20|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2
1610110060000|2021-01-08 12:47:40|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1610110080000|2021-01-08 12:48:00|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1610110100000|2021-01-08 12:48:20|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|3
1610110120000|2021-01-08 12:48:40|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1610110140000|2021-01-08 12:49:00|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2103.1|2102.8|2
1610110150000|2021-01-08 12:49:10|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1610110180000|2021-01-08 12:49:40|2103.5|2103.2|2103.4|2103.1|2103.5|2103.2|2103.4|2103.1|12
1610110190000|2021-01-08 12:49:50|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1610110210000|2021-01-08 12:50:10|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2
1610110220000|2021-01-08 12:50:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1610110230000|2021-01-08 12:50:30|2103.3|2103|2103.2|2102.9|2103.3|2103|2103.2|2102.9|2
1610110240000|2021-01-08 12:50:40|2103.3|2103|2103.2|2102.9|2103.3|2103|2103.2|2102.9|2
1610110250000|2021-01-08 12:50:50|2103.1|2102.8|2102.8|2102.5|2103.1|2102.8|2102.8|2102.5|3
1610110260000|2021-01-08 12:51:00|||||||||1
1610110280000|2021-01-08 12:51:20|2102.5|2102.2|2102.3|2102|2102.5|2102.2|2102.3|2102|14
1610110290000|2021-01-08 12:51:30|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|6
1610110310000|2021-01-08 12:51:50|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1610110320000|2021-01-08 12:52:00|2102.7|2102.4|2102.8|2102.5|2102.8|2102.5|2102.7|2102.4|3
1610110330000|2021-01-08 12:52:10|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.6|2102.3|11
1610110340000|2021-01-08 12:52:20|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1610110350000|2021-01-08 12:52:30|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|9
1610110360000|2021-01-08 12:52:40|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|3
1610110400000|2021-01-08 12:53:20|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102|2101.7|24
1610110420000|2021-01-08 12:53:40|2101.8|2101.5|2102|2101.7|2102|2101.7|2101.8|2101.5|8
1610110440000|2021-01-08 12:54:00|||||||||3
1610110460000|2021-01-08 12:54:20|2101.8|2101.5|2101.6|2101.3|2101.8|2101.5|2101.5|2101.2|11
1610110470000|2021-01-08 12:54:30|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|10
1610110480000|2021-01-08 12:54:40|2101.7|2101.4|2101.7|2101.4|2101.8|2101.5|2101.7|2101.4|3
1610110490000|2021-01-08 12:54:50|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|7
1610110520000|2021-01-08 12:55:20|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|3
1610110550000|2021-01-08 12:55:50|2101.5|2101.2|2101.2|2100.9|2101.5|2101.2|2101.2|2100.9|8
1610110560000|2021-01-08 12:56:00|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|1
1610110570000|2021-01-08 12:56:10|2101.9|2101.6|2102|2101.7|2102|2101.7|2101.9|2101.6|55
1610110580000|2021-01-08 12:56:20|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1610110590000|2021-01-08 12:56:30|||||||||1
1610110600000|2021-01-08 12:56:40|2101.7|2101.4|2101.4|2101.1|2101.7|2101.4|2101.4|2101.1|2
1610110610000|2021-01-08 12:56:50|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|2
1610110620000|2021-01-08 12:57:00|||||||||2
1610110640000|2021-01-08 12:57:20|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|3
1610110670000|2021-01-08 12:57:50|||||||||1
1610110700000|2021-01-08 12:58:20|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1610110730000|2021-01-08 12:58:50|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610110740000|2021-01-08 12:59:00|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|2
1610110770000|2021-01-08 12:59:30|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610110780000|2021-01-08 12:59:40|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1610110790000|2021-01-08 12:59:50|2102.1|2101.8|2101.9|2101.6|2102.1|2101.8|2101.8|2101.5|9
1610110800000|2021-01-08 13:00:00|2101.8|2101.5|2101.9|2101.6|2102|2101.7|2101.7|2101.4|29
1610110810000|2021-01-08 13:00:10|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.7|2101.4|6
1610110820000|2021-01-08 13:00:20|2101.9|2101.6|2101.8|2101.5|2101.9|2101.6|2101.8|2101.5|3
1610110840000|2021-01-08 13:00:40|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610110860000|2021-01-08 13:01:00|2102.2|2101.9|2102.6|2102.3|2102.6|2102.3|2102.2|2101.9|7
1610110870000|2021-01-08 13:01:10|||||||||1
1610110880000|2021-01-08 13:01:20|2102.7|2102.4|2102.8|2102.5|2103|2102.7|2102.6|2102.3|8
1610110890000|2021-01-08 13:01:30|2102.9|2102.6|2102.8|2102.5|2102.9|2102.6|2102.8|2102.5|6
1610110910000|2021-01-08 13:01:50|||||||||2
1610110920000|2021-01-08 13:02:00|2102.9|2102.6|2102.9|2102.6|2103|2102.7|2102.7|2102.4|8
1610110930000|2021-01-08 13:02:10|2103|2102.7|2102.9|2102.6|2103|2102.7|2102.9|2102.6|2
1610110940000|2021-01-08 13:02:20|2102.8|2102.5|2102.9|2102.6|2102.9|2102.6|2102.8|2102.5|2
1610110950000|2021-01-08 13:02:30|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|6
1610110960000|2021-01-08 13:02:40|2103|2102.7|2102.7|2102.4|2103|2102.7|2102.6|2102.3|9
1610110980000|2021-01-08 13:03:00|2103.1|2102.8|2102.9|2102.6|2103.1|2102.8|2102.9|2102.6|5
1610110990000|2021-01-08 13:03:10|2102.8|2102.5|2102.9|2102.6|2102.9|2102.6|2102.8|2102.5|2
1610111020000|2021-01-08 13:03:40|2103|2102.7|2103.8|2103.5|2103.8|2103.5|2103|2102.7|9
1610111030000|2021-01-08 13:03:50|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1610111040000|2021-01-08 13:04:00|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|3
1610111050000|2021-01-08 13:04:10|2104.7|2104.4|2104.2|2103.9|2104.7|2104.4|2104.2|2103.9|9
1610111060000|2021-01-08 13:04:20|2104.3|2104|2104.6|2104.3|2104.6|2104.3|2104.3|2104|12
1610111070000|2021-01-08 13:04:30|2104.7|2104.4|2104.5|2104.2|2104.7|2104.4|2104.2|2103.9|18
1610111080000|2021-01-08 13:04:40|2104.6|2104.3|2105|2104.7|2105|2104.7|2104.6|2104.3|14
1610111090000|2021-01-08 13:04:50|2104.7|2104.4|2105.1|2104.8|2105.1|2104.8|2104.7|2104.4|8
1610111100000|2021-01-08 13:05:00|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|4
1610111110000|2021-01-08 13:05:10|2105.3|2105|2105.3|2105|2105.4|2105.1|2105.2|2104.9|9
1610111120000|2021-01-08 13:05:20|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|10
1610111130000|2021-01-08 13:05:30|||||||||3
1610111140000|2021-01-08 13:05:40|2105.2|2104.9|2105.4|2105.1|2105.4|2105.1|2105.2|2104.9|10
1610111150000|2021-01-08 13:05:50|2105.3|2105|2105.1|2104.8|2105.3|2105|2105.1|2104.8|3
1610111160000|2021-01-08 13:06:00|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|4
1610111170000|2021-01-08 13:06:10|2105.2|2104.9|2105.5|2105.2|2105.5|2105.2|2105.2|2104.9|11
1610111180000|2021-01-08 13:06:20|2105.4|2105.1|2105.3|2105|2105.4|2105.1|2105.3|2105|3
1610111190000|2021-01-08 13:06:30|2105.6|2105.3|2105.6|2105.3|2105.7|2105.4|2105.3|2105|10
1610111200000|2021-01-08 13:06:40|2105.5|2105.2|2105.5|2105.2|2105.6|2105.3|2105.4|2105.1|11
1610111210000|2021-01-08 13:06:50|||||||||1
1610111220000|2021-01-08 13:07:00|2105.4|2105.1|2105.5|2105.2|2105.5|2105.2|2105.3|2105|18
1610111230000|2021-01-08 13:07:10|2105.3|2105|2105.4|2105.1|2105.4|2105.1|2105.3|2105|13
1610111240000|2021-01-08 13:07:20|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|7
1610111250000|2021-01-08 13:07:30|||||||||5
1610111270000|2021-01-08 13:07:50|2105.3|2105|2105.1|2104.8|2105.3|2105|2105.1|2104.8|8
1610111280000|2021-01-08 13:08:00|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|14
1610111290000|2021-01-08 13:08:10|2105.2|2104.9|2105|2104.7|2105.2|2104.9|2105|2104.7|11
1610111300000|2021-01-08 13:08:20|||||||||1
1610111310000|2021-01-08 13:08:30|2105.1|2104.8|2105|2104.7|2105.2|2104.9|2105|2104.7|6
1610111320000|2021-01-08 13:08:40|2105.2|2104.9|2105|2104.7|2105.2|2104.9|2105|2104.7|2
1610111330000|2021-01-08 13:08:50|2104.8|2104.5|2104.6|2104.3|2104.8|2104.5|2104.6|2104.3|7
1610111340000|2021-01-08 13:09:00|2104.8|2104.5|2104.8|2104.5|2104.9|2104.6|2104.8|2104.5|10
1610111350000|2021-01-08 13:09:10|2104.7|2104.4|2104.8|2104.5|2104.9|2104.6|2104.7|2104.4|4
1610111360000|2021-01-08 13:09:20|2105|2104.7|2104.8|2104.5|2105.1|2104.8|2104.8|2104.5|4
1610111380000|2021-01-08 13:09:40|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.2|2103.9|3
1610111410000|2021-01-08 13:10:10|2104.6|2104.3|2104.7|2104.4|2104.7|2104.4|2104.5|2104.2|5
1610111420000|2021-01-08 13:10:20|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|4
1610111430000|2021-01-08 13:10:30|2105|2104.7|2104.8|2104.5|2105|2104.7|2104.8|2104.5|2
1610111440000|2021-01-08 13:10:40|||||||||2
1610111450000|2021-01-08 13:10:50|2104.7|2104.4|2104.9|2104.6|2105.3|2105|2104.7|2104.4|15
1610111460000|2021-01-08 13:11:00|2105|2104.7|2105.3|2105|2105.3|2105|2105|2104.7|3
1610111500000|2021-01-08 13:11:40|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|1
1610111510000|2021-01-08 13:11:50|2105|2104.7|2104.8|2104.5|2105|2104.7|2104.8|2104.5|6
1610111520000|2021-01-08 13:12:00|2104.9|2104.6|2105|2104.7|2105|2104.7|2104.8|2104.5|10
1610111530000|2021-01-08 13:12:10|||||||||2
1610111540000|2021-01-08 13:12:20|2104.8|2104.5|2104.6|2104.3|2104.8|2104.5|2104.6|2104.3|4
1610111560000|2021-01-08 13:12:40|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|3
1610111570000|2021-01-08 13:12:50|2104.6|2104.3|2104.5|2104.2|2104.6|2104.3|2104.5|2104.2|4
1610111580000|2021-01-08 13:13:00|2104.6|2104.3|2105|2104.7|2105|2104.7|2104.6|2104.3|20
1610111590000|2021-01-08 13:13:10|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|6
1610111600000|2021-01-08 13:13:20|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|2
1610111610000|2021-01-08 13:13:30|2105.1|2104.8|2105|2104.7|2105.2|2104.9|2105|2104.7|8
1610111620000|2021-01-08 13:13:40|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|3
1610111630000|2021-01-08 13:13:50|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|6
1610111640000|2021-01-08 13:14:00|2104.9|2104.6|2104.8|2104.5|2104.9|2104.6|2104.8|2104.5|4
1610111660000|2021-01-08 13:14:20|2104.7|2104.4|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|4
1610111680000|2021-01-08 13:14:40|2104.5|2104.2|2104.8|2104.5|2104.9|2104.6|2104.5|2104.2|8
1610111690000|2021-01-08 13:14:50|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2
1610111700000|2021-01-08 13:15:00|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|8
1610111710000|2021-01-08 13:15:10|2105.1|2104.8|2104.9|2104.6|2105.2|2104.9|2104.9|2104.6|23
1610111730000|2021-01-08 13:15:30|2105.1|2104.8|2104.6|2104.3|2105.1|2104.8|2104.6|2104.3|15
1610111740000|2021-01-08 13:15:40|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|1
1610111750000|2021-01-08 13:15:50|2104.5|2104.2|2104.6|2104.3|2104.6|2104.3|2104.5|2104.2|4
1610111760000|2021-01-08 13:16:00|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2
1610111770000|2021-01-08 13:16:10|2104.6|2104.3|2104.3|2104|2104.7|2104.4|2104.3|2104|12
1610111780000|2021-01-08 13:16:20|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|5
1610111790000|2021-01-08 13:16:30|2103.9|2103.6|2103.7|2103.4|2103.9|2103.6|2103.7|2103.4|17
1610111800000|2021-01-08 13:16:40|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1610111810000|2021-01-08 13:16:50|2103.6|2103.3|2103.7|2103.4|2103.7|2103.4|2103.6|2103.3|5
1610111820000|2021-01-08 13:17:00|2103.6|2103.3|2103.7|2103.4|2103.8|2103.5|2103.6|2103.3|11
1610111830000|2021-01-08 13:17:10|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|3
1610111840000|2021-01-08 13:17:20|2103.9|2103.6|2103.8|2103.5|2103.9|2103.6|2103.8|2103.5|5
1610111860000|2021-01-08 13:17:40|2103.6|2103.3|2103.5|2103.2|2103.6|2103.3|2103.4|2103.1|9
1610111880000|2021-01-08 13:18:00|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.2|2102.9|16
1610111890000|2021-01-08 13:18:10|||||||||2
1610111900000|2021-01-08 13:18:20|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1610111910000|2021-01-08 13:18:30|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1610111920000|2021-01-08 13:18:40|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2103|2102.7|11
1610111930000|2021-01-08 13:18:50|2103|2102.7|2103.1|2102.8|2103.1|2102.8|2103|2102.7|2
1610111940000|2021-01-08 13:19:00|2103.2|2102.9|2103.8|2103.5|2103.8|2103.5|2102.9|2102.6|45
1610111950000|2021-01-08 13:19:10|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.8|2103.5|6
1610111960000|2021-01-08 13:19:20|2103.8|2103.5|2104|2103.7|2104|2103.7|2103.8|2103.5|7
1610111970000|2021-01-08 13:19:30|2104.2|2103.9|2103.9|2103.6|2104.2|2103.9|2103.9|2103.6|12
1610111980000|2021-01-08 13:19:40|2103.8|2103.5|2104.1|2103.8|2104.1|2103.8|2103.8|2103.5|3
1610111990000|2021-01-08 13:19:50|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1610112000000|2021-01-08 13:20:00|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|3
1610112020000|2021-01-08 13:20:20|2103.9|2103.6|2104|2103.7|2104.1|2103.8|2103.9|2103.6|5
1610112050000|2021-01-08 13:20:50|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2
1610112060000|2021-01-08 13:21:00|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2
1610112080000|2021-01-08 13:21:20|||||||||1
1610112100000|2021-01-08 13:21:40|2104|2103.7|2104.4|2104.1|2104.4|2104.1|2104|2103.7|33
1610112110000|2021-01-08 13:21:50|2104.7|2104.4|2104.4|2104.1|2104.7|2104.4|2104.4|2104.1|20
1610112150000|2021-01-08 13:22:30|2104.6|2104.3|2104.9|2104.6|2104.9|2104.6|2104.6|2104.3|11
1610112160000|2021-01-08 13:22:40|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|3
1610112180000|2021-01-08 13:23:00|2104.6|2104.3|2104.7|2104.4|2104.7|2104.4|2104.6|2104.3|5
1610112200000|2021-01-08 13:23:20|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|9
1610112220000|2021-01-08 13:23:40|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.5|2104.2|5
1610112250000|2021-01-08 13:24:10|||||||||3
1610112270000|2021-01-08 13:24:30|2104.5|2104.2|2104.5|2104.2|2104.6|2104.3|2104.5|2104.2|4
1610112280000|2021-01-08 13:24:40|2104.8|2104.5|2105.1|2104.8|2105.1|2104.8|2104.8|2104.5|23
1610112290000|2021-01-08 13:24:50|2105|2104.7|2105.2|2104.9|2105.3|2105|2104.9|2104.6|24
1610112300000|2021-01-08 13:25:00|2105.3|2105|2105.6|2105.3|2105.6|2105.3|2105.3|2105|33
1610112310000|2021-01-08 13:25:10|2105.4|2105.1|2105.7|2105.4|2105.7|2105.4|2105.4|2105.1|32
1610112320000|2021-01-08 13:25:20|2105.9|2105.6|2106.6|2106.3|2106.6|2106.3|2105.9|2105.6|57
1610112330000|2021-01-08 13:25:30|2106.1|2105.8|2106.2|2105.9|2106.2|2105.9|2105.8|2105.5|28
1610112340000|2021-01-08 13:25:40|2106.4|2106.1|2106.5|2106.2|2106.6|2106.3|2106.4|2106.1|21
1610112350000|2021-01-08 13:25:50|2106.8|2106.5|2106.9|2106.6|2106.9|2106.6|2106.7|2106.4|29
1610112360000|2021-01-08 13:26:00|2106.7|2106.4|2106.8|2106.5|2106.8|2106.5|2106.6|2106.3|3
1610112370000|2021-01-08 13:26:10|2106.4|2106.1|2106.4|2106.1|2106.8|2106.5|2106.4|2106.1|11
1610112380000|2021-01-08 13:26:20|2106|2105.7|2106.3|2106|2106.3|2106|2106|2105.7|8
1610112390000|2021-01-08 13:26:30|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|11
1610112400000|2021-01-08 13:26:40|2106.3|2106|2106.4|2106.1|2106.4|2106.1|2106.3|2106|14
1610112420000|2021-01-08 13:27:00|2106|2105.7|2105.8|2105.5|2106|2105.7|2105.8|2105.5|6
1610112440000|2021-01-08 13:27:20|2105.7|2105.4|2105.9|2105.6|2105.9|2105.6|2105.7|2105.4|3
1610112450000|2021-01-08 13:27:30|2105.8|2105.5|2105.9|2105.6|2105.9|2105.6|2105.8|2105.5|6
1610112480000|2021-01-08 13:28:00|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|6
1610112490000|2021-01-08 13:28:10|2105|2104.7|2105.3|2105|2105.3|2105|2105|2104.7|2
1610112500000|2021-01-08 13:28:20|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|4
1610112510000|2021-01-08 13:28:30|2105|2104.7|2104.8|2104.5|2105.1|2104.8|2104.8|2104.5|10
1610112520000|2021-01-08 13:28:40|2104.6|2104.3|2104.3|2104|2104.6|2104.3|2104.3|2104|2
1610112530000|2021-01-08 13:28:50|2104.6|2104.3|2104.2|2103.9|2104.9|2104.6|2104.2|2103.9|18
1610112540000|2021-01-08 13:29:00|2104.3|2104|2103.6|2103.3|2104.3|2104|2103.6|2103.3|16
1610112550000|2021-01-08 13:29:10|2103.5|2103.2|2103.6|2103.3|2104.1|2103.8|2103.4|2103.1|7
1610112560000|2021-01-08 13:29:20|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2
1610112570000|2021-01-08 13:29:30|2104|2103.7|2103.2|2102.9|2104|2103.7|2103.2|2102.9|14
1610112580000|2021-01-08 13:29:40|2102.9|2102.6|2103.2|2102.9|2103.2|2102.9|2102.9|2102.6|2
1610112600000|2021-01-08 13:30:00|2104.1|2103.8|2099.9|2099.6|2104.1|2103.8|2099.9|2099.6|59
1610112610000|2021-01-08 13:30:10|2100.3|2100|2100|2099.7|2101.3|2101|2099.8|2099.5|110
1610112620000|2021-01-08 13:30:20|2099.9|2099.6|2102|2101.7|2102.3|2102|2099.4|2099.1|70
1610112630000|2021-01-08 13:30:30|2101.3|2101|2101.3|2101|2102.1|2101.8|2100.9|2100.6|48
1610112640000|2021-01-08 13:30:40|2101.2|2100.9|2099.4|2099.1|2101.2|2100.9|2099.4|2099.1|25
1610112650000|2021-01-08 13:30:50|2099.2|2098.9|2100|2099.7|2100.7|2100.4|2099.2|2098.9|61
1610112660000|2021-01-08 13:31:00|2100.3|2100|2101.6|2101.3|2101.9|2101.6|2100.2|2099.9|13
1610112670000|2021-01-08 13:31:10|2101.7|2101.4|2101.8|2101.5|2102.6|2102.3|2101.4|2101.1|40
1610112680000|2021-01-08 13:31:20|2102.1|2101.8|2102.9|2102.6|2102.9|2102.6|2101.9|2101.6|63
1610112690000|2021-01-08 13:31:30|2102.7|2102.4|2101.8|2101.5|2103.2|2102.9|2101.8|2101.5|86
1610112700000|2021-01-08 13:31:40|2101.9|2101.6|2102.6|2102.3|2102.7|2102.4|2101.9|2101.6|54
1610112710000|2021-01-08 13:31:50|2102.4|2102.1|2103.1|2102.8|2103.1|2102.8|2102.2|2101.9|50
1610112720000|2021-01-08 13:32:00|2103.3|2103|2103.4|2103.1|2103.4|2103.1|2103|2102.7|19
1610112730000|2021-01-08 13:32:10|2103.3|2103|2102|2101.7|2103.3|2103|2102|2101.7|14
1610112740000|2021-01-08 13:32:20|2102.1|2101.8|2102.2|2101.9|2102.2|2101.9|2101.8|2101.5|20
1610112760000|2021-01-08 13:32:40|2102.8|2102.5|2102.5|2102.2|2103|2102.7|2102.5|2102.2|8
1610112770000|2021-01-08 13:32:50|2102.6|2102.3|2103|2102.7|2103|2102.7|2102.6|2102.3|3
1610112780000|2021-01-08 13:33:00|2103.2|2102.9|2103.8|2103.5|2103.8|2103.5|2103.2|2102.9|45
1610112790000|2021-01-08 13:33:10|2103.2|2102.9|2102.8|2102.5|2103.2|2102.9|2102.5|2102.2|15
1610112800000|2021-01-08 13:33:20|2101.9|2101.6|2102.3|2102|2102.3|2102|2101.9|2101.6|11
1610112810000|2021-01-08 13:33:30|2102|2101.7|2101.2|2100.9|2102|2101.7|2101.2|2100.9|148
1610112820000|2021-01-08 13:33:40|2101.4|2101.1|2102|2101.7|2102|2101.7|2101.3|2101|12
1610112830000|2021-01-08 13:33:50|2102.3|2102|2102.4|2102.1|2102.4|2102.1|2102.3|2102|2
1610112840000|2021-01-08 13:34:00|2102.8|2102.5|2103.3|2103|2103.3|2103|2102.8|2102.5|6
1610112850000|2021-01-08 13:34:10|2103.2|2102.9|2102.7|2102.4|2103.2|2102.9|2102.7|2102.4|15
1610112860000|2021-01-08 13:34:20|2102.3|2102|2102.4|2102.1|2102.7|2102.4|2102.2|2101.9|14
1610112870000|2021-01-08 13:34:30|2102.2|2101.9|2102.7|2102.4|2102.7|2102.4|2102.2|2101.9|13
1610112880000|2021-01-08 13:34:40|2102.8|2102.5|2103|2102.7|2103|2102.7|2102.8|2102.5|2
1610112890000|2021-01-08 13:34:50|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2103.1|2102.8|3
1610112900000|2021-01-08 13:35:00|2103|2102.7|2101.8|2101.5|2103|2102.7|2101.8|2101.5|26
1610112910000|2021-01-08 13:35:10|2102|2101.7|2101.3|2101|2102|2101.7|2101.3|2101|18
1610112920000|2021-01-08 13:35:20|2101.2|2100.9|2101.8|2101.5|2101.8|2101.5|2101.2|2100.9|15
1610112930000|2021-01-08 13:35:30|2101.9|2101.6|2101|2100.7|2101.9|2101.6|2101|2100.7|25
1610112940000|2021-01-08 13:35:40|2101.3|2101|2100.9|2100.6|2101.3|2101|2100.9|2100.6|10
1610112950000|2021-01-08 13:35:50|2101|2100.7|2100.7|2100.4|2101|2100.7|2100.7|2100.4|18
1610112960000|2021-01-08 13:36:00|2100.9|2100.6|2101.1|2100.8|2101.4|2101.1|2100.9|2100.6|25
1610112970000|2021-01-08 13:36:10|2100.9|2100.6|2100.9|2100.6|2101|2100.7|2100.7|2100.4|200
1610112980000|2021-01-08 13:36:20|2100.8|2100.5|2101.8|2101.5|2102.1|2101.8|2100.8|2100.5|42
1610112990000|2021-01-08 13:36:30|2102|2101.7|2102.8|2102.5|2102.8|2102.5|2102|2101.7|14
1610113000000|2021-01-08 13:36:40|2102.6|2102.3|2102.2|2101.9|2103.2|2102.9|2102.2|2101.9|33
1610113010000|2021-01-08 13:36:50|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1610113020000|2021-01-08 13:37:00|2102.9|2102.6|2102.7|2102.4|2103.2|2102.9|2102.7|2102.4|10
1610113030000|2021-01-08 13:37:10|2102.3|2102|2102.6|2102.3|2102.6|2102.3|2102.2|2101.9|11
1610113040000|2021-01-08 13:37:20|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|6
1610113050000|2021-01-08 13:37:30|2102.4|2102.1|2103.6|2103.3|2103.6|2103.3|2102.4|2102.1|79
1610113060000|2021-01-08 13:37:40|2103.7|2103.4|2104.1|2103.8|2104.1|2103.8|2103.7|2103.4|10
1610113070000|2021-01-08 13:37:50|2104.4|2104.1|2103.9|2103.6|2104.4|2104.1|2103.9|2103.6|25
1610113080000|2021-01-08 13:38:00|2104.3|2104|2105.5|2105.2|2105.5|2105.2|2104.3|2104|48
1610113090000|2021-01-08 13:38:10|2105.3|2105|2107|2106.7|2107|2106.7|2105.3|2105|259
1610113100000|2021-01-08 13:38:20|2106.8|2106.5|2107.3|2107|2107.3|2107|2106.7|2106.4|89
1610113110000|2021-01-08 13:38:30|2107.1|2106.8|2107.1|2106.8|2107.2|2106.9|2106.8|2106.5|54
1610113120000|2021-01-08 13:38:40|2106.4|2106.1|2106.2|2105.9|2106.6|2106.3|2106.2|2105.9|13
1610113130000|2021-01-08 13:38:50|2106.3|2106|2105.2|2104.9|2106.7|2106.4|2104.9|2104.6|76
1610113140000|2021-01-08 13:39:00|2105.3|2105|2105.2|2104.9|2105.3|2105|2105.2|2104.9|13
1610113150000|2021-01-08 13:39:10|2105.3|2105|2105.8|2105.5|2105.9|2105.6|2105.3|2105|18
1610113160000|2021-01-08 13:39:20|2105.9|2105.6|2107.2|2106.9|2107.2|2106.9|2105.9|2105.6|24
1610113170000|2021-01-08 13:39:30|2106.6|2106.3|2106.8|2106.5|2106.9|2106.6|2106.6|2106.3|20
1610113180000|2021-01-08 13:39:40|2106.7|2106.4|2106.2|2105.9|2106.7|2106.4|2106.1|2105.8|15
1610113190000|2021-01-08 13:39:50|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|3
1610113200000|2021-01-08 13:40:00|2106.3|2106|2106.3|2106|2106.5|2106.2|2106.2|2105.9|12
1610113210000|2021-01-08 13:40:10|2106.2|2105.9|2106.2|2105.9|2106.4|2106.1|2106.2|2105.9|12
1610113220000|2021-01-08 13:40:20|2106.3|2106|2106.4|2106.1|2106.4|2106.1|2106.3|2106|6
1610113230000|2021-01-08 13:40:30|2106.3|2106|2106.4|2106.1|2106.4|2106.1|2105.9|2105.6|16
1610113240000|2021-01-08 13:40:40|2106.6|2106.3|2106.7|2106.4|2106.7|2106.4|2106.6|2106.3|2
1610113250000|2021-01-08 13:40:50|||||||||1
1610113260000|2021-01-08 13:41:00|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1610113270000|2021-01-08 13:41:10|2106.3|2106|2106.3|2106|2106.4|2106.1|2106.3|2106|5
1610113280000|2021-01-08 13:41:20|2106.4|2106.1|2106.3|2106|2106.4|2106.1|2106.1|2105.8|9
1610113300000|2021-01-08 13:41:40|2106.4|2106.1|2106.6|2106.3|2106.6|2106.3|2106.4|2106.1|3
1610113310000|2021-01-08 13:41:50|2106.5|2106.2|2106.6|2106.3|2106.6|2106.3|2106.5|2106.2|3
1610113320000|2021-01-08 13:42:00|2106.5|2106.2|2106.4|2106.1|2106.5|2106.2|2106.4|2106.1|5
1610113330000|2021-01-08 13:42:10|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2
1610113350000|2021-01-08 13:42:30|2106.7|2106.4|2106.8|2106.5|2106.9|2106.6|2106.7|2106.4|9
1610113360000|2021-01-08 13:42:40|2107|2106.7|2107.3|2107|2107.3|2107|2106.8|2106.5|38
1610113370000|2021-01-08 13:42:50|2107.4|2107.1|2107.5|2107.2|2107.7|2107.4|2107.4|2107.1|9
1610113380000|2021-01-08 13:43:00|2107.7|2107.4|2107.8|2107.5|2107.8|2107.5|2107.7|2107.4|6
1610113390000|2021-01-08 13:43:10|2108|2107.7|2107.9|2107.6|2108.1|2107.8|2107.8|2107.5|127
1610113400000|2021-01-08 13:43:20|2108|2107.7|2108|2107.7|2108.1|2107.8|2107.8|2107.5|119
1610113410000|2021-01-08 13:43:30|2108.1|2107.8|2108|2107.7|2108.1|2107.8|2107.8|2107.5|64
1610113420000|2021-01-08 13:43:40|2107.9|2107.6|2108.3|2108|2108.3|2108|2107.8|2107.5|38
1610113430000|2021-01-08 13:43:50|2108.2|2107.9|2108|2107.7|2108.3|2108|2107.8|2107.5|47
1610113440000|2021-01-08 13:44:00|2107.9|2107.6|2107.7|2107.4|2107.9|2107.6|2107.7|2107.4|81
1610113450000|2021-01-08 13:44:10|2108|2107.7|2108.2|2107.9|2108.2|2107.9|2108|2107.7|3
1610113460000|2021-01-08 13:44:20|2108.3|2108|2108|2107.7|2108.3|2108|2107.9|2107.6|10
1610113470000|2021-01-08 13:44:30|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2
1610113480000|2021-01-08 13:44:40|2108.2|2107.9|2108.1|2107.8|2108.2|2107.9|2108.1|2107.8|7
1610113490000|2021-01-08 13:44:50|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|3
1610113500000|2021-01-08 13:45:00|2108|2107.7|2108|2107.7|2108.2|2107.9|2107.8|2107.5|15
1610113510000|2021-01-08 13:45:10|2107.5|2107.2|2107.2|2106.9|2107.7|2107.4|2107.2|2106.9|24
1610113520000|2021-01-08 13:45:20|2107.1|2106.8|2106.7|2106.4|2107.1|2106.8|2106.7|2106.4|4
1610113530000|2021-01-08 13:45:30|2106.5|2106.2|2106|2105.7|2106.6|2106.3|2106|2105.7|9
1610113540000|2021-01-08 13:45:40|2105.7|2105.4|2105.6|2105.3|2106|2105.7|2105.6|2105.3|9
1610113550000|2021-01-08 13:45:50|2106.1|2105.8|2105.1|2104.8|2106.1|2105.8|2105.1|2104.8|22
1610113560000|2021-01-08 13:46:00|2105.2|2104.9|2106|2105.7|2106|2105.7|2105.2|2104.9|15
1610113570000|2021-01-08 13:46:10|2106.1|2105.8|2106.6|2106.3|2106.6|2106.3|2106.1|2105.8|7
1610113580000|2021-01-08 13:46:20|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|6
1610113590000|2021-01-08 13:46:30|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.5|2106.2|13
1610113600000|2021-01-08 13:46:40|2106.3|2106|2105.8|2105.5|2106.3|2106|2105.8|2105.5|5
1610113610000|2021-01-08 13:46:50|2105.9|2105.6|2106.1|2105.8|2106.1|2105.8|2105.6|2105.3|9
1610113620000|2021-01-08 13:47:00|2105.9|2105.6|2106|2105.7|2106.1|2105.8|2105.9|2105.6|7
1610113630000|2021-01-08 13:47:10|2106.1|2105.8|2105.6|2105.3|2106.1|2105.8|2105.6|2105.3|16
1610113640000|2021-01-08 13:47:20|2105.3|2105|2105.7|2105.4|2105.7|2105.4|2105.2|2104.9|15
1610113650000|2021-01-08 13:47:30|2106.1|2105.8|2106.9|2106.6|2107|2106.7|2106.1|2105.8|26
1610113660000|2021-01-08 13:47:40|2107|2106.7|2106.5|2106.2|2107|2106.7|2106.5|2106.2|16
1610113670000|2021-01-08 13:47:50|||||||||4
1610113680000|2021-01-08 13:48:00|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|1
1610113690000|2021-01-08 13:48:10|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2
1610113700000|2021-01-08 13:48:20|2106.5|2106.2|2106.7|2106.4|2106.7|2106.4|2106.5|2106.2|2
1610113710000|2021-01-08 13:48:30|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|9
1610113720000|2021-01-08 13:48:40|2106.6|2106.3|2106.7|2106.4|2106.7|2106.4|2106.6|2106.3|3
1610113730000|2021-01-08 13:48:50|2106.3|2106|2106.2|2105.9|2106.3|2106|2106|2105.7|8
1610113740000|2021-01-08 13:49:00|2106.5|2106.2|2106.6|2106.3|2106.6|2106.3|2106.5|2106.2|3
1610113750000|2021-01-08 13:49:10|2106.4|2106.1|2106.7|2106.4|2106.7|2106.4|2106.4|2106.1|3
1610113760000|2021-01-08 13:49:20|2106.4|2106.1|2106.3|2106|2106.4|2106.1|2106.3|2106|2
1610113770000|2021-01-08 13:49:30|2106.5|2106.2|2106.3|2106|2106.5|2106.2|2106.3|2106|4
1610113780000|2021-01-08 13:49:40|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|1
1610113790000|2021-01-08 13:49:50|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|1
1610113800000|2021-01-08 13:50:00|2106.5|2106.2|2106.9|2106.6|2106.9|2106.6|2106.5|2106.2|6
1610113810000|2021-01-08 13:50:10|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|3
1610113820000|2021-01-08 13:50:20|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|3
1610113830000|2021-01-08 13:50:30|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2
1610113840000|2021-01-08 13:50:40|2106.9|2106.6|2107|2106.7|2107.1|2106.8|2106.9|2106.6|7
1610113850000|2021-01-08 13:50:50|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|3
1610113860000|2021-01-08 13:51:00|2106.8|2106.5|2107|2106.7|2107|2106.7|2106.8|2106.5|2
1610113870000|2021-01-08 13:51:10|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|5
1610113880000|2021-01-08 13:51:20|2106.7|2106.4|2106.4|2106.1|2106.7|2106.4|2106.4|2106.1|4
1610113890000|2021-01-08 13:51:30|2106.6|2106.3|2106.8|2106.5|2106.8|2106.5|2106.6|2106.3|4
1610113900000|2021-01-08 13:51:40|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2
1610113910000|2021-01-08 13:51:50|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|8
1610113920000|2021-01-08 13:52:00|||||||||1
1610113930000|2021-01-08 13:52:10|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2
1610113940000|2021-01-08 13:52:20|2106.3|2106|2106.1|2105.8|2106.3|2106|2106.1|2105.8|4
1610113950000|2021-01-08 13:52:30|2105.9|2105.6|2105.8|2105.5|2105.9|2105.6|2105.8|2105.5|3
1610113960000|2021-01-08 13:52:40|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|2
1610113970000|2021-01-08 13:52:50|2105.1|2104.8|2105.2|2104.9|2105.3|2105|2105.1|2104.8|16
1610113990000|2021-01-08 13:53:10|2105.5|2105.2|2105.5|2105.2|2105.6|2105.3|2105.5|2105.2|4
1610114000000|2021-01-08 13:53:20|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.2|2104.9|7
1610114010000|2021-01-08 13:53:30|2105.5|2105.2|2105.6|2105.3|2105.7|2105.4|2105.5|2105.2|17
1610114020000|2021-01-08 13:53:40|2105.5|2105.2|2102.6|2102.3|2105.5|2105.2|2102.6|2102.3|418
1610114030000|2021-01-08 13:53:50|2102.8|2102.5|2102.9|2102.6|2103|2102.7|2102.8|2102.5|12
1610114040000|2021-01-08 13:54:00|2103|2102.7|2101.8|2101.5|2103.1|2102.8|2101.8|2101.5|30
1610114050000|2021-01-08 13:54:10|2101.7|2101.4|2101|2100.7|2101.7|2101.4|2101|2100.7|51
1610114060000|2021-01-08 13:54:20|2100.5|2100.2|2100.6|2100.3|2100.7|2100.4|2100.4|2100.1|33
1610114070000|2021-01-08 13:54:30|2100.9|2100.6|2101.2|2100.9|2101.2|2100.9|2100.7|2100.4|30
1610114080000|2021-01-08 13:54:40|2101|2100.7|2100.9|2100.6|2101.1|2100.8|2100.9|2100.6|7
1610114090000|2021-01-08 13:54:50|2100.8|2100.5|2099.9|2099.6|2100.8|2100.5|2099.9|2099.6|27
1610114100000|2021-01-08 13:55:00|2100|2099.7|2100.9|2100.6|2100.9|2100.6|2098.8|2098.5|114
1610114110000|2021-01-08 13:55:10|2100.8|2100.5|2100.1|2099.8|2100.8|2100.5|2099.8|2099.5|41
1610114120000|2021-01-08 13:55:20|2099.8|2099.5|2100.5|2100.2|2100.5|2100.2|2099.8|2099.5|8
1610114130000|2021-01-08 13:55:30|2100.6|2100.3|2102.8|2102.5|2103|2102.7|2100.6|2100.3|80
1610114140000|2021-01-08 13:55:40|2102.6|2102.3|2102.4|2102.1|2102.6|2102.3|2102.4|2102.1|11
1610114150000|2021-01-08 13:55:50|2102.1|2101.8|2102|2101.7|2102.1|2101.8|2102|2101.7|4
1610114160000|2021-01-08 13:56:00|2102.3|2102|2102.7|2102.4|2102.7|2102.4|2102.3|2102|7
1610114170000|2021-01-08 13:56:10|2102.4|2102.1|2103.1|2102.8|2103.1|2102.8|2102.4|2102.1|9
1610114180000|2021-01-08 13:56:20|2102.4|2102.1|2102.1|2101.8|2102.4|2102.1|2102.1|2101.8|6
1610114190000|2021-01-08 13:56:30|2102.4|2102.1|2102.8|2102.5|2102.8|2102.5|2102.4|2102.1|4
1610114200000|2021-01-08 13:56:40|2102.6|2102.3|2102.5|2102.2|2102.6|2102.3|2102.5|2102.2|2
1610114210000|2021-01-08 13:56:50|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|8
1610114220000|2021-01-08 13:57:00|2102.8|2102.5|2102.1|2101.8|2102.8|2102.5|2102.1|2101.8|15
1610114230000|2021-01-08 13:57:10|2102.2|2101.9|2102|2101.7|2102.3|2102|2101.8|2101.5|30
1610114240000|2021-01-08 13:57:20|2101.8|2101.5|2101.4|2101.1|2101.8|2101.5|2101.2|2100.9|36
1610114250000|2021-01-08 13:57:30|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|9
1610114260000|2021-01-08 13:57:40|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|4
1610114270000|2021-01-08 13:57:50|2101.6|2101.3|2101.4|2101.1|2101.6|2101.3|2101.4|2101.1|6
1610114280000|2021-01-08 13:58:00|2101.5|2101.2|2101.1|2100.8|2101.6|2101.3|2101.1|2100.8|120
1610114290000|2021-01-08 13:58:10|2101.3|2101|2100.4|2100.1|2101.3|2101|2100.4|2100.1|86
1610114300000|2021-01-08 13:58:20|2100.3|2100|2100.4|2100.1|2100.4|2100.1|2100.3|2100|7
1610114310000|2021-01-08 13:58:30|2099.9|2099.6|2100.1|2099.8|2100.1|2099.8|2099.7|2099.4|23
1610114320000|2021-01-08 13:58:40|2100.3|2100|2100.4|2100.1|2100.5|2100.2|2100.3|2100|11
1610114330000|2021-01-08 13:58:50|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|2
1610114340000|2021-01-08 13:59:00|2099.9|2099.6|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|83
1610114350000|2021-01-08 13:59:10|2100.2|2099.9|2100.7|2100.4|2101.2|2100.9|2100.2|2099.9|69
1610114360000|2021-01-08 13:59:20|2100.9|2100.6|2100.8|2100.5|2100.9|2100.6|2100.8|2100.5|6
1610114370000|2021-01-08 13:59:30|2101|2100.7|2101.2|2100.9|2101.5|2101.2|2100.9|2100.6|27
1610114380000|2021-01-08 13:59:40|2101.4|2101.1|2101.6|2101.3|2101.8|2101.5|2101.4|2101.1|17
1610114390000|2021-01-08 13:59:50|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|11
1610114400000|2021-01-08 14:00:00|2102.2|2101.9|2102.1|2101.8|2102.6|2102.3|2102.1|2101.8|26
1610114410000|2021-01-08 14:00:10|2102|2101.7|2102.1|2101.8|2102.1|2101.8|2102|2101.7|2
1610114420000|2021-01-08 14:00:20|2101.9|2101.6|2101.8|2101.5|2101.9|2101.6|2101.6|2101.3|15
1610114430000|2021-01-08 14:00:30|2102.2|2101.9|2102.2|2101.9|2102.4|2102.1|2102.2|2101.9|12
1610114440000|2021-01-08 14:00:40|2101.9|2101.6|2101.7|2101.4|2102.3|2102|2101.5|2101.2|12
1610114450000|2021-01-08 14:00:50|2102.1|2101.8|2102|2101.7|2102.1|2101.8|2102|2101.7|3
1610114460000|2021-01-08 14:01:00|2101.8|2101.5|2101.6|2101.3|2101.8|2101.5|2101.6|2101.3|3
1610114470000|2021-01-08 14:01:10|2101.7|2101.4|2101.8|2101.5|2102|2101.7|2101.7|2101.4|18
1610114480000|2021-01-08 14:01:20|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|1
1610114490000|2021-01-08 14:01:30|2102|2101.7|2102.6|2102.3|2102.7|2102.4|2102|2101.7|16
1610114500000|2021-01-08 14:01:40|2102.7|2102.4|2102.5|2102.2|2102.7|2102.4|2102.4|2102.1|12
1610114510000|2021-01-08 14:01:50|2102.6|2102.3|2102.3|2102|2102.7|2102.4|2102.3|2102|28
1610114520000|2021-01-08 14:02:00|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|23
1610114530000|2021-01-08 14:02:10|2102.4|2102.1|2102.2|2101.9|2102.4|2102.1|2102.2|2101.9|26
1610114540000|2021-01-08 14:02:20|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2
1610114550000|2021-01-08 14:02:30|2101.6|2101.3|2101.8|2101.5|2101.8|2101.5|2101.6|2101.3|2
1610114560000|2021-01-08 14:02:40|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|2
1610114590000|2021-01-08 14:03:10|2102.1|2101.8|2102.6|2102.3|2102.6|2102.3|2102.1|2101.8|10
1610114600000|2021-01-08 14:03:20|||||||||3
1610114610000|2021-01-08 14:03:30|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|7
1610114620000|2021-01-08 14:03:40|2102.7|2102.4|2103|2102.7|2103|2102.7|2102.7|2102.4|19
1610114630000|2021-01-08 14:03:50|2103.2|2102.9|2103.3|2103|2103.4|2103.1|2103.2|2102.9|26
1610114640000|2021-01-08 14:04:00|2103.5|2103.2|2103.9|2103.6|2103.9|2103.6|2103.5|2103.2|8
1610114650000|2021-01-08 14:04:10|2103.7|2103.4|2103.8|2103.5|2103.8|2103.5|2103.7|2103.4|14
1610114670000|2021-01-08 14:04:30|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|4
1610114680000|2021-01-08 14:04:40|2103.8|2103.5|2103.7|2103.4|2104.1|2103.8|2103.7|2103.4|7
1610114690000|2021-01-08 14:04:50|||||||||2
1610114700000|2021-01-08 14:05:00|2104.1|2103.8|2104.4|2104.1|2104.4|2104.1|2104.1|2103.8|14
1610114710000|2021-01-08 14:05:10|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1610114720000|2021-01-08 14:05:20|2104.7|2104.4|2104.6|2104.3|2104.8|2104.5|2104.6|2104.3|11
1610114730000|2021-01-08 14:05:30|2104.8|2104.5|2104.7|2104.4|2104.8|2104.5|2104.7|2104.4|4
1610114740000|2021-01-08 14:05:40|2104.8|2104.5|2105.1|2104.8|2105.1|2104.8|2104.8|2104.5|4
1610114750000|2021-01-08 14:05:50|2105.2|2104.9|2104.8|2104.5|2105.4|2105.1|2104.7|2104.4|17
1610114760000|2021-01-08 14:06:00|2105|2104.7|2105.5|2105.2|2105.7|2105.4|2105|2104.7|11
1610114770000|2021-01-08 14:06:10|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.2|2104.9|4
1610114780000|2021-01-08 14:06:20|2105.2|2104.9|2105|2104.7|2105.3|2105|2105|2104.7|6
1610114790000|2021-01-08 14:06:30|2105.3|2105|2105.5|2105.2|2105.6|2105.3|2105.3|2105|6
1610114800000|2021-01-08 14:06:40|2105.7|2105.4|2105.6|2105.3|2105.8|2105.5|2105.6|2105.3|35
1610114810000|2021-01-08 14:06:50|2105.5|2105.2|2105.6|2105.3|2105.6|2105.3|2105.5|2105.2|16
1610114820000|2021-01-08 14:07:00|2105.7|2105.4|2106.1|2105.8|2106.3|2106|2105.7|2105.4|26
1610114830000|2021-01-08 14:07:10|2106.3|2106|2105.8|2105.5|2106.3|2106|2105.1|2104.8|46
1610114840000|2021-01-08 14:07:20|2105.7|2105.4|2105.9|2105.6|2105.9|2105.6|2105.7|2105.4|11
1610114850000|2021-01-08 14:07:30|2106|2105.7|2105.9|2105.6|2106|2105.7|2105.9|2105.6|3
1610114860000|2021-01-08 14:07:40|2106|2105.7|2106|2105.7|2106.1|2105.8|2106|2105.7|4
1610114870000|2021-01-08 14:07:50|2105.9|2105.6|2105.9|2105.6|2106.1|2105.8|2105.9|2105.6|4
1610114880000|2021-01-08 14:08:00|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|4
1610114890000|2021-01-08 14:08:10|2105.8|2105.5|2105.9|2105.6|2106.2|2105.9|2105.8|2105.5|12
1610114900000|2021-01-08 14:08:20|2105.8|2105.5|2105.9|2105.6|2105.9|2105.6|2105.8|2105.5|5
1610114910000|2021-01-08 14:08:30|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|5
1610114920000|2021-01-08 14:08:40|2105.9|2105.6|2106.1|2105.8|2106.2|2105.9|2105.9|2105.6|17
1610114930000|2021-01-08 14:08:50|2106|2105.7|2105.7|2105.4|2106|2105.7|2105.6|2105.3|9
1610114940000|2021-01-08 14:09:00|2105.6|2105.3|2106|2105.7|2106|2105.7|2105.6|2105.3|11
1610114950000|2021-01-08 14:09:10|2106.1|2105.8|2106.2|2105.9|2106.2|2105.9|2106|2105.7|17
1610114970000|2021-01-08 14:09:30|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2
1610114980000|2021-01-08 14:09:40|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|8
1610114990000|2021-01-08 14:09:50|2106.1|2105.8|2106.2|2105.9|2106.3|2106|2106.1|2105.8|6
1610115000000|2021-01-08 14:10:00|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|3
1610115010000|2021-01-08 14:10:10|2105.9|2105.6|2105.7|2105.4|2105.9|2105.6|2105.7|2105.4|6
1610115020000|2021-01-08 14:10:20|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|5
1610115030000|2021-01-08 14:10:30|2105.4|2105.1|2105.4|2105.1|2105.9|2105.6|2105.4|2105.1|15
1610115040000|2021-01-08 14:10:40|2105.5|2105.2|2105.9|2105.6|2105.9|2105.6|2105.5|2105.2|3
1610115060000|2021-01-08 14:11:00|2105.8|2105.5|2105.5|2105.2|2105.8|2105.5|2105.4|2105.1|7
1610115080000|2021-01-08 14:11:20|2105.7|2105.4|2105.4|2105.1|2105.7|2105.4|2105.4|2105.1|5
1610115090000|2021-01-08 14:11:30|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|2
1610115100000|2021-01-08 14:11:40|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1610115110000|2021-01-08 14:11:50|2105.5|2105.2|2105.4|2105.1|2105.5|2105.2|2105.4|2105.1|3
1610115120000|2021-01-08 14:12:00|2105.7|2105.4|2106.2|2105.9|2106.2|2105.9|2105.7|2105.4|5
1610115130000|2021-01-08 14:12:10|2105.8|2105.5|2105.4|2105.1|2105.8|2105.5|2105.4|2105.1|16
1610115140000|2021-01-08 14:12:20|||||||||1
1610115150000|2021-01-08 14:12:30|2105.3|2105|2105.1|2104.8|2105.3|2105|2105.1|2104.8|13
1610115160000|2021-01-08 14:12:40|2105|2104.7|2105|2104.7|2105.1|2104.8|2105|2104.7|6
1610115170000|2021-01-08 14:12:50|2104.9|2104.6|2104.8|2104.5|2104.9|2104.6|2104.8|2104.5|10
1610115180000|2021-01-08 14:13:00|2104.9|2104.6|2105.3|2105|2105.3|2105|2104.9|2104.6|5
1610115190000|2021-01-08 14:13:10|2105.4|2105.1|2105.4|2105.1|2105.5|2105.2|2105.4|2105.1|6
1610115200000|2021-01-08 14:13:20|2105.5|2105.2|2105.6|2105.3|2105.6|2105.3|2105.5|2105.2|3
1610115210000|2021-01-08 14:13:30|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.7|2105.4|9
1610115220000|2021-01-08 14:13:40|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|1
1610115230000|2021-01-08 14:13:50|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.7|2105.4|7
1610115240000|2021-01-08 14:14:00|2106.1|2105.8|2106.2|2105.9|2106.3|2106|2106.1|2105.8|5
1610115250000|2021-01-08 14:14:10|||||||||2
1610115260000|2021-01-08 14:14:20|2106.3|2106|2105.9|2105.6|2106.3|2106|2105.9|2105.6|5
1610115280000|2021-01-08 14:14:40|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2
1610115290000|2021-01-08 14:14:50|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|9
1610115300000|2021-01-08 14:15:00|2105.8|2105.5|2105.7|2105.4|2105.8|2105.5|2105.7|2105.4|13
1610115310000|2021-01-08 14:15:10|2105.5|2105.2|2105.2|2104.9|2105.5|2105.2|2105.2|2104.9|18
1610115320000|2021-01-08 14:15:20|2105.1|2104.8|2104.8|2104.5|2105.1|2104.8|2104.8|2104.5|14
1610115330000|2021-01-08 14:15:30|2105.3|2105|2105.3|2105|2105.4|2105.1|2105.3|2105|21
1610115340000|2021-01-08 14:15:40|2105|2104.7|2104.9|2104.6|2105.1|2104.8|2104.9|2104.6|5
1610115350000|2021-01-08 14:15:50|2104.8|2104.5|2105|2104.7|2105.2|2104.9|2104.7|2104.4|23
1610115360000|2021-01-08 14:16:00|2105.2|2104.9|2104.8|2104.5|2105.2|2104.9|2104.8|2104.5|4
1610115370000|2021-01-08 14:16:10|2104.7|2104.4|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|7
1610115380000|2021-01-08 14:16:20|2104.7|2104.4|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|4
1610115390000|2021-01-08 14:16:30|2104.9|2104.6|2105.1|2104.8|2105.1|2104.8|2104.8|2104.5|16
1610115400000|2021-01-08 14:16:40|2105|2104.7|2104.9|2104.6|2105.1|2104.8|2104.9|2104.6|9
1610115410000|2021-01-08 14:16:50|2105|2104.7|2104.9|2104.6|2105|2104.7|2104.9|2104.6|20
1610115420000|2021-01-08 14:17:00|2105|2104.7|2105|2104.7|2105|2104.7|2104.9|2104.6|9
1610115430000|2021-01-08 14:17:10|2104.8|2104.5|2104.6|2104.3|2104.8|2104.5|2104.5|2104.2|12
1610115440000|2021-01-08 14:17:20|2104.7|2104.4|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|3
1610115450000|2021-01-08 14:17:30|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2
1610115460000|2021-01-08 14:17:40|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2
1610115470000|2021-01-08 14:17:50|2104.5|2104.2|2104.5|2104.2|2104.6|2104.3|2104.5|2104.2|13
1610115480000|2021-01-08 14:18:00|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|1
1610115490000|2021-01-08 14:18:10|2105.1|2104.8|2104.8|2104.5|2105.2|2104.9|2104.8|2104.5|10
1610115500000|2021-01-08 14:18:20|2104.9|2104.6|2104.7|2104.4|2105|2104.7|2104.6|2104.3|10
1610115520000|2021-01-08 14:18:40|2105|2104.7|2105.2|2104.9|2105.2|2104.9|2104.9|2104.6|4
1610115530000|2021-01-08 14:18:50|2105|2104.7|2105.1|2104.8|2105.2|2104.9|2105|2104.7|3
1610115540000|2021-01-08 14:19:00|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.2|2104.9|3
1610115550000|2021-01-08 14:19:10|2105.6|2105.3|2105.5|2105.2|2105.7|2105.4|2105.5|2105.2|7
1610115560000|2021-01-08 14:19:20|2105.4|2105.1|2105.2|2104.9|2105.4|2105.1|2105.2|2104.9|12
1610115580000|2021-01-08 14:19:40|2105.1|2104.8|2105.2|2104.9|2105.2|2104.9|2105.1|2104.8|11
1610115590000|2021-01-08 14:19:50|2105.4|2105.1|2105.5|2105.2|2105.5|2105.2|2105.4|2105.1|5
1610115600000|2021-01-08 14:20:00|2105.4|2105.1|2105.3|2105|2105.4|2105.1|2105.3|2105|6
1610115610000|2021-01-08 14:20:10|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.5|2105.2|26
1610115620000|2021-01-08 14:20:20|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|9
1610115630000|2021-01-08 14:20:30|2106|2105.7|2106.6|2106.3|2106.7|2106.4|2106|2105.7|17
1610115640000|2021-01-08 14:20:40|2106.5|2106.2|2106.6|2106.3|2106.6|2106.3|2106.3|2106|15
1610115650000|2021-01-08 14:20:50|2106.7|2106.4|2107|2106.7|2107|2106.7|2106.7|2106.4|13
1610115660000|2021-01-08 14:21:00|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|9
1610115670000|2021-01-08 14:21:10|2107|2106.7|2107.1|2106.8|2107.2|2106.9|2107|2106.7|4
1610115680000|2021-01-08 14:21:20|||||||||2
1610115690000|2021-01-08 14:21:30|2107|2106.7|2107.4|2107.1|2107.4|2107.1|2107|2106.7|10
1610115700000|2021-01-08 14:21:40|2107.5|2107.2|2107.5|2107.2|2107.6|2107.3|2107.4|2107.1|9
1610115710000|2021-01-08 14:21:50|2107.4|2107.1|2107.3|2107|2107.4|2107.1|2107.3|2107|15
1610115720000|2021-01-08 14:22:00|2107.4|2107.1|2107.5|2107.2|2107.5|2107.2|2107.4|2107.1|2
1610115730000|2021-01-08 14:22:10|2107.6|2107.3|2107|2106.7|2107.6|2107.3|2107|2106.7|21
1610115740000|2021-01-08 14:22:20|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|5
1610115750000|2021-01-08 14:22:30|2107.7|2107.4|2107.6|2107.3|2107.7|2107.4|2107.6|2107.3|17
1610115760000|2021-01-08 14:22:40|2107.3|2107|2107.6|2107.3|2107.6|2107.3|2107.3|2107|8
1610115770000|2021-01-08 14:22:50|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.6|2107.3|9
1610115780000|2021-01-08 14:23:00|2107.6|2107.3|2107.6|2107.3|2107.7|2107.4|2107.5|2107.2|11
1610115800000|2021-01-08 14:23:20|2107.2|2106.9|2107.1|2106.8|2107.2|2106.9|2107|2106.7|10
1610115810000|2021-01-08 14:23:30|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|3
1610115820000|2021-01-08 14:23:40|2107.3|2107|2106.8|2106.5|2107.3|2107|2106.8|2106.5|7
1610115830000|2021-01-08 14:23:50|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|9
1610115840000|2021-01-08 14:24:00|2107.3|2107|2107.6|2107.3|2107.7|2107.4|2107.3|2107|15
1610115850000|2021-01-08 14:24:10|2107.5|2107.2|2107.5|2107.2|2107.6|2107.3|2107.5|2107.2|11
1610115860000|2021-01-08 14:24:20|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.3|2107|9
1610115870000|2021-01-08 14:24:30|2107.5|2107.2|2107.7|2107.4|2107.7|2107.4|2107.5|2107.2|5
1610115880000|2021-01-08 14:24:40|2107.6|2107.3|2107.7|2107.4|2107.7|2107.4|2107.5|2107.2|27
1610115890000|2021-01-08 14:24:50|2107.6|2107.3|2107.7|2107.4|2107.7|2107.4|2107.6|2107.3|20
1610115900000|2021-01-08 14:25:00|2107.6|2107.3|2108|2107.7|2108|2107.7|2107.6|2107.3|118
1610115910000|2021-01-08 14:25:10|2107.9|2107.6|2108|2107.7|2108|2107.7|2107.7|2107.4|34
1610115920000|2021-01-08 14:25:20|2107.9|2107.6|2107.9|2107.6|2108|2107.7|2107.9|2107.6|56
1610115930000|2021-01-08 14:25:30|2108|2107.7|2108.1|2107.8|2108.1|2107.8|2108|2107.7|65
1610115940000|2021-01-08 14:25:40|||||||||6
1610115950000|2021-01-08 14:25:50|2108|2107.7|2108.1|2107.8|2108.1|2107.8|2108|2107.7|60
1610115960000|2021-01-08 14:26:00|2108|2107.7|2108.1|2107.8|2108.1|2107.8|2108|2107.7|18
1610115970000|2021-01-08 14:26:10|2108|2107.7|2108.3|2108|2108.3|2108|2108|2107.7|85
1610115980000|2021-01-08 14:26:20|2108.2|2107.9|2108.2|2107.9|2108.4|2108.1|2108.2|2107.9|20
1610115990000|2021-01-08 14:26:30|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|7
1610116000000|2021-01-08 14:26:40|2108.2|2107.9|2108.4|2108.1|2108.4|2108.1|2108.2|2107.9|20
1610116010000|2021-01-08 14:26:50|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.4|2108.1|33
1610116020000|2021-01-08 14:27:00|2108.4|2108.1|2108.4|2108.1|2108.5|2108.2|2108.4|2108.1|29
1610116030000|2021-01-08 14:27:10|2108.5|2108.2|2108.8|2108.5|2108.8|2108.5|2108.5|2108.2|47
1610116040000|2021-01-08 14:27:20|2108.7|2108.4|2108.5|2108.2|2108.8|2108.5|2108.4|2108.1|59
1610116050000|2021-01-08 14:27:30|2108.4|2108.1|2108.2|2107.9|2108.4|2108.1|2108.2|2107.9|10
1610116060000|2021-01-08 14:27:40|2108.1|2107.8|2108|2107.7|2108.2|2107.9|2107.9|2107.6|19
1610116070000|2021-01-08 14:27:50|2107.9|2107.6|2108.2|2107.9|2108.2|2107.9|2107.9|2107.6|17
1610116080000|2021-01-08 14:28:00|2108.5|2108.2|2108.8|2108.5|2108.8|2108.5|2108.4|2108.1|42
1610116090000|2021-01-08 14:28:10|2108.7|2108.4|2108.6|2108.3|2108.7|2108.4|2108.5|2108.2|20
1610116100000|2021-01-08 14:28:20|2108.4|2108.1|2107.9|2107.6|2108.4|2108.1|2107.9|2107.6|24
1610116110000|2021-01-08 14:28:30|2107.8|2107.5|2106.7|2106.4|2107.8|2107.5|2106.4|2106.1|61
1610116120000|2021-01-08 14:28:40|2106.8|2106.5|2106.9|2106.6|2107|2106.7|2106.8|2106.5|13
1610116130000|2021-01-08 14:28:50|2107|2106.7|2106.9|2106.6|2107.1|2106.8|2106.8|2106.5|13
1610116140000|2021-01-08 14:29:00|2107|2106.7|2107.2|2106.9|2107.2|2106.9|2107|2106.7|73
1610116150000|2021-01-08 14:29:10|2107.4|2107.1|2107.3|2107|2107.5|2107.2|2107.2|2106.9|17
1610116160000|2021-01-08 14:29:20|2107.2|2106.9|2106.9|2106.6|2107.5|2107.2|2106.8|2106.5|44
1610116170000|2021-01-08 14:29:30|2107|2106.7|2107.5|2107.2|2107.5|2107.2|2107|2106.7|35
1610116180000|2021-01-08 14:29:40|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|14
1610116190000|2021-01-08 14:29:50|2107.6|2107.3|2107.7|2107.4|2108.1|2107.8|2107.6|2107.3|45
1610116200000|2021-01-08 14:30:00|2107.3|2107|2108.4|2108.1|2108.7|2108.4|2107.3|2107|790
1610116210000|2021-01-08 14:30:10|2108.6|2108.3|2107.2|2106.9|2108.6|2108.3|2107.1|2106.8|306
1610116220000|2021-01-08 14:30:20|2107.4|2107.1|2106.5|2106.2|2107.9|2107.6|2105.9|2105.6|337
1610116230000|2021-01-08 14:30:30|2106.6|2106.3|2106.7|2106.4|2107.1|2106.8|2106.2|2105.9|238
1610116240000|2021-01-08 14:30:40|2106.6|2106.3|2106.4|2106.1|2107.6|2107.3|2106.2|2105.9|240
1610116250000|2021-01-08 14:30:50|2106.8|2106.5|2106.9|2106.6|2107|2106.7|2105.9|2105.6|193
1610116260000|2021-01-08 14:31:00|2106.8|2106.5|2108.3|2108|2108.7|2108.4|2106.2|2105.9|213
1610116270000|2021-01-08 14:31:10|2108.1|2107.8|2109.1|2108.8|2109.1|2108.8|2108.1|2107.8|172
1610116280000|2021-01-08 14:31:20|2108.9|2108.6|2109.1|2108.8|2109.4|2109.1|2108.9|2108.6|254
1610116290000|2021-01-08 14:31:30|2109.2|2108.9|2109.1|2108.8|2109.4|2109.1|2108.8|2108.5|88
1610116300000|2021-01-08 14:31:40|2109.3|2109|2109.2|2108.9|2109.3|2109|2108.5|2108.2|128
1610116310000|2021-01-08 14:31:50|2109.1|2108.8|2108.5|2108.2|2109.3|2109|2108.5|2108.2|103
1610116320000|2021-01-08 14:32:00|2108.4|2108.1|2107.9|2107.6|2108.7|2108.4|2107.7|2107.4|124
1610116330000|2021-01-08 14:32:10|2107.7|2107.4|2104.5|2104.2|2107.7|2107.4|2104.5|2104.2|270
1610116340000|2021-01-08 14:32:20|2104.6|2104.3|2104.8|2104.5|2105.8|2105.5|2104.6|2104.3|137
1610116350000|2021-01-08 14:32:30|2105.3|2105|2105.2|2104.9|2105.9|2105.6|2105|2104.7|113
1610116360000|2021-01-08 14:32:40|2105.3|2105|2106.4|2106.1|2107.2|2106.9|2105.2|2104.9|143
1610116370000|2021-01-08 14:32:50|2106.7|2106.4|2104.9|2104.6|2106.7|2106.4|2104.5|2104.2|69
1610116380000|2021-01-08 14:33:00|2104.8|2104.5|2103.6|2103.3|2105.3|2105|2103.4|2103.1|162
1610116390000|2021-01-08 14:33:10|2103.5|2103.2|2102.3|2102|2103.5|2103.2|2102.3|2102|97
1610116400000|2021-01-08 14:33:20|2102.4|2102.1|2102.4|2102.1|2103.3|2103|2102.2|2101.9|77
1610116410000|2021-01-08 14:33:30|2102.5|2102.2|2103.9|2103.6|2104|2103.7|2102.3|2102|82
1610116420000|2021-01-08 14:33:40|2104.3|2104|2105.4|2105.1|2105.4|2105.1|2104|2103.7|97
1610116430000|2021-01-08 14:33:50|2105.8|2105.5|2104.9|2104.6|2105.8|2105.5|2104.9|2104.6|35
1610116440000|2021-01-08 14:34:00|2105.1|2104.8|2103.9|2103.6|2105.7|2105.4|2103.7|2103.4|87
1610116450000|2021-01-08 14:34:10|2103.8|2103.5|2104.1|2103.8|2104.5|2104.2|2102.7|2102.4|87
1610116460000|2021-01-08 14:34:20|2104.2|2103.9|2103.6|2103.3|2105.1|2104.8|2103.5|2103.2|78
1610116470000|2021-01-08 14:34:30|2103.7|2103.4|2102.1|2101.8|2103.9|2103.6|2102.1|2101.8|46
1610116480000|2021-01-08 14:34:40|2102|2101.7|2102.7|2102.4|2103.5|2103.2|2101.9|2101.6|110
1610116490000|2021-01-08 14:34:50|2103.2|2102.9|2102.1|2101.8|2103.2|2102.9|2101.7|2101.4|61
1610116500000|2021-01-08 14:35:00|2101.7|2101.4|2101.4|2101.1|2102.5|2102.2|2101.4|2101.1|121
1610116510000|2021-01-08 14:35:10|2101|2100.7|2103|2102.7|2103|2102.7|2101|2100.7|78
1610116520000|2021-01-08 14:35:20|2102.7|2102.4|2101.3|2101|2103|2102.7|2101.2|2100.9|65
1610116530000|2021-01-08 14:35:30|2101.2|2100.9|2100.1|2099.8|2101.5|2101.2|2099.7|2099.4|160
1610116540000|2021-01-08 14:35:40|2100.2|2099.9|2101.2|2100.9|2101.5|2101.2|2099.8|2099.5|189
1610116550000|2021-01-08 14:35:50|2101.4|2101.1|2101.1|2100.8|2102|2101.7|2100.9|2100.6|67
1610116560000|2021-01-08 14:36:00|2101.4|2101.1|2101.1|2100.8|2102|2101.7|2101.1|2100.8|107
1610116570000|2021-01-08 14:36:10|2101|2100.7|2101.5|2101.2|2101.6|2101.3|2100.7|2100.4|74
1610116580000|2021-01-08 14:36:20|2101.4|2101.1|2102.1|2101.8|2102.1|2101.8|2101.4|2101.1|33
1610116590000|2021-01-08 14:36:30|2102.2|2101.9|2102.1|2101.8|2102.7|2102.4|2101.9|2101.6|45
1610116600000|2021-01-08 14:36:40|2101.7|2101.4|2101.9|2101.6|2102.5|2102.2|2101.7|2101.4|51
1610116610000|2021-01-08 14:36:50|2101.8|2101.5|2102.4|2102.1|2102.9|2102.6|2101.8|2101.5|68
1610116620000|2021-01-08 14:37:00|2102.5|2102.2|2102.5|2102.2|2102.7|2102.4|2101.8|2101.5|46
1610116630000|2021-01-08 14:37:10|2102.4|2102.1|2101.8|2101.5|2102.7|2102.4|2101.8|2101.5|34
1610116640000|2021-01-08 14:37:20|2101.6|2101.3|2101.7|2101.4|2101.8|2101.5|2101.4|2101.1|44
1610116650000|2021-01-08 14:37:30|2101.8|2101.5|2101.6|2101.3|2102|2101.7|2101.3|2101|29
1610116660000|2021-01-08 14:37:40|2101.8|2101.5|2102.2|2101.9|2102.4|2102.1|2101.8|2101.5|44
1610116670000|2021-01-08 14:37:50|2102.3|2102|2102.5|2102.2|2102.7|2102.4|2102.3|2102|42
1610116680000|2021-01-08 14:38:00|2102.6|2102.3|2102.5|2102.2|2102.7|2102.4|2102.2|2101.9|52
1610116690000|2021-01-08 14:38:10|2102.7|2102.4|2102.3|2102|2102.7|2102.4|2102|2101.7|129
1610116700000|2021-01-08 14:38:20|2102.1|2101.8|2101.7|2101.4|2102.1|2101.8|2101.2|2100.9|72
1610116710000|2021-01-08 14:38:30|2101.5|2101.2|2102.1|2101.8|2102.4|2102.1|2101.5|2101.2|61
1610116720000|2021-01-08 14:38:40|2101.9|2101.6|2101.6|2101.3|2101.9|2101.6|2101.2|2100.9|40
1610116730000|2021-01-08 14:38:50|2101.4|2101.1|2101.7|2101.4|2102.4|2102.1|2101.4|2101.1|26
1610116740000|2021-01-08 14:39:00|2101.6|2101.3|2101.3|2101|2101.6|2101.3|2101|2100.7|121
1610116750000|2021-01-08 14:39:10|2101.2|2100.9|2100.6|2100.3|2101.5|2101.2|2100.6|2100.3|174
1610116760000|2021-01-08 14:39:20|2100.9|2100.6|2101.2|2100.9|2101.3|2101|2100.1|2099.8|72
1610116770000|2021-01-08 14:39:30|2101|2100.7|2100.2|2099.9|2101|2100.7|2099.9|2099.6|69
1610116780000|2021-01-08 14:39:40|2099.9|2099.6|2099.7|2099.4|2100.2|2099.9|2099.6|2099.3|137
1610116790000|2021-01-08 14:39:50|2099.5|2099.2|2098.5|2098.2|2099.6|2099.3|2098.3|2098|131
1610116800000|2021-01-08 14:40:00|2098.3|2098|2098.1|2097.8|2098.6|2098.3|2097.5|2097.2|300
1610116810000|2021-01-08 14:40:10|2098.4|2098.1|2098.6|2098.3|2099.4|2099.1|2098.4|2098.1|164
1610116820000|2021-01-08 14:40:20|2098.5|2098.2|2097.8|2097.5|2098.9|2098.6|2097.5|2097.2|165
1610116830000|2021-01-08 14:40:30|2098|2097.7|2096.9|2096.6|2098|2097.7|2096.6|2096.3|173
1610116840000|2021-01-08 14:40:40|2097.1|2096.8|2096.6|2096.3|2097.2|2096.9|2096.2|2095.9|88
1610116850000|2021-01-08 14:40:50|2096.7|2096.4|2098|2097.7|2098|2097.7|2096.7|2096.4|79
1610116860000|2021-01-08 14:41:00|2098.2|2097.9|2098.5|2098.2|2099.1|2098.8|2098.2|2097.9|150
1610116870000|2021-01-08 14:41:10|2098.8|2098.5|2099.1|2098.8|2100.2|2099.9|2098.5|2098.2|233
1610116880000|2021-01-08 14:41:20|2098.7|2098.4|2100.3|2100|2100.3|2100|2098.7|2098.4|123
1610116890000|2021-01-08 14:41:30|2100.4|2100.1|2101|2100.7|2101.8|2101.5|2100.2|2099.9|103
1610116900000|2021-01-08 14:41:40|2101.2|2100.9|2101.9|2101.6|2102.4|2102.1|2101.1|2100.8|64
1610116910000|2021-01-08 14:41:50|2101.8|2101.5|2102|2101.7|2102.2|2101.9|2101.7|2101.4|53
1610116920000|2021-01-08 14:42:00|2102.1|2101.8|2101.2|2100.9|2102.9|2102.6|2101|2100.7|113
1610116930000|2021-01-08 14:42:10|2101.5|2101.2|2100.8|2100.5|2101.7|2101.4|2100.8|2100.5|66
1610116940000|2021-01-08 14:42:20|2100.9|2100.6|2101.8|2101.5|2101.8|2101.5|2100.9|2100.6|68
1610116950000|2021-01-08 14:42:30|2101.6|2101.3|2102.8|2102.5|2102.8|2102.5|2101.6|2101.3|56
1610116960000|2021-01-08 14:42:40|2102.3|2102|2102.5|2102.2|2102.6|2102.3|2102.1|2101.8|78
1610116970000|2021-01-08 14:42:50|2102.7|2102.4|2103.1|2102.8|2103.6|2103.3|2102.7|2102.4|103
1610116980000|2021-01-08 14:43:00|2103.5|2103.2|2103.1|2102.8|2103.6|2103.3|2103|2102.7|51
1610116990000|2021-01-08 14:43:10|2103|2102.7|2104.1|2103.8|2104.1|2103.8|2103|2102.7|65
1610117000000|2021-01-08 14:43:20|2104.2|2103.9|2105.2|2104.9|2105.2|2104.9|2104.2|2103.9|76
1610117010000|2021-01-08 14:43:30|2105.4|2105.1|2105.3|2105|2106.1|2105.8|2105.3|2105|55
1610117020000|2021-01-08 14:43:40|2105.2|2104.9|2105.8|2105.5|2106.3|2106|2105.2|2104.9|86
1610117030000|2021-01-08 14:43:50|2105.6|2105.3|2104.9|2104.6|2105.6|2105.3|2104.8|2104.5|28
1610117040000|2021-01-08 14:44:00|2105.1|2104.8|2104.5|2104.2|2105.1|2104.8|2104.4|2104.1|59
1610117050000|2021-01-08 14:44:10|2104.6|2104.3|2103.9|2103.6|2104.6|2104.3|2103.9|2103.6|43
1610117060000|2021-01-08 14:44:20|2104|2103.7|2104.1|2103.8|2104.6|2104.3|2103.7|2103.4|51
1610117070000|2021-01-08 14:44:30|2104.3|2104|2104.4|2104.1|2104.8|2104.5|2104.2|2103.9|26
1610117080000|2021-01-08 14:44:40|2104.5|2104.2|2105.6|2105.3|2105.6|2105.3|2104.5|2104.2|67
1610117090000|2021-01-08 14:44:50|2105.9|2105.6|2106.1|2105.8|2106.3|2106|2105.9|2105.6|81
1610117100000|2021-01-08 14:45:00|2106.2|2105.9|2105.2|2104.9|2106.2|2105.9|2105|2104.7|112
1610117110000|2021-01-08 14:45:10|2104.7|2104.4|2104.7|2104.4|2105|2104.7|2104.1|2103.8|86
1610117120000|2021-01-08 14:45:20|2104.8|2104.5|2105.3|2105|2105.6|2105.3|2104.8|2104.5|69
1610117130000|2021-01-08 14:45:30|2105.4|2105.1|2106.1|2105.8|2106.6|2106.3|2105.4|2105.1|132
1610117140000|2021-01-08 14:45:40|2105.8|2105.5|2105.4|2105.1|2105.8|2105.5|2105.3|2105|34
1610117150000|2021-01-08 14:45:50|2105.5|2105.2|2106|2105.7|2106|2105.7|2105.2|2104.9|89
1610117160000|2021-01-08 14:46:00|2106.1|2105.8|2107.2|2106.9|2107.2|2106.9|2106.1|2105.8|147
1610117170000|2021-01-08 14:46:10|2107|2106.7|2107.2|2106.9|2107.3|2107|2106.5|2106.2|206
1610117180000|2021-01-08 14:46:20|2107.1|2106.8|2107.3|2107|2107.3|2107|2106.9|2106.6|92
1610117190000|2021-01-08 14:46:30|2107.2|2106.9|2107.6|2107.3|2107.6|2107.3|2107|2106.7|121
1610117200000|2021-01-08 14:46:40|2107.7|2107.4|2107.8|2107.5|2107.8|2107.5|2107.5|2107.2|110
1610117210000|2021-01-08 14:46:50|2107.3|2107|2107.6|2107.3|2107.7|2107.4|2107.2|2106.9|82
1610117220000|2021-01-08 14:47:00|2107.7|2107.4|2106.7|2106.4|2107.7|2107.4|2106.6|2106.3|148
1610117230000|2021-01-08 14:47:10|2106.8|2106.5|2106.5|2106.2|2107.1|2106.8|2106.3|2106|68
1610117240000|2021-01-08 14:47:20|2106.7|2106.4|2106.8|2106.5|2107.4|2107.1|2106.6|2106.3|79
1610117250000|2021-01-08 14:47:30|2106.7|2106.4|2105.5|2105.2|2106.7|2106.4|2105.3|2105|102
1610117260000|2021-01-08 14:47:40|2105.3|2105|2104.3|2104|2105.3|2105|2103.9|2103.6|112
1610117270000|2021-01-08 14:47:50|2104.2|2103.9|2103.9|2103.6|2104.2|2103.9|2103.2|2102.9|107
1610117280000|2021-01-08 14:48:00|2104.2|2103.9|2103.7|2103.4|2104.5|2104.2|2103.4|2103.1|142
1610117290000|2021-01-08 14:48:10|2103.6|2103.3|2104.6|2104.3|2104.6|2104.3|2103.6|2103.3|62
1610117300000|2021-01-08 14:48:20|2104.7|2104.4|2105.4|2105.1|2105.8|2105.5|2104.7|2104.4|76
1610117310000|2021-01-08 14:48:30|2105.5|2105.2|2106.4|2106.1|2106.4|2106.1|2104.9|2104.6|53
1610117320000|2021-01-08 14:48:40|2106.3|2106|2107.3|2107|2107.3|2107|2106.1|2105.8|43
1610117330000|2021-01-08 14:48:50|2107.6|2107.3|2108|2107.7|2108.1|2107.8|2107.3|2107|124
1610117340000|2021-01-08 14:49:00|2107.9|2107.6|2107.4|2107.1|2108.3|2108|2107.4|2107.1|215
1610117350000|2021-01-08 14:49:10|2107.7|2107.4|2107.7|2107.4|2108|2107.7|2107.1|2106.8|134
1610117360000|2021-01-08 14:49:20|2107.5|2107.2|2107.2|2106.9|2107.9|2107.6|2107.2|2106.9|40
1610117370000|2021-01-08 14:49:30|2107.1|2106.8|2107.7|2107.4|2107.8|2107.5|2107|2106.7|48
1610117380000|2021-01-08 14:49:40|2107.6|2107.3|2107.3|2107|2107.8|2107.5|2107.2|2106.9|75
1610117390000|2021-01-08 14:49:50|2107.1|2106.8|2107.6|2107.3|2107.6|2107.3|2107.1|2106.8|41
1610117400000|2021-01-08 14:50:00|2107.7|2107.4|2107.9|2107.6|2108.2|2107.9|2107|2106.7|164
1610117410000|2021-01-08 14:50:10|2108.1|2107.8|2107.3|2107|2108.1|2107.8|2107.2|2106.9|65
1610117420000|2021-01-08 14:50:20|2107.1|2106.8|2107.8|2107.5|2108.1|2107.8|2106.9|2106.6|53
1610117430000|2021-01-08 14:50:30|2107.9|2107.6|2108.3|2108|2108.3|2108|2107.9|2107.6|19
1610117440000|2021-01-08 14:50:40|2108.1|2107.8|2108.4|2108.1|2108.5|2108.2|2108.1|2107.8|64
1610117450000|2021-01-08 14:50:50|2108.6|2108.3|2107.4|2107.1|2108.6|2108.3|2107.4|2107.1|78
1610117460000|2021-01-08 14:51:00|2107.5|2107.2|2106.4|2106.1|2107.5|2107.2|2105.9|2105.6|130
1610117470000|2021-01-08 14:51:10|2106.6|2106.3|2106.9|2106.6|2107.2|2106.9|2106.5|2106.2|54
1610117480000|2021-01-08 14:51:20|2107|2106.7|2106.5|2106.2|2107|2106.7|2106|2105.7|107
1610117490000|2021-01-08 14:51:30|2106.6|2106.3|2106.5|2106.2|2106.7|2106.4|2106.4|2106.1|47
1610117500000|2021-01-08 14:51:40|2106.7|2106.4|2106.6|2106.3|2106.7|2106.4|2106.3|2106|32
1610117510000|2021-01-08 14:51:50|2106.8|2106.5|2106.4|2106.1|2107.3|2107|2106.4|2106.1|43
1610117520000|2021-01-08 14:52:00|2106.5|2106.2|2107.6|2107.3|2107.7|2107.4|2106.5|2106.2|62
1610117530000|2021-01-08 14:52:10|2107.5|2107.2|2106.9|2106.6|2107.5|2107.2|2106.7|2106.4|109
1610117540000|2021-01-08 14:52:20|2106.7|2106.4|2106.6|2106.3|2106.7|2106.4|2106.3|2106|43
1610117550000|2021-01-08 14:52:30|2106.4|2106.1|2106.3|2106|2106.5|2106.2|2106.1|2105.8|84
1610117560000|2021-01-08 14:52:40|2106.5|2106.2|2106.6|2106.3|2107.3|2107|2106.5|2106.2|93
1610117570000|2021-01-08 14:52:50|2106.5|2106.2|2106.3|2106|2107|2106.7|2106.3|2106|74
1610117580000|2021-01-08 14:53:00|2106.2|2105.9|2106.9|2106.6|2106.9|2106.6|2106.1|2105.8|50
1610117590000|2021-01-08 14:53:10|2107|2106.7|2107.4|2107.1|2107.7|2107.4|2107|2106.7|86
1610117600000|2021-01-08 14:53:20|2107.6|2107.3|2107.5|2107.2|2107.7|2107.4|2107.3|2107|53
1610117610000|2021-01-08 14:53:30|2107.4|2107.1|2108.2|2107.9|2108.3|2108|2107.4|2107.1|88
1610117620000|2021-01-08 14:53:40|2108.3|2108|2108.4|2108.1|2108.5|2108.2|2108|2107.7|109
1610117630000|2021-01-08 14:53:50|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2107.9|2107.6|59
1610117640000|2021-01-08 14:54:00|2108|2107.7|2108.2|2107.9|2108.3|2108|2107.5|2107.2|97
1610117650000|2021-01-08 14:54:10|2107.9|2107.6|2106.7|2106.4|2107.9|2107.6|2106.4|2106.1|62
1610117660000|2021-01-08 14:54:20|2106.5|2106.2|2106.8|2106.5|2107.4|2107.1|2106.5|2106.2|45
1610117670000|2021-01-08 14:54:30|2107.3|2107|2106.9|2106.6|2107.3|2107|2106.8|2106.5|18
1610117680000|2021-01-08 14:54:40|2106.6|2106.3|2107.2|2106.9|2107.2|2106.9|2106.6|2106.3|21
1610117690000|2021-01-08 14:54:50|2107.6|2107.3|2107.7|2107.4|2107.9|2107.6|2107.4|2107.1|32
1610117700000|2021-01-08 14:55:00|2107.4|2107.1|2106.4|2106.1|2107.5|2107.2|2106.4|2106.1|62
1610117710000|2021-01-08 14:55:10|2106.3|2106|2105.5|2105.2|2106.3|2106|2105.2|2104.9|161
1610117720000|2021-01-08 14:55:20|2105.6|2105.3|2105.8|2105.5|2106.1|2105.8|2105.4|2105.1|36
1610117730000|2021-01-08 14:55:30|2105.7|2105.4|2105.5|2105.2|2105.8|2105.5|2105.3|2105|38
1610117740000|2021-01-08 14:55:40|2105.4|2105.1|2106.3|2106|2106.3|2106|2105.3|2105|56
1610117750000|2021-01-08 14:55:50|2106.2|2105.9|2107.6|2107.3|2107.6|2107.3|2106.2|2105.9|74
1610117760000|2021-01-08 14:56:00|2107.4|2107.1|2107.2|2106.9|2107.6|2107.3|2107.2|2106.9|51
1610117770000|2021-01-08 14:56:10|2107.1|2106.8|2107.7|2107.4|2107.8|2107.5|2107.1|2106.8|123
1610117780000|2021-01-08 14:56:20|2107.6|2107.3|2106.7|2106.4|2107.8|2107.5|2106.7|2106.4|70
1610117790000|2021-01-08 14:56:30|2106.8|2106.5|2106.2|2105.9|2106.8|2106.5|2106.1|2105.8|188
1610117800000|2021-01-08 14:56:40|2106.5|2106.2|2107.3|2107|2107.4|2107.1|2106.5|2106.2|64
1610117810000|2021-01-08 14:56:50|2107.1|2106.8|2107.3|2107|2107.4|2107.1|2107.1|2106.8|18
1610117820000|2021-01-08 14:57:00|2107.2|2106.9|2107.7|2107.4|2107.9|2107.6|2107.1|2106.8|76
1610117830000|2021-01-08 14:57:10|2107.9|2107.6|2108.1|2107.8|2108.1|2107.8|2107.7|2107.4|198
1610117840000|2021-01-08 14:57:20|2108.2|2107.9|2108|2107.7|2108.3|2108|2107.8|2107.5|91
1610117850000|2021-01-08 14:57:30|2108.1|2107.8|2108.1|2107.8|2108.3|2108|2108|2107.7|89
1610117860000|2021-01-08 14:57:40|2108|2107.7|2108.3|2108|2108.4|2108.1|2107.7|2107.4|38
1610117870000|2021-01-08 14:57:50|2108.4|2108.1|2108.1|2107.8|2108.4|2108.1|2108.1|2107.8|67
1610117880000|2021-01-08 14:58:00|2108|2107.7|2108.5|2108.2|2108.6|2108.3|2108|2107.7|121
1610117890000|2021-01-08 14:58:10|2108.4|2108.1|2108.2|2107.9|2108.4|2108.1|2107.6|2107.3|58
1610117900000|2021-01-08 14:58:20|2108|2107.7|2108|2107.7|2108.2|2107.9|2108|2107.7|22
1610117910000|2021-01-08 14:58:30|2108.1|2107.8|2107.6|2107.3|2108.1|2107.8|2107.4|2107.1|66
1610117920000|2021-01-08 14:58:40|2107.7|2107.4|2107.3|2107|2107.8|2107.5|2107.3|2107|19
1610117930000|2021-01-08 14:58:50|2107.4|2107.1|2107.5|2107.2|2107.7|2107.4|2107.4|2107.1|34
1610117940000|2021-01-08 14:59:00|2107.3|2107|2107.5|2107.2|2107.5|2107.2|2107|2106.7|64
1610117950000|2021-01-08 14:59:10|2107.4|2107.1|2107.1|2106.8|2107.5|2107.2|2107.1|2106.8|13
1610117960000|2021-01-08 14:59:20|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2106.8|2106.5|62
1610117970000|2021-01-08 14:59:30|2107.1|2106.8|2107.5|2107.2|2107.8|2107.5|2107|2106.7|47
1610117980000|2021-01-08 14:59:40|2107.4|2107.1|2107.9|2107.6|2107.9|2107.6|2107.2|2106.9|31
1610117990000|2021-01-08 14:59:50|2108|2107.7|2107.8|2107.5|2108.2|2107.9|2107.4|2107.1|41
1610118000000|2021-01-08 15:00:00|2107.9|2107.6|2108.2|2107.9|2108.3|2108|2107.9|2107.6|55
1610118010000|2021-01-08 15:00:10|2108.1|2107.8|2108.1|2107.8|2108.2|2107.9|2108|2107.7|44
1610118020000|2021-01-08 15:00:20|2108.3|2108|2108|2107.7|2108.4|2108.1|2108|2107.7|151
1610118030000|2021-01-08 15:00:30|2107.9|2107.6|2108.7|2108.4|2108.8|2108.5|2107.9|2107.6|79
1610118040000|2021-01-08 15:00:40|2108.6|2108.3|2108.6|2108.3|2109|2108.7|2108.4|2108.1|142
1610118050000|2021-01-08 15:00:50|2108.7|2108.4|2108.9|2108.6|2109|2108.7|2108.7|2108.4|48
1610118060000|2021-01-08 15:01:00|2108.8|2108.5|2109|2108.7|2109.1|2108.8|2108.7|2108.4|135
1610118070000|2021-01-08 15:01:10|2109.1|2108.8|2108.3|2108|2109.1|2108.8|2108.3|2108|82
1610118080000|2021-01-08 15:01:20|2108.6|2108.3|2108|2107.7|2108.7|2108.4|2108|2107.7|92
1610118090000|2021-01-08 15:01:30|2107.7|2107.4|2108.6|2108.3|2108.6|2108.3|2107.6|2107.3|84
1610118100000|2021-01-08 15:01:40|2108.3|2108|2107.8|2107.5|2108.4|2108.1|2107.6|2107.3|143
1610118110000|2021-01-08 15:01:50|2108|2107.7|2108.4|2108.1|2108.4|2108.1|2108|2107.7|59
1610118120000|2021-01-08 15:02:00|2108.3|2108|2108.7|2108.4|2108.9|2108.6|2108.3|2108|72
1610118130000|2021-01-08 15:02:10|2109|2108.7|2109|2108.7|2109|2108.7|2108.7|2108.4|54
1610118140000|2021-01-08 15:02:20|2108.9|2108.6|2108.6|2108.3|2108.9|2108.6|2108.5|2108.2|44
1610118150000|2021-01-08 15:02:30|2108.9|2108.6|2109.2|2108.9|2109.2|2108.9|2108.9|2108.6|113
1610118160000|2021-01-08 15:02:40|2109.3|2109|2109.5|2109.2|2109.6|2109.3|2109.2|2108.9|127
1610118170000|2021-01-08 15:02:50|2109.4|2109.1|2109|2108.7|2109.6|2109.3|2109|2108.7|125
1610118180000|2021-01-08 15:03:00|2108.9|2108.6|2108.5|2108.2|2108.9|2108.6|2108.5|2108.2|66
1610118190000|2021-01-08 15:03:10|2108.6|2108.3|2108.6|2108.3|2108.7|2108.4|2108.4|2108.1|59
1610118200000|2021-01-08 15:03:20|2108.5|2108.2|2108.6|2108.3|2108.8|2108.5|2108.5|2108.2|59
1610118210000|2021-01-08 15:03:30|2109.1|2108.8|2109.7|2109.4|2109.7|2109.4|2109.1|2108.8|63
1610118220000|2021-01-08 15:03:40|2109.8|2109.5|2110.1|2109.8|2110.1|2109.8|2109.7|2109.4|145
1610118230000|2021-01-08 15:03:50|2110.2|2109.9|2109.7|2109.4|2110.2|2109.9|2109.5|2109.2|136
1610118240000|2021-01-08 15:04:00|2109.6|2109.3|2109.9|2109.6|2110.2|2109.9|2109.6|2109.3|46
1610118250000|2021-01-08 15:04:10|2110|2109.7|2110.4|2110.1|2110.5|2110.2|2109.8|2109.5|119
1610118260000|2021-01-08 15:04:20|2110.3|2110|2110.3|2110|2110.5|2110.2|2110.3|2110|69
1610118270000|2021-01-08 15:04:30|2110.4|2110.1|2110.4|2110.1|2110.6|2110.3|2110.3|2110|59
1610118280000|2021-01-08 15:04:40|2110.5|2110.2|2110.2|2109.9|2110.6|2110.3|2110.2|2109.9|40
1610118290000|2021-01-08 15:04:50|2110.3|2110|2110.5|2110.2|2110.5|2110.2|2110.3|2110|47
1610118300000|2021-01-08 15:05:00|2110.6|2110.3|2111.2|2110.9|2111.2|2110.9|2110.6|2110.3|280
1610118310000|2021-01-08 15:05:10|2111.3|2111|2110.8|2110.5|2111.3|2111|2110.5|2110.2|92
1610118320000|2021-01-08 15:05:20|2110.7|2110.4|2110.8|2110.5|2110.9|2110.6|2110.6|2110.3|26
1610118330000|2021-01-08 15:05:30|2110.7|2110.4|2110.8|2110.5|2111.2|2110.9|2110.4|2110.1|62
1610118340000|2021-01-08 15:05:40|2110.9|2110.6|2110.5|2110.2|2111.2|2110.9|2110.5|2110.2|91
1610118350000|2021-01-08 15:05:50|2110.4|2110.1|2110.8|2110.5|2110.8|2110.5|2110.4|2110.1|22
1610118360000|2021-01-08 15:06:00|2110.6|2110.3|2110.8|2110.5|2110.8|2110.5|2110.5|2110.2|34
1610118370000|2021-01-08 15:06:10|2110.6|2110.3|2110.7|2110.4|2110.9|2110.6|2110.3|2110|35
1610118380000|2021-01-08 15:06:20|2110.8|2110.5|2110.5|2110.2|2110.8|2110.5|2110.5|2110.2|15
1610118390000|2021-01-08 15:06:30|2110.7|2110.4|2110.6|2110.3|2111|2110.7|2110.6|2110.3|66
1610118400000|2021-01-08 15:06:40|2110.5|2110.2|2109.8|2109.5|2110.5|2110.2|2109.8|2109.5|52
1610118410000|2021-01-08 15:06:50|2109.7|2109.4|2109.1|2108.8|2109.7|2109.4|2109.1|2108.8|79
1610118420000|2021-01-08 15:07:00|2109|2108.7|2107.9|2107.6|2109.1|2108.8|2107.6|2107.3|136
1610118430000|2021-01-08 15:07:10|2107.7|2107.4|2107.7|2107.4|2108.1|2107.8|2107.6|2107.3|49
1610118440000|2021-01-08 15:07:20|2107.5|2107.2|2108.7|2108.4|2108.7|2108.4|2107.4|2107.1|47
1610118450000|2021-01-08 15:07:30|2109.1|2108.8|2109.2|2108.9|2109.6|2109.3|2108.9|2108.6|50
1610118460000|2021-01-08 15:07:40|2109.1|2108.8|2109|2108.7|2109.1|2108.8|2108.6|2108.3|32
1610118470000|2021-01-08 15:07:50|2109.2|2108.9|2109.4|2109.1|2109.6|2109.3|2109.2|2108.9|30
1610118480000|2021-01-08 15:08:00|2109.3|2109|2110|2109.7|2110.1|2109.8|2109.3|2109|63
1610118490000|2021-01-08 15:08:10|2109.9|2109.6|2109.8|2109.5|2110.4|2110.1|2109.4|2109.1|86
1610118500000|2021-01-08 15:08:20|2109.9|2109.6|2110.3|2110|2110.5|2110.2|2109.9|2109.6|34
1610118510000|2021-01-08 15:08:30|2110.5|2110.2|2110.5|2110.2|2110.7|2110.4|2110.4|2110.1|46
1610118520000|2021-01-08 15:08:40|2110.7|2110.4|2111|2110.7|2111.1|2110.8|2110.7|2110.4|69
1610118530000|2021-01-08 15:08:50|2111.1|2110.8|2111|2110.7|2111.2|2110.9|2110.9|2110.6|30
1610118540000|2021-01-08 15:09:00|2111.1|2110.8|2110.5|2110.2|2111.2|2110.9|2110.5|2110.2|36
1610118550000|2021-01-08 15:09:10|2110.6|2110.3|2111|2110.7|2111.1|2110.8|2110.6|2110.3|21
1610118560000|2021-01-08 15:09:20|2110.8|2110.5|2111|2110.7|2111|2110.7|2110.6|2110.3|33
1610118570000|2021-01-08 15:09:30|2111.3|2111|2111.6|2111.3|2111.6|2111.3|2111.1|2110.8|83
1610118580000|2021-01-08 15:09:40|2111.5|2111.2|2111.5|2111.2|2111.6|2111.3|2111.4|2111.1|58
1610118590000|2021-01-08 15:09:50|2111.6|2111.3|2111.4|2111.1|2111.6|2111.3|2111.4|2111.1|31
1610118600000|2021-01-08 15:10:00|2111.5|2111.2|2111.5|2111.2|2111.7|2111.4|2111.3|2111|83
1610118610000|2021-01-08 15:10:10|2111.7|2111.4|2112|2111.7|2112.1|2111.8|2111.4|2111.1|150
1610118620000|2021-01-08 15:10:20|2112.1|2111.8|2111.6|2111.3|2112.1|2111.8|2111.4|2111.1|57
1610118630000|2021-01-08 15:10:30|2111.8|2111.5|2110.9|2110.6|2111.8|2111.5|2110.9|2110.6|44
1610118640000|2021-01-08 15:10:40|2111|2110.7|2111.4|2111.1|2111.4|2111.1|2110.7|2110.4|38
1610118650000|2021-01-08 15:10:50|2111.6|2111.3|2111.8|2111.5|2111.8|2111.5|2111.4|2111.1|13
1610118660000|2021-01-08 15:11:00|2111.7|2111.4|2111.4|2111.1|2111.9|2111.6|2111.4|2111.1|50
1610118670000|2021-01-08 15:11:10|2111.5|2111.2|2110.9|2110.6|2111.5|2111.2|2110.8|2110.5|10
1610118680000|2021-01-08 15:11:20|2111|2110.7|2110.9|2110.6|2111.1|2110.8|2110.9|2110.6|32
1610118690000|2021-01-08 15:11:30|2111|2110.7|2110.9|2110.6|2111.3|2111|2110.9|2110.6|18
1610118700000|2021-01-08 15:11:40|2111|2110.7|2111.1|2110.8|2111.1|2110.8|2110.5|2110.2|21
1610118710000|2021-01-08 15:11:50|2111|2110.7|2111.3|2111|2111.3|2111|2110.9|2110.6|18
1610118720000|2021-01-08 15:12:00|2111.2|2110.9|2111.4|2111.1|2111.7|2111.4|2111.2|2110.9|30
1610118730000|2021-01-08 15:12:10|2111.6|2111.3|2111.6|2111.3|2111.8|2111.5|2111.5|2111.2|44
1610118740000|2021-01-08 15:12:20|2111.5|2111.2|2111.6|2111.3|2111.6|2111.3|2111.2|2110.9|25
1610118750000|2021-01-08 15:12:30|2111.5|2111.2|2111.7|2111.4|2111.9|2111.6|2111.5|2111.2|39
1610118760000|2021-01-08 15:12:40|2111.8|2111.5|2111.4|2111.1|2111.8|2111.5|2111.2|2110.9|25
1610118770000|2021-01-08 15:12:50|2111.3|2111|2111.5|2111.2|2111.5|2111.2|2111.3|2111|53
1610118780000|2021-01-08 15:13:00|2111.6|2111.3|2111.6|2111.3|2111.8|2111.5|2111.5|2111.2|117
1610118790000|2021-01-08 15:13:10|2111.5|2111.2|2111.6|2111.3|2111.7|2111.4|2111.4|2111.1|49
1610118800000|2021-01-08 15:13:20|2111.7|2111.4|2111.6|2111.3|2111.7|2111.4|2111.4|2111.1|32
1610118810000|2021-01-08 15:13:30|2111.4|2111.1|2111.3|2111|2111.6|2111.3|2111.3|2111|38
1610118820000|2021-01-08 15:13:40|2111.4|2111.1|2112|2111.7|2112.1|2111.8|2111.4|2111.1|61
1610118830000|2021-01-08 15:13:50|2112.1|2111.8|2111.8|2111.5|2112.1|2111.8|2111.7|2111.4|65
1610118840000|2021-01-08 15:14:00|2111.9|2111.6|2111.9|2111.6|2112.1|2111.8|2111.5|2111.2|41
1610118850000|2021-01-08 15:14:10|2112|2111.7|2112|2111.7|2112.1|2111.8|2111.8|2111.5|21
1610118860000|2021-01-08 15:14:20|2111.9|2111.6|2112|2111.7|2112|2111.7|2111.7|2111.4|33
1610118870000|2021-01-08 15:14:30|2111.8|2111.5|2111.9|2111.6|2112|2111.7|2111.8|2111.5|26
1610118880000|2021-01-08 15:14:40|2111.8|2111.5|2111.4|2111.1|2111.9|2111.6|2111.3|2111|47
1610118890000|2021-01-08 15:14:50|2111.3|2111|2110.4|2110.1|2111.5|2111.2|2110.4|2110.1|62
1610118900000|2021-01-08 15:15:00|2110.3|2110|2110.4|2110.1|2110.8|2110.5|2110.3|2110|62
1610118910000|2021-01-08 15:15:10|2110.3|2110|2111.3|2111|2111.4|2111.1|2110.3|2110|55
1610118920000|2021-01-08 15:15:20|2111.4|2111.1|2111.6|2111.3|2111.7|2111.4|2111.4|2111.1|63
1610118930000|2021-01-08 15:15:30|2111.5|2111.2|2111.3|2111|2111.6|2111.3|2111.1|2110.8|24
1610118940000|2021-01-08 15:15:40|2111.2|2110.9|2111.3|2111|2111.3|2111|2111.2|2110.9|11
1610118950000|2021-01-08 15:15:50|2111.1|2110.8|2110.2|2109.9|2111.3|2111|2110.1|2109.8|31
1610118960000|2021-01-08 15:16:00|2110.1|2109.8|2109.5|2109.2|2110.1|2109.8|2109.1|2108.8|90
1610118970000|2021-01-08 15:16:10|2109.8|2109.5|2109.6|2109.3|2110.3|2110|2109.6|2109.3|58
1610118980000|2021-01-08 15:16:20|2109.8|2109.5|2110|2109.7|2110.1|2109.8|2109.6|2109.3|127
1610118990000|2021-01-08 15:16:30|2109.9|2109.6|2109.8|2109.5|2110.2|2109.9|2109.8|2109.5|60
1610119000000|2021-01-08 15:16:40|2109.6|2109.3|2109.7|2109.4|2110.1|2109.8|2109.5|2109.2|53
1610119010000|2021-01-08 15:16:50|2109.5|2109.2|2109.1|2108.8|2109.6|2109.3|2108.9|2108.6|71
1610119020000|2021-01-08 15:17:00|2109.4|2109.1|2108.6|2108.3|2109.5|2109.2|2108.4|2108.1|72
1610119030000|2021-01-08 15:17:10|2108.5|2108.2|2108.2|2107.9|2108.5|2108.2|2108|2107.7|62
1610119040000|2021-01-08 15:17:20|2107.9|2107.6|2109.4|2109.1|2109.7|2109.4|2107.9|2107.6|94
1610119050000|2021-01-08 15:17:30|2109.3|2109|2109.6|2109.3|2109.8|2109.5|2109.1|2108.8|25
1610119060000|2021-01-08 15:17:40|2109.7|2109.4|2109.5|2109.2|2109.9|2109.6|2109.5|2109.2|21
1610119070000|2021-01-08 15:17:50|2109.6|2109.3|2109.4|2109.1|2109.6|2109.3|2108.8|2108.5|79
1610119080000|2021-01-08 15:18:00|2109.3|2109|2109.3|2109|2110|2109.7|2109.2|2108.9|50
1610119090000|2021-01-08 15:18:10|2109.6|2109.3|2109.5|2109.2|2109.7|2109.4|2109.4|2109.1|17
1610119100000|2021-01-08 15:18:20|2109.4|2109.1|2109.8|2109.5|2109.9|2109.6|2109.4|2109.1|33
1610119110000|2021-01-08 15:18:30|2110|2109.7|2109.9|2109.6|2110.2|2109.9|2109.8|2109.5|29
1610119120000|2021-01-08 15:18:40|2109.8|2109.5|2109.7|2109.4|2109.8|2109.5|2109.5|2109.2|10
1610119130000|2021-01-08 15:18:50|2109.8|2109.5|2110.1|2109.8|2111.1|2110.8|2109.7|2109.4|127
1610119140000|2021-01-08 15:19:00|2110.2|2109.9|2109.8|2109.5|2110.2|2109.9|2109.6|2109.3|237
1610119150000|2021-01-08 15:19:10|2109.7|2109.4|2109.2|2108.9|2109.7|2109.4|2109.1|2108.8|52
1610119160000|2021-01-08 15:19:20|2109.1|2108.8|2108.9|2108.6|2109.1|2108.8|2108.5|2108.2|103
1610119170000|2021-01-08 15:19:30|2109|2108.7|2109.7|2109.4|2109.9|2109.6|2109|2108.7|293
1610119180000|2021-01-08 15:19:40|2109.8|2109.5|2109.5|2109.2|2110|2109.7|2109.5|2109.2|138
1610119190000|2021-01-08 15:19:50|2109.4|2109.1|2109.6|2109.3|2109.8|2109.5|2109.1|2108.8|97
1610119200000|2021-01-08 15:20:00|2109.4|2109.1|2109.5|2109.2|2109.8|2109.5|2109.3|2109|125
1610119210000|2021-01-08 15:20:10|2108.8|2108.5|2109|2108.7|2109.2|2108.9|2108.8|2108.5|180
1610119220000|2021-01-08 15:20:20|2108.8|2108.5|2108|2107.7|2108.9|2108.6|2107.9|2107.6|94
1610119230000|2021-01-08 15:20:30|2107.9|2107.6|2107|2106.7|2108|2107.7|2106.7|2106.4|251
1610119240000|2021-01-08 15:20:40|2106.9|2106.6|2107.6|2107.3|2107.8|2107.5|2106.8|2106.5|66
1610119250000|2021-01-08 15:20:50|2107.4|2107.1|2106.7|2106.4|2107.4|2107.1|2106.6|2106.3|195
1610119260000|2021-01-08 15:21:00|2106.6|2106.3|2105.8|2105.5|2106.7|2106.4|2105.6|2105.3|170
1610119270000|2021-01-08 15:21:10|2105.9|2105.6|2105.9|2105.6|2106.5|2106.2|2105.7|2105.4|112
1610119280000|2021-01-08 15:21:20|2106|2105.7|2106.2|2105.9|2106.2|2105.9|2105.7|2105.4|120
1610119290000|2021-01-08 15:21:30|2106.1|2105.8|2105.9|2105.6|2106.8|2106.5|2105.8|2105.5|180
1610119300000|2021-01-08 15:21:40|2106.1|2105.8|2105.4|2105.1|2106.2|2105.9|2105.2|2104.9|191
1610119310000|2021-01-08 15:21:50|2105.3|2105|2104|2103.7|2105.4|2105.1|2104|2103.7|155
1610119320000|2021-01-08 15:22:00|2103.7|2103.4|2103.1|2102.8|2103.7|2103.4|2102.5|2102.2|206
1610119330000|2021-01-08 15:22:10|2103|2102.7|2103.5|2103.2|2103.6|2103.3|2102.8|2102.5|61
1610119340000|2021-01-08 15:22:20|2103.2|2102.9|2103.9|2103.6|2103.9|2103.6|2102.6|2102.3|93
1610119350000|2021-01-08 15:22:30|2103.8|2103.5|2105.4|2105.1|2105.4|2105.1|2103.8|2103.5|44
1610119360000|2021-01-08 15:22:40|2105.5|2105.2|2105.6|2105.3|2105.7|2105.4|2105.3|2105|25
1610119370000|2021-01-08 15:22:50|2105.4|2105.1|2104.5|2104.2|2105.4|2105.1|2104.5|2104.2|55
1610119380000|2021-01-08 15:23:00|2104.4|2104.1|2103.8|2103.5|2104.5|2104.2|2103.6|2103.3|86
1610119390000|2021-01-08 15:23:10|2103.7|2103.4|2103.2|2102.9|2103.9|2103.6|2103.2|2102.9|94
1610119400000|2021-01-08 15:23:20|2103.3|2103|2104.1|2103.8|2104.2|2103.9|2103.3|2103|47
1610119410000|2021-01-08 15:23:30|2104.2|2103.9|2103.8|2103.5|2104.2|2103.9|2103.5|2103.2|34
1610119420000|2021-01-08 15:23:40|2103.2|2102.9|2102.6|2102.3|2103.5|2103.2|2102.5|2102.2|68
1610119430000|2021-01-08 15:23:50|2102.5|2102.2|2103.4|2103.1|2103.4|2103.1|2102.5|2102.2|40
1610119440000|2021-01-08 15:24:00|2103.5|2103.2|2103.3|2103|2104|2103.7|2103.2|2102.9|75
1610119450000|2021-01-08 15:24:10|2103.7|2103.4|2103.4|2103.1|2103.9|2103.6|2103.4|2103.1|39
1610119460000|2021-01-08 15:24:20|2103.5|2103.2|2103.4|2103.1|2104.1|2103.8|2103.4|2103.1|23
1610119470000|2021-01-08 15:24:30|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2102.8|2102.5|48
1610119480000|2021-01-08 15:24:40|2103.1|2102.8|2102.9|2102.6|2103.3|2103|2102.9|2102.6|16
1610119490000|2021-01-08 15:24:50|2102.7|2102.4|2102.6|2102.3|2102.7|2102.4|2102.4|2102.1|42
1610119500000|2021-01-08 15:25:00|2102.3|2102|2102.1|2101.8|2102.4|2102.1|2101.9|2101.6|80
1610119510000|2021-01-08 15:25:10|2102|2101.7|2102.6|2102.3|2102.9|2102.6|2102|2101.7|59
1610119520000|2021-01-08 15:25:20|2102.7|2102.4|2102.9|2102.6|2103|2102.7|2102.2|2101.9|19
1610119530000|2021-01-08 15:25:30|2103.3|2103|2104.4|2104.1|2104.7|2104.4|2103.3|2103|59
1610119540000|2021-01-08 15:25:40|2104.2|2103.9|2104|2103.7|2104.4|2104.1|2103.8|2103.5|50
1610119550000|2021-01-08 15:25:50|2104.1|2103.8|2103.9|2103.6|2104.2|2103.9|2103.5|2103.2|50
1610119560000|2021-01-08 15:26:00|2103.8|2103.5|2103.1|2102.8|2103.9|2103.6|2102.9|2102.6|50
1610119570000|2021-01-08 15:26:10|2103.2|2102.9|2103|2102.7|2103.2|2102.9|2102.9|2102.6|28
1610119580000|2021-01-08 15:26:20|2102.9|2102.6|2101.3|2101|2102.9|2102.6|2101.3|2101|167
1610119590000|2021-01-08 15:26:30|2101.4|2101.1|2101|2100.7|2101.4|2101.1|2100.9|2100.6|160
1610119600000|2021-01-08 15:26:40|2101.1|2100.8|2100.2|2099.9|2101.1|2100.8|2100|2099.7|99
1610119610000|2021-01-08 15:26:50|2099.7|2099.4|2099.6|2099.3|2099.8|2099.5|2099.1|2098.8|143
1610119620000|2021-01-08 15:27:00|2099.4|2099.1|2099.5|2099.2|2099.9|2099.6|2099.1|2098.8|132
1610119630000|2021-01-08 15:27:10|2099.6|2099.3|2098.7|2098.4|2099.6|2099.3|2098.5|2098.2|49
1610119640000|2021-01-08 15:27:20|2098.5|2098.2|2098.1|2097.8|2098.8|2098.5|2098.1|2097.8|84
1610119650000|2021-01-08 15:27:30|2098.2|2097.9|2097.7|2097.4|2098.2|2097.9|2097.3|2097|108
1610119660000|2021-01-08 15:27:40|2097.6|2097.3|2096.5|2096.2|2097.6|2097.3|2096.4|2096.1|127
1610119670000|2021-01-08 15:27:50|2096.6|2096.3|2095.7|2095.4|2096.8|2096.5|2095.1|2094.8|138
1610119680000|2021-01-08 15:28:00|2095.8|2095.5|2095.1|2094.8|2095.8|2095.5|2094.8|2094.5|102
1610119690000|2021-01-08 15:28:10|2094.9|2094.6|2094.3|2094|2095|2094.7|2093.7|2093.4|291
1610119700000|2021-01-08 15:28:20|2094.1|2093.8|2093.5|2093.2|2094.2|2093.9|2093.1|2092.8|160
1610119710000|2021-01-08 15:28:30|2093.3|2093|2093.1|2092.8|2093.6|2093.3|2092.4|2092.1|247
1610119720000|2021-01-08 15:28:40|2093|2092.7|2092.3|2092|2093.2|2092.9|2092.3|2092|72
1610119730000|2021-01-08 15:28:50|2092.4|2092.1|2092.6|2092.3|2092.8|2092.5|2092.3|2092|24
1610119740000|2021-01-08 15:29:00|2092.5|2092.2|2091.6|2091.3|2092.5|2092.2|2091.4|2091.1|177
1610119750000|2021-01-08 15:29:10|2091.5|2091.2|2091.9|2091.6|2091.9|2091.6|2090.5|2090.2|174
1610119760000|2021-01-08 15:29:20|2091.8|2091.5|2091.8|2091.5|2092.7|2092.4|2091.7|2091.4|94
1610119770000|2021-01-08 15:29:30|2091.6|2091.3|2091.7|2091.4|2092.1|2091.8|2091.5|2091.2|133
1610119780000|2021-01-08 15:29:40|2091.4|2091.1|2090.6|2090.3|2091.5|2091.2|2090.6|2090.3|31
1610119790000|2021-01-08 15:29:50|2090.5|2090.2|2090.8|2090.5|2090.8|2090.5|2090.2|2089.9|57
1610119800000|2021-01-08 15:30:00|2090.6|2090.3|2092.1|2091.8|2092.8|2092.5|2090.6|2090.3|156
1610119810000|2021-01-08 15:30:10|2092.3|2092|2093.5|2093.2|2093.6|2093.3|2091.9|2091.6|217
1610119820000|2021-01-08 15:30:20|2093.4|2093.1|2093.8|2093.5|2093.9|2093.6|2092.7|2092.4|86
1610119830000|2021-01-08 15:30:30|2094.1|2093.8|2093.8|2093.5|2094.1|2093.8|2093.4|2093.1|164
1610119840000|2021-01-08 15:30:40|2093.7|2093.4|2095.2|2094.9|2095.5|2095.2|2093.6|2093.3|172
1610119850000|2021-01-08 15:30:50|2095|2094.7|2095.4|2095.1|2095.4|2095.1|2094.3|2094|129
1610119860000|2021-01-08 15:31:00|2095.1|2094.8|2096.6|2096.3|2096.8|2096.5|2094.9|2094.6|161
1610119870000|2021-01-08 15:31:10|2096.8|2096.5|2096.4|2096.1|2097|2096.7|2096.3|2096|163
1610119880000|2021-01-08 15:31:20|2096.2|2095.9|2094.9|2094.6|2096.2|2095.9|2094.9|2094.6|91
1610119890000|2021-01-08 15:31:30|2095|2094.7|2095.9|2095.6|2096|2095.7|2094.7|2094.4|55
1610119900000|2021-01-08 15:31:40|2096|2095.7|2095|2094.7|2096|2095.7|2094.9|2094.6|145
1610119910000|2021-01-08 15:31:50|2095.3|2095|2095.7|2095.4|2095.7|2095.4|2095.3|2095|60
1610119920000|2021-01-08 15:32:00|2095.5|2095.2|2094.2|2093.9|2095.5|2095.2|2094.2|2093.9|58
1610119930000|2021-01-08 15:32:10|2094|2093.7|2093.4|2093.1|2094|2093.7|2093.1|2092.8|125
1610119940000|2021-01-08 15:32:20|2093.2|2092.9|2094.3|2094|2094.3|2094|2093|2092.7|61
1610119950000|2021-01-08 15:32:30|2094.5|2094.2|2095.5|2095.2|2095.8|2095.5|2094.3|2094|67
1610119960000|2021-01-08 15:32:40|2095.4|2095.1|2094.8|2094.5|2095.5|2095.2|2094.7|2094.4|49
1610119970000|2021-01-08 15:32:50|2094.6|2094.3|2094.3|2094|2094.6|2094.3|2093.8|2093.5|102
1610119980000|2021-01-08 15:33:00|2094.1|2093.8|2094.3|2094|2094.8|2094.5|2093.9|2093.6|45
1610119990000|2021-01-08 15:33:10|2094.2|2093.9|2094.3|2094|2094.8|2094.5|2094.2|2093.9|31
1610120000000|2021-01-08 15:33:20|2094.1|2093.8|2094.2|2093.9|2094.5|2094.2|2094.1|2093.8|32
1610120010000|2021-01-08 15:33:30|2094.8|2094.5|2094.2|2093.9|2095.2|2094.9|2093.9|2093.6|90
1610120020000|2021-01-08 15:33:40|2094.3|2094|2094.1|2093.8|2094.6|2094.3|2093.8|2093.5|33
1610120030000|2021-01-08 15:33:50|2093.9|2093.6|2094.8|2094.5|2094.8|2094.5|2093.9|2093.6|15
1610120040000|2021-01-08 15:34:00|2094.6|2094.3|2094.3|2094|2094.6|2094.3|2094.1|2093.8|28
1610120050000|2021-01-08 15:34:10|2094.5|2094.2|2095.3|2095|2095.3|2095|2094.5|2094.2|28
1610120060000|2021-01-08 15:34:20|2095.2|2094.9|2096.1|2095.8|2096.2|2095.9|2095.2|2094.9|96
1610120070000|2021-01-08 15:34:30|2096|2095.7|2096.2|2095.9|2096.5|2096.2|2095.9|2095.6|90
1610120080000|2021-01-08 15:34:40|2096.3|2096|2096.3|2096|2096.4|2096.1|2095.9|2095.6|64
1610120090000|2021-01-08 15:34:50|2096.5|2096.2|2097|2096.7|2097.3|2097|2096.5|2096.2|69
1610120100000|2021-01-08 15:35:00|2096.9|2096.6|2096.4|2096.1|2097|2096.7|2096|2095.7|80
1610120110000|2021-01-08 15:35:10|2096.5|2096.2|2097.1|2096.8|2097.3|2097|2096.4|2096.1|66
1610120120000|2021-01-08 15:35:20|2097.2|2096.9|2096.1|2095.8|2097.3|2097|2096|2095.7|102
1610120130000|2021-01-08 15:35:30|2096|2095.7|2095.8|2095.5|2096.7|2096.4|2095.1|2094.8|51
1610120140000|2021-01-08 15:35:40|2095.6|2095.3|2095|2094.7|2095.6|2095.3|2095|2094.7|26
1610120150000|2021-01-08 15:35:50|2094.9|2094.6|2094.4|2094.1|2094.9|2094.6|2094.3|2094|32
1610120160000|2021-01-08 15:36:00|2094.3|2094|2095.3|2095|2095.5|2095.2|2094.3|2094|35
1610120170000|2021-01-08 15:36:10|2095.2|2094.9|2095.2|2094.9|2095.4|2095.1|2095|2094.7|21
1610120180000|2021-01-08 15:36:20|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2094.4|2094.1|48
1610120190000|2021-01-08 15:36:30|2095.3|2095|2095.7|2095.4|2095.8|2095.5|2095.3|2095|10
1610120200000|2021-01-08 15:36:40|2095.4|2095.1|2096.7|2096.4|2096.9|2096.6|2095.2|2094.9|52
1610120210000|2021-01-08 15:36:50|2096.8|2096.5|2097.1|2096.8|2097.9|2097.6|2096.8|2096.5|123
1610120220000|2021-01-08 15:37:00|2096.9|2096.6|2096.1|2095.8|2096.9|2096.6|2096.1|2095.8|81
1610120230000|2021-01-08 15:37:10|2095.8|2095.5|2095.7|2095.4|2095.9|2095.6|2095.5|2095.2|88
1610120240000|2021-01-08 15:37:20|2095.3|2095|2094.7|2094.4|2095.4|2095.1|2094.7|2094.4|145
1610120250000|2021-01-08 15:37:30|2094.6|2094.3|2094.8|2094.5|2094.9|2094.6|2094.5|2094.2|129
1610120260000|2021-01-08 15:37:40|2094.7|2094.4|2095.1|2094.8|2095.6|2095.3|2094.2|2093.9|141
1610120270000|2021-01-08 15:37:50|2095.2|2094.9|2095.4|2095.1|2095.8|2095.5|2095.1|2094.8|60
1610120280000|2021-01-08 15:38:00|2095.3|2095|2095.2|2094.9|2095.4|2095.1|2094.9|2094.6|80
1610120290000|2021-01-08 15:38:10|2094.9|2094.6|2094.5|2094.2|2094.9|2094.6|2094.4|2094.1|61
1610120300000|2021-01-08 15:38:20|2094.6|2094.3|2094.9|2094.6|2095|2094.7|2094.3|2094|124
1610120310000|2021-01-08 15:38:30|2094.7|2094.4|2095.3|2095|2095.5|2095.2|2094.7|2094.4|78
1610120320000|2021-01-08 15:38:40|2095.4|2095.1|2096.8|2096.5|2096.9|2096.6|2095.4|2095.1|274
1610120330000|2021-01-08 15:38:50|2096.9|2096.6|2095.9|2095.6|2096.9|2096.6|2095.7|2095.4|35
1610120340000|2021-01-08 15:39:00|2095.8|2095.5|2095|2094.7|2095.9|2095.6|2094.9|2094.6|204
1610120350000|2021-01-08 15:39:10|2094.9|2094.6|2095|2094.7|2095.3|2095|2094.6|2094.3|105
1610120360000|2021-01-08 15:39:20|2095.2|2094.9|2094.8|2094.5|2095.4|2095.1|2094.8|2094.5|62
1610120370000|2021-01-08 15:39:30|2094.9|2094.6|2094.3|2094|2094.9|2094.6|2094.3|2094|135
1610120380000|2021-01-08 15:39:40|2094.2|2093.9|2093.6|2093.3|2094.8|2094.5|2093.6|2093.3|156
1610120390000|2021-01-08 15:39:50|2093.5|2093.2|2092.9|2092.6|2093.6|2093.3|2092.8|2092.5|179
1610120400000|2021-01-08 15:40:00|2092.7|2092.4|2094.3|2094|2094.5|2094.2|2092.7|2092.4|166
1610120410000|2021-01-08 15:40:10|2094.2|2093.9|2095|2094.7|2095|2094.7|2094.2|2093.9|140
1610120420000|2021-01-08 15:40:20|2094.9|2094.6|2094.8|2094.5|2095|2094.7|2094.1|2093.8|77
1610120430000|2021-01-08 15:40:30|2095|2094.7|2094.4|2094.1|2095|2094.7|2094.2|2093.9|249
1610120440000|2021-01-08 15:40:40|2094.2|2093.9|2092.6|2092.3|2094.2|2093.9|2092.5|2092.2|192
1610120450000|2021-01-08 15:40:50|2092.5|2092.2|2092.3|2092|2092.6|2092.3|2091.9|2091.6|201
1610120460000|2021-01-08 15:41:00|2092.5|2092.2|2091.5|2091.2|2092.5|2092.2|2091.3|2091|289
1610120470000|2021-01-08 15:41:10|2091.2|2090.9|2092.1|2091.8|2092.1|2091.8|2090.9|2090.6|110
1610120480000|2021-01-08 15:41:20|2092.2|2091.9|2091.1|2090.8|2092.2|2091.9|2091.1|2090.8|84
1610120490000|2021-01-08 15:41:30|2091|2090.7|2091.3|2091|2091.3|2091|2090.4|2090.1|122
1610120500000|2021-01-08 15:41:40|2091.6|2091.3|2091.4|2091.1|2091.7|2091.4|2091.4|2091.1|69
1610120510000|2021-01-08 15:41:50|2091.6|2091.3|2092.9|2092.6|2092.9|2092.6|2091.5|2091.2|210
1610120520000|2021-01-08 15:42:00|2093.2|2092.9|2094.9|2094.6|2094.9|2094.6|2093.2|2092.9|218
1610120530000|2021-01-08 15:42:10|2094.7|2094.4|2095.1|2094.8|2095.1|2094.8|2094.5|2094.2|217
1610120540000|2021-01-08 15:42:20|2095|2094.7|2095.5|2095.2|2096.4|2096.1|2095|2094.7|162
1610120550000|2021-01-08 15:42:30|2095.7|2095.4|2094.9|2094.6|2095.9|2095.6|2094.9|2094.6|91
1610120560000|2021-01-08 15:42:40|2094.8|2094.5|2095.2|2094.9|2095.6|2095.3|2094.4|2094.1|131
1610120570000|2021-01-08 15:42:50|2095.1|2094.8|2096.6|2096.3|2096.6|2096.3|2094.6|2094.3|109
1610120580000|2021-01-08 15:43:00|2096.4|2096.1|2095.2|2094.9|2096.4|2096.1|2095.2|2094.9|105
1610120590000|2021-01-08 15:43:10|2094.9|2094.6|2095.5|2095.2|2095.6|2095.3|2094.9|2094.6|64
1610120600000|2021-01-08 15:43:20|2095.6|2095.3|2096|2095.7|2096|2095.7|2095.5|2095.2|52
1610120610000|2021-01-08 15:43:30|2095.9|2095.6|2096.9|2096.6|2097|2096.7|2095.7|2095.4|89
1610120620000|2021-01-08 15:43:40|2096.7|2096.4|2096.5|2096.2|2097.1|2096.8|2096.4|2096.1|47
1610120630000|2021-01-08 15:43:50|2096.4|2096.1|2096.5|2096.2|2096.6|2096.3|2095.9|2095.6|74
1610120640000|2021-01-08 15:44:00|2096.8|2096.5|2095.6|2095.3|2096.8|2096.5|2095.5|2095.2|92
1610120650000|2021-01-08 15:44:10|2095.7|2095.4|2096|2095.7|2096.1|2095.8|2095.6|2095.3|90
1610120660000|2021-01-08 15:44:20|2095.9|2095.6|2096.4|2096.1|2096.7|2096.4|2095.8|2095.5|75
1610120670000|2021-01-08 15:44:30|2096.5|2096.2|2096.9|2096.6|2097|2096.7|2095.9|2095.6|88
1610120680000|2021-01-08 15:44:40|2097.1|2096.8|2096|2095.7|2097.2|2096.9|2096|2095.7|110
1610120690000|2021-01-08 15:44:50|2096.1|2095.8|2096.9|2096.6|2097.2|2096.9|2095.9|2095.6|86
1610120700000|2021-01-08 15:45:00|2097.1|2096.8|2096.5|2096.2|2097.1|2096.8|2096.4|2096.1|67
1610120710000|2021-01-08 15:45:10|2096.8|2096.5|2097.7|2097.4|2097.7|2097.4|2096.4|2096.1|78
1610120720000|2021-01-08 15:45:20|2097.8|2097.5|2098.1|2097.8|2098.4|2098.1|2097.8|2097.5|90
1610120730000|2021-01-08 15:45:30|2097.9|2097.6|2097.8|2097.5|2098.4|2098.1|2097.7|2097.4|33
1610120740000|2021-01-08 15:45:40|2097.7|2097.4|2098.9|2098.6|2099.4|2099.1|2097.7|2097.4|279
1610120750000|2021-01-08 15:45:50|2099.1|2098.8|2099|2098.7|2099.2|2098.9|2098.3|2098|41
1610120760000|2021-01-08 15:46:00|2098.9|2098.6|2099.3|2099|2099.7|2099.4|2098.9|2098.6|48
1610120770000|2021-01-08 15:46:10|2099.4|2099.1|2098.9|2098.6|2099.6|2099.3|2098.8|2098.5|120
1610120780000|2021-01-08 15:46:20|2099.1|2098.8|2100.4|2100.1|2100.4|2100.1|2099.1|2098.8|126
1610120790000|2021-01-08 15:46:30|2100.3|2100|2100|2099.7|2100.3|2100|2100|2099.7|51
1610120800000|2021-01-08 15:46:40|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2099.2|2098.9|83
1610120810000|2021-01-08 15:46:50|2100.2|2099.9|2100.4|2100.1|2100.5|2100.2|2100.1|2099.8|35
1610120820000|2021-01-08 15:47:00|2100.3|2100|2099.8|2099.5|2100.5|2100.2|2099.7|2099.4|52
1610120830000|2021-01-08 15:47:10|2100|2099.7|2100|2099.7|2100.2|2099.9|2099.7|2099.4|27
1610120840000|2021-01-08 15:47:20|2100.2|2099.9|2100.2|2099.9|2100.4|2100.1|2100|2099.7|34
1610120850000|2021-01-08 15:47:30|2100|2099.7|2099.3|2099|2100|2099.7|2099.3|2099|26
1610120860000|2021-01-08 15:47:40|2099.4|2099.1|2100.2|2099.9|2100.2|2099.9|2099.4|2099.1|15
1610120870000|2021-01-08 15:47:50|2100|2099.7|2100.8|2100.5|2100.8|2100.5|2100|2099.7|26
1610120880000|2021-01-08 15:48:00|2100.7|2100.4|2100.3|2100|2100.8|2100.5|2100.3|2100|35
1610120890000|2021-01-08 15:48:10|2100.6|2100.3|2100.1|2099.8|2100.6|2100.3|2099.9|2099.6|27
1610120900000|2021-01-08 15:48:20|2100.2|2099.9|2099.7|2099.4|2100.4|2100.1|2099.7|2099.4|28
1610120910000|2021-01-08 15:48:30|2099.5|2099.2|2100.3|2100|2100.5|2100.2|2099.5|2099.2|48
1610120920000|2021-01-08 15:48:40|2100.2|2099.9|2100.7|2100.4|2100.7|2100.4|2100.2|2099.9|34
1610120930000|2021-01-08 15:48:50|2100.8|2100.5|2100.9|2100.6|2101.4|2101.1|2100.3|2100|111
1610120940000|2021-01-08 15:49:00|2101.1|2100.8|2101.5|2101.2|2101.5|2101.2|2101.1|2100.8|67
1610120950000|2021-01-08 15:49:10|2101.8|2101.5|2102.3|2102|2102.3|2102|2101.7|2101.4|102
1610120960000|2021-01-08 15:49:20|2102.4|2102.1|2102.5|2102.2|2102.6|2102.3|2102.2|2101.9|98
1610120970000|2021-01-08 15:49:30|2102.4|2102.1|2102.3|2102|2102.4|2102.1|2101.8|2101.5|70
1610120980000|2021-01-08 15:49:40|2102.4|2102.1|2103|2102.7|2103.2|2102.9|2102.4|2102.1|33
1610120990000|2021-01-08 15:49:50|2103.5|2103.2|2103.4|2103.1|2103.7|2103.4|2103.4|2103.1|58
1610121000000|2021-01-08 15:50:00|2103.1|2102.8|2102.8|2102.5|2103.2|2102.9|2102.4|2102.1|78
1610121010000|2021-01-08 15:50:10|2103|2102.7|2102.6|2102.3|2103.1|2102.8|2102.5|2102.2|45
1610121020000|2021-01-08 15:50:20|2102.4|2102.1|2104|2103.7|2104|2103.7|2102.2|2101.9|55
1610121030000|2021-01-08 15:50:30|2103.8|2103.5|2104.4|2104.1|2104.6|2104.3|2103.8|2103.5|44
1610121040000|2021-01-08 15:50:40|2104.5|2104.2|2104.7|2104.4|2104.7|2104.4|2104.2|2103.9|45
1610121050000|2021-01-08 15:50:50|2104.6|2104.3|2104.8|2104.5|2104.8|2104.5|2104.5|2104.2|38
1610121060000|2021-01-08 15:51:00|2105.9|2105.6|2106|2105.7|2106|2105.7|2105.6|2105.3|34
1610121070000|2021-01-08 15:51:10|2105.7|2105.4|2106.3|2106|2106.3|2106|2105.7|2105.4|44
1610121080000|2021-01-08 15:51:20|2106.2|2105.9|2105.8|2105.5|2106.2|2105.9|2105.7|2105.4|47
1610121090000|2021-01-08 15:51:30|2106|2105.7|2106.1|2105.8|2106.4|2106.1|2106|2105.7|73
1610121100000|2021-01-08 15:51:40|2106.2|2105.9|2106.6|2106.3|2106.9|2106.6|2106.1|2105.8|78
1610121110000|2021-01-08 15:51:50|2106.7|2106.4|2106.4|2106.1|2106.8|2106.5|2106.4|2106.1|64
1610121120000|2021-01-08 15:52:00|2106.8|2106.5|2107.2|2106.9|2107.4|2107.1|2106.8|2106.5|104
1610121130000|2021-01-08 15:52:10|2107.3|2107|2107.8|2107.5|2107.9|2107.6|2107.3|2107|68
1610121140000|2021-01-08 15:52:20|2107.6|2107.3|2108|2107.7|2108.1|2107.8|2107.4|2107.1|55
1610121150000|2021-01-08 15:52:30|2108.2|2107.9|2107.9|2107.6|2108.4|2108.1|2107.9|2107.6|57
1610121160000|2021-01-08 15:52:40|2108.3|2108|2107.8|2107.5|2108.8|2108.5|2107.8|2107.5|118
1610121170000|2021-01-08 15:52:50|2108.1|2107.8|2108.3|2108|2108.4|2108.1|2107.7|2107.4|26
1610121180000|2021-01-08 15:53:00|2108.4|2108.1|2108.1|2107.8|2108.4|2108.1|2108.1|2107.8|19
1610121190000|2021-01-08 15:53:10|2108|2107.7|2107.3|2107|2108|2107.7|2107|2106.7|53
1610121200000|2021-01-08 15:53:20|2107.1|2106.8|2107.2|2106.9|2107.5|2107.2|2107.1|2106.8|25
1610121210000|2021-01-08 15:53:30|2107.3|2107|2107|2106.7|2107.4|2107.1|2106.8|2106.5|22
1610121220000|2021-01-08 15:53:40|2106.8|2106.5|2107.8|2107.5|2107.8|2107.5|2106.8|2106.5|31
1610121230000|2021-01-08 15:53:50|2107.7|2107.4|2107.5|2107.2|2107.7|2107.4|2107.2|2106.9|35
1610121240000|2021-01-08 15:54:00|2107.4|2107.1|2107.5|2107.2|2107.5|2107.2|2106.8|2106.5|25
1610121250000|2021-01-08 15:54:10|2107.4|2107.1|2106.8|2106.5|2107.4|2107.1|2106.8|2106.5|28
1610121260000|2021-01-08 15:54:20|2106.6|2106.3|2106.3|2106|2106.6|2106.3|2106.1|2105.8|37
1610121270000|2021-01-08 15:54:30|2106.4|2106.1|2106.6|2106.3|2106.9|2106.6|2106.4|2106.1|27
1610121280000|2021-01-08 15:54:40|2106.8|2106.5|2107.3|2107|2107.5|2107.2|2106.7|2106.4|30
1610121290000|2021-01-08 15:54:50|2107.4|2107.1|2108.2|2107.9|2108.3|2108|2107.4|2107.1|48
1610121300000|2021-01-08 15:55:00|2108.1|2107.8|2108.3|2108|2108.8|2108.5|2108.1|2107.8|110
1610121310000|2021-01-08 15:55:10|2108.2|2107.9|2107.5|2107.2|2108.4|2108.1|2107.5|2107.2|53
1610121320000|2021-01-08 15:55:20|2107.6|2107.3|2106|2105.7|2107.6|2107.3|2105.6|2105.3|162
1610121330000|2021-01-08 15:55:30|2106.1|2105.8|2106.9|2106.6|2106.9|2106.6|2106.1|2105.8|84
1610121340000|2021-01-08 15:55:40|2106.8|2106.5|2106.9|2106.6|2106.9|2106.6|2106.7|2106.4|22
1610121350000|2021-01-08 15:55:50|2107.1|2106.8|2106.9|2106.6|2107.1|2106.8|2106.4|2106.1|27
1610121360000|2021-01-08 15:56:00|2106.8|2106.5|2106.3|2106|2106.9|2106.6|2106.3|2106|20
1610121370000|2021-01-08 15:56:10|2106.4|2106.1|2107|2106.7|2107|2106.7|2106.2|2105.9|111
1610121380000|2021-01-08 15:56:20|2107.4|2107.1|2107.8|2107.5|2108.3|2108|2107.3|2107|86
1610121390000|2021-01-08 15:56:30|2107.7|2107.4|2107.7|2107.4|2108.4|2108.1|2107.6|2107.3|34
1610121400000|2021-01-08 15:56:40|2107.9|2107.6|2107.6|2107.3|2107.9|2107.6|2107.3|2107|96
1610121410000|2021-01-08 15:56:50|2107.5|2107.2|2107.1|2106.8|2107.5|2107.2|2107|2106.7|34
1610121420000|2021-01-08 15:57:00|2107|2106.7|2106.8|2106.5|2107|2106.7|2106.7|2106.4|12
1610121430000|2021-01-08 15:57:10|2106.6|2106.3|2107.4|2107.1|2107.7|2107.4|2106.6|2106.3|28
1610121440000|2021-01-08 15:57:20|2107.2|2106.9|2107.7|2107.4|2107.8|2107.5|2107.2|2106.9|22
1610121450000|2021-01-08 15:57:30|2107.6|2107.3|2107.6|2107.3|2107.7|2107.4|2107.4|2107.1|16
1610121460000|2021-01-08 15:57:40|2107.7|2107.4|2107.1|2106.8|2107.7|2107.4|2107.1|2106.8|27
1610121470000|2021-01-08 15:57:50|2107|2106.7|2106.9|2106.6|2107.4|2107.1|2106.8|2106.5|27
1610121480000|2021-01-08 15:58:00|2106.8|2106.5|2106.6|2106.3|2107.1|2106.8|2106.4|2106.1|47
1610121490000|2021-01-08 15:58:10|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.5|2106.2|50
1610121500000|2021-01-08 15:58:20|2106.8|2106.5|2106.4|2106.1|2107|2106.7|2106.4|2106.1|32
1610121510000|2021-01-08 15:58:30|2106.3|2106|2105.1|2104.8|2106.3|2106|2105.1|2104.8|45
1610121520000|2021-01-08 15:58:40|2105.2|2104.9|2104.6|2104.3|2105.3|2105|2104.6|2104.3|50
1610121530000|2021-01-08 15:58:50|2104.5|2104.2|2104.8|2104.5|2104.9|2104.6|2104.1|2103.8|88
1610121540000|2021-01-08 15:59:00|2104.9|2104.6|2105.2|2104.9|2105.2|2104.9|2104.4|2104.1|68
1610121550000|2021-01-08 15:59:10|2105.1|2104.8|2105.9|2105.6|2106.2|2105.9|2105.1|2104.8|31
1610121560000|2021-01-08 15:59:20|2106.1|2105.8|2105.9|2105.6|2106.2|2105.9|2105.8|2105.5|36
1610121570000|2021-01-08 15:59:30|2105.6|2105.3|2105.4|2105.1|2105.7|2105.4|2105.4|2105.1|32
1610121580000|2021-01-08 15:59:40|2105.1|2104.8|2105.9|2105.6|2105.9|2105.6|2104.8|2104.5|33
1610121590000|2021-01-08 15:59:50|2105.8|2105.5|2106|2105.7|2106.3|2106|2105.8|2105.5|28
1610121600000|2021-01-08 16:00:00|2106.1|2105.8|2106.2|2105.9|2106.8|2106.5|2106.1|2105.8|39
1610121610000|2021-01-08 16:00:10|2106.1|2105.8|2105.4|2105.1|2106.1|2105.8|2105.4|2105.1|21
1610121620000|2021-01-08 16:00:20|2105.1|2104.8|2105.8|2105.5|2105.9|2105.6|2105.1|2104.8|24
1610121630000|2021-01-08 16:00:30|2106.1|2105.8|2106.5|2106.2|2106.5|2106.2|2106|2105.7|15
1610121640000|2021-01-08 16:00:40|2106.6|2106.3|2106.7|2106.4|2106.7|2106.4|2106.4|2106.1|32
1610121650000|2021-01-08 16:00:50|2106.5|2106.2|2106.3|2106|2106.5|2106.2|2106.1|2105.8|40
1610121660000|2021-01-08 16:01:00|2106.1|2105.8|2105.7|2105.4|2106.1|2105.8|2105.4|2105.1|36
1610121670000|2021-01-08 16:01:10|2105.6|2105.3|2105.6|2105.3|2105.8|2105.5|2105.4|2105.1|31
1610121680000|2021-01-08 16:01:20|2105.5|2105.2|2105.1|2104.8|2105.5|2105.2|2105|2104.7|26
1610121690000|2021-01-08 16:01:30|2105.3|2105|2105.1|2104.8|2105.4|2105.1|2104.8|2104.5|39
1610121700000|2021-01-08 16:01:40|2105.2|2104.9|2106.2|2105.9|2106.5|2106.2|2105.2|2104.9|54
1610121710000|2021-01-08 16:01:50|2106.5|2106.2|2107.3|2107|2107.4|2107.1|2106.4|2106.1|113
1610121720000|2021-01-08 16:02:00|2107.2|2106.9|2107|2106.7|2107.2|2106.9|2106.7|2106.4|101
1610121730000|2021-01-08 16:02:10|2106.8|2106.5|2106.4|2106.1|2106.8|2106.5|2106.3|2106|33
1610121740000|2021-01-08 16:02:20|2106.1|2105.8|2106.7|2106.4|2106.7|2106.4|2106|2105.7|20
1610121750000|2021-01-08 16:02:30|2107|2106.7|2106|2105.7|2107.1|2106.8|2106|2105.7|86
1610121760000|2021-01-08 16:02:40|2106.1|2105.8|2106.5|2106.2|2106.6|2106.3|2106.1|2105.8|12
1610121770000|2021-01-08 16:02:50|2106.4|2106.1|2106.8|2106.5|2106.8|2106.5|2106.4|2106.1|14
1610121780000|2021-01-08 16:03:00|2106.7|2106.4|2107.2|2106.9|2107.4|2107.1|2106.7|2106.4|49
1610121790000|2021-01-08 16:03:10|2107.1|2106.8|2107.9|2107.6|2108|2107.7|2107.1|2106.8|23
1610121800000|2021-01-08 16:03:20|2108|2107.7|2108.1|2107.8|2108.1|2107.8|2107.6|2107.3|112
1610121810000|2021-01-08 16:03:30|2108.2|2107.9|2107.4|2107.1|2108.2|2107.9|2107.3|2107|120
1610121820000|2021-01-08 16:03:40|2107.3|2107|2107.7|2107.4|2108.1|2107.8|2107.3|2107|57
1610121830000|2021-01-08 16:03:50|2107.4|2107.1|2106.4|2106.1|2107.4|2107.1|2106.2|2105.9|34
1610121840000|2021-01-08 16:04:00|2106|2105.7|2106.1|2105.8|2106.1|2105.8|2105|2104.7|22
1610121850000|2021-01-08 16:04:10|2106.2|2105.9|2105.5|2105.2|2106.2|2105.9|2105.5|2105.2|12
1610121860000|2021-01-08 16:04:20|2105.2|2104.9|2104.7|2104.4|2105.2|2104.9|2104.4|2104.1|41
1610121870000|2021-01-08 16:04:30|2104.5|2104.2|2105.1|2104.8|2105.1|2104.8|2104.5|2104.2|19
1610121880000|2021-01-08 16:04:40|2104.7|2104.4|2104.8|2104.5|2104.8|2104.5|2104.7|2104.4|9
1610121890000|2021-01-08 16:04:50|2104.7|2104.4|2104.7|2104.4|2105.4|2105.1|2104.7|2104.4|7
1610121900000|2021-01-08 16:05:00|2104.8|2104.5|2105.3|2105|2105.3|2105|2104.7|2104.4|21
1610121910000|2021-01-08 16:05:10|2105.2|2104.9|2104.4|2104.1|2105.2|2104.9|2104.4|2104.1|6
1610121920000|2021-01-08 16:05:20|2104.3|2104|2103.7|2103.4|2104.5|2104.2|2103.6|2103.3|51
1610121930000|2021-01-08 16:05:30|2104.1|2103.8|2103.4|2103.1|2104.1|2103.8|2103.2|2102.9|65
1610121940000|2021-01-08 16:05:40|2103.6|2103.3|2104.6|2104.3|2104.6|2104.3|2103.6|2103.3|63
1610121950000|2021-01-08 16:05:50|2104.1|2103.8|2105.2|2104.9|2105.2|2104.9|2104.1|2103.8|33
1610121960000|2021-01-08 16:06:00|2105.1|2104.8|2104.8|2104.5|2105.1|2104.8|2104.7|2104.4|27
1610121970000|2021-01-08 16:06:10|2104.9|2104.6|2104.6|2104.3|2104.9|2104.6|2104.6|2104.3|2
1610121980000|2021-01-08 16:06:20|2104.1|2103.8|2104.4|2104.1|2104.6|2104.3|2104.1|2103.8|20
1610121990000|2021-01-08 16:06:30|2104.7|2104.4|2105.2|2104.9|2105.3|2105|2104.6|2104.3|39
1610122000000|2021-01-08 16:06:40|2104.6|2104.3|2104|2103.7|2105|2104.7|2104|2103.7|124
1610122010000|2021-01-08 16:06:50|2104.5|2104.2|2105.2|2104.9|2105.2|2104.9|2104.5|2104.2|18
1610122020000|2021-01-08 16:07:00|2105.7|2105.4|2105.1|2104.8|2105.7|2105.4|2105.1|2104.8|10
1610122030000|2021-01-08 16:07:10|2105.2|2104.9|2104.8|2104.5|2105.2|2104.9|2104.5|2104.2|38
1610122040000|2021-01-08 16:07:20|2104.9|2104.6|2104.5|2104.2|2104.9|2104.6|2104.2|2103.9|46
1610122050000|2021-01-08 16:07:30|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2103.8|2103.5|12
1610122060000|2021-01-08 16:07:40|2104|2103.7|2102.5|2102.2|2104|2103.7|2102.5|2102.2|53
1610122070000|2021-01-08 16:07:50|2102.6|2102.3|2104.1|2103.8|2104.1|2103.8|2102.6|2102.3|32
1610122080000|2021-01-08 16:08:00|2104.3|2104|2103.6|2103.3|2104.3|2104|2103.3|2103|36
1610122090000|2021-01-08 16:08:10|2103.9|2103.6|2103.7|2103.4|2104|2103.7|2103.6|2103.3|15
1610122100000|2021-01-08 16:08:20|2103.5|2103.2|2103.4|2103.1|2103.6|2103.3|2103.1|2102.8|16
1610122110000|2021-01-08 16:08:30|2103.3|2103|2103.7|2103.4|2103.7|2103.4|2103.3|2103|15
1610122120000|2021-01-08 16:08:40|2103.8|2103.5|2103.9|2103.6|2104.2|2103.9|2103.8|2103.5|22
1610122130000|2021-01-08 16:08:50|2104.2|2103.9|2103.7|2103.4|2104.2|2103.9|2103.7|2103.4|19
1610122140000|2021-01-08 16:09:00|2103.5|2103.2|2103.3|2103|2103.5|2103.2|2102.7|2102.4|41
1610122150000|2021-01-08 16:09:10|2103.4|2103.1|2102.5|2102.2|2103.4|2103.1|2102.5|2102.2|53
1610122160000|2021-01-08 16:09:20|2102.4|2102.1|2102.5|2102.2|2102.8|2102.5|2102.3|2102|38
1610122170000|2021-01-08 16:09:30|2102.4|2102.1|2102.6|2102.3|2102.9|2102.6|2102.2|2101.9|22
1610122180000|2021-01-08 16:09:40|2103|2102.7|2102|2101.7|2103.1|2102.8|2102|2101.7|41
1610122190000|2021-01-08 16:09:50|2101.9|2101.6|2102.2|2101.9|2102.5|2102.2|2101.9|2101.6|71
1610122200000|2021-01-08 16:10:00|2102.3|2102|2103.1|2102.8|2103.3|2103|2102.3|2102|31
1610122210000|2021-01-08 16:10:10|2103|2102.7|2103.1|2102.8|2103.6|2103.3|2102.8|2102.5|36
1610122220000|2021-01-08 16:10:20|2103|2102.7|2102.3|2102|2103|2102.7|2102.3|2102|45
1610122230000|2021-01-08 16:10:30|2102.2|2101.9|2102|2101.7|2102.2|2101.9|2101.9|2101.6|18
1610122240000|2021-01-08 16:10:40|2101.9|2101.6|2102.1|2101.8|2102.2|2101.9|2101.8|2101.5|27
1610122250000|2021-01-08 16:10:50|2102.2|2101.9|2102.8|2102.5|2103|2102.7|2102.1|2101.8|20
1610122260000|2021-01-08 16:11:00|2102.9|2102.6|2103.8|2103.5|2103.8|2103.5|2102.9|2102.6|19
1610122270000|2021-01-08 16:11:10|2103.7|2103.4|2103.2|2102.9|2103.7|2103.4|2103.2|2102.9|20
1610122280000|2021-01-08 16:11:20|2102.9|2102.6|2102.3|2102|2103|2102.7|2102.3|2102|17
1610122290000|2021-01-08 16:11:30|2102.2|2101.9|2102|2101.7|2102.5|2102.2|2102|2101.7|44
1610122300000|2021-01-08 16:11:40|2102.1|2101.8|2101.8|2101.5|2102.1|2101.8|2101.6|2101.3|36
1610122310000|2021-01-08 16:11:50|2101.9|2101.6|2101.7|2101.4|2102|2101.7|2101.7|2101.4|14
1610122320000|2021-01-08 16:12:00|2101.9|2101.6|2102.2|2101.9|2102.7|2102.4|2101.9|2101.6|54
1610122330000|2021-01-08 16:12:10|2101.9|2101.6|2101.3|2101|2101.9|2101.6|2101.2|2100.9|43
1610122340000|2021-01-08 16:12:20|2100.9|2100.6|2100.8|2100.5|2101.1|2100.8|2100.8|2100.5|59
1610122350000|2021-01-08 16:12:30|2100.6|2100.3|2100.8|2100.5|2100.9|2100.6|2100.6|2100.3|16
1610122360000|2021-01-08 16:12:40|2100.6|2100.3|2100.5|2100.2|2100.7|2100.4|2100.4|2100.1|23
1610122370000|2021-01-08 16:12:50|2100.4|2100.1|2101.1|2100.8|2101.2|2100.9|2100.4|2100.1|20
1610122380000|2021-01-08 16:13:00|2101|2100.7|2101.4|2101.1|2102|2101.7|2101|2100.7|60
1610122390000|2021-01-08 16:13:10|2101.3|2101|2101.3|2101|2101.3|2101|2100.9|2100.6|21
1610122400000|2021-01-08 16:13:20|2101.5|2101.2|2102.3|2102|2102.4|2102.1|2101.5|2101.2|18
1610122410000|2021-01-08 16:13:30|2102.4|2102.1|2101.4|2101.1|2102.4|2102.1|2101.3|2101|36
1610122420000|2021-01-08 16:13:40|2101.3|2101|2101.7|2101.4|2101.8|2101.5|2101.1|2100.8|17
1610122430000|2021-01-08 16:13:50|2101.5|2101.2|2101.4|2101.1|2101.7|2101.4|2101.2|2100.9|7
1610122440000|2021-01-08 16:14:00|2101.6|2101.3|2101.9|2101.6|2102.1|2101.8|2101.5|2101.2|34
1610122450000|2021-01-08 16:14:10|2102|2101.7|2101.7|2101.4|2102|2101.7|2101.5|2101.2|24
1610122460000|2021-01-08 16:14:20|2101.9|2101.6|2103.1|2102.8|2103.2|2102.9|2101.9|2101.6|44
1610122470000|2021-01-08 16:14:30|2103.4|2103.1|2102.5|2102.2|2103.4|2103.1|2102.3|2102|68
1610122480000|2021-01-08 16:14:40|2102.3|2102|2102.2|2101.9|2102.3|2102|2102.2|2101.9|4
1610122490000|2021-01-08 16:14:50|2102.1|2101.8|2102.7|2102.4|2102.7|2102.4|2102.1|2101.8|12
1610122500000|2021-01-08 16:15:00|2102.5|2102.2|2103.1|2102.8|2103.1|2102.8|2102.4|2102.1|37
1610122510000|2021-01-08 16:15:10|2102.8|2102.5|2102.8|2102.5|2102.9|2102.6|2102.7|2102.4|15
1610122520000|2021-01-08 16:15:20|2102.9|2102.6|2102.7|2102.4|2103.3|2103|2102.7|2102.4|64
1610122530000|2021-01-08 16:15:30|2102.4|2102.1|2102.1|2101.8|2102.4|2102.1|2101.6|2101.3|23
1610122540000|2021-01-08 16:15:40|2101.9|2101.6|2102.2|2101.9|2102.2|2101.9|2101.9|2101.6|17
1610122550000|2021-01-08 16:15:50|2102.3|2102|2102.6|2102.3|2102.9|2102.6|2102.3|2102|21
1610122560000|2021-01-08 16:16:00|2102.3|2102|2101.3|2101|2102.3|2102|2101|2100.7|63
1610122570000|2021-01-08 16:16:10|2101.1|2100.8|2101.6|2101.3|2101.6|2101.3|2100.8|2100.5|36
1610122580000|2021-01-08 16:16:20|2101.7|2101.4|2100.8|2100.5|2101.7|2101.4|2100.6|2100.3|76
1610122590000|2021-01-08 16:16:30|2100.9|2100.6|2100.8|2100.5|2100.9|2100.6|2100.7|2100.4|23
1610122600000|2021-01-08 16:16:40|2100.6|2100.3|2099.7|2099.4|2100.6|2100.3|2099.6|2099.3|77
1610122610000|2021-01-08 16:16:50|2099.6|2099.3|2099.4|2099.1|2099.7|2099.4|2098.9|2098.6|124
1610122620000|2021-01-08 16:17:00|2099|2098.7|2098.9|2098.6|2099.4|2099.1|2098.9|2098.6|46
1610122630000|2021-01-08 16:17:10|2099|2098.7|2097.9|2097.6|2099|2098.7|2097.7|2097.4|103
1610122640000|2021-01-08 16:17:20|2098|2097.7|2098.2|2097.9|2098.4|2098.1|2097.7|2097.4|80
1610122650000|2021-01-08 16:17:30|2098|2097.7|2097.8|2097.5|2098.3|2098|2097.6|2097.3|78
1610122660000|2021-01-08 16:17:40|2097.6|2097.3|2098.4|2098.1|2098.4|2098.1|2097.6|2097.3|47
1610122670000|2021-01-08 16:17:50|2098.5|2098.2|2099|2098.7|2099|2098.7|2098.3|2098|78
1610122680000|2021-01-08 16:18:00|2099.2|2098.9|2099.1|2098.8|2099.5|2099.2|2098.9|2098.6|83
1610122690000|2021-01-08 16:18:10|2098.9|2098.6|2097.9|2097.6|2098.9|2098.6|2097.9|2097.6|31
1610122700000|2021-01-08 16:18:20|2097.8|2097.5|2097.5|2097.2|2097.9|2097.6|2097.5|2097.2|23
1610122710000|2021-01-08 16:18:30|2097.7|2097.4|2097.7|2097.4|2097.9|2097.6|2097.7|2097.4|19
1610122720000|2021-01-08 16:18:40|2097.9|2097.6|2098.2|2097.9|2098.4|2098.1|2097.6|2097.3|27
1610122730000|2021-01-08 16:18:50|2098|2097.7|2098.4|2098.1|2098.5|2098.2|2098|2097.7|62
1610122740000|2021-01-08 16:19:00|2098.5|2098.2|2099|2098.7|2099.3|2099|2098.3|2098|36
1610122750000|2021-01-08 16:19:10|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.3|2098|15
1610122760000|2021-01-08 16:19:20|2099.2|2098.9|2099.6|2099.3|2100|2099.7|2099.2|2098.9|28
1610122770000|2021-01-08 16:19:30|2099.7|2099.4|2099.9|2099.6|2100.1|2099.8|2099.5|2099.2|18
1610122780000|2021-01-08 16:19:40|2099.7|2099.4|2099.4|2099.1|2099.8|2099.5|2099|2098.7|41
1610122790000|2021-01-08 16:19:50|2099.3|2099|2098.7|2098.4|2099.3|2099|2098.7|2098.4|94
1610122800000|2021-01-08 16:20:00|2099.2|2098.9|2099.1|2098.8|2099.5|2099.2|2098.7|2098.4|75
1610122810000|2021-01-08 16:20:10|2099.3|2099|2099.5|2099.2|2100|2099.7|2099.3|2099|40
1610122820000|2021-01-08 16:20:20|2099.7|2099.4|2099.2|2098.9|2099.7|2099.4|2099|2098.7|18
1610122830000|2021-01-08 16:20:30|2099.1|2098.8|2099.4|2099.1|2099.5|2099.2|2099.1|2098.8|26
1610122840000|2021-01-08 16:20:40|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2098.9|2098.6|94
1610122850000|2021-01-08 16:20:50|2099.6|2099.3|2099.6|2099.3|2099.8|2099.5|2099.3|2099|33
1610122860000|2021-01-08 16:21:00|2099.7|2099.4|2100.2|2099.9|2100.2|2099.9|2099.7|2099.4|35
1610122870000|2021-01-08 16:21:10|2100.4|2100.1|2100.7|2100.4|2101.1|2100.8|2100.4|2100.1|48
1610122880000|2021-01-08 16:21:20|2101|2100.7|2101.7|2101.4|2101.7|2101.4|2100.9|2100.6|40
1610122890000|2021-01-08 16:21:30|2101.6|2101.3|2101.1|2100.8|2101.7|2101.4|2100.8|2100.5|45
1610122900000|2021-01-08 16:21:40|2100.9|2100.6|2100.7|2100.4|2100.9|2100.6|2100.4|2100.1|55
1610122910000|2021-01-08 16:21:50|2100.5|2100.2|2100.5|2100.2|2100.6|2100.3|2100|2099.7|46
1610122920000|2021-01-08 16:22:00|2100.6|2100.3|2100.3|2100|2100.7|2100.4|2100.3|2100|28
1610122930000|2021-01-08 16:22:10|2100.4|2100.1|2100.9|2100.6|2101.1|2100.8|2100.3|2100|27
1610122940000|2021-01-08 16:22:20|2100.8|2100.5|2100|2099.7|2101.1|2100.8|2100|2099.7|39
1610122950000|2021-01-08 16:22:30|2099.9|2099.6|2099.8|2099.5|2100.1|2099.8|2099.5|2099.2|77
1610122960000|2021-01-08 16:22:40|2099.9|2099.6|2099.8|2099.5|2100.2|2099.9|2099.8|2099.5|55
1610122970000|2021-01-08 16:22:50|2099.6|2099.3|2098.6|2098.3|2099.6|2099.3|2098.5|2098.2|52
1610122980000|2021-01-08 16:23:00|2098.7|2098.4|2098.9|2098.6|2098.9|2098.6|2098.5|2098.2|73
1610122990000|2021-01-08 16:23:10|2099.1|2098.8|2099.4|2099.1|2099.8|2099.5|2099.1|2098.8|58
1610123000000|2021-01-08 16:23:20|2099.5|2099.2|2099.9|2099.6|2100|2099.7|2099.5|2099.2|58
1610123010000|2021-01-08 16:23:30|2099.8|2099.5|2099.7|2099.4|2100.3|2100|2099.4|2099.1|82
1610123020000|2021-01-08 16:23:40|2099.8|2099.5|2099.2|2098.9|2099.8|2099.5|2099.1|2098.8|37
1610123030000|2021-01-08 16:23:50|2099.5|2099.2|2099|2098.7|2099.5|2099.2|2098.9|2098.6|19
1610123040000|2021-01-08 16:24:00|2098.8|2098.5|2098.9|2098.6|2099.2|2098.9|2098.6|2098.3|35
1610123050000|2021-01-08 16:24:10|2098.8|2098.5|2098.3|2098|2098.9|2098.6|2098.3|2098|23
1610123060000|2021-01-08 16:24:20|2098.5|2098.2|2099.4|2099.1|2099.7|2099.4|2098.5|2098.2|135
1610123070000|2021-01-08 16:24:30|2099.7|2099.4|2099.8|2099.5|2099.9|2099.6|2099|2098.7|85
1610123080000|2021-01-08 16:24:40|2099.7|2099.4|2099.4|2099.1|2099.7|2099.4|2099.2|2098.9|18
1610123090000|2021-01-08 16:24:50|2099.5|2099.2|2100|2099.7|2100.1|2099.8|2099.5|2099.2|30
1610123100000|2021-01-08 16:25:00|2099.5|2099.2|2099.6|2099.3|2099.8|2099.5|2099.2|2098.9|22
1610123110000|2021-01-08 16:25:10|2099.5|2099.2|2099.2|2098.9|2099.5|2099.2|2099.1|2098.8|32
1610123120000|2021-01-08 16:25:20|2098.7|2098.4|2098.8|2098.5|2098.8|2098.5|2098.6|2098.3|16
1610123130000|2021-01-08 16:25:30|2098.7|2098.4|2098.4|2098.1|2098.7|2098.4|2097.9|2097.6|29
1610123140000|2021-01-08 16:25:40|2098.3|2098|2097.9|2097.6|2098.3|2098|2097.8|2097.5|11
1610123150000|2021-01-08 16:25:50|2098.1|2097.8|2098.8|2098.5|2099|2098.7|2098|2097.7|44
1610123160000|2021-01-08 16:26:00|2099|2098.7|2098.9|2098.6|2099.1|2098.8|2098.7|2098.4|29
1610123170000|2021-01-08 16:26:10|2098.8|2098.5|2098.5|2098.2|2098.8|2098.5|2098.5|2098.2|51
1610123180000|2021-01-08 16:26:20|2098.3|2098|2098.1|2097.8|2098.5|2098.2|2098.1|2097.8|39
1610123190000|2021-01-08 16:26:30|2098|2097.7|2098|2097.7|2098.2|2097.9|2097.8|2097.5|50
1610123200000|2021-01-08 16:26:40|2097.9|2097.6|2098.5|2098.2|2098.5|2098.2|2097.9|2097.6|66
1610123210000|2021-01-08 16:26:50|2098.6|2098.3|2098.4|2098.1|2098.6|2098.3|2098.4|2098.1|9
1610123220000|2021-01-08 16:27:00|2098.3|2098|2098.6|2098.3|2098.7|2098.4|2098.3|2098|46
1610123230000|2021-01-08 16:27:10|2098.4|2098.1|2098.9|2098.6|2098.9|2098.6|2098.2|2097.9|33
1610123240000|2021-01-08 16:27:20|2099.2|2098.9|2098.8|2098.5|2099.2|2098.9|2098.7|2098.4|45
1610123250000|2021-01-08 16:27:30|2098.6|2098.3|2098.4|2098.1|2098.6|2098.3|2098.3|2098|49
1610123260000|2021-01-08 16:27:40|2098.7|2098.4|2098.4|2098.1|2098.7|2098.4|2098.4|2098.1|24
1610123270000|2021-01-08 16:27:50|2098.2|2097.9|2098.1|2097.8|2098.2|2097.9|2097.7|2097.4|41
1610123280000|2021-01-08 16:28:00|2098|2097.7|2097.8|2097.5|2098.2|2097.9|2097.8|2097.5|49
1610123290000|2021-01-08 16:28:10|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.5|2097.2|50
1610123300000|2021-01-08 16:28:20|2097.8|2097.5|2098|2097.7|2098.2|2097.9|2097.6|2097.3|56
1610123310000|2021-01-08 16:28:30|2098.1|2097.8|2098.5|2098.2|2098.8|2098.5|2098.1|2097.8|107
1610123320000|2021-01-08 16:28:40|2098.7|2098.4|2098.9|2098.6|2098.9|2098.6|2098.7|2098.4|31
1610123330000|2021-01-08 16:28:50|2099|2098.7|2098.3|2098|2099.3|2099|2098.3|2098|126
1610123340000|2021-01-08 16:29:00|2098.4|2098.1|2098.7|2098.4|2098.7|2098.4|2098.3|2098|41
1610123350000|2021-01-08 16:29:10|2098.8|2098.5|2098.9|2098.6|2099|2098.7|2098.7|2098.4|28
1610123360000|2021-01-08 16:29:20|2098.8|2098.5|2099.2|2098.9|2099.3|2099|2098.8|2098.5|17
1610123370000|2021-01-08 16:29:30|2099.1|2098.8|2098.4|2098.1|2099.1|2098.8|2098.2|2097.9|55
1610123380000|2021-01-08 16:29:40|2098.6|2098.3|2098.9|2098.6|2098.9|2098.6|2098.6|2098.3|16
1610123390000|2021-01-08 16:29:50|2098.6|2098.3|2099|2098.7|2099|2098.7|2098.6|2098.3|8
1610123400000|2021-01-08 16:30:00|2099.1|2098.8|2099.6|2099.3|2099.6|2099.3|2099|2098.7|56
1610123410000|2021-01-08 16:30:10|2099.7|2099.4|2099.2|2098.9|2099.9|2099.6|2099.1|2098.8|37
1610123420000|2021-01-08 16:30:20|2099.1|2098.8|2098.4|2098.1|2099.1|2098.8|2098.4|2098.1|22
1610123430000|2021-01-08 16:30:30|2098.2|2097.9|2098.9|2098.6|2098.9|2098.6|2097.4|2097.1|50
1610123440000|2021-01-08 16:30:40|2099|2098.7|2098.7|2098.4|2099.1|2098.8|2098.6|2098.3|27
1610123450000|2021-01-08 16:30:50|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.8|2098.5|9
1610123460000|2021-01-08 16:31:00|2099.2|2098.9|2098.5|2098.2|2099.2|2098.9|2098.5|2098.2|23
1610123470000|2021-01-08 16:31:10|2098.1|2097.8|2098.2|2097.9|2098.3|2098|2098.1|2097.8|13
1610123480000|2021-01-08 16:31:20|2098.3|2098|2098.4|2098.1|2098.5|2098.2|2098.3|2098|24
1610123490000|2021-01-08 16:31:30|2098.5|2098.2|2098.9|2098.6|2099|2098.7|2098.4|2098.1|13
1610123500000|2021-01-08 16:31:40|2098.7|2098.4|2098.5|2098.2|2098.7|2098.4|2098.4|2098.1|4
1610123510000|2021-01-08 16:31:50|2098.8|2098.5|2098.7|2098.4|2098.8|2098.5|2098.6|2098.3|13
1610123520000|2021-01-08 16:32:00|2099|2098.7|2099.2|2098.9|2099.3|2099|2098.9|2098.6|20
1610123530000|2021-01-08 16:32:10|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|7
1610123540000|2021-01-08 16:32:20|2098.7|2098.4|2098.2|2097.9|2098.8|2098.5|2098.2|2097.9|26
1610123550000|2021-01-08 16:32:30|2098.6|2098.3|2098.6|2098.3|2098.8|2098.5|2098.6|2098.3|9
1610123560000|2021-01-08 16:32:40|2098.7|2098.4|2098.4|2098.1|2098.7|2098.4|2098.4|2098.1|19
1610123570000|2021-01-08 16:32:50|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.4|2098.1|8
1610123580000|2021-01-08 16:33:00|2098.7|2098.4|2098.6|2098.3|2098.8|2098.5|2098.5|2098.2|28
1610123590000|2021-01-08 16:33:10|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.5|2098.2|23
1610123600000|2021-01-08 16:33:20|2098.6|2098.3|2098.5|2098.2|2098.6|2098.3|2098.4|2098.1|12
1610123610000|2021-01-08 16:33:30|2098.4|2098.1|2098.7|2098.4|2098.9|2098.6|2098.4|2098.1|41
1610123620000|2021-01-08 16:33:40|2098.6|2098.3|2098.2|2097.9|2098.6|2098.3|2098.1|2097.8|23
1610123630000|2021-01-08 16:33:50|2098.3|2098|2098.1|2097.8|2098.3|2098|2098.1|2097.8|35
1610123640000|2021-01-08 16:34:00|2097.9|2097.6|2097.5|2097.2|2097.9|2097.6|2097.3|2097|80
1610123650000|2021-01-08 16:34:10|2097.4|2097.1|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|25
1610123660000|2021-01-08 16:34:20|2097.2|2096.9|2096.2|2095.9|2097.2|2096.9|2096.2|2095.9|101
1610123670000|2021-01-08 16:34:30|2096.1|2095.8|2095.7|2095.4|2096.2|2095.9|2095.5|2095.2|83
1610123680000|2021-01-08 16:34:40|2095.6|2095.3|2095.5|2095.2|2096|2095.7|2095.5|2095.2|84
1610123690000|2021-01-08 16:34:50|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095|2094.7|56
1610123700000|2021-01-08 16:35:00|2095|2094.7|2095.3|2095|2095.3|2095|2094.6|2094.3|107
1610123710000|2021-01-08 16:35:10|2095.2|2094.9|2095.2|2094.9|2095.5|2095.2|2094.7|2094.4|126
1610123720000|2021-01-08 16:35:20|2094.9|2094.6|2095.4|2095.1|2095.7|2095.4|2094.7|2094.4|88
1610123730000|2021-01-08 16:35:30|2095.1|2094.8|2095.8|2095.5|2095.8|2095.5|2094.9|2094.6|155
1610123740000|2021-01-08 16:35:40|2096|2095.7|2095.4|2095.1|2096|2095.7|2095.4|2095.1|121
1610123750000|2021-01-08 16:35:50|2095.3|2095|2094.8|2094.5|2095.3|2095|2094.7|2094.4|42
1610123760000|2021-01-08 16:36:00|2094.9|2094.6|2094.3|2094|2094.9|2094.6|2094.2|2093.9|205
1610123770000|2021-01-08 16:36:10|2094.4|2094.1|2094|2093.7|2094.4|2094.1|2093.9|2093.6|74
1610123780000|2021-01-08 16:36:20|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2093.8|2093.5|90
1610123790000|2021-01-08 16:36:30|2094.5|2094.2|2095.2|2094.9|2095.2|2094.9|2094.3|2094|137
1610123800000|2021-01-08 16:36:40|2095.1|2094.8|2095.5|2095.2|2096|2095.7|2095.1|2094.8|80
1610123810000|2021-01-08 16:36:50|2095.4|2095.1|2096.5|2096.2|2096.8|2096.5|2095.4|2095.1|91
1610123820000|2021-01-08 16:37:00|2096.6|2096.3|2096.7|2096.4|2096.8|2096.5|2096|2095.7|56
1610123830000|2021-01-08 16:37:10|2096.6|2096.3|2096.1|2095.8|2096.9|2096.6|2095.7|2095.4|71
1610123840000|2021-01-08 16:37:20|2095.7|2095.4|2095.7|2095.4|2095.8|2095.5|2095.5|2095.2|32
1610123850000|2021-01-08 16:37:30|2095.5|2095.2|2095.4|2095.1|2095.9|2095.6|2095.4|2095.1|38
1610123860000|2021-01-08 16:37:40|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.1|2094.8|43
1610123870000|2021-01-08 16:37:50|2095.4|2095.1|2095|2094.7|2095.6|2095.3|2095|2094.7|27
1610123880000|2021-01-08 16:38:00|2095.1|2094.8|2095.6|2095.3|2096|2095.7|2095.1|2094.8|56
1610123890000|2021-01-08 16:38:10|2095.7|2095.4|2095.7|2095.4|2095.9|2095.6|2095.3|2095|167
1610123900000|2021-01-08 16:38:20|2095.6|2095.3|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|25
1610123910000|2021-01-08 16:38:30|2095.9|2095.6|2096.1|2095.8|2096.2|2095.9|2095.8|2095.5|43
1610123920000|2021-01-08 16:38:40|2096.2|2095.9|2096.8|2096.5|2097|2096.7|2096.2|2095.9|55
1610123930000|2021-01-08 16:38:50|2096.7|2096.4|2097|2096.7|2097.1|2096.8|2096.6|2096.3|33
1610123940000|2021-01-08 16:39:00|2096.8|2096.5|2096.8|2096.5|2096.9|2096.6|2096.6|2096.3|24
1610123950000|2021-01-08 16:39:10|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.6|2096.3|27
1610123960000|2021-01-08 16:39:20|2097|2096.7|2096.9|2096.6|2097.2|2096.9|2096.7|2096.4|47
1610123970000|2021-01-08 16:39:30|2097|2096.7|2096.9|2096.6|2097|2096.7|2096.8|2096.5|22
1610123980000|2021-01-08 16:39:40|2096.8|2096.5|2096.4|2096.1|2096.8|2096.5|2096.4|2096.1|14
1610123990000|2021-01-08 16:39:50|2096.2|2095.9|2095.9|2095.6|2096.2|2095.9|2095.8|2095.5|31
1610124000000|2021-01-08 16:40:00|2095.8|2095.5|2096.5|2096.2|2096.5|2096.2|2095.4|2095.1|79
1610124010000|2021-01-08 16:40:10|2096.4|2096.1|2096.2|2095.9|2096.6|2096.3|2096.1|2095.8|43
1610124020000|2021-01-08 16:40:20|2096.4|2096.1|2096.9|2096.6|2096.9|2096.6|2096.2|2095.9|42
1610124030000|2021-01-08 16:40:30|2097.2|2096.9|2097.1|2096.8|2097.4|2097.1|2097.1|2096.8|31
1610124040000|2021-01-08 16:40:40|2097|2096.7|2097.2|2096.9|2097.4|2097.1|2097|2096.7|41
1610124050000|2021-01-08 16:40:50|2096.9|2096.6|2096.9|2096.6|2097|2096.7|2096.4|2096.1|33
1610124060000|2021-01-08 16:41:00|2097|2096.7|2098|2097.7|2098|2097.7|2096.9|2096.6|51
1610124070000|2021-01-08 16:41:10|2097.9|2097.6|2097.6|2097.3|2098.1|2097.8|2097.6|2097.3|35
1610124080000|2021-01-08 16:41:20|2097.4|2097.1|2097.8|2097.5|2097.8|2097.5|2097.4|2097.1|46
1610124090000|2021-01-08 16:41:30|2097.7|2097.4|2097.1|2096.8|2097.7|2097.4|2097.1|2096.8|32
1610124100000|2021-01-08 16:41:40|2097.4|2097.1|2096.5|2096.2|2097.4|2097.1|2096.5|2096.2|40
1610124110000|2021-01-08 16:41:50|2096.4|2096.1|2095.7|2095.4|2096.5|2096.2|2095.5|2095.2|47
1610124120000|2021-01-08 16:42:00|2095.9|2095.6|2096|2095.7|2096.5|2096.2|2095.9|2095.6|37
1610124130000|2021-01-08 16:42:10|2096.2|2095.9|2095.7|2095.4|2096.4|2096.1|2095.7|2095.4|77
1610124140000|2021-01-08 16:42:20|2095.9|2095.6|2096.2|2095.9|2096.2|2095.9|2095.9|2095.6|27
1610124150000|2021-01-08 16:42:30|2096.1|2095.8|2096.4|2096.1|2096.6|2096.3|2096.1|2095.8|31
1610124160000|2021-01-08 16:42:40|2096.3|2096|2095.7|2095.4|2096.3|2096|2095.6|2095.3|33
1610124170000|2021-01-08 16:42:50|2095.6|2095.3|2095|2094.7|2095.6|2095.3|2095|2094.7|39
1610124180000|2021-01-08 16:43:00|2095.2|2094.9|2095.2|2094.9|2095.5|2095.2|2095.2|2094.9|50
1610124190000|2021-01-08 16:43:10|2095.3|2095|2096.2|2095.9|2096.2|2095.9|2094.9|2094.6|43
1610124200000|2021-01-08 16:43:20|2096.4|2096.1|2096.4|2096.1|2096.6|2096.3|2096|2095.7|31
1610124210000|2021-01-08 16:43:30|2096.3|2096|2096.6|2096.3|2096.6|2096.3|2096.3|2096|23
1610124220000|2021-01-08 16:43:40|2096.9|2096.6|2096.5|2096.2|2096.9|2096.6|2096.4|2096.1|41
1610124230000|2021-01-08 16:43:50|2096.7|2096.4|2097.4|2097.1|2097.4|2097.1|2096.4|2096.1|72
1610124240000|2021-01-08 16:44:00|2097.6|2097.3|2097.5|2097.2|2098.1|2097.8|2097.5|2097.2|40
1610124250000|2021-01-08 16:44:10|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.1|2096.8|17
1610124260000|2021-01-08 16:44:20|2097.2|2096.9|2097|2096.7|2097.3|2097|2096.9|2096.6|31
1610124270000|2021-01-08 16:44:30|2097.3|2097|2097.7|2097.4|2097.8|2097.5|2097.3|2097|72
1610124280000|2021-01-08 16:44:40|2097.8|2097.5|2097.9|2097.6|2098.1|2097.8|2097.8|2097.5|35
1610124290000|2021-01-08 16:44:50|2097.8|2097.5|2098|2097.7|2098.2|2097.9|2097.8|2097.5|22
1610124300000|2021-01-08 16:45:00|2098.1|2097.8|2098.8|2098.5|2098.9|2098.6|2098.1|2097.8|52
1610124310000|2021-01-08 16:45:10|2099|2098.7|2098.9|2098.6|2099|2098.7|2098.4|2098.1|56
1610124320000|2021-01-08 16:45:20|2099|2098.7|2099.5|2099.2|2099.6|2099.3|2098.9|2098.6|57
1610124330000|2021-01-08 16:45:30|2099.4|2099.1|2098.9|2098.6|2099.5|2099.2|2098.8|2098.5|58
1610124340000|2021-01-08 16:45:40|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.5|2098.2|27
1610124350000|2021-01-08 16:45:50|2098.7|2098.4|2098.5|2098.2|2098.8|2098.5|2098.3|2098|13
1610124360000|2021-01-08 16:46:00|2097.9|2097.6|2097.3|2097|2097.9|2097.6|2097|2096.7|69
1610124370000|2021-01-08 16:46:10|2097.2|2096.9|2097.7|2097.4|2097.9|2097.6|2097.2|2096.9|30
1610124380000|2021-01-08 16:46:20|2097.9|2097.6|2098|2097.7|2098.4|2098.1|2097.9|2097.6|30
1610124390000|2021-01-08 16:46:30|2098.2|2097.9|2098.7|2098.4|2098.7|2098.4|2098.1|2097.8|36
1610124400000|2021-01-08 16:46:40|2098.8|2098.5|2098.8|2098.5|2099|2098.7|2098.5|2098.2|11
1610124410000|2021-01-08 16:46:50|2098.7|2098.4|2098.3|2098|2098.7|2098.4|2098.3|2098|11
1610124420000|2021-01-08 16:47:00|2098.1|2097.8|2097.9|2097.6|2098.5|2098.2|2097.8|2097.5|38
1610124430000|2021-01-08 16:47:10|2097.8|2097.5|2097.8|2097.5|2098|2097.7|2097.6|2097.3|19
1610124440000|2021-01-08 16:47:20|2097.9|2097.6|2097.7|2097.4|2098|2097.7|2097.7|2097.4|18
1610124450000|2021-01-08 16:47:30|2097.8|2097.5|2097.4|2097.1|2097.8|2097.5|2097.2|2096.9|29
1610124460000|2021-01-08 16:47:40|2097.3|2097|2097.7|2097.4|2097.9|2097.6|2097.3|2097|16
1610124470000|2021-01-08 16:47:50|2097.5|2097.2|2097.4|2097.1|2097.7|2097.4|2097.2|2096.9|31
1610124480000|2021-01-08 16:48:00|2097.2|2096.9|2096.6|2096.3|2097.2|2096.9|2096.4|2096.1|41
1610124490000|2021-01-08 16:48:10|2096.8|2096.5|2096.9|2096.6|2097.1|2096.8|2096.8|2096.5|32
1610124500000|2021-01-08 16:48:20|2096.4|2096.1|2096.6|2096.3|2096.6|2096.3|2096.4|2096.1|4
1610124510000|2021-01-08 16:48:30|2096.3|2096|2095.9|2095.6|2096.3|2096|2095.7|2095.4|33
1610124520000|2021-01-08 16:48:40|2095.8|2095.5|2095.3|2095|2095.8|2095.5|2095.3|2095|22
1610124530000|2021-01-08 16:48:50|2095.6|2095.3|2095.8|2095.5|2096|2095.7|2095.6|2095.3|17
1610124540000|2021-01-08 16:49:00|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.6|2095.3|35
1610124550000|2021-01-08 16:49:10|2096.1|2095.8|2096.4|2096.1|2096.6|2096.3|2095.8|2095.5|47
1610124560000|2021-01-08 16:49:20|2096.6|2096.3|2096.2|2095.9|2096.6|2096.3|2096.2|2095.9|14
1610124570000|2021-01-08 16:49:30|2096.3|2096|2097.1|2096.8|2097.1|2096.8|2096.3|2096|25
1610124580000|2021-01-08 16:49:40|2097.2|2096.9|2097.8|2097.5|2097.8|2097.5|2097.2|2096.9|23
1610124590000|2021-01-08 16:49:50|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.2|2096.9|43
1610124600000|2021-01-08 16:50:00|2097.3|2097|2096.6|2096.3|2097.3|2097|2096.6|2096.3|68
1610124610000|2021-01-08 16:50:10|2096.5|2096.2|2096.2|2095.9|2096.6|2096.3|2096.1|2095.8|16
1610124620000|2021-01-08 16:50:20|2096.6|2096.3|2096.2|2095.9|2097.1|2096.8|2096|2095.7|19
1610124630000|2021-01-08 16:50:30|2096|2095.7|2095.6|2095.3|2096|2095.7|2095.6|2095.3|31
1610124640000|2021-01-08 16:50:40|2095.9|2095.6|2095.6|2095.3|2095.9|2095.6|2095.5|2095.2|18
1610124650000|2021-01-08 16:50:50|2095.5|2095.2|2095.4|2095.1|2095.7|2095.4|2095.4|2095.1|9
1610124660000|2021-01-08 16:51:00|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.5|2095.2|15
1610124670000|2021-01-08 16:51:10|2095.6|2095.3|2095.2|2094.9|2095.6|2095.3|2094.9|2094.6|33
1610124680000|2021-01-08 16:51:20|2095|2094.7|2094.9|2094.6|2095.3|2095|2094.9|2094.6|38
1610124690000|2021-01-08 16:51:30|2095.1|2094.8|2094.8|2094.5|2095.3|2095|2094.8|2094.5|29
1610124700000|2021-01-08 16:51:40|2095|2094.7|2094.9|2094.6|2095.1|2094.8|2094.7|2094.4|16
1610124710000|2021-01-08 16:51:50|2095.1|2094.8|2095.1|2094.8|2095.3|2095|2095.1|2094.8|10
1610124720000|2021-01-08 16:52:00|2094.9|2094.6|2095.2|2094.9|2095.3|2095|2094.9|2094.6|15
1610124730000|2021-01-08 16:52:10|2095.5|2095.2|2095|2094.7|2095.5|2095.2|2095|2094.7|9
1610124740000|2021-01-08 16:52:20|2094.8|2094.5|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|18
1610124750000|2021-01-08 16:52:30|2094.6|2094.3|2094.5|2094.2|2094.8|2094.5|2094.5|2094.2|16
1610124760000|2021-01-08 16:52:40|2094.6|2094.3|2094.7|2094.4|2094.8|2094.5|2094.4|2094.1|25
1610124770000|2021-01-08 16:52:50|2094.6|2094.3|2095.5|2095.2|2095.5|2095.2|2094.6|2094.3|11
1610124780000|2021-01-08 16:53:00|2095.3|2095|2094.6|2094.3|2095.3|2095|2094.6|2094.3|52
1610124790000|2021-01-08 16:53:10|2094.5|2094.2|2094.6|2094.3|2094.6|2094.3|2094.4|2094.1|20
1610124800000|2021-01-08 16:53:20|2094.5|2094.2|2095.1|2094.8|2095.1|2094.8|2094.5|2094.2|13
1610124810000|2021-01-08 16:53:30|2095.4|2095.1|2095.8|2095.5|2095.9|2095.6|2095.2|2094.9|74
1610124820000|2021-01-08 16:53:40|2096|2095.7|2096|2095.7|2096.1|2095.8|2096|2095.7|8
1610124830000|2021-01-08 16:53:50|2095.9|2095.6|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|9
1610124840000|2021-01-08 16:54:00|2095.7|2095.4|2096|2095.7|2096|2095.7|2095.3|2095|31
1610124850000|2021-01-08 16:54:10|2096.3|2096|2096.6|2096.3|2096.6|2096.3|2095.9|2095.6|30
1610124860000|2021-01-08 16:54:20|2096.4|2096.1|2096.7|2096.4|2096.7|2096.4|2096.4|2096.1|21
1610124870000|2021-01-08 16:54:30|2096.8|2096.5|2096.7|2096.4|2097.1|2096.8|2096.7|2096.4|13
1610124880000|2021-01-08 16:54:40|2096.6|2096.3|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|11
1610124890000|2021-01-08 16:54:50|2096.2|2095.9|2096.4|2096.1|2096.5|2096.2|2096.1|2095.8|26
1610124900000|2021-01-08 16:55:00|2096.5|2096.2|2096.8|2096.5|2096.9|2096.6|2096.5|2096.2|73
1610124910000|2021-01-08 16:55:10|2096.7|2096.4|2096.9|2096.6|2097|2096.7|2096.3|2096|28
1610124920000|2021-01-08 16:55:20|2096.8|2096.5|2096.3|2096|2096.8|2096.5|2096.2|2095.9|18
1610124930000|2021-01-08 16:55:30|2096.1|2095.8|2095.8|2095.5|2096.1|2095.8|2095.6|2095.3|20
1610124940000|2021-01-08 16:55:40|2095.3|2095|2095.5|2095.2|2095.6|2095.3|2095.3|2095|17
1610124950000|2021-01-08 16:55:50|2095.6|2095.3|2095.6|2095.3|2095.8|2095.5|2095.3|2095|20
1610124960000|2021-01-08 16:56:00|2095.7|2095.4|2096.2|2095.9|2096.3|2096|2095.7|2095.4|62
1610124970000|2021-01-08 16:56:10|2096.1|2095.8|2095.6|2095.3|2096.1|2095.8|2095.5|2095.2|38
1610124980000|2021-01-08 16:56:20|2095.5|2095.2|2094.9|2094.6|2095.6|2095.3|2094.9|2094.6|47
1610124990000|2021-01-08 16:56:30|2095|2094.7|2094.3|2094|2095|2094.7|2094.2|2093.9|97
1610125000000|2021-01-08 16:56:40|2094|2093.7|2094.7|2094.4|2094.7|2094.4|2093.7|2093.4|214
1610125010000|2021-01-08 16:56:50|2094.9|2094.6|2094.8|2094.5|2095|2094.7|2094.8|2094.5|20
1610125020000|2021-01-08 16:57:00|2094.9|2094.6|2095.6|2095.3|2095.6|2095.3|2094.7|2094.4|43
1610125030000|2021-01-08 16:57:10|2095.8|2095.5|2095.7|2095.4|2096|2095.7|2095.6|2095.3|68
1610125040000|2021-01-08 16:57:20|2095.6|2095.3|2096.1|2095.8|2096.3|2096|2095.6|2095.3|30
1610125050000|2021-01-08 16:57:30|2096.6|2096.3|2096.2|2095.9|2096.7|2096.4|2096.2|2095.9|38
1610125060000|2021-01-08 16:57:40|2096.3|2096|2096.9|2096.6|2096.9|2096.6|2096.3|2096|18
1610125070000|2021-01-08 16:57:50|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|8
1610125080000|2021-01-08 16:58:00|2096.5|2096.2|2096|2095.7|2096.5|2096.2|2096|2095.7|21
1610125090000|2021-01-08 16:58:10|2095.8|2095.5|2096.1|2095.8|2096.1|2095.8|2095.6|2095.3|24
1610125100000|2021-01-08 16:58:20|2096.3|2096|2096.2|2095.9|2096.4|2096.1|2096.2|2095.9|10
1610125110000|2021-01-08 16:58:30|2096.3|2096|2096.8|2096.5|2096.8|2096.5|2096.2|2095.9|14
1610125120000|2021-01-08 16:58:40|2096.7|2096.4|2097.4|2097.1|2097.4|2097.1|2096.7|2096.4|72
1610125130000|2021-01-08 16:58:50|2097.5|2097.2|2097.3|2097|2097.5|2097.2|2097.2|2096.9|17
1610125140000|2021-01-08 16:59:00|2097.4|2097.1|2097.6|2097.3|2097.6|2097.3|2097.4|2097.1|37
1610125150000|2021-01-08 16:59:10|2097.5|2097.2|2097.7|2097.4|2098|2097.7|2097.5|2097.2|41
1610125160000|2021-01-08 16:59:20|2097.3|2097|2097.8|2097.5|2097.8|2097.5|2097.3|2097|45
1610125170000|2021-01-08 16:59:30|2097.7|2097.4|2097.8|2097.5|2098|2097.7|2097.7|2097.4|21
1610125180000|2021-01-08 16:59:40|2097.9|2097.6|2098.1|2097.8|2098.1|2097.8|2097.7|2097.4|25
1610125190000|2021-01-08 16:59:50|2098|2097.7|2098.6|2098.3|2098.6|2098.3|2098|2097.7|15
1610125200000|2021-01-08 17:00:00|2098.7|2098.4|2098.6|2098.3|2098.8|2098.5|2098.3|2098|56
1610125210000|2021-01-08 17:00:10|2098.3|2098|2097.9|2097.6|2098.5|2098.2|2097.9|2097.6|33
1610125220000|2021-01-08 17:00:20|2097.6|2097.3|2097.5|2097.2|2097.8|2097.5|2097.4|2097.1|36
1610125230000|2021-01-08 17:00:30|2097.6|2097.3|2097.7|2097.4|2097.8|2097.5|2097.6|2097.3|9
1610125240000|2021-01-08 17:00:40|2097.4|2097.1|2097.3|2097|2097.5|2097.2|2097.3|2097|16
1610125250000|2021-01-08 17:00:50|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097|2096.7|14
1610125260000|2021-01-08 17:01:00|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|6
1610125270000|2021-01-08 17:01:10|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2096.4|2096.1|61
1610125280000|2021-01-08 17:01:20|2097.2|2096.9|2097.2|2096.9|2097.6|2097.3|2097.2|2096.9|12
1610125290000|2021-01-08 17:01:30|2097.4|2097.1|2097.2|2096.9|2097.4|2097.1|2097.2|2096.9|5
1610125300000|2021-01-08 17:01:40|2097.3|2097|2097.1|2096.8|2097.3|2097|2097.1|2096.8|5
1610125310000|2021-01-08 17:01:50|2096.9|2096.6|2096.6|2096.3|2097|2096.7|2096.6|2096.3|26
1610125320000|2021-01-08 17:02:00|2096.9|2096.6|2097.2|2096.9|2097.5|2097.2|2096.9|2096.6|41
1610125330000|2021-01-08 17:02:10|2097|2096.7|2097.2|2096.9|2097.2|2096.9|2097|2096.7|5
1610125340000|2021-01-08 17:02:20|2096.9|2096.6|2096|2095.7|2096.9|2096.6|2096|2095.7|19
1610125350000|2021-01-08 17:02:30|2096.2|2095.9|2095.7|2095.4|2096.2|2095.9|2095.7|2095.4|22
1610125360000|2021-01-08 17:02:40|2095.8|2095.5|2096|2095.7|2096|2095.7|2095.8|2095.5|7
1610125370000|2021-01-08 17:02:50|2095.7|2095.4|2095.2|2094.9|2095.8|2095.5|2095.2|2094.9|22
1610125380000|2021-01-08 17:03:00|2095.1|2094.8|2095|2094.7|2095.3|2095|2095|2094.7|52
1610125390000|2021-01-08 17:03:10|2095.1|2094.8|2095.3|2095|2095.3|2095|2094.6|2094.3|40
1610125400000|2021-01-08 17:03:20|2095.2|2094.9|2094.7|2094.4|2095.2|2094.9|2094.5|2094.2|16
1610125410000|2021-01-08 17:03:30|2094.8|2094.5|2094.6|2094.3|2095|2094.7|2094.6|2094.3|14
1610125420000|2021-01-08 17:03:40|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094.2|2093.9|22
1610125430000|2021-01-08 17:03:50|2094.3|2094|2093.9|2093.6|2094.3|2094|2093.8|2093.5|48
1610125440000|2021-01-08 17:04:00|2093.8|2093.5|2093.6|2093.3|2094|2093.7|2093.4|2093.1|57
1610125450000|2021-01-08 17:04:10|2093.5|2093.2|2093.1|2092.8|2093.5|2093.2|2092.9|2092.6|88
1610125460000|2021-01-08 17:04:20|2093|2092.7|2092|2091.7|2093.3|2093|2092|2091.7|158
1610125470000|2021-01-08 17:04:30|2091.8|2091.5|2091.5|2091.2|2092|2091.7|2091.5|2091.2|97
1610125480000|2021-01-08 17:04:40|2091.4|2091.1|2092.3|2092|2092.3|2092|2091.4|2091.1|40
1610125490000|2021-01-08 17:04:50|2092.4|2092.1|2092.2|2091.9|2092.4|2092.1|2092|2091.7|39
1610125500000|2021-01-08 17:05:00|2092.3|2092|2093.1|2092.8|2093.1|2092.8|2092.2|2091.9|50
1610125510000|2021-01-08 17:05:10|2092.7|2092.4|2093.7|2093.4|2093.9|2093.6|2092.7|2092.4|65
1610125520000|2021-01-08 17:05:20|2093.6|2093.3|2094|2093.7|2094.1|2093.8|2093.4|2093.1|47
1610125530000|2021-01-08 17:05:30|2094.1|2093.8|2095.2|2094.9|2095.3|2095|2094.1|2093.8|47
1610125540000|2021-01-08 17:05:40|2095|2094.7|2094.7|2094.4|2095.2|2094.9|2094.4|2094.1|59
1610125550000|2021-01-08 17:05:50|2094.6|2094.3|2094.1|2093.8|2094.6|2094.3|2093.9|2093.6|28
1610125560000|2021-01-08 17:06:00|2093.9|2093.6|2094.3|2094|2094.4|2094.1|2093.9|2093.6|27
1610125570000|2021-01-08 17:06:10|2094.5|2094.2|2094.8|2094.5|2094.9|2094.6|2094.4|2094.1|16
1610125580000|2021-01-08 17:06:20|2094.9|2094.6|2094.3|2094|2095|2094.7|2094.2|2093.9|89
1610125590000|2021-01-08 17:06:30|2094|2093.7|2093.8|2093.5|2094|2093.7|2093.8|2093.5|14
1610125600000|2021-01-08 17:06:40|2094.1|2093.8|2094.8|2094.5|2094.8|2094.5|2094.1|2093.8|17
1610125610000|2021-01-08 17:06:50|2094.5|2094.2|2094.6|2094.3|2094.7|2094.4|2094.3|2094|10
1610125620000|2021-01-08 17:07:00|2094.8|2094.5|2094.1|2093.8|2094.8|2094.5|2094.1|2093.8|11
1610125630000|2021-01-08 17:07:10|2094.2|2093.9|2094.5|2094.2|2094.6|2094.3|2094.2|2093.9|10
1610125640000|2021-01-08 17:07:20|2094.3|2094|2094.4|2094.1|2094.4|2094.1|2094.2|2093.9|12
1610125650000|2021-01-08 17:07:30|2094.7|2094.4|2094.9|2094.6|2094.9|2094.6|2094.7|2094.4|12
1610125660000|2021-01-08 17:07:40|2094.6|2094.3|2094.2|2093.9|2094.6|2094.3|2094.2|2093.9|12
1610125670000|2021-01-08 17:07:50|2094.4|2094.1|2095.2|2094.9|2095.2|2094.9|2094.4|2094.1|19
1610125680000|2021-01-08 17:08:00|2095.1|2094.8|2095.5|2095.2|2095.5|2095.2|2095.1|2094.8|31
1610125690000|2021-01-08 17:08:10|2095.4|2095.1|2095.7|2095.4|2095.7|2095.4|2095.4|2095.1|3
1610125700000|2021-01-08 17:08:20|2095.6|2095.3|2095.1|2094.8|2095.6|2095.3|2095.1|2094.8|32
1610125710000|2021-01-08 17:08:30|2095.2|2094.9|2095.2|2094.9|2095.3|2095|2094.9|2094.6|24
1610125720000|2021-01-08 17:08:40|2095.3|2095|2095.1|2094.8|2095.5|2095.2|2095.1|2094.8|12
1610125730000|2021-01-08 17:08:50|2095|2094.7|2095|2094.7|2095|2094.7|2094.8|2094.5|13
1610125740000|2021-01-08 17:09:00|2094.7|2094.4|2095.6|2095.3|2095.6|2095.3|2094.7|2094.4|29
1610125750000|2021-01-08 17:09:10|2095.7|2095.4|2096.2|2095.9|2096.5|2096.2|2095.7|2095.4|29
1610125760000|2021-01-08 17:09:20|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2095.8|2095.5|42
1610125770000|2021-01-08 17:09:30|2096.3|2096|2096.5|2096.2|2096.6|2096.3|2096.3|2096|85
1610125780000|2021-01-08 17:09:40|2096.6|2096.3|2096|2095.7|2096.6|2096.3|2096|2095.7|19
1610125790000|2021-01-08 17:09:50|2095.9|2095.6|2096.3|2096|2096.3|2096|2095.9|2095.6|6
1610125800000|2021-01-08 17:10:00|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|3
1610125810000|2021-01-08 17:10:10|2095.8|2095.5|2096.3|2096|2096.3|2096|2095.8|2095.5|21
1610125820000|2021-01-08 17:10:20|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|11
1610125830000|2021-01-08 17:10:30|2096|2095.7|2096.6|2096.3|2096.6|2096.3|2095.7|2095.4|33
1610125840000|2021-01-08 17:10:40|2096.4|2096.1|2096.6|2096.3|2096.6|2096.3|2096.2|2095.9|18
1610125850000|2021-01-08 17:10:50|2096.5|2096.2|2096.8|2096.5|2096.8|2096.5|2096.5|2096.2|6
1610125860000|2021-01-08 17:11:00|2096.7|2096.4|2096.9|2096.6|2097|2096.7|2096.7|2096.4|17
1610125870000|2021-01-08 17:11:10|2096.7|2096.4|2096.5|2096.2|2096.8|2096.5|2096.3|2096|20
1610125880000|2021-01-08 17:11:20|2096.6|2096.3|2096.8|2096.5|2096.8|2096.5|2096.6|2096.3|4
1610125890000|2021-01-08 17:11:30|2097|2096.7|2097|2096.7|2097.2|2096.9|2096.9|2096.6|22
1610125900000|2021-01-08 17:11:40|2096.9|2096.6|2097.3|2097|2097.3|2097|2096.8|2096.5|32
1610125910000|2021-01-08 17:11:50|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097|2096.7|19
1610125920000|2021-01-08 17:12:00|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2096.9|2096.6|6
1610125930000|2021-01-08 17:12:10|2097.3|2097|2097.1|2096.8|2097.3|2097|2096.9|2096.6|24
1610125940000|2021-01-08 17:12:20|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097|2096.7|13
1610125950000|2021-01-08 17:12:30|2097.3|2097|2097.3|2097|2097.3|2097|2097.1|2096.8|22
1610125960000|2021-01-08 17:12:40|2097.1|2096.8|2097.3|2097|2097.3|2097|2097.1|2096.8|42
1610125970000|2021-01-08 17:12:50|2097.6|2097.3|2098|2097.7|2098.1|2097.8|2097.6|2097.3|75
1610125980000|2021-01-08 17:13:00|2098.1|2097.8|2098.5|2098.2|2098.6|2098.3|2098.1|2097.8|100
1610125990000|2021-01-08 17:13:10|2098.6|2098.3|2098.9|2098.6|2099|2098.7|2098.6|2098.3|82
1610126000000|2021-01-08 17:13:20|2099|2098.7|2099.2|2098.9|2099.5|2099.2|2098.9|2098.6|197
1610126010000|2021-01-08 17:13:30|2099.3|2099|2099.6|2099.3|2099.7|2099.4|2099.2|2098.9|41
1610126020000|2021-01-08 17:13:40|2099.7|2099.4|2099.6|2099.3|2099.7|2099.4|2099.1|2098.8|29
1610126030000|2021-01-08 17:13:50|2099.7|2099.4|2099.9|2099.6|2100|2099.7|2099.7|2099.4|74
1610126040000|2021-01-08 17:14:00|2099.8|2099.5|2099.8|2099.5|2100.1|2099.8|2099.5|2099.2|61
1610126050000|2021-01-08 17:14:10|2099.5|2099.2|2099.8|2099.5|2099.9|2099.6|2099.4|2099.1|47
1610126060000|2021-01-08 17:14:20|2099.9|2099.6|2100.1|2099.8|2100.2|2099.9|2099.9|2099.6|27
1610126070000|2021-01-08 17:14:30|2100|2099.7|2100.4|2100.1|2100.5|2100.2|2100|2099.7|37
1610126080000|2021-01-08 17:14:40|2100.3|2100|2100.4|2100.1|2100.6|2100.3|2100.3|2100|40
1610126090000|2021-01-08 17:14:50|2100.2|2099.9|2100|2099.7|2100.2|2099.9|2099.7|2099.4|91
1610126100000|2021-01-08 17:15:00|2099.9|2099.6|2100.1|2099.8|2100.1|2099.8|2099.6|2099.3|39
1610126110000|2021-01-08 17:15:10|2099.7|2099.4|2100.6|2100.3|2100.6|2100.3|2099.7|2099.4|45
1610126120000|2021-01-08 17:15:20|2100.4|2100.1|2100.6|2100.3|2101|2100.7|2100.4|2100.1|68
1610126130000|2021-01-08 17:15:30|2100.7|2100.4|2100.6|2100.3|2100.9|2100.6|2100.5|2100.2|36
1610126140000|2021-01-08 17:15:40|2100.8|2100.5|2100.4|2100.1|2100.8|2100.5|2100.4|2100.1|31
1610126150000|2021-01-08 17:15:50|2100.3|2100|2100.1|2099.8|2100.4|2100.1|2100.1|2099.8|24
1610126160000|2021-01-08 17:16:00|2100.2|2099.9|2100.2|2099.9|2100.4|2100.1|2099.9|2099.6|45
1610126170000|2021-01-08 17:16:10|2100|2099.7|2100.3|2100|2100.4|2100.1|2099.8|2099.5|23
1610126180000|2021-01-08 17:16:20|2100|2099.7|2100.4|2100.1|2100.5|2100.2|2100|2099.7|91
1610126190000|2021-01-08 17:16:30|2100.3|2100|2100.3|2100|2100.7|2100.4|2100.3|2100|53
1610126200000|2021-01-08 17:16:40|2100.2|2099.9|2100.7|2100.4|2100.8|2100.5|2100.2|2099.9|25
1610126210000|2021-01-08 17:16:50|2100.6|2100.3|2100.7|2100.4|2100.8|2100.5|2100.6|2100.3|23
1610126220000|2021-01-08 17:17:00|2100.8|2100.5|2100.5|2100.2|2100.8|2100.5|2100.5|2100.2|70
1610126230000|2021-01-08 17:17:10|2100.6|2100.3|2100.4|2100.1|2100.7|2100.4|2100|2099.7|77
1610126240000|2021-01-08 17:17:20|2100.3|2100|2099.6|2099.3|2100.3|2100|2099.6|2099.3|110
1610126250000|2021-01-08 17:17:30|2099.7|2099.4|2100.4|2100.1|2100.6|2100.3|2099.7|2099.4|66
1610126260000|2021-01-08 17:17:40|2100.3|2100|2100.5|2100.2|2100.5|2100.2|2100.2|2099.9|14
1610126270000|2021-01-08 17:17:50|2100.6|2100.3|2100.5|2100.2|2100.7|2100.4|2100.4|2100.1|27
1610126280000|2021-01-08 17:18:00|2100.3|2100|2099.9|2099.6|2100.3|2100|2099.7|2099.4|37
1610126290000|2021-01-08 17:18:10|2099.8|2099.5|2100.4|2100.1|2100.7|2100.4|2099.8|2099.5|79
1610126300000|2021-01-08 17:18:20|2100.6|2100.3|2099.8|2099.5|2100.6|2100.3|2099.8|2099.5|35
1610126310000|2021-01-08 17:18:30|2100|2099.7|2100.5|2100.2|2100.6|2100.3|2099.9|2099.6|38
1610126320000|2021-01-08 17:18:40|2100.8|2100.5|2100.5|2100.2|2100.8|2100.5|2100.5|2100.2|18
1610126330000|2021-01-08 17:18:50|2100.6|2100.3|2100.4|2100.1|2100.7|2100.4|2100.4|2100.1|26
1610126340000|2021-01-08 17:19:00|2100.2|2099.9|2099.6|2099.3|2100.3|2100|2099.6|2099.3|31
1610126350000|2021-01-08 17:19:10|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.4|2099.1|7
1610126360000|2021-01-08 17:19:20|2099.3|2099|2099.5|2099.2|2099.5|2099.2|2099.1|2098.8|14
1610126370000|2021-01-08 17:19:30|2099.6|2099.3|2099.5|2099.2|2099.7|2099.4|2099.2|2098.9|25
1610126380000|2021-01-08 17:19:40|||||||||7
1610126390000|2021-01-08 17:19:50|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|8
1610126400000|2021-01-08 17:20:00|2099.3|2099|2098.9|2098.6|2099.3|2099|2098.8|2098.5|41
1610126410000|2021-01-08 17:20:10|2098.8|2098.5|2098.5|2098.2|2098.8|2098.5|2098.4|2098.1|33
1610126420000|2021-01-08 17:20:20|2098.7|2098.4|2098.5|2098.2|2098.7|2098.4|2098.5|2098.2|20
1610126430000|2021-01-08 17:20:30|2098.2|2097.9|2098.5|2098.2|2098.5|2098.2|2098.1|2097.8|43
1610126440000|2021-01-08 17:20:40|2098.6|2098.3|2098.3|2098|2098.6|2098.3|2098.3|2098|71
1610126450000|2021-01-08 17:20:50|2098.2|2097.9|2097.7|2097.4|2098.2|2097.9|2097.6|2097.3|36
1610126460000|2021-01-08 17:21:00|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.5|2097.2|36
1610126470000|2021-01-08 17:21:10|2097.7|2097.4|2097.9|2097.6|2097.9|2097.6|2097.7|2097.4|6
1610126480000|2021-01-08 17:21:20|2097.8|2097.5|2097.6|2097.3|2097.8|2097.5|2097.6|2097.3|7
1610126490000|2021-01-08 17:21:30|2097.5|2097.2|2097.3|2097|2097.5|2097.2|2097.3|2097|11
1610126500000|2021-01-08 17:21:40|2097.4|2097.1|2097.6|2097.3|2098|2097.7|2097.1|2096.8|67
1610126510000|2021-01-08 17:21:50|2097.7|2097.4|2097.6|2097.3|2097.7|2097.4|2097.3|2097|16
1610126520000|2021-01-08 17:22:00|2097.8|2097.5|2098.3|2098|2098.5|2098.2|2097.8|2097.5|20
1610126530000|2021-01-08 17:22:10|2098.4|2098.1|2098.5|2098.2|2098.6|2098.3|2098.3|2098|13
1610126540000|2021-01-08 17:22:20|2098.4|2098.1|2098.6|2098.3|2098.8|2098.5|2098.4|2098.1|19
1610126550000|2021-01-08 17:22:30|2098.5|2098.2|2098.7|2098.4|2098.7|2098.4|2098.5|2098.2|38
1610126560000|2021-01-08 17:22:40|2098.6|2098.3|2099.1|2098.8|2099.1|2098.8|2098.6|2098.3|6
1610126570000|2021-01-08 17:22:50|2099.3|2099|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|17
1610126580000|2021-01-08 17:23:00|2099.1|2098.8|2099.3|2099|2099.3|2099|2098.9|2098.6|31
1610126590000|2021-01-08 17:23:10|2099.6|2099.3|2099.2|2098.9|2099.7|2099.4|2098.9|2098.6|25
1610126600000|2021-01-08 17:23:20|2099.4|2099.1|2100|2099.7|2100|2099.7|2099.3|2099|23
1610126610000|2021-01-08 17:23:30|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|3
1610126620000|2021-01-08 17:23:40|2099.4|2099.1|2099.6|2099.3|2099.6|2099.3|2099.4|2099.1|11
1610126630000|2021-01-08 17:23:50|2099.5|2099.2|2099.7|2099.4|2099.8|2099.5|2099.5|2099.2|10
1610126640000|2021-01-08 17:24:00|2099.3|2099|2099.4|2099.1|2099.6|2099.3|2099.1|2098.8|19
1610126650000|2021-01-08 17:24:10|2099.5|2099.2|2099.2|2098.9|2099.5|2099.2|2099.1|2098.8|32
1610126660000|2021-01-08 17:24:20|2099|2098.7|2099.1|2098.8|2099.2|2098.9|2099|2098.7|19
1610126670000|2021-01-08 17:24:30|2099.2|2098.9|2099.2|2098.9|2099.3|2099|2099.1|2098.8|19
1610126680000|2021-01-08 17:24:40|2099.1|2098.8|2099.1|2098.8|2099.2|2098.9|2098.8|2098.5|29
1610126690000|2021-01-08 17:24:50|2099|2098.7|2098.9|2098.6|2099.2|2098.9|2098.8|2098.5|24
1610126700000|2021-01-08 17:25:00|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|14
1610126710000|2021-01-08 17:25:10|||||||||7
1610126720000|2021-01-08 17:25:20|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.1|2098.8|27
1610126730000|2021-01-08 17:25:30|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|5
1610126740000|2021-01-08 17:25:40|2099.1|2098.8|2099|2098.7|2099.4|2099.1|2099|2098.7|43
1610126750000|2021-01-08 17:25:50|2098.9|2098.6|2098.7|2098.4|2098.9|2098.6|2098.7|2098.4|19
1610126760000|2021-01-08 17:26:00|2098.8|2098.5|2098.7|2098.4|2098.8|2098.5|2098.6|2098.3|22
1610126770000|2021-01-08 17:26:10|2098.6|2098.3|2098.5|2098.2|2098.7|2098.4|2098.5|2098.2|17
1610126780000|2021-01-08 17:26:20|2098.4|2098.1|2098.7|2098.4|2098.7|2098.4|2098.4|2098.1|22
1610126790000|2021-01-08 17:26:30|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|8
1610126800000|2021-01-08 17:26:40|2098.7|2098.4|2098.8|2098.5|2098.8|2098.5|2098.7|2098.4|9
1610126810000|2021-01-08 17:26:50|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.3|2098|24
1610126820000|2021-01-08 17:27:00|2098.5|2098.2|2098.3|2098|2098.6|2098.3|2098.3|2098|16
1610126830000|2021-01-08 17:27:10|2098.4|2098.1|2098.2|2097.9|2098.4|2098.1|2098.2|2097.9|7
1610126840000|2021-01-08 17:27:20|2098.1|2097.8|2098.1|2097.8|2098.2|2097.9|2098|2097.7|15
1610126850000|2021-01-08 17:27:30|2098|2097.7|2098.6|2098.3|2098.7|2098.4|2098|2097.7|25
1610126860000|2021-01-08 17:27:40|||||||||4
1610126870000|2021-01-08 17:27:50|2098.3|2098|2098.8|2098.5|2098.8|2098.5|2098.3|2098|22
1610126880000|2021-01-08 17:28:00|2098.7|2098.4|2098.8|2098.5|2098.8|2098.5|2098.7|2098.4|10
1610126890000|2021-01-08 17:28:10|2098.7|2098.4|2098.5|2098.2|2098.7|2098.4|2098.3|2098|15
1610126900000|2021-01-08 17:28:20|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|7
1610126910000|2021-01-08 17:28:30|2098.5|2098.2|2098.5|2098.2|2098.6|2098.3|2098.5|2098.2|10
1610126920000|2021-01-08 17:28:40|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|10
1610126930000|2021-01-08 17:28:50|2098.3|2098|2099.3|2099|2099.3|2099|2098.3|2098|40
1610126940000|2021-01-08 17:29:00|2099.4|2099.1|2099.6|2099.3|2099.6|2099.3|2099.3|2099|22
1610126950000|2021-01-08 17:29:10|2099.7|2099.4|2099.9|2099.6|2099.9|2099.6|2099.6|2099.3|32
1610126960000|2021-01-08 17:29:20|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|16
1610126970000|2021-01-08 17:29:30|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.6|2099.3|31
1610126980000|2021-01-08 17:29:40|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|6
1610126990000|2021-01-08 17:29:50|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|5
1610127000000|2021-01-08 17:30:00|2099.2|2098.9|2098.6|2098.3|2099.2|2098.9|2098.6|2098.3|28
1610127010000|2021-01-08 17:30:10|2098.7|2098.4|2099.5|2099.2|2099.5|2099.2|2098.6|2098.3|29
1610127020000|2021-01-08 17:30:20|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.4|2099.1|11
1610127030000|2021-01-08 17:30:30|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|14
1610127040000|2021-01-08 17:30:40|2099.2|2098.9|2099.1|2098.8|2099.2|2098.9|2099|2098.7|8
1610127050000|2021-01-08 17:30:50|2099.2|2098.9|2099.2|2098.9|2099.3|2099|2099.2|2098.9|6
1610127060000|2021-01-08 17:31:00|2099.1|2098.8|2098.7|2098.4|2099.1|2098.8|2098.3|2098|24
1610127070000|2021-01-08 17:31:10|2098.4|2098.1|2098.1|2097.8|2098.4|2098.1|2098.1|2097.8|83
1610127080000|2021-01-08 17:31:20|2098|2097.7|2098.2|2097.9|2098.3|2098|2098|2097.7|6
1610127090000|2021-01-08 17:31:30|2098.3|2098|2098.8|2098.5|2098.8|2098.5|2098.3|2098|43
1610127100000|2021-01-08 17:31:40|2098.7|2098.4|2098.5|2098.2|2098.7|2098.4|2098.5|2098.2|14
1610127110000|2021-01-08 17:31:50|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|5
1610127120000|2021-01-08 17:32:00|2098.5|2098.2|2098.7|2098.4|2098.7|2098.4|2098.5|2098.2|5
1610127130000|2021-01-08 17:32:10|2098.8|2098.5|2098.4|2098.1|2099.1|2098.8|2098.4|2098.1|21
1610127140000|2021-01-08 17:32:20|2098.5|2098.2|2098.7|2098.4|2098.8|2098.5|2098.5|2098.2|11
1610127150000|2021-01-08 17:32:30|2098.8|2098.5|2098.5|2098.2|2098.8|2098.5|2098.5|2098.2|13
1610127160000|2021-01-08 17:32:40|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|9
1610127170000|2021-01-08 17:32:50|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.7|2098.4|14
1610127180000|2021-01-08 17:33:00|2099.1|2098.8|2099.2|2098.9|2099.3|2099|2098.9|2098.6|15
1610127190000|2021-01-08 17:33:10|2098.9|2098.6|2098.4|2098.1|2098.9|2098.6|2098.4|2098.1|15
1610127200000|2021-01-08 17:33:20|2098.5|2098.2|2098.7|2098.4|2098.7|2098.4|2098.4|2098.1|10
1610127210000|2021-01-08 17:33:30|2098.8|2098.5|2098.7|2098.4|2098.9|2098.6|2098.6|2098.3|14
1610127220000|2021-01-08 17:33:40|2098.8|2098.5|2098.8|2098.5|2099.2|2098.9|2098.7|2098.4|11
1610127230000|2021-01-08 17:33:50|2098.7|2098.4|2098.8|2098.5|2099|2098.7|2098.7|2098.4|17
1610127240000|2021-01-08 17:34:00|2099|2098.7|2099.6|2099.3|2099.7|2099.4|2099|2098.7|60
1610127250000|2021-01-08 17:34:10|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.3|2099|19
1610127260000|2021-01-08 17:34:20|2099.5|2099.2|2099.2|2098.9|2099.5|2099.2|2099.1|2098.8|19
1610127270000|2021-01-08 17:34:30|2099.3|2099|2099.6|2099.3|2099.6|2099.3|2099.3|2099|6
1610127280000|2021-01-08 17:34:40|2099.7|2099.4|2100|2099.7|2100|2099.7|2099.7|2099.4|12
1610127290000|2021-01-08 17:34:50|2099.9|2099.6|2100|2099.7|2100.1|2099.8|2099.8|2099.5|40
1610127300000|2021-01-08 17:35:00|2100.1|2099.8|2100.4|2100.1|2100.7|2100.4|2100.1|2099.8|34
1610127310000|2021-01-08 17:35:10|2100.5|2100.2|2100.5|2100.2|2100.7|2100.4|2100.5|2100.2|15
1610127320000|2021-01-08 17:35:20|2100.4|2100.1|2100.9|2100.6|2100.9|2100.6|2100.4|2100.1|37
1610127330000|2021-01-08 17:35:30|2101|2100.7|2101.2|2100.9|2101.3|2101|2101|2100.7|39
1610127340000|2021-01-08 17:35:40|2101.3|2101|2101|2100.7|2101.3|2101|2100.9|2100.6|28
1610127350000|2021-01-08 17:35:50|2100.9|2100.6|2101.1|2100.8|2101.2|2100.9|2100.8|2100.5|12
1610127360000|2021-01-08 17:36:00|2101|2100.7|2100.2|2099.9|2101|2100.7|2100.2|2099.9|17
1610127370000|2021-01-08 17:36:10|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2099.9|2099.6|9
1610127380000|2021-01-08 17:36:20|2100.3|2100|2100.9|2100.6|2100.9|2100.6|2100.3|2100|49
1610127390000|2021-01-08 17:36:30|2101|2100.7|2100.7|2100.4|2101|2100.7|2100.7|2100.4|31
1610127400000|2021-01-08 17:36:40|2100.6|2100.3|2100.4|2100.1|2100.6|2100.3|2100.3|2100|15
1610127410000|2021-01-08 17:36:50|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.2|2099.9|11
1610127420000|2021-01-08 17:37:00|2100.3|2100|2100.8|2100.5|2100.8|2100.5|2100.3|2100|22
1610127430000|2021-01-08 17:37:10|2100.9|2100.6|2100.7|2100.4|2100.9|2100.6|2100.7|2100.4|15
1610127440000|2021-01-08 17:37:20|2100.6|2100.3|2100.5|2100.2|2100.8|2100.5|2100.3|2100|28
1610127450000|2021-01-08 17:37:30|2100.4|2100.1|2100.1|2099.8|2100.4|2100.1|2100.1|2099.8|16
1610127460000|2021-01-08 17:37:40|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.7|2099.4|10
1610127470000|2021-01-08 17:37:50|2099.9|2099.6|2100|2099.7|2100|2099.7|2099.9|2099.6|12
1610127480000|2021-01-08 17:38:00|2100.3|2100|2100.1|2099.8|2100.5|2100.2|2100.1|2099.8|14
1610127490000|2021-01-08 17:38:10|2099.9|2099.6|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|7
1610127500000|2021-01-08 17:38:20|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.1|2099.8|9
1610127510000|2021-01-08 17:38:30|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.2|2099.9|6
1610127520000|2021-01-08 17:38:40|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100.3|2100|6
1610127530000|2021-01-08 17:38:50|2100.2|2099.9|2099.9|2099.6|2100.2|2099.9|2099.9|2099.6|10
1610127540000|2021-01-08 17:39:00|2099.7|2099.4|2099.1|2098.8|2099.7|2099.4|2099.1|2098.8|57
1610127550000|2021-01-08 17:39:10|2099.3|2099|2099.8|2099.5|2099.8|2099.5|2099.2|2098.9|28
1610127560000|2021-01-08 17:39:20|2100|2099.7|2100.3|2100|2100.3|2100|2100|2099.7|21
1610127570000|2021-01-08 17:39:30|2100.2|2099.9|2100.4|2100.1|2100.4|2100.1|2100.2|2099.9|10
1610127580000|2021-01-08 17:39:40|2100.3|2100|2100.5|2100.2|2100.5|2100.2|2100.3|2100|8
1610127590000|2021-01-08 17:39:50|2100.3|2100|2100.7|2100.4|2100.7|2100.4|2100.3|2100|6
1610127600000|2021-01-08 17:40:00|2100.8|2100.5|2100.6|2100.3|2100.9|2100.6|2100.6|2100.3|35
1610127610000|2021-01-08 17:40:10|2100.7|2100.4|2100.7|2100.4|2100.9|2100.6|2100.6|2100.3|15
1610127620000|2021-01-08 17:40:20|2101|2100.7|2101.1|2100.8|2101.2|2100.9|2101|2100.7|8
1610127630000|2021-01-08 17:40:30|2101|2100.7|2100.8|2100.5|2101|2100.7|2100.7|2100.4|10
1610127640000|2021-01-08 17:40:40|2100.9|2100.6|2100.7|2100.4|2101.1|2100.8|2100.6|2100.3|56
1610127650000|2021-01-08 17:40:50|2100.6|2100.3|2100.6|2100.3|2101.1|2100.8|2100.5|2100.2|36
1610127660000|2021-01-08 17:41:00|2100.3|2100|2099.7|2099.4|2100.3|2100|2099.3|2099|37
1610127670000|2021-01-08 17:41:10|2099.3|2099|2099.1|2098.8|2099.3|2099|2099.1|2098.8|9
1610127680000|2021-01-08 17:41:20|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2
1610127690000|2021-01-08 17:41:30|2099.5|2099.2|2099.2|2098.9|2099.6|2099.3|2099.2|2098.9|17
1610127700000|2021-01-08 17:41:40|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|6
1610127710000|2021-01-08 17:41:50|2099.4|2099.1|2099.4|2099.1|2099.6|2099.3|2099.4|2099.1|13
1610127720000|2021-01-08 17:42:00|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2098.7|2098.4|20
1610127730000|2021-01-08 17:42:10|2099.3|2099|2099.7|2099.4|2099.7|2099.4|2099.3|2099|30
1610127740000|2021-01-08 17:42:20|2099.9|2099.6|2099.9|2099.6|2100|2099.7|2099.9|2099.6|14
1610127750000|2021-01-08 17:42:30|2100|2099.7|2100.3|2100|2100.4|2100.1|2099.7|2099.4|37
1610127760000|2021-01-08 17:42:40|2100.1|2099.8|2100.1|2099.8|2100.3|2100|2100.1|2099.8|23
1610127770000|2021-01-08 17:42:50|2100.2|2099.9|2100.2|2099.9|2100.4|2100.1|2100.2|2099.9|8
1610127780000|2021-01-08 17:43:00|2100.3|2100|2100.3|2100|2100.4|2100.1|2100.1|2099.8|15
1610127790000|2021-01-08 17:43:10|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|12
1610127800000|2021-01-08 17:43:20|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|12
1610127810000|2021-01-08 17:43:30|2100.3|2100|2100|2099.7|2100.3|2100|2100|2099.7|30
1610127820000|2021-01-08 17:43:40|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|8
1610127830000|2021-01-08 17:43:50|2099.9|2099.6|2100.3|2100|2100.3|2100|2099.9|2099.6|84
1610127840000|2021-01-08 17:44:00|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|20
1610127850000|2021-01-08 17:44:10|2100.2|2099.9|2100.2|2099.9|2100.3|2100|2100.2|2099.9|20
1610127860000|2021-01-08 17:44:20|2100|2099.7|2099.6|2099.3|2100.1|2099.8|2099.5|2099.2|277
1610127870000|2021-01-08 17:44:30|2099.3|2099|2098.4|2098.1|2099.3|2099|2098.4|2098.1|201
1610127880000|2021-01-08 17:44:40|2098.2|2097.9|2098.4|2098.1|2098.4|2098.1|2097.7|2097.4|50
1610127890000|2021-01-08 17:44:50|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.1|2097.8|20
1610127900000|2021-01-08 17:45:00|2098.5|2098.2|2098.7|2098.4|2098.7|2098.4|2098.5|2098.2|15
1610127910000|2021-01-08 17:45:10|2098.8|2098.5|2098.1|2097.8|2099.2|2098.9|2098.1|2097.8|22
1610127920000|2021-01-08 17:45:20|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.8|2097.5|16
1610127930000|2021-01-08 17:45:30|2098|2097.7|2098.4|2098.1|2098.4|2098.1|2097.8|2097.5|20
1610127940000|2021-01-08 17:45:40|2098.6|2098.3|2098.1|2097.8|2098.9|2098.6|2098.1|2097.8|41
1610127950000|2021-01-08 17:45:50|2097.5|2097.2|2096.7|2096.4|2097.5|2097.2|2096.6|2096.3|326
1610127960000|2021-01-08 17:46:00|2096.6|2096.3|2096.3|2096|2096.6|2096.3|2096|2095.7|73
1610127970000|2021-01-08 17:46:10|2096.2|2095.9|2095.8|2095.5|2096.5|2096.2|2095.5|2095.2|223
1610127980000|2021-01-08 17:46:20|2095.9|2095.6|2095.8|2095.5|2096.1|2095.8|2095.7|2095.4|36
1610127990000|2021-01-08 17:46:30|2095.6|2095.3|2095.8|2095.5|2096.1|2095.8|2095.5|2095.2|22
1610128000000|2021-01-08 17:46:40|2095.9|2095.6|2095.5|2095.2|2096|2095.7|2095.3|2095|39
1610128010000|2021-01-08 17:46:50|2095.4|2095.1|2095.8|2095.5|2095.8|2095.5|2095.4|2095.1|27
1610128020000|2021-01-08 17:47:00|2095.7|2095.4|2096.1|2095.8|2096.1|2095.8|2095.4|2095.1|45
1610128030000|2021-01-08 17:47:10|2095.9|2095.6|2095.2|2094.9|2095.9|2095.6|2094.9|2094.6|45
1610128040000|2021-01-08 17:47:20|2095|2094.7|2094.7|2094.4|2095.3|2095|2094.7|2094.4|76
1610128050000|2021-01-08 17:47:30|2094.8|2094.5|2094.5|2094.2|2095|2094.7|2094.3|2094|47
1610128060000|2021-01-08 17:47:40|2094.4|2094.1|2094.5|2094.2|2094.5|2094.2|2094.4|2094.1|10
1610128070000|2021-01-08 17:47:50|2094.3|2094|2093.7|2093.4|2094.4|2094.1|2093.5|2093.2|81
1610128080000|2021-01-08 17:48:00|2093.8|2093.5|2094.5|2094.2|2094.8|2094.5|2093.8|2093.5|125
1610128090000|2021-01-08 17:48:10|2094.2|2093.9|2093.5|2093.2|2094.3|2094|2093.4|2093.1|27
1610128100000|2021-01-08 17:48:20|2093.6|2093.3|2093.2|2092.9|2093.6|2093.3|2093|2092.7|37
1610128110000|2021-01-08 17:48:30|2093.1|2092.8|2092.6|2092.3|2093.4|2093.1|2092.6|2092.3|43
1610128120000|2021-01-08 17:48:40|2092.7|2092.4|2093.2|2092.9|2093.3|2093|2092.5|2092.2|63
1610128130000|2021-01-08 17:48:50|2093.4|2093.1|2092.8|2092.5|2093.6|2093.3|2092.8|2092.5|78
1610128140000|2021-01-08 17:49:00|2092.9|2092.6|2093|2092.7|2093.1|2092.8|2092.7|2092.4|15
1610128150000|2021-01-08 17:49:10|2093.1|2092.8|2092.6|2092.3|2093.1|2092.8|2092.6|2092.3|18
1610128160000|2021-01-08 17:49:20|2092.8|2092.5|2093.3|2093|2093.3|2093|2092.5|2092.2|44
1610128170000|2021-01-08 17:49:30|2093.1|2092.8|2093.5|2093.2|2093.5|2093.2|2092.9|2092.6|28
1610128180000|2021-01-08 17:49:40|2093.2|2092.9|2093.1|2092.8|2093.3|2093|2093|2092.7|15
1610128190000|2021-01-08 17:49:50|2092.9|2092.6|2092.6|2092.3|2093.1|2092.8|2092.6|2092.3|16
1610128200000|2021-01-08 17:50:00|2092.5|2092.2|2092.9|2092.6|2093|2092.7|2092.5|2092.2|22
1610128210000|2021-01-08 17:50:10|2092.8|2092.5|2093.5|2093.2|2093.5|2093.2|2092.7|2092.4|44
1610128220000|2021-01-08 17:50:20|2093.7|2093.4|2093.4|2093.1|2093.7|2093.4|2093|2092.7|27
1610128230000|2021-01-08 17:50:30|2093.6|2093.3|2093.6|2093.3|2093.7|2093.4|2093.5|2093.2|13
1610128240000|2021-01-08 17:50:40|2093.7|2093.4|2093.6|2093.3|2093.7|2093.4|2093.6|2093.3|9
1610128250000|2021-01-08 17:50:50|2093.5|2093.2|2094.1|2093.8|2094.1|2093.8|2093.5|2093.2|30
1610128260000|2021-01-08 17:51:00|2094|2093.7|2094.6|2094.3|2094.7|2094.4|2094|2093.7|33
1610128270000|2021-01-08 17:51:10|2094.5|2094.2|2094.3|2094|2094.5|2094.2|2094|2093.7|37
1610128280000|2021-01-08 17:51:20|2094.2|2093.9|2094.5|2094.2|2094.5|2094.2|2094.2|2093.9|21
1610128290000|2021-01-08 17:51:30|2094.4|2094.1|2094.7|2094.4|2094.7|2094.4|2094.3|2094|20
1610128300000|2021-01-08 17:51:40|2094.8|2094.5|2094.9|2094.6|2094.9|2094.6|2094.8|2094.5|15
1610128310000|2021-01-08 17:51:50|2095.2|2094.9|2094.9|2094.6|2095.2|2094.9|2094.9|2094.6|18
1610128320000|2021-01-08 17:52:00|2095|2094.7|2094.8|2094.5|2095|2094.7|2094.7|2094.4|17
1610128330000|2021-01-08 17:52:10|2095|2094.7|2095.6|2095.3|2095.6|2095.3|2095|2094.7|16
1610128340000|2021-01-08 17:52:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.2|2094.9|25
1610128350000|2021-01-08 17:52:30|2095.4|2095.1|2094.8|2094.5|2095.4|2095.1|2094.8|2094.5|14
1610128360000|2021-01-08 17:52:40|2094.7|2094.4|2094.4|2094.1|2094.7|2094.4|2094.4|2094.1|17
1610128370000|2021-01-08 17:52:50|2094.5|2094.2|2094.6|2094.3|2094.7|2094.4|2094.5|2094.2|15
1610128380000|2021-01-08 17:53:00|2094.7|2094.4|2094.3|2094|2094.7|2094.4|2094.1|2093.8|21
1610128390000|2021-01-08 17:53:10|2094.2|2093.9|2093.7|2093.4|2094.4|2094.1|2093.7|2093.4|33
1610128400000|2021-01-08 17:53:20|2093.6|2093.3|2093.6|2093.3|2093.7|2093.4|2093.5|2093.2|15
1610128410000|2021-01-08 17:53:30|2093.8|2093.5|2093.7|2093.4|2093.9|2093.6|2093.5|2093.2|18
1610128420000|2021-01-08 17:53:40|2093.6|2093.3|2093.3|2093|2093.6|2093.3|2093.2|2092.9|10
1610128430000|2021-01-08 17:53:50|2093.4|2093.1|2093.1|2092.8|2093.5|2093.2|2093.1|2092.8|10
1610128440000|2021-01-08 17:54:00|2093.3|2093|2093.9|2093.6|2094|2093.7|2093.3|2093|51
1610128450000|2021-01-08 17:54:10|2093.8|2093.5|2094|2093.7|2094.3|2094|2093.8|2093.5|19
1610128460000|2021-01-08 17:54:20|2094.1|2093.8|2093.9|2093.6|2094.1|2093.8|2093.8|2093.5|11
1610128470000|2021-01-08 17:54:30|2094|2093.7|2093.6|2093.3|2094|2093.7|2093.6|2093.3|6
1610128480000|2021-01-08 17:54:40|2093.7|2093.4|2094|2093.7|2094|2093.7|2093.7|2093.4|7
1610128490000|2021-01-08 17:54:50|2094.2|2093.9|2094.1|2093.8|2094.3|2094|2094.1|2093.8|14
1610128500000|2021-01-08 17:55:00|2094.3|2094|2094.2|2093.9|2094.4|2094.1|2093.9|2093.6|31
1610128510000|2021-01-08 17:55:10|2094.4|2094.1|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|20
1610128520000|2021-01-08 17:55:20|2094.3|2094|2094.8|2094.5|2094.8|2094.5|2094.3|2094|19
1610128530000|2021-01-08 17:55:30|2094.9|2094.6|2095.2|2094.9|2095.3|2095|2094.9|2094.6|23
1610128540000|2021-01-08 17:55:40|2094.9|2094.6|2094.6|2094.3|2095|2094.7|2094.6|2094.3|22
1610128550000|2021-01-08 17:55:50|2094.5|2094.2|2094.3|2094|2094.6|2094.3|2094.1|2093.8|43
1610128560000|2021-01-08 17:56:00|2094.1|2093.8|2093.5|2093.2|2094.1|2093.8|2093.3|2093|47
1610128570000|2021-01-08 17:56:10|2093.6|2093.3|2093.2|2092.9|2093.6|2093.3|2093.2|2092.9|38
1610128580000|2021-01-08 17:56:20|2093.1|2092.8|2093|2092.7|2093.6|2093.3|2092.9|2092.6|72
1610128590000|2021-01-08 17:56:30|2092.9|2092.6|2092.9|2092.6|2093|2092.7|2092.7|2092.4|42
1610128600000|2021-01-08 17:56:40|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.6|2092.3|54
1610128610000|2021-01-08 17:56:50|2093.1|2092.8|2092.5|2092.2|2093.1|2092.8|2092.4|2092.1|71
1610128620000|2021-01-08 17:57:00|2092.4|2092.1|2092.4|2092.1|2092.5|2092.2|2092.1|2091.8|82
1610128630000|2021-01-08 17:57:10|2092.5|2092.2|2092.3|2092|2092.6|2092.3|2092|2091.7|85
1610128640000|2021-01-08 17:57:20|2092.5|2092.2|2092.3|2092|2092.8|2092.5|2092.3|2092|69
1610128650000|2021-01-08 17:57:30|2092.2|2091.9|2092.5|2092.2|2092.6|2092.3|2092.2|2091.9|36
1610128660000|2021-01-08 17:57:40|2092.4|2092.1|2092|2091.7|2092.7|2092.4|2092|2091.7|46
1610128670000|2021-01-08 17:57:50|2091.7|2091.4|2092|2091.7|2092.3|2092|2091.7|2091.4|80
1610128680000|2021-01-08 17:58:00|2092.2|2091.9|2093.1|2092.8|2093.2|2092.9|2092.1|2091.8|97
1610128690000|2021-01-08 17:58:10|2092.9|2092.6|2092.9|2092.6|2093|2092.7|2092.8|2092.5|42
1610128700000|2021-01-08 17:58:20|2092.5|2092.2|2092.2|2091.9|2092.5|2092.2|2092.2|2091.9|26
1610128710000|2021-01-08 17:58:30|2092.1|2091.8|2091.8|2091.5|2092.3|2092|2091.8|2091.5|40
1610128720000|2021-01-08 17:58:40|2091.5|2091.2|2091.4|2091.1|2091.6|2091.3|2091.4|2091.1|37
1610128730000|2021-01-08 17:58:50|2091.6|2091.3|2091.1|2090.8|2091.6|2091.3|2091.1|2090.8|43
1610128740000|2021-01-08 17:59:00|2091.2|2090.9|2090.9|2090.6|2091.6|2091.3|2090.8|2090.5|118
1610128750000|2021-01-08 17:59:10|2091.1|2090.8|2090.3|2090|2091.4|2091.1|2090.3|2090|242
1610128760000|2021-01-08 17:59:20|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2089.8|2089.5|122
1610128770000|2021-01-08 17:59:30|2090.7|2090.4|2090.3|2090|2090.8|2090.5|2090.2|2089.9|33
1610128780000|2021-01-08 17:59:40|2090.4|2090.1|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|15
1610128790000|2021-01-08 17:59:50|2090.6|2090.3|2090.7|2090.4|2090.8|2090.5|2090.5|2090.2|16
1610128800000|2021-01-08 18:00:00|2090.8|2090.5|2091.7|2091.4|2091.8|2091.5|2090.8|2090.5|84
1610128810000|2021-01-08 18:00:10|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091|2090.7|56
1610128820000|2021-01-08 18:00:20|2091.3|2091|2091.4|2091.1|2091.8|2091.5|2091.3|2091|35
1610128830000|2021-01-08 18:00:30|2091.5|2091.2|2091.3|2091|2091.8|2091.5|2091.3|2091|15
1610128840000|2021-01-08 18:00:40|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|3
1610128850000|2021-01-08 18:00:50|2091.6|2091.3|2091.5|2091.2|2091.7|2091.4|2091.5|2091.2|11
1610128860000|2021-01-08 18:01:00|2091.4|2091.1|2090.5|2090.2|2091.4|2091.1|2090.5|2090.2|102
1610128870000|2021-01-08 18:01:10|2090.3|2090|2090.6|2090.3|2090.6|2090.3|2090.3|2090|43
1610128880000|2021-01-08 18:01:20|2090.5|2090.2|2090.1|2089.8|2090.6|2090.3|2090.1|2089.8|56
1610128890000|2021-01-08 18:01:30|2089.7|2089.4|2089.8|2089.5|2090.1|2089.8|2089.7|2089.4|59
1610128900000|2021-01-08 18:01:40|2089.6|2089.3|2089.3|2089|2089.7|2089.4|2089.1|2088.8|153
1610128910000|2021-01-08 18:01:50|2089.1|2088.8|2088.8|2088.5|2089.1|2088.8|2088.4|2088.1|87
1610128920000|2021-01-08 18:02:00|2088.6|2088.3|2089.1|2088.8|2089.1|2088.8|2088.6|2088.3|73
1610128930000|2021-01-08 18:02:10|2089|2088.7|2089.3|2089|2089.6|2089.3|2089|2088.7|51
1610128940000|2021-01-08 18:02:20|2089.5|2089.2|2088.9|2088.6|2089.5|2089.2|2088.9|2088.6|12
1610128950000|2021-01-08 18:02:30|2089|2088.7|2088.5|2088.2|2089|2088.7|2088.3|2088|89
1610128960000|2021-01-08 18:02:40|2088.3|2088|2087.9|2087.6|2088.4|2088.1|2087.7|2087.4|28
1610128970000|2021-01-08 18:02:50|2087.7|2087.4|2087.9|2087.6|2088.1|2087.8|2087.7|2087.4|60
1610128980000|2021-01-08 18:03:00|2087.8|2087.5|2087.9|2087.6|2088.6|2088.3|2087.7|2087.4|60
1610128990000|2021-01-08 18:03:10|2088|2087.7|2089|2088.7|2089.1|2088.8|2087.9|2087.6|76
1610129000000|2021-01-08 18:03:20|2089.1|2088.8|2089.1|2088.8|2089.2|2088.9|2088.9|2088.6|67
1610129010000|2021-01-08 18:03:30|2089|2088.7|2088.3|2088|2089|2088.7|2088.3|2088|19
1610129020000|2021-01-08 18:03:40|2088.2|2087.9|2087.7|2087.4|2088.4|2088.1|2087.7|2087.4|43
1610129030000|2021-01-08 18:03:50|2087.8|2087.5|2087.5|2087.2|2087.9|2087.6|2087.4|2087.1|46
1610129040000|2021-01-08 18:04:00|2087.8|2087.5|2087.1|2086.8|2087.8|2087.5|2087.1|2086.8|63
1610129050000|2021-01-08 18:04:10|2087|2086.7|2086.9|2086.6|2087.5|2087.2|2086.9|2086.6|165
1610129060000|2021-01-08 18:04:20|2086.8|2086.5|2086.4|2086.1|2087|2086.7|2086.2|2085.9|119
1610129070000|2021-01-08 18:04:30|2086.3|2086|2085.4|2085.1|2086.3|2086|2085.4|2085.1|199
1610129080000|2021-01-08 18:04:40|2085.3|2085|2084.9|2084.6|2085.4|2085.1|2084.8|2084.5|147
1610129090000|2021-01-08 18:04:50|2085|2084.7|2085.5|2085.2|2085.7|2085.4|2084.8|2084.5|43
1610129100000|2021-01-08 18:05:00|2085.9|2085.6|2087.4|2087.1|2087.4|2087.1|2085.9|2085.6|80
1610129110000|2021-01-08 18:05:10|2087.1|2086.8|2087.8|2087.5|2087.9|2087.6|2087.1|2086.8|137
1610129120000|2021-01-08 18:05:20|2087.4|2087.1|2086.5|2086.2|2087.4|2087.1|2086.3|2086|61
1610129130000|2021-01-08 18:05:30|2086.6|2086.3|2087|2086.7|2087|2086.7|2086.3|2086|45
1610129140000|2021-01-08 18:05:40|2086.8|2086.5|2086.1|2085.8|2086.8|2086.5|2086.1|2085.8|26
1610129150000|2021-01-08 18:05:50|2086|2085.7|2085.8|2085.5|2086.1|2085.8|2085.8|2085.5|29
1610129160000|2021-01-08 18:06:00|2086|2085.7|2086|2085.7|2086.4|2086.1|2085.9|2085.6|35
1610129170000|2021-01-08 18:06:10|2086.2|2085.9|2086.5|2086.2|2086.8|2086.5|2086|2085.7|46
1610129180000|2021-01-08 18:06:20|2086.7|2086.4|2086.7|2086.4|2087|2086.7|2086.7|2086.4|40
1610129190000|2021-01-08 18:06:30|2086.8|2086.5|2086.5|2086.2|2086.9|2086.6|2086.3|2086|29
1610129200000|2021-01-08 18:06:40|2086.4|2086.1|2086.8|2086.5|2086.8|2086.5|2086.3|2086|54
1610129210000|2021-01-08 18:06:50|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|14
1610129220000|2021-01-08 18:07:00|2086.9|2086.6|2086.5|2086.2|2087.3|2087|2086.5|2086.2|64
1610129230000|2021-01-08 18:07:10|2086.4|2086.1|2086.9|2086.6|2086.9|2086.6|2086.3|2086|44
1610129240000|2021-01-08 18:07:20|2087|2086.7|2088.1|2087.8|2088.1|2087.8|2086.9|2086.6|113
1610129250000|2021-01-08 18:07:30|2088.2|2087.9|2088.6|2088.3|2088.7|2088.4|2088.2|2087.9|49
1610129260000|2021-01-08 18:07:40|2088.7|2088.4|2087.9|2087.6|2088.7|2088.4|2087.9|2087.6|43
1610129270000|2021-01-08 18:07:50|2087.6|2087.3|2088.1|2087.8|2088.1|2087.8|2087.6|2087.3|24
1610129280000|2021-01-08 18:08:00|2088.2|2087.9|2088|2087.7|2088.4|2088.1|2088|2087.7|19
1610129290000|2021-01-08 18:08:10|2087.8|2087.5|2087.7|2087.4|2087.8|2087.5|2087.5|2087.2|21
1610129300000|2021-01-08 18:08:20|2087.8|2087.5|2086.3|2086|2087.8|2087.5|2086.1|2085.8|48
1610129310000|2021-01-08 18:08:30|2086.7|2086.4|2086.7|2086.4|2087|2086.7|2086.7|2086.4|22
1610129320000|2021-01-08 18:08:40|2086.4|2086.1|2086.9|2086.6|2086.9|2086.6|2086.4|2086.1|17
1610129330000|2021-01-08 18:08:50|2087|2086.7|2086.9|2086.6|2087.2|2086.9|2086.8|2086.5|28
1610129340000|2021-01-08 18:09:00|2087|2086.7|2087.8|2087.5|2087.9|2087.6|2087|2086.7|28
1610129350000|2021-01-08 18:09:10|2088.1|2087.8|2087.9|2087.6|2088.3|2088|2087.9|2087.6|12
1610129360000|2021-01-08 18:09:20|2087.7|2087.4|2088.6|2088.3|2088.6|2088.3|2087.7|2087.4|40
1610129370000|2021-01-08 18:09:30|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.6|2088.3|29
1610129380000|2021-01-08 18:09:40|2088.8|2088.5|2088.7|2088.4|2089|2088.7|2088.6|2088.3|25
1610129390000|2021-01-08 18:09:50|2088.8|2088.5|2088.8|2088.5|2089.2|2088.9|2088.8|2088.5|104
1610129400000|2021-01-08 18:10:00|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.5|2088.2|18
1610129410000|2021-01-08 18:10:10|2088.8|2088.5|2088.1|2087.8|2088.9|2088.6|2088.1|2087.8|101
1610129420000|2021-01-08 18:10:20|2088.3|2088|2089.1|2088.8|2089.1|2088.8|2088.3|2088|44
1610129430000|2021-01-08 18:10:30|2089.2|2088.9|2089.5|2089.2|2089.9|2089.6|2089.2|2088.9|71
1610129440000|2021-01-08 18:10:40|2089.7|2089.4|2089.1|2088.8|2089.7|2089.4|2089.1|2088.8|38
1610129450000|2021-01-08 18:10:50|2089.2|2088.9|2089.3|2089|2089.4|2089.1|2089|2088.7|34
1610129460000|2021-01-08 18:11:00|2089|2088.7|2089.2|2088.9|2089.3|2089|2088.7|2088.4|81
1610129470000|2021-01-08 18:11:10|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089|2088.7|53
1610129480000|2021-01-08 18:11:20|2089.3|2089|2089.5|2089.2|2089.6|2089.3|2089.1|2088.8|13
1610129490000|2021-01-08 18:11:30|2089.6|2089.3|2089.2|2088.9|2089.8|2089.5|2089.2|2088.9|35
1610129500000|2021-01-08 18:11:40|2089.1|2088.8|2088.5|2088.2|2089.1|2088.8|2088.5|2088.2|24
1610129510000|2021-01-08 18:11:50|2088.4|2088.1|2088.2|2087.9|2088.8|2088.5|2088.2|2087.9|64
1610129520000|2021-01-08 18:12:00|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.1|2087.8|57
1610129530000|2021-01-08 18:12:10|2088.8|2088.5|2088.1|2087.8|2088.8|2088.5|2088|2087.7|41
1610129540000|2021-01-08 18:12:20|2087.9|2087.6|2087.1|2086.8|2087.9|2087.6|2086.9|2086.6|69
1610129550000|2021-01-08 18:12:30|2086.9|2086.6|2086.2|2085.9|2087.3|2087|2086.1|2085.8|64
1610129560000|2021-01-08 18:12:40|2086.5|2086.2|2086.2|2085.9|2086.5|2086.2|2086.1|2085.8|47
1610129570000|2021-01-08 18:12:50|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2085.8|2085.5|41
1610129580000|2021-01-08 18:13:00|2086|2085.7|2085.6|2085.3|2086.1|2085.8|2085.4|2085.1|53
1610129590000|2021-01-08 18:13:10|2085.5|2085.2|2085.2|2084.9|2085.8|2085.5|2085.2|2084.9|89
1610129600000|2021-01-08 18:13:20|2084.9|2084.6|2084.2|2083.9|2085.1|2084.8|2084.2|2083.9|135
1610129610000|2021-01-08 18:13:30|2084.3|2084|2084|2083.7|2084.7|2084.4|2084|2083.7|58
1610129620000|2021-01-08 18:13:40|2084.1|2083.8|2083.1|2082.8|2084.3|2084|2083.1|2082.8|167
1610129630000|2021-01-08 18:13:50|2083|2082.7|2082.9|2082.6|2083.2|2082.9|2082.8|2082.5|86
1610129640000|2021-01-08 18:14:00|2082.7|2082.4|2082.2|2081.9|2082.7|2082.4|2081.7|2081.4|218
1610129650000|2021-01-08 18:14:10|2082.1|2081.8|2083.2|2082.9|2083.3|2083|2082.1|2081.8|93
1610129660000|2021-01-08 18:14:20|2083.1|2082.8|2082.7|2082.4|2083.2|2082.9|2082.3|2082|34
1610129670000|2021-01-08 18:14:30|2082.6|2082.3|2083.8|2083.5|2083.8|2083.5|2082.6|2082.3|31
1610129680000|2021-01-08 18:14:40|2084.1|2083.8|2083.6|2083.3|2084.1|2083.8|2083.6|2083.3|43
1610129690000|2021-01-08 18:14:50|2083.4|2083.1|2083.6|2083.3|2083.7|2083.4|2083.3|2083|20
1610129700000|2021-01-08 18:15:00|2083.8|2083.5|2084.1|2083.8|2084.1|2083.8|2083.4|2083.1|50
1610129710000|2021-01-08 18:15:10|2084.5|2084.2|2084.8|2084.5|2084.8|2084.5|2084.4|2084.1|36
1610129720000|2021-01-08 18:15:20|2084.7|2084.4|2083.6|2083.3|2084.7|2084.4|2083.6|2083.3|39
1610129730000|2021-01-08 18:15:30|2083.7|2083.4|2082.6|2082.3|2083.7|2083.4|2082.6|2082.3|47
1610129740000|2021-01-08 18:15:40|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.2|2081.9|48
1610129750000|2021-01-08 18:15:50|2082.6|2082.3|2081.9|2081.6|2082.6|2082.3|2081.9|2081.6|50
1610129760000|2021-01-08 18:16:00|2082|2081.7|2082|2081.7|2082.4|2082.1|2081.9|2081.6|107
1610129770000|2021-01-08 18:16:10|2082.2|2081.9|2082.3|2082|2082.3|2082|2082.1|2081.8|26
1610129780000|2021-01-08 18:16:20|2082.2|2081.9|2081.9|2081.6|2082.2|2081.9|2081.5|2081.2|54
1610129790000|2021-01-08 18:16:30|2082.1|2081.8|2082.1|2081.8|2082.2|2081.9|2081.9|2081.6|34
1610129800000|2021-01-08 18:16:40|2082|2081.7|2082.4|2082.1|2082.8|2082.5|2082|2081.7|35
1610129810000|2021-01-08 18:16:50|2082.5|2082.2|2082.1|2081.8|2082.6|2082.3|2082.1|2081.8|32
1610129820000|2021-01-08 18:17:00|2082|2081.7|2081.7|2081.4|2082.5|2082.2|2081.7|2081.4|61
1610129830000|2021-01-08 18:17:10|2081.5|2081.2|2081.6|2081.3|2081.6|2081.3|2081.2|2080.9|91
1610129840000|2021-01-08 18:17:20|2081.4|2081.1|2081.5|2081.2|2081.9|2081.6|2081.3|2081|29
1610129850000|2021-01-08 18:17:30|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.4|2081.1|36
1610129860000|2021-01-08 18:17:40|2081.3|2081|2080.8|2080.5|2081.4|2081.1|2080.7|2080.4|33
1610129870000|2021-01-08 18:17:50|2080.9|2080.6|2081|2080.7|2081.4|2081.1|2080.7|2080.4|132
1610129880000|2021-01-08 18:18:00|2081.1|2080.8|2080.9|2080.6|2081.3|2081|2080.9|2080.6|57
1610129890000|2021-01-08 18:18:10|2080.7|2080.4|2080.7|2080.4|2081|2080.7|2080.6|2080.3|53
1610129900000|2021-01-08 18:18:20|2080.8|2080.5|2080|2079.7|2080.9|2080.6|2080|2079.7|127
1610129910000|2021-01-08 18:18:30|2079.8|2079.5|2080.2|2079.9|2080.3|2080|2079.8|2079.5|29
1610129920000|2021-01-08 18:18:40|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.6|2079.3|102
1610129930000|2021-01-08 18:18:50|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.5|2079.2|100
1610129940000|2021-01-08 18:19:00|2080.3|2080|2080.2|2079.9|2080.6|2080.3|2080|2079.7|78
1610129950000|2021-01-08 18:19:10|2080.3|2080|2080|2079.7|2080.4|2080.1|2079.7|2079.4|52
1610129960000|2021-01-08 18:19:20|2080.1|2079.8|2078.3|2078|2080.1|2079.8|2078.3|2078|169
1610129970000|2021-01-08 18:19:30|2078.2|2077.9|2077.7|2077.4|2078.7|2078.4|2077.7|2077.4|104
1610129980000|2021-01-08 18:19:40|2077.8|2077.5|2077|2076.7|2077.9|2077.6|2077|2076.7|143
1610129990000|2021-01-08 18:19:50|2077.1|2076.8|2076.9|2076.6|2077.2|2076.9|2076.5|2076.2|115
1610130000000|2021-01-08 18:20:00|2076.6|2076.3|2075.7|2075.4|2076.8|2076.5|2075.7|2075.4|160
1610130010000|2021-01-08 18:20:10|2075.8|2075.5|2076.5|2076.2|2076.5|2076.2|2075.6|2075.3|291
1610130020000|2021-01-08 18:20:20|2076.3|2076|2077.1|2076.8|2077.1|2076.8|2076|2075.7|141
1610130030000|2021-01-08 18:20:30|2077.3|2077|2077.1|2076.8|2077.8|2077.5|2077.1|2076.8|50
1610130040000|2021-01-08 18:20:40|2076.9|2076.6|2077.4|2077.1|2077.8|2077.5|2076.9|2076.6|89
1610130050000|2021-01-08 18:20:50|2077.3|2077|2076.9|2076.6|2077.8|2077.5|2076.9|2076.6|104
1610130060000|2021-01-08 18:21:00|2076.8|2076.5|2077.7|2077.4|2078.1|2077.8|2076.8|2076.5|62
1610130070000|2021-01-08 18:21:10|2077.6|2077.3|2076.9|2076.6|2077.6|2077.3|2076.8|2076.5|18
1610130080000|2021-01-08 18:21:20|2076.7|2076.4|2076.7|2076.4|2077.2|2076.9|2076.5|2076.2|40
1610130090000|2021-01-08 18:21:30|2076.6|2076.3|2076.5|2076.2|2076.8|2076.5|2076.5|2076.2|59
1610130100000|2021-01-08 18:21:40|2076.3|2076|2075.6|2075.3|2076.4|2076.1|2075.4|2075.1|54
1610130110000|2021-01-08 18:21:50|2075.5|2075.2|2075.9|2075.6|2075.9|2075.6|2075.4|2075.1|77
1610130120000|2021-01-08 18:22:00|2076|2075.7|2076.1|2075.8|2076.3|2076|2075.4|2075.1|118
1610130130000|2021-01-08 18:22:10|2075.8|2075.5|2075.6|2075.3|2076.5|2076.2|2075.5|2075.2|124
1610130140000|2021-01-08 18:22:20|2075.4|2075.1|2074.6|2074.3|2075.4|2075.1|2074.3|2074|167
1610130150000|2021-01-08 18:22:30|2074.4|2074.1|2074|2073.7|2074.5|2074.2|2073.8|2073.5|241
1610130160000|2021-01-08 18:22:40|2074.1|2073.8|2073.6|2073.3|2074.3|2074|2073.6|2073.3|26
1610130170000|2021-01-08 18:22:50|2073.7|2073.4|2072.9|2072.6|2073.8|2073.5|2072.7|2072.4|107
1610130180000|2021-01-08 18:23:00|2072.7|2072.4|2072.3|2072|2072.9|2072.6|2072.1|2071.8|121
1610130190000|2021-01-08 18:23:10|2072|2071.7|2071.4|2071.1|2072|2071.7|2071.1|2070.8|138
1610130200000|2021-01-08 18:23:20|2071.3|2071|2069.7|2069.4|2071.4|2071.1|2069.5|2069.2|149
1610130210000|2021-01-08 18:23:30|2069.6|2069.3|2069.8|2069.5|2070.2|2069.9|2069.5|2069.2|118
1610130220000|2021-01-08 18:23:40|2069.9|2069.6|2069.4|2069.1|2070.3|2070|2069.3|2069|117
1610130230000|2021-01-08 18:23:50|2069.2|2068.9|2068.3|2068|2069.2|2068.9|2068.3|2068|138
1610130240000|2021-01-08 18:24:00|2068.1|2067.8|2068.9|2068.6|2069.5|2069.2|2067.8|2067.5|170
1610130250000|2021-01-08 18:24:10|2069|2068.7|2069.4|2069.1|2070.1|2069.8|2068.8|2068.5|162
1610130260000|2021-01-08 18:24:20|2069.5|2069.2|2071.1|2070.8|2071.2|2070.9|2069.4|2069.1|144
1610130270000|2021-01-08 18:24:30|2071.2|2070.9|2072.3|2072|2072.9|2072.6|2071.1|2070.8|180
1610130280000|2021-01-08 18:24:40|2072.6|2072.3|2072.2|2071.9|2072.6|2072.3|2071.9|2071.6|68
1610130290000|2021-01-08 18:24:50|2072.1|2071.8|2072.5|2072.2|2072.9|2072.6|2071.6|2071.3|78
1610130300000|2021-01-08 18:25:00|2072.6|2072.3|2072.5|2072.2|2072.7|2072.4|2072.1|2071.8|125
1610130310000|2021-01-08 18:25:10|2072.6|2072.3|2072.3|2072|2073.5|2073.2|2071.8|2071.5|220
1610130320000|2021-01-08 18:25:20|2072.2|2071.9|2073|2072.7|2073.3|2073|2072|2071.7|181
1610130330000|2021-01-08 18:25:30|2072.9|2072.6|2073.1|2072.8|2073.1|2072.8|2072.6|2072.3|135
1610130340000|2021-01-08 18:25:40|2073|2072.7|2074.7|2074.4|2074.8|2074.5|2072.9|2072.6|138
1610130350000|2021-01-08 18:25:50|2074.8|2074.5|2074.8|2074.5|2075.2|2074.9|2074.5|2074.2|150
1610130360000|2021-01-08 18:26:00|2074.7|2074.4|2074.9|2074.6|2075|2074.7|2074|2073.7|82
1610130370000|2021-01-08 18:26:10|2074.1|2073.8|2074.2|2073.9|2074.6|2074.3|2073.8|2073.5|253
1610130380000|2021-01-08 18:26:20|2074.7|2074.4|2075.3|2075|2075.6|2075.3|2074.7|2074.4|111
1610130390000|2021-01-08 18:26:30|2075.2|2074.9|2075.3|2075|2076|2075.7|2075.2|2074.9|51
1610130400000|2021-01-08 18:26:40|2075.1|2074.8|2076|2075.7|2076.4|2076.1|2075.1|2074.8|215
1610130410000|2021-01-08 18:26:50|2075.8|2075.5|2075.2|2074.9|2075.8|2075.5|2075|2074.7|80
1610130420000|2021-01-08 18:27:00|2075.1|2074.8|2076|2075.7|2076|2075.7|2074.3|2074|67
1610130430000|2021-01-08 18:27:10|2076.2|2075.9|2076.1|2075.8|2076.4|2076.1|2076|2075.7|54
1610130440000|2021-01-08 18:27:20|2075.9|2075.6|2075.4|2075.1|2076.3|2076|2075.3|2075|66
1610130450000|2021-01-08 18:27:30|2075.3|2075|2075.1|2074.8|2075.6|2075.3|2075|2074.7|27
1610130460000|2021-01-08 18:27:40|2075.2|2074.9|2075.5|2075.2|2075.5|2075.2|2074.9|2074.6|24
1610130470000|2021-01-08 18:27:50|2075.3|2075|2076.3|2076|2076.3|2076|2074.9|2074.6|46
1610130480000|2021-01-08 18:28:00|2076.1|2075.8|2076.6|2076.3|2076.6|2076.3|2075.6|2075.3|62
1610130490000|2021-01-08 18:28:10|2076.4|2076.1|2077.4|2077.1|2077.4|2077.1|2076.4|2076.1|143
1610130500000|2021-01-08 18:28:20|2077.5|2077.2|2077|2076.7|2077.7|2077.4|2077|2076.7|87
1610130510000|2021-01-08 18:28:30|2077.3|2077|2076.9|2076.6|2077.9|2077.6|2076.8|2076.5|48
1610130520000|2021-01-08 18:28:40|2076.7|2076.4|2077.2|2076.9|2077.6|2077.3|2076.7|2076.4|43
1610130530000|2021-01-08 18:28:50|2076.9|2076.6|2077.6|2077.3|2077.6|2077.3|2076.8|2076.5|24
1610130540000|2021-01-08 18:29:00|2077.5|2077.2|2078.1|2077.8|2078.3|2078|2077.4|2077.1|48
1610130550000|2021-01-08 18:29:10|2078.2|2077.9|2078.5|2078.2|2078.6|2078.3|2078|2077.7|48
1610130560000|2021-01-08 18:29:20|2078.4|2078.1|2078.8|2078.5|2078.8|2078.5|2077.7|2077.4|54
1610130570000|2021-01-08 18:29:30|2078.9|2078.6|2078|2077.7|2078.9|2078.6|2077.8|2077.5|89
1610130580000|2021-01-08 18:29:40|2077.9|2077.6|2079|2078.7|2079|2078.7|2077.9|2077.6|33
1610130590000|2021-01-08 18:29:50|2078.9|2078.6|2078.6|2078.3|2079|2078.7|2078.5|2078.2|20
1610130600000|2021-01-08 18:30:00|2078.2|2077.9|2078|2077.7|2078.3|2078|2077.7|2077.4|53
1610130610000|2021-01-08 18:30:10|2078.3|2078|2077.2|2076.9|2078.4|2078.1|2076.9|2076.6|74
1610130620000|2021-01-08 18:30:20|2077.3|2077|2076.6|2076.3|2077.3|2077|2076.5|2076.2|35
1610130630000|2021-01-08 18:30:30|2076.9|2076.6|2077.6|2077.3|2077.7|2077.4|2076.9|2076.6|33
1610130640000|2021-01-08 18:30:40|2078|2077.7|2078.1|2077.8|2078.4|2078.1|2078|2077.7|37
1610130650000|2021-01-08 18:30:50|2078|2077.7|2078|2077.7|2078|2077.7|2077.5|2077.2|46
1610130660000|2021-01-08 18:31:00|2077.8|2077.5|2076.8|2076.5|2077.8|2077.5|2076.8|2076.5|71
1610130670000|2021-01-08 18:31:10|2076.9|2076.6|2076.8|2076.5|2077.2|2076.9|2076.7|2076.4|14
1610130680000|2021-01-08 18:31:20|2076.7|2076.4|2076.6|2076.3|2077.2|2076.9|2076.4|2076.1|73
1610130690000|2021-01-08 18:31:30|2076.4|2076.1|2076.4|2076.1|2076.9|2076.6|2076.3|2076|125
1610130700000|2021-01-08 18:31:40|2076.3|2076|2076.6|2076.3|2076.8|2076.5|2076.3|2076|40
1610130710000|2021-01-08 18:31:50|2076.7|2076.4|2076.9|2076.6|2077.3|2077|2076.6|2076.3|33
1610130720000|2021-01-08 18:32:00|2076.6|2076.3|2076.7|2076.4|2076.8|2076.5|2076.3|2076|37
1610130730000|2021-01-08 18:32:10|2076.9|2076.6|2076|2075.7|2077|2076.7|2076|2075.7|38
1610130740000|2021-01-08 18:32:20|2075.9|2075.6|2075.4|2075.1|2076|2075.7|2075.4|2075.1|40
1610130750000|2021-01-08 18:32:30|2075.8|2075.5|2076.3|2076|2076.8|2076.5|2075.8|2075.5|49
1610130760000|2021-01-08 18:32:40|2076.5|2076.2|2075.6|2075.3|2076.5|2076.2|2075.5|2075.2|49
1610130770000|2021-01-08 18:32:50|2075.8|2075.5|2075.2|2074.9|2075.8|2075.5|2075.1|2074.8|15
1610130780000|2021-01-08 18:33:00|2074.9|2074.6|2074.9|2074.6|2075.1|2074.8|2074.7|2074.4|35
1610130790000|2021-01-08 18:33:10|2074.7|2074.4|2075.4|2075.1|2075.9|2075.6|2074.7|2074.4|62
1610130800000|2021-01-08 18:33:20|2075.3|2075|2075.1|2074.8|2075.4|2075.1|2074.6|2074.3|92
1610130810000|2021-01-08 18:33:30|2074.9|2074.6|2074.3|2074|2075|2074.7|2074.2|2073.9|112
1610130820000|2021-01-08 18:33:40|2074.2|2073.9|2074.7|2074.4|2074.9|2074.6|2074|2073.7|106
1610130830000|2021-01-08 18:33:50|2074.5|2074.2|2074.4|2074.1|2074.8|2074.5|2074.3|2074|56
1610130840000|2021-01-08 18:34:00|2074.3|2074|2073.8|2073.5|2074.4|2074.1|2073.8|2073.5|144
1610130850000|2021-01-08 18:34:10|2073.9|2073.6|2073|2072.7|2074.1|2073.8|2073|2072.7|62
1610130860000|2021-01-08 18:34:20|2073.1|2072.8|2072.8|2072.5|2073.3|2073|2072.8|2072.5|87
1610130870000|2021-01-08 18:34:30|2072.9|2072.6|2072.5|2072.2|2073|2072.7|2072.5|2072.2|117
1610130880000|2021-01-08 18:34:40|2072.3|2072|2071.4|2071.1|2072.3|2072|2071.4|2071.1|103
1610130890000|2021-01-08 18:34:50|2071.3|2071|2071.4|2071.1|2071.8|2071.5|2071|2070.7|216
1610130900000|2021-01-08 18:35:00|2071.3|2071|2071.7|2071.4|2072|2071.7|2071|2070.7|126
1610130910000|2021-01-08 18:35:10|2071.4|2071.1|2072.5|2072.2|2072.6|2072.3|2071.4|2071.1|121
1610130920000|2021-01-08 18:35:20|2072.2|2071.9|2072.8|2072.5|2073.3|2073|2072.2|2071.9|140
1610130930000|2021-01-08 18:35:30|2072.9|2072.6|2073.3|2073|2073.8|2073.5|2072.5|2072.2|183
1610130940000|2021-01-08 18:35:40|2073.4|2073.1|2072.9|2072.6|2073.4|2073.1|2072.4|2072.1|131
1610130950000|2021-01-08 18:35:50|2072.7|2072.4|2072.3|2072|2072.7|2072.4|2071.9|2071.6|79
1610130960000|2021-01-08 18:36:00|2072.5|2072.2|2071.7|2071.4|2073|2072.7|2071.6|2071.3|111
1610130970000|2021-01-08 18:36:10|2071.6|2071.3|2071.4|2071.1|2072.2|2071.9|2071.4|2071.1|92
1610130980000|2021-01-08 18:36:20|2071.3|2071|2070.3|2070|2071.3|2071|2070.3|2070|103
1610130990000|2021-01-08 18:36:30|2070.5|2070.2|2070.9|2070.6|2071.4|2071.1|2070.5|2070.2|97
1610131000000|2021-01-08 18:36:40|2070.7|2070.4|2069.7|2069.4|2070.8|2070.5|2069.7|2069.4|71
1610131010000|2021-01-08 18:36:50|2069.5|2069.2|2068.9|2068.6|2069.7|2069.4|2068.9|2068.6|107
1610131020000|2021-01-08 18:37:00|2068.7|2068.4|2066.9|2066.6|2068.7|2068.4|2066.9|2066.6|251
1610131030000|2021-01-08 18:37:10|2067.1|2066.8|2066.4|2066.1|2067.4|2067.1|2066.3|2066|234
1610131040000|2021-01-08 18:37:20|2066.5|2066.2|2066.5|2066.2|2067|2066.7|2066.3|2066|101
1610131050000|2021-01-08 18:37:30|2066.6|2066.3|2067.1|2066.8|2067.3|2067|2066.6|2066.3|61
1610131060000|2021-01-08 18:37:40|2066.8|2066.5|2065.1|2064.8|2066.8|2066.5|2065.1|2064.8|101
1610131070000|2021-01-08 18:37:50|2065|2064.7|2064.5|2064.2|2065.1|2064.8|2063.9|2063.6|331
1610131080000|2021-01-08 18:38:00|2064.3|2064|2066.8|2066.5|2066.8|2066.5|2064.2|2063.9|243
1610131090000|2021-01-08 18:38:10|2066.7|2066.4|2068.4|2068.1|2068.6|2068.3|2066.6|2066.3|70
1610131100000|2021-01-08 18:38:20|2068.3|2068|2068.3|2068|2068.5|2068.2|2067.2|2066.9|108
1610131110000|2021-01-08 18:38:30|2068.4|2068.1|2068.9|2068.6|2069.2|2068.9|2068.1|2067.8|76
1610131120000|2021-01-08 18:38:40|2068.8|2068.5|2068.7|2068.4|2069|2068.7|2068.5|2068.2|101
1610131130000|2021-01-08 18:38:50|2068.3|2068|2068.6|2068.3|2068.9|2068.6|2067.9|2067.6|37
1610131140000|2021-01-08 18:39:00|2068.7|2068.4|2069.1|2068.8|2070.1|2069.8|2068.7|2068.4|68
1610131150000|2021-01-08 18:39:10|2068.5|2068.2|2069.3|2069|2069.3|2069|2068.5|2068.2|64
1610131160000|2021-01-08 18:39:20|2069|2068.7|2070.2|2069.9|2070.4|2070.1|2068.8|2068.5|49
1610131170000|2021-01-08 18:39:30|2069.9|2069.6|2069.8|2069.5|2069.9|2069.6|2069.4|2069.1|42
1610131180000|2021-01-08 18:39:40|2069.5|2069.2|2069|2068.7|2069.5|2069.2|2068.9|2068.6|30
1610131190000|2021-01-08 18:39:50|2068.9|2068.6|2069.6|2069.3|2069.6|2069.3|2068.7|2068.4|59
1610131200000|2021-01-08 18:40:00|2069.5|2069.2|2068.5|2068.2|2069.5|2069.2|2067.8|2067.5|48
1610131210000|2021-01-08 18:40:10|2068.7|2068.4|2067.9|2067.6|2068.7|2068.4|2067.6|2067.3|53
1610131220000|2021-01-08 18:40:20|2067.8|2067.5|2068|2067.7|2068.9|2068.6|2067.6|2067.3|76
1610131230000|2021-01-08 18:40:30|2067.9|2067.6|2067.6|2067.3|2068.2|2067.9|2067.2|2066.9|81
1610131240000|2021-01-08 18:40:40|2067.1|2066.8|2067.2|2066.9|2067.3|2067|2066.6|2066.3|41
1610131250000|2021-01-08 18:40:50|2067.3|2067|2067.8|2067.5|2068.5|2068.2|2066.9|2066.6|56
1610131260000|2021-01-08 18:41:00|2067.7|2067.4|2068.2|2067.9|2068.5|2068.2|2067.2|2066.9|40
1610131270000|2021-01-08 18:41:10|2067.8|2067.5|2067.8|2067.5|2068.7|2068.4|2067.8|2067.5|45
1610131280000|2021-01-08 18:41:20|2067.4|2067.1|2068.8|2068.5|2068.8|2068.5|2067.4|2067.1|40
1610131290000|2021-01-08 18:41:30|2068.5|2068.2|2067.4|2067.1|2068.5|2068.2|2067.4|2067.1|59
1610131300000|2021-01-08 18:41:40|2066.9|2066.6|2065.9|2065.6|2067.1|2066.8|2065.9|2065.6|66
1610131310000|2021-01-08 18:41:50|2065.7|2065.4|2066.2|2065.9|2066.2|2065.9|2065.2|2064.9|103
1610131320000|2021-01-08 18:42:00|2066.3|2066|2065.5|2065.2|2066.4|2066.1|2065.4|2065.1|76
1610131330000|2021-01-08 18:42:10|2065.3|2065|2065.8|2065.5|2066|2065.7|2065.1|2064.8|89
1610131340000|2021-01-08 18:42:20|2065.3|2065|2065.6|2065.3|2066.1|2065.8|2065.2|2064.9|49
1610131350000|2021-01-08 18:42:30|2065.4|2065.1|2065.5|2065.2|2065.6|2065.3|2065.1|2064.8|37
1610131360000|2021-01-08 18:42:40|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065|2064.7|142
1610131370000|2021-01-08 18:42:50|2065.2|2064.9|2064.8|2064.5|2065.7|2065.4|2064.7|2064.4|48
1610131380000|2021-01-08 18:43:00|2064.9|2064.6|2065.3|2065|2065.6|2065.3|2064.8|2064.5|111
1610131390000|2021-01-08 18:43:10|2064.9|2064.6|2065|2064.7|2065|2064.7|2064.3|2064|21
1610131400000|2021-01-08 18:43:20|2064.8|2064.5|2064.6|2064.3|2064.8|2064.5|2064.2|2063.9|42
1610131410000|2021-01-08 18:43:30|2064.7|2064.4|2064.9|2064.6|2064.9|2064.6|2063.8|2063.5|62
1610131420000|2021-01-08 18:43:40|2064.8|2064.5|2063.9|2063.6|2064.9|2064.6|2063.9|2063.6|96
1610131430000|2021-01-08 18:43:50|2064|2063.7|2064.4|2064.1|2064.4|2064.1|2063.3|2063|93
1610131440000|2021-01-08 18:44:00|2064.5|2064.2|2064.1|2063.8|2064.6|2064.3|2063.5|2063.2|140
1610131450000|2021-01-08 18:44:10|2064.3|2064|2064.8|2064.5|2064.8|2064.5|2064.2|2063.9|24
1610131460000|2021-01-08 18:44:20|2064.7|2064.4|2064.3|2064|2064.7|2064.4|2063.9|2063.6|36
1610131470000|2021-01-08 18:44:30|2064.2|2063.9|2066.2|2065.9|2066.3|2066|2064.1|2063.8|119
1610131480000|2021-01-08 18:44:40|2065.9|2065.6|2066.8|2066.5|2066.8|2066.5|2065.8|2065.5|70
1610131490000|2021-01-08 18:44:50|2066.9|2066.6|2068.8|2068.5|2069|2068.7|2066.8|2066.5|135
1610131500000|2021-01-08 18:45:00|2068.5|2068.2|2068.8|2068.5|2069|2068.7|2067.9|2067.6|129
1610131510000|2021-01-08 18:45:10|2069|2068.7|2070.7|2070.4|2071|2070.7|2068.4|2068.1|121
1610131520000|2021-01-08 18:45:20|2070.6|2070.3|2070.6|2070.3|2071.2|2070.9|2070.1|2069.8|74
1610131530000|2021-01-08 18:45:30|2070.8|2070.5|2070.9|2070.6|2071.8|2071.5|2070.4|2070.1|111
1610131540000|2021-01-08 18:45:40|2070.8|2070.5|2070.8|2070.5|2071.5|2071.2|2070.7|2070.4|164
1610131550000|2021-01-08 18:45:50|2071|2070.7|2071.3|2071|2071.3|2071|2070.8|2070.5|45
1610131560000|2021-01-08 18:46:00|2071.1|2070.8|2070.4|2070.1|2071.1|2070.8|2070.2|2069.9|78
1610131570000|2021-01-08 18:46:10|2070.3|2070|2070.6|2070.3|2071|2070.7|2070.3|2070|99
1610131580000|2021-01-08 18:46:20|2070.4|2070.1|2071.3|2071|2071.5|2071.2|2070.4|2070.1|56
1610131590000|2021-01-08 18:46:30|2071.2|2070.9|2071.2|2070.9|2071.3|2071|2071|2070.7|27
1610131600000|2021-01-08 18:46:40|2071|2070.7|2069.7|2069.4|2071.3|2071|2069.7|2069.4|78
1610131610000|2021-01-08 18:46:50|2069.3|2069|2069.8|2069.5|2069.9|2069.6|2068.9|2068.6|92
1610131620000|2021-01-08 18:47:00|2069.7|2069.4|2069.2|2068.9|2070.2|2069.9|2069|2068.7|88
1610131630000|2021-01-08 18:47:10|2069.3|2069|2069.2|2068.9|2069.5|2069.2|2069.1|2068.8|29
1610131640000|2021-01-08 18:47:20|2069|2068.7|2068|2067.7|2069.1|2068.8|2068|2067.7|27
1610131650000|2021-01-08 18:47:30|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2067.8|2067.5|40
1610131660000|2021-01-08 18:47:40|2067.9|2067.6|2067.7|2067.4|2067.9|2067.6|2067.3|2067|44
1610131670000|2021-01-08 18:47:50|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|7
1610131680000|2021-01-08 18:48:00|2067.9|2067.6|2068.8|2068.5|2069.1|2068.8|2067.9|2067.6|56
1610131690000|2021-01-08 18:48:10|2068.4|2068.1|2069.1|2068.8|2069.6|2069.3|2068.2|2067.9|58
1610131700000|2021-01-08 18:48:20|2069|2068.7|2068.5|2068.2|2069|2068.7|2068.5|2068.2|74
1610131710000|2021-01-08 18:48:30|2068.3|2068|2069|2068.7|2069.1|2068.8|2068.3|2068|38
1610131720000|2021-01-08 18:48:40|2068.8|2068.5|2069.7|2069.4|2069.7|2069.4|2068.7|2068.4|81
1610131730000|2021-01-08 18:48:50|2069.8|2069.5|2069.6|2069.3|2070.1|2069.8|2069.4|2069.1|28
1610131740000|2021-01-08 18:49:00|2069.5|2069.2|2069.1|2068.8|2069.8|2069.5|2069.1|2068.8|18
1610131750000|2021-01-08 18:49:10|2069|2068.7|2068.9|2068.6|2069.5|2069.2|2068.8|2068.5|45
1610131760000|2021-01-08 18:49:20|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2068.9|2068.6|14
1610131770000|2021-01-08 18:49:30|2069.4|2069.1|2070.2|2069.9|2070.3|2070|2069.4|2069.1|27
1610131780000|2021-01-08 18:49:40|2070.3|2070|2070.9|2070.6|2071.1|2070.8|2070.1|2069.8|29
1610131790000|2021-01-08 18:49:50|2070.7|2070.4|2071|2070.7|2071.3|2071|2070.7|2070.4|30
1610131800000|2021-01-08 18:50:00|2070.9|2070.6|2070.2|2069.9|2071.4|2071.1|2070.1|2069.8|81
1610131810000|2021-01-08 18:50:10|2069.9|2069.6|2071.6|2071.3|2071.6|2071.3|2069.8|2069.5|65
1610131820000|2021-01-08 18:50:20|2071.4|2071.1|2071.6|2071.3|2071.8|2071.5|2070.9|2070.6|64
1610131830000|2021-01-08 18:50:30|2071.4|2071.1|2071.7|2071.4|2071.9|2071.6|2071|2070.7|35
1610131840000|2021-01-08 18:50:40|2072|2071.7|2072.7|2072.4|2072.8|2072.5|2072|2071.7|134
1610131850000|2021-01-08 18:50:50|2073|2072.7|2073.2|2072.9|2073.5|2073.2|2073|2072.7|53
1610131860000|2021-01-08 18:51:00|2073.3|2073|2072.4|2072.1|2073.3|2073|2072.3|2072|68
1610131870000|2021-01-08 18:51:10|2072.5|2072.2|2072.9|2072.6|2072.9|2072.6|2072.2|2071.9|63
1610131880000|2021-01-08 18:51:20|2072.7|2072.4|2073.1|2072.8|2073.3|2073|2072.6|2072.3|44
1610131890000|2021-01-08 18:51:30|2073.3|2073|2072.9|2072.6|2073.5|2073.2|2072.6|2072.3|67
1610131900000|2021-01-08 18:51:40|2073.2|2072.9|2073.4|2073.1|2073.5|2073.2|2073.1|2072.8|82
1610131910000|2021-01-08 18:51:50|2073.5|2073.2|2073.9|2073.6|2074|2073.7|2073.5|2073.2|87
1610131920000|2021-01-08 18:52:00|2073.5|2073.2|2072.5|2072.2|2073.8|2073.5|2072.4|2072.1|84
1610131930000|2021-01-08 18:52:10|2072.4|2072.1|2072|2071.7|2072.6|2072.3|2071.8|2071.5|31
1610131940000|2021-01-08 18:52:20|2071.9|2071.6|2072.3|2072|2072.5|2072.2|2071.9|2071.6|30
1610131950000|2021-01-08 18:52:30|2072.1|2071.8|2072|2071.7|2072.1|2071.8|2071.6|2071.3|32
1610131960000|2021-01-08 18:52:40|2072.2|2071.9|2071.7|2071.4|2072.2|2071.9|2071.7|2071.4|19
1610131970000|2021-01-08 18:52:50|2071.9|2071.6|2071.6|2071.3|2071.9|2071.6|2071.6|2071.3|4
1610131980000|2021-01-08 18:53:00|2071.2|2070.9|2071.5|2071.2|2071.6|2071.3|2071.2|2070.9|11
1610131990000|2021-01-08 18:53:10|2071.8|2071.5|2071.4|2071.1|2071.9|2071.6|2071.4|2071.1|21
1610132000000|2021-01-08 18:53:20|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.2|2070.9|17
1610132010000|2021-01-08 18:53:30|2071.7|2071.4|2071.4|2071.1|2072.2|2071.9|2071.4|2071.1|30
1610132020000|2021-01-08 18:53:40|2071.2|2070.9|2071.5|2071.2|2071.6|2071.3|2071.1|2070.8|23
1610132030000|2021-01-08 18:53:50|2071.4|2071.1|2070.5|2070.2|2071.4|2071.1|2070.5|2070.2|72
1610132040000|2021-01-08 18:54:00|2070.7|2070.4|2071.9|2071.6|2071.9|2071.6|2070.7|2070.4|50
1610132050000|2021-01-08 18:54:10|2071.8|2071.5|2071.9|2071.6|2072.1|2071.8|2071.8|2071.5|26
1610132060000|2021-01-08 18:54:20|2072|2071.7|2072.1|2071.8|2072.1|2071.8|2071.9|2071.6|8
1610132070000|2021-01-08 18:54:30|2072.2|2071.9|2071.7|2071.4|2072.3|2072|2071.7|2071.4|17
1610132080000|2021-01-08 18:54:40|2071.9|2071.6|2072|2071.7|2072|2071.7|2071.9|2071.6|10
1610132090000|2021-01-08 18:54:50|2072.1|2071.8|2072|2071.7|2072.3|2072|2071.9|2071.6|41
1610132100000|2021-01-08 18:55:00|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2071.7|2071.4|27
1610132110000|2021-01-08 18:55:10|2072|2071.7|2072.4|2072.1|2073.2|2072.9|2071.8|2071.5|84
1610132120000|2021-01-08 18:55:20|2072.3|2072|2072.1|2071.8|2072.5|2072.2|2071.6|2071.3|132
1610132130000|2021-01-08 18:55:30|2072.3|2072|2072.5|2072.2|2073|2072.7|2072.2|2071.9|102
1610132140000|2021-01-08 18:55:40|2072.8|2072.5|2073.1|2072.8|2073.2|2072.9|2072.8|2072.5|83
1610132150000|2021-01-08 18:55:50|2073.2|2072.9|2072.4|2072.1|2073.4|2073.1|2072.3|2072|37
1610132160000|2021-01-08 18:56:00|2072.2|2071.9|2073.2|2072.9|2073.5|2073.2|2072.1|2071.8|152
1610132170000|2021-01-08 18:56:10|2072.5|2072.2|2073.1|2072.8|2073.3|2073|2072.1|2071.8|216
1610132180000|2021-01-08 18:56:20|2073|2072.7|2072.2|2071.9|2073|2072.7|2072.2|2071.9|41
1610132190000|2021-01-08 18:56:30|2072.1|2071.8|2071.4|2071.1|2072.3|2072|2071.4|2071.1|82
1610132200000|2021-01-08 18:56:40|2071.5|2071.2|2071.4|2071.1|2071.6|2071.3|2071|2070.7|49
1610132210000|2021-01-08 18:56:50|2071.3|2071|2071.7|2071.4|2072|2071.7|2071.3|2071|44
1610132220000|2021-01-08 18:57:00|2071.8|2071.5|2071.3|2071|2071.8|2071.5|2071.3|2071|34
1610132230000|2021-01-08 18:57:10|2071.5|2071.2|2071.9|2071.6|2072.2|2071.9|2071.5|2071.2|49
1610132240000|2021-01-08 18:57:20|2072|2071.7|2071.3|2071|2072.1|2071.8|2071.3|2071|28
1610132250000|2021-01-08 18:57:30|2071.4|2071.1|2071.8|2071.5|2071.8|2071.5|2071.4|2071.1|59
1610132260000|2021-01-08 18:57:40|2071.9|2071.6|2072.2|2071.9|2072.2|2071.9|2071.4|2071.1|77
1610132270000|2021-01-08 18:57:50|2072.1|2071.8|2072.5|2072.2|2072.5|2072.2|2071.7|2071.4|84
1610132280000|2021-01-08 18:58:00|2072.6|2072.3|2071|2070.7|2072.7|2072.4|2070.9|2070.6|81
1610132290000|2021-01-08 18:58:10|2070.8|2070.5|2070.8|2070.5|2071.4|2071.1|2070.6|2070.3|55
1610132300000|2021-01-08 18:58:20|2070.6|2070.3|2069|2068.7|2070.7|2070.4|2068.8|2068.5|101
1610132310000|2021-01-08 18:58:30|2068.8|2068.5|2068.8|2068.5|2069.2|2068.9|2068.3|2068|107
1610132320000|2021-01-08 18:58:40|2068.9|2068.6|2068.4|2068.1|2069.3|2069|2068.4|2068.1|58
1610132330000|2021-01-08 18:58:50|2068.2|2067.9|2067.6|2067.3|2068.3|2068|2067.6|2067.3|95
1610132340000|2021-01-08 18:59:00|2067.7|2067.4|2067.2|2066.9|2068.2|2067.9|2067|2066.7|60
1610132350000|2021-01-08 18:59:10|2067|2066.7|2067.3|2067|2067.4|2067.1|2066.9|2066.6|94
1610132360000|2021-01-08 18:59:20|2067.2|2066.9|2066.5|2066.2|2067.2|2066.9|2066.5|2066.2|85
1610132370000|2021-01-08 18:59:30|2066.4|2066.1|2066.8|2066.5|2067|2066.7|2066.3|2066|48
1610132380000|2021-01-08 18:59:40|2066.7|2066.4|2066.3|2066|2066.7|2066.4|2066|2065.7|29
1610132390000|2021-01-08 18:59:50|2065.9|2065.6|2067.8|2067.5|2067.8|2067.5|2065.6|2065.3|161
1610132400000|2021-01-08 19:00:00|2067.6|2067.3|2069.1|2068.8|2069.5|2069.2|2067.3|2067|148
1610132410000|2021-01-08 19:00:10|2068.6|2068.3|2069|2068.7|2069.3|2069|2068.4|2068.1|108
1610132420000|2021-01-08 19:00:20|2069.1|2068.8|2070.1|2069.8|2070.5|2070.2|2069.1|2068.8|111
1610132430000|2021-01-08 19:00:30|2069.8|2069.5|2071.4|2071.1|2071.4|2071.1|2069.7|2069.4|124
1610132440000|2021-01-08 19:00:40|2071.3|2071|2072.2|2071.9|2072.7|2072.4|2071.3|2071|217
1610132450000|2021-01-08 19:00:50|2072.1|2071.8|2072.5|2072.2|2072.8|2072.5|2071.6|2071.3|169
1610132460000|2021-01-08 19:01:00|2072.6|2072.3|2072.9|2072.6|2073.3|2073|2072.4|2072.1|163
1610132470000|2021-01-08 19:01:10|2073|2072.7|2073.1|2072.8|2073.5|2073.2|2072.4|2072.1|177
1610132480000|2021-01-08 19:01:20|2072.9|2072.6|2073.5|2073.2|2073.6|2073.3|2072.7|2072.4|74
1610132490000|2021-01-08 19:01:30|2073.4|2073.1|2072.5|2072.2|2073.4|2073.1|2072.4|2072.1|56
1610132500000|2021-01-08 19:01:40|2072.6|2072.3|2071.2|2070.9|2072.7|2072.4|2071.2|2070.9|63
1610132510000|2021-01-08 19:01:50|2071.4|2071.1|2072.9|2072.6|2073|2072.7|2071.4|2071.1|104
1610132520000|2021-01-08 19:02:00|2073.1|2072.8|2072.5|2072.2|2073.1|2072.8|2072.4|2072.1|59
1610132530000|2021-01-08 19:02:10|2072.7|2072.4|2073.9|2073.6|2073.9|2073.6|2072.6|2072.3|125
1610132540000|2021-01-08 19:02:20|2074|2073.7|2073.4|2073.1|2074.1|2073.8|2073.1|2072.8|66
1610132550000|2021-01-08 19:02:30|2073.6|2073.3|2073.4|2073.1|2074|2073.7|2073.3|2073|67
1610132560000|2021-01-08 19:02:40|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2072.8|2072.5|124
1610132570000|2021-01-08 19:02:50|2073.8|2073.5|2073.9|2073.6|2074.2|2073.9|2073.6|2073.3|125
1610132580000|2021-01-08 19:03:00|2073.8|2073.5|2071.8|2071.5|2073.8|2073.5|2071.3|2071|141
1610132590000|2021-01-08 19:03:10|2071.9|2071.6|2072.8|2072.5|2073|2072.7|2071.7|2071.4|144
1610132600000|2021-01-08 19:03:20|2072.9|2072.6|2072.3|2072|2072.9|2072.6|2072.3|2072|55
1610132610000|2021-01-08 19:03:30|2072|2071.7|2072.9|2072.6|2072.9|2072.6|2071.8|2071.5|84
1610132620000|2021-01-08 19:03:40|2072.8|2072.5|2073.4|2073.1|2073.7|2073.4|2072.8|2072.5|43
1610132630000|2021-01-08 19:03:50|2073.5|2073.2|2073.6|2073.3|2074|2073.7|2073.4|2073.1|54
1610132640000|2021-01-08 19:04:00|2073.4|2073.1|2072.3|2072|2073.4|2073.1|2072.3|2072|70
1610132650000|2021-01-08 19:04:10|2072.4|2072.1|2072.2|2071.9|2072.7|2072.4|2072.1|2071.8|51
1610132660000|2021-01-08 19:04:20|2072.3|2072|2072|2071.7|2072.4|2072.1|2071.6|2071.3|55
1610132670000|2021-01-08 19:04:30|2072.2|2071.9|2073.1|2072.8|2073.3|2073|2072.2|2071.9|76
1610132680000|2021-01-08 19:04:40|2072.8|2072.5|2073|2072.7|2073.2|2072.9|2072.7|2072.4|54
1610132690000|2021-01-08 19:04:50|2073.1|2072.8|2073.2|2072.9|2073.5|2073.2|2073|2072.7|37
1610132700000|2021-01-08 19:05:00|2073.4|2073.1|2072.6|2072.3|2073.5|2073.2|2072.5|2072.2|72
1610132710000|2021-01-08 19:05:10|2072.5|2072.2|2073|2072.7|2073.3|2073|2072.1|2071.8|78
1610132720000|2021-01-08 19:05:20|2073.1|2072.8|2074|2073.7|2074.1|2073.8|2073|2072.7|82
1610132730000|2021-01-08 19:05:30|2073.6|2073.3|2073.3|2073|2073.7|2073.4|2073.3|2073|95
1610132740000|2021-01-08 19:05:40|2073.6|2073.3|2073.5|2073.2|2074.1|2073.8|2073.2|2072.9|80
1610132750000|2021-01-08 19:05:50|2073.7|2073.4|2072.9|2072.6|2073.7|2073.4|2072.5|2072.2|55
1610132760000|2021-01-08 19:06:00|2072.6|2072.3|2072.6|2072.3|2073.3|2073|2072.6|2072.3|74
1610132770000|2021-01-08 19:06:10|2072.5|2072.2|2072.5|2072.2|2072.8|2072.5|2072.4|2072.1|45
1610132780000|2021-01-08 19:06:20|2072.4|2072.1|2073|2072.7|2073|2072.7|2072.1|2071.8|63
1610132790000|2021-01-08 19:06:30|2072.9|2072.6|2073|2072.7|2073.1|2072.8|2072.6|2072.3|52
1610132800000|2021-01-08 19:06:40|2073.1|2072.8|2073.9|2073.6|2074.1|2073.8|2073.1|2072.8|214
1610132810000|2021-01-08 19:06:50|2074.1|2073.8|2073.5|2073.2|2074.1|2073.8|2073.5|2073.2|22
1610132820000|2021-01-08 19:07:00|2073.2|2072.9|2073.4|2073.1|2073.4|2073.1|2072.7|2072.4|36
1610132830000|2021-01-08 19:07:10|2073.7|2073.4|2074.4|2074.1|2074.6|2074.3|2073.6|2073.3|125
1610132840000|2021-01-08 19:07:20|2074.5|2074.2|2074.1|2073.8|2074.6|2074.3|2074|2073.7|60
1610132850000|2021-01-08 19:07:30|2074.3|2074|2074.7|2074.4|2074.9|2074.6|2074.2|2073.9|69
1610132860000|2021-01-08 19:07:40|2074.6|2074.3|2075.9|2075.6|2075.9|2075.6|2074.6|2074.3|91
1610132870000|2021-01-08 19:07:50|2076.2|2075.9|2076.7|2076.4|2076.7|2076.4|2076|2075.7|75
1610132880000|2021-01-08 19:08:00|2076.6|2076.3|2075.6|2075.3|2076.7|2076.4|2075.3|2075|132
1610132890000|2021-01-08 19:08:10|2076|2075.7|2076|2075.7|2076.3|2076|2075.6|2075.3|63
1610132900000|2021-01-08 19:08:20|2076.3|2076|2076.6|2076.3|2077|2076.7|2076.2|2075.9|41
1610132910000|2021-01-08 19:08:30|2076.8|2076.5|2076.3|2076|2076.8|2076.5|2075.9|2075.6|45
1610132920000|2021-01-08 19:08:40|2076.2|2075.9|2076.3|2076|2076.3|2076|2075.9|2075.6|53
1610132930000|2021-01-08 19:08:50|2076.6|2076.3|2076.4|2076.1|2076.8|2076.5|2076.3|2076|25
1610132940000|2021-01-08 19:09:00|2076.5|2076.2|2076.7|2076.4|2077.2|2076.9|2076.4|2076.1|109
1610132950000|2021-01-08 19:09:10|2076.8|2076.5|2076.8|2076.5|2077.2|2076.9|2076.8|2076.5|19
1610132960000|2021-01-08 19:09:20|2076.6|2076.3|2077.7|2077.4|2077.9|2077.6|2076.6|2076.3|130
1610132970000|2021-01-08 19:09:30|2077.8|2077.5|2078.1|2077.8|2078.1|2077.8|2077.7|2077.4|40
1610132980000|2021-01-08 19:09:40|2078|2077.7|2079.1|2078.8|2079.1|2078.8|2078|2077.7|73
1610132990000|2021-01-08 19:09:50|2079.2|2078.9|2079.3|2079|2079.3|2079|2078.5|2078.2|69
1610133000000|2021-01-08 19:10:00|2079.4|2079.1|2079.8|2079.5|2080|2079.7|2079.3|2079|119
1610133010000|2021-01-08 19:10:10|2079.7|2079.4|2081.3|2081|2081.3|2081|2079.7|2079.4|169
1610133020000|2021-01-08 19:10:20|2081.2|2080.9|2082.3|2082|2082.6|2082.3|2081.2|2080.9|221
1610133030000|2021-01-08 19:10:30|2082.5|2082.2|2083.8|2083.5|2083.8|2083.5|2082.3|2082|187
1610133040000|2021-01-08 19:10:40|2083.7|2083.4|2084.7|2084.4|2085.2|2084.9|2083.7|2083.4|252
1610133050000|2021-01-08 19:10:50|2085.4|2085.1|2085.7|2085.4|2085.7|2085.4|2085|2084.7|292
1610133060000|2021-01-08 19:11:00|2085.8|2085.5|2084.9|2084.6|2085.9|2085.6|2084.5|2084.2|501
1610133070000|2021-01-08 19:11:10|2085|2084.7|2085|2084.7|2085.6|2085.3|2084.3|2084|158
1610133080000|2021-01-08 19:11:20|2085.2|2084.9|2084|2083.7|2085.5|2085.2|2084|2083.7|180
1610133090000|2021-01-08 19:11:30|2083.9|2083.6|2083.3|2083|2083.9|2083.6|2082.9|2082.6|84
1610133100000|2021-01-08 19:11:40|2083.1|2082.8|2084|2083.7|2084|2083.7|2083.1|2082.8|35
1610133110000|2021-01-08 19:11:50|2084.1|2083.8|2084.4|2084.1|2084.9|2084.6|2083.9|2083.6|80
1610133120000|2021-01-08 19:12:00|2083.9|2083.6|2083.7|2083.4|2084.1|2083.8|2083.3|2083|107
1610133130000|2021-01-08 19:12:10|2083.8|2083.5|2083|2082.7|2084|2083.7|2082.9|2082.6|64
1610133140000|2021-01-08 19:12:20|2083.2|2082.9|2082.1|2081.8|2083.5|2083.2|2082.1|2081.8|88
1610133150000|2021-01-08 19:12:30|2082.2|2081.9|2081.6|2081.3|2082.3|2082|2081.5|2081.2|66
1610133160000|2021-01-08 19:12:40|2081.8|2081.5|2081.1|2080.8|2082.1|2081.8|2081.1|2080.8|39
1610133170000|2021-01-08 19:12:50|2081.5|2081.2|2082.3|2082|2082.3|2082|2080.8|2080.5|68
1610133180000|2021-01-08 19:13:00|2082.1|2081.8|2080.6|2080.3|2082.1|2081.8|2080.1|2079.8|78
1610133190000|2021-01-08 19:13:10|2080.7|2080.4|2081.4|2081.1|2081.4|2081.1|2080.3|2080|69
1610133200000|2021-01-08 19:13:20|2081|2080.7|2081.3|2081|2081.7|2081.4|2080.7|2080.4|69
1610133210000|2021-01-08 19:13:30|2081.8|2081.5|2081.5|2081.2|2082|2081.7|2081.4|2081.1|64
1610133220000|2021-01-08 19:13:40|2081.7|2081.4|2081.5|2081.2|2081.7|2081.4|2081.1|2080.8|38
1610133230000|2021-01-08 19:13:50|2081.6|2081.3|2080.8|2080.5|2081.6|2081.3|2080.1|2079.8|102
1610133240000|2021-01-08 19:14:00|2080.7|2080.4|2080.1|2079.8|2080.7|2080.4|2079.7|2079.4|65
1610133250000|2021-01-08 19:14:10|2080.2|2079.9|2079.6|2079.3|2080.3|2080|2079.6|2079.3|296
1610133260000|2021-01-08 19:14:20|2079.5|2079.2|2079.6|2079.3|2080.3|2080|2079.4|2079.1|47
1610133270000|2021-01-08 19:14:30|2079.7|2079.4|2079.9|2079.6|2080|2079.7|2079.6|2079.3|32
1610133280000|2021-01-08 19:14:40|2079.7|2079.4|2079.2|2078.9|2079.7|2079.4|2079.2|2078.9|36
1610133290000|2021-01-08 19:14:50|2079.1|2078.8|2078.9|2078.6|2079.7|2079.4|2078.9|2078.6|71
1610133300000|2021-01-08 19:15:00|2078.6|2078.3|2078.9|2078.6|2079.7|2079.4|2078.4|2078.1|139
1610133310000|2021-01-08 19:15:10|2078.8|2078.5|2079.5|2079.2|2079.5|2079.2|2078.7|2078.4|42
1610133320000|2021-01-08 19:15:20|2079.4|2079.1|2079.9|2079.6|2080.3|2080|2079.3|2079|44
1610133330000|2021-01-08 19:15:30|2079.6|2079.3|2080|2079.7|2080.3|2080|2079.6|2079.3|43
1610133340000|2021-01-08 19:15:40|2080.1|2079.8|2080.3|2080|2080.4|2080.1|2079.9|2079.6|49
1610133350000|2021-01-08 19:15:50|2080.4|2080.1|2081.7|2081.4|2081.7|2081.4|2080.4|2080.1|150
1610133360000|2021-01-08 19:16:00|2081.9|2081.6|2081.5|2081.2|2081.9|2081.6|2081.3|2081|66
1610133370000|2021-01-08 19:16:10|2081.4|2081.1|2080.9|2080.6|2081.4|2081.1|2080.4|2080.1|38
1610133380000|2021-01-08 19:16:20|2080.8|2080.5|2079.9|2079.6|2080.8|2080.5|2079.7|2079.4|69
1610133390000|2021-01-08 19:16:30|2079.8|2079.5|2080.1|2079.8|2080.1|2079.8|2079.6|2079.3|16
1610133400000|2021-01-08 19:16:40|2080|2079.7|2080|2079.7|2080|2079.7|2079.6|2079.3|20
1610133410000|2021-01-08 19:16:50|2080.1|2079.8|2079.5|2079.2|2080.2|2079.9|2079.2|2078.9|343
1610133420000|2021-01-08 19:17:00|2079.6|2079.3|2079.8|2079.5|2080|2079.7|2079.4|2079.1|39
1610133430000|2021-01-08 19:17:10|2079.4|2079.1|2079.5|2079.2|2079.8|2079.5|2079.2|2078.9|27
1610133440000|2021-01-08 19:17:20|2079.4|2079.1|2079|2078.7|2079.7|2079.4|2079|2078.7|35
1610133450000|2021-01-08 19:17:30|2078.9|2078.6|2079.6|2079.3|2079.6|2079.3|2078.7|2078.4|28
1610133460000|2021-01-08 19:17:40|2079.5|2079.2|2079.6|2079.3|2079.8|2079.5|2079.4|2079.1|24
1610133470000|2021-01-08 19:17:50|2079.4|2079.1|2080|2079.7|2080.1|2079.8|2079.4|2079.1|21
1610133480000|2021-01-08 19:18:00|2079.8|2079.5|2081|2080.7|2081|2080.7|2079.8|2079.5|45
1610133490000|2021-01-08 19:18:10|2080.8|2080.5|2081.3|2081|2081.6|2081.3|2080.7|2080.4|43
1610133500000|2021-01-08 19:18:20|2081.4|2081.1|2081.1|2080.8|2081.4|2081.1|2080.6|2080.3|30
1610133510000|2021-01-08 19:18:30|2081|2080.7|2082|2081.7|2082.3|2082|2081|2080.7|56
1610133520000|2021-01-08 19:18:40|2082.3|2082|2082.2|2081.9|2082.3|2082|2082|2081.7|14
1610133530000|2021-01-08 19:18:50|2082.4|2082.1|2081.3|2081|2082.4|2082.1|2081.2|2080.9|32
1610133540000|2021-01-08 19:19:00|2081.4|2081.1|2081.7|2081.4|2081.9|2081.6|2081.4|2081.1|14
1610133550000|2021-01-08 19:19:10|2081.6|2081.3|2081.4|2081.1|2081.7|2081.4|2081.2|2080.9|32
1610133560000|2021-01-08 19:19:20|2081.8|2081.5|2081.7|2081.4|2082.1|2081.8|2081.7|2081.4|14
1610133570000|2021-01-08 19:19:30|2081.8|2081.5|2081.1|2080.8|2081.8|2081.5|2080.7|2080.4|17
1610133580000|2021-01-08 19:19:40|2081|2080.7|2081.2|2080.9|2081.2|2080.9|2080.9|2080.6|9
1610133590000|2021-01-08 19:19:50|2080.9|2080.6|2081.2|2080.9|2081.2|2080.9|2080.7|2080.4|12
1610133600000|2021-01-08 19:20:00|2081.1|2080.8|2081.2|2080.9|2081.6|2081.3|2081.1|2080.8|10
1610133610000|2021-01-08 19:20:10|2081.7|2081.4|2080.6|2080.3|2081.7|2081.4|2080.6|2080.3|30
1610133620000|2021-01-08 19:20:20|2080.7|2080.4|2080|2079.7|2080.7|2080.4|2079.9|2079.6|106
1610133630000|2021-01-08 19:20:30|2080.3|2080|2080.1|2079.8|2080.3|2080|2079.3|2079|62
1610133640000|2021-01-08 19:20:40|2079.9|2079.6|2079.5|2079.2|2080|2079.7|2079.5|2079.2|33
1610133650000|2021-01-08 19:20:50|2079.7|2079.4|2080.1|2079.8|2080.1|2079.8|2079.6|2079.3|25
1610133660000|2021-01-08 19:21:00|2080.2|2079.9|2079.9|2079.6|2080.4|2080.1|2079.8|2079.5|35
1610133670000|2021-01-08 19:21:10|2080.1|2079.8|2079.6|2079.3|2080.1|2079.8|2078.9|2078.6|41
1610133680000|2021-01-08 19:21:20|2079.4|2079.1|2079.6|2079.3|2079.7|2079.4|2079.3|2079|43
1610133690000|2021-01-08 19:21:30|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|71
1610133700000|2021-01-08 19:21:40|2079.8|2079.5|2079.5|2079.2|2079.9|2079.6|2079.5|2079.2|81
1610133710000|2021-01-08 19:21:50|2079.4|2079.1|2079.9|2079.6|2079.9|2079.6|2079|2078.7|104
1610133720000|2021-01-08 19:22:00|2079.8|2079.5|2080.3|2080|2080.4|2080.1|2079.4|2079.1|181
1610133730000|2021-01-08 19:22:10|2080.8|2080.5|2081|2080.7|2081.1|2080.8|2080.5|2080.2|83
1610133740000|2021-01-08 19:22:20|2081.2|2080.9|2079.9|2079.6|2081.2|2080.9|2079.6|2079.3|211
1610133750000|2021-01-08 19:22:30|2080.1|2079.8|2079.5|2079.2|2080.1|2079.8|2079.5|2079.2|15
1610133760000|2021-01-08 19:22:40|2079.7|2079.4|2079.3|2079|2079.9|2079.6|2078.9|2078.6|192
1610133770000|2021-01-08 19:22:50|2079|2078.7|2079.6|2079.3|2079.8|2079.5|2079|2078.7|27
1610133780000|2021-01-08 19:23:00|2079.5|2079.2|2078.7|2078.4|2079.5|2079.2|2078.7|2078.4|28
1610133790000|2021-01-08 19:23:10|2079|2078.7|2079|2078.7|2079.2|2078.9|2078.8|2078.5|30
1610133800000|2021-01-08 19:23:20|2078.8|2078.5|2078|2077.7|2078.9|2078.6|2078|2077.7|23
1610133810000|2021-01-08 19:23:30|2078.1|2077.8|2078|2077.7|2078.3|2078|2078|2077.7|45
1610133820000|2021-01-08 19:23:40|2078.1|2077.8|2077.7|2077.4|2078.2|2077.9|2077.5|2077.2|11
1610133830000|2021-01-08 19:23:50|2077.6|2077.3|2078.3|2078|2078.4|2078.1|2077.6|2077.3|14
1610133840000|2021-01-08 19:24:00|2078.2|2077.9|2078.5|2078.2|2078.5|2078.2|2077.7|2077.4|46
1610133850000|2021-01-08 19:24:10|2078.6|2078.3|2078.3|2078|2078.6|2078.3|2078.2|2077.9|19
1610133860000|2021-01-08 19:24:20|2078.2|2077.9|2077.2|2076.9|2078.2|2077.9|2077.1|2076.8|59
1610133870000|2021-01-08 19:24:30|2077.3|2077|2077.8|2077.5|2078|2077.7|2077.2|2076.9|39
1610133880000|2021-01-08 19:24:40|2077.9|2077.6|2078.6|2078.3|2078.7|2078.4|2077.8|2077.5|31
1610133890000|2021-01-08 19:24:50|2078.4|2078.1|2078.8|2078.5|2079.1|2078.8|2078.4|2078.1|17
1610133900000|2021-01-08 19:25:00|2078.7|2078.4|2078.9|2078.6|2079.2|2078.9|2078.7|2078.4|25
1610133910000|2021-01-08 19:25:10|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.2|2077.9|21
1610133920000|2021-01-08 19:25:20|2078.7|2078.4|2079|2078.7|2079|2078.7|2078.3|2078|82
1610133930000|2021-01-08 19:25:30|2079.2|2078.9|2078.1|2077.8|2079.2|2078.9|2077.6|2077.3|87
1610133940000|2021-01-08 19:25:40|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078|2077.7|12
1610133950000|2021-01-08 19:25:50|2078.3|2078|2078.3|2078|2078.3|2078|2077.9|2077.6|22
1610133960000|2021-01-08 19:26:00|2078.1|2077.8|2078.6|2078.3|2078.9|2078.6|2078|2077.7|61
1610133970000|2021-01-08 19:26:10|2078.7|2078.4|2079.5|2079.2|2079.7|2079.4|2078.7|2078.4|36
1610133980000|2021-01-08 19:26:20|2079.4|2079.1|2079|2078.7|2079.4|2079.1|2079|2078.7|18
1610133990000|2021-01-08 19:26:30|2079.2|2078.9|2078.9|2078.6|2079.2|2078.9|2078.9|2078.6|18
1610134000000|2021-01-08 19:26:40|2078.7|2078.4|2078.3|2078|2078.7|2078.4|2078.3|2078|33
1610134010000|2021-01-08 19:26:50|2078.1|2077.8|2077.6|2077.3|2078.1|2077.8|2077.4|2077.1|49
1610134020000|2021-01-08 19:27:00|2078|2077.7|2078.6|2078.3|2078.9|2078.6|2077.8|2077.5|70
1610134030000|2021-01-08 19:27:10|2078.4|2078.1|2078.2|2077.9|2078.6|2078.3|2078|2077.7|29
1610134040000|2021-01-08 19:27:20|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2077.9|2077.6|16
1610134050000|2021-01-08 19:27:30|2078|2077.7|2079|2078.7|2079|2078.7|2077.7|2077.4|86
1610134060000|2021-01-08 19:27:40|2079.2|2078.9|2080|2079.7|2080|2079.7|2079.2|2078.9|40
1610134070000|2021-01-08 19:27:50|2079.9|2079.6|2080.8|2080.5|2081.2|2080.9|2079.9|2079.6|160
1610134080000|2021-01-08 19:28:00|2080.6|2080.3|2081.7|2081.4|2081.7|2081.4|2080.6|2080.3|76
1610134090000|2021-01-08 19:28:10|2081.6|2081.3|2081|2080.7|2082.1|2081.8|2080.5|2080.2|160
1610134100000|2021-01-08 19:28:20|2081.4|2081.1|2081.6|2081.3|2081.6|2081.3|2081.3|2081|60
1610134110000|2021-01-08 19:28:30|2081.5|2081.2|2081.5|2081.2|2081.9|2081.6|2081.5|2081.2|25
1610134120000|2021-01-08 19:28:40|2081.7|2081.4|2082.2|2081.9|2082.4|2082.1|2081.7|2081.4|198
1610134130000|2021-01-08 19:28:50|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2081.5|2081.2|80
1610134140000|2021-01-08 19:29:00|2083.2|2082.9|2082.2|2081.9|2083.3|2083|2081.6|2081.3|107
1610134150000|2021-01-08 19:29:10|2082.3|2082|2082.7|2082.4|2082.9|2082.6|2081.9|2081.6|81
1610134160000|2021-01-08 19:29:20|2082.6|2082.3|2082.2|2081.9|2082.6|2082.3|2082.1|2081.8|43
1610134170000|2021-01-08 19:29:30|2082.1|2081.8|2081.6|2081.3|2082.1|2081.8|2081.3|2081|45
1610134180000|2021-01-08 19:29:40|2081.5|2081.2|2082|2081.7|2082|2081.7|2081.5|2081.2|14
1610134190000|2021-01-08 19:29:50|2082.1|2081.8|2082.1|2081.8|2082.3|2082|2081.6|2081.3|45
1610134200000|2021-01-08 19:30:00|2082.2|2081.9|2081.7|2081.4|2082.2|2081.9|2081.6|2081.3|33
1610134210000|2021-01-08 19:30:10|2081.8|2081.5|2081.6|2081.3|2082.3|2082|2081.6|2081.3|45
1610134220000|2021-01-08 19:30:20|2081.7|2081.4|2080.6|2080.3|2082|2081.7|2080.6|2080.3|54
1610134230000|2021-01-08 19:30:30|2080.4|2080.1|2080.2|2079.9|2080.5|2080.2|2080|2079.7|60
1610134240000|2021-01-08 19:30:40|2080|2079.7|2081.1|2080.8|2081.1|2080.8|2080|2079.7|106
1610134250000|2021-01-08 19:30:50|2080.8|2080.5|2081.4|2081.1|2081.4|2081.1|2080.7|2080.4|162
1610134260000|2021-01-08 19:31:00|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.1|2080.8|49
1610134270000|2021-01-08 19:31:10|2081.3|2081|2080.5|2080.2|2081.3|2081|2080.5|2080.2|11
1610134280000|2021-01-08 19:31:20|2080.6|2080.3|2080.2|2079.9|2080.6|2080.3|2080|2079.7|17
1610134290000|2021-01-08 19:31:30|2080.1|2079.8|2080.4|2080.1|2080.5|2080.2|2079.6|2079.3|37
1610134300000|2021-01-08 19:31:40|2080.2|2079.9|2080.6|2080.3|2080.7|2080.4|2080.2|2079.9|16
1610134310000|2021-01-08 19:31:50|2080.7|2080.4|2080.6|2080.3|2080.8|2080.5|2080.3|2080|20
1610134320000|2021-01-08 19:32:00|2080.4|2080.1|2080.2|2079.9|2080.5|2080.2|2080|2079.7|16
1610134330000|2021-01-08 19:32:10|2080|2079.7|2080.1|2079.8|2080.3|2080|2080|2079.7|30
1610134340000|2021-01-08 19:32:20|2080.2|2079.9|2080|2079.7|2080.3|2080|2080|2079.7|19
1610134350000|2021-01-08 19:32:30|2080.5|2080.2|2080.3|2080|2080.5|2080.2|2080.2|2079.9|45
1610134360000|2021-01-08 19:32:40|2080.1|2079.8|2080.6|2080.3|2080.6|2080.3|2080.1|2079.8|34
1610134370000|2021-01-08 19:32:50|2080.8|2080.5|2080.3|2080|2080.8|2080.5|2079.9|2079.6|37
1610134380000|2021-01-08 19:33:00|2080.6|2080.3|2081.1|2080.8|2081.5|2081.2|2080.6|2080.3|49
1610134390000|2021-01-08 19:33:10|2081|2080.7|2081.5|2081.2|2081.5|2081.2|2081|2080.7|38
1610134400000|2021-01-08 19:33:20|2081.7|2081.4|2081|2080.7|2081.7|2081.4|2081|2080.7|30
1610134410000|2021-01-08 19:33:30|2081.2|2080.9|2082|2081.7|2082.3|2082|2081.2|2080.9|56
1610134420000|2021-01-08 19:33:40|2082.1|2081.8|2082.1|2081.8|2082.3|2082|2082.1|2081.8|35
1610134430000|2021-01-08 19:33:50|2082.2|2081.9|2082.8|2082.5|2082.9|2082.6|2082.2|2081.9|52
1610134440000|2021-01-08 19:34:00|2082.7|2082.4|2083.8|2083.5|2084|2083.7|2082.7|2082.4|168
1610134450000|2021-01-08 19:34:10|2084.1|2083.8|2083.3|2083|2084.3|2084|2083.2|2082.9|78
1610134460000|2021-01-08 19:34:20|2083.1|2082.8|2083.7|2083.4|2083.7|2083.4|2082.9|2082.6|59
1610134470000|2021-01-08 19:34:30|2083.6|2083.3|2082.8|2082.5|2083.6|2083.3|2082.6|2082.3|67
1610134480000|2021-01-08 19:34:40|2083|2082.7|2083.4|2083.1|2083.5|2083.2|2083|2082.7|46
1610134490000|2021-01-08 19:34:50|2083.6|2083.3|2083.5|2083.2|2083.8|2083.5|2083.4|2083.1|62
1610134500000|2021-01-08 19:35:00|2083.4|2083.1|2083.3|2083|2083.6|2083.3|2083.1|2082.8|44
1610134510000|2021-01-08 19:35:10|2083.6|2083.3|2084.3|2084|2084.4|2084.1|2083.5|2083.2|112
1610134520000|2021-01-08 19:35:20|2084.4|2084.1|2084.4|2084.1|2084.5|2084.2|2084.1|2083.8|112
1610134530000|2021-01-08 19:35:30|2084.5|2084.2|2083.4|2083.1|2084.6|2084.3|2083.2|2082.9|38
1610134540000|2021-01-08 19:35:40|2083.5|2083.2|2082.2|2081.9|2083.5|2083.2|2082.2|2081.9|63
1610134550000|2021-01-08 19:35:50|2082.1|2081.8|2082|2081.7|2082.3|2082|2081.5|2081.2|106
1610134560000|2021-01-08 19:36:00|2082.2|2081.9|2081.2|2080.9|2082.2|2081.9|2081.2|2080.9|44
1610134570000|2021-01-08 19:36:10|2081.3|2081|2081.3|2081|2081.5|2081.2|2081|2080.7|39
1610134580000|2021-01-08 19:36:20|2081.5|2081.2|2082.1|2081.8|2082.1|2081.8|2081.4|2081.1|23
1610134590000|2021-01-08 19:36:30|2081.9|2081.6|2081.9|2081.6|2082|2081.7|2081.8|2081.5|40
1610134600000|2021-01-08 19:36:40|2082.1|2081.8|2082.4|2082.1|2082.5|2082.2|2082|2081.7|36
1610134610000|2021-01-08 19:36:50|2082.6|2082.3|2083.2|2082.9|2083.3|2083|2082.5|2082.2|46
1610134620000|2021-01-08 19:37:00|2083.3|2083|2082.6|2082.3|2083.5|2083.2|2082.6|2082.3|52
1610134630000|2021-01-08 19:37:10|2082.5|2082.2|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|15
1610134640000|2021-01-08 19:37:20|2082.4|2082.1|2082.8|2082.5|2083.1|2082.8|2082.4|2082.1|77
1610134650000|2021-01-08 19:37:30|2082.7|2082.4|2082.9|2082.6|2083|2082.7|2082.7|2082.4|47
1610134660000|2021-01-08 19:37:40|2082.8|2082.5|2082.6|2082.3|2082.9|2082.6|2082.6|2082.3|31
1610134670000|2021-01-08 19:37:50|2082.8|2082.5|2083.1|2082.8|2083.1|2082.8|2082.8|2082.5|33
1610134680000|2021-01-08 19:38:00|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083|2082.7|53
1610134690000|2021-01-08 19:38:10|2083.3|2083|2083.1|2082.8|2083.5|2083.2|2083.1|2082.8|55
1610134700000|2021-01-08 19:38:20|2083.2|2082.9|2083.2|2082.9|2083.5|2083.2|2083.2|2082.9|20
1610134710000|2021-01-08 19:38:30|2083.1|2082.8|2082.8|2082.5|2083.2|2082.9|2082.5|2082.2|63
1610134720000|2021-01-08 19:38:40|2082.9|2082.6|2082.7|2082.4|2082.9|2082.6|2082.7|2082.4|15
1610134730000|2021-01-08 19:38:50|2082.6|2082.3|2083.3|2083|2083.5|2083.2|2082.6|2082.3|31
1610134740000|2021-01-08 19:39:00|2083.1|2082.8|2081.9|2081.6|2083.1|2082.8|2081.9|2081.6|38
1610134750000|2021-01-08 19:39:10|2082|2081.7|2081.5|2081.2|2082.1|2081.8|2081.5|2081.2|20
1610134760000|2021-01-08 19:39:20|2081.3|2081|2080.7|2080.4|2081.5|2081.2|2080.7|2080.4|24
1610134770000|2021-01-08 19:39:30|2080.8|2080.5|2081.3|2081|2081.5|2081.2|2080.8|2080.5|30
1610134780000|2021-01-08 19:39:40|2081.1|2080.8|2081|2080.7|2081.4|2081.1|2081|2080.7|42
1610134790000|2021-01-08 19:39:50|2080.8|2080.5|2081.1|2080.8|2081.3|2081|2080.8|2080.5|15
1610134800000|2021-01-08 19:40:00|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2081|2080.7|19
1610134810000|2021-01-08 19:40:10|2081.2|2080.9|2080.5|2080.2|2081.4|2081.1|2080.5|2080.2|92
1610134820000|2021-01-08 19:40:20|2080.6|2080.3|2079.9|2079.6|2080.8|2080.5|2079.9|2079.6|48
1610134830000|2021-01-08 19:40:30|2080|2079.7|2079.7|2079.4|2080.2|2079.9|2079.1|2078.8|62
1610134840000|2021-01-08 19:40:40|2079.6|2079.3|2079.6|2079.3|2079.9|2079.6|2079.4|2079.1|51
1610134850000|2021-01-08 19:40:50|2079.4|2079.1|2078.4|2078.1|2079.4|2079.1|2078.4|2078.1|54
1610134860000|2021-01-08 19:41:00|2078.5|2078.2|2079.1|2078.8|2079.2|2078.9|2078.5|2078.2|43
1610134870000|2021-01-08 19:41:10|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079.1|2078.8|17
1610134880000|2021-01-08 19:41:20|2079.3|2079|2078.1|2077.8|2079.4|2079.1|2078.1|2077.8|28
1610134890000|2021-01-08 19:41:30|2077.9|2077.6|2078.2|2077.9|2078.4|2078.1|2077.9|2077.6|35
1610134900000|2021-01-08 19:41:40|2078.6|2078.3|2078.6|2078.3|2078.7|2078.4|2078.4|2078.1|36
1610134910000|2021-01-08 19:41:50|2078.4|2078.1|2077.6|2077.3|2078.4|2078.1|2077.6|2077.3|96
1610134920000|2021-01-08 19:42:00|2077.7|2077.4|2077.5|2077.2|2078.3|2078|2077.5|2077.2|55
1610134930000|2021-01-08 19:42:10|2077.7|2077.4|2077.3|2077|2077.8|2077.5|2077.1|2076.8|29
1610134940000|2021-01-08 19:42:20|2077.2|2076.9|2077|2076.7|2077.2|2076.9|2076.7|2076.4|39
1610134950000|2021-01-08 19:42:30|2077.1|2076.8|2077.6|2077.3|2077.6|2077.3|2077|2076.7|26
1610134960000|2021-01-08 19:42:40|2077.5|2077.2|2077|2076.7|2077.5|2077.2|2077|2076.7|57
1610134970000|2021-01-08 19:42:50|2077.1|2076.8|2077.7|2077.4|2077.7|2077.4|2076.8|2076.5|117
1610134980000|2021-01-08 19:43:00|2077.8|2077.5|2077.1|2076.8|2078|2077.7|2077.1|2076.8|40
1610134990000|2021-01-08 19:43:10|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.1|2076.8|25
1610135000000|2021-01-08 19:43:20|2077.5|2077.2|2077.7|2077.4|2077.9|2077.6|2077.3|2077|19
1610135010000|2021-01-08 19:43:30|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2076.9|2076.6|59
1610135020000|2021-01-08 19:43:40|2077.7|2077.4|2077.1|2076.8|2077.7|2077.4|2077.1|2076.8|15
1610135030000|2021-01-08 19:43:50|2077|2076.7|2076|2075.7|2077|2076.7|2076|2075.7|51
1610135040000|2021-01-08 19:44:00|2075.8|2075.5|2075.8|2075.5|2075.9|2075.6|2074.9|2074.6|112
1610135050000|2021-01-08 19:44:10|2076.1|2075.8|2075.9|2075.6|2076.4|2076.1|2075.9|2075.6|50
1610135060000|2021-01-08 19:44:20|2076|2075.7|2076.4|2076.1|2076.4|2076.1|2075.8|2075.5|37
1610135070000|2021-01-08 19:44:30|2076.3|2076|2076.4|2076.1|2076.5|2076.2|2076.2|2075.9|27
1610135080000|2021-01-08 19:44:40|2076.3|2076|2076.7|2076.4|2076.7|2076.4|2076.3|2076|35
1610135090000|2021-01-08 19:44:50|2076.5|2076.2|2076|2075.7|2076.8|2076.5|2075.8|2075.5|18
1610135100000|2021-01-08 19:45:00|2076.2|2075.9|2076.4|2076.1|2076.4|2076.1|2076|2075.7|34
1610135110000|2021-01-08 19:45:10|2076.1|2075.8|2075.5|2075.2|2076.1|2075.8|2075.4|2075.1|30
1610135120000|2021-01-08 19:45:20|2075.4|2075.1|2075.1|2074.8|2075.6|2075.3|2075.1|2074.8|36
1610135130000|2021-01-08 19:45:30|2075|2074.7|2074.7|2074.4|2075|2074.7|2074.5|2074.2|36
1610135140000|2021-01-08 19:45:40|2074.6|2074.3|2074.7|2074.4|2075.1|2074.8|2074.6|2074.3|24
1610135150000|2021-01-08 19:45:50|2074.8|2074.5|2075.5|2075.2|2075.5|2075.2|2074.7|2074.4|25
1610135160000|2021-01-08 19:46:00|2075.3|2075|2075.9|2075.6|2075.9|2075.6|2075.3|2075|24
1610135170000|2021-01-08 19:46:10|2075.5|2075.2|2075.5|2075.2|2075.7|2075.4|2075.2|2074.9|27
1610135180000|2021-01-08 19:46:20|2075.6|2075.3|2075.9|2075.6|2076|2075.7|2075.5|2075.2|32
1610135190000|2021-01-08 19:46:30|2075.5|2075.2|2076.2|2075.9|2076.3|2076|2075.5|2075.2|47
1610135200000|2021-01-08 19:46:40|2076.1|2075.8|2076.2|2075.9|2076.4|2076.1|2076.1|2075.8|14
1610135210000|2021-01-08 19:46:50|2076.1|2075.8|2077|2076.7|2077|2076.7|2076.1|2075.8|55
1610135220000|2021-01-08 19:47:00|2077.4|2077.1|2078.1|2077.8|2078.1|2077.8|2077.4|2077.1|59
1610135230000|2021-01-08 19:47:10|2078.2|2077.9|2078.4|2078.1|2078.7|2078.4|2077.9|2077.6|70
1610135240000|2021-01-08 19:47:20|2078.5|2078.2|2078.3|2078|2078.5|2078.2|2078.2|2077.9|30
1610135250000|2021-01-08 19:47:30|2078.2|2077.9|2077.3|2077|2078.2|2077.9|2077.2|2076.9|29
1610135260000|2021-01-08 19:47:40|2077.1|2076.8|2077.3|2077|2077.3|2077|2076.9|2076.6|29
1610135270000|2021-01-08 19:47:50|2077.4|2077.1|2077|2076.7|2077.8|2077.5|2077|2076.7|19
1610135280000|2021-01-08 19:48:00|2077.2|2076.9|2077|2076.7|2077.2|2076.9|2076.7|2076.4|26
1610135290000|2021-01-08 19:48:10|2077.1|2076.8|2076.9|2076.6|2077.3|2077|2076.9|2076.6|23
1610135300000|2021-01-08 19:48:20|2077|2076.7|2077.1|2076.8|2077.5|2077.2|2077|2076.7|14
1610135310000|2021-01-08 19:48:30|2077.4|2077.1|2077.6|2077.3|2077.7|2077.4|2077.4|2077.1|6
1610135320000|2021-01-08 19:48:40|2077.3|2077|2078|2077.7|2078.2|2077.9|2077.2|2076.9|28
1610135330000|2021-01-08 19:48:50|2077.7|2077.4|2078.5|2078.2|2078.7|2078.4|2077.6|2077.3|81
1610135340000|2021-01-08 19:49:00|2078.7|2078.4|2078.4|2078.1|2079.2|2078.9|2078.4|2078.1|64
1610135350000|2021-01-08 19:49:10|2078.5|2078.2|2079.2|2078.9|2079.8|2079.5|2078.5|2078.2|108
1610135360000|2021-01-08 19:49:20|2079.3|2079|2079.4|2079.1|2079.5|2079.2|2079.1|2078.8|50
1610135370000|2021-01-08 19:49:30|2079.5|2079.2|2079.4|2079.1|2079.7|2079.4|2079.4|2079.1|26
1610135380000|2021-01-08 19:49:40|2079.3|2079|2078.8|2078.5|2079.3|2079|2078.8|2078.5|13
1610135390000|2021-01-08 19:49:50|2079.3|2079|2079.7|2079.4|2079.7|2079.4|2079.3|2079|8
1610135400000|2021-01-08 19:50:00|2079.6|2079.3|2079.7|2079.4|2079.7|2079.4|2079.4|2079.1|109
1610135410000|2021-01-08 19:50:10|2079.8|2079.5|2080.2|2079.9|2080.3|2080|2079.3|2079|77
1610135420000|2021-01-08 19:50:20|2080.5|2080.2|2081.1|2080.8|2081.1|2080.8|2080.3|2080|81
1610135430000|2021-01-08 19:50:30|2081|2080.7|2081.4|2081.1|2081.4|2081.1|2081|2080.7|34
1610135440000|2021-01-08 19:50:40|2081.3|2081|2082|2081.7|2082|2081.7|2081.3|2081|34
1610135450000|2021-01-08 19:50:50|2081.8|2081.5|2082.5|2082.2|2082.6|2082.3|2081.8|2081.5|89
1610135460000|2021-01-08 19:51:00|2082.6|2082.3|2082.6|2082.3|2082.9|2082.6|2082.3|2082|113
1610135470000|2021-01-08 19:51:10|2082.5|2082.2|2083.2|2082.9|2083.2|2082.9|2082.5|2082.2|65
1610135480000|2021-01-08 19:51:20|2083.4|2083.1|2082.9|2082.6|2083.5|2083.2|2082.7|2082.4|85
1610135490000|2021-01-08 19:51:30|2083|2082.7|2082.8|2082.5|2083.1|2082.8|2082.8|2082.5|48
1610135500000|2021-01-08 19:51:40|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2082.7|2082.4|72
1610135510000|2021-01-08 19:51:50|2083.2|2082.9|2082.9|2082.6|2083.2|2082.9|2082.9|2082.6|13
1610135520000|2021-01-08 19:52:00|2082.8|2082.5|2082|2081.7|2082.8|2082.5|2081.6|2081.3|95
1610135530000|2021-01-08 19:52:10|2081.9|2081.6|2082.1|2081.8|2082.3|2082|2081.7|2081.4|43
1610135540000|2021-01-08 19:52:20|2081.9|2081.6|2081|2080.7|2081.9|2081.6|2081|2080.7|72
1610135550000|2021-01-08 19:52:30|2080.9|2080.6|2080.4|2080.1|2080.9|2080.6|2080.3|2080|76
1610135560000|2021-01-08 19:52:40|2080.1|2079.8|2079.7|2079.4|2080.2|2079.9|2079.7|2079.4|28
1610135570000|2021-01-08 19:52:50|2079.8|2079.5|2079.7|2079.4|2080.4|2080.1|2079.7|2079.4|120
1610135580000|2021-01-08 19:53:00|2079.8|2079.5|2079.4|2079.1|2079.9|2079.6|2079.4|2079.1|22
1610135590000|2021-01-08 19:53:10|2079.3|2079|2079.1|2078.8|2079.5|2079.2|2079.1|2078.8|26
1610135600000|2021-01-08 19:53:20|2079|2078.7|2079.7|2079.4|2080.6|2080.3|2078.9|2078.6|54
1610135610000|2021-01-08 19:53:30|2079.8|2079.5|2079.5|2079.2|2079.9|2079.6|2079.5|2079.2|11
1610135620000|2021-01-08 19:53:40|2079.9|2079.6|2080.5|2080.2|2080.5|2080.2|2079.9|2079.6|24
1610135630000|2021-01-08 19:53:50|2080.3|2080|2080.8|2080.5|2080.8|2080.5|2080.1|2079.8|16
1610135640000|2021-01-08 19:54:00|2080.7|2080.4|2080.2|2079.9|2080.7|2080.4|2079.8|2079.5|223
1610135650000|2021-01-08 19:54:10|2080.1|2079.8|2080.4|2080.1|2080.5|2080.2|2080.1|2079.8|16
1610135660000|2021-01-08 19:54:20|2080.5|2080.2|2080.6|2080.3|2081.1|2080.8|2080.5|2080.2|31
1610135670000|2021-01-08 19:54:30|2080.5|2080.2|2080.3|2080|2080.5|2080.2|2080.3|2080|13
1610135680000|2021-01-08 19:54:40|2080.1|2079.8|2079.9|2079.6|2080.4|2080.1|2079.9|2079.6|77
1610135690000|2021-01-08 19:54:50|2079.8|2079.5|2080|2079.7|2080|2079.7|2079.8|2079.5|6
1610135700000|2021-01-08 19:55:00|2079.9|2079.6|2080.3|2080|2080.4|2080.1|2079.6|2079.3|32
1610135710000|2021-01-08 19:55:10|2080.2|2079.9|2079.9|2079.6|2080.5|2080.2|2079.8|2079.5|56
1610135720000|2021-01-08 19:55:20|2080|2079.7|2079.6|2079.3|2080|2079.7|2079.4|2079.1|30
1610135730000|2021-01-08 19:55:30|2079.7|2079.4|2078.5|2078.2|2079.7|2079.4|2078.5|2078.2|80
1610135740000|2021-01-08 19:55:40|2078.4|2078.1|2079|2078.7|2079.1|2078.8|2078.4|2078.1|32
1610135750000|2021-01-08 19:55:50|2079.1|2078.8|2079.7|2079.4|2079.9|2079.6|2079.1|2078.8|42
1610135760000|2021-01-08 19:56:00|2079.6|2079.3|2079.7|2079.4|2079.8|2079.5|2079.5|2079.2|22
1610135770000|2021-01-08 19:56:10|2079.8|2079.5|2080.9|2080.6|2080.9|2080.6|2079.4|2079.1|32
1610135780000|2021-01-08 19:56:20|2080.8|2080.5|2080.8|2080.5|2080.9|2080.6|2080.6|2080.3|32
1610135790000|2021-01-08 19:56:30|2080.7|2080.4|2081.4|2081.1|2081.4|2081.1|2080.5|2080.2|55
1610135800000|2021-01-08 19:56:40|2081.3|2081|2081.3|2081|2081.9|2081.6|2081.1|2080.8|44
1610135810000|2021-01-08 19:56:50|2081.5|2081.2|2082.3|2082|2082.4|2082.1|2081.5|2081.2|75
1610135820000|2021-01-08 19:57:00|2082.2|2081.9|2082.3|2082|2082.3|2082|2081.9|2081.6|21
1610135830000|2021-01-08 19:57:10|2082.2|2081.9|2082.2|2081.9|2082.5|2082.2|2082.1|2081.8|31
1610135840000|2021-01-08 19:57:20|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.8|2081.5|6
1610135850000|2021-01-08 19:57:30|2081.7|2081.4|2081.9|2081.6|2082.2|2081.9|2081.7|2081.4|11
1610135860000|2021-01-08 19:57:40|2082.1|2081.8|2082.2|2081.9|2082.3|2082|2082|2081.7|23
1610135870000|2021-01-08 19:57:50|2082.1|2081.8|2082.3|2082|2082.3|2082|2082|2081.7|23
1610135880000|2021-01-08 19:58:00|2082.5|2082.2|2082.9|2082.6|2082.9|2082.6|2082|2081.7|39
1610135890000|2021-01-08 19:58:10|2082.8|2082.5|2083|2082.7|2083.1|2082.8|2082.7|2082.4|103
1610135900000|2021-01-08 19:58:20|2083.1|2082.8|2082.6|2082.3|2083.3|2083|2082.6|2082.3|58
1610135910000|2021-01-08 19:58:30|2082|2081.7|2082.2|2081.9|2082.2|2081.9|2081.6|2081.3|33
1610135920000|2021-01-08 19:58:40|2082.1|2081.8|2081.9|2081.6|2082.1|2081.8|2081.6|2081.3|14
1610135930000|2021-01-08 19:58:50|2081.6|2081.3|2081.9|2081.6|2081.9|2081.6|2081.6|2081.3|17
1610135940000|2021-01-08 19:59:00|2082.1|2081.8|2082.1|2081.8|2082.5|2082.2|2082.1|2081.8|41
1610135950000|2021-01-08 19:59:10|2082|2081.7|2081.4|2081.1|2082|2081.7|2081.4|2081.1|29
1610135960000|2021-01-08 19:59:20|2081.3|2081|2081.2|2080.9|2081.3|2081|2081|2080.7|50
1610135970000|2021-01-08 19:59:30|2081.1|2080.8|2081.6|2081.3|2081.7|2081.4|2081|2080.7|32
1610135980000|2021-01-08 19:59:40|2081.5|2081.2|2081.8|2081.5|2081.8|2081.5|2081.3|2081|71
1610135990000|2021-01-08 19:59:50|2081.6|2081.3|2081.9|2081.6|2082.1|2081.8|2081.6|2081.3|67
1610136000000|2021-01-08 20:00:00|2082|2081.7|2082.1|2081.8|2082.4|2082.1|2082|2081.7|28
1610136010000|2021-01-08 20:00:10|2082.2|2081.9|2082|2081.7|2082.3|2082|2082|2081.7|22
1610136020000|2021-01-08 20:00:20|2082.3|2082|2083.2|2082.9|2083.2|2082.9|2082.3|2082|27
1610136030000|2021-01-08 20:00:30|2083.4|2083.1|2083.8|2083.5|2083.8|2083.5|2083.3|2083|37
1610136040000|2021-01-08 20:00:40|2084|2083.7|2084.5|2084.2|2084.5|2084.2|2083.9|2083.6|103
1610136050000|2021-01-08 20:00:50|2084.6|2084.3|2085.1|2084.8|2085.3|2085|2084.6|2084.3|65
1610136060000|2021-01-08 20:01:00|2085|2084.7|2085.8|2085.5|2085.8|2085.5|2084.9|2084.6|82
1610136070000|2021-01-08 20:01:10|2085.3|2085|2085.6|2085.3|2085.7|2085.4|2085.2|2084.9|86
1610136080000|2021-01-08 20:01:20|2085.7|2085.4|2085.7|2085.4|2085.8|2085.5|2085.5|2085.2|33
1610136090000|2021-01-08 20:01:30|2085.6|2085.3|2086.3|2086|2086.5|2086.2|2085.6|2085.3|139
1610136100000|2021-01-08 20:01:40|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086|2085.7|34
1610136110000|2021-01-08 20:01:50|2086.2|2085.9|2086.9|2086.6|2087.1|2086.8|2086.2|2085.9|147
1610136120000|2021-01-08 20:02:00|2086.8|2086.5|2086.9|2086.6|2087.2|2086.9|2086.3|2086|122
1610136130000|2021-01-08 20:02:10|2087|2086.7|2086.6|2086.3|2087.2|2086.9|2086.6|2086.3|60
1610136140000|2021-01-08 20:02:20|2086.7|2086.4|2087.3|2087|2087.5|2087.2|2086.7|2086.4|59
1610136150000|2021-01-08 20:02:30|2087.1|2086.8|2086.6|2086.3|2087.1|2086.8|2086.4|2086.1|61
1610136160000|2021-01-08 20:02:40|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|12
1610136170000|2021-01-08 20:02:50|2086.8|2086.5|2087|2086.7|2087.2|2086.9|2086.5|2086.2|99
1610136180000|2021-01-08 20:03:00|2086.7|2086.4|2085.8|2085.5|2086.7|2086.4|2085.8|2085.5|88
1610136190000|2021-01-08 20:03:10|2085.9|2085.6|2085.8|2085.5|2086.2|2085.9|2085.7|2085.4|45
1610136200000|2021-01-08 20:03:20|2085.9|2085.6|2084.7|2084.4|2086|2085.7|2084.7|2084.4|57
1610136210000|2021-01-08 20:03:30|2084.6|2084.3|2084.6|2084.3|2084.8|2084.5|2084.5|2084.2|19
1610136220000|2021-01-08 20:03:40|2084.7|2084.4|2084.6|2084.3|2084.9|2084.6|2084.2|2083.9|33
1610136230000|2021-01-08 20:03:50|2084.5|2084.2|2085.3|2085|2085.3|2085|2084.4|2084.1|73
1610136240000|2021-01-08 20:04:00|2085.2|2084.9|2086.5|2086.2|2086.7|2086.4|2084.9|2084.6|122
1610136250000|2021-01-08 20:04:10|2086.4|2086.1|2086.2|2085.9|2086.6|2086.3|2086.1|2085.8|40
1610136260000|2021-01-08 20:04:20|2086.1|2085.8|2086.2|2085.9|2086.3|2086|2086|2085.7|26
1610136270000|2021-01-08 20:04:30|2086.1|2085.8|2086.6|2086.3|2086.6|2086.3|2086.1|2085.8|80
1610136280000|2021-01-08 20:04:40|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.3|2086|32
1610136290000|2021-01-08 20:04:50|2086.4|2086.1|2086.2|2085.9|2086.6|2086.3|2086.2|2085.9|23
1610136300000|2021-01-08 20:05:00|2086.4|2086.1|2085.9|2085.6|2086.4|2086.1|2085.9|2085.6|50
1610136310000|2021-01-08 20:05:10|2086.1|2085.8|2085.7|2085.4|2086.1|2085.8|2085.7|2085.4|84
1610136320000|2021-01-08 20:05:20|2085.6|2085.3|2085|2084.7|2085.7|2085.4|2085|2084.7|53
1610136330000|2021-01-08 20:05:30|2085.1|2084.8|2085.8|2085.5|2086|2085.7|2085.1|2084.8|74
1610136340000|2021-01-08 20:05:40|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.7|2085.4|23
1610136350000|2021-01-08 20:05:50|2086|2085.7|2086.5|2086.2|2086.8|2086.5|2085.8|2085.5|72
1610136360000|2021-01-08 20:06:00|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|11
1610136370000|2021-01-08 20:06:10|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.2|2085.9|29
1610136380000|2021-01-08 20:06:20|2086.5|2086.2|2087.2|2086.9|2087.2|2086.9|2086.5|2086.2|82
1610136390000|2021-01-08 20:06:30|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2086.9|2086.6|29
1610136400000|2021-01-08 20:06:40|2087.1|2086.8|2086.9|2086.6|2087.7|2087.4|2086.9|2086.6|102
1610136410000|2021-01-08 20:06:50|2087.1|2086.8|2087.5|2087.2|2087.5|2087.2|2087.1|2086.8|25
1610136420000|2021-01-08 20:07:00|2087.6|2087.3|2090.4|2090.1|2090.4|2090.1|2087.5|2087.2|1101
1610136430000|2021-01-08 20:07:10|2090.5|2090.2|2091.4|2091.1|2091.4|2091.1|2090.4|2090.1|223
1610136440000|2021-01-08 20:07:20|2091.3|2091|2092.4|2092.1|2092.6|2092.3|2091|2090.7|250
1610136450000|2021-01-08 20:07:30|2092.3|2092|2092.8|2092.5|2093.4|2093.1|2092.3|2092|284
1610136460000|2021-01-08 20:07:40|2092.9|2092.6|2092.5|2092.2|2093.1|2092.8|2092.1|2091.8|112
1610136470000|2021-01-08 20:07:50|2092.6|2092.3|2093.1|2092.8|2093.1|2092.8|2092.5|2092.2|94
1610136480000|2021-01-08 20:08:00|2093.2|2092.9|2092.2|2091.9|2093.2|2092.9|2092.2|2091.9|149
1610136490000|2021-01-08 20:08:10|2092.4|2092.1|2092.4|2092.1|2092.9|2092.6|2092.2|2091.9|121
1610136500000|2021-01-08 20:08:20|2092.3|2092|2091.8|2091.5|2092.3|2092|2091.4|2091.1|143
1610136510000|2021-01-08 20:08:30|2091.9|2091.6|2092.3|2092|2092.3|2092|2091.7|2091.4|71
1610136520000|2021-01-08 20:08:40|2092.2|2091.9|2092.6|2092.3|2092.6|2092.3|2092|2091.7|51
1610136530000|2021-01-08 20:08:50|2092.7|2092.4|2092.3|2092|2092.9|2092.6|2091.9|2091.6|105
1610136540000|2021-01-08 20:09:00|2092.2|2091.9|2092|2091.7|2092.3|2092|2091.8|2091.5|57
1610136550000|2021-01-08 20:09:10|2092.2|2091.9|2092.5|2092.2|2092.6|2092.3|2092.1|2091.8|126
1610136560000|2021-01-08 20:09:20|2092.6|2092.3|2092.8|2092.5|2092.9|2092.6|2092.4|2092.1|45
1610136570000|2021-01-08 20:09:30|2092.7|2092.4|2092|2091.7|2093.1|2092.8|2091.9|2091.6|44
1610136580000|2021-01-08 20:09:40|2091.9|2091.6|2092.2|2091.9|2092.4|2092.1|2091.9|2091.6|68
1610136590000|2021-01-08 20:09:50|2092.1|2091.8|2092.6|2092.3|2092.7|2092.4|2092.1|2091.8|105
1610136600000|2021-01-08 20:10:00|2092.5|2092.2|2091.7|2091.4|2092.6|2092.3|2091.5|2091.2|146
1610136610000|2021-01-08 20:10:10|2091.3|2091|2090.9|2090.6|2091.4|2091.1|2090.9|2090.6|62
1610136620000|2021-01-08 20:10:20|2091|2090.7|2090.3|2090|2091|2090.7|2089.9|2089.6|60
1610136630000|2021-01-08 20:10:30|2090.4|2090.1|2089.3|2089|2090.4|2090.1|2089.1|2088.8|54
1610136640000|2021-01-08 20:10:40|2089.1|2088.8|2090.5|2090.2|2090.5|2090.2|2089.1|2088.8|139
1610136650000|2021-01-08 20:10:50|2090.7|2090.4|2091|2090.7|2091|2090.7|2090.6|2090.3|25
1610136660000|2021-01-08 20:11:00|2090.9|2090.6|2090.6|2090.3|2090.9|2090.6|2090.6|2090.3|41
1610136670000|2021-01-08 20:11:10|2090.7|2090.4|2090.6|2090.3|2090.8|2090.5|2090.2|2089.9|93
1610136680000|2021-01-08 20:11:20|2090.3|2090|2091.1|2090.8|2091.1|2090.8|2090.3|2090|38
1610136690000|2021-01-08 20:11:30|2091.2|2090.9|2091.1|2090.8|2091.6|2091.3|2091.1|2090.8|54
1610136700000|2021-01-08 20:11:40|2090.9|2090.6|2091.5|2091.2|2091.5|2091.2|2090.2|2089.9|76
1610136710000|2021-01-08 20:11:50|2091.3|2091|2091|2090.7|2091.5|2091.2|2091|2090.7|82
1610136720000|2021-01-08 20:12:00|2091.1|2090.8|2089.3|2089|2091.1|2090.8|2089.3|2089|72
1610136730000|2021-01-08 20:12:10|2089.4|2089.1|2089.3|2089|2089.4|2089.1|2089.1|2088.8|64
1610136740000|2021-01-08 20:12:20|2090|2089.7|2088.2|2087.9|2090|2089.7|2088.2|2087.9|314
1610136750000|2021-01-08 20:12:30|2088.3|2088|2089.3|2089|2089.4|2089.1|2088.3|2088|306
1610136760000|2021-01-08 20:12:40|2089.5|2089.2|2089.8|2089.5|2090.1|2089.8|2089.4|2089.1|100
1610136770000|2021-01-08 20:12:50|2090|2089.7|2090.4|2090.1|2090.8|2090.5|2089.8|2089.5|94
1610136780000|2021-01-08 20:13:00|2090.3|2090|2089.8|2089.5|2090.3|2090|2089.6|2089.3|56
1610136790000|2021-01-08 20:13:10|2089.7|2089.4|2090.1|2089.8|2090.6|2090.3|2089.7|2089.4|109
1610136800000|2021-01-08 20:13:20|2090.3|2090|2089.9|2089.6|2090.3|2090|2089.8|2089.5|17
1610136810000|2021-01-08 20:13:30|2089.5|2089.2|2090.2|2089.9|2090.5|2090.2|2089.4|2089.1|103
1610136820000|2021-01-08 20:13:40|2090.1|2089.8|2090.3|2090|2090.3|2090|2089.8|2089.5|26
1610136830000|2021-01-08 20:13:50|2090.2|2089.9|2088.3|2088|2090.2|2089.9|2088.3|2088|54
1610136840000|2021-01-08 20:14:00|2088.5|2088.2|2088.8|2088.5|2088.8|2088.5|2088.5|2088.2|41
1610136850000|2021-01-08 20:14:10|2088.9|2088.6|2089.2|2088.9|2089.6|2089.3|2088.9|2088.6|49
1610136860000|2021-01-08 20:14:20|2089|2088.7|2089.5|2089.2|2089.7|2089.4|2088.5|2088.2|87
1610136870000|2021-01-08 20:14:30|2089.3|2089|2088.6|2088.3|2089.4|2089.1|2088.5|2088.2|85
1610136880000|2021-01-08 20:14:40|2088.5|2088.2|2088.9|2088.6|2089.1|2088.8|2088.3|2088|56
1610136890000|2021-01-08 20:14:50|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.4|2088.1|86
1610136900000|2021-01-08 20:15:00|2088.8|2088.5|2088.9|2088.6|2089.2|2088.9|2088.4|2088.1|73
1610136910000|2021-01-08 20:15:10|2088.6|2088.3|2087.9|2087.6|2088.6|2088.3|2087.8|2087.5|127
1610136920000|2021-01-08 20:15:20|2087.8|2087.5|2088.4|2088.1|2088.7|2088.4|2087.6|2087.3|108
1610136930000|2021-01-08 20:15:30|2088.3|2088|2088.2|2087.9|2088.3|2088|2087.7|2087.4|130
1610136940000|2021-01-08 20:15:40|2088.1|2087.8|2088.6|2088.3|2088.8|2088.5|2088.1|2087.8|100
1610136950000|2021-01-08 20:15:50|2088.5|2088.2|2087.8|2087.5|2088.5|2088.2|2087.7|2087.4|22
1610136960000|2021-01-08 20:16:00|2087.9|2087.6|2087|2086.7|2087.9|2087.6|2087|2086.7|99
1610136970000|2021-01-08 20:16:10|2086.9|2086.6|2086.7|2086.4|2087.3|2087|2086.7|2086.4|63
1610136980000|2021-01-08 20:16:20|2086.8|2086.5|2087.3|2087|2087.3|2087|2086.7|2086.4|107
1610136990000|2021-01-08 20:16:30|2087.2|2086.9|2087.1|2086.8|2087.3|2087|2086.8|2086.5|48
1610137000000|2021-01-08 20:16:40|2086.9|2086.6|2086.5|2086.2|2086.9|2086.6|2086.2|2085.9|43
1610137010000|2021-01-08 20:16:50|2086.3|2086|2086.1|2085.8|2086.6|2086.3|2085.3|2085|378
1610137020000|2021-01-08 20:17:00|2086|2085.7|2085.7|2085.4|2086.7|2086.4|2085.6|2085.3|214
1610137030000|2021-01-08 20:17:10|2085.6|2085.3|2085.8|2085.5|2086.1|2085.8|2085.4|2085.1|276
1610137040000|2021-01-08 20:17:20|2085.7|2085.4|2084.7|2084.4|2085.7|2085.4|2084.7|2084.4|47
1610137050000|2021-01-08 20:17:30|2084.8|2084.5|2084.9|2084.6|2085|2084.7|2084.5|2084.2|65
1610137060000|2021-01-08 20:17:40|2084.8|2084.5|2085.1|2084.8|2085.3|2085|2084.6|2084.3|105
1610137070000|2021-01-08 20:17:50|2084.9|2084.6|2084|2083.7|2084.9|2084.6|2083.8|2083.5|97
1610137080000|2021-01-08 20:18:00|2083.9|2083.6|2083.2|2082.9|2084.4|2084.1|2083|2082.7|117
1610137090000|2021-01-08 20:18:10|2083.1|2082.8|2084.4|2084.1|2084.5|2084.2|2083.1|2082.8|80
1610137100000|2021-01-08 20:18:20|2084.5|2084.2|2084.4|2084.1|2084.5|2084.2|2084|2083.7|38
1610137110000|2021-01-08 20:18:30|2084.3|2084|2084|2083.7|2084.4|2084.1|2084|2083.7|52
1610137120000|2021-01-08 20:18:40|2084.1|2083.8|2083.9|2083.6|2084.3|2084|2083.5|2083.2|50
1610137130000|2021-01-08 20:18:50|2083.7|2083.4|2084.3|2084|2084.5|2084.2|2083.7|2083.4|28
1610137140000|2021-01-08 20:19:00|2084.2|2083.9|2084.5|2084.2|2084.5|2084.2|2084.2|2083.9|25
1610137150000|2021-01-08 20:19:10|2084.4|2084.1|2085|2084.7|2085|2084.7|2084.3|2084|44
1610137160000|2021-01-08 20:19:20|2084.9|2084.6|2085.3|2085|2085.5|2085.2|2084.9|2084.6|49
1610137170000|2021-01-08 20:19:30|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.3|2085|91
1610137180000|2021-01-08 20:19:40|2085.7|2085.4|2085.3|2085|2085.7|2085.4|2085.3|2085|61
1610137190000|2021-01-08 20:19:50|2085.4|2085.1|2085.4|2085.1|2085.5|2085.2|2085.3|2085|33
1610137200000|2021-01-08 20:20:00|2084.9|2084.6|2084.4|2084.1|2084.9|2084.6|2084.3|2084|43
1610137210000|2021-01-08 20:20:10|2084.3|2084|2084.5|2084.2|2084.5|2084.2|2084.3|2084|24
1610137220000|2021-01-08 20:20:20|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.3|2084|22
1610137230000|2021-01-08 20:20:30|2084.4|2084.1|2082.5|2082.2|2084.4|2084.1|2082.5|2082.2|156
1610137240000|2021-01-08 20:20:40|2082.6|2082.3|2082.2|2081.9|2082.9|2082.6|2082.2|2081.9|54
1610137250000|2021-01-08 20:20:50|2082.3|2082|2081.6|2081.3|2082.5|2082.2|2081.6|2081.3|65
1610137260000|2021-01-08 20:21:00|2081.8|2081.5|2081.4|2081.1|2081.8|2081.5|2081.2|2080.9|78
1610137270000|2021-01-08 20:21:10|2081.3|2081|2081.8|2081.5|2081.9|2081.6|2081.3|2081|61
1610137280000|2021-01-08 20:21:20|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.5|2081.2|59
1610137290000|2021-01-08 20:21:30|2081.7|2081.4|2082.7|2082.4|2083|2082.7|2081.7|2081.4|70
1610137300000|2021-01-08 20:21:40|2082.6|2082.3|2082.8|2082.5|2082.8|2082.5|2082.3|2082|51
1610137310000|2021-01-08 20:21:50|2082.6|2082.3|2082.1|2081.8|2082.6|2082.3|2082.1|2081.8|48
1610137320000|2021-01-08 20:22:00|2082.3|2082|2082|2081.7|2082.3|2082|2081.7|2081.4|54
1610137330000|2021-01-08 20:22:10|2081.9|2081.6|2082.6|2082.3|2082.6|2082.3|2081.5|2081.2|95
1610137340000|2021-01-08 20:22:20|2082.4|2082.1|2083|2082.7|2083|2082.7|2082.4|2082.1|25
1610137350000|2021-01-08 20:22:30|2083.2|2082.9|2082.9|2082.6|2083.2|2082.9|2082.5|2082.2|98
1610137360000|2021-01-08 20:22:40|2082.8|2082.5|2082.8|2082.5|2083.5|2083.2|2082.7|2082.4|72
1610137370000|2021-01-08 20:22:50|2082.9|2082.6|2082.4|2082.1|2082.9|2082.6|2082.4|2082.1|41
1610137380000|2021-01-08 20:23:00|2082.3|2082|2082.8|2082.5|2082.8|2082.5|2082.3|2082|36
1610137390000|2021-01-08 20:23:10|2082.9|2082.6|2082.5|2082.2|2083|2082.7|2082.5|2082.2|39
1610137400000|2021-01-08 20:23:20|2082.3|2082|2081.1|2080.8|2082.4|2082.1|2081.1|2080.8|41
1610137410000|2021-01-08 20:23:30|2081.2|2080.9|2081|2080.7|2081.2|2080.9|2080.7|2080.4|61
1610137420000|2021-01-08 20:23:40|2081.4|2081.1|2081.3|2081|2081.5|2081.2|2081.2|2080.9|37
1610137430000|2021-01-08 20:23:50|2081.4|2081.1|2081.4|2081.1|2081.7|2081.4|2081.2|2080.9|32
1610137440000|2021-01-08 20:24:00|2081.3|2081|2081.8|2081.5|2081.8|2081.5|2081.3|2081|42
1610137450000|2021-01-08 20:24:10|2081.9|2081.6|2082.2|2081.9|2082.2|2081.9|2081.9|2081.6|15
1610137460000|2021-01-08 20:24:20|2082|2081.7|2081.4|2081.1|2082|2081.7|2081.4|2081.1|22
1610137470000|2021-01-08 20:24:30|2081.3|2081|2081.5|2081.2|2081.5|2081.2|2081.3|2081|13
1610137480000|2021-01-08 20:24:40|2081.3|2081|2081|2080.7|2081.3|2081|2080.9|2080.6|23
1610137490000|2021-01-08 20:24:50|2081.1|2080.8|2081.4|2081.1|2081.4|2081.1|2081.1|2080.8|19
1610137500000|2021-01-08 20:25:00|2081.7|2081.4|2081.9|2081.6|2082|2081.7|2081.5|2081.2|50
1610137510000|2021-01-08 20:25:10|2082.1|2081.8|2081.6|2081.3|2082.1|2081.8|2081.6|2081.3|20
1610137520000|2021-01-08 20:25:20|2081.8|2081.5|2081|2080.7|2082|2081.7|2081|2080.7|24
1610137530000|2021-01-08 20:25:30|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2080.9|2080.6|41
1610137540000|2021-01-08 20:25:40|2081.2|2080.9|2081|2080.7|2081.2|2080.9|2080.9|2080.6|22
1610137550000|2021-01-08 20:25:50|2081.1|2080.8|2081.3|2081|2081.5|2081.2|2080.8|2080.5|25
1610137560000|2021-01-08 20:26:00|2081|2080.7|2081.6|2081.3|2081.7|2081.4|2081|2080.7|26
1610137570000|2021-01-08 20:26:10|2081.2|2080.9|2081.7|2081.4|2082|2081.7|2081.2|2080.9|14
1610137580000|2021-01-08 20:26:20|2081.8|2081.5|2082.1|2081.8|2082.2|2081.9|2081.8|2081.5|17
1610137590000|2021-01-08 20:26:30|2082.3|2082|2082.3|2082|2082.4|2082.1|2082.2|2081.9|21
1610137600000|2021-01-08 20:26:40|2082.4|2082.1|2082.6|2082.3|2082.7|2082.4|2082.4|2082.1|27
1610137610000|2021-01-08 20:26:50|2082.7|2082.4|2082.5|2082.2|2082.9|2082.6|2082.5|2082.2|21
1610137620000|2021-01-08 20:27:00|2082.6|2082.3|2082.9|2082.6|2082.9|2082.6|2082.6|2082.3|6
1610137630000|2021-01-08 20:27:10|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2082.6|2082.3|28
1610137640000|2021-01-08 20:27:20|2083.3|2083|2082.9|2082.6|2083.3|2083|2082.8|2082.5|18
1610137650000|2021-01-08 20:27:30|2082.8|2082.5|2084|2083.7|2084|2083.7|2082.7|2082.4|80
1610137660000|2021-01-08 20:27:40|2084.2|2083.9|2084|2083.7|2084.8|2084.5|2084|2083.7|58
1610137670000|2021-01-08 20:27:50|2083.9|2083.6|2084.1|2083.8|2084.2|2083.9|2083.7|2083.4|37
1610137680000|2021-01-08 20:28:00|2084.4|2084.1|2085|2084.7|2085|2084.7|2084.4|2084.1|59
1610137690000|2021-01-08 20:28:10|2084.9|2084.6|2084.2|2083.9|2084.9|2084.6|2083.9|2083.6|236
1610137700000|2021-01-08 20:28:20|2084.4|2084.1|2084.8|2084.5|2084.8|2084.5|2084.3|2084|45
1610137710000|2021-01-08 20:28:30|2085.1|2084.8|2084.8|2084.5|2085.3|2085|2084.8|2084.5|19
1610137720000|2021-01-08 20:28:40|2084.6|2084.3|2085.2|2084.9|2085.3|2085|2084.5|2084.2|141
1610137730000|2021-01-08 20:28:50|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|48
1610137740000|2021-01-08 20:29:00|2084.9|2084.6|2085.2|2084.9|2085.2|2084.9|2084.9|2084.6|62
1610137750000|2021-01-08 20:29:10|2085.1|2084.8|2085.6|2085.3|2085.8|2085.5|2085|2084.7|90
1610137760000|2021-01-08 20:29:20|2085.7|2085.4|2085.6|2085.3|2085.9|2085.6|2085.6|2085.3|36
1610137770000|2021-01-08 20:29:30|2085.3|2085|2085.3|2085|2085.4|2085.1|2085.1|2084.8|32
1610137780000|2021-01-08 20:29:40|2085.4|2085.1|2085.6|2085.3|2085.8|2085.5|2085.4|2085.1|32
1610137790000|2021-01-08 20:29:50|2085.7|2085.4|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|24
1610137800000|2021-01-08 20:30:00|2085.5|2085.2|2085.6|2085.3|2085.7|2085.4|2084.9|2084.6|53
1610137810000|2021-01-08 20:30:10|2085.5|2085.2|2084.8|2084.5|2086|2085.7|2084.6|2084.3|64
1610137820000|2021-01-08 20:30:20|2084.6|2084.3|2084.1|2083.8|2084.6|2084.3|2084|2083.7|50
1610137830000|2021-01-08 20:30:30|2083.9|2083.6|2083.7|2083.4|2084.1|2083.8|2083.4|2083.1|27
1610137840000|2021-01-08 20:30:40|2083.5|2083.2|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|13
1610137850000|2021-01-08 20:30:50|2083.2|2082.9|2082.7|2082.4|2083.4|2083.1|2082.7|2082.4|51
1610137860000|2021-01-08 20:31:00|2082.8|2082.5|2082.1|2081.8|2082.8|2082.5|2081.8|2081.5|78
1610137870000|2021-01-08 20:31:10|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082|2081.7|82
1610137880000|2021-01-08 20:31:20|2083.4|2083.1|2083.1|2082.8|2083.5|2083.2|2083.1|2082.8|35
1610137890000|2021-01-08 20:31:30|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.1|2082.8|46
1610137900000|2021-01-08 20:31:40|2083.2|2082.9|2083.3|2083|2083.4|2083.1|2083.2|2082.9|77
1610137910000|2021-01-08 20:31:50|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.2|2082.9|31
1610137920000|2021-01-08 20:32:00|2083.7|2083.4|2083.8|2083.5|2083.8|2083.5|2083.3|2083|31
1610137930000|2021-01-08 20:32:10|2084|2083.7|2084.3|2084|2084.4|2084.1|2084|2083.7|89
1610137940000|2021-01-08 20:32:20|2084.4|2084.1|2084.8|2084.5|2085|2084.7|2084.4|2084.1|52
1610137950000|2021-01-08 20:32:30|2084.9|2084.6|2085.6|2085.3|2085.6|2085.3|2084.8|2084.5|59
1610137960000|2021-01-08 20:32:40|2085.4|2085.1|2086.1|2085.8|2086.1|2085.8|2085.4|2085.1|38
1610137970000|2021-01-08 20:32:50|2085.9|2085.6|2086.8|2086.5|2086.8|2086.5|2085.8|2085.5|104
1610137980000|2021-01-08 20:33:00|2087.2|2086.9|2087.6|2087.3|2087.6|2087.3|2087|2086.7|167
1610137990000|2021-01-08 20:33:10|2087.2|2086.9|2086.4|2086.1|2087.2|2086.9|2086.2|2085.9|64
1610138000000|2021-01-08 20:33:20|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|44
1610138010000|2021-01-08 20:33:30|2086.4|2086.1|2085.9|2085.6|2086.5|2086.2|2085.9|2085.6|62
1610138020000|2021-01-08 20:33:40|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.2|2084.9|33
1610138030000|2021-01-08 20:33:50|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.3|2085|46
1610138040000|2021-01-08 20:34:00|2086.1|2085.8|2086.1|2085.8|2086.5|2086.2|2085.9|2085.6|79
1610138050000|2021-01-08 20:34:10|2085.9|2085.6|2086.4|2086.1|2086.4|2086.1|2085.9|2085.6|37
1610138060000|2021-01-08 20:34:20|2086.6|2086.3|2086.4|2086.1|2086.7|2086.4|2086.4|2086.1|23
1610138070000|2021-01-08 20:34:30|2086.3|2086|2087|2086.7|2087.1|2086.8|2086.3|2086|52
1610138080000|2021-01-08 20:34:40|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.1|2086.8|34
1610138090000|2021-01-08 20:34:50|2087.4|2087.1|2087.2|2086.9|2087.6|2087.3|2087.1|2086.8|28
1610138100000|2021-01-08 20:35:00|2087.3|2087|2085.7|2085.4|2087.3|2087|2085.7|2085.4|131
1610138110000|2021-01-08 20:35:10|2085.8|2085.5|2086|2085.7|2086|2085.7|2085.1|2084.8|100
1610138120000|2021-01-08 20:35:20|2085.7|2085.4|2086|2085.7|2086.3|2086|2085.6|2085.3|29
1610138130000|2021-01-08 20:35:30|2086.3|2086|2086|2085.7|2086.5|2086.2|2085.7|2085.4|37
1610138140000|2021-01-08 20:35:40|2086.1|2085.8|2086.1|2085.8|2086.2|2085.9|2085.9|2085.6|14
1610138150000|2021-01-08 20:35:50|2085.9|2085.6|2086|2085.7|2086.2|2085.9|2085.8|2085.5|19
1610138160000|2021-01-08 20:36:00|2085.9|2085.6|2085.6|2085.3|2085.9|2085.6|2085|2084.7|60
1610138170000|2021-01-08 20:36:10|2085.8|2085.5|2085.9|2085.6|2086.2|2085.9|2085.6|2085.3|36
1610138180000|2021-01-08 20:36:20|2086.2|2085.9|2085.6|2085.3|2086.2|2085.9|2085.5|2085.2|32
1610138190000|2021-01-08 20:36:30|2085.2|2084.9|2085.5|2085.2|2085.6|2085.3|2085.2|2084.9|19
1610138200000|2021-01-08 20:36:40|2085.4|2085.1|2085|2084.7|2085.5|2085.2|2085|2084.7|36
1610138210000|2021-01-08 20:36:50|2084.9|2084.6|2084.8|2084.5|2085|2084.7|2084.8|2084.5|6
1610138220000|2021-01-08 20:37:00|2084.9|2084.6|2085.5|2085.2|2085.5|2085.2|2084.9|2084.6|27
1610138230000|2021-01-08 20:37:10|2085.6|2085.3|2085.8|2085.5|2085.9|2085.6|2085.6|2085.3|28
1610138240000|2021-01-08 20:37:20|2085.9|2085.6|2085.8|2085.5|2086|2085.7|2085.8|2085.5|26
1610138250000|2021-01-08 20:37:30|2086|2085.7|2086|2085.7|2086.2|2085.9|2086|2085.7|31
1610138260000|2021-01-08 20:37:40|2085.9|2085.6|2086.2|2085.9|2086.4|2086.1|2085.8|2085.5|80
1610138270000|2021-01-08 20:37:50|2086.4|2086.1|2087|2086.7|2087|2086.7|2086.4|2086.1|33
1610138280000|2021-01-08 20:38:00|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.3|2086|39
1610138290000|2021-01-08 20:38:10|2086.4|2086.1|2085.9|2085.6|2086.5|2086.2|2085.9|2085.6|40
1610138300000|2021-01-08 20:38:20|2085.8|2085.5|2085.6|2085.3|2086.1|2085.8|2085.5|2085.2|44
1610138310000|2021-01-08 20:38:30|2085.4|2085.1|2085.7|2085.4|2085.7|2085.4|2085.4|2085.1|72
1610138320000|2021-01-08 20:38:40|2085.8|2085.5|2086.2|2085.9|2086.2|2085.9|2085.8|2085.5|27
1610138330000|2021-01-08 20:38:50|2086.3|2086|2086.4|2086.1|2086.6|2086.3|2086.3|2086|19
1610138340000|2021-01-08 20:39:00|2086.3|2086|2086.6|2086.3|2086.6|2086.3|2086.1|2085.8|16
1610138350000|2021-01-08 20:39:10|2086.9|2086.6|2086.7|2086.4|2087.2|2086.9|2086.7|2086.4|57
1610138360000|2021-01-08 20:39:20|2086.8|2086.5|2087.3|2087|2087.3|2087|2086.8|2086.5|50
1610138370000|2021-01-08 20:39:30|2087.5|2087.2|2087.1|2086.8|2087.7|2087.4|2087.1|2086.8|28
1610138380000|2021-01-08 20:39:40|2086.9|2086.6|2086.4|2086.1|2086.9|2086.6|2086.2|2085.9|30
1610138390000|2021-01-08 20:39:50|2086.6|2086.3|2086.9|2086.6|2087|2086.7|2086.6|2086.3|17
1610138400000|2021-01-08 20:40:00|2087|2086.7|2087.4|2087.1|2087.6|2087.3|2086.9|2086.6|28
1610138410000|2021-01-08 20:40:10|2087.3|2087|2087.7|2087.4|2087.7|2087.4|2087.2|2086.9|38
1610138420000|2021-01-08 20:40:20|2087.9|2087.6|2089|2088.7|2089.3|2089|2087.9|2087.6|456
1610138430000|2021-01-08 20:40:30|2089.1|2088.8|2088.8|2088.5|2089.2|2088.9|2088.5|2088.2|166
1610138440000|2021-01-08 20:40:40|2088.6|2088.3|2088.8|2088.5|2088.9|2088.6|2088.5|2088.2|43
1610138450000|2021-01-08 20:40:50|2088.9|2088.6|2089.4|2089.1|2089.5|2089.2|2088.9|2088.6|33
1610138460000|2021-01-08 20:41:00|2089.3|2089|2089.3|2089|2089.3|2089|2089.1|2088.8|48
1610138470000|2021-01-08 20:41:10|2089.1|2088.8|2088.7|2088.4|2089.1|2088.8|2088.4|2088.1|39
1610138480000|2021-01-08 20:41:20|2088.5|2088.2|2088.3|2088|2088.7|2088.4|2088|2087.7|48
1610138490000|2021-01-08 20:41:30|2088.2|2087.9|2088.2|2087.9|2088.3|2088|2088.1|2087.8|37
1610138500000|2021-01-08 20:41:40|2088.3|2088|2088.1|2087.8|2088.3|2088|2088|2087.7|31
1610138510000|2021-01-08 20:41:50|2087.6|2087.3|2087.1|2086.8|2087.6|2087.3|2086.9|2086.6|226
1610138520000|2021-01-08 20:42:00|2087.2|2086.9|2086.8|2086.5|2087.4|2087.1|2086.8|2086.5|38
1610138530000|2021-01-08 20:42:10|2087|2086.7|2086.9|2086.6|2087.2|2086.9|2086.9|2086.6|38
1610138540000|2021-01-08 20:42:20|2087|2086.7|2087.6|2087.3|2087.6|2087.3|2087|2086.7|58
1610138550000|2021-01-08 20:42:30|2087.5|2087.2|2087.1|2086.8|2087.5|2087.2|2087.1|2086.8|26
1610138560000|2021-01-08 20:42:40|2087.2|2086.9|2087|2086.7|2087.3|2087|2087|2086.7|39
1610138570000|2021-01-08 20:42:50|2087.1|2086.8|2086.8|2086.5|2087.3|2087|2086.8|2086.5|45
1610138580000|2021-01-08 20:43:00|2086.9|2086.6|2086.1|2085.8|2086.9|2086.6|2086|2085.7|96
1610138590000|2021-01-08 20:43:10|2086|2085.7|2086|2085.7|2086|2085.7|2085.6|2085.3|86
1610138600000|2021-01-08 20:43:20|2086.1|2085.8|2086.7|2086.4|2086.7|2086.4|2086.1|2085.8|36
1610138610000|2021-01-08 20:43:30|2086.8|2086.5|2087|2086.7|2087.1|2086.8|2086.8|2086.5|26
1610138620000|2021-01-08 20:43:40|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.4|2086.1|48
1610138630000|2021-01-08 20:43:50|2086.6|2086.3|2086.8|2086.5|2087|2086.7|2086.6|2086.3|34
1610138640000|2021-01-08 20:44:00|2086.9|2086.6|2087.5|2087.2|2087.5|2087.2|2086.8|2086.5|40
1610138650000|2021-01-08 20:44:10|2087.3|2087|2087.5|2087.2|2087.5|2087.2|2087.3|2087|34
1610138660000|2021-01-08 20:44:20|2087.4|2087.1|2086|2085.7|2087.4|2087.1|2086|2085.7|68
1610138670000|2021-01-08 20:44:30|2086.2|2085.9|2086.7|2086.4|2086.8|2086.5|2086.2|2085.9|24
1610138680000|2021-01-08 20:44:40|2086.9|2086.6|2087.3|2087|2087.4|2087.1|2086.9|2086.6|23
1610138690000|2021-01-08 20:44:50|2087|2086.7|2087.3|2087|2087.4|2087.1|2087|2086.7|37
1610138700000|2021-01-08 20:45:00|2087.2|2086.9|2086.8|2086.5|2087.3|2087|2086.5|2086.2|33
1610138710000|2021-01-08 20:45:10|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|18
1610138720000|2021-01-08 20:45:20|2087.1|2086.8|2087.5|2087.2|2087.7|2087.4|2087.1|2086.8|64
1610138730000|2021-01-08 20:45:30|2087.4|2087.1|2088.3|2088|2088.3|2088|2087.2|2086.9|59
1610138740000|2021-01-08 20:45:40|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.2|2087.9|102
1610138750000|2021-01-08 20:45:50|2088.5|2088.2|2088.6|2088.3|2088.7|2088.4|2088.5|2088.2|36
1610138760000|2021-01-08 20:46:00|2088.7|2088.4|2089.3|2089|2089.3|2089|2088.7|2088.4|12
1610138770000|2021-01-08 20:46:10|2089.4|2089.1|2088.8|2088.5|2089.4|2089.1|2088.6|2088.3|55
1610138780000|2021-01-08 20:46:20|2088.7|2088.4|2088.7|2088.4|2088.9|2088.6|2088.1|2087.8|33
1610138790000|2021-01-08 20:46:30|2088.6|2088.3|2088.3|2088|2088.8|2088.5|2088.1|2087.8|33
1610138800000|2021-01-08 20:46:40|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|45
1610138810000|2021-01-08 20:46:50|2088.6|2088.3|2088.3|2088|2088.8|2088.5|2088.3|2088|33
1610138820000|2021-01-08 20:47:00|2088.8|2088.5|2088.6|2088.3|2088.9|2088.6|2088.4|2088.1|55
1610138830000|2021-01-08 20:47:10|2088.5|2088.2|2087.5|2087.2|2089|2088.7|2087.4|2087.1|190
1610138840000|2021-01-08 20:47:20|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.4|2087.1|71
1610138850000|2021-01-08 20:47:30|2087.5|2087.2|2087.9|2087.6|2087.9|2087.6|2087.1|2086.8|32
1610138860000|2021-01-08 20:47:40|2087.8|2087.5|2087.9|2087.6|2088|2087.7|2087.7|2087.4|26
1610138870000|2021-01-08 20:47:50|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2087.8|2087.5|108
1610138880000|2021-01-08 20:48:00|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.6|2087.3|27
1610138890000|2021-01-08 20:48:10|2088|2087.7|2088.2|2087.9|2088.2|2087.9|2088|2087.7|24
1610138900000|2021-01-08 20:48:20|2087.9|2087.6|2088.8|2088.5|2089|2088.7|2087.7|2087.4|270
1610138910000|2021-01-08 20:48:30|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.6|2088.3|51
1610138920000|2021-01-08 20:48:40|2088.7|2088.4|2088.4|2088.1|2088.8|2088.5|2088.4|2088.1|22
1610138930000|2021-01-08 20:48:50|2088.7|2088.4|2088.5|2088.2|2088.9|2088.6|2088.5|2088.2|41
1610138940000|2021-01-08 20:49:00|2088.6|2088.3|2088.5|2088.2|2088.7|2088.4|2088.2|2087.9|51
1610138950000|2021-01-08 20:49:10|2088.3|2088|2088.2|2087.9|2088.6|2088.3|2088.2|2087.9|45
1610319610000|2021-01-10 23:00:10|2089.7|2089.4|2089.4|2089.1|2090.3|2090|2089.4|2089.1|41
1610319620000|2021-01-10 23:00:20|2089.6|2089.3|2089.2|2088.9|2089.7|2089.4|2089.2|2088.9|42
1610319630000|2021-01-10 23:00:30|2088.9|2088.6|2088.2|2087.9|2088.9|2088.6|2088.1|2087.8|22
1610319640000|2021-01-10 23:00:40|2088.5|2088.2|2084.2|2083.9|2088.5|2088.2|2084.2|2083.9|25
1610319650000|2021-01-10 23:00:50|2083.9|2083.6|2088.4|2088.1|2088.4|2088.1|2083.9|2083.6|34
1610319660000|2021-01-10 23:01:00|2088.3|2088|2086.8|2086.5|2088.3|2088|2086.8|2086.5|13
1610319670000|2021-01-10 23:01:10|2086|2085.7|2085.3|2085|2086|2085.7|2085.3|2085|33
1610319680000|2021-01-10 23:01:20|2085.2|2084.9|2085.4|2085.1|2085.4|2085.1|2084.9|2084.6|26
1610319690000|2021-01-10 23:01:30|2085.8|2085.5|2085.4|2085.1|2085.9|2085.6|2085.4|2085.1|4
1610319700000|2021-01-10 23:01:40|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|3
1610319710000|2021-01-10 23:01:50|2085.4|2085.1|2086.6|2086.3|2086.6|2086.3|2085.4|2085.1|11
1610319730000|2021-01-10 23:02:10|2087.5|2087.2|2087.8|2087.5|2088.4|2088.1|2087.5|2087.2|19
1610319740000|2021-01-10 23:02:20|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2
1610319750000|2021-01-10 23:02:30|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.1|2087.8|4
1610319760000|2021-01-10 23:02:40|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|8
1610319770000|2021-01-10 23:02:50|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.5|2088.2|6
1610319780000|2021-01-10 23:03:00|2089.4|2089.1|2089.4|2089.1|2089.6|2089.3|2089.4|2089.1|10
1610319790000|2021-01-10 23:03:10|2089.2|2088.9|2089.2|2088.9|2089.3|2089|2089.2|2088.9|5
1610319800000|2021-01-10 23:03:20|2088.9|2088.6|2088.8|2088.5|2089.3|2089|2088.8|2088.5|23
1610319810000|2021-01-10 23:03:30|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|5
1610319820000|2021-01-10 23:03:40|2089.1|2088.8|2089.5|2089.2|2089.5|2089.2|2089.1|2088.8|2
1610319830000|2021-01-10 23:03:50|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|4
1610319840000|2021-01-10 23:04:00|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|1
1610319850000|2021-01-10 23:04:10|2089.7|2089.4|2089.9|2089.6|2090.1|2089.8|2089.7|2089.4|10
1610319860000|2021-01-10 23:04:20|2090.2|2089.9|2090.6|2090.3|2090.6|2090.3|2090.1|2089.8|77
1610319870000|2021-01-10 23:04:30|2090.7|2090.4|2091|2090.7|2091|2090.7|2090.7|2090.4|6
1610319880000|2021-01-10 23:04:40|2092.2|2091.9|2092.5|2092.2|2092.8|2092.5|2091.7|2091.4|23
1610319890000|2021-01-10 23:04:50|2093|2092.7|2092.1|2091.8|2093|2092.7|2091.7|2091.4|23
1610319900000|2021-01-10 23:05:00|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|1
1610319910000|2021-01-10 23:05:10|2092.4|2092.1|2091.7|2091.4|2092.4|2092.1|2091.7|2091.4|9
1610319920000|2021-01-10 23:05:20|2092.1|2091.8|2092.4|2092.1|2092.4|2092.1|2092.1|2091.8|14
1610319930000|2021-01-10 23:05:30|2092.2|2091.9|2092.1|2091.8|2092.4|2092.1|2092.1|2091.8|34
1610319940000|2021-01-10 23:05:40|2092|2091.7|2091.9|2091.6|2092|2091.7|2091.9|2091.6|2
1610319950000|2021-01-10 23:05:50|2092.1|2091.8|2091.9|2091.6|2092.1|2091.8|2091.9|2091.6|2
1610319960000|2021-01-10 23:06:00|2091.7|2091.4|2091.5|2091.2|2092.1|2091.8|2091.5|2091.2|26
1610319970000|2021-01-10 23:06:10|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|1
1610319980000|2021-01-10 23:06:20|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2
1610319990000|2021-01-10 23:06:30|2092.3|2092|2092.4|2092.1|2092.4|2092.1|2092.3|2092|5
1610320000000|2021-01-10 23:06:40|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|3
1610320010000|2021-01-10 23:06:50|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|1
1610320020000|2021-01-10 23:07:00|2092.4|2092.1|2092.1|2091.8|2092.4|2092.1|2092.1|2091.8|28
1610320030000|2021-01-10 23:07:10|2092.3|2092|2092.1|2091.8|2092.4|2092.1|2092.1|2091.8|21
1610320040000|2021-01-10 23:07:20|2092.5|2092.2|2092.7|2092.4|2092.7|2092.4|2092.5|2092.2|8
1610320060000|2021-01-10 23:07:40|2092.3|2092|2092.6|2092.3|2092.6|2092.3|2092.3|2092|8
1610320070000|2021-01-10 23:07:50|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1610320080000|2021-01-10 23:08:00|2092.6|2092.3|2092.7|2092.4|2092.7|2092.4|2092.6|2092.3|2
1610320090000|2021-01-10 23:08:10|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.7|2092.4|17
1610320100000|2021-01-10 23:08:20|2092.7|2092.4|2092.9|2092.6|2092.9|2092.6|2092.7|2092.4|17
1610320110000|2021-01-10 23:08:30|2092.8|2092.5|2092.8|2092.5|2092.9|2092.6|2092.8|2092.5|13
1610320120000|2021-01-10 23:08:40|2092.9|2092.6|2092.7|2092.4|2092.9|2092.6|2092.7|2092.4|16
1610320130000|2021-01-10 23:08:50|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1610320140000|2021-01-10 23:09:00|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2
1610320150000|2021-01-10 23:09:10|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|6
1610320160000|2021-01-10 23:09:20|2092.4|2092.1|2091.3|2091|2092.4|2092.1|2091|2090.7|27
1610320170000|2021-01-10 23:09:30|2091.8|2091.5|2091.5|2091.2|2092|2091.7|2091.5|2091.2|15
1610320180000|2021-01-10 23:09:40|2091.7|2091.4|2091.9|2091.6|2091.9|2091.6|2091.7|2091.4|7
1610320190000|2021-01-10 23:09:50|2092.1|2091.8|2092.2|2091.9|2092.2|2091.9|2091.9|2091.6|6
1610320200000|2021-01-10 23:10:00|2092.3|2092|2092.7|2092.4|2092.9|2092.6|2092.1|2091.8|15
1610320210000|2021-01-10 23:10:10|2092.9|2092.6|2092.7|2092.4|2093|2092.7|2092.7|2092.4|20
1610320220000|2021-01-10 23:10:20|||||||||1
1610320230000|2021-01-10 23:10:30|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|1
1610320240000|2021-01-10 23:10:40|2093|2092.7|2092.8|2092.5|2093|2092.7|2092.8|2092.5|2
1610320250000|2021-01-10 23:10:50|2092.6|2092.3|2092|2091.7|2092.6|2092.3|2091.9|2091.6|8
1610320260000|2021-01-10 23:11:00|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2
1610320270000|2021-01-10 23:11:10|2091.7|2091.4|2092.1|2091.8|2092.1|2091.8|2091.7|2091.4|9
1610320280000|2021-01-10 23:11:20|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|2
1610320290000|2021-01-10 23:11:30|2092.2|2091.9|2092|2091.7|2092.2|2091.9|2092|2091.7|5
1610320300000|2021-01-10 23:11:40|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.4|2092.1|4
1610320310000|2021-01-10 23:11:50|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.6|2092.3|5
1610320320000|2021-01-10 23:12:00|2092.6|2092.3|2092.5|2092.2|2092.8|2092.5|2092.5|2092.2|7
1610320330000|2021-01-10 23:12:10|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2092.3|2092|4
1610320340000|2021-01-10 23:12:20|2092|2091.7|2092.1|2091.8|2092.2|2091.9|2092|2091.7|8
1610320350000|2021-01-10 23:12:30|2091.9|2091.6|2092.1|2091.8|2092.1|2091.8|2091.9|2091.6|2
1610320360000|2021-01-10 23:12:40|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.6|2091.3|3
1610320370000|2021-01-10 23:12:50|2091.6|2091.3|2090.9|2090.6|2091.6|2091.3|2090.9|2090.6|8
1610320380000|2021-01-10 23:13:00|2091.3|2091|2092|2091.7|2092|2091.7|2091.3|2091|11
1610320390000|2021-01-10 23:13:10|2092.5|2092.2|2092.6|2092.3|2092.7|2092.4|2092.5|2092.2|6
1610320400000|2021-01-10 23:13:20|2092.7|2092.4|2092.8|2092.5|2093.1|2092.8|2092.7|2092.4|14
1610320410000|2021-01-10 23:13:30|2092.7|2092.4|2091.9|2091.6|2092.7|2092.4|2091.9|2091.6|7
1610320420000|2021-01-10 23:13:40|||||||||1
1610320440000|2021-01-10 23:14:00|2092.4|2092.1|2092.5|2092.2|2092.5|2092.2|2092.4|2092.1|5
1610320450000|2021-01-10 23:14:10|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|1
1610320460000|2021-01-10 23:14:20|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|1
1610320470000|2021-01-10 23:14:30|2092.8|2092.5|2092.2|2091.9|2092.8|2092.5|2092.2|2091.9|5
1610320480000|2021-01-10 23:14:40|2092|2091.7|2091.7|2091.4|2092|2091.7|2091.7|2091.4|7
1610320490000|2021-01-10 23:14:50|2091.8|2091.5|2091.7|2091.4|2091.9|2091.6|2091.7|2091.4|6
1610320500000|2021-01-10 23:15:00|2091.5|2091.2|2091.6|2091.3|2092|2091.7|2091.5|2091.2|8
1610320510000|2021-01-10 23:15:10|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|6
1610320520000|2021-01-10 23:15:20|2092.2|2091.9|2091.8|2091.5|2092.2|2091.9|2091.8|2091.5|4
1610320530000|2021-01-10 23:15:30|2092.2|2091.9|2092|2091.7|2092.3|2092|2092|2091.7|7
1610320540000|2021-01-10 23:15:40|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|1
1610320550000|2021-01-10 23:15:50|2091.9|2091.6|2092.3|2092|2092.3|2092|2091.9|2091.6|3
1610320580000|2021-01-10 23:16:20|||||||||2
1610320590000|2021-01-10 23:16:30|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|5
1610320600000|2021-01-10 23:16:40|2092.7|2092.4|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|9
1610320610000|2021-01-10 23:16:50|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|4
1610320630000|2021-01-10 23:17:10|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|1
1610320640000|2021-01-10 23:17:20|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|3
1610320650000|2021-01-10 23:17:30|2092.5|2092.2|2092.7|2092.4|2092.9|2092.6|2092.5|2092.2|8
1610320660000|2021-01-10 23:17:40|2092.9|2092.6|2092.5|2092.2|2092.9|2092.6|2092.5|2092.2|8
1610320670000|2021-01-10 23:17:50|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|3
1610320680000|2021-01-10 23:18:00|2092.2|2091.9|2091.7|2091.4|2092.2|2091.9|2091.7|2091.4|6
1610320690000|2021-01-10 23:18:10|2091.8|2091.5|2091.7|2091.4|2092|2091.7|2091.5|2091.2|10
1610320700000|2021-01-10 23:18:20|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2
1610320720000|2021-01-10 23:18:40|2092|2091.7|2092.1|2091.8|2092.1|2091.8|2092|2091.7|6
1610320730000|2021-01-10 23:18:50|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|1
1610320740000|2021-01-10 23:19:00|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|1
1610320750000|2021-01-10 23:19:10|||||||||2
1610320760000|2021-01-10 23:19:20|2092|2091.7|2092.2|2091.9|2092.4|2092.1|2092|2091.7|5
1610320780000|2021-01-10 23:19:40|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|1
1610320790000|2021-01-10 23:19:50|2092.2|2091.9|2092.3|2092|2092.3|2092|2092.2|2091.9|4
1610320800000|2021-01-10 23:20:00|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2092.3|2092|2
1610320810000|2021-01-10 23:20:10|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2092.1|2091.8|2
1610320830000|2021-01-10 23:20:30|2092.5|2092.2|2091.8|2091.5|2092.5|2092.2|2091.8|2091.5|9
1610320840000|2021-01-10 23:20:40|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.5|2091.2|7
1610320850000|2021-01-10 23:20:50|2091.7|2091.4|2091.5|2091.2|2091.7|2091.4|2091.5|2091.2|3
1610320860000|2021-01-10 23:21:00|||||||||3
1610320870000|2021-01-10 23:21:10|2091.7|2091.4|2090.6|2090.3|2091.7|2091.4|2090.6|2090.3|13
1610320880000|2021-01-10 23:21:20|2090.9|2090.6|2090.7|2090.4|2091|2090.7|2090.7|2090.4|17
1610320890000|2021-01-10 23:21:30|2090.8|2090.5|2090.8|2090.5|2091.1|2090.8|2090.8|2090.5|4
1610320900000|2021-01-10 23:21:40|2090.6|2090.3|2091|2090.7|2091|2090.7|2090.6|2090.3|6
1610320910000|2021-01-10 23:21:50|2091.2|2090.9|2091.4|2091.1|2091.4|2091.1|2091|2090.7|7
1610320920000|2021-01-10 23:22:00|2091.5|2091.2|2091.5|2091.2|2091.6|2091.3|2091.5|2091.2|19
1610320930000|2021-01-10 23:22:10|2091.6|2091.3|2091.7|2091.4|2091.7|2091.4|2091.6|2091.3|3
1610320940000|2021-01-10 23:22:20|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|1
1610320950000|2021-01-10 23:22:30|2092.2|2091.9|2091.9|2091.6|2092.4|2092.1|2091.9|2091.6|15
1610321020000|2021-01-10 23:23:40|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|4
1610321030000|2021-01-10 23:23:50|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|8
1610321040000|2021-01-10 23:24:00|2091.7|2091.4|2091.6|2091.3|2091.7|2091.4|2091.6|2091.3|5
1610321050000|2021-01-10 23:24:10|||||||||1
1610321070000|2021-01-10 23:24:30|2091.7|2091.4|2091.3|2091|2091.7|2091.4|2091.3|2091|4
1610321080000|2021-01-10 23:24:40|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|1
1610321090000|2021-01-10 23:24:50|||||||||1
1610321100000|2021-01-10 23:25:00|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|5
1610321110000|2021-01-10 23:25:10|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|1
1610321120000|2021-01-10 23:25:20|2091|2090.7|2091|2090.7|2091|2090.7|2090.9|2090.6|4
1610321130000|2021-01-10 23:25:30|2090.9|2090.6|2090.9|2090.6|2091|2090.7|2090.8|2090.5|5
1610321140000|2021-01-10 23:25:40|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|1
1610321150000|2021-01-10 23:25:50|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|1
1610321160000|2021-01-10 23:26:00|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.8|2090.5|3
1610321170000|2021-01-10 23:26:10|2090.7|2090.4|2091|2090.7|2091|2090.7|2090.7|2090.4|2
1610321180000|2021-01-10 23:26:20|2090.8|2090.5|2091|2090.7|2091|2090.7|2090.8|2090.5|9
1610321190000|2021-01-10 23:26:30|2090.9|2090.6|2091.3|2091|2091.4|2091.1|2090.9|2090.6|33
1610321200000|2021-01-10 23:26:40|2091.5|2091.2|2091.1|2090.8|2091.5|2091.2|2091.1|2090.8|4
1610321210000|2021-01-10 23:26:50|2091.2|2090.9|2090.9|2090.6|2091.2|2090.9|2090.9|2090.6|8
1610321220000|2021-01-10 23:27:00|2090.8|2090.5|2091.2|2090.9|2091.2|2090.9|2090.8|2090.5|3
1610321230000|2021-01-10 23:27:10|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|2
1610321240000|2021-01-10 23:27:20|||||||||4
1610321250000|2021-01-10 23:27:30|||||||||1
1610321260000|2021-01-10 23:27:40|||||||||2
1610321270000|2021-01-10 23:27:50|2090.9|2090.6|2090.7|2090.4|2090.9|2090.6|2090.7|2090.4|2
1610321280000|2021-01-10 23:28:00|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|2
1610321290000|2021-01-10 23:28:10|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1610321310000|2021-01-10 23:28:30|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|3
1610321320000|2021-01-10 23:28:40|2090.7|2090.4|2089.9|2089.6|2090.7|2090.4|2089.9|2089.6|11
1610321330000|2021-01-10 23:28:50|2090|2089.7|2090|2089.7|2090|2089.7|2089.5|2089.2|6
1610321340000|2021-01-10 23:29:00|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|1
1610321350000|2021-01-10 23:29:10|2089.5|2089.2|2089.8|2089.5|2090|2089.7|2089.4|2089.1|15
1610321360000|2021-01-10 23:29:20|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2
1610321370000|2021-01-10 23:29:30|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|3
1610321380000|2021-01-10 23:29:40|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|2
1610321390000|2021-01-10 23:29:50|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|3
1610321400000|2021-01-10 23:30:00|2090.3|2090|2090.1|2089.8|2090.3|2090|2090.1|2089.8|8
1610321410000|2021-01-10 23:30:10|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.5|2089.2|15
1610321420000|2021-01-10 23:30:20|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|3
1610321430000|2021-01-10 23:30:30|2090|2089.7|2089.8|2089.5|2090|2089.7|2089.8|2089.5|2
1610321440000|2021-01-10 23:30:40|||||||||5
1610321460000|2021-01-10 23:31:00|2089.9|2089.6|2089.7|2089.4|2089.9|2089.6|2089.7|2089.4|6
1610321470000|2021-01-10 23:31:10|2090|2089.7|2090.2|2089.9|2090.2|2089.9|2090|2089.7|7
1610321490000|2021-01-10 23:31:30|||||||||2
1610321500000|2021-01-10 23:31:40|2090.6|2090.3|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|7
1610321510000|2021-01-10 23:31:50|2090.3|2090|2090|2089.7|2090.3|2090|2089.9|2089.6|9
1610321520000|2021-01-10 23:32:00|2089.7|2089.4|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|5
1610321530000|2021-01-10 23:32:10|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|1
1610321540000|2021-01-10 23:32:20|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|1
1610321550000|2021-01-10 23:32:30|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|5
1610321560000|2021-01-10 23:32:40|2089.2|2088.9|2089|2088.7|2089.3|2089|2089|2088.7|9
1610321580000|2021-01-10 23:33:00|2089.3|2089|2089.1|2088.8|2089.5|2089.2|2089.1|2088.8|4
1610321590000|2021-01-10 23:33:10|2088.5|2088.2|2089|2088.7|2089|2088.7|2088.5|2088.2|23
1610321600000|2021-01-10 23:33:20|2089.1|2088.8|2088.7|2088.4|2089.1|2088.8|2088.7|2088.4|3
1610321620000|2021-01-10 23:33:40|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|6
1610321630000|2021-01-10 23:33:50|2089.7|2089.4|2090|2089.7|2090|2089.7|2089.7|2089.4|3
1610321640000|2021-01-10 23:34:00|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|2
1610321650000|2021-01-10 23:34:10|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|1
1610321660000|2021-01-10 23:34:20|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.1|2089.8|5
1610321670000|2021-01-10 23:34:30|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.2|2089.9|4
1610321680000|2021-01-10 23:34:40|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|3
1610321690000|2021-01-10 23:34:50|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|5
1610321700000|2021-01-10 23:35:00|2090.7|2090.4|2090.5|2090.2|2091|2090.7|2090.5|2090.2|6
1610321710000|2021-01-10 23:35:10|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|7
1610321730000|2021-01-10 23:35:30|2091.1|2090.8|2090.9|2090.6|2091.1|2090.8|2090.9|2090.6|9
1610321740000|2021-01-10 23:35:40|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|3
1610321750000|2021-01-10 23:35:50|2090.5|2090.2|2090.1|2089.8|2090.5|2090.2|2090.1|2089.8|3
1610321760000|2021-01-10 23:36:00|2090|2089.7|2089.6|2089.3|2090|2089.7|2089.6|2089.3|7
1610321770000|2021-01-10 23:36:10|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|6
1610321780000|2021-01-10 23:36:20|||||||||5
1610321810000|2021-01-10 23:36:50|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|1
1610321820000|2021-01-10 23:37:00|2090|2089.7|2089.7|2089.4|2090|2089.7|2089.7|2089.4|14
1610321830000|2021-01-10 23:37:10|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2
1610321840000|2021-01-10 23:37:20|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|12
1610321860000|2021-01-10 23:37:40|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|6
1610321870000|2021-01-10 23:37:50|2089.4|2089.1|2089.2|2088.9|2089.4|2089.1|2088.9|2088.6|24
1610321880000|2021-01-10 23:38:00|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|3
1610321900000|2021-01-10 23:38:20|2089.3|2089|2089|2088.7|2089.3|2089|2089|2088.7|3
1610321910000|2021-01-10 23:38:30|2089.4|2089.1|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|7
1610321920000|2021-01-10 23:38:40|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|1
1610321930000|2021-01-10 23:38:50|2089.1|2088.8|2088.6|2088.3|2089.1|2088.8|2088.6|2088.3|5
1610321940000|2021-01-10 23:39:00|2088.8|2088.5|2088.2|2087.9|2088.8|2088.5|2088.2|2087.9|10
1610321950000|2021-01-10 23:39:10|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|6
1610321960000|2021-01-10 23:39:20|2088.3|2088|2087.7|2087.4|2088.3|2088|2087.6|2087.3|23
1610321970000|2021-01-10 23:39:30|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.8|2087.5|5
1610321980000|2021-01-10 23:39:40|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|3
1610321990000|2021-01-10 23:39:50|2087.5|2087.2|2087.2|2086.9|2087.5|2087.2|2087.2|2086.9|7
1610322000000|2021-01-10 23:40:00|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2
1610322030000|2021-01-10 23:40:30|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|1
1610322040000|2021-01-10 23:40:40|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|2
1610322050000|2021-01-10 23:40:50|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|1
1610322060000|2021-01-10 23:41:00|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|5
1610322070000|2021-01-10 23:41:10|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2
1610322080000|2021-01-10 23:41:20|2087.3|2087|2087.1|2086.8|2087.3|2087|2087.1|2086.8|4
1610322090000|2021-01-10 23:41:30|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|8
1610322100000|2021-01-10 23:41:40|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|2
1610322110000|2021-01-10 23:41:50|2087.1|2086.8|2086.8|2086.5|2087.1|2086.8|2086.8|2086.5|5
1610322120000|2021-01-10 23:42:00|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086|2085.7|9
1610322130000|2021-01-10 23:42:10|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2
1610322140000|2021-01-10 23:42:20|||||||||2
1610322150000|2021-01-10 23:42:30|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|3
1610322160000|2021-01-10 23:42:40|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|3
1610322170000|2021-01-10 23:42:50|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|1
1610322180000|2021-01-10 23:43:00|2087.2|2086.9|2086.9|2086.6|2087.2|2086.9|2086.8|2086.5|20
1610322190000|2021-01-10 23:43:10|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2
1610322200000|2021-01-10 23:43:20|2086.5|2086.2|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|7
1610322220000|2021-01-10 23:43:40|2086.6|2086.3|2087|2086.7|2087|2086.7|2086.6|2086.3|3
1610322230000|2021-01-10 23:43:50|2087.1|2086.8|2086.8|2086.5|2087.1|2086.8|2086.8|2086.5|3
1610322240000|2021-01-10 23:44:00|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086|2085.7|7
1610322250000|2021-01-10 23:44:10|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|1
1610322260000|2021-01-10 23:44:20|2085.9|2085.6|2085.6|2085.3|2085.9|2085.6|2085.6|2085.3|7
1610322280000|2021-01-10 23:44:40|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|1
1610322290000|2021-01-10 23:44:50|2086|2085.7|2086|2085.7|2086|2085.7|2085.9|2085.6|3
1610322300000|2021-01-10 23:45:00|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2
1610322310000|2021-01-10 23:45:10|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|1
1610322320000|2021-01-10 23:45:20|2086|2085.7|2086.2|2085.9|2086.2|2085.9|2086|2085.7|2
1610322330000|2021-01-10 23:45:30|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|3
1610322340000|2021-01-10 23:45:40|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|2
1610322360000|2021-01-10 23:46:00|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.9|2085.6|2
1610322370000|2021-01-10 23:46:10|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|4
1610322380000|2021-01-10 23:46:20|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.1|2084.8|16
1610322390000|2021-01-10 23:46:30|2085.8|2085.5|2085.5|2085.2|2085.8|2085.5|2085.5|2085.2|3
1610322400000|2021-01-10 23:46:40|2085.6|2085.3|2085.5|2085.2|2085.7|2085.4|2085.5|2085.2|9
1610322420000|2021-01-10 23:47:00|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2
1610322430000|2021-01-10 23:47:10|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|2
1610322440000|2021-01-10 23:47:20|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|1
1610322450000|2021-01-10 23:47:30|2086.7|2086.4|2086.3|2086|2086.8|2086.5|2086.3|2086|9
1610322480000|2021-01-10 23:48:00|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|4
1610322490000|2021-01-10 23:48:10|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|1
1610322500000|2021-01-10 23:48:20|||||||||5
1610322510000|2021-01-10 23:48:30|||||||||1
1610322520000|2021-01-10 23:48:40|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|3
1610322530000|2021-01-10 23:48:50|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|2
1610322550000|2021-01-10 23:49:10|2087.1|2086.8|2086.6|2086.3|2087.1|2086.8|2086.4|2086.1|13
1610322560000|2021-01-10 23:49:20|||||||||1
1610322570000|2021-01-10 23:49:30|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|3
1610322600000|2021-01-10 23:50:00|2085.9|2085.6|2085.7|2085.4|2085.9|2085.6|2085.7|2085.4|6
1610322610000|2021-01-10 23:50:10|2085.6|2085.3|2084.7|2084.4|2085.6|2085.3|2084.6|2084.3|30
1610322620000|2021-01-10 23:50:20|2084.3|2084|2083|2082.7|2084.3|2084|2082.8|2082.5|66
1610322630000|2021-01-10 23:50:30|2083.1|2082.8|2083.3|2083|2083.3|2083|2083|2082.7|10
1610322660000|2021-01-10 23:51:00|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|4
1610322670000|2021-01-10 23:51:10|2082.6|2082.3|2082.3|2082|2082.6|2082.3|2082.1|2081.8|17
1610322680000|2021-01-10 23:51:20|2082.2|2081.9|2081.2|2080.9|2082.2|2081.9|2081.2|2080.9|53
1610322690000|2021-01-10 23:51:30|2081.3|2081|2080.8|2080.5|2081.3|2081|2080.8|2080.5|15
1610322700000|2021-01-10 23:51:40|2081|2080.7|2081.2|2080.9|2081.2|2080.9|2081|2080.7|10
1610322710000|2021-01-10 23:51:50|2081.1|2080.8|2081.4|2081.1|2081.4|2081.1|2081.1|2080.8|3
1610322720000|2021-01-10 23:52:00|2081.6|2081.3|2082.1|2081.8|2082.2|2081.9|2081.6|2081.3|19
1610322740000|2021-01-10 23:52:20|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|6
1610322750000|2021-01-10 23:52:30|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|6
1610322760000|2021-01-10 23:52:40|2082.7|2082.4|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|10
1610322770000|2021-01-10 23:52:50|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1610322780000|2021-01-10 23:53:00|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|7
1610322790000|2021-01-10 23:53:10|2082.6|2082.3|2082.9|2082.6|2082.9|2082.6|2082.6|2082.3|7
1610322820000|2021-01-10 23:53:40|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|4
1610322830000|2021-01-10 23:53:50|2082.8|2082.5|2082.4|2082.1|2082.8|2082.5|2082.4|2082.1|15
1610322850000|2021-01-10 23:54:10|2082.1|2081.8|2082.5|2082.2|2082.5|2082.2|2082.1|2081.8|5
1610322860000|2021-01-10 23:54:20|2082.3|2082|2082.1|2081.8|2082.5|2082.2|2082.1|2081.8|7
1610322880000|2021-01-10 23:54:40|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1610322900000|2021-01-10 23:55:00|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1610322920000|2021-01-10 23:55:20|2082.7|2082.4|2081.9|2081.6|2082.7|2082.4|2081.7|2081.4|5
1610322930000|2021-01-10 23:55:30|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|3
1610322940000|2021-01-10 23:55:40|2081.8|2081.5|2083|2082.7|2083|2082.7|2081.8|2081.5|48
1610322950000|2021-01-10 23:55:50|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|4
1610322960000|2021-01-10 23:56:00|||||||||7
1610322970000|2021-01-10 23:56:10|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1610322980000|2021-01-10 23:56:20|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|1
1610322990000|2021-01-10 23:56:30|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1610323010000|2021-01-10 23:56:50|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|3
1610323040000|2021-01-10 23:57:20|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1610323060000|2021-01-10 23:57:40|2082|2081.7|2082.2|2081.9|2082.2|2081.9|2082|2081.7|4
1610323070000|2021-01-10 23:57:50|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1610323090000|2021-01-10 23:58:10|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|3
1610323110000|2021-01-10 23:58:30|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|3
1610323130000|2021-01-10 23:58:50|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2
1610323140000|2021-01-10 23:59:00|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|1
1610323170000|2021-01-10 23:59:30|2082.6|2082.3|2083.3|2083|2083.3|2083|2082.6|2082.3|13
1610323180000|2021-01-10 23:59:40|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2
1610323200000|2021-01-11 00:00:00|2083.2|2082.9|2082.6|2082.3|2083.2|2082.9|2082.6|2082.3|5
1610323210000|2021-01-11 00:00:10|||||||||1
1610323220000|2021-01-11 00:00:20|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|1
1610323250000|2021-01-11 00:00:50|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|1
1610323280000|2021-01-11 00:01:20|2083|2082.7|2083.5|2083.2|2083.5|2083.2|2083|2082.7|6
1610323290000|2021-01-11 00:01:30|2083.9|2083.6|2083.9|2083.6|2084|2083.7|2083.9|2083.6|15
1610323300000|2021-01-11 00:01:40|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|4
1610323310000|2021-01-11 00:01:50|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|2
1610323320000|2021-01-11 00:02:00|2084.7|2084.4|2084.5|2084.2|2084.9|2084.6|2084.5|2084.2|6
1610323330000|2021-01-11 00:02:10|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|1
1610323340000|2021-01-11 00:02:20|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|1
1610323350000|2021-01-11 00:02:30|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|1
1610323360000|2021-01-11 00:02:40|2084.7|2084.4|2084.9|2084.6|2085|2084.7|2084.7|2084.4|7
1610323370000|2021-01-11 00:02:50|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|2
1610323380000|2021-01-11 00:03:00|2085.1|2084.8|2085.5|2085.2|2085.5|2085.2|2085.1|2084.8|5
1610323390000|2021-01-11 00:03:10|2085.4|2085.1|2085.1|2084.8|2085.4|2085.1|2085.1|2084.8|6
1610323400000|2021-01-11 00:03:20|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|4
1610323410000|2021-01-11 00:03:30|2085.8|2085.5|2086.5|2086.2|2087|2086.7|2085.8|2085.5|26
1610323420000|2021-01-11 00:03:40|2086.4|2086.1|2086.3|2086|2086.6|2086.3|2085.7|2085.4|25
1610323440000|2021-01-11 00:04:00|2086.4|2086.1|2086|2085.7|2086.4|2086.1|2086|2085.7|2
1610323450000|2021-01-11 00:04:10|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|7
1610323520000|2021-01-11 00:05:20|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|1
1610323550000|2021-01-11 00:05:50|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|3
1610323560000|2021-01-11 00:06:00|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|2
1610323570000|2021-01-11 00:06:10|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2
1610323580000|2021-01-11 00:06:20|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|1
1610323600000|2021-01-11 00:06:40|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|1
1610323610000|2021-01-11 00:06:50|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085.3|2085|2
1610323630000|2021-01-11 00:07:10|2084.9|2084.6|2084.4|2084.1|2084.9|2084.6|2084.3|2084|7
1610323640000|2021-01-11 00:07:20|2084.1|2083.8|2084.5|2084.2|2084.5|2084.2|2084.1|2083.8|2
1610323650000|2021-01-11 00:07:30|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|1
1610323660000|2021-01-11 00:07:40|||||||||1
1610323670000|2021-01-11 00:07:50|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.7|2083.4|2
1610323680000|2021-01-11 00:08:00|2083.6|2083.3|2083|2082.7|2083.6|2083.3|2083|2082.7|5
1610323690000|2021-01-11 00:08:10|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|1
1610323700000|2021-01-11 00:08:20|2083.6|2083.3|2083.4|2083.1|2083.9|2083.6|2083.4|2083.1|7
1610323710000|2021-01-11 00:08:30|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|1
1610323720000|2021-01-11 00:08:40|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|2
1610323730000|2021-01-11 00:08:50|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|2
1610323750000|2021-01-11 00:09:10|2082.4|2082.1|2082.2|2081.9|2082.4|2082.1|2082.2|2081.9|5
1610323770000|2021-01-11 00:09:30|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|5
1610323780000|2021-01-11 00:09:40|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|6
1610323790000|2021-01-11 00:09:50|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2
1610323810000|2021-01-11 00:10:10|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|4
1610323820000|2021-01-11 00:10:20|||||||||1
1610323830000|2021-01-11 00:10:30|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|1
1610323840000|2021-01-11 00:10:40|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1610323880000|2021-01-11 00:11:20|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|2
1610323890000|2021-01-11 00:11:30|||||||||2
1610323910000|2021-01-11 00:11:50|2083.7|2083.4|2084.1|2083.8|2084.1|2083.8|2083.7|2083.4|45
1610323920000|2021-01-11 00:12:00|2084.2|2083.9|2084.6|2084.3|2084.6|2084.3|2084.2|2083.9|10
1610323930000|2021-01-11 00:12:10|2084.7|2084.4|2084.9|2084.6|2084.9|2084.6|2084.7|2084.4|2
1610323940000|2021-01-11 00:12:20|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|2
1610323950000|2021-01-11 00:12:30|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|5
1610323960000|2021-01-11 00:12:40|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|4
1610323980000|2021-01-11 00:13:00|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|1
1610323990000|2021-01-11 00:13:10|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|1
1610324000000|2021-01-11 00:13:20|2085.6|2085.3|2085.2|2084.9|2085.6|2085.3|2085.2|2084.9|5
1610324010000|2021-01-11 00:13:30|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|1
1610324020000|2021-01-11 00:13:40|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2
1610324030000|2021-01-11 00:13:50|||||||||1
1610324050000|2021-01-11 00:14:10|2084.9|2084.6|2085|2084.7|2085|2084.7|2084.7|2084.4|3
1610324080000|2021-01-11 00:14:40|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|4
1610324100000|2021-01-11 00:15:00|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|1
1610324110000|2021-01-11 00:15:10|2083.5|2083.2|2083.8|2083.5|2083.8|2083.5|2083.5|2083.2|3
1610324120000|2021-01-11 00:15:20|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|1
1610324130000|2021-01-11 00:15:30|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1610324140000|2021-01-11 00:15:40|2083.2|2082.9|2083.2|2082.9|2083.4|2083.1|2083.1|2082.8|5
1610324150000|2021-01-11 00:15:50|||||||||1
1610324160000|2021-01-11 00:16:00|2083.4|2083.1|2083|2082.7|2083.4|2083.1|2083|2082.7|6
1610324170000|2021-01-11 00:16:10|2082.8|2082.5|2082.3|2082|2082.8|2082.5|2082.3|2082|2
1610324200000|2021-01-11 00:16:40|2082|2081.7|2081.3|2081|2082|2081.7|2081.3|2081|20
1610324210000|2021-01-11 00:16:50|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.3|2081|3
1610324220000|2021-01-11 00:17:00|2081.9|2081.6|2081.2|2080.9|2082.1|2081.8|2081.2|2080.9|41
1610324230000|2021-01-11 00:17:10|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.1|2080.8|4
1610324240000|2021-01-11 00:17:20|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|1
1610324250000|2021-01-11 00:17:30|2081.6|2081.3|2081.9|2081.6|2081.9|2081.6|2081.6|2081.3|23
1610324260000|2021-01-11 00:17:40|2082.2|2081.9|2082|2081.7|2082.2|2081.9|2082|2081.7|4
1610324270000|2021-01-11 00:17:50|2082.1|2081.8|2082.3|2082|2082.3|2082|2082.1|2081.8|6
1610324280000|2021-01-11 00:18:00|2082.4|2082.1|2082.5|2082.2|2082.6|2082.3|2082.3|2082|26
1610324290000|2021-01-11 00:18:10|2082.8|2082.5|2082.6|2082.3|2082.8|2082.5|2082.6|2082.3|2
1610324300000|2021-01-11 00:18:20|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2
1610324310000|2021-01-11 00:18:30|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2
1610324320000|2021-01-11 00:18:40|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1610324330000|2021-01-11 00:18:50|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1610324340000|2021-01-11 00:19:00|||||||||1
1610324350000|2021-01-11 00:19:10|2082.2|2081.9|2082|2081.7|2082.2|2081.9|2082|2081.7|2
1610324360000|2021-01-11 00:19:20|2081.4|2081.1|2081.7|2081.4|2081.7|2081.4|2081.4|2081.1|4
1610324370000|2021-01-11 00:19:30|2082|2081.7|2082.2|2081.9|2082.2|2081.9|2082|2081.7|5
1610324380000|2021-01-11 00:19:40|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|5
1610324390000|2021-01-11 00:19:50|||||||||1
1610324420000|2021-01-11 00:20:20|2081.4|2081.1|2081.1|2080.8|2081.4|2081.1|2081.1|2080.8|6
1610324430000|2021-01-11 00:20:30|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|3
1610324440000|2021-01-11 00:20:40|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|1
1610324450000|2021-01-11 00:20:50|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1610324480000|2021-01-11 00:21:20|||||||||1
1610324490000|2021-01-11 00:21:30|||||||||1
1610324520000|2021-01-11 00:22:00|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|3
1610324530000|2021-01-11 00:22:10|2082.2|2081.9|2082.3|2082|2082.3|2082|2082.1|2081.8|23
1610324550000|2021-01-11 00:22:30|||||||||1
1610324560000|2021-01-11 00:22:40|||||||||3
1610324570000|2021-01-11 00:22:50|2081.9|2081.6|2081.6|2081.3|2081.9|2081.6|2081.6|2081.3|4
1610324590000|2021-01-11 00:23:10|2081.8|2081.5|2081.9|2081.6|2081.9|2081.6|2081.6|2081.3|5
1610324670000|2021-01-11 00:24:30|2082|2081.7|2082.1|2081.8|2082.1|2081.8|2082|2081.7|5
1610324700000|2021-01-11 00:25:00|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.4|2081.1|4
1610324730000|2021-01-11 00:25:30|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2
1610324750000|2021-01-11 00:25:50|2081.5|2081.2|2081.9|2081.6|2081.9|2081.6|2081.5|2081.2|15
1610324770000|2021-01-11 00:26:10|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1610324790000|2021-01-11 00:26:30|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1610324830000|2021-01-11 00:27:10|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1610324840000|2021-01-11 00:27:20|2081.7|2081.4|2081.5|2081.2|2081.7|2081.4|2081.5|2081.2|5
1610324850000|2021-01-11 00:27:30|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|6
1610324860000|2021-01-11 00:27:40|||||||||1
1610324880000|2021-01-11 00:28:00|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2
1610324890000|2021-01-11 00:28:10|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1610324910000|2021-01-11 00:28:30|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|5
1610324920000|2021-01-11 00:28:40|||||||||1
1610324930000|2021-01-11 00:28:50|||||||||1
1610324940000|2021-01-11 00:29:00|||||||||10
1610324980000|2021-01-11 00:29:40|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1610325000000|2021-01-11 00:30:00|2081.9|2081.6|2081.7|2081.4|2081.9|2081.6|2081.7|2081.4|5
1610325020000|2021-01-11 00:30:20|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|1
1610325050000|2021-01-11 00:30:50|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1610325060000|2021-01-11 00:31:00|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1610325080000|2021-01-11 00:31:20|2082.1|2081.8|2081.7|2081.4|2082.2|2081.9|2081.7|2081.4|4
1610325140000|2021-01-11 00:32:20|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|1
1610325180000|2021-01-11 00:33:00|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1610325190000|2021-01-11 00:33:10|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|1
1610325200000|2021-01-11 00:33:20|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|3
1610325210000|2021-01-11 00:33:30|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|6
1610325220000|2021-01-11 00:33:40|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|4
1610325230000|2021-01-11 00:33:50|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081|2080.7|5
1610325250000|2021-01-11 00:34:10|2081|2080.7|2080.9|2080.6|2081|2080.7|2080.7|2080.4|23
1610325260000|2021-01-11 00:34:20|2080.8|2080.5|2080.7|2080.4|2080.8|2080.5|2080.7|2080.4|4
1610325270000|2021-01-11 00:34:30|2080.6|2080.3|2079.8|2079.5|2080.6|2080.3|2079|2078.7|131
1610325280000|2021-01-11 00:34:40|2079.9|2079.6|2079.4|2079.1|2079.9|2079.6|2079.4|2079.1|3
1610325290000|2021-01-11 00:34:50|2079.2|2078.9|2079|2078.7|2079.2|2078.9|2078.9|2078.6|8
1610325300000|2021-01-11 00:35:00|2079.1|2078.8|2079|2078.7|2079.1|2078.8|2079|2078.7|4
1610325310000|2021-01-11 00:35:10|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|14
1610325320000|2021-01-11 00:35:20|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|4
1610325330000|2021-01-11 00:35:30|2078.7|2078.4|2078|2077.7|2078.7|2078.4|2078|2077.7|16
1610325340000|2021-01-11 00:35:40|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|12
1610325360000|2021-01-11 00:36:00|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|1
1610325370000|2021-01-11 00:36:10|||||||||3
1610325380000|2021-01-11 00:36:20|2078.4|2078.1|2078.9|2078.6|2079|2078.7|2078.3|2078|14
1610325390000|2021-01-11 00:36:30|2079.1|2078.8|2078.8|2078.5|2079.1|2078.8|2078.8|2078.5|5
1610325410000|2021-01-11 00:36:50|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|1
1610325420000|2021-01-11 00:37:00|2078.6|2078.3|2078.4|2078.1|2078.6|2078.3|2078.2|2077.9|9
1610325430000|2021-01-11 00:37:10|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|1
1610325460000|2021-01-11 00:37:40|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2
1610325480000|2021-01-11 00:38:00|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2
1610325490000|2021-01-11 00:38:10|2079.3|2079|2079.1|2078.8|2079.3|2079|2079.1|2078.8|3
1610325500000|2021-01-11 00:38:20|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|4
1610325520000|2021-01-11 00:38:40|2078.4|2078.1|2079.6|2079.3|2079.6|2079.3|2078.4|2078.1|6
1610325540000|2021-01-11 00:39:00|2079.5|2079.2|2079.7|2079.4|2079.7|2079.4|2079.5|2079.2|4
1610325550000|2021-01-11 00:39:10|||||||||1
1610325560000|2021-01-11 00:39:20|||||||||1
1610325570000|2021-01-11 00:39:30|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|1
1610325590000|2021-01-11 00:39:50|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|1
1610325600000|2021-01-11 00:40:00|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2
1610325620000|2021-01-11 00:40:20|2079|2078.7|2079.3|2079|2079.3|2079|2079|2078.7|3
1610325630000|2021-01-11 00:40:30|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|1
1610325640000|2021-01-11 00:40:40|2078.8|2078.5|2079|2078.7|2079|2078.7|2078.8|2078.5|4
1610325650000|2021-01-11 00:40:50|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|1
1610325670000|2021-01-11 00:41:10|||||||||1
1610325680000|2021-01-11 00:41:20|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2
1610325690000|2021-01-11 00:41:30|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|1
1610325760000|2021-01-11 00:42:40|2079.2|2078.9|2078.5|2078.2|2079.2|2078.9|2078.4|2078.1|12
1610325780000|2021-01-11 00:43:00|2078.6|2078.3|2078.8|2078.5|2079.1|2078.8|2078.6|2078.3|18
1610325790000|2021-01-11 00:43:10|2079.3|2079|2078.4|2078.1|2080.4|2080.1|2078.4|2078.1|84
1610325800000|2021-01-11 00:43:20|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2077.4|2077.1|138
1610325820000|2021-01-11 00:43:40|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|1
1610325840000|2021-01-11 00:44:00|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|2
1610325850000|2021-01-11 00:44:10|2078.4|2078.1|2078.1|2077.8|2078.4|2078.1|2078.1|2077.8|14
1610325880000|2021-01-11 00:44:40|2078.4|2078.1|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|4
1610325920000|2021-01-11 00:45:20|2078.9|2078.6|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|8
1610325930000|2021-01-11 00:45:30|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|1
1610325940000|2021-01-11 00:45:40|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|1
1610325960000|2021-01-11 00:46:00|2079.3|2079|2080.5|2080.2|2080.8|2080.5|2079.3|2079|43
1610325970000|2021-01-11 00:46:10|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2
1610325980000|2021-01-11 00:46:20|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2
1610326000000|2021-01-11 00:46:40|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2
1610326020000|2021-01-11 00:47:00|2080.4|2080.1|2079.9|2079.6|2080.5|2080.2|2079.9|2079.6|10
1610326030000|2021-01-11 00:47:10|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|3
1610326040000|2021-01-11 00:47:20|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|1
1610326060000|2021-01-11 00:47:40|||||||||3
1610326070000|2021-01-11 00:47:50|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|7
1610326090000|2021-01-11 00:48:10|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|3
1610326120000|2021-01-11 00:48:40|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|1
1610326130000|2021-01-11 00:48:50|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|3
1610326140000|2021-01-11 00:49:00|2080.4|2080.1|2079.7|2079.4|2080.4|2080.1|2079.7|2079.4|4
1610326150000|2021-01-11 00:49:10|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|2
1610326160000|2021-01-11 00:49:20|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|3
1610326170000|2021-01-11 00:49:30|2081.1|2080.8|2081.3|2081|2081.3|2081|2081.1|2080.8|3
1610326180000|2021-01-11 00:49:40|2081.2|2080.9|2081.8|2081.5|2081.9|2081.6|2081.2|2080.9|67
1610326190000|2021-01-11 00:49:50|2081.6|2081.3|2082|2081.7|2082.2|2081.9|2081.5|2081.2|10
1610326210000|2021-01-11 00:50:10|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|5
1610326220000|2021-01-11 00:50:20|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|4
1610326230000|2021-01-11 00:50:30|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|2
1610326240000|2021-01-11 00:50:40|2081.2|2080.9|2081|2080.7|2081.2|2080.9|2081|2080.7|2
1610326250000|2021-01-11 00:50:50|2081.5|2081.2|2081|2080.7|2081.5|2081.2|2081|2080.7|2
1610326260000|2021-01-11 00:51:00|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|3
1610326280000|2021-01-11 00:51:20|2080.2|2079.9|2079.3|2079|2080.2|2079.9|2079.3|2079|48
1610326290000|2021-01-11 00:51:30|2079.6|2079.3|2079.2|2078.9|2079.6|2079.3|2079.1|2078.8|11
1610326300000|2021-01-11 00:51:40|2079.5|2079.2|2079.9|2079.6|2079.9|2079.6|2079.5|2079.2|3
1610326310000|2021-01-11 00:51:50|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|1
1610326330000|2021-01-11 00:52:10|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|4
1610326340000|2021-01-11 00:52:20|2080.7|2080.4|2080.9|2080.6|2080.9|2080.6|2080.7|2080.4|5
1610326350000|2021-01-11 00:52:30|2081.1|2080.8|2081|2080.7|2081.3|2081|2081|2080.7|9
1610326360000|2021-01-11 00:52:40|||||||||1
1610326380000|2021-01-11 00:53:00|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|1
1610326400000|2021-01-11 00:53:20|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2081|2080.7|2
1610326430000|2021-01-11 00:53:50|||||||||1
1610326450000|2021-01-11 00:54:10|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|3
1610326460000|2021-01-11 00:54:20|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|1
1610326480000|2021-01-11 00:54:40|2080.8|2080.5|2080.7|2080.4|2080.8|2080.5|2080.7|2080.4|2
1610326490000|2021-01-11 00:54:50|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2
1610326520000|2021-01-11 00:55:20|2081.4|2081.1|2081.5|2081.2|2081.5|2081.2|2081.4|2081.1|4
1610326530000|2021-01-11 00:55:30|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|1
1610326540000|2021-01-11 00:55:40|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|3
1610326550000|2021-01-11 00:55:50|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|6
1610326560000|2021-01-11 00:56:00|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|2
1610326570000|2021-01-11 00:56:10|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2
1610326580000|2021-01-11 00:56:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1610326590000|2021-01-11 00:56:30|||||||||1
1610326600000|2021-01-11 00:56:40|||||||||2
1610326610000|2021-01-11 00:56:50|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1610326620000|2021-01-11 00:57:00|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|9
1610326640000|2021-01-11 00:57:20|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1610326660000|2021-01-11 00:57:40|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|4
1610326670000|2021-01-11 00:57:50|2082.1|2081.8|2081.9|2081.6|2082.1|2081.8|2081.9|2081.6|5
1610326750000|2021-01-11 00:59:10|2081.2|2080.9|2081.3|2081|2081.3|2081|2081.2|2080.9|2
1610326760000|2021-01-11 00:59:20|2081|2080.7|2081.4|2081.1|2081.4|2081.1|2081|2080.7|3
1610326790000|2021-01-11 00:59:50|2082|2081.7|2082.2|2081.9|2082.2|2081.9|2082|2081.7|3
1610326800000|2021-01-11 01:00:00|2081.8|2081.5|2080.9|2080.6|2082.2|2081.9|2080.9|2080.6|6
1610326810000|2021-01-11 01:00:10|2080.5|2080.2|2080.2|2079.9|2080.5|2080.2|2079.9|2079.6|12
1610326820000|2021-01-11 01:00:20|||||||||4
1610326830000|2021-01-11 01:00:30|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|1
1610326840000|2021-01-11 01:00:40|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|1
1610326850000|2021-01-11 01:00:50|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|2
1610326860000|2021-01-11 01:01:00|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1610326870000|2021-01-11 01:01:10|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|1
1610326880000|2021-01-11 01:01:20|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|4
1610326900000|2021-01-11 01:01:40|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|1
1610326910000|2021-01-11 01:01:50|||||||||1
1610326970000|2021-01-11 01:02:50|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1610326980000|2021-01-11 01:03:00|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|4
1610326990000|2021-01-11 01:03:10|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|4
1610327000000|2021-01-11 01:03:20|2080.6|2080.3|2080.3|2080|2080.6|2080.3|2080.3|2080|6
1610327020000|2021-01-11 01:03:40|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|7
1610327040000|2021-01-11 01:04:00|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|2
1610327090000|2021-01-11 01:04:50|2080.2|2079.9|2080.5|2080.2|2080.5|2080.2|2080.2|2079.9|5
1610327100000|2021-01-11 01:05:00|||||||||1
1610327130000|2021-01-11 01:05:30|2080.3|2080|2079.4|2079.1|2080.3|2080|2079.4|2079.1|9
1610327140000|2021-01-11 01:05:40|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|1
1610327160000|2021-01-11 01:06:00|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|1
1610327180000|2021-01-11 01:06:20|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2079.1|2078.8|3
1610327190000|2021-01-11 01:06:30|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|1
1610327200000|2021-01-11 01:06:40|2079.6|2079.3|2080|2079.7|2080|2079.7|2079.6|2079.3|3
1610327210000|2021-01-11 01:06:50|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2
1610327230000|2021-01-11 01:07:10|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|2
1610327240000|2021-01-11 01:07:20|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|1
1610327250000|2021-01-11 01:07:30|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|2
1610327260000|2021-01-11 01:07:40|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|1
1610327280000|2021-01-11 01:08:00|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|1
1610327290000|2021-01-11 01:08:10|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|3
1610327340000|2021-01-11 01:09:00|2080.1|2079.8|2079.8|2079.5|2080.1|2079.8|2079.8|2079.5|4
1610327350000|2021-01-11 01:09:10|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|2
1610327370000|2021-01-11 01:09:30|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2
1610327400000|2021-01-11 01:10:00|2080.1|2079.8|2080.4|2080.1|2080.4|2080.1|2080.1|2079.8|5
1610327410000|2021-01-11 01:10:10|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|1
1610327430000|2021-01-11 01:10:30|2081.2|2080.9|2081.3|2081|2081.4|2081.1|2081.2|2080.9|3
1610327440000|2021-01-11 01:10:40|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2
1610327470000|2021-01-11 01:11:10|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|1
1610327520000|2021-01-11 01:12:00|2079.9|2079.6|2080.1|2079.8|2080.1|2079.8|2079.9|2079.6|7
1610327540000|2021-01-11 01:12:20|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|1
1610327580000|2021-01-11 01:13:00|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1610327610000|2021-01-11 01:13:30|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|1
1610327630000|2021-01-11 01:13:50|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|1
1610327660000|2021-01-11 01:14:20|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.9|2079.6|2
1610327700000|2021-01-11 01:15:00|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|1
1610327710000|2021-01-11 01:15:10|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|11
1610327720000|2021-01-11 01:15:20|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|2
1610327730000|2021-01-11 01:15:30|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|6
1610327740000|2021-01-11 01:15:40|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1610327750000|2021-01-11 01:15:50|2080.2|2079.9|2079.7|2079.4|2080.4|2080.1|2079.7|2079.4|18
1610327760000|2021-01-11 01:16:00|2080.1|2079.8|2080.3|2080|2080.3|2080|2080.1|2079.8|4
1610327800000|2021-01-11 01:16:40|2080.6|2080.3|2080.8|2080.5|2080.8|2080.5|2080.6|2080.3|3
1610327810000|2021-01-11 01:16:50|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|1
1610327820000|2021-01-11 01:17:00|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|3
1610327830000|2021-01-11 01:17:10|2081.6|2081.3|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|4
1610327840000|2021-01-11 01:17:20|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|2
1610327850000|2021-01-11 01:17:30|2081.2|2080.9|2080.7|2080.4|2081.2|2080.9|2080.7|2080.4|4
1610327860000|2021-01-11 01:17:40|2081|2080.7|2080.9|2080.6|2081|2080.7|2080.9|2080.6|5
1610327900000|2021-01-11 01:18:20|2081.1|2080.8|2080.9|2080.6|2081.1|2080.8|2080.6|2080.3|16
1610327910000|2021-01-11 01:18:30|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|5
1610327920000|2021-01-11 01:18:40|2080|2079.7|2079.6|2079.3|2080|2079.7|2079.6|2079.3|3
1610327930000|2021-01-11 01:18:50|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|2
1610327950000|2021-01-11 01:19:10|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1610327960000|2021-01-11 01:19:20|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|1
1610327970000|2021-01-11 01:19:30|||||||||1
1610327990000|2021-01-11 01:19:50|2080.2|2079.9|2079.7|2079.4|2080.2|2079.9|2079.7|2079.4|5
1610328000000|2021-01-11 01:20:00|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|8
1610328010000|2021-01-11 01:20:10|2079.3|2079|2079.1|2078.8|2079.3|2079|2079.1|2078.8|2
1610328030000|2021-01-11 01:20:30|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|1
1610328040000|2021-01-11 01:20:40|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|1
1610328050000|2021-01-11 01:20:50|2080|2079.7|2080.1|2079.8|2080.4|2080.1|2080|2079.7|5
1610328060000|2021-01-11 01:21:00|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|1
1610328070000|2021-01-11 01:21:10|2080.2|2079.9|2080|2079.7|2080.2|2079.9|2080|2079.7|6
1610328120000|2021-01-11 01:22:00|2080.5|2080.2|2081.1|2080.8|2081.1|2080.8|2080.5|2080.2|12
1610328130000|2021-01-11 01:22:10|2080.8|2080.5|2081.2|2080.9|2081.2|2080.9|2080.8|2080.5|3
1610328140000|2021-01-11 01:22:20|2081.4|2081.1|2081.3|2081|2081.4|2081.1|2081.3|2081|2
1610328150000|2021-01-11 01:22:30|2081.4|2081.1|2081.1|2080.8|2081.4|2081.1|2081.1|2080.8|3
1610328160000|2021-01-11 01:22:40|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|1
1610328180000|2021-01-11 01:23:00|2081.2|2080.9|2080.7|2080.4|2081.3|2081|2080.7|2080.4|7
1610328190000|2021-01-11 01:23:10|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|1
1610328200000|2021-01-11 01:23:20|2080.9|2080.6|2081.2|2080.9|2081.2|2080.9|2080.9|2080.6|3
1610328220000|2021-01-11 01:23:40|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2
1610328260000|2021-01-11 01:24:20|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|2
1610328280000|2021-01-11 01:24:40|2080.9|2080.6|2080.4|2080.1|2080.9|2080.6|2080.4|2080.1|3
1610328290000|2021-01-11 01:24:50|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080|2079.7|3
1610328310000|2021-01-11 01:25:10|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|3
1610328320000|2021-01-11 01:25:20|2080.7|2080.4|2081.2|2080.9|2081.2|2080.9|2080.7|2080.4|5
1610328350000|2021-01-11 01:25:50|||||||||1
1610328360000|2021-01-11 01:26:00|2081.4|2081.1|2081.5|2081.2|2081.5|2081.2|2081.4|2081.1|3
1610328390000|2021-01-11 01:26:30|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1610328400000|2021-01-11 01:26:40|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2
1610328410000|2021-01-11 01:26:50|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1610328440000|2021-01-11 01:27:20|2081.5|2081.2|2081.2|2080.9|2081.5|2081.2|2081.2|2080.9|4
1610328530000|2021-01-11 01:28:50|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2
1610328550000|2021-01-11 01:29:10|||||||||1
1610328580000|2021-01-11 01:29:40|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|3
1610328600000|2021-01-11 01:30:00|2080.9|2080.6|2080.1|2079.8|2080.9|2080.6|2080.1|2079.8|9
1610328610000|2021-01-11 01:30:10|2079.9|2079.6|2079.5|2079.2|2079.9|2079.6|2079.3|2079|5
1610328620000|2021-01-11 01:30:20|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2
1610328630000|2021-01-11 01:30:30|2079.9|2079.6|2079.5|2079.2|2079.9|2079.6|2079.5|2079.2|15
1610328640000|2021-01-11 01:30:40|2079.3|2079|2079.1|2078.8|2079.3|2079|2079.1|2078.8|9
1610328650000|2021-01-11 01:30:50|2079.3|2079|2079.6|2079.3|2079.6|2079.3|2079.3|2079|7
1610328660000|2021-01-11 01:31:00|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1610328690000|2021-01-11 01:31:30|2080|2079.7|2079.1|2078.8|2080|2079.7|2079.1|2078.8|3
1610328710000|2021-01-11 01:31:50|||||||||1
1610328720000|2021-01-11 01:32:00|2079.2|2078.9|2079.6|2079.3|2079.6|2079.3|2079.2|2078.9|3
1610328750000|2021-01-11 01:32:30|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|1
1610328760000|2021-01-11 01:32:40|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|3
1610328770000|2021-01-11 01:32:50|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|2
1610328780000|2021-01-11 01:33:00|2079.2|2078.9|2079.5|2079.2|2079.5|2079.2|2079.2|2078.9|2
1610328800000|2021-01-11 01:33:20|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2
1610328880000|2021-01-11 01:34:40|2079.3|2079|2078.9|2078.6|2079.3|2079|2078.9|2078.6|5
1610328890000|2021-01-11 01:34:50|2078.6|2078.3|2078.8|2078.5|2078.8|2078.5|2078.6|2078.3|8
1610328900000|2021-01-11 01:35:00|2078.9|2078.6|2078.1|2077.8|2078.9|2078.6|2078.1|2077.8|7
1610328910000|2021-01-11 01:35:10|2078|2077.7|2077.9|2077.6|2078|2077.7|2077.8|2077.5|27
1610328920000|2021-01-11 01:35:20|2077.3|2077|2075.9|2075.6|2077.5|2077.2|2075.9|2075.6|108
1610328930000|2021-01-11 01:35:30|2075.7|2075.4|2075.8|2075.5|2075.8|2075.5|2075.1|2074.8|36
1610328940000|2021-01-11 01:35:40|2076.4|2076.1|2076.7|2076.4|2076.7|2076.4|2076.4|2076.1|3
1610328950000|2021-01-11 01:35:50|||||||||1
1610328960000|2021-01-11 01:36:00|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|1
1610328980000|2021-01-11 01:36:20|2075.8|2075.5|2075.8|2075.5|2075.9|2075.6|2075.7|2075.4|11
1610328990000|2021-01-11 01:36:30|2075.7|2075.4|2075.5|2075.2|2075.7|2075.4|2075.5|2075.2|2
1610329000000|2021-01-11 01:36:40|2075.6|2075.3|2075.9|2075.6|2075.9|2075.6|2075.6|2075.3|16
1610329010000|2021-01-11 01:36:50|2075.8|2075.5|2075.5|2075.2|2075.8|2075.5|2075.5|2075.2|5
1610329020000|2021-01-11 01:37:00|2075.3|2075|2075.4|2075.1|2075.4|2075.1|2075.3|2075|11
1610329030000|2021-01-11 01:37:10|2075.2|2074.9|2075.4|2075.1|2075.4|2075.1|2075.2|2074.9|3
1610329040000|2021-01-11 01:37:20|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|1
1610329050000|2021-01-11 01:37:30|2076|2075.7|2076.2|2075.9|2076.2|2075.9|2076|2075.7|6
1610329060000|2021-01-11 01:37:40|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|1
1610329080000|2021-01-11 01:38:00|2076.1|2075.8|2074.4|2074.1|2076.1|2075.8|2074.4|2074.1|29
1610329090000|2021-01-11 01:38:10|2074.6|2074.3|2074.7|2074.4|2074.7|2074.4|2074.4|2074.1|13
1610329100000|2021-01-11 01:38:20|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2
1610329110000|2021-01-11 01:38:30|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|7
1610329150000|2021-01-11 01:39:10|2075.1|2074.8|2075.5|2075.2|2075.5|2075.2|2075.1|2074.8|3
1610329160000|2021-01-11 01:39:20|2074.8|2074.5|2074.7|2074.4|2074.8|2074.5|2074.7|2074.4|2
1610329170000|2021-01-11 01:39:30|||||||||2
1610329180000|2021-01-11 01:39:40|||||||||1
1610329200000|2021-01-11 01:40:00|2075|2074.7|2075.2|2074.9|2075.2|2074.9|2074.9|2074.6|6
1610329240000|2021-01-11 01:40:40|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|1
1610329250000|2021-01-11 01:40:50|2076|2075.7|2076|2075.7|2076|2075.7|2076|2075.7|1
1610329260000|2021-01-11 01:41:00|||||||||1
1610329280000|2021-01-11 01:41:20|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.3|2076|11
1610329290000|2021-01-11 01:41:30|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.8|2076.5|2
1610329300000|2021-01-11 01:41:40|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|1
1610329320000|2021-01-11 01:42:00|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|1
1610329330000|2021-01-11 01:42:10|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.9|2077.6|4
1610329340000|2021-01-11 01:42:20|2077.9|2077.6|2077.7|2077.4|2078.1|2077.8|2077.7|2077.4|4
1610329350000|2021-01-11 01:42:30|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|1
1610329380000|2021-01-11 01:43:00|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|1
1610329400000|2021-01-11 01:43:20|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2
1610329410000|2021-01-11 01:43:30|||||||||1
1610329440000|2021-01-11 01:44:00|2075.9|2075.6|2075.4|2075.1|2076|2075.7|2075.4|2075.1|3
1610329450000|2021-01-11 01:44:10|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|1
1610329510000|2021-01-11 01:45:10|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|1
1610329520000|2021-01-11 01:45:20|2075.1|2074.8|2075.3|2075|2075.3|2075|2075.1|2074.8|2
1610329530000|2021-01-11 01:45:30|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|1
1610329540000|2021-01-11 01:45:40|2076.2|2075.9|2076.5|2076.2|2076.8|2076.5|2076.2|2075.9|6
1610329550000|2021-01-11 01:45:50|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|1
1610329570000|2021-01-11 01:46:10|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|1
1610329600000|2021-01-11 01:46:40|2075.2|2074.9|2074.9|2074.6|2075.2|2074.9|2074.8|2074.5|9
1610329610000|2021-01-11 01:46:50|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2
1610329620000|2021-01-11 01:47:00|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2
1610329630000|2021-01-11 01:47:10|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|1
1610329640000|2021-01-11 01:47:20|2075.3|2075|2076.1|2075.8|2076.3|2076|2075.3|2075|6
1610329680000|2021-01-11 01:48:00|2076.9|2076.6|2076.5|2076.2|2076.9|2076.6|2076.3|2076|7
1610329700000|2021-01-11 01:48:20|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|1
1610329710000|2021-01-11 01:48:30|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|1
1610329730000|2021-01-11 01:48:50|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|1
1610329740000|2021-01-11 01:49:00|2077.8|2077.5|2078.4|2078.1|2078.4|2078.1|2077.8|2077.5|4
1610329750000|2021-01-11 01:49:10|2079.1|2078.8|2077.5|2077.2|2079.2|2078.9|2077.5|2077.2|13
1610329760000|2021-01-11 01:49:20|2077.7|2077.4|2077.9|2077.6|2078.1|2077.8|2077.7|2077.4|12
1610329770000|2021-01-11 01:49:30|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|3
1610329790000|2021-01-11 01:49:50|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|3
1610329810000|2021-01-11 01:50:10|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2
1610329830000|2021-01-11 01:50:30|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|5
1610329860000|2021-01-11 01:51:00|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|6
1610329910000|2021-01-11 01:51:50|2078.7|2078.4|2078.9|2078.6|2078.9|2078.6|2078.7|2078.4|4
1610329920000|2021-01-11 01:52:00|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|2
1610329960000|2021-01-11 01:52:40|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|1
1610329970000|2021-01-11 01:52:50|2078|2077.7|2077.6|2077.3|2078|2077.7|2077.6|2077.3|3
1610329990000|2021-01-11 01:53:10|2076.9|2076.6|2077.3|2077|2077.3|2077|2076.9|2076.6|3
1610330000000|2021-01-11 01:53:20|2077.6|2077.3|2077.8|2077.5|2077.8|2077.5|2077.6|2077.3|2
1610330090000|2021-01-11 01:54:50|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|1
1610330110000|2021-01-11 01:55:10|||||||||1
1610330120000|2021-01-11 01:55:20|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|1
1610330130000|2021-01-11 01:55:30|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|1
1610330150000|2021-01-11 01:55:50|2076.7|2076.4|2076.6|2076.3|2076.7|2076.4|2076.6|2076.3|4
1610330190000|2021-01-11 01:56:30|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|5
1610330200000|2021-01-11 01:56:40|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|3
1610330220000|2021-01-11 01:57:00|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|1
1610330230000|2021-01-11 01:57:10|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|1
1610330240000|2021-01-11 01:57:20|2076.7|2076.4|2076.4|2076.1|2076.7|2076.4|2076.4|2076.1|4
1610330250000|2021-01-11 01:57:30|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|3
1610330270000|2021-01-11 01:57:50|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|1
1610330280000|2021-01-11 01:58:00|2077.4|2077.1|2076.8|2076.5|2077.4|2077.1|2076.8|2076.5|7
1610330290000|2021-01-11 01:58:10|2076.9|2076.6|2076.4|2076.1|2076.9|2076.6|2076.4|2076.1|4
1610330300000|2021-01-11 01:58:20|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|1
1610330340000|2021-01-11 01:59:00|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|1
1610330380000|2021-01-11 01:59:40|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|1
1610330400000|2021-01-11 02:00:00|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.2|2075.9|3
1610330420000|2021-01-11 02:00:20|2076.8|2076.5|2077.1|2076.8|2077.1|2076.8|2076.8|2076.5|2
1610330430000|2021-01-11 02:00:30|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|3
1610330440000|2021-01-11 02:00:40|2077.4|2077.1|2076.7|2076.4|2077.4|2077.1|2076.7|2076.4|6
1610330460000|2021-01-11 02:01:00|2076|2075.7|2076|2075.7|2076.1|2075.8|2076|2075.7|4
1610330480000|2021-01-11 02:01:20|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|1
1610330490000|2021-01-11 02:01:30|2076|2075.7|2076|2075.7|2076|2075.7|2076|2075.7|1
1610330530000|2021-01-11 02:02:10|2075.9|2075.6|2075.6|2075.3|2075.9|2075.6|2075.6|2075.3|4
1610330550000|2021-01-11 02:02:30|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|1
1610330560000|2021-01-11 02:02:40|2075.4|2075.1|2074.9|2074.6|2075.4|2075.1|2074.9|2074.6|6
1610330570000|2021-01-11 02:02:50|||||||||1
1610330580000|2021-01-11 02:03:00|2074.8|2074.5|2074.3|2074|2074.8|2074.5|2073.8|2073.5|25
1610330590000|2021-01-11 02:03:10|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|5
1610330600000|2021-01-11 02:03:20|2073.8|2073.5|2070.8|2070.5|2073.8|2073.5|2070.8|2070.5|195
1610330610000|2021-01-11 02:03:30|2071|2070.7|2070.4|2070.1|2071.1|2070.8|2070.3|2070|48
1610330620000|2021-01-11 02:03:40|2070.5|2070.2|2070.7|2070.4|2070.7|2070.4|2070.1|2069.8|10
1610330630000|2021-01-11 02:03:50|2070.5|2070.2|2071|2070.7|2071.6|2071.3|2070.5|2070.2|35
1610330640000|2021-01-11 02:04:00|2070.9|2070.6|2071|2070.7|2071|2070.7|2070.9|2070.6|2
1610330650000|2021-01-11 02:04:10|2071.1|2070.8|2071.2|2070.9|2071.2|2070.9|2071.1|2070.8|3
1610330660000|2021-01-11 02:04:20|2071.3|2071|2071|2070.7|2071.4|2071.1|2071|2070.7|19
1610330670000|2021-01-11 02:04:30|2071.2|2070.9|2070.8|2070.5|2071.2|2070.9|2070.8|2070.5|7
1610330680000|2021-01-11 02:04:40|2070.6|2070.3|2070.2|2069.9|2070.6|2070.3|2070.2|2069.9|42
1610330690000|2021-01-11 02:04:50|2070.1|2069.8|2070.2|2069.9|2070.2|2069.9|2070|2069.7|11
1610330700000|2021-01-11 02:05:00|2069.8|2069.5|2070.5|2070.2|2070.7|2070.4|2069.8|2069.5|11
1610330710000|2021-01-11 02:05:10|2071|2070.7|2071|2070.7|2071.2|2070.9|2071|2070.7|7
1610330720000|2021-01-11 02:05:20|2070.6|2070.3|2070.2|2069.9|2070.6|2070.3|2070.2|2069.9|5
1610330730000|2021-01-11 02:05:30|2069.7|2069.4|2070.2|2069.9|2070.2|2069.9|2069.6|2069.3|7
1610330740000|2021-01-11 02:05:40|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.7|2069.4|4
1610330760000|2021-01-11 02:06:00|2069.1|2068.8|2069.6|2069.3|2069.6|2069.3|2069|2068.7|50
1610330770000|2021-01-11 02:06:10|2070|2069.7|2069.8|2069.5|2070.5|2070.2|2069.8|2069.5|11
1610330780000|2021-01-11 02:06:20|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|3
1610330790000|2021-01-11 02:06:30|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|13
1610330800000|2021-01-11 02:06:40|2069.9|2069.6|2069|2068.7|2069.9|2069.6|2069|2068.7|6
1610330820000|2021-01-11 02:07:00|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2
1610330830000|2021-01-11 02:07:10|2069.6|2069.3|2070.4|2070.1|2070.4|2070.1|2069.6|2069.3|16
1610330840000|2021-01-11 02:07:20|2070.5|2070.2|2070.4|2070.1|2070.5|2070.2|2070|2069.7|10
1610330850000|2021-01-11 02:07:30|||||||||1
1610330860000|2021-01-11 02:07:40|||||||||1
1610330870000|2021-01-11 02:07:50|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1610330880000|2021-01-11 02:08:00|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.3|2070|6
1610330890000|2021-01-11 02:08:10|2070.1|2069.8|2070.4|2070.1|2070.4|2070.1|2070.1|2069.8|2
1610330900000|2021-01-11 02:08:20|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070|2069.7|3
1610330910000|2021-01-11 02:08:30|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2
1610330920000|2021-01-11 02:08:40|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1610330930000|2021-01-11 02:08:50|2070.4|2070.1|2070.4|2070.1|2070.6|2070.3|2070|2069.7|9
1610330940000|2021-01-11 02:09:00|2070|2069.7|2070.4|2070.1|2070.4|2070.1|2070|2069.7|6
1610330950000|2021-01-11 02:09:10|||||||||2
1610330960000|2021-01-11 02:09:20|2070.5|2070.2|2070.4|2070.1|2070.6|2070.3|2070.4|2070.1|4
1610330970000|2021-01-11 02:09:30|2070.3|2070|2069.6|2069.3|2070.3|2070|2069.4|2069.1|13
1610330980000|2021-01-11 02:09:40|2069.2|2068.9|2068.7|2068.4|2069.2|2068.9|2068.7|2068.4|10
1610330990000|2021-01-11 02:09:50|2068.5|2068.2|2068.7|2068.4|2068.7|2068.4|2068.5|2068.2|9
1610331000000|2021-01-11 02:10:00|2068|2067.7|2068.2|2067.9|2068.2|2067.9|2068|2067.7|48
1610331010000|2021-01-11 02:10:10|2068.4|2068.1|2068.2|2067.9|2068.4|2068.1|2068.1|2067.8|41
1610331020000|2021-01-11 02:10:20|2068.3|2068|2068|2067.7|2068.3|2068|2068|2067.7|5
1610331030000|2021-01-11 02:10:30|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2068|2067.7|6
1610331040000|2021-01-11 02:10:40|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1610331050000|2021-01-11 02:10:50|2068|2067.7|2068.2|2067.9|2068.2|2067.9|2068|2067.7|4
1610331060000|2021-01-11 02:11:00|2068.4|2068.1|2068.7|2068.4|2068.8|2068.5|2068.4|2068.1|11
1610331070000|2021-01-11 02:11:10|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.2|2068.9|4
1610331080000|2021-01-11 02:11:20|2070|2069.7|2070.1|2069.8|2070.1|2069.8|2070|2069.7|3
1610331090000|2021-01-11 02:11:30|2069.8|2069.5|2069.4|2069.1|2069.9|2069.6|2069.4|2069.1|15
1610331110000|2021-01-11 02:11:50|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|1
1610331130000|2021-01-11 02:12:10|2069.4|2069.1|2070.1|2069.8|2070.1|2069.8|2069.4|2069.1|12
1610331140000|2021-01-11 02:12:20|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|2
1610331150000|2021-01-11 02:12:30|||||||||1
1610331160000|2021-01-11 02:12:40|2070.4|2070.1|2070.7|2070.4|2070.7|2070.4|2070.4|2070.1|4
1610331170000|2021-01-11 02:12:50|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|1
1610331180000|2021-01-11 02:13:00|2070.6|2070.3|2070.4|2070.1|2070.6|2070.3|2070.4|2070.1|8
1610331190000|2021-01-11 02:13:10|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.4|2070.1|6
1610331200000|2021-01-11 02:13:20|||||||||1
1610331210000|2021-01-11 02:13:30|2070.5|2070.2|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|3
1610331220000|2021-01-11 02:13:40|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|2
1610331230000|2021-01-11 02:13:50|2070.2|2069.9|2070.3|2070|2070.3|2070|2070.2|2069.9|4
1610331250000|2021-01-11 02:14:10|2070.1|2069.8|2069.5|2069.2|2070.1|2069.8|2069.1|2068.8|26
1610331260000|2021-01-11 02:14:20|2069.8|2069.5|2069.3|2069|2069.8|2069.5|2069.3|2069|5
1610331270000|2021-01-11 02:14:30|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.3|2069|3
1610331280000|2021-01-11 02:14:40|2069.3|2069|2069.4|2069.1|2069.4|2069.1|2069.3|2069|2
1610331290000|2021-01-11 02:14:50|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|1
1610331300000|2021-01-11 02:15:00|2069.3|2069|2069.6|2069.3|2069.6|2069.3|2069.3|2069|3
1610331330000|2021-01-11 02:15:30|2069.8|2069.5|2070.1|2069.8|2070.1|2069.8|2069.8|2069.5|14
1610331360000|2021-01-11 02:16:00|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1610331380000|2021-01-11 02:16:20|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1610331400000|2021-01-11 02:16:40|2069.6|2069.3|2069.3|2069|2069.6|2069.3|2069.3|2069|2
1610331420000|2021-01-11 02:17:00|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.7|2068.4|5
1610331430000|2021-01-11 02:17:10|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610331440000|2021-01-11 02:17:20|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|3
1610331450000|2021-01-11 02:17:30|2068.4|2068.1|2068.8|2068.5|2068.8|2068.5|2068.4|2068.1|7
1610331470000|2021-01-11 02:17:50|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1610331480000|2021-01-11 02:18:00|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2
1610331490000|2021-01-11 02:18:10|2068.8|2068.5|2069.2|2068.9|2069.2|2068.9|2068.8|2068.5|2
1610331500000|2021-01-11 02:18:20|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1610331510000|2021-01-11 02:18:30|2069.7|2069.4|2069.8|2069.5|2069.8|2069.5|2069.7|2069.4|2
1610331520000|2021-01-11 02:18:40|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2
1610331540000|2021-01-11 02:19:00|||||||||1
1610331570000|2021-01-11 02:19:30|2070.3|2070|2069.6|2069.3|2070.3|2070|2069.6|2069.3|6
1610331580000|2021-01-11 02:19:40|2069.9|2069.6|2070.7|2070.4|2070.8|2070.5|2069.9|2069.6|40
1610331590000|2021-01-11 02:19:50|2070.9|2070.6|2071|2070.7|2071|2070.7|2070.9|2070.6|4
1610331600000|2021-01-11 02:20:00|2071.1|2070.8|2071.2|2070.9|2071.2|2070.9|2071.1|2070.8|2
1610331610000|2021-01-11 02:20:10|2071|2070.7|2070.4|2070.1|2071|2070.7|2070.4|2070.1|5
1610331630000|2021-01-11 02:20:30|2070.3|2070|2070.1|2069.8|2070.3|2070|2070.1|2069.8|2
1610331670000|2021-01-11 02:21:10|2070|2069.7|2070.3|2070|2070.3|2070|2070|2069.7|4
1610331680000|2021-01-11 02:21:20|2070.1|2069.8|2070.3|2070|2070.3|2070|2070.1|2069.8|2
1610331690000|2021-01-11 02:21:30|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|1
1610331700000|2021-01-11 02:21:40|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|1
1610331710000|2021-01-11 02:21:50|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|1
1610331720000|2021-01-11 02:22:00|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|3
1610331740000|2021-01-11 02:22:20|2071.4|2071.1|2071.7|2071.4|2071.7|2071.4|2071.4|2071.1|3
1610331750000|2021-01-11 02:22:30|2071.9|2071.6|2073.8|2073.5|2073.8|2073.5|2071.9|2071.6|156
1610331760000|2021-01-11 02:22:40|2073.9|2073.6|2073.2|2072.9|2073.9|2073.6|2072.9|2072.6|33
1610331770000|2021-01-11 02:22:50|2073.3|2073|2073.5|2073.2|2073.5|2073.2|2073.1|2072.8|12
1610331780000|2021-01-11 02:23:00|2073.7|2073.4|2074.5|2074.2|2074.6|2074.3|2073.7|2073.4|17
1610331790000|2021-01-11 02:23:10|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.2|2073.9|15
1610331800000|2021-01-11 02:23:20|2074.4|2074.1|2074.5|2074.2|2074.5|2074.2|2074.2|2073.9|4
1610331810000|2021-01-11 02:23:30|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|1
1610331830000|2021-01-11 02:23:50|2074.5|2074.2|2074.6|2074.3|2075.1|2074.8|2074.5|2074.2|24
1610331840000|2021-01-11 02:24:00|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|4
1610331850000|2021-01-11 02:24:10|||||||||4
1610331860000|2021-01-11 02:24:20|2074.5|2074.2|2074.3|2074|2074.5|2074.2|2074.3|2074|5
1610331870000|2021-01-11 02:24:30|2074.6|2074.3|2074.4|2074.1|2074.6|2074.3|2074.4|2074.1|8
1610331880000|2021-01-11 02:24:40|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|1
1610331890000|2021-01-11 02:24:50|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2
1610331900000|2021-01-11 02:25:00|2074.5|2074.2|2075.1|2074.8|2075.2|2074.9|2074.5|2074.2|13
1610331920000|2021-01-11 02:25:20|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2
1610331940000|2021-01-11 02:25:40|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|1
1610331960000|2021-01-11 02:26:00|||||||||2
1610331970000|2021-01-11 02:26:10|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|7
1610332010000|2021-01-11 02:26:50|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|1
1610332020000|2021-01-11 02:27:00|||||||||1
1610332060000|2021-01-11 02:27:40|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|1
1610332070000|2021-01-11 02:27:50|2073.9|2073.6|2074.2|2073.9|2074.2|2073.9|2073.9|2073.6|2
1610332080000|2021-01-11 02:28:00|2074.4|2074.1|2074.3|2074|2074.4|2074.1|2074.3|2074|2
1610332090000|2021-01-11 02:28:10|2075.1|2074.8|2075|2074.7|2075.1|2074.8|2075|2074.7|16
1610332100000|2021-01-11 02:28:20|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2
1610332120000|2021-01-11 02:28:40|||||||||1
1610332130000|2021-01-11 02:28:50|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|1
1610332140000|2021-01-11 02:29:00|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|1
1610332150000|2021-01-11 02:29:10|2074.7|2074.4|2074.5|2074.2|2074.7|2074.4|2074.5|2074.2|3
1610332160000|2021-01-11 02:29:20|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.5|2074.2|4
1610332170000|2021-01-11 02:29:30|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2
1610332190000|2021-01-11 02:29:50|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1610332200000|2021-01-11 02:30:00|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|1
1610332210000|2021-01-11 02:30:10|2074.5|2074.2|2074.3|2074|2074.5|2074.2|2074.3|2074|9
1610332230000|2021-01-11 02:30:30|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|4
1610332260000|2021-01-11 02:31:00|2073.8|2073.5|2073.4|2073.1|2073.8|2073.5|2073.4|2073.1|4
1610332280000|2021-01-11 02:31:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|5
1610332290000|2021-01-11 02:31:30|2074|2073.7|2074|2073.7|2074|2073.7|2073.9|2073.6|6
1610332300000|2021-01-11 02:31:40|2073.9|2073.6|2074.2|2073.9|2074.2|2073.9|2073.9|2073.6|2
1610332320000|2021-01-11 02:32:00|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|1
1610332370000|2021-01-11 02:32:50|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610332420000|2021-01-11 02:33:40|||||||||1
1610332460000|2021-01-11 02:34:20|2074.2|2073.9|2073.8|2073.5|2074.2|2073.9|2073.8|2073.5|5
1610332470000|2021-01-11 02:34:30|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|1
1610332480000|2021-01-11 02:34:40|2074|2073.7|2074.2|2073.9|2074.2|2073.9|2074|2073.7|7
1610332510000|2021-01-11 02:35:10|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|2
1610332520000|2021-01-11 02:35:20|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1610332540000|2021-01-11 02:35:40|||||||||1
1610332610000|2021-01-11 02:36:50|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610332660000|2021-01-11 02:37:40|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|21
1610332670000|2021-01-11 02:37:50|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610332690000|2021-01-11 02:38:10|2073.3|2073|2073.2|2072.9|2073.3|2073|2073.2|2072.9|2
1610332750000|2021-01-11 02:39:10|2073.6|2073.3|2074|2073.7|2074|2073.7|2073.6|2073.3|4
1610332760000|2021-01-11 02:39:20|||||||||4
1610332790000|2021-01-11 02:39:50|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|1
1610332800000|2021-01-11 02:40:00|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|1
1610332830000|2021-01-11 02:40:30|2072.9|2072.6|2073.2|2072.9|2073.2|2072.9|2072.9|2072.6|14
1610332860000|2021-01-11 02:41:00|2072.9|2072.6|2072.7|2072.4|2072.9|2072.6|2072.7|2072.4|16
1610332880000|2021-01-11 02:41:20|2071.9|2071.6|2071.3|2071|2071.9|2071.6|2071.3|2071|30
1610332890000|2021-01-11 02:41:30|2071.5|2071.2|2072|2071.7|2072|2071.7|2071.5|2071.2|9
1610332920000|2021-01-11 02:42:00|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1610332930000|2021-01-11 02:42:10|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|1
1610332940000|2021-01-11 02:42:20|2072.2|2071.9|2072|2071.7|2072.4|2072.1|2072|2071.7|3
1610332960000|2021-01-11 02:42:40|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2
1610332980000|2021-01-11 02:43:00|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|1
1610332990000|2021-01-11 02:43:10|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.9|2072.6|3
1610333030000|2021-01-11 02:43:50|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610333040000|2021-01-11 02:44:00|2073.6|2073.3|2074.5|2074.2|2074.5|2074.2|2073.6|2073.3|22
1610333050000|2021-01-11 02:44:10|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|5
1610333060000|2021-01-11 02:44:20|2074.4|2074.1|2074.6|2074.3|2074.6|2074.3|2074.4|2074.1|2
1610333070000|2021-01-11 02:44:30|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|16
1610333090000|2021-01-11 02:44:50|2074.3|2074|2073.8|2073.5|2074.3|2074|2073.8|2073.5|26
1610333120000|2021-01-11 02:45:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|4
1610333130000|2021-01-11 02:45:30|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|1
1610333140000|2021-01-11 02:45:40|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2
1610333150000|2021-01-11 02:45:50|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2
1610333160000|2021-01-11 02:46:00|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.5|2074.2|3
1610333170000|2021-01-11 02:46:10|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2
1610333180000|2021-01-11 02:46:20|2074.8|2074.5|2074.6|2074.3|2075.2|2074.9|2074.6|2074.3|21
1610333230000|2021-01-11 02:47:10|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|5
1610333260000|2021-01-11 02:47:40|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|7
1610333290000|2021-01-11 02:48:10|2075.2|2074.9|2075.6|2075.3|2075.6|2075.3|2075.2|2074.9|7
1610333310000|2021-01-11 02:48:30|2075.8|2075.5|2075.7|2075.4|2075.8|2075.5|2075.7|2075.4|2
1610333320000|2021-01-11 02:48:40|2075.8|2075.5|2075.9|2075.6|2076.3|2076|2075.8|2075.5|12
1610333330000|2021-01-11 02:48:50|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|6
1610333340000|2021-01-11 02:49:00|||||||||5
1610333350000|2021-01-11 02:49:10|||||||||1
1610333370000|2021-01-11 02:49:30|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|4
1610333390000|2021-01-11 02:49:50|2076.8|2076.5|2077.2|2076.9|2077.7|2077.4|2076.8|2076.5|48
1610333400000|2021-01-11 02:50:00|2077.1|2076.8|2077.6|2077.3|2077.6|2077.3|2077.1|2076.8|7
1610333410000|2021-01-11 02:50:10|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|3
1610333420000|2021-01-11 02:50:20|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|4
1610333440000|2021-01-11 02:50:40|2077.2|2076.9|2075.9|2075.6|2077.2|2076.9|2075.9|2075.6|50
1610333470000|2021-01-11 02:51:10|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|1
1610333480000|2021-01-11 02:51:20|2076.4|2076.1|2076.5|2076.2|2076.5|2076.2|2076.4|2076.1|3
1610333490000|2021-01-11 02:51:30|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|1
1610333500000|2021-01-11 02:51:40|||||||||1
1610333510000|2021-01-11 02:51:50|2076.4|2076.1|2076|2075.7|2076.4|2076.1|2076|2075.7|8
1610333540000|2021-01-11 02:52:20|2075.7|2075.4|2075.4|2075.1|2075.7|2075.4|2075.4|2075.1|4
1610333550000|2021-01-11 02:52:30|2075.2|2074.9|2075.9|2075.6|2075.9|2075.6|2075.2|2074.9|4
1610333570000|2021-01-11 02:52:50|2076|2075.7|2076|2075.7|2076|2075.7|2076|2075.7|1
1610333600000|2021-01-11 02:53:20|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.6|2075.3|2
1610333610000|2021-01-11 02:53:30|2076|2075.7|2076.2|2075.9|2076.2|2075.9|2076|2075.7|5
1610333640000|2021-01-11 02:54:00|2076.4|2076.1|2076.1|2075.8|2076.4|2076.1|2076.1|2075.8|7
1610333670000|2021-01-11 02:54:30|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|5
1610333680000|2021-01-11 02:54:40|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|1
1610333710000|2021-01-11 02:55:10|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|1
1610333720000|2021-01-11 02:55:20|2075.1|2074.8|2075|2074.7|2075.1|2074.8|2075|2074.7|2
1610333750000|2021-01-11 02:55:50|2075.2|2074.9|2075.3|2075|2075.5|2075.2|2075.2|2074.9|11
1610333770000|2021-01-11 02:56:10|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2
1610333780000|2021-01-11 02:56:20|2074.7|2074.4|2074.8|2074.5|2074.8|2074.5|2074.7|2074.4|2
1610333790000|2021-01-11 02:56:30|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.5|2074.2|3
1610333810000|2021-01-11 02:56:50|2073.9|2073.6|2073.7|2073.4|2073.9|2073.6|2073.7|2073.4|4
1610333820000|2021-01-11 02:57:00|2073.8|2073.5|2073.5|2073.2|2073.8|2073.5|2073.4|2073.1|11
1610333830000|2021-01-11 02:57:10|2073.6|2073.3|2073.5|2073.2|2073.6|2073.3|2073.5|2073.2|2
1610333840000|2021-01-11 02:57:20|2073.6|2073.3|2073.4|2073.1|2073.6|2073.3|2073.1|2072.8|15
1610333850000|2021-01-11 02:57:30|2073.6|2073.3|2074.4|2074.1|2074.4|2074.1|2073.6|2073.3|5
1610333860000|2021-01-11 02:57:40|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|1
1610333870000|2021-01-11 02:57:50|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|2
1610333880000|2021-01-11 02:58:00|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2
1610333890000|2021-01-11 02:58:10|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2
1610333900000|2021-01-11 02:58:20|2075|2074.7|2075|2074.7|2075.2|2074.9|2075|2074.7|12
1610333910000|2021-01-11 02:58:30|2075.2|2074.9|2075.7|2075.4|2075.7|2075.4|2075.2|2074.9|4
1610333920000|2021-01-11 02:58:40|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.6|2075.3|2
1610333930000|2021-01-11 02:58:50|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.3|2076|19
1610333940000|2021-01-11 02:59:00|2076.3|2076|2077.3|2077|2077.3|2077|2076.3|2076|6
1610333950000|2021-01-11 02:59:10|2077.2|2076.9|2076.9|2076.6|2077.2|2076.9|2076.9|2076.6|5
1610333970000|2021-01-11 02:59:30|||||||||2
1610333980000|2021-01-11 02:59:40|2076.7|2076.4|2076.9|2076.6|2076.9|2076.6|2076.7|2076.4|2
1610333990000|2021-01-11 02:59:50|2076.8|2076.5|2078|2077.7|2078|2077.7|2076.8|2076.5|33
1610334000000|2021-01-11 03:00:00|2078.2|2077.9|2077.8|2077.5|2078.3|2078|2077.8|2077.5|6
1610334010000|2021-01-11 03:00:10|2077.5|2077.2|2077.1|2076.8|2077.5|2077.2|2077.1|2076.8|25
1610334020000|2021-01-11 03:00:20|2077.2|2076.9|2077.2|2076.9|2077.4|2077.1|2077.2|2076.9|23
1610334030000|2021-01-11 03:00:30|2077.3|2077|2077.4|2077.1|2077.4|2077.1|2077.1|2076.8|14
1610334040000|2021-01-11 03:00:40|||||||||1
1610334070000|2021-01-11 03:01:10|2077.5|2077.2|2077.8|2077.5|2077.8|2077.5|2077.5|2077.2|5
1610334080000|2021-01-11 03:01:20|2077.7|2077.4|2077.7|2077.4|2077.9|2077.6|2077.7|2077.4|9
1610334090000|2021-01-11 03:01:30|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|1
1610334100000|2021-01-11 03:01:40|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2
1610334120000|2021-01-11 03:02:00|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.6|2077.3|8
1610334140000|2021-01-11 03:02:20|||||||||1
1610334150000|2021-01-11 03:02:30|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|2
1610334160000|2021-01-11 03:02:40|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.1|2076.8|43
1610334170000|2021-01-11 03:02:50|2077.1|2076.8|2076.9|2076.6|2077.1|2076.8|2076.9|2076.6|6
1610334180000|2021-01-11 03:03:00|||||||||2
1610334200000|2021-01-11 03:03:20|2076.8|2076.5|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|8
1610334210000|2021-01-11 03:03:30|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|4
1610334220000|2021-01-11 03:03:40|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|1
1610334240000|2021-01-11 03:04:00|||||||||1
1610334250000|2021-01-11 03:04:10|2077.3|2077|2078|2077.7|2078|2077.7|2077.3|2077|7
1610334260000|2021-01-11 03:04:20|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|1
1610334270000|2021-01-11 03:04:30|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|2
1610334280000|2021-01-11 03:04:40|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2
1610334330000|2021-01-11 03:05:30|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|1
1610334340000|2021-01-11 03:05:40|2076.4|2076.1|2076.3|2076|2076.4|2076.1|2076.3|2076|6
1610334350000|2021-01-11 03:05:50|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|5
1610334360000|2021-01-11 03:06:00|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2
1610334370000|2021-01-11 03:06:10|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|1
1610334380000|2021-01-11 03:06:20|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|1
1610334400000|2021-01-11 03:06:40|2076.1|2075.8|2075.9|2075.6|2076.1|2075.8|2075.9|2075.6|3
1610334410000|2021-01-11 03:06:50|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2
1610334430000|2021-01-11 03:07:10|2075.9|2075.6|2075.8|2075.5|2075.9|2075.6|2075.8|2075.5|7
1610334460000|2021-01-11 03:07:40|2075.6|2075.3|2076|2075.7|2076|2075.7|2075.6|2075.3|3
1610334480000|2021-01-11 03:08:00|2075.8|2075.5|2075.7|2075.4|2075.8|2075.5|2075.7|2075.4|7
1610334490000|2021-01-11 03:08:10|2075.4|2075.1|2075.2|2074.9|2075.4|2075.1|2075.2|2074.9|3
1610334500000|2021-01-11 03:08:20|2074.9|2074.6|2075.2|2074.9|2075.2|2074.9|2074.8|2074.5|5
1610334520000|2021-01-11 03:08:40|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|1
1610334540000|2021-01-11 03:09:00|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|1
1610334550000|2021-01-11 03:09:10|2075.1|2074.8|2074.8|2074.5|2075.1|2074.8|2074.7|2074.4|5
1610334560000|2021-01-11 03:09:20|2074|2073.7|2074.2|2073.9|2074.3|2074|2074|2073.7|13
1610334570000|2021-01-11 03:09:30|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2
1610334580000|2021-01-11 03:09:40|2074.8|2074.5|2074.8|2074.5|2075|2074.7|2074.8|2074.5|6
1610334590000|2021-01-11 03:09:50|2074.7|2074.4|2074.8|2074.5|2074.8|2074.5|2074.7|2074.4|5
1610334600000|2021-01-11 03:10:00|2075.3|2075|2075.2|2074.9|2075.3|2075|2075.1|2074.8|4
1610334610000|2021-01-11 03:10:10|2074.7|2074.4|2074.3|2074|2074.7|2074.4|2074.3|2074|4
1610334620000|2021-01-11 03:10:20|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2
1610334630000|2021-01-11 03:10:30|2074.3|2074|2074|2073.7|2074.3|2074|2074|2073.7|2
1610334650000|2021-01-11 03:10:50|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|1
1610334660000|2021-01-11 03:11:00|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|2
1610334670000|2021-01-11 03:11:10|2074|2073.7|2073.7|2073.4|2074|2073.7|2073.7|2073.4|18
1610334680000|2021-01-11 03:11:20|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2
1610334700000|2021-01-11 03:11:40|2074.4|2074.1|2074.5|2074.2|2074.5|2074.2|2074.4|2074.1|3
1610334720000|2021-01-11 03:12:00|2074.9|2074.6|2075|2074.7|2075|2074.7|2074.9|2074.6|9
1610334730000|2021-01-11 03:12:10|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|1
1610334740000|2021-01-11 03:12:20|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|1
1610334750000|2021-01-11 03:12:30|2075|2074.7|2075|2074.7|2075|2074.7|2075|2074.7|1
1610334760000|2021-01-11 03:12:40|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|1
1610334770000|2021-01-11 03:12:50|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|1
1610334780000|2021-01-11 03:13:00|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|1
1610334800000|2021-01-11 03:13:20|||||||||2
1610334820000|2021-01-11 03:13:40|2074.6|2074.3|2074.8|2074.5|2074.8|2074.5|2074.6|2074.3|7
1610334830000|2021-01-11 03:13:50|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|1
1610334840000|2021-01-11 03:14:00|||||||||1
1610334860000|2021-01-11 03:14:20|2074.1|2073.8|2074.3|2074|2074.3|2074|2073.8|2073.5|8
1610334870000|2021-01-11 03:14:30|||||||||1
1610334890000|2021-01-11 03:14:50|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|1
1610334910000|2021-01-11 03:15:10|2074.2|2073.9|2074.4|2074.1|2074.4|2074.1|2074.2|2073.9|2
1610334960000|2021-01-11 03:16:00|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|9
1610334990000|2021-01-11 03:16:30|2076|2075.7|2076.1|2075.8|2076.1|2075.8|2076|2075.7|5
1610335000000|2021-01-11 03:16:40|2076|2075.7|2075.7|2075.4|2076|2075.7|2075.7|2075.4|3
1610335010000|2021-01-11 03:16:50|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|1
1610335020000|2021-01-11 03:17:00|2075.3|2075|2075.2|2074.9|2075.3|2075|2075.2|2074.9|4
1610335030000|2021-01-11 03:17:10|2075|2074.7|2075.2|2074.9|2075.2|2074.9|2075|2074.7|3
1610335040000|2021-01-11 03:17:20|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|1
1610335050000|2021-01-11 03:17:30|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|1
1610335080000|2021-01-11 03:18:00|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|1
1610335090000|2021-01-11 03:18:10|2073.9|2073.6|2073.6|2073.3|2073.9|2073.6|2073.6|2073.3|7
1610335100000|2021-01-11 03:18:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610335110000|2021-01-11 03:18:30|2074.4|2074.1|2074.7|2074.4|2074.7|2074.4|2074.4|2074.1|3
1610335170000|2021-01-11 03:19:30|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|8
1610335190000|2021-01-11 03:19:50|2074.3|2074|2074|2073.7|2074.3|2074|2074|2073.7|2
1610335220000|2021-01-11 03:20:20|||||||||1
1610335240000|2021-01-11 03:20:40|2075.1|2074.8|2075.4|2075.1|2075.4|2075.1|2075.1|2074.8|3
1610335260000|2021-01-11 03:21:00|2075.1|2074.8|2075.3|2075|2075.3|2075|2074.9|2074.6|4
1610335280000|2021-01-11 03:21:20|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|1
1610335300000|2021-01-11 03:21:40|2075|2074.7|2075|2074.7|2075|2074.7|2075|2074.7|1
1610335350000|2021-01-11 03:22:30|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|1
1610335360000|2021-01-11 03:22:40|2074.6|2074.3|2074.9|2074.6|2074.9|2074.6|2074.6|2074.3|2
1610335380000|2021-01-11 03:23:00|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2
1610335400000|2021-01-11 03:23:20|2075|2074.7|2075|2074.7|2075|2074.7|2075|2074.7|3
1610335410000|2021-01-11 03:23:30|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|1
1610335450000|2021-01-11 03:24:10|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074|2073.7|12
1610335480000|2021-01-11 03:24:40|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|7
1610335490000|2021-01-11 03:24:50|2073.9|2073.6|2073|2072.7|2073.9|2073.6|2073|2072.7|11
1610335500000|2021-01-11 03:25:00|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|3
1610335510000|2021-01-11 03:25:10|2073.4|2073.1|2073.2|2072.9|2073.4|2073.1|2073.2|2072.9|3
1610335520000|2021-01-11 03:25:20|2073.6|2073.3|2073.3|2073|2073.6|2073.3|2073.3|2073|2
1610335530000|2021-01-11 03:25:30|2073.6|2073.3|2073.2|2072.9|2073.6|2073.3|2073.2|2072.9|3
1610335540000|2021-01-11 03:25:40|2073.3|2073|2073.4|2073.1|2073.4|2073.1|2073.3|2073|2
1610335550000|2021-01-11 03:25:50|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|2
1610335560000|2021-01-11 03:26:00|2073.8|2073.5|2073.5|2073.2|2073.8|2073.5|2073.5|2073.2|2
1610335580000|2021-01-11 03:26:20|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2
1610335590000|2021-01-11 03:26:30|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|1
1610335630000|2021-01-11 03:27:10|2073.6|2073.3|2073.2|2072.9|2073.6|2073.3|2073.2|2072.9|4
1610335640000|2021-01-11 03:27:20|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|1
1610335670000|2021-01-11 03:27:50|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|1
1610335680000|2021-01-11 03:28:00|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073.3|2073|3
1610335690000|2021-01-11 03:28:10|2073|2072.7|2073.1|2072.8|2073.1|2072.8|2072.9|2072.6|8
1610335700000|2021-01-11 03:28:20|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|1
1610335710000|2021-01-11 03:28:30|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|5
1610335730000|2021-01-11 03:28:50|2072.8|2072.5|2072.6|2072.3|2072.8|2072.5|2072.6|2072.3|5
1610335740000|2021-01-11 03:29:00|2072.8|2072.5|2072.6|2072.3|2072.8|2072.5|2072.6|2072.3|2
1610335750000|2021-01-11 03:29:10|2072.3|2072|2071.9|2071.6|2072.3|2072|2071.9|2071.6|39
1610335760000|2021-01-11 03:29:20|2071.8|2071.5|2072.1|2071.8|2072.1|2071.8|2071.8|2071.5|8
1610335770000|2021-01-11 03:29:30|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2
1610335790000|2021-01-11 03:29:50|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|4
1610335800000|2021-01-11 03:30:00|2072.3|2072|2072.7|2072.4|2072.7|2072.4|2072.3|2072|2
1610335810000|2021-01-11 03:30:10|2072.4|2072.1|2071.8|2071.5|2072.4|2072.1|2071.6|2071.3|49
1610335820000|2021-01-11 03:30:20|2071.7|2071.4|2071.5|2071.2|2071.7|2071.4|2071.5|2071.2|7
1610335830000|2021-01-11 03:30:30|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|13
1610335840000|2021-01-11 03:30:40|2071.6|2071.3|2071.3|2071|2071.6|2071.3|2071.3|2071|4
1610335850000|2021-01-11 03:30:50|2071.9|2071.6|2071.4|2071.1|2071.9|2071.6|2071.3|2071|12
1610335860000|2021-01-11 03:31:00|||||||||1
1610335870000|2021-01-11 03:31:10|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|1
1610335880000|2021-01-11 03:31:20|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1610335890000|2021-01-11 03:31:30|2072|2071.7|2072.3|2072|2072.3|2072|2072|2071.7|4
1610335900000|2021-01-11 03:31:40|2071.8|2071.5|2071.6|2071.3|2071.9|2071.6|2071.6|2071.3|5
1610335910000|2021-01-11 03:31:50|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2
1610335920000|2021-01-11 03:32:00|2072.2|2071.9|2072.5|2072.2|2072.7|2072.4|2072.2|2071.9|23
1610335930000|2021-01-11 03:32:10|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.5|2072.2|4
1610335940000|2021-01-11 03:32:20|2072.4|2072.1|2072.9|2072.6|2072.9|2072.6|2072.4|2072.1|2
1610335950000|2021-01-11 03:32:30|2073.7|2073.4|2073.5|2073.2|2073.7|2073.4|2073.5|2073.2|3
1610335960000|2021-01-11 03:32:40|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|1
1610335980000|2021-01-11 03:33:00|2072.6|2072.3|2073|2072.7|2073|2072.7|2072.6|2072.3|3
1610336000000|2021-01-11 03:33:20|2072.9|2072.6|2073.3|2073|2073.3|2073|2072.9|2072.6|2
1610336010000|2021-01-11 03:33:30|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2073.8|2073.5|8
1610336050000|2021-01-11 03:34:10|2073.9|2073.6|2073.6|2073.3|2073.9|2073.6|2073.6|2073.3|3
1610336100000|2021-01-11 03:35:00|2073.1|2072.8|2073.2|2072.9|2073.2|2072.9|2073.1|2072.8|4
1610336110000|2021-01-11 03:35:10|2073|2072.7|2072.9|2072.6|2073|2072.7|2072.9|2072.6|2
1610336120000|2021-01-11 03:35:20|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2
1610336130000|2021-01-11 03:35:30|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|1
1610336150000|2021-01-11 03:35:50|2073.7|2073.4|2073.5|2073.2|2073.8|2073.5|2073.5|2073.2|3
1610336160000|2021-01-11 03:36:00|2074.3|2074|2074.1|2073.8|2074.3|2074|2074.1|2073.8|3
1610336170000|2021-01-11 03:36:10|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1610336180000|2021-01-11 03:36:20|2074.4|2074.1|2073.8|2073.5|2074.4|2074.1|2073.8|2073.5|3
1610336220000|2021-01-11 03:37:00|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|1
1610336230000|2021-01-11 03:37:10|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2
1610336240000|2021-01-11 03:37:20|2073.4|2073.1|2073.7|2073.4|2073.7|2073.4|2073.4|2073.1|2
1610336250000|2021-01-11 03:37:30|2073.4|2073.1|2073.7|2073.4|2073.7|2073.4|2073.4|2073.1|2
1610336260000|2021-01-11 03:37:40|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1610336270000|2021-01-11 03:37:50|2072.8|2072.5|2072.4|2072.1|2072.8|2072.5|2072.4|2072.1|2
1610336280000|2021-01-11 03:38:00|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|1
1610336290000|2021-01-11 03:38:10|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|2
1610336300000|2021-01-11 03:38:20|2071.8|2071.5|2072.1|2071.8|2072.1|2071.8|2071.8|2071.5|5
1610336310000|2021-01-11 03:38:30|2072|2071.7|2071.8|2071.5|2072|2071.7|2071.8|2071.5|2
1610336340000|2021-01-11 03:39:00|2071.7|2071.4|2071.6|2071.3|2071.7|2071.4|2071.6|2071.3|11
1610336350000|2021-01-11 03:39:10|2071.5|2071.2|2071.1|2070.8|2071.5|2071.2|2071.1|2070.8|7
1610336360000|2021-01-11 03:39:20|2070.9|2070.6|2071|2070.7|2071|2070.7|2070.9|2070.6|11
1610336370000|2021-01-11 03:39:30|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|5
1610336380000|2021-01-11 03:39:40|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|1
1610336390000|2021-01-11 03:39:50|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|3
1610336400000|2021-01-11 03:40:00|2071|2070.7|2070.8|2070.5|2071.1|2070.8|2070.8|2070.5|5
1610336410000|2021-01-11 03:40:10|2071.3|2071|2071.6|2071.3|2071.6|2071.3|2071.3|2071|5
1610336420000|2021-01-11 03:40:20|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1610336450000|2021-01-11 03:40:50|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|4
1610336460000|2021-01-11 03:41:00|2073.2|2072.9|2073.3|2073|2073.4|2073.1|2073.2|2072.9|6
1610336470000|2021-01-11 03:41:10|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1610336500000|2021-01-11 03:41:40|||||||||1
1610336510000|2021-01-11 03:41:50|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2
1610336570000|2021-01-11 03:42:50|||||||||1
1610336620000|2021-01-11 03:43:40|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|3
1610336680000|2021-01-11 03:44:40|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1610336700000|2021-01-11 03:45:00|2073|2072.7|2071.8|2071.5|2073.1|2072.8|2071.7|2071.4|6
1610336720000|2021-01-11 03:45:20|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1610336760000|2021-01-11 03:46:00|2071.4|2071.1|2071.1|2070.8|2071.5|2071.2|2071.1|2070.8|6
1610336770000|2021-01-11 03:46:10|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1610336780000|2021-01-11 03:46:20|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1610336810000|2021-01-11 03:46:50|2071.8|2071.5|2071.6|2071.3|2071.8|2071.5|2071.6|2071.3|2
1610336830000|2021-01-11 03:47:10|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|1
1610336850000|2021-01-11 03:47:30|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2
1610336880000|2021-01-11 03:48:00|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|2
1610336890000|2021-01-11 03:48:10|2071.2|2070.9|2071.1|2070.8|2071.2|2070.9|2071.1|2070.8|4
1610336920000|2021-01-11 03:48:40|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|1
1610336950000|2021-01-11 03:49:10|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1610336960000|2021-01-11 03:49:20|||||||||2
1610336970000|2021-01-11 03:49:30|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.6|2071.3|3
1610336980000|2021-01-11 03:49:40|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|3
1610337020000|2021-01-11 03:50:20|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|3
1610337030000|2021-01-11 03:50:30|||||||||5
1610337040000|2021-01-11 03:50:40|2071.3|2071|2071.6|2071.3|2071.6|2071.3|2071.3|2071|10
1610337050000|2021-01-11 03:50:50|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1610337070000|2021-01-11 03:51:10|||||||||2
1610337120000|2021-01-11 03:52:00|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|1
1610337130000|2021-01-11 03:52:10|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1610337160000|2021-01-11 03:52:40|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|1
1610337180000|2021-01-11 03:53:00|2073.2|2072.9|2073.3|2073|2073.3|2073|2073.2|2072.9|3
1610337190000|2021-01-11 03:53:10|||||||||1
1610337200000|2021-01-11 03:53:20|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610337210000|2021-01-11 03:53:30|2073.3|2073|2073.1|2072.8|2073.3|2073|2073.1|2072.8|3
1610337220000|2021-01-11 03:53:40|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|2
1610337230000|2021-01-11 03:53:50|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|3
1610337250000|2021-01-11 03:54:10|2073.4|2073.1|2073.3|2073|2073.4|2073.1|2073.1|2072.8|3
1610337280000|2021-01-11 03:54:40|2073.2|2072.9|2072.7|2072.4|2073.3|2073|2072.7|2072.4|15
1610337290000|2021-01-11 03:54:50|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2
1610337300000|2021-01-11 03:55:00|||||||||1
1610337320000|2021-01-11 03:55:20|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|1
1610337330000|2021-01-11 03:55:30|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|1
1610337340000|2021-01-11 03:55:40|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|5
1610337350000|2021-01-11 03:55:50|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|3
1610337360000|2021-01-11 03:56:00|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|1
1610337370000|2021-01-11 03:56:10|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|1
1610337380000|2021-01-11 03:56:20|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2
1610337400000|2021-01-11 03:56:40|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|1
1610337420000|2021-01-11 03:57:00|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|1
1610337430000|2021-01-11 03:57:10|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073.3|2073|2
1610337440000|2021-01-11 03:57:20|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2
1610337460000|2021-01-11 03:57:40|2072.7|2072.4|2072.7|2072.4|2072.8|2072.5|2072.7|2072.4|7
1610337470000|2021-01-11 03:57:50|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|1
1610337480000|2021-01-11 03:58:00|2072.8|2072.5|2072.7|2072.4|2072.8|2072.5|2072.7|2072.4|2
1610337490000|2021-01-11 03:58:10|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|1
1610337500000|2021-01-11 03:58:20|2072.7|2072.4|2072.3|2072|2072.7|2072.4|2072.3|2072|5
1610337510000|2021-01-11 03:58:30|2072.1|2071.8|2072.4|2072.1|2072.4|2072.1|2072.1|2071.8|4
1610337540000|2021-01-11 03:59:00|2072.5|2072.2|2072.7|2072.4|2072.7|2072.4|2072.5|2072.2|2
1610337550000|2021-01-11 03:59:10|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|1
1610337580000|2021-01-11 03:59:40|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|1
1610337600000|2021-01-11 04:00:00|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2
1610337610000|2021-01-11 04:00:10|||||||||2
1610337620000|2021-01-11 04:00:20|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2072.2|2071.9|5
1610337640000|2021-01-11 04:00:40|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|3
1610337650000|2021-01-11 04:00:50|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1610337660000|2021-01-11 04:01:00|2072.1|2071.8|2072|2071.7|2072.1|2071.8|2072|2071.7|3
1610337680000|2021-01-11 04:01:20|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|2
1610337710000|2021-01-11 04:01:50|2071.9|2071.6|2071.7|2071.4|2071.9|2071.6|2071.7|2071.4|2
1610337720000|2021-01-11 04:02:00|2071.5|2071.2|2071.6|2071.3|2071.6|2071.3|2071.5|2071.2|4
1610337730000|2021-01-11 04:02:10|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1610337740000|2021-01-11 04:02:20|2071.9|2071.6|2071.7|2071.4|2071.9|2071.6|2071.7|2071.4|7
1610337750000|2021-01-11 04:02:30|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|1
1610337760000|2021-01-11 04:02:40|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|1
1610337770000|2021-01-11 04:02:50|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1610337780000|2021-01-11 04:03:00|2072.6|2072.3|2072.9|2072.6|2073|2072.7|2072.6|2072.3|7
1610337790000|2021-01-11 04:03:10|2072.7|2072.4|2072.9|2072.6|2072.9|2072.6|2072.7|2072.4|4
1610337800000|2021-01-11 04:03:20|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1610337810000|2021-01-11 04:03:30|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073|2072.7|8
1610337820000|2021-01-11 04:03:40|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1610337830000|2021-01-11 04:03:50|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2
1610337840000|2021-01-11 04:04:00|2073.6|2073.3|2073.9|2073.6|2073.9|2073.6|2073.6|2073.3|8
1610337850000|2021-01-11 04:04:10|2073.5|2073.2|2073.4|2073.1|2073.8|2073.5|2073.1|2072.8|30
1610337860000|2021-01-11 04:04:20|||||||||4
1610337890000|2021-01-11 04:04:50|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2
1610337900000|2021-01-11 04:05:00|||||||||2
1610337920000|2021-01-11 04:05:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610337930000|2021-01-11 04:05:30|||||||||1
1610337950000|2021-01-11 04:05:50|2072.9|2072.6|2072.6|2072.3|2072.9|2072.6|2072.6|2072.3|12
1610338020000|2021-01-11 04:07:00|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|1
1610338040000|2021-01-11 04:07:20|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2
1610338050000|2021-01-11 04:07:30|2073.1|2072.8|2073|2072.7|2073.1|2072.8|2073|2072.7|2
1610338060000|2021-01-11 04:07:40|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.8|2072.5|4
1610338070000|2021-01-11 04:07:50|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|1
1610338080000|2021-01-11 04:08:00|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|1
1610338090000|2021-01-11 04:08:10|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|1
1610338100000|2021-01-11 04:08:20|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|3
1610338130000|2021-01-11 04:08:50|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2
1610338140000|2021-01-11 04:09:00|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|1
1610338150000|2021-01-11 04:09:10|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2
1610338160000|2021-01-11 04:09:20|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2
1610338180000|2021-01-11 04:09:40|||||||||1
1610338190000|2021-01-11 04:09:50|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|1
1610338200000|2021-01-11 04:10:00|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|1
1610338210000|2021-01-11 04:10:10|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|1
1610338230000|2021-01-11 04:10:30|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|2
1610338270000|2021-01-11 04:11:10|2072.6|2072.3|2072.2|2071.9|2072.6|2072.3|2072.2|2071.9|7
1610338290000|2021-01-11 04:11:30|2072.3|2072|2072.7|2072.4|2072.7|2072.4|2072.3|2072|3
1610338310000|2021-01-11 04:11:50|2072.5|2072.2|2072.7|2072.4|2072.7|2072.4|2072.5|2072.2|2
1610338350000|2021-01-11 04:12:30|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|1
1610338360000|2021-01-11 04:12:40|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|4
1610338370000|2021-01-11 04:12:50|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2
1610338380000|2021-01-11 04:13:00|||||||||2
1610338410000|2021-01-11 04:13:30|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|8
1610338420000|2021-01-11 04:13:40|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1610338430000|2021-01-11 04:13:50|||||||||1
1610338440000|2021-01-11 04:14:00|||||||||1
1610338480000|2021-01-11 04:14:40|||||||||1
1610338500000|2021-01-11 04:15:00|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1610338510000|2021-01-11 04:15:10|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|1
1610338530000|2021-01-11 04:15:30|2072.1|2071.8|2071.8|2071.5|2072.1|2071.8|2071.8|2071.5|4
1610338550000|2021-01-11 04:15:50|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1610338570000|2021-01-11 04:16:10|2071.3|2071|2071|2070.7|2071.3|2071|2071|2070.7|22
1610338580000|2021-01-11 04:16:20|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|4
1610338590000|2021-01-11 04:16:30|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|4
1610338600000|2021-01-11 04:16:40|2071.2|2070.9|2071.1|2070.8|2071.2|2070.9|2071.1|2070.8|3
1610338670000|2021-01-11 04:17:50|||||||||1
1610338680000|2021-01-11 04:18:00|||||||||1
1610338690000|2021-01-11 04:18:10|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|1
1610338720000|2021-01-11 04:18:40|||||||||1
1610338730000|2021-01-11 04:18:50|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1610338760000|2021-01-11 04:19:20|2071.2|2070.9|2071|2070.7|2071.2|2070.9|2071|2070.7|9
1610338770000|2021-01-11 04:19:30|||||||||1
1610338830000|2021-01-11 04:20:30|2071.4|2071.1|2071.7|2071.4|2071.7|2071.4|2071.4|2071.1|4
1610338850000|2021-01-11 04:20:50|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|4
1610338860000|2021-01-11 04:21:00|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1610338870000|2021-01-11 04:21:10|||||||||1
1610338880000|2021-01-11 04:21:20|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|1
1610338890000|2021-01-11 04:21:30|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1610338920000|2021-01-11 04:22:00|||||||||2
1610338930000|2021-01-11 04:22:10|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|1
1610338990000|2021-01-11 04:23:10|||||||||1
1610339040000|2021-01-11 04:24:00|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2071|2070.7|3
1610339050000|2021-01-11 04:24:10|2070.4|2070.1|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|23
1610339080000|2021-01-11 04:24:40|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|1
1610339090000|2021-01-11 04:24:50|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|1
1610339150000|2021-01-11 04:25:50|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|1
1610339180000|2021-01-11 04:26:20|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1610339200000|2021-01-11 04:26:40|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|1
1610339260000|2021-01-11 04:27:40|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1610339280000|2021-01-11 04:28:00|||||||||2
1610339310000|2021-01-11 04:28:30|2072.4|2072.1|2072|2071.7|2072.4|2072.1|2072|2071.7|3
1610339320000|2021-01-11 04:28:40|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2
1610339360000|2021-01-11 04:29:20|2071.7|2071.4|2070.8|2070.5|2071.7|2071.4|2070.8|2070.5|3
1610339370000|2021-01-11 04:29:30|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|1
1610339420000|2021-01-11 04:30:20|2070.4|2070.1|2070.2|2069.9|2070.4|2070.1|2070.2|2069.9|13
1610339430000|2021-01-11 04:30:30|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2
1610339440000|2021-01-11 04:30:40|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2
1610339450000|2021-01-11 04:30:50|2070.2|2069.9|2069.4|2069.1|2070.2|2069.9|2068.5|2068.2|64
1610339460000|2021-01-11 04:31:00|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069|2068.7|14
1610339470000|2021-01-11 04:31:10|2069.1|2068.8|2069.3|2069|2069.3|2069|2068.8|2068.5|63
1610339480000|2021-01-11 04:31:20|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1610339490000|2021-01-11 04:31:30|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|3
1610339550000|2021-01-11 04:32:30|2069.5|2069.2|2069.6|2069.3|2069.6|2069.3|2069.4|2069.1|4
1610339560000|2021-01-11 04:32:40|||||||||1
1610339590000|2021-01-11 04:33:10|2070.2|2069.9|2070.4|2070.1|2070.6|2070.3|2070.2|2069.9|6
1610339610000|2021-01-11 04:33:30|2071|2070.7|2070.9|2070.6|2071|2070.7|2070.8|2070.5|4
1610339640000|2021-01-11 04:34:00|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|15
1610339650000|2021-01-11 04:34:10|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2
1610339660000|2021-01-11 04:34:20|2070.9|2070.6|2070|2069.7|2070.9|2070.6|2070|2069.7|7
1610339680000|2021-01-11 04:34:40|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2
1610339690000|2021-01-11 04:34:50|2070.7|2070.4|2070.3|2070|2070.7|2070.4|2070.3|2070|5
1610339700000|2021-01-11 04:35:00|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2
1610339710000|2021-01-11 04:35:10|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|1
1610339720000|2021-01-11 04:35:20|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.2|2069.9|2
1610339730000|2021-01-11 04:35:30|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.9|2069.6|2
1610339740000|2021-01-11 04:35:40|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|1
1610339750000|2021-01-11 04:35:50|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|20
1610339760000|2021-01-11 04:36:00|2069.1|2068.8|2069.3|2069|2069.4|2069.1|2069.1|2068.8|6
1610339790000|2021-01-11 04:36:30|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2
1610339810000|2021-01-11 04:36:50|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2
1610339840000|2021-01-11 04:37:20|2069.4|2069.1|2069.2|2068.9|2069.4|2069.1|2069.2|2068.9|6
1610339850000|2021-01-11 04:37:30|2069|2068.7|2068.9|2068.6|2069|2068.7|2068.9|2068.6|5
1610339880000|2021-01-11 04:38:00|2069|2068.7|2069.2|2068.9|2069.2|2068.9|2069|2068.7|2
1610339900000|2021-01-11 04:38:20|2069.4|2069.1|2069.5|2069.2|2069.5|2069.2|2069.4|2069.1|2
1610339920000|2021-01-11 04:38:40|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2
1610339930000|2021-01-11 04:38:50|2069.6|2069.3|2068.8|2068.5|2069.6|2069.3|2068.8|2068.5|3
1610339940000|2021-01-11 04:39:00|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|1
1610339950000|2021-01-11 04:39:10|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|4
1610339960000|2021-01-11 04:39:20|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|2
1610339970000|2021-01-11 04:39:30|||||||||1
1610339980000|2021-01-11 04:39:40|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2
1610340020000|2021-01-11 04:40:20|||||||||1
1610340030000|2021-01-11 04:40:30|2068.7|2068.4|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|3
1610340070000|2021-01-11 04:41:10|2069|2068.7|2068.8|2068.5|2069|2068.7|2068.8|2068.5|6
1610340100000|2021-01-11 04:41:40|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|1
1610340110000|2021-01-11 04:41:50|||||||||1
1610340140000|2021-01-11 04:42:20|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|2
1610340150000|2021-01-11 04:42:30|2070.3|2070|2070.9|2070.6|2070.9|2070.6|2070.3|2070|14
1610340160000|2021-01-11 04:42:40|2070.8|2070.5|2071|2070.7|2071|2070.7|2070.8|2070.5|6
1610340190000|2021-01-11 04:43:10|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2
1610340200000|2021-01-11 04:43:20|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|1
1610340230000|2021-01-11 04:43:50|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|2
1610340240000|2021-01-11 04:44:00|||||||||2
1610340290000|2021-01-11 04:44:50|2070|2069.7|2068.9|2068.6|2070|2069.7|2068.8|2068.5|18
1610340300000|2021-01-11 04:45:00|2069|2068.7|2069.9|2069.6|2069.9|2069.6|2069|2068.7|4
1610340310000|2021-01-11 04:45:10|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|1
1610340340000|2021-01-11 04:45:40|2069.8|2069.5|2069.5|2069.2|2069.8|2069.5|2069.5|2069.2|5
1610340430000|2021-01-11 04:47:10|||||||||2
1610340470000|2021-01-11 04:47:50|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1610340480000|2021-01-11 04:48:00|2070|2069.7|2070.4|2070.1|2070.4|2070.1|2070|2069.7|2
1610340490000|2021-01-11 04:48:10|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1610340510000|2021-01-11 04:48:30|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|1
1610340520000|2021-01-11 04:48:40|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|5
1610340540000|2021-01-11 04:49:00|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1610340570000|2021-01-11 04:49:30|2069.2|2068.9|2068.9|2068.6|2069.2|2068.9|2068.9|2068.6|2
1610340580000|2021-01-11 04:49:40|2068.7|2068.4|2068.2|2067.9|2068.7|2068.4|2068.2|2067.9|10
1610340590000|2021-01-11 04:49:50|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2
1610340600000|2021-01-11 04:50:00|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1610340620000|2021-01-11 04:50:20|2069|2068.7|2068.3|2068|2069|2068.7|2067.6|2067.3|107
1610340630000|2021-01-11 04:50:30|2068.2|2067.9|2066.7|2066.4|2068.2|2067.9|2066.7|2066.4|49
1610340640000|2021-01-11 04:50:40|2066.9|2066.6|2065.9|2065.6|2067|2066.7|2065.3|2065|155
1610340650000|2021-01-11 04:50:50|2065.8|2065.5|2065.8|2065.5|2066.1|2065.8|2065.7|2065.4|11
1610340660000|2021-01-11 04:51:00|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2
1610340670000|2021-01-11 04:51:10|2066.4|2066.1|2066.7|2066.4|2066.7|2066.4|2066.4|2066.1|4
1610340680000|2021-01-11 04:51:20|2066.8|2066.5|2066.9|2066.6|2066.9|2066.6|2066.8|2066.5|7
1610340690000|2021-01-11 04:51:30|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2067|2066.7|3
1610340700000|2021-01-11 04:51:40|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|3
1610340710000|2021-01-11 04:51:50|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.7|2066.4|4
1610340720000|2021-01-11 04:52:00|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|1
1610340730000|2021-01-11 04:52:10|2066|2065.7|2065.7|2065.4|2066|2065.7|2065.7|2065.4|6
1610340740000|2021-01-11 04:52:20|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2
1610340750000|2021-01-11 04:52:30|2066.4|2066.1|2066.2|2065.9|2066.4|2066.1|2066.2|2065.9|3
1610340780000|2021-01-11 04:53:00|2067.1|2066.8|2067.5|2067.2|2067.5|2067.2|2067.1|2066.8|6
1610340790000|2021-01-11 04:53:10|2067.6|2067.3|2067.4|2067.1|2067.6|2067.3|2067.4|2067.1|3
1610340800000|2021-01-11 04:53:20|||||||||1
1610340810000|2021-01-11 04:53:30|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|1
1610340840000|2021-01-11 04:54:00|2067.2|2066.9|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|2
1610340860000|2021-01-11 04:54:20|2066.8|2066.5|2066.4|2066.1|2066.8|2066.5|2066.4|2066.1|3
1610340890000|2021-01-11 04:54:50|2066.2|2065.9|2066.5|2066.2|2066.5|2066.2|2066.2|2065.9|2
1610340900000|2021-01-11 04:55:00|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|3
1610340910000|2021-01-11 04:55:10|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|1
1610340920000|2021-01-11 04:55:20|2066.4|2066.1|2066.2|2065.9|2066.4|2066.1|2066.2|2065.9|2
1610340930000|2021-01-11 04:55:30|||||||||1
1610340940000|2021-01-11 04:55:40|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|1
1610340950000|2021-01-11 04:55:50|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2
1610340960000|2021-01-11 04:56:00|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|1
1610340990000|2021-01-11 04:56:30|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|1
1610341000000|2021-01-11 04:56:40|2066.7|2066.4|2067.4|2067.1|2067.4|2067.1|2066.7|2066.4|5
1610341010000|2021-01-11 04:56:50|2067.6|2067.3|2068.2|2067.9|2068.2|2067.9|2067.6|2067.3|10
1610341040000|2021-01-11 04:57:20|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|4
1610341080000|2021-01-11 04:58:00|||||||||3
1610341110000|2021-01-11 04:58:30|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1610341120000|2021-01-11 04:58:40|2068.7|2068.4|2068.5|2068.2|2068.7|2068.4|2068.5|2068.2|2
1610341130000|2021-01-11 04:58:50|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2
1610341160000|2021-01-11 04:59:20|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2
1610341190000|2021-01-11 04:59:50|||||||||1
1610341200000|2021-01-11 05:00:00|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1610341210000|2021-01-11 05:00:10|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1610341220000|2021-01-11 05:00:20|2068.2|2067.9|2068|2067.7|2068.2|2067.9|2068|2067.7|2
1610341230000|2021-01-11 05:00:30|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1610341240000|2021-01-11 05:00:40|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|1
1610341270000|2021-01-11 05:01:10|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610341280000|2021-01-11 05:01:20|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1610341290000|2021-01-11 05:01:30|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.4|2067.1|5
1610341300000|2021-01-11 05:01:40|2067.4|2067.1|2067.6|2067.3|2067.6|2067.3|2067.4|2067.1|3
1610341310000|2021-01-11 05:01:50|||||||||2
1610341340000|2021-01-11 05:02:20|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|11
1610341400000|2021-01-11 05:03:20|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|2
1610341410000|2021-01-11 05:03:30|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2
1610341430000|2021-01-11 05:03:50|||||||||1
1610341480000|2021-01-11 05:04:40|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2
1610341500000|2021-01-11 05:05:00|2067.6|2067.3|2067.8|2067.5|2067.8|2067.5|2067.6|2067.3|2
1610341520000|2021-01-11 05:05:20|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1610341540000|2021-01-11 05:05:40|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|4
1610341550000|2021-01-11 05:05:50|2068.8|2068.5|2068.9|2068.6|2068.9|2068.6|2068.8|2068.5|14
1610341560000|2021-01-11 05:06:00|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1610341570000|2021-01-11 05:06:10|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.2|2068.9|2
1610341580000|2021-01-11 05:06:20|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2
1610341590000|2021-01-11 05:06:30|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1610341600000|2021-01-11 05:06:40|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|1
1610341610000|2021-01-11 05:06:50|2069.2|2068.9|2069|2068.7|2069.2|2068.9|2069|2068.7|6
1610341620000|2021-01-11 05:07:00|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|5
1610341660000|2021-01-11 05:07:40|2068.8|2068.5|2069|2068.7|2069|2068.7|2068.8|2068.5|4
1610341670000|2021-01-11 05:07:50|2069.4|2069.1|2069.7|2069.4|2069.7|2069.4|2069.4|2069.1|5
1610341680000|2021-01-11 05:08:00|2069.9|2069.6|2070|2069.7|2070|2069.7|2069.7|2069.4|7
1610341720000|2021-01-11 05:08:40|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1610341730000|2021-01-11 05:08:50|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|3
1610341740000|2021-01-11 05:09:00|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|5
1610341750000|2021-01-11 05:09:10|2070.4|2070.1|2070.5|2070.2|2070.6|2070.3|2070.4|2070.1|3
1610341760000|2021-01-11 05:09:20|2070.3|2070|2070.3|2070|2070.3|2070|2070.1|2069.8|7
1610341770000|2021-01-11 05:09:30|||||||||1
1610341780000|2021-01-11 05:09:40|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2
1610341790000|2021-01-11 05:09:50|2070.9|2070.6|2071.3|2071|2071.3|2071|2070.9|2070.6|10
1610341810000|2021-01-11 05:10:10|2070.2|2069.9|2070.4|2070.1|2070.4|2070.1|2070.2|2069.9|3
1610341830000|2021-01-11 05:10:30|2070.7|2070.4|2070.9|2070.6|2070.9|2070.6|2070.7|2070.4|3
1610341840000|2021-01-11 05:10:40|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|1
1610341850000|2021-01-11 05:10:50|||||||||5
1610341870000|2021-01-11 05:11:10|2070.8|2070.5|2071|2070.7|2071|2070.7|2070.6|2070.3|7
1610341890000|2021-01-11 05:11:30|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|1
1610341900000|2021-01-11 05:11:40|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|1
1610341940000|2021-01-11 05:12:20|2070.7|2070.4|2070.6|2070.3|2070.7|2070.4|2070.6|2070.3|8
1610341960000|2021-01-11 05:12:40|2070|2069.7|2069.8|2069.5|2070|2069.7|2069.8|2069.5|8
1610341990000|2021-01-11 05:13:10|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|4
1610342020000|2021-01-11 05:13:40|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|1
1610342030000|2021-01-11 05:13:50|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|1
1610342070000|2021-01-11 05:14:30|||||||||1
1610342100000|2021-01-11 05:15:00|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|4
1610342110000|2021-01-11 05:15:10|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1610342230000|2021-01-11 05:17:10|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|1
1610342240000|2021-01-11 05:17:20|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|1
1610342340000|2021-01-11 05:19:00|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2
1610342360000|2021-01-11 05:19:20|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1610342410000|2021-01-11 05:20:10|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|1
1610342420000|2021-01-11 05:20:20|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1610342460000|2021-01-11 05:21:00|2069.1|2068.8|2069|2068.7|2069.1|2068.8|2069|2068.7|7
1610342470000|2021-01-11 05:21:10|2068.8|2068.5|2068.7|2068.4|2068.8|2068.5|2068.7|2068.4|9
1610342500000|2021-01-11 05:21:40|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.5|2068.2|3
1610342520000|2021-01-11 05:22:00|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1610342540000|2021-01-11 05:22:20|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|3
1610342560000|2021-01-11 05:22:40|||||||||1
1610342580000|2021-01-11 05:23:00|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610342590000|2021-01-11 05:23:10|2068.4|2068.1|2068.6|2068.3|2068.6|2068.3|2068.4|2068.1|4
1610342600000|2021-01-11 05:23:20|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1610342630000|2021-01-11 05:23:50|||||||||3
1610342640000|2021-01-11 05:24:00|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|1
1610342650000|2021-01-11 05:24:10|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|1
1610342680000|2021-01-11 05:24:40|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1610342690000|2021-01-11 05:24:50|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2
1610342700000|2021-01-11 05:25:00|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|3
1610342710000|2021-01-11 05:25:10|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|1
1610342740000|2021-01-11 05:25:40|2068.9|2068.6|2067.9|2067.6|2068.9|2068.6|2067.8|2067.5|73
1610342750000|2021-01-11 05:25:50|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|2
1610342800000|2021-01-11 05:26:40|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|3
1610342810000|2021-01-11 05:26:50|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2
1610342860000|2021-01-11 05:27:40|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2
1610342880000|2021-01-11 05:28:00|2068.3|2068|2068|2067.7|2068.3|2068|2068|2067.7|4
1610342900000|2021-01-11 05:28:20|||||||||1
1610342910000|2021-01-11 05:28:30|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|5
1610342930000|2021-01-11 05:28:50|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2
1610342940000|2021-01-11 05:29:00|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|3
1610342990000|2021-01-11 05:29:50|||||||||1
1610343000000|2021-01-11 05:30:00|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1610343010000|2021-01-11 05:30:10|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2
1610343030000|2021-01-11 05:30:30|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1610343050000|2021-01-11 05:30:50|2068.3|2068|2068.4|2068.1|2068.4|2068.1|2068.3|2068|4
1610343060000|2021-01-11 05:31:00|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|3
1610343070000|2021-01-11 05:31:10|2068.6|2068.3|2069.1|2068.8|2069.1|2068.8|2068.6|2068.3|6
1610343080000|2021-01-11 05:31:20|||||||||1
1610343100000|2021-01-11 05:31:40|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1610343130000|2021-01-11 05:32:10|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|4
1610343140000|2021-01-11 05:32:20|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|4
1610343150000|2021-01-11 05:32:30|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2
1610343170000|2021-01-11 05:32:50|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2
1610343190000|2021-01-11 05:33:10|||||||||1
1610343230000|2021-01-11 05:33:50|||||||||1
1610343260000|2021-01-11 05:34:20|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|10
1610343280000|2021-01-11 05:34:40|2069.5|2069.2|2069.7|2069.4|2069.7|2069.4|2069.5|2069.2|5
1610343290000|2021-01-11 05:34:50|2070|2069.7|2070.7|2070.4|2070.7|2070.4|2070|2069.7|7
1610343300000|2021-01-11 05:35:00|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|1
1610343310000|2021-01-11 05:35:10|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2
1610343320000|2021-01-11 05:35:20|2070.8|2070.5|2070.5|2070.2|2070.8|2070.5|2070.3|2070|11
1610343330000|2021-01-11 05:35:30|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070.4|2070.1|12
1610343360000|2021-01-11 05:36:00|2070.4|2070.1|2070.5|2070.2|2070.5|2070.2|2070.4|2070.1|7
1610343380000|2021-01-11 05:36:20|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2
1610343430000|2021-01-11 05:37:10|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|1
1610343490000|2021-01-11 05:38:10|2070.1|2069.8|2070.2|2069.9|2070.2|2069.9|2070.1|2069.8|5
1610343530000|2021-01-11 05:38:50|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|13
1610343540000|2021-01-11 05:39:00|2071|2070.7|2071.1|2070.8|2071.2|2070.9|2071|2070.7|7
1610343550000|2021-01-11 05:39:10|2071.2|2070.9|2071.3|2071|2071.3|2071|2071.2|2070.9|3
1610343580000|2021-01-11 05:39:40|2070.9|2070.6|2070.8|2070.5|2070.9|2070.6|2070.8|2070.5|2
1610343590000|2021-01-11 05:39:50|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|3
1610343620000|2021-01-11 05:40:20|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1610343630000|2021-01-11 05:40:30|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|5
1610343640000|2021-01-11 05:40:40|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|3
1610343720000|2021-01-11 05:42:00|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1610343770000|2021-01-11 05:42:50|2070.4|2070.1|2070.3|2070|2070.4|2070.1|2070.3|2070|4
1610343780000|2021-01-11 05:43:00|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1610343870000|2021-01-11 05:44:30|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|1
1610343880000|2021-01-11 05:44:40|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1610343890000|2021-01-11 05:44:50|||||||||2
1610343910000|2021-01-11 05:45:10|2069.2|2068.9|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|3
1610343920000|2021-01-11 05:45:20|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|1
1610343930000|2021-01-11 05:45:30|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1610343940000|2021-01-11 05:45:40|2068.7|2068.4|2068.9|2068.6|2068.9|2068.6|2068.7|2068.4|5
1610343950000|2021-01-11 05:45:50|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1610343960000|2021-01-11 05:46:00|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|4
1610343970000|2021-01-11 05:46:10|2067.8|2067.5|2067.9|2067.6|2068|2067.7|2067.8|2067.5|4
1610343980000|2021-01-11 05:46:20|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2
1610344000000|2021-01-11 05:46:40|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2
1610344010000|2021-01-11 05:46:50|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1610344030000|2021-01-11 05:47:10|||||||||1
1610344050000|2021-01-11 05:47:30|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610344080000|2021-01-11 05:48:00|||||||||1
1610344110000|2021-01-11 05:48:30|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|4
1610344270000|2021-01-11 05:51:10|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1610344280000|2021-01-11 05:51:20|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|1
1610344340000|2021-01-11 05:52:20|2069|2068.7|2069.6|2069.3|2069.6|2069.3|2069|2068.7|4
1610344390000|2021-01-11 05:53:10|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1610344410000|2021-01-11 05:53:30|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1610344430000|2021-01-11 05:53:50|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|3
1610344440000|2021-01-11 05:54:00|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|3
1610344450000|2021-01-11 05:54:10|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|4
1610344460000|2021-01-11 05:54:20|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2
1610344490000|2021-01-11 05:54:50|2068.5|2068.2|2068.2|2067.9|2068.5|2068.2|2068.2|2067.9|13
1610344500000|2021-01-11 05:55:00|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1610344510000|2021-01-11 05:55:10|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|1
1610344530000|2021-01-11 05:55:30|||||||||1
1610344540000|2021-01-11 05:55:40|2067.4|2067.1|2067.2|2066.9|2067.5|2067.2|2067.2|2066.9|21
1610344550000|2021-01-11 05:55:50|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|7
1610344560000|2021-01-11 05:56:00|||||||||8
1610344570000|2021-01-11 05:56:10|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|12
1610344580000|2021-01-11 05:56:20|2067.1|2066.8|2066.8|2066.5|2067.1|2066.8|2066.8|2066.5|13
1610344590000|2021-01-11 05:56:30|2067|2066.7|2066.8|2066.5|2067|2066.7|2066.8|2066.5|5
1610344610000|2021-01-11 05:56:50|2067|2066.7|2067|2066.7|2067|2066.7|2066.9|2066.6|16
1610344620000|2021-01-11 05:57:00|2066.8|2066.5|2067|2066.7|2067|2066.7|2066.7|2066.4|11
1610344630000|2021-01-11 05:57:10|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|3
1610344650000|2021-01-11 05:57:30|2067|2066.7|2066.5|2066.2|2067|2066.7|2066.5|2066.2|28
1610344660000|2021-01-11 05:57:40|||||||||7
1610344670000|2021-01-11 05:57:50|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|1
1610344760000|2021-01-11 05:59:20|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|1
1610344780000|2021-01-11 05:59:40|||||||||1
1610344800000|2021-01-11 06:00:00|2067.1|2066.8|2067|2066.7|2067.1|2066.8|2067|2066.7|2
1610344810000|2021-01-11 06:00:10|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|9
1610344820000|2021-01-11 06:00:20|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2
1610344830000|2021-01-11 06:00:30|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|1
1610344840000|2021-01-11 06:00:40|2066.1|2065.8|2066|2065.7|2066.2|2065.9|2066|2065.7|6
1610344850000|2021-01-11 06:00:50|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|1
1610344890000|2021-01-11 06:01:30|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|3
1610344910000|2021-01-11 06:01:50|2065.9|2065.6|2065.8|2065.5|2065.9|2065.6|2065.8|2065.5|2
1610344920000|2021-01-11 06:02:00|2065.6|2065.3|2065.4|2065.1|2065.6|2065.3|2065.4|2065.1|5
1610344930000|2021-01-11 06:02:10|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|2
1610344940000|2021-01-11 06:02:20|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|1
1610344950000|2021-01-11 06:02:30|2065.5|2065.2|2065.7|2065.4|2065.7|2065.4|2065.5|2065.2|10
1610344960000|2021-01-11 06:02:40|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|1
1610344990000|2021-01-11 06:03:10|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065.3|2065|8
1610345000000|2021-01-11 06:03:20|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|1
1610345040000|2021-01-11 06:04:00|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|1
1610345050000|2021-01-11 06:04:10|||||||||1
1610345070000|2021-01-11 06:04:30|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|1
1610345100000|2021-01-11 06:05:00|||||||||9
1610345120000|2021-01-11 06:05:20|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|1
1610345150000|2021-01-11 06:05:50|2067|2066.7|2067.3|2067|2067.3|2067|2067|2066.7|8
1610345160000|2021-01-11 06:06:00|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2
1610345190000|2021-01-11 06:06:30|2066.8|2066.5|2066.7|2066.4|2066.8|2066.5|2066.7|2066.4|2
1610345200000|2021-01-11 06:06:40|2066.4|2066.1|2066.7|2066.4|2066.7|2066.4|2066.4|2066.1|3
1610345220000|2021-01-11 06:07:00|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|1
1610345230000|2021-01-11 06:07:10|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|1
1610345280000|2021-01-11 06:08:00|||||||||1
1610345290000|2021-01-11 06:08:10|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|2
1610345310000|2021-01-11 06:08:30|2065.9|2065.6|2065.5|2065.2|2065.9|2065.6|2065.5|2065.2|12
1610345320000|2021-01-11 06:08:40|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|1
1610345330000|2021-01-11 06:08:50|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2
1610345360000|2021-01-11 06:09:20|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|3
1610345400000|2021-01-11 06:10:00|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|1
1610345420000|2021-01-11 06:10:20|2065.2|2064.9|2064.7|2064.4|2065.2|2064.9|2064.7|2064.4|10
1610345430000|2021-01-11 06:10:30|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|1
1610345440000|2021-01-11 06:10:40|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|1
1610345450000|2021-01-11 06:10:50|2064.3|2064|2064.7|2064.4|2064.7|2064.4|2064.3|2064|9
1610345460000|2021-01-11 06:11:00|2065|2064.7|2065|2064.7|2065|2064.7|2064.9|2064.6|3
1610345510000|2021-01-11 06:11:50|2065.4|2065.1|2065.7|2065.4|2065.7|2065.4|2065.4|2065.1|6
1610345530000|2021-01-11 06:12:10|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|1
1610345540000|2021-01-11 06:12:20|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|1
1610345550000|2021-01-11 06:12:30|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|1
1610345580000|2021-01-11 06:13:00|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|1
1610345590000|2021-01-11 06:13:10|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|1
1610345620000|2021-01-11 06:13:40|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|1
1610345630000|2021-01-11 06:13:50|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|3
1610345640000|2021-01-11 06:14:00|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|1
1610345650000|2021-01-11 06:14:10|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|1
1610345680000|2021-01-11 06:14:40|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|1
1610345700000|2021-01-11 06:15:00|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2
1610345710000|2021-01-11 06:15:10|2066.6|2066.3|2067.1|2066.8|2067.3|2067|2066.6|2066.3|4
1610345720000|2021-01-11 06:15:20|2066.7|2066.4|2066.6|2066.3|2066.7|2066.4|2066.5|2066.2|12
1610345730000|2021-01-11 06:15:30|2066.5|2066.2|2067.1|2066.8|2067.1|2066.8|2066.5|2066.2|10
1610345750000|2021-01-11 06:15:50|||||||||1
1610345780000|2021-01-11 06:16:20|2066.9|2066.6|2066.8|2066.5|2066.9|2066.6|2066.8|2066.5|5
1610345800000|2021-01-11 06:16:40|2066.6|2066.3|2066.4|2066.1|2066.6|2066.3|2066.4|2066.1|3
1610345810000|2021-01-11 06:16:50|2066.1|2065.8|2066|2065.7|2066.1|2065.8|2066|2065.7|5
1610345820000|2021-01-11 06:17:00|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2
1610345850000|2021-01-11 06:17:30|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|1
1610345890000|2021-01-11 06:18:10|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|1
1610345910000|2021-01-11 06:18:30|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|1
1610345930000|2021-01-11 06:18:50|||||||||2
1610345940000|2021-01-11 06:19:00|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|1
1610345950000|2021-01-11 06:19:10|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|1
1610345970000|2021-01-11 06:19:30|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2
1610345980000|2021-01-11 06:19:40|2067|2066.7|2067.6|2067.3|2067.6|2067.3|2067|2066.7|9
1610345990000|2021-01-11 06:19:50|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|1
1610346010000|2021-01-11 06:20:10|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|1
1610346040000|2021-01-11 06:20:40|2066.5|2066.2|2067|2066.7|2067|2066.7|2066.5|2066.2|4
1610346050000|2021-01-11 06:20:50|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|3
1610346070000|2021-01-11 06:21:10|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|1
1610346100000|2021-01-11 06:21:40|||||||||2
1610346110000|2021-01-11 06:21:50|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2
1610346120000|2021-01-11 06:22:00|2066.5|2066.2|2066|2065.7|2066.5|2066.2|2066|2065.7|7
1610346130000|2021-01-11 06:22:10|2066.2|2065.9|2066.5|2066.2|2066.5|2066.2|2066.2|2065.9|8
1610346160000|2021-01-11 06:22:40|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2
1610346170000|2021-01-11 06:22:50|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|1
1610346180000|2021-01-11 06:23:00|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|10
1610346210000|2021-01-11 06:23:30|2066.1|2065.8|2066|2065.7|2066.1|2065.8|2066|2065.7|22
1610346220000|2021-01-11 06:23:40|2065.8|2065.5|2065.9|2065.6|2065.9|2065.6|2065.8|2065.5|4
1610346230000|2021-01-11 06:23:50|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|1
1610346240000|2021-01-11 06:24:00|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|7
1610346250000|2021-01-11 06:24:10|||||||||1
1610346260000|2021-01-11 06:24:20|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|1
1610346270000|2021-01-11 06:24:30|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|1
1610346280000|2021-01-11 06:24:40|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|1
1610346290000|2021-01-11 06:24:50|2066|2065.7|2066.1|2065.8|2066.1|2065.8|2066|2065.7|2
1610346300000|2021-01-11 06:25:00|2066|2065.7|2066|2065.7|2066|2065.7|2065.8|2065.5|7
1610346310000|2021-01-11 06:25:10|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|1
1610346330000|2021-01-11 06:25:30|||||||||1
1610346350000|2021-01-11 06:25:50|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2
1610346370000|2021-01-11 06:26:10|||||||||1
1610346430000|2021-01-11 06:27:10|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|1
1610346450000|2021-01-11 06:27:30|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|3
1610346460000|2021-01-11 06:27:40|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|1
1610346490000|2021-01-11 06:28:10|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|1
1610346500000|2021-01-11 06:28:20|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2
1610346510000|2021-01-11 06:28:30|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|1
1610346520000|2021-01-11 06:28:40|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|1
1610346530000|2021-01-11 06:28:50|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|1
1610346570000|2021-01-11 06:29:30|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|1
1610346590000|2021-01-11 06:29:50|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|3
1610346600000|2021-01-11 06:30:00|2066.8|2066.5|2066.6|2066.3|2066.8|2066.5|2066.6|2066.3|2
1610346610000|2021-01-11 06:30:10|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2
1610346620000|2021-01-11 06:30:20|||||||||2
1610346630000|2021-01-11 06:30:30|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2
1610346670000|2021-01-11 06:31:10|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|3
1610346700000|2021-01-11 06:31:40|2066.8|2066.5|2066.6|2066.3|2066.8|2066.5|2066.6|2066.3|2
1610346710000|2021-01-11 06:31:50|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|1
1610346730000|2021-01-11 06:32:10|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|1
1610346760000|2021-01-11 06:32:40|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|1
1610346770000|2021-01-11 06:32:50|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|2
1610346790000|2021-01-11 06:33:10|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|1
1610346830000|2021-01-11 06:33:50|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|1
1610346840000|2021-01-11 06:34:00|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|1
1610346850000|2021-01-11 06:34:10|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|1
1610346900000|2021-01-11 06:35:00|2067.8|2067.5|2067.6|2067.3|2067.8|2067.5|2067.6|2067.3|6
1610346910000|2021-01-11 06:35:10|2067.7|2067.4|2068|2067.7|2068|2067.7|2067.7|2067.4|8
1610346920000|2021-01-11 06:35:20|2068.1|2067.8|2068|2067.7|2068.4|2068.1|2068|2067.7|11
1610346930000|2021-01-11 06:35:30|2068.3|2068|2068.5|2068.2|2068.5|2068.2|2068.3|2068|4
1610346940000|2021-01-11 06:35:40|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|4
1610346950000|2021-01-11 06:35:50|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|5
1610346960000|2021-01-11 06:36:00|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1610346990000|2021-01-11 06:36:30|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2
1610347000000|2021-01-11 06:36:40|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2
1610347030000|2021-01-11 06:37:10|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|3
1610347060000|2021-01-11 06:37:40|||||||||1
1610347090000|2021-01-11 06:38:10|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2
1610347190000|2021-01-11 06:39:50|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610347210000|2021-01-11 06:40:10|||||||||1
1610347280000|2021-01-11 06:41:20|2067.9|2067.6|2067.8|2067.5|2067.9|2067.6|2067.8|2067.5|2
1610347340000|2021-01-11 06:42:20|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2
1610347520000|2021-01-11 06:45:20|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|4
1610347540000|2021-01-11 06:45:40|||||||||1
1610347570000|2021-01-11 06:46:10|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1610347640000|2021-01-11 06:47:20|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|1
1610347650000|2021-01-11 06:47:30|||||||||1
1610347660000|2021-01-11 06:47:40|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1610347680000|2021-01-11 06:48:00|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|1
1610347690000|2021-01-11 06:48:10|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1610347740000|2021-01-11 06:49:00|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2
1610347750000|2021-01-11 06:49:10|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|1
1610347780000|2021-01-11 06:49:40|||||||||1
1610347790000|2021-01-11 06:49:50|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|1
1610347810000|2021-01-11 06:50:10|2067.1|2066.8|2066.8|2066.5|2067.1|2066.8|2066.8|2066.5|2
1610347820000|2021-01-11 06:50:20|||||||||1
1610347850000|2021-01-11 06:50:50|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|3
1610347860000|2021-01-11 06:51:00|||||||||1
1610347870000|2021-01-11 06:51:10|2067.5|2067.2|2067.3|2067|2067.5|2067.2|2067.3|2067|18
1610347880000|2021-01-11 06:51:20|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1610347910000|2021-01-11 06:51:50|2066.8|2066.5|2065.6|2065.3|2066.8|2066.5|2065.6|2065.3|71
1610347920000|2021-01-11 06:52:00|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2
1610347930000|2021-01-11 06:52:10|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|5
1610347940000|2021-01-11 06:52:20|2065.5|2065.2|2065.4|2065.1|2065.5|2065.2|2065.4|2065.1|12
1610347950000|2021-01-11 06:52:30|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|8
1610347960000|2021-01-11 06:52:40|2065.3|2065|2065.1|2064.8|2065.3|2065|2065.1|2064.8|4
1610347970000|2021-01-11 06:52:50|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2065|2064.7|9
1610347980000|2021-01-11 06:53:00|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|4
1610347990000|2021-01-11 06:53:10|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|1
1610348000000|2021-01-11 06:53:20|2065|2064.7|2064.9|2064.6|2065|2064.7|2064.9|2064.6|4
1610348010000|2021-01-11 06:53:30|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|5
1610348020000|2021-01-11 06:53:40|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|2
1610348030000|2021-01-11 06:53:50|2064.9|2064.6|2065|2064.7|2065|2064.7|2064.9|2064.6|5
1610348040000|2021-01-11 06:54:00|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|9
1610348050000|2021-01-11 06:54:10|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2
1610348060000|2021-01-11 06:54:20|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2
1610348080000|2021-01-11 06:54:40|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|5
1610348090000|2021-01-11 06:54:50|||||||||1
1610348100000|2021-01-11 06:55:00|2064.7|2064.4|2064.6|2064.3|2064.8|2064.5|2064.6|2064.3|8
1610348110000|2021-01-11 06:55:10|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|1
1610348120000|2021-01-11 06:55:20|2064.6|2064.3|2064.9|2064.6|2064.9|2064.6|2064.6|2064.3|9
1610348130000|2021-01-11 06:55:30|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|2
1610348140000|2021-01-11 06:55:40|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2
1610348150000|2021-01-11 06:55:50|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|3
1610348160000|2021-01-11 06:56:00|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|4
1610348170000|2021-01-11 06:56:10|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|1
1610348180000|2021-01-11 06:56:20|2064.8|2064.5|2064.7|2064.4|2064.8|2064.5|2064.7|2064.4|3
1610348190000|2021-01-11 06:56:30|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|10
1610348200000|2021-01-11 06:56:40|2064.7|2064.4|2064.9|2064.6|2064.9|2064.6|2064.7|2064.4|7
1610348220000|2021-01-11 06:57:00|||||||||1
1610348250000|2021-01-11 06:57:30|||||||||4
1610348270000|2021-01-11 06:57:50|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2
1610348280000|2021-01-11 06:58:00|||||||||1
1610348390000|2021-01-11 06:59:50|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|14
1610348400000|2021-01-11 07:00:00|2064.5|2064.2|2064|2063.7|2064.5|2064.2|2063.2|2062.9|43
1610348410000|2021-01-11 07:00:10|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|1
1610348420000|2021-01-11 07:00:20|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|6
1610348430000|2021-01-11 07:00:30|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|7
1610348440000|2021-01-11 07:00:40|2065|2064.7|2064.5|2064.2|2065|2064.7|2064.5|2064.2|8
1610348450000|2021-01-11 07:00:50|2064|2063.7|2064.5|2064.2|2064.5|2064.2|2064|2063.7|5
1610348460000|2021-01-11 07:01:00|2064.4|2064.1|2064.3|2064|2064.5|2064.2|2064.3|2064|4
1610348500000|2021-01-11 07:01:40|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2
1610348520000|2021-01-11 07:02:00|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|3
1610348560000|2021-01-11 07:02:40|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|3
1610348580000|2021-01-11 07:03:00|2064.5|2064.2|2064.2|2063.9|2064.5|2064.2|2064.2|2063.9|8
1610348610000|2021-01-11 07:03:30|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|1
1610348630000|2021-01-11 07:03:50|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|1
1610348640000|2021-01-11 07:04:00|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2
1610348650000|2021-01-11 07:04:10|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|1
1610348660000|2021-01-11 07:04:20|2065.4|2065.1|2065.3|2065|2065.5|2065.2|2065.2|2064.9|14
1610348670000|2021-01-11 07:04:30|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|1
1610348680000|2021-01-11 07:04:40|2065.5|2065.2|2065.9|2065.6|2065.9|2065.6|2065.5|2065.2|5
1610348690000|2021-01-11 07:04:50|||||||||1
1610348700000|2021-01-11 07:05:00|2066.4|2066.1|2066.7|2066.4|2066.7|2066.4|2066.4|2066.1|9
1610348720000|2021-01-11 07:05:20|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2
1610348730000|2021-01-11 07:05:30|||||||||3
1610348740000|2021-01-11 07:05:40|2066.2|2065.9|2066|2065.7|2066.2|2065.9|2066|2065.7|2
1610348760000|2021-01-11 07:06:00|2066.6|2066.3|2066.3|2066|2066.6|2066.3|2066.3|2066|4
1610348770000|2021-01-11 07:06:10|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2
1610348780000|2021-01-11 07:06:20|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|1
1610348790000|2021-01-11 07:06:30|2066.6|2066.3|2066.9|2066.6|2066.9|2066.6|2066.6|2066.3|2
1610348800000|2021-01-11 07:06:40|2067.5|2067.2|2067.6|2067.3|2067.6|2067.3|2067.5|2067.2|2
1610348810000|2021-01-11 07:06:50|2067.7|2067.4|2068.3|2068|2068.3|2068|2067.7|2067.4|9
1610348820000|2021-01-11 07:07:00|2068.6|2068.3|2068.2|2067.9|2068.7|2068.4|2068.2|2067.9|13
1610348830000|2021-01-11 07:07:10|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|7
1610348840000|2021-01-11 07:07:20|2068.1|2067.8|2068.1|2067.8|2068.3|2068|2068|2067.7|18
1610348850000|2021-01-11 07:07:30|2068.3|2068|2068.2|2067.9|2068.3|2068|2068.1|2067.8|10
1610348860000|2021-01-11 07:07:40|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|10
1610348880000|2021-01-11 07:08:00|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610348900000|2021-01-11 07:08:20|2068.1|2067.8|2067.9|2067.6|2068.1|2067.8|2067.9|2067.6|6
1610348910000|2021-01-11 07:08:30|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1610348920000|2021-01-11 07:08:40|||||||||1
1610348940000|2021-01-11 07:09:00|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1610349010000|2021-01-11 07:10:10|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1610349020000|2021-01-11 07:10:20|2068.1|2067.8|2068.1|2067.8|2068.2|2067.9|2068.1|2067.8|3
1610349030000|2021-01-11 07:10:30|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2
1610349050000|2021-01-11 07:10:50|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1610349080000|2021-01-11 07:11:20|2068|2067.7|2068.1|2067.8|2068.1|2067.8|2068|2067.7|2
1610349090000|2021-01-11 07:11:30|2068.3|2068|2068.7|2068.4|2069.2|2068.9|2068.3|2068|10
1610349100000|2021-01-11 07:11:40|||||||||1
1610349120000|2021-01-11 07:12:00|2068.6|2068.3|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|6
1610349130000|2021-01-11 07:12:10|||||||||2
1610349150000|2021-01-11 07:12:30|||||||||4
1610349160000|2021-01-11 07:12:40|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|14
1610349170000|2021-01-11 07:12:50|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|3
1610349180000|2021-01-11 07:13:00|2068.4|2068.1|2068.4|2068.1|2068.6|2068.3|2068.4|2068.1|13
1610349190000|2021-01-11 07:13:10|||||||||1
1610349210000|2021-01-11 07:13:30|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2
1610349220000|2021-01-11 07:13:40|||||||||5
1610349250000|2021-01-11 07:14:10|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|2
1610349260000|2021-01-11 07:14:20|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610349280000|2021-01-11 07:14:40|2068.8|2068.5|2068.2|2067.9|2068.8|2068.5|2068.2|2067.9|6
1610349290000|2021-01-11 07:14:50|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.3|2068|4
1610349300000|2021-01-11 07:15:00|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610349310000|2021-01-11 07:15:10|2068.6|2068.3|2068.8|2068.5|2068.8|2068.5|2068.6|2068.3|3
1610349330000|2021-01-11 07:15:30|2068.3|2068|2068.2|2067.9|2068.3|2068|2068.2|2067.9|3
1610349350000|2021-01-11 07:15:50|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1610349360000|2021-01-11 07:16:00|||||||||9
1610349370000|2021-01-11 07:16:10|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|4
1610349380000|2021-01-11 07:16:20|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|4
1610349390000|2021-01-11 07:16:30|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|1
1610349400000|2021-01-11 07:16:40|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|2
1610349420000|2021-01-11 07:17:00|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.2|2067.9|8
1610349440000|2021-01-11 07:17:20|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610349450000|2021-01-11 07:17:30|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610349490000|2021-01-11 07:18:10|2068.3|2068|2067.7|2067.4|2068.3|2068|2067.7|2067.4|8
1610349500000|2021-01-11 07:18:20|||||||||2
1610349520000|2021-01-11 07:18:40|2067.4|2067.1|2067.7|2067.4|2067.9|2067.6|2067.4|2067.1|19
1610349540000|2021-01-11 07:19:00|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|1
1610349550000|2021-01-11 07:19:10|2067.3|2067|2067.2|2066.9|2067.3|2067|2067.2|2066.9|4
1610349560000|2021-01-11 07:19:20|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.5|2066.2|3
1610349580000|2021-01-11 07:19:40|2066.4|2066.1|2066.6|2066.3|2066.6|2066.3|2066.4|2066.1|2
1610349590000|2021-01-11 07:19:50|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|1
1610349600000|2021-01-11 07:20:00|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|11
1610349610000|2021-01-11 07:20:10|2066.3|2066|2066.3|2066|2066.5|2066.2|2066.3|2066|8
1610349620000|2021-01-11 07:20:20|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|3
1610349630000|2021-01-11 07:20:30|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|1
1610349640000|2021-01-11 07:20:40|||||||||1
1610349650000|2021-01-11 07:20:50|2066.6|2066.3|2066.2|2065.9|2066.6|2066.3|2066.2|2065.9|2
1610349670000|2021-01-11 07:21:10|2066.4|2066.1|2066.7|2066.4|2066.7|2066.4|2066.4|2066.1|3
1610349690000|2021-01-11 07:21:30|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|1
1610349700000|2021-01-11 07:21:40|2067.2|2066.9|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|3
1610349710000|2021-01-11 07:21:50|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|4
1610349720000|2021-01-11 07:22:00|2067.1|2066.8|2067.3|2067|2067.3|2067|2067.1|2066.8|9
1610349740000|2021-01-11 07:22:20|2067.2|2066.9|2067.3|2067|2067.3|2067|2067.2|2066.9|2
1610349750000|2021-01-11 07:22:30|2067.2|2066.9|2067|2066.7|2067.2|2066.9|2067|2066.7|15
1610349790000|2021-01-11 07:23:10|2066.8|2066.5|2067.1|2066.8|2067.1|2066.8|2066.8|2066.5|7
1610349800000|2021-01-11 07:23:20|2066.8|2066.5|2067.2|2066.9|2067.2|2066.9|2066.8|2066.5|4
1610349850000|2021-01-11 07:24:10|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2
1610349890000|2021-01-11 07:24:50|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|1
1610349900000|2021-01-11 07:25:00|2067.6|2067.3|2067.9|2067.6|2068|2067.7|2067.6|2067.3|7
1610349910000|2021-01-11 07:25:10|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|3
1610349920000|2021-01-11 07:25:20|2067.9|2067.6|2067.9|2067.6|2068.2|2067.9|2067.9|2067.6|21
1610349930000|2021-01-11 07:25:30|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|1
1610349980000|2021-01-11 07:26:20|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|2
1610349990000|2021-01-11 07:26:30|||||||||1
1610350000000|2021-01-11 07:26:40|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2
1610350010000|2021-01-11 07:26:50|2068.1|2067.8|2068.2|2067.9|2068.2|2067.9|2068.1|2067.8|2
1610350020000|2021-01-11 07:27:00|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|2
1610350030000|2021-01-11 07:27:10|2068.7|2068.4|2068.5|2068.2|2068.7|2068.4|2068.5|2068.2|2
1610350050000|2021-01-11 07:27:30|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|1
1610350060000|2021-01-11 07:27:40|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1610350070000|2021-01-11 07:27:50|||||||||1
1610350100000|2021-01-11 07:28:20|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1610350110000|2021-01-11 07:28:30|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610350140000|2021-01-11 07:29:00|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1610350150000|2021-01-11 07:29:10|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1610350170000|2021-01-11 07:29:30|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2
1610350180000|2021-01-11 07:29:40|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2
1610350190000|2021-01-11 07:29:50|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|1
1610350200000|2021-01-11 07:30:00|2068.3|2068|2068.1|2067.8|2068.3|2068|2068.1|2067.8|2
1610350220000|2021-01-11 07:30:20|2067.8|2067.5|2067.7|2067.4|2067.8|2067.5|2067.7|2067.4|4
1610350250000|2021-01-11 07:30:50|2067.8|2067.5|2067.9|2067.6|2067.9|2067.6|2067.8|2067.5|2
1610350270000|2021-01-11 07:31:10|2067.7|2067.4|2068|2067.7|2068|2067.7|2067.7|2067.4|18
1610350280000|2021-01-11 07:31:20|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|10
1610350290000|2021-01-11 07:31:30|2068.2|2067.9|2068.4|2068.1|2068.4|2068.1|2068.2|2067.9|2
1610350300000|2021-01-11 07:31:40|2068.1|2067.8|2068.3|2068|2068.3|2068|2068.1|2067.8|3
1610350310000|2021-01-11 07:31:50|||||||||3
1610350330000|2021-01-11 07:32:10|2068.5|2068.2|2068.7|2068.4|2068.7|2068.4|2068.5|2068.2|5
1610350360000|2021-01-11 07:32:40|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|1
1610350380000|2021-01-11 07:33:00|2068.3|2068|2068.3|2068|2068.3|2068|2068.2|2067.9|7
1610350400000|2021-01-11 07:33:20|2067.9|2067.6|2067.3|2067|2067.9|2067.6|2067.3|2067|21
1610350410000|2021-01-11 07:33:30|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|1
1610350430000|2021-01-11 07:33:50|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|12
1610350440000|2021-01-11 07:34:00|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067|2066.7|12
1610350450000|2021-01-11 07:34:10|2067|2066.7|2067.4|2067.1|2067.4|2067.1|2067|2066.7|6
1610350470000|2021-01-11 07:34:30|2067.2|2066.9|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|2
1610350500000|2021-01-11 07:35:00|2067|2066.7|2067.5|2067.2|2067.5|2067.2|2067|2066.7|18
1610350510000|2021-01-11 07:35:10|2067.4|2067.1|2067.1|2066.8|2067.4|2067.1|2067.1|2066.8|11
1610350520000|2021-01-11 07:35:20|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|3
1610350530000|2021-01-11 07:35:30|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|1
1610350540000|2021-01-11 07:35:40|2066.3|2066|2065.9|2065.6|2066.3|2066|2065.8|2065.5|20
1610350550000|2021-01-11 07:35:50|||||||||1
1610350560000|2021-01-11 07:36:00|2066|2065.7|2065.7|2065.4|2066|2065.7|2065.4|2065.1|5
1610350570000|2021-01-11 07:36:10|2065.8|2065.5|2065.6|2065.3|2065.8|2065.5|2065.6|2065.3|3
1610350580000|2021-01-11 07:36:20|2065.7|2065.4|2066|2065.7|2066|2065.7|2065.7|2065.4|3
1610350590000|2021-01-11 07:36:30|2065.7|2065.4|2065.8|2065.5|2065.8|2065.5|2065.7|2065.4|4
1610350600000|2021-01-11 07:36:40|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|4
1610350610000|2021-01-11 07:36:50|2066.2|2065.9|2065.9|2065.6|2066.2|2065.9|2065.9|2065.6|2
1610350630000|2021-01-11 07:37:10|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|4
1610350650000|2021-01-11 07:37:30|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|1
1610350660000|2021-01-11 07:37:40|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|5
1610350680000|2021-01-11 07:38:00|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|30
1610350690000|2021-01-11 07:38:10|2065.3|2065|2065|2064.7|2065.3|2065|2065|2064.7|2
1610350700000|2021-01-11 07:38:20|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|2
1610350720000|2021-01-11 07:38:40|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|3
1610350730000|2021-01-11 07:38:50|||||||||2
1610350740000|2021-01-11 07:39:00|2065.3|2065|2065.4|2065.1|2065.4|2065.1|2065.3|2065|2
1610350790000|2021-01-11 07:39:50|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2064.9|2064.6|33
1610350810000|2021-01-11 07:40:10|2064.9|2064.6|2065.7|2065.4|2065.7|2065.4|2064.9|2064.6|6
1610350890000|2021-01-11 07:41:30|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|1
1610350900000|2021-01-11 07:41:40|2065.4|2065.1|2065.5|2065.2|2065.5|2065.2|2065.4|2065.1|5
1610350920000|2021-01-11 07:42:00|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|1
1610351030000|2021-01-11 07:43:50|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|1
1610351040000|2021-01-11 07:44:00|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065.3|2065|6
1610351060000|2021-01-11 07:44:20|||||||||1
1610351080000|2021-01-11 07:44:40|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|1
1610351090000|2021-01-11 07:44:50|2066.5|2066.2|2065.8|2065.5|2066.5|2066.2|2065.8|2065.5|8
1610351100000|2021-01-11 07:45:00|2066|2065.7|2066.3|2066|2066.3|2066|2066|2065.7|15
1610351110000|2021-01-11 07:45:10|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|1
1610351120000|2021-01-11 07:45:20|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|1
1610351150000|2021-01-11 07:45:50|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|1
1610351160000|2021-01-11 07:46:00|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|3
1610351200000|2021-01-11 07:46:40|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|1
1610351210000|2021-01-11 07:46:50|2066.6|2066.3|2066.8|2066.5|2066.8|2066.5|2066.6|2066.3|4
1610351220000|2021-01-11 07:47:00|2066.9|2066.6|2066.8|2066.5|2066.9|2066.6|2066.8|2066.5|4
1610351240000|2021-01-11 07:47:20|2067.3|2067|2067.6|2067.3|2067.6|2067.3|2067.3|2067|2
1610351250000|2021-01-11 07:47:30|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2
1610351260000|2021-01-11 07:47:40|2067.9|2067.6|2068|2067.7|2068|2067.7|2067.9|2067.6|3
1610351280000|2021-01-11 07:48:00|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2
1610351290000|2021-01-11 07:48:10|2067.8|2067.5|2067.7|2067.4|2067.8|2067.5|2067.6|2067.3|3
1610351300000|2021-01-11 07:48:20|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|1
1610351310000|2021-01-11 07:48:30|||||||||1
1610351320000|2021-01-11 07:48:40|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|1
1610351330000|2021-01-11 07:48:50|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|3
1610351340000|2021-01-11 07:49:00|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1610351370000|2021-01-11 07:49:30|2067.9|2067.6|2067.8|2067.5|2067.9|2067.6|2067.8|2067.5|2
1610351400000|2021-01-11 07:50:00|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1610351440000|2021-01-11 07:50:40|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|1
1610351460000|2021-01-11 07:51:00|2068|2067.7|2067.9|2067.6|2068|2067.7|2067.9|2067.6|2
1610351490000|2021-01-11 07:51:30|2068.1|2067.8|2068.2|2067.9|2068.2|2067.9|2068.1|2067.8|5
1610351500000|2021-01-11 07:51:40|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1610351510000|2021-01-11 07:51:50|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|5
1610351520000|2021-01-11 07:52:00|2069|2068.7|2069.4|2069.1|2069.7|2069.4|2069|2068.7|6
1610351530000|2021-01-11 07:52:10|||||||||1
1610351540000|2021-01-11 07:52:20|2069|2068.7|2069.3|2069|2069.3|2069|2069|2068.7|5
1610351600000|2021-01-11 07:53:20|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|1
1610351610000|2021-01-11 07:53:30|2069.5|2069.2|2069.6|2069.3|2069.6|2069.3|2069.5|2069.2|3
1610351620000|2021-01-11 07:53:40|||||||||1
1610351630000|2021-01-11 07:53:50|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1610351640000|2021-01-11 07:54:00|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|1
1610351680000|2021-01-11 07:54:40|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|1
1610351690000|2021-01-11 07:54:50|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|2
1610351700000|2021-01-11 07:55:00|2069.1|2068.8|2069|2068.7|2069.1|2068.8|2069|2068.7|2
1610351740000|2021-01-11 07:55:40|2068.6|2068.3|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|6
1610351760000|2021-01-11 07:56:00|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610351770000|2021-01-11 07:56:10|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|1
1610351780000|2021-01-11 07:56:20|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610351790000|2021-01-11 07:56:30|2068.9|2068.6|2068.5|2068.2|2068.9|2068.6|2068.5|2068.2|6
1610351890000|2021-01-11 07:58:10|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1610351930000|2021-01-11 07:58:50|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|9
1610351940000|2021-01-11 07:59:00|2068.3|2068|2068.2|2067.9|2068.3|2068|2068.1|2067.8|3
1610351970000|2021-01-11 07:59:30|||||||||1
1610351990000|2021-01-11 07:59:50|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610352000000|2021-01-11 08:00:00|2068.3|2068|2069.5|2069.2|2069.5|2069.2|2067.3|2067|37
1610352010000|2021-01-11 08:00:10|2069.3|2069|2068.9|2068.6|2069.3|2069|2068.8|2068.5|15
1610352020000|2021-01-11 08:00:20|2069.3|2069|2071.2|2070.9|2071.4|2071.1|2069.3|2069|40
1610352030000|2021-01-11 08:00:30|2071.5|2071.2|2072.8|2072.5|2073.3|2073|2071.5|2071.2|66
1610352040000|2021-01-11 08:00:40|2072.1|2071.8|2071.3|2071|2072.2|2071.9|2071.3|2071|6
1610352050000|2021-01-11 08:00:50|2071.2|2070.9|2071.3|2071|2071.3|2071|2071.1|2070.8|7
1610352060000|2021-01-11 08:01:00|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|16
1610352070000|2021-01-11 08:01:10|2072.4|2072.1|2072.3|2072|2072.5|2072.2|2072.3|2072|7
1610352080000|2021-01-11 08:01:20|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|1
1610352100000|2021-01-11 08:01:40|2071.5|2071.2|2071.3|2071|2071.5|2071.2|2071.2|2070.9|9
1610352120000|2021-01-11 08:02:00|2071.6|2071.3|2073|2072.7|2073|2072.7|2071.6|2071.3|10
1610352130000|2021-01-11 08:02:10|2073.3|2073|2073|2072.7|2073.5|2073.2|2072.8|2072.5|4
1610352150000|2021-01-11 08:02:30|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|1
1610352160000|2021-01-11 08:02:40|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|1
1610352170000|2021-01-11 08:02:50|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2
1610352180000|2021-01-11 08:03:00|2073.3|2073|2072.5|2072.2|2073.4|2073.1|2071.4|2071.1|39
1610352200000|2021-01-11 08:03:20|2072.4|2072.1|2072.7|2072.4|2072.7|2072.4|2072.1|2071.8|7
1610352210000|2021-01-11 08:03:30|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|21
1610352220000|2021-01-11 08:03:40|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|1
1610352230000|2021-01-11 08:03:50|2070.8|2070.5|2071.1|2070.8|2071.1|2070.8|2070.3|2070|11
1610352240000|2021-01-11 08:04:00|2070.7|2070.4|2070.6|2070.3|2070.7|2070.4|2070.6|2070.3|2
1610352250000|2021-01-11 08:04:10|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|3
1610352270000|2021-01-11 08:04:30|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|1
1610352280000|2021-01-11 08:04:40|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1610352300000|2021-01-11 08:05:00|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|1
1610352310000|2021-01-11 08:05:10|2071.9|2071.6|2072|2071.7|2072|2071.7|2071.6|2071.3|10
1610352320000|2021-01-11 08:05:20|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|5
1610352330000|2021-01-11 08:05:30|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1610352340000|2021-01-11 08:05:40|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|1
1610352360000|2021-01-11 08:06:00|2071.2|2070.9|2071.1|2070.8|2071.2|2070.9|2071.1|2070.8|2
1610352370000|2021-01-11 08:06:10|2070.8|2070.5|2070.9|2070.6|2071.1|2070.8|2070.8|2070.5|3
1610352380000|2021-01-11 08:06:20|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|1
1610352420000|2021-01-11 08:07:00|2071.4|2071.1|2072.2|2071.9|2072.2|2071.9|2071.4|2071.1|5
1610352430000|2021-01-11 08:07:10|2072.9|2072.6|2072.5|2072.2|2073.4|2073.1|2072.5|2072.2|10
1610352440000|2021-01-11 08:07:20|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|1
1610352450000|2021-01-11 08:07:30|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1610352520000|2021-01-11 08:08:40|2073|2072.7|2073.3|2073|2073.3|2073|2072.9|2072.6|5
1610352530000|2021-01-11 08:08:50|2073.6|2073.3|2073.3|2073|2073.6|2073.3|2073.3|2073|6
1610352540000|2021-01-11 08:09:00|2073.8|2073.5|2074.1|2073.8|2074.1|2073.8|2073.8|2073.5|7
1610352550000|2021-01-11 08:09:10|2073.9|2073.6|2073.5|2073.2|2073.9|2073.6|2073.5|2073.2|16
1610352560000|2021-01-11 08:09:20|2073.9|2073.6|2073.7|2073.4|2073.9|2073.6|2073.7|2073.4|8
1610352570000|2021-01-11 08:09:30|2073.6|2073.3|2073.8|2073.5|2073.8|2073.5|2073.6|2073.3|6
1610352580000|2021-01-11 08:09:40|2073.6|2073.3|2073.6|2073.3|2074|2073.7|2073.5|2073.2|27
1610352600000|2021-01-11 08:10:00|2073.5|2073.2|2074.9|2074.6|2075.2|2074.9|2073.5|2073.2|48
1610352610000|2021-01-11 08:10:10|2074.3|2074|2074.6|2074.3|2074.6|2074.3|2074.3|2074|7
1610352630000|2021-01-11 08:10:30|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610352640000|2021-01-11 08:10:40|2073.3|2073|2072.6|2072.3|2073.3|2073|2072.5|2072.2|16
1610352660000|2021-01-11 08:11:00|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|6
1610352680000|2021-01-11 08:11:20|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|6
1610352710000|2021-01-11 08:11:50|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1610352720000|2021-01-11 08:12:00|2073.4|2073.1|2074.1|2073.8|2074.1|2073.8|2073.4|2073.1|7
1610352740000|2021-01-11 08:12:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610352750000|2021-01-11 08:12:30|2074.1|2073.8|2073.8|2073.5|2074.1|2073.8|2073.8|2073.5|3
1610352780000|2021-01-11 08:13:00|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2073.9|2073.6|8
1610352790000|2021-01-11 08:13:10|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2
1610352870000|2021-01-11 08:14:30|2074.4|2074.1|2074.5|2074.2|2074.6|2074.3|2074.4|2074.1|4
1610352900000|2021-01-11 08:15:00|2074.3|2074|2074.2|2073.9|2074.3|2074|2074.1|2073.8|4
1610352910000|2021-01-11 08:15:10|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|4
1610352920000|2021-01-11 08:15:20|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|1
1610352930000|2021-01-11 08:15:30|2073.6|2073.3|2074.3|2074|2074.3|2074|2073.6|2073.3|5
1610352940000|2021-01-11 08:15:40|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1610352950000|2021-01-11 08:15:50|2074.4|2074.1|2074.5|2074.2|2074.5|2074.2|2074.4|2074.1|4
1610352960000|2021-01-11 08:16:00|2074.9|2074.6|2074.6|2074.3|2074.9|2074.6|2074.6|2074.3|3
1610352970000|2021-01-11 08:16:10|||||||||1
1610352980000|2021-01-11 08:16:20|2075|2074.7|2075.3|2075|2075.3|2075|2075|2074.7|5
1610353000000|2021-01-11 08:16:40|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2
1610353010000|2021-01-11 08:16:50|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|1
1610353020000|2021-01-11 08:17:00|2075.2|2074.9|2075.5|2075.2|2076|2075.7|2075.2|2074.9|24
1610353030000|2021-01-11 08:17:10|2075.3|2075|2075.2|2074.9|2075.7|2075.4|2075.2|2074.9|80
1610353040000|2021-01-11 08:17:20|2075.1|2074.8|2075.5|2075.2|2075.5|2075.2|2075.1|2074.8|4
1610353070000|2021-01-11 08:17:50|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|1
1610353090000|2021-01-11 08:18:10|2075.4|2075.1|2075.4|2075.1|2075.9|2075.6|2075.4|2075.1|10
1610353120000|2021-01-11 08:18:40|2075.6|2075.3|2075.2|2074.9|2075.6|2075.3|2075.2|2074.9|9
1610353130000|2021-01-11 08:18:50|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|10
1610353140000|2021-01-11 08:19:00|2075.3|2075|2075.4|2075.1|2075.5|2075.2|2075.3|2075|14
1610353160000|2021-01-11 08:19:20|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075.5|2075.2|4
1610353170000|2021-01-11 08:19:30|2075.4|2075.1|2075.5|2075.2|2075.5|2075.2|2075.4|2075.1|11
1610353180000|2021-01-11 08:19:40|2076.1|2075.8|2076|2075.7|2076.1|2075.8|2076|2075.7|5
1610353190000|2021-01-11 08:19:50|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|4
1610353200000|2021-01-11 08:20:00|||||||||4
1610353210000|2021-01-11 08:20:10|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|2
1610353220000|2021-01-11 08:20:20|2076.4|2076.1|2076.1|2075.8|2076.4|2076.1|2076.1|2075.8|3
1610353230000|2021-01-11 08:20:30|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|3
1610353240000|2021-01-11 08:20:40|2076.6|2076.3|2076.5|2076.2|2076.6|2076.3|2076.5|2076.2|7
1610353250000|2021-01-11 08:20:50|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|2
1610353260000|2021-01-11 08:21:00|2076|2075.7|2076|2075.7|2076|2075.7|2076|2075.7|1
1610353280000|2021-01-11 08:21:20|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2
1610353290000|2021-01-11 08:21:30|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|1
1610353300000|2021-01-11 08:21:40|2076.7|2076.4|2076.6|2076.3|2076.7|2076.4|2076.6|2076.3|3
1610353310000|2021-01-11 08:21:50|||||||||5
1610353320000|2021-01-11 08:22:00|2076.5|2076.2|2076.4|2076.1|2076.5|2076.2|2076.4|2076.1|4
1610353350000|2021-01-11 08:22:30|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|11
1610353360000|2021-01-11 08:22:40|2076.4|2076.1|2075.9|2075.6|2076.5|2076.2|2075.9|2075.6|5
1610353370000|2021-01-11 08:22:50|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2
1610353380000|2021-01-11 08:23:00|2075.4|2075.1|2074.1|2073.8|2075.4|2075.1|2074.1|2073.8|15
1610353390000|2021-01-11 08:23:10|2073.5|2073.2|2073|2072.7|2073.5|2073.2|2072.3|2072|11
1610353400000|2021-01-11 08:23:20|2073.4|2073.1|2073|2072.7|2073.4|2073.1|2072.4|2072.1|27
1610353410000|2021-01-11 08:23:30|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|4
1610353420000|2021-01-11 08:23:40|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|1
1610353440000|2021-01-11 08:24:00|2072.8|2072.5|2073.2|2072.9|2073.2|2072.9|2072.8|2072.5|8
1610353450000|2021-01-11 08:24:10|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|1
1610353460000|2021-01-11 08:24:20|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|1
1610353500000|2021-01-11 08:25:00|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1610353510000|2021-01-11 08:25:10|2072|2071.7|2072|2071.7|2072.1|2071.8|2072|2071.7|5
1610353530000|2021-01-11 08:25:30|2072.3|2072|2072.1|2071.8|2072.3|2072|2072.1|2071.8|11
1610353540000|2021-01-11 08:25:40|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2
1610353550000|2021-01-11 08:25:50|2072|2071.7|2072|2071.7|2072|2071.7|2071.3|2071|12
1610353560000|2021-01-11 08:26:00|2071.9|2071.6|2071.5|2071.2|2071.9|2071.6|2071.5|2071.2|2
1610353570000|2021-01-11 08:26:10|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|6
1610353580000|2021-01-11 08:26:20|2071.3|2071|2071.7|2071.4|2071.7|2071.4|2071.3|2071|2
1610353590000|2021-01-11 08:26:30|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1610353630000|2021-01-11 08:27:10|2071.4|2071.1|2071.3|2071|2071.4|2071.1|2071.3|2071|4
1610353640000|2021-01-11 08:27:20|2071.2|2070.9|2070.9|2070.6|2071.2|2070.9|2070.9|2070.6|4
1610353650000|2021-01-11 08:27:30|2070.7|2070.4|2069.9|2069.6|2070.7|2070.4|2069.6|2069.3|17
1610353660000|2021-01-11 08:27:40|2070.1|2069.8|2069.9|2069.6|2070.5|2070.2|2069.9|2069.6|11
1610353670000|2021-01-11 08:27:50|2070.2|2069.9|2070.1|2069.8|2070.2|2069.9|2070|2069.7|3
1610353700000|2021-01-11 08:28:20|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2
1610353710000|2021-01-11 08:28:30|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|3
1610353720000|2021-01-11 08:28:40|2070.8|2070.5|2071.3|2071|2071.3|2071|2070.8|2070.5|5
1610353750000|2021-01-11 08:29:10|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2
1610353770000|2021-01-11 08:29:30|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|1
1610353790000|2021-01-11 08:29:50|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|1
1610353800000|2021-01-11 08:30:00|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|1
1610353830000|2021-01-11 08:30:30|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2
1610353860000|2021-01-11 08:31:00|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2
1610353870000|2021-01-11 08:31:10|2068.4|2068.1|2067.5|2067.2|2068.4|2068.1|2067.5|2067.2|16
1610353880000|2021-01-11 08:31:20|2067.2|2066.9|2063.9|2063.6|2067.2|2066.9|2063.9|2063.6|240
1610353890000|2021-01-11 08:31:30|2063.8|2063.5|2064.6|2064.3|2064.6|2064.3|2063.7|2063.4|42
1610353900000|2021-01-11 08:31:40|2064.5|2064.2|2065|2064.7|2065|2064.7|2064.5|2064.2|22
1610353910000|2021-01-11 08:31:50|2064.9|2064.6|2065|2064.7|2065|2064.7|2064.3|2064|40
1610353920000|2021-01-11 08:32:00|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.7|2064.4|10
1610353930000|2021-01-11 08:32:10|2065.2|2064.9|2065|2064.7|2065.2|2064.9|2065|2064.7|9
1610353940000|2021-01-11 08:32:20|2065.1|2064.8|2064.9|2064.6|2065.2|2064.9|2064.9|2064.6|12
1610353950000|2021-01-11 08:32:30|2065.1|2064.8|2064.8|2064.5|2065.1|2064.8|2064.8|2064.5|3
1610353960000|2021-01-11 08:32:40|2064.6|2064.3|2063.5|2063.2|2064.6|2064.3|2063.5|2063.2|6
1610353970000|2021-01-11 08:32:50|2063|2062.7|2063|2062.7|2063|2062.7|2062.6|2062.3|44
1610353980000|2021-01-11 08:33:00|2063.2|2062.9|2062.7|2062.4|2063.2|2062.9|2062.7|2062.4|23
1610353990000|2021-01-11 08:33:10|||||||||3
1610354000000|2021-01-11 08:33:20|2062.8|2062.5|2063|2062.7|2063.2|2062.9|2062.7|2062.4|6
1610354010000|2021-01-11 08:33:30|2062.7|2062.4|2063.2|2062.9|2063.2|2062.9|2062.7|2062.4|2
1610354020000|2021-01-11 08:33:40|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2
1610354030000|2021-01-11 08:33:50|2063.5|2063.2|2063.7|2063.4|2063.8|2063.5|2063.5|2063.2|3
1610354040000|2021-01-11 08:34:00|2063.9|2063.6|2064|2063.7|2064.3|2064|2063.9|2063.6|4
1610354050000|2021-01-11 08:34:10|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|1
1610354060000|2021-01-11 08:34:20|2065|2064.7|2065.3|2065|2065.3|2065|2065|2064.7|4
1610354070000|2021-01-11 08:34:30|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|1
1610354080000|2021-01-11 08:34:40|2065.3|2065|2064.9|2064.6|2065.3|2065|2064.9|2064.6|3
1610354090000|2021-01-11 08:34:50|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|1
1610354110000|2021-01-11 08:35:10|2065.6|2065.3|2065.4|2065.1|2065.6|2065.3|2065.4|2065.1|2
1610354120000|2021-01-11 08:35:20|||||||||1
1610354130000|2021-01-11 08:35:30|2065.2|2064.9|2065.3|2065|2065.3|2065|2065.2|2064.9|3
1610354150000|2021-01-11 08:35:50|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|3
1610354160000|2021-01-11 08:36:00|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|1
1610354170000|2021-01-11 08:36:10|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2
1610354180000|2021-01-11 08:36:20|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|9
1610354190000|2021-01-11 08:36:30|2065.8|2065.5|2066.6|2066.3|2066.6|2066.3|2065.8|2065.5|7
1610354200000|2021-01-11 08:36:40|2066.8|2066.5|2066.9|2066.6|2067.6|2067.3|2066.8|2066.5|77
1610354210000|2021-01-11 08:36:50|2066.5|2066.2|2066.8|2066.5|2066.8|2066.5|2066.5|2066.2|2
1610354230000|2021-01-11 08:37:10|2066.7|2066.4|2067.3|2067|2067.3|2067|2066.7|2066.4|3
1610354240000|2021-01-11 08:37:20|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1610354250000|2021-01-11 08:37:30|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|16
1610354260000|2021-01-11 08:37:40|2068.1|2067.8|2068.3|2068|2068.3|2068|2067.9|2067.6|9
1610354280000|2021-01-11 08:38:00|2068.4|2068.1|2069.2|2068.9|2069.3|2069|2068.4|2068.1|33
1610354290000|2021-01-11 08:38:10|2069.1|2068.8|2069.8|2069.5|2069.8|2069.5|2069.1|2068.8|12
1610354300000|2021-01-11 08:38:20|2069.5|2069.2|2070|2069.7|2070|2069.7|2069.5|2069.2|2
1610354310000|2021-01-11 08:38:30|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|6
1610354320000|2021-01-11 08:38:40|2071|2070.7|2070.6|2070.3|2071|2070.7|2070.6|2070.3|3
1610354330000|2021-01-11 08:38:50|2070.5|2070.2|2070.7|2070.4|2070.9|2070.6|2070.5|2070.2|3
1610354340000|2021-01-11 08:39:00|2070.5|2070.2|2070.7|2070.4|2070.7|2070.4|2070.5|2070.2|4
1610354350000|2021-01-11 08:39:10|2070.4|2070.1|2070.6|2070.3|2070.6|2070.3|2070.4|2070.1|3
1610354360000|2021-01-11 08:39:20|2070.7|2070.4|2070.9|2070.6|2070.9|2070.6|2070.7|2070.4|8
1610354370000|2021-01-11 08:39:30|2071|2070.7|2070.9|2070.6|2071.1|2070.8|2070.9|2070.6|12
1610354400000|2021-01-11 08:40:00|2070.8|2070.5|2071|2070.7|2071.3|2071|2070.8|2070.5|8
1610354420000|2021-01-11 08:40:20|2071.4|2071.1|2071|2070.7|2071.4|2071.1|2071|2070.7|2
1610354430000|2021-01-11 08:40:30|2070.9|2070.6|2070.4|2070.1|2070.9|2070.6|2070.4|2070.1|7
1610354440000|2021-01-11 08:40:40|2070.2|2069.9|2070.3|2070|2070.3|2070|2070.2|2069.9|2
1610354450000|2021-01-11 08:40:50|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|1
1610354460000|2021-01-11 08:41:00|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|3
1610354470000|2021-01-11 08:41:10|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2
1610354480000|2021-01-11 08:41:20|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|1
1610354500000|2021-01-11 08:41:40|2069.3|2069|2069|2068.7|2069.3|2069|2069|2068.7|2
1610354510000|2021-01-11 08:41:50|||||||||3
1610354530000|2021-01-11 08:42:10|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1610354560000|2021-01-11 08:42:40|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2
1610354590000|2021-01-11 08:43:10|||||||||1
1610354640000|2021-01-11 08:44:00|2069.5|2069.2|2069.7|2069.4|2069.7|2069.4|2069.5|2069.2|4
1610354650000|2021-01-11 08:44:10|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1610354660000|2021-01-11 08:44:20|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|1
1610354690000|2021-01-11 08:44:50|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1610354700000|2021-01-11 08:45:00|2068.7|2068.4|2067.8|2067.5|2068.7|2068.4|2067.8|2067.5|15
1610354710000|2021-01-11 08:45:10|2067.6|2067.3|2068.1|2067.8|2068.1|2067.8|2067.5|2067.2|9
1610354720000|2021-01-11 08:45:20|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2
1610354730000|2021-01-11 08:45:30|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|1
1610354740000|2021-01-11 08:45:40|2067.8|2067.5|2067.9|2067.6|2068.1|2067.8|2067.8|2067.5|10
1610354800000|2021-01-11 08:46:40|2068.2|2067.9|2068.3|2068|2068.3|2068|2068.2|2067.9|4
1610354810000|2021-01-11 08:46:50|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2
1610354820000|2021-01-11 08:47:00|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|1
1610354840000|2021-01-11 08:47:20|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|1
1610354850000|2021-01-11 08:47:30|2068|2067.7|2068.5|2068.2|2068.5|2068.2|2067.9|2067.6|18
1610354860000|2021-01-11 08:47:40|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|4
1610354890000|2021-01-11 08:48:10|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1610354940000|2021-01-11 08:49:00|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|2
1610354960000|2021-01-11 08:49:20|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1610354980000|2021-01-11 08:49:40|2068.5|2068.2|2068.3|2068|2068.5|2068.2|2068.3|2068|5
1610355010000|2021-01-11 08:50:10|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|2
1610355030000|2021-01-11 08:50:30|2068.2|2067.9|2068.4|2068.1|2068.4|2068.1|2068.2|2067.9|3
1610355040000|2021-01-11 08:50:40|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610355070000|2021-01-11 08:51:10|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1610355080000|2021-01-11 08:51:20|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2
1610355090000|2021-01-11 08:51:30|2068.9|2068.6|2068.7|2068.4|2068.9|2068.6|2068.7|2068.4|2
1610355110000|2021-01-11 08:51:50|2068.4|2068.1|2068.3|2068|2068.4|2068.1|2068.3|2068|2
1610355120000|2021-01-11 08:52:00|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|1
1610355130000|2021-01-11 08:52:10|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2
1610355170000|2021-01-11 08:52:50|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|1
1610355180000|2021-01-11 08:53:00|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1610355190000|2021-01-11 08:53:10|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|9
1610355210000|2021-01-11 08:53:30|||||||||1
1610355240000|2021-01-11 08:54:00|2067.9|2067.6|2068.4|2068.1|2068.4|2068.1|2067.9|2067.6|3
1610355250000|2021-01-11 08:54:10|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1610355270000|2021-01-11 08:54:30|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|5
1610355290000|2021-01-11 08:54:50|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2
1610355300000|2021-01-11 08:55:00|2068|2067.7|2067.9|2067.6|2068|2067.7|2067.9|2067.6|2
1610355310000|2021-01-11 08:55:10|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1610355320000|2021-01-11 08:55:20|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|1
1610355350000|2021-01-11 08:55:50|2068.1|2067.8|2068.4|2068.1|2068.4|2068.1|2068|2067.7|3
1610355360000|2021-01-11 08:56:00|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|5
1610355400000|2021-01-11 08:56:40|2068.8|2068.5|2069.1|2068.8|2069.1|2068.8|2068.8|2068.5|4
1610355410000|2021-01-11 08:56:50|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|2
1610355420000|2021-01-11 08:57:00|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1610355430000|2021-01-11 08:57:10|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2
1610355440000|2021-01-11 08:57:20|||||||||1
1610355460000|2021-01-11 08:57:40|2068.8|2068.5|2068.7|2068.4|2068.8|2068.5|2068.7|2068.4|10
1610355480000|2021-01-11 08:58:00|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|5
1610355500000|2021-01-11 08:58:20|2070.5|2070.2|2071|2070.7|2071|2070.7|2070.5|2070.2|4
1610355510000|2021-01-11 08:58:30|2070.9|2070.6|2071.8|2071.5|2071.8|2071.5|2070.9|2070.6|27
1610355530000|2021-01-11 08:58:50|2071.4|2071.1|2071.4|2071.1|2071.9|2071.6|2071.4|2071.1|73
1610355540000|2021-01-11 08:59:00|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|1
1610355550000|2021-01-11 08:59:10|2070.9|2070.6|2070.5|2070.2|2070.9|2070.6|2070.5|2070.2|2
1610355560000|2021-01-11 08:59:20|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|3
1610355570000|2021-01-11 08:59:30|2071.2|2070.9|2072.1|2071.8|2072.1|2071.8|2071.2|2070.9|14
1610355580000|2021-01-11 08:59:40|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1610355590000|2021-01-11 08:59:50|2072.4|2072.1|2072.7|2072.4|2072.7|2072.4|2072.4|2072.1|19
1610355600000|2021-01-11 09:00:00|2072.9|2072.6|2073|2072.7|2073.1|2072.8|2072.5|2072.2|28
1610355610000|2021-01-11 09:00:10|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|3
1610355630000|2021-01-11 09:00:30|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.3|2072|4
1610355640000|2021-01-11 09:00:40|2072.4|2072.1|2072.7|2072.4|2072.7|2072.4|2072.4|2072.1|3
1610355650000|2021-01-11 09:00:50|2072.6|2072.3|2073.4|2073.1|2073.4|2073.1|2072.5|2072.2|6
1610355660000|2021-01-11 09:01:00|2073.1|2072.8|2073|2072.7|2073.1|2072.8|2073|2072.7|2
1610355670000|2021-01-11 09:01:10|2072.8|2072.5|2073.3|2073|2073.3|2073|2072.8|2072.5|3
1610355680000|2021-01-11 09:01:20|2073.4|2073.1|2074|2073.7|2074|2073.7|2073.4|2073.1|3
1610355690000|2021-01-11 09:01:30|2074.1|2073.8|2074.4|2074.1|2074.4|2074.1|2074.1|2073.8|9
1610355700000|2021-01-11 09:01:40|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.5|2074.2|16
1610355710000|2021-01-11 09:01:50|2074.9|2074.6|2074.8|2074.5|2075|2074.7|2074.8|2074.5|4
1610355720000|2021-01-11 09:02:00|2075.3|2075|2075|2074.7|2075.5|2075.2|2075|2074.7|7
1610355730000|2021-01-11 09:02:10|2075.2|2074.9|2075.9|2075.6|2075.9|2075.6|2075.2|2074.9|8
1610355740000|2021-01-11 09:02:20|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|1
1610355750000|2021-01-11 09:02:30|2075.1|2074.8|2074.7|2074.4|2075.1|2074.8|2074.7|2074.4|7
1610355760000|2021-01-11 09:02:40|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.5|2074.2|2
1610355770000|2021-01-11 09:02:50|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2
1610355780000|2021-01-11 09:03:00|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|3
1610355800000|2021-01-11 09:03:20|2075.6|2075.3|2075.6|2075.3|2076.2|2075.9|2075.5|2075.2|35
1610355810000|2021-01-11 09:03:30|2075.5|2075.2|2075.5|2075.2|2075.6|2075.3|2075.3|2075|8
1610355820000|2021-01-11 09:03:40|2075.3|2075|2075.2|2074.9|2075.7|2075.4|2075.2|2074.9|9
1610355830000|2021-01-11 09:03:50|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|1
1610355840000|2021-01-11 09:04:00|2075.2|2074.9|2075.1|2074.8|2075.4|2075.1|2075|2074.7|12
1610355850000|2021-01-11 09:04:10|2075|2074.7|2075|2074.7|2075|2074.7|2074.9|2074.6|9
1610355860000|2021-01-11 09:04:20|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2
1610355870000|2021-01-11 09:04:30|2074.2|2073.9|2074.3|2074|2074.3|2074|2074.2|2073.9|3
1610355890000|2021-01-11 09:04:50|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2
1610355900000|2021-01-11 09:05:00|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|1
1610355940000|2021-01-11 09:05:40|||||||||1
1610355960000|2021-01-11 09:06:00|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|3
1610356000000|2021-01-11 09:06:40|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|3
1610356010000|2021-01-11 09:06:50|2074.6|2074.3|2074.6|2074.3|2074.9|2074.6|2074.6|2074.3|3
1610356020000|2021-01-11 09:07:00|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|1
1610356070000|2021-01-11 09:07:50|2075|2074.7|2074.8|2074.5|2075|2074.7|2074.8|2074.5|3
1610356150000|2021-01-11 09:09:10|||||||||1
1610356170000|2021-01-11 09:09:30|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|1
1610356180000|2021-01-11 09:09:40|2074.4|2074.1|2074.6|2074.3|2074.6|2074.3|2074.4|2074.1|3
1610356190000|2021-01-11 09:09:50|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|1
1610356200000|2021-01-11 09:10:00|2074.9|2074.6|2075|2074.7|2075|2074.7|2074.9|2074.6|5
1610356240000|2021-01-11 09:10:40|2074.8|2074.5|2075|2074.7|2075|2074.7|2074.5|2074.2|5
1610356260000|2021-01-11 09:11:00|2074.5|2074.2|2074.2|2073.9|2074.5|2074.2|2074.2|2073.9|2
1610356270000|2021-01-11 09:11:10|||||||||1
1610356290000|2021-01-11 09:11:30|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|1
1610356300000|2021-01-11 09:11:40|||||||||4
1610356310000|2021-01-11 09:11:50|2074.2|2073.9|2073.8|2073.5|2074.2|2073.9|2073.6|2073.3|12
1610356320000|2021-01-11 09:12:00|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073.2|2072.9|11
1610356330000|2021-01-11 09:12:10|2073|2072.7|2073.1|2072.8|2073.2|2072.9|2073|2072.7|7
1610356360000|2021-01-11 09:12:40|2073.8|2073.5|2074.2|2073.9|2074.2|2073.9|2073.8|2073.5|2
1610356380000|2021-01-11 09:13:00|2074.3|2074|2074.1|2073.8|2074.3|2074|2074.1|2073.8|7
1610356390000|2021-01-11 09:13:10|2073.9|2073.6|2073.7|2073.4|2074|2073.7|2073.7|2073.4|4
1610356410000|2021-01-11 09:13:30|2073.1|2072.8|2073.5|2073.2|2073.5|2073.2|2073.1|2072.8|6
1610356420000|2021-01-11 09:13:40|||||||||2
1610356430000|2021-01-11 09:13:50|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2
1610356440000|2021-01-11 09:14:00|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610356450000|2021-01-11 09:14:10|2073.2|2072.9|2073.4|2073.1|2073.4|2073.1|2073.2|2072.9|10
1610356470000|2021-01-11 09:14:30|2073|2072.7|2072.9|2072.6|2073|2072.7|2072.9|2072.6|7
1610356480000|2021-01-11 09:14:40|2072.7|2072.4|2072.1|2071.8|2072.7|2072.4|2072.1|2071.8|10
1610356490000|2021-01-11 09:14:50|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2071.8|2071.5|9
1610356500000|2021-01-11 09:15:00|2072|2071.7|2071.8|2071.5|2072.3|2072|2071.8|2071.5|18
1610356510000|2021-01-11 09:15:10|2071.7|2071.4|2072.4|2072.1|2072.4|2072.1|2071.7|2071.4|9
1610356520000|2021-01-11 09:15:20|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|8
1610356550000|2021-01-11 09:15:50|2073|2072.7|2073.2|2072.9|2073.2|2072.9|2073|2072.7|4
1610356560000|2021-01-11 09:16:00|2073.3|2073|2073.5|2073.2|2073.5|2073.2|2073.3|2073|2
1610356570000|2021-01-11 09:16:10|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610356580000|2021-01-11 09:16:20|2073.7|2073.4|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|2
1610356590000|2021-01-11 09:16:30|2073.9|2073.6|2073.4|2073.1|2074|2073.7|2073.4|2073.1|7
1610356600000|2021-01-11 09:16:40|2073.7|2073.4|2073.4|2073.1|2073.7|2073.4|2073.4|2073.1|15
1610356610000|2021-01-11 09:16:50|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|1
1610356620000|2021-01-11 09:17:00|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|1
1610356630000|2021-01-11 09:17:10|2073.2|2072.9|2073.1|2072.8|2073.2|2072.9|2073.1|2072.8|3
1610356640000|2021-01-11 09:17:20|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|3
1610356660000|2021-01-11 09:17:40|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610356680000|2021-01-11 09:18:00|2073|2072.7|2072.7|2072.4|2073|2072.7|2072.7|2072.4|4
1610356700000|2021-01-11 09:18:20|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1610356710000|2021-01-11 09:18:30|2072.9|2072.6|2072.7|2072.4|2073|2072.7|2072.7|2072.4|7
1610356730000|2021-01-11 09:18:50|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|2
1610356740000|2021-01-11 09:19:00|2072.4|2072.1|2072.1|2071.8|2072.4|2072.1|2072.1|2071.8|4
1610356760000|2021-01-11 09:19:20|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1610356770000|2021-01-11 09:19:30|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|6
1610356780000|2021-01-11 09:19:40|2071.7|2071.4|2071.6|2071.3|2071.7|2071.4|2071.6|2071.3|4
1610356790000|2021-01-11 09:19:50|2071.8|2071.5|2071.9|2071.6|2071.9|2071.6|2071.8|2071.5|2
1610356800000|2021-01-11 09:20:00|2071.8|2071.5|2071.9|2071.6|2071.9|2071.6|2071.8|2071.5|5
1610356810000|2021-01-11 09:20:10|2072.2|2071.9|2072.3|2072|2072.3|2072|2072.2|2071.9|3
1610356830000|2021-01-11 09:20:30|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|1
1610356850000|2021-01-11 09:20:50|2072.6|2072.3|2073.1|2072.8|2073.3|2073|2072.6|2072.3|9
1610356860000|2021-01-11 09:21:00|2073.6|2073.3|2073.9|2073.6|2073.9|2073.6|2073.5|2073.2|10
1610356870000|2021-01-11 09:21:10|2074.2|2073.9|2074|2073.7|2074.2|2073.9|2074|2073.7|2
1610356910000|2021-01-11 09:21:50|2073.8|2073.5|2074.3|2074|2074.3|2074|2073.8|2073.5|3
1610356920000|2021-01-11 09:22:00|2074.2|2073.9|2074.6|2074.3|2074.6|2074.3|2074.2|2073.9|8
1610356950000|2021-01-11 09:22:30|2074.3|2074|2074.6|2074.3|2074.6|2074.3|2074.3|2074|5
1610356970000|2021-01-11 09:22:50|||||||||2
1610356980000|2021-01-11 09:23:00|2075|2074.7|2074.7|2074.4|2075|2074.7|2074.7|2074.4|7
1610356990000|2021-01-11 09:23:10|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|3
1610357000000|2021-01-11 09:23:20|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2
1610357010000|2021-01-11 09:23:30|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.4|2074.1|4
1610357030000|2021-01-11 09:23:50|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2
1610357050000|2021-01-11 09:24:10|2075.3|2075|2074.9|2074.6|2075.3|2075|2074.9|2074.6|8
1610357060000|2021-01-11 09:24:20|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|1
1610357070000|2021-01-11 09:24:30|2075|2074.7|2074.8|2074.5|2075.1|2074.8|2074.8|2074.5|10
1610357080000|2021-01-11 09:24:40|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|5
1610357090000|2021-01-11 09:24:50|||||||||1
1610357100000|2021-01-11 09:25:00|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|3
1610357120000|2021-01-11 09:25:20|2075|2074.7|2075|2074.7|2075|2074.7|2075|2074.7|3
1610357140000|2021-01-11 09:25:40|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|1
1610357160000|2021-01-11 09:26:00|2074.6|2074.3|2074.4|2074.1|2074.6|2074.3|2074.4|2074.1|5
1610357170000|2021-01-11 09:26:10|2073.9|2073.6|2073.5|2073.2|2073.9|2073.6|2073.5|2073.2|7
1610357180000|2021-01-11 09:26:20|2073.7|2073.4|2074|2073.7|2074|2073.7|2073.7|2073.4|4
1610357210000|2021-01-11 09:26:50|||||||||1
1610357220000|2021-01-11 09:27:00|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|1
1610357230000|2021-01-11 09:27:10|2073.6|2073.3|2073.2|2072.9|2073.6|2073.3|2073.2|2072.9|3
1610357250000|2021-01-11 09:27:30|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|3
1610357260000|2021-01-11 09:27:40|2073|2072.7|2072.8|2072.5|2073|2072.7|2072.8|2072.5|3
1610357280000|2021-01-11 09:28:00|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|5
1610357290000|2021-01-11 09:28:10|2072.6|2072.3|2073|2072.7|2073|2072.7|2072.6|2072.3|7
1610357300000|2021-01-11 09:28:20|2072.7|2072.4|2072.2|2071.9|2072.7|2072.4|2072.2|2071.9|7
1610357310000|2021-01-11 09:28:30|2072.4|2072.1|2072.7|2072.4|2073|2072.7|2072.4|2072.1|7
1610357340000|2021-01-11 09:29:00|2072.9|2072.6|2073.2|2072.9|2073.2|2072.9|2072.9|2072.6|7
1610357360000|2021-01-11 09:29:20|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610357390000|2021-01-11 09:29:50|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2
1610357400000|2021-01-11 09:30:00|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|2
1610357410000|2021-01-11 09:30:10|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610357440000|2021-01-11 09:30:40|2073.4|2073.1|2073.3|2073|2073.4|2073.1|2073.3|2073|3
1610357450000|2021-01-11 09:30:50|||||||||1
1610357480000|2021-01-11 09:31:20|2073|2072.7|2072.8|2072.5|2073|2072.7|2072.8|2072.5|5
1610357490000|2021-01-11 09:31:30|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|1
1610357500000|2021-01-11 09:31:40|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|1
1610357520000|2021-01-11 09:32:00|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.9|2072.6|2
1610357530000|2021-01-11 09:32:10|2073.2|2072.9|2073.2|2072.9|2073.4|2073.1|2073.2|2072.9|5
1610357540000|2021-01-11 09:32:20|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|1
1610357560000|2021-01-11 09:32:40|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2
1610357580000|2021-01-11 09:33:00|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|1
1610357590000|2021-01-11 09:33:10|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|1
1610357610000|2021-01-11 09:33:30|2073.8|2073.5|2074|2073.7|2074|2073.7|2073.8|2073.5|2
1610357620000|2021-01-11 09:33:40|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610357630000|2021-01-11 09:33:50|2074.2|2073.9|2074|2073.7|2074.6|2074.3|2073.8|2073.5|16
1610357660000|2021-01-11 09:34:20|2073.1|2072.8|2072.5|2072.2|2073.1|2072.8|2072.5|2072.2|14
1610357670000|2021-01-11 09:34:30|2072.7|2072.4|2072.5|2072.2|2072.7|2072.4|2072.5|2072.2|8
1610357700000|2021-01-11 09:35:00|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|1
1610357710000|2021-01-11 09:35:10|2072.9|2072.6|2073.1|2072.8|2073.1|2072.8|2072.9|2072.6|4
1610357750000|2021-01-11 09:35:50|2072.8|2072.5|2072.5|2072.2|2072.8|2072.5|2072.5|2072.2|9
1610357770000|2021-01-11 09:36:10|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|1
1610357820000|2021-01-11 09:37:00|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|8
1610357830000|2021-01-11 09:37:10|2071.7|2071.4|2071.8|2071.5|2071.8|2071.5|2071.7|2071.4|5
1610357870000|2021-01-11 09:37:50|2072.1|2071.8|2072.2|2071.9|2072.2|2071.9|2072.1|2071.8|8
1610357880000|2021-01-11 09:38:00|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2
1610357890000|2021-01-11 09:38:10|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2
1610357900000|2021-01-11 09:38:20|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|1
1610357920000|2021-01-11 09:38:40|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|1
1610357940000|2021-01-11 09:39:00|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|1
1610357970000|2021-01-11 09:39:30|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|1
1610357980000|2021-01-11 09:39:40|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|4
1610357990000|2021-01-11 09:39:50|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|1
1610358000000|2021-01-11 09:40:00|2070.3|2070|2070.3|2070|2070.8|2070.5|2070.3|2070|4
1610358010000|2021-01-11 09:40:10|2070.9|2070.6|2070.7|2070.4|2070.9|2070.6|2070.7|2070.4|4
1610358030000|2021-01-11 09:40:30|2071.5|2071.2|2071.6|2071.3|2071.6|2071.3|2071.5|2071.2|3
1610358050000|2021-01-11 09:40:50|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|4
1610358070000|2021-01-11 09:41:10|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|2
1610358080000|2021-01-11 09:41:20|2072.2|2071.9|2072.5|2072.2|2072.5|2072.2|2072|2071.7|4
1610358090000|2021-01-11 09:41:30|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1610358120000|2021-01-11 09:42:00|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|1
1610358140000|2021-01-11 09:42:20|2071.9|2071.6|2072.7|2072.4|2072.7|2072.4|2071.9|2071.6|8
1610358150000|2021-01-11 09:42:30|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|1
1610358200000|2021-01-11 09:43:20|2071.3|2071|2071.7|2071.4|2071.7|2071.4|2071.3|2071|3
1610358210000|2021-01-11 09:43:30|2071.2|2070.9|2071.1|2070.8|2071.2|2070.9|2071.1|2070.8|6
1610358230000|2021-01-11 09:43:50|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.7|2070.4|4
1610358240000|2021-01-11 09:44:00|2070.9|2070.6|2070.6|2070.3|2070.9|2070.6|2070.6|2070.3|2
1610358250000|2021-01-11 09:44:10|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2
1610358260000|2021-01-11 09:44:20|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|4
1610358270000|2021-01-11 09:44:30|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1610358280000|2021-01-11 09:44:40|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|33
1610358290000|2021-01-11 09:44:50|2069.4|2069.1|2069.6|2069.3|2069.6|2069.3|2069.4|2069.1|4
1610358300000|2021-01-11 09:45:00|2069.3|2069|2069.7|2069.4|2069.7|2069.4|2069.3|2069|4
1610358310000|2021-01-11 09:45:10|2070.1|2069.8|2069.3|2069|2070.1|2069.8|2069.3|2069|21
1610358330000|2021-01-11 09:45:30|2069.6|2069.3|2070|2069.7|2070|2069.7|2069.6|2069.3|7
1610358340000|2021-01-11 09:45:40|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|1
1610358350000|2021-01-11 09:45:50|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|10
1610358360000|2021-01-11 09:46:00|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1610358380000|2021-01-11 09:46:20|2070.6|2070.3|2070.3|2070|2070.6|2070.3|2070.3|2070|6
1610358430000|2021-01-11 09:47:10|2070.4|2070.1|2070.5|2070.2|2070.6|2070.3|2070.4|2070.1|8
1610358440000|2021-01-11 09:47:20|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|1
1610358450000|2021-01-11 09:47:30|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|2
1610358460000|2021-01-11 09:47:40|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1610358470000|2021-01-11 09:47:50|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|3
1610358480000|2021-01-11 09:48:00|2069.5|2069.2|2069.7|2069.4|2069.7|2069.4|2069.5|2069.2|5
1610358490000|2021-01-11 09:48:10|2069.3|2069|2068.7|2068.4|2069.3|2069|2068.7|2068.4|73
1610358500000|2021-01-11 09:48:20|2068.4|2068.1|2068.2|2067.9|2068.4|2068.1|2068|2067.7|10
1610358510000|2021-01-11 09:48:30|2068.3|2068|2069|2068.7|2069.3|2069|2068.3|2068|22
1610358520000|2021-01-11 09:48:40|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610358530000|2021-01-11 09:48:50|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.3|2068|7
1610358540000|2021-01-11 09:49:00|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1610358550000|2021-01-11 09:49:10|2068.2|2067.9|2068|2067.7|2068.2|2067.9|2067.8|2067.5|11
1610358560000|2021-01-11 09:49:20|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|3
1610358570000|2021-01-11 09:49:30|2068|2067.7|2067.8|2067.5|2068|2067.7|2067.8|2067.5|6
1610358580000|2021-01-11 09:49:40|2067.9|2067.6|2068|2067.7|2068|2067.7|2067.9|2067.6|4
1610358590000|2021-01-11 09:49:50|2068.2|2067.9|2068.2|2067.9|2068.3|2068|2068.2|2067.9|13
1610358600000|2021-01-11 09:50:00|2068.4|2068.1|2068.1|2067.8|2068.5|2068.2|2068.1|2067.8|7
1610358610000|2021-01-11 09:50:10|||||||||2
1610358620000|2021-01-11 09:50:20|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1610358630000|2021-01-11 09:50:30|2068.4|2068.1|2068.4|2068.1|2068.6|2068.3|2068.4|2068.1|11
1610358640000|2021-01-11 09:50:40|2068.3|2068|2068.2|2067.9|2068.3|2068|2068|2067.7|7
1610358650000|2021-01-11 09:50:50|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2
1610358660000|2021-01-11 09:51:00|2068|2067.7|2068.4|2068.1|2068.4|2068.1|2068|2067.7|16
1610358670000|2021-01-11 09:51:10|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|4
1610358680000|2021-01-11 09:51:20|||||||||1
1610358690000|2021-01-11 09:51:30|2068.2|2067.9|2068.5|2068.2|2068.5|2068.2|2068.2|2067.9|4
1610358710000|2021-01-11 09:51:50|2068.6|2068.3|2068.9|2068.6|2068.9|2068.6|2068.6|2068.3|2
1610358730000|2021-01-11 09:52:10|2069|2068.7|2068.8|2068.5|2069|2068.7|2068.8|2068.5|3
1610358740000|2021-01-11 09:52:20|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1610358750000|2021-01-11 09:52:30|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|3
1610358760000|2021-01-11 09:52:40|2068.5|2068.2|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|5
1610358780000|2021-01-11 09:53:00|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2
1610358790000|2021-01-11 09:53:10|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|2
1610358810000|2021-01-11 09:53:30|||||||||1
1610358830000|2021-01-11 09:53:50|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610358860000|2021-01-11 09:54:20|2068.3|2068|2068.6|2068.3|2068.6|2068.3|2068.3|2068|2
1610358870000|2021-01-11 09:54:30|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1610358890000|2021-01-11 09:54:50|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.5|2068.2|2
1610358910000|2021-01-11 09:55:10|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1610358960000|2021-01-11 09:56:00|2069|2068.7|2069.2|2068.9|2069.2|2068.9|2068.9|2068.6|8
1610358970000|2021-01-11 09:56:10|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|3
1610358980000|2021-01-11 09:56:20|2069.3|2069|2069|2068.7|2069.3|2069|2069|2068.7|4
1610358990000|2021-01-11 09:56:30|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1610359010000|2021-01-11 09:56:50|2068.9|2068.6|2069|2068.7|2069|2068.7|2068.9|2068.6|2
1610359020000|2021-01-11 09:57:00|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|3
1610359030000|2021-01-11 09:57:10|2068.8|2068.5|2068.7|2068.4|2068.8|2068.5|2068.7|2068.4|2
1610359040000|2021-01-11 09:57:20|2069.2|2068.9|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|14
1610359070000|2021-01-11 09:57:50|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2
1610359080000|2021-01-11 09:58:00|||||||||1
1610359140000|2021-01-11 09:59:00|2069.9|2069.6|2069.8|2069.5|2069.9|2069.6|2069.7|2069.4|4
1610359150000|2021-01-11 09:59:10|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|6
1610359160000|2021-01-11 09:59:20|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|4
1610359170000|2021-01-11 09:59:30|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|1
1610359200000|2021-01-11 10:00:00|2068.8|2068.5|2068.9|2068.6|2068.9|2068.6|2068.8|2068.5|18
1610359210000|2021-01-11 10:00:10|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|3
1610359220000|2021-01-11 10:00:20|2068.9|2068.6|2069.2|2068.9|2069.3|2069|2068.9|2068.6|7
1610359230000|2021-01-11 10:00:30|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|3
1610359260000|2021-01-11 10:01:00|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.2|2068.9|3
1610359280000|2021-01-11 10:01:20|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1610359290000|2021-01-11 10:01:30|2069.5|2069.2|2069.9|2069.6|2070.1|2069.8|2069.5|2069.2|17
1610359300000|2021-01-11 10:01:40|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2
1610359310000|2021-01-11 10:01:50|||||||||1
1610359320000|2021-01-11 10:02:00|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|4
1610359330000|2021-01-11 10:02:10|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1610359390000|2021-01-11 10:03:10|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|1
1610359410000|2021-01-11 10:03:30|2070.1|2069.8|2069.8|2069.5|2070.1|2069.8|2069.8|2069.5|7
1610359420000|2021-01-11 10:03:40|||||||||1
1610359450000|2021-01-11 10:04:10|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2
1610359460000|2021-01-11 10:04:20|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|11
1610359480000|2021-01-11 10:04:40|2069.6|2069.3|2069.8|2069.5|2069.8|2069.5|2069.6|2069.3|2
1610359510000|2021-01-11 10:05:10|2070|2069.7|2070.3|2070|2070.3|2070|2070|2069.7|15
1610359520000|2021-01-11 10:05:20|2070.7|2070.4|2070.8|2070.5|2070.8|2070.5|2070.7|2070.4|11
1610359540000|2021-01-11 10:05:40|2070.9|2070.6|2071.1|2070.8|2071.1|2070.8|2070.9|2070.6|6
1610359550000|2021-01-11 10:05:50|2071.3|2071|2071.4|2071.1|2071.4|2071.1|2071.3|2071|4
1610359560000|2021-01-11 10:06:00|||||||||1
1610359570000|2021-01-11 10:06:10|2072|2071.7|2071.9|2071.6|2072|2071.7|2071.9|2071.6|8
1610359580000|2021-01-11 10:06:20|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|5
1610359590000|2021-01-11 10:06:30|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2
1610359610000|2021-01-11 10:06:50|2072|2071.7|2072.4|2072.1|2072.4|2072.1|2072|2071.7|9
1610359620000|2021-01-11 10:07:00|2072.3|2072|2072.6|2072.3|2072.6|2072.3|2072.3|2072|4
1610359630000|2021-01-11 10:07:10|2073|2072.7|2073|2072.7|2073.1|2072.8|2073|2072.7|13
1610359640000|2021-01-11 10:07:20|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2
1610359650000|2021-01-11 10:07:30|2073|2072.7|2072.8|2072.5|2073|2072.7|2072.8|2072.5|6
1610359660000|2021-01-11 10:07:40|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.9|2072.6|5
1610359670000|2021-01-11 10:07:50|2073.2|2072.9|2073.3|2073|2073.3|2073|2073.2|2072.9|7
1610359680000|2021-01-11 10:08:00|2073.5|2073.2|2073.8|2073.5|2074.1|2073.8|2073.4|2073.1|29
1610359690000|2021-01-11 10:08:10|2074|2073.7|2074.3|2074|2074.3|2074|2074|2073.7|53
1610359700000|2021-01-11 10:08:20|2074.2|2073.9|2074.4|2074.1|2074.4|2074.1|2074.2|2073.9|12
1610359710000|2021-01-11 10:08:30|2074.5|2074.2|2074.3|2074|2074.5|2074.2|2074.3|2074|3
1610359720000|2021-01-11 10:08:40|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|2
1610359730000|2021-01-11 10:08:50|2074.2|2073.9|2074.1|2073.8|2074.5|2074.2|2074.1|2073.8|10
1610359740000|2021-01-11 10:09:00|2073.9|2073.6|2074.2|2073.9|2074.2|2073.9|2073.9|2073.6|5
1610359760000|2021-01-11 10:09:20|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|1
1610359770000|2021-01-11 10:09:30|2073.4|2073.1|2073.9|2073.6|2073.9|2073.6|2073.4|2073.1|4
1610359790000|2021-01-11 10:09:50|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610359800000|2021-01-11 10:10:00|2073.5|2073.2|2073.6|2073.3|2073.6|2073.3|2073.5|2073.2|2
1610359820000|2021-01-11 10:10:20|||||||||1
1610359830000|2021-01-11 10:10:30|2073.8|2073.5|2073.1|2072.8|2073.8|2073.5|2073.1|2072.8|8
1610359840000|2021-01-11 10:10:40|2073.3|2073|2073.6|2073.3|2073.6|2073.3|2073.3|2073|2
1610359870000|2021-01-11 10:11:10|2073.5|2073.2|2073.9|2073.6|2073.9|2073.6|2073.5|2073.2|3
1610359890000|2021-01-11 10:11:30|2073.3|2073|2073.6|2073.3|2073.6|2073.3|2073.3|2073|7
1610359910000|2021-01-11 10:11:50|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|1
1610359930000|2021-01-11 10:12:10|2073.9|2073.6|2074.3|2074|2074.3|2074|2073.9|2073.6|3
1610359950000|2021-01-11 10:12:30|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|1
1610359960000|2021-01-11 10:12:40|||||||||2
1610360010000|2021-01-11 10:13:30|2073.7|2073.4|2073.7|2073.4|2074.1|2073.8|2073.7|2073.4|5
1610360050000|2021-01-11 10:14:10|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|1
1610360120000|2021-01-11 10:15:20|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073|2072.7|7
1610360130000|2021-01-11 10:15:30|2073.2|2072.9|2073.6|2073.3|2073.6|2073.3|2073.2|2072.9|4
1610360160000|2021-01-11 10:16:00|2073.4|2073.1|2073.3|2073|2073.4|2073.1|2073.3|2073|2
1610360170000|2021-01-11 10:16:10|2073.5|2073.2|2073.6|2073.3|2073.6|2073.3|2073.5|2073.2|4
1610360210000|2021-01-11 10:16:50|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610360240000|2021-01-11 10:17:20|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|3
1610360250000|2021-01-11 10:17:30|2073.5|2073.2|2073.6|2073.3|2073.6|2073.3|2073.5|2073.2|3
1610360280000|2021-01-11 10:18:00|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|1
1610360290000|2021-01-11 10:18:10|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|1
1610360310000|2021-01-11 10:18:30|2073.4|2073.1|2073.6|2073.3|2073.6|2073.3|2073.4|2073.1|6
1610360340000|2021-01-11 10:19:00|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|1
1610360370000|2021-01-11 10:19:30|2073.5|2073.2|2073.7|2073.4|2073.7|2073.4|2073.5|2073.2|2
1610360410000|2021-01-11 10:20:10|2073.4|2073.1|2073.6|2073.3|2073.6|2073.3|2073.4|2073.1|3
1610360440000|2021-01-11 10:20:40|2073.7|2073.4|2074.2|2073.9|2074.2|2073.9|2073.7|2073.4|3
1610360510000|2021-01-11 10:21:50|2073.9|2073.6|2074.1|2073.8|2074.1|2073.8|2073.9|2073.6|2
1610360540000|2021-01-11 10:22:20|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|2
1610360570000|2021-01-11 10:22:50|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|1
1610360590000|2021-01-11 10:23:10|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610360600000|2021-01-11 10:23:20|2073.3|2073|2073.5|2073.2|2073.5|2073.2|2073.3|2073|3
1610360650000|2021-01-11 10:24:10|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.2|2071.9|18
1610360680000|2021-01-11 10:24:40|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|1
1610360690000|2021-01-11 10:24:50|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|1
1610360700000|2021-01-11 10:25:00|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|1
1610360710000|2021-01-11 10:25:10|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|1
1610360790000|2021-01-11 10:26:30|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|1
1610360830000|2021-01-11 10:27:10|2073.9|2073.6|2074.1|2073.8|2074.1|2073.8|2073.9|2073.6|4
1610360850000|2021-01-11 10:27:30|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|1
1610360860000|2021-01-11 10:27:40|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2
1610360870000|2021-01-11 10:27:50|||||||||1
1610360880000|2021-01-11 10:28:00|2073.9|2073.6|2074.2|2073.9|2074.2|2073.9|2073.9|2073.6|3
1610360900000|2021-01-11 10:28:20|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2
1610360910000|2021-01-11 10:28:30|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|6
1610360920000|2021-01-11 10:28:40|2074.8|2074.5|2075|2074.7|2075.1|2074.8|2074.8|2074.5|11
1610360930000|2021-01-11 10:28:50|2074.8|2074.5|2075.3|2075|2075.3|2075|2074.7|2074.4|10
1610360940000|2021-01-11 10:29:00|2074.8|2074.5|2075.7|2075.4|2075.7|2075.4|2074.8|2074.5|25
1610360970000|2021-01-11 10:29:30|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2
1610360980000|2021-01-11 10:29:40|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|2
1610360990000|2021-01-11 10:29:50|2075.6|2075.3|2075.5|2075.2|2075.6|2075.3|2075.5|2075.2|3
1610361000000|2021-01-11 10:30:00|2075.6|2075.3|2076.2|2075.9|2076.2|2075.9|2075.6|2075.3|9
1610361010000|2021-01-11 10:30:10|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.1|2075.8|14
1610361020000|2021-01-11 10:30:20|2076.2|2075.9|2076.5|2076.2|2076.5|2076.2|2076.2|2075.9|16
1610361030000|2021-01-11 10:30:30|2076.3|2076|2075.9|2075.6|2076.3|2076|2075.6|2075.3|6
1610361040000|2021-01-11 10:30:40|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|3
1610361050000|2021-01-11 10:30:50|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2
1610361060000|2021-01-11 10:31:00|2075.3|2075|2075.5|2075.2|2075.5|2075.2|2075.3|2075|2
1610361080000|2021-01-11 10:31:20|2075.1|2074.8|2075.2|2074.9|2075.2|2074.9|2074.9|2074.6|6
1610361100000|2021-01-11 10:31:40|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|1
1610361110000|2021-01-11 10:31:50|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|6
1610361120000|2021-01-11 10:32:00|2075.4|2075.1|2075|2074.7|2075.4|2075.1|2075|2074.7|8
1610361130000|2021-01-11 10:32:10|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|1
1610361140000|2021-01-11 10:32:20|2075.1|2074.8|2075.2|2074.9|2075.2|2074.9|2075|2074.7|5
1610361150000|2021-01-11 10:32:30|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|3
1610361160000|2021-01-11 10:32:40|2075|2074.7|2075|2074.7|2075|2074.7|2075|2074.7|1
1610361200000|2021-01-11 10:33:20|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2
1610361210000|2021-01-11 10:33:30|||||||||3
1610361240000|2021-01-11 10:34:00|2075.4|2075.1|2075.7|2075.4|2075.7|2075.4|2075.4|2075.1|9
1610361250000|2021-01-11 10:34:10|2075.6|2075.3|2076.3|2076|2076.3|2076|2075.6|2075.3|9
1610361260000|2021-01-11 10:34:20|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|1
1610361270000|2021-01-11 10:34:30|||||||||2
1610361280000|2021-01-11 10:34:40|2076.4|2076.1|2076.5|2076.2|2076.5|2076.2|2076.3|2076|10
1610361290000|2021-01-11 10:34:50|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|1
1610361300000|2021-01-11 10:35:00|2076.3|2076|2076.5|2076.2|2076.5|2076.2|2076.3|2076|9
1610361310000|2021-01-11 10:35:10|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2
1610361320000|2021-01-11 10:35:20|2076.3|2076|2076.6|2076.3|2076.6|2076.3|2076.3|2076|4
1610361360000|2021-01-11 10:36:00|2076.3|2076|2076.6|2076.3|2076.6|2076.3|2076.2|2075.9|3
1610361380000|2021-01-11 10:36:20|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|1
1610361390000|2021-01-11 10:36:30|||||||||6
1610361400000|2021-01-11 10:36:40|2076.6|2076.3|2076.6|2076.3|2076.7|2076.4|2076.6|2076.3|11
1610361410000|2021-01-11 10:36:50|2076.8|2076.5|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|2
1610361420000|2021-01-11 10:37:00|2076.4|2076.1|2077|2076.7|2077|2076.7|2076.4|2076.1|29
1610361430000|2021-01-11 10:37:10|2077.3|2077|2077.4|2077.1|2077.4|2077.1|2077.3|2077|7
1610361440000|2021-01-11 10:37:20|2077.5|2077.2|2077.6|2077.3|2078|2077.7|2077.5|2077.2|35
1610361460000|2021-01-11 10:37:40|2077.5|2077.2|2077.7|2077.4|2077.7|2077.4|2077.5|2077.2|3
1610361470000|2021-01-11 10:37:50|||||||||1
1610361480000|2021-01-11 10:38:00|2077.9|2077.6|2078|2077.7|2078.2|2077.9|2077.9|2077.6|43
1610361490000|2021-01-11 10:38:10|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.4|2077.1|10
1610361500000|2021-01-11 10:38:20|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|9
1610361510000|2021-01-11 10:38:30|2077.6|2077.3|2077.2|2076.9|2077.6|2077.3|2077.2|2076.9|3
1610361520000|2021-01-11 10:38:40|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|1
1610361530000|2021-01-11 10:38:50|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|1
1610361540000|2021-01-11 10:39:00|||||||||1
1610361550000|2021-01-11 10:39:10|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2
1610361560000|2021-01-11 10:39:20|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2
1610361570000|2021-01-11 10:39:30|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|1
1610361590000|2021-01-11 10:39:50|2076.3|2076|2076.7|2076.4|2076.7|2076.4|2076.3|2076|8
1610361600000|2021-01-11 10:40:00|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|1
1610361610000|2021-01-11 10:40:10|2077.4|2077.1|2077.5|2077.2|2078|2077.7|2077.4|2077.1|7
1610361630000|2021-01-11 10:40:30|2076.6|2076.3|2076.5|2076.2|2076.6|2076.3|2076.5|2076.2|10
1610361640000|2021-01-11 10:40:40|2076.1|2075.8|2075.9|2075.6|2076.3|2076|2075.8|2075.5|24
1610361650000|2021-01-11 10:40:50|2075.7|2075.4|2075.6|2075.3|2075.8|2075.5|2075.6|2075.3|14
1610361660000|2021-01-11 10:41:00|2075.7|2075.4|2075.9|2075.6|2076.1|2075.8|2075.7|2075.4|3
1610361680000|2021-01-11 10:41:20|2076.1|2075.8|2075.7|2075.4|2076.1|2075.8|2075.7|2075.4|3
1610361690000|2021-01-11 10:41:30|2075.5|2075.2|2075.4|2075.1|2075.5|2075.2|2075.4|2075.1|4
1610361700000|2021-01-11 10:41:40|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|1
1610361710000|2021-01-11 10:41:50|2075.1|2074.8|2075.5|2075.2|2075.7|2075.4|2075.1|2074.8|18
1610361730000|2021-01-11 10:42:10|2075.4|2075.1|2075.5|2075.2|2075.5|2075.2|2075.2|2074.9|7
1610361750000|2021-01-11 10:42:30|2075.7|2075.4|2075.9|2075.6|2075.9|2075.6|2075.7|2075.4|6
1610361760000|2021-01-11 10:42:40|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|6
1610361790000|2021-01-11 10:43:10|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|5
1610361810000|2021-01-11 10:43:30|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|1
1610361870000|2021-01-11 10:44:30|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|3
1610361900000|2021-01-11 10:45:00|2075.9|2075.6|2076.3|2076|2076.3|2076|2075.9|2075.6|4
1610361940000|2021-01-11 10:45:40|2076.4|2076.1|2076.1|2075.8|2076.4|2076.1|2076.1|2075.8|2
1610361950000|2021-01-11 10:45:50|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|3
1610361980000|2021-01-11 10:46:20|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|1
1610362000000|2021-01-11 10:46:40|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|12
1610362010000|2021-01-11 10:46:50|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|1
1610362020000|2021-01-11 10:47:00|2077.7|2077.4|2077.9|2077.6|2077.9|2077.6|2077.7|2077.4|2
1610362030000|2021-01-11 10:47:10|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.3|2077|4
1610362040000|2021-01-11 10:47:20|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|5
1610362070000|2021-01-11 10:47:50|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|1
1610362080000|2021-01-11 10:48:00|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|3
1610362090000|2021-01-11 10:48:10|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|1
1610362110000|2021-01-11 10:48:30|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|7
1610362120000|2021-01-11 10:48:40|2076.5|2076.2|2076.1|2075.8|2076.5|2076.2|2076.1|2075.8|5
1610362150000|2021-01-11 10:49:10|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2
1610362170000|2021-01-11 10:49:30|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|1
1610362180000|2021-01-11 10:49:40|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|3
1610362190000|2021-01-11 10:49:50|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2
1610362200000|2021-01-11 10:50:00|2075|2074.7|2075|2074.7|2075|2074.7|2075|2074.7|25
1610362210000|2021-01-11 10:50:10|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|6
1610362220000|2021-01-11 10:50:20|2075.2|2074.9|2075.4|2075.1|2075.4|2075.1|2075.2|2074.9|3
1610362230000|2021-01-11 10:50:30|2075|2074.7|2075.2|2074.9|2075.2|2074.9|2075|2074.7|10
1610362260000|2021-01-11 10:51:00|2075.4|2075.1|2075.9|2075.6|2075.9|2075.6|2075.4|2075.1|5
1610362310000|2021-01-11 10:51:50|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2
1610362320000|2021-01-11 10:52:00|||||||||5
1610362360000|2021-01-11 10:52:40|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|1
1610362380000|2021-01-11 10:53:00|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|6
1610362390000|2021-01-11 10:53:10|||||||||2
1610362400000|2021-01-11 10:53:20|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|1
1610362420000|2021-01-11 10:53:40|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|1
1610362440000|2021-01-11 10:54:00|2075.3|2075|2075.1|2074.8|2075.3|2075|2075.1|2074.8|4
1610362450000|2021-01-11 10:54:10|2075.2|2074.9|2076.1|2075.8|2076.1|2075.8|2075.2|2074.9|20
1610362460000|2021-01-11 10:54:20|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|1
1610362470000|2021-01-11 10:54:30|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|2
1610362480000|2021-01-11 10:54:40|2076.9|2076.6|2076.7|2076.4|2076.9|2076.6|2076.7|2076.4|3
1610362500000|2021-01-11 10:55:00|2076.6|2076.3|2076.9|2076.6|2076.9|2076.6|2076.6|2076.3|26
1610362510000|2021-01-11 10:55:10|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|1
1610362520000|2021-01-11 10:55:20|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|1
1610362530000|2021-01-11 10:55:30|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2
1610362550000|2021-01-11 10:55:50|2077.9|2077.6|2077.5|2077.2|2077.9|2077.6|2077.5|2077.2|3
1610362560000|2021-01-11 10:56:00|2077.6|2077.3|2077.2|2076.9|2077.6|2077.3|2077.2|2076.9|5
1610362570000|2021-01-11 10:56:10|||||||||2
1610362580000|2021-01-11 10:56:20|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|5
1610362600000|2021-01-11 10:56:40|||||||||1
1610362610000|2021-01-11 10:56:50|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|1
1610362620000|2021-01-11 10:57:00|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|1
1610362650000|2021-01-11 10:57:30|2077.1|2076.8|2076.9|2076.6|2077.1|2076.8|2076.9|2076.6|3
1610362670000|2021-01-11 10:57:50|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|3
1610362680000|2021-01-11 10:58:00|2075.9|2075.6|2076.1|2075.8|2076.1|2075.8|2075.9|2075.6|2
1610362690000|2021-01-11 10:58:10|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|7
1610362720000|2021-01-11 10:58:40|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|1
1610362730000|2021-01-11 10:58:50|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2
1610362770000|2021-01-11 10:59:30|2076.7|2076.4|2077|2076.7|2077|2076.7|2076.7|2076.4|2
1610362800000|2021-01-11 11:00:00|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|3
1610362810000|2021-01-11 11:00:10|2076|2075.7|2075.9|2075.6|2076|2075.7|2075.9|2075.6|2
1610362820000|2021-01-11 11:00:20|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|1
1610362830000|2021-01-11 11:00:30|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|3
1610362840000|2021-01-11 11:00:40|2076|2075.7|2076|2075.7|2076|2075.7|2076|2075.7|1
1610362850000|2021-01-11 11:00:50|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2
1610362860000|2021-01-11 11:01:00|2075.5|2075.2|2075.8|2075.5|2075.8|2075.5|2075.4|2075.1|19
1610362870000|2021-01-11 11:01:10|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|1
1610362880000|2021-01-11 11:01:20|2076.5|2076.2|2076.3|2076|2076.5|2076.2|2076.3|2076|3
1610362920000|2021-01-11 11:02:00|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2
1610362930000|2021-01-11 11:02:10|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.3|2076|2
1610363040000|2021-01-11 11:04:00|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|1
1610363080000|2021-01-11 11:04:40|2076.3|2076|2076.2|2075.9|2076.3|2076|2076.2|2075.9|14
1610363100000|2021-01-11 11:05:00|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|7
1610363110000|2021-01-11 11:05:10|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|2
1610363130000|2021-01-11 11:05:30|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|1
1610363140000|2021-01-11 11:05:40|||||||||1
1610363150000|2021-01-11 11:05:50|2075.8|2075.5|2075.7|2075.4|2075.8|2075.5|2075.7|2075.4|2
1610363160000|2021-01-11 11:06:00|2075.8|2075.5|2076.1|2075.8|2076.1|2075.8|2075.8|2075.5|4
1610363200000|2021-01-11 11:06:40|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|1
1610363240000|2021-01-11 11:07:20|2076.6|2076.3|2076.4|2076.1|2076.6|2076.3|2076.4|2076.1|2
1610363250000|2021-01-11 11:07:30|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|1
1610363260000|2021-01-11 11:07:40|2076.6|2076.3|2076.5|2076.2|2076.6|2076.3|2076.5|2076.2|3
1610363270000|2021-01-11 11:07:50|2076.6|2076.3|2076.5|2076.2|2076.6|2076.3|2076.5|2076.2|3
1610363280000|2021-01-11 11:08:00|||||||||2
1610363290000|2021-01-11 11:08:10|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|1
1610363310000|2021-01-11 11:08:30|||||||||1
1610363330000|2021-01-11 11:08:50|||||||||1
1610363360000|2021-01-11 11:09:20|||||||||1
1610363370000|2021-01-11 11:09:30|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|1
1610363390000|2021-01-11 11:09:50|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|1
1610363410000|2021-01-11 11:10:10|2077.1|2076.8|2077.3|2077|2077.3|2077|2077.1|2076.8|14
1610363430000|2021-01-11 11:10:30|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|3
1610363450000|2021-01-11 11:10:50|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|1
1610363460000|2021-01-11 11:11:00|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|3
1610363470000|2021-01-11 11:11:10|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|1
1610363480000|2021-01-11 11:11:20|2076|2075.7|2076.1|2075.8|2076.1|2075.8|2076|2075.7|4
1610363490000|2021-01-11 11:11:30|2076|2075.7|2076|2075.7|2076|2075.7|2076|2075.7|3
1610363520000|2021-01-11 11:12:00|2075.8|2075.5|2075.4|2075.1|2075.8|2075.5|2075.4|2075.1|2
1610363570000|2021-01-11 11:12:50|2074.6|2074.3|2074.7|2074.4|2074.7|2074.4|2074.6|2074.3|4
1610363580000|2021-01-11 11:13:00|2074.4|2074.1|2073.8|2073.5|2074.4|2074.1|2073.8|2073.5|4
1610363590000|2021-01-11 11:13:10|2073.3|2073|2074.8|2074.5|2074.8|2074.5|2073.3|2073|5
1610363600000|2021-01-11 11:13:20|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|1
1610363640000|2021-01-11 11:14:00|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2074|2073.7|3
1610363660000|2021-01-11 11:14:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610363670000|2021-01-11 11:14:30|2073.7|2073.4|2073|2072.7|2073.7|2073.4|2072.7|2072.4|20
1610363700000|2021-01-11 11:15:00|2072.7|2072.4|2072.4|2072.1|2072.7|2072.4|2072.1|2071.8|7
1610363710000|2021-01-11 11:15:10|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|4
1610363730000|2021-01-11 11:15:30|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1610363740000|2021-01-11 11:15:40|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|14
1610363750000|2021-01-11 11:15:50|2072.7|2072.4|2073.1|2072.8|2073.1|2072.8|2072.7|2072.4|4
1610363760000|2021-01-11 11:16:00|2072.9|2072.6|2072.9|2072.6|2073.1|2072.8|2072.9|2072.6|3
1610363790000|2021-01-11 11:16:30|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|1
1610363820000|2021-01-11 11:17:00|||||||||1
1610363840000|2021-01-11 11:17:20|2073.4|2073.1|2073.6|2073.3|2073.6|2073.3|2073.4|2073.1|6
1610363850000|2021-01-11 11:17:30|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|1
1610363880000|2021-01-11 11:18:00|2073.8|2073.5|2074|2073.7|2074|2073.7|2073.8|2073.5|4
1610363890000|2021-01-11 11:18:10|||||||||1
1610363950000|2021-01-11 11:19:10|||||||||3
1610363980000|2021-01-11 11:19:40|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2
1610363990000|2021-01-11 11:19:50|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2
1610364120000|2021-01-11 11:22:00|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|1
1610364130000|2021-01-11 11:22:10|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|1
1610364150000|2021-01-11 11:22:30|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|1
1610364180000|2021-01-11 11:23:00|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|2
1610364190000|2021-01-11 11:23:10|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2
1610364200000|2021-01-11 11:23:20|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|1
1610364240000|2021-01-11 11:24:00|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2
1610364260000|2021-01-11 11:24:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610364290000|2021-01-11 11:24:50|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2
1610364300000|2021-01-11 11:25:00|2074.4|2074.1|2074.2|2073.9|2074.4|2074.1|2074.2|2073.9|2
1610364350000|2021-01-11 11:25:50|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610364410000|2021-01-11 11:26:50|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|1
1610364420000|2021-01-11 11:27:00|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|1
1610364440000|2021-01-11 11:27:20|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|3
1610364480000|2021-01-11 11:28:00|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|1
1610364520000|2021-01-11 11:28:40|2073.8|2073.5|2073.9|2073.6|2073.9|2073.6|2073.8|2073.5|2
1610364540000|2021-01-11 11:29:00|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|1
1610364560000|2021-01-11 11:29:20|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|2
1610364570000|2021-01-11 11:29:30|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2
1610364600000|2021-01-11 11:30:00|2073.7|2073.4|2073.4|2073.1|2073.7|2073.4|2073.4|2073.1|2
1610364620000|2021-01-11 11:30:20|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|1
1610364640000|2021-01-11 11:30:40|2073.4|2073.1|2073.5|2073.2|2073.5|2073.2|2073.4|2073.1|9
1610364650000|2021-01-11 11:30:50|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610364660000|2021-01-11 11:31:00|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2
1610364700000|2021-01-11 11:31:40|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|2
1610364710000|2021-01-11 11:31:50|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610364720000|2021-01-11 11:32:00|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|1
1610364730000|2021-01-11 11:32:10|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|2
1610364750000|2021-01-11 11:32:30|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1610364760000|2021-01-11 11:32:40|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1610364780000|2021-01-11 11:33:00|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|1
1610364790000|2021-01-11 11:33:10|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2
1610364800000|2021-01-11 11:33:20|2075.3|2075|2075.2|2074.9|2075.3|2075|2075.2|2074.9|2
1610364810000|2021-01-11 11:33:30|||||||||3
1610364820000|2021-01-11 11:33:40|2075.4|2075.1|2075.5|2075.2|2075.8|2075.5|2075.4|2075.1|9
1610364840000|2021-01-11 11:34:00|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|3
1610364850000|2021-01-11 11:34:10|2075.2|2074.9|2074.8|2074.5|2075.2|2074.9|2074.8|2074.5|3
1610364860000|2021-01-11 11:34:20|2074.6|2074.3|2074.7|2074.4|2074.7|2074.4|2074.6|2074.3|3
1610364880000|2021-01-11 11:34:40|||||||||1
1610364900000|2021-01-11 11:35:00|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2
1610364920000|2021-01-11 11:35:20|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|1
1610364930000|2021-01-11 11:35:30|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2
1610364950000|2021-01-11 11:35:50|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|1
1610364960000|2021-01-11 11:36:00|2075.9|2075.6|2076.3|2076|2076.3|2076|2075.9|2075.6|5
1610364970000|2021-01-11 11:36:10|2076.1|2075.8|2075.8|2075.5|2076.1|2075.8|2075.8|2075.5|3
1610364980000|2021-01-11 11:36:20|2075.6|2075.3|2075.8|2075.5|2075.8|2075.5|2075.6|2075.3|6
1610365010000|2021-01-11 11:36:50|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|1
1610365040000|2021-01-11 11:37:20|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|1
1610365050000|2021-01-11 11:37:30|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|2
1610365090000|2021-01-11 11:38:10|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|1
1610365100000|2021-01-11 11:38:20|2076.3|2076|2076.7|2076.4|2076.7|2076.4|2076.3|2076|4
1610365110000|2021-01-11 11:38:30|2076.6|2076.3|2076.2|2075.9|2076.6|2076.3|2076.2|2075.9|4
1610365120000|2021-01-11 11:38:40|||||||||1
1610365130000|2021-01-11 11:38:50|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|3
1610365150000|2021-01-11 11:39:10|2076|2075.7|2076.1|2075.8|2076.1|2075.8|2076|2075.7|4
1610365170000|2021-01-11 11:39:30|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|1
1610365180000|2021-01-11 11:39:40|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|1
1610365190000|2021-01-11 11:39:50|2076.7|2076.4|2076.8|2076.5|2076.8|2076.5|2076.7|2076.4|3
1610365210000|2021-01-11 11:40:10|2076.1|2075.8|2075.8|2075.5|2076.1|2075.8|2075.5|2075.2|9
1610365230000|2021-01-11 11:40:30|||||||||3
1610365240000|2021-01-11 11:40:40|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|4
1610365250000|2021-01-11 11:40:50|2075.5|2075.2|2074.9|2074.6|2075.5|2075.2|2074.9|2074.6|3
1610365270000|2021-01-11 11:41:10|2074.6|2074.3|2074.9|2074.6|2074.9|2074.6|2074.6|2074.3|2
1610365280000|2021-01-11 11:41:20|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|1
1610365310000|2021-01-11 11:41:50|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|3
1610365320000|2021-01-11 11:42:00|2074.7|2074.4|2075|2074.7|2075|2074.7|2074.7|2074.4|2
1610365350000|2021-01-11 11:42:30|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|1
1610365370000|2021-01-11 11:42:50|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|5
1610365380000|2021-01-11 11:43:00|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|5
1610365390000|2021-01-11 11:43:10|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2
1610365410000|2021-01-11 11:43:30|||||||||1
1610365420000|2021-01-11 11:43:40|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|1
1610365450000|2021-01-11 11:44:10|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|6
1610365460000|2021-01-11 11:44:20|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2
1610365490000|2021-01-11 11:44:50|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|1
1610365500000|2021-01-11 11:45:00|2076.9|2076.6|2077.1|2076.8|2077.1|2076.8|2076.9|2076.6|4
1610365510000|2021-01-11 11:45:10|2076.9|2076.6|2076.6|2076.3|2076.9|2076.6|2076.6|2076.3|6
1610365520000|2021-01-11 11:45:20|2077|2076.7|2076.9|2076.6|2077|2076.7|2076.9|2076.6|4
1610365530000|2021-01-11 11:45:30|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.5|2076.2|3
1610365600000|2021-01-11 11:46:40|2076.6|2076.3|2076.4|2076.1|2076.8|2076.5|2076.4|2076.1|3
1610365630000|2021-01-11 11:47:10|2076.1|2075.8|2075.5|2075.2|2076.1|2075.8|2075.5|2075.2|4
1610365640000|2021-01-11 11:47:20|||||||||1
1610365650000|2021-01-11 11:47:30|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|1
1610365670000|2021-01-11 11:47:50|2075.1|2074.8|2075.2|2074.9|2075.2|2074.9|2075.1|2074.8|5
1610365680000|2021-01-11 11:48:00|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|1
1610365690000|2021-01-11 11:48:10|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|1
1610365700000|2021-01-11 11:48:20|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|1
1610365710000|2021-01-11 11:48:30|2075.4|2075.1|2075.8|2075.5|2075.8|2075.5|2075.4|2075.1|8
1610365740000|2021-01-11 11:49:00|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|1
1610365750000|2021-01-11 11:49:10|2076|2075.7|2076|2075.7|2076|2075.7|2076|2075.7|1
1610365760000|2021-01-11 11:49:20|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2
1610365780000|2021-01-11 11:49:40|2075.4|2075.1|2075.7|2075.4|2075.7|2075.4|2075.4|2075.1|2
1610365810000|2021-01-11 11:50:10|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|1
1610365820000|2021-01-11 11:50:20|2075.4|2075.1|2075.3|2075|2075.4|2075.1|2075.3|2075|2
1610365840000|2021-01-11 11:50:40|2075.5|2075.2|2075.3|2075|2075.6|2075.3|2075.3|2075|9
1610365850000|2021-01-11 11:50:50|||||||||1
1610365880000|2021-01-11 11:51:20|2075.6|2075.3|2075.9|2075.6|2075.9|2075.6|2075.6|2075.3|2
1610365920000|2021-01-11 11:52:00|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2
1610365950000|2021-01-11 11:52:30|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2
1610365960000|2021-01-11 11:52:40|2076.1|2075.8|2077.1|2076.8|2077.2|2076.9|2076.1|2075.8|9
1610365980000|2021-01-11 11:53:00|2076.4|2076.1|2076.7|2076.4|2076.7|2076.4|2076.4|2076.1|2
1610365990000|2021-01-11 11:53:10|2076.6|2076.3|2076.4|2076.1|2076.6|2076.3|2076.4|2076.1|3
1610366020000|2021-01-11 11:53:40|2076.2|2075.9|2076.4|2076.1|2076.4|2076.1|2076.2|2075.9|3
1610366030000|2021-01-11 11:53:50|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|1
1610366040000|2021-01-11 11:54:00|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|1
1610366060000|2021-01-11 11:54:20|||||||||3
1610366080000|2021-01-11 11:54:40|2076.2|2075.9|2076.1|2075.8|2076.2|2075.9|2076.1|2075.8|2
1610366090000|2021-01-11 11:54:50|2076.4|2076.1|2076.3|2076|2076.4|2076.1|2076.3|2076|4
1610366110000|2021-01-11 11:55:10|||||||||1
1610366120000|2021-01-11 11:55:20|2076|2075.7|2076|2075.7|2076|2075.7|2076|2075.7|1
1610366140000|2021-01-11 11:55:40|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|1
1610366150000|2021-01-11 11:55:50|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|1
1610366170000|2021-01-11 11:56:10|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|1
1610366180000|2021-01-11 11:56:20|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|1
1610366220000|2021-01-11 11:57:00|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|1
1610366240000|2021-01-11 11:57:20|2075.6|2075.3|2075.5|2075.2|2075.6|2075.3|2075.5|2075.2|2
1610366270000|2021-01-11 11:57:50|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|1
1610366280000|2021-01-11 11:58:00|2075.5|2075.2|2075.4|2075.1|2075.6|2075.3|2075.4|2075.1|4
1610366300000|2021-01-11 11:58:20|2075.1|2074.8|2074.9|2074.6|2075.1|2074.8|2074.9|2074.6|7
1610366320000|2021-01-11 11:58:40|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|4
1610366330000|2021-01-11 11:58:50|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2
1610366350000|2021-01-11 11:59:10|2075.8|2075.5|2076|2075.7|2076|2075.7|2075.8|2075.5|8
1610366380000|2021-01-11 11:59:40|||||||||2
1610366390000|2021-01-11 11:59:50|2075.7|2075.4|2076.3|2076|2076.3|2076|2075.7|2075.4|10
1610366400000|2021-01-11 12:00:00|2076.5|2076.2|2075.6|2075.3|2076.6|2076.3|2075.4|2075.1|22
1610366410000|2021-01-11 12:00:10|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|1
1610366420000|2021-01-11 12:00:20|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|1
1610366440000|2021-01-11 12:00:40|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|4
1610366460000|2021-01-11 12:01:00|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|14
1610366470000|2021-01-11 12:01:10|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|2
1610366480000|2021-01-11 12:01:20|2077.3|2077|2077.1|2076.8|2077.3|2077|2077.1|2076.8|4
1610366490000|2021-01-11 12:01:30|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|7
1610366520000|2021-01-11 12:02:00|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|2
1610366540000|2021-01-11 12:02:20|||||||||2
1610366570000|2021-01-11 12:02:50|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|7
1610366600000|2021-01-11 12:03:20|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|1
1610366610000|2021-01-11 12:03:30|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2
1610366640000|2021-01-11 12:04:00|2076.9|2076.6|2077.1|2076.8|2077.1|2076.8|2076.9|2076.6|2
1610366650000|2021-01-11 12:04:10|2077.2|2076.9|2076.7|2076.4|2077.2|2076.9|2076.7|2076.4|3
1610366660000|2021-01-11 12:04:20|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|2
1610366670000|2021-01-11 12:04:30|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|1
1610366680000|2021-01-11 12:04:40|2077|2076.7|2077.2|2076.9|2077.2|2076.9|2077|2076.7|3
1610366710000|2021-01-11 12:05:10|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2
1610366720000|2021-01-11 12:05:20|2076.2|2075.9|2076|2075.7|2076.2|2075.9|2076|2075.7|2
1610366760000|2021-01-11 12:06:00|2076.2|2075.9|2075.9|2075.6|2076.2|2075.9|2075.9|2075.6|7
1610366780000|2021-01-11 12:06:20|2076|2075.7|2076|2075.7|2076|2075.7|2076|2075.7|1
1610366790000|2021-01-11 12:06:30|||||||||1
1610366820000|2021-01-11 12:07:00|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2
1610366830000|2021-01-11 12:07:10|2075.7|2075.4|2076.1|2075.8|2076.1|2075.8|2075.7|2075.4|3
1610366840000|2021-01-11 12:07:20|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2
1610366850000|2021-01-11 12:07:30|2075.6|2075.3|2075.4|2075.1|2075.7|2075.4|2075.4|2075.1|5
1610366910000|2021-01-11 12:08:30|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|1
1610366940000|2021-01-11 12:09:00|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|1
1610367020000|2021-01-11 12:10:20|2075|2074.7|2074.4|2074.1|2075|2074.7|2074.4|2074.1|9
1610367030000|2021-01-11 12:10:30|2074.5|2074.2|2074|2073.7|2074.5|2074.2|2074|2073.7|6
1610367040000|2021-01-11 12:10:40|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1610367050000|2021-01-11 12:10:50|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|5
1610367070000|2021-01-11 12:11:10|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1610367090000|2021-01-11 12:11:30|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2074|2073.7|4
1610367100000|2021-01-11 12:11:40|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|1
1610367110000|2021-01-11 12:11:50|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|1
1610367130000|2021-01-11 12:12:10|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.7|2073.4|9
1610367140000|2021-01-11 12:12:20|||||||||1
1610367150000|2021-01-11 12:12:30|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|1
1610367170000|2021-01-11 12:12:50|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|6
1610367180000|2021-01-11 12:13:00|2074.6|2074.3|2074.3|2074|2074.6|2074.3|2074.3|2074|6
1610367190000|2021-01-11 12:13:10|2074.7|2074.4|2074.8|2074.5|2074.8|2074.5|2074.3|2074|4
1610367210000|2021-01-11 12:13:30|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2
1610367230000|2021-01-11 12:13:50|2073.8|2073.5|2074|2073.7|2074|2073.7|2073.8|2073.5|6
1610367240000|2021-01-11 12:14:00|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|4
1610367280000|2021-01-11 12:14:40|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073.3|2073|3
1610367290000|2021-01-11 12:14:50|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|1
1610367300000|2021-01-11 12:15:00|2072.9|2072.6|2073|2072.7|2073.2|2072.9|2072.7|2072.4|6
1610367310000|2021-01-11 12:15:10|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|7
1610367320000|2021-01-11 12:15:20|2073.2|2072.9|2073.6|2073.3|2073.7|2073.4|2073.2|2072.9|12
1610367330000|2021-01-11 12:15:30|||||||||2
1610367340000|2021-01-11 12:15:40|2073.7|2073.4|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|5
1610367350000|2021-01-11 12:15:50|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2
1610367360000|2021-01-11 12:16:00|2073.6|2073.3|2072.6|2072.3|2073.6|2073.3|2072.6|2072.3|5
1610367370000|2021-01-11 12:16:10|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.3|2072|5
1610367380000|2021-01-11 12:16:20|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|1
1610367390000|2021-01-11 12:16:30|||||||||1
1610367410000|2021-01-11 12:16:50|2072.4|2072.1|2072.7|2072.4|2072.7|2072.4|2072.3|2072|6
1610367430000|2021-01-11 12:17:10|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|1
1610367440000|2021-01-11 12:17:20|||||||||2
1610367450000|2021-01-11 12:17:30|2072.2|2071.9|2072|2071.7|2072.2|2071.9|2072|2071.7|8
1610367460000|2021-01-11 12:17:40|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1610367470000|2021-01-11 12:17:50|2072|2071.7|2071.8|2071.5|2072|2071.7|2071.8|2071.5|4
1610367480000|2021-01-11 12:18:00|2071.3|2071|2071.7|2071.4|2072.5|2072.2|2071.3|2071|34
1610367490000|2021-01-11 12:18:10|2071.8|2071.5|2072|2071.7|2072.1|2071.8|2071.8|2071.5|5
1610367500000|2021-01-11 12:18:20|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|1
1610367510000|2021-01-11 12:18:30|2072.1|2071.8|2071.8|2071.5|2072.1|2071.8|2071.8|2071.5|3
1610367520000|2021-01-11 12:18:40|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|2
1610367530000|2021-01-11 12:18:50|2071.7|2071.4|2071.9|2071.6|2071.9|2071.6|2071.7|2071.4|6
1610367540000|2021-01-11 12:19:00|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|2
1610367550000|2021-01-11 12:19:10|2071.9|2071.6|2072.4|2072.1|2072.4|2072.1|2071.9|2071.6|20
1610367560000|2021-01-11 12:19:20|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|4
1610367580000|2021-01-11 12:19:40|||||||||1
1610367590000|2021-01-11 12:19:50|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1610367600000|2021-01-11 12:20:00|||||||||1
1610367610000|2021-01-11 12:20:10|2072.2|2071.9|2072.3|2072|2072.3|2072|2072.2|2071.9|3
1610367620000|2021-01-11 12:20:20|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1610367640000|2021-01-11 12:20:40|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|3
1610367660000|2021-01-11 12:21:00|||||||||1
1610367680000|2021-01-11 12:21:20|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|1
1610367690000|2021-01-11 12:21:30|2071.9|2071.6|2072.2|2071.9|2072.2|2071.9|2071.9|2071.6|8
1610367700000|2021-01-11 12:21:40|2071.9|2071.6|2071.8|2071.5|2071.9|2071.6|2071.8|2071.5|5
1610367710000|2021-01-11 12:21:50|2072|2071.7|2072|2071.7|2072|2071.7|2071.8|2071.5|11
1610367720000|2021-01-11 12:22:00|2071.7|2071.4|2071.8|2071.5|2071.8|2071.5|2071.7|2071.4|7
1610367730000|2021-01-11 12:22:10|2071.9|2071.6|2072.1|2071.8|2072.1|2071.8|2071.9|2071.6|3
1610367740000|2021-01-11 12:22:20|||||||||1
1610367780000|2021-01-11 12:23:00|2071.9|2071.6|2071.7|2071.4|2071.9|2071.6|2071.7|2071.4|4
1610367790000|2021-01-11 12:23:10|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|1
1610367800000|2021-01-11 12:23:20|2071.9|2071.6|2071.9|2071.6|2072|2071.7|2071.9|2071.6|4
1610367870000|2021-01-11 12:24:30|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|2
1610367890000|2021-01-11 12:24:50|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|1
1610367900000|2021-01-11 12:25:00|2072|2071.7|2071.7|2071.4|2072|2071.7|2071.7|2071.4|5
1610367910000|2021-01-11 12:25:10|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|5
1610367920000|2021-01-11 12:25:20|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|1
1610367940000|2021-01-11 12:25:40|2071.6|2071.3|2071.4|2071.1|2071.6|2071.3|2071.4|2071.1|7
1610367950000|2021-01-11 12:25:50|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2
1610367970000|2021-01-11 12:26:10|2072.4|2072.1|2072.7|2072.4|2072.7|2072.4|2072.4|2072.1|14
1610367980000|2021-01-11 12:26:20|2073.1|2072.8|2073.4|2073.1|2073.4|2073.1|2073.1|2072.8|2
1610367990000|2021-01-11 12:26:30|2073.6|2073.3|2073.4|2073.1|2073.6|2073.3|2073.4|2073.1|3
1610368000000|2021-01-11 12:26:40|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|1
1610368010000|2021-01-11 12:26:50|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|1
1610368020000|2021-01-11 12:27:00|2073.6|2073.3|2073.5|2073.2|2073.6|2073.3|2073.5|2073.2|3
1610368030000|2021-01-11 12:27:10|2073.7|2073.4|2074.3|2074|2074.3|2074|2073.7|2073.4|13
1610368040000|2021-01-11 12:27:20|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2
1610368050000|2021-01-11 12:27:30|2073.9|2073.6|2073.7|2073.4|2073.9|2073.6|2073.7|2073.4|3
1610368060000|2021-01-11 12:27:40|2073.6|2073.3|2074|2073.7|2074|2073.7|2073.6|2073.3|9
1610368080000|2021-01-11 12:28:00|||||||||6
1610368110000|2021-01-11 12:28:30|2073.4|2073.1|2073.1|2072.8|2073.4|2073.1|2073.1|2072.8|4
1610368120000|2021-01-11 12:28:40|2073.2|2072.9|2073.4|2073.1|2073.4|2073.1|2073.1|2072.8|9
1610368130000|2021-01-11 12:28:50|2073.8|2073.5|2075.2|2074.9|2075.2|2074.9|2073.8|2073.5|98
1610368140000|2021-01-11 12:29:00|2075|2074.7|2075.1|2074.8|2075.6|2075.3|2075|2074.7|23
1610368150000|2021-01-11 12:29:10|2075|2074.7|2075|2074.7|2075.3|2075|2075|2074.7|9
1610368160000|2021-01-11 12:29:20|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|1
1610368170000|2021-01-11 12:29:30|2074.7|2074.4|2074.5|2074.2|2074.7|2074.4|2074.3|2074|8
1610368180000|2021-01-11 12:29:40|2074.2|2073.9|2074.4|2074.1|2074.4|2074.1|2074.2|2073.9|4
1610368190000|2021-01-11 12:29:50|2074.7|2074.4|2075|2074.7|2075|2074.7|2074.7|2074.4|5
1610368200000|2021-01-11 12:30:00|2074.6|2074.3|2074.9|2074.6|2074.9|2074.6|2074.6|2074.3|5
1610368230000|2021-01-11 12:30:30|2074.8|2074.5|2074.5|2074.2|2074.8|2074.5|2074.5|2074.2|4
1610368240000|2021-01-11 12:30:40|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|3
1610368250000|2021-01-11 12:30:50|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|3
1610368260000|2021-01-11 12:31:00|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2
1610368270000|2021-01-11 12:31:10|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|1
1610368280000|2021-01-11 12:31:20|2074|2073.7|2073.9|2073.6|2074|2073.7|2073.9|2073.6|6
1610368290000|2021-01-11 12:31:30|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|3
1610368300000|2021-01-11 12:31:40|2073.8|2073.5|2073.9|2073.6|2073.9|2073.6|2073.8|2073.5|5
1610368320000|2021-01-11 12:32:00|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2
1610368330000|2021-01-11 12:32:10|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|4
1610368340000|2021-01-11 12:32:20|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|2
1610368350000|2021-01-11 12:32:30|||||||||3
1610368370000|2021-01-11 12:32:50|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|1
1610368380000|2021-01-11 12:33:00|2074.4|2074.1|2074.2|2073.9|2074.4|2074.1|2074.2|2073.9|3
1610368390000|2021-01-11 12:33:10|2074.4|2074.1|2074.2|2073.9|2074.4|2074.1|2074.2|2073.9|5
1610368400000|2021-01-11 12:33:20|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|4
1610368410000|2021-01-11 12:33:30|2074|2073.7|2074|2073.7|2074.1|2073.8|2074|2073.7|15
1610368420000|2021-01-11 12:33:40|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2
1610368430000|2021-01-11 12:33:50|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|3
1610368440000|2021-01-11 12:34:00|2073.9|2073.6|2073.7|2073.4|2073.9|2073.6|2073.7|2073.4|3
1610368450000|2021-01-11 12:34:10|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073.3|2073|8
1610368460000|2021-01-11 12:34:20|2073.5|2073.2|2073.4|2073.1|2073.6|2073.3|2073.4|2073.1|9
1610368470000|2021-01-11 12:34:30|2073.3|2073|2073.7|2073.4|2073.7|2073.4|2073.3|2073|3
1610368480000|2021-01-11 12:34:40|2073.6|2073.3|2073.7|2073.4|2073.8|2073.5|2073.6|2073.3|9
1610368490000|2021-01-11 12:34:50|2073.3|2073|2072.9|2072.6|2073.3|2073|2072.9|2072.6|15
1610368500000|2021-01-11 12:35:00|2072.7|2072.4|2073.1|2072.8|2073.1|2072.8|2072.7|2072.4|20
1610368510000|2021-01-11 12:35:10|2073.2|2072.9|2073.1|2072.8|2073.2|2072.9|2073.1|2072.8|3
1610368520000|2021-01-11 12:35:20|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.9|2072.6|4
1610368530000|2021-01-11 12:35:30|2072.9|2072.6|2073.1|2072.8|2073.1|2072.8|2072.9|2072.6|4
1610368540000|2021-01-11 12:35:40|2072.9|2072.6|2073.1|2072.8|2073.1|2072.8|2072.9|2072.6|11
1610368550000|2021-01-11 12:35:50|2073|2072.7|2072.8|2072.5|2073|2072.7|2072.8|2072.5|4
1610368570000|2021-01-11 12:36:10|2072.3|2072|2072.4|2072.1|2072.4|2072.1|2072.3|2072|3
1610368580000|2021-01-11 12:36:20|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2
1610368590000|2021-01-11 12:36:30|2072.3|2072|2072|2071.7|2072.3|2072|2072|2071.7|6
1610368600000|2021-01-11 12:36:40|||||||||3
1610368610000|2021-01-11 12:36:50|2072.1|2071.8|2072|2071.7|2072.1|2071.8|2072|2071.7|8
1610368620000|2021-01-11 12:37:00|2071.8|2071.5|2071.4|2071.1|2071.9|2071.6|2071.4|2071.1|14
1610368630000|2021-01-11 12:37:10|2071.6|2071.3|2071.7|2071.4|2071.7|2071.4|2071.4|2071.1|11
1610368640000|2021-01-11 12:37:20|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.5|2071.2|5
1610368650000|2021-01-11 12:37:30|2071.7|2071.4|2071.6|2071.3|2071.8|2071.5|2071.6|2071.3|11
1610368660000|2021-01-11 12:37:40|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2
1610368670000|2021-01-11 12:37:50|||||||||2
1610368680000|2021-01-11 12:38:00|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|2
1610368690000|2021-01-11 12:38:10|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|3
1610368700000|2021-01-11 12:38:20|2071.2|2070.9|2071.3|2071|2071.3|2071|2071.2|2070.9|7
1610368710000|2021-01-11 12:38:30|2071.4|2071.1|2071.1|2070.8|2071.5|2071.2|2071.1|2070.8|14
1610368720000|2021-01-11 12:38:40|2070.6|2070.3|2070.6|2070.3|2070.7|2070.4|2070.6|2070.3|12
1610368730000|2021-01-11 12:38:50|2070.8|2070.5|2071.5|2071.2|2071.6|2071.3|2070.8|2070.5|46
1610368740000|2021-01-11 12:39:00|2071.4|2071.1|2071|2070.7|2071.5|2071.2|2071|2070.7|9
1610368750000|2021-01-11 12:39:10|2071.2|2070.9|2071.6|2071.3|2071.6|2071.3|2071.2|2070.9|10
1610368760000|2021-01-11 12:39:20|2071.7|2071.4|2071.7|2071.4|2071.8|2071.5|2071.7|2071.4|13
1610368770000|2021-01-11 12:39:30|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|3
1610368780000|2021-01-11 12:39:40|2072.1|2071.8|2071.8|2071.5|2072.3|2072|2071.8|2071.5|12
1610368790000|2021-01-11 12:39:50|2071.9|2071.6|2072|2071.7|2072|2071.7|2071.9|2071.6|11
1610368800000|2021-01-11 12:40:00|2072.1|2071.8|2072.3|2072|2072.3|2072|2072.1|2071.8|3
1610368810000|2021-01-11 12:40:10|||||||||2
1610368820000|2021-01-11 12:40:20|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|9
1610368830000|2021-01-11 12:40:30|2073|2072.7|2073.1|2072.8|2073.1|2072.8|2073|2072.7|3
1610368850000|2021-01-11 12:40:50|2072.8|2072.5|2073|2072.7|2073|2072.7|2072.7|2072.4|11
1610368860000|2021-01-11 12:41:00|2072.8|2072.5|2072.8|2072.5|2073|2072.7|2072.8|2072.5|7
1610368870000|2021-01-11 12:41:10|2073|2072.7|2073.1|2072.8|2073.4|2073.1|2073|2072.7|7
1610368920000|2021-01-11 12:42:00|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|3
1610368930000|2021-01-11 12:42:10|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|35
1610368940000|2021-01-11 12:42:20|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|17
1610368950000|2021-01-11 12:42:30|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610368960000|2021-01-11 12:42:40|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|2
1610368970000|2021-01-11 12:42:50|2073|2072.7|2073|2072.7|2073.1|2072.8|2073|2072.7|4
1610368980000|2021-01-11 12:43:00|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|1
1610368990000|2021-01-11 12:43:10|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|3
1610369000000|2021-01-11 12:43:20|2072.5|2072.2|2072.5|2072.2|2072.6|2072.3|2072.2|2071.9|12
1610369010000|2021-01-11 12:43:30|2072.4|2072.1|2072.3|2072|2072.7|2072.4|2072.1|2071.8|29
1610369020000|2021-01-11 12:43:40|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|1
1610369030000|2021-01-11 12:43:50|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|9
1610369040000|2021-01-11 12:44:00|2072.4|2072.1|2072.8|2072.5|2072.8|2072.5|2072.4|2072.1|15
1610369050000|2021-01-11 12:44:10|2073|2072.7|2072.8|2072.5|2073|2072.7|2072.8|2072.5|10
1610369060000|2021-01-11 12:44:20|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|1
1610369070000|2021-01-11 12:44:30|2072.5|2072.2|2072.1|2071.8|2072.5|2072.2|2072.1|2071.8|4
1610369080000|2021-01-11 12:44:40|2072.3|2072|2072.3|2072|2072.5|2072.2|2072.2|2071.9|33
1610369090000|2021-01-11 12:44:50|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.3|2072|12
1610369100000|2021-01-11 12:45:00|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|10
1610369110000|2021-01-11 12:45:10|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|5
1610369120000|2021-01-11 12:45:20|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|4
1610369130000|2021-01-11 12:45:30|2072.3|2072|2072.5|2072.2|2072.7|2072.4|2072.3|2072|18
1610369140000|2021-01-11 12:45:40|||||||||2
1610369150000|2021-01-11 12:45:50|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|1
1610369160000|2021-01-11 12:46:00|2072.8|2072.5|2072.6|2072.3|2072.8|2072.5|2072.6|2072.3|3
1610369180000|2021-01-11 12:46:20|||||||||1
1610369190000|2021-01-11 12:46:30|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|1
1610369200000|2021-01-11 12:46:40|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|3
1610369210000|2021-01-11 12:46:50|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|10
1610369220000|2021-01-11 12:47:00|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2
1610369230000|2021-01-11 12:47:10|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2
1610369240000|2021-01-11 12:47:20|2072.7|2072.4|2072.3|2072|2072.7|2072.4|2072.3|2072|11
1610369250000|2021-01-11 12:47:30|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|3
1610369260000|2021-01-11 12:47:40|2072.1|2071.8|2072.2|2071.9|2072.3|2072|2071.9|2071.6|22
1610369270000|2021-01-11 12:47:50|2072|2071.7|2072.4|2072.1|2072.4|2072.1|2072|2071.7|11
1610369280000|2021-01-11 12:48:00|2072.3|2072|2072.7|2072.4|2072.7|2072.4|2072.3|2072|16
1610369290000|2021-01-11 12:48:10|2072.8|2072.5|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|5
1610369300000|2021-01-11 12:48:20|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2
1610369310000|2021-01-11 12:48:30|2072.8|2072.5|2073|2072.7|2073|2072.7|2072.8|2072.5|7
1610369320000|2021-01-11 12:48:40|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|5
1610369330000|2021-01-11 12:48:50|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|1
1610369340000|2021-01-11 12:49:00|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|9
1610369350000|2021-01-11 12:49:10|2073.4|2073.1|2073.5|2073.2|2073.5|2073.2|2073.4|2073.1|2
1610369370000|2021-01-11 12:49:30|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610369380000|2021-01-11 12:49:40|2073.5|2073.2|2073.6|2073.3|2073.6|2073.3|2073.5|2073.2|3
1610369390000|2021-01-11 12:49:50|2073.7|2073.4|2073.9|2073.6|2073.9|2073.6|2073.6|2073.3|14
1610369400000|2021-01-11 12:50:00|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|3
1610369430000|2021-01-11 12:50:30|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|4
1610369440000|2021-01-11 12:50:40|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1610369460000|2021-01-11 12:51:00|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|5
1610369480000|2021-01-11 12:51:20|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|1
1610369490000|2021-01-11 12:51:30|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|2
1610369530000|2021-01-11 12:52:10|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|2
1610369550000|2021-01-11 12:52:30|2073.7|2073.4|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|4
1610369560000|2021-01-11 12:52:40|2073.6|2073.3|2073.5|2073.2|2073.6|2073.3|2073.2|2072.9|5
1610369570000|2021-01-11 12:52:50|2073.4|2073.1|2073.3|2073|2073.6|2073.3|2073.3|2073|13
1610369580000|2021-01-11 12:53:00|2073.2|2072.9|2072.7|2072.4|2073.2|2072.9|2072.6|2072.3|23
1610369620000|2021-01-11 12:53:40|2072.6|2072.3|2072.7|2072.4|2072.8|2072.5|2072.6|2072.3|16
1610369660000|2021-01-11 12:54:20|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2072.3|2072|5
1610369670000|2021-01-11 12:54:30|2072|2071.7|2072.3|2072|2072.3|2072|2072|2071.7|8
1610369690000|2021-01-11 12:54:50|2072|2071.7|2071.8|2071.5|2072|2071.7|2071.7|2071.4|9
1610369700000|2021-01-11 12:55:00|2071.6|2071.3|2071.7|2071.4|2071.7|2071.4|2071.6|2071.3|2
1610369710000|2021-01-11 12:55:10|2071.9|2071.6|2071.9|2071.6|2072|2071.7|2071.8|2071.5|15
1610369720000|2021-01-11 12:55:20|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2
1610369730000|2021-01-11 12:55:30|||||||||1
1610369740000|2021-01-11 12:55:40|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|17
1610369750000|2021-01-11 12:55:50|2072.1|2071.8|2072|2071.7|2072.1|2071.8|2072|2071.7|5
1610369760000|2021-01-11 12:56:00|2071.9|2071.6|2072|2071.7|2072.1|2071.8|2071.9|2071.6|21
1610369770000|2021-01-11 12:56:10|2071.9|2071.6|2072.3|2072|2072.8|2072.5|2071.7|2071.4|44
1610369780000|2021-01-11 12:56:20|2072.4|2072.1|2072.5|2072.2|2072.5|2072.2|2072.4|2072.1|4
1610369790000|2021-01-11 12:56:30|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|3
1610369800000|2021-01-11 12:56:40|2072.2|2071.9|2072.3|2072|2072.3|2072|2072.2|2071.9|11
1610369810000|2021-01-11 12:56:50|||||||||3
1610369820000|2021-01-11 12:57:00|2072.2|2071.9|2072|2071.7|2072.2|2071.9|2072|2071.7|5
1610369830000|2021-01-11 12:57:10|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|3
1610369840000|2021-01-11 12:57:20|2071.9|2071.6|2071.8|2071.5|2072|2071.7|2071.8|2071.5|8
1610369860000|2021-01-11 12:57:40|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|1
1610369890000|2021-01-11 12:58:10|2072.2|2071.9|2072.1|2071.8|2072.2|2071.9|2072.1|2071.8|8
1610369910000|2021-01-11 12:58:30|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|2
1610369920000|2021-01-11 12:58:40|2072.2|2071.9|2072.1|2071.8|2072.2|2071.9|2072.1|2071.8|3
1610369930000|2021-01-11 12:58:50|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|1
1610369950000|2021-01-11 12:59:10|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|6
1610369970000|2021-01-11 12:59:30|2071.6|2071.3|2071.7|2071.4|2071.7|2071.4|2071.6|2071.3|5
1610369990000|2021-01-11 12:59:50|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2
1610370000000|2021-01-11 13:00:00|2071.5|2071.2|2070.9|2070.6|2071.5|2071.2|2070.9|2070.6|20
1610370010000|2021-01-11 13:00:10|2070.8|2070.5|2070.8|2070.5|2071|2070.7|2070.7|2070.4|11
1610370020000|2021-01-11 13:00:20|2070.5|2070.2|2070|2069.7|2070.5|2070.2|2069.7|2069.4|54
1610370030000|2021-01-11 13:00:30|2069.8|2069.5|2069.8|2069.5|2069.9|2069.6|2069.8|2069.5|6
1610370040000|2021-01-11 13:00:40|2069.6|2069.3|2069.8|2069.5|2069.8|2069.5|2069.6|2069.3|9
1610370050000|2021-01-11 13:00:50|2069.7|2069.4|2069.6|2069.3|2070|2069.7|2069.6|2069.3|10
1610370060000|2021-01-11 13:01:00|2069.9|2069.6|2069.6|2069.3|2069.9|2069.6|2069.4|2069.1|24
1610370070000|2021-01-11 13:01:10|2069.2|2068.9|2069.3|2069|2069.4|2069.1|2069.2|2068.9|3
1610370080000|2021-01-11 13:01:20|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|5
1610370090000|2021-01-11 13:01:30|2069.6|2069.3|2069.5|2069.2|2069.6|2069.3|2069.5|2069.2|5
1610370100000|2021-01-11 13:01:40|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1610370110000|2021-01-11 13:01:50|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|1
1610370120000|2021-01-11 13:02:00|2069.9|2069.6|2069.7|2069.4|2070.1|2069.8|2069.7|2069.4|11
1610370130000|2021-01-11 13:02:10|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2
1610370140000|2021-01-11 13:02:20|||||||||3
1610370150000|2021-01-11 13:02:30|2070.1|2069.8|2069.9|2069.6|2070.1|2069.8|2069.9|2069.6|9
1610370160000|2021-01-11 13:02:40|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|5
1610370170000|2021-01-11 13:02:50|2069.9|2069.6|2070|2069.7|2070|2069.7|2069.9|2069.6|3
1610370180000|2021-01-11 13:03:00|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2
1610370190000|2021-01-11 13:03:10|2069.4|2069.1|2069.6|2069.3|2069.6|2069.3|2069.4|2069.1|17
1610370200000|2021-01-11 13:03:20|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2
1610370210000|2021-01-11 13:03:30|2069.4|2069.1|2069.5|2069.2|2069.5|2069.2|2069.4|2069.1|2
1610370220000|2021-01-11 13:03:40|2069.7|2069.4|2069.8|2069.5|2069.8|2069.5|2069.7|2069.4|5
1610370230000|2021-01-11 13:03:50|2069.7|2069.4|2069.8|2069.5|2069.8|2069.5|2069.5|2069.2|6
1610370240000|2021-01-11 13:04:00|2069.5|2069.2|2069.8|2069.5|2069.8|2069.5|2069.5|2069.2|6
1610370250000|2021-01-11 13:04:10|2070|2069.7|2069.7|2069.4|2070|2069.7|2069.6|2069.3|12
1610370260000|2021-01-11 13:04:20|2069.9|2069.6|2069.7|2069.4|2069.9|2069.6|2069.7|2069.4|2
1610370270000|2021-01-11 13:04:30|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|4
1610370280000|2021-01-11 13:04:40|2069.1|2068.8|2068.7|2068.4|2069.1|2068.8|2068.6|2068.3|15
1610370290000|2021-01-11 13:04:50|2068.9|2068.6|2068.3|2068|2068.9|2068.6|2068.3|2068|35
1610370300000|2021-01-11 13:05:00|2068.2|2067.9|2068.3|2068|2068.6|2068.3|2068.1|2067.8|17
1610370310000|2021-01-11 13:05:10|2068.1|2067.8|2068.1|2067.8|2068.4|2068.1|2068|2067.7|47
1610370320000|2021-01-11 13:05:20|2067.9|2067.6|2068.1|2067.8|2068.2|2067.9|2067.9|2067.6|38
1610370330000|2021-01-11 13:05:30|2068|2067.7|2068.3|2068|2068.3|2068|2068|2067.7|16
1610370340000|2021-01-11 13:05:40|2068.2|2067.9|2068.1|2067.8|2068.4|2068.1|2067.9|2067.6|45
1610370350000|2021-01-11 13:05:50|2068.3|2068|2068.3|2068|2068.3|2068|2068.1|2067.8|20
1610370360000|2021-01-11 13:06:00|2068.1|2067.8|2068.5|2068.2|2068.5|2068.2|2068.1|2067.8|20
1610370370000|2021-01-11 13:06:10|2068.7|2068.4|2069.5|2069.2|2069.5|2069.2|2068.7|2068.4|14
1610370380000|2021-01-11 13:06:20|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|1
1610370390000|2021-01-11 13:06:30|||||||||1
1610370400000|2021-01-11 13:06:40|2069.9|2069.6|2070|2069.7|2070.1|2069.8|2069.9|2069.6|7
1610370410000|2021-01-11 13:06:50|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|1
1610370420000|2021-01-11 13:07:00|2070.1|2069.8|2069.7|2069.4|2070.1|2069.8|2069.7|2069.4|6
1610370430000|2021-01-11 13:07:10|2069.6|2069.3|2069.9|2069.6|2069.9|2069.6|2069.5|2069.2|3
1610370450000|2021-01-11 13:07:30|2069.7|2069.4|2070.1|2069.8|2070.1|2069.8|2069.7|2069.4|4
1610370460000|2021-01-11 13:07:40|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|5
1610370470000|2021-01-11 13:07:50|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|4
1610370480000|2021-01-11 13:08:00|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|1
1610370490000|2021-01-11 13:08:10|2070|2069.7|2069.9|2069.6|2070.1|2069.8|2069.9|2069.6|4
1610370500000|2021-01-11 13:08:20|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.9|2069.6|3
1610370510000|2021-01-11 13:08:30|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2
1610370530000|2021-01-11 13:08:50|2070.1|2069.8|2070.3|2070|2070.3|2070|2070.1|2069.8|10
1610370560000|2021-01-11 13:09:20|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|4
1610370570000|2021-01-11 13:09:30|2070.1|2069.8|2070.1|2069.8|2070.2|2069.9|2070.1|2069.8|8
1610370590000|2021-01-11 13:09:50|2069.7|2069.4|2070.1|2069.8|2070.1|2069.8|2069.7|2069.4|14
1610370600000|2021-01-11 13:10:00|2070.3|2070|2070.9|2070.6|2070.9|2070.6|2070.3|2070|9
1610370610000|2021-01-11 13:10:10|2071.1|2070.8|2071.5|2071.2|2071.5|2071.2|2071.1|2070.8|19
1610370620000|2021-01-11 13:10:20|2071.7|2071.4|2071.6|2071.3|2072|2071.7|2071.6|2071.3|29
1610370630000|2021-01-11 13:10:30|2071.7|2071.4|2071.5|2071.2|2071.7|2071.4|2071.5|2071.2|5
1610370640000|2021-01-11 13:10:40|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.5|2071.2|14
1610370650000|2021-01-11 13:10:50|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|3
1610370660000|2021-01-11 13:11:00|2072|2071.7|2072.3|2072|2072.3|2072|2071.9|2071.6|11
1610370670000|2021-01-11 13:11:10|2072.5|2072.2|2072.9|2072.6|2072.9|2072.6|2072.5|2072.2|6
1610370680000|2021-01-11 13:11:20|2072.8|2072.5|2072.8|2072.5|2073.1|2072.8|2072.8|2072.5|17
1610370690000|2021-01-11 13:11:30|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.9|2072.6|2
1610370700000|2021-01-11 13:11:40|2072.9|2072.6|2073.1|2072.8|2073.1|2072.8|2072.9|2072.6|2
1610370710000|2021-01-11 13:11:50|2073.2|2072.9|2073.3|2073|2073.3|2073|2073.2|2072.9|4
1610370720000|2021-01-11 13:12:00|2073.2|2072.9|2073.8|2073.5|2073.9|2073.6|2073.2|2072.9|8
1610370730000|2021-01-11 13:12:10|2073.9|2073.6|2073|2072.7|2073.9|2073.6|2073|2072.7|15
1610370740000|2021-01-11 13:12:20|2073.2|2072.9|2073.3|2073|2073.3|2073|2073.1|2072.8|3
1610370750000|2021-01-11 13:12:30|2073.1|2072.8|2073|2072.7|2073.1|2072.8|2072.9|2072.6|5
1610370760000|2021-01-11 13:12:40|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1610370780000|2021-01-11 13:13:00|2073.2|2072.9|2074.1|2073.8|2074.1|2073.8|2073.2|2072.9|8
1610370790000|2021-01-11 13:13:10|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|4
1610370800000|2021-01-11 13:13:20|2074.3|2074|2073.7|2073.4|2074.4|2074.1|2073.7|2073.4|15
1610370810000|2021-01-11 13:13:30|2073.9|2073.6|2074.2|2073.9|2074.2|2073.9|2073.9|2073.6|8
1610370820000|2021-01-11 13:13:40|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2
1610370870000|2021-01-11 13:14:30|2073.9|2073.6|2074.1|2073.8|2074.1|2073.8|2073.9|2073.6|4
1610370880000|2021-01-11 13:14:40|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|1
1610370890000|2021-01-11 13:14:50|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|10
1610370900000|2021-01-11 13:15:00|2074.1|2073.8|2073.9|2073.6|2074.1|2073.8|2073.9|2073.6|10
1610370910000|2021-01-11 13:15:10|2074|2073.7|2073.4|2073.1|2074|2073.7|2073.4|2073.1|8
1610370930000|2021-01-11 13:15:30|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.7|2072.4|5
1610370940000|2021-01-11 13:15:40|||||||||6
1610370950000|2021-01-11 13:15:50|2072.6|2072.3|2072.4|2072.1|2072.6|2072.3|2072.4|2072.1|3
1610370960000|2021-01-11 13:16:00|2072.5|2072.2|2073.9|2073.6|2073.9|2073.6|2072.5|2072.2|13
1610370970000|2021-01-11 13:16:10|2074.1|2073.8|2073.5|2073.2|2074.1|2073.8|2073.4|2073.1|10
1610370980000|2021-01-11 13:16:20|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|1
1610370990000|2021-01-11 13:16:30|2073.3|2073|2073.1|2072.8|2073.3|2073|2073.1|2072.8|2
1610371030000|2021-01-11 13:17:10|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2
1610371050000|2021-01-11 13:17:30|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1610371060000|2021-01-11 13:17:40|2072.3|2072|2071.8|2071.5|2072.3|2072|2071.8|2071.5|11
1610371070000|2021-01-11 13:17:50|2071.6|2071.3|2071.5|2071.2|2071.6|2071.3|2071.5|2071.2|3
1610371090000|2021-01-11 13:18:10|2072.8|2072.5|2072.4|2072.1|2072.8|2072.5|2072.4|2072.1|11
1610371100000|2021-01-11 13:18:20|2072.6|2072.3|2072.9|2072.6|2072.9|2072.6|2072.6|2072.3|5
1610371110000|2021-01-11 13:18:30|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|1
1610371120000|2021-01-11 13:18:40|2072.5|2072.2|2072.6|2072.3|2072.6|2072.3|2072.5|2072.2|2
1610371130000|2021-01-11 13:18:50|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|1
1610371140000|2021-01-11 13:19:00|2072.3|2072|2072.4|2072.1|2072.4|2072.1|2072.3|2072|2
1610371150000|2021-01-11 13:19:10|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2
1610371160000|2021-01-11 13:19:20|2072.3|2072|2072|2071.7|2072.3|2072|2072|2071.7|6
1610371170000|2021-01-11 13:19:30|||||||||2
1610371180000|2021-01-11 13:19:40|2072.1|2071.8|2071.8|2071.5|2072.2|2071.9|2071.8|2071.5|8
1610371190000|2021-01-11 13:19:50|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.6|2071.3|14
1610371200000|2021-01-11 13:20:00|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|3
1610371210000|2021-01-11 13:20:10|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|1
1610371220000|2021-01-11 13:20:20|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|4
1610371230000|2021-01-11 13:20:30|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|1
1610371240000|2021-01-11 13:20:40|||||||||2
1610371250000|2021-01-11 13:20:50|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2
1610371260000|2021-01-11 13:21:00|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|3
1610371270000|2021-01-11 13:21:10|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|1
1610371300000|2021-01-11 13:21:40|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|1
1610371310000|2021-01-11 13:21:50|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2
1610371320000|2021-01-11 13:22:00|2071.9|2071.6|2071.7|2071.4|2071.9|2071.6|2071.7|2071.4|7
1610371330000|2021-01-11 13:22:10|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1610371340000|2021-01-11 13:22:20|2071.4|2071.1|2071.3|2071|2071.4|2071.1|2071.3|2071|25
1610371350000|2021-01-11 13:22:30|2071.1|2070.8|2070.8|2070.5|2071.1|2070.8|2070.8|2070.5|2
1610371360000|2021-01-11 13:22:40|2070.7|2070.4|2071.1|2070.8|2071.1|2070.8|2070.6|2070.3|16
1610371370000|2021-01-11 13:22:50|2070.8|2070.5|2070.7|2070.4|2071|2070.7|2070.7|2070.4|23
1610371380000|2021-01-11 13:23:00|2070.8|2070.5|2071|2070.7|2071|2070.7|2070.8|2070.5|6
1610371390000|2021-01-11 13:23:10|2070.9|2070.6|2071.1|2070.8|2071.1|2070.8|2070.9|2070.6|5
1610371400000|2021-01-11 13:23:20|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|1
1610371410000|2021-01-11 13:23:30|2072.3|2072|2072.4|2072.1|2072.4|2072.1|2072.3|2072|12
1610371430000|2021-01-11 13:23:50|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|3
1610371440000|2021-01-11 13:24:00|2072.8|2072.5|2073|2072.7|2073|2072.7|2072.8|2072.5|3
1610371450000|2021-01-11 13:24:10|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|4
1610371460000|2021-01-11 13:24:20|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|3
1610371470000|2021-01-11 13:24:30|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|5
1610371490000|2021-01-11 13:24:50|2071.9|2071.6|2072.1|2071.8|2072.1|2071.8|2071.9|2071.6|5
1610371500000|2021-01-11 13:25:00|2072.2|2071.9|2072|2071.7|2072.2|2071.9|2072|2071.7|14
1610371520000|2021-01-11 13:25:20|2072.2|2071.9|2072.5|2072.2|2072.5|2072.2|2072.2|2071.9|3
1610371530000|2021-01-11 13:25:30|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.8|2072.5|6
1610371540000|2021-01-11 13:25:40|2071.7|2071.4|2071.3|2071|2071.7|2071.4|2071.3|2071|11
1610371550000|2021-01-11 13:25:50|2071.8|2071.5|2071.7|2071.4|2072.1|2071.8|2071.7|2071.4|5
1610371560000|2021-01-11 13:26:00|2071.9|2071.6|2071.7|2071.4|2072|2071.7|2071.7|2071.4|13
1610371570000|2021-01-11 13:26:10|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2
1610371580000|2021-01-11 13:26:20|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1610371590000|2021-01-11 13:26:30|2071.2|2070.9|2070.3|2070|2071.2|2070.9|2069.9|2069.6|35
1610371600000|2021-01-11 13:26:40|2070.5|2070.2|2070.7|2070.4|2070.9|2070.6|2070.5|2070.2|23
1610371610000|2021-01-11 13:26:50|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.2|2069.9|12
1610371620000|2021-01-11 13:27:00|2070.6|2070.3|2070.3|2070|2070.6|2070.3|2070.3|2070|4
1610371630000|2021-01-11 13:27:10|2070.4|2070.1|2070.5|2070.2|2070.5|2070.2|2070.4|2070.1|7
1610371660000|2021-01-11 13:27:40|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1610371670000|2021-01-11 13:27:50|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|5
1610371680000|2021-01-11 13:28:00|2070.7|2070.4|2071.2|2070.9|2071.2|2070.9|2070.7|2070.4|11
1610371690000|2021-01-11 13:28:10|2071|2070.7|2071|2070.7|2071.1|2070.8|2071|2070.7|16
1610371700000|2021-01-11 13:28:20|2071.1|2070.8|2070.6|2070.3|2071.1|2070.8|2070.6|2070.3|11
1610371710000|2021-01-11 13:28:30|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|3
1610371720000|2021-01-11 13:28:40|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|3
1610371730000|2021-01-11 13:28:50|2070.8|2070.5|2071.1|2070.8|2071.1|2070.8|2070.8|2070.5|3
1610371750000|2021-01-11 13:29:10|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|5
1610371760000|2021-01-11 13:29:20|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|10
1610371770000|2021-01-11 13:29:30|2070.7|2070.4|2070.8|2070.5|2070.9|2070.6|2070.5|2070.2|10
1610371780000|2021-01-11 13:29:40|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|1
1610371790000|2021-01-11 13:29:50|2070.1|2069.8|2069.6|2069.3|2070.1|2069.8|2069.6|2069.3|34
1610371800000|2021-01-11 13:30:00|2069.5|2069.2|2070.2|2069.9|2070.2|2069.9|2069.4|2069.1|19
1610371810000|2021-01-11 13:30:10|2070.1|2069.8|2069.9|2069.6|2070.2|2069.9|2069.9|2069.6|14
1610371820000|2021-01-11 13:30:20|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|4
1610371830000|2021-01-11 13:30:30|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|1
1610371840000|2021-01-11 13:30:40|2069.4|2069.1|2069.4|2069.1|2069.7|2069.4|2069.3|2069|19
1610371850000|2021-01-11 13:30:50|2069.3|2069|2069.5|2069.2|2069.7|2069.4|2069.3|2069|18
1610371860000|2021-01-11 13:31:00|2069.4|2069.1|2068.7|2068.4|2069.5|2069.2|2068.5|2068.2|36
1610371870000|2021-01-11 13:31:10|2068.3|2068|2067.9|2067.6|2068.3|2068|2067.8|2067.5|41
1610371880000|2021-01-11 13:31:20|2068.1|2067.8|2068.6|2068.3|2068.6|2068.3|2068.1|2067.8|10
1610371890000|2021-01-11 13:31:30|2068.5|2068.2|2069.2|2068.9|2069.2|2068.9|2068.3|2068|10
1610371900000|2021-01-11 13:31:40|2068.7|2068.4|2069.2|2068.9|2069.2|2068.9|2068.7|2068.4|19
1610371910000|2021-01-11 13:31:50|2069.4|2069.1|2069.1|2068.8|2069.4|2069.1|2069.1|2068.8|10
1610371920000|2021-01-11 13:32:00|2069.2|2068.9|2068.7|2068.4|2069.2|2068.9|2068.7|2068.4|14
1610371930000|2021-01-11 13:32:10|2068.2|2067.9|2068.1|2067.8|2068.2|2067.9|2067.7|2067.4|12
1610371940000|2021-01-11 13:32:20|2068|2067.7|2067.4|2067.1|2068|2067.7|2067.4|2067.1|13
1610371950000|2021-01-11 13:32:30|2067.7|2067.4|2067.8|2067.5|2067.8|2067.5|2067.7|2067.4|11
1610371960000|2021-01-11 13:32:40|2067.5|2067.2|2066.5|2066.2|2067.6|2067.3|2066.5|2066.2|20
1610371970000|2021-01-11 13:32:50|2066.8|2066.5|2065.8|2065.5|2066.8|2066.5|2065.8|2065.5|65
1610371980000|2021-01-11 13:33:00|2066|2065.7|2065.8|2065.5|2066.2|2065.9|2065.7|2065.4|20
1610371990000|2021-01-11 13:33:10|2065.7|2065.4|2065.9|2065.6|2066|2065.7|2065.7|2065.4|18
1610372000000|2021-01-11 13:33:20|2066.2|2065.9|2065.6|2065.3|2066.2|2065.9|2065.5|2065.2|30
1610372010000|2021-01-11 13:33:30|2065.2|2064.9|2065.3|2065|2065.5|2065.2|2065.2|2064.9|12
1610372020000|2021-01-11 13:33:40|2065.6|2065.3|2066.1|2065.8|2066.2|2065.9|2065.5|2065.2|22
1610372030000|2021-01-11 13:33:50|2066.3|2066|2066.2|2065.9|2066.3|2066|2066|2065.7|16
1610372040000|2021-01-11 13:34:00|2066.5|2066.2|2067.2|2066.9|2067.2|2066.9|2066.5|2066.2|10
1610372050000|2021-01-11 13:34:10|2067.4|2067.1|2066.8|2066.5|2067.5|2067.2|2066.8|2066.5|17
1610372060000|2021-01-11 13:34:20|2066.9|2066.6|2067|2066.7|2067.2|2066.9|2066.9|2066.6|7
1610372070000|2021-01-11 13:34:30|2067.1|2066.8|2067.4|2067.1|2067.4|2067.1|2067.1|2066.8|3
1610372080000|2021-01-11 13:34:40|2067.2|2066.9|2067.3|2067|2067.3|2067|2067.2|2066.9|3
1610372090000|2021-01-11 13:34:50|2067.6|2067.3|2067.8|2067.5|2067.8|2067.5|2067.6|2067.3|10
1610372100000|2021-01-11 13:35:00|2067.6|2067.3|2068.1|2067.8|2068.1|2067.8|2067.5|2067.2|36
1610372110000|2021-01-11 13:35:10|2068|2067.7|2067.6|2067.3|2068.1|2067.8|2067.6|2067.3|15
1610372120000|2021-01-11 13:35:20|2066.4|2066.1|2066.3|2066|2066.4|2066.1|2066.3|2066|13
1610372130000|2021-01-11 13:35:30|2066.4|2066.1|2066.3|2066|2066.4|2066.1|2066.3|2066|4
1610372140000|2021-01-11 13:35:40|2065.9|2065.6|2066.2|2065.9|2066.2|2065.9|2065.8|2065.5|13
1610372150000|2021-01-11 13:35:50|2065.8|2065.5|2065.9|2065.6|2066.2|2065.9|2065.7|2065.4|28
1610372160000|2021-01-11 13:36:00|2065.7|2065.4|2065.9|2065.6|2066|2065.7|2065.4|2065.1|26
1610372170000|2021-01-11 13:36:10|2065.8|2065.5|2065.6|2065.3|2066|2065.7|2065.6|2065.3|17
1610372180000|2021-01-11 13:36:20|2065.7|2065.4|2065.8|2065.5|2065.8|2065.5|2065.7|2065.4|8
1610372190000|2021-01-11 13:36:30|2066|2065.7|2066.5|2066.2|2066.5|2066.2|2066|2065.7|8
1610372200000|2021-01-11 13:36:40|2066.3|2066|2066.6|2066.3|2067|2066.7|2066.3|2066|11
1610372210000|2021-01-11 13:36:50|2066.2|2065.9|2066.2|2065.9|2066.6|2066.3|2066.2|2065.9|64
1610372220000|2021-01-11 13:37:00|2066.3|2066|2066.5|2066.2|2066.5|2066.2|2066.3|2066|5
1610372230000|2021-01-11 13:37:10|2066.1|2065.8|2066.3|2066|2066.3|2066|2066.1|2065.8|5
1610372240000|2021-01-11 13:37:20|2066.8|2066.5|2067.6|2067.3|2067.9|2067.6|2066.8|2066.5|12
1610372250000|2021-01-11 13:37:30|2067.5|2067.2|2067.6|2067.3|2067.7|2067.4|2067.5|2067.2|15
1610372260000|2021-01-11 13:37:40|2067.7|2067.4|2067.8|2067.5|2067.8|2067.5|2067.7|2067.4|3
1610372270000|2021-01-11 13:37:50|2067.9|2067.6|2067.8|2067.5|2067.9|2067.6|2067.8|2067.5|5
1610372280000|2021-01-11 13:38:00|2068|2067.7|2067.3|2067|2068|2067.7|2067.3|2067|24
1610372290000|2021-01-11 13:38:10|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|1
1610372300000|2021-01-11 13:38:20|2067.2|2066.9|2067.2|2066.9|2067.4|2067.1|2067.2|2066.9|9
1610372310000|2021-01-11 13:38:30|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|1
1610372320000|2021-01-11 13:38:40|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|1
1610372330000|2021-01-11 13:38:50|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|2
1610372340000|2021-01-11 13:39:00|2067.4|2067.1|2067.4|2067.1|2067.5|2067.2|2067.3|2067|10
1610372350000|2021-01-11 13:39:10|2067.5|2067.2|2067.2|2066.9|2067.5|2067.2|2067.2|2066.9|4
1610372360000|2021-01-11 13:39:20|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2067|2066.7|5
1610372370000|2021-01-11 13:39:30|2067.4|2067.1|2067.6|2067.3|2067.6|2067.3|2067.4|2067.1|4
1610372380000|2021-01-11 13:39:40|||||||||4
1610372390000|2021-01-11 13:39:50|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|5
1610372400000|2021-01-11 13:40:00|2067.3|2067|2067.4|2067.1|2067.6|2067.3|2067.1|2066.8|8
1610372410000|2021-01-11 13:40:10|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|1
1610372430000|2021-01-11 13:40:30|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2
1610372440000|2021-01-11 13:40:40|2067.2|2066.9|2067.6|2067.3|2067.6|2067.3|2067.2|2066.9|5
1610372450000|2021-01-11 13:40:50|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1610372460000|2021-01-11 13:41:00|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|3
1610372480000|2021-01-11 13:41:20|2067.6|2067.3|2067.4|2067.1|2067.6|2067.3|2067.4|2067.1|4
1610372490000|2021-01-11 13:41:30|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2
1610372500000|2021-01-11 13:41:40|2067.7|2067.4|2067.9|2067.6|2067.9|2067.6|2067.7|2067.4|4
1610372510000|2021-01-11 13:41:50|2067.8|2067.5|2067.5|2067.2|2067.8|2067.5|2067.5|2067.2|7
1610372520000|2021-01-11 13:42:00|2067.9|2067.6|2067.7|2067.4|2067.9|2067.6|2067.7|2067.4|2
1610372530000|2021-01-11 13:42:10|||||||||3
1610372540000|2021-01-11 13:42:20|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2
1610372550000|2021-01-11 13:42:30|2067.5|2067.2|2067.6|2067.3|2067.6|2067.3|2067.5|2067.2|5
1610372560000|2021-01-11 13:42:40|2067.7|2067.4|2067.1|2066.8|2067.7|2067.4|2067.1|2066.8|23
1610372570000|2021-01-11 13:42:50|2067.4|2067.1|2067.6|2067.3|2067.6|2067.3|2067.4|2067.1|5
1610372580000|2021-01-11 13:43:00|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1610372590000|2021-01-11 13:43:10|2067.7|2067.4|2067.6|2067.3|2067.7|2067.4|2067.4|2067.1|19
1610372600000|2021-01-11 13:43:20|2067.7|2067.4|2067.8|2067.5|2067.8|2067.5|2067.7|2067.4|6
1610372610000|2021-01-11 13:43:30|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|11
1610372620000|2021-01-11 13:43:40|2067.9|2067.6|2068|2067.7|2068|2067.7|2067.9|2067.6|5
1610372630000|2021-01-11 13:43:50|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|7
1610372640000|2021-01-11 13:44:00|2068.3|2068|2068.2|2067.9|2068.3|2068|2067.9|2067.6|20
1610372650000|2021-01-11 13:44:10|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1610372660000|2021-01-11 13:44:20|2068.5|2068.2|2068.6|2068.3|2068.7|2068.4|2068.5|2068.2|10
1610372670000|2021-01-11 13:44:30|2068.5|2068.2|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|4
1610372680000|2021-01-11 13:44:40|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1610372690000|2021-01-11 13:44:50|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|10
1610372700000|2021-01-11 13:45:00|2068.7|2068.4|2068.6|2068.3|2068.8|2068.5|2068.5|2068.2|12
1610372710000|2021-01-11 13:45:10|2068.4|2068.1|2068.3|2068|2068.4|2068.1|2068.2|2067.9|7
1610372730000|2021-01-11 13:45:30|2068.4|2068.1|2068.6|2068.3|2068.6|2068.3|2068.4|2068.1|5
1610372740000|2021-01-11 13:45:40|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1610372750000|2021-01-11 13:45:50|2068.8|2068.5|2069.4|2069.1|2069.4|2069.1|2068.8|2068.5|13
1610372760000|2021-01-11 13:46:00|2069.5|2069.2|2069.7|2069.4|2069.7|2069.4|2069.4|2069.1|24
1610372770000|2021-01-11 13:46:10|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2
1610372780000|2021-01-11 13:46:20|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|7
1610372800000|2021-01-11 13:46:40|2069.2|2068.9|2069.7|2069.4|2069.7|2069.4|2069.2|2068.9|5
1610372810000|2021-01-11 13:46:50|2069.6|2069.3|2069.5|2069.2|2069.6|2069.3|2069.5|2069.2|19
1610372820000|2021-01-11 13:47:00|2069.6|2069.3|2069.4|2069.1|2069.6|2069.3|2069.4|2069.1|7
1610372830000|2021-01-11 13:47:10|2069.3|2069|2069.4|2069.1|2069.4|2069.1|2069.3|2069|3
1610372840000|2021-01-11 13:47:20|2069|2068.7|2069.2|2068.9|2069.2|2068.9|2068.9|2068.6|9
1610372850000|2021-01-11 13:47:30|2069.1|2068.8|2069.5|2069.2|2069.5|2069.2|2069|2068.7|22
1610372860000|2021-01-11 13:47:40|2069.4|2069.1|2069.6|2069.3|2069.8|2069.5|2069.4|2069.1|8
1610372870000|2021-01-11 13:47:50|2069.4|2069.1|2069.4|2069.1|2069.5|2069.2|2069.2|2068.9|19
1610372880000|2021-01-11 13:48:00|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|12
1610372890000|2021-01-11 13:48:10|2069.6|2069.3|2069.5|2069.2|2069.7|2069.4|2069.5|2069.2|4
1610372900000|2021-01-11 13:48:20|2069.3|2069|2069.2|2068.9|2069.3|2069|2069.2|2068.9|10
1610372910000|2021-01-11 13:48:30|2069|2068.7|2069.1|2068.8|2069.2|2068.9|2068.9|2068.6|12
1610372920000|2021-01-11 13:48:40|2069|2068.7|2068.6|2068.3|2069|2068.7|2068.6|2068.3|9
1610372930000|2021-01-11 13:48:50|||||||||4
1610372940000|2021-01-11 13:49:00|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|3
1610372950000|2021-01-11 13:49:10|2068.5|2068.2|2068.7|2068.4|2068.7|2068.4|2068.5|2068.2|9
1610372960000|2021-01-11 13:49:20|2068.8|2068.5|2068.4|2068.1|2068.8|2068.5|2068.4|2068.1|5
1610372970000|2021-01-11 13:49:30|2068.5|2068.2|2068.1|2067.8|2068.5|2068.2|2068.1|2067.8|16
1610372980000|2021-01-11 13:49:40|2067.8|2067.5|2068.2|2067.9|2068.2|2067.9|2067.8|2067.5|11
1610372990000|2021-01-11 13:49:50|2067.7|2067.4|2067.3|2067|2067.7|2067.4|2067.3|2067|28
1610373000000|2021-01-11 13:50:00|2067.5|2067.2|2067.4|2067.1|2067.6|2067.3|2067.4|2067.1|17
1610373010000|2021-01-11 13:50:10|2067.3|2067|2067.7|2067.4|2067.7|2067.4|2067.3|2067|12
1610373020000|2021-01-11 13:50:20|2067.3|2067|2067.5|2067.2|2067.5|2067.2|2067.3|2067|9
1610373030000|2021-01-11 13:50:30|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1610373040000|2021-01-11 13:50:40|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.3|2067|25
1610373050000|2021-01-11 13:50:50|2067.3|2067|2067.5|2067.2|2067.5|2067.2|2067.3|2067|11
1610373060000|2021-01-11 13:51:00|2067.4|2067.1|2066.8|2066.5|2067.4|2067.1|2066.8|2066.5|16
1610373070000|2021-01-11 13:51:10|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2066.8|2066.5|27
1610373080000|2021-01-11 13:51:20|2067|2066.7|2067.2|2066.9|2067.2|2066.9|2067|2066.7|14
1610373090000|2021-01-11 13:51:30|2067.3|2067|2067.5|2067.2|2067.6|2067.3|2067.3|2067|36
1610373100000|2021-01-11 13:51:40|2067.7|2067.4|2067.9|2067.6|2067.9|2067.6|2067.6|2067.3|12
1610373110000|2021-01-11 13:51:50|2068|2067.7|2068.4|2068.1|2068.4|2068.1|2068|2067.7|16
1610373120000|2021-01-11 13:52:00|2068.5|2068.2|2069.4|2069.1|2069.4|2069.1|2068.5|2068.2|24
1610373130000|2021-01-11 13:52:10|2069|2068.7|2068.9|2068.6|2069|2068.7|2068.9|2068.6|4
1610373140000|2021-01-11 13:52:20|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1610373150000|2021-01-11 13:52:30|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|1
1610373160000|2021-01-11 13:52:40|2068.5|2068.2|2067.7|2067.4|2068.6|2068.3|2067.7|2067.4|12
1610373170000|2021-01-11 13:52:50|2067.2|2066.9|2066.4|2066.1|2067.2|2066.9|2066.4|2066.1|9
1610373180000|2021-01-11 13:53:00|2065.8|2065.5|2066.5|2066.2|2066.5|2066.2|2065.8|2065.5|27
1610373190000|2021-01-11 13:53:10|2066.7|2066.4|2066.5|2066.2|2066.7|2066.4|2066.1|2065.8|9
1610373200000|2021-01-11 13:53:20|2066.3|2066|2066.3|2066|2066.4|2066.1|2066.1|2065.8|8
1610373210000|2021-01-11 13:53:30|2066.1|2065.8|2066|2065.7|2066.3|2066|2066|2065.7|15
1610373220000|2021-01-11 13:53:40|2066.2|2065.9|2066.5|2066.2|2066.5|2066.2|2066.2|2065.9|10
1610373230000|2021-01-11 13:53:50|2066.6|2066.3|2066.5|2066.2|2066.8|2066.5|2066.4|2066.1|16
1610373240000|2021-01-11 13:54:00|2066.8|2066.5|2067.2|2066.9|2067.2|2066.9|2066.8|2066.5|15
1610373250000|2021-01-11 13:54:10|2067.9|2067.6|2067.5|2067.2|2067.9|2067.6|2067.4|2067.1|11
1610373260000|2021-01-11 13:54:20|2067.6|2067.3|2067.2|2066.9|2067.6|2067.3|2067.2|2066.9|8
1610373270000|2021-01-11 13:54:30|2066.9|2066.6|2067|2066.7|2067|2066.7|2066.9|2066.6|6
1610373280000|2021-01-11 13:54:40|2066.7|2066.4|2066.9|2066.6|2066.9|2066.6|2066.7|2066.4|2
1610373290000|2021-01-11 13:54:50|2066|2065.7|2066|2065.7|2066.4|2066.1|2066|2065.7|31
1610373300000|2021-01-11 13:55:00|2066.6|2066.3|2066.9|2066.6|2067.1|2066.8|2066.6|2066.3|10
1610373310000|2021-01-11 13:55:10|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|5
1610373320000|2021-01-11 13:55:20|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.3|2066|5
1610373330000|2021-01-11 13:55:30|2066.5|2066.2|2066.4|2066.1|2066.5|2066.2|2066.4|2066.1|13
1610373340000|2021-01-11 13:55:40|2066.3|2066|2065.4|2065.1|2066.4|2066.1|2065.4|2065.1|84
1610373350000|2021-01-11 13:55:50|2065.5|2065.2|2065.4|2065.1|2065.6|2065.3|2065.3|2065|17
1610373360000|2021-01-11 13:56:00|2065.3|2065|2065.1|2064.8|2065.4|2065.1|2065.1|2064.8|6
1610373370000|2021-01-11 13:56:10|2065.4|2065.1|2065.4|2065.1|2065.7|2065.4|2065.4|2065.1|39
1610373380000|2021-01-11 13:56:20|2065.5|2065.2|2065.3|2065|2065.5|2065.2|2065.2|2064.9|12
1610373390000|2021-01-11 13:56:30|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|6
1610373400000|2021-01-11 13:56:40|2065.4|2065.1|2065.5|2065.2|2065.6|2065.3|2065.4|2065.1|22
1610373410000|2021-01-11 13:56:50|2065.3|2065|2066|2065.7|2066.1|2065.8|2065.3|2065|73
1610373420000|2021-01-11 13:57:00|2066.3|2066|2066.4|2066.1|2066.4|2066.1|2066.3|2066|6
1610373430000|2021-01-11 13:57:10|2066.5|2066.2|2066.4|2066.1|2066.5|2066.2|2066.4|2066.1|37
1610373440000|2021-01-11 13:57:20|2066.5|2066.2|2066.5|2066.2|2066.6|2066.3|2066.5|2066.2|6
1610373450000|2021-01-11 13:57:30|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|1
1610373460000|2021-01-11 13:57:40|2066.7|2066.4|2066.4|2066.1|2066.7|2066.4|2066.4|2066.1|24
1610373470000|2021-01-11 13:57:50|2066.3|2066|2065.9|2065.6|2066.3|2066|2065.9|2065.6|19
1610373480000|2021-01-11 13:58:00|2065.8|2065.5|2065.6|2065.3|2065.8|2065.5|2065.6|2065.3|13
1610373490000|2021-01-11 13:58:10|2065.7|2065.4|2065|2064.7|2065.7|2065.4|2064.9|2064.6|73
1610373500000|2021-01-11 13:58:20|2064.7|2064.4|2064.7|2064.4|2064.8|2064.5|2064.6|2064.3|41
1610373510000|2021-01-11 13:58:30|2064.8|2064.5|2064.2|2063.9|2065|2064.7|2064.2|2063.9|29
1610373520000|2021-01-11 13:58:40|2064.1|2063.8|2064.4|2064.1|2064.4|2064.1|2064.1|2063.8|9
1610373530000|2021-01-11 13:58:50|2064.5|2064.2|2064.2|2063.9|2064.5|2064.2|2064|2063.7|21
1610373540000|2021-01-11 13:59:00|2064.3|2064|2063.9|2063.6|2064.4|2064.1|2063.8|2063.5|28
1610373550000|2021-01-11 13:59:10|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|4
1610373560000|2021-01-11 13:59:20|2064.2|2063.9|2064.5|2064.2|2064.5|2064.2|2064.2|2063.9|15
1610373570000|2021-01-11 13:59:30|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.3|2064|17
1610373580000|2021-01-11 13:59:40|||||||||5
1610373590000|2021-01-11 13:59:50|2064.5|2064.2|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|6
1610373600000|2021-01-11 14:00:00|2064.3|2064|2064.1|2063.8|2064.5|2064.2|2064.1|2063.8|22
1610373610000|2021-01-11 14:00:10|2064|2063.7|2063.9|2063.6|2064.1|2063.8|2063.9|2063.6|10
1610373620000|2021-01-11 14:00:20|2063.8|2063.5|2064|2063.7|2064.1|2063.8|2063.8|2063.5|22
1610373630000|2021-01-11 14:00:30|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.9|2063.6|5
1610373640000|2021-01-11 14:00:40|2063.7|2063.4|2063.7|2063.4|2063.9|2063.6|2063.6|2063.3|45
1610373650000|2021-01-11 14:00:50|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.7|2063.4|19
1610373660000|2021-01-11 14:01:00|2063.8|2063.5|2063.8|2063.5|2064.2|2063.9|2063.8|2063.5|36
1610373680000|2021-01-11 14:01:20|2063.5|2063.2|2063.8|2063.5|2064.1|2063.8|2063.5|2063.2|10
1610373690000|2021-01-11 14:01:30|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|1
1610373700000|2021-01-11 14:01:40|2064|2063.7|2064.3|2064|2064.3|2064|2064|2063.7|18
1610373710000|2021-01-11 14:01:50|2064.2|2063.9|2064.2|2063.9|2064.4|2064.1|2064.2|2063.9|18
1610373720000|2021-01-11 14:02:00|2064.5|2064.2|2065.4|2065.1|2065.5|2065.2|2064.5|2064.2|26
1610373730000|2021-01-11 14:02:10|2065.3|2065|2066|2065.7|2066|2065.7|2065.3|2065|9
1610373740000|2021-01-11 14:02:20|2065.9|2065.6|2066|2065.7|2066|2065.7|2065.9|2065.6|6
1610373750000|2021-01-11 14:02:30|2065.9|2065.6|2065.8|2065.5|2065.9|2065.6|2065.8|2065.5|3
1610373760000|2021-01-11 14:02:40|2065.6|2065.3|2065.9|2065.6|2065.9|2065.6|2065.6|2065.3|8
1610373770000|2021-01-11 14:02:50|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|5
1610373780000|2021-01-11 14:03:00|2065.9|2065.6|2065.7|2065.4|2066.1|2065.8|2065.7|2065.4|6
1610373790000|2021-01-11 14:03:10|2066.2|2065.9|2066.4|2066.1|2066.4|2066.1|2066.2|2065.9|4
1610373800000|2021-01-11 14:03:20|2066.2|2065.9|2066.2|2065.9|2066.3|2066|2066.2|2065.9|10
1610373810000|2021-01-11 14:03:30|2066|2065.7|2066.4|2066.1|2066.4|2066.1|2066|2065.7|30
1610373820000|2021-01-11 14:03:40|2066.5|2066.2|2066.6|2066.3|2066.6|2066.3|2066.5|2066.2|27
1610373830000|2021-01-11 14:03:50|||||||||7
1610373840000|2021-01-11 14:04:00|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|3
1610373850000|2021-01-11 14:04:10|2066.1|2065.8|2066.2|2065.9|2066.2|2065.9|2066.1|2065.8|2
1610373860000|2021-01-11 14:04:20|||||||||1
1610373870000|2021-01-11 14:04:30|2066.1|2065.8|2065.5|2065.2|2066.1|2065.8|2065.5|2065.2|85
1610373880000|2021-01-11 14:04:40|2065.4|2065.1|2065.6|2065.3|2065.6|2065.3|2065.3|2065|11
1610373890000|2021-01-11 14:04:50|2065.7|2065.4|2064.7|2064.4|2065.7|2065.4|2064.5|2064.2|127
1610373900000|2021-01-11 14:05:00|2064.8|2064.5|2065|2064.7|2065|2064.7|2064.7|2064.4|46
1610373910000|2021-01-11 14:05:10|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|4
1610373920000|2021-01-11 14:05:20|2064.8|2064.5|2064.7|2064.4|2064.9|2064.6|2064.7|2064.4|16
1610373930000|2021-01-11 14:05:30|2064.5|2064.2|2064.2|2063.9|2064.5|2064.2|2064.1|2063.8|12
1610373940000|2021-01-11 14:05:40|2064.4|2064.1|2064.8|2064.5|2064.8|2064.5|2064.2|2063.9|37
1610373950000|2021-01-11 14:05:50|2065|2064.7|2064.5|2064.2|2065|2064.7|2064.5|2064.2|7
1610373960000|2021-01-11 14:06:00|2064.6|2064.3|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|13
1610373970000|2021-01-11 14:06:10|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|3
1610373980000|2021-01-11 14:06:20|2064.6|2064.3|2064.6|2064.3|2064.8|2064.5|2064.6|2064.3|5
1610373990000|2021-01-11 14:06:30|2064.8|2064.5|2065|2064.7|2065|2064.7|2064.8|2064.5|6
1610374000000|2021-01-11 14:06:40|2065.1|2064.8|2065.4|2065.1|2065.4|2065.1|2065.1|2064.8|15
1610374010000|2021-01-11 14:06:50|2065.5|2065.2|2065.3|2065|2065.5|2065.2|2065.3|2065|27
1610374020000|2021-01-11 14:07:00|2065.5|2065.2|2065.3|2065|2065.5|2065.2|2065.2|2064.9|38
1610374030000|2021-01-11 14:07:10|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.4|2065.1|26
1610374040000|2021-01-11 14:07:20|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|4
1610374050000|2021-01-11 14:07:30|2065.5|2065.2|2065.6|2065.3|2065.6|2065.3|2065.5|2065.2|6
1610374060000|2021-01-11 14:07:40|2065.7|2065.4|2065.6|2065.3|2065.8|2065.5|2065.5|2065.2|32
1610374070000|2021-01-11 14:07:50|2065.7|2065.4|2065.7|2065.4|2065.8|2065.5|2065.6|2065.3|18
1610374080000|2021-01-11 14:08:00|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.6|2065.3|35
1610374090000|2021-01-11 14:08:10|2065.7|2065.4|2065.8|2065.5|2065.8|2065.5|2065.7|2065.4|3
1610374100000|2021-01-11 14:08:20|2065.9|2065.6|2065.7|2065.4|2065.9|2065.6|2065.7|2065.4|2
1610374110000|2021-01-11 14:08:30|2065.9|2065.6|2066.3|2066|2066.4|2066.1|2065.8|2065.5|42
1610374120000|2021-01-11 14:08:40|2066|2065.7|2066.1|2065.8|2066.1|2065.8|2065.9|2065.6|6
1610374130000|2021-01-11 14:08:50|2066|2065.7|2065.6|2065.3|2066|2065.7|2065.4|2065.1|34
1610374140000|2021-01-11 14:09:00|2065.8|2065.5|2066|2065.7|2066|2065.7|2065.6|2065.3|10
1610374150000|2021-01-11 14:09:10|2065.9|2065.6|2066.3|2066|2066.4|2066.1|2065.9|2065.6|13
1610374160000|2021-01-11 14:09:20|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|3
1610374170000|2021-01-11 14:09:30|2066.4|2066.1|2066.3|2066|2066.4|2066.1|2066.3|2066|5
1610374180000|2021-01-11 14:09:40|2066.4|2066.1|2066.4|2066.1|2066.7|2066.4|2066.4|2066.1|36
1610374190000|2021-01-11 14:09:50|2066.5|2066.2|2066.2|2065.9|2066.5|2066.2|2066.2|2065.9|17
1610374200000|2021-01-11 14:10:00|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.4|2066.1|9
1610374210000|2021-01-11 14:10:10|2066.6|2066.3|2066.3|2066|2066.6|2066.3|2066.3|2066|16
1610374220000|2021-01-11 14:10:20|2066.1|2065.8|2065.6|2065.3|2066.1|2065.8|2065.6|2065.3|10
1610374230000|2021-01-11 14:10:30|2065.5|2065.2|2065.7|2065.4|2065.7|2065.4|2065.5|2065.2|22
1610374240000|2021-01-11 14:10:40|2065.8|2065.5|2065.5|2065.2|2065.8|2065.5|2065.5|2065.2|2
1610374260000|2021-01-11 14:11:00|2065.4|2065.1|2065.5|2065.2|2065.5|2065.2|2065.4|2065.1|40
1610374270000|2021-01-11 14:11:10|2065.4|2065.1|2065.7|2065.4|2065.7|2065.4|2065.4|2065.1|10
1610374280000|2021-01-11 14:11:20|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|6
1610374290000|2021-01-11 14:11:30|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|6
1610374300000|2021-01-11 14:11:40|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2
1610374310000|2021-01-11 14:11:50|||||||||1
1610374320000|2021-01-11 14:12:00|||||||||6
1610374330000|2021-01-11 14:12:10|2065.8|2065.5|2066.3|2066|2066.3|2066|2065.8|2065.5|13
1610374340000|2021-01-11 14:12:20|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066|2065.7|15
1610374350000|2021-01-11 14:12:30|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|1
1610374360000|2021-01-11 14:12:40|2066.2|2065.9|2066|2065.7|2066.2|2065.9|2065.9|2065.6|17
1610374370000|2021-01-11 14:12:50|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|3
1610374380000|2021-01-11 14:13:00|2065.4|2065.1|2065.4|2065.1|2065.6|2065.3|2065.4|2065.1|23
1610374410000|2021-01-11 14:13:30|2065.2|2064.9|2065.2|2064.9|2065.3|2065|2065.1|2064.8|11
1610374420000|2021-01-11 14:13:40|2065.5|2065.2|2065.5|2065.2|2065.6|2065.3|2065.5|2065.2|21
1610374430000|2021-01-11 14:13:50|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065.2|2064.9|13
1610374440000|2021-01-11 14:14:00|2065.4|2065.1|2065.3|2065|2065.5|2065.2|2065.2|2064.9|20
1610374450000|2021-01-11 14:14:10|2065.4|2065.1|2065.2|2064.9|2065.4|2065.1|2065.2|2064.9|9
1610374460000|2021-01-11 14:14:20|2065.1|2064.8|2064.9|2064.6|2065.1|2064.8|2064.9|2064.6|28
1610374470000|2021-01-11 14:14:30|2064.8|2064.5|2065|2064.7|2065|2064.7|2064.8|2064.5|9
1610374480000|2021-01-11 14:14:40|2065.1|2064.8|2064.1|2063.8|2065.1|2064.8|2064|2063.7|52
1610374490000|2021-01-11 14:14:50|2064.5|2064.2|2064.3|2064|2064.6|2064.3|2064|2063.7|17
1610374500000|2021-01-11 14:15:00|2064.6|2064.3|2064.4|2064.1|2065.2|2064.9|2064.3|2064|37
1610374510000|2021-01-11 14:15:10|2064.2|2063.9|2064.1|2063.8|2064.3|2064|2064.1|2063.8|11
1610374520000|2021-01-11 14:15:20|2064|2063.7|2063.5|2063.2|2064|2063.7|2063.4|2063.1|44
1610374530000|2021-01-11 14:15:30|2063.4|2063.1|2062.3|2062|2063.5|2063.2|2062.3|2062|192
1610374540000|2021-01-11 14:15:40|2062.6|2062.3|2060.9|2060.6|2062.6|2062.3|2060.8|2060.5|213
1610374550000|2021-01-11 14:15:50|2060.8|2060.5|2060.8|2060.5|2061|2060.7|2060.7|2060.4|76
1610374560000|2021-01-11 14:16:00|2060.9|2060.6|2061|2060.7|2061.1|2060.8|2060.9|2060.6|134
1610374570000|2021-01-11 14:16:10|2060.9|2060.6|2061|2060.7|2061.1|2060.8|2060.9|2060.6|35
1610374580000|2021-01-11 14:16:20|2061.1|2060.8|2061|2060.7|2061.1|2060.8|2060.9|2060.6|40
1610374590000|2021-01-11 14:16:30|2061.1|2060.8|2061.9|2061.6|2061.9|2061.6|2061|2060.7|72
1610374600000|2021-01-11 14:16:40|2061.8|2061.5|2061.7|2061.4|2062|2061.7|2061.7|2061.4|46
1610374610000|2021-01-11 14:16:50|2061.9|2061.6|2061.8|2061.5|2061.9|2061.6|2061.8|2061.5|8
1610374620000|2021-01-11 14:17:00|2061.6|2061.3|2061.4|2061.1|2061.6|2061.3|2061.3|2061|14
1610374630000|2021-01-11 14:17:10|2061.3|2061|2061.5|2061.2|2061.5|2061.2|2061.2|2060.9|19
1610374640000|2021-01-11 14:17:20|2061.3|2061|2061.4|2061.1|2061.5|2061.2|2061.3|2061|11
1610374650000|2021-01-11 14:17:30|2061.3|2061|2061.6|2061.3|2061.8|2061.5|2061.2|2060.9|31
1610374660000|2021-01-11 14:17:40|2061.7|2061.4|2061.6|2061.3|2061.8|2061.5|2061.6|2061.3|19
1610374670000|2021-01-11 14:17:50|2061.8|2061.5|2061.7|2061.4|2061.8|2061.5|2061.7|2061.4|14
1610374680000|2021-01-11 14:18:00|2061.6|2061.3|2061.2|2060.9|2061.6|2061.3|2060.9|2060.6|34
1610374690000|2021-01-11 14:18:10|2060.9|2060.6|2060.4|2060.1|2060.9|2060.6|2060.4|2060.1|27
1610374700000|2021-01-11 14:18:20|2060.3|2060|2060.6|2060.3|2060.8|2060.5|2060.3|2060|23
1610374710000|2021-01-11 14:18:30|2060.9|2060.6|2060.6|2060.3|2060.9|2060.6|2060.5|2060.2|14
1610374720000|2021-01-11 14:18:40|2060.5|2060.2|2060.6|2060.3|2060.6|2060.3|2060.4|2060.1|9
1610374730000|2021-01-11 14:18:50|2060.5|2060.2|2059.6|2059.3|2060.5|2060.2|2059.6|2059.3|38
1610374740000|2021-01-11 14:19:00|2059.5|2059.2|2059.5|2059.2|2059.6|2059.3|2059.2|2058.9|67
1610374750000|2021-01-11 14:19:10|2059.6|2059.3|2059.3|2059|2059.6|2059.3|2059.3|2059|26
1610374760000|2021-01-11 14:19:20|2059.4|2059.1|2059.1|2058.8|2059.4|2059.1|2058.8|2058.5|57
1610374770000|2021-01-11 14:19:30|2058.9|2058.6|2058.8|2058.5|2059|2058.7|2058.6|2058.3|40
1610374780000|2021-01-11 14:19:40|2058.6|2058.3|2057.8|2057.5|2058.7|2058.4|2057.7|2057.4|159
1610374790000|2021-01-11 14:19:50|2057.6|2057.3|2058.1|2057.8|2058.1|2057.8|2057.6|2057.3|82
1610374800000|2021-01-11 14:20:00|2058|2057.7|2058.5|2058.2|2058.5|2058.2|2058|2057.7|82
1610374810000|2021-01-11 14:20:10|2058.7|2058.4|2059.7|2059.4|2059.8|2059.5|2058.7|2058.4|77
1610374820000|2021-01-11 14:20:20|2059.8|2059.5|2059.5|2059.2|2059.9|2059.6|2059.5|2059.2|38
1610374830000|2021-01-11 14:20:30|2059.6|2059.3|2060.3|2060|2060.6|2060.3|2059.6|2059.3|44
1610374840000|2021-01-11 14:20:40|2060.4|2060.1|2060.9|2060.6|2061|2060.7|2060.4|2060.1|25
1610374850000|2021-01-11 14:20:50|2060.8|2060.5|2060.6|2060.3|2061.1|2060.8|2060.5|2060.2|20
1610374860000|2021-01-11 14:21:00|2060.5|2060.2|2059.7|2059.4|2060.6|2060.3|2059.7|2059.4|86
1610374870000|2021-01-11 14:21:10|2059.6|2059.3|2060.2|2059.9|2060.2|2059.9|2059.6|2059.3|45
1610374880000|2021-01-11 14:21:20|2060.4|2060.1|2060.6|2060.3|2060.6|2060.3|2060.4|2060.1|11
1610374890000|2021-01-11 14:21:30|2060.7|2060.4|2060.9|2060.6|2061.2|2060.9|2060.7|2060.4|20
1610374900000|2021-01-11 14:21:40|2061|2060.7|2061.3|2061|2061.3|2061|2061|2060.7|23
1610374910000|2021-01-11 14:21:50|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2060.8|2060.5|24
1610374920000|2021-01-11 14:22:00|2061.3|2061|2061.5|2061.2|2061.8|2061.5|2061.3|2061|33
1610374930000|2021-01-11 14:22:10|2061.6|2061.3|2061.8|2061.5|2061.8|2061.5|2061|2060.7|60
1610374940000|2021-01-11 14:22:20|2062|2061.7|2062.4|2062.1|2062.5|2062.2|2062|2061.7|34
1610374950000|2021-01-11 14:22:30|2062.7|2062.4|2062.4|2062.1|2063.1|2062.8|2062.4|2062.1|123
1610374960000|2021-01-11 14:22:40|2062.7|2062.4|2062.9|2062.6|2062.9|2062.6|2062.4|2062.1|35
1610374970000|2021-01-11 14:22:50|2063|2062.7|2062.8|2062.5|2063.1|2062.8|2062.6|2062.3|27
1610374980000|2021-01-11 14:23:00|2062.9|2062.6|2063|2062.7|2063.4|2063.1|2062.9|2062.6|61
1610374990000|2021-01-11 14:23:10|2063.2|2062.9|2063.6|2063.3|2063.6|2063.3|2063|2062.7|42
1610375000000|2021-01-11 14:23:20|2063.5|2063.2|2063.6|2063.3|2063.7|2063.4|2063.5|2063.2|18
1610375010000|2021-01-11 14:23:30|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|37
1610375020000|2021-01-11 14:23:40|2063.6|2063.3|2063.9|2063.6|2064|2063.7|2063.5|2063.2|81
1610375030000|2021-01-11 14:23:50|2064|2063.7|2064.1|2063.8|2064.1|2063.8|2063.8|2063.5|19
1610375040000|2021-01-11 14:24:00|2064.2|2063.9|2063.6|2063.3|2064.2|2063.9|2063.5|2063.2|49
1610375050000|2021-01-11 14:24:10|2063.7|2063.4|2063.2|2062.9|2063.8|2063.5|2063|2062.7|25
1610375060000|2021-01-11 14:24:20|2063.4|2063.1|2063.9|2063.6|2063.9|2063.6|2063.4|2063.1|21
1610375070000|2021-01-11 14:24:30|2064|2063.7|2063.2|2062.9|2064|2063.7|2062.9|2062.6|134
1610375080000|2021-01-11 14:24:40|2063|2062.7|2063.2|2062.9|2063.2|2062.9|2063|2062.7|8
1610375090000|2021-01-11 14:24:50|2063.3|2063|2063.6|2063.3|2063.6|2063.3|2063.3|2063|28
1610375100000|2021-01-11 14:25:00|2063.7|2063.4|2063.5|2063.2|2063.7|2063.4|2063.4|2063.1|36
1610375110000|2021-01-11 14:25:10|2063.6|2063.3|2064.3|2064|2064.3|2064|2063.6|2063.3|47
1610375120000|2021-01-11 14:25:20|2064.2|2063.9|2064.7|2064.4|2064.7|2064.4|2064.1|2063.8|194
1610375130000|2021-01-11 14:25:30|2064.8|2064.5|2065.3|2065|2065.3|2065|2064.6|2064.3|24
1610375140000|2021-01-11 14:25:40|2065.9|2065.6|2065.8|2065.5|2066.2|2065.9|2065.7|2065.4|183
1610375150000|2021-01-11 14:25:50|2065.7|2065.4|2066.2|2065.9|2066.2|2065.9|2065.7|2065.4|31
1610375160000|2021-01-11 14:26:00|2065.9|2065.6|2066|2065.7|2066|2065.7|2065.8|2065.5|24
1610375170000|2021-01-11 14:26:10|2066.1|2065.8|2066.2|2065.9|2066.2|2065.9|2066.1|2065.8|17
1610375180000|2021-01-11 14:26:20|2066.3|2066|2066.4|2066.1|2066.5|2066.2|2066.3|2066|29
1610375190000|2021-01-11 14:26:30|2066.2|2065.9|2066.3|2066|2066.6|2066.3|2066.2|2065.9|51
1610375200000|2021-01-11 14:26:40|2066.5|2066.2|2066.4|2066.1|2066.6|2066.3|2066.4|2066.1|20
1610375210000|2021-01-11 14:26:50|2066.5|2066.2|2066.3|2066|2066.5|2066.2|2066.3|2066|16
1610375220000|2021-01-11 14:27:00|2066.2|2065.9|2066.5|2066.2|2066.5|2066.2|2066.1|2065.8|8
1610375230000|2021-01-11 14:27:10|2066.3|2066|2066.7|2066.4|2066.7|2066.4|2066.3|2066|17
1610375240000|2021-01-11 14:27:20|2066.6|2066.3|2066.8|2066.5|2066.8|2066.5|2066.5|2066.2|23
1610375250000|2021-01-11 14:27:30|2066.7|2066.4|2067.1|2066.8|2067.1|2066.8|2066.6|2066.3|43
1610375260000|2021-01-11 14:27:40|2067|2066.7|2067.2|2066.9|2067.3|2067|2066.8|2066.5|53
1610375270000|2021-01-11 14:27:50|2067.1|2066.8|2066.6|2066.3|2067.2|2066.9|2066.6|2066.3|14
1610375280000|2021-01-11 14:28:00|2066.3|2066|2067.6|2067.3|2067.7|2067.4|2066.3|2066|48
1610375290000|2021-01-11 14:28:10|2067.5|2067.2|2067.4|2067.1|2067.7|2067.4|2067.3|2067|9
1610375300000|2021-01-11 14:28:20|2067|2066.7|2066.6|2066.3|2067|2066.7|2066.6|2066.3|6
1610375310000|2021-01-11 14:28:30|2066.4|2066.1|2065.8|2065.5|2066.4|2066.1|2065.8|2065.5|14
1610375320000|2021-01-11 14:28:40|2065.9|2065.6|2065.4|2065.1|2066|2065.7|2065.4|2065.1|29
1610375330000|2021-01-11 14:28:50|2065.6|2065.3|2064.9|2064.6|2065.7|2065.4|2064.9|2064.6|22
1610375340000|2021-01-11 14:29:00|2065.1|2064.8|2064.7|2064.4|2065.1|2064.8|2064.7|2064.4|12
1610375350000|2021-01-11 14:29:10|2064.6|2064.3|2064.3|2064|2064.6|2064.3|2064.2|2063.9|20
1610375360000|2021-01-11 14:29:20|2064.5|2064.2|2064.6|2064.3|2064.6|2064.3|2064|2063.7|51
1610375370000|2021-01-11 14:29:30|2064.7|2064.4|2064.5|2064.2|2064.7|2064.4|2064.2|2063.9|48
1610375380000|2021-01-11 14:29:40|2064.6|2064.3|2065.5|2065.2|2065.5|2065.2|2064.6|2064.3|50
1610375390000|2021-01-11 14:29:50|2065.8|2065.5|2065.8|2065.5|2066.2|2065.9|2065.8|2065.5|28
1610375400000|2021-01-11 14:30:00|2065.3|2065|2068.4|2068.1|2068.4|2068.1|2065.3|2065|653
1610375410000|2021-01-11 14:30:10|2067.9|2067.6|2066.2|2065.9|2067.9|2067.6|2065.3|2065|275
1610375420000|2021-01-11 14:30:20|2066.6|2066.3|2067|2066.7|2068.2|2067.9|2066.1|2065.8|345
1610375430000|2021-01-11 14:30:30|2066.7|2066.4|2065.8|2065.5|2067.4|2067.1|2065.7|2065.4|146
1610375440000|2021-01-11 14:30:40|2065.5|2065.2|2065.9|2065.6|2066.2|2065.9|2064.7|2064.4|141
1610375450000|2021-01-11 14:30:50|2065.8|2065.5|2064.7|2064.4|2065.9|2065.6|2064.7|2064.4|121
1610375460000|2021-01-11 14:31:00|2064.9|2064.6|2064.1|2063.8|2065|2064.7|2063.8|2063.5|247
1610375470000|2021-01-11 14:31:10|2064.3|2064|2069.2|2068.9|2069.2|2068.9|2064.3|2064|315
1610375480000|2021-01-11 14:31:20|2069.4|2069.1|2070.8|2070.5|2070.8|2070.5|2069.4|2069.1|228
1610375490000|2021-01-11 14:31:30|2070.5|2070.2|2072.4|2072.1|2072.4|2072.1|2070.4|2070.1|259
1610375500000|2021-01-11 14:31:40|2072.5|2072.2|2072.3|2072|2073|2072.7|2071.7|2071.4|229
1610375510000|2021-01-11 14:31:50|2072.7|2072.4|2074|2073.7|2074.2|2073.9|2072.6|2072.3|207
1610375520000|2021-01-11 14:32:00|2074.1|2073.8|2076.7|2076.4|2076.9|2076.6|2074.1|2073.8|294
1610375530000|2021-01-11 14:32:10|2076.9|2076.6|2075.9|2075.6|2077.2|2076.9|2075.8|2075.5|213
1610375540000|2021-01-11 14:32:20|2076.4|2076.1|2076.2|2075.9|2076.4|2076.1|2074.5|2074.2|184
1610375550000|2021-01-11 14:32:30|2076|2075.7|2076.8|2076.5|2077|2076.7|2075.9|2075.6|152
1610375560000|2021-01-11 14:32:40|2077|2076.7|2074.7|2074.4|2077|2076.7|2074.2|2073.9|172
1610375570000|2021-01-11 14:32:50|2074.6|2074.3|2076.1|2075.8|2076.4|2076.1|2074.6|2074.3|165
1610375580000|2021-01-11 14:33:00|2076.3|2076|2075.3|2075|2078.4|2078.1|2075.3|2075|321
1610375590000|2021-01-11 14:33:10|2075.5|2075.2|2074.4|2074.1|2075.5|2075.2|2073.6|2073.3|423
1610375600000|2021-01-11 14:33:20|2074|2073.7|2071.8|2071.5|2074|2073.7|2071.8|2071.5|248
1610375610000|2021-01-11 14:33:30|2071.6|2071.3|2070.7|2070.4|2072|2071.7|2070.5|2070.2|191
1610375620000|2021-01-11 14:33:40|2070.6|2070.3|2070.4|2070.1|2071.1|2070.8|2070.3|2070|180
1610375630000|2021-01-11 14:33:50|2070.5|2070.2|2071.5|2071.2|2071.5|2071.2|2069.8|2069.5|209
1610375640000|2021-01-11 14:34:00|2071.8|2071.5|2070.8|2070.5|2072.4|2072.1|2070.8|2070.5|230
1610375650000|2021-01-11 14:34:10|2070.9|2070.6|2069.8|2069.5|2071|2070.7|2069.2|2068.9|175
1610375660000|2021-01-11 14:34:20|2070|2069.7|2071|2070.7|2071.4|2071.1|2070|2069.7|142
1610375670000|2021-01-11 14:34:30|2070.7|2070.4|2070.9|2070.6|2071.3|2071|2070.6|2070.3|104
1610375680000|2021-01-11 14:34:40|2071.1|2070.8|2071.3|2071|2071.7|2071.4|2070.5|2070.2|251
1610375690000|2021-01-11 14:34:50|2071.1|2070.8|2070.8|2070.5|2072|2071.7|2070.8|2070.5|211
1610375700000|2021-01-11 14:35:00|2070.7|2070.4|2072.7|2072.4|2073|2072.7|2069.5|2069.2|358
1610375710000|2021-01-11 14:35:10|2072.3|2072|2069.7|2069.4|2072.5|2072.2|2069.2|2068.9|82
1610375720000|2021-01-11 14:35:20|2069.8|2069.5|2069.4|2069.1|2070.6|2070.3|2069.2|2068.9|135
1610375730000|2021-01-11 14:35:30|2069.5|2069.2|2069.7|2069.4|2069.8|2069.5|2068.8|2068.5|198
1610375740000|2021-01-11 14:35:40|2069.6|2069.3|2070|2069.7|2070.9|2070.6|2068.2|2067.9|175
1610375750000|2021-01-11 14:35:50|2069.8|2069.5|2068.8|2068.5|2070.5|2070.2|2068.8|2068.5|205
1610375760000|2021-01-11 14:36:00|2068.9|2068.6|2068.4|2068.1|2069.7|2069.4|2068.2|2067.9|179
1610375770000|2021-01-11 14:36:10|2068.7|2068.4|2067.6|2067.3|2069.2|2068.9|2066.8|2066.5|111
1610375780000|2021-01-11 14:36:20|2067.4|2067.1|2066.2|2065.9|2067.4|2067.1|2065.9|2065.6|93
1610375790000|2021-01-11 14:36:30|2066.1|2065.8|2065.7|2065.4|2066.5|2066.2|2065.1|2064.8|285
1610375800000|2021-01-11 14:36:40|2065.9|2065.6|2066.8|2066.5|2067.5|2067.2|2065.9|2065.6|208
1610375810000|2021-01-11 14:36:50|2066.7|2066.4|2065.9|2065.6|2066.9|2066.6|2065.3|2065|112
1610375820000|2021-01-11 14:37:00|2065.6|2065.3|2064.5|2064.2|2065.6|2065.3|2064|2063.7|223
1610375830000|2021-01-11 14:37:10|2064.9|2064.6|2066.7|2066.4|2067.3|2067|2064.5|2064.2|106
1610375840000|2021-01-11 14:37:20|2066.5|2066.2|2065.6|2065.3|2067.3|2067|2065.3|2065|96
1610375850000|2021-01-11 14:37:30|2065.3|2065|2065.5|2065.2|2065.5|2065.2|2064.6|2064.3|91
1610375860000|2021-01-11 14:37:40|2065.4|2065.1|2066.9|2066.6|2066.9|2066.6|2064.3|2064|159
1610375870000|2021-01-11 14:37:50|2066.6|2066.3|2065.3|2065|2067.1|2066.8|2065.3|2065|216
1610375880000|2021-01-11 14:38:00|2065.2|2064.9|2065.5|2065.2|2065.8|2065.5|2065|2064.7|195
1610375890000|2021-01-11 14:38:10|2064.7|2064.4|2064.4|2064.1|2065.2|2064.9|2064.3|2064|173
1610375900000|2021-01-11 14:38:20|2063.8|2063.5|2063.6|2063.3|2064|2063.7|2063.2|2062.9|166
1610375910000|2021-01-11 14:38:30|2064.1|2063.8|2065.2|2064.9|2065.2|2064.9|2063.4|2063.1|204
1610375920000|2021-01-11 14:38:40|2065|2064.7|2065.5|2065.2|2065.8|2065.5|2064.2|2063.9|106
1610375930000|2021-01-11 14:38:50|2065.6|2065.3|2063.7|2063.4|2065.8|2065.5|2063.7|2063.4|251
1610375940000|2021-01-11 14:39:00|2063.8|2063.5|2066.4|2066.1|2066.6|2066.3|2063.5|2063.2|234
1610375950000|2021-01-11 14:39:10|2066.2|2065.9|2066.9|2066.6|2067.2|2066.9|2065.5|2065.2|180
1610375960000|2021-01-11 14:39:20|2067.2|2066.9|2068.2|2067.9|2068.9|2068.6|2067.2|2066.9|246
1610375970000|2021-01-11 14:39:30|2068.4|2068.1|2067.3|2067|2068.9|2068.6|2066.8|2066.5|148
1610375980000|2021-01-11 14:39:40|2067.6|2067.3|2067.2|2066.9|2067.6|2067.3|2065.9|2065.6|110
1610375990000|2021-01-11 14:39:50|2067.3|2067|2067.9|2067.6|2068|2067.7|2067.1|2066.8|76
1610376000000|2021-01-11 14:40:00|2067.5|2067.2|2067.9|2067.6|2068.6|2068.3|2067.2|2066.9|231
1610376010000|2021-01-11 14:40:10|2067.8|2067.5|2067.5|2067.2|2068.3|2068|2067.4|2067.1|138
1610376020000|2021-01-11 14:40:20|2067.3|2067|2067.4|2067.1|2068.1|2067.8|2066.9|2066.6|79
1610376030000|2021-01-11 14:40:30|2067.3|2067|2067.9|2067.6|2067.9|2067.6|2066.6|2066.3|94
1610376040000|2021-01-11 14:40:40|2067.7|2067.4|2068.4|2068.1|2068.4|2068.1|2066.9|2066.6|112
1610376050000|2021-01-11 14:40:50|2068.2|2067.9|2067|2066.7|2068.6|2068.3|2067|2066.7|170
1610376060000|2021-01-11 14:41:00|2066.6|2066.3|2069.2|2068.9|2069.5|2069.2|2066.6|2066.3|119
1610376070000|2021-01-11 14:41:10|2069.4|2069.1|2069.9|2069.6|2070|2069.7|2068.9|2068.6|136
1610376080000|2021-01-11 14:41:20|2069.5|2069.2|2069.6|2069.3|2069.8|2069.5|2069.1|2068.8|74
1610376090000|2021-01-11 14:41:30|2069.9|2069.6|2069.7|2069.4|2070|2069.7|2069.6|2069.3|52
1610376100000|2021-01-11 14:41:40|2069.5|2069.2|2070.6|2070.3|2070.6|2070.3|2069.2|2068.9|96
1610376110000|2021-01-11 14:41:50|2070.5|2070.2|2070.6|2070.3|2071.1|2070.8|2070.5|2070.2|60
1610376120000|2021-01-11 14:42:00|2070.4|2070.1|2069.7|2069.4|2071|2070.7|2069.7|2069.4|218
1610376130000|2021-01-11 14:42:10|2069.9|2069.6|2069.9|2069.6|2070.5|2070.2|2069.6|2069.3|81
1610376140000|2021-01-11 14:42:20|2070.1|2069.8|2069.6|2069.3|2070.6|2070.3|2069.5|2069.2|162
1610376150000|2021-01-11 14:42:30|2069.5|2069.2|2069.2|2068.9|2069.5|2069.2|2068.2|2067.9|134
1610376160000|2021-01-11 14:42:40|2069.1|2068.8|2070.1|2069.8|2070.3|2070|2069.1|2068.8|93
1610376170000|2021-01-11 14:42:50|2070.2|2069.9|2069.5|2069.2|2070.3|2070|2069.1|2068.8|86
1610376180000|2021-01-11 14:43:00|2069.3|2069|2069.2|2068.9|2069.4|2069.1|2068|2067.7|100
1610376190000|2021-01-11 14:43:10|2068.8|2068.5|2068.7|2068.4|2069.3|2069|2068.5|2068.2|98
1610376200000|2021-01-11 14:43:20|2068.5|2068.2|2069.3|2069|2069.3|2069|2068.5|2068.2|45
1610376210000|2021-01-11 14:43:30|2069.2|2068.9|2069.7|2069.4|2069.8|2069.5|2069.2|2068.9|140
1610376220000|2021-01-11 14:43:40|2069.6|2069.3|2070.2|2069.9|2070.6|2070.3|2069.6|2069.3|113
1610376230000|2021-01-11 14:43:50|2070.1|2069.8|2070.1|2069.8|2071.3|2071|2070.1|2069.8|108
1610376240000|2021-01-11 14:44:00|2070|2069.7|2069.3|2069|2070|2069.7|2069.3|2069|80
1610376250000|2021-01-11 14:44:10|2069.1|2068.8|2068.4|2068.1|2069.2|2068.9|2068.4|2068.1|94
1610376260000|2021-01-11 14:44:20|2068.7|2068.4|2068.8|2068.5|2069.2|2068.9|2068.3|2068|150
1610376270000|2021-01-11 14:44:30|2068.9|2068.6|2069.5|2069.2|2069.5|2069.2|2068.4|2068.1|67
1610376280000|2021-01-11 14:44:40|2069.6|2069.3|2071.2|2070.9|2071.2|2070.9|2069.6|2069.3|57
1610376290000|2021-01-11 14:44:50|2071.3|2071|2071.5|2071.2|2072.1|2071.8|2071.2|2070.9|48
1610376300000|2021-01-11 14:45:00|2071.4|2071.1|2071.6|2071.3|2072.5|2072.2|2071.4|2071.1|108
1610376310000|2021-01-11 14:45:10|2071.1|2070.8|2071.9|2071.6|2071.9|2071.6|2070.4|2070.1|118
1610376320000|2021-01-11 14:45:20|2071.8|2071.5|2071.9|2071.6|2071.9|2071.6|2071.5|2071.2|43
1610376330000|2021-01-11 14:45:30|2071.6|2071.3|2071.4|2071.1|2072.5|2072.2|2071.4|2071.1|90
1610376340000|2021-01-11 14:45:40|2071.6|2071.3|2074|2073.7|2074|2073.7|2071.6|2071.3|123
1610376350000|2021-01-11 14:45:50|2073.7|2073.4|2073.5|2073.2|2074.3|2074|2073.3|2073|278
1610376360000|2021-01-11 14:46:00|2073.4|2073.1|2074.2|2073.9|2074.3|2074|2073.4|2073.1|136
1610376370000|2021-01-11 14:46:10|2074.3|2074|2073.8|2073.5|2074.3|2074|2073.1|2072.8|80
1610376380000|2021-01-11 14:46:20|2073.9|2073.6|2073.5|2073.2|2074.6|2074.3|2073.5|2073.2|90
1610376390000|2021-01-11 14:46:30|2073.6|2073.3|2074.3|2074|2074.9|2074.6|2073|2072.7|335
1610376400000|2021-01-11 14:46:40|2074.4|2074.1|2074.9|2074.6|2075.7|2075.4|2074.4|2074.1|84
1610376410000|2021-01-11 14:46:50|2075|2074.7|2074.2|2073.9|2075.6|2075.3|2074.2|2073.9|78
1610376420000|2021-01-11 14:47:00|2074|2073.7|2075.6|2075.3|2075.8|2075.5|2073.9|2073.6|117
1610376430000|2021-01-11 14:47:10|2075.5|2075.2|2076|2075.7|2076.5|2076.2|2075.5|2075.2|127
1610376440000|2021-01-11 14:47:20|2075.9|2075.6|2075.8|2075.5|2075.9|2075.6|2075.2|2074.9|87
1610376450000|2021-01-11 14:47:30|2075.6|2075.3|2075.1|2074.8|2075.7|2075.4|2074.9|2074.6|73
1610376460000|2021-01-11 14:47:40|2075.4|2075.1|2075.5|2075.2|2075.6|2075.3|2074.6|2074.3|76
1610376470000|2021-01-11 14:47:50|2075.4|2075.1|2075.1|2074.8|2075.6|2075.3|2075.1|2074.8|37
1610376480000|2021-01-11 14:48:00|2075.2|2074.9|2075.6|2075.3|2076|2075.7|2075.1|2074.8|157
1610376490000|2021-01-11 14:48:10|2075.8|2075.5|2074.1|2073.8|2076|2075.7|2074|2073.7|123
1610376500000|2021-01-11 14:48:20|2074.3|2074|2072.9|2072.6|2074.3|2074|2072.9|2072.6|157
1610376510000|2021-01-11 14:48:30|2073|2072.7|2073.1|2072.8|2073.4|2073.1|2072.8|2072.5|114
1610376520000|2021-01-11 14:48:40|2073.2|2072.9|2073.4|2073.1|2073.5|2073.2|2072.7|2072.4|78
1610376530000|2021-01-11 14:48:50|2073.1|2072.8|2073.9|2073.6|2074.2|2073.9|2073.1|2072.8|75
1610376540000|2021-01-11 14:49:00|2074.1|2073.8|2074.8|2074.5|2074.9|2074.6|2074.1|2073.8|69
1610376550000|2021-01-11 14:49:10|2075|2074.7|2076|2075.7|2076.1|2075.8|2074.9|2074.6|56
1610376560000|2021-01-11 14:49:20|2075.8|2075.5|2076|2075.7|2076.2|2075.9|2075.4|2075.1|113
1610376570000|2021-01-11 14:49:30|2075.9|2075.6|2075.4|2075.1|2075.9|2075.6|2075.1|2074.8|143
1610376580000|2021-01-11 14:49:40|2075.3|2075|2073.7|2073.4|2075.3|2075|2073.7|2073.4|42
1610376590000|2021-01-11 14:49:50|2074|2073.7|2073.1|2072.8|2074|2073.7|2072.7|2072.4|58
1610376600000|2021-01-11 14:50:00|2072.8|2072.5|2071.8|2071.5|2072.8|2072.5|2071.1|2070.8|183
1610376610000|2021-01-11 14:50:10|2072|2071.7|2073.4|2073.1|2073.4|2073.1|2071.5|2071.2|112
1610376620000|2021-01-11 14:50:20|2073.5|2073.2|2073.1|2072.8|2074.3|2074|2073.1|2072.8|77
1610376630000|2021-01-11 14:50:30|2073.5|2073.2|2072.9|2072.6|2073.6|2073.3|2072.9|2072.6|43
1610376640000|2021-01-11 14:50:40|2073.2|2072.9|2074.6|2074.3|2075.2|2074.9|2073.2|2072.9|133
1610376650000|2021-01-11 14:50:50|2074.9|2074.6|2074.3|2074|2074.9|2074.6|2073.7|2073.4|202
1610376660000|2021-01-11 14:51:00|2074.4|2074.1|2074.5|2074.2|2075.2|2074.9|2074.4|2074.1|106
1610376670000|2021-01-11 14:51:10|2074.8|2074.5|2076.2|2075.9|2076.2|2075.9|2074.7|2074.4|61
1610376680000|2021-01-11 14:51:20|2076.3|2076|2076|2075.7|2076.9|2076.6|2075.7|2075.4|60
1610376690000|2021-01-11 14:51:30|2075.9|2075.6|2075.5|2075.2|2075.9|2075.6|2075.4|2075.1|40
1610376700000|2021-01-11 14:51:40|2075.6|2075.3|2076.2|2075.9|2076.3|2076|2075.5|2075.2|54
1610376710000|2021-01-11 14:51:50|2076.4|2076.1|2076.4|2076.1|2076.9|2076.6|2076.3|2076|34
1610376720000|2021-01-11 14:52:00|2076|2075.7|2075.6|2075.3|2076.1|2075.8|2075.2|2074.9|101
1610376730000|2021-01-11 14:52:10|2075.4|2075.1|2075.6|2075.3|2075.9|2075.6|2075.4|2075.1|58
1610376740000|2021-01-11 14:52:20|2075.8|2075.5|2077|2076.7|2077.3|2077|2075.7|2075.4|70
1610376750000|2021-01-11 14:52:30|2076.9|2076.6|2076.9|2076.6|2077.7|2077.4|2076.6|2076.3|176
1610376760000|2021-01-11 14:52:40|2077.1|2076.8|2077.6|2077.3|2077.7|2077.4|2076.8|2076.5|176
1610376770000|2021-01-11 14:52:50|2077.2|2076.9|2076.7|2076.4|2077.6|2077.3|2076.7|2076.4|73
1610376780000|2021-01-11 14:53:00|2076.8|2076.5|2077.7|2077.4|2077.8|2077.5|2076.4|2076.1|97
1610376790000|2021-01-11 14:53:10|2077.8|2077.5|2077.6|2077.3|2078.3|2078|2077.5|2077.2|63
1610376800000|2021-01-11 14:53:20|2077.7|2077.4|2077.5|2077.2|2077.9|2077.6|2077.1|2076.8|158
1610376810000|2021-01-11 14:53:30|2077.4|2077.1|2077.4|2077.1|2077.9|2077.6|2077.4|2077.1|68
1610376820000|2021-01-11 14:53:40|2077.2|2076.9|2076.8|2076.5|2077.8|2077.5|2076.8|2076.5|87
1610376830000|2021-01-11 14:53:50|2076.5|2076.2|2076.9|2076.6|2077.4|2077.1|2076.5|2076.2|63
1610376840000|2021-01-11 14:54:00|2077|2076.7|2077.9|2077.6|2077.9|2077.6|2077|2076.7|80
1610376850000|2021-01-11 14:54:10|2077.8|2077.5|2078.4|2078.1|2078.5|2078.2|2077.6|2077.3|113
1610376860000|2021-01-11 14:54:20|2078.2|2077.9|2079|2078.7|2079.1|2078.8|2078|2077.7|120
1610376870000|2021-01-11 14:54:30|2078.9|2078.6|2079|2078.7|2079.1|2078.8|2078.2|2077.9|58
1610376880000|2021-01-11 14:54:40|2079.1|2078.8|2079|2078.7|2079.5|2079.2|2079|2078.7|53
1610376890000|2021-01-11 14:54:50|2079.1|2078.8|2079.1|2078.8|2079.2|2078.9|2078.8|2078.5|68
1610376900000|2021-01-11 14:55:00|2078.9|2078.6|2080.9|2080.6|2080.9|2080.6|2078.9|2078.6|284
1610376910000|2021-01-11 14:55:10|2081|2080.7|2080.1|2079.8|2081.1|2080.8|2079.9|2079.6|131
1610376920000|2021-01-11 14:55:20|2079.5|2079.2|2079.9|2079.6|2080.2|2079.9|2079|2078.7|103
1610376930000|2021-01-11 14:55:30|2080.1|2079.8|2080.7|2080.4|2080.7|2080.4|2080|2079.7|43
1610376940000|2021-01-11 14:55:40|2080.6|2080.3|2081|2080.7|2081|2080.7|2080.2|2079.9|100
1610376950000|2021-01-11 14:55:50|2080.8|2080.5|2080.8|2080.5|2081.1|2080.8|2080.7|2080.4|58
1610376960000|2021-01-11 14:56:00|2081.1|2080.8|2080.7|2080.4|2081.4|2081.1|2080.7|2080.4|100
1610376970000|2021-01-11 14:56:10|2080.8|2080.5|2081.9|2081.6|2082.1|2081.8|2080.7|2080.4|123
1610376980000|2021-01-11 14:56:20|2081.1|2080.8|2080.5|2080.2|2081.4|2081.1|2080.5|2080.2|501
1610376990000|2021-01-11 14:56:30|2080.4|2080.1|2081.8|2081.5|2082.1|2081.8|2080.4|2080.1|182
1610377000000|2021-01-11 14:56:40|2081.5|2081.2|2082.6|2082.3|2082.6|2082.3|2081.5|2081.2|218
1610377010000|2021-01-11 14:56:50|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2081.9|2081.6|332
1610377020000|2021-01-11 14:57:00|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082|2081.7|326
1610377030000|2021-01-11 14:57:10|2082.6|2082.3|2082.8|2082.5|2083.4|2083.1|2082.6|2082.3|143
1610377040000|2021-01-11 14:57:20|2083.1|2082.8|2082.4|2082.1|2083.1|2082.8|2081.8|2081.5|144
1610377050000|2021-01-11 14:57:30|2082.5|2082.2|2081.4|2081.1|2082.5|2082.2|2081.2|2080.9|178
1610377060000|2021-01-11 14:57:40|2081.6|2081.3|2082.3|2082|2082.3|2082|2081.6|2081.3|72
1610377070000|2021-01-11 14:57:50|2082|2081.7|2082.3|2082|2082.4|2082.1|2082|2081.7|44
1610377080000|2021-01-11 14:58:00|2082.6|2082.3|2082.8|2082.5|2083.3|2083|2082.6|2082.3|179
1610377090000|2021-01-11 14:58:10|2083.1|2082.8|2082.9|2082.6|2083.2|2082.9|2082.9|2082.6|69
1610377100000|2021-01-11 14:58:20|2082.8|2082.5|2083.8|2083.5|2083.8|2083.5|2082.4|2082.1|135
1610377110000|2021-01-11 14:58:30|2083.4|2083.1|2084.4|2084.1|2084.5|2084.2|2083.4|2083.1|94
1610377120000|2021-01-11 14:58:40|2084.5|2084.2|2085|2084.7|2085.2|2084.9|2084.5|2084.2|78
1610377130000|2021-01-11 14:58:50|2085.1|2084.8|2083.8|2083.5|2085.1|2084.8|2083.3|2083|455
1610377140000|2021-01-11 14:59:00|2083.7|2083.4|2083.4|2083.1|2084.5|2084.2|2083.4|2083.1|100
1610377150000|2021-01-11 14:59:10|2083.6|2083.3|2083.9|2083.6|2084.1|2083.8|2083.4|2083.1|82
1610377160000|2021-01-11 14:59:20|2084.1|2083.8|2084.7|2084.4|2084.7|2084.4|2084|2083.7|110
1610377170000|2021-01-11 14:59:30|2084.5|2084.2|2084.9|2084.6|2085.1|2084.8|2084.5|2084.2|116
1610377180000|2021-01-11 14:59:40|2084.7|2084.4|2084|2083.7|2084.9|2084.6|2083.6|2083.3|184
1610377190000|2021-01-11 14:59:50|2084.1|2083.8|2082.8|2082.5|2084.4|2084.1|2082.8|2082.5|294
1610377200000|2021-01-11 15:00:00|2082.5|2082.2|2083|2082.7|2083|2082.7|2081.8|2081.5|251
1610377210000|2021-01-11 15:00:10|2082.9|2082.6|2082.6|2082.3|2083.2|2082.9|2082.6|2082.3|66
1610377220000|2021-01-11 15:00:20|2082.7|2082.4|2084.2|2083.9|2084.4|2084.1|2082.7|2082.4|137
1610377230000|2021-01-11 15:00:30|2084.3|2084|2084.6|2084.3|2084.7|2084.4|2084.2|2083.9|52
1610377240000|2021-01-11 15:00:40|2084.5|2084.2|2084.9|2084.6|2084.9|2084.6|2084.4|2084.1|130
1610377250000|2021-01-11 15:00:50|2084.7|2084.4|2084.3|2084|2084.7|2084.4|2084.1|2083.8|73
1610377260000|2021-01-11 15:01:00|2084.4|2084.1|2084.1|2083.8|2084.4|2084.1|2083.8|2083.5|99
1610377270000|2021-01-11 15:01:10|2084.2|2083.9|2083.7|2083.4|2084.3|2084|2083.6|2083.3|76
1610377280000|2021-01-11 15:01:20|2083.5|2083.2|2083|2082.7|2083.5|2083.2|2082.5|2082.2|86
1610377290000|2021-01-11 15:01:30|2082.8|2082.5|2082.5|2082.2|2082.9|2082.6|2082.4|2082.1|50
1610377300000|2021-01-11 15:01:40|2082.4|2082.1|2082.4|2082.1|2082.8|2082.5|2082|2081.7|139
1610377310000|2021-01-11 15:01:50|2082.6|2082.3|2083.5|2083.2|2083.5|2083.2|2082.5|2082.2|49
1610377320000|2021-01-11 15:02:00|2083.4|2083.1|2085.1|2084.8|2085.2|2084.9|2083.4|2083.1|121
1610377330000|2021-01-11 15:02:10|2085.4|2085.1|2085.4|2085.1|2085.6|2085.3|2084.8|2084.5|118
1610377340000|2021-01-11 15:02:20|2085.3|2085|2084.1|2083.8|2085.3|2085|2084|2083.7|93
1610377350000|2021-01-11 15:02:30|2084|2083.7|2083.2|2082.9|2084.5|2084.2|2083.1|2082.8|61
1610377360000|2021-01-11 15:02:40|2083.1|2082.8|2082.6|2082.3|2083.3|2083|2082.5|2082.2|44
1610377370000|2021-01-11 15:02:50|2082.7|2082.4|2082.1|2081.8|2082.8|2082.5|2082.1|2081.8|49
1610377380000|2021-01-11 15:03:00|2081.9|2081.6|2083.8|2083.5|2083.9|2083.6|2081.9|2081.6|107
1610377390000|2021-01-11 15:03:10|2084|2083.7|2084.7|2084.4|2084.7|2084.4|2083.8|2083.5|42
1610377400000|2021-01-11 15:03:20|2084.9|2084.6|2084.5|2084.2|2085.1|2084.8|2084.5|2084.2|50
1610377410000|2021-01-11 15:03:30|2084.9|2084.6|2084.6|2084.3|2085|2084.7|2084|2083.7|88
1610377420000|2021-01-11 15:03:40|2084.5|2084.2|2084|2083.7|2084.8|2084.5|2083.7|2083.4|39
1610377430000|2021-01-11 15:03:50|2083.9|2083.6|2084.4|2084.1|2084.4|2084.1|2083.8|2083.5|36
1610377440000|2021-01-11 15:04:00|2084.6|2084.3|2085.1|2084.8|2085.3|2085|2084.6|2084.3|58
1610377450000|2021-01-11 15:04:10|2085.2|2084.9|2085.2|2084.9|2085.7|2085.4|2085.2|2084.9|42
1610377460000|2021-01-11 15:04:20|2085.3|2085|2085|2084.7|2085.4|2085.1|2084.8|2084.5|42
1610377470000|2021-01-11 15:04:30|2085.1|2084.8|2085|2084.7|2085.7|2085.4|2085|2084.7|38
1610377480000|2021-01-11 15:04:40|2085.1|2084.8|2084.7|2084.4|2085.2|2084.9|2084.7|2084.4|39
1610377490000|2021-01-11 15:04:50|2084.8|2084.5|2084.3|2084|2085.3|2085|2084.1|2083.8|54
1610377500000|2021-01-11 15:05:00|2084.5|2084.2|2082.9|2082.6|2084.6|2084.3|2082.8|2082.5|71
1610377510000|2021-01-11 15:05:10|2083.1|2082.8|2083.6|2083.3|2083.6|2083.3|2082.7|2082.4|40
1610377520000|2021-01-11 15:05:20|2083.5|2083.2|2083.5|2083.2|2083.7|2083.4|2083.2|2082.9|48
1610377530000|2021-01-11 15:05:30|2083.4|2083.1|2084.2|2083.9|2084.3|2084|2083.4|2083.1|23
1610377540000|2021-01-11 15:05:40|2084|2083.7|2082.9|2082.6|2084|2083.7|2082.6|2082.3|32
1610377550000|2021-01-11 15:05:50|2083|2082.7|2083.3|2083|2083.3|2083|2082.4|2082.1|42
1610377560000|2021-01-11 15:06:00|2082.9|2082.6|2084|2083.7|2084.1|2083.8|2082.9|2082.6|85
1610377570000|2021-01-11 15:06:10|2084.1|2083.8|2083.9|2083.6|2084.7|2084.4|2083.9|2083.6|25
1610377580000|2021-01-11 15:06:20|2083.8|2083.5|2083.8|2083.5|2084.1|2083.8|2083.6|2083.3|36
1610377590000|2021-01-11 15:06:30|2083.9|2083.6|2084.5|2084.2|2084.8|2084.5|2083.6|2083.3|29
1610377600000|2021-01-11 15:06:40|2084.2|2083.9|2084.2|2083.9|2084.4|2084.1|2084|2083.7|16
1610377610000|2021-01-11 15:06:50|2084.4|2084.1|2084.6|2084.3|2084.9|2084.6|2084.4|2084.1|97
1610377620000|2021-01-11 15:07:00|2084.5|2084.2|2085.2|2084.9|2085.2|2084.9|2084.3|2084|119
1610377630000|2021-01-11 15:07:10|2085.1|2084.8|2085.4|2085.1|2086|2085.7|2085.1|2084.8|91
1610377640000|2021-01-11 15:07:20|2085.7|2085.4|2085.2|2084.9|2085.7|2085.4|2085.2|2084.9|19
1610377650000|2021-01-11 15:07:30|2085|2084.7|2084.5|2084.2|2085.1|2084.8|2084.3|2084|206
1610377660000|2021-01-11 15:07:40|2084.8|2084.5|2084.3|2084|2084.8|2084.5|2084|2083.7|56
1610377670000|2021-01-11 15:07:50|2084.4|2084.1|2085|2084.7|2085.2|2084.9|2084.4|2084.1|43
1610377680000|2021-01-11 15:08:00|2085.1|2084.8|2085.6|2085.3|2085.8|2085.5|2085.1|2084.8|43
1610377690000|2021-01-11 15:08:10|2086.3|2086|2086.8|2086.5|2086.8|2086.5|2085.8|2085.5|133
1610377700000|2021-01-11 15:08:20|2086.6|2086.3|2086.4|2086.1|2087|2086.7|2086.4|2086.1|97
1610377710000|2021-01-11 15:08:30|2086.5|2086.2|2085.7|2085.4|2086.6|2086.3|2085.7|2085.4|56
1610377720000|2021-01-11 15:08:40|2085.6|2085.3|2085.7|2085.4|2085.9|2085.6|2085.3|2085|55
1610377730000|2021-01-11 15:08:50|2085.9|2085.6|2085.2|2084.9|2086.2|2085.9|2085.2|2084.9|39
1610377740000|2021-01-11 15:09:00|2085.4|2085.1|2085.8|2085.5|2085.8|2085.5|2085.3|2085|66
1610377750000|2021-01-11 15:09:10|2086|2085.7|2085.1|2084.8|2086|2085.7|2085.1|2084.8|35
1610377760000|2021-01-11 15:09:20|2084.9|2084.6|2085|2084.7|2085|2084.7|2084.5|2084.2|49
1610377770000|2021-01-11 15:09:30|2085.3|2085|2085.3|2085|2085.5|2085.2|2085.1|2084.8|52
1610377780000|2021-01-11 15:09:40|2085.2|2084.9|2084.9|2084.6|2085.2|2084.9|2084.8|2084.5|73
1610377790000|2021-01-11 15:09:50|2085.2|2084.9|2086.4|2086.1|2086.4|2086.1|2085.1|2084.8|56
1610377800000|2021-01-11 15:10:00|2086.2|2085.9|2084.1|2083.8|2086.2|2085.9|2084|2083.7|231
1610377810000|2021-01-11 15:10:10|2084|2083.7|2083.3|2083|2084.2|2083.9|2083.1|2082.8|116
1610377820000|2021-01-11 15:10:20|2083.4|2083.1|2083.3|2083|2084|2083.7|2083.3|2083|108
1610377830000|2021-01-11 15:10:30|2083.4|2083.1|2083.5|2083.2|2083.9|2083.6|2083.1|2082.8|64
1610377840000|2021-01-11 15:10:40|2083.4|2083.1|2082.7|2082.4|2083.5|2083.2|2082.2|2081.9|88
1610377850000|2021-01-11 15:10:50|2082.8|2082.5|2083.5|2083.2|2083.6|2083.3|2082.5|2082.2|61
1610377860000|2021-01-11 15:11:00|2083.4|2083.1|2083.4|2083.1|2083.7|2083.4|2083.2|2082.9|175
1610377870000|2021-01-11 15:11:10|2083.7|2083.4|2083.4|2083.1|2084.1|2083.8|2083.4|2083.1|39
1610377880000|2021-01-11 15:11:20|2083.6|2083.3|2084.7|2084.4|2084.7|2084.4|2083.6|2083.3|49
1610377890000|2021-01-11 15:11:30|2084.6|2084.3|2084.4|2084.1|2084.6|2084.3|2084|2083.7|78
1610377900000|2021-01-11 15:11:40|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2083.5|2083.2|48
1610377910000|2021-01-11 15:11:50|2084.3|2084|2085.3|2085|2085.3|2085|2084.3|2084|105
1610377920000|2021-01-11 15:12:00|2085.1|2084.8|2085.4|2085.1|2085.4|2085.1|2084.8|2084.5|40
1610377930000|2021-01-11 15:12:10|2085.5|2085.2|2086|2085.7|2086.2|2085.9|2085.5|2085.2|67
1610377940000|2021-01-11 15:12:20|2086.2|2085.9|2086.5|2086.2|2086.8|2086.5|2085.9|2085.6|129
1610377950000|2021-01-11 15:12:30|2086.6|2086.3|2086.8|2086.5|2086.9|2086.6|2086.3|2086|118
1610377960000|2021-01-11 15:12:40|2086.6|2086.3|2087.1|2086.8|2087.2|2086.9|2086.5|2086.2|84
1610377970000|2021-01-11 15:12:50|2086.9|2086.6|2088.3|2088|2089.3|2089|2086.8|2086.5|549
1610377980000|2021-01-11 15:13:00|2088.2|2087.9|2087.9|2087.6|2089|2088.7|2087.6|2087.3|257
1610377990000|2021-01-11 15:13:10|2088|2087.7|2087.5|2087.2|2088|2087.7|2087.3|2087|146
1610378000000|2021-01-11 15:13:20|2087.4|2087.1|2087.4|2087.1|2087.6|2087.3|2087.2|2086.9|62
1610378010000|2021-01-11 15:13:30|2087.3|2087|2086.7|2086.4|2087.6|2087.3|2086.7|2086.4|71
1610378020000|2021-01-11 15:13:40|2086.4|2086.1|2085.5|2085.2|2086.4|2086.1|2085.5|2085.2|37
1610378030000|2021-01-11 15:13:50|2085.3|2085|2085.7|2085.4|2085.7|2085.4|2084.5|2084.2|69
1610378040000|2021-01-11 15:14:00|2085.8|2085.5|2085.2|2084.9|2085.8|2085.5|2084.9|2084.6|40
1610378050000|2021-01-11 15:14:10|2085|2084.7|2085.2|2084.9|2085.2|2084.9|2084.9|2084.6|53
1610378060000|2021-01-11 15:14:20|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2085|2084.7|30
1610378070000|2021-01-11 15:14:30|2084.8|2084.5|2083.9|2083.6|2084.8|2084.5|2083.6|2083.3|66
1610378080000|2021-01-11 15:14:40|2083.8|2083.5|2083.6|2083.3|2084.1|2083.8|2083.6|2083.3|51
1610378090000|2021-01-11 15:14:50|2083.7|2083.4|2083.9|2083.6|2084.3|2084|2083.7|2083.4|38
1610378100000|2021-01-11 15:15:00|2083.7|2083.4|2084.3|2084|2084.3|2084|2083.3|2083|79
1610378110000|2021-01-11 15:15:10|2084.2|2083.9|2083.6|2083.3|2084.3|2084|2083.3|2083|62
1610378120000|2021-01-11 15:15:20|2083.7|2083.4|2083.8|2083.5|2083.8|2083.5|2083.2|2082.9|48
1610378130000|2021-01-11 15:15:30|2083.9|2083.6|2084.9|2084.6|2085.6|2085.3|2083.9|2083.6|74
1610378140000|2021-01-11 15:15:40|2084.8|2084.5|2084.7|2084.4|2085.1|2084.8|2084.7|2084.4|22
1610378150000|2021-01-11 15:15:50|2085|2084.7|2085.5|2085.2|2085.5|2085.2|2084.8|2084.5|53
1610378160000|2021-01-11 15:16:00|2085.6|2085.3|2084.7|2084.4|2086|2085.7|2084.7|2084.4|28
1610378170000|2021-01-11 15:16:10|2084.6|2084.3|2085.2|2084.9|2085.4|2085.1|2084.3|2084|33
1610378180000|2021-01-11 15:16:20|2085.3|2085|2085.4|2085.1|2085.5|2085.2|2085.3|2085|14
1610378190000|2021-01-11 15:16:30|2085.2|2084.9|2084.9|2084.6|2085.4|2085.1|2084.8|2084.5|67
1610378200000|2021-01-11 15:16:40|2084.7|2084.4|2086.1|2085.8|2086.1|2085.8|2084.6|2084.3|102
1610378210000|2021-01-11 15:16:50|2085.7|2085.4|2086|2085.7|2086|2085.7|2085.4|2085.1|33
1610378220000|2021-01-11 15:17:00|2086.1|2085.8|2086.2|2085.9|2086.6|2086.3|2086.1|2085.8|56
1610378230000|2021-01-11 15:17:10|2085.5|2085.2|2085.1|2084.8|2085.6|2085.3|2084.9|2084.6|141
1610378240000|2021-01-11 15:17:20|2085.2|2084.9|2086.1|2085.8|2086.1|2085.8|2085.1|2084.8|73
1610378250000|2021-01-11 15:17:30|2085.9|2085.6|2086|2085.7|2086.1|2085.8|2085.5|2085.2|374
1610378260000|2021-01-11 15:17:40|2085.9|2085.6|2085.8|2085.5|2086.3|2086|2085.7|2085.4|59
1610378270000|2021-01-11 15:17:50|2086|2085.7|2085.3|2085|2086|2085.7|2085.3|2085|51
1610378280000|2021-01-11 15:18:00|2085|2084.7|2084.3|2084|2086|2085.7|2084.1|2083.8|153
1610378290000|2021-01-11 15:18:10|2084.4|2084.1|2084.1|2083.8|2084.4|2084.1|2083.5|2083.2|80
1610378300000|2021-01-11 15:18:20|2084.2|2083.9|2085.1|2084.8|2085.4|2085.1|2084|2083.7|87
1610378310000|2021-01-11 15:18:30|2085.2|2084.9|2084.8|2084.5|2085.3|2085|2084.3|2084|34
1610378320000|2021-01-11 15:18:40|2084.9|2084.6|2085|2084.7|2085.2|2084.9|2084.4|2084.1|46
1610378330000|2021-01-11 15:18:50|2084.7|2084.4|2085.1|2084.8|2085.3|2085|2084.6|2084.3|29
1610378340000|2021-01-11 15:19:00|2085|2084.7|2085.7|2085.4|2086|2085.7|2085|2084.7|65
1610378350000|2021-01-11 15:19:10|2085.9|2085.6|2086.3|2086|2086.4|2086.1|2085.9|2085.6|21
1610378360000|2021-01-11 15:19:20|2086.2|2085.9|2086.3|2086|2086.6|2086.3|2085.8|2085.5|82
1610378370000|2021-01-11 15:19:30|2086.4|2086.1|2086.1|2085.8|2086.4|2086.1|2085.7|2085.4|27
1610378380000|2021-01-11 15:19:40|2086|2085.7|2085.9|2085.6|2086.1|2085.8|2085.6|2085.3|31
1610378390000|2021-01-11 15:19:50|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.2|2084.9|30
1610378400000|2021-01-11 15:20:00|2085.8|2085.5|2085.5|2085.2|2085.8|2085.5|2085.4|2085.1|20
1610378410000|2021-01-11 15:20:10|2085.7|2085.4|2085.7|2085.4|2085.8|2085.5|2085.3|2085|23
1610378420000|2021-01-11 15:20:20|2085.9|2085.6|2085.6|2085.3|2086.3|2086|2085.6|2085.3|22
1610378430000|2021-01-11 15:20:30|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.1|2084.8|31
1610378440000|2021-01-11 15:20:40|2085.3|2085|2085.2|2084.9|2085.4|2085.1|2085.1|2084.8|13
1610378450000|2021-01-11 15:20:50|2085.4|2085.1|2084.8|2084.5|2085.7|2085.4|2084.8|2084.5|25
1610378460000|2021-01-11 15:21:00|2084.5|2084.2|2083.7|2083.4|2084.5|2084.2|2083.7|2083.4|58
1610378470000|2021-01-11 15:21:10|2083.8|2083.5|2082.9|2082.6|2083.8|2083.5|2082.9|2082.6|50
1610378480000|2021-01-11 15:21:20|2083.1|2082.8|2083.4|2083.1|2083.4|2083.1|2083|2082.7|87
1610378490000|2021-01-11 15:21:30|2083.3|2083|2083.7|2083.4|2083.7|2083.4|2083.3|2083|20
1610378500000|2021-01-11 15:21:40|2083.8|2083.5|2083.4|2083.1|2083.8|2083.5|2083.4|2083.1|35
1610378510000|2021-01-11 15:21:50|2083.5|2083.2|2083.9|2083.6|2084.1|2083.8|2083.5|2083.2|38
1610378520000|2021-01-11 15:22:00|2084|2083.7|2084.4|2084.1|2084.9|2084.6|2084|2083.7|28
1610378530000|2021-01-11 15:22:10|2084.5|2084.2|2084.7|2084.4|2084.7|2084.4|2084.2|2083.9|39
1610378540000|2021-01-11 15:22:20|2084.9|2084.6|2084.6|2084.3|2085|2084.7|2084.5|2084.2|47
1610378550000|2021-01-11 15:22:30|2084.5|2084.2|2083.6|2083.3|2084.6|2084.3|2083.6|2083.3|39
1610378560000|2021-01-11 15:22:40|2083.5|2083.2|2083.3|2083|2083.5|2083.2|2083.1|2082.8|27
1610378570000|2021-01-11 15:22:50|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083|2082.7|66
1610378580000|2021-01-11 15:23:00|2083.5|2083.2|2083.6|2083.3|2084.4|2084.1|2083.5|2083.2|64
1610378590000|2021-01-11 15:23:10|2083.8|2083.5|2083.5|2083.2|2083.8|2083.5|2083.4|2083.1|35
1610378600000|2021-01-11 15:23:20|2083.4|2083.1|2083.9|2083.6|2084.4|2084.1|2083.4|2083.1|44
1610378610000|2021-01-11 15:23:30|2084|2083.7|2084.4|2084.1|2084.4|2084.1|2084|2083.7|27
1610378620000|2021-01-11 15:23:40|2084.3|2084|2083.3|2083|2084.3|2084|2083.2|2082.9|42
1610378630000|2021-01-11 15:23:50|2083.5|2083.2|2084.5|2084.2|2084.5|2084.2|2083.3|2083|31
1610378640000|2021-01-11 15:24:00|2084.3|2084|2084.2|2083.9|2084.6|2084.3|2084|2083.7|19
1610378650000|2021-01-11 15:24:10|2084.1|2083.8|2084.1|2083.8|2084.6|2084.3|2084.1|2083.8|33
1610378660000|2021-01-11 15:24:20|2084|2083.7|2083.5|2083.2|2084|2083.7|2083.5|2083.2|42
1610378670000|2021-01-11 15:24:30|2083.3|2083|2083.4|2083.1|2083.5|2083.2|2083.2|2082.9|30
1610378680000|2021-01-11 15:24:40|2083.2|2082.9|2083.2|2082.9|2083.4|2083.1|2082.9|2082.6|26
1610378690000|2021-01-11 15:24:50|2083.3|2083|2083.6|2083.3|2083.7|2083.4|2083.3|2083|26
1610378700000|2021-01-11 15:25:00|2083.5|2083.2|2084.3|2084|2084.5|2084.2|2083.5|2083.2|38
1610378710000|2021-01-11 15:25:10|2084.4|2084.1|2085|2084.7|2085.1|2084.8|2084.4|2084.1|31
1610378720000|2021-01-11 15:25:20|2084.8|2084.5|2084.1|2083.8|2084.8|2084.5|2083.8|2083.5|19
1610378730000|2021-01-11 15:25:30|2084.2|2083.9|2083.4|2083.1|2084.3|2084|2083.4|2083.1|22
1610378740000|2021-01-11 15:25:40|2083.6|2083.3|2083.9|2083.6|2084.2|2083.9|2083.5|2083.2|23
1610378750000|2021-01-11 15:25:50|2083.7|2083.4|2083.9|2083.6|2084|2083.7|2083.7|2083.4|15
1610378760000|2021-01-11 15:26:00|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2083.5|2083.2|21
1610378770000|2021-01-11 15:26:10|2084.2|2083.9|2084.1|2083.8|2084.6|2084.3|2083.8|2083.5|35
1610378780000|2021-01-11 15:26:20|2084.3|2084|2083.9|2083.6|2084.3|2084|2083.9|2083.6|15
1610378790000|2021-01-11 15:26:30|2083.8|2083.5|2083.6|2083.3|2083.8|2083.5|2083.3|2083|93
1610378800000|2021-01-11 15:26:40|2083.8|2083.5|2083.3|2083|2083.8|2083.5|2083.3|2083|27
1610378810000|2021-01-11 15:26:50|2083.4|2083.1|2084.1|2083.8|2084.2|2083.9|2083.4|2083.1|20
1610378820000|2021-01-11 15:27:00|2083.9|2083.6|2083.8|2083.5|2083.9|2083.6|2083.2|2082.9|47
1610378830000|2021-01-11 15:27:10|2083.9|2083.6|2084.1|2083.8|2084.3|2084|2083.9|2083.6|47
1610378840000|2021-01-11 15:27:20|2084.2|2083.9|2085.1|2084.8|2085.1|2084.8|2083.9|2083.6|54
1610378850000|2021-01-11 15:27:30|2084.9|2084.6|2085.6|2085.3|2085.7|2085.4|2084.7|2084.4|27
1610378860000|2021-01-11 15:27:40|2085.5|2085.2|2086.3|2086|2086.3|2086|2085.4|2085.1|35
1610378870000|2021-01-11 15:27:50|2085.9|2085.6|2086.3|2086|2086.3|2086|2085.8|2085.5|68
1610378880000|2021-01-11 15:28:00|2086.4|2086.1|2086.4|2086.1|2086.7|2086.4|2086.3|2086|40
1610378890000|2021-01-11 15:28:10|2086.2|2085.9|2085.9|2085.6|2086.2|2085.9|2085.8|2085.5|46
1610378900000|2021-01-11 15:28:20|2085.8|2085.5|2086|2085.7|2086.1|2085.8|2085.3|2085|29
1610378910000|2021-01-11 15:28:30|2086.1|2085.8|2086.3|2086|2086.3|2086|2085.9|2085.6|30
1610378920000|2021-01-11 15:28:40|2086.5|2086.2|2086.6|2086.3|2087|2086.7|2086.5|2086.2|43
1610378930000|2021-01-11 15:28:50|2086.8|2086.5|2086.7|2086.4|2087.1|2086.8|2086.6|2086.3|48
1610378940000|2021-01-11 15:29:00|2086.6|2086.3|2086.8|2086.5|2086.9|2086.6|2086.5|2086.2|28
1610378950000|2021-01-11 15:29:10|2087|2086.7|2086.6|2086.3|2087|2086.7|2086.2|2085.9|44
1610378960000|2021-01-11 15:29:20|2086.7|2086.4|2086.1|2085.8|2087|2086.7|2085.9|2085.6|39
1610378970000|2021-01-11 15:29:30|2086.2|2085.9|2085.5|2085.2|2086.3|2086|2085.5|2085.2|12
1610378980000|2021-01-11 15:29:40|2085.6|2085.3|2085.8|2085.5|2085.9|2085.6|2085.5|2085.2|28
1610378990000|2021-01-11 15:29:50|2085.7|2085.4|2085.9|2085.6|2085.9|2085.6|2085.6|2085.3|26
1610379000000|2021-01-11 15:30:00|2086|2085.7|2086.6|2086.3|2086.9|2086.6|2086|2085.7|41
1610379010000|2021-01-11 15:30:10|2086.5|2086.2|2086.9|2086.6|2086.9|2086.6|2086.1|2085.8|16
1610379020000|2021-01-11 15:30:20|2087.1|2086.8|2086.4|2086.1|2087.1|2086.8|2086.2|2085.9|26
1610379030000|2021-01-11 15:30:30|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|25
1610379040000|2021-01-11 15:30:40|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|8
1610379050000|2021-01-11 15:30:50|2086.3|2086|2086|2085.7|2086.3|2086|2085.7|2085.4|22
1610379060000|2021-01-11 15:31:00|2085.9|2085.6|2086.3|2086|2086.3|2086|2085.7|2085.4|27
1610379070000|2021-01-11 15:31:10|2086.4|2086.1|2086.1|2085.8|2086.6|2086.3|2086.1|2085.8|16
1610379080000|2021-01-11 15:31:20|2086|2085.7|2086.4|2086.1|2086.6|2086.3|2085.9|2085.6|38
1610379090000|2021-01-11 15:31:30|2086.2|2085.9|2086.9|2086.6|2087.3|2087|2086.1|2085.8|40
1610379100000|2021-01-11 15:31:40|2087|2086.7|2087.4|2087.1|2087.4|2087.1|2087|2086.7|33
1610379110000|2021-01-11 15:31:50|2087.5|2087.2|2087.4|2087.1|2087.6|2087.3|2087.2|2086.9|19
1610379120000|2021-01-11 15:32:00|2087.3|2087|2087.6|2087.3|2088|2087.7|2087.3|2087|68
1610379130000|2021-01-11 15:32:10|2087.7|2087.4|2088|2087.7|2088.2|2087.9|2087.7|2087.4|33
1610379140000|2021-01-11 15:32:20|2087.9|2087.6|2087.3|2087|2087.9|2087.6|2087|2086.7|87
1610379150000|2021-01-11 15:32:30|2087.4|2087.1|2087.9|2087.6|2087.9|2087.6|2087.4|2087.1|45
1610379160000|2021-01-11 15:32:40|2088|2087.7|2088.4|2088.1|2088.4|2088.1|2087.7|2087.4|77
1610379170000|2021-01-11 15:32:50|2088.2|2087.9|2087.9|2087.6|2088.3|2088|2087.9|2087.6|53
1610379180000|2021-01-11 15:33:00|2087.7|2087.4|2087.8|2087.5|2087.9|2087.6|2087.6|2087.3|17
1610379190000|2021-01-11 15:33:10|2087.9|2087.6|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|21
1610379200000|2021-01-11 15:33:20|2087.8|2087.5|2087.9|2087.6|2088.2|2087.9|2087.8|2087.5|63
1610379210000|2021-01-11 15:33:30|2088|2087.7|2087.6|2087.3|2088|2087.7|2087.5|2087.2|29
1610379220000|2021-01-11 15:33:40|2087.8|2087.5|2089.4|2089.1|2089.4|2089.1|2087.8|2087.5|57
1610379230000|2021-01-11 15:33:50|2089.3|2089|2088.4|2088.1|2089.4|2089.1|2088.4|2088.1|49
1610379240000|2021-01-11 15:34:00|2088.5|2088.2|2088.3|2088|2088.5|2088.2|2088.1|2087.8|23
1610379250000|2021-01-11 15:34:10|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.1|2087.8|35
1610379260000|2021-01-11 15:34:20|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088|2087.7|98
1610379270000|2021-01-11 15:34:30|2088.6|2088.3|2088.6|2088.3|2088.7|2088.4|2088.5|2088.2|28
1610379280000|2021-01-11 15:34:40|2088.5|2088.2|2088.8|2088.5|2088.9|2088.6|2088.5|2088.2|26
1610379290000|2021-01-11 15:34:50|2089|2088.7|2089.4|2089.1|2089.4|2089.1|2089|2088.7|12
1610379300000|2021-01-11 15:35:00|2089.3|2089|2090.5|2090.2|2090.5|2090.2|2089.3|2089|163
1610379310000|2021-01-11 15:35:10|2090.3|2090|2089.9|2089.6|2090.4|2090.1|2089.7|2089.4|47
1610379320000|2021-01-11 15:35:20|2089.8|2089.5|2089.9|2089.6|2090.2|2089.9|2089.7|2089.4|18
1610379330000|2021-01-11 15:35:30|2090|2089.7|2090|2089.7|2090.2|2089.9|2089.8|2089.5|33
1610379340000|2021-01-11 15:35:40|2090.2|2089.9|2089.5|2089.2|2090.3|2090|2089.5|2089.2|124
1610379350000|2021-01-11 15:35:50|2089.4|2089.1|2089.2|2088.9|2089.7|2089.4|2089.2|2088.9|54
1610379360000|2021-01-11 15:36:00|2088.9|2088.6|2089.7|2089.4|2089.7|2089.4|2088.9|2088.6|92
1610379370000|2021-01-11 15:36:10|2089.8|2089.5|2090|2089.7|2090|2089.7|2089.7|2089.4|42
1610379380000|2021-01-11 15:36:20|2089.6|2089.3|2090.2|2089.9|2090.2|2089.9|2089.6|2089.3|49
1610379390000|2021-01-11 15:36:30|2090.3|2090|2090.4|2090.1|2090.6|2090.3|2090.3|2090|25
1610379400000|2021-01-11 15:36:40|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|31
1610379410000|2021-01-11 15:36:50|2090.8|2090.5|2090.7|2090.4|2091.2|2090.9|2090.7|2090.4|33
1610379420000|2021-01-11 15:37:00|2090.1|2089.8|2090.3|2090|2090.6|2090.3|2090.1|2089.8|99
1610379430000|2021-01-11 15:37:10|2090.4|2090.1|2090.3|2090|2090.5|2090.2|2090.2|2089.9|143
1610379440000|2021-01-11 15:37:20|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2089.7|2089.4|51
1610379450000|2021-01-11 15:37:30|2090.3|2090|2090|2089.7|2090.3|2090|2089.9|2089.6|28
1610379460000|2021-01-11 15:37:40|2089.9|2089.6|2089.5|2089.2|2089.9|2089.6|2089.3|2089|71
1610379470000|2021-01-11 15:37:50|2089.7|2089.4|2090|2089.7|2090.4|2090.1|2089.7|2089.4|16
1610379480000|2021-01-11 15:38:00|2089.8|2089.5|2089.6|2089.3|2089.9|2089.6|2089.3|2089|55
1610379490000|2021-01-11 15:38:10|2089.5|2089.2|2090.3|2090|2090.3|2090|2089.4|2089.1|22
1610379500000|2021-01-11 15:38:20|2090.5|2090.2|2090.9|2090.6|2091|2090.7|2090.2|2089.9|75
1610379510000|2021-01-11 15:38:30|2091|2090.7|2090.8|2090.5|2091.1|2090.8|2090.7|2090.4|26
1610379520000|2021-01-11 15:38:40|2090.9|2090.6|2090.4|2090.1|2091.3|2091|2090.1|2089.8|56
1610379530000|2021-01-11 15:38:50|2090.5|2090.2|2090|2089.7|2090.7|2090.4|2090|2089.7|57
1610379540000|2021-01-11 15:39:00|2089.8|2089.5|2090|2089.7|2090.1|2089.8|2089.7|2089.4|217
1610379550000|2021-01-11 15:39:10|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.8|2089.5|144
1610379560000|2021-01-11 15:39:20|2090.1|2089.8|2090|2089.7|2090.4|2090.1|2090|2089.7|36
1610379570000|2021-01-11 15:39:30|2089.5|2089.2|2089.8|2089.5|2089.8|2089.5|2089.5|2089.2|19
1610379580000|2021-01-11 15:39:40|2089.7|2089.4|2089.5|2089.2|2089.7|2089.4|2089.5|2089.2|18
1610379590000|2021-01-11 15:39:50|2089.4|2089.1|2089.5|2089.2|2089.6|2089.3|2089.2|2088.9|18
1610379600000|2021-01-11 15:40:00|2089.8|2089.5|2090.5|2090.2|2090.7|2090.4|2089.8|2089.5|80
1610379610000|2021-01-11 15:40:10|2090.2|2089.9|2090.6|2090.3|2090.6|2090.3|2090.1|2089.8|32
1610379620000|2021-01-11 15:40:20|2090.5|2090.2|2089.9|2089.6|2090.6|2090.3|2089.8|2089.5|18
1610379630000|2021-01-11 15:40:30|2089.8|2089.5|2089.9|2089.6|2090|2089.7|2089.8|2089.5|38
1610379640000|2021-01-11 15:40:40|2090|2089.7|2089.6|2089.3|2090|2089.7|2089.6|2089.3|69
1610379650000|2021-01-11 15:40:50|2089.9|2089.6|2090.3|2090|2090.3|2090|2089.7|2089.4|87
1610379660000|2021-01-11 15:41:00|2090.2|2089.9|2090.8|2090.5|2091|2090.7|2090.2|2089.9|122
1610379670000|2021-01-11 15:41:10|2091|2090.7|2090.5|2090.2|2091|2090.7|2090.4|2090.1|30
1610379680000|2021-01-11 15:41:20|2090.6|2090.3|2090.8|2090.5|2090.9|2090.6|2090.6|2090.3|17
1610379690000|2021-01-11 15:41:30|2090.7|2090.4|2090.7|2090.4|2090.8|2090.5|2090.6|2090.3|11
1610379700000|2021-01-11 15:41:40|2090.6|2090.3|2090.1|2089.8|2090.6|2090.3|2090.1|2089.8|33
1610379710000|2021-01-11 15:41:50|2090.2|2089.9|2089.8|2089.5|2090.3|2090|2089.8|2089.5|23
1610379720000|2021-01-11 15:42:00|2089.7|2089.4|2089.5|2089.2|2090|2089.7|2089.5|2089.2|45
1610379730000|2021-01-11 15:42:10|2089.4|2089.1|2089.9|2089.6|2089.9|2089.6|2089.4|2089.1|64
1610379740000|2021-01-11 15:42:20|2090|2089.7|2090.2|2089.9|2090.3|2090|2089.9|2089.6|22
1610379750000|2021-01-11 15:42:30|2089.9|2089.6|2089.5|2089.2|2090|2089.7|2089.5|2089.2|18
1610379760000|2021-01-11 15:42:40|2089.7|2089.4|2090|2089.7|2090.3|2090|2089.7|2089.4|22
1610379770000|2021-01-11 15:42:50|2090.2|2089.9|2089.9|2089.6|2090.2|2089.9|2089.9|2089.6|19
1610379780000|2021-01-11 15:43:00|2090|2089.7|2090.6|2090.3|2090.8|2090.5|2090|2089.7|27
1610379790000|2021-01-11 15:43:10|2090.7|2090.4|2090.6|2090.3|2090.8|2090.5|2090.3|2090|51
1610379800000|2021-01-11 15:43:20|2090.5|2090.2|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|10
1610379810000|2021-01-11 15:43:30|2090.8|2090.5|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|14
1610379820000|2021-01-11 15:43:40|2090.9|2090.6|2090.5|2090.2|2090.9|2090.6|2090.5|2090.2|17
1610379830000|2021-01-11 15:43:50|2090.6|2090.3|2091.1|2090.8|2091.1|2090.8|2090.6|2090.3|21
1610379840000|2021-01-11 15:44:00|2091|2090.7|2091.4|2091.1|2091.7|2091.4|2091|2090.7|64
1610379850000|2021-01-11 15:44:10|2091.3|2091|2091.3|2091|2091.5|2091.2|2091.1|2090.8|50
1610379860000|2021-01-11 15:44:20|2091.2|2090.9|2090.5|2090.2|2091.4|2091.1|2090.5|2090.2|54
1610379870000|2021-01-11 15:44:30|2090.3|2090|2089.4|2089.1|2090.3|2090|2089.3|2089|54
1610379880000|2021-01-11 15:44:40|2089.3|2089|2090|2089.7|2090|2089.7|2089.3|2089|60
1610379890000|2021-01-11 15:44:50|2089.7|2089.4|2090.1|2089.8|2090.2|2089.9|2089.7|2089.4|16
1610379900000|2021-01-11 15:45:00|2089.9|2089.6|2090.2|2089.9|2090.2|2089.9|2089.5|2089.2|53
1610379910000|2021-01-11 15:45:10|2090.3|2090|2090.2|2089.9|2090.8|2090.5|2090.1|2089.8|34
1610379920000|2021-01-11 15:45:20|2090.4|2090.1|2089.2|2088.9|2090.4|2090.1|2089.2|2088.9|42
1610379930000|2021-01-11 15:45:30|2089.4|2089.1|2088.9|2088.6|2089.7|2089.4|2088.8|2088.5|79
1610379940000|2021-01-11 15:45:40|2088.8|2088.5|2088.2|2087.9|2088.8|2088.5|2088.2|2087.9|47
1610379950000|2021-01-11 15:45:50|2088|2087.7|2087.8|2087.5|2088.1|2087.8|2087.5|2087.2|52
1610379960000|2021-01-11 15:46:00|2087.5|2087.2|2087|2086.7|2087.6|2087.3|2087|2086.7|124
1610379970000|2021-01-11 15:46:10|2086.7|2086.4|2086.7|2086.4|2087.1|2086.8|2086.5|2086.2|136
1610379980000|2021-01-11 15:46:20|2086.9|2086.6|2086.5|2086.2|2086.9|2086.6|2086|2085.7|51
1610379990000|2021-01-11 15:46:30|2086.2|2085.9|2086.6|2086.3|2087|2086.7|2086.2|2085.9|34
1610380000000|2021-01-11 15:46:40|2086.7|2086.4|2086.3|2086|2087|2086.7|2086.3|2086|58
1610380010000|2021-01-11 15:46:50|2086.5|2086.2|2087.1|2086.8|2087.7|2087.4|2086.4|2086.1|167
1610380020000|2021-01-11 15:47:00|2087|2086.7|2088.5|2088.2|2088.6|2088.3|2087|2086.7|38
1610380030000|2021-01-11 15:47:10|2088.1|2087.8|2088|2087.7|2088.2|2087.9|2087.9|2087.6|19
1610380040000|2021-01-11 15:47:20|2087.9|2087.6|2087.8|2087.5|2088.4|2088.1|2087.6|2087.3|28
1610380050000|2021-01-11 15:47:30|2087.7|2087.4|2087.2|2086.9|2087.7|2087.4|2087.1|2086.8|17
1610380060000|2021-01-11 15:47:40|2087|2086.7|2087.2|2086.9|2087.2|2086.9|2086.4|2086.1|17
1610380070000|2021-01-11 15:47:50|2087.4|2087.1|2086.4|2086.1|2087.4|2087.1|2086.3|2086|13
1610380080000|2021-01-11 15:48:00|2086.6|2086.3|2085.7|2085.4|2086.6|2086.3|2085.7|2085.4|35
1610380090000|2021-01-11 15:48:10|2085.6|2085.3|2086|2085.7|2086.1|2085.8|2085.6|2085.3|32
1610380100000|2021-01-11 15:48:20|2086.3|2086|2085.8|2085.5|2086.5|2086.2|2085.8|2085.5|62
1610380110000|2021-01-11 15:48:30|2086.1|2085.8|2085.9|2085.6|2086.2|2085.9|2085.8|2085.5|24
1610380120000|2021-01-11 15:48:40|2086.4|2086.1|2087|2086.7|2087|2086.7|2086.4|2086.1|15
1610380130000|2021-01-11 15:48:50|2086.9|2086.6|2085.8|2085.5|2087|2086.7|2085.7|2085.4|83
1610380140000|2021-01-11 15:49:00|2085.9|2085.6|2086.1|2085.8|2086.4|2086.1|2085.5|2085.2|22
1610380150000|2021-01-11 15:49:10|2086|2085.7|2085.9|2085.6|2086.3|2086|2085.8|2085.5|22
1610380160000|2021-01-11 15:49:20|2086|2085.7|2086.1|2085.8|2086.2|2085.9|2085.5|2085.2|18
1610380170000|2021-01-11 15:49:30|2086|2085.7|2085.9|2085.6|2086.2|2085.9|2085.9|2085.6|10
1610380180000|2021-01-11 15:49:40|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.4|2085.1|14
1610380190000|2021-01-11 15:49:50|2085.4|2085.1|2085.1|2084.8|2085.4|2085.1|2085|2084.7|60
1610380200000|2021-01-11 15:50:00|2084.9|2084.6|2083.7|2083.4|2085|2084.7|2083.5|2083.2|137
1610380210000|2021-01-11 15:50:10|2083.6|2083.3|2084.2|2083.9|2084.4|2084.1|2083.6|2083.3|73
1610380220000|2021-01-11 15:50:20|2084.3|2084|2084.1|2083.8|2084.9|2084.6|2084.1|2083.8|77
1610380230000|2021-01-11 15:50:30|2084.2|2083.9|2084.2|2083.9|2084.4|2084.1|2083.8|2083.5|100
1610380240000|2021-01-11 15:50:40|2083.7|2083.4|2083.7|2083.4|2083.9|2083.6|2083.7|2083.4|10
1610380250000|2021-01-11 15:50:50|2083.5|2083.2|2083.3|2083|2084|2083.7|2083.3|2083|82
1610380260000|2021-01-11 15:51:00|2083.2|2082.9|2084|2083.7|2084.7|2084.4|2083.2|2082.9|74
1610380270000|2021-01-11 15:51:10|2084.1|2083.8|2083.7|2083.4|2084.5|2084.2|2083.4|2083.1|102
1610380280000|2021-01-11 15:51:20|2083.5|2083.2|2083.9|2083.6|2084.1|2083.8|2083.5|2083.2|31
1610380290000|2021-01-11 15:51:30|2084.3|2084|2084.5|2084.2|2084.5|2084.2|2084|2083.7|36
1610380300000|2021-01-11 15:51:40|2084.6|2084.3|2084.8|2084.5|2085|2084.7|2084.5|2084.2|22
1610380310000|2021-01-11 15:51:50|2084.9|2084.6|2084.6|2084.3|2084.9|2084.6|2084.5|2084.2|29
1610380320000|2021-01-11 15:52:00|2084.4|2084.1|2084.3|2084|2084.6|2084.3|2084.2|2083.9|28
1610380330000|2021-01-11 15:52:10|2084.4|2084.1|2084.4|2084.1|2084.7|2084.4|2084.2|2083.9|15
1610380340000|2021-01-11 15:52:20|2084.5|2084.2|2084.9|2084.6|2085|2084.7|2084.5|2084.2|33
1610380350000|2021-01-11 15:52:30|2084.8|2084.5|2084.9|2084.6|2084.9|2084.6|2084.5|2084.2|32
1610380360000|2021-01-11 15:52:40|2084.8|2084.5|2085|2084.7|2085|2084.7|2084.8|2084.5|31
1610380370000|2021-01-11 15:52:50|2085.2|2084.9|2085.5|2085.2|2085.7|2085.4|2085|2084.7|38
1610380380000|2021-01-11 15:53:00|2085.6|2085.3|2086|2085.7|2086.1|2085.8|2085.5|2085.2|57
1610380390000|2021-01-11 15:53:10|2085.7|2085.4|2084.6|2084.3|2085.8|2085.5|2084.4|2084.1|72
1610380400000|2021-01-11 15:53:20|2084.5|2084.2|2084.4|2084.1|2084.6|2084.3|2084.1|2083.8|46
1610380410000|2021-01-11 15:53:30|2084.5|2084.2|2084.3|2084|2084.6|2084.3|2084.1|2083.8|240
1610380420000|2021-01-11 15:53:40|2084.1|2083.8|2084.3|2084|2084.7|2084.4|2084.1|2083.8|158
1610380430000|2021-01-11 15:53:50|2084.4|2084.1|2084.4|2084.1|2084.7|2084.4|2084.2|2083.9|166
1610380440000|2021-01-11 15:54:00|2084.7|2084.4|2084.3|2084|2084.7|2084.4|2084.1|2083.8|318
1610380450000|2021-01-11 15:54:10|2084.2|2083.9|2084.1|2083.8|2084.4|2084.1|2083.8|2083.5|178
1610380460000|2021-01-11 15:54:20|2084.3|2084|2083.9|2083.6|2084.3|2084|2083.9|2083.6|30
1610380470000|2021-01-11 15:54:30|2083.7|2083.4|2083.8|2083.5|2083.8|2083.5|2083.5|2083.2|20
1610380480000|2021-01-11 15:54:40|2083.6|2083.3|2083.7|2083.4|2083.9|2083.6|2083.6|2083.3|17
1610380490000|2021-01-11 15:54:50|2083.8|2083.5|2083.7|2083.4|2083.8|2083.5|2083.7|2083.4|20
1610380500000|2021-01-11 15:55:00|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.7|2083.4|24
1610380510000|2021-01-11 15:55:10|2083.8|2083.5|2083.6|2083.3|2084|2083.7|2083.6|2083.3|37
1610380520000|2021-01-11 15:55:20|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.1|2082.8|27
1610380530000|2021-01-11 15:55:30|2083.5|2083.2|2083.8|2083.5|2084|2083.7|2082.9|2082.6|44
1610380540000|2021-01-11 15:55:40|2083.9|2083.6|2083.9|2083.6|2084|2083.7|2083.8|2083.5|83
1610380550000|2021-01-11 15:55:50|2083.8|2083.5|2083.9|2083.6|2084|2083.7|2083.8|2083.5|29
1610380560000|2021-01-11 15:56:00|2083.8|2083.5|2086|2085.7|2086|2085.7|2083.8|2083.5|60
1610380570000|2021-01-11 15:56:10|2085.8|2085.5|2085.4|2085.1|2085.8|2085.5|2085.3|2085|29
1610380580000|2021-01-11 15:56:20|2085.3|2085|2085.3|2085|2085.5|2085.2|2085.2|2084.9|41
1610380590000|2021-01-11 15:56:30|2085.1|2084.8|2085|2084.7|2085.4|2085.1|2085|2084.7|41
1610380600000|2021-01-11 15:56:40|2085.3|2085|2084.4|2084.1|2085.4|2085.1|2084.4|2084.1|42
1610380610000|2021-01-11 15:56:50|2084.6|2084.3|2085|2084.7|2085|2084.7|2084.6|2084.3|12
1610380620000|2021-01-11 15:57:00|2084.7|2084.4|2084.8|2084.5|2085|2084.7|2084.5|2084.2|33
1610380630000|2021-01-11 15:57:10|2084.6|2084.3|2084.9|2084.6|2084.9|2084.6|2084.6|2084.3|13
1610380640000|2021-01-11 15:57:20|2085|2084.7|2084.8|2084.5|2085|2084.7|2084.7|2084.4|44
1610380650000|2021-01-11 15:57:30|2085.2|2084.9|2085.2|2084.9|2085.5|2085.2|2085.1|2084.8|35
1610380660000|2021-01-11 15:57:40|2085.3|2085|2086.1|2085.8|2086.3|2086|2085.3|2085|42
1610380670000|2021-01-11 15:57:50|2086.3|2086|2086.2|2085.9|2086.4|2086.1|2086.1|2085.8|15
1610380680000|2021-01-11 15:58:00|2086.4|2086.1|2086.7|2086.4|2086.9|2086.6|2086.3|2086|35
1610380690000|2021-01-11 15:58:10|2087|2086.7|2087.7|2087.4|2087.7|2087.4|2087|2086.7|51
1610380700000|2021-01-11 15:58:20|2087.6|2087.3|2087.8|2087.5|2088|2087.7|2087.6|2087.3|66
1610380710000|2021-01-11 15:58:30|2088|2087.7|2087.9|2087.6|2088.1|2087.8|2087.7|2087.4|20
1610380720000|2021-01-11 15:58:40|2088|2087.7|2088.3|2088|2088.3|2088|2088|2087.7|25
1610380730000|2021-01-11 15:58:50|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.3|2088|17
1610380740000|2021-01-11 15:59:00|2088.3|2088|2088|2087.7|2088.3|2088|2087.6|2087.3|29
1610380750000|2021-01-11 15:59:10|2088.1|2087.8|2087.2|2086.9|2088.1|2087.8|2087|2086.7|102
1610380760000|2021-01-11 15:59:20|2087.3|2087|2087.6|2087.3|2087.6|2087.3|2087.3|2087|11
1610380770000|2021-01-11 15:59:30|2087.4|2087.1|2087.7|2087.4|2088.2|2087.9|2087.4|2087.1|28
1610380780000|2021-01-11 15:59:40|2087.9|2087.6|2087.7|2087.4|2087.9|2087.6|2087.7|2087.4|10
1610380790000|2021-01-11 15:59:50|2087.8|2087.5|2087.6|2087.3|2087.9|2087.6|2087.6|2087.3|26
1610380800000|2021-01-11 16:00:00|2087.4|2087.1|2087.4|2087.1|2087.9|2087.6|2087.3|2087|30
1610380810000|2021-01-11 16:00:10|2087.3|2087|2087.5|2087.2|2087.5|2087.2|2087.2|2086.9|15
1610380820000|2021-01-11 16:00:20|2087.3|2087|2087|2086.7|2087.3|2087|2087|2086.7|17
1610380830000|2021-01-11 16:00:30|2087.1|2086.8|2087|2086.7|2087.3|2087|2086.8|2086.5|33
1610380840000|2021-01-11 16:00:40|2087.1|2086.8|2087|2086.7|2087.2|2086.9|2087|2086.7|21
1610380850000|2021-01-11 16:00:50|2087.1|2086.8|2086.9|2086.6|2087.3|2087|2086.6|2086.3|42
1610380860000|2021-01-11 16:01:00|2087|2086.7|2086.4|2086.1|2087|2086.7|2086.2|2085.9|36
1610380870000|2021-01-11 16:01:10|2086.2|2085.9|2085.4|2085.1|2086.2|2085.9|2085.4|2085.1|62
1610380880000|2021-01-11 16:01:20|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.1|2084.8|40
1610380890000|2021-01-11 16:01:30|2085.5|2085.2|2085.2|2084.9|2085.5|2085.2|2085.2|2084.9|27
1610380900000|2021-01-11 16:01:40|2085.1|2084.8|2084.8|2084.5|2085.2|2084.9|2084.8|2084.5|56
1610380910000|2021-01-11 16:01:50|2084.9|2084.6|2085|2084.7|2085.3|2085|2084.9|2084.6|18
1610380920000|2021-01-11 16:02:00|2085.1|2084.8|2085.2|2084.9|2085.3|2085|2084.9|2084.6|42
1610380930000|2021-01-11 16:02:10|2085.5|2085.2|2084.9|2084.6|2085.5|2085.2|2084.9|2084.6|37
1610380940000|2021-01-11 16:02:20|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2084.7|2084.4|30
1610380950000|2021-01-11 16:02:30|2085.1|2084.8|2085.3|2085|2085.4|2085.1|2085|2084.7|43
1610380960000|2021-01-11 16:02:40|2085.4|2085.1|2085.4|2085.1|2085.8|2085.5|2085.4|2085.1|18
1610380970000|2021-01-11 16:02:50|2085.3|2085|2085.2|2084.9|2085.3|2085|2085|2084.7|37
1610380980000|2021-01-11 16:03:00|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.2|2084.9|27
1610380990000|2021-01-11 16:03:10|2085.3|2085|2085.1|2084.8|2085.3|2085|2085.1|2084.8|15
1610381000000|2021-01-11 16:03:20|2085|2084.7|2084.5|2084.2|2085|2084.7|2084.5|2084.2|44
1610381010000|2021-01-11 16:03:30|2084.4|2084.1|2084.3|2084|2084.7|2084.4|2084.3|2084|27
1610381020000|2021-01-11 16:03:40|2084.5|2084.2|2084.9|2084.6|2085|2084.7|2084.5|2084.2|40
1610381030000|2021-01-11 16:03:50|2085|2084.7|2085.4|2085.1|2085.8|2085.5|2084.9|2084.6|32
1610381040000|2021-01-11 16:04:00|2085.3|2085|2085.1|2084.8|2085.4|2085.1|2085|2084.7|34
1610381050000|2021-01-11 16:04:10|2085.2|2084.9|2084.5|2084.2|2085.2|2084.9|2084.5|2084.2|65
1610381060000|2021-01-11 16:04:20|2084.4|2084.1|2083.8|2083.5|2084.5|2084.2|2083.8|2083.5|72
1610381070000|2021-01-11 16:04:30|2083.9|2083.6|2083|2082.7|2083.9|2083.6|2083|2082.7|197
1610381080000|2021-01-11 16:04:40|2082.8|2082.5|2082.7|2082.4|2083.4|2083.1|2082.6|2082.3|153
1610381090000|2021-01-11 16:04:50|2082.6|2082.3|2082.9|2082.6|2083.1|2082.8|2082.6|2082.3|82
1610381100000|2021-01-11 16:05:00|2083.1|2082.8|2082.5|2082.2|2083.3|2083|2082.5|2082.2|92
1610381110000|2021-01-11 16:05:10|2082.6|2082.3|2083.6|2083.3|2084|2083.7|2082.5|2082.2|70
1610381120000|2021-01-11 16:05:20|2083.8|2083.5|2083.7|2083.4|2084|2083.7|2083.1|2082.8|37
1610381130000|2021-01-11 16:05:30|2083.8|2083.5|2083.4|2083.1|2083.9|2083.6|2083.3|2083|44
1610381140000|2021-01-11 16:05:40|2083.6|2083.3|2083.8|2083.5|2083.8|2083.5|2083.6|2083.3|15
1610381150000|2021-01-11 16:05:50|2083.9|2083.6|2083.5|2083.2|2083.9|2083.6|2083.4|2083.1|13
1610381160000|2021-01-11 16:06:00|2083.7|2083.4|2083.9|2083.6|2084|2083.7|2083.6|2083.3|54
1610381170000|2021-01-11 16:06:10|2083.8|2083.5|2083|2082.7|2083.8|2083.5|2083|2082.7|24
1610381180000|2021-01-11 16:06:20|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.2|2081.9|58
1610381190000|2021-01-11 16:06:30|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.4|2082.1|22
1610381200000|2021-01-11 16:06:40|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.5|2082.2|17
1610381210000|2021-01-11 16:06:50|2082.8|2082.5|2083|2082.7|2083|2082.7|2082.5|2082.2|24
1610381220000|2021-01-11 16:07:00|2083.1|2082.8|2084|2083.7|2084.3|2084|2083.1|2082.8|45
1610381230000|2021-01-11 16:07:10|2083.6|2083.3|2083.5|2083.2|2083.6|2083.3|2083.2|2082.9|17
1610381240000|2021-01-11 16:07:20|2083.4|2083.1|2083.8|2083.5|2083.9|2083.6|2083.2|2082.9|31
1610381250000|2021-01-11 16:07:30|2083.9|2083.6|2083.6|2083.3|2083.9|2083.6|2083.4|2083.1|12
1610381260000|2021-01-11 16:07:40|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.5|2083.2|9
1610381270000|2021-01-11 16:07:50|2083.8|2083.5|2083.4|2083.1|2083.8|2083.5|2083.4|2083.1|8
1610381280000|2021-01-11 16:08:00|2083.5|2083.2|2083.7|2083.4|2083.7|2083.4|2083.5|2083.2|13
1610381290000|2021-01-11 16:08:10|2083.8|2083.5|2084|2083.7|2084|2083.7|2083.8|2083.5|30
1610381300000|2021-01-11 16:08:20|2084.4|2084.1|2084.3|2084|2084.6|2084.3|2084.1|2083.8|23
1610381310000|2021-01-11 16:08:30|2084.4|2084.1|2085|2084.7|2085|2084.7|2084.4|2084.1|32
1610381320000|2021-01-11 16:08:40|2085.1|2084.8|2084.7|2084.4|2085.1|2084.8|2084.7|2084.4|16
1610381330000|2021-01-11 16:08:50|2084.6|2084.3|2083.8|2083.5|2084.6|2084.3|2083.8|2083.5|56
1610381340000|2021-01-11 16:09:00|2083.9|2083.6|2082.8|2082.5|2083.9|2083.6|2082.7|2082.4|28
1610381350000|2021-01-11 16:09:10|2082.3|2082|2082|2081.7|2082.4|2082.1|2081.9|2081.6|67
1610381360000|2021-01-11 16:09:20|2082.1|2081.8|2083.4|2083.1|2083.5|2083.2|2082.1|2081.8|45
1610381370000|2021-01-11 16:09:30|2083.3|2083|2082.9|2082.6|2083.3|2083|2082.9|2082.6|8
1610381380000|2021-01-11 16:09:40|2082.7|2082.4|2081.9|2081.6|2082.7|2082.4|2081.9|2081.6|66
1610381390000|2021-01-11 16:09:50|2081.8|2081.5|2081.1|2080.8|2081.8|2081.5|2080.7|2080.4|147
1610381400000|2021-01-11 16:10:00|2081.2|2080.9|2081.3|2081|2081.4|2081.1|2080.9|2080.6|57
1610381410000|2021-01-11 16:10:10|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2080.8|2080.5|31
1610381420000|2021-01-11 16:10:20|2080.9|2080.6|2082.1|2081.8|2082.1|2081.8|2080.7|2080.4|74
1610381430000|2021-01-11 16:10:30|2082|2081.7|2082.4|2082.1|2082.6|2082.3|2081.8|2081.5|17
1610381440000|2021-01-11 16:10:40|2082.3|2082|2081.4|2081.1|2082.3|2082|2081.4|2081.1|36
1610381450000|2021-01-11 16:10:50|2081.3|2081|2081.7|2081.4|2081.7|2081.4|2081|2080.7|25
1610381460000|2021-01-11 16:11:00|2081.6|2081.3|2081.2|2080.9|2081.7|2081.4|2081.2|2080.9|16
1610381470000|2021-01-11 16:11:10|2081.3|2081|2080.8|2080.5|2081.3|2081|2080.7|2080.4|46
1610381480000|2021-01-11 16:11:20|2080.9|2080.6|2080.7|2080.4|2081|2080.7|2080.6|2080.3|16
1610381490000|2021-01-11 16:11:30|2080.9|2080.6|2080.5|2080.2|2080.9|2080.6|2080.3|2080|34
1610381500000|2021-01-11 16:11:40|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.7|2079.4|43
1610381510000|2021-01-11 16:11:50|2079.7|2079.4|2079.9|2079.6|2080.1|2079.8|2079.7|2079.4|22
1610381520000|2021-01-11 16:12:00|2079.8|2079.5|2078.9|2078.6|2079.8|2079.5|2078.7|2078.4|49
1610381530000|2021-01-11 16:12:10|2079.1|2078.8|2078.1|2077.8|2079.2|2078.9|2078|2077.7|46
1610381540000|2021-01-11 16:12:20|2078.2|2077.9|2078|2077.7|2078.3|2078|2077.7|2077.4|85
1610381550000|2021-01-11 16:12:30|2077.8|2077.5|2075.2|2074.9|2077.8|2077.5|2075.2|2074.9|382
1610381560000|2021-01-11 16:12:40|2075.3|2075|2075.8|2075.5|2075.8|2075.5|2074.9|2074.6|111
1610381570000|2021-01-11 16:12:50|2075.5|2075.2|2076.9|2076.6|2077.3|2077|2075.5|2075.2|123
1610381580000|2021-01-11 16:13:00|2077.2|2076.9|2079.3|2079|2079.4|2079.1|2077.2|2076.9|101
1610381590000|2021-01-11 16:13:10|2079|2078.7|2079.6|2079.3|2080|2079.7|2079|2078.7|38
1610381600000|2021-01-11 16:13:20|2079.3|2079|2080.1|2079.8|2080.2|2079.9|2079.2|2078.9|22
1610381610000|2021-01-11 16:13:30|2080|2079.7|2080.5|2080.2|2080.5|2080.2|2079.8|2079.5|21
1610381620000|2021-01-11 16:13:40|2080.6|2080.3|2081.4|2081.1|2081.4|2081.1|2079.9|2079.6|28
1610381630000|2021-01-11 16:13:50|2081.3|2081|2081.6|2081.3|2081.7|2081.4|2081.3|2081|37
1610381640000|2021-01-11 16:14:00|2082|2081.7|2080.8|2080.5|2082|2081.7|2080.8|2080.5|29
1610381650000|2021-01-11 16:14:10|2080.9|2080.6|2080.7|2080.4|2080.9|2080.6|2080.3|2080|18
1610381660000|2021-01-11 16:14:20|2080.5|2080.2|2080.7|2080.4|2080.8|2080.5|2080.5|2080.2|7
1610381670000|2021-01-11 16:14:30|2080.6|2080.3|2080.7|2080.4|2081|2080.7|2080.5|2080.2|12
1610381680000|2021-01-11 16:14:40|2080.5|2080.2|2080.1|2079.8|2080.7|2080.4|2080.1|2079.8|14
1610381690000|2021-01-11 16:14:50|2080|2079.7|2081|2080.7|2081|2080.7|2079.9|2079.6|24
1610381700000|2021-01-11 16:15:00|2080.9|2080.6|2080.5|2080.2|2081.6|2081.3|2080.5|2080.2|50
1610381710000|2021-01-11 16:15:10|2080.6|2080.3|2081|2080.7|2081.2|2080.9|2080.3|2080|41
1610381720000|2021-01-11 16:15:20|2080.8|2080.5|2081.5|2081.2|2081.8|2081.5|2080.7|2080.4|67
1610381730000|2021-01-11 16:15:30|2081.4|2081.1|2081.7|2081.4|2082.2|2081.9|2081.3|2081|55
1610381740000|2021-01-11 16:15:40|2082.1|2081.8|2081.1|2080.8|2082.1|2081.8|2080.9|2080.6|44
1610381750000|2021-01-11 16:15:50|2080.9|2080.6|2081.4|2081.1|2081.4|2081.1|2080.8|2080.5|12
1610381760000|2021-01-11 16:16:00|2081.5|2081.2|2081|2080.7|2081.5|2081.2|2080.9|2080.6|26
1610381770000|2021-01-11 16:16:10|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2080.7|2080.4|26
1610381780000|2021-01-11 16:16:20|2081|2080.7|2080.5|2080.2|2081|2080.7|2080.3|2080|41
1610381790000|2021-01-11 16:16:30|2080.6|2080.3|2081.3|2081|2081.3|2081|2080.6|2080.3|24
1610381800000|2021-01-11 16:16:40|2081.2|2080.9|2081.4|2081.1|2081.4|2081.1|2081|2080.7|26
1610381810000|2021-01-11 16:16:50|2081.3|2081|2080.9|2080.6|2081.3|2081|2080.9|2080.6|7
1610381820000|2021-01-11 16:17:00|2081|2080.7|2081.5|2081.2|2081.5|2081.2|2080.9|2080.6|29
1610381830000|2021-01-11 16:17:10|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|17
1610381840000|2021-01-11 16:17:20|2081.3|2081|2081|2080.7|2081.4|2081.1|2080.9|2080.6|17
1610381850000|2021-01-11 16:17:30|2080.9|2080.6|2080.6|2080.3|2080.9|2080.6|2080.1|2079.8|27
1610381860000|2021-01-11 16:17:40|2080.7|2080.4|2081.2|2080.9|2081.3|2081|2080.7|2080.4|6
1610381870000|2021-01-11 16:17:50|2081.3|2081|2081|2080.7|2081.3|2081|2081|2080.7|10
1610381880000|2021-01-11 16:18:00|2080.9|2080.6|2080.3|2080|2081|2080.7|2080.3|2080|52
1610381890000|2021-01-11 16:18:10|2080.4|2080.1|2080.5|2080.2|2080.6|2080.3|2080.4|2080.1|7
1610381900000|2021-01-11 16:18:20|2080.4|2080.1|2080.8|2080.5|2080.8|2080.5|2080.4|2080.1|6
1610381910000|2021-01-11 16:18:30|2081.3|2081|2081.5|2081.2|2081.7|2081.4|2081.3|2081|16
1610381920000|2021-01-11 16:18:40|2081.4|2081.1|2081.2|2080.9|2081.6|2081.3|2081.2|2080.9|22
1610381930000|2021-01-11 16:18:50|2081|2080.7|2081.5|2081.2|2081.5|2081.2|2081|2080.7|12
1610381940000|2021-01-11 16:19:00|2081.4|2081.1|2081.2|2080.9|2081.4|2081.1|2081.2|2080.9|9
1610381950000|2021-01-11 16:19:10|2081|2080.7|2082.2|2081.9|2082.2|2081.9|2081|2080.7|26
1610381960000|2021-01-11 16:19:20|2082|2081.7|2082.4|2082.1|2082.5|2082.2|2082|2081.7|63
1610381970000|2021-01-11 16:19:30|2082.3|2082|2082.3|2082|2082.4|2082.1|2081.9|2081.6|38
1610381980000|2021-01-11 16:19:40|2082.2|2081.9|2082.5|2082.2|2082.7|2082.4|2082|2081.7|18
1610381990000|2021-01-11 16:19:50|2082.7|2082.4|2082.3|2082|2082.7|2082.4|2082.3|2082|20
1610382000000|2021-01-11 16:20:00|2082.4|2082.1|2082.9|2082.6|2083.2|2082.9|2082.2|2081.9|26
1610382010000|2021-01-11 16:20:10|2083|2082.7|2083|2082.7|2083.7|2083.4|2082.8|2082.5|82
1610382020000|2021-01-11 16:20:20|2083.1|2082.8|2083.3|2083|2083.4|2083.1|2083.1|2082.8|23
1610382030000|2021-01-11 16:20:30|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.1|2082.8|20
1610382040000|2021-01-11 16:20:40|2083.8|2083.5|2084.1|2083.8|2084.2|2083.9|2083.6|2083.3|35
1610382050000|2021-01-11 16:20:50|2084.2|2083.9|2084.4|2084.1|2084.4|2084.1|2083.7|2083.4|19
1610382060000|2021-01-11 16:21:00|2084.5|2084.2|2084.2|2083.9|2084.6|2084.3|2084.2|2083.9|61
1610382070000|2021-01-11 16:21:10|2084.1|2083.8|2083.9|2083.6|2084.1|2083.8|2083.6|2083.3|22
1610382080000|2021-01-11 16:21:20|2084.1|2083.8|2083.5|2083.2|2084.1|2083.8|2083.5|2083.2|16
1610382090000|2021-01-11 16:21:30|2083.4|2083.1|2083.1|2082.8|2083.4|2083.1|2082.8|2082.5|25
1610382100000|2021-01-11 16:21:40|2082.9|2082.6|2082.6|2082.3|2082.9|2082.6|2082.5|2082.2|40
1610382110000|2021-01-11 16:21:50|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|39
1610382120000|2021-01-11 16:22:00|2082.6|2082.3|2082.7|2082.4|2083.2|2082.9|2082.6|2082.3|37
1610382130000|2021-01-11 16:22:10|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.1|2081.8|38
1610382140000|2021-01-11 16:22:20|2082.3|2082|2082.2|2081.9|2082.6|2082.3|2082.2|2081.9|16
1610382150000|2021-01-11 16:22:30|2082.3|2082|2082.1|2081.8|2082.3|2082|2082.1|2081.8|9
1610382160000|2021-01-11 16:22:40|2082.4|2082.1|2082.5|2082.2|2082.6|2082.3|2082.4|2082.1|13
1610382170000|2021-01-11 16:22:50|2082.7|2082.4|2083|2082.7|2083|2082.7|2082.7|2082.4|11
1610382180000|2021-01-11 16:23:00|2082.8|2082.5|2083.7|2083.4|2083.7|2083.4|2082.8|2082.5|65
1610382190000|2021-01-11 16:23:10|2083.8|2083.5|2083.4|2083.1|2084.1|2083.8|2083.4|2083.1|40
1610382200000|2021-01-11 16:23:20|2083.6|2083.3|2083.8|2083.5|2083.8|2083.5|2083.4|2083.1|23
1610382210000|2021-01-11 16:23:30|2083.6|2083.3|2083.9|2083.6|2084|2083.7|2083.6|2083.3|13
1610382220000|2021-01-11 16:23:40|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2083.8|2083.5|12
1610382230000|2021-01-11 16:23:50|2084.3|2084|2085.2|2084.9|2085.2|2084.9|2084.3|2084|92
1610382240000|2021-01-11 16:24:00|2085.3|2085|2086.1|2085.8|2086.1|2085.8|2085.2|2084.9|94
1610382250000|2021-01-11 16:24:10|2086.3|2086|2086.1|2085.8|2086.3|2086|2085.8|2085.5|51
1610382260000|2021-01-11 16:24:20|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2085.8|2085.5|44
1610382270000|2021-01-11 16:24:30|2086|2085.7|2085.6|2085.3|2086|2085.7|2085.5|2085.2|18
1610382280000|2021-01-11 16:24:40|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.4|2085.1|76
1610382290000|2021-01-11 16:24:50|2085.9|2085.6|2085.4|2085.1|2085.9|2085.6|2085.4|2085.1|39
1610382300000|2021-01-11 16:25:00|2085.2|2084.9|2084.9|2084.6|2085.3|2085|2084.8|2084.5|35
1610382310000|2021-01-11 16:25:10|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2084.7|2084.4|33
1610382320000|2021-01-11 16:25:20|2085.1|2084.8|2085.9|2085.6|2085.9|2085.6|2085|2084.7|22
1610382330000|2021-01-11 16:25:30|2086|2085.7|2085.7|2085.4|2086|2085.7|2085.6|2085.3|13
1610382340000|2021-01-11 16:25:40|2085.9|2085.6|2085.3|2085|2085.9|2085.6|2085.3|2085|38
1610382350000|2021-01-11 16:25:50|2085.5|2085.2|2085.6|2085.3|2085.8|2085.5|2085.5|2085.2|11
1610382360000|2021-01-11 16:26:00|2085.7|2085.4|2086.8|2086.5|2086.8|2086.5|2085.7|2085.4|33
1610382370000|2021-01-11 16:26:10|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|30
1610382380000|2021-01-11 16:26:20|2086.7|2086.4|2086.3|2086|2086.7|2086.4|2086.1|2085.8|21
1610382390000|2021-01-11 16:26:30|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|6
1610382400000|2021-01-11 16:26:40|2086.1|2085.8|2086.6|2086.3|2086.8|2086.5|2086.1|2085.8|50
1610382410000|2021-01-11 16:26:50|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|56
1610382420000|2021-01-11 16:27:00|2086.6|2086.3|2086.1|2085.8|2086.6|2086.3|2086.1|2085.8|31
1610382430000|2021-01-11 16:27:10|2086|2085.7|2085.7|2085.4|2086|2085.7|2085.7|2085.4|16
1610382440000|2021-01-11 16:27:20|2085.8|2085.5|2085.8|2085.5|2086|2085.7|2085.6|2085.3|28
1610382450000|2021-01-11 16:27:30|2085.9|2085.6|2086.5|2086.2|2086.5|2086.2|2085.9|2085.6|25
1610382460000|2021-01-11 16:27:40|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086|2085.7|53
1610382470000|2021-01-11 16:27:50|2086.5|2086.2|2086.1|2085.8|2086.5|2086.2|2086.1|2085.8|14
1610382480000|2021-01-11 16:28:00|2086.2|2085.9|2086.3|2086|2086.4|2086.1|2086|2085.7|9
1610382490000|2021-01-11 16:28:10|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.4|2086.1|9
1610382500000|2021-01-11 16:28:20|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.3|2086|19
1610382510000|2021-01-11 16:28:30|2086.7|2086.4|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|15
1610382520000|2021-01-11 16:28:40|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2086.3|2086|19
1610382530000|2021-01-11 16:28:50|2086.8|2086.5|2087.2|2086.9|2087.3|2087|2086.8|2086.5|65
1610382540000|2021-01-11 16:29:00|2087.3|2087|2087.7|2087.4|2087.7|2087.4|2087.3|2087|42
1610382550000|2021-01-11 16:29:10|2087.4|2087.1|2087.5|2087.2|2087.8|2087.5|2087.3|2087|28
1610382560000|2021-01-11 16:29:20|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|33
1610382570000|2021-01-11 16:29:30|2087.8|2087.5|2088|2087.7|2088.2|2087.9|2087.8|2087.5|23
1610382580000|2021-01-11 16:29:40|2087.9|2087.6|2087.1|2086.8|2087.9|2087.6|2086.9|2086.6|54
1610382590000|2021-01-11 16:29:50|2087|2086.7|2086.7|2086.4|2087.2|2086.9|2086.7|2086.4|28
1610382600000|2021-01-11 16:30:00|2086.4|2086.1|2086.7|2086.4|2086.7|2086.4|2086.3|2086|42
1610382610000|2021-01-11 16:30:10|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.2|2085.9|66
1610382620000|2021-01-11 16:30:20|2086.5|2086.2|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|21
1610382630000|2021-01-11 16:30:30|2086.4|2086.1|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|28
1610382640000|2021-01-11 16:30:40|2086.9|2086.6|2085.9|2085.6|2086.9|2086.6|2085.7|2085.4|37
1610382650000|2021-01-11 16:30:50|2086.1|2085.8|2086|2085.7|2086.6|2086.3|2085.9|2085.6|16
1610382660000|2021-01-11 16:31:00|2085.8|2085.5|2086|2085.7|2086.1|2085.8|2085.7|2085.4|23
1610382670000|2021-01-11 16:31:10|2085.9|2085.6|2086.5|2086.2|2086.7|2086.4|2085.9|2085.6|20
1610382680000|2021-01-11 16:31:20|2086|2085.7|2085.8|2085.5|2086.3|2086|2085.8|2085.5|19
1610382690000|2021-01-11 16:31:30|2086.1|2085.8|2086.2|2085.9|2086.4|2086.1|2086|2085.7|21
1610382700000|2021-01-11 16:31:40|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|4
1610382710000|2021-01-11 16:31:50|2086.2|2085.9|2086.5|2086.2|2086.5|2086.2|2086.1|2085.8|86
1610382720000|2021-01-11 16:32:00|2086.3|2086|2085.9|2085.6|2086.3|2086|2085.8|2085.5|14
1610382730000|2021-01-11 16:32:10|2085.8|2085.5|2086.3|2086|2086.3|2086|2085.6|2085.3|10
1610382740000|2021-01-11 16:32:20|2086|2085.7|2085.9|2085.6|2086.2|2085.9|2085.9|2085.6|24
1610382750000|2021-01-11 16:32:30|2086|2085.7|2086.2|2085.9|2086.2|2085.9|2085.8|2085.5|12
1610382760000|2021-01-11 16:32:40|2086.3|2086|2086.1|2085.8|2086.6|2086.3|2086.1|2085.8|18
1610382770000|2021-01-11 16:32:50|2086.2|2085.9|2086|2085.7|2086.3|2086|2086|2085.7|9
1610382780000|2021-01-11 16:33:00|2085.9|2085.6|2085.5|2085.2|2085.9|2085.6|2085.4|2085.1|13
1610382790000|2021-01-11 16:33:10|2085.7|2085.4|2085.5|2085.2|2085.8|2085.5|2085.5|2085.2|13
1610382800000|2021-01-11 16:33:20|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|6
1610382810000|2021-01-11 16:33:30|2085.4|2085.1|2085.1|2084.8|2085.4|2085.1|2085|2084.7|41
1610382820000|2021-01-11 16:33:40|2084.9|2084.6|2084.9|2084.6|2085.1|2084.8|2084.7|2084.4|21
1610382830000|2021-01-11 16:33:50|2085.1|2084.8|2085.3|2085|2085.6|2085.3|2085.1|2084.8|18
1610382840000|2021-01-11 16:34:00|2085.1|2084.8|2084.9|2084.6|2085.1|2084.8|2084.7|2084.4|29
1610382850000|2021-01-11 16:34:10|2084.6|2084.3|2084.9|2084.6|2084.9|2084.6|2084.6|2084.3|29
1610382860000|2021-01-11 16:34:20|2085.1|2084.8|2084.8|2084.5|2085.1|2084.8|2084.8|2084.5|7
1610382870000|2021-01-11 16:34:30|2084.9|2084.6|2085.5|2085.2|2085.5|2085.2|2084.9|2084.6|11
1610382880000|2021-01-11 16:34:40|2085.8|2085.5|2085.7|2085.4|2086.4|2086.1|2085.7|2085.4|27
1610382890000|2021-01-11 16:34:50|2086|2085.7|2085.2|2084.9|2086|2085.7|2085.2|2084.9|14
1610382900000|2021-01-11 16:35:00|2085.5|2085.2|2085.1|2084.8|2085.6|2085.3|2084.9|2084.6|16
1610382910000|2021-01-11 16:35:10|2085.3|2085|2085.6|2085.3|2085.8|2085.5|2085.3|2085|20
1610382920000|2021-01-11 16:35:20|2085.7|2085.4|2085.4|2085.1|2085.8|2085.5|2085.4|2085.1|16
1610382930000|2021-01-11 16:35:30|2085.5|2085.2|2085|2084.7|2085.5|2085.2|2085|2084.7|12
1610382940000|2021-01-11 16:35:40|2085.1|2084.8|2084.6|2084.3|2085.1|2084.8|2084.6|2084.3|22
1610382950000|2021-01-11 16:35:50|2084.7|2084.4|2084.3|2084|2084.7|2084.4|2084.2|2083.9|30
1610382960000|2021-01-11 16:36:00|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.1|2083.8|23
1610382970000|2021-01-11 16:36:10|2084.4|2084.1|2084|2083.7|2084.4|2084.1|2083.9|2083.6|23
1610382980000|2021-01-11 16:36:20|2083.9|2083.6|2083.8|2083.5|2084.2|2083.9|2083.7|2083.4|14
1610382990000|2021-01-11 16:36:30|2083.6|2083.3|2084.5|2084.2|2084.5|2084.2|2083.6|2083.3|20
1610383000000|2021-01-11 16:36:40|2084.3|2084|2084.7|2084.4|2084.7|2084.4|2084.2|2083.9|22
1610383010000|2021-01-11 16:36:50|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|11
1610383020000|2021-01-11 16:37:00|2084.6|2084.3|2085.3|2085|2085.3|2085|2084.5|2084.2|14
1610383030000|2021-01-11 16:37:10|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2084.9|2084.6|13
1610383040000|2021-01-11 16:37:20|2085.4|2085.1|2085.8|2085.5|2085.8|2085.5|2085.3|2085|22
1610383050000|2021-01-11 16:37:30|2085.9|2085.6|2085.7|2085.4|2085.9|2085.6|2085.6|2085.3|13
1610383060000|2021-01-11 16:37:40|2085.6|2085.3|2085.4|2085.1|2085.6|2085.3|2085.4|2085.1|12
1610383070000|2021-01-11 16:37:50|2085.1|2084.8|2084.9|2084.6|2085.2|2084.9|2084.8|2084.5|30
1610383080000|2021-01-11 16:38:00|2084.8|2084.5|2085.2|2084.9|2085.2|2084.9|2084.8|2084.5|16
1610383090000|2021-01-11 16:38:10|2085.3|2085|2085.6|2085.3|2085.6|2085.3|2085.2|2084.9|46
1610383100000|2021-01-11 16:38:20|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|8
1610383110000|2021-01-11 16:38:30|2085.6|2085.3|2085.9|2085.6|2086|2085.7|2085.6|2085.3|20
1610383120000|2021-01-11 16:38:40|2085.8|2085.5|2086.1|2085.8|2086.1|2085.8|2085.7|2085.4|17
1610383130000|2021-01-11 16:38:50|2086.2|2085.9|2086.7|2086.4|2086.7|2086.4|2086.2|2085.9|11
1610383140000|2021-01-11 16:39:00|2086.5|2086.2|2086.2|2085.9|2086.6|2086.3|2086.2|2085.9|16
1610383150000|2021-01-11 16:39:10|2086.3|2086|2086.7|2086.4|2086.9|2086.6|2086.2|2085.9|23
1610383160000|2021-01-11 16:39:20|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|5
1610383170000|2021-01-11 16:39:30|2086.6|2086.3|2087.1|2086.8|2087.1|2086.8|2086.6|2086.3|9
1610383180000|2021-01-11 16:39:40|2087.3|2087|2086.9|2086.6|2087.4|2087.1|2086.5|2086.2|39
1610383190000|2021-01-11 16:39:50|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.5|2086.2|8
1610383200000|2021-01-11 16:40:00|2086.7|2086.4|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|21
1610383210000|2021-01-11 16:40:10|2086.6|2086.3|2086.3|2086|2086.6|2086.3|2086.2|2085.9|10
1610383220000|2021-01-11 16:40:20|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|8
1610383230000|2021-01-11 16:40:30|2085.8|2085.5|2085.8|2085.5|2085.9|2085.6|2085.7|2085.4|11
1610383240000|2021-01-11 16:40:40|2085.7|2085.4|2085.7|2085.4|2085.9|2085.6|2085.7|2085.4|19
1610383250000|2021-01-11 16:40:50|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.4|2085.1|24
1610383260000|2021-01-11 16:41:00|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2
1610383270000|2021-01-11 16:41:10|2085.8|2085.5|2085.9|2085.6|2086.2|2085.9|2085.8|2085.5|16
1610383280000|2021-01-11 16:41:20|2086|2085.7|2086.5|2086.2|2086.7|2086.4|2086|2085.7|29
1610383290000|2021-01-11 16:41:30|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|5
1610383300000|2021-01-11 16:41:40|2087|2086.7|2086.6|2086.3|2087|2086.7|2086.6|2086.3|20
1610383310000|2021-01-11 16:41:50|2086.7|2086.4|2086|2085.7|2086.7|2086.4|2086|2085.7|15
1610383320000|2021-01-11 16:42:00|2086.1|2085.8|2085.3|2085|2086.1|2085.8|2085.3|2085|51
1610383330000|2021-01-11 16:42:10|2085.2|2084.9|2085.4|2085.1|2085.4|2085.1|2085|2084.7|15
1610383340000|2021-01-11 16:42:20|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.4|2085.1|4
1610383350000|2021-01-11 16:42:30|2085.8|2085.5|2086|2085.7|2086|2085.7|2085.7|2085.4|33
1610383360000|2021-01-11 16:42:40|2086.1|2085.8|2086.4|2086.1|2086.5|2086.2|2086.1|2085.8|26
1610383370000|2021-01-11 16:42:50|2086.6|2086.3|2086.2|2085.9|2086.6|2086.3|2086|2085.7|30
1610383380000|2021-01-11 16:43:00|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.8|2085.5|13
1610383390000|2021-01-11 16:43:10|2086.1|2085.8|2086|2085.7|2086.2|2085.9|2086|2085.7|4
1610383400000|2021-01-11 16:43:20|2085.9|2085.6|2085.6|2085.3|2085.9|2085.6|2085.6|2085.3|7
1610383410000|2021-01-11 16:43:30|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2
1610383420000|2021-01-11 16:43:40|2085.9|2085.6|2086.1|2085.8|2086.1|2085.8|2085.9|2085.6|9
1610383430000|2021-01-11 16:43:50|2086.2|2085.9|2086.6|2086.3|2086.6|2086.3|2086.2|2085.9|7
1610383440000|2021-01-11 16:44:00|2086.5|2086.2|2086.8|2086.5|2086.9|2086.6|2086.5|2086.2|39
1610383450000|2021-01-11 16:44:10|2086.9|2086.6|2087|2086.7|2087.1|2086.8|2086.8|2086.5|17
1610383460000|2021-01-11 16:44:20|2087.1|2086.8|2086.6|2086.3|2087.1|2086.8|2086.5|2086.2|30
1610383470000|2021-01-11 16:44:30|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2086.2|2085.9|19
1610383480000|2021-01-11 16:44:40|2086.5|2086.2|2086.9|2086.6|2086.9|2086.6|2086.5|2086.2|25
1610383490000|2021-01-11 16:44:50|2087|2086.7|2086.5|2086.2|2087|2086.7|2086.5|2086.2|16
1610383500000|2021-01-11 16:45:00|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|14
1610383510000|2021-01-11 16:45:10|2086.7|2086.4|2087.2|2086.9|2087.2|2086.9|2086.7|2086.4|19
1610383520000|2021-01-11 16:45:20|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087|2086.7|4
1610383530000|2021-01-11 16:45:30|2086.8|2086.5|2086.3|2086|2086.8|2086.5|2086.3|2086|16
1610383540000|2021-01-11 16:45:40|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|3
1610383550000|2021-01-11 16:45:50|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.4|2086.1|12
1610383560000|2021-01-11 16:46:00|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.2|2085.9|17
1610383570000|2021-01-11 16:46:10|2086.7|2086.4|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|17
1610383580000|2021-01-11 16:46:20|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|8
1610383590000|2021-01-11 16:46:30|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2085.9|2085.6|44
1610383600000|2021-01-11 16:46:40|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.9|2085.6|7
1610383610000|2021-01-11 16:46:50|2085.9|2085.6|2085.9|2085.6|2086.2|2085.9|2085.8|2085.5|47
1610383620000|2021-01-11 16:47:00|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2085.7|2085.4|11
1610383630000|2021-01-11 16:47:10|2086.3|2086|2086.4|2086.1|2086.7|2086.4|2086.3|2086|9
1610383640000|2021-01-11 16:47:20|2086.5|2086.2|2086.1|2085.8|2086.5|2086.2|2086.1|2085.8|29
1610383650000|2021-01-11 16:47:30|2086.3|2086|2086.1|2085.8|2086.3|2086|2086.1|2085.8|11
1610383660000|2021-01-11 16:47:40|2085.7|2085.4|2086.2|2085.9|2086.2|2085.9|2085.7|2085.4|8
1610383670000|2021-01-11 16:47:50|2086.3|2086|2086.2|2085.9|2086.3|2086|2086|2085.7|9
1610383680000|2021-01-11 16:48:00|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|13
1610383690000|2021-01-11 16:48:10|2086.7|2086.4|2086.9|2086.6|2087.1|2086.8|2086.7|2086.4|18
1610383700000|2021-01-11 16:48:20|2086.8|2086.5|2087.1|2086.8|2087.3|2087|2086.7|2086.4|16
1610383710000|2021-01-11 16:48:30|2087|2086.7|2086.8|2086.5|2087|2086.7|2086.8|2086.5|2
1610383720000|2021-01-11 16:48:40|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.5|2086.2|19
1610383730000|2021-01-11 16:48:50|2087|2086.7|2086.8|2086.5|2087|2086.7|2086.8|2086.5|8
1610383740000|2021-01-11 16:49:00|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|7
1610383750000|2021-01-11 16:49:10|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.6|2086.3|11
1610383760000|2021-01-11 16:49:20|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.4|2086.1|14
1610383770000|2021-01-11 16:49:30|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.6|2086.3|7
1610383780000|2021-01-11 16:49:40|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|19
1610383790000|2021-01-11 16:49:50|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|2
1610383800000|2021-01-11 16:50:00|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|4
1610383810000|2021-01-11 16:50:10|2087|2086.7|2087.2|2086.9|2087.6|2087.3|2087|2086.7|73
1610383820000|2021-01-11 16:50:20|2087.1|2086.8|2087.3|2087|2087.4|2087.1|2087.1|2086.8|221
1610383830000|2021-01-11 16:50:30|2087.2|2086.9|2087.4|2087.1|2087.5|2087.2|2087.2|2086.9|100
1610383840000|2021-01-11 16:50:40|2087.2|2086.9|2087.2|2086.9|2087.5|2087.2|2087.2|2086.9|174
1610383850000|2021-01-11 16:50:50|2087|2086.7|2087.1|2086.8|2087.2|2086.9|2086.9|2086.6|57
1610383860000|2021-01-11 16:51:00|2087|2086.7|2086.8|2086.5|2087|2086.7|2086.3|2086|37
1610383870000|2021-01-11 16:51:10|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.8|2086.5|8
1610383880000|2021-01-11 16:51:20|2087.2|2086.9|2087.1|2086.8|2087.4|2087.1|2087.1|2086.8|27
1610383890000|2021-01-11 16:51:30|2087.3|2087|2087.6|2087.3|2087.6|2087.3|2087.2|2086.9|96
1610383900000|2021-01-11 16:51:40|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|8
1610383910000|2021-01-11 16:51:50|2087.6|2087.3|2087.6|2087.3|2087.9|2087.6|2087.6|2087.3|22
1610383920000|2021-01-11 16:52:00|2087.5|2087.2|2088.1|2087.8|2088.1|2087.8|2087.4|2087.1|10
1610383930000|2021-01-11 16:52:10|2087.9|2087.6|2088|2087.7|2088.1|2087.8|2087.9|2087.6|7
1610383940000|2021-01-11 16:52:20|2087.8|2087.5|2087.4|2087.1|2087.9|2087.6|2087.3|2087|71
1610383950000|2021-01-11 16:52:30|2087.2|2086.9|2087.5|2087.2|2087.5|2087.2|2087.2|2086.9|10
1610383960000|2021-01-11 16:52:40|2087.7|2087.4|2087.9|2087.6|2087.9|2087.6|2087.7|2087.4|16
1610383970000|2021-01-11 16:52:50|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.5|2087.2|12
1610383980000|2021-01-11 16:53:00|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|5
1610383990000|2021-01-11 16:53:10|2087.7|2087.4|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|6
1610384000000|2021-01-11 16:53:20|2087.9|2087.6|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|9
1610384010000|2021-01-11 16:53:30|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|7
1610384020000|2021-01-11 16:53:40|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2088|2087.7|10
1610384030000|2021-01-11 16:53:50|2087.7|2087.4|2088.1|2087.8|2088.1|2087.8|2087.7|2087.4|12
1610384040000|2021-01-11 16:54:00|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|30
1610384050000|2021-01-11 16:54:10|2087.8|2087.5|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|7
1610384060000|2021-01-11 16:54:20|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.4|2087.1|22
1610384070000|2021-01-11 16:54:30|2087.6|2087.3|2087.8|2087.5|2087.8|2087.5|2087.6|2087.3|4
1610384080000|2021-01-11 16:54:40|2087.7|2087.4|2087.2|2086.9|2087.7|2087.4|2087.2|2086.9|14
1610384090000|2021-01-11 16:54:50|2087.3|2087|2087.2|2086.9|2087.3|2087|2086.9|2086.6|28
1610384100000|2021-01-11 16:55:00|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|10
1610384110000|2021-01-11 16:55:10|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|7
1610384120000|2021-01-11 16:55:20|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|5
1610384130000|2021-01-11 16:55:30|2087.5|2087.2|2087.3|2087|2087.5|2087.2|2087.3|2087|5
1610384140000|2021-01-11 16:55:40|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2
1610384150000|2021-01-11 16:55:50|2087.6|2087.3|2087.7|2087.4|2087.8|2087.5|2087.6|2087.3|16
1610384160000|2021-01-11 16:56:00|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.8|2087.5|15
1610384170000|2021-01-11 16:56:10|2088.1|2087.8|2088|2087.7|2088.3|2088|2088|2087.7|21
1610384180000|2021-01-11 16:56:20|2087.9|2087.6|2088.3|2088|2088.4|2088.1|2087.9|2087.6|12
1610384190000|2021-01-11 16:56:30|2088.4|2088.1|2087.9|2087.6|2088.6|2088.3|2087.8|2087.5|115
1610384200000|2021-01-11 16:56:40|2088|2087.7|2087.8|2087.5|2088.2|2087.9|2087.8|2087.5|46
1610384210000|2021-01-11 16:56:50|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|11
1610384220000|2021-01-11 16:57:00|2087.7|2087.4|2087.4|2087.1|2087.8|2087.5|2087.4|2087.1|27
1610384230000|2021-01-11 16:57:10|2087.6|2087.3|2088.4|2088.1|2088.4|2088.1|2087.6|2087.3|26
1610384240000|2021-01-11 16:57:20|2088.5|2088.2|2088.8|2088.5|2088.8|2088.5|2088.4|2088.1|37
1610384250000|2021-01-11 16:57:30|2088.9|2088.6|2088.7|2088.4|2088.9|2088.6|2088.4|2088.1|64
1610384260000|2021-01-11 16:57:40|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.3|2088|12
1610384270000|2021-01-11 16:57:50|2088.5|2088.2|2088.7|2088.4|2088.7|2088.4|2088.5|2088.2|13
1610384280000|2021-01-11 16:58:00|2088.8|2088.5|2088.8|2088.5|2089|2088.7|2088.6|2088.3|16
1610384290000|2021-01-11 16:58:10|2088.4|2088.1|2088.4|2088.1|2088.5|2088.2|2088.2|2087.9|43
1610384300000|2021-01-11 16:58:20|2088.3|2088|2088.1|2087.8|2088.3|2088|2087.9|2087.6|20
1610384310000|2021-01-11 16:58:30|2088.3|2088|2088.6|2088.3|2088.6|2088.3|2088.2|2087.9|20
1610384320000|2021-01-11 16:58:40|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.4|2088.1|24
1610384330000|2021-01-11 16:58:50|2088.5|2088.2|2088.5|2088.2|2088.7|2088.4|2088.4|2088.1|32
1610384340000|2021-01-11 16:59:00|2088.3|2088|2088|2087.7|2088.3|2088|2088|2087.7|19
1610384350000|2021-01-11 16:59:10|2088.4|2088.1|2087.9|2087.6|2088.4|2088.1|2087.9|2087.6|31
1610384360000|2021-01-11 16:59:20|2088|2087.7|2088.5|2088.2|2088.5|2088.2|2088|2087.7|14
1610384370000|2021-01-11 16:59:30|2088.4|2088.1|2088.3|2088|2088.5|2088.2|2088.3|2088|10
1610384380000|2021-01-11 16:59:40|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2087.9|2087.6|5
1610384390000|2021-01-11 16:59:50|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.2|2087.9|7
1610384400000|2021-01-11 17:00:00|2088.4|2088.1|2088.3|2088|2088.6|2088.3|2088.2|2087.9|18
1610384410000|2021-01-11 17:00:10|2088.1|2087.8|2088.5|2088.2|2088.6|2088.3|2088.1|2087.8|24
1610384420000|2021-01-11 17:00:20|2088.7|2088.4|2088.9|2088.6|2089.1|2088.8|2088.7|2088.4|10
1610384430000|2021-01-11 17:00:30|2089.1|2088.8|2089.3|2089|2089.4|2089.1|2089.1|2088.8|21
1610384440000|2021-01-11 17:00:40|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|27
1610384450000|2021-01-11 17:00:50|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.7|2088.4|17
1610384460000|2021-01-11 17:01:00|2089|2088.7|2089|2088.7|2089|2088.7|2088.9|2088.6|29
1610384470000|2021-01-11 17:01:10|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.8|2088.5|30
1610384480000|2021-01-11 17:01:20|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|18
1610384490000|2021-01-11 17:01:30|2088.8|2088.5|2088.9|2088.6|2089|2088.7|2088.8|2088.5|19
1610384500000|2021-01-11 17:01:40|2088.8|2088.5|2088.9|2088.6|2089|2088.7|2088.8|2088.5|15
1610384510000|2021-01-11 17:01:50|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|21
1610384520000|2021-01-11 17:02:00|2088.7|2088.4|2089.2|2088.9|2089.2|2088.9|2088.6|2088.3|47
1610384530000|2021-01-11 17:02:10|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089|2088.7|13
1610384540000|2021-01-11 17:02:20|2089.2|2088.9|2089.2|2088.9|2089.3|2089|2089.1|2088.8|25
1610384550000|2021-01-11 17:02:30|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.1|2088.8|10
1610384560000|2021-01-11 17:02:40|2088.8|2088.5|2088.8|2088.5|2088.9|2088.6|2088.6|2088.3|28
1610384570000|2021-01-11 17:02:50|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|15
1610384580000|2021-01-11 17:03:00|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|21
1610384590000|2021-01-11 17:03:10|2088.8|2088.5|2089.2|2088.9|2089.2|2088.9|2088.8|2088.5|12
1610384600000|2021-01-11 17:03:20|2089.3|2089|2088.9|2088.6|2089.4|2089.1|2088.9|2088.6|50
1610384610000|2021-01-11 17:03:30|2089|2088.7|2089.2|2088.9|2089.2|2088.9|2089|2088.7|9
1610384620000|2021-01-11 17:03:40|2089.1|2088.8|2089.2|2088.9|2089.3|2089|2089.1|2088.8|9
1610384630000|2021-01-11 17:03:50|2089.3|2089|2088.9|2088.6|2089.3|2089|2088.9|2088.6|16
1610384640000|2021-01-11 17:04:00|2089.1|2088.8|2089.4|2089.1|2089.5|2089.2|2089.1|2088.8|33
1610384650000|2021-01-11 17:04:10|2089.5|2089.2|2089.6|2089.3|2089.8|2089.5|2089.3|2089|258
1610384660000|2021-01-11 17:04:20|2089.5|2089.2|2089.6|2089.3|2089.6|2089.3|2089.3|2089|18
1610384670000|2021-01-11 17:04:30|2089.4|2089.1|2089.7|2089.4|2089.7|2089.4|2089.3|2089|14
1610384680000|2021-01-11 17:04:40|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|5
1610384690000|2021-01-11 17:04:50|2089.6|2089.3|2089.7|2089.4|2089.8|2089.5|2089.4|2089.1|25
1610384700000|2021-01-11 17:05:00|2089.6|2089.3|2089.6|2089.3|2089.9|2089.6|2089.6|2089.3|49
1610384710000|2021-01-11 17:05:10|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|7
1610384720000|2021-01-11 17:05:20|2089.6|2089.3|2089.1|2088.8|2089.6|2089.3|2089|2088.7|21
1610384730000|2021-01-11 17:05:30|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2
1610384750000|2021-01-11 17:05:50|2089|2088.7|2088.3|2088|2089|2088.7|2088.3|2088|15
1610384760000|2021-01-11 17:06:00|2088.1|2087.8|2088|2087.7|2088.5|2088.2|2088|2087.7|31
1610384770000|2021-01-11 17:06:10|2088.3|2088|2088.3|2088|2088.4|2088.1|2088.1|2087.8|36
1610384780000|2021-01-11 17:06:20|2088.4|2088.1|2088.5|2088.2|2088.8|2088.5|2088.2|2087.9|15
1610384790000|2021-01-11 17:06:30|2088.4|2088.1|2088.7|2088.4|2088.7|2088.4|2088.4|2088.1|7
1610384800000|2021-01-11 17:06:40|2088.6|2088.3|2088.8|2088.5|2088.8|2088.5|2088.4|2088.1|6
1610384810000|2021-01-11 17:06:50|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|6
1610384820000|2021-01-11 17:07:00|2088.6|2088.3|2089|2088.7|2089|2088.7|2088.6|2088.3|7
1610384830000|2021-01-11 17:07:10|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|8
1610384840000|2021-01-11 17:07:20|2088.9|2088.6|2088.4|2088.1|2088.9|2088.6|2088.4|2088.1|7
1610384850000|2021-01-11 17:07:30|2088.5|2088.2|2088.6|2088.3|2088.8|2088.5|2088.5|2088.2|26
1610384860000|2021-01-11 17:07:40|2088.7|2088.4|2088.6|2088.3|2088.9|2088.6|2088.6|2088.3|8
1610384870000|2021-01-11 17:07:50|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|5
1610384880000|2021-01-11 17:08:00|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|9
1610384890000|2021-01-11 17:08:10|2088.5|2088.2|2088.2|2087.9|2088.5|2088.2|2088.2|2087.9|9
1610384900000|2021-01-11 17:08:20|2088|2087.7|2087.5|2087.2|2088|2087.7|2087.5|2087.2|10
1610384910000|2021-01-11 17:08:30|2087.7|2087.4|2088|2087.7|2088.2|2087.9|2087.7|2087.4|17
1610384920000|2021-01-11 17:08:40|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|1
1610384930000|2021-01-11 17:08:50|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2
1610384940000|2021-01-11 17:09:00|2087.8|2087.5|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|5
1610384950000|2021-01-11 17:09:10|2087.6|2087.3|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|13
1610384960000|2021-01-11 17:09:20|2087.6|2087.3|2088|2087.7|2088|2087.7|2087.6|2087.3|11
1610384970000|2021-01-11 17:09:30|2087.8|2087.5|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|14
1610384980000|2021-01-11 17:09:40|||||||||4
1610384990000|2021-01-11 17:09:50|2087.6|2087.3|2087.6|2087.3|2087.9|2087.6|2087.6|2087.3|24
1610385000000|2021-01-11 17:10:00|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|10
1610385010000|2021-01-11 17:10:10|2087.7|2087.4|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|11
1610385020000|2021-01-11 17:10:20|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|7
1610385030000|2021-01-11 17:10:30|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.7|2087.4|7
1610385040000|2021-01-11 17:10:40|2087.9|2087.6|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|25
1610385050000|2021-01-11 17:10:50|2087.9|2087.6|2088|2087.7|2088|2087.7|2087.9|2087.6|2
1610385060000|2021-01-11 17:11:00|2088.2|2087.9|2088.4|2088.1|2088.5|2088.2|2088.2|2087.9|17
1610385070000|2021-01-11 17:11:10|2088.5|2088.2|2088.9|2088.6|2088.9|2088.6|2088.5|2088.2|20
1610385080000|2021-01-11 17:11:20|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.6|2088.3|19
1610385090000|2021-01-11 17:11:30|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|9
1610385100000|2021-01-11 17:11:40|2088.3|2088|2088.6|2088.3|2088.6|2088.3|2088.2|2087.9|8
1610385110000|2021-01-11 17:11:50|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|3
1610385120000|2021-01-11 17:12:00|2088.6|2088.3|2088.7|2088.4|2089|2088.7|2088.6|2088.3|23
1610385130000|2021-01-11 17:12:10|2088.6|2088.3|2089|2088.7|2089|2088.7|2088.6|2088.3|32
1610385140000|2021-01-11 17:12:20|2088.8|2088.5|2089.1|2088.8|2089.2|2088.9|2088.8|2088.5|31
1610385150000|2021-01-11 17:12:30|2089.2|2088.9|2089.2|2088.9|2089.4|2089.1|2089.2|2088.9|34
1610385160000|2021-01-11 17:12:40|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|1
1610385170000|2021-01-11 17:12:50|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.8|2088.5|15
1610385180000|2021-01-11 17:13:00|2089|2088.7|2088.3|2088|2089|2088.7|2088.3|2088|105
1610385190000|2021-01-11 17:13:10|2088.1|2087.8|2087.1|2086.8|2088.1|2087.8|2087.1|2086.8|73
1610385200000|2021-01-11 17:13:20|2087.2|2086.9|2087.2|2086.9|2087.5|2087.2|2087|2086.7|48
1610385210000|2021-01-11 17:13:30|2087.1|2086.8|2087|2086.7|2087.2|2086.9|2087|2086.7|15
1610385220000|2021-01-11 17:13:40|2086.8|2086.5|2086.3|2086|2086.8|2086.5|2086.3|2086|28
1610385230000|2021-01-11 17:13:50|2086.4|2086.1|2086.1|2085.8|2086.4|2086.1|2085.9|2085.6|44
1610385240000|2021-01-11 17:14:00|2086.3|2086|2086.3|2086|2086.7|2086.4|2086.3|2086|28
1610385250000|2021-01-11 17:14:10|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.2|2085.9|7
1610385260000|2021-01-11 17:14:20|2086.1|2085.8|2085.6|2085.3|2086.1|2085.8|2085.6|2085.3|12
1610385270000|2021-01-11 17:14:30|2085.7|2085.4|2085.8|2085.5|2086|2085.7|2085.6|2085.3|55
1610385280000|2021-01-11 17:14:40|2085.7|2085.4|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|17
1610385290000|2021-01-11 17:14:50|2086|2085.7|2086.7|2086.4|2086.7|2086.4|2086|2085.7|34
1610385300000|2021-01-11 17:15:00|2086.9|2086.6|2087.1|2086.8|2087.2|2086.9|2086.9|2086.6|14
1610385310000|2021-01-11 17:15:10|2087.2|2086.9|2087.8|2087.5|2087.8|2087.5|2087.2|2086.9|19
1610385320000|2021-01-11 17:15:20|2087.7|2087.4|2087.9|2087.6|2087.9|2087.6|2087.6|2087.3|16
1610385330000|2021-01-11 17:15:30|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.7|2087.4|12
1610385340000|2021-01-11 17:15:40|2088|2087.7|2088.2|2087.9|2088.2|2087.9|2088|2087.7|6
1610385350000|2021-01-11 17:15:50|2087.9|2087.6|2088.2|2087.9|2088.2|2087.9|2087.9|2087.6|9
1610385360000|2021-01-11 17:16:00|2088.3|2088|2088.1|2087.8|2088.4|2088.1|2088.1|2087.8|14
1610385370000|2021-01-11 17:16:10|2088|2087.7|2087.3|2087|2088|2087.7|2087.3|2087|11
1610385380000|2021-01-11 17:16:20|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|2
1610385390000|2021-01-11 17:16:30|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|5
1610385400000|2021-01-11 17:16:40|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|7
1610385410000|2021-01-11 17:16:50|2086.8|2086.5|2086.9|2086.6|2087.1|2086.8|2086.8|2086.5|18
1610385420000|2021-01-11 17:17:00|2087.2|2086.9|2087.6|2087.3|2087.9|2087.6|2087.2|2086.9|17
1610385430000|2021-01-11 17:17:10|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|1
1610385440000|2021-01-11 17:17:20|2087.4|2087.1|2087.8|2087.5|2087.8|2087.5|2087.4|2087.1|12
1610385450000|2021-01-11 17:17:30|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|8
1610385460000|2021-01-11 17:17:40|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.3|2087|18
1610385470000|2021-01-11 17:17:50|2087.2|2086.9|2086.9|2086.6|2087.2|2086.9|2086.6|2086.3|33
1610385480000|2021-01-11 17:18:00|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|7
1610385490000|2021-01-11 17:18:10|||||||||1
1610385500000|2021-01-11 17:18:20|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|9
1610385510000|2021-01-11 17:18:30|2087.3|2087|2087.4|2087.1|2087.5|2087.2|2087.3|2087|15
1610385520000|2021-01-11 17:18:40|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|8
1610385530000|2021-01-11 17:18:50|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|9
1610385540000|2021-01-11 17:19:00|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|4
1610385550000|2021-01-11 17:19:10|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|10
1610385560000|2021-01-11 17:19:20|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|6
1610385570000|2021-01-11 17:19:30|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|11
1610385580000|2021-01-11 17:19:40|2086.9|2086.6|2087.1|2086.8|2087.2|2086.9|2086.9|2086.6|10
1610385590000|2021-01-11 17:19:50|2087|2086.7|2087.2|2086.9|2087.2|2086.9|2087|2086.7|3
1610385600000|2021-01-11 17:20:00|2087.3|2087|2086.8|2086.5|2087.4|2087.1|2086.8|2086.5|9
1610385610000|2021-01-11 17:20:10|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|5
1610385620000|2021-01-11 17:20:20|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.2|2085.9|12
1610385630000|2021-01-11 17:20:30|2086.9|2086.6|2086.5|2086.2|2086.9|2086.6|2086.5|2086.2|13
1610385640000|2021-01-11 17:20:40|2086.4|2086.1|2086.7|2086.4|2086.8|2086.5|2086.3|2086|11
1610385650000|2021-01-11 17:20:50|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|50
1610385660000|2021-01-11 17:21:00|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|4
1610385670000|2021-01-11 17:21:10|2087.2|2086.9|2087.4|2087.1|2087.5|2087.2|2087.2|2086.9|15
1610385680000|2021-01-11 17:21:20|2087.5|2087.2|2087.8|2087.5|2087.9|2087.6|2087.5|2087.2|28
1610385690000|2021-01-11 17:21:30|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|7
1610385700000|2021-01-11 17:21:40|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|9
1610385710000|2021-01-11 17:21:50|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|3
1610385720000|2021-01-11 17:22:00|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|3
1610385730000|2021-01-11 17:22:10|2087.7|2087.4|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|7
1610385740000|2021-01-11 17:22:20|2087.8|2087.5|2088.3|2088|2088.3|2088|2087.8|2087.5|9
1610385750000|2021-01-11 17:22:30|2088.1|2087.8|2088.3|2088|2088.4|2088.1|2088.1|2087.8|13
1610385760000|2021-01-11 17:22:40|2088.2|2087.9|2087.8|2087.5|2088.2|2087.9|2087.8|2087.5|6
1610385770000|2021-01-11 17:22:50|2087.9|2087.6|2088|2087.7|2088|2087.7|2087.9|2087.6|5
1610385780000|2021-01-11 17:23:00|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|8
1610385790000|2021-01-11 17:23:10|2088.2|2087.9|2088.1|2087.8|2088.3|2088|2088|2087.7|15
1610385800000|2021-01-11 17:23:20|2088.2|2087.9|2088|2087.7|2088.2|2087.9|2087.9|2087.6|8
1610385810000|2021-01-11 17:23:30|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|2
1610385820000|2021-01-11 17:23:40|2088.1|2087.8|2088.6|2088.3|2088.7|2088.4|2088.1|2087.8|18
1610385830000|2021-01-11 17:23:50|2088.7|2088.4|2088.4|2088.1|2088.7|2088.4|2088.4|2088.1|6
1610385840000|2021-01-11 17:24:00|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|5
1610385850000|2021-01-11 17:24:10|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.6|2088.3|18
1610385860000|2021-01-11 17:24:20|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|10
1610385870000|2021-01-11 17:24:30|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.6|2088.3|15
1610385880000|2021-01-11 17:24:40|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|13
1610385890000|2021-01-11 17:24:50|2088.7|2088.4|2088.6|2088.3|2088.8|2088.5|2088.6|2088.3|22
1610385900000|2021-01-11 17:25:00|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.2|2087.9|31
1610385910000|2021-01-11 17:25:10|2088.5|2088.2|2088.2|2087.9|2088.5|2088.2|2088.2|2087.9|10
1610385920000|2021-01-11 17:25:20|2088.3|2088|2087.8|2087.5|2088.3|2088|2087.8|2087.5|10
1610385930000|2021-01-11 17:25:30|2087.7|2087.4|2088.2|2087.9|2088.2|2087.9|2087.5|2087.2|23
1610385940000|2021-01-11 17:25:40|2088|2087.7|2088.3|2088|2088.3|2088|2087.9|2087.6|24
1610385950000|2021-01-11 17:25:50|||||||||1
1610385960000|2021-01-11 17:26:00|2088.2|2087.9|2088|2087.7|2088.2|2087.9|2088|2087.7|6
1610385970000|2021-01-11 17:26:10|2088.1|2087.8|2088.2|2087.9|2088.5|2088.2|2088.1|2087.8|11
1610385980000|2021-01-11 17:26:20|2088.1|2087.8|2088.2|2087.9|2088.3|2088|2088.1|2087.8|5
1610385990000|2021-01-11 17:26:30|2088.1|2087.8|2087.7|2087.4|2088.1|2087.8|2087.7|2087.4|2
1610386000000|2021-01-11 17:26:40|2088|2087.7|2088|2087.7|2088.1|2087.8|2088|2087.7|12
1610386010000|2021-01-11 17:26:50|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.8|2087.5|5
1610386020000|2021-01-11 17:27:00|2088.2|2087.9|2088.3|2088|2088.4|2088.1|2088.2|2087.9|9
1610386030000|2021-01-11 17:27:10|2088.4|2088.1|2088.7|2088.4|2088.8|2088.5|2088.4|2088.1|5
1610386040000|2021-01-11 17:27:20|2088.8|2088.5|2089|2088.7|2089|2088.7|2088.8|2088.5|4
1610386050000|2021-01-11 17:27:30|2088.9|2088.6|2089.2|2088.9|2089.2|2088.9|2088.8|2088.5|15
1610386060000|2021-01-11 17:27:40|2089.1|2088.8|2089|2088.7|2089.2|2088.9|2089|2088.7|14
1610386070000|2021-01-11 17:27:50|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|2
1610386080000|2021-01-11 17:28:00|2088.8|2088.5|2088.5|2088.2|2088.8|2088.5|2088.5|2088.2|7
1610386090000|2021-01-11 17:28:10|2088.7|2088.4|2088.8|2088.5|2089|2088.7|2088.7|2088.4|9
1610386100000|2021-01-11 17:28:20|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|3
1610386110000|2021-01-11 17:28:30|2089.1|2088.8|2088.7|2088.4|2089.1|2088.8|2088.7|2088.4|9
1610386120000|2021-01-11 17:28:40|||||||||3
1610386130000|2021-01-11 17:28:50|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|1
1610386140000|2021-01-11 17:29:00|2088.7|2088.4|2088.9|2088.6|2088.9|2088.6|2088.6|2088.3|7
1610386150000|2021-01-11 17:29:10|2089|2088.7|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|13
1610386160000|2021-01-11 17:29:20|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|5
1610386170000|2021-01-11 17:29:30|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2
1610386180000|2021-01-11 17:29:40|2088.8|2088.5|2089|2088.7|2089|2088.7|2088.8|2088.5|11
1610386190000|2021-01-11 17:29:50|2089.1|2088.8|2088.8|2088.5|2089.1|2088.8|2088.8|2088.5|5
1610386200000|2021-01-11 17:30:00|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.5|2088.2|9
1610386210000|2021-01-11 17:30:10|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|7
1610386220000|2021-01-11 17:30:20|2089.2|2088.9|2089.7|2089.4|2089.8|2089.5|2089.2|2088.9|33
1610386230000|2021-01-11 17:30:30|2089.8|2089.5|2089.3|2089|2089.8|2089.5|2089.3|2089|98
1610386240000|2021-01-11 17:30:40|2089.4|2089.1|2089.6|2089.3|2090|2089.7|2089.4|2089.1|268
1610386250000|2021-01-11 17:30:50|2089.4|2089.1|2090.1|2089.8|2090.2|2089.9|2089.3|2089|57
1610386260000|2021-01-11 17:31:00|2089.9|2089.6|2090.6|2090.3|2090.8|2090.5|2089.8|2089.5|343
1610386270000|2021-01-11 17:31:10|2090.7|2090.4|2090.3|2090|2090.7|2090.4|2090.1|2089.8|123
1610386280000|2021-01-11 17:31:20|2090.2|2089.9|2090|2089.7|2090.3|2090|2089.9|2089.6|17
1610386290000|2021-01-11 17:31:30|2090.1|2089.8|2090.2|2089.9|2090.3|2090|2090.1|2089.8|12
1610386300000|2021-01-11 17:31:40|2090.1|2089.8|2090.7|2090.4|2090.7|2090.4|2090|2089.7|51
1610386310000|2021-01-11 17:31:50|2090.6|2090.3|2090.8|2090.5|2090.9|2090.6|2090.5|2090.2|67
1610386320000|2021-01-11 17:32:00|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|19
1610386330000|2021-01-11 17:32:10|2090.7|2090.4|2090.6|2090.3|2090.8|2090.5|2090.5|2090.2|39
1610386340000|2021-01-11 17:32:20|2090.7|2090.4|2090.9|2090.6|2091|2090.7|2090.6|2090.3|29
1610386350000|2021-01-11 17:32:30|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|27
1610386360000|2021-01-11 17:32:40|2090.7|2090.4|2090.6|2090.3|2091|2090.7|2090.6|2090.3|27
1610386370000|2021-01-11 17:32:50|2090.5|2090.2|2090.2|2089.9|2090.5|2090.2|2090.1|2089.8|39
1610386380000|2021-01-11 17:33:00|2090.3|2090|2090.1|2089.8|2090.3|2090|2089.9|2089.6|32
1610386390000|2021-01-11 17:33:10|2090.3|2090|2090.1|2089.8|2090.4|2090.1|2090.1|2089.8|20
1610386400000|2021-01-11 17:33:20|2089.8|2089.5|2090|2089.7|2090.1|2089.8|2089.7|2089.4|81
1610386410000|2021-01-11 17:33:30|2089.9|2089.6|2090.4|2090.1|2090.4|2090.1|2089.9|2089.6|21
1610386420000|2021-01-11 17:33:40|2090.5|2090.2|2090.1|2089.8|2090.5|2090.2|2090|2089.7|84
1610386430000|2021-01-11 17:33:50|2090|2089.7|2090.5|2090.2|2090.5|2090.2|2090|2089.7|19
1610386440000|2021-01-11 17:34:00|2090.6|2090.3|2090.6|2090.3|2091.2|2090.9|2090.5|2090.2|129
1610386450000|2021-01-11 17:34:10|2090.8|2090.5|2090.8|2090.5|2091|2090.7|2090.7|2090.4|52
1610386460000|2021-01-11 17:34:20|2090.9|2090.6|2091|2090.7|2091.1|2090.8|2090.9|2090.6|11
1610386470000|2021-01-11 17:34:30|2091.1|2090.8|2090.5|2090.2|2091.1|2090.8|2090.5|2090.2|19
1610386480000|2021-01-11 17:34:40|2090.7|2090.4|2090.8|2090.5|2091|2090.7|2090.7|2090.4|13
1610386490000|2021-01-11 17:34:50|2090.9|2090.6|2090.9|2090.6|2091|2090.7|2090.7|2090.4|11
1610386500000|2021-01-11 17:35:00|2090.8|2090.5|2090.5|2090.2|2090.8|2090.5|2090.5|2090.2|6
1610386510000|2021-01-11 17:35:10|2090.6|2090.3|2090.3|2090|2090.7|2090.4|2090.3|2090|12
1610386520000|2021-01-11 17:35:20|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.3|2090|24
1610386530000|2021-01-11 17:35:30|2090.5|2090.2|2090.8|2090.5|2091|2090.7|2090.5|2090.2|39
1610386540000|2021-01-11 17:35:40|2090.9|2090.6|2090.9|2090.6|2091|2090.7|2090.8|2090.5|8
1610386550000|2021-01-11 17:35:50|2091|2090.7|2091.2|2090.9|2091.3|2091|2090.9|2090.6|20
1610386560000|2021-01-11 17:36:00|2091.3|2091|2091.2|2090.9|2091.3|2091|2091.1|2090.8|25
1610386570000|2021-01-11 17:36:10|2091.3|2091|2091.5|2091.2|2091.5|2091.2|2091.3|2091|22
1610386580000|2021-01-11 17:36:20|2091.7|2091.4|2092|2091.7|2092.1|2091.8|2091.7|2091.4|29
1610386590000|2021-01-11 17:36:30|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.6|2091.3|18
1610386600000|2021-01-11 17:36:40|2091.7|2091.4|2091.6|2091.3|2091.9|2091.6|2091.5|2091.2|82
1610386610000|2021-01-11 17:36:50|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091.3|2091|36
1610386620000|2021-01-11 17:37:00|2091.2|2090.9|2091.3|2091|2091.4|2091.1|2091.2|2090.9|28
1610386630000|2021-01-11 17:37:10|2091.2|2090.9|2091|2090.7|2091.2|2090.9|2091|2090.7|15
1610386640000|2021-01-11 17:37:20|2091.2|2090.9|2091|2090.7|2091.2|2090.9|2091|2090.7|16
1610386650000|2021-01-11 17:37:30|2091.1|2090.8|2091.3|2091|2091.4|2091.1|2091.1|2090.8|30
1610386660000|2021-01-11 17:37:40|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.3|2091|44
1610386670000|2021-01-11 17:37:50|2091.5|2091.2|2091.6|2091.3|2091.8|2091.5|2091.4|2091.1|25
1610386680000|2021-01-11 17:38:00|2091.7|2091.4|2091.6|2091.3|2091.7|2091.4|2091.4|2091.1|19
1610386690000|2021-01-11 17:38:10|2091.7|2091.4|2092|2091.7|2092|2091.7|2091.7|2091.4|20
1610386700000|2021-01-11 17:38:20|2091.9|2091.6|2091.7|2091.4|2091.9|2091.6|2091.7|2091.4|14
1610386710000|2021-01-11 17:38:30|2091.8|2091.5|2091.5|2091.2|2091.8|2091.5|2091.5|2091.2|15
1610386720000|2021-01-11 17:38:40|2091.6|2091.3|2091.7|2091.4|2091.9|2091.6|2091.6|2091.3|9
1610386730000|2021-01-11 17:38:50|2091.6|2091.3|2091.9|2091.6|2091.9|2091.6|2091.6|2091.3|6
1610386740000|2021-01-11 17:39:00|2092|2091.7|2092.1|2091.8|2092.1|2091.8|2091.9|2091.6|10
1610386750000|2021-01-11 17:39:10|2092|2091.7|2091.9|2091.6|2092.1|2091.8|2091.9|2091.6|14
1610386760000|2021-01-11 17:39:20|2091.8|2091.5|2091.9|2091.6|2092|2091.7|2091.8|2091.5|13
1610386770000|2021-01-11 17:39:30|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2091.9|2091.6|14
1610386780000|2021-01-11 17:39:40|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.8|2091.5|7
1610386790000|2021-01-11 17:39:50|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2
1610386800000|2021-01-11 17:40:00|2091.8|2091.5|2092.3|2092|2092.3|2092|2091.8|2091.5|41
1610386810000|2021-01-11 17:40:10|2092.2|2091.9|2091.7|2091.4|2092.2|2091.9|2091.7|2091.4|11
1610386820000|2021-01-11 17:40:20|2091.6|2091.3|2091.4|2091.1|2091.6|2091.3|2091.3|2091|47
1610386830000|2021-01-11 17:40:30|2091.6|2091.3|2091.4|2091.1|2091.6|2091.3|2091.3|2091|10
1610386840000|2021-01-11 17:40:40|2091.3|2091|2091.6|2091.3|2091.6|2091.3|2091.3|2091|20
1610386850000|2021-01-11 17:40:50|2091.7|2091.4|2091.6|2091.3|2091.7|2091.4|2091.6|2091.3|5
1610386860000|2021-01-11 17:41:00|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|5
1610386870000|2021-01-11 17:41:10|2091.4|2091.1|2091.5|2091.2|2091.5|2091.2|2091.4|2091.1|9
1610386880000|2021-01-11 17:41:20|2091.4|2091.1|2091.1|2090.8|2091.4|2091.1|2091.1|2090.8|13
1610386890000|2021-01-11 17:41:30|2091|2090.7|2091.4|2091.1|2091.5|2091.2|2091|2090.7|20
1610386900000|2021-01-11 17:41:40|2091.5|2091.2|2091.1|2090.8|2091.5|2091.2|2091|2090.7|18
1610386910000|2021-01-11 17:41:50|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|2
1610386920000|2021-01-11 17:42:00|2091.5|2091.2|2092.1|2091.8|2092.3|2092|2091.5|2091.2|36
1610386930000|2021-01-11 17:42:10|2092.3|2092|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|25
1610386940000|2021-01-11 17:42:20|2092.3|2092|2092|2091.7|2092.3|2092|2092|2091.7|21
1610386950000|2021-01-11 17:42:30|2091.8|2091.5|2091.9|2091.6|2091.9|2091.6|2091.6|2091.3|27
1610386960000|2021-01-11 17:42:40|2091.8|2091.5|2092|2091.7|2092|2091.7|2091.8|2091.5|5
1610386970000|2021-01-11 17:42:50|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|10
1610386980000|2021-01-11 17:43:00|2092.2|2091.9|2092.4|2092.1|2092.7|2092.4|2092.2|2091.9|53
1610386990000|2021-01-11 17:43:10|2092.7|2092.4|2092.4|2092.1|2092.7|2092.4|2092.2|2091.9|123
1610387000000|2021-01-11 17:43:20|2092.5|2092.2|2092.4|2092.1|2092.5|2092.2|2092.4|2092.1|12
1610387010000|2021-01-11 17:43:30|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.4|2092.1|14
1610387020000|2021-01-11 17:43:40|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2092.3|2092|8
1610387030000|2021-01-11 17:43:50|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|29
1610387040000|2021-01-11 17:44:00|2092.7|2092.4|2092.5|2092.2|2092.8|2092.5|2092.4|2092.1|33
1610387050000|2021-01-11 17:44:10|2092.6|2092.3|2092.7|2092.4|2092.7|2092.4|2092.6|2092.3|7
1610387060000|2021-01-11 17:44:20|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|19
1610387070000|2021-01-11 17:44:30|2092.2|2091.9|2092.4|2092.1|2092.4|2092.1|2092.1|2091.8|9
1610387080000|2021-01-11 17:44:40|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|2
1610387090000|2021-01-11 17:44:50|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2092.1|2091.8|12
1610387100000|2021-01-11 17:45:00|2092|2091.7|2092.3|2092|2092.3|2092|2092|2091.7|11
1610387110000|2021-01-11 17:45:10|2092.4|2092.1|2092.3|2092|2092.5|2092.2|2092.3|2092|9
1610387120000|2021-01-11 17:45:20|2092.4|2092.1|2092.9|2092.6|2092.9|2092.6|2092.4|2092.1|4
1610387130000|2021-01-11 17:45:30|2092.8|2092.5|2092.8|2092.5|2093|2092.7|2092.8|2092.5|18
1610387140000|2021-01-11 17:45:40|2093|2092.7|2092.4|2092.1|2093|2092.7|2092.3|2092|40
1610387150000|2021-01-11 17:45:50|2092.5|2092.2|2092.3|2092|2092.6|2092.3|2092.3|2092|67
1610387160000|2021-01-11 17:46:00|2092.4|2092.1|2092.4|2092.1|2092.5|2092.2|2092.4|2092.1|11
1610387170000|2021-01-11 17:46:10|2092.5|2092.2|2092.6|2092.3|2092.8|2092.5|2092.4|2092.1|12
1610387180000|2021-01-11 17:46:20|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.6|2092.3|6
1610387190000|2021-01-11 17:46:30|2092.4|2092.1|2092.9|2092.6|2092.9|2092.6|2092.4|2092.1|19
1610387200000|2021-01-11 17:46:40|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|7
1610387210000|2021-01-11 17:46:50|2092.9|2092.6|2093|2092.7|2093.1|2092.8|2092.9|2092.6|5
1610387220000|2021-01-11 17:47:00|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.7|2092.4|7
1610387230000|2021-01-11 17:47:10|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|3
1610387240000|2021-01-11 17:47:20|2093|2092.7|2093.2|2092.9|2093.2|2092.9|2093|2092.7|15
1610387250000|2021-01-11 17:47:30|2093.1|2092.8|2093.1|2092.8|2093.3|2093|2093|2092.7|16
1610387260000|2021-01-11 17:47:40|2093|2092.7|2093.4|2093.1|2093.4|2093.1|2093|2092.7|21
1610387270000|2021-01-11 17:47:50|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|3
1610387280000|2021-01-11 17:48:00|2093.2|2092.9|2093|2092.7|2093.2|2092.9|2092.9|2092.6|27
1610387290000|2021-01-11 17:48:10|2092.9|2092.6|2092.8|2092.5|2092.9|2092.6|2092.8|2092.5|6
1610387300000|2021-01-11 17:48:20|2092.7|2092.4|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|18
1610387310000|2021-01-11 17:48:30|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|5
1610387320000|2021-01-11 17:48:40|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2
1610387330000|2021-01-11 17:48:50|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|8
1610387340000|2021-01-11 17:49:00|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.7|2092.4|7
1610387350000|2021-01-11 17:49:10|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|3
1610387360000|2021-01-11 17:49:20|2093.3|2093|2093|2092.7|2093.3|2093|2093|2092.7|10
1610387370000|2021-01-11 17:49:30|2093.3|2093|2093.4|2093.1|2093.5|2093.2|2093.3|2093|6
1610387380000|2021-01-11 17:49:40|2093.5|2093.2|2093.7|2093.4|2093.8|2093.5|2093.5|2093.2|28
1610387390000|2021-01-11 17:49:50|2093.6|2093.3|2094.7|2094.4|2095.7|2095.4|2093.6|2093.3|962
1610387400000|2021-01-11 17:50:00|2094.6|2094.3|2094.5|2094.2|2094.6|2094.3|2094|2093.7|116
1610387410000|2021-01-11 17:50:10|2094.4|2094.1|2094.5|2094.2|2094.7|2094.4|2094.2|2093.9|125
1610387420000|2021-01-11 17:50:20|2094.7|2094.4|2094.3|2094|2094.7|2094.4|2094.3|2094|36
1610387430000|2021-01-11 17:50:30|2094.2|2093.9|2094.6|2094.3|2094.6|2094.3|2094.2|2093.9|34
1610387440000|2021-01-11 17:50:40|2094.4|2094.1|2094.7|2094.4|2094.7|2094.4|2094.4|2094.1|24
1610387450000|2021-01-11 17:50:50|2094.5|2094.2|2094.6|2094.3|2094.8|2094.5|2094.3|2094|40
1610387460000|2021-01-11 17:51:00|2094.5|2094.2|2095.2|2094.9|2095.2|2094.9|2094.4|2094.1|36
1610387470000|2021-01-11 17:51:10|2095.1|2094.8|2095.8|2095.5|2095.8|2095.5|2095|2094.7|51
1610387480000|2021-01-11 17:51:20|2095.9|2095.6|2095.3|2095|2095.9|2095.6|2095.3|2095|67
1610387490000|2021-01-11 17:51:30|2095.2|2094.9|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|23
1610387500000|2021-01-11 17:51:40|2095|2094.7|2095.6|2095.3|2095.6|2095.3|2095|2094.7|20
1610387510000|2021-01-11 17:51:50|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.3|2095|16
1610387520000|2021-01-11 17:52:00|2095.3|2095|2094.8|2094.5|2095.3|2095|2094.7|2094.4|69
1610387530000|2021-01-11 17:52:10|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.4|2094.1|24
1610387540000|2021-01-11 17:52:20|2094.7|2094.4|2094.6|2094.3|2094.9|2094.6|2094.5|2094.2|26
1610387550000|2021-01-11 17:52:30|2094.3|2094|2094.7|2094.4|2094.7|2094.4|2094.2|2093.9|18
1610387560000|2021-01-11 17:52:40|2094.9|2094.6|2094.7|2094.4|2094.9|2094.6|2094.7|2094.4|25
1610387570000|2021-01-11 17:52:50|2094.8|2094.5|2094.8|2094.5|2095|2094.7|2094.8|2094.5|28
1610387580000|2021-01-11 17:53:00|2094.7|2094.4|2094.6|2094.3|2094.9|2094.6|2094.5|2094.2|45
1610387590000|2021-01-11 17:53:10|2094.5|2094.2|2094.8|2094.5|2094.9|2094.6|2094.4|2094.1|62
1610387600000|2021-01-11 17:53:20|2094.9|2094.6|2094.7|2094.4|2094.9|2094.6|2094.6|2094.3|21
1610387610000|2021-01-11 17:53:30|2095|2094.7|2095.2|2094.9|2095.3|2095|2094.8|2094.5|192
1610387620000|2021-01-11 17:53:40|2095.3|2095|2095.2|2094.9|2095.3|2095|2095|2094.7|189
1610387630000|2021-01-11 17:53:50|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|102
1610387640000|2021-01-11 17:54:00|2095.1|2094.8|2094.9|2094.6|2095.1|2094.8|2094.9|2094.6|48
1610387650000|2021-01-11 17:54:10|2094.8|2094.5|2094.6|2094.3|2095|2094.7|2094.4|2094.1|158
1610387660000|2021-01-11 17:54:20|2094.7|2094.4|2094.7|2094.4|2094.9|2094.6|2094.6|2094.3|42
1610387670000|2021-01-11 17:54:30|2094.8|2094.5|2094.9|2094.6|2094.9|2094.6|2094.8|2094.5|30
1610387680000|2021-01-11 17:54:40|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.7|2094.4|76
1610387690000|2021-01-11 17:54:50|2095|2094.7|2094.9|2094.6|2095.2|2094.9|2094.8|2094.5|43
1610387700000|2021-01-11 17:55:00|2095.1|2094.8|2094.2|2093.9|2095.1|2094.8|2094|2093.7|191
1610387710000|2021-01-11 17:55:10|2094.4|2094.1|2093.9|2093.6|2094.8|2094.5|2093.9|2093.6|219
1610387720000|2021-01-11 17:55:20|2094|2093.7|2094|2093.7|2094.4|2094.1|2094|2093.7|115
1610387730000|2021-01-11 17:55:30|2094.3|2094|2094.6|2094.3|2094.7|2094.4|2094.3|2094|45
1610387740000|2021-01-11 17:55:40|2094.8|2094.5|2094.6|2094.3|2095.2|2094.9|2094.6|2094.3|100
1610387750000|2021-01-11 17:55:50|2094.5|2094.2|2094.1|2093.8|2094.6|2094.3|2093.9|2093.6|85
1610387760000|2021-01-11 17:56:00|2094.2|2093.9|2094.6|2094.3|2094.6|2094.3|2094|2093.7|22
1610387770000|2021-01-11 17:56:10|2094.4|2094.1|2094.2|2093.9|2094.6|2094.3|2094.1|2093.8|57
1610387780000|2021-01-11 17:56:20|2094.1|2093.8|2094.2|2093.9|2094.3|2094|2094.1|2093.8|58
1610387790000|2021-01-11 17:56:30|2094.3|2094|2093.9|2093.6|2094.3|2094|2093.9|2093.6|17
1610387800000|2021-01-11 17:56:40|2094|2093.7|2093.7|2093.4|2094|2093.7|2093.4|2093.1|18
1610387810000|2021-01-11 17:56:50|2093.6|2093.3|2092.8|2092.5|2093.6|2093.3|2092.8|2092.5|22
1610387820000|2021-01-11 17:57:00|2092.9|2092.6|2092.6|2092.3|2092.9|2092.6|2092.6|2092.3|11
1610387830000|2021-01-11 17:57:10|2092.5|2092.2|2092.3|2092|2092.5|2092.2|2092.2|2091.9|27
1610387840000|2021-01-11 17:57:20|2092.4|2092.1|2092|2091.7|2092.5|2092.2|2091.9|2091.6|50
1610387850000|2021-01-11 17:57:30|2091.9|2091.6|2092.1|2091.8|2092.3|2092|2091.9|2091.6|35
1610387860000|2021-01-11 17:57:40|2092|2091.7|2092.3|2092|2092.3|2092|2092|2091.7|14
1610387870000|2021-01-11 17:57:50|2092.1|2091.8|2092.2|2091.9|2092.3|2092|2092.1|2091.8|7
1610387880000|2021-01-11 17:58:00|2092.3|2092|2091.9|2091.6|2092.3|2092|2091.8|2091.5|26
1610387890000|2021-01-11 17:58:10|2091.8|2091.5|2091.6|2091.3|2091.8|2091.5|2091.6|2091.3|52
1610387900000|2021-01-11 17:58:20|2091.5|2091.2|2091.5|2091.2|2091.6|2091.3|2091.4|2091.1|24
1610387910000|2021-01-11 17:58:30|2091.3|2091|2091.3|2091|2091.4|2091.1|2091.2|2090.9|113
1610387920000|2021-01-11 17:58:40|2091.2|2090.9|2091.7|2091.4|2091.7|2091.4|2091.2|2090.9|148
1610387930000|2021-01-11 17:58:50|2091.8|2091.5|2092.3|2092|2092.3|2092|2091.7|2091.4|25
1610387940000|2021-01-11 17:59:00|2092.4|2092.1|2092.9|2092.6|2092.9|2092.6|2092.4|2092.1|31
1610387950000|2021-01-11 17:59:10|2092.8|2092.5|2092.8|2092.5|2093|2092.7|2092.8|2092.5|12
1610387960000|2021-01-11 17:59:20|2093.1|2092.8|2093.1|2092.8|2093.3|2093|2093|2092.7|24
1610387970000|2021-01-11 17:59:30|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|10
1610387980000|2021-01-11 17:59:40|2092.6|2092.3|2092.8|2092.5|2092.8|2092.5|2092.6|2092.3|6
1610387990000|2021-01-11 17:59:50|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|4
1610388000000|2021-01-11 18:00:00|2092.9|2092.6|2092.8|2092.5|2093|2092.7|2092.8|2092.5|6
1610388010000|2021-01-11 18:00:10|2093.1|2092.8|2093.5|2093.2|2093.7|2093.4|2093.1|2092.8|68
1610388020000|2021-01-11 18:00:20|2093.4|2093.1|2093.4|2093.1|2093.5|2093.2|2093.3|2093|13
1610388030000|2021-01-11 18:00:30|2093.5|2093.2|2093.4|2093.1|2093.5|2093.2|2093.4|2093.1|3
1610388040000|2021-01-11 18:00:40|2093.5|2093.2|2093.6|2093.3|2093.6|2093.3|2093.5|2093.2|4
1610388050000|2021-01-11 18:00:50|2093.8|2093.5|2093.7|2093.4|2093.9|2093.6|2093.7|2093.4|8
1610388060000|2021-01-11 18:01:00|2093.6|2093.3|2093.4|2093.1|2093.6|2093.3|2093.4|2093.1|5
1610388070000|2021-01-11 18:01:10|2093.5|2093.2|2093.6|2093.3|2093.6|2093.3|2093.5|2093.2|7
1610388080000|2021-01-11 18:01:20|2093.7|2093.4|2093.6|2093.3|2093.8|2093.5|2093.6|2093.3|8
1610388090000|2021-01-11 18:01:30|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|6
1610388100000|2021-01-11 18:01:40|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|11
1610388110000|2021-01-11 18:01:50|2094.2|2093.9|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|15
1610388120000|2021-01-11 18:02:00|2094.2|2093.9|2094.1|2093.8|2094.2|2093.9|2094|2093.7|9
1610388130000|2021-01-11 18:02:10|2094.2|2093.9|2094.1|2093.8|2094.5|2094.2|2094.1|2093.8|11
1610388140000|2021-01-11 18:02:20|2093.8|2093.5|2093.8|2093.5|2093.9|2093.6|2093.8|2093.5|9
1610388150000|2021-01-11 18:02:30|2093.9|2093.6|2094.2|2093.9|2094.4|2094.1|2093.9|2093.6|13
1610388160000|2021-01-11 18:02:40|2094|2093.7|2094.1|2093.8|2094.1|2093.8|2093.7|2093.4|9
1610388170000|2021-01-11 18:02:50|2094.3|2094|2094.2|2093.9|2094.3|2094|2094.1|2093.8|5
1610388180000|2021-01-11 18:03:00|2094|2093.7|2094.3|2094|2094.3|2094|2093.8|2093.5|76
1610388190000|2021-01-11 18:03:10|2094.4|2094.1|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|55
1610388200000|2021-01-11 18:03:20|2094.3|2094|2094|2093.7|2094.5|2094.2|2094|2093.7|41
1610388210000|2021-01-11 18:03:30|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1610388220000|2021-01-11 18:03:40|2094|2093.7|2094.1|2093.8|2094.2|2093.9|2094|2093.7|9
1610388230000|2021-01-11 18:03:50|2093.8|2093.5|2093.7|2093.4|2093.8|2093.5|2093.7|2093.4|4
1610388240000|2021-01-11 18:04:00|2093.5|2093.2|2093.4|2093.1|2093.8|2093.5|2093.4|2093.1|17
1610388250000|2021-01-11 18:04:10|2093.3|2093|2093.7|2093.4|2093.7|2093.4|2093.3|2093|8
1610388260000|2021-01-11 18:04:20|2093.8|2093.5|2094|2093.7|2094.2|2093.9|2093.8|2093.5|8
1610388270000|2021-01-11 18:04:30|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|9
1610388280000|2021-01-11 18:04:40|2094|2093.7|2093.8|2093.5|2094.2|2093.9|2093.8|2093.5|135
1610388290000|2021-01-11 18:04:50|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.8|2093.5|33
1610388300000|2021-01-11 18:05:00|2093.8|2093.5|2094|2093.7|2094.3|2094|2093.8|2093.5|47
1610388310000|2021-01-11 18:05:10|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.9|2093.6|131
1610388320000|2021-01-11 18:05:20|2094.1|2093.8|2093.9|2093.6|2094.2|2093.9|2093.5|2093.2|162
1610388330000|2021-01-11 18:05:30|2094.1|2093.8|2094.1|2093.8|2094.2|2093.9|2093.9|2093.6|71
1610388340000|2021-01-11 18:05:40|2094|2093.7|2094.1|2093.8|2094.1|2093.8|2093.9|2093.6|42
1610388350000|2021-01-11 18:05:50|2094.2|2093.9|2094.3|2094|2094.5|2094.2|2094.2|2093.9|36
1610388360000|2021-01-11 18:06:00|2094.4|2094.1|2094.4|2094.1|2094.8|2094.5|2094.4|2094.1|88
1610388370000|2021-01-11 18:06:10|2094.3|2094|2094.3|2094|2094.4|2094.1|2094.3|2094|79
1610388380000|2021-01-11 18:06:20|2094.2|2093.9|2094.2|2093.9|2094.3|2094|2094.2|2093.9|63
1610388390000|2021-01-11 18:06:30|2094.3|2094|2094.6|2094.3|2094.6|2094.3|2094.2|2093.9|67
1610388400000|2021-01-11 18:06:40|2094.5|2094.2|2094.3|2094|2094.5|2094.2|2094.3|2094|25
1610388410000|2021-01-11 18:06:50|2094.2|2093.9|2094.3|2094|2094.3|2094|2094.2|2093.9|7
1610388420000|2021-01-11 18:07:00|2094.2|2093.9|2093.8|2093.5|2094.2|2093.9|2093.8|2093.5|18
1610388430000|2021-01-11 18:07:10|2093.9|2093.6|2093.8|2093.5|2093.9|2093.6|2093.4|2093.1|34
1610388440000|2021-01-11 18:07:20|2094|2093.7|2094|2093.7|2094.2|2093.9|2094|2093.7|19
1610388450000|2021-01-11 18:07:30|2094.1|2093.8|2093.9|2093.6|2094.1|2093.8|2093.9|2093.6|12
1610388460000|2021-01-11 18:07:40|2094|2093.7|2094.2|2093.9|2094.2|2093.9|2093.9|2093.6|40
1610388470000|2021-01-11 18:07:50|2094.3|2094|2094.5|2094.2|2094.5|2094.2|2094|2093.7|88
1610388480000|2021-01-11 18:08:00|2094.4|2094.1|2094.6|2094.3|2094.7|2094.4|2094.4|2094.1|25
1610388490000|2021-01-11 18:08:10|2094.5|2094.2|2094.2|2093.9|2094.6|2094.3|2094.2|2093.9|39
1610388500000|2021-01-11 18:08:20|2094.4|2094.1|2094.6|2094.3|2094.6|2094.3|2094.4|2094.1|9
1610388510000|2021-01-11 18:08:30|2094.7|2094.4|2094.2|2093.9|2094.7|2094.4|2094.2|2093.9|9
1610388520000|2021-01-11 18:08:40|2094|2093.7|2094.4|2094.1|2094.4|2094.1|2094|2093.7|8
1610388530000|2021-01-11 18:08:50|2094.2|2093.9|2094.3|2094|2094.4|2094.1|2094.2|2093.9|20
1610388540000|2021-01-11 18:09:00|2094.4|2094.1|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|8
1610388550000|2021-01-11 18:09:10|2094|2093.7|2093.6|2093.3|2094|2093.7|2093.5|2093.2|10
1610388560000|2021-01-11 18:09:20|2093.5|2093.2|2093.6|2093.3|2093.6|2093.3|2093.5|2093.2|6
1610388570000|2021-01-11 18:09:30|2093.5|2093.2|2093.7|2093.4|2093.7|2093.4|2093.5|2093.2|7
1610388580000|2021-01-11 18:09:40|2093.8|2093.5|2093.7|2093.4|2093.8|2093.5|2093.7|2093.4|2
1610388590000|2021-01-11 18:09:50|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.9|2093.6|4
1610388600000|2021-01-11 18:10:00|2094.3|2094|2094.3|2094|2094.6|2094.3|2094.3|2094|14
1610388610000|2021-01-11 18:10:10|2094.4|2094.1|2094.8|2094.5|2094.8|2094.5|2094.4|2094.1|13
1610388620000|2021-01-11 18:10:20|2094.7|2094.4|2094.3|2094|2094.7|2094.4|2094.3|2094|10
1610388630000|2021-01-11 18:10:30|2094.2|2093.9|2094.3|2094|2094.5|2094.2|2094.2|2093.9|10
1610388640000|2021-01-11 18:10:40|2094.4|2094.1|2094.4|2094.1|2094.5|2094.2|2094.3|2094|29
1610388650000|2021-01-11 18:10:50|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094.3|2094|14
1610388660000|2021-01-11 18:11:00|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.5|2094.2|9
1610388670000|2021-01-11 18:11:10|2094.8|2094.5|2094.9|2094.6|2095|2094.7|2094.8|2094.5|11
1610388680000|2021-01-11 18:11:20|2095.1|2094.8|2095.6|2095.3|2095.6|2095.3|2095.1|2094.8|31
1610388690000|2021-01-11 18:11:30|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|18
1610388700000|2021-01-11 18:11:40|2095.6|2095.3|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|10
1610388710000|2021-01-11 18:11:50|2095.3|2095|2095.2|2094.9|2095.3|2095|2095.2|2094.9|8
1610388720000|2021-01-11 18:12:00|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.8|2094.5|21
1610388730000|2021-01-11 18:12:10|2094.8|2094.5|2094.8|2094.5|2094.9|2094.6|2094.6|2094.3|20
1610388740000|2021-01-11 18:12:20|2094.7|2094.4|2094.7|2094.4|2094.9|2094.6|2094.7|2094.4|25
1610388750000|2021-01-11 18:12:30|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.6|2094.3|16
1610388760000|2021-01-11 18:12:40|2095|2094.7|2095.1|2094.8|2095.2|2094.9|2095|2094.7|11
1610388770000|2021-01-11 18:12:50|2095|2094.7|2095.2|2094.9|2095.2|2094.9|2095|2094.7|7
1610388780000|2021-01-11 18:13:00|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095|2094.7|5
1610388790000|2021-01-11 18:13:10|2095|2094.7|2095.2|2094.9|2095.2|2094.9|2094.9|2094.6|20
1610388800000|2021-01-11 18:13:20|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|5
1610388810000|2021-01-11 18:13:30|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.9|2094.6|4
1610388820000|2021-01-11 18:13:40|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|13
1610388830000|2021-01-11 18:13:50|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2094.8|2094.5|14
1610388840000|2021-01-11 18:14:00|2095.2|2094.9|2095.5|2095.2|2095.5|2095.2|2095|2094.7|30
1610388850000|2021-01-11 18:14:10|2095.6|2095.3|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|11
1610388860000|2021-01-11 18:14:20|2095.6|2095.3|2095.2|2094.9|2095.7|2095.4|2095.2|2094.9|51
1610388870000|2021-01-11 18:14:30|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095.2|2094.9|7
1610388880000|2021-01-11 18:14:40|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|4
1610388890000|2021-01-11 18:14:50|2095.4|2095.1|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|11
1610388900000|2021-01-11 18:15:00|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|6
1610388910000|2021-01-11 18:15:10|2095.7|2095.4|2095.7|2095.4|2095.9|2095.6|2095.6|2095.3|38
1610388920000|2021-01-11 18:15:20|2095.6|2095.3|2095.4|2095.1|2095.6|2095.3|2095.3|2095|5
1610388930000|2021-01-11 18:15:30|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2
1610388940000|2021-01-11 18:15:40|2095.4|2095.1|2095.4|2095.1|2095.6|2095.3|2095.3|2095|60
1610388950000|2021-01-11 18:15:50|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.2|2094.9|128
1610388960000|2021-01-11 18:16:00|2095.2|2094.9|2095.7|2095.4|2095.7|2095.4|2095.2|2094.9|63
1610388970000|2021-01-11 18:16:10|2095.8|2095.5|2095.3|2095|2095.8|2095.5|2095.3|2095|263
1610388980000|2021-01-11 18:16:20|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|28
1610388990000|2021-01-11 18:16:30|2095.3|2095|2095.2|2094.9|2095.3|2095|2095.2|2094.9|23
1610389000000|2021-01-11 18:16:40|2095.3|2095|2095.5|2095.2|2095.7|2095.4|2095.3|2095|28
1610389010000|2021-01-11 18:16:50|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|4
1610389020000|2021-01-11 18:17:00|2095.4|2095.1|2095.5|2095.2|2095.6|2095.3|2095.3|2095|6
1610389030000|2021-01-11 18:17:10|||||||||1
1610389040000|2021-01-11 18:17:20|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|6
1610389050000|2021-01-11 18:17:30|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|6
1610389060000|2021-01-11 18:17:40|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.7|2095.4|17
1610389080000|2021-01-11 18:18:00|2095.6|2095.3|2095.4|2095.1|2095.6|2095.3|2095.3|2095|21
1610389090000|2021-01-11 18:18:10|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|5
1610389100000|2021-01-11 18:18:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|5
1610389110000|2021-01-11 18:18:30|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|4
1610389120000|2021-01-11 18:18:40|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.7|2095.4|24
1610389130000|2021-01-11 18:18:50|2095.4|2095.1|2095|2094.7|2095.4|2095.1|2095|2094.7|6
1610389140000|2021-01-11 18:19:00|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.7|2094.4|23
1610389150000|2021-01-11 18:19:10|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|15
1610389160000|2021-01-11 18:19:20|2095.2|2094.9|2095.3|2095|2095.5|2095.2|2095.1|2094.8|23
1610389170000|2021-01-11 18:19:30|2095.4|2095.1|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|11
1610389180000|2021-01-11 18:19:40|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|4
1610389190000|2021-01-11 18:19:50|2095.7|2095.4|2095.5|2095.2|2095.8|2095.5|2095.4|2095.1|10
1610389200000|2021-01-11 18:20:00|2095.4|2095.1|2095.1|2094.8|2095.5|2095.2|2095.1|2094.8|11
1610389210000|2021-01-11 18:20:10|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.8|2094.5|34
1610389220000|2021-01-11 18:20:20|2094.7|2094.4|2094.7|2094.4|2094.9|2094.6|2094.7|2094.4|22
1610389230000|2021-01-11 18:20:30|2094.4|2094.1|2094.1|2093.8|2094.4|2094.1|2093.7|2093.4|110
1610389240000|2021-01-11 18:20:40|2094.2|2093.9|2094.5|2094.2|2094.5|2094.2|2094.1|2093.8|33
1610389250000|2021-01-11 18:20:50|2093.9|2093.6|2094.1|2093.8|2094.2|2093.9|2093.8|2093.5|20
1610389260000|2021-01-11 18:21:00|2093.9|2093.6|2093|2092.7|2094|2093.7|2092.9|2092.6|45
1610389270000|2021-01-11 18:21:10|2092.9|2092.6|2092.9|2092.6|2093.1|2092.8|2092.7|2092.4|20
1610389280000|2021-01-11 18:21:20|2092.8|2092.5|2092.9|2092.6|2093.2|2092.9|2092.8|2092.5|15
1610389290000|2021-01-11 18:21:30|2092.7|2092.4|2093.1|2092.8|2093.1|2092.8|2092.7|2092.4|8
1610389300000|2021-01-11 18:21:40|2093|2092.7|2092.9|2092.6|2093.2|2092.9|2092.9|2092.6|19
1610389310000|2021-01-11 18:21:50|2092.7|2092.4|2092.9|2092.6|2092.9|2092.6|2092.7|2092.4|26
1610389320000|2021-01-11 18:22:00|2093|2092.7|2094.1|2093.8|2094.1|2093.8|2093|2092.7|46
1610389330000|2021-01-11 18:22:10|2094.3|2094|2094.5|2094.2|2094.6|2094.3|2094.3|2094|25
1610389340000|2021-01-11 18:22:20|2094.6|2094.3|2095|2094.7|2095|2094.7|2094.3|2094|24
1610389350000|2021-01-11 18:22:30|2094.9|2094.6|2094.9|2094.6|2095.1|2094.8|2094.9|2094.6|19
1610389360000|2021-01-11 18:22:40|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095|2094.7|4
1610389370000|2021-01-11 18:22:50|2095|2094.7|2094.7|2094.4|2095|2094.7|2094.5|2094.2|27
1610389380000|2021-01-11 18:23:00|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095|2094.7|34
1610389390000|2021-01-11 18:23:10|2095.1|2094.8|2095.2|2094.9|2095.4|2095.1|2095.1|2094.8|9
1610389400000|2021-01-11 18:23:20|2095|2094.7|2094.5|2094.2|2095|2094.7|2094.3|2094|16
1610389410000|2021-01-11 18:23:30|2094.2|2093.9|2094.6|2094.3|2094.6|2094.3|2094|2093.7|10
1610389420000|2021-01-11 18:23:40|2094.7|2094.4|2094.7|2094.4|2094.9|2094.6|2094.7|2094.4|5
1610389430000|2021-01-11 18:23:50|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2
1610389440000|2021-01-11 18:24:00|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.6|2094.3|6
1610389450000|2021-01-11 18:24:10|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.6|2094.3|18
1610389460000|2021-01-11 18:24:20|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.6|2094.3|3
1610389470000|2021-01-11 18:24:30|2094.3|2094|2094.3|2094|2094.3|2094|2094.2|2093.9|6
1610389480000|2021-01-11 18:24:40|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|4
1610389490000|2021-01-11 18:24:50|2094|2093.7|2094.2|2093.9|2094.4|2094.1|2094|2093.7|12
1610389500000|2021-01-11 18:25:00|2094.1|2093.8|2093.7|2093.4|2094.1|2093.8|2093.7|2093.4|15
1610389510000|2021-01-11 18:25:10|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.8|2093.5|13
1610389520000|2021-01-11 18:25:20|2093.8|2093.5|2093.5|2093.2|2093.8|2093.5|2093.5|2093.2|9
1610389530000|2021-01-11 18:25:30|2093.6|2093.3|2093.1|2092.8|2093.6|2093.3|2093.1|2092.8|50
1610389540000|2021-01-11 18:25:40|2093|2092.7|2092.8|2092.5|2093|2092.7|2092.7|2092.4|24
1610389550000|2021-01-11 18:25:50|2092.9|2092.6|2092|2091.7|2092.9|2092.6|2092|2091.7|50
1610389560000|2021-01-11 18:26:00|2091.8|2091.5|2091.1|2090.8|2091.8|2091.5|2090.9|2090.6|50
1610389570000|2021-01-11 18:26:10|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.3|2090|68
1610389580000|2021-01-11 18:26:20|2090.7|2090.4|2090.4|2090.1|2090.7|2090.4|2090.3|2090|36
1610389590000|2021-01-11 18:26:30|2090.5|2090.2|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|22
1610389600000|2021-01-11 18:26:40|2090.6|2090.3|2090.5|2090.2|2090.7|2090.4|2090.4|2090.1|12
1610389610000|2021-01-11 18:26:50|2090.3|2090|2090.4|2090.1|2090.5|2090.2|2090.3|2090|12
1610389620000|2021-01-11 18:27:00|2090.5|2090.2|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|20
1610389630000|2021-01-11 18:27:10|2090.4|2090.1|2090.6|2090.3|2090.6|2090.3|2090.2|2089.9|70
1610389640000|2021-01-11 18:27:20|2090.5|2090.2|2090.1|2089.8|2090.7|2090.4|2090.1|2089.8|43
1610389650000|2021-01-11 18:27:30|2090.2|2089.9|2090.7|2090.4|2090.7|2090.4|2090.2|2089.9|9
1610389660000|2021-01-11 18:27:40|2091.1|2090.8|2090.9|2090.6|2091.1|2090.8|2090.9|2090.6|6
1610389670000|2021-01-11 18:27:50|||||||||1
1610389680000|2021-01-11 18:28:00|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.1|2089.8|20
1610389690000|2021-01-11 18:28:10|2090.6|2090.3|2091|2090.7|2091|2090.7|2090.5|2090.2|33
1610389700000|2021-01-11 18:28:20|2091.1|2090.8|2090.4|2090.1|2091.1|2090.8|2090.4|2090.1|49
1610389710000|2021-01-11 18:28:30|2090.3|2090|2090.6|2090.3|2090.6|2090.3|2090.3|2090|10
1610389720000|2021-01-11 18:28:40|2090.7|2090.4|2090.7|2090.4|2091|2090.7|2090.7|2090.4|9
1610389730000|2021-01-11 18:28:50|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.2|2089.9|15
1610389740000|2021-01-11 18:29:00|2090.4|2090.1|2090.9|2090.6|2090.9|2090.6|2090.4|2090.1|11
1610389750000|2021-01-11 18:29:10|2091.3|2091|2091.3|2091|2091.4|2091.1|2091.2|2090.9|12
1610389760000|2021-01-11 18:29:20|2091.4|2091.1|2091.4|2091.1|2091.5|2091.2|2091.4|2091.1|12
1610389770000|2021-01-11 18:29:30|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091.2|2090.9|13
1610389780000|2021-01-11 18:29:40|2090.9|2090.6|2090.6|2090.3|2090.9|2090.6|2090.6|2090.3|11
1610389790000|2021-01-11 18:29:50|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|6
1610389800000|2021-01-11 18:30:00|2090.8|2090.5|2090.4|2090.1|2091|2090.7|2090.4|2090.1|12
1610389810000|2021-01-11 18:30:10|2090.3|2090|2090.3|2090|2090.4|2090.1|2090|2089.7|36
1610389820000|2021-01-11 18:30:20|2090.4|2090.1|2090.3|2090|2090.7|2090.4|2090.3|2090|13
1610389830000|2021-01-11 18:30:30|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.4|2090.1|19
1610389840000|2021-01-11 18:30:40|2090.8|2090.5|2090.7|2090.4|2091.1|2090.8|2090.7|2090.4|43
1610389850000|2021-01-11 18:30:50|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|9
1610389860000|2021-01-11 18:31:00|2091.1|2090.8|2091.5|2091.2|2091.7|2091.4|2091.1|2090.8|36
1610389870000|2021-01-11 18:31:10|2091.6|2091.3|2091.2|2090.9|2091.6|2091.3|2091.2|2090.9|5
1610389880000|2021-01-11 18:31:20|2091|2090.7|2091.4|2091.1|2091.4|2091.1|2091|2090.7|21
1610389890000|2021-01-11 18:31:30|2091.6|2091.3|2091.4|2091.1|2091.6|2091.3|2091.4|2091.1|12
1610389900000|2021-01-11 18:31:40|2091.5|2091.2|2091.2|2090.9|2091.5|2091.2|2091.2|2090.9|6
1610389910000|2021-01-11 18:31:50|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2
1610389920000|2021-01-11 18:32:00|2091.2|2090.9|2090.8|2090.5|2091.2|2090.9|2090.6|2090.3|25
1610389930000|2021-01-11 18:32:10|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.8|2090.5|24
1610389940000|2021-01-11 18:32:20|2091.1|2090.8|2091|2090.7|2091.1|2090.8|2090.9|2090.6|5
1610389950000|2021-01-11 18:32:30|2090.9|2090.6|2091|2090.7|2091.1|2090.8|2090.9|2090.6|18
1610389960000|2021-01-11 18:32:40|2091.2|2090.9|2091.5|2091.2|2091.5|2091.2|2091.2|2090.9|3
1610389970000|2021-01-11 18:32:50|2091.6|2091.3|2091.4|2091.1|2091.8|2091.5|2091.4|2091.1|15
1610389980000|2021-01-11 18:33:00|2091.6|2091.3|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|12
1610389990000|2021-01-11 18:33:10|2091.6|2091.3|2091.9|2091.6|2091.9|2091.6|2091.5|2091.2|10
1610390000000|2021-01-11 18:33:20|2092|2091.7|2091.6|2091.3|2092|2091.7|2091.6|2091.3|51
1610390010000|2021-01-11 18:33:30|2091.4|2091.1|2091.5|2091.2|2091.5|2091.2|2091.3|2091|17
1610390020000|2021-01-11 18:33:40|2091.6|2091.3|2091.7|2091.4|2091.9|2091.6|2091.6|2091.3|34
1610390030000|2021-01-11 18:33:50|2091.8|2091.5|2091.5|2091.2|2091.9|2091.6|2091.4|2091.1|16
1610390040000|2021-01-11 18:34:00|2091.4|2091.1|2091.6|2091.3|2091.6|2091.3|2091.3|2091|6
1610390050000|2021-01-11 18:34:10|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|13
1610390060000|2021-01-11 18:34:20|2091.5|2091.2|2091.6|2091.3|2091.6|2091.3|2091.5|2091.2|4
1610390070000|2021-01-11 18:34:30|2091.5|2091.2|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|15
1610390080000|2021-01-11 18:34:40|2091.7|2091.4|2091.6|2091.3|2091.8|2091.5|2091.6|2091.3|8
1610390090000|2021-01-11 18:34:50|2091.5|2091.2|2091.6|2091.3|2091.6|2091.3|2091.5|2091.2|11
1610390100000|2021-01-11 18:35:00|2091.5|2091.2|2091.7|2091.4|2091.7|2091.4|2091.5|2091.2|8
1610390110000|2021-01-11 18:35:10|2091.5|2091.2|2091.3|2091|2091.7|2091.4|2091.1|2090.8|50
1610390120000|2021-01-11 18:35:20|2091.2|2090.9|2091.1|2090.8|2091.2|2090.9|2090.8|2090.5|63
1610390130000|2021-01-11 18:35:30|2091.2|2090.9|2091.7|2091.4|2091.8|2091.5|2091.2|2090.9|24
1610390140000|2021-01-11 18:35:40|2091.6|2091.3|2092|2091.7|2092|2091.7|2091.6|2091.3|14
1610390150000|2021-01-11 18:35:50|2091.9|2091.6|2092|2091.7|2092|2091.7|2091.9|2091.6|28
1610390160000|2021-01-11 18:36:00|2092.2|2091.9|2092.6|2092.3|2092.6|2092.3|2092.2|2091.9|18
1610390170000|2021-01-11 18:36:10|2092.5|2092.2|2092.4|2092.1|2092.5|2092.2|2092.2|2091.9|16
1610390180000|2021-01-11 18:36:20|2092.5|2092.2|2092.4|2092.1|2092.5|2092.2|2092.2|2091.9|13
1610390190000|2021-01-11 18:36:30|2092.5|2092.2|2092.4|2092.1|2092.6|2092.3|2092.3|2092|13
1610390200000|2021-01-11 18:36:40|2092.3|2092|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|9
1610390210000|2021-01-11 18:36:50|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.1|2091.8|16
1610390220000|2021-01-11 18:37:00|2092.1|2091.8|2091.8|2091.5|2092.1|2091.8|2091.7|2091.4|13
1610390230000|2021-01-11 18:37:10|2091.9|2091.6|2091.7|2091.4|2091.9|2091.6|2091.6|2091.3|11
1610390240000|2021-01-11 18:37:20|2091.8|2091.5|2091.6|2091.3|2091.8|2091.5|2091.4|2091.1|13
1610390250000|2021-01-11 18:37:30|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.3|2091|7
1610390260000|2021-01-11 18:37:40|2091.5|2091.2|2091.8|2091.5|2091.9|2091.6|2091.5|2091.2|16
1610390270000|2021-01-11 18:37:50|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2092|2091.7|3
1610390280000|2021-01-11 18:38:00|2092.1|2091.8|2092.2|2091.9|2092.2|2091.9|2091.8|2091.5|12
1610390290000|2021-01-11 18:38:10|2092.3|2092|2092|2091.7|2092.3|2092|2091.9|2091.6|37
1610390300000|2021-01-11 18:38:20|2091.9|2091.6|2091.8|2091.5|2091.9|2091.6|2091.8|2091.5|6
1610390310000|2021-01-11 18:38:30|2091.7|2091.4|2091.5|2091.2|2091.8|2091.5|2091.5|2091.2|12
1610390320000|2021-01-11 18:38:40|2091.4|2091.1|2092|2091.7|2092|2091.7|2091.4|2091.1|19
1610390330000|2021-01-11 18:38:50|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092|2091.7|7
1610390340000|2021-01-11 18:39:00|2092|2091.7|2091.6|2091.3|2092|2091.7|2091.6|2091.3|20
1610390350000|2021-01-11 18:39:10|2091.7|2091.4|2092.2|2091.9|2092.2|2091.9|2091.7|2091.4|11
1610390360000|2021-01-11 18:39:20|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2092|2091.7|24
1610390370000|2021-01-11 18:39:30|2092.1|2091.8|2092|2091.7|2092.2|2091.9|2092|2091.7|24
1610390380000|2021-01-11 18:39:40|2092.1|2091.8|2092.2|2091.9|2092.2|2091.9|2092.1|2091.8|2
1610390390000|2021-01-11 18:39:50|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2092|2091.7|4
1610390400000|2021-01-11 18:40:00|2092.1|2091.8|2091.5|2091.2|2092.1|2091.8|2091.5|2091.2|14
1610390410000|2021-01-11 18:40:10|2091.2|2090.9|2090.8|2090.5|2091.2|2090.9|2090.5|2090.2|36
1610390420000|2021-01-11 18:40:20|2090.6|2090.3|2090.1|2089.8|2090.6|2090.3|2089.8|2089.5|24
1610390430000|2021-01-11 18:40:30|2090.2|2089.9|2089.9|2089.6|2090.3|2090|2089.9|2089.6|30
1610390440000|2021-01-11 18:40:40|2089.8|2089.5|2090.2|2089.9|2090.2|2089.9|2089.7|2089.4|22
1610390450000|2021-01-11 18:40:50|2090.3|2090|2090.5|2090.2|2090.5|2090.2|2090.3|2090|7
1610390460000|2021-01-11 18:41:00|2090.8|2090.5|2090.8|2090.5|2090.9|2090.6|2090.6|2090.3|16
1610390470000|2021-01-11 18:41:10|2090.9|2090.6|2090.7|2090.4|2090.9|2090.6|2090.5|2090.2|9
1610390480000|2021-01-11 18:41:20|2090.6|2090.3|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|6
1610390490000|2021-01-11 18:41:30|2090.9|2090.6|2090.7|2090.4|2090.9|2090.6|2090.6|2090.3|9
1610390500000|2021-01-11 18:41:40|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|4
1610390510000|2021-01-11 18:41:50|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|1
1610390520000|2021-01-11 18:42:00|2091|2090.7|2091.1|2090.8|2091.2|2090.9|2091|2090.7|14
1610390530000|2021-01-11 18:42:10|2090.9|2090.6|2090.6|2090.3|2090.9|2090.6|2090.3|2090|28
1610390540000|2021-01-11 18:42:20|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|6
1610390550000|2021-01-11 18:42:30|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1610390560000|2021-01-11 18:42:40|2090.6|2090.3|2090.7|2090.4|2090.8|2090.5|2090.6|2090.3|6
1610390570000|2021-01-11 18:42:50|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|4
1610390580000|2021-01-11 18:43:00|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|9
1610390590000|2021-01-11 18:43:10|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|3
1610390600000|2021-01-11 18:43:20|2091|2090.7|2090.4|2090.1|2091|2090.7|2090.4|2090.1|15
1610390610000|2021-01-11 18:43:30|2090.7|2090.4|2090.5|2090.2|2090.8|2090.5|2090.5|2090.2|20
1610390620000|2021-01-11 18:43:40|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|3
1610390630000|2021-01-11 18:43:50|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|6
1610390640000|2021-01-11 18:44:00|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|20
1610390650000|2021-01-11 18:44:10|2090.6|2090.3|2090.2|2089.9|2090.7|2090.4|2090.2|2089.9|12
1610390660000|2021-01-11 18:44:20|2090.3|2090|2090.7|2090.4|2090.7|2090.4|2090.3|2090|6
1610390670000|2021-01-11 18:44:30|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.1|2089.8|51
1610390680000|2021-01-11 18:44:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.2|2089.9|20
1610390690000|2021-01-11 18:44:50|2090.3|2090|2089.9|2089.6|2090.3|2090|2089.8|2089.5|34
1610390700000|2021-01-11 18:45:00|2090|2089.7|2089.9|2089.6|2090.1|2089.8|2089.9|2089.6|25
1610390710000|2021-01-11 18:45:10|2089.7|2089.4|2089.6|2089.3|2090|2089.7|2089.6|2089.3|21
1610390720000|2021-01-11 18:45:20|2089.5|2089.2|2089|2088.7|2089.5|2089.2|2088.8|2088.5|47
1610390730000|2021-01-11 18:45:30|2089.1|2088.8|2089.1|2088.8|2089.5|2089.2|2088.9|2088.6|17
1610390740000|2021-01-11 18:45:40|2089.2|2088.9|2089.8|2089.5|2089.8|2089.5|2089.2|2088.9|24
1610390750000|2021-01-11 18:45:50|2089.7|2089.4|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|15
1610390760000|2021-01-11 18:46:00|2090|2089.7|2089.6|2089.3|2090.1|2089.8|2089.6|2089.3|25
1610390770000|2021-01-11 18:46:10|2089.7|2089.4|2089.6|2089.3|2089.8|2089.5|2089.5|2089.2|6
1610390780000|2021-01-11 18:46:20|2089.4|2089.1|2089.2|2088.9|2089.4|2089.1|2089|2088.7|15
1610390790000|2021-01-11 18:46:30|2089|2088.7|2088.4|2088.1|2089|2088.7|2088.4|2088.1|34
1610390800000|2021-01-11 18:46:40|2088.2|2087.9|2088.2|2087.9|2088.4|2088.1|2088.1|2087.8|89
1610390810000|2021-01-11 18:46:50|2088.3|2088|2087.8|2087.5|2088.5|2088.2|2087.8|2087.5|32
1610390820000|2021-01-11 18:47:00|2088|2087.7|2088.2|2087.9|2088.5|2088.2|2087.9|2087.6|81
1610390830000|2021-01-11 18:47:10|2088.5|2088.2|2088.7|2088.4|2088.7|2088.4|2088.3|2088|23
1610390840000|2021-01-11 18:47:20|2089|2088.7|2088.7|2088.4|2089.1|2088.8|2088.7|2088.4|17
1610390850000|2021-01-11 18:47:30|2088.4|2088.1|2088.2|2087.9|2088.4|2088.1|2088.2|2087.9|86
1610390860000|2021-01-11 18:47:40|2088.1|2087.8|2088.2|2087.9|2088.3|2088|2088.1|2087.8|18
1610390870000|2021-01-11 18:47:50|2088.5|2088.2|2088.3|2088|2088.6|2088.3|2088.3|2088|15
1610390880000|2021-01-11 18:48:00|2088.4|2088.1|2087.8|2087.5|2088.4|2088.1|2087.8|2087.5|30
1610390890000|2021-01-11 18:48:10|2087.9|2087.6|2087.7|2087.4|2087.9|2087.6|2087.7|2087.4|6
1610390900000|2021-01-11 18:48:20|2087.6|2087.3|2087.4|2087.1|2087.6|2087.3|2087.4|2087.1|33
1610390910000|2021-01-11 18:48:30|2087.3|2087|2086.7|2086.4|2087.3|2087|2086.7|2086.4|31
1610390920000|2021-01-11 18:48:40|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.4|2086.1|99
1610390930000|2021-01-11 18:48:50|2086.6|2086.3|2086.1|2085.8|2086.6|2086.3|2086|2085.7|44
1610390940000|2021-01-11 18:49:00|2086.2|2085.9|2086.6|2086.3|2087.2|2086.9|2086.2|2085.9|87
1610390950000|2021-01-11 18:49:10|2086.7|2086.4|2086.3|2086|2086.9|2086.6|2086.3|2086|28
1610390960000|2021-01-11 18:49:20|2086.2|2085.9|2086.4|2086.1|2086.5|2086.2|2086.2|2085.9|76
1610390970000|2021-01-11 18:49:30|2086.3|2086|2086|2085.7|2086.3|2086|2085.7|2085.4|46
1610390980000|2021-01-11 18:49:40|2086.2|2085.9|2087.3|2087|2087.3|2087|2086.2|2085.9|47
1610390990000|2021-01-11 18:49:50|2087.2|2086.9|2087.6|2087.3|2087.6|2087.3|2087.2|2086.9|82
1610391000000|2021-01-11 18:50:00|2087.5|2087.2|2087.6|2087.3|2087.9|2087.6|2087.5|2087.2|29
1610391010000|2021-01-11 18:50:10|2087.4|2087.1|2087.7|2087.4|2087.7|2087.4|2087.1|2086.8|70
1610391020000|2021-01-11 18:50:20|2088|2087.7|2087.7|2087.4|2088|2087.7|2087.7|2087.4|17
1610391030000|2021-01-11 18:50:30|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.6|2087.3|6
1610391040000|2021-01-11 18:50:40|2088.1|2087.8|2088.4|2088.1|2088.5|2088.2|2087.9|2087.6|34
1610391050000|2021-01-11 18:50:50|2088.6|2088.3|2089.1|2088.8|2089.1|2088.8|2088.6|2088.3|15
1610391060000|2021-01-11 18:51:00|2089.3|2089|2089.4|2089.1|2089.6|2089.3|2089.3|2089|27
1610391070000|2021-01-11 18:51:10|2089.6|2089.3|2089.7|2089.4|2089.9|2089.6|2089.6|2089.3|38
1610391080000|2021-01-11 18:51:20|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.9|2089.6|10
1610391090000|2021-01-11 18:51:30|2089.7|2089.4|2089.4|2089.1|2089.7|2089.4|2089.4|2089.1|18
1610391100000|2021-01-11 18:51:40|2089.5|2089.2|2089.3|2089|2089.5|2089.2|2089.3|2089|28
1610391110000|2021-01-11 18:51:50|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089|2088.7|7
1610391120000|2021-01-11 18:52:00|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2089|2088.7|24
1610391130000|2021-01-11 18:52:10|2089.1|2088.8|2089.3|2089|2089.4|2089.1|2089.1|2088.8|24
1610391140000|2021-01-11 18:52:20|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.1|2088.8|8
1610391150000|2021-01-11 18:52:30|2089.4|2089.1|2088.8|2088.5|2089.4|2089.1|2088.7|2088.4|7
1610391160000|2021-01-11 18:52:40|2088.9|2088.6|2089.4|2089.1|2089.4|2089.1|2088.9|2088.6|19
1610391170000|2021-01-11 18:52:50|2089.1|2088.8|2089.7|2089.4|2089.7|2089.4|2089.1|2088.8|17
1610391180000|2021-01-11 18:53:00|2089.6|2089.3|2089|2088.7|2089.6|2089.3|2088.8|2088.5|32
1610391190000|2021-01-11 18:53:10|2089.2|2088.9|2089.1|2088.8|2089.3|2089|2089|2088.7|13
1610391200000|2021-01-11 18:53:20|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.2|2088.9|4
1610391210000|2021-01-11 18:53:30|2089.2|2088.9|2089.2|2088.9|2089.3|2089|2089.1|2088.8|15
1610391220000|2021-01-11 18:53:40|2089.3|2089|2089.2|2088.9|2089.3|2089|2089|2088.7|39
1610391230000|2021-01-11 18:53:50|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|6
1610391240000|2021-01-11 18:54:00|2089.2|2088.9|2088.7|2088.4|2089.2|2088.9|2088.7|2088.4|51
1610391250000|2021-01-11 18:54:10|2088.8|2088.5|2088.8|2088.5|2088.9|2088.6|2088.7|2088.4|7
1610391260000|2021-01-11 18:54:20|2089.2|2088.9|2089.6|2089.3|2089.6|2089.3|2089.1|2088.8|14
1610391270000|2021-01-11 18:54:30|2089.7|2089.4|2089.7|2089.4|2089.9|2089.6|2089.6|2089.3|22
1610391280000|2021-01-11 18:54:40|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.9|2089.6|12
1610391290000|2021-01-11 18:54:50|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|10
1610391300000|2021-01-11 18:55:00|2090|2089.7|2089.9|2089.6|2090.1|2089.8|2089.9|2089.6|13
1610391310000|2021-01-11 18:55:10|2090.1|2089.8|2089.7|2089.4|2090.1|2089.8|2089.7|2089.4|13
1610391320000|2021-01-11 18:55:20|2089.9|2089.6|2090|2089.7|2090.1|2089.8|2089.9|2089.6|9
1610391330000|2021-01-11 18:55:30|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090|2089.7|24
1610391340000|2021-01-11 18:55:40|2090.3|2090|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|25
1610391350000|2021-01-11 18:55:50|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|7
1610391360000|2021-01-11 18:56:00|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.1|2089.8|29
1610391370000|2021-01-11 18:56:10|2090.3|2090|2090.3|2090|2090.4|2090.1|2090.3|2090|26
1610391380000|2021-01-11 18:56:20|2090.5|2090.2|2090.9|2090.6|2090.9|2090.6|2090.5|2090.2|23
1610391390000|2021-01-11 18:56:30|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|16
1610391400000|2021-01-11 18:56:40|2090.4|2090.1|2090.1|2089.8|2090.4|2090.1|2090.1|2089.8|6
1610391410000|2021-01-11 18:56:50|2090|2089.7|2089.7|2089.4|2090|2089.7|2089.7|2089.4|11
1610391420000|2021-01-11 18:57:00|2089.5|2089.2|2089.6|2089.3|2089.8|2089.5|2089.5|2089.2|9
1610391430000|2021-01-11 18:57:10|2089.8|2089.5|2089.3|2089|2089.8|2089.5|2089.1|2088.8|17
1610391440000|2021-01-11 18:57:20|2089.5|2089.2|2088.8|2088.5|2089.5|2089.2|2088.8|2088.5|10
1610391450000|2021-01-11 18:57:30|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|14
1610391460000|2021-01-11 18:57:40|2089.4|2089.1|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|5
1610391470000|2021-01-11 18:57:50|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2
1610391480000|2021-01-11 18:58:00|2089.5|2089.2|2088.9|2088.6|2089.5|2089.2|2088.8|2088.5|24
1610391490000|2021-01-11 18:58:10|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|5
1610391500000|2021-01-11 18:58:20|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|25
1610391510000|2021-01-11 18:58:30|2089.1|2088.8|2089.5|2089.2|2089.5|2089.2|2089.1|2088.8|65
1610391520000|2021-01-11 18:58:40|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.3|2089|4
1610391530000|2021-01-11 18:58:50|2089.7|2089.4|2089.9|2089.6|2089.9|2089.6|2089.7|2089.4|5
1610391540000|2021-01-11 18:59:00|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|2
1610391550000|2021-01-11 18:59:10|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|6
1610391560000|2021-01-11 18:59:20|2090.4|2090.1|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|5
1610391570000|2021-01-11 18:59:30|2090.3|2090|2089.9|2089.6|2090.3|2090|2089.9|2089.6|12
1610391590000|2021-01-11 18:59:50|2090.1|2089.8|2089.8|2089.5|2090.1|2089.8|2089.8|2089.5|9
1610391600000|2021-01-11 19:00:00|2089.9|2089.6|2089.7|2089.4|2089.9|2089.6|2089.1|2088.8|28
1610391610000|2021-01-11 19:00:10|2089.5|2089.2|2089.4|2089.1|2089.5|2089.2|2089.3|2089|9
1610391620000|2021-01-11 19:00:20|2089.8|2089.5|2089.1|2088.8|2090.1|2089.8|2089|2088.7|31
1610391630000|2021-01-11 19:00:30|2089|2088.7|2088.7|2088.4|2089|2088.7|2088.7|2088.4|9
1610391640000|2021-01-11 19:00:40|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.6|2088.3|8
1610391650000|2021-01-11 19:00:50|2088.7|2088.4|2088.9|2088.6|2088.9|2088.6|2088.7|2088.4|8
1610391660000|2021-01-11 19:01:00|2089|2088.7|2089.7|2089.4|2089.7|2089.4|2089|2088.7|13
1610391670000|2021-01-11 19:01:10|2089.5|2089.2|2089.6|2089.3|2089.6|2089.3|2089.5|2089.2|5
1610391680000|2021-01-11 19:01:20|2090|2089.7|2089.8|2089.5|2090|2089.7|2089.8|2089.5|6
1610391690000|2021-01-11 19:01:30|2089.1|2088.8|2088.9|2088.6|2089.2|2088.9|2088.9|2088.6|5
1610391700000|2021-01-11 19:01:40|2089|2088.7|2088.8|2088.5|2089.1|2088.8|2088.7|2088.4|10
1610391710000|2021-01-11 19:01:50|2088.2|2087.9|2088.5|2088.2|2088.5|2088.2|2088.2|2087.9|11
1610391720000|2021-01-11 19:02:00|2088.7|2088.4|2088.8|2088.5|2089.3|2089|2088.7|2088.4|32
1610391730000|2021-01-11 19:02:10|2088.9|2088.6|2088.6|2088.3|2089|2088.7|2088.6|2088.3|9
1610391740000|2021-01-11 19:02:20|2088.5|2088.2|2089|2088.7|2089|2088.7|2088.4|2088.1|10
1610391750000|2021-01-11 19:02:30|2089.1|2088.8|2088.9|2088.6|2089.2|2088.9|2088.8|2088.5|9
1610391760000|2021-01-11 19:02:40|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.7|2088.4|18
1610391770000|2021-01-11 19:02:50|2088.9|2088.6|2088.4|2088.1|2088.9|2088.6|2088.4|2088.1|15
1610391780000|2021-01-11 19:03:00|2088.5|2088.2|2088|2087.7|2088.5|2088.2|2088|2087.7|10
1610391790000|2021-01-11 19:03:10|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.4|2087.1|24
1610391800000|2021-01-11 19:03:20|2087.9|2087.6|2087.8|2087.5|2087.9|2087.6|2087.7|2087.4|17
1610391810000|2021-01-11 19:03:30|2087.9|2087.6|2088.1|2087.8|2088.1|2087.8|2087.9|2087.6|6
1610391820000|2021-01-11 19:03:40|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.3|2088|5
1610391830000|2021-01-11 19:03:50|2088.4|2088.1|2087.8|2087.5|2088.5|2088.2|2087.8|2087.5|26
1610391840000|2021-01-11 19:04:00|2087.9|2087.6|2087.9|2087.6|2088|2087.7|2087.8|2087.5|9
1610391850000|2021-01-11 19:04:10|2088|2087.7|2088.3|2088|2088.4|2088.1|2088|2087.7|7
1610391860000|2021-01-11 19:04:20|2088.4|2088.1|2089.3|2089|2089.3|2089|2088.4|2088.1|119
1610391870000|2021-01-11 19:04:30|2089.4|2089.1|2089.9|2089.6|2090|2089.7|2089.4|2089.1|31
1610391880000|2021-01-11 19:04:40|2090|2089.7|2089.7|2089.4|2090|2089.7|2089.6|2089.3|8
1610391890000|2021-01-11 19:04:50|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.6|2089.3|7
1610391900000|2021-01-11 19:05:00|2089.8|2089.5|2090.3|2090|2090.4|2090.1|2089.8|2089.5|43
1610391910000|2021-01-11 19:05:10|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.1|2089.8|16
1610391920000|2021-01-11 19:05:20|2090.3|2090|2090.2|2089.9|2090.5|2090.2|2090.1|2089.8|31
1610391930000|2021-01-11 19:05:30|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|3
1610391940000|2021-01-11 19:05:40|2089.7|2089.4|2089.3|2089|2089.7|2089.4|2089.3|2089|14
1610391950000|2021-01-11 19:05:50|2089.4|2089.1|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|37
1610391960000|2021-01-11 19:06:00|2089.2|2088.9|2089.7|2089.4|2089.8|2089.5|2089.2|2088.9|30
1610391970000|2021-01-11 19:06:10|2089.6|2089.3|2089.1|2088.8|2089.6|2089.3|2089.1|2088.8|8
1610391980000|2021-01-11 19:06:20|2089.4|2089.1|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|5
1610391990000|2021-01-11 19:06:30|2089.8|2089.5|2090|2089.7|2090|2089.7|2089.8|2089.5|3
1610392000000|2021-01-11 19:06:40|2089.9|2089.6|2089.7|2089.4|2089.9|2089.6|2089.6|2089.3|24
1610392010000|2021-01-11 19:06:50|2089.6|2089.3|2089.8|2089.5|2089.8|2089.5|2089.6|2089.3|5
1610392020000|2021-01-11 19:07:00|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.5|2089.2|22
1610392030000|2021-01-11 19:07:10|2089.9|2089.6|2089.8|2089.5|2090|2089.7|2089.8|2089.5|4
1610392040000|2021-01-11 19:07:20|2089.9|2089.6|2089.7|2089.4|2090|2089.7|2089.7|2089.4|14
1610392050000|2021-01-11 19:07:30|2089.6|2089.3|2089.2|2088.9|2089.6|2089.3|2089.1|2088.8|65
1610392060000|2021-01-11 19:07:40|2089.4|2089.1|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|7
1610392070000|2021-01-11 19:07:50|2089|2088.7|2089.4|2089.1|2089.4|2089.1|2088.8|2088.5|21
1610392080000|2021-01-11 19:08:00|2089.7|2089.4|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|5
1610392090000|2021-01-11 19:08:10|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|5
1610392100000|2021-01-11 19:08:20|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|3
1610392110000|2021-01-11 19:08:30|2090.1|2089.8|2090|2089.7|2090.3|2090|2090|2089.7|37
1610392120000|2021-01-11 19:08:40|2090.3|2090|2090.2|2089.9|2090.3|2090|2089.7|2089.4|37
1610392130000|2021-01-11 19:08:50|2090.1|2089.8|2089.9|2089.6|2090.2|2089.9|2089.9|2089.6|23
1610392140000|2021-01-11 19:09:00|2089.8|2089.5|2089.6|2089.3|2089.8|2089.5|2089.4|2089.1|35
1610392150000|2021-01-11 19:09:10|2089.5|2089.2|2089.5|2089.2|2089.8|2089.5|2089.4|2089.1|12
1610392160000|2021-01-11 19:09:20|2089.4|2089.1|2089.2|2088.9|2089.6|2089.3|2089.2|2088.9|10
1610392170000|2021-01-11 19:09:30|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|4
1610392180000|2021-01-11 19:09:40|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2
1610392190000|2021-01-11 19:09:50|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|6
1610392200000|2021-01-11 19:10:00|2089.6|2089.3|2090.1|2089.8|2090.2|2089.9|2089.6|2089.3|28
1610392210000|2021-01-11 19:10:10|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|6
1610392220000|2021-01-11 19:10:20|2090|2089.7|2090.4|2090.1|2090.4|2090.1|2089.9|2089.6|15
1610392230000|2021-01-11 19:10:30|2089.9|2089.6|2090.3|2090|2090.4|2090.1|2089.9|2089.6|232
1610392240000|2021-01-11 19:10:40|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|12
1610392250000|2021-01-11 19:10:50|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|2
1610392260000|2021-01-11 19:11:00|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|30
1610392280000|2021-01-11 19:11:20|2089.7|2089.4|2089.8|2089.5|2089.8|2089.5|2089.3|2089|14
1610392290000|2021-01-11 19:11:30|2090|2089.7|2090.1|2089.8|2090.1|2089.8|2090|2089.7|22
1610392300000|2021-01-11 19:11:40|2090.2|2089.9|2090.3|2090|2090.4|2090.1|2090.2|2089.9|4
1610392310000|2021-01-11 19:11:50|2090.2|2089.9|2090.1|2089.8|2090.3|2090|2090.1|2089.8|4
1610392320000|2021-01-11 19:12:00|2090.2|2089.9|2091|2090.7|2091|2090.7|2090.2|2089.9|28
1610392330000|2021-01-11 19:12:10|2090.9|2090.6|2091.2|2090.9|2091.3|2091|2090.7|2090.4|48
1610392340000|2021-01-11 19:12:20|2091.1|2090.8|2091.7|2091.4|2091.7|2091.4|2091.1|2090.8|56
1610392350000|2021-01-11 19:12:30|2091.6|2091.3|2091.7|2091.4|2091.7|2091.4|2091.5|2091.2|16
1610392360000|2021-01-11 19:12:40|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.6|2091.3|9
1610392370000|2021-01-11 19:12:50|2091.8|2091.5|2092.1|2091.8|2092.2|2091.9|2091.7|2091.4|22
1610392380000|2021-01-11 19:13:00|2091.9|2091.6|2091.7|2091.4|2091.9|2091.6|2091.3|2091|28
1610392390000|2021-01-11 19:13:10|2091.6|2091.3|2091.2|2090.9|2091.6|2091.3|2091.1|2090.8|22
1610392400000|2021-01-11 19:13:20|2091.3|2091|2091.2|2090.9|2091.5|2091.2|2091.2|2090.9|13
1610392410000|2021-01-11 19:13:30|2091.3|2091|2091.4|2091.1|2091.6|2091.3|2091.3|2091|13
1610392420000|2021-01-11 19:13:40|2091.5|2091.2|2091.6|2091.3|2091.6|2091.3|2091.5|2091.2|3
1610392430000|2021-01-11 19:13:50|2091.4|2091.1|2091.7|2091.4|2091.7|2091.4|2091.4|2091.1|19
1610392440000|2021-01-11 19:14:00|2091.5|2091.2|2091.5|2091.2|2091.6|2091.3|2091.1|2090.8|263
1610392450000|2021-01-11 19:14:10|2091.6|2091.3|2091.1|2090.8|2091.7|2091.4|2091.1|2090.8|94
1610392460000|2021-01-11 19:14:20|2091.2|2090.9|2091.5|2091.2|2091.5|2091.2|2091.2|2090.9|31
1610392470000|2021-01-11 19:14:30|2091.4|2091.1|2091.6|2091.3|2091.6|2091.3|2091.4|2091.1|81
1610392480000|2021-01-11 19:14:40|2091.7|2091.4|2091.6|2091.3|2091.8|2091.5|2091.3|2091|69
1610392490000|2021-01-11 19:14:50|2091.8|2091.5|2091.6|2091.3|2092|2091.7|2091.4|2091.1|206
1610392500000|2021-01-11 19:15:00|2091.5|2091.2|2091.5|2091.2|2091.9|2091.6|2091.1|2090.8|153
1610392510000|2021-01-11 19:15:10|2091.6|2091.3|2091.7|2091.4|2092.2|2091.9|2091.6|2091.3|103
1610392520000|2021-01-11 19:15:20|2091.6|2091.3|2091.4|2091.1|2091.7|2091.4|2091.4|2091.1|93
1610392530000|2021-01-11 19:15:30|2091.3|2091|2091.2|2090.9|2091.3|2091|2091|2090.7|18
1610392540000|2021-01-11 19:15:40|2091.3|2091|2091.6|2091.3|2091.6|2091.3|2091.3|2091|15
1610392550000|2021-01-11 19:15:50|2091.7|2091.4|2091.2|2090.9|2091.8|2091.5|2091.2|2090.9|19
1610392560000|2021-01-11 19:16:00|2091.1|2090.8|2091.3|2091|2091.4|2091.1|2091.1|2090.8|17
1610392570000|2021-01-11 19:16:10|2091.2|2090.9|2091.6|2091.3|2091.6|2091.3|2091.2|2090.9|22
1610392580000|2021-01-11 19:16:20|2091.7|2091.4|2091.6|2091.3|2092|2091.7|2091.6|2091.3|21
1610392590000|2021-01-11 19:16:30|2091.7|2091.4|2091.8|2091.5|2091.9|2091.6|2091.7|2091.4|9
1610392600000|2021-01-11 19:16:40|2091.9|2091.6|2092|2091.7|2092.1|2091.8|2091.8|2091.5|13
1610392610000|2021-01-11 19:16:50|2091.9|2091.6|2091.8|2091.5|2092|2091.7|2091.8|2091.5|9
1610392620000|2021-01-11 19:17:00|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.6|2091.3|23
1610392630000|2021-01-11 19:17:10|2091.8|2091.5|2092.1|2091.8|2092.2|2091.9|2091.8|2091.5|25
1610392640000|2021-01-11 19:17:20|2092.2|2091.9|2092.3|2092|2092.4|2092.1|2092.1|2091.8|10
1610392650000|2021-01-11 19:17:30|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2091.9|2091.6|10
1610392660000|2021-01-11 19:17:40|2092.2|2091.9|2092.3|2092|2092.4|2092.1|2092.1|2091.8|21
1610392670000|2021-01-11 19:17:50|2092.2|2091.9|2092.2|2091.9|2092.3|2092|2092.2|2091.9|17
1610392680000|2021-01-11 19:18:00|2092.3|2092|2092.4|2092.1|2092.5|2092.2|2092.3|2092|19
1610392690000|2021-01-11 19:18:10|2092.3|2092|2092.3|2092|2092.3|2092|2092.2|2091.9|9
1610392700000|2021-01-11 19:18:20|2092.4|2092.1|2091|2090.7|2092.4|2092.1|2091|2090.7|44
1610392710000|2021-01-11 19:18:30|2091.1|2090.8|2090.1|2089.8|2091.1|2090.8|2090.1|2089.8|38
1610392720000|2021-01-11 19:18:40|2090.3|2090|2089.4|2089.1|2090.4|2090.1|2089.4|2089.1|54
1610392730000|2021-01-11 19:18:50|2089.5|2089.2|2089.2|2088.9|2089.8|2089.5|2089.1|2088.8|60
1610392740000|2021-01-11 19:19:00|2089.1|2088.8|2090|2089.7|2090.1|2089.8|2089.1|2088.8|88
1610392750000|2021-01-11 19:19:10|2090.2|2089.9|2089.8|2089.5|2090.2|2089.9|2089.8|2089.5|16
1610392760000|2021-01-11 19:19:20|2089.5|2089.2|2089.3|2089|2089.5|2089.2|2089.2|2088.9|12
1610392770000|2021-01-11 19:19:30|2089.1|2088.8|2089.2|2088.9|2089.5|2089.2|2089.1|2088.8|11
1610392780000|2021-01-11 19:19:40|2089.4|2089.1|2088.9|2088.6|2089.4|2089.1|2088.7|2088.4|17
1610392790000|2021-01-11 19:19:50|2088.8|2088.5|2088.3|2088|2088.8|2088.5|2088.2|2087.9|37
1610392800000|2021-01-11 19:20:00|2088.4|2088.1|2088.9|2088.6|2089|2088.7|2088.4|2088.1|22
1610392810000|2021-01-11 19:20:10|2089|2088.7|2089.3|2089|2090|2089.7|2089|2088.7|20
1610392820000|2021-01-11 19:20:20|2089.4|2089.1|2089.4|2089.1|2089.5|2089.2|2089.4|2089.1|8
1610392830000|2021-01-11 19:20:30|2089.5|2089.2|2089|2088.7|2089.5|2089.2|2089|2088.7|10
1610392840000|2021-01-11 19:20:40|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.2|2088.9|5
1610392850000|2021-01-11 19:20:50|2089.3|2089|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|12
1610392860000|2021-01-11 19:21:00|2089|2088.7|2088.6|2088.3|2089|2088.7|2088.6|2088.3|16
1610392870000|2021-01-11 19:21:10|2088.3|2088|2088|2087.7|2088.4|2088.1|2088|2087.7|22
1610392880000|2021-01-11 19:21:20|2087.9|2087.6|2087.3|2087|2087.9|2087.6|2087.1|2086.8|36
1610392890000|2021-01-11 19:21:30|2087.2|2086.9|2087.7|2087.4|2087.7|2087.4|2087.2|2086.9|25
1610392900000|2021-01-11 19:21:40|2087.4|2087.1|2087.2|2086.9|2087.6|2087.3|2087.2|2086.9|13
1610392910000|2021-01-11 19:21:50|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|3
1610392920000|2021-01-11 19:22:00|2087|2086.7|2087|2086.7|2087.2|2086.9|2087|2086.7|15
1610392930000|2021-01-11 19:22:10|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|34
1610392940000|2021-01-11 19:22:20|2087.7|2087.4|2087.9|2087.6|2088|2087.7|2087.7|2087.4|36
1610392950000|2021-01-11 19:22:30|2087.7|2087.4|2087.6|2087.3|2087.8|2087.5|2087.6|2087.3|13
1610392960000|2021-01-11 19:22:40|2088|2087.7|2087.4|2087.1|2088|2087.7|2087.2|2086.9|17
1610392970000|2021-01-11 19:22:50|2087.1|2086.8|2086.5|2086.2|2087.2|2086.9|2086.5|2086.2|43
1610392980000|2021-01-11 19:23:00|2086.6|2086.3|2085.4|2085.1|2086.6|2086.3|2085.3|2085|198
1610392990000|2021-01-11 19:23:10|2085.5|2085.2|2085.2|2084.9|2085.9|2085.6|2085|2084.7|48
1610393000000|2021-01-11 19:23:20|2085.1|2084.8|2085.5|2085.2|2085.5|2085.2|2085|2084.7|58
1610393010000|2021-01-11 19:23:30|2085.3|2085|2086|2085.7|2086.1|2085.8|2085.2|2084.9|31
1610393020000|2021-01-11 19:23:40|2086.3|2086|2086.7|2086.4|2086.8|2086.5|2086.2|2085.9|58
1610393030000|2021-01-11 19:23:50|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.3|2086|37
1610393040000|2021-01-11 19:24:00|2086.7|2086.4|2086.2|2085.9|2086.9|2086.6|2086.2|2085.9|23
1610393050000|2021-01-11 19:24:10|2086|2085.7|2086.3|2086|2086.4|2086.1|2086|2085.7|18
1610393060000|2021-01-11 19:24:20|2086.5|2086.2|2087.2|2086.9|2087.3|2087|2086.3|2086|46
1610393070000|2021-01-11 19:24:30|2087.1|2086.8|2087.4|2087.1|2087.6|2087.3|2087|2086.7|30
1610393080000|2021-01-11 19:24:40|2087.7|2087.4|2087.7|2087.4|2088|2087.7|2087.4|2087.1|24
1610393090000|2021-01-11 19:24:50|2088|2087.7|2087.7|2087.4|2088.1|2087.8|2087.7|2087.4|7
1610393100000|2021-01-11 19:25:00|2088|2087.7|2087.5|2087.2|2088.1|2087.8|2087.5|2087.2|20
1610393110000|2021-01-11 19:25:10|2087.6|2087.3|2088.1|2087.8|2088.1|2087.8|2087.6|2087.3|9
1610393120000|2021-01-11 19:25:20|2087.9|2087.6|2087.4|2087.1|2087.9|2087.6|2087.4|2087.1|28
1610393130000|2021-01-11 19:25:30|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|2
1610393140000|2021-01-11 19:25:40|2087.4|2087.1|2087.7|2087.4|2087.7|2087.4|2087.2|2086.9|5
1610393150000|2021-01-11 19:25:50|2087.6|2087.3|2087.7|2087.4|2087.9|2087.6|2087.5|2087.2|15
1610393160000|2021-01-11 19:26:00|2087.6|2087.3|2087.3|2087|2087.9|2087.6|2087.3|2087|39
1610393170000|2021-01-11 19:26:10|2087.4|2087.1|2087.2|2086.9|2087.6|2087.3|2087.2|2086.9|18
1610393180000|2021-01-11 19:26:20|2086.9|2086.6|2086.1|2085.8|2086.9|2086.6|2086|2085.7|26
1610393190000|2021-01-11 19:26:30|2086|2085.7|2086|2085.7|2086.2|2085.9|2085.8|2085.5|8
1610393200000|2021-01-11 19:26:40|2085.3|2085|2085.9|2085.6|2086.1|2085.8|2085.3|2085|292
1610393210000|2021-01-11 19:26:50|2086.1|2085.8|2086.4|2086.1|2086.4|2086.1|2086.1|2085.8|13
1610393220000|2021-01-11 19:27:00|2086.3|2086|2085.5|2085.2|2086.3|2086|2085.5|2085.2|53
1610393230000|2021-01-11 19:27:10|2085.6|2085.3|2085.4|2085.1|2085.8|2085.5|2085.4|2085.1|27
1610393240000|2021-01-11 19:27:20|2085.6|2085.3|2085|2084.7|2085.7|2085.4|2085|2084.7|16
1610393250000|2021-01-11 19:27:30|2085.1|2084.8|2085.2|2084.9|2085.4|2085.1|2085|2084.7|27
1610393260000|2021-01-11 19:27:40|2085.3|2085|2086|2085.7|2086.2|2085.9|2085.3|2085|19
1610393270000|2021-01-11 19:27:50|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|5
1610393280000|2021-01-11 19:28:00|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.8|2085.5|20
1610393290000|2021-01-11 19:28:10|2086.2|2085.9|2087.2|2086.9|2087.2|2086.9|2086.2|2085.9|23
1610393300000|2021-01-11 19:28:20|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.8|2086.5|20
1610393310000|2021-01-11 19:28:30|2086.9|2086.6|2086.3|2086|2086.9|2086.6|2086.3|2086|5
1610393320000|2021-01-11 19:28:40|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086|2085.7|11
1610393330000|2021-01-11 19:28:50|2086|2085.7|2085.9|2085.6|2086.2|2085.9|2085.9|2085.6|21
1610393340000|2021-01-11 19:29:00|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.4|2085.1|25
1610393350000|2021-01-11 19:29:10|2085.3|2085|2085.5|2085.2|2085.7|2085.4|2085.3|2085|10
1610393360000|2021-01-11 19:29:20|2085.4|2085.1|2085.5|2085.2|2085.7|2085.4|2085.4|2085.1|20
1610393370000|2021-01-11 19:29:30|2085.4|2085.1|2084.8|2084.5|2085.5|2085.2|2084.6|2084.3|37
1610393380000|2021-01-11 19:29:40|2084.9|2084.6|2084.7|2084.4|2085.1|2084.8|2084.7|2084.4|33
1610393390000|2021-01-11 19:29:50|2085.1|2084.8|2085.4|2085.1|2085.5|2085.2|2085.1|2084.8|24
1610393400000|2021-01-11 19:30:00|2085.1|2084.8|2084.9|2084.6|2085.1|2084.8|2084.6|2084.3|29
1610393410000|2021-01-11 19:30:10|2084.8|2084.5|2085.2|2084.9|2085.8|2085.5|2084.8|2084.5|32
1610393420000|2021-01-11 19:30:20|2085.1|2084.8|2084.8|2084.5|2085.1|2084.8|2084.8|2084.5|10
1610393430000|2021-01-11 19:30:30|2084.7|2084.4|2084.1|2083.8|2084.7|2084.4|2083.9|2083.6|55
1610393440000|2021-01-11 19:30:40|2084.2|2083.9|2083.8|2083.5|2084.2|2083.9|2083.8|2083.5|39
1610393450000|2021-01-11 19:30:50|2083.9|2083.6|2084.8|2084.5|2085.1|2084.8|2083.7|2083.4|30
1610393460000|2021-01-11 19:31:00|2085|2084.7|2085.4|2085.1|2085.6|2085.3|2085|2084.7|18
1610393470000|2021-01-11 19:31:10|2085.3|2085|2085.8|2085.5|2085.8|2085.5|2085.3|2085|13
1610393480000|2021-01-11 19:31:20|2086|2085.7|2086.7|2086.4|2086.8|2086.5|2085.9|2085.6|44
1610393490000|2021-01-11 19:31:30|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.2|2085.9|16
1610393500000|2021-01-11 19:31:40|2086.7|2086.4|2087.6|2087.3|2087.8|2087.5|2086.5|2086.2|53
1610393510000|2021-01-11 19:31:50|2087.4|2087.1|2087.7|2087.4|2087.7|2087.4|2087.4|2087.1|18
1610393520000|2021-01-11 19:32:00|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|20
1610393530000|2021-01-11 19:32:10|2087.2|2086.9|2087.4|2087.1|2087.4|2087.1|2087|2086.7|10
1610393540000|2021-01-11 19:32:20|2087|2086.7|2087.4|2087.1|2087.4|2087.1|2086.9|2086.6|14
1610393550000|2021-01-11 19:32:30|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.3|2087|24
1610393560000|2021-01-11 19:32:40|2087.2|2086.9|2086.9|2086.6|2087.3|2087|2086.9|2086.6|34
1610393570000|2021-01-11 19:32:50|2087|2086.7|2086.7|2086.4|2087.1|2086.8|2086.6|2086.3|12
1610393580000|2021-01-11 19:33:00|2086.3|2086|2087|2086.7|2087|2086.7|2086.3|2086|16
1610393590000|2021-01-11 19:33:10|2086.9|2086.6|2087.4|2087.1|2087.5|2087.2|2086.9|2086.6|10
1610393600000|2021-01-11 19:33:20|2087.3|2087|2087.4|2087.1|2087.7|2087.4|2087.3|2087|17
1610393610000|2021-01-11 19:33:30|2087.2|2086.9|2087.5|2087.2|2087.5|2087.2|2087.2|2086.9|14
1610393620000|2021-01-11 19:33:40|2087.8|2087.5|2087.5|2087.2|2087.9|2087.6|2087.5|2087.2|45
1610393630000|2021-01-11 19:33:50|2087.6|2087.3|2087.5|2087.2|2087.7|2087.4|2087.4|2087.1|26
1610393640000|2021-01-11 19:34:00|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.4|2087.1|53
1610393650000|2021-01-11 19:34:10|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.4|2087.1|65
1610393660000|2021-01-11 19:34:20|2087.3|2087|2087.1|2086.8|2087.3|2087|2086.9|2086.6|245
1610393670000|2021-01-11 19:34:30|2087.2|2086.9|2087.1|2086.8|2087.3|2087|2087.1|2086.8|54
1610393680000|2021-01-11 19:34:40|2087.2|2086.9|2087.5|2087.2|2087.5|2087.2|2087.1|2086.8|235
1610393690000|2021-01-11 19:34:50|2087.4|2087.1|2087.5|2087.2|2087.7|2087.4|2087.4|2087.1|18
1610393700000|2021-01-11 19:35:00|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087|2086.7|89
1610393710000|2021-01-11 19:35:10|2087.4|2087.1|2087.4|2087.1|2087.5|2087.2|2087.1|2086.8|25
1610393720000|2021-01-11 19:35:20|2087.3|2087|2087.5|2087.2|2087.7|2087.4|2087.3|2087|17
1610393730000|2021-01-11 19:35:30|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|26
1610393740000|2021-01-11 19:35:40|2087.8|2087.5|2087.9|2087.6|2088.3|2088|2087.8|2087.5|40
1610393750000|2021-01-11 19:35:50|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.7|2087.4|11
1610393760000|2021-01-11 19:36:00|2087.6|2087.3|2087.2|2086.9|2087.6|2087.3|2086.8|2086.5|16
1610393770000|2021-01-11 19:36:10|2086.9|2086.6|2086.4|2086.1|2086.9|2086.6|2086.2|2085.9|21
1610393780000|2021-01-11 19:36:20|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.3|2086|10
1610393790000|2021-01-11 19:36:30|2086.5|2086.2|2087.4|2087.1|2087.4|2087.1|2086.5|2086.2|17
1610393800000|2021-01-11 19:36:40|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.4|2087.1|5
1610393810000|2021-01-11 19:36:50|2087.2|2086.9|2087.4|2087.1|2087.4|2087.1|2087.1|2086.8|6
1610393820000|2021-01-11 19:37:00|2087.6|2087.3|2087.3|2087|2087.7|2087.4|2087.3|2087|10
1610393830000|2021-01-11 19:37:10|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|3
1610393840000|2021-01-11 19:37:20|2087.8|2087.5|2087.7|2087.4|2087.8|2087.5|2087.4|2087.1|105
1610393850000|2021-01-11 19:37:30|2087.6|2087.3|2087.5|2087.2|2087.8|2087.5|2087.5|2087.2|197
1610393860000|2021-01-11 19:37:40|2087.6|2087.3|2087.4|2087.1|2088|2087.7|2087.4|2087.1|213
1610393870000|2021-01-11 19:37:50|2087.3|2087|2087.9|2087.6|2088.1|2087.8|2087.3|2087|241
1610393880000|2021-01-11 19:38:00|2087.8|2087.5|2087.1|2086.8|2087.9|2087.6|2086.9|2086.6|178
1610393890000|2021-01-11 19:38:10|2087.2|2086.9|2087.2|2086.9|2087.4|2087.1|2086.8|2086.5|298
1610393900000|2021-01-11 19:38:20|2087.3|2087|2087.5|2087.2|2087.5|2087.2|2087|2086.7|215
1610393910000|2021-01-11 19:38:30|2087.3|2087|2087|2086.7|2087.3|2087|2087|2086.7|9
1610393920000|2021-01-11 19:38:40|2087.4|2087.1|2087.2|2086.9|2087.4|2087.1|2087.1|2086.8|6
1610393930000|2021-01-11 19:38:50|||||||||8
1610393940000|2021-01-11 19:39:00|2087.3|2087|2087.6|2087.3|2087.9|2087.6|2087.3|2087|11
1610393950000|2021-01-11 19:39:10|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|4
1610393960000|2021-01-11 19:39:20|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|2
1610393970000|2021-01-11 19:39:30|2087.7|2087.4|2086.9|2086.6|2087.7|2087.4|2086.9|2086.6|6
1610393980000|2021-01-11 19:39:40|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.8|2086.5|10
1610393990000|2021-01-11 19:39:50|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2086.9|2086.6|5
1610394000000|2021-01-11 19:40:00|2087.2|2086.9|2087.3|2087|2087.4|2087.1|2087.2|2086.9|12
1610394010000|2021-01-11 19:40:10|2087.1|2086.8|2087|2086.7|2087.3|2087|2087|2086.7|37
1610394020000|2021-01-11 19:40:20|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2086.9|2086.6|11
1610394030000|2021-01-11 19:40:30|2087.3|2087|2087.4|2087.1|2087.5|2087.2|2087.3|2087|8
1610394040000|2021-01-11 19:40:40|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.3|2087|19
1610394050000|2021-01-11 19:40:50|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.4|2087.1|11
1610394060000|2021-01-11 19:41:00|2087.7|2087.4|2087.4|2087.1|2087.7|2087.4|2087.3|2087|15
1610394070000|2021-01-11 19:41:10|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.4|2087.1|6
1610394080000|2021-01-11 19:41:20|2087.5|2087.2|2086.8|2086.5|2087.5|2087.2|2086.8|2086.5|31
1610394090000|2021-01-11 19:41:30|2086.5|2086.2|2086.9|2086.6|2086.9|2086.6|2086.5|2086.2|6
1610394100000|2021-01-11 19:41:40|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|3
1610394110000|2021-01-11 19:41:50|2087.1|2086.8|2086.9|2086.6|2087.4|2087.1|2086.9|2086.6|9
1610394120000|2021-01-11 19:42:00|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.5|2086.2|17
1610394130000|2021-01-11 19:42:10|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2
1610394140000|2021-01-11 19:42:20|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.8|2086.5|9
1610394150000|2021-01-11 19:42:30|2087.2|2086.9|2087|2086.7|2087.4|2087.1|2086.8|2086.5|15
1610394160000|2021-01-11 19:42:40|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|17
1610394170000|2021-01-11 19:42:50|2087|2086.7|2086.9|2086.6|2087.2|2086.9|2086.9|2086.6|36
1610394180000|2021-01-11 19:43:00|2087|2086.7|2088.2|2087.9|2088.2|2087.9|2087|2086.7|29
1610394190000|2021-01-11 19:43:10|2088.1|2087.8|2088.3|2088|2088.3|2088|2088|2087.7|29
1610394200000|2021-01-11 19:43:20|2088.1|2087.8|2087.5|2087.2|2088.2|2087.9|2087.5|2087.2|20
1610394210000|2021-01-11 19:43:30|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.7|2087.4|10
1610394220000|2021-01-11 19:43:40|2088|2087.7|2087.7|2087.4|2088|2087.7|2087.7|2087.4|4
1610394230000|2021-01-11 19:43:50|2087.9|2087.6|2088.2|2087.9|2088.2|2087.9|2087.9|2087.6|5
1610394240000|2021-01-11 19:44:00|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2088|2087.7|8
1610394250000|2021-01-11 19:44:10|2088|2087.7|2088|2087.7|2088|2087.7|2087.9|2087.6|3
1610394260000|2021-01-11 19:44:20|2088.2|2087.9|2087.8|2087.5|2088.2|2087.9|2087.8|2087.5|18
1610394270000|2021-01-11 19:44:30|2087.7|2087.4|2088.1|2087.8|2088.1|2087.8|2087.7|2087.4|8
1610394280000|2021-01-11 19:44:40|2088|2087.7|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|10
1610394290000|2021-01-11 19:44:50|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|6
1610394300000|2021-01-11 19:45:00|2087.7|2087.4|2087.4|2087.1|2087.7|2087.4|2087.4|2087.1|81
1610394310000|2021-01-11 19:45:10|2087.3|2087|2087.3|2087|2087.5|2087.2|2087.1|2086.8|16
1610394320000|2021-01-11 19:45:20|2087.4|2087.1|2087.1|2086.8|2087.4|2087.1|2087.1|2086.8|14
1610394330000|2021-01-11 19:45:30|2086.9|2086.6|2087.2|2086.9|2087.4|2087.1|2086.9|2086.6|24
1610394340000|2021-01-11 19:45:40|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|9
1610394350000|2021-01-11 19:45:50|2087.3|2087|2086.9|2086.6|2087.3|2087|2086.9|2086.6|7
1610394360000|2021-01-11 19:46:00|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|18
1610394370000|2021-01-11 19:46:10|2086.8|2086.5|2086.4|2086.1|2086.9|2086.6|2086.4|2086.1|20
1610394380000|2021-01-11 19:46:20|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|7
1610394390000|2021-01-11 19:46:30|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.3|2086|25
1610394400000|2021-01-11 19:46:40|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|11
1610394410000|2021-01-11 19:46:50|||||||||2
1610394420000|2021-01-11 19:47:00|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|6
1610394430000|2021-01-11 19:47:10|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|7
1610394440000|2021-01-11 19:47:20|2086.8|2086.5|2087.2|2086.9|2087.2|2086.9|2086.6|2086.3|45
1610394450000|2021-01-11 19:47:30|2087.1|2086.8|2087|2086.7|2087.2|2086.9|2087|2086.7|23
1610394460000|2021-01-11 19:47:40|2087.3|2087|2087|2086.7|2087.3|2087|2087|2086.7|11
1610394470000|2021-01-11 19:47:50|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|8
1610394480000|2021-01-11 19:48:00|2087.3|2087|2088.1|2087.8|2088.3|2088|2087.3|2087|75
1610394490000|2021-01-11 19:48:10|2088.3|2088|2087.8|2087.5|2088.4|2088.1|2087.8|2087.5|39
1610394500000|2021-01-11 19:48:20|2087.6|2087.3|2087.7|2087.4|2088|2087.7|2087.6|2087.3|20
1610394510000|2021-01-11 19:48:30|2087.8|2087.5|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|21
1610394520000|2021-01-11 19:48:40|2087.9|2087.6|2088.1|2087.8|2088.6|2088.3|2087.9|2087.6|28
1610394530000|2021-01-11 19:48:50|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|3
1610394540000|2021-01-11 19:49:00|2087.9|2087.6|2088.1|2087.8|2088.1|2087.8|2087.8|2087.5|11
1610394550000|2021-01-11 19:49:10|2088.4|2088.1|2087.8|2087.5|2088.4|2088.1|2087.8|2087.5|20
1610394560000|2021-01-11 19:49:20|2087.9|2087.6|2087.6|2087.3|2087.9|2087.6|2087.6|2087.3|13
1610394570000|2021-01-11 19:49:30|2087.8|2087.5|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|3
1610394580000|2021-01-11 19:49:40|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|5
1610394590000|2021-01-11 19:49:50|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.5|2087.2|7
1610394600000|2021-01-11 19:50:00|2087.5|2087.2|2086.7|2086.4|2087.5|2087.2|2086.7|2086.4|31
1610394610000|2021-01-11 19:50:10|2086.4|2086.1|2086.7|2086.4|2086.9|2086.6|2086.4|2086.1|24
1610394620000|2021-01-11 19:50:20|2086.6|2086.3|2086.8|2086.5|2086.9|2086.6|2086.5|2086.2|10
1610394630000|2021-01-11 19:50:30|2086.7|2086.4|2086.9|2086.6|2086.9|2086.6|2086.4|2086.1|12
1610394640000|2021-01-11 19:50:40|2087|2086.7|2086.7|2086.4|2087|2086.7|2086.5|2086.2|15
1610394650000|2021-01-11 19:50:50|2086.6|2086.3|2086.4|2086.1|2086.7|2086.4|2086.3|2086|25
1610394660000|2021-01-11 19:51:00|2086.8|2086.5|2087|2086.7|2087|2086.7|2086.8|2086.5|5
1610394670000|2021-01-11 19:51:10|2086.9|2086.6|2086.7|2086.4|2086.9|2086.6|2086.5|2086.2|7
1610394680000|2021-01-11 19:51:20|||||||||19
1610394690000|2021-01-11 19:51:30|2086.5|2086.2|2086.9|2086.6|2086.9|2086.6|2086.5|2086.2|9
1610394700000|2021-01-11 19:51:40|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|6
1610394710000|2021-01-11 19:51:50|2086.8|2086.5|2086.9|2086.6|2087.1|2086.8|2086.8|2086.5|7
1610394720000|2021-01-11 19:52:00|2087.3|2087|2087.2|2086.9|2087.4|2087.1|2087.2|2086.9|13
1610394730000|2021-01-11 19:52:10|2087.1|2086.8|2087.1|2086.8|2087.3|2087|2087.1|2086.8|11
1610394740000|2021-01-11 19:52:20|2087|2086.7|2086.5|2086.2|2087.1|2086.8|2086.4|2086.1|20
1610394750000|2021-01-11 19:52:30|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|37
1610394760000|2021-01-11 19:52:40|2086.3|2086|2086|2085.7|2086.3|2086|2085.9|2085.6|14
1610394770000|2021-01-11 19:52:50|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|5
1610394780000|2021-01-11 19:53:00|2086|2085.7|2086.5|2086.2|2086.5|2086.2|2086|2085.7|26
1610394790000|2021-01-11 19:53:10|2086.3|2086|2086.6|2086.3|2086.6|2086.3|2086.1|2085.8|21
1610394800000|2021-01-11 19:53:20|2086.7|2086.4|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|8
1610394810000|2021-01-11 19:53:30|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|10
1610394820000|2021-01-11 19:53:40|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|4
1610394830000|2021-01-11 19:53:50|2086.3|2086|2086.1|2085.8|2086.3|2086|2086.1|2085.8|42
1610394840000|2021-01-11 19:54:00|2086.2|2085.9|2086.5|2086.2|2086.5|2086.2|2086.2|2085.9|10
1610394850000|2021-01-11 19:54:10|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086|2085.7|11
1610394860000|2021-01-11 19:54:20|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|4
1610394870000|2021-01-11 19:54:30|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|55
1610394880000|2021-01-11 19:54:40|2086.4|2086.1|2087.4|2087.1|2087.4|2087.1|2086.4|2086.1|31
1610394890000|2021-01-11 19:54:50|2087.8|2087.5|2088.2|2087.9|2088.3|2088|2087.5|2087.2|64
1610394900000|2021-01-11 19:55:00|2088.1|2087.8|2088.2|2087.9|2088.4|2088.1|2087.9|2087.6|41
1610394910000|2021-01-11 19:55:10|2088.1|2087.8|2088.7|2088.4|2089.1|2088.8|2088.1|2087.8|65
1610394920000|2021-01-11 19:55:20|2088.8|2088.5|2089.4|2089.1|2089.4|2089.1|2088.7|2088.4|35
1610394930000|2021-01-11 19:55:30|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2088.7|2088.4|30
1610394940000|2021-01-11 19:55:40|2089.7|2089.4|2089.5|2089.2|2089.7|2089.4|2089.3|2089|31
1610394950000|2021-01-11 19:55:50|2089.4|2089.1|2089.7|2089.4|2089.8|2089.5|2089.4|2089.1|16
1610394960000|2021-01-11 19:56:00|2089.9|2089.6|2089.5|2089.2|2089.9|2089.6|2089.5|2089.2|78
1610394970000|2021-01-11 19:56:10|2089.4|2089.1|2088.7|2088.4|2089.4|2089.1|2088.7|2088.4|15
1610394980000|2021-01-11 19:56:20|2089|2088.7|2089.5|2089.2|2089.5|2089.2|2089|2088.7|25
1610394990000|2021-01-11 19:56:30|2089.4|2089.1|2088.8|2088.5|2089.4|2089.1|2088.8|2088.5|20
1610395000000|2021-01-11 19:56:40|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|18
1610395010000|2021-01-11 19:56:50|2089.6|2089.3|2089.1|2088.8|2089.6|2089.3|2088.8|2088.5|14
1610395020000|2021-01-11 19:57:00|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|4
1610395030000|2021-01-11 19:57:10|2088.4|2088.1|2088.7|2088.4|2088.8|2088.5|2088.4|2088.1|11
1610395040000|2021-01-11 19:57:20|2088.8|2088.5|2089.2|2088.9|2089.5|2089.2|2088.8|2088.5|14
1610395050000|2021-01-11 19:57:30|2089.3|2089|2089.6|2089.3|2089.8|2089.5|2089.3|2089|19
1610395060000|2021-01-11 19:57:40|2089.4|2089.1|2089.3|2089|2089.4|2089.1|2089.3|2089|11
1610395070000|2021-01-11 19:57:50|||||||||1
1610395080000|2021-01-11 19:58:00|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089|2088.7|10
1610395090000|2021-01-11 19:58:10|2089.5|2089.2|2089.9|2089.6|2089.9|2089.6|2089.5|2089.2|39
1610395100000|2021-01-11 19:58:20|2090|2089.7|2089.8|2089.5|2090|2089.7|2089.8|2089.5|24
1610395110000|2021-01-11 19:58:30|2089.5|2089.2|2089.8|2089.5|2089.8|2089.5|2089.4|2089.1|24
1610395120000|2021-01-11 19:58:40|2089.7|2089.4|2089.6|2089.3|2089.9|2089.6|2089.6|2089.3|33
1610395130000|2021-01-11 19:58:50|2089.7|2089.4|2089.7|2089.4|2090|2089.7|2089.7|2089.4|27
1610395140000|2021-01-11 19:59:00|2089.9|2089.6|2090|2089.7|2090.1|2089.8|2089.9|2089.6|52
1610395150000|2021-01-11 19:59:10|2089.9|2089.6|2089.6|2089.3|2090|2089.7|2089.6|2089.3|30
1610395160000|2021-01-11 19:59:20|2089.7|2089.4|2089.8|2089.5|2089.9|2089.6|2089.7|2089.4|11
1610395170000|2021-01-11 19:59:30|2089.9|2089.6|2090.1|2089.8|2090.2|2089.9|2089.8|2089.5|31
1610395180000|2021-01-11 19:59:40|2089.8|2089.5|2089.8|2089.5|2089.9|2089.6|2089.6|2089.3|71
1610395190000|2021-01-11 19:59:50|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.6|2089.3|32
1610395200000|2021-01-11 20:00:00|2090.1|2089.8|2090.1|2089.8|2090.4|2090.1|2089.8|2089.5|71
1610395210000|2021-01-11 20:00:10|2090|2089.7|2090.1|2089.8|2090.4|2090.1|2089.9|2089.6|35
1610395220000|2021-01-11 20:00:20|2090.2|2089.9|2089.2|2088.9|2090.2|2089.9|2089.2|2088.9|39
1610395230000|2021-01-11 20:00:30|2089.4|2089.1|2089.2|2088.9|2089.5|2089.2|2089.2|2088.9|26
1610395240000|2021-01-11 20:00:40|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.3|2089|13
1610395250000|2021-01-11 20:00:50|2089.6|2089.3|2089.8|2089.5|2089.8|2089.5|2089.6|2089.3|8
1610395260000|2021-01-11 20:01:00|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.4|2089.1|21
1610395270000|2021-01-11 20:01:10|2089.6|2089.3|2089.3|2089|2089.6|2089.3|2089.3|2089|25
1610395280000|2021-01-11 20:01:20|2089.4|2089.1|2089.4|2089.1|2089.8|2089.5|2089.3|2089|26
1610395290000|2021-01-11 20:01:30|2089.5|2089.2|2089.3|2089|2089.5|2089.2|2089.2|2088.9|21
1610395300000|2021-01-11 20:01:40|2089.5|2089.2|2089.9|2089.6|2090|2089.7|2089.5|2089.2|20
1610395310000|2021-01-11 20:01:50|2089.8|2089.5|2089.8|2089.5|2090.3|2090|2089.8|2089.5|15
1610395320000|2021-01-11 20:02:00|2089.9|2089.6|2089.4|2089.1|2089.9|2089.6|2089.2|2088.9|30
1610395330000|2021-01-11 20:02:10|2089.3|2089|2090|2089.7|2090|2089.7|2089.2|2088.9|47
1610395340000|2021-01-11 20:02:20|2089.9|2089.6|2089.8|2089.5|2090.1|2089.8|2089.5|2089.2|32
1610395350000|2021-01-11 20:02:30|2090|2089.7|2090.5|2090.2|2090.6|2090.3|2089.9|2089.6|118
1610395360000|2021-01-11 20:02:40|2090.7|2090.4|2090.4|2090.1|2090.8|2090.5|2090.3|2090|78
1610395370000|2021-01-11 20:02:50|2090.6|2090.3|2090.8|2090.5|2090.9|2090.6|2090.1|2089.8|53
1610395380000|2021-01-11 20:03:00|2090.7|2090.4|2089.9|2089.6|2090.7|2090.4|2089.9|2089.6|27
1610395390000|2021-01-11 20:03:10|2090|2089.7|2090.2|2089.9|2090.2|2089.9|2090|2089.7|6
1610395400000|2021-01-11 20:03:20|2090.3|2090|2090|2089.7|2090.3|2090|2090|2089.7|32
1610395410000|2021-01-11 20:03:30|2090.5|2090.2|2089.8|2089.5|2090.5|2090.2|2089.8|2089.5|39
1610395420000|2021-01-11 20:03:40|2089.7|2089.4|2090|2089.7|2090|2089.7|2089.7|2089.4|12
1610395430000|2021-01-11 20:03:50|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|8
1610395440000|2021-01-11 20:04:00|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.3|2089|14
1610395450000|2021-01-11 20:04:10|2089.6|2089.3|2089.4|2089.1|2089.7|2089.4|2089.3|2089|34
1610395460000|2021-01-11 20:04:20|2089.3|2089|2089.7|2089.4|2089.9|2089.6|2089.3|2089|39
1610395470000|2021-01-11 20:04:30|2089.8|2089.5|2089.7|2089.4|2090|2089.7|2089.7|2089.4|10
1610395480000|2021-01-11 20:04:40|2089.8|2089.5|2089.7|2089.4|2089.9|2089.6|2089.7|2089.4|15
1610395490000|2021-01-11 20:04:50|2089.8|2089.5|2089.8|2089.5|2090|2089.7|2089.6|2089.3|54
1610395500000|2021-01-11 20:05:00|2090|2089.7|2090|2089.7|2090.3|2090|2089.9|2089.6|19
1610395510000|2021-01-11 20:05:10|2090.2|2089.9|2089.9|2089.6|2090.2|2089.9|2089.8|2089.5|15
1610395520000|2021-01-11 20:05:20|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|7
1610395530000|2021-01-11 20:05:30|2090|2089.7|2090|2089.7|2090.3|2090|2090|2089.7|13
1610395540000|2021-01-11 20:05:40|2089.8|2089.5|2089.5|2089.2|2089.8|2089.5|2089.4|2089.1|16
1610395550000|2021-01-11 20:05:50|2089.7|2089.4|2089.3|2089|2089.7|2089.4|2089.3|2089|20
1610395560000|2021-01-11 20:06:00|2089|2088.7|2088.7|2088.4|2089|2088.7|2088.7|2088.4|27
1610395570000|2021-01-11 20:06:10|2088.6|2088.3|2088.8|2088.5|2089|2088.7|2088.6|2088.3|12
1610395580000|2021-01-11 20:06:20|2089|2088.7|2088.7|2088.4|2089|2088.7|2088.7|2088.4|11
1610395590000|2021-01-11 20:06:30|2088.5|2088.2|2089|2088.7|2089|2088.7|2088.5|2088.2|29
1610395600000|2021-01-11 20:06:40|2088.9|2088.6|2089.3|2089|2089.3|2089|2088.9|2088.6|15
1610395610000|2021-01-11 20:06:50|2089.2|2088.9|2089.1|2088.8|2089.3|2089|2089.1|2088.8|15
1610395620000|2021-01-11 20:07:00|2088.9|2088.6|2089.2|2088.9|2089.2|2088.9|2088.7|2088.4|9
1610395630000|2021-01-11 20:07:10|2089.1|2088.8|2088.4|2088.1|2089.1|2088.8|2088.4|2088.1|44
1610395640000|2021-01-11 20:07:20|2088.5|2088.2|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|30
1610395650000|2021-01-11 20:07:30|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.3|2088|19
1610395660000|2021-01-11 20:07:40|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|53
1610395670000|2021-01-11 20:07:50|2088.9|2088.6|2088.7|2088.4|2088.9|2088.6|2088.7|2088.4|5
1610395680000|2021-01-11 20:08:00|2088.9|2088.6|2089.1|2088.8|2089.4|2089.1|2088.9|2088.6|27
1610395690000|2021-01-11 20:08:10|2088.9|2088.6|2088.7|2088.4|2089|2088.7|2088.6|2088.3|22
1610395700000|2021-01-11 20:08:20|2088.8|2088.5|2088.3|2088|2088.9|2088.6|2088.1|2087.8|71
1610395710000|2021-01-11 20:08:30|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|31
1610395720000|2021-01-11 20:08:40|2088.5|2088.2|2088.4|2088.1|2088.8|2088.5|2088.4|2088.1|25
1610395730000|2021-01-11 20:08:50|2088.7|2088.4|2088.8|2088.5|2089|2088.7|2088.7|2088.4|14
1610395740000|2021-01-11 20:09:00|2088.6|2088.3|2087.5|2087.2|2088.6|2088.3|2087.5|2087.2|51
1610395750000|2021-01-11 20:09:10|2087.3|2087|2086.5|2086.2|2087.6|2087.3|2086.5|2086.2|53
1610395760000|2021-01-11 20:09:20|2086.6|2086.3|2087.1|2086.8|2087.2|2086.9|2086.6|2086.3|51
1610395770000|2021-01-11 20:09:30|2087.4|2087.1|2087.7|2087.4|2087.8|2087.5|2087.4|2087.1|27
1610395780000|2021-01-11 20:09:40|2087.6|2087.3|2086.8|2086.5|2087.6|2087.3|2086.8|2086.5|44
1610395790000|2021-01-11 20:09:50|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2086.9|2086.6|16
1610395800000|2021-01-11 20:10:00|2086.9|2086.6|2086.9|2086.6|2087.2|2086.9|2086.8|2086.5|42
1610395810000|2021-01-11 20:10:10|2086.8|2086.5|2086.8|2086.5|2087.2|2086.9|2086.7|2086.4|13
1610395820000|2021-01-11 20:10:20|2086.6|2086.3|2086.2|2085.9|2086.7|2086.4|2086.1|2085.8|13
1610395830000|2021-01-11 20:10:30|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2085.5|2085.2|65
1610395840000|2021-01-11 20:10:40|2086.4|2086.1|2086.3|2086|2086.5|2086.2|2086.1|2085.8|66
1610395850000|2021-01-11 20:10:50|2086.4|2086.1|2087|2086.7|2087.2|2086.9|2086.3|2086|114
1610395860000|2021-01-11 20:11:00|2087.1|2086.8|2086.9|2086.6|2087.4|2087.1|2086.7|2086.4|42
1610395870000|2021-01-11 20:11:10|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.4|2086.1|28
1610395880000|2021-01-11 20:11:20|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|9
1610395890000|2021-01-11 20:11:30|2086.4|2086.1|2086.4|2086.1|2086.7|2086.4|2086.1|2085.8|51
1610395900000|2021-01-11 20:11:40|2086.3|2086|2086.8|2086.5|2086.8|2086.5|2086.3|2086|6
1610395910000|2021-01-11 20:11:50|2087.1|2086.8|2087.2|2086.9|2087.5|2087.2|2087.1|2086.8|31
1610395920000|2021-01-11 20:12:00|2087.1|2086.8|2087.4|2087.1|2087.5|2087.2|2087|2086.7|36
1610395930000|2021-01-11 20:12:10|2087.3|2087|2087.1|2086.8|2087.3|2087|2087|2086.7|17
1610395940000|2021-01-11 20:12:20|2087.4|2087.1|2087|2086.7|2087.5|2087.2|2087|2086.7|28
1610395950000|2021-01-11 20:12:30|2087.1|2086.8|2086.5|2086.2|2087.1|2086.8|2086.5|2086.2|25
1610395960000|2021-01-11 20:12:40|2086.4|2086.1|2086.7|2086.4|2086.7|2086.4|2086.3|2086|15
1610395970000|2021-01-11 20:12:50|2086.9|2086.6|2086.8|2086.5|2087.3|2087|2086.8|2086.5|31
1610395980000|2021-01-11 20:13:00|2086.9|2086.6|2086.3|2086|2086.9|2086.6|2086.1|2085.8|164
1610395990000|2021-01-11 20:13:10|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.3|2086|21
1610396000000|2021-01-11 20:13:20|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086|2085.7|25
1610396010000|2021-01-11 20:13:30|2086.4|2086.1|2085.9|2085.6|2086.4|2086.1|2085.7|2085.4|31
1610396020000|2021-01-11 20:13:40|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.5|2085.2|23
1610396030000|2021-01-11 20:13:50|2085.8|2085.5|2085.8|2085.5|2086|2085.7|2085.8|2085.5|21
1610396040000|2021-01-11 20:14:00|2086|2085.7|2085.9|2085.6|2086.1|2085.8|2085.7|2085.4|40
1610396050000|2021-01-11 20:14:10|2085.8|2085.5|2085.4|2085.1|2085.8|2085.5|2085.4|2085.1|38
1610396060000|2021-01-11 20:14:20|2085.2|2084.9|2085.3|2085|2085.5|2085.2|2085.2|2084.9|15
1610396070000|2021-01-11 20:14:30|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.1|2084.8|28
1610396080000|2021-01-11 20:14:40|2085.2|2084.9|2085.4|2085.1|2085.4|2085.1|2084.8|2084.5|43
1610396090000|2021-01-11 20:14:50|2085.5|2085.2|2086|2085.7|2086|2085.7|2085.5|2085.2|22
1610396100000|2021-01-11 20:15:00|2086.5|2086.2|2086.5|2086.2|2086.9|2086.6|2086.4|2086.1|50
1610396110000|2021-01-11 20:15:10|2086.4|2086.1|2087.2|2086.9|2087.2|2086.9|2086.1|2085.8|21
1610396120000|2021-01-11 20:15:20|2087.1|2086.8|2087.6|2087.3|2087.7|2087.4|2087.1|2086.8|36
1610396130000|2021-01-11 20:15:30|2087.7|2087.4|2087.4|2087.1|2087.8|2087.5|2087.3|2087|21
1610396140000|2021-01-11 20:15:40|2087.6|2087.3|2087.8|2087.5|2087.8|2087.5|2087.5|2087.2|16
1610396150000|2021-01-11 20:15:50|2087.9|2087.6|2087.3|2087|2087.9|2087.6|2087.2|2086.9|41
1610396160000|2021-01-11 20:16:00|2087.6|2087.3|2087.4|2087.1|2087.6|2087.3|2087.2|2086.9|19
1610396170000|2021-01-11 20:16:10|2087.3|2087|2087|2086.7|2087.3|2087|2086.9|2086.6|15
1610396180000|2021-01-11 20:16:20|2086.9|2086.6|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|27
1610396190000|2021-01-11 20:16:30|2086.4|2086.1|2086.8|2086.5|2086.8|2086.5|2086.4|2086.1|13
1610396200000|2021-01-11 20:16:40|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.1|2085.8|23
1610396210000|2021-01-11 20:16:50|2086.6|2086.3|2086.2|2085.9|2086.8|2086.5|2086.2|2085.9|29
1610396220000|2021-01-11 20:17:00|2085.8|2085.5|2085.3|2085|2085.8|2085.5|2085.3|2085|35
1610396230000|2021-01-11 20:17:10|2085.5|2085.2|2086.1|2085.8|2086.1|2085.8|2085.3|2085|76
1610396240000|2021-01-11 20:17:20|2086.2|2085.9|2086.3|2086|2086.4|2086.1|2086.2|2085.9|52
1610396250000|2021-01-11 20:17:30|2086.2|2085.9|2085.8|2085.5|2086.6|2086.3|2085.7|2085.4|34
1610396260000|2021-01-11 20:17:40|2085.7|2085.4|2086|2085.7|2086.1|2085.8|2085.6|2085.3|23
1610396270000|2021-01-11 20:17:50|2086.1|2085.8|2085.7|2085.4|2086.3|2086|2085.6|2085.3|66
1610396280000|2021-01-11 20:18:00|2085.8|2085.5|2085.5|2085.2|2085.8|2085.5|2085.2|2084.9|38
1610396290000|2021-01-11 20:18:10|2085.4|2085.1|2085.3|2085|2085.6|2085.3|2085.3|2085|32
1610396300000|2021-01-11 20:18:20|2085.4|2085.1|2085.9|2085.6|2085.9|2085.6|2085.3|2085|39
1610396310000|2021-01-11 20:18:30|2085.7|2085.4|2085.9|2085.6|2085.9|2085.6|2085.2|2084.9|44
1610396320000|2021-01-11 20:18:40|2086|2085.7|2085.8|2085.5|2086|2085.7|2085.6|2085.3|53
1610396330000|2021-01-11 20:18:50|2086|2085.7|2086.2|2085.9|2086.2|2085.9|2086|2085.7|15
1610396340000|2021-01-11 20:19:00|2085.9|2085.6|2086.2|2085.9|2086.3|2086|2085.9|2085.6|28
1610396350000|2021-01-11 20:19:10|2086.1|2085.8|2085.2|2084.9|2086.1|2085.8|2085.2|2084.9|73
1610396360000|2021-01-11 20:19:20|2085.1|2084.8|2085.3|2085|2085.5|2085.2|2085.1|2084.8|31
1610396370000|2021-01-11 20:19:30|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.5|2085.2|20
1610396380000|2021-01-11 20:19:40|2085.5|2085.2|2085.3|2085|2085.7|2085.4|2085.2|2084.9|19
1610396390000|2021-01-11 20:19:50|2084.9|2084.6|2084.7|2084.4|2085|2084.7|2084.7|2084.4|19
1610396400000|2021-01-11 20:20:00|2085.1|2084.8|2084.6|2084.3|2085.2|2084.9|2084.5|2084.2|47
1610396410000|2021-01-11 20:20:10|2084.7|2084.4|2085|2084.7|2085.4|2085.1|2084.7|2084.4|35
1610396420000|2021-01-11 20:20:20|2084.9|2084.6|2085.2|2084.9|2085.4|2085.1|2084.9|2084.6|46
1610396430000|2021-01-11 20:20:30|2085.3|2085|2085.9|2085.6|2086|2085.7|2085.3|2085|51
1610396440000|2021-01-11 20:20:40|2086|2085.7|2086|2085.7|2086.1|2085.8|2085.7|2085.4|34
1610396450000|2021-01-11 20:20:50|2085.9|2085.6|2085.9|2085.6|2086.2|2085.9|2085.7|2085.4|11
1610396460000|2021-01-11 20:21:00|2085.8|2085.5|2086.1|2085.8|2086.2|2085.9|2085.6|2085.3|39
1610396470000|2021-01-11 20:21:10|2086.2|2085.9|2085.7|2085.4|2086.5|2086.2|2085.5|2085.2|173
1610396480000|2021-01-11 20:21:20|2085.6|2085.3|2085.7|2085.4|2086|2085.7|2085.5|2085.2|26
1610396490000|2021-01-11 20:21:30|2085.9|2085.6|2085.7|2085.4|2085.9|2085.6|2085.7|2085.4|12
1610396500000|2021-01-11 20:21:40|2086|2085.7|2085.4|2085.1|2086|2085.7|2085.4|2085.1|24
1610396510000|2021-01-11 20:21:50|2085.3|2085|2084.9|2084.6|2085.3|2085|2084.9|2084.6|18
1610396520000|2021-01-11 20:22:00|2085|2084.7|2084.8|2084.5|2085.1|2084.8|2084.7|2084.4|22
1610396530000|2021-01-11 20:22:10|2084.6|2084.3|2084.8|2084.5|2084.8|2084.5|2084.4|2084.1|58
1610396540000|2021-01-11 20:22:20|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|16
1610396550000|2021-01-11 20:22:30|2084.5|2084.2|2084.2|2083.9|2084.5|2084.2|2083.8|2083.5|40
1610396560000|2021-01-11 20:22:40|2084.1|2083.8|2083.8|2083.5|2084.3|2084|2083.8|2083.5|40
1610396570000|2021-01-11 20:22:50|2084.1|2083.8|2085|2084.7|2085|2084.7|2084|2083.7|36
1610396580000|2021-01-11 20:23:00|2085.2|2084.9|2085.4|2085.1|2086.3|2086|2085|2084.7|171
1610396590000|2021-01-11 20:23:10|2085.3|2085|2086.1|2085.8|2086.1|2085.8|2084.8|2084.5|257
1610396600000|2021-01-11 20:23:20|2085.9|2085.6|2086.3|2086|2086.5|2086.2|2085.8|2085.5|111
1610396610000|2021-01-11 20:23:30|2086.2|2085.9|2086.4|2086.1|2086.6|2086.3|2086.2|2085.9|67
1610396620000|2021-01-11 20:23:40|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.3|2086|32
1610396630000|2021-01-11 20:23:50|2086.4|2086.1|2086.6|2086.3|2086.7|2086.4|2086.2|2085.9|20
1610396640000|2021-01-11 20:24:00|2086.9|2086.6|2086.5|2086.2|2086.9|2086.6|2086.3|2086|41
1610396650000|2021-01-11 20:24:10|2086.3|2086|2086.1|2085.8|2086.3|2086|2085.8|2085.5|73
1610396660000|2021-01-11 20:24:20|2086.3|2086|2086|2085.7|2086.3|2086|2085.8|2085.5|19
1610396670000|2021-01-11 20:24:30|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.5|2085.2|26
1610396680000|2021-01-11 20:24:40|2085.5|2085.2|2085.7|2085.4|2085.8|2085.5|2085.1|2084.8|16
1610396690000|2021-01-11 20:24:50|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.3|2085|5
1610396700000|2021-01-11 20:25:00|2085.2|2084.9|2085.9|2085.6|2085.9|2085.6|2085.1|2084.8|35
1610396710000|2021-01-11 20:25:10|2086|2085.7|2086.1|2085.8|2086.3|2086|2085.8|2085.5|139
1610396720000|2021-01-11 20:25:20|2086.2|2085.9|2087|2086.7|2087|2086.7|2086.1|2085.8|65
1610396730000|2021-01-11 20:25:30|2086.9|2086.6|2087.4|2087.1|2087.6|2087.3|2086.9|2086.6|44
1610396740000|2021-01-11 20:25:40|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.1|2086.8|6
1610396750000|2021-01-11 20:25:50|2087.1|2086.8|2087.6|2087.3|2087.7|2087.4|2087|2086.7|43
1610396760000|2021-01-11 20:26:00|2087.8|2087.5|2087.7|2087.4|2087.8|2087.5|2087.4|2087.1|49
1610396770000|2021-01-11 20:26:10|2087.8|2087.5|2086.9|2086.6|2087.8|2087.5|2086.8|2086.5|32
1610396780000|2021-01-11 20:26:20|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|2
1610396790000|2021-01-11 20:26:30|2086.9|2086.6|2086.7|2086.4|2087.2|2086.9|2086.6|2086.3|35
1610396800000|2021-01-11 20:26:40|2086.9|2086.6|2087|2086.7|2087.1|2086.8|2086.5|2086.2|30
1610396810000|2021-01-11 20:26:50|2087.4|2087.1|2087.8|2087.5|2087.8|2087.5|2087.3|2087|17
1610396820000|2021-01-11 20:27:00|2087.7|2087.4|2087.1|2086.8|2087.7|2087.4|2087|2086.7|41
1610396830000|2021-01-11 20:27:10|2087.3|2087|2086.4|2086.1|2087.3|2087|2086.4|2086.1|27
1610396840000|2021-01-11 20:27:20|2086.3|2086|2086.1|2085.8|2086.4|2086.1|2085.8|2085.5|52
1610396850000|2021-01-11 20:27:30|2086.3|2086|2086.1|2085.8|2086.3|2086|2085.9|2085.6|18
1610396860000|2021-01-11 20:27:40|2085.9|2085.6|2086.5|2086.2|2086.9|2086.6|2085.9|2085.6|80
1610396870000|2021-01-11 20:27:50|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.2|2085.9|34
1610396880000|2021-01-11 20:28:00|2086.4|2086.1|2086.1|2085.8|2086.4|2086.1|2085.6|2085.3|52
1610396890000|2021-01-11 20:28:10|2086|2085.7|2085.3|2085|2086|2085.7|2085|2084.7|223
1610396900000|2021-01-11 20:28:20|2085.5|2085.2|2085.5|2085.2|2086|2085.7|2085.4|2085.1|44
1610396910000|2021-01-11 20:28:30|2085.6|2085.3|2085.6|2085.3|2085.9|2085.6|2085.3|2085|83
1610396920000|2021-01-11 20:28:40|2085.7|2085.4|2085.9|2085.6|2086.1|2085.8|2085.7|2085.4|18
1610396930000|2021-01-11 20:28:50|2086|2085.7|2085.6|2085.3|2086|2085.7|2085.5|2085.2|23
1610396940000|2021-01-11 20:29:00|2085.7|2085.4|2085.9|2085.6|2086|2085.7|2085.4|2085.1|38
1610396950000|2021-01-11 20:29:10|2085.8|2085.5|2085.5|2085.2|2085.8|2085.5|2085|2084.7|94
1610396960000|2021-01-11 20:29:20|2085.6|2085.3|2086.1|2085.8|2086.1|2085.8|2085.5|2085.2|31
1610396970000|2021-01-11 20:29:30|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.2|2085.9|18
1610396980000|2021-01-11 20:29:40|2086|2085.7|2085.8|2085.5|2086|2085.7|2085.7|2085.4|21
1610396990000|2021-01-11 20:29:50|2085.6|2085.3|2085.1|2084.8|2085.6|2085.3|2085|2084.7|25
1610397000000|2021-01-11 20:30:00|2085.3|2085|2085|2084.7|2085.6|2085.3|2084.9|2084.6|39
1610397010000|2021-01-11 20:30:10|2084.9|2084.6|2086.1|2085.8|2086.5|2086.2|2084.8|2084.5|134
1610397020000|2021-01-11 20:30:20|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.1|2085.8|23
1610397030000|2021-01-11 20:30:30|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086|2085.7|52
1610397040000|2021-01-11 20:30:40|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086|2085.7|30
1610397050000|2021-01-11 20:30:50|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.4|2086.1|15
1610397060000|2021-01-11 20:31:00|2086.4|2086.1|2086.5|2086.2|2087.1|2086.8|2086.4|2086.1|99
1610397070000|2021-01-11 20:31:10|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|26
1610397080000|2021-01-11 20:31:20|2086.5|2086.2|2087.2|2086.9|2087.3|2087|2086.5|2086.2|19
1610397090000|2021-01-11 20:31:30|2087.1|2086.8|2088.4|2088.1|2088.5|2088.2|2087.1|2086.8|88
1610397100000|2021-01-11 20:31:40|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.3|2088|63
1610397110000|2021-01-11 20:31:50|2088.7|2088.4|2088.4|2088.1|2088.7|2088.4|2088.2|2087.9|32
1610397120000|2021-01-11 20:32:00|2088.2|2087.9|2087.8|2087.5|2088.2|2087.9|2087.3|2087|104
1610397130000|2021-01-11 20:32:10|2087.9|2087.6|2088|2087.7|2088.2|2087.9|2087.8|2087.5|43
1610397140000|2021-01-11 20:32:20|2087.9|2087.6|2087.6|2087.3|2088|2087.7|2087.5|2087.2|57
1610397150000|2021-01-11 20:32:30|2087.7|2087.4|2088|2087.7|2088|2087.7|2087.6|2087.3|47
1610397160000|2021-01-11 20:32:40|2087.9|2087.6|2087.9|2087.6|2088|2087.7|2087.7|2087.4|11
1610397170000|2021-01-11 20:32:50|2087.8|2087.5|2088.1|2087.8|2088.3|2088|2087.8|2087.5|28
1610397180000|2021-01-11 20:33:00|2087.9|2087.6|2087.6|2087.3|2088.2|2087.9|2087.6|2087.3|41
1610397190000|2021-01-11 20:33:10|2087.5|2087.2|2087.6|2087.3|2087.7|2087.4|2087.4|2087.1|35
1610397200000|2021-01-11 20:33:20|2087.5|2087.2|2087.1|2086.8|2087.5|2087.2|2086.9|2086.6|95
1610397210000|2021-01-11 20:33:30|2086.9|2086.6|2086.5|2086.2|2087|2086.7|2086.3|2086|43
1610397220000|2021-01-11 20:33:40|2086.6|2086.3|2086.4|2086.1|2086.9|2086.6|2086.3|2086|23
1610397230000|2021-01-11 20:33:50|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.2|2085.9|28
1610397240000|2021-01-11 20:34:00|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.3|2086|51
1610397250000|2021-01-11 20:34:10|2086.4|2086.1|2087.1|2086.8|2087.2|2086.9|2086.4|2086.1|18
1610397260000|2021-01-11 20:34:20|2086.8|2086.5|2087|2086.7|2087.1|2086.8|2086.8|2086.5|19
1610397270000|2021-01-11 20:34:30|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.3|2086|27
1610397280000|2021-01-11 20:34:40|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2086.2|2085.9|11
1610397290000|2021-01-11 20:34:50|2086.4|2086.1|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|15
1610397300000|2021-01-11 20:35:00|2086.6|2086.3|2086.6|2086.3|2086.9|2086.6|2086.5|2086.2|100
1610397310000|2021-01-11 20:35:10|2086.4|2086.1|2086.5|2086.2|2087|2086.7|2086.4|2086.1|51
1610397320000|2021-01-11 20:35:20|2086.6|2086.3|2086.7|2086.4|2087|2086.7|2086.6|2086.3|18
1610397330000|2021-01-11 20:35:30|2086.5|2086.2|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|11
1610397340000|2021-01-11 20:35:40|2086.7|2086.4|2086.7|2086.4|2086.8|2086.5|2086.6|2086.3|22
1610397350000|2021-01-11 20:35:50|2086.6|2086.3|2087|2086.7|2087|2086.7|2086.3|2086|148
1610397360000|2021-01-11 20:36:00|2086.8|2086.5|2088.2|2087.9|2088.2|2087.9|2086.8|2086.5|62
1610397370000|2021-01-11 20:36:10|2088.3|2088|2087.8|2087.5|2088.5|2088.2|2087.7|2087.4|70
1610397380000|2021-01-11 20:36:20|2087.7|2087.4|2088|2087.7|2088.2|2087.9|2087.7|2087.4|30
1610397390000|2021-01-11 20:36:30|2088.2|2087.9|2088.1|2087.8|2088.3|2088|2088|2087.7|37
1610397400000|2021-01-11 20:36:40|2088|2087.7|2088.4|2088.1|2088.6|2088.3|2088|2087.7|26
1610397410000|2021-01-11 20:36:50|2088.3|2088|2088|2087.7|2088.3|2088|2087.8|2087.5|29
1610397420000|2021-01-11 20:37:00|2088.1|2087.8|2088.1|2087.8|2088.6|2088.3|2087.8|2087.5|48
1610397430000|2021-01-11 20:37:10|2088.2|2087.9|2088.3|2088|2088.4|2088.1|2088.2|2087.9|13
1610397440000|2021-01-11 20:37:20|2088.2|2087.9|2087.8|2087.5|2088.2|2087.9|2087.8|2087.5|12
1610397450000|2021-01-11 20:37:30|2087.6|2087.3|2087.1|2086.8|2087.6|2087.3|2086.9|2086.6|57
1610397460000|2021-01-11 20:37:40|2087|2086.7|2087.7|2087.4|2087.7|2087.4|2087|2086.7|20
1610397470000|2021-01-11 20:37:50|2087.4|2087.1|2087|2086.7|2087.7|2087.4|2087|2086.7|27
1610397480000|2021-01-11 20:38:00|2086.9|2086.6|2086.6|2086.3|2086.9|2086.6|2086.5|2086.2|63
1610397490000|2021-01-11 20:38:10|2087|2086.7|2086.5|2086.2|2087|2086.7|2086.5|2086.2|121
1610397500000|2021-01-11 20:38:20|2086.4|2086.1|2086.3|2086|2086.6|2086.3|2085.9|2085.6|72
1610397510000|2021-01-11 20:38:30|2086.4|2086.1|2085.9|2085.6|2086.4|2086.1|2085.9|2085.6|28
1610397520000|2021-01-11 20:38:40|2086.1|2085.8|2086.3|2086|2086.6|2086.3|2086.1|2085.8|68
1610397530000|2021-01-11 20:38:50|2086.5|2086.2|2086.3|2086|2086.6|2086.3|2086.2|2085.9|28
1610397540000|2021-01-11 20:39:00|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.2|2085.9|38
1610397550000|2021-01-11 20:39:10|2086.4|2086.1|2086|2085.7|2086.4|2086.1|2085.9|2085.6|61
1610397560000|2021-01-11 20:39:20|2085.9|2085.6|2085.7|2085.4|2086|2085.7|2085.7|2085.4|84
1610397570000|2021-01-11 20:39:30|2085.6|2085.3|2085.5|2085.2|2085.9|2085.6|2085.5|2085.2|32
1610397580000|2021-01-11 20:39:40|2085.4|2085.1|2084.9|2084.6|2085.4|2085.1|2084.9|2084.6|24
1610397590000|2021-01-11 20:39:50|2084.8|2084.5|2086.3|2086|2086.3|2086|2084.6|2084.3|349
1610397600000|2021-01-11 20:40:00|2086.5|2086.2|2085.3|2085|2086.5|2086.2|2085.3|2085|202
1610397610000|2021-01-11 20:40:10|2085.2|2084.9|2085.4|2085.1|2085.4|2085.1|2085.1|2084.8|67
1610397620000|2021-01-11 20:40:20|2085.5|2085.2|2085.5|2085.2|2085.9|2085.6|2085.5|2085.2|82
1610397630000|2021-01-11 20:40:30|2085.3|2085|2085.9|2085.6|2085.9|2085.6|2085.3|2085|76
1610397640000|2021-01-11 20:40:40|2085.5|2085.2|2085.5|2085.2|2086.1|2085.8|2085.5|2085.2|75
1610397650000|2021-01-11 20:40:50|2085.7|2085.4|2085.5|2085.2|2085.9|2085.6|2085.3|2085|38
1610397660000|2021-01-11 20:41:00|2085.7|2085.4|2086|2085.7|2086.2|2085.9|2085.6|2085.3|48
1610397670000|2021-01-11 20:41:10|2085.9|2085.6|2086.5|2086.2|2086.5|2086.2|2085.9|2085.6|85
1610397680000|2021-01-11 20:41:20|2086.4|2086.1|2086.2|2085.9|2086.5|2086.2|2086.1|2085.8|39
1610397690000|2021-01-11 20:41:30|2086.4|2086.1|2087|2086.7|2087.1|2086.8|2086.4|2086.1|48
1610397700000|2021-01-11 20:41:40|2086.9|2086.6|2087.5|2087.2|2087.5|2087.2|2086.9|2086.6|121
1610397710000|2021-01-11 20:41:50|2087.7|2087.4|2087.5|2087.2|2087.8|2087.5|2087.3|2087|58
1610397720000|2021-01-11 20:42:00|2087.6|2087.3|2086.9|2086.6|2087.7|2087.4|2086.9|2086.6|45
1610397730000|2021-01-11 20:42:10|2087.1|2086.8|2086.4|2086.1|2087.3|2087|2086.3|2086|60
1610397740000|2021-01-11 20:42:20|2086.3|2086|2086.7|2086.4|2086.7|2086.4|2086.2|2085.9|31
1610397750000|2021-01-11 20:42:30|2086.8|2086.5|2087.2|2086.9|2087.2|2086.9|2086.6|2086.3|46
1610397760000|2021-01-11 20:42:40|2087.3|2087|2086.8|2086.5|2087.3|2087|2086.8|2086.5|35
1610397770000|2021-01-11 20:42:50|2086.7|2086.4|2086.4|2086.1|2086.7|2086.4|2086.1|2085.8|52
1610397780000|2021-01-11 20:43:00|2086.5|2086.2|2087|2086.7|2087|2086.7|2086.4|2086.1|38
1610397790000|2021-01-11 20:43:10|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|47
1610397800000|2021-01-11 20:43:20|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2086.8|2086.5|40
1610397810000|2021-01-11 20:43:30|2087.3|2087|2087.1|2086.8|2087.4|2087.1|2087.1|2086.8|76
1610397820000|2021-01-11 20:43:40|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.7|2086.4|119
1610397830000|2021-01-11 20:43:50|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.3|2086|66
1610397840000|2021-01-11 20:44:00|2086.7|2086.4|2087|2086.7|2087|2086.7|2086.6|2086.3|43
1610397850000|2021-01-11 20:44:10|2087.2|2086.9|2086.9|2086.6|2087.2|2086.9|2086.8|2086.5|39
1610397860000|2021-01-11 20:44:20|2087.1|2086.8|2086.4|2086.1|2087.1|2086.8|2086.3|2086|86
1610397870000|2021-01-11 20:44:30|2086.3|2086|2086.6|2086.3|2086.6|2086.3|2086.1|2085.8|47
1610397880000|2021-01-11 20:44:40|2086.3|2086|2086.7|2086.4|2086.7|2086.4|2086.3|2086|47
1610397890000|2021-01-11 20:44:50|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|23
1610397900000|2021-01-11 20:45:00|2087|2086.7|2086.8|2086.5|2087.1|2086.8|2086.8|2086.5|59
1610397910000|2021-01-11 20:45:10|2086.9|2086.6|2087.3|2087|2087.3|2087|2086.9|2086.6|113
1610397920000|2021-01-11 20:45:20|2087.4|2087.1|2087.6|2087.3|2087.9|2087.6|2087.4|2087.1|93
1610397930000|2021-01-11 20:45:30|2087.7|2087.4|2087.9|2087.6|2088.1|2087.8|2087.7|2087.4|71
1610397940000|2021-01-11 20:45:40|2088|2087.7|2087.5|2087.2|2088.1|2087.8|2087.5|2087.2|74
1610397950000|2021-01-11 20:45:50|2087.6|2087.3|2087.9|2087.6|2088.1|2087.8|2087.5|2087.2|59
1610397960000|2021-01-11 20:46:00|2088.1|2087.8|2088.6|2088.3|2088.6|2088.3|2087.9|2087.6|98
1610397970000|2021-01-11 20:46:10|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|30
1610397980000|2021-01-11 20:46:20|2088.6|2088.3|2089.1|2088.8|2089.6|2089.3|2088.5|2088.2|66
1610397990000|2021-01-11 20:46:30|2089.3|2089|2089.8|2089.5|2089.9|2089.6|2089.3|2089|89
1610398000000|2021-01-11 20:46:40|2090|2089.7|2090.1|2089.8|2090.4|2090.1|2089.8|2089.5|142
1610398010000|2021-01-11 20:46:50|2090.3|2090|2089.8|2089.5|2090.3|2090|2089.8|2089.5|57
1610398020000|2021-01-11 20:47:00|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.5|2089.2|56
1610398030000|2021-01-11 20:47:10|2090.1|2089.8|2090.4|2090.1|2090.4|2090.1|2090|2089.7|33
1610398040000|2021-01-11 20:47:20|2090.3|2090|2090.7|2090.4|2090.7|2090.4|2090.2|2089.9|73
1610398050000|2021-01-11 20:47:30|2090.6|2090.3|2090.8|2090.5|2090.8|2090.5|2090.5|2090.2|46
1610398060000|2021-01-11 20:47:40|2090.7|2090.4|2091.4|2091.1|2091.5|2091.2|2090.7|2090.4|105
1610398070000|2021-01-11 20:47:50|2091.5|2091.2|2092.1|2091.8|2092.1|2091.8|2091.5|2091.2|130
1610398080000|2021-01-11 20:48:00|2092|2091.7|2092.2|2091.9|2092.4|2092.1|2091.9|2091.6|58
1610398090000|2021-01-11 20:48:10|2092.3|2092|2092.3|2092|2092.5|2092.2|2092.1|2091.8|62
1610398100000|2021-01-11 20:48:20|2092.5|2092.2|2092.9|2092.6|2092.9|2092.6|2092.4|2092.1|74
1610398110000|2021-01-11 20:48:30|2093|2092.7|2093.1|2092.8|2093.2|2092.9|2092.7|2092.4|61
1610398120000|2021-01-11 20:48:40|2092.8|2092.5|2092.5|2092.2|2093|2092.7|2092.3|2092|126
1610398130000|2021-01-11 20:48:50|2092.6|2092.3|2092.5|2092.2|2092.7|2092.4|2092.5|2092.2|33
1610398140000|2021-01-11 20:49:00|2092.7|2092.4|2092.2|2091.9|2092.7|2092.4|2092.1|2091.8|53
1610398150000|2021-01-11 20:49:10|2092.1|2091.8|2091.9|2091.6|2092.1|2091.8|2091.9|2091.6|40
1610398160000|2021-01-11 20:49:20|2091.5|2091.2|2091.9|2091.6|2091.9|2091.6|2091.5|2091.2|79
1610398170000|2021-01-11 20:49:30|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|40
1610398180000|2021-01-11 20:49:40|2091.7|2091.4|2091.5|2091.2|2091.7|2091.4|2091.4|2091.1|82
1610398190000|2021-01-11 20:49:50|2091.6|2091.3|2091.6|2091.3|2091.7|2091.4|2091.3|2091|251
1610398200000|2021-01-11 20:50:00|2091.4|2091.1|2091.3|2091|2091.9|2091.6|2090.6|2090.3|320
1610398210000|2021-01-11 20:50:10|2091.5|2091.2|2091.6|2091.3|2092|2091.7|2091.5|2091.2|54
1610398220000|2021-01-11 20:50:20|2091.8|2091.5|2092.3|2092|2092.3|2092|2091.8|2091.5|56
1610398230000|2021-01-11 20:50:30|2092.2|2091.9|2092.4|2092.1|2092.7|2092.4|2092.2|2091.9|82
1610398240000|2021-01-11 20:50:40|2092.3|2092|2093.2|2092.9|2093.3|2093|2092.3|2092|137
1610398250000|2021-01-11 20:50:50|2093.3|2093|2093.3|2093|2093.6|2093.3|2093.3|2093|84
1610398260000|2021-01-11 20:51:00|2093.2|2092.9|2092.7|2092.4|2093.2|2092.9|2092.3|2092|117
1610398270000|2021-01-11 20:51:10|2092.9|2092.6|2092.2|2091.9|2092.9|2092.6|2092.2|2091.9|58
1610398280000|2021-01-11 20:51:20|2092.1|2091.8|2092|2091.7|2092.5|2092.2|2092|2091.7|51
1610398290000|2021-01-11 20:51:30|2091.9|2091.6|2091.7|2091.4|2091.9|2091.6|2091.5|2091.2|63
1610398300000|2021-01-11 20:51:40|2091.9|2091.6|2091.8|2091.5|2092|2091.7|2091.7|2091.4|55
1610398310000|2021-01-11 20:51:50|2091.9|2091.6|2092.2|2091.9|2092.5|2092.2|2091.8|2091.5|52
1610398320000|2021-01-11 20:52:00|2092.3|2092|2092.1|2091.8|2092.3|2092|2092.1|2091.8|57
1610398330000|2021-01-11 20:52:10|2092.3|2092|2092.6|2092.3|2092.6|2092.3|2092.3|2092|41
1610398340000|2021-01-11 20:52:20|2092.7|2092.4|2093.1|2092.8|2093.2|2092.9|2092.7|2092.4|223
1610398350000|2021-01-11 20:52:30|2093|2092.7|2093.1|2092.8|2093.1|2092.8|2093|2092.7|54
1610398360000|2021-01-11 20:52:40|2093.2|2092.9|2092.8|2092.5|2093.2|2092.9|2092.7|2092.4|37
1610398370000|2021-01-11 20:52:50|2093|2092.7|2092.9|2092.6|2093|2092.7|2092.7|2092.4|70
1610398380000|2021-01-11 20:53:00|2092.7|2092.4|2093.2|2092.9|2093.2|2092.9|2092.6|2092.3|71
1610398390000|2021-01-11 20:53:10|2093.1|2092.8|2093|2092.7|2093.5|2093.2|2093|2092.7|117
1610398400000|2021-01-11 20:53:20|2093.1|2092.8|2093.2|2092.9|2093.3|2093|2092.7|2092.4|137
1610398410000|2021-01-11 20:53:30|2093.3|2093|2093.2|2092.9|2093.4|2093.1|2093.2|2092.9|42
1610398420000|2021-01-11 20:53:40|2093.1|2092.8|2093.3|2093|2093.4|2093.1|2093.1|2092.8|55
1610398430000|2021-01-11 20:53:50|2093.4|2093.1|2093.3|2093|2093.5|2093.2|2093.2|2092.9|109
1610398440000|2021-01-11 20:54:00|2093.5|2093.2|2093.6|2093.3|2093.7|2093.4|2093.5|2093.2|90
1610398450000|2021-01-11 20:54:10|2093.7|2093.4|2093.1|2092.8|2093.8|2093.5|2093|2092.7|83
1610398460000|2021-01-11 20:54:20|2093.2|2092.9|2092.3|2092|2093.3|2093|2092.1|2091.8|150
1610398470000|2021-01-11 20:54:30|2092.4|2092.1|2092.8|2092.5|2092.8|2092.5|2092.3|2092|73
1610398480000|2021-01-11 20:54:40|2092.5|2092.2|2091.9|2091.6|2092.6|2092.3|2091.7|2091.4|133
1610398490000|2021-01-11 20:54:50|2091.6|2091.3|2091.6|2091.3|2091.9|2091.6|2091.4|2091.1|100
1610398500000|2021-01-11 20:55:00|2091.5|2091.2|2092.4|2092.1|2092.4|2092.1|2091.2|2090.9|242
1610398510000|2021-01-11 20:55:10|2092.3|2092|2092.2|2091.9|2092.4|2092.1|2092.1|2091.8|134
1610398520000|2021-01-11 20:55:20|2092.1|2091.8|2091.8|2091.5|2092.2|2091.9|2091.8|2091.5|52
1610398530000|2021-01-11 20:55:30|2091.7|2091.4|2091.6|2091.3|2091.8|2091.5|2091.5|2091.2|118
1610398540000|2021-01-11 20:55:40|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091.1|2090.8|55
1610398550000|2021-01-11 20:55:50|2091.3|2091|2091|2090.7|2091.3|2091|2090.8|2090.5|104
1610398560000|2021-01-11 20:56:00|2090.9|2090.6|2091.9|2091.6|2091.9|2091.6|2090.8|2090.5|151
1610398570000|2021-01-11 20:56:10|2091.8|2091.5|2091|2090.7|2091.8|2091.5|2090.8|2090.5|74
1610398580000|2021-01-11 20:56:20|2090.8|2090.5|2090.8|2090.5|2091.1|2090.8|2090.8|2090.5|57
1610398590000|2021-01-11 20:56:30|2091|2090.7|2090.8|2090.5|2091.1|2090.8|2090.8|2090.5|53
1610398600000|2021-01-11 20:56:40|2091|2090.7|2091.6|2091.3|2091.6|2091.3|2091|2090.7|84
1610398610000|2021-01-11 20:56:50|2091.5|2091.2|2091.5|2091.2|2091.6|2091.3|2091.2|2090.9|113
1610398620000|2021-01-11 20:57:00|2091.4|2091.1|2091.4|2091.1|2091.6|2091.3|2091.2|2090.9|47
1610398630000|2021-01-11 20:57:10|2091.7|2091.4|2091.3|2091|2091.7|2091.4|2091|2090.7|155
1610398640000|2021-01-11 20:57:20|2091.4|2091.1|2091.5|2091.2|2091.7|2091.4|2091.4|2091.1|84
1610398650000|2021-01-11 20:57:30|2091.4|2091.1|2091.6|2091.3|2091.7|2091.4|2091.4|2091.1|71
1610398660000|2021-01-11 20:57:40|2091.7|2091.4|2091.8|2091.5|2091.9|2091.6|2091.6|2091.3|121
1610398670000|2021-01-11 20:57:50|2091.9|2091.6|2091.8|2091.5|2091.9|2091.6|2091.8|2091.5|44
1610398680000|2021-01-11 20:58:00|2091.7|2091.4|2091.8|2091.5|2092.1|2091.8|2091.5|2091.2|145
1610398690000|2021-01-11 20:58:10|2091.7|2091.4|2091.7|2091.4|2091.9|2091.6|2091.6|2091.3|75
1610398700000|2021-01-11 20:58:20|2091.8|2091.5|2091.5|2091.2|2091.9|2091.6|2091.5|2091.2|125
1610398710000|2021-01-11 20:58:30|2091.3|2091|2091.6|2091.3|2092.3|2092|2091.3|2091|167
1610398720000|2021-01-11 20:58:40|2091.4|2091.1|2091.3|2091|2091.8|2091.5|2091.3|2091|197
1610398730000|2021-01-11 20:58:50|2091.5|2091.2|2091.1|2090.8|2091.5|2091.2|2091|2090.7|236
1610398740000|2021-01-11 20:59:00|2091.3|2091|2093|2092.7|2093.1|2092.8|2091.2|2090.9|754
1610398750000|2021-01-11 20:59:10|2092.9|2092.6|2091.9|2091.6|2092.9|2092.6|2091.7|2091.4|593
1610398760000|2021-01-11 20:59:20|2091.8|2091.5|2092.5|2092.2|2092.5|2092.2|2091.7|2091.4|496
1610398770000|2021-01-11 20:59:30|2092.6|2092.3|2092.1|2091.8|2092.7|2092.4|2091.8|2091.5|832
1610398780000|2021-01-11 20:59:40|2092.2|2091.9|2092|2091.7|2092.4|2092.1|2091.6|2091.3|932
1610398790000|2021-01-11 20:59:50|2092.1|2091.8|2091.2|2090.9|2092.4|2092.1|2091.1|2090.8|2163
1610398800000|2021-01-11 21:00:00|2091.3|2091|2092.3|2092|2092.3|2092|2090.3|2090|815
1610398810000|2021-01-11 21:00:10|2092|2091.7|2093.2|2092.9|2093.2|2092.9|2091.8|2091.5|300
1610398820000|2021-01-11 21:00:20|2093.1|2092.8|2093.2|2092.9|2093.5|2093.2|2093|2092.7|136
1610398830000|2021-01-11 21:00:30|2093.1|2092.8|2093.4|2093.1|2093.6|2093.3|2093.1|2092.8|126
1610398840000|2021-01-11 21:00:40|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.3|2093|136
1610398850000|2021-01-11 21:00:50|2093.8|2093.5|2094.4|2094.1|2094.4|2094.1|2093.7|2093.4|162
1610398860000|2021-01-11 21:01:00|2094.3|2094|2094.6|2094.3|2094.6|2094.3|2094.1|2093.8|73
1610398870000|2021-01-11 21:01:10|2094.7|2094.4|2095.2|2094.9|2095.2|2094.9|2094.6|2094.3|125
1610398880000|2021-01-11 21:01:20|2095.1|2094.8|2095.6|2095.3|2095.6|2095.3|2095.1|2094.8|99
1610398890000|2021-01-11 21:01:30|2095.7|2095.4|2095.9|2095.6|2095.9|2095.6|2095.6|2095.3|73
1610398900000|2021-01-11 21:01:40|2095.8|2095.5|2095.9|2095.6|2096.2|2095.9|2095.8|2095.5|65
1610398910000|2021-01-11 21:01:50|2095.8|2095.5|2095.5|2095.2|2095.9|2095.6|2095.5|2095.2|66
1610398920000|2021-01-11 21:02:00|2095.8|2095.5|2095.2|2094.9|2095.8|2095.5|2095.2|2094.9|55
1610398930000|2021-01-11 21:02:10|2095.3|2095|2094.9|2094.6|2095.3|2095|2094.9|2094.6|60
1610398940000|2021-01-11 21:02:20|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.7|2094.4|20
1610398950000|2021-01-11 21:02:30|2094.7|2094.4|2095.2|2094.9|2095.3|2095|2094.7|2094.4|35
1610398960000|2021-01-11 21:02:40|2095.3|2095|2095.3|2095|2095.3|2095|2094.9|2094.6|26
1610398970000|2021-01-11 21:02:50|2095.4|2095.1|2094.9|2094.6|2095.4|2095.1|2094.9|2094.6|48
1610398980000|2021-01-11 21:03:00|2094.8|2094.5|2094.7|2094.4|2095|2094.7|2094.7|2094.4|42
1610398990000|2021-01-11 21:03:10|2094.6|2094.3|2094.5|2094.2|2094.7|2094.4|2094.5|2094.2|55
1610399000000|2021-01-11 21:03:20|2094.4|2094.1|2094.6|2094.3|2094.6|2094.3|2094.3|2094|14
1610399010000|2021-01-11 21:03:30|2094.5|2094.2|2094.6|2094.3|2094.7|2094.4|2094.5|2094.2|33
1610399020000|2021-01-11 21:03:40|2094.7|2094.4|2094.4|2094.1|2094.7|2094.4|2094.3|2094|41
1610399030000|2021-01-11 21:03:50|2094.5|2094.2|2094.8|2094.5|2094.8|2094.5|2094.5|2094.2|15
1610399040000|2021-01-11 21:04:00|2094.7|2094.4|2094.7|2094.4|2094.9|2094.6|2094.6|2094.3|44
1610399050000|2021-01-11 21:04:10|2094.8|2094.5|2094.6|2094.3|2094.8|2094.5|2094.6|2094.3|28
1610399060000|2021-01-11 21:04:20|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094.4|2094.1|28
1610399070000|2021-01-11 21:04:30|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|12
1610399080000|2021-01-11 21:04:40|2094.1|2093.8|2094.4|2094.1|2094.4|2094.1|2094.1|2093.8|12
1610399090000|2021-01-11 21:04:50|2094.3|2094|2093.9|2093.6|2094.3|2094|2093.9|2093.6|36
1610399100000|2021-01-11 21:05:00|2093.8|2093.5|2093|2092.7|2093.8|2093.5|2092.9|2092.6|155
1610399110000|2021-01-11 21:05:10|2093.1|2092.8|2093|2092.7|2093.2|2092.9|2093|2092.7|11
1610399120000|2021-01-11 21:05:20|2093.1|2092.8|2092.8|2092.5|2093.1|2092.8|2092.8|2092.5|24
1610399130000|2021-01-11 21:05:30|2092.7|2092.4|2092.8|2092.5|2092.8|2092.5|2092.7|2092.4|15
1610399140000|2021-01-11 21:05:40|2092.7|2092.4|2092.7|2092.4|2092.9|2092.6|2092.7|2092.4|43
1610399150000|2021-01-11 21:05:50|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.6|2092.3|31
1610399160000|2021-01-11 21:06:00|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|19
1610399170000|2021-01-11 21:06:10|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|13
1610399180000|2021-01-11 21:06:20|2092.8|2092.5|2092.6|2092.3|2092.8|2092.5|2092.5|2092.2|33
1610399190000|2021-01-11 21:06:30|||||||||13
1610399210000|2021-01-11 21:06:50|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|10
1610399220000|2021-01-11 21:07:00|2092.5|2092.2|2092.3|2092|2092.5|2092.2|2092.3|2092|17
1610399230000|2021-01-11 21:07:10|2092.4|2092.1|2092.3|2092|2092.5|2092.2|2092.3|2092|41
1610399240000|2021-01-11 21:07:20|2092.2|2091.9|2092.2|2091.9|2092.3|2092|2092.1|2091.8|28
1610399250000|2021-01-11 21:07:30|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|18
1610399260000|2021-01-11 21:07:40|2091.9|2091.6|2091.8|2091.5|2091.9|2091.6|2091.8|2091.5|3
1610399270000|2021-01-11 21:07:50|2091.9|2091.6|2092|2091.7|2092|2091.7|2091.9|2091.6|26
1610399280000|2021-01-11 21:08:00|2091.9|2091.6|2092|2091.7|2092|2091.7|2091.9|2091.6|2
1610399290000|2021-01-11 21:08:10|2092.1|2091.8|2092.3|2092|2092.3|2092|2092.1|2091.8|11
1610399300000|2021-01-11 21:08:20|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|1
1610399310000|2021-01-11 21:08:30|2092.3|2092|2092.2|2091.9|2092.3|2092|2092.2|2091.9|13
1610399320000|2021-01-11 21:08:40|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|16
1610399330000|2021-01-11 21:08:50|2092.4|2092.1|2092.4|2092.1|2092.5|2092.2|2092.4|2092.1|5
1610399340000|2021-01-11 21:09:00|2092.3|2092|2092.1|2091.8|2092.3|2092|2092.1|2091.8|13
1610399350000|2021-01-11 21:09:10|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|4
1610399360000|2021-01-11 21:09:20|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2092|2091.7|5
1610399370000|2021-01-11 21:09:30|2092.1|2091.8|2092.2|2091.9|2092.2|2091.9|2092|2091.7|24
1610399380000|2021-01-11 21:09:40|2092.3|2092|2092.3|2092|2092.4|2092.1|2092.3|2092|16
1610399390000|2021-01-11 21:09:50|2092.4|2092.1|2092.1|2091.8|2092.4|2092.1|2092.1|2091.8|17
1610399400000|2021-01-11 21:10:00|2092.2|2091.9|2092.1|2091.8|2092.3|2092|2092|2091.7|29
1610399410000|2021-01-11 21:10:10|2092|2091.7|2091.6|2091.3|2092|2091.7|2091.6|2091.3|95
1610399420000|2021-01-11 21:10:20|2091.5|2091.2|2091.5|2091.2|2091.6|2091.3|2091.4|2091.1|20
1610399430000|2021-01-11 21:10:30|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.3|2091|11
1610399440000|2021-01-11 21:10:40|2091.3|2091|2091.3|2091|2091.5|2091.2|2091.3|2091|14
1610399450000|2021-01-11 21:10:50|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.3|2091|9
1610399460000|2021-01-11 21:11:00|||||||||1
1610399470000|2021-01-11 21:11:10|||||||||5
1610399480000|2021-01-11 21:11:20|2091.5|2091.2|2091.7|2091.4|2091.7|2091.4|2091.5|2091.2|20
1610399490000|2021-01-11 21:11:30|2091.8|2091.5|2092|2091.7|2092|2091.7|2091.8|2091.5|22
1610399500000|2021-01-11 21:11:40|2092.1|2091.8|2092.6|2092.3|2092.6|2092.3|2092.1|2091.8|32
1610399510000|2021-01-11 21:11:50|2092.5|2092.2|2092.7|2092.4|2092.7|2092.4|2092.5|2092.2|27
1610399520000|2021-01-11 21:12:00|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|19
1610399530000|2021-01-11 21:12:10|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|22
1610399550000|2021-01-11 21:12:30|2092.8|2092.5|2092.8|2092.5|2092.9|2092.6|2092.8|2092.5|30
1610399560000|2021-01-11 21:12:40|2092.9|2092.6|2093.4|2093.1|2093.6|2093.3|2092.8|2092.5|167
1610399570000|2021-01-11 21:12:50|2093.3|2093|2093.4|2093.1|2093.4|2093.1|2093.3|2093|8
1610399580000|2021-01-11 21:13:00|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|7
1610399590000|2021-01-11 21:13:10|2093.4|2093.1|2093.5|2093.2|2093.5|2093.2|2093.2|2092.9|57
1610399600000|2021-01-11 21:13:20|2093.4|2093.1|2093.9|2093.6|2093.9|2093.6|2093.4|2093.1|23
1610399610000|2021-01-11 21:13:30|2093.8|2093.5|2093.7|2093.4|2093.8|2093.5|2093.7|2093.4|13
1610399620000|2021-01-11 21:13:40|2093.8|2093.5|2094|2093.7|2094.1|2093.8|2093.8|2093.5|28
1610399630000|2021-01-11 21:13:50|2093.9|2093.6|2093.9|2093.6|2094|2093.7|2093.8|2093.5|35
1610399640000|2021-01-11 21:14:00|2094|2093.7|2094.2|2093.9|2094.2|2093.9|2093.6|2093.3|56
1610399650000|2021-01-11 21:14:10|2094.4|2094.1|2094.5|2094.2|2094.5|2094.2|2094.4|2094.1|39
1610399660000|2021-01-11 21:14:20|2094.3|2094|2094.2|2093.9|2094.7|2094.4|2094.2|2093.9|67
1610399670000|2021-01-11 21:14:30|2094.3|2094|2094.1|2093.8|2094.3|2094|2094|2093.7|36
1610399680000|2021-01-11 21:14:40|2094.2|2093.9|2094.2|2093.9|2094.3|2094|2093.9|2093.6|33
1610399690000|2021-01-11 21:14:50|2094.3|2094|2094.3|2093.5|2094.5|2094.1|2094|2093.5|40
1610399700000|2021-01-11 21:15:00|2094.4|2093.6|2094.4|2093.6|2094.4|2093.6|2094.3|2093.5|2
1610399720000|2021-01-11 21:15:20|2094.3|2093.5|2094.3|2093.5|2094.3|2093.5|2094.3|2093.5|0
1610399730000|2021-01-11 21:15:30|2094.2|2093.4|2093.7|2092.9|2094.2|2093.4|2093.7|2092.9|0
1610399740000|2021-01-11 21:15:40|2093.8|2093|2093.9|2093.1|2093.9|2093.1|2093.8|2093|0
1610399760000|2021-01-11 21:16:00|2093.8|2093|2093.8|2093|2093.8|2093|2093.8|2093|0
1610399780000|2021-01-11 21:16:20|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|0
1610399790000|2021-01-11 21:16:30|2094|2093.2|2094|2093.2|2094|2093.2|2094|2093.2|0
1610399800000|2021-01-11 21:16:40|2094.1|2093.3|2094.1|2093.3|2094.1|2093.3|2094.1|2093.3|0
1610399810000|2021-01-11 21:16:50|2094.3|2093.5|2094.3|2093.5|2094.3|2093.5|2094.3|2093.5|0
1610399830000|2021-01-11 21:17:10|2094.2|2093.4|2094.1|2093.3|2094.2|2093.4|2094.1|2093.3|0
1610399850000|2021-01-11 21:17:30|2094.2|2093.4|2094.1|2093.3|2094.2|2093.4|2094.1|2093.3|0
1610399870000|2021-01-11 21:17:50|2094.2|2093.4|2094.3|2093.5|2094.3|2093.5|2094.2|2093.4|0
1610399880000|2021-01-11 21:18:00|2094.4|2093.6|2094.4|2093.6|2094.4|2093.6|2094.4|2093.6|0
1610399900000|2021-01-11 21:18:20|2094.3|2093.5|2094.3|2093.5|2094.3|2093.5|2094.3|2093.5|0
1610399910000|2021-01-11 21:18:30|2094.2|2093.4|2094.2|2093.4|2094.2|2093.4|2094.2|2093.4|0
1610399950000|2021-01-11 21:19:10|2094.1|2093.3|2094.1|2093.3|2094.1|2093.3|2094.1|2093.3|0
1610399960000|2021-01-11 21:19:20|2094.2|2093.4|2094.2|2093.4|2094.2|2093.4|2094.2|2093.4|0
1610399980000|2021-01-11 21:19:40|2094.3|2093.5|2094.5|2093.7|2094.5|2093.7|2094.3|2093.5|0
1610400000000|2021-01-11 21:20:00|2094.4|2093.6|2094.3|2093.5|2094.4|2093.6|2094.3|2093.5|0
1610400020000|2021-01-11 21:20:20|2094.4|2093.6|2094.6|2093.8|2094.6|2093.8|2094.4|2093.6|0
1610400030000|2021-01-11 21:20:30|2094.5|2093.7|2094.4|2093.6|2094.5|2093.7|2094.4|2093.6|0
1610400120000|2021-01-11 21:22:00|2094.3|2093.5|2094.2|2093.4|2094.3|2093.5|2094.2|2093.4|0
1610400140000|2021-01-11 21:22:20|2094.1|2093.3|2094.1|2093.3|2094.1|2093.3|2094.1|2093.3|0
1610400150000|2021-01-11 21:22:30|2094|2093.2|2094|2093.2|2094|2093.2|2094|2093.2|0
1610400190000|2021-01-11 21:23:10|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|0
1610400200000|2021-01-11 21:23:20|2093.8|2093|2093.8|2093|2093.8|2093|2093.8|2093|0
1610400220000|2021-01-11 21:23:40|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|0
1610400250000|2021-01-11 21:24:10|2093.8|2093|2093.9|2093.1|2093.9|2093.1|2093.8|2093|0
1610400350000|2021-01-11 21:25:50|2093.8|2093|2093.8|2093|2093.8|2093|2093.8|2093|0
1610400400000|2021-01-11 21:26:40|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|0
1610400530000|2021-01-11 21:28:50|2094|2093.2|2094|2093.2|2094|2093.2|2094|2093.2|0
1610400600000|2021-01-11 21:30:00|2094.5|2094.2|2092.9|2092.6|2094.5|2094.2|2092.9|2092.6|25
1610400610000|2021-01-11 21:30:10|2093.4|2093.1|2093.7|2093.4|2093.7|2093.4|2093.4|2093.1|2
1610400620000|2021-01-11 21:30:20|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1610400630000|2021-01-11 21:30:30|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2
1610400640000|2021-01-11 21:30:40|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|1
1610400660000|2021-01-11 21:31:00|2093.3|2093|2093.1|2092.8|2093.3|2093|2093.1|2092.8|10
1610400670000|2021-01-11 21:31:10|2093.4|2093.1|2093.2|2092.9|2093.4|2093.1|2093.2|2092.9|4
1610400680000|2021-01-11 21:31:20|2093.1|2092.8|2093.2|2092.9|2093.2|2092.9|2092.8|2092.5|20
1610400690000|2021-01-11 21:31:30|2092.7|2092.4|2092.8|2092.5|2092.8|2092.5|2092.7|2092.4|8
1610400700000|2021-01-11 21:31:40|2093|2092.7|2093|2092.7|2093|2092.7|2092.6|2092.3|22
1610400710000|2021-01-11 21:31:50|2092.7|2092.4|2092.7|2092.4|2093|2092.7|2092.6|2092.3|37
1610400730000|2021-01-11 21:32:10|2092.5|2092.2|2092.6|2092.3|2092.6|2092.3|2092.5|2092.2|4
1610400740000|2021-01-11 21:32:20|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2
1610400750000|2021-01-11 21:32:30|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|4
1610400760000|2021-01-11 21:32:40|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|16
1610400770000|2021-01-11 21:32:50|2092.6|2092.3|2092.5|2092.2|2092.6|2092.3|2092.5|2092.2|5
1610400790000|2021-01-11 21:33:10|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|8
1610400800000|2021-01-11 21:33:20|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|2
1610400810000|2021-01-11 21:33:30|||||||||1
1610400830000|2021-01-11 21:33:50|2092.2|2091.9|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|4
1610400840000|2021-01-11 21:34:00|2092.3|2092|2092.4|2092.1|2092.4|2092.1|2092.3|2092|24
1610400850000|2021-01-11 21:34:10|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|5
1610400860000|2021-01-11 21:34:20|2092.8|2092.5|2093.5|2093.2|2093.5|2093.2|2092.8|2092.5|9
1610400880000|2021-01-11 21:34:40|||||||||3
1610400900000|2021-01-11 21:35:00|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|3
1610400910000|2021-01-11 21:35:10|||||||||2
1610400950000|2021-01-11 21:35:50|2093.4|2093.1|2094|2093.7|2094|2093.7|2093.3|2093|32
1610400960000|2021-01-11 21:36:00|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1610400980000|2021-01-11 21:36:20|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|1
1610401010000|2021-01-11 21:36:50|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2
1610401020000|2021-01-11 21:37:00|2093.5|2093.2|2093.2|2092.9|2093.5|2093.2|2093.2|2092.9|9
1610401030000|2021-01-11 21:37:10|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|1
1610401040000|2021-01-11 21:37:20|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|2
1610401050000|2021-01-11 21:37:30|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2
1610401060000|2021-01-11 21:37:40|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|9
1610401070000|2021-01-11 21:37:50|2092.6|2092.3|2092.5|2092.2|2092.6|2092.3|2092.5|2092.2|22
1610401080000|2021-01-11 21:38:00|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|1
1610401090000|2021-01-11 21:38:10|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2
1610401100000|2021-01-11 21:38:20|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.4|2092.1|3
1610401110000|2021-01-11 21:38:30|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2
1610401120000|2021-01-11 21:38:40|2092.6|2092.3|2092.7|2092.4|2092.7|2092.4|2092.6|2092.3|11
1610401130000|2021-01-11 21:38:50|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|4
1610401160000|2021-01-11 21:39:20|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2
1610401170000|2021-01-11 21:39:30|2093.1|2092.8|2093.3|2093|2093.3|2093|2093.1|2092.8|10
1610401190000|2021-01-11 21:39:50|2093.1|2092.8|2092.9|2092.6|2093.1|2092.8|2092.9|2092.6|6
1610401200000|2021-01-11 21:40:00|2092.7|2092.4|2093|2092.7|2093|2092.7|2092.7|2092.4|4
1610401220000|2021-01-11 21:40:20|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|2
1610401230000|2021-01-11 21:40:30|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2
1610401240000|2021-01-11 21:40:40|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2
1610401250000|2021-01-11 21:40:50|||||||||3
1610401260000|2021-01-11 21:41:00|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|1
1610401270000|2021-01-11 21:41:10|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|4
1610401280000|2021-01-11 21:41:20|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|1
1610401290000|2021-01-11 21:41:30|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|1
1610401330000|2021-01-11 21:42:10|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|3
1610401370000|2021-01-11 21:42:50|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1610401420000|2021-01-11 21:43:40|||||||||2
1610401430000|2021-01-11 21:43:50|2093.8|2093.5|2093.8|2093.5|2094|2093.7|2093.8|2093.5|15
1610401440000|2021-01-11 21:44:00|||||||||1
1610401450000|2021-01-11 21:44:10|||||||||6
1610401490000|2021-01-11 21:44:50|||||||||12
1610401500000|2021-01-11 21:45:00|2093.6|2093.3|2093.3|2093|2093.6|2093.3|2093.3|2093|12
1610401520000|2021-01-11 21:45:20|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|3
1610401540000|2021-01-11 21:45:40|||||||||1
1610401560000|2021-01-11 21:46:00|2093.3|2093|2093.2|2092.9|2093.3|2093|2093.2|2092.9|2
1610401580000|2021-01-11 21:46:20|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2
1610401600000|2021-01-11 21:46:40|2093|2092.7|2092.8|2092.5|2093|2092.7|2092.8|2092.5|11
1610401620000|2021-01-11 21:47:00|||||||||2
1610401650000|2021-01-11 21:47:30|2092.6|2092.3|2092.5|2092.2|2092.6|2092.3|2092.5|2092.2|3
1610401660000|2021-01-11 21:47:40|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|1
1610401670000|2021-01-11 21:47:50|2092.4|2092.1|2092.5|2092.2|2092.5|2092.2|2092.4|2092.1|3
1610401680000|2021-01-11 21:48:00|||||||||1
1610401710000|2021-01-11 21:48:30|||||||||4
1610401730000|2021-01-11 21:48:50|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|1
1610401740000|2021-01-11 21:49:00|2092.5|2092.2|2093.1|2092.8|2093.1|2092.8|2092.5|2092.2|39
1610401750000|2021-01-11 21:49:10|||||||||1
1610401760000|2021-01-11 21:49:20|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|3
1610401770000|2021-01-11 21:49:30|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|1
1610401780000|2021-01-11 21:49:40|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|5
1610401810000|2021-01-11 21:50:10|||||||||3
1610401830000|2021-01-11 21:50:30|2093.5|2093.2|2093.8|2093.5|2093.8|2093.5|2093.5|2093.2|32
1610401840000|2021-01-11 21:50:40|2093.9|2093.6|2093.7|2093.4|2093.9|2093.6|2093.7|2093.4|5
1610401870000|2021-01-11 21:51:10|2093.4|2093.1|2093.5|2093.2|2093.5|2093.2|2093.4|2093.1|3
1610401890000|2021-01-11 21:51:30|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2
1610401900000|2021-01-11 21:51:40|2092.6|2092.3|2092.4|2092.1|2092.6|2092.3|2092.4|2092.1|5
1610401910000|2021-01-11 21:51:50|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|2
1610401920000|2021-01-11 21:52:00|||||||||1
1610401930000|2021-01-11 21:52:10|||||||||7
1610401940000|2021-01-11 21:52:20|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1610401950000|2021-01-11 21:52:30|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|1
1610401960000|2021-01-11 21:52:40|||||||||2
1610401990000|2021-01-11 21:53:10|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|3
1610402000000|2021-01-11 21:53:20|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2
1610402030000|2021-01-11 21:53:50|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2092.3|2092|11
1610402040000|2021-01-11 21:54:00|||||||||1
1610402050000|2021-01-11 21:54:10|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1610402080000|2021-01-11 21:54:40|2092.3|2092|2092.4|2092.1|2092.4|2092.1|2092.3|2092|6
1610402090000|2021-01-11 21:54:50|2092.5|2092.2|2092.8|2092.5|2092.8|2092.5|2092.5|2092.2|26
1610402100000|2021-01-11 21:55:00|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|1
1610402110000|2021-01-11 21:55:10|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|8
1610402120000|2021-01-11 21:55:20|||||||||1
1610402180000|2021-01-11 21:56:20|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1610402200000|2021-01-11 21:56:40|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|1
1610402220000|2021-01-11 21:57:00|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|6
1610402230000|2021-01-11 21:57:10|||||||||3
1610402240000|2021-01-11 21:57:20|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|7
1610402250000|2021-01-11 21:57:30|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|2
1610402260000|2021-01-11 21:57:40|2091.9|2091.6|2091.8|2091.5|2091.9|2091.6|2091.8|2091.5|7
1610402270000|2021-01-11 21:57:50|2091.9|2091.6|2091.8|2091.5|2091.9|2091.6|2091.8|2091.5|10
1610402280000|2021-01-11 21:58:00|2091.9|2091.6|2091.8|2091.5|2091.9|2091.6|2091.8|2091.5|8
1610402290000|2021-01-11 21:58:10|||||||||12
1610402310000|2021-01-11 21:58:30|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|4
1610402320000|2021-01-11 21:58:40|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|12
1610402330000|2021-01-11 21:58:50|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|6
1610402340000|2021-01-11 21:59:00|2091.8|2091.5|2091.8|2091.5|2091.9|2091.6|2091.8|2091.5|5
1610402350000|2021-01-11 21:59:10|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|3
1610402360000|2021-01-11 21:59:20|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2
1610402370000|2021-01-11 21:59:30|2092|2091.7|2092.3|2092|2092.3|2092|2092|2091.7|14
1610402390000|2021-01-11 21:59:50|2092.7|2092.4|2092.6|2091.8|2092.9|2092.6|2092.4|2091.6|8
1610402400000|2021-01-11 22:00:00|2092.7|2091.9|2092.6|2091.8|2092.7|2091.9|2092.6|2091.8|0
1610402440000|2021-01-11 22:00:40|2092.7|2091.9|2092.7|2091.9|2092.7|2091.9|2092.7|2091.9|0
1610402490000|2021-01-11 22:01:30|2092.6|2091.8|2092.7|2091.9|2092.7|2091.9|2092.6|2091.8|0
1610402570000|2021-01-11 22:02:50|2092.8|2092|2092.6|2091.8|2092.8|2092|2092.6|2091.8|0
1610402590000|2021-01-11 22:03:10|2092.5|2091.7|2092.5|2091.7|2092.5|2091.7|2092.5|2091.7|0
1610402640000|2021-01-11 22:04:00|2092.7|2091.9|2092.7|2091.9|2092.7|2091.9|2092.7|2091.9|0
1610402780000|2021-01-11 22:06:20|2092.8|2092|2092.8|2092|2092.8|2092|2092.8|2092|0
1610402850000|2021-01-11 22:07:30|2092.9|2092.1|2092.9|2092.1|2092.9|2092.1|2092.9|2092.1|0
1610403280000|2021-01-11 22:14:40|2093|2092.2|2093|2092.2|2093|2092.2|2093|2092.2|0
1610403510000|2021-01-11 22:18:30|2092.9|2092.1|2092.9|2092.1|2092.9|2092.1|2092.9|2092.1|0
1610403560000|2021-01-11 22:19:20|2093|2092.2|2093|2092.2|2093|2092.2|2093|2092.2|0
1610403680000|2021-01-11 22:21:20|2093.1|2092.3|2093|2092.2|2093.1|2092.3|2093|2092.2|0
1610403970000|2021-01-11 22:26:10|2093.1|2092.3|2093.1|2092.3|2093.1|2092.3|2093.1|2092.3|0
1610403990000|2021-01-11 22:26:30|2093|2092.2|2093|2092.2|2093|2092.2|2093|2092.2|0
1610404180000|2021-01-11 22:29:40|2093.1|2092.3|2093.1|2092.3|2093.1|2092.3|2093.1|2092.3|0
1610404700000|2021-01-11 22:38:20|2093|2092.2|2093.1|2092.3|2093.1|2092.3|2093|2092.2|0
1610404710000|2021-01-11 22:38:30|2093|2092.2|2093|2092.2|2093|2092.2|2093|2092.2|0
1610404720000|2021-01-11 22:38:40|2093.6|2092.8|2093.6|2092.8|2093.6|2092.8|2093.6|2092.8|0
1610404730000|2021-01-11 22:38:50|2093.7|2092.9|2093.6|2092.8|2093.7|2092.9|2093.6|2092.8|0
1610404750000|2021-01-11 22:39:10|2093.5|2092.7|2093.5|2092.7|2093.5|2092.7|2093.5|2092.7|0
1610404800000|2021-01-11 22:40:00|2093.3|2092.5|2093.4|2092.6|2093.4|2092.6|2093.3|2092.5|0
1610404810000|2021-01-11 22:40:10|2093.5|2092.7|2093.5|2092.7|2093.5|2092.7|2093.5|2092.7|0
1610404880000|2021-01-11 22:41:20|2093.3|2092.5|2093.3|2092.5|2093.3|2092.5|2093.3|2092.5|0
1610404910000|2021-01-11 22:41:50|2093.4|2092.6|2093.4|2092.6|2093.4|2092.6|2093.4|2092.6|0
1610405030000|2021-01-11 22:43:50|2093.5|2092.7|2093.5|2092.7|2093.5|2092.7|2093.5|2092.7|0
1610405050000|2021-01-11 22:44:10|2093.4|2092.6|2093.4|2092.6|2093.4|2092.6|2093.4|2092.6|0
1610405190000|2021-01-11 22:46:30|2093.5|2092.7|2093.6|2092.8|2093.6|2092.8|2093.5|2092.7|0
1610405220000|2021-01-11 22:47:00|2093.5|2092.7|2093.5|2092.7|2093.5|2092.7|2093.5|2092.7|0
1610405230000|2021-01-11 22:47:10|2093.6|2092.8|2093.6|2092.8|2093.6|2092.8|2093.6|2092.8|0
1610405390000|2021-01-11 22:49:50|2093.7|2092.9|2093.7|2092.9|2093.7|2092.9|2093.7|2092.9|0
1610405490000|2021-01-11 22:51:30|2093.8|2093|2093.8|2093|2093.8|2093|2093.8|2093|0
1610405740000|2021-01-11 22:55:40|2093.7|2092.9|2093.7|2092.9|2093.7|2092.9|2093.7|2092.9|0
1610405820000|2021-01-11 22:57:00|2093.8|2093|2093.8|2093|2093.8|2093|2093.8|2093|0
1610405830000|2021-01-11 22:57:10|2093.9|2093.1|2093.9|2093.1|2094|2093.2|2093.9|2093.1|0
1610405840000|2021-01-11 22:57:20|2093.8|2093|2093.8|2093|2093.8|2093|2093.8|2093|0
1610405850000|2021-01-11 22:57:30|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|2093.9|2093.1|0
1610405860000|2021-01-11 22:57:40|2093.8|2093|2093.8|2093|2093.8|2093|2093.8|2093|0
1610405890000|2021-01-11 22:58:10|2093.7|2092.9|2093.7|2092.9|2093.7|2092.9|2093.7|2092.9|0
1610405900000|2021-01-11 22:58:20|2093.8|2093|2093.8|2093|2093.8|2093|2093.8|2093|0
1610405980000|2021-01-11 22:59:40|2093.9|2093.1|2094|2093.2|2094.1|2093.3|2093.9|2093.1|0
1610406000000|2021-01-11 23:00:00|2093.2|2092.9|2093.3|2093|2094.4|2094.1|2092.7|2092.4|28
1610406010000|2021-01-11 23:00:10|2093.6|2093.3|2093.3|2093|2094|2093.7|2093.3|2093|17
1610406020000|2021-01-11 23:00:20|2092.8|2092.5|2093.2|2092.9|2093.6|2093.3|2092.8|2092.5|39
1610406030000|2021-01-11 23:00:30|2093.4|2093.1|2093|2092.7|2093.4|2093.1|2093|2092.7|9
1610406040000|2021-01-11 23:00:40|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|5
1610406050000|2021-01-11 23:00:50|2093.4|2093.1|2092.7|2092.4|2093.4|2093.1|2092.7|2092.4|13
1610406060000|2021-01-11 23:01:00|2092.3|2092|2093.2|2092.9|2093.5|2093.2|2092.3|2092|17
1610406080000|2021-01-11 23:01:20|2093|2092.7|2093.1|2092.8|2093.1|2092.8|2093|2092.7|7
1610406100000|2021-01-11 23:01:40|2093.4|2093.1|2093.1|2092.8|2093.4|2093.1|2092.9|2092.6|6
1610406110000|2021-01-11 23:01:50|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.9|2092.6|4
1610406120000|2021-01-11 23:02:00|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|2
1610406130000|2021-01-11 23:02:10|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2
1610406140000|2021-01-11 23:02:20|2093.2|2092.9|2093.4|2093.1|2093.4|2093.1|2093.2|2092.9|3
1610406160000|2021-01-11 23:02:40|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2
1610406170000|2021-01-11 23:02:50|2093.9|2093.6|2093.8|2093.5|2094|2093.7|2093.8|2093.5|5
1610406180000|2021-01-11 23:03:00|||||||||1
1610406190000|2021-01-11 23:03:10|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2
1610406200000|2021-01-11 23:03:20|||||||||3
1610406220000|2021-01-11 23:03:40|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1610406230000|2021-01-11 23:03:50|2094.2|2093.9|2094.3|2094|2094.3|2094|2094.2|2093.9|5
1610406240000|2021-01-11 23:04:00|2094.2|2093.9|2093.7|2093.4|2094.2|2093.9|2093.7|2093.4|8
1610406270000|2021-01-11 23:04:30|2093.4|2093.1|2093.3|2093|2093.4|2093.1|2093.3|2093|6
1610406280000|2021-01-11 23:04:40|2093|2092.7|2092.9|2092.6|2093|2092.7|2092.9|2092.6|5
1610406300000|2021-01-11 23:05:00|2093.4|2093.1|2093.8|2093.5|2093.8|2093.5|2093.4|2093.1|8
1610406310000|2021-01-11 23:05:10|||||||||1
1610406320000|2021-01-11 23:05:20|2093.4|2093.1|2093|2092.7|2093.4|2093.1|2093|2092.7|3
1610406340000|2021-01-11 23:05:40|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2
1610406350000|2021-01-11 23:05:50|2092.8|2092.5|2093|2092.7|2093|2092.7|2092.8|2092.5|2
1610406360000|2021-01-11 23:06:00|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|4
1610406420000|2021-01-11 23:07:00|2093|2092.7|2092.7|2092.4|2093|2092.7|2092.7|2092.4|10
1610406430000|2021-01-11 23:07:10|||||||||1
1610406450000|2021-01-11 23:07:30|||||||||4
1610406460000|2021-01-11 23:07:40|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|4
1610406470000|2021-01-11 23:07:50|2092.8|2092.5|2093.1|2092.8|2093.1|2092.8|2092.8|2092.5|20
1610406480000|2021-01-11 23:08:00|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|8
1610406540000|2021-01-11 23:09:00|2093.7|2093.4|2093.8|2093.5|2093.8|2093.5|2093.7|2093.4|7
1610406550000|2021-01-11 23:09:10|2093.4|2093.1|2093.8|2093.5|2093.8|2093.5|2093.4|2093.1|2
1610406560000|2021-01-11 23:09:20|||||||||1
1610406570000|2021-01-11 23:09:30|2093.9|2093.6|2094.1|2093.8|2094.1|2093.8|2093.9|2093.6|17
1610406580000|2021-01-11 23:09:40|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1610406590000|2021-01-11 23:09:50|2093.9|2093.6|2093.8|2093.5|2093.9|2093.6|2093.8|2093.5|7
1610406600000|2021-01-11 23:10:00|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1610406620000|2021-01-11 23:10:20|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2
1610406630000|2021-01-11 23:10:30|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|8
1610406640000|2021-01-11 23:10:40|2094.6|2094.3|2094.3|2094|2094.6|2094.3|2094.3|2094|7
1610406650000|2021-01-11 23:10:50|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2
1610406660000|2021-01-11 23:11:00|2094.8|2094.5|2095|2094.7|2095|2094.7|2094.8|2094.5|18
1610406670000|2021-01-11 23:11:10|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|1
1610406680000|2021-01-11 23:11:20|2095.1|2094.8|2095.3|2095|2095.3|2095|2095.1|2094.8|11
1610406690000|2021-01-11 23:11:30|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2094.8|2094.5|6
1610406700000|2021-01-11 23:11:40|2095.4|2095.1|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|5
1610406710000|2021-01-11 23:11:50|2095.3|2095|2094.8|2094.5|2095.3|2095|2094.8|2094.5|5
1610406740000|2021-01-11 23:12:20|2094.9|2094.6|2095|2094.7|2095.1|2094.8|2094.9|2094.6|5
1610406750000|2021-01-11 23:12:30|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|1
1610406780000|2021-01-11 23:13:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1610406790000|2021-01-11 23:13:10|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1610406800000|2021-01-11 23:13:20|2094.4|2094.1|2093.9|2093.6|2094.4|2094.1|2093.9|2093.6|2
1610406810000|2021-01-11 23:13:30|2094.2|2093.9|2094.6|2094.3|2094.6|2094.3|2094.2|2093.9|5
1610406820000|2021-01-11 23:13:40|||||||||1
1610406830000|2021-01-11 23:13:50|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|3
1610406840000|2021-01-11 23:14:00|2094.5|2094.2|2094.3|2094|2094.5|2094.2|2094.2|2093.9|11
1610406850000|2021-01-11 23:14:10|2094.4|2094.1|2094.5|2094.2|2094.5|2094.2|2094.4|2094.1|4
1610406910000|2021-01-11 23:15:10|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1610406930000|2021-01-11 23:15:30|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|2
1610406950000|2021-01-11 23:15:50|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|1
1610406970000|2021-01-11 23:16:10|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1610407000000|2021-01-11 23:16:40|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|4
1610407030000|2021-01-11 23:17:10|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1610407040000|2021-01-11 23:17:20|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|1
1610407050000|2021-01-11 23:17:30|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|2
1610407060000|2021-01-11 23:17:40|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1610407100000|2021-01-11 23:18:20|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2
1610407120000|2021-01-11 23:18:40|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|4
1610407140000|2021-01-11 23:19:00|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2
1610407200000|2021-01-11 23:20:00|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|3
1610407220000|2021-01-11 23:20:20|||||||||1
1610407230000|2021-01-11 23:20:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|1
1610407260000|2021-01-11 23:21:00|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.8|2095.5|6
1610407270000|2021-01-11 23:21:10|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|7
1610407280000|2021-01-11 23:21:20|2095.9|2095.6|2096.1|2095.8|2096.1|2095.8|2095.9|2095.6|5
1610407290000|2021-01-11 23:21:30|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|54
1610407310000|2021-01-11 23:21:50|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|1
1610407330000|2021-01-11 23:22:10|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2
1610407340000|2021-01-11 23:22:20|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|12
1610407350000|2021-01-11 23:22:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1610407420000|2021-01-11 23:23:40|2095.7|2095.4|2096|2095.7|2096|2095.7|2095.7|2095.4|3
1610407440000|2021-01-11 23:24:00|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1610407460000|2021-01-11 23:24:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|15
1610407480000|2021-01-11 23:24:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|3
1610407490000|2021-01-11 23:24:50|2095.4|2095.1|2096.3|2096|2096.3|2096|2095.3|2095|74
1610407500000|2021-01-11 23:25:00|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2096|2095.7|13
1610407520000|2021-01-11 23:25:20|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|1
1610407530000|2021-01-11 23:25:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1610407560000|2021-01-11 23:26:00|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|4
1610407590000|2021-01-11 23:26:30|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|4
1610407630000|2021-01-11 23:27:10|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1610407640000|2021-01-11 23:27:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2
1610407650000|2021-01-11 23:27:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1610407740000|2021-01-11 23:29:00|||||||||2
1610407750000|2021-01-11 23:29:10|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|1
1610407760000|2021-01-11 23:29:20|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1610407770000|2021-01-11 23:29:30|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|2
1610407780000|2021-01-11 23:29:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1610407790000|2021-01-11 23:29:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1610407800000|2021-01-11 23:30:00|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|4
1610407810000|2021-01-11 23:30:10|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.1|2095.8|6
1610407840000|2021-01-11 23:30:40|||||||||1
1610407860000|2021-01-11 23:31:00|2096.7|2096.4|2097.5|2097.2|2097.5|2097.2|2096.6|2096.3|22
1610407870000|2021-01-11 23:31:10|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610407900000|2021-01-11 23:31:40|2097.3|2097|2096.7|2096.4|2097.3|2097|2096.7|2096.4|4
1610407910000|2021-01-11 23:31:50|2096.9|2096.6|2097.2|2096.9|2097.2|2096.9|2096.9|2096.6|4
1610407920000|2021-01-11 23:32:00|2097.4|2097.1|2097.6|2097.3|2097.6|2097.3|2097.3|2097|43
1610407930000|2021-01-11 23:32:10|2097.7|2097.4|2097.5|2097.2|2097.8|2097.5|2097.5|2097.2|29
1610407940000|2021-01-11 23:32:20|2097.3|2097|2097.2|2096.9|2097.3|2097|2097.1|2096.8|7
1610407950000|2021-01-11 23:32:30|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2
1610407960000|2021-01-11 23:32:40|||||||||1
1610408000000|2021-01-11 23:33:20|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610408050000|2021-01-11 23:34:10|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610408060000|2021-01-11 23:34:20|||||||||1
1610408080000|2021-01-11 23:34:40|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610408110000|2021-01-11 23:35:10|||||||||1
1610408130000|2021-01-11 23:35:30|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|3
1610408150000|2021-01-11 23:35:50|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610408180000|2021-01-11 23:36:20|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|3
1610408210000|2021-01-11 23:36:50|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.3|2097|2
1610408220000|2021-01-11 23:37:00|||||||||1
1610408230000|2021-01-11 23:37:10|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2
1610408240000|2021-01-11 23:37:20|||||||||1
1610408250000|2021-01-11 23:37:30|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610408270000|2021-01-11 23:37:50|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1610408280000|2021-01-11 23:38:00|||||||||3
1610408300000|2021-01-11 23:38:20|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1610408310000|2021-01-11 23:38:30|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|3
1610408340000|2021-01-11 23:39:00|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2
1610408360000|2021-01-11 23:39:20|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1610408420000|2021-01-11 23:40:20|2097.2|2096.9|2097.3|2097|2097.3|2097|2097.2|2096.9|3
1610408440000|2021-01-11 23:40:40|||||||||2
1610408450000|2021-01-11 23:40:50|||||||||1
1610408460000|2021-01-11 23:41:00|2097.2|2096.9|2097.3|2097|2097.3|2097|2097.1|2096.8|3
1610408470000|2021-01-11 23:41:10|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2
1610408480000|2021-01-11 23:41:20|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|12
1610408490000|2021-01-11 23:41:30|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1610408590000|2021-01-11 23:43:10|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|5
1610408610000|2021-01-11 23:43:30|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1610408640000|2021-01-11 23:44:00|||||||||1
1610408650000|2021-01-11 23:44:10|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1610408700000|2021-01-11 23:45:00|2097.3|2097|2097.8|2097.5|2097.8|2097.5|2097.3|2097|4
1610408730000|2021-01-11 23:45:30|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2
1610408770000|2021-01-11 23:46:10|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610408820000|2021-01-11 23:47:00|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1610408830000|2021-01-11 23:47:10|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|7
1610408840000|2021-01-11 23:47:20|2096.3|2096|2096|2095.7|2096.3|2096|2096|2095.7|4
1610408850000|2021-01-11 23:47:30|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|5
1610408860000|2021-01-11 23:47:40|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.8|2095.5|3
1610408870000|2021-01-11 23:47:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1610408880000|2021-01-11 23:48:00|2095.6|2095.3|2095.3|2095|2095.6|2095.3|2095.1|2094.8|13
1610408890000|2021-01-11 23:48:10|||||||||1
1610408900000|2021-01-11 23:48:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1610408910000|2021-01-11 23:48:30|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|3
1610408920000|2021-01-11 23:48:40|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1610408930000|2021-01-11 23:48:50|2094.8|2094.5|2095|2094.7|2095|2094.7|2094.8|2094.5|10
1610408950000|2021-01-11 23:49:10|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|6
1610408960000|2021-01-11 23:49:20|2095.2|2094.9|2094.8|2094.5|2095.2|2094.9|2094.8|2094.5|5
1610408970000|2021-01-11 23:49:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2
1610408990000|2021-01-11 23:49:50|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|1
1610409000000|2021-01-11 23:50:00|2095|2094.7|2094.7|2094.4|2095|2094.7|2094.7|2094.4|3
1610409020000|2021-01-11 23:50:20|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.9|2094.6|2
1610409030000|2021-01-11 23:50:30|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|4
1610409040000|2021-01-11 23:50:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|6
1610409050000|2021-01-11 23:50:50|2095.9|2095.6|2095.5|2095.2|2095.9|2095.6|2095.5|2095.2|5
1610409090000|2021-01-11 23:51:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|5
1610409110000|2021-01-11 23:51:50|2095.4|2095.1|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|11
1610409120000|2021-01-11 23:52:00|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|1
1610409130000|2021-01-11 23:52:10|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1610409140000|2021-01-11 23:52:20|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2
1610409170000|2021-01-11 23:52:50|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|1
1610409250000|2021-01-11 23:54:10|||||||||4
1610409260000|2021-01-11 23:54:20|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|3
1610409270000|2021-01-11 23:54:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|1
1610409280000|2021-01-11 23:54:40|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|1
1610409290000|2021-01-11 23:54:50|2096.1|2095.8|2096.5|2096.2|2096.5|2096.2|2096.1|2095.8|3
1610409300000|2021-01-11 23:55:00|||||||||1
1610409310000|2021-01-11 23:55:10|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|3
1610409330000|2021-01-11 23:55:30|2096.2|2095.9|2096.5|2096.2|2096.5|2096.2|2096.2|2095.9|9
1610409340000|2021-01-11 23:55:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|1
1610409380000|2021-01-11 23:56:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1610409400000|2021-01-11 23:56:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1610409410000|2021-01-11 23:56:50|2095.7|2095.4|2096|2095.7|2096|2095.7|2095.7|2095.4|2
1610409420000|2021-01-11 23:57:00|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|5
1610409440000|2021-01-11 23:57:20|2095.6|2095.3|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|4
1610409450000|2021-01-11 23:57:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|3
1610409460000|2021-01-11 23:57:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1610409470000|2021-01-11 23:57:50|2096.2|2095.9|2096.4|2096.1|2096.4|2096.1|2096.2|2095.9|3
1610409480000|2021-01-11 23:58:00|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|5
1610409490000|2021-01-11 23:58:10|2097|2096.7|2097.3|2097|2097.4|2097.1|2097|2096.7|12
1610409500000|2021-01-11 23:58:20|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.5|2097.2|4
1610409510000|2021-01-11 23:58:30|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.3|2097|9
1610409520000|2021-01-11 23:58:40|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1610409530000|2021-01-11 23:58:50|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610409540000|2021-01-11 23:59:00|2097.5|2097.2|2097.1|2096.8|2097.5|2097.2|2097.1|2096.8|3
1610409560000|2021-01-11 23:59:20|2097|2096.7|2096.9|2096.6|2097.1|2096.8|2096.9|2096.6|11
1610409570000|2021-01-11 23:59:30|2097.2|2096.9|2097.3|2097|2097.3|2097|2097.2|2096.9|3
1610409580000|2021-01-11 23:59:40|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|6
1610409600000|2021-01-12 00:00:00|2097|2096.7|2097.2|2096.9|2097.4|2097.1|2097|2096.7|7
1610409610000|2021-01-12 00:00:10|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1610409620000|2021-01-12 00:00:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|3
1610409630000|2021-01-12 00:00:30|2096.4|2096.1|2096.6|2096.3|2096.6|2096.3|2096.4|2096.1|2
1610409640000|2021-01-12 00:00:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1610409660000|2021-01-12 00:01:00|2096.8|2096.5|2096.9|2096.6|2096.9|2096.6|2096.8|2096.5|3
1610409680000|2021-01-12 00:01:20|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1610409690000|2021-01-12 00:01:30|2096.9|2096.6|2096.7|2096.4|2096.9|2096.6|2096.5|2096.2|8
1610409710000|2021-01-12 00:01:50|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|3
1610409720000|2021-01-12 00:02:00|2096.1|2095.8|2096|2095.7|2096.2|2095.9|2095.6|2095.3|11
1610409730000|2021-01-12 00:02:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1610409740000|2021-01-12 00:02:20|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|4
1610409750000|2021-01-12 00:02:30|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1610409760000|2021-01-12 00:02:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2
1610409770000|2021-01-12 00:02:50|||||||||1
1610409780000|2021-01-12 00:03:00|2095.7|2095.4|2096.3|2096|2096.3|2096|2095.7|2095.4|4
1610409790000|2021-01-12 00:03:10|2096.1|2095.8|2096.4|2096.1|2096.4|2096.1|2096.1|2095.8|2
1610409800000|2021-01-12 00:03:20|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2
1610409820000|2021-01-12 00:03:40|2097|2096.7|2097.5|2097.2|2097.6|2097.3|2097|2096.7|12
1610409830000|2021-01-12 00:03:50|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610409840000|2021-01-12 00:04:00|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610409850000|2021-01-12 00:04:10|2097.7|2097.4|2097.3|2097|2097.7|2097.4|2097.3|2097|3
1610409860000|2021-01-12 00:04:20|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610409870000|2021-01-12 00:04:30|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.3|2097|3
1610409880000|2021-01-12 00:04:40|2097.1|2096.8|2097.5|2097.2|2097.5|2097.2|2097.1|2096.8|6
1610409900000|2021-01-12 00:05:00|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|5
1610409910000|2021-01-12 00:05:10|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|3
1610409920000|2021-01-12 00:05:20|||||||||4
1610409930000|2021-01-12 00:05:30|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|4
1610409940000|2021-01-12 00:05:40|2096.9|2096.6|2096.8|2096.5|2097.1|2096.8|2096.8|2096.5|4
1610409990000|2021-01-12 00:06:30|2097.2|2096.9|2097.3|2097|2097.3|2097|2097.2|2096.9|4
1610410010000|2021-01-12 00:06:50|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.3|2097|4
1610410020000|2021-01-12 00:07:00|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610410030000|2021-01-12 00:07:10|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610410040000|2021-01-12 00:07:20|||||||||4
1610410050000|2021-01-12 00:07:30|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1610410070000|2021-01-12 00:07:50|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|55
1610410080000|2021-01-12 00:08:00|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2
1610410090000|2021-01-12 00:08:10|2099|2098.7|2099.2|2098.9|2099.2|2098.9|2099|2098.7|22
1610410100000|2021-01-12 00:08:20|2099|2098.7|2099|2098.7|2099|2098.7|2098.7|2098.4|16
1610410110000|2021-01-12 00:08:30|2099.1|2098.8|2099.6|2099.3|2099.6|2099.3|2099.1|2098.8|41
1610410120000|2021-01-12 00:08:40|2099.7|2099.4|2100.3|2100|2100.4|2100.1|2099.7|2099.4|37
1610410130000|2021-01-12 00:08:50|2100.2|2099.9|2100.4|2100.1|2100.4|2100.1|2100.1|2099.8|6
1610410140000|2021-01-12 00:09:00|2100.3|2100|2100.7|2100.4|2101|2100.7|2100.3|2100|42
1610410150000|2021-01-12 00:09:10|2100.4|2100.1|2099.2|2098.9|2100.4|2100.1|2099.2|2098.9|13
1610410160000|2021-01-12 00:09:20|2099.1|2098.8|2099.4|2099.1|2099.4|2099.1|2099.1|2098.8|7
1610410170000|2021-01-12 00:09:30|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|4
1610410180000|2021-01-12 00:09:40|2099.3|2099|2099|2098.7|2099.3|2099|2099|2098.7|11
1610410200000|2021-01-12 00:10:00|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2099|2098.7|3
1610410210000|2021-01-12 00:10:10|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|11
1610410220000|2021-01-12 00:10:20|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1610410230000|2021-01-12 00:10:30|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|2
1610410250000|2021-01-12 00:10:50|2099.8|2099.5|2099.9|2099.6|2099.9|2099.6|2099.8|2099.5|4
1610410260000|2021-01-12 00:11:00|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|10
1610410280000|2021-01-12 00:11:20|2099.8|2099.5|2099.9|2099.6|2099.9|2099.6|2099.8|2099.5|2
1610410300000|2021-01-12 00:11:40|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1610410320000|2021-01-12 00:12:00|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2
1610410330000|2021-01-12 00:12:10|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|7
1610410340000|2021-01-12 00:12:20|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610410350000|2021-01-12 00:12:30|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1610410360000|2021-01-12 00:12:40|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2
1610410370000|2021-01-12 00:12:50|2099.7|2099.4|2099.9|2099.6|2099.9|2099.6|2099.7|2099.4|5
1610410380000|2021-01-12 00:13:00|||||||||1
1610410390000|2021-01-12 00:13:10|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|2
1610410460000|2021-01-12 00:14:20|||||||||1
1610410470000|2021-01-12 00:14:30|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1610410480000|2021-01-12 00:14:40|2099.4|2099.1|2099|2098.7|2099.4|2099.1|2099|2098.7|17
1610410490000|2021-01-12 00:14:50|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|4
1610410500000|2021-01-12 00:15:00|2099|2098.7|2099.6|2099.3|2099.7|2099.4|2099|2098.7|13
1610410510000|2021-01-12 00:15:10|2099.5|2099.2|2099.2|2098.9|2099.5|2099.2|2099.2|2098.9|6
1610410530000|2021-01-12 00:15:30|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|4
1610410540000|2021-01-12 00:15:40|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|1
1610410550000|2021-01-12 00:15:50|2098.9|2098.6|2098.6|2098.3|2099|2098.7|2098.6|2098.3|8
1610410560000|2021-01-12 00:16:00|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|3
1610410570000|2021-01-12 00:16:10|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1610410600000|2021-01-12 00:16:40|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.9|2098.6|4
1610410610000|2021-01-12 00:16:50|2099.6|2099.3|2099.4|2099.1|2099.6|2099.3|2099.4|2099.1|4
1610410620000|2021-01-12 00:17:00|2099.5|2099.2|2099.8|2099.5|2099.8|2099.5|2099.5|2099.2|3
1610410630000|2021-01-12 00:17:10|2099.9|2099.6|2100|2099.7|2100.1|2099.8|2099.9|2099.6|14
1610410650000|2021-01-12 00:17:30|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610410670000|2021-01-12 00:17:50|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610410680000|2021-01-12 00:18:00|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|2
1610410690000|2021-01-12 00:18:10|||||||||3
1610410700000|2021-01-12 00:18:20|2099.8|2099.5|2099.6|2099.3|2099.8|2099.5|2099.6|2099.3|3
1610410720000|2021-01-12 00:18:40|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.3|2099|7
1610410730000|2021-01-12 00:18:50|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1610410740000|2021-01-12 00:19:00|2099.8|2099.5|2099.2|2098.9|2099.8|2099.5|2099.2|2098.9|3
1610410760000|2021-01-12 00:19:20|2098.9|2098.6|2099.4|2099.1|2099.4|2099.1|2098.9|2098.6|16
1610410770000|2021-01-12 00:19:30|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|2
1610410780000|2021-01-12 00:19:40|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|4
1610410790000|2021-01-12 00:19:50|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|3
1610410800000|2021-01-12 00:20:00|2100.1|2099.8|2099.8|2099.5|2100.1|2099.8|2099.8|2099.5|4
1610410810000|2021-01-12 00:20:10|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2
1610410820000|2021-01-12 00:20:20|2099.6|2099.3|2099|2098.7|2099.6|2099.3|2099|2098.7|5
1610410830000|2021-01-12 00:20:30|2098.9|2098.6|2098.6|2098.3|2098.9|2098.6|2098.3|2098|23
1610410840000|2021-01-12 00:20:40|2098.3|2098|2098.5|2098.2|2098.5|2098.2|2098|2097.7|8
1610410850000|2021-01-12 00:20:50|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|5
1610410860000|2021-01-12 00:21:00|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|7
1610410870000|2021-01-12 00:21:10|||||||||1
1610410890000|2021-01-12 00:21:30|2097.9|2097.6|2097.6|2097.3|2097.9|2097.6|2097.6|2097.3|9
1610410900000|2021-01-12 00:21:40|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|3
1610410910000|2021-01-12 00:21:50|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|9
1610410920000|2021-01-12 00:22:00|2097.5|2097.2|2097.2|2096.9|2097.5|2097.2|2097.2|2096.9|8
1610410930000|2021-01-12 00:22:10|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610410940000|2021-01-12 00:22:20|||||||||2
1610410960000|2021-01-12 00:22:40|2097.5|2097.2|2097.3|2097|2097.5|2097.2|2097.3|2097|2
1610410970000|2021-01-12 00:22:50|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|5
1610410980000|2021-01-12 00:23:00|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.3|2097|2
1610410990000|2021-01-12 00:23:10|2097.7|2097.4|2097.8|2097.5|2097.8|2097.5|2097.7|2097.4|2
1610411000000|2021-01-12 00:23:20|2097.7|2097.4|2097.8|2097.5|2097.8|2097.5|2097.7|2097.4|2
1610411010000|2021-01-12 00:23:30|||||||||1
1610411030000|2021-01-12 00:23:50|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2
1610411080000|2021-01-12 00:24:40|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610411090000|2021-01-12 00:24:50|2097.3|2097|2097.8|2097.5|2097.8|2097.5|2097.3|2097|9
1610411110000|2021-01-12 00:25:10|2098|2097.7|2098.4|2098.1|2098.4|2098.1|2098|2097.7|3
1610411130000|2021-01-12 00:25:30|2098.5|2098.2|2098.4|2098.1|2098.5|2098.2|2098.4|2098.1|4
1610411140000|2021-01-12 00:25:40|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2
1610411160000|2021-01-12 00:26:00|||||||||1
1610411170000|2021-01-12 00:26:10|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|1
1610411190000|2021-01-12 00:26:30|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1610411200000|2021-01-12 00:26:40|2098.2|2097.9|2098.5|2098.2|2098.5|2098.2|2098.2|2097.9|4
1610411230000|2021-01-12 00:27:10|2098.7|2098.4|2098.8|2098.5|2099|2098.7|2098.7|2098.4|8
1610411240000|2021-01-12 00:27:20|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|3
1610411250000|2021-01-12 00:27:30|2099.2|2098.9|2099.1|2098.8|2099.4|2099.1|2099.1|2098.8|14
1610411260000|2021-01-12 00:27:40|2099|2098.7|2098.9|2098.6|2099.2|2098.9|2098.9|2098.6|8
1610411270000|2021-01-12 00:27:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2
1610411300000|2021-01-12 00:28:20|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2
1610411310000|2021-01-12 00:28:30|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2
1610411320000|2021-01-12 00:28:40|2098.3|2098|2098.1|2097.8|2098.3|2098|2098.1|2097.8|2
1610411340000|2021-01-12 00:29:00|2097.9|2097.6|2097.8|2097.5|2097.9|2097.6|2097.8|2097.5|2
1610411370000|2021-01-12 00:29:30|2097.9|2097.6|2098|2097.7|2098|2097.7|2097.9|2097.6|15
1610411380000|2021-01-12 00:29:40|2098.5|2098.2|2098.4|2098.1|2098.8|2098.5|2098.4|2098.1|11
1610411390000|2021-01-12 00:29:50|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|7
1610411400000|2021-01-12 00:30:00|2099.4|2099.1|2099.4|2099.1|2099.6|2099.3|2099.4|2099.1|12
1610411410000|2021-01-12 00:30:10|2099.3|2099|2099.5|2099.2|2099.5|2099.2|2099|2098.7|64
1610411420000|2021-01-12 00:30:20|2099.7|2099.4|2100|2099.7|2100|2099.7|2099.7|2099.4|79
1610411430000|2021-01-12 00:30:30|2100.2|2099.9|2100.5|2100.2|2100.5|2100.2|2100.2|2099.9|15
1610411440000|2021-01-12 00:30:40|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|9
1610411450000|2021-01-12 00:30:50|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|7
1610411460000|2021-01-12 00:31:00|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|20
1610411470000|2021-01-12 00:31:10|2100.2|2099.9|2100|2099.7|2100.2|2099.9|2100|2099.7|5
1610411480000|2021-01-12 00:31:20|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610411490000|2021-01-12 00:31:30|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2
1610411520000|2021-01-12 00:32:00|2100|2099.7|2100.1|2099.8|2100.2|2099.9|2100|2099.7|10
1610411540000|2021-01-12 00:32:20|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|1
1610411560000|2021-01-12 00:32:40|2100.1|2099.8|2100|2099.7|2100.1|2099.8|2100|2099.7|3
1610411610000|2021-01-12 00:33:30|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1610411620000|2021-01-12 00:33:40|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|12
1610411630000|2021-01-12 00:33:50|2100.4|2100.1|2100.1|2099.8|2100.4|2100.1|2100.1|2099.8|2
1610411640000|2021-01-12 00:34:00|||||||||1
1610411650000|2021-01-12 00:34:10|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610411660000|2021-01-12 00:34:20|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2
1610411680000|2021-01-12 00:34:40|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610411700000|2021-01-12 00:35:00|2099.9|2099.6|2100|2099.7|2100|2099.7|2099.9|2099.6|5
1610411710000|2021-01-12 00:35:10|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2
1610411750000|2021-01-12 00:35:50|2100.3|2100|2100|2099.7|2100.3|2100|2100|2099.7|2
1610411760000|2021-01-12 00:36:00|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1610411770000|2021-01-12 00:36:10|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.5|2099.2|3
1610411780000|2021-01-12 00:36:20|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1610411790000|2021-01-12 00:36:30|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|3
1610411810000|2021-01-12 00:36:50|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2
1610411820000|2021-01-12 00:37:00|2100.3|2100|2100.5|2100.2|2100.5|2100.2|2100.3|2100|5
1610411830000|2021-01-12 00:37:10|2100.6|2100.3|2100.4|2100.1|2100.6|2100.3|2100.4|2100.1|2
1610411840000|2021-01-12 00:37:20|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|3
1610411850000|2021-01-12 00:37:30|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|3
1610411860000|2021-01-12 00:37:40|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610411880000|2021-01-12 00:38:00|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1610411890000|2021-01-12 00:38:10|2100.4|2100.1|2101.1|2100.8|2101.1|2100.8|2100.4|2100.1|19
1610411900000|2021-01-12 00:38:20|2101.7|2101.4|2101.4|2101.1|2101.7|2101.4|2101.4|2101.1|9
1610411910000|2021-01-12 00:38:30|2101.5|2101.2|2100.8|2100.5|2101.5|2101.2|2100.8|2100.5|21
1610411920000|2021-01-12 00:38:40|2101.3|2101|2100.7|2100.4|2101.3|2101|2100.7|2100.4|6
1610411930000|2021-01-12 00:38:50|2100.8|2100.5|2100.6|2100.3|2100.8|2100.5|2100.6|2100.3|4
1610411940000|2021-01-12 00:39:00|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|1
1610411950000|2021-01-12 00:39:10|2100.6|2100.3|2100.7|2100.4|2101|2100.7|2100.6|2100.3|4
1610411960000|2021-01-12 00:39:20|2100.6|2100.3|2101.2|2100.9|2101.2|2100.9|2100.6|2100.3|7
1610411970000|2021-01-12 00:39:30|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|6
1610411980000|2021-01-12 00:39:40|2101.1|2100.8|2101.2|2100.9|2101.2|2100.9|2101.1|2100.8|5
1610412010000|2021-01-12 00:40:10|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|2
1610412020000|2021-01-12 00:40:20|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|6
1610412060000|2021-01-12 00:41:00|2100.9|2100.6|2101|2100.7|2101|2100.7|2100.9|2100.6|2
1610412070000|2021-01-12 00:41:10|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|1
1610412080000|2021-01-12 00:41:20|2100.3|2100|2100.6|2100.3|2100.6|2100.3|2100.3|2100|4
1610412100000|2021-01-12 00:41:40|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610412120000|2021-01-12 00:42:00|||||||||1
1610412130000|2021-01-12 00:42:10|2100.6|2100.3|2100.5|2100.2|2100.6|2100.3|2100.5|2100.2|3
1610412160000|2021-01-12 00:42:40|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|1
1610412170000|2021-01-12 00:42:50|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1610412180000|2021-01-12 00:43:00|2101.6|2101.3|2101.8|2101.5|2101.8|2101.5|2101.6|2101.3|5
1610412190000|2021-01-12 00:43:10|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|2
1610412200000|2021-01-12 00:43:20|2101.8|2101.5|2101.5|2101.2|2101.8|2101.5|2101.5|2101.2|3
1610412210000|2021-01-12 00:43:30|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1610412220000|2021-01-12 00:43:40|2101.3|2101|2101.1|2100.8|2101.6|2101.3|2101.1|2100.8|6
1610412230000|2021-01-12 00:43:50|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|6
1610412240000|2021-01-12 00:44:00|2101.7|2101.4|2101.4|2101.1|2101.7|2101.4|2101.4|2101.1|4
1610412250000|2021-01-12 00:44:10|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2
1610412270000|2021-01-12 00:44:30|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1610412280000|2021-01-12 00:44:40|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|3
1610412290000|2021-01-12 00:44:50|2102|2101.7|2101.9|2101.6|2102.1|2101.8|2101.9|2101.6|5
1610412300000|2021-01-12 00:45:00|2102.2|2101.9|2101.9|2101.6|2102.2|2101.9|2101.9|2101.6|12
1610412310000|2021-01-12 00:45:10|2101.8|2101.5|2102.1|2101.8|2102.4|2102.1|2101.8|2101.5|11
1610412320000|2021-01-12 00:45:20|2102.2|2101.9|2102.5|2102.2|2102.6|2102.3|2102.2|2101.9|12
1610412330000|2021-01-12 00:45:30|2102.2|2101.9|2102.3|2102|2102.4|2102.1|2102.2|2101.9|7
1610412340000|2021-01-12 00:45:40|2102.5|2102.2|2102.6|2102.3|2102.6|2102.3|2102.5|2102.2|2
1610412350000|2021-01-12 00:45:50|2102.7|2102.4|2102.6|2102.3|2102.7|2102.4|2102.6|2102.3|8
1610412360000|2021-01-12 00:46:00|2102.5|2102.2|2102.6|2102.3|2102.7|2102.4|2102.5|2102.2|12
1610412370000|2021-01-12 00:46:10|2102.8|2102.5|2103.7|2103.4|2104|2103.7|2102.7|2102.4|79
1610412380000|2021-01-12 00:46:20|2103.6|2103.3|2103.8|2103.5|2103.9|2103.6|2103.6|2103.3|12
1610412390000|2021-01-12 00:46:30|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|4
1610412400000|2021-01-12 00:46:40|2103.5|2103.2|2103.1|2102.8|2103.5|2103.2|2102.9|2102.6|10
1610412410000|2021-01-12 00:46:50|2102.9|2102.6|2102.8|2102.5|2102.9|2102.6|2102.6|2102.3|11
1610412420000|2021-01-12 00:47:00|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|8
1610412430000|2021-01-12 00:47:10|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1610412440000|2021-01-12 00:47:20|2103.2|2102.9|2103.2|2102.9|2103.3|2103|2103.2|2102.9|6
1610412450000|2021-01-12 00:47:30|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.3|2103|6
1610412460000|2021-01-12 00:47:40|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1610412470000|2021-01-12 00:47:50|||||||||1
1610412490000|2021-01-12 00:48:10|2103.3|2103|2103.2|2102.9|2103.3|2103|2103.2|2102.9|3
1610412500000|2021-01-12 00:48:20|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2
1610412510000|2021-01-12 00:48:30|2103.2|2102.9|2103.2|2102.9|2103.3|2103|2103.2|2102.9|4
1610412520000|2021-01-12 00:48:40|2103.1|2102.8|2103.6|2103.3|2103.6|2103.3|2103.1|2102.8|8
1610412530000|2021-01-12 00:48:50|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1610412540000|2021-01-12 00:49:00|2103.6|2103.3|2104.1|2103.8|2104.2|2103.9|2103.6|2103.3|34
1610412550000|2021-01-12 00:49:10|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1610412560000|2021-01-12 00:49:20|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2
1610412570000|2021-01-12 00:49:30|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1610412580000|2021-01-12 00:49:40|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2
1610412590000|2021-01-12 00:49:50|2103.8|2103.5|2103|2102.7|2103.8|2103.5|2103|2102.7|60
1610412600000|2021-01-12 00:50:00|2102.9|2102.6|2103.7|2103.4|2103.7|2103.4|2102.9|2102.6|23
1610412640000|2021-01-12 00:50:40|2103.6|2103.3|2103.7|2103.4|2103.7|2103.4|2103.5|2103.2|4
1610412650000|2021-01-12 00:50:50|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|6
1610412660000|2021-01-12 00:51:00|2104.4|2104.1|2104|2103.7|2104.4|2104.1|2104|2103.7|6
1610412670000|2021-01-12 00:51:10|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|3
1610412680000|2021-01-12 00:51:20|2104.5|2104.2|2104.5|2104.2|2104.6|2104.3|2104.4|2104.1|6
1610412690000|2021-01-12 00:51:30|2104.8|2104.5|2105.5|2105.2|2105.8|2105.5|2104.7|2104.4|86
1610412700000|2021-01-12 00:51:40|2105.3|2105|2104.5|2104.2|2105.3|2105|2104.5|2104.2|32
1610412710000|2021-01-12 00:51:50|2104.7|2104.4|2105|2104.7|2105|2104.7|2104.7|2104.4|6
1610412720000|2021-01-12 00:52:00|2104.9|2104.6|2105.3|2105|2105.3|2105|2104.9|2104.6|6
1610412730000|2021-01-12 00:52:10|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|6
1610412740000|2021-01-12 00:52:20|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|2
1610412750000|2021-01-12 00:52:30|||||||||7
1610412760000|2021-01-12 00:52:40|2104.9|2104.6|2104.8|2104.5|2104.9|2104.6|2104.6|2104.3|22
1610412770000|2021-01-12 00:52:50|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|10
1610412780000|2021-01-12 00:53:00|2104.4|2104.1|2103.7|2103.4|2104.5|2104.2|2103.6|2103.3|50
1610412790000|2021-01-12 00:53:10|2103.9|2103.6|2103.5|2103.2|2104|2103.7|2103.5|2103.2|31
1610412800000|2021-01-12 00:53:20|2103.6|2103.3|2103.6|2103.3|2103.8|2103.5|2103.6|2103.3|14
1610412810000|2021-01-12 00:53:30|2103.3|2103|2103.3|2103|2103.3|2103|2103.2|2102.9|17
1610412820000|2021-01-12 00:53:40|2103.2|2102.9|2103.4|2103.1|2103.4|2103.1|2103.2|2102.9|2
1610412830000|2021-01-12 00:53:50|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|5
1610412840000|2021-01-12 00:54:00|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|5
1610412850000|2021-01-12 00:54:10|2103.9|2103.6|2103.8|2103.5|2103.9|2103.6|2103.8|2103.5|6
1610412860000|2021-01-12 00:54:20|2104|2103.7|2103.6|2103.3|2104|2103.7|2103.5|2103.2|29
1610412870000|2021-01-12 00:54:30|2103.4|2103.1|2103.3|2103|2103.4|2103.1|2103.3|2103|5
1610412890000|2021-01-12 00:54:50|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2103.1|2102.8|12
1610412900000|2021-01-12 00:55:00|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|3
1610412910000|2021-01-12 00:55:10|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1610412920000|2021-01-12 00:55:20|2103.5|2103.2|2103.4|2103.1|2103.5|2103.2|2103.4|2103.1|8
1610412930000|2021-01-12 00:55:30|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|4
1610412940000|2021-01-12 00:55:40|2103.5|2103.2|2103.3|2103|2103.5|2103.2|2103.3|2103|11
1610412950000|2021-01-12 00:55:50|2103.2|2102.9|2103.5|2103.2|2103.5|2103.2|2103.2|2102.9|2
1610412970000|2021-01-12 00:56:10|2103.3|2103|2103.5|2103.2|2103.5|2103.2|2103.3|2103|3
1610412980000|2021-01-12 00:56:20|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1610412990000|2021-01-12 00:56:30|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|4
1610413000000|2021-01-12 00:56:40|||||||||1
1610413010000|2021-01-12 00:56:50|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|6
1610413020000|2021-01-12 00:57:00|2103.4|2103.1|2103.5|2103.2|2103.5|2103.2|2103.4|2103.1|3
1610413030000|2021-01-12 00:57:10|2103.7|2103.4|2103.5|2103.2|2103.7|2103.4|2103.5|2103.2|3
1610413050000|2021-01-12 00:57:30|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|8
1610413070000|2021-01-12 00:57:50|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|2
1610413090000|2021-01-12 00:58:10|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1610413110000|2021-01-12 00:58:30|||||||||3
1610413120000|2021-01-12 00:58:40|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2
1610413140000|2021-01-12 00:59:00|||||||||3
1610413150000|2021-01-12 00:59:10|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|1
1610413160000|2021-01-12 00:59:20|||||||||1
1610413170000|2021-01-12 00:59:30|2103.9|2103.6|2103.4|2103.1|2103.9|2103.6|2103.4|2103.1|2
1610413180000|2021-01-12 00:59:40|2103.5|2103.2|2103.3|2103|2103.6|2103.3|2103.3|2103|7
1610413190000|2021-01-12 00:59:50|2103.2|2102.9|2103.3|2103|2103.3|2103|2103.2|2102.9|7
1610413200000|2021-01-12 01:00:00|2103.5|2103.2|2103.4|2103.1|2103.5|2103.2|2103.4|2103.1|4
1610413220000|2021-01-12 01:00:20|2103.5|2103.2|2103.8|2103.5|2103.8|2103.5|2103.5|2103.2|6
1610413230000|2021-01-12 01:00:30|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|40
1610413240000|2021-01-12 01:00:40|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.7|2103.4|3
1610413250000|2021-01-12 01:00:50|2103.8|2103.5|2104|2103.7|2104|2103.7|2103.8|2103.5|2
1610413280000|2021-01-12 01:01:20|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1610413290000|2021-01-12 01:01:30|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1610413300000|2021-01-12 01:01:40|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|3
1610413320000|2021-01-12 01:02:00|2103.4|2103.1|2103.2|2102.9|2103.4|2103.1|2103.2|2102.9|11
1610413330000|2021-01-12 01:02:10|||||||||1
1610413350000|2021-01-12 01:02:30|2103.6|2103.3|2103.9|2103.6|2104|2103.7|2103.6|2103.3|7
1610413360000|2021-01-12 01:02:40|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1610413430000|2021-01-12 01:03:50|||||||||1
1610413470000|2021-01-12 01:04:30|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1610413480000|2021-01-12 01:04:40|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1610413510000|2021-01-12 01:05:10|2103.4|2103.1|2103.2|2102.9|2103.4|2103.1|2103.2|2102.9|13
1610413540000|2021-01-12 01:05:40|||||||||1
1610413560000|2021-01-12 01:06:00|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|6
1610413570000|2021-01-12 01:06:10|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|2
1610413580000|2021-01-12 01:06:20|2103|2102.7|2103.1|2102.8|2103.1|2102.8|2103|2102.7|3
1610413590000|2021-01-12 01:06:30|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1610413610000|2021-01-12 01:06:50|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|3
1610413620000|2021-01-12 01:07:00|||||||||1
1610413640000|2021-01-12 01:07:20|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1610413650000|2021-01-12 01:07:30|2103.4|2103.1|2103.6|2103.3|2103.6|2103.3|2103.3|2103|6
1610413670000|2021-01-12 01:07:50|2103.9|2103.6|2103.7|2103.4|2103.9|2103.6|2103.7|2103.4|10
1610413690000|2021-01-12 01:08:10|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|6
1610413700000|2021-01-12 01:08:20|2103.6|2103.3|2103.2|2102.9|2103.6|2103.3|2103.2|2102.9|3
1610413720000|2021-01-12 01:08:40|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1610413730000|2021-01-12 01:08:50|2103.9|2103.6|2103.8|2103.5|2104|2103.7|2103.5|2103.2|10
1610413740000|2021-01-12 01:09:00|2103.9|2103.6|2104.2|2103.9|2104.2|2103.9|2103.9|2103.6|46
1610413750000|2021-01-12 01:09:10|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|2
1610413770000|2021-01-12 01:09:30|2103.7|2103.4|2103.6|2103.3|2103.7|2103.4|2103.6|2103.3|6
1610413800000|2021-01-12 01:10:00|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1610413820000|2021-01-12 01:10:20|2104.6|2104.3|2104.8|2104.5|2104.8|2104.5|2104.6|2104.3|6
1610413830000|2021-01-12 01:10:30|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|1
1610413840000|2021-01-12 01:10:40|2104.4|2104.1|2104.2|2103.9|2104.4|2104.1|2104.2|2103.9|2
1610413860000|2021-01-12 01:11:00|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2
1610413870000|2021-01-12 01:11:10|2104.3|2104|2104.5|2104.2|2104.5|2104.2|2104.3|2104|2
1610413890000|2021-01-12 01:11:30|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2
1610413900000|2021-01-12 01:11:40|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1610413910000|2021-01-12 01:11:50|2103.8|2103.5|2103.3|2103|2103.8|2103.5|2103.3|2103|7
1610413920000|2021-01-12 01:12:00|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|47
1610413930000|2021-01-12 01:12:10|2102.9|2102.6|2103.1|2102.8|2103.1|2102.8|2102.9|2102.6|6
1610413940000|2021-01-12 01:12:20|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|3
1610413950000|2021-01-12 01:12:30|||||||||1
1610413960000|2021-01-12 01:12:40|2103.2|2102.9|2102.9|2102.6|2103.2|2102.9|2102.9|2102.6|4
1610413980000|2021-01-12 01:13:00|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|3
1610414000000|2021-01-12 01:13:20|2102.7|2102.4|2103|2102.7|2103|2102.7|2102.7|2102.4|3
1610414010000|2021-01-12 01:13:30|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|7
1610414020000|2021-01-12 01:13:40|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2
1610414040000|2021-01-12 01:14:00|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610414050000|2021-01-12 01:14:10|2102.3|2102|2102.2|2101.9|2102.3|2102|2102.2|2101.9|8
1610414060000|2021-01-12 01:14:20|2102.1|2101.8|2101.9|2101.6|2102.1|2101.8|2101.9|2101.6|3
1610414070000|2021-01-12 01:14:30|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1610414080000|2021-01-12 01:14:40|2102.1|2101.8|2101.9|2101.6|2102.1|2101.8|2101.9|2101.6|4
1610414090000|2021-01-12 01:14:50|2102|2101.7|2101.8|2101.5|2102|2101.7|2101.8|2101.5|7
1610414100000|2021-01-12 01:15:00|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|2
1610414110000|2021-01-12 01:15:10|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.8|2101.5|9
1610414120000|2021-01-12 01:15:20|2102|2101.7|2101.8|2101.5|2102|2101.7|2101.8|2101.5|5
1610414130000|2021-01-12 01:15:30|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|3
1610414150000|2021-01-12 01:15:50|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2
1610414160000|2021-01-12 01:16:00|2101.6|2101.3|2101.2|2100.9|2101.6|2101.3|2101.2|2100.9|6
1610414170000|2021-01-12 01:16:10|2101.3|2101|2101.4|2101.1|2101.4|2101.1|2101.3|2101|6
1610414200000|2021-01-12 01:16:40|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1610414210000|2021-01-12 01:16:50|2100.8|2100.5|2100.4|2100.1|2100.8|2100.5|2100.4|2100.1|11
1610414220000|2021-01-12 01:17:00|2100.3|2100|2099.9|2099.6|2100.3|2100|2099.8|2099.5|10
1610414230000|2021-01-12 01:17:10|2099.5|2099.2|2100.2|2099.9|2100.4|2100.1|2099.5|2099.2|11
1610414240000|2021-01-12 01:17:20|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2099.8|2099.5|15
1610414250000|2021-01-12 01:17:30|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.8|2099.5|8
1610414270000|2021-01-12 01:17:50|2100.1|2099.8|2099.9|2099.6|2100.1|2099.8|2099.9|2099.6|2
1610414280000|2021-01-12 01:18:00|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1610414290000|2021-01-12 01:18:10|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|11
1610414310000|2021-01-12 01:18:30|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100.3|2100|10
1610414320000|2021-01-12 01:18:40|2100.2|2099.9|2100.6|2100.3|2100.6|2100.3|2100.2|2099.9|5
1610414330000|2021-01-12 01:18:50|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1610414350000|2021-01-12 01:19:10|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2
1610414360000|2021-01-12 01:19:20|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2
1610414370000|2021-01-12 01:19:30|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2
1610414410000|2021-01-12 01:20:10|2101|2100.7|2101.1|2100.8|2101.1|2100.8|2101|2100.7|3
1610414420000|2021-01-12 01:20:20|2100.8|2100.5|2100.5|2100.2|2100.8|2100.5|2100.5|2100.2|16
1610414440000|2021-01-12 01:20:40|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2
1610414470000|2021-01-12 01:21:10|2099.8|2099.5|2100.1|2099.8|2100.1|2099.8|2099.8|2099.5|3
1610414480000|2021-01-12 01:21:20|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610414490000|2021-01-12 01:21:30|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|14
1610414500000|2021-01-12 01:21:40|2098.7|2098.4|2098.3|2098|2098.7|2098.4|2098.3|2098|19
1610414510000|2021-01-12 01:21:50|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1610414520000|2021-01-12 01:22:00|2098.3|2098|2098.2|2097.9|2098.3|2098|2098.2|2097.9|5
1610414530000|2021-01-12 01:22:10|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|6
1610414540000|2021-01-12 01:22:20|2098.5|2098.2|2098.9|2098.6|2098.9|2098.6|2098.5|2098.2|2
1610414570000|2021-01-12 01:22:50|2099|2098.7|2098.8|2098.5|2099|2098.7|2098.8|2098.5|3
1610414580000|2021-01-12 01:23:00|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1610414590000|2021-01-12 01:23:10|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610414600000|2021-01-12 01:23:20|2098.9|2098.6|2098.7|2098.4|2098.9|2098.6|2098.7|2098.4|2
1610414610000|2021-01-12 01:23:30|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|5
1610414650000|2021-01-12 01:24:10|2098.9|2098.6|2099.1|2098.8|2099.1|2098.8|2098.9|2098.6|2
1610414660000|2021-01-12 01:24:20|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|11
1610414670000|2021-01-12 01:24:30|2098.8|2098.5|2098.6|2098.3|2098.8|2098.5|2098.3|2098|16
1610414690000|2021-01-12 01:24:50|2098.5|2098.2|2098.3|2098|2098.6|2098.3|2098.2|2097.9|12
1610414700000|2021-01-12 01:25:00|2098.1|2097.8|2098|2097.7|2098.1|2097.8|2098|2097.7|3
1610414710000|2021-01-12 01:25:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|1
1610414720000|2021-01-12 01:25:20|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2
1610414730000|2021-01-12 01:25:30|2097.8|2097.5|2097.5|2097.2|2097.8|2097.5|2097.5|2097.2|6
1610414740000|2021-01-12 01:25:40|2097.6|2097.3|2097.2|2096.9|2097.6|2097.3|2097.2|2096.9|20
1610414750000|2021-01-12 01:25:50|2097.1|2096.8|2097.3|2097|2097.5|2097.2|2096.8|2096.5|69
1610414760000|2021-01-12 01:26:00|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2
1610414770000|2021-01-12 01:26:10|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610414780000|2021-01-12 01:26:20|2097.2|2096.9|2096.8|2096.5|2097.5|2097.2|2096.8|2096.5|9
1610414790000|2021-01-12 01:26:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|7
1610414800000|2021-01-12 01:26:40|2096.8|2096.5|2095.8|2095.5|2096.8|2096.5|2095.8|2095.5|16
1610414810000|2021-01-12 01:26:50|2095.3|2095|2095.2|2094.9|2095.6|2095.3|2095.1|2094.8|11
1610414820000|2021-01-12 01:27:00|2095.3|2095|2096|2095.7|2096|2095.7|2095.3|2095|6
1610414840000|2021-01-12 01:27:20|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|7
1610414850000|2021-01-12 01:27:30|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|3
1610414870000|2021-01-12 01:27:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1610414890000|2021-01-12 01:28:10|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1610414910000|2021-01-12 01:28:30|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1610414920000|2021-01-12 01:28:40|2096.9|2096.6|2097|2096.7|2097|2096.7|2096.9|2096.6|2
1610414940000|2021-01-12 01:29:00|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610414960000|2021-01-12 01:29:20|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610414970000|2021-01-12 01:29:30|2097.1|2096.8|2096.7|2096.4|2097.1|2096.8|2096.7|2096.4|4
1610414980000|2021-01-12 01:29:40|2096.3|2096|2096.1|2095.8|2096.3|2096|2096.1|2095.8|5
1610414990000|2021-01-12 01:29:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|3
1610415000000|2021-01-12 01:30:00|2095.5|2095.2|2094|2093.7|2095.5|2095.2|2093.8|2093.5|38
1610415010000|2021-01-12 01:30:10|2093.9|2093.6|2094.2|2093.9|2094.3|2094|2093.9|2093.6|14
1610415020000|2021-01-12 01:30:20|||||||||1
1610415030000|2021-01-12 01:30:30|2094.1|2093.8|2093.6|2093.3|2094.1|2093.8|2093.6|2093.3|11
1610415040000|2021-01-12 01:30:40|2093.5|2093.2|2093.2|2092.9|2093.6|2093.3|2093.2|2092.9|10
1610415050000|2021-01-12 01:30:50|2093.1|2092.8|2093.8|2093.5|2093.8|2093.5|2093.1|2092.8|6
1610415060000|2021-01-12 01:31:00|2093.6|2093.3|2094.7|2094.4|2094.7|2094.4|2093.6|2093.3|8
1610415070000|2021-01-12 01:31:10|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|1
1610415080000|2021-01-12 01:31:20|2095.7|2095.4|2096.8|2096.5|2096.8|2096.5|2095.7|2095.4|19
1610415090000|2021-01-12 01:31:30|2096.6|2096.3|2096.4|2096.1|2096.6|2096.3|2096.4|2096.1|3
1610415100000|2021-01-12 01:31:40|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|6
1610415110000|2021-01-12 01:31:50|2096.6|2096.3|2098|2097.7|2098|2097.7|2096.6|2096.3|20
1610415120000|2021-01-12 01:32:00|2097.9|2097.6|2097.9|2097.6|2098|2097.7|2097.9|2097.6|6
1610415130000|2021-01-12 01:32:10|2098.4|2098.1|2098.1|2097.8|2098.4|2098.1|2098.1|2097.8|3
1610415140000|2021-01-12 01:32:20|2098|2097.7|2098|2097.7|2098.2|2097.9|2097.9|2097.6|14
1610415150000|2021-01-12 01:32:30|2098.3|2098|2098.2|2097.9|2098.3|2098|2098.2|2097.9|12
1610415160000|2021-01-12 01:32:40|2098.1|2097.8|2098.6|2098.3|2098.6|2098.3|2098.1|2097.8|4
1610415170000|2021-01-12 01:32:50|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|4
1610415180000|2021-01-12 01:33:00|2098.7|2098.4|2098.8|2098.5|2098.9|2098.6|2098.7|2098.4|9
1610415190000|2021-01-12 01:33:10|||||||||2
1610415200000|2021-01-12 01:33:20|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1610415220000|2021-01-12 01:33:40|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2
1610415230000|2021-01-12 01:33:50|2098.7|2098.4|2098.9|2098.6|2098.9|2098.6|2098.7|2098.4|2
1610415250000|2021-01-12 01:34:10|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|3
1610415260000|2021-01-12 01:34:20|||||||||5
1610415290000|2021-01-12 01:34:50|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|1
1610415310000|2021-01-12 01:35:10|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|1
1610415330000|2021-01-12 01:35:30|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|2
1610415340000|2021-01-12 01:35:40|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|8
1610415350000|2021-01-12 01:35:50|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1610415360000|2021-01-12 01:36:00|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610415380000|2021-01-12 01:36:20|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1610415390000|2021-01-12 01:36:30|2097.3|2097|2097.1|2096.8|2097.3|2097|2097.1|2096.8|3
1610415400000|2021-01-12 01:36:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610415410000|2021-01-12 01:36:50|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1610415430000|2021-01-12 01:37:10|2096.6|2096.3|2096.2|2095.9|2096.6|2096.3|2096.2|2095.9|4
1610415460000|2021-01-12 01:37:40|2096.5|2096.2|2096.6|2096.3|2096.8|2096.5|2096.5|2096.2|8
1610415470000|2021-01-12 01:37:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|6
1610415480000|2021-01-12 01:38:00|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|3
1610415490000|2021-01-12 01:38:10|2096.8|2096.5|2096.5|2096.2|2096.8|2096.5|2096.5|2096.2|4
1610415500000|2021-01-12 01:38:20|||||||||1
1610415520000|2021-01-12 01:38:40|||||||||1
1610415530000|2021-01-12 01:38:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1610415540000|2021-01-12 01:39:00|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|4
1610415550000|2021-01-12 01:39:10|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1610415560000|2021-01-12 01:39:20|||||||||5
1610415570000|2021-01-12 01:39:30|2097.1|2096.8|2097.2|2096.9|2097.4|2097.1|2097.1|2096.8|7
1610415580000|2021-01-12 01:39:40|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2
1610415590000|2021-01-12 01:39:50|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1610415600000|2021-01-12 01:40:00|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2
1610415660000|2021-01-12 01:41:00|2096.5|2096.2|2095.9|2095.6|2096.5|2096.2|2095.9|2095.6|5
1610415670000|2021-01-12 01:41:10|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1610415680000|2021-01-12 01:41:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|5
1610415690000|2021-01-12 01:41:30|2096.5|2096.2|2096.3|2096|2096.5|2096.2|2096.3|2096|2
1610415700000|2021-01-12 01:41:40|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|1
1610415710000|2021-01-12 01:41:50|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|2
1610415760000|2021-01-12 01:42:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1610415780000|2021-01-12 01:43:00|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2
1610415790000|2021-01-12 01:43:10|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1610415810000|2021-01-12 01:43:30|||||||||1
1610415830000|2021-01-12 01:43:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2
1610415840000|2021-01-12 01:44:00|2097.8|2097.5|2097.1|2096.8|2097.8|2097.5|2097.1|2096.8|2
1610415850000|2021-01-12 01:44:10|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2
1610415870000|2021-01-12 01:44:30|2097.6|2097.3|2098|2097.7|2098|2097.7|2097.6|2097.3|4
1610415880000|2021-01-12 01:44:40|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2
1610415900000|2021-01-12 01:45:00|2097.7|2097.4|2097.6|2097.3|2097.7|2097.4|2097.6|2097.3|9
1610415910000|2021-01-12 01:45:10|2097.7|2097.4|2097.5|2097.2|2097.7|2097.4|2097.5|2097.2|8
1610415920000|2021-01-12 01:45:20|2097.9|2097.6|2098.2|2097.9|2098.3|2098|2097.9|2097.6|7
1610415930000|2021-01-12 01:45:30|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|30
1610415940000|2021-01-12 01:45:40|2099.3|2099|2098.5|2098.2|2099.3|2099|2098.5|2098.2|3
1610415960000|2021-01-12 01:46:00|||||||||5
1610415970000|2021-01-12 01:46:10|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1610415980000|2021-01-12 01:46:20|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|7
1610416030000|2021-01-12 01:47:10|2097.9|2097.6|2097.8|2097.5|2097.9|2097.6|2097.8|2097.5|2
1610416150000|2021-01-12 01:49:10|2098|2097.7|2098.1|2097.8|2098.1|2097.8|2098|2097.7|4
1610416160000|2021-01-12 01:49:20|2098.2|2097.9|2098.5|2098.2|2098.5|2098.2|2098.2|2097.9|2
1610416200000|2021-01-12 01:50:00|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1610416220000|2021-01-12 01:50:20|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1610416240000|2021-01-12 01:50:40|2099.3|2099|2099.4|2099.1|2099.6|2099.3|2099.3|2099|4
1610416250000|2021-01-12 01:50:50|2099.8|2099.5|2099.6|2099.3|2099.8|2099.5|2099.6|2099.3|7
1610416260000|2021-01-12 01:51:00|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1610416270000|2021-01-12 01:51:10|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610416300000|2021-01-12 01:51:40|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|4
1610416310000|2021-01-12 01:51:50|2099.8|2099.5|2099.2|2098.9|2099.8|2099.5|2099.2|2098.9|25
1610416320000|2021-01-12 01:52:00|2099.1|2098.8|2099.2|2098.9|2099.4|2099.1|2099.1|2098.8|15
1610416330000|2021-01-12 01:52:10|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|8
1610416340000|2021-01-12 01:52:20|||||||||1
1610416350000|2021-01-12 01:52:30|||||||||4
1610416360000|2021-01-12 01:52:40|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|4
1610416370000|2021-01-12 01:52:50|2098.4|2098.1|2098.2|2097.9|2098.4|2098.1|2098.2|2097.9|3
1610416380000|2021-01-12 01:53:00|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1610416390000|2021-01-12 01:53:10|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|1
1610416400000|2021-01-12 01:53:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1610416440000|2021-01-12 01:54:00|2098.4|2098.1|2098.7|2098.4|2098.7|2098.4|2098.4|2098.1|4
1610416540000|2021-01-12 01:55:40|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1610416620000|2021-01-12 01:57:00|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1610416630000|2021-01-12 01:57:10|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610416640000|2021-01-12 01:57:20|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2
1610416650000|2021-01-12 01:57:30|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2
1610416660000|2021-01-12 01:57:40|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610416680000|2021-01-12 01:58:00|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610416690000|2021-01-12 01:58:10|||||||||11
1610416700000|2021-01-12 01:58:20|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610416710000|2021-01-12 01:58:30|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1610416720000|2021-01-12 01:58:40|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|4
1610416730000|2021-01-12 01:58:50|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2099|2098.7|2
1610416800000|2021-01-12 02:00:00|2100.2|2099.9|2100.2|2099.9|2100.3|2100|2100.1|2099.8|8
1610416810000|2021-01-12 02:00:10|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610416820000|2021-01-12 02:00:20|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|4
1610416840000|2021-01-12 02:00:40|2099.8|2099.5|2099.6|2099.3|2099.8|2099.5|2099.6|2099.3|5
1610416850000|2021-01-12 02:00:50|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|4
1610416870000|2021-01-12 02:01:10|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|3
1610416880000|2021-01-12 02:01:20|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610416890000|2021-01-12 02:01:30|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|3
1610416920000|2021-01-12 02:02:00|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2
1610416930000|2021-01-12 02:02:10|2099.5|2099.2|2099.3|2099|2099.5|2099.2|2099.2|2098.9|8
1610416940000|2021-01-12 02:02:20|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2099|2098.7|6
1610416950000|2021-01-12 02:02:30|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1610416970000|2021-01-12 02:02:50|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1610416990000|2021-01-12 02:03:10|2097.3|2097|2096.9|2096.6|2097.3|2097|2096.9|2096.6|6
1610417000000|2021-01-12 02:03:20|2097|2096.7|2097.2|2096.9|2097.2|2096.9|2097|2096.7|6
1610417010000|2021-01-12 02:03:30|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|3
1610417020000|2021-01-12 02:03:40|2098.3|2098|2098.2|2097.9|2098.3|2098|2098.2|2097.9|3
1610417030000|2021-01-12 02:03:50|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|4
1610417040000|2021-01-12 02:04:00|2098.5|2098.2|2098.3|2098|2098.5|2098.2|2098.3|2098|10
1610417050000|2021-01-12 02:04:10|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098|2097.7|8
1610417060000|2021-01-12 02:04:20|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|5
1610417070000|2021-01-12 02:04:30|2097.3|2097|2097.2|2096.9|2097.3|2097|2097.2|2096.9|2
1610417080000|2021-01-12 02:04:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|3
1610417100000|2021-01-12 02:05:00|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.2|2096.9|25
1610417130000|2021-01-12 02:05:30|2097|2096.7|2096.6|2096.3|2097|2096.7|2096.6|2096.3|4
1610417150000|2021-01-12 02:05:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|3
1610417170000|2021-01-12 02:06:10|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1610417210000|2021-01-12 02:06:50|||||||||2
1610417220000|2021-01-12 02:07:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2
1610417230000|2021-01-12 02:07:10|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|3
1610417250000|2021-01-12 02:07:30|2097|2096.7|2097.2|2096.9|2097.2|2096.9|2097|2096.7|3
1610417260000|2021-01-12 02:07:40|2097.3|2097|2097.4|2097.1|2097.5|2097.2|2097.3|2097|8
1610417280000|2021-01-12 02:08:00|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2
1610417290000|2021-01-12 02:08:10|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|2
1610417310000|2021-01-12 02:08:30|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1610417320000|2021-01-12 02:08:40|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1610417400000|2021-01-12 02:10:00|2098|2097.7|2097.6|2097.3|2098|2097.7|2097.6|2097.3|2
1610417410000|2021-01-12 02:10:10|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1610417440000|2021-01-12 02:10:40|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|1
1610417470000|2021-01-12 02:11:10|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610417550000|2021-01-12 02:12:30|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610417600000|2021-01-12 02:13:20|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610417620000|2021-01-12 02:13:40|2096.9|2096.6|2097.1|2096.8|2097.1|2096.8|2096.9|2096.6|2
1610417650000|2021-01-12 02:14:10|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1610417700000|2021-01-12 02:15:00|2096.6|2096.3|2096.4|2096.1|2096.8|2096.5|2096.4|2096.1|4
1610417710000|2021-01-12 02:15:10|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|3
1610417720000|2021-01-12 02:15:20|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|4
1610417730000|2021-01-12 02:15:30|2096.1|2095.8|2096.4|2096.1|2096.4|2096.1|2096.1|2095.8|2
1610417780000|2021-01-12 02:16:20|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|2
1610417800000|2021-01-12 02:16:40|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|1
1610417820000|2021-01-12 02:17:00|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.8|2095.5|2
1610417860000|2021-01-12 02:17:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|1
1610417870000|2021-01-12 02:17:50|||||||||1
1610417880000|2021-01-12 02:18:00|2096.1|2095.8|2095.7|2095.4|2096.1|2095.8|2095.7|2095.4|6
1610417900000|2021-01-12 02:18:20|2096|2095.7|2096.2|2095.9|2096.2|2095.9|2096|2095.7|3
1610417910000|2021-01-12 02:18:30|||||||||2
1610417920000|2021-01-12 02:18:40|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1610417930000|2021-01-12 02:18:50|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1610418030000|2021-01-12 02:20:30|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1610418040000|2021-01-12 02:20:40|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1610418120000|2021-01-12 02:22:00|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|5
1610418140000|2021-01-12 02:22:20|||||||||1
1610418190000|2021-01-12 02:23:10|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1610418260000|2021-01-12 02:24:20|2097.3|2097|2097.5|2097.2|2097.5|2097.2|2097.3|2097|2
1610418270000|2021-01-12 02:24:30|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610418280000|2021-01-12 02:24:40|2098|2097.7|2097.7|2097.4|2098|2097.7|2097.7|2097.4|3
1610418300000|2021-01-12 02:25:00|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1610418310000|2021-01-12 02:25:10|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610418330000|2021-01-12 02:25:30|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2097.1|2096.8|2
1610418370000|2021-01-12 02:26:10|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1610418390000|2021-01-12 02:26:30|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610418420000|2021-01-12 02:27:00|2098.4|2098.1|2098.5|2098.2|2098.5|2098.2|2098.4|2098.1|2
1610418450000|2021-01-12 02:27:30|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610418460000|2021-01-12 02:27:40|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1610418480000|2021-01-12 02:28:00|2098.5|2098.2|2098.7|2098.4|2098.7|2098.4|2098.5|2098.2|2
1610418490000|2021-01-12 02:28:10|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1610418530000|2021-01-12 02:28:50|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|1
1610418630000|2021-01-12 02:30:30|2098.2|2097.9|2098.1|2097.8|2098.2|2097.9|2098.1|2097.8|3
1610418660000|2021-01-12 02:31:00|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|1
1610418680000|2021-01-12 02:31:20|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610418750000|2021-01-12 02:32:30|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1610418800000|2021-01-12 02:33:20|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1610418830000|2021-01-12 02:33:50|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|8
1610418850000|2021-01-12 02:34:10|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1610418860000|2021-01-12 02:34:20|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2
1610418920000|2021-01-12 02:35:20|2098.8|2098.5|2099.1|2098.8|2099.1|2098.8|2098.8|2098.5|4
1610418930000|2021-01-12 02:35:30|||||||||1
1610418990000|2021-01-12 02:36:30|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|1
1610419060000|2021-01-12 02:37:40|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|3
1610419130000|2021-01-12 02:38:50|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1610419170000|2021-01-12 02:39:30|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1610419200000|2021-01-12 02:40:00|2099.3|2099|2098.7|2098.4|2099.3|2099|2098.7|2098.4|9
1610419210000|2021-01-12 02:40:10|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2
1610419250000|2021-01-12 02:40:50|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2
1610419290000|2021-01-12 02:41:30|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1610419310000|2021-01-12 02:41:50|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610419440000|2021-01-12 02:44:00|||||||||1
1610419450000|2021-01-12 02:44:10|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1610419470000|2021-01-12 02:44:30|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610419510000|2021-01-12 02:45:10|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1610419520000|2021-01-12 02:45:20|2099.3|2099|2099.3|2099|2099.4|2099.1|2099.3|2099|4
1610419560000|2021-01-12 02:46:00|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610419590000|2021-01-12 02:46:30|2098.9|2098.6|2098.2|2097.9|2098.9|2098.6|2098.2|2097.9|4
1610419620000|2021-01-12 02:47:00|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|4
1610419630000|2021-01-12 02:47:10|||||||||1
1610419660000|2021-01-12 02:47:40|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|1
1610419690000|2021-01-12 02:48:10|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1610419760000|2021-01-12 02:49:20|2097.8|2097.5|2097.3|2097|2097.8|2097.5|2097.3|2097|6
1610419770000|2021-01-12 02:49:30|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2
1610419780000|2021-01-12 02:49:40|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.5|2097.2|5
1610419790000|2021-01-12 02:49:50|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610419800000|2021-01-12 02:50:00|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610419810000|2021-01-12 02:50:10|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1610419830000|2021-01-12 02:50:30|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2
1610419840000|2021-01-12 02:50:40|2096.9|2096.6|2096.8|2096.5|2096.9|2096.6|2096.8|2096.5|2
1610419850000|2021-01-12 02:50:50|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1610419890000|2021-01-12 02:51:30|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610419990000|2021-01-12 02:53:10|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610420030000|2021-01-12 02:53:50|||||||||2
1610420040000|2021-01-12 02:54:00|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1610420050000|2021-01-12 02:54:10|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1610420140000|2021-01-12 02:55:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610420190000|2021-01-12 02:56:30|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610420220000|2021-01-12 02:57:00|||||||||1
1610420240000|2021-01-12 02:57:20|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1610420250000|2021-01-12 02:57:30|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610420260000|2021-01-12 02:57:40|||||||||1
1610420280000|2021-01-12 02:58:00|||||||||2
1610420310000|2021-01-12 02:58:30|2097.9|2097.6|2098.1|2097.8|2098.1|2097.8|2097.9|2097.6|2
1610420320000|2021-01-12 02:58:40|2098.3|2098|2098.5|2098.2|2098.5|2098.2|2098.3|2098|2
1610420330000|2021-01-12 02:58:50|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1610420340000|2021-01-12 02:59:00|2098.6|2098.3|2098.2|2097.9|2098.6|2098.3|2098.2|2097.9|6
1610420400000|2021-01-12 03:00:00|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|3
1610420410000|2021-01-12 03:00:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1610420420000|2021-01-12 03:00:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1610420450000|2021-01-12 03:00:50|2098.1|2097.8|2097.9|2097.6|2098.1|2097.8|2097.9|2097.6|6
1610420470000|2021-01-12 03:01:10|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610420480000|2021-01-12 03:01:20|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2
1610420490000|2021-01-12 03:01:30|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|1
1610420530000|2021-01-12 03:02:10|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1610420540000|2021-01-12 03:02:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1610420580000|2021-01-12 03:03:00|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|1
1610420590000|2021-01-12 03:03:10|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1610420680000|2021-01-12 03:04:40|||||||||1
1610420690000|2021-01-12 03:04:50|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|2
1610420740000|2021-01-12 03:05:40|2098.2|2097.9|2097.8|2097.5|2098.2|2097.9|2097.8|2097.5|2
1610420770000|2021-01-12 03:06:10|||||||||1
1610420780000|2021-01-12 03:06:20|2097.9|2097.6|2098|2097.7|2098|2097.7|2097.9|2097.6|3
1610420810000|2021-01-12 03:06:50|2098.5|2098.2|2098.1|2097.8|2098.6|2098.3|2098.1|2097.8|7
1610420880000|2021-01-12 03:08:00|2098.5|2098.2|2098|2097.7|2098.5|2098.2|2098|2097.7|7
1610420890000|2021-01-12 03:08:10|2098.1|2097.8|2098|2097.7|2098.1|2097.8|2098|2097.7|5
1610420900000|2021-01-12 03:08:20|||||||||2
1610420920000|2021-01-12 03:08:40|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|7
1610420930000|2021-01-12 03:08:50|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.8|2097.5|10
1610420940000|2021-01-12 03:09:00|2098|2097.7|2097.8|2097.5|2098|2097.7|2097.7|2097.4|16
1610420950000|2021-01-12 03:09:10|2097.6|2097.3|2097.7|2097.4|2097.7|2097.4|2097.6|2097.3|7
1610420960000|2021-01-12 03:09:20|||||||||1
1610420970000|2021-01-12 03:09:30|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|4
1610420990000|2021-01-12 03:09:50|||||||||5
1610421000000|2021-01-12 03:10:00|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610421020000|2021-01-12 03:10:20|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|8
1610421030000|2021-01-12 03:10:30|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|2
1610421040000|2021-01-12 03:10:40|2097.4|2097.1|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|4
1610421050000|2021-01-12 03:10:50|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|10
1610421070000|2021-01-12 03:11:10|2097.3|2097|2097.5|2097.2|2097.5|2097.2|2097.3|2097|10
1610421120000|2021-01-12 03:12:00|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610421190000|2021-01-12 03:13:10|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|2
1610421210000|2021-01-12 03:13:30|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1610421230000|2021-01-12 03:13:50|2096.8|2096.5|2096.6|2096.3|2096.8|2096.5|2096.6|2096.3|8
1610421240000|2021-01-12 03:14:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|7
1610421250000|2021-01-12 03:14:10|2096.3|2096|2096.1|2095.8|2096.3|2096|2096.1|2095.8|7
1610421260000|2021-01-12 03:14:20|2096.5|2096.2|2096.2|2095.9|2096.5|2096.2|2096.2|2095.9|7
1610421270000|2021-01-12 03:14:30|||||||||1
1610421290000|2021-01-12 03:14:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|2
1610421300000|2021-01-12 03:15:00|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|7
1610421310000|2021-01-12 03:15:10|2096.1|2095.8|2095.5|2095.2|2096.1|2095.8|2095.5|2095.2|27
1610421320000|2021-01-12 03:15:20|2095.6|2095.3|2095.4|2095.1|2095.7|2095.4|2095.4|2095.1|6
1610421330000|2021-01-12 03:15:30|2095.3|2095|2095.1|2094.8|2095.3|2095|2095.1|2094.8|9
1610421340000|2021-01-12 03:15:40|2095.2|2094.9|2094.9|2094.6|2095.2|2094.9|2094.9|2094.6|10
1610421350000|2021-01-12 03:15:50|2095|2094.7|2094.7|2094.4|2095|2094.7|2094.7|2094.4|9
1610421360000|2021-01-12 03:16:00|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|1
1610421370000|2021-01-12 03:16:10|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1610421380000|2021-01-12 03:16:20|2094.8|2094.5|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|8
1610421390000|2021-01-12 03:16:30|2095|2094.7|2094.8|2094.5|2095|2094.7|2094.8|2094.5|4
1610421400000|2021-01-12 03:16:40|2094.7|2094.4|2094.6|2094.3|2094.7|2094.4|2094.6|2094.3|5
1610421410000|2021-01-12 03:16:50|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|3
1610421420000|2021-01-12 03:17:00|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2
1610421430000|2021-01-12 03:17:10|2094.7|2094.4|2094.6|2094.3|2094.7|2094.4|2094.6|2094.3|4
1610421440000|2021-01-12 03:17:20|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|4
1610421450000|2021-01-12 03:17:30|2094.6|2094.3|2094.4|2094.1|2094.6|2094.3|2094.4|2094.1|4
1610421460000|2021-01-12 03:17:40|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|1
1610421470000|2021-01-12 03:17:50|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|3
1610421490000|2021-01-12 03:18:10|2094.8|2094.5|2094.7|2094.4|2094.8|2094.5|2094.7|2094.4|5
1610421500000|2021-01-12 03:18:20|||||||||3
1610421520000|2021-01-12 03:18:40|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2
1610421550000|2021-01-12 03:19:10|||||||||2
1610421570000|2021-01-12 03:19:30|2094.7|2094.4|2094.5|2094.2|2094.7|2094.4|2094.5|2094.2|3
1610421580000|2021-01-12 03:19:40|2094.8|2094.5|2094.7|2094.4|2094.8|2094.5|2094.7|2094.4|2
1610421590000|2021-01-12 03:19:50|2094.5|2094.2|2094.1|2093.8|2094.5|2094.2|2094.1|2093.8|13
1610421600000|2021-01-12 03:20:00|||||||||2
1610421610000|2021-01-12 03:20:10|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|1
1610421620000|2021-01-12 03:20:20|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2
1610421630000|2021-01-12 03:20:30|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|11
1610421640000|2021-01-12 03:20:40|2093.7|2093.4|2093.8|2093.5|2093.8|2093.5|2093.7|2093.4|56
1610421650000|2021-01-12 03:20:50|2093.9|2093.6|2093.8|2093.5|2093.9|2093.6|2093.8|2093.5|12
1610421670000|2021-01-12 03:21:10|2093.9|2093.6|2093.8|2093.5|2093.9|2093.6|2093.8|2093.5|3
1610421680000|2021-01-12 03:21:20|2093.9|2093.6|2093.7|2093.4|2093.9|2093.6|2093.7|2093.4|8
1610421690000|2021-01-12 03:21:30|||||||||16
1610421700000|2021-01-12 03:21:40|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2093.8|2093.5|3
1610421720000|2021-01-12 03:22:00|2093.4|2093.1|2093.3|2093|2093.4|2093.1|2092.9|2092.6|63
1610421730000|2021-01-12 03:22:10|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2
1610421740000|2021-01-12 03:22:20|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|4
1610421760000|2021-01-12 03:22:40|||||||||1
1610421810000|2021-01-12 03:23:30|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|5
1610421830000|2021-01-12 03:23:50|||||||||1
1610421850000|2021-01-12 03:24:10|2093.5|2093.2|2093.6|2093.3|2093.6|2093.3|2093.5|2093.2|5
1610421860000|2021-01-12 03:24:20|2093.5|2093.2|2093.6|2093.3|2093.6|2093.3|2093.5|2093.2|15
1610421870000|2021-01-12 03:24:30|2093.4|2093.1|2093.5|2093.2|2093.5|2093.2|2093.4|2093.1|13
1610421880000|2021-01-12 03:24:40|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1610421890000|2021-01-12 03:24:50|2093.3|2093|2093.5|2093.2|2093.6|2093.3|2093.3|2093|21
1610421900000|2021-01-12 03:25:00|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|4
1610421910000|2021-01-12 03:25:10|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2
1610421920000|2021-01-12 03:25:20|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|7
1610421930000|2021-01-12 03:25:30|||||||||2
1610421940000|2021-01-12 03:25:40|2093.7|2093.4|2093.5|2093.2|2093.7|2093.4|2093.5|2093.2|6
1610422000000|2021-01-12 03:26:40|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|7
1610422030000|2021-01-12 03:27:10|2093.5|2093.2|2093.6|2093.3|2093.6|2093.3|2093.5|2093.2|3
1610422050000|2021-01-12 03:27:30|2093.4|2093.1|2093.3|2093|2093.4|2093.1|2093.3|2093|3
1610422070000|2021-01-12 03:27:50|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|4
1610422090000|2021-01-12 03:28:10|||||||||6
1610422100000|2021-01-12 03:28:20|2093.6|2093.3|2093.4|2093.1|2093.6|2093.3|2093.4|2093.1|3
1610422120000|2021-01-12 03:28:40|2093.2|2092.9|2093.4|2093.1|2093.4|2093.1|2093.2|2092.9|11
1610422140000|2021-01-12 03:29:00|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|1
1610422190000|2021-01-12 03:29:50|||||||||2
1610422200000|2021-01-12 03:30:00|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|3
1610422210000|2021-01-12 03:30:10|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1610422270000|2021-01-12 03:31:10|2093.1|2092.8|2092.9|2092.6|2093.1|2092.8|2092.9|2092.6|7
1610422280000|2021-01-12 03:31:20|2092.8|2092.5|2093.1|2092.8|2093.1|2092.8|2092.8|2092.5|9
1610422320000|2021-01-12 03:32:00|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|3
1610422330000|2021-01-12 03:32:10|2093.2|2092.9|2093.4|2093.1|2093.4|2093.1|2093.2|2092.9|14
1610422340000|2021-01-12 03:32:20|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2
1610422350000|2021-01-12 03:32:30|||||||||1
1610422360000|2021-01-12 03:32:40|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|1
1610422390000|2021-01-12 03:33:10|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1610422410000|2021-01-12 03:33:30|2093.6|2093.3|2093.8|2093.5|2093.8|2093.5|2093.6|2093.3|4
1610422420000|2021-01-12 03:33:40|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|3
1610422440000|2021-01-12 03:34:00|||||||||1
1610422450000|2021-01-12 03:34:10|||||||||10
1610422460000|2021-01-12 03:34:20|2093.5|2093.2|2093.4|2093.1|2093.5|2093.2|2093.4|2093.1|6
1610422470000|2021-01-12 03:34:30|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1610422490000|2021-01-12 03:34:50|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|2
1610422500000|2021-01-12 03:35:00|||||||||1
1610422560000|2021-01-12 03:36:00|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|1
1610422570000|2021-01-12 03:36:10|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1610422580000|2021-01-12 03:36:20|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1610422590000|2021-01-12 03:36:30|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|2
1610422620000|2021-01-12 03:37:00|2093.4|2093.1|2093.6|2093.3|2093.6|2093.3|2093.4|2093.1|2
1610422650000|2021-01-12 03:37:30|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|1
1610422670000|2021-01-12 03:37:50|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2
1610422690000|2021-01-12 03:38:10|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1610422710000|2021-01-12 03:38:30|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1610422720000|2021-01-12 03:38:40|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1610422740000|2021-01-12 03:39:00|2094.6|2094.3|2094.3|2094|2094.6|2094.3|2094.3|2094|47
1610422780000|2021-01-12 03:39:40|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2
1610422810000|2021-01-12 03:40:10|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1610422870000|2021-01-12 03:41:10|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|1
1610422940000|2021-01-12 03:42:20|||||||||1
1610422950000|2021-01-12 03:42:30|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2
1610422960000|2021-01-12 03:42:40|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1610422990000|2021-01-12 03:43:10|||||||||1
1610423030000|2021-01-12 03:43:50|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|1
1610423040000|2021-01-12 03:44:00|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1610423060000|2021-01-12 03:44:20|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2
1610423100000|2021-01-12 03:45:00|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1610423110000|2021-01-12 03:45:10|2093.5|2093.2|2093.8|2093.5|2093.8|2093.5|2093.5|2093.2|2
1610423170000|2021-01-12 03:46:10|2093.5|2093.2|2093|2092.7|2093.5|2093.2|2093|2092.7|15
1610423180000|2021-01-12 03:46:20|2093.2|2092.9|2093.1|2092.8|2093.3|2093|2092.8|2092.5|24
1610423220000|2021-01-12 03:47:00|2093.4|2093.1|2093.5|2093.2|2093.5|2093.2|2093.4|2093.1|4
1610423240000|2021-01-12 03:47:20|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|2
1610423270000|2021-01-12 03:47:50|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2
1610423280000|2021-01-12 03:48:00|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1610423310000|2021-01-12 03:48:30|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2
1610423350000|2021-01-12 03:49:10|||||||||2
1610423380000|2021-01-12 03:49:40|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2
1610423390000|2021-01-12 03:49:50|||||||||1
1610423400000|2021-01-12 03:50:00|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|9
1610423470000|2021-01-12 03:51:10|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|1
1610423490000|2021-01-12 03:51:30|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2
1610423520000|2021-01-12 03:52:00|||||||||1
1610423600000|2021-01-12 03:53:20|2094.1|2093.8|2094.4|2094.1|2094.4|2094.1|2094.1|2093.8|2
1610423610000|2021-01-12 03:53:30|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|1
1610423680000|2021-01-12 03:54:40|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|5
1610423700000|2021-01-12 03:55:00|||||||||1
1610423750000|2021-01-12 03:55:50|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2
1610423800000|2021-01-12 03:56:40|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1610423900000|2021-01-12 03:58:20|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1610423950000|2021-01-12 03:59:10|||||||||1
1610424000000|2021-01-12 04:00:00|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|5
1610424030000|2021-01-12 04:00:30|||||||||2
1610424050000|2021-01-12 04:00:50|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|3
1610424070000|2021-01-12 04:01:10|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1610424080000|2021-01-12 04:01:20|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1610424090000|2021-01-12 04:01:30|||||||||4
1610424110000|2021-01-12 04:01:50|2094.1|2093.8|2093.9|2093.6|2094.1|2093.8|2093.9|2093.6|4
1610424180000|2021-01-12 04:03:00|2094.5|2094.2|2094.3|2094|2094.5|2094.2|2094.3|2094|2
1610424210000|2021-01-12 04:03:30|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1610424270000|2021-01-12 04:04:30|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1610424540000|2021-01-12 04:09:00|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1610424550000|2021-01-12 04:09:10|2093.3|2093|2093.2|2092.9|2093.3|2093|2093.2|2092.9|2
1610424560000|2021-01-12 04:09:20|||||||||1
1610424580000|2021-01-12 04:09:40|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1610424620000|2021-01-12 04:10:20|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|6
1610424700000|2021-01-12 04:11:40|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|1
1610424730000|2021-01-12 04:12:10|||||||||2
1610424750000|2021-01-12 04:12:30|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|4
1610424790000|2021-01-12 04:13:10|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2
1610424920000|2021-01-12 04:15:20|2094|2093.7|2094.1|2093.8|2094.1|2093.8|2094|2093.7|2
1610424930000|2021-01-12 04:15:30|||||||||1
1610424950000|2021-01-12 04:15:50|2093.8|2093.5|2093.5|2093.2|2093.8|2093.5|2093.4|2093.1|12
1610424960000|2021-01-12 04:16:00|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|5
1610425020000|2021-01-12 04:17:00|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|5
1610425030000|2021-01-12 04:17:10|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|3
1610425070000|2021-01-12 04:17:50|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|4
1610425120000|2021-01-12 04:18:40|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|1
1610425130000|2021-01-12 04:18:50|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2
1610425140000|2021-01-12 04:19:00|2093.7|2093.4|2093.5|2093.2|2093.7|2093.4|2093.4|2093.1|5
1610425270000|2021-01-12 04:21:10|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1610425330000|2021-01-12 04:22:10|2093.3|2093|2093.4|2093.1|2093.4|2093.1|2093.3|2093|2
1610425380000|2021-01-12 04:23:00|||||||||3
1610425390000|2021-01-12 04:23:10|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|6
1610425400000|2021-01-12 04:23:20|||||||||6
1610425410000|2021-01-12 04:23:30|2093|2092.7|2092.9|2092.6|2093.1|2092.8|2092.9|2092.6|10
1610425420000|2021-01-12 04:23:40|2092.8|2092.5|2093.1|2092.8|2093.1|2092.8|2092.8|2092.5|11
1610425470000|2021-01-12 04:24:30|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|5
1610425480000|2021-01-12 04:24:40|2092.9|2092.6|2093.1|2092.8|2093.1|2092.8|2092.8|2092.5|9
1610425500000|2021-01-12 04:25:00|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|1
1610425540000|2021-01-12 04:25:40|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|3
1610425560000|2021-01-12 04:26:00|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|1
1610425590000|2021-01-12 04:26:30|||||||||1
1610425600000|2021-01-12 04:26:40|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|21
1610425620000|2021-01-12 04:27:00|2092.8|2092.5|2092.9|2092.6|2093.1|2092.8|2092.8|2092.5|32
1610425660000|2021-01-12 04:27:40|2093|2092.7|2093.3|2093|2093.3|2093|2093|2092.7|3
1610425680000|2021-01-12 04:28:00|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|1
1610425730000|2021-01-12 04:28:50|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2
1610425740000|2021-01-12 04:29:00|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|2
1610425750000|2021-01-12 04:29:10|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|1
1610425790000|2021-01-12 04:29:50|2092.8|2092.5|2092.8|2092.5|2093.1|2092.8|2092.8|2092.5|20
1610425800000|2021-01-12 04:30:00|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|7
1610425810000|2021-01-12 04:30:10|||||||||1
1610425820000|2021-01-12 04:30:20|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2
1610425840000|2021-01-12 04:30:40|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|1
1610425880000|2021-01-12 04:31:20|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2
1610425920000|2021-01-12 04:32:00|||||||||5
1610425960000|2021-01-12 04:32:40|2092.7|2092.4|2092.3|2092|2092.7|2092.4|2092.3|2092|19
1610425980000|2021-01-12 04:33:00|||||||||3
1610425990000|2021-01-12 04:33:10|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|13
1610426010000|2021-01-12 04:33:30|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|5
1610426020000|2021-01-12 04:33:40|2091.5|2091.2|2091.3|2091|2091.6|2091.3|2091.3|2091|5
1610426060000|2021-01-12 04:34:20|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|1
1610426080000|2021-01-12 04:34:40|2092|2091.7|2091.8|2091.5|2092.1|2091.8|2091.8|2091.5|11
1610426090000|2021-01-12 04:34:50|2091.7|2091.4|2091.6|2091.3|2091.7|2091.4|2091.6|2091.3|10
1610426100000|2021-01-12 04:35:00|2091.7|2091.4|2091.6|2091.3|2091.7|2091.4|2091.4|2091.1|25
1610426110000|2021-01-12 04:35:10|2091.7|2091.4|2092.2|2091.9|2092.2|2091.9|2091.4|2091.1|22
1610426120000|2021-01-12 04:35:20|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|8
1610426130000|2021-01-12 04:35:30|2092.5|2092.2|2093.1|2092.8|2093.2|2092.9|2092.5|2092.2|11
1610426150000|2021-01-12 04:35:50|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|2
1610426170000|2021-01-12 04:36:10|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1610426180000|2021-01-12 04:36:20|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|3
1610426330000|2021-01-12 04:38:50|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1610426350000|2021-01-12 04:39:10|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|4
1610426370000|2021-01-12 04:39:30|||||||||1
1610426380000|2021-01-12 04:39:40|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|3
1610426390000|2021-01-12 04:39:50|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|1
1610426400000|2021-01-12 04:40:00|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2091.6|2091.3|32
1610426410000|2021-01-12 04:40:10|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.4|2092.1|11
1610426430000|2021-01-12 04:40:30|2092.4|2092.1|2092.1|2091.8|2092.4|2092.1|2092.1|2091.8|5
1610426440000|2021-01-12 04:40:40|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1610426460000|2021-01-12 04:41:00|2092.6|2092.3|2092.4|2092.1|2092.6|2092.3|2092.4|2092.1|5
1610426490000|2021-01-12 04:41:30|2092.5|2092.2|2092.2|2091.9|2092.5|2092.2|2092.2|2091.9|4
1610426500000|2021-01-12 04:41:40|2091.9|2091.6|2092.4|2092.1|2092.4|2092.1|2091.9|2091.6|3
1610426510000|2021-01-12 04:41:50|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|1
1610426520000|2021-01-12 04:42:00|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|1
1610426530000|2021-01-12 04:42:10|2091.7|2091.4|2091.8|2091.5|2091.9|2091.6|2091.7|2091.4|5
1610426550000|2021-01-12 04:42:30|2091.6|2091.3|2091.5|2091.2|2091.6|2091.3|2091.5|2091.2|9
1610426560000|2021-01-12 04:42:40|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|1
1610426570000|2021-01-12 04:42:50|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2
1610426590000|2021-01-12 04:43:10|2091.5|2091.2|2091.6|2091.3|2091.6|2091.3|2091.5|2091.2|10
1610426600000|2021-01-12 04:43:20|2091.9|2091.6|2092.3|2092|2092.3|2092|2091.9|2091.6|14
1610426610000|2021-01-12 04:43:30|2092.2|2091.9|2092.7|2092.4|2093|2092.7|2092.2|2091.9|26
1610426650000|2021-01-12 04:44:10|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|3
1610426660000|2021-01-12 04:44:20|2093.1|2092.8|2092.9|2092.6|2093.1|2092.8|2092.9|2092.6|9
1610426670000|2021-01-12 04:44:30|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|4
1610426680000|2021-01-12 04:44:40|2093.2|2092.9|2093.3|2093|2093.3|2093|2093.2|2092.9|5
1610426700000|2021-01-12 04:45:00|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|8
1610426710000|2021-01-12 04:45:10|2093.6|2093.3|2094.3|2094|2094.3|2094|2093.6|2093.3|36
1610426720000|2021-01-12 04:45:20|2094.4|2094.1|2094.6|2094.3|2094.6|2094.3|2094.4|2094.1|7
1610426750000|2021-01-12 04:45:50|2094.7|2094.4|2094.9|2094.6|2094.9|2094.6|2094.5|2094.2|11
1610426760000|2021-01-12 04:46:00|2095.1|2094.8|2095.4|2095.1|2096|2095.7|2095.1|2094.8|30
1610426770000|2021-01-12 04:46:10|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.2|2094.9|10
1610426780000|2021-01-12 04:46:20|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|10
1610426790000|2021-01-12 04:46:30|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|9
1610426800000|2021-01-12 04:46:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|3
1610426830000|2021-01-12 04:47:10|2095.6|2095.3|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|10
1610426850000|2021-01-12 04:47:30|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|4
1610426870000|2021-01-12 04:47:50|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|2
1610426890000|2021-01-12 04:48:10|||||||||1
1610426900000|2021-01-12 04:48:20|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|4
1610426930000|2021-01-12 04:48:50|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1610427000000|2021-01-12 04:50:00|||||||||1
1610427100000|2021-01-12 04:51:40|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|3
1610427140000|2021-01-12 04:52:20|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|1
1610427150000|2021-01-12 04:52:30|||||||||4
1610427160000|2021-01-12 04:52:40|2094.4|2094.1|2094.3|2094|2094.4|2094.1|2094.3|2094|3
1610427170000|2021-01-12 04:52:50|||||||||5
1610427200000|2021-01-12 04:53:20|||||||||2
1610427260000|2021-01-12 04:54:20|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2
1610427270000|2021-01-12 04:54:30|2093.5|2093.2|2093.7|2093.4|2093.7|2093.4|2093.5|2093.2|2
1610427280000|2021-01-12 04:54:40|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|5
1610427340000|2021-01-12 04:55:40|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1610427360000|2021-01-12 04:56:00|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|1
1610427420000|2021-01-12 04:57:00|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2
1610427440000|2021-01-12 04:57:20|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|1
1610427450000|2021-01-12 04:57:30|2094.3|2094|2094.3|2094|2094.4|2094.1|2094.3|2094|3
1610427460000|2021-01-12 04:57:40|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|1
1610427470000|2021-01-12 04:57:50|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2
1610427500000|2021-01-12 04:58:20|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|1
1610427510000|2021-01-12 04:58:30|||||||||1
1610427520000|2021-01-12 04:58:40|2094.4|2094.1|2094.2|2093.9|2094.4|2094.1|2094.2|2093.9|5
1610427570000|2021-01-12 04:59:30|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1610427600000|2021-01-12 05:00:00|2094|2093.7|2093.4|2093.1|2094|2093.7|2093.4|2093.1|8
1610427610000|2021-01-12 05:00:10|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|4
1610427660000|2021-01-12 05:01:00|2093.7|2093.4|2094|2093.7|2094|2093.7|2093.7|2093.4|12
1610427690000|2021-01-12 05:01:30|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|1
1610427730000|2021-01-12 05:02:10|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|1
1610427760000|2021-01-12 05:02:40|2092.9|2092.6|2092.8|2092.5|2092.9|2092.6|2092.8|2092.5|4
1610427770000|2021-01-12 05:02:50|2092.6|2092.3|2092.9|2092.6|2092.9|2092.6|2092.6|2092.3|2
1610427850000|2021-01-12 05:04:10|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|1
1610427910000|2021-01-12 05:05:10|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|1
1610427930000|2021-01-12 05:05:30|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|1
1610427940000|2021-01-12 05:05:40|2093|2092.7|2093.3|2093|2093.3|2093|2093|2092.7|3
1610428000000|2021-01-12 05:06:40|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1610428020000|2021-01-12 05:07:00|2094|2093.7|2094.1|2093.8|2094.1|2093.8|2094|2093.7|3
1610428130000|2021-01-12 05:08:50|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|1
1610428150000|2021-01-12 05:09:10|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1610428200000|2021-01-12 05:10:00|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|4
1610428210000|2021-01-12 05:10:10|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|7
1610428230000|2021-01-12 05:10:30|2093.2|2092.9|2093.3|2093|2093.3|2093|2093.2|2092.9|2
1610428290000|2021-01-12 05:11:30|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|1
1610428340000|2021-01-12 05:12:20|2093.3|2093|2093.2|2092.9|2093.3|2093|2093.2|2092.9|2
1610428350000|2021-01-12 05:12:30|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2
1610428380000|2021-01-12 05:13:00|||||||||1
1610428400000|2021-01-12 05:13:20|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1610428470000|2021-01-12 05:14:30|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|1
1610428500000|2021-01-12 05:15:00|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|1
1610428510000|2021-01-12 05:15:10|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|4
1610428520000|2021-01-12 05:15:20|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1610428530000|2021-01-12 05:15:30|2093.8|2093.5|2093.7|2093.4|2093.8|2093.5|2093.6|2093.3|4
1610428540000|2021-01-12 05:15:40|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1610428910000|2021-01-12 05:21:50|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|3
1610428940000|2021-01-12 05:22:20|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|4
1610428950000|2021-01-12 05:22:30|||||||||3
1610428970000|2021-01-12 05:22:50|2094|2093.7|2094.3|2094|2094.3|2094|2094|2093.7|33
1610429000000|2021-01-12 05:23:20|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1610429030000|2021-01-12 05:23:50|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1610429120000|2021-01-12 05:25:20|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1610429180000|2021-01-12 05:26:20|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|1
1610429270000|2021-01-12 05:27:50|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1610429300000|2021-01-12 05:28:20|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1610429350000|2021-01-12 05:29:10|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1610429450000|2021-01-12 05:30:50|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|1
1610429520000|2021-01-12 05:32:00|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1610429590000|2021-01-12 05:33:10|||||||||3
1610429640000|2021-01-12 05:34:00|2094.3|2094|2094.2|2093.9|2094.3|2094|2094.2|2093.9|17
1610429650000|2021-01-12 05:34:10|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1610429680000|2021-01-12 05:34:40|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2
1610429770000|2021-01-12 05:36:10|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1610429780000|2021-01-12 05:36:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1610429790000|2021-01-12 05:36:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|1
1610429810000|2021-01-12 05:36:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2
1610429840000|2021-01-12 05:37:20|||||||||3
1610429850000|2021-01-12 05:37:30|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|1
1610429870000|2021-01-12 05:37:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2
1610429880000|2021-01-12 05:38:00|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|3
1610429890000|2021-01-12 05:38:10|2096.3|2096|2096.5|2096.2|2096.5|2096.2|2096.3|2096|3
1610429940000|2021-01-12 05:39:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1610429970000|2021-01-12 05:39:30|||||||||2
1610430000000|2021-01-12 05:40:00|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2
1610430040000|2021-01-12 05:40:40|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|3
1610430060000|2021-01-12 05:41:00|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1610430080000|2021-01-12 05:41:20|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|4
1610430100000|2021-01-12 05:41:40|2097.3|2097|2096.8|2096.5|2097.3|2097|2096.8|2096.5|2
1610430120000|2021-01-12 05:42:00|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1610430130000|2021-01-12 05:42:10|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|5
1610430140000|2021-01-12 05:42:20|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|2
1610430150000|2021-01-12 05:42:30|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|3
1610430200000|2021-01-12 05:43:20|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2
1610430220000|2021-01-12 05:43:40|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610430240000|2021-01-12 05:44:00|2097.5|2097.2|2097.3|2097|2097.5|2097.2|2097.3|2097|4
1610430250000|2021-01-12 05:44:10|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2
1610430260000|2021-01-12 05:44:20|2097.4|2097.1|2097.6|2097.3|2097.6|2097.3|2097.4|2097.1|3
1610430280000|2021-01-12 05:44:40|2097.5|2097.2|2097.9|2097.6|2097.9|2097.6|2097.5|2097.2|6
1610430300000|2021-01-12 05:45:00|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|2
1610430310000|2021-01-12 05:45:10|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2
1610430320000|2021-01-12 05:45:20|2098.3|2098|2098.2|2097.9|2098.3|2098|2097.9|2097.6|9
1610430330000|2021-01-12 05:45:30|2098.3|2098|2098.2|2097.9|2098.3|2098|2098.2|2097.9|32
1610430340000|2021-01-12 05:45:40|||||||||5
1610430350000|2021-01-12 05:45:50|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1610430360000|2021-01-12 05:46:00|2098.3|2098|2098|2097.7|2098.3|2098|2098|2097.7|7
1610430420000|2021-01-12 05:47:00|2098.3|2098|2098.5|2098.2|2098.5|2098.2|2098.3|2098|4
1610430430000|2021-01-12 05:47:10|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1610430450000|2021-01-12 05:47:30|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|5
1610430470000|2021-01-12 05:47:50|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1610430480000|2021-01-12 05:48:00|||||||||1
1610430530000|2021-01-12 05:48:50|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1610430560000|2021-01-12 05:49:20|||||||||1
1610430590000|2021-01-12 05:49:50|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1610430600000|2021-01-12 05:50:00|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1610430620000|2021-01-12 05:50:20|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|5
1610430650000|2021-01-12 05:50:50|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2
1610430670000|2021-01-12 05:51:10|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|1
1610430680000|2021-01-12 05:51:20|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|2
1610430700000|2021-01-12 05:51:40|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|1
1610430760000|2021-01-12 05:52:40|||||||||1
1610430830000|2021-01-12 05:53:50|2098.6|2098.3|2098.8|2098.5|2098.8|2098.5|2098.6|2098.3|4
1610430840000|2021-01-12 05:54:00|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2
1610430850000|2021-01-12 05:54:10|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1610430870000|2021-01-12 05:54:30|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|5
1610430880000|2021-01-12 05:54:40|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|1
1610430890000|2021-01-12 05:54:50|||||||||2
1610430910000|2021-01-12 05:55:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|1
1610430930000|2021-01-12 05:55:30|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1610430950000|2021-01-12 05:55:50|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1610430960000|2021-01-12 05:56:00|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1610430970000|2021-01-12 05:56:10|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|2
1610431010000|2021-01-12 05:56:50|2098.4|2098.1|2098.5|2098.2|2098.5|2098.2|2098.4|2098.1|2
1610431020000|2021-01-12 05:57:00|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2
1610431030000|2021-01-12 05:57:10|||||||||1
1610431040000|2021-01-12 05:57:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1610431050000|2021-01-12 05:57:30|||||||||1
1610431060000|2021-01-12 05:57:40|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1610431110000|2021-01-12 05:58:30|2098.2|2097.9|2098.1|2097.8|2098.2|2097.9|2098.1|2097.8|4
1610431120000|2021-01-12 05:58:40|2097.9|2097.6|2097.7|2097.4|2097.9|2097.6|2097.7|2097.4|3
1610431130000|2021-01-12 05:58:50|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1610431150000|2021-01-12 05:59:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|3
1610431160000|2021-01-12 05:59:20|2098.4|2098.1|2098.7|2098.4|2098.7|2098.4|2098.4|2098.1|4
1610431170000|2021-01-12 05:59:30|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|3
1610431190000|2021-01-12 05:59:50|2098.2|2097.9|2098|2097.7|2098.2|2097.9|2098|2097.7|4
1610431200000|2021-01-12 06:00:00|2097.8|2097.5|2098|2097.7|2098|2097.7|2097.7|2097.4|4
1610431210000|2021-01-12 06:00:10|2098.1|2097.8|2098.5|2098.2|2098.5|2098.2|2098.1|2097.8|7
1610431240000|2021-01-12 06:00:40|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|6
1610431260000|2021-01-12 06:01:00|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|1
1610431280000|2021-01-12 06:01:20|||||||||1
1610431320000|2021-01-12 06:02:00|2097.9|2097.6|2097.8|2097.5|2097.9|2097.6|2097.8|2097.5|3
1610431330000|2021-01-12 06:02:10|||||||||1
1610431340000|2021-01-12 06:02:20|||||||||2
1610431370000|2021-01-12 06:02:50|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610431420000|2021-01-12 06:03:40|2097.4|2097.1|2097.1|2096.8|2097.4|2097.1|2097.1|2096.8|4
1610431450000|2021-01-12 06:04:10|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1610431460000|2021-01-12 06:04:20|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2
1610431470000|2021-01-12 06:04:30|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|7
1610431490000|2021-01-12 06:04:50|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.6|2096.3|7
1610431510000|2021-01-12 06:05:10|||||||||1
1610431520000|2021-01-12 06:05:20|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|3
1610431530000|2021-01-12 06:05:30|2097.3|2097|2097.6|2097.3|2097.6|2097.3|2097.3|2097|9
1610431570000|2021-01-12 06:06:10|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610431580000|2021-01-12 06:06:20|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2
1610431620000|2021-01-12 06:07:00|2097.7|2097.4|2097.8|2097.5|2097.8|2097.5|2097.7|2097.4|2
1610431690000|2021-01-12 06:08:10|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2
1610431700000|2021-01-12 06:08:20|2098.1|2097.8|2098.2|2097.9|2098.2|2097.9|2098.1|2097.8|2
1610431720000|2021-01-12 06:08:40|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1610431730000|2021-01-12 06:08:50|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|2
1610431760000|2021-01-12 06:09:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1610431770000|2021-01-12 06:09:30|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1610431780000|2021-01-12 06:09:40|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1610431800000|2021-01-12 06:10:00|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|2
1610431820000|2021-01-12 06:10:20|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610431860000|2021-01-12 06:11:00|2097.5|2097.2|2097.8|2097.5|2097.8|2097.5|2097.5|2097.2|2
1610431870000|2021-01-12 06:11:10|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2
1610431910000|2021-01-12 06:11:50|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1610431940000|2021-01-12 06:12:20|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610431950000|2021-01-12 06:12:30|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610431970000|2021-01-12 06:12:50|||||||||1
1610432000000|2021-01-12 06:13:20|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|5
1610432010000|2021-01-12 06:13:30|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.3|2097|2
1610432070000|2021-01-12 06:14:30|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2
1610432100000|2021-01-12 06:15:00|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|4
1610432110000|2021-01-12 06:15:10|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1610432160000|2021-01-12 06:16:00|2097.6|2097.3|2097.8|2097.5|2097.8|2097.5|2097.6|2097.3|6
1610432190000|2021-01-12 06:16:30|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|6
1610432210000|2021-01-12 06:16:50|2096.5|2096.2|2096.3|2096|2096.5|2096.2|2096.3|2096|3
1610432220000|2021-01-12 06:17:00|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|2
1610432240000|2021-01-12 06:17:20|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1610432270000|2021-01-12 06:17:50|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1610432290000|2021-01-12 06:18:10|||||||||1
1610432310000|2021-01-12 06:18:30|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610432340000|2021-01-12 06:19:00|||||||||2
1610432400000|2021-01-12 06:20:00|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610432420000|2021-01-12 06:20:20|2097.6|2097.3|2097.7|2097.4|2097.7|2097.4|2097.6|2097.3|5
1610432430000|2021-01-12 06:20:30|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610432470000|2021-01-12 06:21:10|||||||||1
1610432500000|2021-01-12 06:21:40|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610432530000|2021-01-12 06:22:10|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610432560000|2021-01-12 06:22:40|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2
1610432640000|2021-01-12 06:24:00|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610432670000|2021-01-12 06:24:30|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|2
1610432710000|2021-01-12 06:25:10|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2
1610432720000|2021-01-12 06:25:20|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610432760000|2021-01-12 06:26:00|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610432780000|2021-01-12 06:26:20|2097.8|2097.5|2098|2097.7|2098|2097.7|2097.8|2097.5|9
1610432830000|2021-01-12 06:27:10|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1610432840000|2021-01-12 06:27:20|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610432900000|2021-01-12 06:28:20|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2
1610432920000|2021-01-12 06:28:40|||||||||1
1610432930000|2021-01-12 06:28:50|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|1
1610432990000|2021-01-12 06:29:50|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1610433020000|2021-01-12 06:30:20|2097.9|2097.6|2098|2097.7|2098|2097.7|2097.9|2097.6|5
1610433030000|2021-01-12 06:30:30|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1610433040000|2021-01-12 06:30:40|||||||||1
1610433060000|2021-01-12 06:31:00|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1610433070000|2021-01-12 06:31:10|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|2
1610433100000|2021-01-12 06:31:40|2098.4|2098.1|2098.6|2098.3|2098.6|2098.3|2098.4|2098.1|2
1610433160000|2021-01-12 06:32:40|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|3
1610433170000|2021-01-12 06:32:50|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|5
1610433190000|2021-01-12 06:33:10|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610433220000|2021-01-12 06:33:40|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1610433230000|2021-01-12 06:33:50|||||||||2
1610433250000|2021-01-12 06:34:10|||||||||1
1610433270000|2021-01-12 06:34:30|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1610433430000|2021-01-12 06:37:10|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2
1610433460000|2021-01-12 06:37:40|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610433480000|2021-01-12 06:38:00|||||||||1
1610433530000|2021-01-12 06:38:50|2099.2|2098.9|2099.1|2098.8|2099.2|2098.9|2099.1|2098.8|2
1610433580000|2021-01-12 06:39:40|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1610433590000|2021-01-12 06:39:50|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|3
1610433600000|2021-01-12 06:40:00|||||||||1
1610433610000|2021-01-12 06:40:10|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2099|2098.7|3
1610433630000|2021-01-12 06:40:30|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1610433720000|2021-01-12 06:42:00|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610433740000|2021-01-12 06:42:20|||||||||1
1610433760000|2021-01-12 06:42:40|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2
1610433770000|2021-01-12 06:42:50|2098.7|2098.4|2098.5|2098.2|2098.7|2098.4|2098.5|2098.2|8
1610433780000|2021-01-12 06:43:00|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2
1610433860000|2021-01-12 06:44:20|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|4
1610433870000|2021-01-12 06:44:30|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1610433880000|2021-01-12 06:44:40|||||||||1
1610433960000|2021-01-12 06:46:00|||||||||3
1610433970000|2021-01-12 06:46:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|3
1610433980000|2021-01-12 06:46:20|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|1
1610434020000|2021-01-12 06:47:00|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.9|2098.6|3
1610434030000|2021-01-12 06:47:10|2099.3|2099|2099.1|2098.8|2099.3|2099|2099.1|2098.8|2
1610434050000|2021-01-12 06:47:30|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1610434200000|2021-01-12 06:50:00|2099.5|2099.2|2099.8|2099.5|2099.8|2099.5|2099.5|2099.2|5
1610434230000|2021-01-12 06:50:30|||||||||2
1610434240000|2021-01-12 06:50:40|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1610434260000|2021-01-12 06:51:00|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|4
1610434320000|2021-01-12 06:52:00|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2
1610434330000|2021-01-12 06:52:10|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1610434340000|2021-01-12 06:52:20|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|10
1610434350000|2021-01-12 06:52:30|2100.1|2099.8|2100.6|2100.3|2100.6|2100.3|2100|2099.7|21
1610434360000|2021-01-12 06:52:40|2100.5|2100.2|2100.8|2100.5|2100.8|2100.5|2100.5|2100.2|10
1610434370000|2021-01-12 06:52:50|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|5
1610434380000|2021-01-12 06:53:00|2101.2|2100.9|2101|2100.7|2101.2|2100.9|2101|2100.7|30
1610434400000|2021-01-12 06:53:20|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|1
1610434410000|2021-01-12 06:53:30|2100.4|2100.1|2100.7|2100.4|2100.7|2100.4|2100.4|2100.1|17
1610434420000|2021-01-12 06:53:40|||||||||1
1610434430000|2021-01-12 06:53:50|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|6
1610434440000|2021-01-12 06:54:00|2101|2100.7|2100.9|2100.6|2101|2100.7|2100.8|2100.5|9
1610434460000|2021-01-12 06:54:20|||||||||5
1610434470000|2021-01-12 06:54:30|2100.8|2100.5|2100.7|2100.4|2100.8|2100.5|2100.7|2100.4|5
1610434480000|2021-01-12 06:54:40|||||||||2
1610434490000|2021-01-12 06:54:50|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610434500000|2021-01-12 06:55:00|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|1
1610434510000|2021-01-12 06:55:10|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610434540000|2021-01-12 06:55:40|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|1
1610434550000|2021-01-12 06:55:50|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|5
1610434560000|2021-01-12 06:56:00|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|1
1610434590000|2021-01-12 06:56:30|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610434620000|2021-01-12 06:57:00|2100|2099.7|2100.4|2100.1|2100.4|2100.1|2100|2099.7|3
1610434700000|2021-01-12 06:58:20|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1610434720000|2021-01-12 06:58:40|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610434750000|2021-01-12 06:59:10|||||||||3
1610434760000|2021-01-12 06:59:20|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|4
1610434790000|2021-01-12 06:59:50|2100.3|2100|2100.6|2100.3|2100.6|2100.3|2100.3|2100|5
1610434800000|2021-01-12 07:00:00|2100.8|2100.5|2100.2|2099.9|2101.2|2100.9|2100.2|2099.9|20
1610434810000|2021-01-12 07:00:10|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|2
1610434820000|2021-01-12 07:00:20|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610434830000|2021-01-12 07:00:30|||||||||3
1610434840000|2021-01-12 07:00:40|2100.1|2099.8|2099.8|2099.5|2100.1|2099.8|2099.8|2099.5|2
1610434850000|2021-01-12 07:00:50|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|16
1610434860000|2021-01-12 07:01:00|2099|2098.7|2098.5|2098.2|2099|2098.7|2098.5|2098.2|18
1610434870000|2021-01-12 07:01:10|2098.4|2098.1|2098.1|2097.8|2098.4|2098.1|2097.9|2097.6|8
1610434890000|2021-01-12 07:01:30|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|2
1610434900000|2021-01-12 07:01:40|2098.1|2097.8|2098.7|2098.4|2098.8|2098.5|2098.1|2097.8|14
1610434920000|2021-01-12 07:02:00|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|3
1610434930000|2021-01-12 07:02:10|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|1
1610434940000|2021-01-12 07:02:20|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1610434960000|2021-01-12 07:02:40|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1610434970000|2021-01-12 07:02:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1610435000000|2021-01-12 07:03:20|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1610435020000|2021-01-12 07:03:40|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1610435040000|2021-01-12 07:04:00|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1610435120000|2021-01-12 07:05:20|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610435130000|2021-01-12 07:05:30|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|2
1610435140000|2021-01-12 07:05:40|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|3
1610435150000|2021-01-12 07:05:50|2099.6|2099.3|2099.8|2099.5|2099.8|2099.5|2099.6|2099.3|2
1610435160000|2021-01-12 07:06:00|2099.7|2099.4|2099.4|2099.1|2099.7|2099.4|2099.4|2099.1|2
1610435170000|2021-01-12 07:06:10|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|1
1610435180000|2021-01-12 07:06:20|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|1
1610435190000|2021-01-12 07:06:30|||||||||1
1610435210000|2021-01-12 07:06:50|2098.7|2098.4|2098.2|2097.9|2098.7|2098.4|2098.2|2097.9|3
1610435230000|2021-01-12 07:07:10|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1610435250000|2021-01-12 07:07:30|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.8|2098.5|6
1610435260000|2021-01-12 07:07:40|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|3
1610435310000|2021-01-12 07:08:30|||||||||2
1610435330000|2021-01-12 07:08:50|2099.2|2098.9|2099.5|2099.2|2099.5|2099.2|2099.2|2098.9|4
1610435340000|2021-01-12 07:09:00|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|1
1610435380000|2021-01-12 07:09:40|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1610435410000|2021-01-12 07:10:10|2099.4|2099.1|2100|2099.7|2100|2099.7|2099.4|2099.1|10
1610435420000|2021-01-12 07:10:20|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|7
1610435430000|2021-01-12 07:10:30|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|7
1610435440000|2021-01-12 07:10:40|2100.5|2100.2|2100.7|2100.4|2100.7|2100.4|2100.5|2100.2|5
1610435450000|2021-01-12 07:10:50|2100.6|2100.3|2100|2099.7|2100.6|2100.3|2100|2099.7|4
1610435480000|2021-01-12 07:11:20|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610435520000|2021-01-12 07:12:00|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610435530000|2021-01-12 07:12:10|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2
1610435540000|2021-01-12 07:12:20|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610435560000|2021-01-12 07:12:40|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1610435570000|2021-01-12 07:12:50|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|1
1610435590000|2021-01-12 07:13:10|2100.5|2100.2|2100.7|2100.4|2100.7|2100.4|2100.5|2100.2|2
1610435630000|2021-01-12 07:13:50|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|5
1610435650000|2021-01-12 07:14:10|||||||||2
1610435660000|2021-01-12 07:14:20|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|1
1610435710000|2021-01-12 07:15:10|||||||||1
1610435750000|2021-01-12 07:15:50|2100.1|2099.8|2100|2099.7|2100.1|2099.8|2100|2099.7|3
1610435790000|2021-01-12 07:16:30|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610435800000|2021-01-12 07:16:40|2100.3|2100|2100.5|2100.2|2100.5|2100.2|2100.3|2100|2
1610435810000|2021-01-12 07:16:50|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610435850000|2021-01-12 07:17:30|||||||||1
1610435860000|2021-01-12 07:17:40|||||||||2
1610435900000|2021-01-12 07:18:20|2100.8|2100.5|2100.9|2100.6|2100.9|2100.6|2100.8|2100.5|3
1610435940000|2021-01-12 07:19:00|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610435950000|2021-01-12 07:19:10|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1610435990000|2021-01-12 07:19:50|2100.1|2099.8|2100|2099.7|2100.1|2099.8|2100|2099.7|4
1610436000000|2021-01-12 07:20:00|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|2
1610436010000|2021-01-12 07:20:10|||||||||1
1610436020000|2021-01-12 07:20:20|2100.6|2100.3|2100.9|2100.6|2100.9|2100.6|2100.6|2100.3|6
1610436050000|2021-01-12 07:20:50|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|3
1610436060000|2021-01-12 07:21:00|2101.6|2101.3|2101.4|2101.1|2101.6|2101.3|2101.4|2101.1|10
1610436120000|2021-01-12 07:22:00|2101|2100.7|2101.5|2101.2|2101.5|2101.2|2101|2100.7|3
1610436130000|2021-01-12 07:22:10|2101.3|2101|2101.5|2101.2|2101.5|2101.2|2101.3|2101|3
1610436150000|2021-01-12 07:22:30|2101.1|2100.8|2101|2100.7|2101.1|2100.8|2101|2100.7|3
1610436170000|2021-01-12 07:22:50|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2
1610436180000|2021-01-12 07:23:00|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|1
1610436230000|2021-01-12 07:23:50|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|2
1610436260000|2021-01-12 07:24:20|2101.7|2101.4|2102.2|2101.9|2102.2|2101.9|2101.7|2101.4|10
1610436270000|2021-01-12 07:24:30|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|9
1610436280000|2021-01-12 07:24:40|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2
1610436310000|2021-01-12 07:25:10|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|8
1610436330000|2021-01-12 07:25:30|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1610436350000|2021-01-12 07:25:50|2102.8|2102.5|2103.2|2102.9|2103.2|2102.9|2102.8|2102.5|19
1610436360000|2021-01-12 07:26:00|2103.1|2102.8|2103|2102.7|2103.1|2102.8|2103|2102.7|4
1610436370000|2021-01-12 07:26:10|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1610436380000|2021-01-12 07:26:20|2102.9|2102.6|2103|2102.7|2103|2102.7|2102.9|2102.6|6
1610436400000|2021-01-12 07:26:40|2103.1|2102.8|2103.3|2103|2103.3|2103|2103.1|2102.8|8
1610436430000|2021-01-12 07:27:10|2102.8|2102.5|2102.7|2102.4|2102.8|2102.5|2102.7|2102.4|6
1610436440000|2021-01-12 07:27:20|2102.9|2102.6|2103.3|2103|2103.3|2103|2102.9|2102.6|5
1610436460000|2021-01-12 07:27:40|||||||||1
1610436470000|2021-01-12 07:27:50|2103.9|2103.6|2104.2|2103.9|2104.2|2103.9|2103.9|2103.6|11
1610436490000|2021-01-12 07:28:10|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|4
1610436500000|2021-01-12 07:28:20|2103.9|2103.6|2103.8|2103.5|2103.9|2103.6|2103.8|2103.5|8
1610436510000|2021-01-12 07:28:30|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1610436520000|2021-01-12 07:28:40|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1610436530000|2021-01-12 07:28:50|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|1
1610436560000|2021-01-12 07:29:20|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1610436570000|2021-01-12 07:29:30|2103.9|2103.6|2104|2103.7|2104|2103.7|2103.9|2103.6|3
1610436580000|2021-01-12 07:29:40|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|1
1610436590000|2021-01-12 07:29:50|2104|2103.7|2104.1|2103.8|2104.1|2103.8|2104|2103.7|5
1610436600000|2021-01-12 07:30:00|2104.2|2103.9|2104.4|2104.1|2104.4|2104.1|2104.2|2103.9|19
1610436610000|2021-01-12 07:30:10|2104.3|2104|2104.6|2104.3|2104.9|2104.6|2104.3|2104|40
1610436620000|2021-01-12 07:30:20|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|7
1610436630000|2021-01-12 07:30:30|2105|2104.7|2105.6|2105.3|2105.6|2105.3|2105|2104.7|52
1610436640000|2021-01-12 07:30:40|2105.7|2105.4|2105.8|2105.5|2106|2105.7|2105.7|2105.4|24
1610436650000|2021-01-12 07:30:50|2105.7|2105.4|2105.8|2105.5|2105.8|2105.5|2105.7|2105.4|24
1610436660000|2021-01-12 07:31:00|2106.1|2105.8|2105.9|2105.6|2106.1|2105.8|2105.9|2105.6|4
1610436670000|2021-01-12 07:31:10|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|2
1610436680000|2021-01-12 07:31:20|||||||||3
1610436690000|2021-01-12 07:31:30|2105.9|2105.6|2105.8|2105.5|2105.9|2105.6|2105.8|2105.5|5
1610436700000|2021-01-12 07:31:40|2105.7|2105.4|2105.9|2105.6|2105.9|2105.6|2105.7|2105.4|17
1610436710000|2021-01-12 07:31:50|2105.8|2105.5|2105.9|2105.6|2105.9|2105.6|2105.8|2105.5|3
1610436720000|2021-01-12 07:32:00|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|3
1610436730000|2021-01-12 07:32:10|2105.9|2105.6|2106|2105.7|2106|2105.7|2105.9|2105.6|7
1610436740000|2021-01-12 07:32:20|||||||||1
1610436750000|2021-01-12 07:32:30|2105.9|2105.6|2106|2105.7|2106.1|2105.8|2105.8|2105.5|20
1610436760000|2021-01-12 07:32:40|2105.8|2105.5|2105.7|2105.4|2105.8|2105.5|2105.7|2105.4|16
1610436770000|2021-01-12 07:32:50|2105.9|2105.6|2106.1|2105.8|2106.1|2105.8|2105.9|2105.6|35
1610436780000|2021-01-12 07:33:00|2105.9|2105.6|2105.6|2105.3|2105.9|2105.6|2105.6|2105.3|14
1610436790000|2021-01-12 07:33:10|2105.2|2104.9|2104.9|2104.6|2105.2|2104.9|2104.9|2104.6|7
1610436800000|2021-01-12 07:33:20|2105.1|2104.8|2104.9|2104.6|2105.1|2104.8|2104.9|2104.6|6
1610436820000|2021-01-12 07:33:40|2105.1|2104.8|2105.8|2105.5|2105.8|2105.5|2105.1|2104.8|6
1610436840000|2021-01-12 07:34:00|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1610436890000|2021-01-12 07:34:50|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1610436910000|2021-01-12 07:35:10|2105.6|2105.3|2105.8|2105.5|2105.8|2105.5|2105.6|2105.3|2
1610436950000|2021-01-12 07:35:50|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|7
1610436980000|2021-01-12 07:36:20|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1610436990000|2021-01-12 07:36:30|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2
1610437000000|2021-01-12 07:36:40|2104.6|2104.3|2104.5|2104.2|2104.6|2104.3|2104.5|2104.2|5
1610437020000|2021-01-12 07:37:00|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1610437030000|2021-01-12 07:37:10|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1610437040000|2021-01-12 07:37:20|2103.6|2103.3|2103.3|2103|2103.6|2103.3|2103.3|2103|5
1610437060000|2021-01-12 07:37:40|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1610437070000|2021-01-12 07:37:50|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2
1610437090000|2021-01-12 07:38:10|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1610437100000|2021-01-12 07:38:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|3
1610437110000|2021-01-12 07:38:30|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1610437170000|2021-01-12 07:39:30|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2
1610437220000|2021-01-12 07:40:20|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1610437280000|2021-01-12 07:41:20|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|2
1610437360000|2021-01-12 07:42:40|2103.1|2102.8|2103.2|2102.9|2103.2|2102.9|2103.1|2102.8|2
1610437370000|2021-01-12 07:42:50|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1610437380000|2021-01-12 07:43:00|2101.9|2101.6|2102.8|2102.5|2102.8|2102.5|2101.9|2101.6|22
1610437390000|2021-01-12 07:43:10|2102.9|2102.6|2103.2|2102.9|2103.2|2102.9|2102.9|2102.6|2
1610437410000|2021-01-12 07:43:30|2103.4|2103.1|2103.6|2103.3|2103.6|2103.3|2103.4|2103.1|5
1610437450000|2021-01-12 07:44:10|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1610437500000|2021-01-12 07:45:00|2102.8|2102.5|2102.7|2102.4|2102.8|2102.5|2102.7|2102.4|3
1610437510000|2021-01-12 07:45:10|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1610437530000|2021-01-12 07:45:30|||||||||1
1610437560000|2021-01-12 07:46:00|||||||||3
1610437570000|2021-01-12 07:46:10|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|3
1610437590000|2021-01-12 07:46:30|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1610437600000|2021-01-12 07:46:40|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|3
1610437620000|2021-01-12 07:47:00|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|4
1610437640000|2021-01-12 07:47:20|2102.3|2102|2102.2|2101.9|2102.3|2102|2102.2|2101.9|2
1610437660000|2021-01-12 07:47:40|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610437670000|2021-01-12 07:47:50|2101.3|2101|2101.2|2100.9|2101.3|2101|2101.1|2100.8|9
1610437680000|2021-01-12 07:48:00|2101|2100.7|2100.9|2100.6|2101.1|2100.8|2100.9|2100.6|9
1610437690000|2021-01-12 07:48:10|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.7|2100.4|10
1610437710000|2021-01-12 07:48:30|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610437720000|2021-01-12 07:48:40|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100.3|2100|5
1610437730000|2021-01-12 07:48:50|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610437740000|2021-01-12 07:49:00|2100.4|2100.1|2100.5|2100.2|2100.5|2100.2|2100.4|2100.1|4
1610437760000|2021-01-12 07:49:20|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610437770000|2021-01-12 07:49:30|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|6
1610437780000|2021-01-12 07:49:40|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|1
1610437790000|2021-01-12 07:49:50|2100.7|2100.4|2100.8|2100.5|2100.8|2100.5|2100.7|2100.4|2
1610437840000|2021-01-12 07:50:40|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|1
1610437850000|2021-01-12 07:50:50|||||||||1
1610437860000|2021-01-12 07:51:00|||||||||1
1610437900000|2021-01-12 07:51:40|||||||||1
1610437920000|2021-01-12 07:52:00|2101.2|2100.9|2100.9|2100.6|2101.2|2100.9|2100.9|2100.6|4
1610437930000|2021-01-12 07:52:10|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|1
1610437960000|2021-01-12 07:52:40|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|4
1610437980000|2021-01-12 07:53:00|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100|2099.7|5
1610437990000|2021-01-12 07:53:10|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1610438000000|2021-01-12 07:53:20|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610438030000|2021-01-12 07:53:50|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|3
1610438050000|2021-01-12 07:54:10|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610438080000|2021-01-12 07:54:40|2100.7|2100.4|2100.9|2100.6|2100.9|2100.6|2100.7|2100.4|3
1610438090000|2021-01-12 07:54:50|2100.7|2100.4|2101.3|2101|2101.3|2101|2100.7|2100.4|8
1610438100000|2021-01-12 07:55:00|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|3
1610438110000|2021-01-12 07:55:10|2101.5|2101.2|2102.1|2101.8|2102.1|2101.8|2101.5|2101.2|9
1610438130000|2021-01-12 07:55:30|||||||||1
1610438140000|2021-01-12 07:55:40|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1610438160000|2021-01-12 07:56:00|2102.3|2102|2101.9|2101.6|2102.3|2102|2101.9|2101.6|17
1610438170000|2021-01-12 07:56:10|2101.8|2101.5|2101.3|2101|2101.8|2101.5|2101.3|2101|4
1610438180000|2021-01-12 07:56:20|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2
1610438190000|2021-01-12 07:56:30|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|6
1610438290000|2021-01-12 07:58:10|2103.1|2102.8|2103.2|2102.9|2103.2|2102.9|2103.1|2102.8|9
1610438300000|2021-01-12 07:58:20|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|1
1610438310000|2021-01-12 07:58:30|2103.3|2103|2103.3|2103|2103.4|2103.1|2102.9|2102.6|6
1610438330000|2021-01-12 07:58:50|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1610438340000|2021-01-12 07:59:00|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610438370000|2021-01-12 07:59:30|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1610438390000|2021-01-12 07:59:50|||||||||1
1610438400000|2021-01-12 08:00:00|2101.9|2101.6|2100.9|2100.6|2101.9|2101.6|2100.9|2100.6|30
1610438410000|2021-01-12 08:00:10|2101.2|2100.9|2102.7|2102.4|2102.8|2102.5|2101.2|2100.9|18
1610438420000|2021-01-12 08:00:20|2102.5|2102.2|2101.9|2101.6|2102.5|2102.2|2101.9|2101.6|7
1610438430000|2021-01-12 08:00:30|2101.6|2101.3|2102.3|2102|2102.3|2102|2101.6|2101.3|5
1610438440000|2021-01-12 08:00:40|2101.5|2101.2|2101.8|2101.5|2102.1|2101.8|2101.5|2101.2|73
1610438450000|2021-01-12 08:00:50|2102.2|2101.9|2101.9|2101.6|2102.2|2101.9|2101.8|2101.5|5
1610438460000|2021-01-12 08:01:00|2102.1|2101.8|2102.2|2101.9|2102.2|2101.9|2102|2101.7|10
1610438470000|2021-01-12 08:01:10|2101.6|2101.3|2100.9|2100.6|2101.6|2101.3|2100.9|2100.6|12
1610438480000|2021-01-12 08:01:20|2100.5|2100.2|2100.4|2100.1|2100.6|2100.3|2100.4|2100.1|13
1610438490000|2021-01-12 08:01:30|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2
1610438510000|2021-01-12 08:01:50|2100.9|2100.6|2101|2100.7|2101|2100.7|2100.9|2100.6|3
1610438530000|2021-01-12 08:02:10|2101.2|2100.9|2101.1|2100.8|2101.2|2100.9|2101.1|2100.8|3
1610438540000|2021-01-12 08:02:20|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1610438550000|2021-01-12 08:02:30|2102.3|2102|2102|2101.7|2102.6|2102.3|2102|2101.7|5
1610438570000|2021-01-12 08:02:50|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|16
1610438590000|2021-01-12 08:03:10|2101.6|2101.3|2100.8|2100.5|2101.6|2101.3|2100.8|2100.5|9
1610438610000|2021-01-12 08:03:30|2100.4|2100.1|2100.7|2100.4|2100.7|2100.4|2100.4|2100.1|9
1610438620000|2021-01-12 08:03:40|2100.6|2100.3|2100.4|2100.1|2100.6|2100.3|2100.4|2100.1|6
1610438630000|2021-01-12 08:03:50|2099.9|2099.6|2100.3|2100|2100.3|2100|2099.9|2099.6|10
1610438660000|2021-01-12 08:04:20|2101.1|2100.8|2100.9|2100.6|2101.1|2100.8|2100.9|2100.6|5
1610438670000|2021-01-12 08:04:30|2102|2101.7|2102.5|2102.2|2102.5|2102.2|2102|2101.7|5
1610438700000|2021-01-12 08:05:00|2101.8|2101.5|2101.9|2101.6|2101.9|2101.6|2101.8|2101.5|2
1610438730000|2021-01-12 08:05:30|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|9
1610438740000|2021-01-12 08:05:40|2101.7|2101.4|2102.3|2102|2102.3|2102|2101.7|2101.4|3
1610438750000|2021-01-12 08:05:50|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1610438760000|2021-01-12 08:06:00|2101.9|2101.6|2101.3|2101|2101.9|2101.6|2101.3|2101|7
1610438770000|2021-01-12 08:06:10|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|1
1610438790000|2021-01-12 08:06:30|2101.9|2101.6|2101.8|2101.5|2101.9|2101.6|2101.8|2101.5|2
1610438800000|2021-01-12 08:06:40|2101.6|2101.3|2101.1|2100.8|2101.6|2101.3|2100.8|2100.5|6
1610438820000|2021-01-12 08:07:00|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|4
1610438840000|2021-01-12 08:07:20|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|1
1610438850000|2021-01-12 08:07:30|2101.4|2101.1|2101.3|2101|2101.4|2101.1|2101.3|2101|6
1610438880000|2021-01-12 08:08:00|2101.5|2101.2|2100.9|2100.6|2101.5|2101.2|2100.9|2100.6|6
1610438890000|2021-01-12 08:08:10|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|1
1610438910000|2021-01-12 08:08:30|2101.1|2100.8|2100.6|2100.3|2101.1|2100.8|2100.6|2100.3|5
1610438920000|2021-01-12 08:08:40|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2
1610438930000|2021-01-12 08:08:50|2100.8|2100.5|2100.6|2100.3|2100.8|2100.5|2100.6|2100.3|5
1610438940000|2021-01-12 08:09:00|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2
1610438950000|2021-01-12 08:09:10|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|1
1610438970000|2021-01-12 08:09:30|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|1
1610438990000|2021-01-12 08:09:50|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2
1610439040000|2021-01-12 08:10:40|2101.7|2101.4|2102.1|2101.8|2102.3|2102|2101.7|2101.4|3
1610439050000|2021-01-12 08:10:50|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|7
1610439060000|2021-01-12 08:11:00|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1610439070000|2021-01-12 08:11:10|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2
1610439080000|2021-01-12 08:11:20|2102.6|2102.3|2102.5|2102.2|2102.8|2102.5|2102.4|2102.1|13
1610439110000|2021-01-12 08:11:50|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2
1610439120000|2021-01-12 08:12:00|||||||||2
1610439130000|2021-01-12 08:12:10|2102.3|2102|2102.7|2102.4|2102.7|2102.4|2102.3|2102|40
1610439140000|2021-01-12 08:12:20|2102.6|2102.3|2102|2101.7|2102.6|2102.3|2102|2101.7|5
1610439150000|2021-01-12 08:12:30|2102.4|2102.1|2102.2|2101.9|2102.4|2102.1|2102.2|2101.9|3
1610439160000|2021-01-12 08:12:40|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1610439190000|2021-01-12 08:13:10|||||||||1
1610439210000|2021-01-12 08:13:30|2103|2102.7|2102.9|2102.6|2103|2102.7|2102.9|2102.6|11
1610439220000|2021-01-12 08:13:40|2102.8|2102.5|2102.1|2101.8|2102.8|2102.5|2102|2101.7|17
1610439230000|2021-01-12 08:13:50|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1610439240000|2021-01-12 08:14:00|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|2
1610439250000|2021-01-12 08:14:10|2102.6|2102.3|2102.2|2101.9|2102.6|2102.3|2102.2|2101.9|19
1610439260000|2021-01-12 08:14:20|||||||||1
1610439330000|2021-01-12 08:15:30|2102.4|2102.1|2101.6|2101.3|2102.4|2102.1|2101.6|2101.3|13
1610439370000|2021-01-12 08:16:10|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|7
1610439410000|2021-01-12 08:16:50|2100.2|2099.9|2099.8|2099.5|2100.2|2099.9|2099.8|2099.5|5
1610439420000|2021-01-12 08:17:00|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2099.5|2099.2|5
1610439440000|2021-01-12 08:17:20|2100.5|2100.2|2100.2|2099.9|2100.5|2100.2|2100.2|2099.9|8
1610439450000|2021-01-12 08:17:30|||||||||1
1610439480000|2021-01-12 08:18:00|2100.8|2100.5|2099.7|2099.4|2100.8|2100.5|2099.7|2099.4|3
1610439490000|2021-01-12 08:18:10|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610439500000|2021-01-12 08:18:20|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2
1610439510000|2021-01-12 08:18:30|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2
1610439520000|2021-01-12 08:18:40|2099.5|2099.2|2099.8|2099.5|2099.8|2099.5|2099.5|2099.2|3
1610439550000|2021-01-12 08:19:10|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|10
1610439560000|2021-01-12 08:19:20|2099.2|2098.9|2097|2096.7|2099.2|2098.9|2097|2096.7|99
1610439570000|2021-01-12 08:19:30|2096.9|2096.6|2097|2096.7|2097.2|2096.9|2096.9|2096.6|17
1610439580000|2021-01-12 08:19:40|2097.1|2096.8|2096.7|2096.4|2097.4|2097.1|2096.7|2096.4|66
1610439590000|2021-01-12 08:19:50|2096.9|2096.6|2096.3|2096|2097|2096.7|2096.3|2096|23
1610439600000|2021-01-12 08:20:00|2096.5|2096.2|2096.3|2096|2096.5|2096.2|2096.3|2096|7
1610439610000|2021-01-12 08:20:10|2096.6|2096.3|2097.1|2096.8|2097.1|2096.8|2096.2|2095.9|61
1610439620000|2021-01-12 08:20:20|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2096.8|2096.5|3
1610439630000|2021-01-12 08:20:30|2097.4|2097.1|2097.2|2096.9|2097.5|2097.2|2097.2|2096.9|7
1610439640000|2021-01-12 08:20:40|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|4
1610439650000|2021-01-12 08:20:50|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|6
1610439660000|2021-01-12 08:21:00|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2
1610439690000|2021-01-12 08:21:30|||||||||2
1610439710000|2021-01-12 08:21:50|2097.8|2097.5|2098.2|2097.9|2098.2|2097.9|2097.8|2097.5|5
1610439720000|2021-01-12 08:22:00|2098.3|2098|2098|2097.7|2098.3|2098|2098|2097.7|2
1610439730000|2021-01-12 08:22:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|1
1610439740000|2021-01-12 08:22:20|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2
1610439770000|2021-01-12 08:22:50|2097.9|2097.6|2097.7|2097.4|2098|2097.7|2097.7|2097.4|8
1610439780000|2021-01-12 08:23:00|2097.5|2097.2|2098|2097.7|2098|2097.7|2097.5|2097.2|2
1610439830000|2021-01-12 08:23:50|2097.9|2097.6|2097.4|2097.1|2097.9|2097.6|2097.4|2097.1|9
1610439860000|2021-01-12 08:24:20|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1610439880000|2021-01-12 08:24:40|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2
1610439900000|2021-01-12 08:25:00|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2
1610439930000|2021-01-12 08:25:30|2097.4|2097.1|2097.1|2096.8|2097.5|2097.2|2097.1|2096.8|6
1610439940000|2021-01-12 08:25:40|2096.9|2096.6|2096.3|2096|2096.9|2096.6|2096.3|2096|13
1610439950000|2021-01-12 08:25:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1610439970000|2021-01-12 08:26:10|2096.4|2096.1|2095.9|2095.6|2096.4|2096.1|2095.9|2095.6|4
1610439980000|2021-01-12 08:26:20|2095.8|2095.5|2095.2|2094.9|2095.8|2095.5|2095|2094.7|29
1610439990000|2021-01-12 08:26:30|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2094.9|2094.6|21
1610440000000|2021-01-12 08:26:40|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|5
1610440030000|2021-01-12 08:27:10|2096.3|2096|2096.8|2096.5|2097|2096.7|2096.3|2096|25
1610440040000|2021-01-12 08:27:20|||||||||9
1610440060000|2021-01-12 08:27:40|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1610440080000|2021-01-12 08:28:00|2096.8|2096.5|2096.9|2096.6|2096.9|2096.6|2096.8|2096.5|8
1610440090000|2021-01-12 08:28:10|2097.6|2097.3|2097|2096.7|2097.6|2097.3|2097|2096.7|2
1610440130000|2021-01-12 08:28:50|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610440190000|2021-01-12 08:29:50|2097|2096.7|2096.6|2096.3|2097|2096.7|2096.6|2096.3|4
1610440230000|2021-01-12 08:30:30|2097.3|2097|2097.7|2097.4|2097.7|2097.4|2097.3|2097|4
1610440250000|2021-01-12 08:30:50|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|5
1610440260000|2021-01-12 08:31:00|2098.1|2097.8|2097.4|2097.1|2098.1|2097.8|2097.3|2097|8
1610440270000|2021-01-12 08:31:10|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610440280000|2021-01-12 08:31:20|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1610440320000|2021-01-12 08:32:00|2097.7|2097.4|2097.2|2096.9|2097.7|2097.4|2097.2|2096.9|3
1610440350000|2021-01-12 08:32:30|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|4
1610440360000|2021-01-12 08:32:40|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1610440370000|2021-01-12 08:32:50|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|1
1610440380000|2021-01-12 08:33:00|2098.4|2098.1|2098.5|2098.2|2098.5|2098.2|2098.4|2098.1|4
1610440390000|2021-01-12 08:33:10|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.9|2097.6|14
1610440400000|2021-01-12 08:33:20|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|1
1610440420000|2021-01-12 08:33:40|||||||||1
1610440430000|2021-01-12 08:33:50|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1610440480000|2021-01-12 08:34:40|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|4
1610440490000|2021-01-12 08:34:50|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|1
1610440510000|2021-01-12 08:35:10|2098.4|2098.1|2098.6|2098.3|2098.6|2098.3|2098.4|2098.1|2
1610440520000|2021-01-12 08:35:20|||||||||1
1610440530000|2021-01-12 08:35:30|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|2
1610440540000|2021-01-12 08:35:40|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1610440570000|2021-01-12 08:36:10|2100.2|2099.9|2100|2099.7|2100.2|2099.9|2100|2099.7|39
1610440580000|2021-01-12 08:36:20|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1610440590000|2021-01-12 08:36:30|2099.8|2099.5|2099.6|2099.3|2099.8|2099.5|2099.6|2099.3|3
1610440610000|2021-01-12 08:36:50|2100.2|2099.9|2100.4|2100.1|2100.4|2100.1|2100.2|2099.9|24
1610440620000|2021-01-12 08:37:00|2100.2|2099.9|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|3
1610440640000|2021-01-12 08:37:20|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2
1610440660000|2021-01-12 08:37:40|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|6
1610440680000|2021-01-12 08:38:00|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610440690000|2021-01-12 08:38:10|2100|2099.7|2099.8|2099.5|2100|2099.7|2099.8|2099.5|3
1610440740000|2021-01-12 08:39:00|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|4
1610440750000|2021-01-12 08:39:10|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|3
1610440770000|2021-01-12 08:39:30|2098.2|2097.9|2097.9|2097.6|2098.2|2097.9|2097.9|2097.6|3
1610440800000|2021-01-12 08:40:00|2097.7|2097.4|2097.4|2097.1|2097.7|2097.4|2097.4|2097.1|5
1610440820000|2021-01-12 08:40:20|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|3
1610440830000|2021-01-12 08:40:30|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|3
1610440840000|2021-01-12 08:40:40|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1610440890000|2021-01-12 08:41:30|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1610440910000|2021-01-12 08:41:50|2097.1|2096.8|2097|2096.7|2097.1|2096.8|2097|2096.7|5
1610440920000|2021-01-12 08:42:00|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610440930000|2021-01-12 08:42:10|2097.4|2097.1|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|5
1610440940000|2021-01-12 08:42:20|2098.1|2097.8|2097.7|2097.4|2098.1|2097.8|2097.7|2097.4|2
1610440960000|2021-01-12 08:42:40|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1610440970000|2021-01-12 08:42:50|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1610441000000|2021-01-12 08:43:20|2097.7|2097.4|2097.9|2097.6|2098.1|2097.8|2097.7|2097.4|31
1610441030000|2021-01-12 08:43:50|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|11
1610441040000|2021-01-12 08:44:00|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|3
1610441060000|2021-01-12 08:44:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1610441070000|2021-01-12 08:44:30|2098.3|2098|2098.4|2098.1|2098.4|2098.1|2098.3|2098|5
1610441080000|2021-01-12 08:44:40|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1610441100000|2021-01-12 08:45:00|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|3
1610441110000|2021-01-12 08:45:10|2098|2097.7|2097.8|2097.5|2098|2097.7|2097.8|2097.5|2
1610441120000|2021-01-12 08:45:20|2097.7|2097.4|2097.6|2097.3|2097.8|2097.5|2097.6|2097.3|5
1610441130000|2021-01-12 08:45:30|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1610441260000|2021-01-12 08:47:40|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1610441290000|2021-01-12 08:48:10|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1610441330000|2021-01-12 08:48:50|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1610441440000|2021-01-12 08:50:40|2096.6|2096.3|2095.9|2095.6|2096.6|2096.3|2095.9|2095.6|6
1610441470000|2021-01-12 08:51:10|2095.6|2095.3|2095.4|2095.1|2095.6|2095.3|2095|2094.7|6
1610441480000|2021-01-12 08:51:20|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|4
1610441490000|2021-01-12 08:51:30|2094.7|2094.4|2093.9|2093.6|2094.7|2094.4|2093.9|2093.6|64
1610441500000|2021-01-12 08:51:40|2094.3|2094|2094|2093.7|2094.3|2094|2094|2093.7|59
1610441510000|2021-01-12 08:51:50|2093.9|2093.6|2093.3|2093|2094|2093.7|2093.3|2093|60
1610441520000|2021-01-12 08:52:00|2093.1|2092.8|2093|2092.7|2093.4|2093.1|2092.7|2092.4|49
1610441530000|2021-01-12 08:52:10|2093.3|2093|2092.3|2092|2093.3|2093|2092.3|2092|49
1610441540000|2021-01-12 08:52:20|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|2
1610441550000|2021-01-12 08:52:30|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|3
1610441560000|2021-01-12 08:52:40|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|1
1610441570000|2021-01-12 08:52:50|2093.9|2093.6|2093.8|2093.5|2093.9|2093.6|2093.8|2093.5|2
1610441580000|2021-01-12 08:53:00|2094.3|2094|2093.5|2093.2|2094.3|2094|2093.5|2093.2|6
1610441600000|2021-01-12 08:53:20|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1610441610000|2021-01-12 08:53:30|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1610441640000|2021-01-12 08:54:00|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|5
1610441680000|2021-01-12 08:54:40|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|1
1610441700000|2021-01-12 08:55:00|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|4
1610441710000|2021-01-12 08:55:10|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2
1610441760000|2021-01-12 08:56:00|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|1
1610441770000|2021-01-12 08:56:10|2095.5|2095.2|2095.2|2094.9|2095.5|2095.2|2095.2|2094.9|3
1610441790000|2021-01-12 08:56:30|||||||||4
1610441820000|2021-01-12 08:57:00|2095.3|2095|2094.8|2094.5|2095.3|2095|2094.8|2094.5|7
1610441830000|2021-01-12 08:57:10|2095.3|2095|2095.5|2095.2|2095.5|2095.2|2095.3|2095|15
1610441900000|2021-01-12 08:58:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1610441970000|2021-01-12 08:59:30|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1610441990000|2021-01-12 08:59:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1610442000000|2021-01-12 09:00:00|2096.7|2096.4|2096.8|2096.5|2097.1|2096.8|2096.7|2096.4|4
1610442010000|2021-01-12 09:00:10|||||||||2
1610442020000|2021-01-12 09:00:20|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1610442030000|2021-01-12 09:00:30|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1610442060000|2021-01-12 09:01:00|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1610442080000|2021-01-12 09:01:20|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|1
1610442130000|2021-01-12 09:02:10|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|3
1610442140000|2021-01-12 09:02:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1610442190000|2021-01-12 09:03:10|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.9|2094.6|5
1610442220000|2021-01-12 09:03:40|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2
1610442230000|2021-01-12 09:03:50|||||||||1
1610442250000|2021-01-12 09:04:10|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|3
1610442260000|2021-01-12 09:04:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1610442270000|2021-01-12 09:04:30|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2
1610442280000|2021-01-12 09:04:40|||||||||2
1610442290000|2021-01-12 09:04:50|2095.9|2095.6|2095.6|2095.3|2095.9|2095.6|2095.6|2095.3|7
1610442300000|2021-01-12 09:05:00|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1610442330000|2021-01-12 09:05:30|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2097.1|2096.8|2
1610442340000|2021-01-12 09:05:40|2097|2096.7|2097.3|2097|2097.3|2097|2097|2096.7|2
1610442360000|2021-01-12 09:06:00|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|3
1610442370000|2021-01-12 09:06:10|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2097.1|2096.8|2
1610442390000|2021-01-12 09:06:30|2096.5|2096.2|2096.2|2095.9|2096.5|2096.2|2096.2|2095.9|5
1610442420000|2021-01-12 09:07:00|2096.4|2096.1|2096.4|2096.1|2096.8|2096.5|2096.4|2096.1|5
1610442440000|2021-01-12 09:07:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1610442450000|2021-01-12 09:07:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1610442460000|2021-01-12 09:07:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096|2095.7|21
1610442490000|2021-01-12 09:08:10|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|5
1610442510000|2021-01-12 09:08:30|2096.3|2096|2096|2095.7|2096.3|2096|2096|2095.7|5
1610442520000|2021-01-12 09:08:40|2095.9|2095.6|2096.3|2096|2096.3|2096|2095.9|2095.6|3
1610442540000|2021-01-12 09:09:00|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1610442550000|2021-01-12 09:09:10|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1610442560000|2021-01-12 09:09:20|2095.9|2095.6|2095.5|2095.2|2095.9|2095.6|2095.5|2095.2|2
1610442590000|2021-01-12 09:09:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|2
1610442620000|2021-01-12 09:10:20|2096.7|2096.4|2097.2|2096.9|2097.2|2096.9|2096.6|2096.3|14
1610442630000|2021-01-12 09:10:30|||||||||1
1610442640000|2021-01-12 09:10:40|2097.5|2097.2|2096.9|2096.6|2097.5|2097.2|2096.9|2096.6|5
1610442690000|2021-01-12 09:11:30|2097|2096.7|2097.5|2097.2|2097.5|2097.2|2097|2096.7|7
1610442710000|2021-01-12 09:11:50|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|3
1610442720000|2021-01-12 09:12:00|2098|2097.7|2097.7|2097.4|2098|2097.7|2097.6|2097.3|3
1610442730000|2021-01-12 09:12:10|2098.2|2097.9|2098.4|2098.1|2098.4|2098.1|2098|2097.7|13
1610442740000|2021-01-12 09:12:20|2098.6|2098.3|2098.4|2098.1|2098.7|2098.4|2098.4|2098.1|6
1610442760000|2021-01-12 09:12:40|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2097.9|2097.6|8
1610442800000|2021-01-12 09:13:20|2097.5|2097.2|2097.8|2097.5|2097.8|2097.5|2097.4|2097.1|7
1610442820000|2021-01-12 09:13:40|2098.1|2097.8|2098|2097.7|2098.1|2097.8|2098|2097.7|11
1610442840000|2021-01-12 09:14:00|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|1
1610442850000|2021-01-12 09:14:10|2099.1|2098.8|2099.1|2098.8|2099.4|2099.1|2099.1|2098.8|10
1610442860000|2021-01-12 09:14:20|2098.8|2098.5|2099.5|2099.2|2099.5|2099.2|2098.8|2098.5|4
1610442870000|2021-01-12 09:14:30|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1610442880000|2021-01-12 09:14:40|2099.8|2099.5|2100|2099.7|2100.2|2099.9|2099.6|2099.3|53
1610442900000|2021-01-12 09:15:00|||||||||1
1610442920000|2021-01-12 09:15:20|2099.2|2098.9|2099.2|2098.9|2099.4|2099.1|2098.7|2098.4|13
1610442930000|2021-01-12 09:15:30|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2
1610442970000|2021-01-12 09:16:10|2098.8|2098.5|2098.7|2098.4|2098.8|2098.5|2098.6|2098.3|8
1610442980000|2021-01-12 09:16:20|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|3
1610443010000|2021-01-12 09:16:50|2099.3|2099|2099.1|2098.8|2099.3|2099|2098.9|2098.6|7
1610443020000|2021-01-12 09:17:00|2099|2098.7|2099.3|2099|2099.4|2099.1|2099|2098.7|19
1610443040000|2021-01-12 09:17:20|2099.6|2099.3|2099.8|2099.5|2099.8|2099.5|2099.6|2099.3|3
1610443060000|2021-01-12 09:17:40|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|2
1610443140000|2021-01-12 09:19:00|||||||||1
1610443150000|2021-01-12 09:19:10|2099.6|2099.3|2099.3|2099|2099.6|2099.3|2099.3|2099|5
1610443200000|2021-01-12 09:20:00|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1610443220000|2021-01-12 09:20:20|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|3
1610443230000|2021-01-12 09:20:30|2099.4|2099.1|2099.3|2099|2099.4|2099.1|2099.3|2099|3
1610443250000|2021-01-12 09:20:50|2099.6|2099.3|2100.1|2099.8|2100.1|2099.8|2099.6|2099.3|4
1610443260000|2021-01-12 09:21:00|2100.7|2100.4|2100.3|2100|2100.7|2100.4|2100.1|2099.8|16
1610443270000|2021-01-12 09:21:10|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610443280000|2021-01-12 09:21:20|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|1
1610443340000|2021-01-12 09:22:20|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1610443370000|2021-01-12 09:22:50|2100.7|2100.4|2100.7|2100.4|2101|2100.7|2100.7|2100.4|17
1610443420000|2021-01-12 09:23:40|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1610443440000|2021-01-12 09:24:00|2100.2|2099.9|2100.6|2100.3|2100.6|2100.3|2099.7|2099.4|8
1610443450000|2021-01-12 09:24:10|2101|2100.7|2100.8|2100.5|2101.2|2100.9|2100.7|2100.4|6
1610443480000|2021-01-12 09:24:40|2100.7|2100.4|2100.9|2100.6|2100.9|2100.6|2100.7|2100.4|13
1610443530000|2021-01-12 09:25:30|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|1
1610443540000|2021-01-12 09:25:40|2101.2|2100.9|2101|2100.7|2101.4|2101.1|2101|2100.7|4
1610443560000|2021-01-12 09:26:00|||||||||3
1610443590000|2021-01-12 09:26:30|2100.7|2100.4|2100.4|2100.1|2100.7|2100.4|2100.4|2100.1|3
1610443620000|2021-01-12 09:27:00|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1610443650000|2021-01-12 09:27:30|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2
1610443690000|2021-01-12 09:28:10|2099.3|2099|2099.7|2099.4|2099.7|2099.4|2099.3|2099|2
1610443700000|2021-01-12 09:28:20|2099.5|2099.2|2100.2|2099.9|2100.2|2099.9|2099.2|2098.9|20
1610443710000|2021-01-12 09:28:30|2099.4|2099.1|2098.8|2098.5|2099.4|2099.1|2098.8|2098.5|22
1610443720000|2021-01-12 09:28:40|2099.1|2098.8|2098.8|2098.5|2099.2|2098.9|2098.5|2098.2|6
1610443730000|2021-01-12 09:28:50|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.6|2098.3|12
1610443740000|2021-01-12 09:29:00|2098.9|2098.6|2099.5|2099.2|2099.5|2099.2|2098.9|2098.6|5
1610443770000|2021-01-12 09:29:30|2099|2098.7|2099.6|2099.3|2099.6|2099.3|2099|2098.7|5
1610443790000|2021-01-12 09:29:50|2099.7|2099.4|2099.9|2099.6|2099.9|2099.6|2099.6|2099.3|8
1610443800000|2021-01-12 09:30:00|2100.2|2099.9|2100.8|2100.5|2100.8|2100.5|2100.2|2099.9|12
1610443810000|2021-01-12 09:30:10|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|2
1610443820000|2021-01-12 09:30:20|2100.8|2100.5|2100.7|2100.4|2100.8|2100.5|2100.7|2100.4|3
1610443830000|2021-01-12 09:30:30|||||||||1
1610443840000|2021-01-12 09:30:40|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|1
1610443860000|2021-01-12 09:31:00|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2
1610443870000|2021-01-12 09:31:10|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|5
1610443900000|2021-01-12 09:31:40|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610443930000|2021-01-12 09:32:10|2101.1|2100.8|2101.5|2101.2|2101.5|2101.2|2101.1|2100.8|4
1610443940000|2021-01-12 09:32:20|2101.6|2101.3|2102.2|2101.9|2102.2|2101.9|2101.6|2101.3|9
1610443950000|2021-01-12 09:32:30|2102.3|2102|2102|2101.7|2102.5|2102.2|2102|2101.7|17
1610443960000|2021-01-12 09:32:40|||||||||1
1610443970000|2021-01-12 09:32:50|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|1
1610443980000|2021-01-12 09:33:00|2100.8|2100.5|2100.7|2100.4|2100.8|2100.5|2100.7|2100.4|2
1610443990000|2021-01-12 09:33:10|2101.2|2100.9|2101.4|2101.1|2101.7|2101.4|2101.2|2100.9|25
1610444020000|2021-01-12 09:33:40|2101.8|2101.5|2101.5|2101.2|2101.8|2101.5|2101.5|2101.2|6
1610444030000|2021-01-12 09:33:50|2101.7|2101.4|2101.5|2101.2|2101.8|2101.5|2101.5|2101.2|8
1610444040000|2021-01-12 09:34:00|2101.3|2101|2100.4|2100.1|2101.3|2101|2100.4|2100.1|24
1610444050000|2021-01-12 09:34:10|2100.8|2100.5|2101.5|2101.2|2101.9|2101.6|2100.8|2100.5|20
1610444070000|2021-01-12 09:34:30|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|1
1610444110000|2021-01-12 09:35:10|||||||||2
1610444120000|2021-01-12 09:35:20|2101.7|2101.4|2101.4|2101.1|2101.7|2101.4|2101.4|2101.1|28
1610444130000|2021-01-12 09:35:30|2101.5|2101.2|2101.3|2101|2101.7|2101.4|2101.3|2101|36
1610444140000|2021-01-12 09:35:40|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|11
1610444150000|2021-01-12 09:35:50|2101.9|2101.6|2101.6|2101.3|2101.9|2101.6|2101.6|2101.3|13
1610444170000|2021-01-12 09:36:10|2101.4|2101.1|2101.6|2101.3|2101.6|2101.3|2101.4|2101.1|26
1610444190000|2021-01-12 09:36:30|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|11
1610444200000|2021-01-12 09:36:40|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|20
1610444230000|2021-01-12 09:37:10|2101|2100.7|2101.1|2100.8|2101.1|2100.8|2101|2100.7|13
1610444240000|2021-01-12 09:37:20|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|5
1610444270000|2021-01-12 09:37:50|2101|2100.7|2101.1|2100.8|2101.1|2100.8|2101|2100.7|24
1610444280000|2021-01-12 09:38:00|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|3
1610444290000|2021-01-12 09:38:10|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|4
1610444340000|2021-01-12 09:39:00|2101.3|2101|2101.4|2101.1|2101.7|2101.4|2101.3|2101|12
1610444370000|2021-01-12 09:39:30|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|5
1610444390000|2021-01-12 09:39:50|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|7
1610444400000|2021-01-12 09:40:00|2102.2|2101.9|2102.1|2101.8|2102.4|2102.1|2102.1|2101.8|6
1610444410000|2021-01-12 09:40:10|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2
1610444450000|2021-01-12 09:40:50|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610444460000|2021-01-12 09:41:00|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|5
1610444470000|2021-01-12 09:41:10|||||||||8
1610444480000|2021-01-12 09:41:20|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|30
1610444490000|2021-01-12 09:41:30|2102.4|2102.1|2102.5|2102.2|2102.5|2102.2|2102.2|2101.9|21
1610444500000|2021-01-12 09:41:40|2102.6|2102.3|2101.7|2101.4|2102.6|2102.3|2101.7|2101.4|32
1610444520000|2021-01-12 09:42:00|2102.1|2101.8|2101.9|2101.6|2102.3|2102|2101.9|2101.6|8
1610444550000|2021-01-12 09:42:30|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|19
1610444570000|2021-01-12 09:42:50|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|4
1610444580000|2021-01-12 09:43:00|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610444590000|2021-01-12 09:43:10|2102.1|2101.8|2102|2101.7|2102.1|2101.8|2101.7|2101.4|45
1610444600000|2021-01-12 09:43:20|2102.2|2101.9|2102.6|2102.3|2102.6|2102.3|2102.2|2101.9|8
1610444610000|2021-01-12 09:43:30|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|3
1610444620000|2021-01-12 09:43:40|2102.3|2102|2102.4|2102.1|2102.4|2102.1|2102.2|2101.9|34
1610444630000|2021-01-12 09:43:50|||||||||1
1610444640000|2021-01-12 09:44:00|2102.6|2102.3|2102.8|2102.5|2102.8|2102.5|2102.6|2102.3|61
1610444650000|2021-01-12 09:44:10|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|1
1610444660000|2021-01-12 09:44:20|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|4
1610444670000|2021-01-12 09:44:30|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.5|2103.2|14
1610444680000|2021-01-12 09:44:40|2104|2103.7|2103.8|2103.5|2104.2|2103.9|2103.8|2103.5|16
1610444690000|2021-01-12 09:44:50|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1610444700000|2021-01-12 09:45:00|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1610444720000|2021-01-12 09:45:20|2103.8|2103.5|2103.9|2103.6|2103.9|2103.6|2103.7|2103.4|7
1610444730000|2021-01-12 09:45:30|2104|2103.7|2104.5|2104.2|2104.5|2104.2|2104|2103.7|10
1610444740000|2021-01-12 09:45:40|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|4
1610444760000|2021-01-12 09:46:00|2104.3|2104|2104|2103.7|2104.3|2104|2104|2103.7|4
1610444780000|2021-01-12 09:46:20|2104.6|2104.3|2104.3|2104|2104.6|2104.3|2104.3|2104|29
1610444790000|2021-01-12 09:46:30|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|3
1610444810000|2021-01-12 09:46:50|2104.1|2103.8|2104.5|2104.2|2104.8|2104.5|2104.1|2103.8|21
1610444820000|2021-01-12 09:47:00|2104.8|2104.5|2105.3|2105|2105.3|2105|2104.8|2104.5|9
1610444830000|2021-01-12 09:47:10|2105.4|2105.1|2105.9|2105.6|2106.2|2105.9|2105.4|2105.1|17
1610444840000|2021-01-12 09:47:20|2105.8|2105.5|2106|2105.7|2106|2105.7|2105.7|2105.4|11
1610444850000|2021-01-12 09:47:30|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1610444880000|2021-01-12 09:48:00|2105.3|2105|2105.1|2104.8|2105.3|2105|2105.1|2104.8|4
1610444890000|2021-01-12 09:48:10|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|3
1610444900000|2021-01-12 09:48:20|2105.4|2105.1|2105.4|2105.1|2105.5|2105.2|2105.4|2105.1|7
1610444910000|2021-01-12 09:48:30|2105.2|2104.9|2105.1|2104.8|2105.2|2104.9|2105.1|2104.8|3
1610444930000|2021-01-12 09:48:50|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1610444950000|2021-01-12 09:49:10|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|9
1610444960000|2021-01-12 09:49:20|2105|2104.7|2105.2|2104.9|2105.2|2104.9|2104.9|2104.6|3
1610444970000|2021-01-12 09:49:30|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|2
1610444990000|2021-01-12 09:49:50|2104.9|2104.6|2104.8|2104.5|2105|2104.7|2104.8|2104.5|5
1610445000000|2021-01-12 09:50:00|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|1
1610445010000|2021-01-12 09:50:10|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|1
1610445030000|2021-01-12 09:50:30|2104.4|2104.1|2104.3|2104|2104.4|2104.1|2104.3|2104|2
1610445040000|2021-01-12 09:50:40|2104.6|2104.3|2104.7|2104.4|2104.8|2104.5|2104.6|2104.3|3
1610445060000|2021-01-12 09:51:00|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1610445070000|2021-01-12 09:51:10|2104.2|2103.9|2103.9|2103.6|2104.2|2103.9|2103.9|2103.6|2
1610445120000|2021-01-12 09:52:00|2104|2103.7|2103.8|2103.5|2104|2103.7|2103.8|2103.5|3
1610445140000|2021-01-12 09:52:20|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1610445190000|2021-01-12 09:53:10|2104.5|2104.2|2104.2|2103.9|2104.5|2104.2|2104.1|2103.8|4
1610445210000|2021-01-12 09:53:30|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|3
1610445240000|2021-01-12 09:54:00|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1610445260000|2021-01-12 09:54:20|||||||||1
1610445270000|2021-01-12 09:54:30|2103.9|2103.6|2103.8|2103.5|2103.9|2103.6|2103.8|2103.5|3
1610445290000|2021-01-12 09:54:50|2103.7|2103.4|2103.6|2103.3|2103.7|2103.4|2103.6|2103.3|4
1610445300000|2021-01-12 09:55:00|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1610445310000|2021-01-12 09:55:10|||||||||2
1610445320000|2021-01-12 09:55:20|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|2
1610445340000|2021-01-12 09:55:40|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1610445350000|2021-01-12 09:55:50|2102.6|2102.3|2102.8|2102.5|2102.8|2102.5|2102.6|2102.3|3
1610445360000|2021-01-12 09:56:00|2102.7|2102.4|2103|2102.7|2103|2102.7|2102.7|2102.4|7
1610445370000|2021-01-12 09:56:10|2102.7|2102.4|2103|2102.7|2103|2102.7|2102.7|2102.4|7
1610445380000|2021-01-12 09:56:20|2102.6|2102.3|2102.5|2102.2|2102.6|2102.3|2102.5|2102.2|5
1610445390000|2021-01-12 09:56:30|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610445400000|2021-01-12 09:56:40|2101.9|2101.6|2101.6|2101.3|2101.9|2101.6|2101.6|2101.3|3
1610445410000|2021-01-12 09:56:50|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2
1610445420000|2021-01-12 09:57:00|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2
1610445430000|2021-01-12 09:57:10|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610445440000|2021-01-12 09:57:20|2101.8|2101.5|2101.6|2101.3|2101.8|2101.5|2101.6|2101.3|2
1610445450000|2021-01-12 09:57:30|||||||||4
1610445470000|2021-01-12 09:57:50|2101.7|2101.4|2101.8|2101.5|2101.8|2101.5|2101.7|2101.4|14
1610445500000|2021-01-12 09:58:20|2101.5|2101.2|2101.5|2101.2|2101.8|2101.5|2101.5|2101.2|22
1610445510000|2021-01-12 09:58:30|2101.2|2100.9|2101.1|2100.8|2101.2|2100.9|2101|2100.7|59
1610445520000|2021-01-12 09:58:40|2101.5|2101.2|2101.9|2101.6|2101.9|2101.6|2101.5|2101.2|11
1610445550000|2021-01-12 09:59:10|2101.8|2101.5|2101.9|2101.6|2101.9|2101.6|2101.8|2101.5|2
1610445580000|2021-01-12 09:59:40|2102|2101.7|2102.3|2102|2102.3|2102|2102|2101.7|8
1610445590000|2021-01-12 09:59:50|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1610445600000|2021-01-12 10:00:00|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1610445610000|2021-01-12 10:00:10|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2
1610445670000|2021-01-12 10:01:10|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1610445700000|2021-01-12 10:01:40|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2
1610445720000|2021-01-12 10:02:00|2102.1|2101.8|2102.4|2102.1|2102.4|2102.1|2102.1|2101.8|2
1610445730000|2021-01-12 10:02:10|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1610445760000|2021-01-12 10:02:40|||||||||1
1610445770000|2021-01-12 10:02:50|2102.8|2102.5|2103|2102.7|2103|2102.7|2102.8|2102.5|15
1610445780000|2021-01-12 10:03:00|||||||||1
1610445800000|2021-01-12 10:03:20|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1610445810000|2021-01-12 10:03:30|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|3
1610445830000|2021-01-12 10:03:50|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1610445840000|2021-01-12 10:04:00|2103.1|2102.8|2102.8|2102.5|2103.1|2102.8|2102.8|2102.5|2
1610445940000|2021-01-12 10:05:40|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|4
1610445950000|2021-01-12 10:05:50|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1610446080000|2021-01-12 10:08:00|2101.3|2101|2101.4|2101.1|2101.4|2101.1|2101.3|2101|8
1610446090000|2021-01-12 10:08:10|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|3
1610446110000|2021-01-12 10:08:30|2101.4|2101.1|2101.5|2101.2|2101.5|2101.2|2101.3|2101|14
1610446120000|2021-01-12 10:08:40|||||||||4
1610446140000|2021-01-12 10:09:00|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1610446180000|2021-01-12 10:09:40|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|9
1610446190000|2021-01-12 10:09:50|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610446200000|2021-01-12 10:10:00|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|7
1610446220000|2021-01-12 10:10:20|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|8
1610446240000|2021-01-12 10:10:40|2102.2|2101.9|2102.3|2102|2102.3|2102|2102.2|2101.9|6
1610446250000|2021-01-12 10:10:50|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2
1610446270000|2021-01-12 10:11:10|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1610446280000|2021-01-12 10:11:20|||||||||1
1610446320000|2021-01-12 10:12:00|2101.8|2101.5|2101.7|2101.4|2101.8|2101.5|2101.7|2101.4|3
1610446410000|2021-01-12 10:13:30|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1610446530000|2021-01-12 10:15:30|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1610446590000|2021-01-12 10:16:30|2101.9|2101.6|2101.8|2101.5|2101.9|2101.6|2101.8|2101.5|35
1610446620000|2021-01-12 10:17:00|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|9
1610446640000|2021-01-12 10:17:20|2101.8|2101.5|2101.9|2101.6|2101.9|2101.6|2101.8|2101.5|2
1610446650000|2021-01-12 10:17:30|2102.1|2101.8|2101.9|2101.6|2102.1|2101.8|2101.9|2101.6|2
1610446700000|2021-01-12 10:18:20|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1610446730000|2021-01-12 10:18:50|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|6
1610446760000|2021-01-12 10:19:20|2102.3|2102|2102.4|2102.1|2102.4|2102.1|2102.3|2102|13
1610446840000|2021-01-12 10:20:40|2102.6|2102.3|2102.8|2102.5|2102.8|2102.5|2102.6|2102.3|4
1610446850000|2021-01-12 10:20:50|||||||||1
1610446870000|2021-01-12 10:21:10|2102.5|2102.2|2102.9|2102.6|2102.9|2102.6|2102.5|2102.2|13
1610446910000|2021-01-12 10:21:50|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1610446970000|2021-01-12 10:22:50|2103.2|2102.9|2103.5|2103.2|2103.5|2103.2|2103.2|2102.9|8
1610446980000|2021-01-12 10:23:00|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|4
1610446990000|2021-01-12 10:23:10|||||||||4
1610447010000|2021-01-12 10:23:30|2103.8|2103.5|2103.8|2103.5|2103.9|2103.6|2103.8|2103.5|4
1610447060000|2021-01-12 10:24:20|||||||||6
1610447070000|2021-01-12 10:24:30|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1610447080000|2021-01-12 10:24:40|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|3
1610447090000|2021-01-12 10:24:50|2103.5|2103.2|2103.9|2103.6|2103.9|2103.6|2103.5|2103.2|2
1610447120000|2021-01-12 10:25:20|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1610447150000|2021-01-12 10:25:50|2103.4|2103.1|2103.5|2103.2|2103.5|2103.2|2103.4|2103.1|2
1610447160000|2021-01-12 10:26:00|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2
1610447210000|2021-01-12 10:26:50|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|4
1610447220000|2021-01-12 10:27:00|2102.7|2102.4|2102.8|2102.5|2102.8|2102.5|2102.7|2102.4|3
1610447340000|2021-01-12 10:29:00|||||||||2
1610447400000|2021-01-12 10:30:00|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|4
1610447420000|2021-01-12 10:30:20|2103.1|2102.8|2103|2102.7|2103.1|2102.8|2103|2102.7|2
1610447460000|2021-01-12 10:31:00|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|4
1610447480000|2021-01-12 10:31:20|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1610447510000|2021-01-12 10:31:50|2103.6|2103.3|2103.2|2102.9|2103.6|2103.3|2103.2|2102.9|4
1610447540000|2021-01-12 10:32:20|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|1
1610447580000|2021-01-12 10:33:00|2102.9|2102.6|2102.9|2102.6|2103|2102.7|2102.9|2102.6|4
1610447600000|2021-01-12 10:33:20|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2
1610447680000|2021-01-12 10:34:40|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|1
1610447730000|2021-01-12 10:35:30|||||||||1
1610447750000|2021-01-12 10:35:50|||||||||1
1610447790000|2021-01-12 10:36:30|2102.9|2102.6|2102.7|2102.4|2102.9|2102.6|2102.7|2102.4|2
1610447800000|2021-01-12 10:36:40|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610447830000|2021-01-12 10:37:10|2101.8|2101.5|2102.2|2101.9|2102.2|2101.9|2101.8|2101.5|2
1610447880000|2021-01-12 10:38:00|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|3
1610447940000|2021-01-12 10:39:00|||||||||1
1610447960000|2021-01-12 10:39:20|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610448000000|2021-01-12 10:40:00|||||||||3
1610448010000|2021-01-12 10:40:10|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2
1610448030000|2021-01-12 10:40:30|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|2
1610448040000|2021-01-12 10:40:40|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1610448100000|2021-01-12 10:41:40|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|1
1610448110000|2021-01-12 10:41:50|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1610448170000|2021-01-12 10:42:50|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610448180000|2021-01-12 10:43:00|2102.5|2102.2|2102.2|2101.9|2102.5|2102.2|2102.2|2101.9|5
1610448190000|2021-01-12 10:43:10|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1610448220000|2021-01-12 10:43:40|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|1
1610448230000|2021-01-12 10:43:50|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610448250000|2021-01-12 10:44:10|2101.5|2101.2|2101.8|2101.5|2101.8|2101.5|2101.5|2101.2|6
1610448270000|2021-01-12 10:44:30|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610448300000|2021-01-12 10:45:00|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|3
1610448320000|2021-01-12 10:45:20|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2
1610448330000|2021-01-12 10:45:30|2101.7|2101.4|2102.1|2101.8|2102.1|2101.8|2101.7|2101.4|10
1610448340000|2021-01-12 10:45:40|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|4
1610448370000|2021-01-12 10:46:10|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|8
1610448380000|2021-01-12 10:46:20|||||||||4
1610448410000|2021-01-12 10:46:50|2102|2101.7|2102.3|2102|2102.3|2102|2102|2101.7|16
1610448420000|2021-01-12 10:47:00|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610448430000|2021-01-12 10:47:10|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2
1610448440000|2021-01-12 10:47:20|2102.9|2102.6|2103.4|2103.1|2103.6|2103.3|2102.9|2102.6|6
1610448450000|2021-01-12 10:47:30|2103.2|2102.9|2102.9|2102.6|2103.4|2103.1|2102.9|2102.6|4
1610448460000|2021-01-12 10:47:40|2103|2102.7|2102.9|2102.6|2103|2102.7|2102.9|2102.6|3
1610448480000|2021-01-12 10:48:00|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|2
1610448490000|2021-01-12 10:48:10|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|3
1610448540000|2021-01-12 10:49:00|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1610448600000|2021-01-12 10:50:00|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|1
1610448680000|2021-01-12 10:51:20|2101.6|2101.3|2101.4|2101.1|2101.6|2101.3|2101.4|2101.1|2
1610448690000|2021-01-12 10:51:30|2101.7|2101.4|2101.8|2101.5|2101.8|2101.5|2101.7|2101.4|6
1610448700000|2021-01-12 10:51:40|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|11
1610448710000|2021-01-12 10:51:50|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|3
1610448780000|2021-01-12 10:53:00|2101.6|2101.3|2102.5|2102.2|2102.5|2102.2|2101.6|2101.3|25
1610448800000|2021-01-12 10:53:20|2102.2|2101.9|2102.3|2102|2102.3|2102|2102.2|2101.9|2
1610448830000|2021-01-12 10:53:50|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2101.6|2101.3|7
1610448950000|2021-01-12 10:55:50|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|4
1610449020000|2021-01-12 10:57:00|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610449060000|2021-01-12 10:57:40|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|4
1610449070000|2021-01-12 10:57:50|||||||||1
1610449080000|2021-01-12 10:58:00|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1610449110000|2021-01-12 10:58:30|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|1
1610449130000|2021-01-12 10:58:50|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2
1610449140000|2021-01-12 10:59:00|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|4
1610449150000|2021-01-12 10:59:10|2101.2|2100.9|2100.8|2100.5|2101.2|2100.9|2100.8|2100.5|5
1610449190000|2021-01-12 10:59:50|2101.1|2100.8|2101.3|2101|2101.3|2101|2101.1|2100.8|5
1610449200000|2021-01-12 11:00:00|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2
1610449210000|2021-01-12 11:00:10|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610449260000|2021-01-12 11:01:00|||||||||2
1610449280000|2021-01-12 11:01:20|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610449310000|2021-01-12 11:01:50|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1610449400000|2021-01-12 11:03:20|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|4
1610449410000|2021-01-12 11:03:30|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|2
1610449430000|2021-01-12 11:03:50|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|5
1610449440000|2021-01-12 11:04:00|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|3
1610449450000|2021-01-12 11:04:10|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|9
1610449480000|2021-01-12 11:04:40|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|9
1610449490000|2021-01-12 11:04:50|2101.1|2100.8|2101.2|2100.9|2101.2|2100.9|2101.1|2100.8|10
1610449510000|2021-01-12 11:05:10|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1610449520000|2021-01-12 11:05:20|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1610449530000|2021-01-12 11:05:30|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|1
1610449550000|2021-01-12 11:05:50|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|1
1610449580000|2021-01-12 11:06:20|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|1
1610449600000|2021-01-12 11:06:40|||||||||1
1610449610000|2021-01-12 11:06:50|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|7
1610449620000|2021-01-12 11:07:00|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|1
1610449630000|2021-01-12 11:07:10|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1610449640000|2021-01-12 11:07:20|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|1
1610449660000|2021-01-12 11:07:40|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|1
1610449690000|2021-01-12 11:08:10|||||||||1
1610449710000|2021-01-12 11:08:30|2101.6|2101.3|2101.5|2101.2|2101.6|2101.3|2101.5|2101.2|2
1610449740000|2021-01-12 11:09:00|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|1
1610449770000|2021-01-12 11:09:30|||||||||1
1610449790000|2021-01-12 11:09:50|2101.2|2100.9|2101.1|2100.8|2101.2|2100.9|2101.1|2100.8|12
1610449810000|2021-01-12 11:10:10|2100.8|2100.5|2101.1|2100.8|2101.1|2100.8|2100.8|2100.5|9
1610449820000|2021-01-12 11:10:20|2100.9|2100.6|2100|2099.7|2100.9|2100.6|2100|2099.7|39
1610449830000|2021-01-12 11:10:30|2100.2|2099.9|2099.5|2099.2|2100.2|2099.9|2099.5|2099.2|11
1610449840000|2021-01-12 11:10:40|2099.6|2099.3|2100.1|2099.8|2100.1|2099.8|2099.6|2099.3|4
1610449850000|2021-01-12 11:10:50|2100.3|2100|2100.8|2100.5|2100.8|2100.5|2100.3|2100|2
1610449870000|2021-01-12 11:11:10|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|16
1610449880000|2021-01-12 11:11:20|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|1
1610449890000|2021-01-12 11:11:30|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|5
1610449910000|2021-01-12 11:11:50|2100.3|2100|2099.9|2099.6|2100.3|2100|2099.8|2099.5|25
1610449920000|2021-01-12 11:12:00|2100.1|2099.8|2100|2099.7|2100.3|2100|2100|2099.7|7
1610449930000|2021-01-12 11:12:10|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2
1610449940000|2021-01-12 11:12:20|2100.3|2100|2100.3|2100|2100.3|2100|2100.1|2099.8|6
1610449950000|2021-01-12 11:12:30|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610449960000|2021-01-12 11:12:40|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2
1610449980000|2021-01-12 11:13:00|2100.5|2100.2|2100.3|2100|2100.5|2100.2|2100.3|2100|4
1610450020000|2021-01-12 11:13:40|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610450040000|2021-01-12 11:14:00|2100.5|2100.2|2100.7|2100.4|2100.7|2100.4|2100.5|2100.2|4
1610450090000|2021-01-12 11:14:50|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|3
1610450130000|2021-01-12 11:15:30|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|9
1610450140000|2021-01-12 11:15:40|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2
1610450150000|2021-01-12 11:15:50|2101.2|2100.9|2101.3|2101|2101.3|2101|2101.2|2100.9|2
1610450160000|2021-01-12 11:16:00|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|1
1610450170000|2021-01-12 11:16:10|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1610450180000|2021-01-12 11:16:20|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1610450190000|2021-01-12 11:16:30|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1610450210000|2021-01-12 11:16:50|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|4
1610450220000|2021-01-12 11:17:00|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|3
1610450250000|2021-01-12 11:17:30|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2
1610450290000|2021-01-12 11:18:10|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|4
1610450340000|2021-01-12 11:19:00|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1610450380000|2021-01-12 11:19:40|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1610450390000|2021-01-12 11:19:50|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610450410000|2021-01-12 11:20:10|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610450430000|2021-01-12 11:20:30|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1610450470000|2021-01-12 11:21:10|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610450490000|2021-01-12 11:21:30|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2
1610450580000|2021-01-12 11:23:00|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1610450640000|2021-01-12 11:24:00|2102.9|2102.6|2102.5|2102.2|2103.1|2102.8|2102.5|2102.2|8
1610450650000|2021-01-12 11:24:10|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1610450660000|2021-01-12 11:24:20|2103.4|2103.1|2103.3|2103|2103.5|2103.2|2103.3|2103|5
1610450670000|2021-01-12 11:24:30|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2
1610450700000|2021-01-12 11:25:00|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1610450720000|2021-01-12 11:25:20|||||||||1
1610450730000|2021-01-12 11:25:30|2103.1|2102.8|2103.5|2103.2|2103.5|2103.2|2103.1|2102.8|2
1610450770000|2021-01-12 11:26:10|||||||||1
1610450790000|2021-01-12 11:26:30|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1610450810000|2021-01-12 11:26:50|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1610450820000|2021-01-12 11:27:00|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1610450830000|2021-01-12 11:27:10|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1610450850000|2021-01-12 11:27:30|2103.2|2102.9|2103.3|2103|2103.3|2103|2103.2|2102.9|2
1610450870000|2021-01-12 11:27:50|2103.1|2102.8|2103.2|2102.9|2103.2|2102.9|2103.1|2102.8|8
1610450890000|2021-01-12 11:28:10|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2
1610450910000|2021-01-12 11:28:30|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|4
1610451000000|2021-01-12 11:30:00|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1610451010000|2021-01-12 11:30:10|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|10
1610451040000|2021-01-12 11:30:40|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2
1610451050000|2021-01-12 11:30:50|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1610451070000|2021-01-12 11:31:10|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2
1610451120000|2021-01-12 11:32:00|||||||||1
1610451130000|2021-01-12 11:32:10|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2
1610451150000|2021-01-12 11:32:30|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1610451260000|2021-01-12 11:34:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1610451270000|2021-01-12 11:34:30|2103.3|2103|2103.2|2102.9|2103.3|2103|2103.2|2102.9|5
1610451300000|2021-01-12 11:35:00|||||||||1
1610451310000|2021-01-12 11:35:10|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2
1610451320000|2021-01-12 11:35:20|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|4
1610451390000|2021-01-12 11:36:30|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1610451430000|2021-01-12 11:37:10|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|4
1610451450000|2021-01-12 11:37:30|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|5
1610451470000|2021-01-12 11:37:50|||||||||1
1610451490000|2021-01-12 11:38:10|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1610451500000|2021-01-12 11:38:20|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|3
1610451510000|2021-01-12 11:38:30|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1610451530000|2021-01-12 11:38:50|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1610451540000|2021-01-12 11:39:00|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1610451560000|2021-01-12 11:39:20|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1610451580000|2021-01-12 11:39:40|2103.3|2103|2103.1|2102.8|2103.3|2103|2103.1|2102.8|5
1610451590000|2021-01-12 11:39:50|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|4
1610451600000|2021-01-12 11:40:00|2103|2102.7|2102.9|2102.6|2103|2102.7|2102.8|2102.5|6
1610451630000|2021-01-12 11:40:30|||||||||1
1610451640000|2021-01-12 11:40:40|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|4
1610451720000|2021-01-12 11:42:00|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|1
1610451910000|2021-01-12 11:45:10|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610451920000|2021-01-12 11:45:20|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1610451940000|2021-01-12 11:45:40|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1610451980000|2021-01-12 11:46:20|2102.7|2102.4|2102.9|2102.6|2103|2102.7|2102.7|2102.4|15
1610452020000|2021-01-12 11:47:00|2102.8|2102.5|2102.7|2102.4|2102.8|2102.5|2102.7|2102.4|9
1610452030000|2021-01-12 11:47:10|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|3
1610452040000|2021-01-12 11:47:20|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|10
1610452060000|2021-01-12 11:47:40|2102|2101.7|2101.9|2101.6|2102|2101.7|2101.9|2101.6|2
1610452080000|2021-01-12 11:48:00|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1610452090000|2021-01-12 11:48:10|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|2
1610452100000|2021-01-12 11:48:20|2101.2|2100.9|2100.9|2100.6|2101.2|2100.9|2100.9|2100.6|5
1610452120000|2021-01-12 11:48:40|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|4
1610452130000|2021-01-12 11:48:50|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1610452140000|2021-01-12 11:49:00|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1610452170000|2021-01-12 11:49:30|2101.9|2101.6|2102.1|2101.8|2102.1|2101.8|2101.9|2101.6|3
1610452180000|2021-01-12 11:49:40|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1610452210000|2021-01-12 11:50:10|2102.3|2102|2102.2|2101.9|2102.3|2102|2102.2|2101.9|2
1610452220000|2021-01-12 11:50:20|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|3
1610452230000|2021-01-12 11:50:30|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|1
1610452260000|2021-01-12 11:51:00|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1610452270000|2021-01-12 11:51:10|2101.9|2101.6|2101.7|2101.4|2101.9|2101.6|2101.7|2101.4|3
1610452280000|2021-01-12 11:51:20|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1610452290000|2021-01-12 11:51:30|2101.7|2101.4|2101.4|2101.1|2101.7|2101.4|2101.4|2101.1|4
1610452320000|2021-01-12 11:52:00|2101.1|2100.8|2101.8|2101.5|2101.8|2101.5|2101.1|2100.8|3
1610452350000|2021-01-12 11:52:30|2101.5|2101.2|2101.2|2100.9|2101.5|2101.2|2101.2|2100.9|4
1610452380000|2021-01-12 11:53:00|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|1
1610452390000|2021-01-12 11:53:10|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1610452410000|2021-01-12 11:53:30|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2
1610452440000|2021-01-12 11:54:00|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2
1610452480000|2021-01-12 11:54:40|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|5
1610452490000|2021-01-12 11:54:50|||||||||2
1610452500000|2021-01-12 11:55:00|||||||||2
1610452530000|2021-01-12 11:55:30|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2
1610452560000|2021-01-12 11:56:00|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|1
1610452570000|2021-01-12 11:56:10|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|1
1610452580000|2021-01-12 11:56:20|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|1
1610452600000|2021-01-12 11:56:40|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2
1610452610000|2021-01-12 11:56:50|2100.7|2100.4|2100.8|2100.5|2100.8|2100.5|2100.7|2100.4|4
1610452620000|2021-01-12 11:57:00|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2
1610452630000|2021-01-12 11:57:10|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|6
1610452640000|2021-01-12 11:57:20|2100.2|2099.9|2099.9|2099.6|2100.2|2099.9|2099.9|2099.6|20
1610452660000|2021-01-12 11:57:40|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1610452690000|2021-01-12 11:58:10|2099.3|2099|2101|2100.7|2101|2100.7|2099.3|2099|29
1610452710000|2021-01-12 11:58:30|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|3
1610452720000|2021-01-12 11:58:40|2100.9|2100.6|2101|2100.7|2101|2100.7|2100.9|2100.6|8
1610452730000|2021-01-12 11:58:50|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|1
1610452740000|2021-01-12 11:59:00|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2
1610452760000|2021-01-12 11:59:20|2100.6|2100.3|2100.5|2100.2|2100.8|2100.5|2100.5|2100.2|4
1610452780000|2021-01-12 11:59:40|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.2|2099.9|6
1610452790000|2021-01-12 11:59:50|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2
1610452800000|2021-01-12 12:00:00|2100.3|2100|2100|2099.7|2100.3|2100|2100|2099.7|5
1610452810000|2021-01-12 12:00:10|2100.3|2100|2100.8|2100.5|2100.9|2100.6|2100.2|2099.9|15
1610452840000|2021-01-12 12:00:40|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|4
1610452870000|2021-01-12 12:01:10|2101.4|2101.1|2101.8|2101.5|2101.8|2101.5|2101.4|2101.1|7
1610452890000|2021-01-12 12:01:30|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|4
1610452900000|2021-01-12 12:01:40|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|5
1610452920000|2021-01-12 12:02:00|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|5
1610452930000|2021-01-12 12:02:10|2100.9|2100.6|2101.2|2100.9|2101.2|2100.9|2100.9|2100.6|3
1610452960000|2021-01-12 12:02:40|2101.3|2101|2100.9|2100.6|2101.3|2101|2100.9|2100.6|4
1610452990000|2021-01-12 12:03:10|2101.4|2101.1|2101.8|2101.5|2101.8|2101.5|2101.4|2101.1|4
1610453000000|2021-01-12 12:03:20|2102.1|2101.8|2102.1|2101.8|2102.2|2101.9|2102.1|2101.8|5
1610453010000|2021-01-12 12:03:30|||||||||1
1610453020000|2021-01-12 12:03:40|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1610453030000|2021-01-12 12:03:50|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1610453040000|2021-01-12 12:04:00|2101.8|2101.5|2101.9|2101.6|2101.9|2101.6|2101.7|2101.4|6
1610453060000|2021-01-12 12:04:20|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1610453070000|2021-01-12 12:04:30|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2
1610453090000|2021-01-12 12:04:50|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|3
1610453100000|2021-01-12 12:05:00|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1610453120000|2021-01-12 12:05:20|2102.4|2102.1|2102.3|2102|2102.4|2102.1|2102.3|2102|7
1610453130000|2021-01-12 12:05:30|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|3
1610453160000|2021-01-12 12:06:00|2102.6|2102.3|2102.5|2102.2|2102.8|2102.5|2102.5|2102.2|5
1610453180000|2021-01-12 12:06:20|||||||||2
1610453190000|2021-01-12 12:06:30|2102.4|2102.1|2102.9|2102.6|2102.9|2102.6|2102.4|2102.1|3
1610453220000|2021-01-12 12:07:00|2102.6|2102.3|2102.8|2102.5|2102.8|2102.5|2102.6|2102.3|2
1610453230000|2021-01-12 12:07:10|2102.6|2102.3|2102.7|2102.4|2102.8|2102.5|2102.6|2102.3|3
1610453240000|2021-01-12 12:07:20|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1610453250000|2021-01-12 12:07:30|||||||||1
1610453260000|2021-01-12 12:07:40|||||||||2
1610453270000|2021-01-12 12:07:50|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2
1610453280000|2021-01-12 12:08:00|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2
1610453290000|2021-01-12 12:08:10|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2
1610453300000|2021-01-12 12:08:20|2102.4|2102.1|2102.6|2102.3|2102.6|2102.3|2102.4|2102.1|2
1610453310000|2021-01-12 12:08:30|2102.7|2102.4|2102.8|2102.5|2102.8|2102.5|2102.7|2102.4|5
1610453320000|2021-01-12 12:08:40|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|1
1610453330000|2021-01-12 12:08:50|2102.5|2102.2|2102.6|2102.3|2102.6|2102.3|2102.5|2102.2|2
1610453340000|2021-01-12 12:09:00|2102.5|2102.2|2102.3|2102|2102.5|2102.2|2102.3|2102|3
1610453350000|2021-01-12 12:09:10|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|4
1610453370000|2021-01-12 12:09:30|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1610453380000|2021-01-12 12:09:40|||||||||1
1610453400000|2021-01-12 12:10:00|2102.4|2102.1|2102.2|2101.9|2102.4|2102.1|2102.2|2101.9|4
1610453420000|2021-01-12 12:10:20|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1610453430000|2021-01-12 12:10:30|||||||||2
1610453440000|2021-01-12 12:10:40|2101.9|2101.6|2102.2|2101.9|2102.2|2101.9|2101.9|2101.6|5
1610453450000|2021-01-12 12:10:50|2102.3|2102|2102.4|2102.1|2102.5|2102.2|2102.3|2102|6
1610453460000|2021-01-12 12:11:00|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2
1610453490000|2021-01-12 12:11:30|2102.1|2101.8|2102.2|2101.9|2102.2|2101.9|2102.1|2101.8|4
1610453500000|2021-01-12 12:11:40|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1610453510000|2021-01-12 12:11:50|2101.8|2101.5|2102|2101.7|2102|2101.7|2101.8|2101.5|2
1610453530000|2021-01-12 12:12:10|||||||||1
1610453540000|2021-01-12 12:12:20|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1610453550000|2021-01-12 12:12:30|2101.6|2101.3|2101.5|2101.2|2101.6|2101.3|2101.5|2101.2|2
1610453560000|2021-01-12 12:12:40|2101.8|2101.5|2101.4|2101.1|2101.8|2101.5|2101.4|2101.1|4
1610453580000|2021-01-12 12:13:00|2101.3|2101|2100.8|2100.5|2101.3|2101|2100.8|2100.5|8
1610453590000|2021-01-12 12:13:10|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|5
1610453600000|2021-01-12 12:13:20|2100|2099.7|2100.3|2100|2100.3|2100|2099.7|2099.4|17
1610453610000|2021-01-12 12:13:30|2099.8|2099.5|2100|2099.7|2100|2099.7|2099.8|2099.5|2
1610453630000|2021-01-12 12:13:50|2100.6|2100.3|2101|2100.7|2101|2100.7|2100.6|2100.3|3
1610453640000|2021-01-12 12:14:00|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|1
1610453650000|2021-01-12 12:14:10|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610453660000|2021-01-12 12:14:20|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2
1610453670000|2021-01-12 12:14:30|2100.2|2099.9|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|2
1610453700000|2021-01-12 12:15:00|2099.8|2099.5|2100.2|2099.9|2100.2|2099.9|2099.6|2099.3|9
1610453710000|2021-01-12 12:15:10|2100.3|2100|2100.5|2100.2|2100.5|2100.2|2100.3|2100|2
1610453720000|2021-01-12 12:15:20|||||||||1
1610453750000|2021-01-12 12:15:50|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610453760000|2021-01-12 12:16:00|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|4
1610453770000|2021-01-12 12:16:10|2100.9|2100.6|2100.7|2100.4|2100.9|2100.6|2100.7|2100.4|2
1610453790000|2021-01-12 12:16:30|2100.4|2100.1|2100.5|2100.2|2100.5|2100.2|2100.4|2100.1|4
1610453800000|2021-01-12 12:16:40|2100.3|2100|2100|2099.7|2100.3|2100|2100|2099.7|11
1610453810000|2021-01-12 12:16:50|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610453830000|2021-01-12 12:17:10|2100.5|2100.2|2100.6|2100.3|2100.6|2100.3|2100.5|2100.2|3
1610453840000|2021-01-12 12:17:20|2100.4|2100.1|2100.2|2099.9|2100.4|2100.1|2100.2|2099.9|7
1610453850000|2021-01-12 12:17:30|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|13
1610453860000|2021-01-12 12:17:40|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2
1610453870000|2021-01-12 12:17:50|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610453880000|2021-01-12 12:18:00|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2
1610453910000|2021-01-12 12:18:30|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610453920000|2021-01-12 12:18:40|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610453930000|2021-01-12 12:18:50|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|2
1610453940000|2021-01-12 12:19:00|2100.2|2099.9|2100.5|2100.2|2100.5|2100.2|2100.2|2099.9|7
1610453970000|2021-01-12 12:19:30|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610453980000|2021-01-12 12:19:40|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610453990000|2021-01-12 12:19:50|2100.2|2099.9|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|2
1610454000000|2021-01-12 12:20:00|2100.2|2099.9|2099.9|2099.6|2100.2|2099.9|2099.9|2099.6|14
1610454020000|2021-01-12 12:20:20|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|4
1610454030000|2021-01-12 12:20:30|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610454040000|2021-01-12 12:20:40|||||||||3
1610454050000|2021-01-12 12:20:50|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2
1610454070000|2021-01-12 12:21:10|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610454090000|2021-01-12 12:21:30|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|2
1610454110000|2021-01-12 12:21:50|2100|2099.7|2099.7|2099.4|2100.3|2100|2099.7|2099.4|20
1610454120000|2021-01-12 12:22:00|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610454130000|2021-01-12 12:22:10|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|1
1610454140000|2021-01-12 12:22:20|2100.3|2100|2100|2099.7|2100.3|2100|2100|2099.7|2
1610454160000|2021-01-12 12:22:40|2100.3|2100|2101.1|2100.8|2101.1|2100.8|2100.3|2100|8
1610454170000|2021-01-12 12:22:50|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2
1610454200000|2021-01-12 12:23:20|2101.1|2100.8|2101.5|2101.2|2101.5|2101.2|2101.1|2100.8|4
1610454210000|2021-01-12 12:23:30|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2
1610454240000|2021-01-12 12:24:00|2101.4|2101.1|2101.2|2100.9|2101.5|2101.2|2101.1|2100.8|19
1610454250000|2021-01-12 12:24:10|2101.4|2101.1|2101.3|2101|2101.4|2101.1|2101.3|2101|3
1610454270000|2021-01-12 12:24:30|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|1
1610454300000|2021-01-12 12:25:00|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|4
1610454310000|2021-01-12 12:25:10|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2
1610454320000|2021-01-12 12:25:20|2100.6|2100.3|2100.5|2100.2|2100.6|2100.3|2100.5|2100.2|5
1610454340000|2021-01-12 12:25:40|2100.7|2100.4|2101|2100.7|2101|2100.7|2100.7|2100.4|3
1610454360000|2021-01-12 12:26:00|2100.8|2100.5|2100.8|2100.5|2101.1|2100.8|2100.8|2100.5|5
1610454370000|2021-01-12 12:26:10|||||||||1
1610454380000|2021-01-12 12:26:20|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2
1610454400000|2021-01-12 12:26:40|2100.5|2100.2|2100.8|2100.5|2100.8|2100.5|2100.5|2100.2|2
1610454420000|2021-01-12 12:27:00|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|1
1610454440000|2021-01-12 12:27:20|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|10
1610454460000|2021-01-12 12:27:40|||||||||4
1610454470000|2021-01-12 12:27:50|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2
1610454480000|2021-01-12 12:28:00|2102.6|2102.3|2101.6|2101.3|2102.6|2102.3|2101.6|2101.3|10
1610454490000|2021-01-12 12:28:10|2101.7|2101.4|2102|2101.7|2102.1|2101.8|2101.7|2101.4|9
1610454500000|2021-01-12 12:28:20|2102.1|2101.8|2102.2|2101.9|2102.2|2101.9|2102.1|2101.8|3
1610454510000|2021-01-12 12:28:30|2102.3|2102|2102.3|2102|2102.4|2102.1|2102.3|2102|4
1610454550000|2021-01-12 12:29:10|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1610454560000|2021-01-12 12:29:20|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1610454590000|2021-01-12 12:29:50|2101.3|2101|2101.2|2100.9|2101.3|2101|2101.2|2100.9|2
1610454610000|2021-01-12 12:30:10|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|5
1610454620000|2021-01-12 12:30:20|||||||||1
1610454650000|2021-01-12 12:30:50|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2
1610454680000|2021-01-12 12:31:20|2101.4|2101.1|2101.8|2101.5|2101.8|2101.5|2101.4|2101.1|5
1610454700000|2021-01-12 12:31:40|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1610454730000|2021-01-12 12:32:10|2101.9|2101.6|2101.6|2101.3|2101.9|2101.6|2101.6|2101.3|4
1610454800000|2021-01-12 12:33:20|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.4|2101.1|7
1610454810000|2021-01-12 12:33:30|||||||||2
1610454870000|2021-01-12 12:34:30|2101.1|2100.8|2100.9|2100.6|2101.1|2100.8|2100.9|2100.6|4
1610454890000|2021-01-12 12:34:50|2100.8|2100.5|2100.8|2100.5|2100.9|2100.6|2100.7|2100.4|10
1610454900000|2021-01-12 12:35:00|2101.1|2100.8|2101.2|2100.9|2101.2|2100.9|2101.1|2100.8|2
1610454910000|2021-01-12 12:35:10|2100.5|2100.2|2101.1|2100.8|2101.1|2100.8|2100.4|2100.1|11
1610455040000|2021-01-12 12:37:20|2101.2|2100.9|2101.5|2101.2|2101.5|2101.2|2101.2|2100.9|5
1610455050000|2021-01-12 12:37:30|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1610455060000|2021-01-12 12:37:40|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|1
1610455070000|2021-01-12 12:37:50|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|1
1610455080000|2021-01-12 12:38:00|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1610455090000|2021-01-12 12:38:10|2101.9|2101.6|2102.1|2101.8|2102.1|2101.8|2101.9|2101.6|4
1610455100000|2021-01-12 12:38:20|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610455110000|2021-01-12 12:38:30|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|5
1610455120000|2021-01-12 12:38:40|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1610455130000|2021-01-12 12:38:50|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|5
1610455150000|2021-01-12 12:39:10|2102.1|2101.8|2101.9|2101.6|2102.1|2101.8|2101.9|2101.6|9
1610455170000|2021-01-12 12:39:30|||||||||6
1610455190000|2021-01-12 12:39:50|2102|2101.7|2101.7|2101.4|2102|2101.7|2101.7|2101.4|11
1610455200000|2021-01-12 12:40:00|2101.9|2101.6|2101.8|2101.5|2101.9|2101.6|2101.8|2101.5|13
1610455210000|2021-01-12 12:40:10|2101.7|2101.4|2101.5|2101.2|2101.7|2101.4|2101.5|2101.2|6
1610455230000|2021-01-12 12:40:30|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2
1610455320000|2021-01-12 12:42:00|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1610455330000|2021-01-12 12:42:10|2101.6|2101.3|2101.5|2101.2|2101.6|2101.3|2101.5|2101.2|2
1610455340000|2021-01-12 12:42:20|||||||||1
1610455360000|2021-01-12 12:42:40|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|2
1610455410000|2021-01-12 12:43:30|2101.4|2101.1|2101.7|2101.4|2101.7|2101.4|2101.4|2101.1|9
1610455440000|2021-01-12 12:44:00|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.4|2101.1|10
1610455450000|2021-01-12 12:44:10|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|6
1610455460000|2021-01-12 12:44:20|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|2
1610455470000|2021-01-12 12:44:30|2102.4|2102.1|2102.2|2101.9|2102.4|2102.1|2102.2|2101.9|3
1610455490000|2021-01-12 12:44:50|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|3
1610455500000|2021-01-12 12:45:00|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|13
1610455520000|2021-01-12 12:45:20|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|4
1610455530000|2021-01-12 12:45:30|||||||||3
1610455540000|2021-01-12 12:45:40|||||||||1
1610455570000|2021-01-12 12:46:10|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2
1610455580000|2021-01-12 12:46:20|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|6
1610455620000|2021-01-12 12:47:00|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1610455630000|2021-01-12 12:47:10|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1610455660000|2021-01-12 12:47:40|2102|2101.7|2102.1|2101.8|2102.2|2101.9|2102|2101.7|7
1610455730000|2021-01-12 12:48:50|||||||||6
1610455740000|2021-01-12 12:49:00|2102.3|2102|2102.4|2102.1|2102.4|2102.1|2102.3|2102|4
1610455760000|2021-01-12 12:49:20|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|4
1610455770000|2021-01-12 12:49:30|2102.8|2102.5|2102.3|2102|2102.8|2102.5|2102.3|2102|13
1610455790000|2021-01-12 12:49:50|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2
1610455810000|2021-01-12 12:50:10|2102|2101.7|2102.2|2101.9|2102.2|2101.9|2102|2101.7|7
1610455830000|2021-01-12 12:50:30|2102.4|2102.1|2102.8|2102.5|2102.9|2102.6|2102.3|2102|44
1610455840000|2021-01-12 12:50:40|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2
1610455850000|2021-01-12 12:50:50|2102.7|2102.4|2102.6|2102.3|2102.7|2102.4|2102.6|2102.3|6
1610455860000|2021-01-12 12:51:00|||||||||1
1610455870000|2021-01-12 12:51:10|2102.7|2102.4|2102.6|2102.3|2102.7|2102.4|2102.5|2102.2|3
1610455880000|2021-01-12 12:51:20|2102.8|2102.5|2102.7|2102.4|2102.8|2102.5|2102.7|2102.4|4
1610455920000|2021-01-12 12:52:00|2102.3|2102|2102.6|2102.3|2102.6|2102.3|2102.3|2102|4
1610455940000|2021-01-12 12:52:20|2102.4|2102.1|2102.3|2102|2102.4|2102.1|2102.1|2101.8|63
1610455950000|2021-01-12 12:52:30|2102.4|2102.1|2102.2|2101.9|2102.4|2102.1|2102.2|2101.9|10
1610455960000|2021-01-12 12:52:40|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1610455970000|2021-01-12 12:52:50|2102.2|2101.9|2102.1|2101.8|2102.2|2101.9|2102.1|2101.8|4
1610455980000|2021-01-12 12:53:00|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|2
1610455990000|2021-01-12 12:53:10|||||||||1
1610456010000|2021-01-12 12:53:30|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|3
1610456020000|2021-01-12 12:53:40|2101.6|2101.3|2101.8|2101.5|2101.8|2101.5|2101.6|2101.3|4
1610456050000|2021-01-12 12:54:10|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|6
1610456060000|2021-01-12 12:54:20|||||||||3
1610456070000|2021-01-12 12:54:30|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2
1610456090000|2021-01-12 12:54:50|||||||||2
1610456100000|2021-01-12 12:55:00|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|4
1610456110000|2021-01-12 12:55:10|2101.9|2101.6|2102|2101.7|2102|2101.7|2101.9|2101.6|4
1610456180000|2021-01-12 12:56:20|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|1
1610456240000|2021-01-12 12:57:20|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|6
1610456260000|2021-01-12 12:57:40|2101.6|2101.3|2101.4|2101.1|2101.6|2101.3|2101.4|2101.1|3
1610456270000|2021-01-12 12:57:50|2101.3|2101|2100.9|2100.6|2101.3|2101|2100.8|2100.5|8
1610456280000|2021-01-12 12:58:00|2100.8|2100.5|2101.3|2101|2101.3|2101|2100.8|2100.5|4
1610456330000|2021-01-12 12:58:50|2101.4|2101.1|2101.1|2100.8|2101.4|2101.1|2101.1|2100.8|4
1610456370000|2021-01-12 12:59:30|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2
1610456400000|2021-01-12 13:00:00|2101.1|2100.8|2101.1|2100.8|2101.3|2101|2101.1|2100.8|10
1610456410000|2021-01-12 13:00:10|2100.6|2100.3|2100.9|2100.6|2100.9|2100.6|2100.6|2100.3|6
1610456420000|2021-01-12 13:00:20|2101|2100.7|2100.9|2100.6|2101|2100.7|2100.9|2100.6|3
1610456430000|2021-01-12 13:00:30|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|3
1610456450000|2021-01-12 13:00:50|2101.1|2100.8|2100.8|2100.5|2101.1|2100.8|2100.8|2100.5|5
1610456460000|2021-01-12 13:01:00|2100.9|2100.6|2101|2100.7|2101|2100.7|2100.8|2100.5|5
1610456480000|2021-01-12 13:01:20|2100.9|2100.6|2101.1|2100.8|2101.1|2100.8|2100.9|2100.6|4
1610456490000|2021-01-12 13:01:30|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|1
1610456500000|2021-01-12 13:01:40|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|1
1610456510000|2021-01-12 13:01:50|||||||||1
1610456520000|2021-01-12 13:02:00|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|6
1610456530000|2021-01-12 13:02:10|2100.3|2100|2100.6|2100.3|2100.6|2100.3|2100.3|2100|5
1610456540000|2021-01-12 13:02:20|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|1
1610456550000|2021-01-12 13:02:30|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|3
1610456580000|2021-01-12 13:03:00|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1610456590000|2021-01-12 13:03:10|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|2
1610456600000|2021-01-12 13:03:20|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|1
1610456640000|2021-01-12 13:04:00|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610456660000|2021-01-12 13:04:20|||||||||6
1610456670000|2021-01-12 13:04:30|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|3
1610456700000|2021-01-12 13:05:00|2100.2|2099.9|2100|2099.7|2100.2|2099.9|2100|2099.7|10
1610456710000|2021-01-12 13:05:10|2099.8|2099.5|2099.7|2099.4|2099.9|2099.6|2099.7|2099.4|8
1610456730000|2021-01-12 13:05:30|2099.8|2099.5|2098.9|2098.6|2099.8|2099.5|2098.9|2098.6|38
1610456740000|2021-01-12 13:05:40|2099.3|2099|2099.7|2099.4|2099.7|2099.4|2099.3|2099|8
1610456770000|2021-01-12 13:06:10|2099.8|2099.5|2100.4|2100.1|2100.4|2100.1|2099.8|2099.5|3
1610456780000|2021-01-12 13:06:20|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1610456800000|2021-01-12 13:06:40|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1610456810000|2021-01-12 13:06:50|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610456820000|2021-01-12 13:07:00|||||||||2
1610456880000|2021-01-12 13:08:00|2100.2|2099.9|2099.9|2099.6|2100.2|2099.9|2099.9|2099.6|2
1610456890000|2021-01-12 13:08:10|2100.1|2099.8|2099.9|2099.6|2100.1|2099.8|2099.9|2099.6|4
1610456920000|2021-01-12 13:08:40|2099.8|2099.5|2100.2|2099.9|2100.4|2100.1|2099.8|2099.5|10
1610456930000|2021-01-12 13:08:50|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|5
1610456940000|2021-01-12 13:09:00|2099.9|2099.6|2099.7|2099.4|2099.9|2099.6|2099.7|2099.4|5
1610456950000|2021-01-12 13:09:10|2099.8|2099.5|2099.6|2099.3|2099.8|2099.5|2099.4|2099.1|10
1610456960000|2021-01-12 13:09:20|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610456990000|2021-01-12 13:09:50|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|3
1610457010000|2021-01-12 13:10:10|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2
1610457040000|2021-01-12 13:10:40|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1610457090000|2021-01-12 13:11:30|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610457120000|2021-01-12 13:12:00|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|5
1610457130000|2021-01-12 13:12:10|2100.1|2099.8|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|6
1610457150000|2021-01-12 13:12:30|||||||||1
1610457160000|2021-01-12 13:12:40|2099.9|2099.6|2100|2099.7|2100.2|2099.9|2099.9|2099.6|14
1610457170000|2021-01-12 13:12:50|2099.9|2099.6|2100.2|2099.9|2100.2|2099.9|2099.8|2099.5|33
1610457180000|2021-01-12 13:13:00|2100|2099.7|2100.2|2099.9|2100.2|2099.9|2100|2099.7|8
1610457200000|2021-01-12 13:13:20|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610457220000|2021-01-12 13:13:40|2099.7|2099.4|2099.6|2099.3|2099.8|2099.5|2099.6|2099.3|8
1610457230000|2021-01-12 13:13:50|2100|2099.7|2099.5|2099.2|2100.1|2099.8|2099.5|2099.2|17
1610457240000|2021-01-12 13:14:00|2099.4|2099.1|2099.4|2099.1|2099.5|2099.2|2099.2|2098.9|23
1610457250000|2021-01-12 13:14:10|2099.6|2099.3|2099.2|2098.9|2099.6|2099.3|2099.2|2098.9|9
1610457260000|2021-01-12 13:14:20|2098.9|2098.6|2099.1|2098.8|2099.1|2098.8|2098.6|2098.3|36
1610457270000|2021-01-12 13:14:30|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|6
1610457280000|2021-01-12 13:14:40|2099.1|2098.8|2099.4|2099.1|2099.4|2099.1|2099.1|2098.8|2
1610457290000|2021-01-12 13:14:50|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2099|2098.7|8
1610457300000|2021-01-12 13:15:00|2098.9|2098.6|2098.3|2098|2098.9|2098.6|2098.3|2098|10
1610457310000|2021-01-12 13:15:10|2098.2|2097.9|2098.3|2098|2098.6|2098.3|2098.2|2097.9|7
1610457320000|2021-01-12 13:15:20|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|8
1610457330000|2021-01-12 13:15:30|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|2
1610457340000|2021-01-12 13:15:40|2098.6|2098.3|2098.5|2098.2|2098.6|2098.3|2098.5|2098.2|5
1610457360000|2021-01-12 13:16:00|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2
1610457370000|2021-01-12 13:16:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|9
1610457380000|2021-01-12 13:16:20|2098.4|2098.1|2098.2|2097.9|2098.4|2098.1|2098.2|2097.9|3
1610457390000|2021-01-12 13:16:30|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2
1610457400000|2021-01-12 13:16:40|2098.3|2098|2098.6|2098.3|2098.6|2098.3|2098.3|2098|5
1610457410000|2021-01-12 13:16:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1610457420000|2021-01-12 13:17:00|2098.9|2098.6|2099.8|2099.5|2099.9|2099.6|2098.9|2098.6|21
1610457430000|2021-01-12 13:17:10|2099.5|2099.2|2099.5|2099.2|2099.7|2099.4|2099.3|2099|11
1610457440000|2021-01-12 13:17:20|2099.2|2098.9|2098.9|2098.6|2099.2|2098.9|2098.9|2098.6|8
1610457450000|2021-01-12 13:17:30|2099.3|2099|2099.2|2098.9|2099.3|2099|2099|2098.7|25
1610457470000|2021-01-12 13:17:50|2098.9|2098.6|2098.9|2098.6|2099|2098.7|2098.9|2098.6|6
1610457480000|2021-01-12 13:18:00|2099|2098.7|2099.4|2099.1|2099.4|2099.1|2099|2098.7|6
1610457490000|2021-01-12 13:18:10|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|6
1610457510000|2021-01-12 13:18:30|2099.1|2098.8|2099.4|2099.1|2099.5|2099.2|2099.1|2098.8|9
1610457530000|2021-01-12 13:18:50|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1610457540000|2021-01-12 13:19:00|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|3
1610457550000|2021-01-12 13:19:10|2099.3|2099|2099.1|2098.8|2099.3|2099|2099.1|2098.8|6
1610457570000|2021-01-12 13:19:30|||||||||2
1610457600000|2021-01-12 13:20:00|2099.2|2098.9|2099.5|2099.2|2099.5|2099.2|2099.2|2098.9|5
1610457610000|2021-01-12 13:20:10|2099.1|2098.8|2099.3|2099|2099.5|2099.2|2099.1|2098.8|5
1610457620000|2021-01-12 13:20:20|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|8
1610457630000|2021-01-12 13:20:30|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|3
1610457640000|2021-01-12 13:20:40|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|4
1610457650000|2021-01-12 13:20:50|2098.2|2097.9|2098.4|2098.1|2098.4|2098.1|2098.2|2097.9|3
1610457660000|2021-01-12 13:21:00|2098.3|2098|2098.8|2098.5|2098.8|2098.5|2098.3|2098|13
1610457670000|2021-01-12 13:21:10|2098.4|2098.1|2098.3|2098|2098.4|2098.1|2098.3|2098|2
1610457680000|2021-01-12 13:21:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1610457690000|2021-01-12 13:21:30|2098.3|2098|2098.5|2098.2|2098.5|2098.2|2098.3|2098|4
1610457700000|2021-01-12 13:21:40|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|7
1610457710000|2021-01-12 13:21:50|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1610457720000|2021-01-12 13:22:00|2098.8|2098.5|2098.6|2098.3|2098.8|2098.5|2098.6|2098.3|4
1610457730000|2021-01-12 13:22:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|5
1610457740000|2021-01-12 13:22:20|2098.4|2098.1|2098.3|2098|2098.5|2098.2|2098.2|2097.9|12
1610457750000|2021-01-12 13:22:30|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.9|2097.6|7
1610457760000|2021-01-12 13:22:40|2098.1|2097.8|2097.8|2097.5|2098.1|2097.8|2097.8|2097.5|6
1610457770000|2021-01-12 13:22:50|2097.5|2097.2|2097.5|2097.2|2097.7|2097.4|2097.5|2097.2|17
1610457780000|2021-01-12 13:23:00|2097.9|2097.6|2097.7|2097.4|2097.9|2097.6|2097.6|2097.3|3
1610457790000|2021-01-12 13:23:10|||||||||1
1610457800000|2021-01-12 13:23:20|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1610457810000|2021-01-12 13:23:30|2098|2097.7|2098.3|2098|2098.3|2098|2098|2097.7|8
1610457820000|2021-01-12 13:23:40|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.9|2097.6|13
1610457830000|2021-01-12 13:23:50|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1610457840000|2021-01-12 13:24:00|2097.7|2097.4|2097.8|2097.5|2098|2097.7|2097.7|2097.4|4
1610457850000|2021-01-12 13:24:10|2098|2097.7|2097.8|2097.5|2098|2097.7|2097.8|2097.5|81
1610457860000|2021-01-12 13:24:20|2098|2097.7|2097.8|2097.5|2098.1|2097.8|2097.8|2097.5|25
1610457870000|2021-01-12 13:24:30|2097.7|2097.4|2098.2|2097.9|2098.2|2097.9|2097.7|2097.4|5
1610457880000|2021-01-12 13:24:40|2098.3|2098|2098.2|2097.9|2098.4|2098.1|2098.2|2097.9|7
1610457900000|2021-01-12 13:25:00|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|3
1610457910000|2021-01-12 13:25:10|2097.9|2097.6|2097.4|2097.1|2097.9|2097.6|2097.4|2097.1|28
1610457920000|2021-01-12 13:25:20|2097.3|2097|2097.1|2096.8|2097.3|2097|2097.1|2096.8|18
1610457930000|2021-01-12 13:25:30|2097.3|2097|2097|2096.7|2097.3|2097|2097|2096.7|8
1610457940000|2021-01-12 13:25:40|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2096.9|2096.6|41
1610457950000|2021-01-12 13:25:50|||||||||2
1610457960000|2021-01-12 13:26:00|2097.9|2097.6|2098|2097.7|2098|2097.7|2097.9|2097.6|4
1610457970000|2021-01-12 13:26:10|2098.1|2097.8|2098.5|2098.2|2098.5|2098.2|2098.1|2097.8|3
1610457980000|2021-01-12 13:26:20|2098.3|2098|2098.1|2097.8|2098.6|2098.3|2098.1|2097.8|9
1610458000000|2021-01-12 13:26:40|2097.8|2097.5|2098|2097.7|2098|2097.7|2097.8|2097.5|5
1610458010000|2021-01-12 13:26:50|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1610458020000|2021-01-12 13:27:00|2097.7|2097.4|2098|2097.7|2098|2097.7|2097.7|2097.4|8
1610458030000|2021-01-12 13:27:10|2098.1|2097.8|2098.2|2097.9|2098.8|2098.5|2098.1|2097.8|17
1610458040000|2021-01-12 13:27:20|2098.5|2098.2|2098.7|2098.4|2098.7|2098.4|2098.4|2098.1|5
1610458050000|2021-01-12 13:27:30|2098.5|2098.2|2098.5|2098.2|2098.8|2098.5|2098.5|2098.2|20
1610458060000|2021-01-12 13:27:40|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2
1610458070000|2021-01-12 13:27:50|2097.9|2097.6|2097.8|2097.5|2097.9|2097.6|2097.6|2097.3|8
1610458080000|2021-01-12 13:28:00|2097.6|2097.3|2097.3|2097|2097.6|2097.3|2097.3|2097|7
1610458100000|2021-01-12 13:28:20|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|7
1610458110000|2021-01-12 13:28:30|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|3
1610458120000|2021-01-12 13:28:40|2097.9|2097.6|2098.1|2097.8|2098.1|2097.8|2097.8|2097.5|8
1610458140000|2021-01-12 13:29:00|||||||||1
1610458150000|2021-01-12 13:29:10|2098.2|2097.9|2098.3|2098|2098.6|2098.3|2098.2|2097.9|13
1610458160000|2021-01-12 13:29:20|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|3
1610458170000|2021-01-12 13:29:30|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1610458180000|2021-01-12 13:29:40|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2
1610458190000|2021-01-12 13:29:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|7
1610458200000|2021-01-12 13:30:00|2098.6|2098.3|2099.1|2098.8|2099.1|2098.8|2098.6|2098.3|18
1610458210000|2021-01-12 13:30:10|2099.6|2099.3|2099.4|2099.1|2099.6|2099.3|2099.4|2099.1|14
1610458230000|2021-01-12 13:30:30|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|3
1610458240000|2021-01-12 13:30:40|2099.8|2099.5|2099.7|2099.4|2099.9|2099.6|2099.7|2099.4|5
1610458250000|2021-01-12 13:30:50|2099.6|2099.3|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|5
1610458260000|2021-01-12 13:31:00|2099.8|2099.5|2099.4|2099.1|2099.9|2099.6|2099.4|2099.1|15
1610458270000|2021-01-12 13:31:10|2099.7|2099.4|2100.1|2099.8|2100.1|2099.8|2099.7|2099.4|13
1610458280000|2021-01-12 13:31:20|2099.9|2099.6|2099.9|2099.6|2100|2099.7|2099.9|2099.6|7
1610458290000|2021-01-12 13:31:30|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1610458320000|2021-01-12 13:32:00|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2
1610458330000|2021-01-12 13:32:10|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|4
1610458340000|2021-01-12 13:32:20|2099.8|2099.5|2099.9|2099.6|2099.9|2099.6|2099.8|2099.5|2
1610458360000|2021-01-12 13:32:40|2100|2099.7|2099.8|2099.5|2100|2099.7|2099.8|2099.5|4
1610458370000|2021-01-12 13:32:50|2099.6|2099.3|2099.8|2099.5|2099.8|2099.5|2099.6|2099.3|5
1610458380000|2021-01-12 13:33:00|2099.7|2099.4|2099.9|2099.6|2099.9|2099.6|2099.7|2099.4|3
1610458390000|2021-01-12 13:33:10|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|8
1610458400000|2021-01-12 13:33:20|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1610458410000|2021-01-12 13:33:30|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1610458420000|2021-01-12 13:33:40|2099.4|2099.1|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|3
1610458430000|2021-01-12 13:33:50|2099|2098.7|2099|2098.7|2099.1|2098.8|2099|2098.7|5
1610458440000|2021-01-12 13:34:00|2099.1|2098.8|2099.4|2099.1|2099.4|2099.1|2098.7|2098.4|33
1610458450000|2021-01-12 13:34:10|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1610458470000|2021-01-12 13:34:30|2099.7|2099.4|2099.5|2099.2|2099.7|2099.4|2099.5|2099.2|4
1610458500000|2021-01-12 13:35:00|2099.8|2099.5|2100|2099.7|2100|2099.7|2099.8|2099.5|8
1610458510000|2021-01-12 13:35:10|2099.9|2099.6|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|3
1610458520000|2021-01-12 13:35:20|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|2
1610458530000|2021-01-12 13:35:30|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610458540000|2021-01-12 13:35:40|2100.7|2100.4|2100.4|2100.1|2100.8|2100.5|2100.4|2100.1|12
1610458550000|2021-01-12 13:35:50|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1610458560000|2021-01-12 13:36:00|2100|2099.7|2100.2|2099.9|2100.2|2099.9|2100|2099.7|2
1610458580000|2021-01-12 13:36:20|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|3
1610458600000|2021-01-12 13:36:40|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.1|2098.8|6
1610458610000|2021-01-12 13:36:50|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1610458620000|2021-01-12 13:37:00|2098.7|2098.4|2099.1|2098.8|2099.1|2098.8|2098.7|2098.4|6
1610458650000|2021-01-12 13:37:30|2099.3|2099|2099.1|2098.8|2099.3|2099|2099.1|2098.8|9
1610458660000|2021-01-12 13:37:40|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|2
1610458670000|2021-01-12 13:37:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1610458680000|2021-01-12 13:38:00|2098.9|2098.6|2099.2|2098.9|2099.4|2099.1|2098.9|2098.6|12
1610458690000|2021-01-12 13:38:10|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|1
1610458700000|2021-01-12 13:38:20|2099.2|2098.9|2099.3|2099|2099.4|2099.1|2099.2|2098.9|4
1610458720000|2021-01-12 13:38:40|2099.5|2099.2|2099.7|2099.4|2099.9|2099.6|2099.5|2099.2|14
1610458730000|2021-01-12 13:38:50|2099.9|2099.6|2099.9|2099.6|2100|2099.7|2099.9|2099.6|6
1610458740000|2021-01-12 13:39:00|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2
1610458750000|2021-01-12 13:39:10|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2
1610458760000|2021-01-12 13:39:20|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.3|2099|12
1610458780000|2021-01-12 13:39:40|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2
1610458790000|2021-01-12 13:39:50|2099.8|2099.5|2099.6|2099.3|2099.8|2099.5|2099.6|2099.3|2
1610458800000|2021-01-12 13:40:00|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|4
1610458810000|2021-01-12 13:40:10|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|4
1610458820000|2021-01-12 13:40:20|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1610458870000|2021-01-12 13:41:10|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|10
1610458900000|2021-01-12 13:41:40|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|1
1610458910000|2021-01-12 13:41:50|||||||||5
1610458920000|2021-01-12 13:42:00|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.2|2098.9|31
1610458930000|2021-01-12 13:42:10|2099.3|2099|2099.1|2098.8|2099.4|2099.1|2099.1|2098.8|12
1610458940000|2021-01-12 13:42:20|2099.2|2098.9|2099.5|2099.2|2099.5|2099.2|2099.1|2098.8|22
1610458960000|2021-01-12 13:42:40|2099.2|2098.9|2098.6|2098.3|2099.2|2098.9|2098.6|2098.3|12
1610458970000|2021-01-12 13:42:50|2098.7|2098.4|2098.9|2098.6|2098.9|2098.6|2098.6|2098.3|10
1610458980000|2021-01-12 13:43:00|2098.8|2098.5|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|6
1610458990000|2021-01-12 13:43:10|||||||||3
1610459000000|2021-01-12 13:43:20|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|5
1610459010000|2021-01-12 13:43:30|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.8|2098.5|2
1610459020000|2021-01-12 13:43:40|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2099|2098.7|11
1610459030000|2021-01-12 13:43:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1610459040000|2021-01-12 13:44:00|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.7|2098.4|9
1610459050000|2021-01-12 13:44:10|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.4|2098.1|5
1610459070000|2021-01-12 13:44:30|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|9
1610459080000|2021-01-12 13:44:40|2098.9|2098.6|2099|2098.7|2099.1|2098.8|2098.9|2098.6|9
1610459100000|2021-01-12 13:45:00|2098.7|2098.4|2098.8|2098.5|2098.8|2098.5|2097.9|2097.6|27
1610459110000|2021-01-12 13:45:10|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|7
1610459120000|2021-01-12 13:45:20|2098.7|2098.4|2098.5|2098.2|2098.7|2098.4|2098.5|2098.2|2
1610459130000|2021-01-12 13:45:30|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|7
1610459140000|2021-01-12 13:45:40|2098.9|2098.6|2098.7|2098.4|2098.9|2098.6|2098.5|2098.2|14
1610459150000|2021-01-12 13:45:50|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|5
1610459160000|2021-01-12 13:46:00|2098.7|2098.4|2098.9|2098.6|2098.9|2098.6|2098.7|2098.4|12
1610459170000|2021-01-12 13:46:10|||||||||2
1610459180000|2021-01-12 13:46:20|2098.7|2098.4|2099.2|2098.9|2099.2|2098.9|2098.7|2098.4|11
1610459200000|2021-01-12 13:46:40|2099|2098.7|2098.5|2098.2|2099|2098.7|2098.5|2098.2|13
1610459210000|2021-01-12 13:46:50|2098.7|2098.4|2099|2098.7|2099|2098.7|2098.6|2098.3|12
1610459220000|2021-01-12 13:47:00|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|5
1610459230000|2021-01-12 13:47:10|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|3
1610459240000|2021-01-12 13:47:20|2099.2|2098.9|2098.9|2098.6|2099.2|2098.9|2098.9|2098.6|5
1610459290000|2021-01-12 13:48:10|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1610459300000|2021-01-12 13:48:20|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|3
1610459310000|2021-01-12 13:48:30|2098.7|2098.4|2098.9|2098.6|2098.9|2098.6|2098.7|2098.4|4
1610459320000|2021-01-12 13:48:40|2098.6|2098.3|2098.5|2098.2|2098.6|2098.3|2098.5|2098.2|5
1610459330000|2021-01-12 13:48:50|||||||||1
1610459340000|2021-01-12 13:49:00|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|4
1610459350000|2021-01-12 13:49:10|||||||||7
1610459360000|2021-01-12 13:49:20|2098.4|2098.1|2098.6|2098.3|2098.6|2098.3|2098.4|2098.1|3
1610459370000|2021-01-12 13:49:30|||||||||3
1610459380000|2021-01-12 13:49:40|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|5
1610459390000|2021-01-12 13:49:50|||||||||1
1610459410000|2021-01-12 13:50:10|2098.6|2098.3|2098.4|2098.1|2098.6|2098.3|2098.4|2098.1|6
1610459420000|2021-01-12 13:50:20|2098.5|2098.2|2098.4|2098.1|2098.7|2098.4|2098.4|2098.1|9
1610459430000|2021-01-12 13:50:30|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|19
1610459440000|2021-01-12 13:50:40|2098.4|2098.1|2098.3|2098|2098.4|2098.1|2098.3|2098|2
1610459450000|2021-01-12 13:50:50|2098.2|2097.9|2098.2|2097.9|2098.3|2098|2098.2|2097.9|3
1610459460000|2021-01-12 13:51:00|2098|2097.7|2097.9|2097.6|2098.2|2097.9|2097.9|2097.6|8
1610459470000|2021-01-12 13:51:10|||||||||2
1610459480000|2021-01-12 13:51:20|2097.8|2097.5|2098.1|2097.8|2098.1|2097.8|2097.8|2097.5|19
1610459490000|2021-01-12 13:51:30|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.8|2097.5|7
1610459500000|2021-01-12 13:51:40|2098|2097.7|2098.1|2097.8|2098.1|2097.8|2097.9|2097.6|4
1610459510000|2021-01-12 13:51:50|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1610459520000|2021-01-12 13:52:00|2098.3|2098|2098.3|2098|2098.3|2098|2098.2|2097.9|7
1610459530000|2021-01-12 13:52:10|2098.2|2097.9|2098.6|2098.3|2098.6|2098.3|2098.2|2097.9|13
1610459540000|2021-01-12 13:52:20|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|1
1610459550000|2021-01-12 13:52:30|2097.9|2097.6|2098.1|2097.8|2098.1|2097.8|2097.9|2097.6|25
1610459560000|2021-01-12 13:52:40|2098.2|2097.9|2097.8|2097.5|2098.2|2097.9|2097.8|2097.5|14
1610459570000|2021-01-12 13:52:50|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|2
1610459580000|2021-01-12 13:53:00|2097.9|2097.6|2098.2|2097.9|2098.2|2097.9|2097.8|2097.5|27
1610459590000|2021-01-12 13:53:10|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|10
1610459600000|2021-01-12 13:53:20|2097.9|2097.6|2097.6|2097.3|2097.9|2097.6|2097.6|2097.3|10
1610459610000|2021-01-12 13:53:30|2097.7|2097.4|2097.8|2097.5|2098.1|2097.8|2097.7|2097.4|11
1610459620000|2021-01-12 13:53:40|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1610459630000|2021-01-12 13:53:50|2098|2097.7|2098.1|2097.8|2098.1|2097.8|2097.9|2097.6|21
1610459640000|2021-01-12 13:54:00|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|6
1610459650000|2021-01-12 13:54:10|||||||||1
1610459660000|2021-01-12 13:54:20|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|5
1610459680000|2021-01-12 13:54:40|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|3
1610459690000|2021-01-12 13:54:50|2098|2097.7|2097.9|2097.6|2098.2|2097.9|2097.9|2097.6|19
1610459700000|2021-01-12 13:55:00|||||||||3
1610459710000|2021-01-12 13:55:10|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|4
1610459720000|2021-01-12 13:55:20|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|5
1610459730000|2021-01-12 13:55:30|2097|2096.7|2096.9|2096.6|2097.3|2097|2096.9|2096.6|14
1610459740000|2021-01-12 13:55:40|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.6|2096.3|8
1610459750000|2021-01-12 13:55:50|2096.9|2096.6|2096.8|2096.5|2096.9|2096.6|2096.7|2096.4|9
1610459760000|2021-01-12 13:56:00|2096.9|2096.6|2096.9|2096.6|2097.1|2096.8|2096.9|2096.6|43
1610459770000|2021-01-12 13:56:10|2097|2096.7|2096.9|2096.6|2097.1|2096.8|2096.9|2096.6|11
1610459780000|2021-01-12 13:56:20|2096.8|2096.5|2096.6|2096.3|2096.8|2096.5|2096.6|2096.3|8
1610459790000|2021-01-12 13:56:30|2096.3|2096|2095.3|2095|2096.3|2096|2095.3|2095|19
1610459800000|2021-01-12 13:56:40|2095.4|2095.1|2095.5|2095.2|2095.7|2095.4|2095.3|2095|39
1610459810000|2021-01-12 13:56:50|2095.4|2095.1|2095.8|2095.5|2095.8|2095.5|2095.4|2095.1|6
1610459820000|2021-01-12 13:57:00|2095.7|2095.4|2094.4|2094.1|2095.7|2095.4|2093.9|2093.6|80
1610459830000|2021-01-12 13:57:10|2094.6|2094.3|2094.5|2094.2|2094.7|2094.4|2094.1|2093.8|17
1610459840000|2021-01-12 13:57:20|2094.4|2094.1|2092.4|2092.1|2094.4|2094.1|2092.3|2092|71
1610459850000|2021-01-12 13:57:30|2092.3|2092|2092.2|2091.9|2092.5|2092.2|2091.7|2091.4|50
1610459860000|2021-01-12 13:57:40|2092.3|2092|2091.4|2091.1|2092.4|2092.1|2091.4|2091.1|33
1610459870000|2021-01-12 13:57:50|2091.2|2090.9|2092.2|2091.9|2092.2|2091.9|2091.2|2090.9|33
1610459880000|2021-01-12 13:58:00|2092.1|2091.8|2094|2093.7|2094|2093.7|2092.1|2091.8|47
1610459890000|2021-01-12 13:58:10|2094.1|2093.8|2094.6|2094.3|2094.8|2094.5|2094.1|2093.8|15
1610459900000|2021-01-12 13:58:20|2095.1|2094.8|2094.9|2094.6|2095.1|2094.8|2094.5|2094.2|20
1610459910000|2021-01-12 13:58:30|2095.1|2094.8|2095.2|2094.9|2095.3|2095|2095|2094.7|26
1610459920000|2021-01-12 13:58:40|2095.3|2095|2095.7|2095.4|2095.8|2095.5|2095.3|2095|18
1610459930000|2021-01-12 13:58:50|2095.8|2095.5|2095.8|2095.5|2096.1|2095.8|2095.8|2095.5|10
1610459940000|2021-01-12 13:59:00|2095.6|2095.3|2096|2095.7|2096|2095.7|2095.4|2095.1|16
1610459950000|2021-01-12 13:59:10|2095.7|2095.4|2095.5|2095.2|2095.9|2095.6|2095.5|2095.2|8
1610459960000|2021-01-12 13:59:20|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.4|2095.1|32
1610459970000|2021-01-12 13:59:30|2096.2|2095.9|2096|2095.7|2096.9|2096.6|2095.9|2095.6|39
1610459980000|2021-01-12 13:59:40|2096.8|2096.5|2096|2095.7|2096.8|2096.5|2096|2095.7|18
1610459990000|2021-01-12 13:59:50|2096.2|2095.9|2095.5|2095.2|2096.2|2095.9|2095.5|2095.2|8
1610460000000|2021-01-12 14:00:00|2095.8|2095.5|2095.2|2094.9|2095.8|2095.5|2094.8|2094.5|16
1610460010000|2021-01-12 14:00:10|2095.1|2094.8|2096.1|2095.8|2096.1|2095.8|2094.9|2094.6|14
1610460020000|2021-01-12 14:00:20|2096|2095.7|2096|2095.7|2096.2|2095.9|2096|2095.7|9
1610460030000|2021-01-12 14:00:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.2|2095.9|13
1610460040000|2021-01-12 14:00:40|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.2|2095.9|8
1610460050000|2021-01-12 14:00:50|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1610460060000|2021-01-12 14:01:00|2096.8|2096.5|2096.9|2096.6|2096.9|2096.6|2096.6|2096.3|8
1610460070000|2021-01-12 14:01:10|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|3
1610460080000|2021-01-12 14:01:20|2097|2096.7|2097|2096.7|2097.1|2096.8|2097|2096.7|7
1610460090000|2021-01-12 14:01:30|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1610460100000|2021-01-12 14:01:40|2096.9|2096.6|2097.4|2097.1|2097.4|2097.1|2096.9|2096.6|17
1610460110000|2021-01-12 14:01:50|2097.5|2097.2|2097.6|2097.3|2097.8|2097.5|2097.2|2096.9|8
1610460120000|2021-01-12 14:02:00|2097.8|2097.5|2097.5|2097.2|2097.8|2097.5|2097.5|2097.2|4
1610460130000|2021-01-12 14:02:10|||||||||3
1610460140000|2021-01-12 14:02:20|2097.4|2097.1|2097.9|2097.6|2098.2|2097.9|2097.4|2097.1|41
1610460150000|2021-01-12 14:02:30|2098.1|2097.8|2098.2|2097.9|2098.4|2098.1|2098.1|2097.8|21
1610460160000|2021-01-12 14:02:40|2098.3|2098|2098.2|2097.9|2098.4|2098.1|2098.2|2097.9|10
1610460170000|2021-01-12 14:02:50|2098.5|2098.2|2098.4|2098.1|2098.6|2098.3|2098.3|2098|12
1610460180000|2021-01-12 14:03:00|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.1|2097.8|5
1610460190000|2021-01-12 14:03:10|2098.3|2098|2098.2|2097.9|2098.3|2098|2098.2|2097.9|3
1610460200000|2021-01-12 14:03:20|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|9
1610460210000|2021-01-12 14:03:30|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|5
1610460220000|2021-01-12 14:03:40|2098.6|2098.3|2098.3|2098|2098.6|2098.3|2098.2|2097.9|11
1610460240000|2021-01-12 14:04:00|2098.5|2098.2|2098.2|2097.9|2098.5|2098.2|2098.2|2097.9|5
1610460250000|2021-01-12 14:04:10|2098.1|2097.8|2098.6|2098.3|2098.6|2098.3|2098.1|2097.8|11
1610460260000|2021-01-12 14:04:20|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.4|2098.1|9
1610460270000|2021-01-12 14:04:30|2098.5|2098.2|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|4
1610460280000|2021-01-12 14:04:40|2098.5|2098.2|2098.4|2098.1|2098.5|2098.2|2098.3|2098|9
1610460290000|2021-01-12 14:04:50|2098.1|2097.8|2098.2|2097.9|2098.2|2097.9|2098.1|2097.8|2
1610460300000|2021-01-12 14:05:00|2098.4|2098.1|2098.3|2098|2098.7|2098.4|2098.2|2097.9|23
1610460310000|2021-01-12 14:05:10|2098.5|2098.2|2098.4|2098.1|2098.5|2098.2|2098.3|2098|9
1610460320000|2021-01-12 14:05:20|2098.3|2098|2098.4|2098.1|2098.4|2098.1|2098.3|2098|4
1610460330000|2021-01-12 14:05:30|2098|2097.7|2098.4|2098.1|2098.4|2098.1|2097.9|2097.6|39
1610460340000|2021-01-12 14:05:40|2098|2097.7|2097.6|2097.3|2098.1|2097.8|2097.5|2097.2|50
1610460350000|2021-01-12 14:05:50|2097.8|2097.5|2097.7|2097.4|2097.8|2097.5|2097.7|2097.4|11
1610460360000|2021-01-12 14:06:00|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|4
1610460370000|2021-01-12 14:06:10|2097.5|2097.2|2097.1|2096.8|2097.5|2097.2|2097.1|2096.8|10
1610460380000|2021-01-12 14:06:20|2097|2096.7|2096.7|2096.4|2097|2096.7|2096.5|2096.2|23
1610460390000|2021-01-12 14:06:30|2096.8|2096.5|2096.9|2096.6|2097|2096.7|2096.5|2096.2|20
1610460400000|2021-01-12 14:06:40|2097|2096.7|2097.3|2097|2097.3|2097|2097|2096.7|19
1610460410000|2021-01-12 14:06:50|2097.1|2096.8|2097.3|2097|2097.4|2097.1|2097.1|2096.8|3
1610460420000|2021-01-12 14:07:00|2097.1|2096.8|2096.8|2096.5|2097.1|2096.8|2096.8|2096.5|12
1610460430000|2021-01-12 14:07:10|2096.6|2096.3|2096.5|2096.2|2097.1|2096.8|2096.5|2096.2|14
1610460440000|2021-01-12 14:07:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.4|2096.1|6
1610460450000|2021-01-12 14:07:30|2096.8|2096.5|2095.7|2095.4|2096.9|2096.6|2095.6|2095.3|33
1610460460000|2021-01-12 14:07:40|2095.8|2095.5|2095.4|2095.1|2095.8|2095.5|2095.4|2095.1|8
1610460470000|2021-01-12 14:07:50|2095.3|2095|2095.4|2095.1|2095.7|2095.4|2095.3|2095|39
1610460480000|2021-01-12 14:08:00|2095.5|2095.2|2096.5|2096.2|2097.2|2096.9|2095.5|2095.2|28
1610460490000|2021-01-12 14:08:10|2096.4|2096.1|2096.2|2095.9|2096.4|2096.1|2096.2|2095.9|7
1610460500000|2021-01-12 14:08:20|2096|2095.7|2095.6|2095.3|2096|2095.7|2095.6|2095.3|6
1610460510000|2021-01-12 14:08:30|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|5
1610460520000|2021-01-12 14:08:40|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|4
1610460530000|2021-01-12 14:08:50|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|15
1610460540000|2021-01-12 14:09:00|2095.8|2095.5|2096.2|2095.9|2096.3|2096|2095.8|2095.5|11
1610460550000|2021-01-12 14:09:10|2096.4|2096.1|2097|2096.7|2097|2096.7|2096.4|2096.1|29
1610460560000|2021-01-12 14:09:20|2097.1|2096.8|2097.2|2096.9|2097.3|2097|2097.1|2096.8|6
1610460570000|2021-01-12 14:09:30|2097.3|2097|2097.3|2097|2097.6|2097.3|2097.3|2097|11
1610460580000|2021-01-12 14:09:40|2097.4|2097.1|2097.4|2097.1|2097.5|2097.2|2097.3|2097|16
1610460590000|2021-01-12 14:09:50|2097.5|2097.2|2097.2|2096.9|2097.5|2097.2|2097.2|2096.9|19
1610460600000|2021-01-12 14:10:00|2097|2096.7|2097.6|2097.3|2097.6|2097.3|2097|2096.7|10
1610460610000|2021-01-12 14:10:10|2097.7|2097.4|2097.6|2097.3|2097.7|2097.4|2097.5|2097.2|6
1610460620000|2021-01-12 14:10:20|2097.9|2097.6|2097.5|2097.2|2098.1|2097.8|2097.5|2097.2|11
1610460630000|2021-01-12 14:10:30|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|1
1610460640000|2021-01-12 14:10:40|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2
1610460660000|2021-01-12 14:11:00|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|5
1610460670000|2021-01-12 14:11:10|2097.3|2097|2097.1|2096.8|2097.3|2097|2097.1|2096.8|3
1610460690000|2021-01-12 14:11:30|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|13
1610460700000|2021-01-12 14:11:40|2097.5|2097.2|2096.9|2096.6|2097.5|2097.2|2096.9|2096.6|5
1610460710000|2021-01-12 14:11:50|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|3
1610460720000|2021-01-12 14:12:00|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2097.2|2096.9|4
1610460730000|2021-01-12 14:12:10|2097.1|2096.8|2097.4|2097.1|2097.4|2097.1|2097.1|2096.8|4
1610460740000|2021-01-12 14:12:20|2097.2|2096.9|2097.3|2097|2097.3|2097|2097.2|2096.9|2
1610460750000|2021-01-12 14:12:30|2097.4|2097.1|2097.6|2097.3|2097.6|2097.3|2097.4|2097.1|5
1610460760000|2021-01-12 14:12:40|2097.4|2097.1|2096.8|2096.5|2097.5|2097.2|2096.8|2096.5|13
1610460770000|2021-01-12 14:12:50|2096.5|2096.2|2096.2|2095.9|2096.5|2096.2|2096.2|2095.9|2
1610460780000|2021-01-12 14:13:00|2096.6|2096.3|2097.1|2096.8|2097.1|2096.8|2096.6|2096.3|6
1610460790000|2021-01-12 14:13:10|2097|2096.7|2097|2096.7|2097|2096.7|2096.9|2096.6|8
1610460800000|2021-01-12 14:13:20|2096.9|2096.6|2096.2|2095.9|2096.9|2096.6|2096.2|2095.9|23
1610460810000|2021-01-12 14:13:30|2096.3|2096|2097.3|2097|2097.6|2097.3|2096.3|2096|16
1610460820000|2021-01-12 14:13:40|2097.2|2096.9|2097|2096.7|2097.2|2096.9|2097|2096.7|4
1610460830000|2021-01-12 14:13:50|2097.1|2096.8|2097.4|2097.1|2097.4|2097.1|2097.1|2096.8|26
1610460840000|2021-01-12 14:14:00|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.3|2097|3
1610460850000|2021-01-12 14:14:10|2097.6|2097.3|2097.1|2096.8|2097.6|2097.3|2097.1|2096.8|28
1610460860000|2021-01-12 14:14:20|2097.5|2097.2|2097.1|2096.8|2097.8|2097.5|2097.1|2096.8|27
1610460870000|2021-01-12 14:14:30|2097.5|2097.2|2097.8|2097.5|2097.9|2097.6|2097.5|2097.2|13
1610460880000|2021-01-12 14:14:40|2097.7|2097.4|2097.6|2097.3|2097.7|2097.4|2097.6|2097.3|6
1610460890000|2021-01-12 14:14:50|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|4
1610460900000|2021-01-12 14:15:00|2097.1|2096.8|2097|2096.7|2097.7|2097.4|2096.8|2096.5|71
1610460910000|2021-01-12 14:15:10|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|4
1610460920000|2021-01-12 14:15:20|2097.8|2097.5|2097.6|2097.3|2097.8|2097.5|2097.6|2097.3|9
1610460930000|2021-01-12 14:15:30|||||||||2
1610460940000|2021-01-12 14:15:40|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|4
1610460950000|2021-01-12 14:15:50|2097.8|2097.5|2097.9|2097.6|2097.9|2097.6|2097.6|2097.3|4
1610460960000|2021-01-12 14:16:00|2098.1|2097.8|2098.4|2098.1|2098.4|2098.1|2098.1|2097.8|9
1610460970000|2021-01-12 14:16:10|2098.2|2097.9|2098|2097.7|2098.2|2097.9|2098|2097.7|5
1610460990000|2021-01-12 14:16:30|2098.1|2097.8|2098.8|2098.5|2098.8|2098.5|2098.1|2097.8|6
1610461000000|2021-01-12 14:16:40|2098.6|2098.3|2099|2098.7|2099|2098.7|2098.5|2098.2|30
1610461010000|2021-01-12 14:16:50|2098.9|2098.6|2099.1|2098.8|2099.2|2098.9|2098.9|2098.6|26
1610461020000|2021-01-12 14:17:00|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|6
1610461030000|2021-01-12 14:17:10|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.5|2098.2|3
1610461040000|2021-01-12 14:17:20|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|4
1610461050000|2021-01-12 14:17:30|2099|2098.7|2099.1|2098.8|2099.3|2099|2099|2098.7|10
1610461060000|2021-01-12 14:17:40|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|5
1610461070000|2021-01-12 14:17:50|||||||||2
1610461080000|2021-01-12 14:18:00|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.8|2098.5|9
1610461090000|2021-01-12 14:18:10|2099.1|2098.8|2099.3|2099|2099.3|2099|2099.1|2098.8|7
1610461100000|2021-01-12 14:18:20|2099.4|2099.1|2099.7|2099.4|2099.7|2099.4|2099.4|2099.1|7
1610461110000|2021-01-12 14:18:30|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|12
1610461120000|2021-01-12 14:18:40|2099.6|2099.3|2099.3|2099|2099.6|2099.3|2099.2|2098.9|13
1610461140000|2021-01-12 14:19:00|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|10
1610461150000|2021-01-12 14:19:10|2100|2099.7|2100|2099.7|2100|2099.7|2099.8|2099.5|9
1610461160000|2021-01-12 14:19:20|2099.8|2099.5|2100.2|2099.9|2100.2|2099.9|2099.8|2099.5|11
1610461170000|2021-01-12 14:19:30|2100.1|2099.8|2100.3|2100|2100.3|2100|2100.1|2099.8|15
1610461180000|2021-01-12 14:19:40|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.3|2100|12
1610461190000|2021-01-12 14:19:50|2100.3|2100|2100.2|2099.9|2100.4|2100.1|2100.2|2099.9|19
1610461200000|2021-01-12 14:20:00|2100.1|2099.8|2099.9|2099.6|2100.1|2099.8|2099.9|2099.6|7
1610461210000|2021-01-12 14:20:10|2099.8|2099.5|2100.3|2100|2100.3|2100|2099.4|2099.1|32
1610461220000|2021-01-12 14:20:20|2099.9|2099.6|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|6
1610461230000|2021-01-12 14:20:30|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|7
1610461240000|2021-01-12 14:20:40|2100.1|2099.8|2100|2099.7|2100.1|2099.8|2100|2099.7|6
1610461250000|2021-01-12 14:20:50|2100.2|2099.9|2100.6|2100.3|2100.7|2100.4|2100.2|2099.9|7
1610461260000|2021-01-12 14:21:00|2100.7|2100.4|2100.3|2100|2100.7|2100.4|2100.3|2100|14
1610461270000|2021-01-12 14:21:10|2100|2099.7|2099.8|2099.5|2100|2099.7|2099.8|2099.5|8
1610461280000|2021-01-12 14:21:20|2099.9|2099.6|2100|2099.7|2100|2099.7|2099.9|2099.6|5
1610461290000|2021-01-12 14:21:30|2100.3|2100|2100.5|2100.2|2100.5|2100.2|2100.3|2100|8
1610461300000|2021-01-12 14:21:40|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.5|2100.2|13
1610461310000|2021-01-12 14:21:50|2100.7|2100.4|2100.5|2100.2|2100.7|2100.4|2100.5|2100.2|14
1610461320000|2021-01-12 14:22:00|2100.6|2100.3|2100.7|2100.4|2100.7|2100.4|2100.4|2100.1|11
1610461330000|2021-01-12 14:22:10|2100.6|2100.3|2100.5|2100.2|2100.7|2100.4|2100.5|2100.2|15
1610461340000|2021-01-12 14:22:20|2100.4|2100.1|2100.6|2100.3|2100.6|2100.3|2100.4|2100.1|6
1610461350000|2021-01-12 14:22:30|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|4
1610461360000|2021-01-12 14:22:40|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|4
1610461370000|2021-01-12 14:22:50|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1610461380000|2021-01-12 14:23:00|2100.4|2100.1|2100.5|2100.2|2100.6|2100.3|2100.4|2100.1|10
1610461390000|2021-01-12 14:23:10|2100.6|2100.3|2100.3|2100|2100.6|2100.3|2100.1|2099.8|22
1610461400000|2021-01-12 14:23:20|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|4
1610461410000|2021-01-12 14:23:30|2100.3|2100|2100.6|2100.3|2100.6|2100.3|2100.2|2099.9|20
1610461420000|2021-01-12 14:23:40|2100.5|2100.2|2100.5|2100.2|2100.6|2100.3|2100.5|2100.2|10
1610461430000|2021-01-12 14:23:50|2100.6|2100.3|2100.8|2100.5|2100.9|2100.6|2100.5|2100.2|14
1610461440000|2021-01-12 14:24:00|2100.7|2100.4|2100.6|2100.3|2100.8|2100.5|2100.6|2100.3|18
1610461450000|2021-01-12 14:24:10|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|3
1610461460000|2021-01-12 14:24:20|2100.9|2100.6|2100.9|2100.6|2101|2100.7|2100.8|2100.5|20
1610461470000|2021-01-12 14:24:30|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|3
1610461480000|2021-01-12 14:24:40|2101.1|2100.8|2100.8|2100.5|2101.1|2100.8|2100.8|2100.5|38
1610461490000|2021-01-12 14:24:50|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.7|2100.4|5
1610461500000|2021-01-12 14:25:00|2101|2100.7|2100.5|2100.2|2101.1|2100.8|2100.5|2100.2|28
1610461510000|2021-01-12 14:25:10|2100.4|2100.1|2100.1|2099.8|2100.6|2100.3|2100.1|2099.8|36
1610461520000|2021-01-12 14:25:20|2100|2099.7|2100|2099.7|2100.1|2099.8|2099.9|2099.6|60
1610461530000|2021-01-12 14:25:30|2099.9|2099.6|2100.4|2100.1|2100.6|2100.3|2099.9|2099.6|36
1610461540000|2021-01-12 14:25:40|2100.5|2100.2|2100.2|2099.9|2100.6|2100.3|2100.2|2099.9|7
1610461550000|2021-01-12 14:25:50|2100.3|2100|2100.4|2100.1|2100.7|2100.4|2100.3|2100|21
1610461560000|2021-01-12 14:26:00|2100.5|2100.2|2100.8|2100.5|2100.8|2100.5|2100.4|2100.1|25
1610461570000|2021-01-12 14:26:10|2101|2100.7|2100.7|2100.4|2101.1|2100.8|2100.7|2100.4|19
1610461580000|2021-01-12 14:26:20|2100.9|2100.6|2100.7|2100.4|2101|2100.7|2100.6|2100.3|25
1610461590000|2021-01-12 14:26:30|2100.5|2100.2|2100.6|2100.3|2100.7|2100.4|2100.5|2100.2|16
1610461600000|2021-01-12 14:26:40|2100.5|2100.2|2100.6|2100.3|2100.6|2100.3|2100.5|2100.2|19
1610461610000|2021-01-12 14:26:50|2100.8|2100.5|2100.9|2100.6|2100.9|2100.6|2100.8|2100.5|2
1610461620000|2021-01-12 14:27:00|2101.1|2100.8|2101|2100.7|2101.1|2100.8|2100.8|2100.5|18
1610461630000|2021-01-12 14:27:10|2100.9|2100.6|2101.3|2101|2101.3|2101|2100.9|2100.6|16
1610461640000|2021-01-12 14:27:20|2101.2|2100.9|2101|2100.7|2101.4|2101.1|2101|2100.7|29
1610461650000|2021-01-12 14:27:30|||||||||7
1610461660000|2021-01-12 14:27:40|2100.8|2100.5|2100.5|2100.2|2100.8|2100.5|2100.5|2100.2|21
1610461670000|2021-01-12 14:27:50|2100.3|2100|2100.8|2100.5|2100.8|2100.5|2100.3|2100|15
1610461680000|2021-01-12 14:28:00|2100.6|2100.3|2100.7|2100.4|2100.8|2100.5|2100.6|2100.3|16
1610461690000|2021-01-12 14:28:10|2100.6|2100.3|2100.5|2100.2|2100.7|2100.4|2100.5|2100.2|5
1610461700000|2021-01-12 14:28:20|2100.7|2100.4|2100.8|2100.5|2100.8|2100.5|2100.4|2100.1|19
1610461710000|2021-01-12 14:28:30|2100.9|2100.6|2100.4|2100.1|2100.9|2100.6|2100.4|2100.1|15
1610461720000|2021-01-12 14:28:40|2100.5|2100.2|2100.7|2100.4|2100.7|2100.4|2100.5|2100.2|3
1610461730000|2021-01-12 14:28:50|2100.5|2100.2|2100.4|2100.1|2100.5|2100.2|2100.3|2100|8
1610461740000|2021-01-12 14:29:00|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.4|2100.1|12
1610461750000|2021-01-12 14:29:10|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|14
1610461760000|2021-01-12 14:29:20|2100.5|2100.2|2100.8|2100.5|2100.8|2100.5|2100.5|2100.2|38
1610461770000|2021-01-12 14:29:30|2100.9|2100.6|2100.7|2100.4|2100.9|2100.6|2100.7|2100.4|11
1610461780000|2021-01-12 14:29:40|2100.6|2100.3|2100.6|2100.3|2100.8|2100.5|2100.5|2100.2|15
1610461790000|2021-01-12 14:29:50|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.2|2099.9|30
1610461800000|2021-01-12 14:30:00|2100.4|2100.1|2104.5|2104.2|2104.8|2104.5|2100.4|2100.1|752
1610461810000|2021-01-12 14:30:10|2104.6|2104.3|2104.5|2104.2|2105|2104.7|2104.2|2103.9|228
1610461820000|2021-01-12 14:30:20|2104.2|2103.9|2104.3|2104|2105.2|2104.9|2103.9|2103.6|175
1610461830000|2021-01-12 14:30:30|2104.5|2104.2|2104.3|2104|2104.7|2104.4|2103.9|2103.6|131
1610461840000|2021-01-12 14:30:40|2104.2|2103.9|2104.4|2104.1|2104.6|2104.3|2103.7|2103.4|200
1610461850000|2021-01-12 14:30:50|2104.5|2104.2|2105.2|2104.9|2105.5|2105.2|2104.4|2104.1|133
1610461860000|2021-01-12 14:31:00|2105.5|2105.2|2105.6|2105.3|2106.1|2105.8|2104.6|2104.3|266
1610461870000|2021-01-12 14:31:10|2105.5|2105.2|2105|2104.7|2105.6|2105.3|2104.5|2104.2|155
1610461880000|2021-01-12 14:31:20|2105.2|2104.9|2105.6|2105.3|2106|2105.7|2105.2|2104.9|153
1610461890000|2021-01-12 14:31:30|2105.8|2105.5|2106.1|2105.8|2107|2106.7|2105.7|2105.4|192
1610461900000|2021-01-12 14:31:40|2105.8|2105.5|2106.1|2105.8|2106.5|2106.2|2105.2|2104.9|232
1610461910000|2021-01-12 14:31:50|2106.2|2105.9|2106.9|2106.6|2107|2106.7|2106.2|2105.9|84
1610461920000|2021-01-12 14:32:00|2107.1|2106.8|2107.6|2107.3|2107.8|2107.5|2106.9|2106.6|234
1610461930000|2021-01-12 14:32:10|2107.7|2107.4|2107.3|2107|2107.7|2107.4|2107.3|2107|79
1610461940000|2021-01-12 14:32:20|2107.4|2107.1|2107.6|2107.3|2107.7|2107.4|2106.6|2106.3|224
1610461950000|2021-01-12 14:32:30|2107.5|2107.2|2107.2|2106.9|2107.5|2107.2|2106.7|2106.4|127
1610461960000|2021-01-12 14:32:40|2107.3|2107|2107.4|2107.1|2107.6|2107.3|2107.2|2106.9|90
1610461970000|2021-01-12 14:32:50|2107.5|2107.2|2106.9|2106.6|2107.7|2107.4|2106.9|2106.6|81
1610461980000|2021-01-12 14:33:00|2106.6|2106.3|2106.5|2106.2|2106.8|2106.5|2106.1|2105.8|126
1610461990000|2021-01-12 14:33:10|2106.6|2106.3|2107|2106.7|2107.3|2107|2106.6|2106.3|114
1610462000000|2021-01-12 14:33:20|2106.8|2106.5|2107.2|2106.9|2107.4|2107.1|2106.6|2106.3|183
1610462010000|2021-01-12 14:33:30|2107.3|2107|2107.6|2107.3|2108.1|2107.8|2107.3|2107|180
1610462020000|2021-01-12 14:33:40|2107.5|2107.2|2108.9|2108.6|2108.9|2108.6|2107.4|2107.1|203
1610462030000|2021-01-12 14:33:50|2108.7|2108.4|2108.8|2108.5|2109|2108.7|2108.3|2108|109
1610462040000|2021-01-12 14:34:00|2108.6|2108.3|2108.1|2107.8|2109.2|2108.9|2108.1|2107.8|144
1610462050000|2021-01-12 14:34:10|2108.2|2107.9|2107.5|2107.2|2108.2|2107.9|2106.7|2106.4|202
1610462060000|2021-01-12 14:34:20|2107.4|2107.1|2107.5|2107.2|2107.9|2107.6|2107.2|2106.9|96
1610462070000|2021-01-12 14:34:30|2107.4|2107.1|2105.4|2105.1|2107.6|2107.3|2105.2|2104.9|127
1610462080000|2021-01-12 14:34:40|2105.6|2105.3|2105.6|2105.3|2106.3|2106|2105.4|2105.1|132
1610462090000|2021-01-12 14:34:50|2105.3|2105|2106.2|2105.9|2106.7|2106.4|2105.2|2104.9|339
1610462100000|2021-01-12 14:35:00|2106|2105.7|2103.8|2103.5|2106.5|2106.2|2103.8|2103.5|162
1610462110000|2021-01-12 14:35:10|2103.5|2103.2|2102.3|2102|2103.5|2103.2|2101.1|2100.8|213
1610462120000|2021-01-12 14:35:20|2102.5|2102.2|2103.7|2103.4|2104.6|2104.3|2102.5|2102.2|126
1610462130000|2021-01-12 14:35:30|2103.3|2103|2105.4|2105.1|2105.4|2105.1|2102.9|2102.6|130
1610462140000|2021-01-12 14:35:40|2105.1|2104.8|2105.3|2105|2105.7|2105.4|2104.7|2104.4|100
1610462150000|2021-01-12 14:35:50|2105.5|2105.2|2105.8|2105.5|2106.3|2106|2105.5|2105.2|218
1610462160000|2021-01-12 14:36:00|2105.9|2105.6|2103.9|2103.6|2105.9|2105.6|2103.9|2103.6|312
1610462170000|2021-01-12 14:36:10|2103.7|2103.4|2103|2102.7|2104|2103.7|2103|2102.7|89
1610462180000|2021-01-12 14:36:20|2103.1|2102.8|2104|2103.7|2104.1|2103.8|2103.1|2102.8|92
1610462190000|2021-01-12 14:36:30|2104.6|2104.3|2104|2103.7|2104.6|2104.3|2103.8|2103.5|57
1610462200000|2021-01-12 14:36:40|2103.7|2103.4|2104.8|2104.5|2105|2104.7|2103.7|2103.4|225
1610462210000|2021-01-12 14:36:50|2104.7|2104.4|2104.1|2103.8|2104.7|2104.4|2103.6|2103.3|311
1610462220000|2021-01-12 14:37:00|2104|2103.7|2104|2103.7|2104.5|2104.2|2103.7|2103.4|78
1610462230000|2021-01-12 14:37:10|2103.8|2103.5|2102.5|2102.2|2104.2|2103.9|2102.5|2102.2|100
1610462240000|2021-01-12 14:37:20|2102.3|2102|2103.3|2103|2103.4|2103.1|2102.3|2102|36
1610462250000|2021-01-12 14:37:30|2103.2|2102.9|2104.2|2103.9|2104.2|2103.9|2103.2|2102.9|43
1610462260000|2021-01-12 14:37:40|2103.9|2103.6|2104.8|2104.5|2105.1|2104.8|2103.9|2103.6|48
1610462270000|2021-01-12 14:37:50|2104.9|2104.6|2105.4|2105.1|2105.9|2105.6|2104.9|2104.6|41
1610462280000|2021-01-12 14:38:00|2105.3|2105|2105.3|2105|2105.4|2105.1|2105.2|2104.9|65
1610462290000|2021-01-12 14:38:10|2105.2|2104.9|2105.7|2105.4|2106|2105.7|2105.2|2104.9|83
1610462300000|2021-01-12 14:38:20|2105.9|2105.6|2104.1|2103.8|2105.9|2105.6|2104.1|2103.8|60
1610462310000|2021-01-12 14:38:30|2103.9|2103.6|2104.6|2104.3|2104.9|2104.6|2103.9|2103.6|88
1610462320000|2021-01-12 14:38:40|2105|2104.7|2104.6|2104.3|2105.1|2104.8|2104.6|2104.3|28
1610462330000|2021-01-12 14:38:50|2104.7|2104.4|2104.8|2104.5|2105.2|2104.9|2104.5|2104.2|28
1610462340000|2021-01-12 14:39:00|2104.9|2104.6|2105.5|2105.2|2105.7|2105.4|2104.9|2104.6|40
1610462350000|2021-01-12 14:39:10|2105.4|2105.1|2104.5|2104.2|2105.5|2105.2|2104.2|2103.9|67
1610462360000|2021-01-12 14:39:20|2104.4|2104.1|2104|2103.7|2104.5|2104.2|2103.6|2103.3|84
1610462370000|2021-01-12 14:39:30|2103.8|2103.5|2102.9|2102.6|2103.9|2103.6|2102.9|2102.6|36
1610462380000|2021-01-12 14:39:40|2103|2102.7|2104.3|2104|2104.4|2104.1|2102.7|2102.4|75
1610462390000|2021-01-12 14:39:50|2104.4|2104.1|2104.4|2104.1|2104.6|2104.3|2104.1|2103.8|20
1610462400000|2021-01-12 14:40:00|2104.6|2104.3|2103.8|2103.5|2104.6|2104.3|2103.8|2103.5|55
1610462410000|2021-01-12 14:40:10|2104.1|2103.8|2104.6|2104.3|2104.8|2104.5|2104.1|2103.8|62
1610462420000|2021-01-12 14:40:20|2104.9|2104.6|2104.5|2104.2|2104.9|2104.6|2104.5|2104.2|63
1610462430000|2021-01-12 14:40:30|2104.7|2104.4|2104.6|2104.3|2105.2|2104.9|2104.5|2104.2|35
1610462440000|2021-01-12 14:40:40|2104.7|2104.4|2105.1|2104.8|2105.1|2104.8|2104.7|2104.4|20
1610462450000|2021-01-12 14:40:50|2105|2104.7|2105.1|2104.8|2105.3|2105|2104.9|2104.6|27
1610462460000|2021-01-12 14:41:00|2104.9|2104.6|2104.8|2104.5|2105.2|2104.9|2104.8|2104.5|46
1610462470000|2021-01-12 14:41:10|2105|2104.7|2105.6|2105.3|2105.7|2105.4|2104.9|2104.6|41
1610462480000|2021-01-12 14:41:20|2105.8|2105.5|2106.9|2106.6|2107.1|2106.8|2105.8|2105.5|89
1610462490000|2021-01-12 14:41:30|2107|2106.7|2107.4|2107.1|2107.6|2107.3|2106.8|2106.5|65
1610462500000|2021-01-12 14:41:40|2107.3|2107|2107|2106.7|2107.5|2107.2|2106.7|2106.4|47
1610462510000|2021-01-12 14:41:50|2107.3|2107|2107.3|2107|2107.3|2107|2106.8|2106.5|38
1610462520000|2021-01-12 14:42:00|2107.2|2106.9|2107|2106.7|2107.4|2107.1|2106.9|2106.6|125
1610462530000|2021-01-12 14:42:10|2107.3|2107|2107.6|2107.3|2107.9|2107.6|2107.1|2106.8|155
1610462540000|2021-01-12 14:42:20|2107.5|2107.2|2107.6|2107.3|2107.8|2107.5|2107.1|2106.8|66
1610462550000|2021-01-12 14:42:30|2107.7|2107.4|2107.7|2107.4|2108.2|2107.9|2107.7|2107.4|52
1610462560000|2021-01-12 14:42:40|2108|2107.7|2108.6|2108.3|2108.6|2108.3|2107.9|2107.6|55
1610462570000|2021-01-12 14:42:50|2108.5|2108.2|2107.9|2107.6|2108.9|2108.6|2107.8|2107.5|60
1610462580000|2021-01-12 14:43:00|2108|2107.7|2107.9|2107.6|2108.2|2107.9|2107.8|2107.5|55
1610462590000|2021-01-12 14:43:10|2107.7|2107.4|2108.6|2108.3|2108.8|2108.5|2107.5|2107.2|80
1610462600000|2021-01-12 14:43:20|2108.5|2108.2|2107.9|2107.6|2108.8|2108.5|2107.9|2107.6|35
1610462610000|2021-01-12 14:43:30|2108|2107.7|2107.7|2107.4|2108|2107.7|2107.5|2107.2|55
1610462620000|2021-01-12 14:43:40|2107.9|2107.6|2107.7|2107.4|2108|2107.7|2107.5|2107.2|22
1610462630000|2021-01-12 14:43:50|2107.8|2107.5|2108.6|2108.3|2108.7|2108.4|2107.8|2107.5|95
1610462640000|2021-01-12 14:44:00|2108.4|2108.1|2108.2|2107.9|2108.7|2108.4|2108.1|2107.8|100
1610462650000|2021-01-12 14:44:10|2108.3|2108|2108.6|2108.3|2108.6|2108.3|2107.8|2107.5|36
1610462660000|2021-01-12 14:44:20|2108.2|2107.9|2107.1|2106.8|2108.2|2107.9|2107|2106.7|68
1610462670000|2021-01-12 14:44:30|2107.2|2106.9|2106.9|2106.6|2107.8|2107.5|2106.9|2106.6|58
1610462680000|2021-01-12 14:44:40|2107|2106.7|2106.7|2106.4|2107.1|2106.8|2106.3|2106|67
1610462690000|2021-01-12 14:44:50|2106.8|2106.5|2106.9|2106.6|2107|2106.7|2106.6|2106.3|24
1610462700000|2021-01-12 14:45:00|2107|2106.7|2107.7|2107.4|2108.2|2107.9|2107|2106.7|70
1610462710000|2021-01-12 14:45:10|2107.5|2107.2|2108.9|2108.6|2109.2|2108.9|2107.3|2107|56
1610462720000|2021-01-12 14:45:20|2109.1|2108.8|2109.4|2109.1|2109.5|2109.2|2108.9|2108.6|75
1610462730000|2021-01-12 14:45:30|2109.5|2109.2|2109.6|2109.3|2109.7|2109.4|2109.1|2108.8|48
1610462740000|2021-01-12 14:45:40|2109.5|2109.2|2109|2108.7|2109.6|2109.3|2108.9|2108.6|26
1610462750000|2021-01-12 14:45:50|2109.1|2108.8|2109.3|2109|2109.3|2109|2108.9|2108.6|24
1610462760000|2021-01-12 14:46:00|2109.2|2108.9|2108.7|2108.4|2109.3|2109|2107.9|2107.6|111
1610462770000|2021-01-12 14:46:10|2108.8|2108.5|2109.2|2108.9|2109.4|2109.1|2108.8|2108.5|65
1610462780000|2021-01-12 14:46:20|2109.3|2109|2109.3|2109|2109.7|2109.4|2109.2|2108.9|31
1610462790000|2021-01-12 14:46:30|2109.5|2109.2|2109.3|2109|2109.7|2109.4|2108.7|2108.4|131
1610462800000|2021-01-12 14:46:40|2109.4|2109.1|2109.4|2109.1|2109.6|2109.3|2109|2108.7|27
1610462810000|2021-01-12 14:46:50|2109.5|2109.2|2110.3|2110|2110.3|2110|2109.3|2109|68
1610462820000|2021-01-12 14:47:00|2110.2|2109.9|2109.8|2109.5|2110.2|2109.9|2109.6|2109.3|78
1610462830000|2021-01-12 14:47:10|2109.4|2109.1|2109.6|2109.3|2109.9|2109.6|2109.4|2109.1|76
1610462840000|2021-01-12 14:47:20|2109.2|2108.9|2108.7|2108.4|2109.2|2108.9|2108.7|2108.4|67
1610462850000|2021-01-12 14:47:30|2109|2108.7|2109|2108.7|2109.2|2108.9|2108.6|2108.3|89
1610462860000|2021-01-12 14:47:40|2109.1|2108.8|2110.2|2109.9|2110.3|2110|2109.1|2108.8|128
1610462870000|2021-01-12 14:47:50|2110.4|2110.1|2110.5|2110.2|2110.7|2110.4|2110.2|2109.9|92
1610462880000|2021-01-12 14:48:00|2110.8|2110.5|2110.6|2110.3|2111|2110.7|2110.5|2110.2|79
1610462890000|2021-01-12 14:48:10|2110.7|2110.4|2110.6|2110.3|2110.7|2110.4|2110.3|2110|42
1610462900000|2021-01-12 14:48:20|2110.7|2110.4|2110|2109.7|2110.7|2110.4|2109.7|2109.4|62
1610462910000|2021-01-12 14:48:30|2109.8|2109.5|2110.2|2109.9|2110.6|2110.3|2109.8|2109.5|121
1610462920000|2021-01-12 14:48:40|2110|2109.7|2110.5|2110.2|2110.5|2110.2|2109.7|2109.4|60
1610462930000|2021-01-12 14:48:50|2110.8|2110.5|2110.8|2110.5|2111|2110.7|2110.8|2110.5|39
1610462940000|2021-01-12 14:49:00|2110.9|2110.6|2111|2110.7|2111.2|2110.9|2110.8|2110.5|62
1610462950000|2021-01-12 14:49:10|2110.9|2110.6|2111|2110.7|2111.1|2110.8|2110.4|2110.1|40
1610462960000|2021-01-12 14:49:20|2111.1|2110.8|2111.2|2110.9|2111.3|2111|2111|2110.7|41
1610462970000|2021-01-12 14:49:30|2111.3|2111|2111.2|2110.9|2111.8|2111.5|2111.1|2110.8|146
1610462980000|2021-01-12 14:49:40|2110.7|2110.4|2110.8|2110.5|2111.2|2110.9|2110.5|2110.2|58
1610462990000|2021-01-12 14:49:50|2110.7|2110.4|2110.6|2110.3|2110.8|2110.5|2110.4|2110.1|53
1610463000000|2021-01-12 14:50:00|2110.8|2110.5|2109.8|2109.5|2110.8|2110.5|2109.5|2109.2|220
1610463010000|2021-01-12 14:50:10|2109.7|2109.4|2109.3|2109|2110.4|2110.1|2109.2|2108.9|102
1610463020000|2021-01-12 14:50:20|2109.1|2108.8|2108.8|2108.5|2109.4|2109.1|2108.6|2108.3|80
1610463030000|2021-01-12 14:50:30|2109|2108.7|2107.5|2107.2|2109|2108.7|2107.1|2106.8|109
1610463040000|2021-01-12 14:50:40|2107.3|2107|2107.6|2107.3|2108|2107.7|2107|2106.7|121
1610463050000|2021-01-12 14:50:50|2107.4|2107.1|2106|2105.7|2107.4|2107.1|2106|2105.7|67
1610463060000|2021-01-12 14:51:00|2105.7|2105.4|2107|2106.7|2107|2106.7|2105.7|2105.4|135
1610463070000|2021-01-12 14:51:10|2107.2|2106.9|2107.7|2107.4|2107.7|2107.4|2106.8|2106.5|75
1610463080000|2021-01-12 14:51:20|2107.6|2107.3|2106.6|2106.3|2107.6|2107.3|2106.4|2106.1|115
1610463090000|2021-01-12 14:51:30|2106.9|2106.6|2107.2|2106.9|2107.7|2107.4|2106.5|2106.2|84
1610463100000|2021-01-12 14:51:40|2107.1|2106.8|2104.8|2104.5|2107.2|2106.9|2104.8|2104.5|130
1610463110000|2021-01-12 14:51:50|2104.7|2104.4|2104.8|2104.5|2104.9|2104.6|2104|2103.7|174
1610463120000|2021-01-12 14:52:00|2104.7|2104.4|2105.8|2105.5|2105.8|2105.5|2104.5|2104.2|113
1610463130000|2021-01-12 14:52:10|2105.4|2105.1|2105.5|2105.2|2106|2105.7|2105.3|2105|70
1610463140000|2021-01-12 14:52:20|2105.7|2105.4|2105|2104.7|2105.8|2105.5|2104.9|2104.6|73
1610463150000|2021-01-12 14:52:30|2105.1|2104.8|2104.5|2104.2|2105.1|2104.8|2104.5|2104.2|74
1610463160000|2021-01-12 14:52:40|2104.3|2104|2104.3|2104|2104.6|2104.3|2104|2103.7|60
1610463170000|2021-01-12 14:52:50|2104.2|2103.9|2104.9|2104.6|2105.3|2105|2104.2|2103.9|83
1610463180000|2021-01-12 14:53:00|2105.1|2104.8|2104.8|2104.5|2105.1|2104.8|2104.1|2103.8|118
1610463190000|2021-01-12 14:53:10|2104.5|2104.2|2105.4|2105.1|2105.4|2105.1|2104.1|2103.8|68
1610463200000|2021-01-12 14:53:20|2105.5|2105.2|2105.9|2105.6|2105.9|2105.6|2105.3|2105|34
1610463210000|2021-01-12 14:53:30|2106|2105.7|2106.9|2106.6|2107.1|2106.8|2106|2105.7|158
1610463220000|2021-01-12 14:53:40|2107|2106.7|2107.6|2107.3|2107.7|2107.4|2106.9|2106.6|111
1610463230000|2021-01-12 14:53:50|2107.4|2107.1|2107.9|2107.6|2108|2107.7|2107.3|2107|83
1610463240000|2021-01-12 14:54:00|2107.7|2107.4|2108.5|2108.2|2108.6|2108.3|2107.7|2107.4|79
1610463250000|2021-01-12 14:54:10|2108.3|2108|2109.2|2108.9|2109.4|2109.1|2108.3|2108|92
1610463260000|2021-01-12 14:54:20|2109.3|2109|2110.2|2109.9|2110.2|2109.9|2109.2|2108.9|72
1610463270000|2021-01-12 14:54:30|2110.1|2109.8|2110.1|2109.8|2110.3|2110|2109.9|2109.6|49
1610463280000|2021-01-12 14:54:40|2110.2|2109.9|2110.1|2109.8|2110.2|2109.9|2109.4|2109.1|27
1610463290000|2021-01-12 14:54:50|2109.9|2109.6|2109.7|2109.4|2110|2109.7|2109.6|2109.3|22
1610463300000|2021-01-12 14:55:00|2109.9|2109.6|2110.2|2109.9|2111.2|2110.9|2109.9|2109.6|98
1610463310000|2021-01-12 14:55:10|2110.1|2109.8|2110.4|2110.1|2110.6|2110.3|2109.8|2109.5|57
1610463320000|2021-01-12 14:55:20|2110.2|2109.9|2110.1|2109.8|2110.5|2110.2|2110.1|2109.8|13
1610463330000|2021-01-12 14:55:30|2110.2|2109.9|2110.5|2110.2|2110.5|2110.2|2110.2|2109.9|32
1610463340000|2021-01-12 14:55:40|2110.6|2110.3|2111|2110.7|2111.2|2110.9|2110.6|2110.3|60
1610463350000|2021-01-12 14:55:50|2110.8|2110.5|2110.9|2110.6|2111.3|2111|2110.7|2110.4|98
1610463360000|2021-01-12 14:56:00|2111.1|2110.8|2110.8|2110.5|2111.1|2110.8|2110.6|2110.3|77
1610463370000|2021-01-12 14:56:10|2110.7|2110.4|2110.7|2110.4|2110.8|2110.5|2110.5|2110.2|39
1610463380000|2021-01-12 14:56:20|2110.8|2110.5|2110.9|2110.6|2110.9|2110.6|2110.7|2110.4|27
1610463390000|2021-01-12 14:56:30|2110.8|2110.5|2110.7|2110.4|2111.2|2110.9|2110.6|2110.3|148
1610463400000|2021-01-12 14:56:40|2110.5|2110.2|2110.5|2110.2|2110.8|2110.5|2110.4|2110.1|18
1610463410000|2021-01-12 14:56:50|2110.6|2110.3|2110.9|2110.6|2111.1|2110.8|2110.6|2110.3|121
1610463420000|2021-01-12 14:57:00|2111|2110.7|2111|2110.7|2111.2|2110.9|2110.9|2110.6|110
1610463430000|2021-01-12 14:57:10|2111.1|2110.8|2112.1|2111.8|2112.1|2111.8|2111|2110.7|124
1610463440000|2021-01-12 14:57:20|2112|2111.7|2112|2111.7|2112.7|2112.4|2112|2111.7|76
1610463450000|2021-01-12 14:57:30|2112.4|2112.1|2112.5|2112.2|2112.6|2112.3|2112.2|2111.9|43
1610463460000|2021-01-12 14:57:40|2112.4|2112.1|2112.8|2112.5|2113.1|2112.8|2112.2|2111.9|118
1610463470000|2021-01-12 14:57:50|2112.7|2112.4|2112.5|2112.2|2112.8|2112.5|2112.2|2111.9|42
1610463480000|2021-01-12 14:58:00|2113|2112.7|2113.3|2113|2113.6|2113.3|2112.8|2112.5|104
1610463490000|2021-01-12 14:58:10|2113.2|2112.9|2112.6|2112.3|2113.3|2113|2112.5|2112.2|67
1610463500000|2021-01-12 14:58:20|2112.7|2112.4|2113|2112.7|2113|2112.7|2112.4|2112.1|31
1610463510000|2021-01-12 14:58:30|2112.8|2112.5|2113.1|2112.8|2113.2|2112.9|2112.4|2112.1|60
1610463520000|2021-01-12 14:58:40|2113.4|2113.1|2114.1|2113.8|2114.1|2113.8|2113.1|2112.8|145
1610463530000|2021-01-12 14:58:50|2114.2|2113.9|2113.8|2113.5|2114.2|2113.9|2113.7|2113.4|95
1610463540000|2021-01-12 14:59:00|2113.6|2113.3|2113.3|2113|2113.9|2113.6|2113.2|2112.9|119
1610463550000|2021-01-12 14:59:10|2113.5|2113.2|2113.2|2112.9|2113.6|2113.3|2113.2|2112.9|40
1610463560000|2021-01-12 14:59:20|2113.3|2113|2113.7|2113.4|2113.9|2113.6|2113.1|2112.8|72
1610463570000|2021-01-12 14:59:30|2113.6|2113.3|2114|2113.7|2114|2113.7|2113.2|2112.9|44
1610463580000|2021-01-12 14:59:40|2114.1|2113.8|2114.4|2114.1|2114.6|2114.3|2114.1|2113.8|74
1610463590000|2021-01-12 14:59:50|2114.5|2114.2|2114.4|2114.1|2114.8|2114.5|2114.2|2113.9|41
1610463600000|2021-01-12 15:00:00|2114.3|2114|2114.1|2113.8|2114.9|2114.6|2114|2113.7|118
1610463610000|2021-01-12 15:00:10|2114.2|2113.9|2113|2112.7|2114.2|2113.9|2113|2112.7|72
1610463620000|2021-01-12 15:00:20|2112.8|2112.5|2111.8|2111.5|2112.9|2112.6|2111.8|2111.5|178
1610463630000|2021-01-12 15:00:30|2111.6|2111.3|2111.4|2111.1|2111.7|2111.4|2111.3|2111|153
1610463640000|2021-01-12 15:00:40|2111.3|2111|2111.2|2110.9|2111.3|2111|2110.6|2110.3|61
1610463650000|2021-01-12 15:00:50|2111.4|2111.1|2110.4|2110.1|2111.4|2111.1|2110.4|2110.1|74
1610463660000|2021-01-12 15:01:00|2110.6|2110.3|2108.6|2108.3|2110.6|2110.3|2108.6|2108.3|146
1610463670000|2021-01-12 15:01:10|2108.7|2108.4|2108.4|2108.1|2109|2108.7|2108|2107.7|137
1610463680000|2021-01-12 15:01:20|2108.5|2108.2|2110.6|2110.3|2110.6|2110.3|2108.5|2108.2|140
1610463690000|2021-01-12 15:01:30|2110.9|2110.6|2110.2|2109.9|2111|2110.7|2109.9|2109.6|74
1610463700000|2021-01-12 15:01:40|2110.1|2109.8|2110.8|2110.5|2110.8|2110.5|2110|2109.7|130
1610463710000|2021-01-12 15:01:50|2110.7|2110.4|2110.8|2110.5|2110.8|2110.5|2110.4|2110.1|103
1610463720000|2021-01-12 15:02:00|2110.5|2110.2|2111.7|2111.4|2111.7|2111.4|2110.5|2110.2|55
1610463730000|2021-01-12 15:02:10|2111.6|2111.3|2111.8|2111.5|2111.8|2111.5|2111.4|2111.1|89
1610463740000|2021-01-12 15:02:20|2111.5|2111.2|2111.4|2111.1|2111.7|2111.4|2111|2110.7|55
1610463750000|2021-01-12 15:02:30|2111.6|2111.3|2111.7|2111.4|2111.8|2111.5|2111.5|2111.2|68
1610463760000|2021-01-12 15:02:40|2111.8|2111.5|2111.6|2111.3|2111.8|2111.5|2111.1|2110.8|117
1610463770000|2021-01-12 15:02:50|2111.7|2111.4|2112.3|2112|2112.4|2112.1|2111.7|2111.4|47
1610463780000|2021-01-12 15:03:00|2112.1|2111.8|2112.4|2112.1|2112.4|2112.1|2112.1|2111.8|12
1610463790000|2021-01-12 15:03:10|2112.3|2112|2112.6|2112.3|2112.8|2112.5|2112|2111.7|72
1610463800000|2021-01-12 15:03:20|2112.5|2112.2|2112.7|2112.4|2112.7|2112.4|2112|2111.7|51
1610463810000|2021-01-12 15:03:30|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.2|2111.9|34
1610463820000|2021-01-12 15:03:40|2112.7|2112.4|2112.9|2112.6|2113.1|2112.8|2112.5|2112.2|83
1610463830000|2021-01-12 15:03:50|2113|2112.7|2113.1|2112.8|2113.2|2112.9|2113|2112.7|30
1610463840000|2021-01-12 15:04:00|2113.2|2112.9|2111.6|2111.3|2113.2|2112.9|2111.6|2111.3|138
1610463850000|2021-01-12 15:04:10|2111.7|2111.4|2112.3|2112|2112.6|2112.3|2111.6|2111.3|32
1610463860000|2021-01-12 15:04:20|2112.5|2112.2|2112.4|2112.1|2112.6|2112.3|2111.9|2111.6|38
1610463870000|2021-01-12 15:04:30|2112.3|2112|2111.9|2111.6|2112.3|2112|2111.7|2111.4|17
1610463880000|2021-01-12 15:04:40|2112|2111.7|2111.8|2111.5|2112.1|2111.8|2111.4|2111.1|26
1610463890000|2021-01-12 15:04:50|2112|2111.7|2112.1|2111.8|2112.2|2111.9|2112|2111.7|6
1610463900000|2021-01-12 15:05:00|2112.6|2112.3|2111.6|2111.3|2112.8|2112.5|2111.6|2111.3|53
1610463910000|2021-01-12 15:05:10|2112.1|2111.8|2111.5|2111.2|2112.1|2111.8|2111.5|2111.2|26
1610463920000|2021-01-12 15:05:20|2111.7|2111.4|2112.2|2111.9|2112.2|2111.9|2111.5|2111.2|50
1610463930000|2021-01-12 15:05:30|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2111.8|2111.5|13
1610463940000|2021-01-12 15:05:40|2112.2|2111.9|2112.1|2111.8|2112.5|2112.2|2111.9|2111.6|14
1610463950000|2021-01-12 15:05:50|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2111.4|2111.1|30
1610463960000|2021-01-12 15:06:00|2112.1|2111.8|2111.5|2111.2|2112.2|2111.9|2111.5|2111.2|17
1610463970000|2021-01-12 15:06:10|2111.6|2111.3|2111.8|2111.5|2112.1|2111.8|2111.6|2111.3|10
1610463980000|2021-01-12 15:06:20|2112|2111.7|2112.5|2112.2|2112.5|2112.2|2112|2111.7|24
1610463990000|2021-01-12 15:06:30|2112.3|2112|2111.8|2111.5|2112.3|2112|2111.6|2111.3|20
1610464000000|2021-01-12 15:06:40|2111.9|2111.6|2111.8|2111.5|2111.9|2111.6|2111.8|2111.5|9
1610464010000|2021-01-12 15:06:50|2111.7|2111.4|2112.4|2112.1|2112.6|2112.3|2111.7|2111.4|30
1610464020000|2021-01-12 15:07:00|2112.3|2112|2111.6|2111.3|2112.4|2112.1|2111.5|2111.2|87
1610464030000|2021-01-12 15:07:10|2111.7|2111.4|2111.5|2111.2|2112.1|2111.8|2111.5|2111.2|96
1610464040000|2021-01-12 15:07:20|2111.6|2111.3|2111.6|2111.3|2111.7|2111.4|2111.5|2111.2|14
1610464050000|2021-01-12 15:07:30|2111.7|2111.4|2111.6|2111.3|2111.7|2111.4|2111.5|2111.2|59
1610464060000|2021-01-12 15:07:40|2111.2|2110.9|2111.5|2111.2|2111.7|2111.4|2111.1|2110.8|35
1610464070000|2021-01-12 15:07:50|2111.6|2111.3|2111.7|2111.4|2111.8|2111.5|2111.4|2111.1|62
1610464080000|2021-01-12 15:08:00|2111.6|2111.3|2112.2|2111.9|2112.3|2112|2111.4|2111.1|168
1610464090000|2021-01-12 15:08:10|2111.9|2111.6|2112|2111.7|2112.3|2112|2111.8|2111.5|57
1610464100000|2021-01-12 15:08:20|2111.9|2111.6|2112.1|2111.8|2112.2|2111.9|2111.8|2111.5|23
1610464110000|2021-01-12 15:08:30|2111.8|2111.5|2111.6|2111.3|2111.8|2111.5|2111.4|2111.1|43
1610464120000|2021-01-12 15:08:40|2111.7|2111.4|2111.8|2111.5|2111.9|2111.6|2111.7|2111.4|5
1610464130000|2021-01-12 15:08:50|2112.1|2111.8|2112.1|2111.8|2112.2|2111.9|2112|2111.7|23
1610464140000|2021-01-12 15:09:00|2112|2111.7|2111.4|2111.1|2112.1|2111.8|2111.4|2111.1|53
1610464150000|2021-01-12 15:09:10|2111.3|2111|2111.3|2111|2111.5|2111.2|2111.1|2110.8|27
1610464160000|2021-01-12 15:09:20|2111.2|2110.9|2111.8|2111.5|2112.1|2111.8|2111.2|2110.9|20
1610464170000|2021-01-12 15:09:30|2112.1|2111.8|2112.2|2111.9|2112.2|2111.9|2111.9|2111.6|38
1610464180000|2021-01-12 15:09:40|2112.1|2111.8|2112.5|2112.2|2112.6|2112.3|2112|2111.7|23
1610464190000|2021-01-12 15:09:50|2112.4|2112.1|2112.9|2112.6|2112.9|2112.6|2112.4|2112.1|79
1610464200000|2021-01-12 15:10:00|2112.6|2112.3|2113|2112.7|2113.2|2112.9|2112.5|2112.2|130
1610464210000|2021-01-12 15:10:10|2112.9|2112.6|2113|2112.7|2113|2112.7|2112.5|2112.2|50
1610464220000|2021-01-12 15:10:20|2113.1|2112.8|2113.6|2113.3|2113.6|2113.3|2113.1|2112.8|51
1610464230000|2021-01-12 15:10:30|2113.5|2113.2|2113.3|2113|2113.6|2113.3|2113.3|2113|97
1610464240000|2021-01-12 15:10:40|2113.2|2112.9|2113|2112.7|2113.3|2113|2112.9|2112.6|57
1610464250000|2021-01-12 15:10:50|2113.1|2112.8|2112.7|2112.4|2113.1|2112.8|2112.6|2112.3|35
1610464260000|2021-01-12 15:11:00|2112.6|2112.3|2112.3|2112|2112.7|2112.4|2112.3|2112|67
1610464270000|2021-01-12 15:11:10|2112.1|2111.8|2112.4|2112.1|2112.5|2112.2|2112.1|2111.8|45
1610464280000|2021-01-12 15:11:20|2112.3|2112|2112.4|2112.1|2112.4|2112.1|2111.9|2111.6|42
1610464290000|2021-01-12 15:11:30|2112.5|2112.2|2112.5|2112.2|2112.7|2112.4|2112.3|2112|54
1610464300000|2021-01-12 15:11:40|2112.4|2112.1|2112.4|2112.1|2112.5|2112.2|2112.4|2112.1|12
1610464310000|2021-01-12 15:11:50|2112.6|2112.3|2112.1|2111.8|2112.6|2112.3|2112.1|2111.8|38
1610464320000|2021-01-12 15:12:00|2112|2111.7|2112.7|2112.4|2112.8|2112.5|2111.7|2111.4|69
1610464330000|2021-01-12 15:12:10|2112.5|2112.2|2112.6|2112.3|2112.7|2112.4|2112.5|2112.2|18
1610464340000|2021-01-12 15:12:20|2112.8|2112.5|2112.9|2112.6|2113.1|2112.8|2112.7|2112.4|111
1610464350000|2021-01-12 15:12:30|2113.1|2112.8|2113.3|2113|2113.4|2113.1|2113|2112.7|33
1610464360000|2021-01-12 15:12:40|2113.1|2112.8|2112.9|2112.6|2113.1|2112.8|2112.6|2112.3|39
1610464370000|2021-01-12 15:12:50|2113|2112.7|2112.9|2112.6|2113|2112.7|2112.6|2112.3|16
1610464380000|2021-01-12 15:13:00|2113.1|2112.8|2113|2112.7|2113.1|2112.8|2112.7|2112.4|92
1610464390000|2021-01-12 15:13:10|2113.2|2112.9|2113|2112.7|2113.3|2113|2112.9|2112.6|27
1610464400000|2021-01-12 15:13:20|2113.2|2112.9|2113.5|2113.2|2113.5|2113.2|2113.1|2112.8|54
1610464410000|2021-01-12 15:13:30|2113.6|2113.3|2113.8|2113.5|2113.8|2113.5|2113.5|2113.2|50
1610464420000|2021-01-12 15:13:40|2113.7|2113.4|2114.3|2114|2114.3|2114|2113.6|2113.3|68
1610464430000|2021-01-12 15:13:50|2114.1|2113.8|2114.4|2114.1|2114.4|2114.1|2114.1|2113.8|41
1610464440000|2021-01-12 15:14:00|2114.5|2114.2|2114.4|2114.1|2114.9|2114.6|2114.4|2114.1|90
1610464450000|2021-01-12 15:14:10|2114.5|2114.2|2113.5|2113.2|2114.6|2114.3|2113.4|2113.1|119
1610464460000|2021-01-12 15:14:20|2113.3|2113|2113|2112.7|2113.3|2113|2112.9|2112.6|90
1610464470000|2021-01-12 15:14:30|2113.1|2112.8|2113.4|2113.1|2113.4|2113.1|2113.1|2112.8|47
1610464480000|2021-01-12 15:14:40|2113.1|2112.8|2113.4|2113.1|2114|2113.7|2113|2112.7|61
1610464490000|2021-01-12 15:14:50|2113.5|2113.2|2113.2|2112.9|2113.5|2113.2|2112.9|2112.6|142
1610464500000|2021-01-12 15:15:00|2113.5|2113.2|2112.5|2112.2|2113.5|2113.2|2112.3|2112|158
1610464510000|2021-01-12 15:15:10|2112.4|2112.1|2111.9|2111.6|2112.4|2112.1|2111.7|2111.4|125
1610464520000|2021-01-12 15:15:20|2112|2111.7|2112.5|2112.2|2112.5|2112.2|2112|2111.7|93
1610464530000|2021-01-12 15:15:30|2112.7|2112.4|2112.3|2112|2112.9|2112.6|2112.3|2112|36
1610464540000|2021-01-12 15:15:40|2112.1|2111.8|2112.4|2112.1|2112.9|2112.6|2112.1|2111.8|51
1610464550000|2021-01-12 15:15:50|2112.3|2112|2112.5|2112.2|2112.8|2112.5|2112.3|2112|18
1610464560000|2021-01-12 15:16:00|2112.8|2112.5|2112.7|2112.4|2113.1|2112.8|2112.5|2112.2|35
1610464570000|2021-01-12 15:16:10|2112.9|2112.6|2112.7|2112.4|2113|2112.7|2112.7|2112.4|37
1610464580000|2021-01-12 15:16:20|2112.6|2112.3|2112.3|2112|2112.7|2112.4|2112.3|2112|65
1610464590000|2021-01-12 15:16:30|2112.4|2112.1|2112|2111.7|2112.4|2112.1|2112|2111.7|50
1610464600000|2021-01-12 15:16:40|2112.1|2111.8|2112.6|2112.3|2112.6|2112.3|2112.1|2111.8|54
1610464610000|2021-01-12 15:16:50|2113|2112.7|2113.2|2112.9|2113.2|2112.9|2112.9|2112.6|31
1610464620000|2021-01-12 15:17:00|2113.1|2112.8|2113.2|2112.9|2113.3|2113|2113.1|2112.8|65
1610464630000|2021-01-12 15:17:10|2113.3|2113|2113.4|2113.1|2113.5|2113.2|2113.3|2113|40
1610464640000|2021-01-12 15:17:20|2113.3|2113|2113.2|2112.9|2113.3|2113|2113.1|2112.8|12
1610464650000|2021-01-12 15:17:30|2113|2112.7|2112.9|2112.6|2113.5|2113.2|2112.9|2112.6|68
1610464660000|2021-01-12 15:17:40|2112.8|2112.5|2113.3|2113|2113.3|2113|2112.8|2112.5|61
1610464670000|2021-01-12 15:17:50|2113.4|2113.1|2113.7|2113.4|2113.7|2113.4|2113.2|2112.9|30
1610464680000|2021-01-12 15:18:00|2113.6|2113.3|2114|2113.7|2114.3|2114|2113.5|2113.2|39
1610464690000|2021-01-12 15:18:10|2114.2|2113.9|2115|2114.7|2115|2114.7|2114.2|2113.9|190
1610464700000|2021-01-12 15:18:20|2115.2|2114.9|2115.2|2114.9|2115.4|2115.1|2114.8|2114.5|135
1610464710000|2021-01-12 15:18:30|2115|2114.7|2115.5|2115.2|2115.8|2115.5|2115|2114.7|65
1610464720000|2021-01-12 15:18:40|2115.6|2115.3|2115.6|2115.3|2115.7|2115.4|2115.4|2115.1|49
1610464730000|2021-01-12 15:18:50|2115.5|2115.2|2115.6|2115.3|2115.7|2115.4|2115.5|2115.2|21
1610464740000|2021-01-12 15:19:00|2115.7|2115.4|2116.5|2116.2|2116.6|2116.3|2115.7|2115.4|233
1610464750000|2021-01-12 15:19:10|2116.4|2116.1|2116.9|2116.6|2117|2116.7|2116.4|2116.1|84
1610464760000|2021-01-12 15:19:20|2117|2116.7|2117|2116.7|2117.1|2116.8|2116.9|2116.6|87
1610464770000|2021-01-12 15:19:30|2117.1|2116.8|2117|2116.7|2117.4|2117.1|2116.7|2116.4|66
1610464780000|2021-01-12 15:19:40|2117.1|2116.8|2117.1|2116.8|2117.3|2117|2117|2116.7|69
1610464790000|2021-01-12 15:19:50|2117|2116.7|2117.2|2116.9|2117.2|2116.9|2116.8|2116.5|49
1610464800000|2021-01-12 15:20:00|2117.3|2117|2116.9|2116.6|2117.4|2117.1|2116.6|2116.3|49
1610464810000|2021-01-12 15:20:10|2116.8|2116.5|2116.6|2116.3|2116.8|2116.5|2116.4|2116.1|51
1610464820000|2021-01-12 15:20:20|2116.5|2116.2|2116.2|2115.9|2116.6|2116.3|2116.2|2115.9|115
1610464830000|2021-01-12 15:20:30|2116.1|2115.8|2115.3|2115|2116.2|2115.9|2115|2114.7|109
1610464840000|2021-01-12 15:20:40|2115.5|2115.2|2115.5|2115.2|2115.7|2115.4|2115|2114.7|94
1610464850000|2021-01-12 15:20:50|2115.7|2115.4|2115.8|2115.5|2116|2115.7|2115.7|2115.4|74
1610464860000|2021-01-12 15:21:00|2115.9|2115.6|2115.8|2115.5|2116|2115.7|2115.5|2115.2|177
1610464870000|2021-01-12 15:21:10|2115.6|2115.3|2115.3|2115|2115.7|2115.4|2115.3|2115|103
1610464880000|2021-01-12 15:21:20|2115.4|2115.1|2115.8|2115.5|2115.8|2115.5|2115.4|2115.1|48
1610464890000|2021-01-12 15:21:30|2115.7|2115.4|2116.3|2116|2116.3|2116|2115.7|2115.4|93
1610464900000|2021-01-12 15:21:40|2116.2|2115.9|2116.1|2115.8|2116.2|2115.9|2115.9|2115.6|23
1610464910000|2021-01-12 15:21:50|2116.2|2115.9|2115.5|2115.2|2116.2|2115.9|2115.4|2115.1|49
1610464920000|2021-01-12 15:22:00|2115.6|2115.3|2115.9|2115.6|2116.4|2116.1|2115.6|2115.3|66
1610464930000|2021-01-12 15:22:10|2115.6|2115.3|2115.6|2115.3|2115.9|2115.6|2115.5|2115.2|23
1610464940000|2021-01-12 15:22:20|2115.7|2115.4|2116|2115.7|2116.3|2116|2115.6|2115.3|106
1610464950000|2021-01-12 15:22:30|2115.9|2115.6|2116|2115.7|2116.2|2115.9|2115.8|2115.5|54
1610464960000|2021-01-12 15:22:40|2116.1|2115.8|2116.5|2116.2|2116.5|2116.2|2116.1|2115.8|56
1610464970000|2021-01-12 15:22:50|2116.3|2116|2117.1|2116.8|2117.1|2116.8|2116.3|2116|123
1610464980000|2021-01-12 15:23:00|2117|2116.7|2117.7|2117.4|2117.7|2117.4|2116.7|2116.4|258
1610464990000|2021-01-12 15:23:10|2117.8|2117.5|2117.9|2117.6|2118|2117.7|2117.6|2117.3|157
1610465000000|2021-01-12 15:23:20|2118|2117.7|2118.3|2118|2118.4|2118.1|2117.8|2117.5|113
1610465010000|2021-01-12 15:23:30|2118.4|2118.1|2118.5|2118.2|2118.5|2118.2|2118.4|2118.1|69
1610465020000|2021-01-12 15:23:40|2118.4|2118.1|2117.8|2117.5|2118.5|2118.2|2117.7|2117.4|75
1610465030000|2021-01-12 15:23:50|2117.7|2117.4|2117.7|2117.4|2118.3|2118|2117.7|2117.4|30
1610465040000|2021-01-12 15:24:00|2118|2117.7|2118.2|2117.9|2118.5|2118.2|2118|2117.7|34
1610465050000|2021-01-12 15:24:10|2118.1|2117.8|2117.3|2117|2118.1|2117.8|2117.3|2117|49
1610465060000|2021-01-12 15:24:20|2117.4|2117.1|2118|2117.7|2118|2117.7|2117.4|2117.1|34
1610465070000|2021-01-12 15:24:30|2118.1|2117.8|2117.6|2117.3|2118.3|2118|2117.6|2117.3|31
1610465080000|2021-01-12 15:24:40|2117.7|2117.4|2116.6|2116.3|2117.7|2117.4|2116.4|2116.1|60
1610465090000|2021-01-12 15:24:50|2116.5|2116.2|2116.8|2116.5|2117|2116.7|2116.5|2116.2|37
1610465100000|2021-01-12 15:25:00|2117|2116.7|2117.1|2116.8|2117.2|2116.9|2116.8|2116.5|33
1610465110000|2021-01-12 15:25:10|2117.2|2116.9|2117.1|2116.8|2117.5|2117.2|2116.8|2116.5|50
1610465120000|2021-01-12 15:25:20|2116.5|2116.2|2116.7|2116.4|2116.7|2116.4|2116.2|2115.9|99
1610465130000|2021-01-12 15:25:30|2116.5|2116.2|2115.8|2115.5|2116.5|2116.2|2115.8|2115.5|46
1610465140000|2021-01-12 15:25:40|2115.7|2115.4|2115.3|2115|2115.8|2115.5|2115.2|2114.9|69
1610465150000|2021-01-12 15:25:50|2115.1|2114.8|2115.3|2115|2115.6|2115.3|2115.1|2114.8|80
1610465160000|2021-01-12 15:26:00|2115|2114.7|2115.3|2115|2115.6|2115.3|2114.9|2114.6|99
1610465170000|2021-01-12 15:26:10|2115|2114.7|2114.8|2114.5|2115.1|2114.8|2114.8|2114.5|87
1610465180000|2021-01-12 15:26:20|2114.7|2114.4|2113.9|2113.6|2114.8|2114.5|2113.8|2113.5|76
1610465190000|2021-01-12 15:26:30|2113.6|2113.3|2113.6|2113.3|2113.7|2113.4|2112.7|2112.4|77
1610465200000|2021-01-12 15:26:40|2113.7|2113.4|2114.6|2114.3|2114.6|2114.3|2113.7|2113.4|64
1610465210000|2021-01-12 15:26:50|2114.4|2114.1|2114.9|2114.6|2115|2114.7|2114.4|2114.1|88
1610465220000|2021-01-12 15:27:00|2114.8|2114.5|2114.3|2114|2114.9|2114.6|2114.2|2113.9|74
1610465230000|2021-01-12 15:27:10|2114.2|2113.9|2113.6|2113.3|2114.3|2114|2113.4|2113.1|30
1610465240000|2021-01-12 15:27:20|2113.7|2113.4|2114.1|2113.8|2114.4|2114.1|2113.6|2113.3|52
1610465250000|2021-01-12 15:27:30|2114.3|2114|2114.8|2114.5|2114.8|2114.5|2114.3|2114|35
1610465260000|2021-01-12 15:27:40|2114.6|2114.3|2114.8|2114.5|2114.8|2114.5|2114|2113.7|30
1610465270000|2021-01-12 15:27:50|2114.9|2114.6|2114.9|2114.6|2115|2114.7|2114.2|2113.9|51
1610465280000|2021-01-12 15:28:00|2115.2|2114.9|2115.3|2115|2115.7|2115.4|2115.2|2114.9|50
1610465290000|2021-01-12 15:28:10|2115.4|2115.1|2115.5|2115.2|2115.6|2115.3|2115.3|2115|43
1610465300000|2021-01-12 15:28:20|2115.6|2115.3|2114.8|2114.5|2115.7|2115.4|2114.6|2114.3|45
1610465310000|2021-01-12 15:28:30|2114.7|2114.4|2114.4|2114.1|2115|2114.7|2114.3|2114|207
1610465320000|2021-01-12 15:28:40|2114.2|2113.9|2114.5|2114.2|2114.6|2114.3|2114.2|2113.9|171
1610465330000|2021-01-12 15:28:50|2114.7|2114.4|2114.5|2114.2|2114.9|2114.6|2114.2|2113.9|178
1610465340000|2021-01-12 15:29:00|2114.4|2114.1|2113.5|2113.2|2114.6|2114.3|2113.1|2112.8|255
1610465350000|2021-01-12 15:29:10|2113.1|2112.8|2113.2|2112.9|2113.5|2113.2|2112.7|2112.4|42
1610465360000|2021-01-12 15:29:20|2113|2112.7|2113.1|2112.8|2113.4|2113.1|2113|2112.7|24
1610465370000|2021-01-12 15:29:30|2113.3|2113|2112.7|2112.4|2113.9|2113.6|2112.7|2112.4|93
1610465380000|2021-01-12 15:29:40|2112.8|2112.5|2113.1|2112.8|2113.3|2113|2112.8|2112.5|24
1610465390000|2021-01-12 15:29:50|2113.3|2113|2113.3|2113|2113.5|2113.2|2113|2112.7|23
1610465400000|2021-01-12 15:30:00|2113.5|2113.2|2113.7|2113.4|2114|2113.7|2113.3|2113|83
1610465410000|2021-01-12 15:30:10|2113.9|2113.6|2113.7|2113.4|2114|2113.7|2113.4|2113.1|220
1610465420000|2021-01-12 15:30:20|2113.6|2113.3|2114.4|2114.1|2114.4|2114.1|2113.6|2113.3|160
1610465430000|2021-01-12 15:30:30|2114.2|2113.9|2114.4|2114.1|2114.4|2114.1|2113.5|2113.2|203
1610465440000|2021-01-12 15:30:40|2114.2|2113.9|2113.9|2113.6|2114.2|2113.9|2113.7|2113.4|77
1610465450000|2021-01-12 15:30:50|2113.7|2113.4|2113.4|2113.1|2113.9|2113.6|2113.4|2113.1|193
1610465460000|2021-01-12 15:31:00|2113.5|2113.2|2113.5|2113.2|2113.7|2113.4|2113.2|2112.9|272
1610465470000|2021-01-12 15:31:10|2113.6|2113.3|2113.9|2113.6|2114.1|2113.8|2113.3|2113|105
1610465480000|2021-01-12 15:31:20|2113.8|2113.5|2113.9|2113.6|2114.1|2113.8|2113.7|2113.4|235
1610465490000|2021-01-12 15:31:30|2114|2113.7|2113|2112.7|2114|2113.7|2113|2112.7|166
1610465500000|2021-01-12 15:31:40|2112.8|2112.5|2112.3|2112|2112.9|2112.6|2112.3|2112|331
1610465510000|2021-01-12 15:31:50|2112.4|2112.1|2111.7|2111.4|2112.5|2112.2|2111.5|2111.2|265
1610465520000|2021-01-12 15:32:00|2111.5|2111.2|2111.2|2110.9|2111.9|2111.6|2110.8|2110.5|305
1610465530000|2021-01-12 15:32:10|2111.3|2111|2111.1|2110.8|2111.9|2111.6|2111|2110.7|158
1610465540000|2021-01-12 15:32:20|2111|2110.7|2110.6|2110.3|2111|2110.7|2110.4|2110.1|106
1610465550000|2021-01-12 15:32:30|2110.7|2110.4|2109.8|2109.5|2110.8|2110.5|2109.8|2109.5|155
1610465560000|2021-01-12 15:32:40|2109.9|2109.6|2110.2|2109.9|2110.4|2110.1|2109.9|2109.6|125
1610465570000|2021-01-12 15:32:50|2110.3|2110|2111.9|2111.6|2112.4|2112.1|2110.3|2110|187
1610465580000|2021-01-12 15:33:00|2112|2111.7|2112.4|2112.1|2112.5|2112.2|2111.9|2111.6|215
1610465590000|2021-01-12 15:33:10|2112.5|2112.2|2111.9|2111.6|2112.5|2112.2|2111.2|2110.9|79
1610465600000|2021-01-12 15:33:20|2111.6|2111.3|2110.9|2110.6|2111.7|2111.4|2110.9|2110.6|55
1610465610000|2021-01-12 15:33:30|2111|2110.7|2111.7|2111.4|2111.7|2111.4|2110.8|2110.5|65
1610465620000|2021-01-12 15:33:40|2111.9|2111.6|2112.3|2112|2112.3|2112|2111.8|2111.5|41
1610465630000|2021-01-12 15:33:50|2112.4|2112.1|2112.7|2112.4|2113.2|2112.9|2112.2|2111.9|167
1610465640000|2021-01-12 15:34:00|2112.8|2112.5|2113.1|2112.8|2113.3|2113|2112.7|2112.4|42
1610465650000|2021-01-12 15:34:10|2112.9|2112.6|2113|2112.7|2113.2|2112.9|2112.8|2112.5|27
1610465660000|2021-01-12 15:34:20|2113.2|2112.9|2113.3|2113|2113.5|2113.2|2113.2|2112.9|28
1610465670000|2021-01-12 15:34:30|2113.2|2112.9|2113.4|2113.1|2114|2113.7|2113.2|2112.9|80
1610465680000|2021-01-12 15:34:40|2113.2|2112.9|2113.4|2113.1|2113.5|2113.2|2113.2|2112.9|28
1610465690000|2021-01-12 15:34:50|2113.3|2113|2113.1|2112.8|2113.3|2113|2113|2112.7|31
1610465700000|2021-01-12 15:35:00|2113|2112.7|2113.1|2112.8|2113.1|2112.8|2112.3|2112|88
1610465710000|2021-01-12 15:35:10|2113|2112.7|2113.2|2112.9|2113.4|2113.1|2112.9|2112.6|25
1610465720000|2021-01-12 15:35:20|2113.4|2113.1|2113.7|2113.4|2113.9|2113.6|2113.4|2113.1|33
1610465730000|2021-01-12 15:35:30|2113.8|2113.5|2113|2112.7|2113.8|2113.5|2112.8|2112.5|58
1610465740000|2021-01-12 15:35:40|2112.9|2112.6|2112.2|2111.9|2112.9|2112.6|2112.2|2111.9|52
1610465750000|2021-01-12 15:35:50|2112.3|2112|2111.9|2111.6|2112.3|2112|2111.9|2111.6|38
1610465760000|2021-01-12 15:36:00|2111.8|2111.5|2113.3|2113|2113.3|2113|2111.8|2111.5|175
1610465770000|2021-01-12 15:36:10|2113.4|2113.1|2113|2112.7|2113.4|2113.1|2112.8|2112.5|60
1610465780000|2021-01-12 15:36:20|2113.2|2112.9|2112.6|2112.3|2113.4|2113.1|2112.3|2112|37
1610465790000|2021-01-12 15:36:30|2112.5|2112.2|2112.3|2112|2112.6|2112.3|2112.2|2111.9|30
1610465800000|2021-01-12 15:36:40|2112.5|2112.2|2112.4|2112.1|2112.7|2112.4|2112.3|2112|25
1610465810000|2021-01-12 15:36:50|2112.3|2112|2112.4|2112.1|2112.7|2112.4|2112.3|2112|28
1610465820000|2021-01-12 15:37:00|2112.6|2112.3|2113.5|2113.2|2113.5|2113.2|2112.4|2112.1|12
1610465830000|2021-01-12 15:37:10|2113.4|2113.1|2113.4|2113.1|2113.6|2113.3|2113.3|2113|46
1610465840000|2021-01-12 15:37:20|2113.3|2113|2112.9|2112.6|2113.3|2113|2112.8|2112.5|29
1610465850000|2021-01-12 15:37:30|2112.8|2112.5|2112.7|2112.4|2113|2112.7|2112.6|2112.3|14
1610465860000|2021-01-12 15:37:40|2112.6|2112.3|2113.3|2113|2113.5|2113.2|2112.6|2112.3|35
1610465870000|2021-01-12 15:37:50|2113.1|2112.8|2113.5|2113.2|2113.5|2113.2|2113.1|2112.8|16
1610465880000|2021-01-12 15:38:00|2113.2|2112.9|2113.8|2113.5|2114|2113.7|2113|2112.7|55
1610465890000|2021-01-12 15:38:10|2113.9|2113.6|2113|2112.7|2114.1|2113.8|2112.9|2112.6|46
1610465900000|2021-01-12 15:38:20|2112.8|2112.5|2113.3|2113|2113.6|2113.3|2112.7|2112.4|98
1610465910000|2021-01-12 15:38:30|2113.1|2112.8|2113.5|2113.2|2113.5|2113.2|2112.8|2112.5|32
1610465920000|2021-01-12 15:38:40|2113.7|2113.4|2113.9|2113.6|2114.1|2113.8|2113.4|2113.1|22
1610465930000|2021-01-12 15:38:50|2114.2|2113.9|2113.9|2113.6|2114.5|2114.2|2113.9|2113.6|319
1610465940000|2021-01-12 15:39:00|2114|2113.7|2113.9|2113.6|2114|2113.7|2113.6|2113.3|70
1610465950000|2021-01-12 15:39:10|2113.7|2113.4|2113.5|2113.2|2113.7|2113.4|2113.4|2113.1|14
1610465960000|2021-01-12 15:39:20|2113.3|2113|2113.5|2113.2|2113.5|2113.2|2113.2|2112.9|12
1610465970000|2021-01-12 15:39:30|2113.3|2113|2113|2112.7|2113.3|2113|2112.9|2112.6|17
1610465980000|2021-01-12 15:39:40|2113.3|2113|2113|2112.7|2113.3|2113|2113|2112.7|12
1610465990000|2021-01-12 15:39:50|2113.3|2113|2112.5|2112.2|2113.3|2113|2112.5|2112.2|23
1610466000000|2021-01-12 15:40:00|2112.6|2112.3|2112.7|2112.4|2112.9|2112.6|2112.5|2112.2|22
1610466010000|2021-01-12 15:40:10|2113|2112.7|2113.1|2112.8|2113.1|2112.8|2112.7|2112.4|15
1610466020000|2021-01-12 15:40:20|2113.2|2112.9|2113.3|2113|2113.5|2113.2|2113.2|2112.9|13
1610466030000|2021-01-12 15:40:30|2112.9|2112.6|2112.8|2112.5|2112.9|2112.6|2112.7|2112.4|14
1610466040000|2021-01-12 15:40:40|2112.9|2112.6|2112.9|2112.6|2113|2112.7|2112.7|2112.4|33
1610466050000|2021-01-12 15:40:50|2113.2|2112.9|2113.3|2113|2113.3|2113|2113.2|2112.9|4
1610466060000|2021-01-12 15:41:00|2113.4|2113.1|2113.7|2113.4|2113.9|2113.6|2113.3|2113|35
1610466070000|2021-01-12 15:41:10|2113.5|2113.2|2113.9|2113.6|2114|2113.7|2113.4|2113.1|18
1610466080000|2021-01-12 15:41:20|2113.8|2113.5|2113.9|2113.6|2113.9|2113.6|2113.8|2113.5|12
1610466090000|2021-01-12 15:41:30|2113.7|2113.4|2114.2|2113.9|2114.4|2114.1|2113.7|2113.4|56
1610466100000|2021-01-12 15:41:40|2114.1|2113.8|2114|2113.7|2114.3|2114|2114|2113.7|34
1610466110000|2021-01-12 15:41:50|2113.9|2113.6|2113.5|2113.2|2114.1|2113.8|2113.5|2113.2|27
1610466120000|2021-01-12 15:42:00|2113.4|2113.1|2113.6|2113.3|2113.6|2113.3|2113.1|2112.8|26
1610466130000|2021-01-12 15:42:10|2113.4|2113.1|2113.4|2113.1|2113.7|2113.4|2113.3|2113|22
1610466140000|2021-01-12 15:42:20|2113.1|2112.8|2113.3|2113|2113.3|2113|2113|2112.7|21
1610466150000|2021-01-12 15:42:30|2113.7|2113.4|2114.1|2113.8|2114.1|2113.8|2113.5|2113.2|14
1610466160000|2021-01-12 15:42:40|2114|2113.7|2113.8|2113.5|2114.1|2113.8|2113.7|2113.4|21
1610466170000|2021-01-12 15:42:50|2113.9|2113.6|2114.3|2114|2114.3|2114|2113.9|2113.6|16
1610466180000|2021-01-12 15:43:00|2114.4|2114.1|2115.1|2114.8|2115.1|2114.8|2114.4|2114.1|66
1610466190000|2021-01-12 15:43:10|2114.9|2114.6|2115.6|2115.3|2115.6|2115.3|2114.9|2114.6|37
1610466200000|2021-01-12 15:43:20|2115.7|2115.4|2115.5|2115.2|2115.9|2115.6|2115.4|2115.1|46
1610466210000|2021-01-12 15:43:30|2115.6|2115.3|2115.7|2115.4|2115.9|2115.6|2115.5|2115.2|19
1610466220000|2021-01-12 15:43:40|2115.8|2115.5|2115.9|2115.6|2115.9|2115.6|2115.4|2115.1|40
1610466230000|2021-01-12 15:43:50|2116|2115.7|2115.1|2114.8|2116|2115.7|2115.1|2114.8|93
1610466240000|2021-01-12 15:44:00|2114.9|2114.6|2115.8|2115.5|2115.9|2115.6|2114.9|2114.6|87
1610466250000|2021-01-12 15:44:10|2116.1|2115.8|2115.5|2115.2|2116.2|2115.9|2115.5|2115.2|62
1610466260000|2021-01-12 15:44:20|2115.4|2115.1|2115.3|2115|2115.7|2115.4|2115.3|2115|49
1610466270000|2021-01-12 15:44:30|2115.2|2114.9|2114.6|2114.3|2115.2|2114.9|2114.1|2113.8|50
1610466280000|2021-01-12 15:44:40|2114.5|2114.2|2114.3|2114|2114.5|2114.2|2114.1|2113.8|26
1610466290000|2021-01-12 15:44:50|2114.2|2113.9|2114.5|2114.2|2114.5|2114.2|2113.8|2113.5|52
1610466300000|2021-01-12 15:45:00|2114.7|2114.4|2114.5|2114.2|2114.7|2114.4|2114.2|2113.9|48
1610466310000|2021-01-12 15:45:10|2114.8|2114.5|2113.8|2113.5|2114.8|2114.5|2113.6|2113.3|90
1610466320000|2021-01-12 15:45:20|2113.6|2113.3|2113|2112.7|2113.8|2113.5|2112.9|2112.6|69
1610466330000|2021-01-12 15:45:30|2112.5|2112.2|2112.2|2111.9|2112.9|2112.6|2112.2|2111.9|53
1610466340000|2021-01-12 15:45:40|2112.1|2111.8|2112.2|2111.9|2112.7|2112.4|2112.1|2111.8|113
1610466350000|2021-01-12 15:45:50|2112.3|2112|2112.7|2112.4|2112.9|2112.6|2112.3|2112|48
1610466360000|2021-01-12 15:46:00|2112.6|2112.3|2112.9|2112.6|2113|2112.7|2112.4|2112.1|35
1610466370000|2021-01-12 15:46:10|2112.5|2112.2|2112.2|2111.9|2112.6|2112.3|2111.7|2111.4|43
1610466380000|2021-01-12 15:46:20|2111.8|2111.5|2112|2111.7|2112.1|2111.8|2111.8|2111.5|113
1610466390000|2021-01-12 15:46:30|2111.9|2111.6|2111.5|2111.2|2112|2111.7|2111.5|2111.2|40
1610466400000|2021-01-12 15:46:40|2111.7|2111.4|2111.9|2111.6|2111.9|2111.6|2111.3|2111|91
1610466410000|2021-01-12 15:46:50|2111.8|2111.5|2112.5|2112.2|2112.9|2112.6|2111.6|2111.3|85
1610466420000|2021-01-12 15:47:00|2112.4|2112.1|2112.9|2112.6|2113.2|2112.9|2112.4|2112.1|42
1610466430000|2021-01-12 15:47:10|2113|2112.7|2112.9|2112.6|2113.1|2112.8|2112.6|2112.3|37
1610466440000|2021-01-12 15:47:20|2113|2112.7|2113.5|2113.2|2113.6|2113.3|2113|2112.7|38
1610466450000|2021-01-12 15:47:30|2113.8|2113.5|2114.5|2114.2|2114.5|2114.2|2113.8|2113.5|57
1610466460000|2021-01-12 15:47:40|2114.4|2114.1|2114.1|2113.8|2114.5|2114.2|2114|2113.7|28
1610466470000|2021-01-12 15:47:50|2114|2113.7|2113.7|2113.4|2114.1|2113.8|2113.7|2113.4|14
1610466480000|2021-01-12 15:48:00|2113.5|2113.2|2114|2113.7|2114.1|2113.8|2113.4|2113.1|33
1610466490000|2021-01-12 15:48:10|2113.9|2113.6|2114.3|2114|2114.3|2114|2113.9|2113.6|21
1610466500000|2021-01-12 15:48:20|2114.6|2114.3|2114.6|2114.3|2114.8|2114.5|2114.4|2114.1|31
1610466510000|2021-01-12 15:48:30|2114.5|2114.2|2114.8|2114.5|2115|2114.7|2114.5|2114.2|23
1610466520000|2021-01-12 15:48:40|2114.7|2114.4|2114.7|2114.4|2114.9|2114.6|2114.7|2114.4|31
1610466530000|2021-01-12 15:48:50|2114.8|2114.5|2114.4|2114.1|2114.9|2114.6|2114.4|2114.1|20
1610466540000|2021-01-12 15:49:00|2114.6|2114.3|2114.4|2114.1|2114.6|2114.3|2114.2|2113.9|31
1610466550000|2021-01-12 15:49:10|2114.9|2114.6|2114.7|2114.4|2114.9|2114.6|2114.6|2114.3|17
1610466560000|2021-01-12 15:49:20|2114.6|2114.3|2114.5|2114.2|2114.9|2114.6|2114.4|2114.1|25
1610466570000|2021-01-12 15:49:30|2114.4|2114.1|2114.9|2114.6|2114.9|2114.6|2114.4|2114.1|14
1610466580000|2021-01-12 15:49:40|2114.8|2114.5|2115|2114.7|2115|2114.7|2114.7|2114.4|7
1610466590000|2021-01-12 15:49:50|2114.9|2114.6|2114.8|2114.5|2114.9|2114.6|2114.6|2114.3|7
1610466600000|2021-01-12 15:50:00|2115|2114.7|2115.4|2115.1|2115.6|2115.3|2115|2114.7|38
1610466610000|2021-01-12 15:50:10|2115.5|2115.2|2114.9|2114.6|2115.5|2115.2|2114.7|2114.4|29
1610466620000|2021-01-12 15:50:20|2114.6|2114.3|2114.8|2114.5|2115|2114.7|2114.6|2114.3|16
1610466630000|2021-01-12 15:50:30|2115|2114.7|2115.2|2114.9|2115.5|2115.2|2115|2114.7|20
1610466640000|2021-01-12 15:50:40|2115|2114.7|2115.1|2114.8|2115.2|2114.9|2115|2114.7|13
1610466650000|2021-01-12 15:50:50|2115.3|2115|2115.3|2115|2115.5|2115.2|2115.3|2115|10
1610466660000|2021-01-12 15:51:00|2115.4|2115.1|2115.9|2115.6|2115.9|2115.6|2115.4|2115.1|17
1610466670000|2021-01-12 15:51:10|2115.8|2115.5|2115.4|2115.1|2115.8|2115.5|2115.4|2115.1|20
1610466680000|2021-01-12 15:51:20|2115.3|2115|2114.9|2114.6|2115.4|2115.1|2114.9|2114.6|24
1610466690000|2021-01-12 15:51:30|2115|2114.7|2115|2114.7|2115.2|2114.9|2115|2114.7|10
1610466700000|2021-01-12 15:51:40|2115.1|2114.8|2115.2|2114.9|2115.3|2115|2115.1|2114.8|10
1610466710000|2021-01-12 15:51:50|2115.1|2114.8|2115.5|2115.2|2115.6|2115.3|2115.1|2114.8|24
1610466720000|2021-01-12 15:52:00|2115.7|2115.4|2115.7|2115.4|2116|2115.7|2115.6|2115.3|211
1610466730000|2021-01-12 15:52:10|2115.8|2115.5|2116|2115.7|2116.1|2115.8|2115.8|2115.5|36
1610466740000|2021-01-12 15:52:20|2115.9|2115.6|2115.7|2115.4|2116.1|2115.8|2115.7|2115.4|28
1610466750000|2021-01-12 15:52:30|2115.1|2114.8|2115.5|2115.2|2115.6|2115.3|2115.1|2114.8|111
1610466760000|2021-01-12 15:52:40|2115.6|2115.3|2114.8|2114.5|2115.7|2115.4|2114.8|2114.5|96
1610466770000|2021-01-12 15:52:50|2114.9|2114.6|2114.7|2114.4|2115|2114.7|2114.5|2114.2|71
1610466780000|2021-01-12 15:53:00|2114.5|2114.2|2113.3|2113|2114.5|2114.2|2113.3|2113|51
1610466790000|2021-01-12 15:53:10|2113.2|2112.9|2113.5|2113.2|2113.6|2113.3|2113.1|2112.8|51
1610466800000|2021-01-12 15:53:20|2113.6|2113.3|2113.7|2113.4|2113.7|2113.4|2113.3|2113|31
1610466810000|2021-01-12 15:53:30|2113.8|2113.5|2114.3|2114|2114.7|2114.4|2113.8|2113.5|182
1610466820000|2021-01-12 15:53:40|2114.4|2114.1|2114.8|2114.5|2114.8|2114.5|2114.4|2114.1|43
1610466830000|2021-01-12 15:53:50|2114.9|2114.6|2114.7|2114.4|2115|2114.7|2114.7|2114.4|5
1610466840000|2021-01-12 15:54:00|2114.9|2114.6|2114.9|2114.6|2115|2114.7|2114.6|2114.3|17
1610466850000|2021-01-12 15:54:10|2115|2114.7|2115.1|2114.8|2115.3|2115|2115|2114.7|19
1610466860000|2021-01-12 15:54:20|2115|2114.7|2114.6|2114.3|2115|2114.7|2114.5|2114.2|27
1610466870000|2021-01-12 15:54:30|2114.7|2114.4|2115.1|2114.8|2115.1|2114.8|2114.7|2114.4|14
1610466880000|2021-01-12 15:54:40|2115.2|2114.9|2115.4|2115.1|2115.6|2115.3|2115.1|2114.8|50
1610466890000|2021-01-12 15:54:50|2115.8|2115.5|2115.7|2115.4|2115.8|2115.5|2115.7|2115.4|10
1610466900000|2021-01-12 15:55:00|2115.8|2115.5|2116.3|2116|2116.4|2116.1|2115.8|2115.5|113
1610466910000|2021-01-12 15:55:10|2116.5|2116.2|2116.3|2116|2116.5|2116.2|2116.3|2116|76
1610466920000|2021-01-12 15:55:20|2116.4|2116.1|2116.2|2115.9|2116.4|2116.1|2116|2115.7|54
1610466930000|2021-01-12 15:55:30|2116.1|2115.8|2116.5|2116.2|2116.5|2116.2|2116.1|2115.8|24
1610466940000|2021-01-12 15:55:40|2116.2|2115.9|2116.2|2115.9|2116.4|2116.1|2116.2|2115.9|19
1610466950000|2021-01-12 15:55:50|2116.5|2116.2|2116.5|2116.2|2116.6|2116.3|2116.5|2116.2|10
1610466960000|2021-01-12 15:56:00|2116.1|2115.8|2115.9|2115.6|2116.4|2116.1|2115.8|2115.5|39
1610466970000|2021-01-12 15:56:10|2115.8|2115.5|2115.2|2114.9|2115.8|2115.5|2115.2|2114.9|27
1610466980000|2021-01-12 15:56:20|2115.3|2115|2115.4|2115.1|2115.5|2115.2|2115.2|2114.9|21
1610466990000|2021-01-12 15:56:30|2115.2|2114.9|2115.5|2115.2|2115.5|2115.2|2114.9|2114.6|49
1610467000000|2021-01-12 15:56:40|2115.3|2115|2115.6|2115.3|2115.6|2115.3|2115.3|2115|15
1610467010000|2021-01-12 15:56:50|2115.4|2115.1|2115.5|2115.2|2115.7|2115.4|2115.4|2115.1|24
1610467020000|2021-01-12 15:57:00|2115.4|2115.1|2114.9|2114.6|2115.4|2115.1|2114.7|2114.4|30
1610467030000|2021-01-12 15:57:10|2114.7|2114.4|2115.3|2115|2115.3|2115|2114.6|2114.3|39
1610467040000|2021-01-12 15:57:20|2115.2|2114.9|2115.3|2115|2115.5|2115.2|2115.2|2114.9|74
1610467050000|2021-01-12 15:57:30|2115.4|2115.1|2115.7|2115.4|2115.9|2115.6|2115.4|2115.1|24
1610467060000|2021-01-12 15:57:40|2115.6|2115.3|2115.7|2115.4|2116|2115.7|2115.6|2115.3|17
1610467070000|2021-01-12 15:57:50|2115.5|2115.2|2115.3|2115|2115.7|2115.4|2115.2|2114.9|12
1610467080000|2021-01-12 15:58:00|2115.1|2114.8|2114.9|2114.6|2115.1|2114.8|2114.7|2114.4|16
1610467090000|2021-01-12 15:58:10|2115.4|2115.1|2115.4|2115.1|2115.6|2115.3|2115.4|2115.1|17
1610467100000|2021-01-12 15:58:20|2114.7|2114.4|2115|2114.7|2115|2114.7|2114.7|2114.4|13
1610467110000|2021-01-12 15:58:30|2115.2|2114.9|2115.6|2115.3|2115.6|2115.3|2115.2|2114.9|17
1610467120000|2021-01-12 15:58:40|2115.7|2115.4|2115.6|2115.3|2116|2115.7|2115.6|2115.3|17
1610467130000|2021-01-12 15:58:50|2115.5|2115.2|2115.6|2115.3|2115.6|2115.3|2115.5|2115.2|7
1610467140000|2021-01-12 15:59:00|2115.7|2115.4|2116.2|2115.9|2116.2|2115.9|2115.6|2115.3|29
1610467150000|2021-01-12 15:59:10|2116.3|2116|2116.1|2115.8|2116.4|2116.1|2116.1|2115.8|22
1610467160000|2021-01-12 15:59:20|2116|2115.7|2115.8|2115.5|2116.1|2115.8|2115.8|2115.5|21
1610467170000|2021-01-12 15:59:30|2116|2115.7|2116.1|2115.8|2116.1|2115.8|2115.9|2115.6|28
1610467180000|2021-01-12 15:59:40|2116.2|2115.9|2116|2115.7|2116.2|2115.9|2115.9|2115.6|18
1610467190000|2021-01-12 15:59:50|2115.8|2115.5|2115.7|2115.4|2116|2115.7|2115.6|2115.3|30
1610467200000|2021-01-12 16:00:00|2115.6|2115.3|2116.6|2116.3|2116.6|2116.3|2115.6|2115.3|28
1610467210000|2021-01-12 16:00:10|2116.4|2116.1|2116.7|2116.4|2116.7|2116.4|2116.3|2116|19
1610467220000|2021-01-12 16:00:20|2116.8|2116.5|2116.8|2116.5|2117|2116.7|2116.8|2116.5|26
1610467230000|2021-01-12 16:00:30|2117|2116.7|2116.3|2116|2117.1|2116.8|2116|2115.7|48
1610467240000|2021-01-12 16:00:40|2116.4|2116.1|2115.2|2114.9|2116.4|2116.1|2115.2|2114.9|100
1610467250000|2021-01-12 16:00:50|2115.3|2115|2115.6|2115.3|2115.6|2115.3|2115|2114.7|61
1610467260000|2021-01-12 16:01:00|2115.8|2115.5|2116.4|2116.1|2116.7|2116.4|2115.8|2115.5|81
1610467270000|2021-01-12 16:01:10|2116.3|2116|2116.6|2116.3|2116.6|2116.3|2116.2|2115.9|17
1610467280000|2021-01-12 16:01:20|2116.5|2116.2|2116.4|2116.1|2116.7|2116.4|2115.8|2115.5|69
1610467290000|2021-01-12 16:01:30|2116.6|2116.3|2115.9|2115.6|2116.6|2116.3|2115.8|2115.5|101
1610467300000|2021-01-12 16:01:40|2115.8|2115.5|2116.3|2116|2116.3|2116|2115.8|2115.5|26
1610467310000|2021-01-12 16:01:50|2116.1|2115.8|2116.2|2115.9|2116.2|2115.9|2116.1|2115.8|9
1610467320000|2021-01-12 16:02:00|2116|2115.7|2116|2115.7|2116.1|2115.8|2115.8|2115.5|63
1610467330000|2021-01-12 16:02:10|2115.9|2115.6|2116|2115.7|2116.3|2116|2115.9|2115.6|57
1610467340000|2021-01-12 16:02:20|2116.2|2115.9|2115.8|2115.5|2116.3|2116|2115.7|2115.4|54
1610467350000|2021-01-12 16:02:30|2115.7|2115.4|2116.1|2115.8|2116.3|2116|2115.7|2115.4|18
1610467360000|2021-01-12 16:02:40|2116|2115.7|2116.1|2115.8|2116.1|2115.8|2115.8|2115.5|18
1610467370000|2021-01-12 16:02:50|2116|2115.7|2115.4|2115.1|2116|2115.7|2115.4|2115.1|29
1610467380000|2021-01-12 16:03:00|2115.5|2115.2|2115.7|2115.4|2115.7|2115.4|2115.4|2115.1|31
1610467390000|2021-01-12 16:03:10|2115.8|2115.5|2116|2115.7|2116|2115.7|2115.6|2115.3|23
1610467400000|2021-01-12 16:03:20|2115.9|2115.6|2115.6|2115.3|2116.1|2115.8|2115.6|2115.3|39
1610467410000|2021-01-12 16:03:30|2115.5|2115.2|2115.3|2115|2115.5|2115.2|2115.3|2115|15
1610467420000|2021-01-12 16:03:40|2115.4|2115.1|2115.1|2114.8|2115.4|2115.1|2115.1|2114.8|20
1610467430000|2021-01-12 16:03:50|2115.3|2115|2115.5|2115.2|2115.7|2115.4|2115.3|2115|50
1610467440000|2021-01-12 16:04:00|2115.6|2115.3|2116.2|2115.9|2116.2|2115.9|2115.6|2115.3|50
1610467450000|2021-01-12 16:04:10|2116.1|2115.8|2116.1|2115.8|2116.5|2116.2|2116|2115.7|44
1610467460000|2021-01-12 16:04:20|2116.2|2115.9|2115.4|2115.1|2116.2|2115.9|2115.4|2115.1|39
1610467470000|2021-01-12 16:04:30|2115.5|2115.2|2115.8|2115.5|2115.8|2115.5|2115.5|2115.2|7
1610467480000|2021-01-12 16:04:40|2116|2115.7|2116.1|2115.8|2116.1|2115.8|2116|2115.7|8
1610467490000|2021-01-12 16:04:50|2116|2115.7|2115.7|2115.4|2116.2|2115.9|2115.7|2115.4|34
1610467500000|2021-01-12 16:05:00|2115.9|2115.6|2116|2115.7|2116|2115.7|2115.5|2115.2|27
1610467510000|2021-01-12 16:05:10|2115.8|2115.5|2115.8|2115.5|2116.1|2115.8|2115.7|2115.4|14
1610467520000|2021-01-12 16:05:20|2116.1|2115.8|2116.1|2115.8|2116.3|2116|2116|2115.7|15
1610467530000|2021-01-12 16:05:30|2116.3|2116|2116|2115.7|2116.4|2116.1|2116|2115.7|8
1610467540000|2021-01-12 16:05:40|2116.2|2115.9|2115.7|2115.4|2116.2|2115.9|2115.7|2115.4|9
1610467550000|2021-01-12 16:05:50|2115.9|2115.6|2116|2115.7|2116|2115.7|2115.8|2115.5|25
1610467560000|2021-01-12 16:06:00|2115.7|2115.4|2115.1|2114.8|2115.7|2115.4|2115.1|2114.8|42
1610467570000|2021-01-12 16:06:10|2115.2|2114.9|2115|2114.7|2115.2|2114.9|2114.9|2114.6|25
1610467580000|2021-01-12 16:06:20|2115.1|2114.8|2114.9|2114.6|2115.1|2114.8|2114.9|2114.6|18
1610467590000|2021-01-12 16:06:30|2115|2114.7|2115.1|2114.8|2115.3|2115|2114.9|2114.6|43
1610467600000|2021-01-12 16:06:40|2115.2|2114.9|2115.5|2115.2|2115.6|2115.3|2115.2|2114.9|30
1610467610000|2021-01-12 16:06:50|2115.4|2115.1|2115.2|2114.9|2115.4|2115.1|2115.2|2114.9|12
1610467620000|2021-01-12 16:07:00|2115|2114.7|2114.9|2114.6|2115.2|2114.9|2114.9|2114.6|22
1610467630000|2021-01-12 16:07:10|2114.8|2114.5|2115.2|2114.9|2115.2|2114.9|2114.8|2114.5|27
1610467640000|2021-01-12 16:07:20|2115.3|2115|2115.2|2114.9|2115.4|2115.1|2115.2|2114.9|17
1610467650000|2021-01-12 16:07:30|2115.3|2115|2115.4|2115.1|2115.5|2115.2|2115.3|2115|11
1610467660000|2021-01-12 16:07:40|2115.5|2115.2|2115.4|2115.1|2115.5|2115.2|2115.3|2115|18
1610467670000|2021-01-12 16:07:50|2115.5|2115.2|2115.3|2115|2115.8|2115.5|2115.3|2115|30
1610467680000|2021-01-12 16:08:00|2115.5|2115.2|2115.4|2115.1|2115.5|2115.2|2115.3|2115|16
1610467690000|2021-01-12 16:08:10|2115.3|2115|2115.3|2115|2115.3|2115|2115.2|2114.9|17
1610467700000|2021-01-12 16:08:20|2115.4|2115.1|2115.3|2115|2115.4|2115.1|2115.2|2114.9|24
1610467710000|2021-01-12 16:08:30|2115.2|2114.9|2115.1|2114.8|2115.2|2114.9|2115.1|2114.8|12
1610467720000|2021-01-12 16:08:40|2115|2114.7|2114.9|2114.6|2115.1|2114.8|2114.9|2114.6|27
1610467730000|2021-01-12 16:08:50|2115|2114.7|2115.1|2114.8|2115.1|2114.8|2115|2114.7|8
1610467740000|2021-01-12 16:09:00|2115.2|2114.9|2115.3|2115|2115.4|2115.1|2115.2|2114.9|13
1610467750000|2021-01-12 16:09:10|2115.4|2115.1|2115.6|2115.3|2115.8|2115.5|2115.4|2115.1|63
1610467760000|2021-01-12 16:09:20|2115.8|2115.5|2116|2115.7|2116|2115.7|2115.8|2115.5|19
1610467770000|2021-01-12 16:09:30|2116.1|2115.8|2116.4|2116.1|2116.4|2116.1|2116|2115.7|30
1610467780000|2021-01-12 16:09:40|2116.2|2115.9|2116.4|2116.1|2116.5|2116.2|2116.2|2115.9|18
1610467790000|2021-01-12 16:09:50|2116.5|2116.2|2116.5|2116.2|2116.6|2116.3|2116.4|2116.1|16
1610467800000|2021-01-12 16:10:00|2116.6|2116.3|2117.2|2116.9|2117.5|2117.2|2116.6|2116.3|147
1610467810000|2021-01-12 16:10:10|2117.6|2117.3|2117.6|2117.3|2117.7|2117.4|2117.4|2117.1|61
1610467820000|2021-01-12 16:10:20|2117.5|2117.2|2117.6|2117.3|2117.7|2117.4|2117.5|2117.2|17
1610467830000|2021-01-12 16:10:30|2117.7|2117.4|2117.2|2116.9|2117.7|2117.4|2117|2116.7|46
1610467840000|2021-01-12 16:10:40|2117.3|2117|2117|2116.7|2117.3|2117|2117|2116.7|32
1610467850000|2021-01-12 16:10:50|2117.2|2116.9|2117.1|2116.8|2117.2|2116.9|2117|2116.7|45
1610467860000|2021-01-12 16:11:00|2117.2|2116.9|2117.1|2116.8|2117.2|2116.9|2117|2116.7|36
1610467870000|2021-01-12 16:11:10|2116.9|2116.6|2117|2116.7|2117.1|2116.8|2116.9|2116.6|15
1610467880000|2021-01-12 16:11:20|2117.1|2116.8|2116.9|2116.6|2117.1|2116.8|2116.9|2116.6|11
1610467890000|2021-01-12 16:11:30|2117.2|2116.9|2116.9|2116.6|2117.2|2116.9|2116.9|2116.6|7
1610467900000|2021-01-12 16:11:40|2117.1|2116.8|2117|2116.7|2117.1|2116.8|2117|2116.7|8
1610467910000|2021-01-12 16:11:50|2117.1|2116.8|2117.4|2117.1|2117.4|2117.1|2117.1|2116.8|44
1610467920000|2021-01-12 16:12:00|2117.3|2117|2117.3|2117|2117.4|2117.1|2117.3|2117|35
1610467930000|2021-01-12 16:12:10|2117.2|2116.9|2117.4|2117.1|2117.4|2117.1|2117|2116.7|15
1610467940000|2021-01-12 16:12:20|2117.3|2117|2117.3|2117|2117.4|2117.1|2117.3|2117|14
1610467950000|2021-01-12 16:12:30|2117.4|2117.1|2117.3|2117|2117.5|2117.2|2117.3|2117|20
1610467960000|2021-01-12 16:12:40|2117.1|2116.8|2117|2116.7|2117.1|2116.8|2116.9|2116.6|19
1610467970000|2021-01-12 16:12:50|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|7
1610467980000|2021-01-12 16:13:00|2117.2|2116.9|2117.3|2117|2117.3|2117|2116.9|2116.6|21
1610467990000|2021-01-12 16:13:10|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|9
1610468000000|2021-01-12 16:13:20|2117.2|2116.9|2117.5|2117.2|2117.5|2117.2|2117.2|2116.9|20
1610468010000|2021-01-12 16:13:30|2117.4|2117.1|2117.6|2117.3|2117.6|2117.3|2117.3|2117|23
1610468020000|2021-01-12 16:13:40|2117.5|2117.2|2116.6|2116.3|2117.5|2117.2|2116.6|2116.3|31
1610468030000|2021-01-12 16:13:50|2116.7|2116.4|2117.1|2116.8|2117.1|2116.8|2116.7|2116.4|33
1610468040000|2021-01-12 16:14:00|2117|2116.7|2117.1|2116.8|2117.2|2116.9|2117|2116.7|21
1610468050000|2021-01-12 16:14:10|2117.2|2116.9|2117.3|2117|2117.4|2117.1|2117.1|2116.8|15
1610468060000|2021-01-12 16:14:20|2117.2|2116.9|2117.6|2117.3|2117.6|2117.3|2117.2|2116.9|9
1610468070000|2021-01-12 16:14:30|2117.5|2117.2|2117.6|2117.3|2117.6|2117.3|2117.5|2117.2|18
1610468080000|2021-01-12 16:14:40|2117.5|2117.2|2117.3|2117|2117.5|2117.2|2117.3|2117|25
1610468090000|2021-01-12 16:14:50|2117.2|2116.9|2117.3|2117|2117.3|2117|2117.2|2116.9|68
1610468100000|2021-01-12 16:15:00|2117.4|2117.1|2117.3|2117|2117.5|2117.2|2117.3|2117|77
1610468110000|2021-01-12 16:15:10|2117.4|2117.1|2117.7|2117.4|2117.8|2117.5|2117.4|2117.1|41
1610468120000|2021-01-12 16:15:20|2117.6|2117.3|2117.7|2117.4|2117.7|2117.4|2117.6|2117.3|11
1610468130000|2021-01-12 16:15:30|2117.6|2117.3|2118.1|2117.8|2118.1|2117.8|2117.6|2117.3|28
1610468140000|2021-01-12 16:15:40|2118|2117.7|2118|2117.7|2118|2117.7|2117.9|2117.6|29
1610468150000|2021-01-12 16:15:50|2117.9|2117.6|2118|2117.7|2118|2117.7|2117.9|2117.6|38
1610468160000|2021-01-12 16:16:00|2118.2|2117.9|2118.3|2118|2118.4|2118.1|2118.2|2117.9|41
1610468170000|2021-01-12 16:16:10|2118.5|2118.2|2118.4|2118.1|2118.6|2118.3|2118.4|2118.1|37
1610468180000|2021-01-12 16:16:20|2118.3|2118|2117.9|2117.6|2118.3|2118|2117.9|2117.6|18
1610468190000|2021-01-12 16:16:30|2118.1|2117.8|2118.2|2117.9|2118.2|2117.9|2118.1|2117.8|7
1610468200000|2021-01-12 16:16:40|2118.1|2117.8|2118.1|2117.8|2118.2|2117.9|2118.1|2117.8|8
1610468210000|2021-01-12 16:16:50|2118.2|2117.9|2118.5|2118.2|2118.5|2118.2|2118.1|2117.8|12
1610468220000|2021-01-12 16:17:00|2118.4|2118.1|2118.8|2118.5|2119.2|2118.9|2118.4|2118.1|138
1610468230000|2021-01-12 16:17:10|2118.7|2118.4|2119|2118.7|2119|2118.7|2118.7|2118.4|37
1610468240000|2021-01-12 16:17:20|2118.8|2118.5|2119.2|2118.9|2119.2|2118.9|2118.7|2118.4|59
1610468250000|2021-01-12 16:17:30|2119.3|2119|2119.7|2119.4|2119.8|2119.5|2119.2|2118.9|36
1610468260000|2021-01-12 16:17:40|2119.6|2119.3|2119.4|2119.1|2119.7|2119.4|2119.3|2119|21
1610468270000|2021-01-12 16:17:50|2119.3|2119|2119.3|2119|2119.3|2119|2119.2|2118.9|25
1610468280000|2021-01-12 16:18:00|2119.4|2119.1|2119.6|2119.3|2119.8|2119.5|2119.4|2119.1|44
1610468290000|2021-01-12 16:18:10|2119.7|2119.4|2119.5|2119.2|2119.7|2119.4|2119.5|2119.2|11
1610468300000|2021-01-12 16:18:20|2119.6|2119.3|2119.5|2119.2|2119.7|2119.4|2119.5|2119.2|37
1610468310000|2021-01-12 16:18:30|2119.6|2119.3|2119.4|2119.1|2119.6|2119.3|2119.3|2119|31
1610468320000|2021-01-12 16:18:40|2119.3|2119|2120|2119.7|2120|2119.7|2119.3|2119|60
1610468330000|2021-01-12 16:18:50|2119.9|2119.6|2120.1|2119.8|2120.1|2119.8|2119.8|2119.5|38
1610468340000|2021-01-12 16:19:00|2120.2|2119.9|2120.7|2120.4|2120.8|2120.5|2120.2|2119.9|63
1610468350000|2021-01-12 16:19:10|2120.5|2120.2|2120|2119.7|2120.5|2120.2|2120|2119.7|64
1610468360000|2021-01-12 16:19:20|2120.1|2119.8|2119.7|2119.4|2120.2|2119.9|2119.7|2119.4|38
1610468370000|2021-01-12 16:19:30|2119.8|2119.5|2119.7|2119.4|2119.9|2119.6|2119.6|2119.3|36
1610468380000|2021-01-12 16:19:40|2119.6|2119.3|2119.8|2119.5|2119.9|2119.6|2119.6|2119.3|35
1610468390000|2021-01-12 16:19:50|2119.9|2119.6|2119.9|2119.6|2120|2119.7|2119.6|2119.3|31
1610468400000|2021-01-12 16:20:00|2119.7|2119.4|2120|2119.7|2120|2119.7|2119.7|2119.4|53
1610468410000|2021-01-12 16:20:10|2119.9|2119.6|2119.8|2119.5|2119.9|2119.6|2119.4|2119.1|94
1610468420000|2021-01-12 16:20:20|2119.7|2119.4|2119.5|2119.2|2119.8|2119.5|2119.4|2119.1|92
1610468430000|2021-01-12 16:20:30|2119.6|2119.3|2119.9|2119.6|2120|2119.7|2119.5|2119.2|32
1610468440000|2021-01-12 16:20:40|2119.8|2119.5|2119.8|2119.5|2119.9|2119.6|2119.7|2119.4|70
1610468450000|2021-01-12 16:20:50|2119.7|2119.4|2119.7|2119.4|2119.8|2119.5|2119.7|2119.4|82
1610468460000|2021-01-12 16:21:00|2119.8|2119.5|2120.6|2120.3|2120.6|2120.3|2119.8|2119.5|86
1610468470000|2021-01-12 16:21:10|2120.5|2120.2|2120.8|2120.5|2120.8|2120.5|2120.5|2120.2|56
1610468480000|2021-01-12 16:21:20|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.6|2120.3|57
1610468490000|2021-01-12 16:21:30|2121|2120.7|2121.4|2121.1|2121.4|2121.1|2121|2120.7|84
1610468500000|2021-01-12 16:21:40|2121.5|2121.2|2121|2120.7|2121.8|2121.5|2121|2120.7|201
1610468510000|2021-01-12 16:21:50|2120.9|2120.6|2121.2|2120.9|2121.3|2121|2120.8|2120.5|101
1610468520000|2021-01-12 16:22:00|2121.3|2121|2121.5|2121.2|2121.7|2121.4|2121.3|2121|45
1610468530000|2021-01-12 16:22:10|2121.6|2121.3|2122.4|2122.1|2122.4|2122.1|2121.5|2121.2|273
1610468540000|2021-01-12 16:22:20|2122.5|2122.2|2122|2121.7|2122.5|2122.2|2121.9|2121.6|123
1610468550000|2021-01-12 16:22:30|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122|2121.7|20
1610468560000|2021-01-12 16:22:40|2122|2121.7|2121.9|2121.6|2122.1|2121.8|2121.9|2121.6|17
1610468570000|2021-01-12 16:22:50|2121.8|2121.5|2121.4|2121.1|2121.8|2121.5|2121.3|2121|53
1610468580000|2021-01-12 16:23:00|2121.5|2121.2|2121.4|2121.1|2121.7|2121.4|2121.4|2121.1|28
1610468590000|2021-01-12 16:23:10|2121.3|2121|2121.7|2121.4|2122|2121.7|2121.3|2121|17
1610468600000|2021-01-12 16:23:20|2121.6|2121.3|2121.7|2121.4|2121.9|2121.6|2121.6|2121.3|28
1610468610000|2021-01-12 16:23:30|2121.5|2121.2|2121.9|2121.6|2121.9|2121.6|2121.5|2121.2|13
1610468620000|2021-01-12 16:23:40|2121.8|2121.5|2121.6|2121.3|2121.9|2121.6|2121.6|2121.3|24
1610468630000|2021-01-12 16:23:50|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.7|2121.4|8
1610468640000|2021-01-12 16:24:00|2121.9|2121.6|2121.2|2120.9|2122|2121.7|2121.2|2120.9|26
1610468650000|2021-01-12 16:24:10|2121.3|2121|2121.9|2121.6|2121.9|2121.6|2121.3|2121|22
1610468660000|2021-01-12 16:24:20|2122|2121.7|2122.2|2121.9|2122.2|2121.9|2121.8|2121.5|38
1610468670000|2021-01-12 16:24:30|2122.1|2121.8|2121.6|2121.3|2122.1|2121.8|2121.6|2121.3|41
1610468680000|2021-01-12 16:24:40|2121.5|2121.2|2121.7|2121.4|2121.9|2121.6|2121.5|2121.2|21
1610468690000|2021-01-12 16:24:50|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|7
1610468700000|2021-01-12 16:25:00|2121.6|2121.3|2121.1|2120.8|2121.6|2121.3|2121|2120.7|31
1610468710000|2021-01-12 16:25:10|2121|2120.7|2120.7|2120.4|2121.2|2120.9|2120.7|2120.4|40
1610468720000|2021-01-12 16:25:20|2120.8|2120.5|2120.5|2120.2|2120.8|2120.5|2120.4|2120.1|118
1610468730000|2021-01-12 16:25:30|2120.4|2120.1|2120.3|2120|2120.5|2120.2|2120.2|2119.9|73
1610468740000|2021-01-12 16:25:40|2120.4|2120.1|2120.6|2120.3|2121|2120.7|2120.4|2120.1|45
1610468750000|2021-01-12 16:25:50|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.3|2120|33
1610468760000|2021-01-12 16:26:00|2120.7|2120.4|2120.5|2120.2|2120.7|2120.4|2120.5|2120.2|6
1610468770000|2021-01-12 16:26:10|2120.7|2120.4|2121.2|2120.9|2121.4|2121.1|2120.7|2120.4|25
1610468780000|2021-01-12 16:26:20|2121.3|2121|2121.3|2121|2121.3|2121|2120.8|2120.5|48
1610468790000|2021-01-12 16:26:30|2121.1|2120.8|2121.3|2121|2121.3|2121|2121.1|2120.8|11
1610468800000|2021-01-12 16:26:40|2121.4|2121.1|2121.8|2121.5|2121.8|2121.5|2121.3|2121|35
1610468810000|2021-01-12 16:26:50|2121.9|2121.6|2121.7|2121.4|2121.9|2121.6|2121.5|2121.2|28
1610468820000|2021-01-12 16:27:00|2121.6|2121.3|2121.3|2121|2121.6|2121.3|2121.2|2120.9|13
1610468830000|2021-01-12 16:27:10|2121.2|2120.9|2121.1|2120.8|2121.4|2121.1|2121.1|2120.8|22
1610468840000|2021-01-12 16:27:20|2121.2|2120.9|2121|2120.7|2121.5|2121.2|2121|2120.7|62
1610468850000|2021-01-12 16:27:30|2120.8|2120.5|2120.9|2120.6|2120.9|2120.6|2120.7|2120.4|49
1610468860000|2021-01-12 16:27:40|2121|2120.7|2120.8|2120.5|2121|2120.7|2120.8|2120.5|84
1610468870000|2021-01-12 16:27:50|2120.9|2120.6|2120.4|2120.1|2121|2120.7|2120.4|2120.1|57
1610468880000|2021-01-12 16:28:00|2120.5|2120.2|2121.1|2120.8|2121.1|2120.8|2120.4|2120.1|34
1610468890000|2021-01-12 16:28:10|2121.2|2120.9|2120.9|2120.6|2121.3|2121|2120.9|2120.6|20
1610468900000|2021-01-12 16:28:20|2121.2|2120.9|2121.1|2120.8|2121.3|2121|2121|2120.7|21
1610468910000|2021-01-12 16:28:30|2121|2120.7|2121.4|2121.1|2121.4|2121.1|2121|2120.7|18
1610468920000|2021-01-12 16:28:40|2121.3|2121|2121.5|2121.2|2121.5|2121.2|2121.3|2121|19
1610468930000|2021-01-12 16:28:50|2121.7|2121.4|2121.2|2120.9|2121.7|2121.4|2121.2|2120.9|16
1610468940000|2021-01-12 16:29:00|2121.5|2121.2|2121.4|2121.1|2121.5|2121.2|2121.2|2120.9|19
1610468950000|2021-01-12 16:29:10|2121.3|2121|2121|2120.7|2121.3|2121|2120.9|2120.6|18
1610468960000|2021-01-12 16:29:20|2121.2|2120.9|2121.4|2121.1|2121.7|2121.4|2121.2|2120.9|29
1610468970000|2021-01-12 16:29:30|2121.5|2121.2|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|14
1610468980000|2021-01-12 16:29:40|2121.4|2121.1|2121.3|2121|2121.4|2121.1|2121|2120.7|24
1610468990000|2021-01-12 16:29:50|2121.4|2121.1|2121.3|2121|2121.5|2121.2|2121|2120.7|14
1610469000000|2021-01-12 16:30:00|2121.2|2120.9|2121.4|2121.1|2121.5|2121.2|2121.2|2120.9|28
1610469010000|2021-01-12 16:30:10|2121.3|2121|2121|2120.7|2121.3|2121|2121|2120.7|13
1610469020000|2021-01-12 16:30:20|2121.1|2120.8|2120.8|2120.5|2121.1|2120.8|2120.8|2120.5|7
1610469030000|2021-01-12 16:30:30|2120.7|2120.4|2120|2119.7|2120.7|2120.4|2120|2119.7|118
1610469040000|2021-01-12 16:30:40|2119.9|2119.6|2119.8|2119.5|2120.3|2120|2119.7|2119.4|40
1610469050000|2021-01-12 16:30:50|2119.7|2119.4|2119.8|2119.5|2119.9|2119.6|2119.7|2119.4|23
1610469060000|2021-01-12 16:31:00|2119.9|2119.6|2120.1|2119.8|2120.2|2119.9|2119.8|2119.5|41
1610469070000|2021-01-12 16:31:10|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.6|2119.3|20
1610469080000|2021-01-12 16:31:20|2120|2119.7|2119.6|2119.3|2120.1|2119.8|2119.6|2119.3|14
1610469090000|2021-01-12 16:31:30|2119.8|2119.5|2119.4|2119.1|2119.8|2119.5|2119.4|2119.1|16
1610469100000|2021-01-12 16:31:40|2119.5|2119.2|2120|2119.7|2120|2119.7|2119.4|2119.1|46
1610469110000|2021-01-12 16:31:50|2119.9|2119.6|2119.7|2119.4|2119.9|2119.6|2119.6|2119.3|55
1610469120000|2021-01-12 16:32:00|2119.9|2119.6|2120.6|2120.3|2120.6|2120.3|2119.8|2119.5|40
1610469130000|2021-01-12 16:32:10|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.6|2120.3|11
1610469140000|2021-01-12 16:32:20|2120.7|2120.4|2120.8|2120.5|2120.8|2120.5|2120.6|2120.3|10
1610469150000|2021-01-12 16:32:30|2120.7|2120.4|2121.1|2120.8|2121.1|2120.8|2120.7|2120.4|30
1610469160000|2021-01-12 16:32:40|2121.3|2121|2121.2|2120.9|2121.3|2121|2121.1|2120.8|17
1610469170000|2021-01-12 16:32:50|2121.4|2121.1|2121.2|2120.9|2121.6|2121.3|2121.2|2120.9|16
1610469180000|2021-01-12 16:33:00|2120.9|2120.6|2121.2|2120.9|2121.2|2120.9|2120.9|2120.6|25
1610469190000|2021-01-12 16:33:10|2121.1|2120.8|2120.9|2120.6|2121.2|2120.9|2120.7|2120.4|29
1610469200000|2021-01-12 16:33:20|2120.8|2120.5|2120.6|2120.3|2120.8|2120.5|2120.4|2120.1|55
1610469210000|2021-01-12 16:33:30|2120.7|2120.4|2120.7|2120.4|2120.8|2120.5|2120.7|2120.4|17
1610469220000|2021-01-12 16:33:40|2120.8|2120.5|2120.9|2120.6|2121.1|2120.8|2120.8|2120.5|42
1610469230000|2021-01-12 16:33:50|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2120.8|2120.5|13
1610469240000|2021-01-12 16:34:00|2121|2120.7|2120.9|2120.6|2121.2|2120.9|2120.8|2120.5|23
1610469250000|2021-01-12 16:34:10|2121|2120.7|2120.9|2120.6|2121.2|2120.9|2120.8|2120.5|26
1610469260000|2021-01-12 16:34:20|2120.7|2120.4|2121|2120.7|2121|2120.7|2120.7|2120.4|12
1610469270000|2021-01-12 16:34:30|2121.1|2120.8|2120.8|2120.5|2121.1|2120.8|2120.8|2120.5|9
1610469280000|2021-01-12 16:34:40|2120.9|2120.6|2121|2120.7|2121|2120.7|2120.6|2120.3|18
1610469290000|2021-01-12 16:34:50|2120.9|2120.6|2121.1|2120.8|2121.1|2120.8|2120.8|2120.5|9
1610469300000|2021-01-12 16:35:00|2121.2|2120.9|2121.4|2121.1|2121.5|2121.2|2121.1|2120.8|41
1610469310000|2021-01-12 16:35:10|2121.1|2120.8|2121.3|2121|2121.3|2121|2121|2120.7|20
1610469320000|2021-01-12 16:35:20|2121.6|2121.3|2121.4|2121.1|2121.6|2121.3|2121.4|2121.1|6
1610469330000|2021-01-12 16:35:30|2121.6|2121.3|2121.4|2121.1|2121.7|2121.4|2121.3|2121|16
1610469340000|2021-01-12 16:35:40|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2120.9|2120.6|8
1610469350000|2021-01-12 16:35:50|||||||||1
1610469360000|2021-01-12 16:36:00|2121.3|2121|2121.6|2121.3|2121.7|2121.4|2121.2|2120.9|15
1610469370000|2021-01-12 16:36:10|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.5|2121.2|11
1610469380000|2021-01-12 16:36:20|2121.8|2121.5|2121.8|2121.5|2122|2121.7|2121.7|2121.4|33
1610469390000|2021-01-12 16:36:30|2122|2121.7|2121.9|2121.6|2122|2121.7|2121.9|2121.6|9
1610469400000|2021-01-12 16:36:40|2121.3|2121|2121.1|2120.8|2121.3|2121|2121.1|2120.8|2
1610469410000|2021-01-12 16:36:50|2121.2|2120.9|2121.1|2120.8|2121.2|2120.9|2121.1|2120.8|3
1610469420000|2021-01-12 16:37:00|2121.3|2121|2121.5|2121.2|2121.5|2121.2|2121.3|2121|18
1610469430000|2021-01-12 16:37:10|2121.6|2121.3|2122|2121.7|2122|2121.7|2121.6|2121.3|26
1610469440000|2021-01-12 16:37:20|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.5|2121.2|14
1610469450000|2021-01-12 16:37:30|2121.7|2121.4|2121.1|2120.8|2121.7|2121.4|2121|2120.7|71
1610469460000|2021-01-12 16:37:40|2121.2|2120.9|2121.4|2121.1|2121.4|2121.1|2121.1|2120.8|10
1610469470000|2021-01-12 16:37:50|2121.3|2121|2121.4|2121.1|2121.4|2121.1|2121.3|2121|11
1610469480000|2021-01-12 16:38:00|2121.1|2120.8|2121.2|2120.9|2121.4|2121.1|2121.1|2120.8|15
1610469490000|2021-01-12 16:38:10|2121|2120.7|2120.8|2120.5|2121|2120.7|2120.7|2120.4|45
1610469500000|2021-01-12 16:38:20|2121|2120.7|2121.1|2120.8|2121.2|2120.9|2121|2120.7|51
1610469510000|2021-01-12 16:38:30|2121.3|2121|2120.9|2120.6|2121.3|2121|2120.8|2120.5|10
1610469520000|2021-01-12 16:38:40|2120.5|2120.2|2120.9|2120.6|2120.9|2120.6|2120.5|2120.2|20
1610469530000|2021-01-12 16:38:50|2121|2120.7|2121.3|2121|2121.3|2121|2121|2120.7|11
1610469540000|2021-01-12 16:39:00|2121.4|2121.1|2121.5|2121.2|2121.5|2121.2|2121.3|2121|19
1610469550000|2021-01-12 16:39:10|2121.4|2121.1|2121.3|2121|2121.5|2121.2|2121.2|2120.9|8
1610469560000|2021-01-12 16:39:20|2121.2|2120.9|2120.8|2120.5|2121.2|2120.9|2120.7|2120.4|13
1610469570000|2021-01-12 16:39:30|2120.9|2120.6|2120.8|2120.5|2121|2120.7|2120.8|2120.5|7
1610469580000|2021-01-12 16:39:40|2120.7|2120.4|2120.3|2120|2120.7|2120.4|2120.2|2119.9|28
1610469590000|2021-01-12 16:39:50|2120.4|2120.1|2120.3|2120|2120.6|2120.3|2120.3|2120|24
1610469600000|2021-01-12 16:40:00|2120.5|2120.2|2120.5|2120.2|2120.6|2120.3|2120.4|2120.1|14
1610469610000|2021-01-12 16:40:10|2120.4|2120.1|2120.5|2120.2|2120.6|2120.3|2120.4|2120.1|11
1610469620000|2021-01-12 16:40:20|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.6|2120.3|15
1610469630000|2021-01-12 16:40:30|2120.6|2120.3|2120.7|2120.4|2120.7|2120.4|2120.6|2120.3|5
1610469640000|2021-01-12 16:40:40|2120.6|2120.3|2121|2120.7|2121|2120.7|2120.5|2120.2|14
1610469650000|2021-01-12 16:40:50|2121.1|2120.8|2120.6|2120.3|2121.2|2120.9|2120.6|2120.3|12
1610469660000|2021-01-12 16:41:00|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.4|2120.1|17
1610469670000|2021-01-12 16:41:10|2120.3|2120|2120.3|2120|2120.6|2120.3|2120.3|2120|10
1610469680000|2021-01-12 16:41:20|2120.4|2120.1|2120.9|2120.6|2120.9|2120.6|2120.4|2120.1|43
1610469690000|2021-01-12 16:41:30|2120.8|2120.5|2120.2|2119.9|2120.8|2120.5|2120.2|2119.9|53
1610469700000|2021-01-12 16:41:40|2120.3|2120|2120.4|2120.1|2120.4|2120.1|2120.3|2120|16
1610469710000|2021-01-12 16:41:50|2120.5|2120.2|2120.1|2119.8|2120.5|2120.2|2120.1|2119.8|18
1610469720000|2021-01-12 16:42:00|2120|2119.7|2120.2|2119.9|2120.2|2119.9|2119.9|2119.6|30
1610469730000|2021-01-12 16:42:10|2120|2119.7|2120.4|2120.1|2120.4|2120.1|2120|2119.7|21
1610469740000|2021-01-12 16:42:20|2120.5|2120.2|2120.7|2120.4|2120.9|2120.6|2120.5|2120.2|19
1610469750000|2021-01-12 16:42:30|2120.8|2120.5|2121|2120.7|2121|2120.7|2120.7|2120.4|16
1610469760000|2021-01-12 16:42:40|2120.8|2120.5|2120.4|2120.1|2121|2120.7|2120.4|2120.1|152
1610469770000|2021-01-12 16:42:50|2120.3|2120|2120.4|2120.1|2120.4|2120.1|2120.2|2119.9|35
1610469780000|2021-01-12 16:43:00|2120.3|2120|2120.4|2120.1|2120.4|2120.1|2120.2|2119.9|10
1610469790000|2021-01-12 16:43:10|2120.3|2120|2120.1|2119.8|2120.3|2120|2120.1|2119.8|12
1610469800000|2021-01-12 16:43:20|2120|2119.7|2120.2|2119.9|2120.2|2119.9|2119.9|2119.6|16
1610469810000|2021-01-12 16:43:30|2120.3|2120|2120.1|2119.8|2120.3|2120|2120.1|2119.8|10
1610469820000|2021-01-12 16:43:40|2120|2119.7|2120.1|2119.8|2120.1|2119.8|2120|2119.7|15
1610469830000|2021-01-12 16:43:50|2120|2119.7|2120|2119.7|2120.1|2119.8|2120|2119.7|14
1610469840000|2021-01-12 16:44:00|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2119.9|2119.6|32
1610469850000|2021-01-12 16:44:10|2120|2119.7|2120.2|2119.9|2120.2|2119.9|2120|2119.7|20
1610469860000|2021-01-12 16:44:20|2120.1|2119.8|2119.6|2119.3|2120.1|2119.8|2119.5|2119.2|31
1610469870000|2021-01-12 16:44:30|2119.8|2119.5|2119.9|2119.6|2119.9|2119.6|2119.7|2119.4|22
1610469880000|2021-01-12 16:44:40|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120|2119.7|17
1610469890000|2021-01-12 16:44:50|2120.2|2119.9|2119.9|2119.6|2120.2|2119.9|2119.9|2119.6|9
1610469900000|2021-01-12 16:45:00|2120.1|2119.8|2120|2119.7|2120.1|2119.8|2119.8|2119.5|28
1610469910000|2021-01-12 16:45:10|2119.9|2119.6|2119.9|2119.6|2120|2119.7|2119.9|2119.6|17
1610469920000|2021-01-12 16:45:20|2120|2119.7|2120|2119.7|2120.1|2119.8|2119.8|2119.5|20
1610469930000|2021-01-12 16:45:30|2119.9|2119.6|2119.7|2119.4|2119.9|2119.6|2119.6|2119.3|28
1610469940000|2021-01-12 16:45:40|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.5|2119.2|30
1610469950000|2021-01-12 16:45:50|2119.7|2119.4|2120.1|2119.8|2120.1|2119.8|2119.6|2119.3|43
1610469960000|2021-01-12 16:46:00|2120.3|2120|2119.8|2119.5|2120.3|2120|2119.8|2119.5|37
1610469970000|2021-01-12 16:46:10|2119.7|2119.4|2120.2|2119.9|2120.2|2119.9|2119.7|2119.4|13
1610469980000|2021-01-12 16:46:20|2120|2119.7|2120|2119.7|2120.1|2119.8|2119.9|2119.6|17
1610469990000|2021-01-12 16:46:30|2120.1|2119.8|2120.3|2120|2120.3|2120|2120.1|2119.8|17
1610470000000|2021-01-12 16:46:40|2120.2|2119.9|2120.1|2119.8|2120.2|2119.9|2120.1|2119.8|36
1610470010000|2021-01-12 16:46:50|2120.2|2119.9|2120.2|2119.9|2120.5|2120.2|2120.1|2119.8|46
1610470020000|2021-01-12 16:47:00|2120.3|2120|2120.7|2120.4|2120.8|2120.5|2120.2|2119.9|34
1610470030000|2021-01-12 16:47:10|2120.5|2120.2|2120.3|2120|2120.7|2120.4|2120.3|2120|18
1610470040000|2021-01-12 16:47:20|2120.1|2119.8|2119.7|2119.4|2120.1|2119.8|2119.6|2119.3|37
1610470050000|2021-01-12 16:47:30|2119.8|2119.5|2119.9|2119.6|2120|2119.7|2119.8|2119.5|41
1610470060000|2021-01-12 16:47:40|2119.8|2119.5|2119.9|2119.6|2119.9|2119.6|2119.8|2119.5|17
1610470070000|2021-01-12 16:47:50|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|7
1610470080000|2021-01-12 16:48:00|2120|2119.7|2120.7|2120.4|2120.7|2120.4|2120|2119.7|21
1610470090000|2021-01-12 16:48:10|2120.6|2120.3|2120.7|2120.4|2120.7|2120.4|2120.5|2120.2|14
1610470100000|2021-01-12 16:48:20|2120.5|2120.2|2120.2|2119.9|2120.5|2120.2|2120.1|2119.8|15
1610470110000|2021-01-12 16:48:30|2120.3|2120|2120.4|2120.1|2120.4|2120.1|2120.2|2119.9|8
1610470120000|2021-01-12 16:48:40|2120.3|2120|2120.2|2119.9|2120.3|2120|2120.2|2119.9|15
1610470130000|2021-01-12 16:48:50|2120.3|2120|2119.9|2119.6|2120.3|2120|2119.7|2119.4|131
1610470140000|2021-01-12 16:49:00|2120|2119.7|2119.5|2119.2|2120|2119.7|2119.2|2118.9|179
1610470150000|2021-01-12 16:49:10|2119.6|2119.3|2119.7|2119.4|2119.7|2119.4|2119.6|2119.3|14
1610470160000|2021-01-12 16:49:20|2119.8|2119.5|2120|2119.7|2120|2119.7|2119.8|2119.5|20
1610470170000|2021-01-12 16:49:30|2120.1|2119.8|2120|2119.7|2120.2|2119.9|2120|2119.7|27
1610470180000|2021-01-12 16:49:40|2119.9|2119.6|2120.2|2119.9|2120.2|2119.9|2119.9|2119.6|17
1610470190000|2021-01-12 16:49:50|2120.3|2120|2120.2|2119.9|2120.3|2120|2120.1|2119.8|27
1610470200000|2021-01-12 16:50:00|2120.4|2120.1|2120.5|2120.2|2120.5|2120.2|2120.3|2120|30
1610470210000|2021-01-12 16:50:10|2120.6|2120.3|2119.9|2119.6|2120.7|2120.4|2119.7|2119.4|101
1610470220000|2021-01-12 16:50:20|2120|2119.7|2119.9|2119.6|2120|2119.7|2119.7|2119.4|34
1610470230000|2021-01-12 16:50:30|2120|2119.7|2119.1|2118.8|2120.1|2119.8|2119|2118.7|85
1610470240000|2021-01-12 16:50:40|2118.8|2118.5|2117.8|2117.5|2118.9|2118.6|2117.8|2117.5|328
1610470250000|2021-01-12 16:50:50|2117.9|2117.6|2117.8|2117.5|2118.3|2118|2117.7|2117.4|122
1610470260000|2021-01-12 16:51:00|2117.9|2117.6|2117.8|2117.5|2118.4|2118.1|2117.8|2117.5|113
1610470270000|2021-01-12 16:51:10|2118|2117.7|2117.3|2117|2118|2117.7|2117.2|2116.9|83
1610470280000|2021-01-12 16:51:20|2117.1|2116.8|2116.1|2115.8|2117.5|2117.2|2116.1|2115.8|147
1610470290000|2021-01-12 16:51:30|2116.2|2115.9|2115.6|2115.3|2116.4|2116.1|2115.6|2115.3|95
1610470300000|2021-01-12 16:51:40|2115.7|2115.4|2115.3|2115|2115.8|2115.5|2115.3|2115|73
1610470310000|2021-01-12 16:51:50|2115.2|2114.9|2114.9|2114.6|2115.7|2115.4|2114.8|2114.5|55
1610470320000|2021-01-12 16:52:00|2115|2114.7|2115.6|2115.3|2115.8|2115.5|2115|2114.7|96
1610470330000|2021-01-12 16:52:10|2115.4|2115.1|2115.2|2114.9|2115.5|2115.2|2115|2114.7|47
1610470340000|2021-01-12 16:52:20|2115.3|2115|2115.6|2115.3|2115.8|2115.5|2115.2|2114.9|42
1610470350000|2021-01-12 16:52:30|2115.7|2115.4|2115.7|2115.4|2115.8|2115.5|2115.3|2115|143
1610470360000|2021-01-12 16:52:40|2115.6|2115.3|2115.5|2115.2|2115.7|2115.4|2115.2|2114.9|39
1610470370000|2021-01-12 16:52:50|2115.6|2115.3|2115.8|2115.5|2115.8|2115.5|2115.3|2115|28
1610470380000|2021-01-12 16:53:00|2115.7|2115.4|2116.9|2116.6|2117|2116.7|2115.6|2115.3|65
1610470390000|2021-01-12 16:53:10|2117.2|2116.9|2117.4|2117.1|2117.6|2117.3|2117.1|2116.8|48
1610470400000|2021-01-12 16:53:20|2117.2|2116.9|2117.5|2117.2|2117.5|2117.2|2116.9|2116.6|25
1610470410000|2021-01-12 16:53:30|2117|2116.7|2117.9|2117.6|2117.9|2117.6|2117|2116.7|69
1610470420000|2021-01-12 16:53:40|2117.8|2117.5|2117.6|2117.3|2117.8|2117.5|2117.3|2117|51
1610470430000|2021-01-12 16:53:50|2117.7|2117.4|2117.1|2116.8|2117.7|2117.4|2117.1|2116.8|61
1610470440000|2021-01-12 16:54:00|2117.3|2117|2117.7|2117.4|2117.7|2117.4|2117|2116.7|41
1610470450000|2021-01-12 16:54:10|2117.6|2117.3|2117.7|2117.4|2117.7|2117.4|2117.2|2116.9|29
1610470460000|2021-01-12 16:54:20|2117.6|2117.3|2117.3|2117|2117.6|2117.3|2117.3|2117|35
1610470470000|2021-01-12 16:54:30|2117.4|2117.1|2116.8|2116.5|2117.4|2117.1|2116.7|2116.4|34
1610470480000|2021-01-12 16:54:40|2116.7|2116.4|2116.5|2116.2|2116.7|2116.4|2116.3|2116|49
1610470490000|2021-01-12 16:54:50|2116.3|2116|2116.2|2115.9|2116.3|2116|2115.9|2115.6|69
1610470500000|2021-01-12 16:55:00|2116.1|2115.8|2116.8|2116.5|2116.8|2116.5|2116.1|2115.8|96
1610470510000|2021-01-12 16:55:10|2116.9|2116.6|2116.8|2116.5|2117|2116.7|2116.6|2116.3|29
1610470520000|2021-01-12 16:55:20|2116.7|2116.4|2116.8|2116.5|2116.9|2116.6|2116.5|2116.2|43
1610470530000|2021-01-12 16:55:30|2117|2116.7|2117|2116.7|2117.1|2116.8|2116.7|2116.4|23
1610470540000|2021-01-12 16:55:40|2116.8|2116.5|2116.7|2116.4|2116.9|2116.6|2116.6|2116.3|26
1610470550000|2021-01-12 16:55:50|2116.6|2116.3|2116.1|2115.8|2116.6|2116.3|2116.1|2115.8|27
1610470560000|2021-01-12 16:56:00|2116.2|2115.9|2116.2|2115.9|2116.3|2116|2116.1|2115.8|25
1610470570000|2021-01-12 16:56:10|2116.1|2115.8|2116.4|2116.1|2116.5|2116.2|2116.1|2115.8|70
1610470580000|2021-01-12 16:56:20|2116.5|2116.2|2115.9|2115.6|2116.5|2116.2|2115.8|2115.5|50
1610470590000|2021-01-12 16:56:30|2116.1|2115.8|2116|2115.7|2116.1|2115.8|2115.7|2115.4|119
1610470600000|2021-01-12 16:56:40|2116.2|2115.9|2116.3|2116|2116.4|2116.1|2116.2|2115.9|29
1610470610000|2021-01-12 16:56:50|2116.2|2115.9|2115.7|2115.4|2116.2|2115.9|2115.7|2115.4|53
1610470620000|2021-01-12 16:57:00|2115.8|2115.5|2115.6|2115.3|2115.9|2115.6|2115.6|2115.3|37
1610470630000|2021-01-12 16:57:10|2115.5|2115.2|2115.6|2115.3|2115.8|2115.5|2115.3|2115|30
1610470640000|2021-01-12 16:57:20|2115.7|2115.4|2115.9|2115.6|2115.9|2115.6|2115.6|2115.3|36
1610470650000|2021-01-12 16:57:30|2116.1|2115.8|2116|2115.7|2116.3|2116|2115.9|2115.6|25
1610470660000|2021-01-12 16:57:40|2115.9|2115.6|2116|2115.7|2116.1|2115.8|2115.9|2115.6|28
1610470670000|2021-01-12 16:57:50|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.7|2115.4|24
1610470680000|2021-01-12 16:58:00|2115.8|2115.5|2116.2|2115.9|2116.2|2115.9|2115.8|2115.5|59
1610470690000|2021-01-12 16:58:10|2116.1|2115.8|2116.4|2116.1|2116.4|2116.1|2116.1|2115.8|45
1610470700000|2021-01-12 16:58:20|2116.5|2116.2|2116.4|2116.1|2116.6|2116.3|2116.4|2116.1|45
1610470710000|2021-01-12 16:58:30|2116.5|2116.2|2116.4|2116.1|2116.5|2116.2|2116.3|2116|42
1610470720000|2021-01-12 16:58:40|2116.5|2116.2|2116.9|2116.6|2116.9|2116.6|2116.5|2116.2|47
1610470730000|2021-01-12 16:58:50|2116.8|2116.5|2116.7|2116.4|2116.8|2116.5|2116.5|2116.2|16
1610470740000|2021-01-12 16:59:00|2116.8|2116.5|2117.1|2116.8|2117.1|2116.8|2116.8|2116.5|33
1610470750000|2021-01-12 16:59:10|2117.2|2116.9|2117.9|2117.6|2117.9|2117.6|2117.2|2116.9|29
1610470760000|2021-01-12 16:59:20|2117.7|2117.4|2117.6|2117.3|2117.7|2117.4|2117.6|2117.3|20
1610470770000|2021-01-12 16:59:30|2117.7|2117.4|2117.9|2117.6|2117.9|2117.6|2117.6|2117.3|22
1610470780000|2021-01-12 16:59:40|2117.7|2117.4|2118.2|2117.9|2118.3|2118|2117.7|2117.4|28
1610470790000|2021-01-12 16:59:50|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118|2117.7|30
1610470800000|2021-01-12 17:00:00|2118.2|2117.9|2118.6|2118.3|2118.6|2118.3|2118.2|2117.9|76
1610470810000|2021-01-12 17:00:10|2118.5|2118.2|2118.5|2118.2|2118.6|2118.3|2118.5|2118.2|51
1610470820000|2021-01-12 17:00:20|2118.6|2118.3|2119|2118.7|2119|2118.7|2118.6|2118.3|71
1610470830000|2021-01-12 17:00:30|2119.1|2118.8|2119.1|2118.8|2119.2|2118.9|2119|2118.7|20
1610470840000|2021-01-12 17:00:40|2118.8|2118.5|2118.3|2118|2118.8|2118.5|2118.2|2117.9|32
1610470850000|2021-01-12 17:00:50|2118.4|2118.1|2118.4|2118.1|2118.5|2118.2|2118.3|2118|36
1610470860000|2021-01-12 17:01:00|2118.5|2118.2|2118.3|2118|2118.7|2118.4|2118.2|2117.9|33
1610470870000|2021-01-12 17:01:10|2118.4|2118.1|2118.1|2117.8|2118.5|2118.2|2118.1|2117.8|101
1610470880000|2021-01-12 17:01:20|2117.9|2117.6|2117.8|2117.5|2118|2117.7|2117.8|2117.5|34
1610470890000|2021-01-12 17:01:30|2117.9|2117.6|2118.2|2117.9|2118.2|2117.9|2117.7|2117.4|57
1610470900000|2021-01-12 17:01:40|2118.4|2118.1|2118.2|2117.9|2118.4|2118.1|2118.2|2117.9|17
1610470910000|2021-01-12 17:01:50|2118.3|2118|2118.5|2118.2|2118.7|2118.4|2118.3|2118|47
1610470920000|2021-01-12 17:02:00|2118.6|2118.3|2119.1|2118.8|2119.1|2118.8|2118.6|2118.3|37
1610470930000|2021-01-12 17:02:10|2119|2118.7|2119.5|2119.2|2119.6|2119.3|2118.9|2118.6|27
1610470940000|2021-01-12 17:02:20|2119|2118.7|2119.6|2119.3|2119.6|2119.3|2119|2118.7|49
1610470950000|2021-01-12 17:02:30|2119.3|2119|2119.2|2118.9|2119.4|2119.1|2119|2118.7|40
1610470960000|2021-01-12 17:02:40|2119.1|2118.8|2119.4|2119.1|2119.4|2119.1|2119.1|2118.8|26
1610470970000|2021-01-12 17:02:50|2119.5|2119.2|2119.8|2119.5|2120|2119.7|2119.4|2119.1|49
1610470980000|2021-01-12 17:03:00|2119.7|2119.4|2120.4|2120.1|2120.5|2120.2|2119.6|2119.3|56
1610470990000|2021-01-12 17:03:10|2120.3|2120|2120.4|2120.1|2120.5|2120.2|2120.3|2120|22
1610471000000|2021-01-12 17:03:20|2120.3|2120|2120.7|2120.4|2120.8|2120.5|2120.3|2120|70
1610471010000|2021-01-12 17:03:30|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.1|2119.8|73
1610471020000|2021-01-12 17:03:40|2120.7|2120.4|2120.5|2120.2|2120.7|2120.4|2120.3|2120|24
1610471030000|2021-01-12 17:03:50|2120.7|2120.4|2119.9|2119.6|2120.7|2120.4|2119.8|2119.5|64
1610471040000|2021-01-12 17:04:00|2119.8|2119.5|2120.1|2119.8|2120.2|2119.9|2119.7|2119.4|21
1610471050000|2021-01-12 17:04:10|2120|2119.7|2119.7|2119.4|2120.1|2119.8|2119.6|2119.3|59
1610471060000|2021-01-12 17:04:20|2119.5|2119.2|2119.1|2118.8|2119.7|2119.4|2118.9|2118.6|93
1610471070000|2021-01-12 17:04:30|2119.2|2118.9|2119.3|2119|2119.5|2119.2|2119|2118.7|37
1610471080000|2021-01-12 17:04:40|2119.4|2119.1|2119.9|2119.6|2119.9|2119.6|2119.4|2119.1|22
1610471090000|2021-01-12 17:04:50|2119.7|2119.4|2119.4|2119.1|2120.2|2119.9|2119.3|2119|72
1610471100000|2021-01-12 17:05:00|2119.3|2119|2118.2|2117.9|2119.3|2119|2118.2|2117.9|201
1610471110000|2021-01-12 17:05:10|2118.3|2118|2116.9|2116.6|2118.6|2118.3|2116.8|2116.5|104
1610471120000|2021-01-12 17:05:20|2117.2|2116.9|2116.5|2116.2|2117.5|2117.2|2116.4|2116.1|89
1610471130000|2021-01-12 17:05:30|2116.4|2116.1|2116|2115.7|2116.8|2116.5|2115.7|2115.4|102
1610471140000|2021-01-12 17:05:40|2116.1|2115.8|2116.8|2116.5|2117.3|2117|2115.6|2115.3|116
1610471150000|2021-01-12 17:05:50|2117|2116.7|2116.6|2116.3|2117.2|2116.9|2116.4|2116.1|44
1610471160000|2021-01-12 17:06:00|2116.5|2116.2|2116.2|2115.9|2116.5|2116.2|2115.8|2115.5|61
1610471170000|2021-01-12 17:06:10|2115.9|2115.6|2116.1|2115.8|2116.3|2116|2115.9|2115.6|17
1610471180000|2021-01-12 17:06:20|2116.2|2115.9|2116.2|2115.9|2116.3|2116|2115.6|2115.3|55
1610471190000|2021-01-12 17:06:30|2116.1|2115.8|2115.7|2115.4|2116.3|2116|2115.7|2115.4|13
1610471200000|2021-01-12 17:06:40|2115.8|2115.5|2114.9|2114.6|2115.8|2115.5|2114.9|2114.6|125
1610471210000|2021-01-12 17:06:50|2114.7|2114.4|2114.1|2113.8|2114.9|2114.6|2114.1|2113.8|94
1610471220000|2021-01-12 17:07:00|2114.3|2114|2114.3|2114|2114.9|2114.6|2114.3|2114|78
1610471230000|2021-01-12 17:07:10|2114.4|2114.1|2113.2|2112.9|2114.4|2114.1|2113.2|2112.9|64
1610471240000|2021-01-12 17:07:20|2113|2112.7|2113.7|2113.4|2114.4|2114.1|2113|2112.7|75
1610471250000|2021-01-12 17:07:30|2113.5|2113.2|2114.2|2113.9|2114.2|2113.9|2113.5|2113.2|60
1610471260000|2021-01-12 17:07:40|2114.4|2114.1|2114.1|2113.8|2114.4|2114.1|2113.9|2113.6|53
1610471270000|2021-01-12 17:07:50|2114|2113.7|2113.8|2113.5|2114.1|2113.8|2113.8|2113.5|24
1610471280000|2021-01-12 17:08:00|2113.7|2113.4|2113.8|2113.5|2114|2113.7|2113.5|2113.2|54
1610471290000|2021-01-12 17:08:10|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.5|2113.2|47
1610471300000|2021-01-12 17:08:20|2113.8|2113.5|2113.1|2112.8|2113.8|2113.5|2113|2112.7|31
1610471310000|2021-01-12 17:08:30|2113.3|2113|2112.6|2112.3|2113.3|2113|2112.5|2112.2|73
1610471320000|2021-01-12 17:08:40|2112.7|2112.4|2112.8|2112.5|2113.4|2113.1|2112.6|2112.3|66
1610471330000|2021-01-12 17:08:50|2112.9|2112.6|2112.5|2112.2|2112.9|2112.6|2112.5|2112.2|56
1610471340000|2021-01-12 17:09:00|2112.6|2112.3|2112|2111.7|2112.6|2112.3|2111.4|2111.1|212
1610471350000|2021-01-12 17:09:10|2111.9|2111.6|2112.6|2112.3|2113|2112.7|2111.9|2111.6|48
1610471360000|2021-01-12 17:09:20|2113.1|2112.8|2113.4|2113.1|2113.4|2113.1|2112.9|2112.6|44
1610471370000|2021-01-12 17:09:30|2113.5|2113.2|2113.5|2113.2|2113.8|2113.5|2113.3|2113|39
1610471380000|2021-01-12 17:09:40|2113.2|2112.9|2113.3|2113|2113.3|2113|2112.5|2112.2|22
1610471390000|2021-01-12 17:09:50|2113.2|2112.9|2113.8|2113.5|2113.9|2113.6|2113.2|2112.9|82
1610471400000|2021-01-12 17:10:00|2113.7|2113.4|2114|2113.7|2114.1|2113.8|2113.6|2113.3|52
1610471410000|2021-01-12 17:10:10|2113.8|2113.5|2114.4|2114.1|2114.6|2114.3|2113.7|2113.4|71
1610471420000|2021-01-12 17:10:20|2114.3|2114|2114|2113.7|2114.3|2114|2113.6|2113.3|27
1610471430000|2021-01-12 17:10:30|2114.1|2113.8|2114|2113.7|2114.4|2114.1|2113.9|2113.6|40
1610471440000|2021-01-12 17:10:40|2113.7|2113.4|2113.2|2112.9|2114|2113.7|2113.1|2112.8|99
1610471450000|2021-01-12 17:10:50|2113.1|2112.8|2112.9|2112.6|2113.5|2113.2|2112.9|2112.6|41
1610471460000|2021-01-12 17:11:00|2112.8|2112.5|2113.2|2112.9|2113.2|2112.9|2112.8|2112.5|51
1610471470000|2021-01-12 17:11:10|2112.8|2112.5|2113.3|2113|2113.5|2113.2|2112.7|2112.4|37
1610471480000|2021-01-12 17:11:20|2113.1|2112.8|2114|2113.7|2114|2113.7|2113.1|2112.8|33
1610471490000|2021-01-12 17:11:30|2113.9|2113.6|2113.5|2113.2|2113.9|2113.6|2113.5|2113.2|19
1610471500000|2021-01-12 17:11:40|2113.6|2113.3|2113.1|2112.8|2113.6|2113.3|2112.9|2112.6|20
1610471510000|2021-01-12 17:11:50|2113|2112.7|2112.8|2112.5|2113|2112.7|2112.6|2112.3|61
1610471520000|2021-01-12 17:12:00|2112.9|2112.6|2112.8|2112.5|2112.9|2112.6|2112.7|2112.4|28
1610471530000|2021-01-12 17:12:10|2112.7|2112.4|2113|2112.7|2113.1|2112.8|2112.7|2112.4|105
1610471540000|2021-01-12 17:12:20|2113.1|2112.8|2113.6|2113.3|2114|2113.7|2112.9|2112.6|177
1610471550000|2021-01-12 17:12:30|2113.5|2113.2|2113.6|2113.3|2113.8|2113.5|2113.5|2113.2|29
1610471560000|2021-01-12 17:12:40|2113.5|2113.2|2112.7|2112.4|2113.5|2113.2|2112.7|2112.4|64
1610471570000|2021-01-12 17:12:50|2113|2112.7|2112.8|2112.5|2113|2112.7|2112.6|2112.3|18
1610471580000|2021-01-12 17:13:00|2112.9|2112.6|2112.9|2112.6|2113.3|2113|2112.9|2112.6|25
1610471590000|2021-01-12 17:13:10|2112.8|2112.5|2112.8|2112.5|2113|2112.7|2112.7|2112.4|22
1610471600000|2021-01-12 17:13:20|2112.7|2112.4|2112.4|2112.1|2112.7|2112.4|2112.4|2112.1|25
1610471610000|2021-01-12 17:13:30|2112.2|2111.9|2112.5|2112.2|2112.7|2112.4|2112.2|2111.9|23
1610471620000|2021-01-12 17:13:40|2112.4|2112.1|2112.2|2111.9|2112.6|2112.3|2112.2|2111.9|12
1610471630000|2021-01-12 17:13:50|2111.8|2111.5|2111.8|2111.5|2112|2111.7|2111.6|2111.3|68
1610471640000|2021-01-12 17:14:00|2111.9|2111.6|2111.9|2111.6|2112.4|2112.1|2111.9|2111.6|50
1610471650000|2021-01-12 17:14:10|2111.8|2111.5|2111.1|2110.8|2111.9|2111.6|2111|2110.7|44
1610471660000|2021-01-12 17:14:20|2111|2110.7|2110.9|2110.6|2111.3|2111|2110.6|2110.3|79
1610471670000|2021-01-12 17:14:30|2111|2110.7|2110.4|2110.1|2111|2110.7|2110.4|2110.1|47
1610471680000|2021-01-12 17:14:40|2110.3|2110|2110.2|2109.9|2110.7|2110.4|2110|2109.7|118
1610471690000|2021-01-12 17:14:50|2110.1|2109.8|2110.4|2110.1|2110.5|2110.2|2110.1|2109.8|25
1610471700000|2021-01-12 17:15:00|2110.5|2110.2|2110.4|2110.1|2110.5|2110.2|2109.7|2109.4|80
1610471710000|2021-01-12 17:15:10|2110.5|2110.2|2109.9|2109.6|2110.5|2110.2|2109.9|2109.6|20
1610471720000|2021-01-12 17:15:20|2109.6|2109.3|2109.5|2109.2|2109.7|2109.4|2109.5|2109.2|204
1610471730000|2021-01-12 17:15:30|2109.3|2109|2109.1|2108.8|2109.5|2109.2|2108.9|2108.6|73
1610471740000|2021-01-12 17:15:40|2109.2|2108.9|2108.6|2108.3|2109.3|2109|2108.5|2108.2|78
1610471750000|2021-01-12 17:15:50|2108.5|2108.2|2108.3|2108|2108.7|2108.4|2108.2|2107.9|64
1610471760000|2021-01-12 17:16:00|2108.2|2107.9|2108.7|2108.4|2109.4|2109.1|2108.2|2107.9|85
1610471770000|2021-01-12 17:16:10|2108.9|2108.6|2109.9|2109.6|2110.3|2110|2108.9|2108.6|162
1610471780000|2021-01-12 17:16:20|2109.8|2109.5|2109|2108.7|2109.8|2109.5|2108.5|2108.2|63
1610471790000|2021-01-12 17:16:30|2108.9|2108.6|2109|2108.7|2109.3|2109|2108.9|2108.6|56
1610471800000|2021-01-12 17:16:40|2108.9|2108.6|2109.4|2109.1|2109.7|2109.4|2108.9|2108.6|109
1610471810000|2021-01-12 17:16:50|2109.1|2108.8|2109.2|2108.9|2109.4|2109.1|2109.1|2108.8|107
1610471820000|2021-01-12 17:17:00|2109.1|2108.8|2109.4|2109.1|2109.6|2109.3|2109.1|2108.8|110
1610471830000|2021-01-12 17:17:10|2109.6|2109.3|2111|2110.7|2111|2110.7|2109.5|2109.2|73
1610471840000|2021-01-12 17:17:20|2111.3|2111|2111.2|2110.9|2111.5|2111.2|2111|2110.7|184
1610471850000|2021-01-12 17:17:30|2111.5|2111.2|2112|2111.7|2112.2|2111.9|2111.4|2111.1|134
1610471860000|2021-01-12 17:17:40|2112.1|2111.8|2112.7|2112.4|2113|2112.7|2111.7|2111.4|54
1610471870000|2021-01-12 17:17:50|2112.6|2112.3|2112.7|2112.4|2112.9|2112.6|2112.4|2112.1|47
1610471880000|2021-01-12 17:18:00|2112.6|2112.3|2113.1|2112.8|2113.1|2112.8|2112.5|2112.2|129
1610471890000|2021-01-12 17:18:10|2113.3|2113|2113.6|2113.3|2113.6|2113.3|2113.2|2112.9|53
1610471900000|2021-01-12 17:18:20|2113.5|2113.2|2114.3|2114|2114.3|2114|2113.4|2113.1|65
1610471910000|2021-01-12 17:18:30|2114.1|2113.8|2114.7|2114.4|2114.8|2114.5|2114.1|2113.8|66
1610471920000|2021-01-12 17:18:40|2114.9|2114.6|2114.5|2114.2|2114.9|2114.6|2114.2|2113.9|72
1610471930000|2021-01-12 17:18:50|2114.7|2114.4|2114.8|2114.5|2115|2114.7|2114.6|2114.3|30
1610471940000|2021-01-12 17:19:00|2115|2114.7|2115.5|2115.2|2115.5|2115.2|2114.8|2114.5|76
1610471950000|2021-01-12 17:19:10|2115.6|2115.3|2115.3|2115|2115.6|2115.3|2115.1|2114.8|27
1610471960000|2021-01-12 17:19:20|2115.4|2115.1|2115.7|2115.4|2116|2115.7|2115.4|2115.1|28
1610471970000|2021-01-12 17:19:30|2115.6|2115.3|2116|2115.7|2116.2|2115.9|2115.5|2115.2|70
1610471980000|2021-01-12 17:19:40|2115.9|2115.6|2116.3|2116|2116.3|2116|2115.9|2115.6|36
1610471990000|2021-01-12 17:19:50|2116.4|2116.1|2116.1|2115.8|2116.4|2116.1|2116.1|2115.8|24
1610472000000|2021-01-12 17:20:00|2116|2115.7|2115.8|2115.5|2116.2|2115.9|2115.3|2115|117
1610472010000|2021-01-12 17:20:10|2115.9|2115.6|2115.7|2115.4|2115.9|2115.6|2115.6|2115.3|27
1610472020000|2021-01-12 17:20:20|2115.4|2115.1|2115.1|2114.8|2115.4|2115.1|2114.6|2114.3|86
1610472030000|2021-01-12 17:20:30|2115|2114.7|2115.9|2115.6|2116.1|2115.8|2115|2114.7|32
1610472040000|2021-01-12 17:20:40|2115.8|2115.5|2115.8|2115.5|2116|2115.7|2115.8|2115.5|15
1610472050000|2021-01-12 17:20:50|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.2|2114.9|18
1610472060000|2021-01-12 17:21:00|2115.7|2115.4|2115.5|2115.2|2115.7|2115.4|2115.4|2115.1|63
1610472070000|2021-01-12 17:21:10|2115.4|2115.1|2114.6|2114.3|2115.4|2115.1|2114.6|2114.3|59
1610472080000|2021-01-12 17:21:20|2114.4|2114.1|2114.2|2113.9|2114.5|2114.2|2114|2113.7|84
1610472090000|2021-01-12 17:21:30|2114.3|2114|2114.4|2114.1|2114.7|2114.4|2114.3|2114|18
1610472100000|2021-01-12 17:21:40|2114.6|2114.3|2114.9|2114.6|2114.9|2114.6|2114.6|2114.3|15
1610472110000|2021-01-12 17:21:50|2114.8|2114.5|2113.8|2113.5|2114.8|2114.5|2113.8|2113.5|46
1610472120000|2021-01-12 17:22:00|2113.9|2113.6|2114.3|2114|2114.3|2114|2113.9|2113.6|31
1610472130000|2021-01-12 17:22:10|2114.2|2113.9|2114.7|2114.4|2114.9|2114.6|2114.2|2113.9|34
1610472140000|2021-01-12 17:22:20|2114.8|2114.5|2114.6|2114.3|2114.8|2114.5|2114.2|2113.9|29
1610472150000|2021-01-12 17:22:30|2114.7|2114.4|2114.9|2114.6|2114.9|2114.6|2114.7|2114.4|16
1610472160000|2021-01-12 17:22:40|2114.8|2114.5|2114.9|2114.6|2114.9|2114.6|2114.6|2114.3|4
1610472170000|2021-01-12 17:22:50|2114.7|2114.4|2114.7|2114.4|2114.8|2114.5|2114.5|2114.2|13
1610472180000|2021-01-12 17:23:00|2114.8|2114.5|2114.8|2114.5|2115|2114.7|2114.8|2114.5|8
1610472190000|2021-01-12 17:23:10|2114.5|2114.2|2114.6|2114.3|2114.6|2114.3|2114.5|2114.2|7
1610472200000|2021-01-12 17:23:20|2114.5|2114.2|2113.9|2113.6|2114.5|2114.2|2113.7|2113.4|27
1610472210000|2021-01-12 17:23:30|2113.7|2113.4|2112.8|2112.5|2113.7|2113.4|2112.8|2112.5|93
1610472220000|2021-01-12 17:23:40|2112.9|2112.6|2113.5|2113.2|2113.5|2113.2|2112.9|2112.6|62
1610472230000|2021-01-12 17:23:50|2113.7|2113.4|2113.6|2113.3|2113.8|2113.5|2113.6|2113.3|14
1610472240000|2021-01-12 17:24:00|2114|2113.7|2114.2|2113.9|2114.2|2113.9|2113.9|2113.6|25
1610472250000|2021-01-12 17:24:10|2114.5|2114.2|2114.9|2114.6|2115|2114.7|2114.5|2114.2|91
1610472260000|2021-01-12 17:24:20|2115|2114.7|2114.4|2114.1|2115|2114.7|2114.4|2114.1|19
1610472270000|2021-01-12 17:24:30|2114.5|2114.2|2114.9|2114.6|2115|2114.7|2114.4|2114.1|23
1610472280000|2021-01-12 17:24:40|2114.8|2114.5|2114.3|2114|2114.8|2114.5|2114.2|2113.9|17
1610472290000|2021-01-12 17:24:50|2114.4|2114.1|2114.8|2114.5|2114.8|2114.5|2114.4|2114.1|11
1610472300000|2021-01-12 17:25:00|2115.1|2114.8|2115.2|2114.9|2115.5|2115.2|2115|2114.7|35
1610472310000|2021-01-12 17:25:10|2115.1|2114.8|2114.9|2114.6|2115.5|2115.2|2114.9|2114.6|15
1610472320000|2021-01-12 17:25:20|2115.3|2115|2115.2|2114.9|2115.5|2115.2|2115.1|2114.8|16
1610472330000|2021-01-12 17:25:30|2115|2114.7|2115.2|2114.9|2115.2|2114.9|2114.6|2114.3|41
1610472340000|2021-01-12 17:25:40|2115.1|2114.8|2115|2114.7|2115.1|2114.8|2114.5|2114.2|20
1610472350000|2021-01-12 17:25:50|2115.1|2114.8|2115.4|2115.1|2115.6|2115.3|2114.9|2114.6|27
1610472360000|2021-01-12 17:26:00|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.1|2114.8|28
1610472370000|2021-01-12 17:26:10|2115.6|2115.3|2115.8|2115.5|2116|2115.7|2115.6|2115.3|37
1610472380000|2021-01-12 17:26:20|2115.7|2115.4|2115.8|2115.5|2115.9|2115.6|2115.7|2115.4|12
1610472390000|2021-01-12 17:26:30|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.4|2115.1|14
1610472400000|2021-01-12 17:26:40|2116.1|2115.8|2116.1|2115.8|2116.4|2116.1|2115.7|2115.4|55
1610472410000|2021-01-12 17:26:50|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|6
1610472420000|2021-01-12 17:27:00|2115.8|2115.5|2115.9|2115.6|2115.9|2115.6|2115.8|2115.5|11
1610472430000|2021-01-12 17:27:10|2116|2115.7|2115.4|2115.1|2116|2115.7|2115.3|2115|33
1610472440000|2021-01-12 17:27:20|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.3|2115|11
1610472450000|2021-01-12 17:27:30|2115.7|2115.4|2116|2115.7|2116|2115.7|2115.7|2115.4|9
1610472460000|2021-01-12 17:27:40|2116.1|2115.8|2116.5|2116.2|2116.5|2116.2|2116.1|2115.8|65
1610472470000|2021-01-12 17:27:50|2116.6|2116.3|2116.7|2116.4|2116.9|2116.6|2116.6|2116.3|65
1610472480000|2021-01-12 17:28:00|2116.4|2116.1|2117.3|2117|2117.3|2117|2116.3|2116|78
1610472490000|2021-01-12 17:28:10|2117.6|2117.3|2117.6|2117.3|2117.7|2117.4|2117.5|2117.2|70
1610472500000|2021-01-12 17:28:20|2117.7|2117.4|2118.3|2118|2118.3|2118|2117.5|2117.2|68
1610472510000|2021-01-12 17:28:30|2118.2|2117.9|2118.3|2118|2118.5|2118.2|2118.2|2117.9|51
1610472520000|2021-01-12 17:28:40|2118.4|2118.1|2118.7|2118.4|2118.8|2118.5|2118.4|2118.1|157
1610472530000|2021-01-12 17:28:50|2118.8|2118.5|2119|2118.7|2119|2118.7|2118.6|2118.3|57
1610472540000|2021-01-12 17:29:00|2119.1|2118.8|2119|2118.7|2119.3|2119|2118.7|2118.4|87
1610472550000|2021-01-12 17:29:10|2118.9|2118.6|2119.3|2119|2119.8|2119.5|2118.9|2118.6|130
1610472560000|2021-01-12 17:29:20|2119.2|2118.9|2119.9|2119.6|2120|2119.7|2119.2|2118.9|87
1610472570000|2021-01-12 17:29:30|2119.8|2119.5|2119.8|2119.5|2120.2|2119.9|2119.8|2119.5|55
1610472580000|2021-01-12 17:29:40|2119.9|2119.6|2119.9|2119.6|2120|2119.7|2119.2|2118.9|61
1610472590000|2021-01-12 17:29:50|2119.8|2119.5|2120.7|2120.4|2120.7|2120.4|2119.8|2119.5|79
1610472600000|2021-01-12 17:30:00|2120.8|2120.5|2119.7|2119.4|2120.9|2120.6|2119.6|2119.3|176
1610472610000|2021-01-12 17:30:10|2119.6|2119.3|2119.5|2119.2|2119.9|2119.6|2119.1|2118.8|103
1610472620000|2021-01-12 17:30:20|2119.4|2119.1|2119.1|2118.8|2119.5|2119.2|2119|2118.7|46
1610472630000|2021-01-12 17:30:30|2119|2118.7|2118.3|2118|2119|2118.7|2118.2|2117.9|54
1610472640000|2021-01-12 17:30:40|2118.5|2118.2|2118.3|2118|2118.7|2118.4|2118.1|2117.8|28
1610472650000|2021-01-12 17:30:50|2118.7|2118.4|2117.9|2117.6|2118.7|2118.4|2117.9|2117.6|42
1610472660000|2021-01-12 17:31:00|2118.1|2117.8|2117.2|2116.9|2118.1|2117.8|2117.1|2116.8|39
1610472670000|2021-01-12 17:31:10|2117.4|2117.1|2117.4|2117.1|2117.5|2117.2|2117.3|2117|12
1610472680000|2021-01-12 17:31:20|2117.8|2117.5|2117.3|2117|2117.8|2117.5|2117.3|2117|11
1610472690000|2021-01-12 17:31:30|2116.9|2116.6|2116.9|2116.6|2117|2116.7|2116.8|2116.5|45
1610472700000|2021-01-12 17:31:40|2117|2116.7|2117|2116.7|2117.2|2116.9|2116.8|2116.5|19
1610472710000|2021-01-12 17:31:50|2117.1|2116.8|2116.4|2116.1|2117.1|2116.8|2116.2|2115.9|25
1610472720000|2021-01-12 17:32:00|2116.3|2116|2116.4|2116.1|2116.4|2116.1|2116.2|2115.9|23
1610472730000|2021-01-12 17:32:10|2116.5|2116.2|2115.9|2115.6|2116.9|2116.6|2115.9|2115.6|46
1610472740000|2021-01-12 17:32:20|2116.2|2115.9|2116.4|2116.1|2116.4|2116.1|2116|2115.7|13
1610472750000|2021-01-12 17:32:30|2116.2|2115.9|2116.7|2116.4|2117|2116.7|2116.2|2115.9|32
1610472760000|2021-01-12 17:32:40|2116.8|2116.5|2117.7|2117.4|2117.7|2117.4|2116.8|2116.5|54
1610472770000|2021-01-12 17:32:50|2117.9|2117.6|2117.5|2117.2|2117.9|2117.6|2117.4|2117.1|29
1610472780000|2021-01-12 17:33:00|2117.7|2117.4|2117.6|2117.3|2117.7|2117.4|2117.5|2117.2|16
1610472790000|2021-01-12 17:33:10|2118|2117.7|2118.4|2118.1|2118.4|2118.1|2117.8|2117.5|59
1610472800000|2021-01-12 17:33:20|2118.5|2118.2|2118.3|2118|2118.9|2118.6|2118.3|2118|24
1610472810000|2021-01-12 17:33:30|2118.6|2118.3|2119|2118.7|2119|2118.7|2118.6|2118.3|9
1610472820000|2021-01-12 17:33:40|2118.9|2118.6|2119.1|2118.8|2119.2|2118.9|2118.8|2118.5|23
1610472830000|2021-01-12 17:33:50|2119.7|2119.4|2119.2|2118.9|2119.7|2119.4|2119|2118.7|56
1610472840000|2021-01-12 17:34:00|2119|2118.7|2118.8|2118.5|2119.1|2118.8|2118.3|2118|28
1610472850000|2021-01-12 17:34:10|2118.9|2118.6|2119|2118.7|2119.2|2118.9|2118.9|2118.6|89
1610472860000|2021-01-12 17:34:20|2118.9|2118.6|2118|2117.7|2119|2118.7|2118|2117.7|34
1610472870000|2021-01-12 17:34:30|2118.2|2117.9|2118.5|2118.2|2118.6|2118.3|2118.2|2117.9|15
1610472880000|2021-01-12 17:34:40|2118.6|2118.3|2119|2118.7|2119.1|2118.8|2118.6|2118.3|21
1610472890000|2021-01-12 17:34:50|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.8|2118.5|19
1610472900000|2021-01-12 17:35:00|2119.1|2118.8|2119.2|2118.9|2119.3|2119|2119|2118.7|20
1610472910000|2021-01-12 17:35:10|2119.1|2118.8|2119.3|2119|2119.4|2119.1|2118.8|2118.5|19
1610472920000|2021-01-12 17:35:20|2119.4|2119.1|2119.6|2119.3|2119.8|2119.5|2119.3|2119|36
1610472930000|2021-01-12 17:35:30|2119.7|2119.4|2119.6|2119.3|2119.7|2119.4|2119.3|2119|25
1610472940000|2021-01-12 17:35:40|2119.5|2119.2|2119.4|2119.1|2119.5|2119.2|2119.2|2118.9|11
1610472950000|2021-01-12 17:35:50|2119.7|2119.4|2119.3|2119|2119.8|2119.5|2119.3|2119|96
1610472960000|2021-01-12 17:36:00|2119.5|2119.2|2119.4|2119.1|2119.6|2119.3|2119.2|2118.9|67
1610472970000|2021-01-12 17:36:10|2119.5|2119.2|2119.3|2119|2119.6|2119.3|2119.2|2118.9|25
1610472980000|2021-01-12 17:36:20|2119.1|2118.8|2119.2|2118.9|2119.5|2119.2|2119.1|2118.8|21
1610472990000|2021-01-12 17:36:30|2119.3|2119|2119.9|2119.6|2120|2119.7|2119.3|2119|50
1610473000000|2021-01-12 17:36:40|2119.8|2119.5|2120.4|2120.1|2120.4|2120.1|2119.8|2119.5|44
1610473010000|2021-01-12 17:36:50|2120.3|2120|2120.2|2119.9|2120.4|2120.1|2119.9|2119.6|61
1610473020000|2021-01-12 17:37:00|2120|2119.7|2119.8|2119.5|2120|2119.7|2119.5|2119.2|27
1610473030000|2021-01-12 17:37:10|2119.7|2119.4|2120|2119.7|2120.3|2120|2119.7|2119.4|22
1610473040000|2021-01-12 17:37:20|2119.8|2119.5|2120.2|2119.9|2120.2|2119.9|2119.8|2119.5|19
1610473050000|2021-01-12 17:37:30|2120.1|2119.8|2120|2119.7|2120.1|2119.8|2120|2119.7|8
1610473060000|2021-01-12 17:37:40|2119.8|2119.5|2120.1|2119.8|2120.1|2119.8|2119.8|2119.5|17
1610473070000|2021-01-12 17:37:50|2120|2119.7|2119.9|2119.6|2120|2119.7|2119.8|2119.5|29
1610473080000|2021-01-12 17:38:00|2120|2119.7|2120.4|2120.1|2120.5|2120.2|2120|2119.7|70
1610473090000|2021-01-12 17:38:10|2120.2|2119.9|2120.6|2120.3|2120.8|2120.5|2120.1|2119.8|93
1610473100000|2021-01-12 17:38:20|2120.7|2120.4|2121.3|2121|2121.4|2121.1|2120.4|2120.1|158
1610473110000|2021-01-12 17:38:30|2121.2|2120.9|2121.2|2120.9|2121.4|2121.1|2121|2120.7|80
1610473120000|2021-01-12 17:38:40|2121.1|2120.8|2120.3|2120|2121.3|2121|2120.3|2120|60
1610473130000|2021-01-12 17:38:50|2120.5|2120.2|2120.5|2120.2|2120.8|2120.5|2120.3|2120|29
1610473140000|2021-01-12 17:39:00|2120.4|2120.1|2120.2|2119.9|2120.4|2120.1|2119.8|2119.5|32
1610473150000|2021-01-12 17:39:10|2120|2119.7|2120|2119.7|2120.2|2119.9|2120|2119.7|19
1610473160000|2021-01-12 17:39:20|2120.2|2119.9|2120.2|2119.9|2120.5|2120.2|2120.1|2119.8|25
1610473170000|2021-01-12 17:39:30|2120.4|2120.1|2120|2119.7|2120.4|2120.1|2119.9|2119.6|97
1610473180000|2021-01-12 17:39:40|2119.7|2119.4|2119.9|2119.6|2119.9|2119.6|2119.5|2119.2|91
1610473190000|2021-01-12 17:39:50|2120|2119.7|2120.1|2119.8|2120.3|2120|2120|2119.7|22
1610473200000|2021-01-12 17:40:00|2120.2|2119.9|2120|2119.7|2120.2|2119.9|2119.7|2119.4|31
1610473210000|2021-01-12 17:40:10|2119.9|2119.6|2119.8|2119.5|2119.9|2119.6|2119.5|2119.2|16
1610473220000|2021-01-12 17:40:20|2119.9|2119.6|2119.7|2119.4|2120|2119.7|2119.7|2119.4|19
1610473230000|2021-01-12 17:40:30|2119.6|2119.3|2119.9|2119.6|2120|2119.7|2119.6|2119.3|25
1610473240000|2021-01-12 17:40:40|2119.8|2119.5|2119.5|2119.2|2119.8|2119.5|2119.5|2119.2|24
1610473250000|2021-01-12 17:40:50|2119.6|2119.3|2119.5|2119.2|2119.8|2119.5|2119.4|2119.1|40
1610473260000|2021-01-12 17:41:00|2119.3|2119|2119.3|2119|2119.4|2119.1|2119.3|2119|7
1610473270000|2021-01-12 17:41:10|2119.4|2119.1|2118.9|2118.6|2119.4|2119.1|2118.9|2118.6|16
1610473280000|2021-01-12 17:41:20|2119|2118.7|2118.8|2118.5|2119.1|2118.8|2118.8|2118.5|14
1610473290000|2021-01-12 17:41:30|2118.9|2118.6|2118.4|2118.1|2119.2|2118.9|2118.4|2118.1|30
1610473300000|2021-01-12 17:41:40|2118.5|2118.2|2117.9|2117.6|2118.5|2118.2|2117.9|2117.6|28
1610473310000|2021-01-12 17:41:50|2117.8|2117.5|2118.2|2117.9|2118.4|2118.1|2117.8|2117.5|12
1610473320000|2021-01-12 17:42:00|2118.4|2118.1|2118.5|2118.2|2119.1|2118.8|2118.4|2118.1|31
1610473330000|2021-01-12 17:42:10|2118.6|2118.3|2118.7|2118.4|2118.9|2118.6|2118.4|2118.1|77
1610473340000|2021-01-12 17:42:20|2118.8|2118.5|2118.4|2118.1|2118.8|2118.5|2118.2|2117.9|20
1610473350000|2021-01-12 17:42:30|2118.6|2118.3|2118.9|2118.6|2118.9|2118.6|2118.6|2118.3|58
1610473360000|2021-01-12 17:42:40|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.2|2117.9|51
1610473370000|2021-01-12 17:42:50|2118.5|2118.2|2118.4|2118.1|2118.6|2118.3|2118.4|2118.1|20
1610473380000|2021-01-12 17:43:00|2118.7|2118.4|2119.8|2119.5|2119.8|2119.5|2118.7|2118.4|81
1610473390000|2021-01-12 17:43:10|2119.9|2119.6|2119.7|2119.4|2119.9|2119.6|2119.7|2119.4|15
1610473400000|2021-01-12 17:43:20|2119.8|2119.5|2119.6|2119.3|2119.8|2119.5|2119.6|2119.3|4
1610473410000|2021-01-12 17:43:30|2119.8|2119.5|2120|2119.7|2120|2119.7|2119.8|2119.5|5
1610473420000|2021-01-12 17:43:40|2119.9|2119.6|2119.8|2119.5|2119.9|2119.6|2119.7|2119.4|29
1610473430000|2021-01-12 17:43:50|2119.9|2119.6|2119.3|2119|2119.9|2119.6|2119.2|2118.9|27
1610473440000|2021-01-12 17:44:00|2119.7|2119.4|2119.5|2119.2|2120|2119.7|2119.4|2119.1|106
1610473450000|2021-01-12 17:44:10|2119.4|2119.1|2119.2|2118.9|2119.4|2119.1|2119.2|2118.9|108
1610473460000|2021-01-12 17:44:20|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|11
1610473470000|2021-01-12 17:44:30|2119.2|2118.9|2119.4|2119.1|2119.4|2119.1|2119.1|2118.8|20
1610473480000|2021-01-12 17:44:40|2119.6|2119.3|2119.1|2118.8|2119.6|2119.3|2119|2118.7|112
1610473490000|2021-01-12 17:44:50|2119.2|2118.9|2119.3|2119|2119.3|2119|2119.1|2118.8|13
1610473500000|2021-01-12 17:45:00|2119.5|2119.2|2120|2119.7|2120|2119.7|2119.5|2119.2|27
1610473510000|2021-01-12 17:45:10|2119.8|2119.5|2119.5|2119.2|2119.8|2119.5|2119.3|2119|24
1610473520000|2021-01-12 17:45:20|2119.4|2119.1|2119.8|2119.5|2119.8|2119.5|2119.4|2119.1|4
1610473530000|2021-01-12 17:45:30|2119.6|2119.3|2119.8|2119.5|2119.8|2119.5|2119.5|2119.2|16
1610473540000|2021-01-12 17:45:40|2119.7|2119.4|2118.4|2118.1|2119.9|2119.6|2118.4|2118.1|82
1610473550000|2021-01-12 17:45:50|2118.6|2118.3|2118.5|2118.2|2118.6|2118.3|2118.4|2118.1|19
1610473560000|2021-01-12 17:46:00|2118.2|2117.9|2118.8|2118.5|2118.8|2118.5|2118|2117.7|44
1610473570000|2021-01-12 17:46:10|2118.6|2118.3|2118.7|2118.4|2118.7|2118.4|2118.6|2118.3|8
1610473580000|2021-01-12 17:46:20|2118.8|2118.5|2119.6|2119.3|2119.6|2119.3|2118.7|2118.4|20
1610473590000|2021-01-12 17:46:30|2119.7|2119.4|2119.5|2119.2|2120|2119.7|2119.5|2119.2|20
1610473600000|2021-01-12 17:46:40|2119.4|2119.1|2119.4|2119.1|2119.6|2119.3|2119.3|2119|7
1610473610000|2021-01-12 17:46:50|2119.2|2118.9|2118.6|2118.3|2119.2|2118.9|2118.6|2118.3|70
1610473620000|2021-01-12 17:47:00|2118.7|2118.4|2118.4|2118.1|2118.7|2118.4|2118.3|2118|20
1610473630000|2021-01-12 17:47:10|2118.5|2118.2|2118.7|2118.4|2118.7|2118.4|2118.4|2118.1|9
1610473640000|2021-01-12 17:47:20|2118.6|2118.3|2118.7|2118.4|2118.7|2118.4|2118.6|2118.3|4
1610473650000|2021-01-12 17:47:30|2118.6|2118.3|2118.4|2118.1|2118.6|2118.3|2118.3|2118|14
1610473660000|2021-01-12 17:47:40|2118.3|2118|2118.5|2118.2|2118.6|2118.3|2118.3|2118|10
1610473670000|2021-01-12 17:47:50|2118.4|2118.1|2118.3|2118|2118.4|2118.1|2118.3|2118|7
1610473680000|2021-01-12 17:48:00|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|2118.1|2117.8|13
1610473690000|2021-01-12 17:48:10|2117.9|2117.6|2118.4|2118.1|2118.4|2118.1|2117.6|2117.3|80
1610473700000|2021-01-12 17:48:20|2118.6|2118.3|2118.4|2118.1|2118.6|2118.3|2118.4|2118.1|14
1610473710000|2021-01-12 17:48:30|2118.3|2118|2117.7|2117.4|2118.3|2118|2117.7|2117.4|7
1610473720000|2021-01-12 17:48:40|2117.5|2117.2|2118|2117.7|2118|2117.7|2117.5|2117.2|17
1610473730000|2021-01-12 17:48:50|2117.8|2117.5|2118.3|2118|2118.5|2118.2|2117.7|2117.4|19
1610473740000|2021-01-12 17:49:00|2118.4|2118.1|2118.8|2118.5|2118.8|2118.5|2118.4|2118.1|21
1610473750000|2021-01-12 17:49:10|2118.9|2118.6|2118.7|2118.4|2118.9|2118.6|2118.6|2118.3|9
1610473760000|2021-01-12 17:49:20|2118.8|2118.5|2118.9|2118.6|2119|2118.7|2118.8|2118.5|6
1610473770000|2021-01-12 17:49:30|2119|2118.7|2119|2118.7|2119.3|2119|2119|2118.7|9
1610473780000|2021-01-12 17:49:40|2119.1|2118.8|2119.3|2119|2119.3|2119|2119.1|2118.8|37
1610473790000|2021-01-12 17:49:50|2119.2|2118.9|2118.7|2118.4|2119.2|2118.9|2118.6|2118.3|15
1610473800000|2021-01-12 17:50:00|2118.9|2118.6|2118.4|2118.1|2118.9|2118.6|2118.4|2118.1|15
1610473810000|2021-01-12 17:50:10|2118.2|2117.9|2118.3|2118|2118.4|2118.1|2118.1|2117.8|10
1610473820000|2021-01-12 17:50:20|2118.2|2117.9|2119|2118.7|2119.1|2118.8|2118.1|2117.8|20
1610473830000|2021-01-12 17:50:30|2118.9|2118.6|2119.1|2118.8|2119.1|2118.8|2118.6|2118.3|25
1610473840000|2021-01-12 17:50:40|2119.3|2119|2118.8|2118.5|2119.3|2119|2118.8|2118.5|21
1610473850000|2021-01-12 17:50:50|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.6|2118.3|15
1610473860000|2021-01-12 17:51:00|2118.8|2118.5|2119|2118.7|2119|2118.7|2118.8|2118.5|8
1610473870000|2021-01-12 17:51:10|2118.8|2118.5|2118.5|2118.2|2118.9|2118.6|2118.5|2118.2|28
1610473880000|2021-01-12 17:51:20|2118.8|2118.5|2118.9|2118.6|2118.9|2118.6|2118.8|2118.5|5
1610473890000|2021-01-12 17:51:30|2119|2118.7|2118.9|2118.6|2119|2118.7|2118.9|2118.6|4
1610473900000|2021-01-12 17:51:40|2118.8|2118.5|2119.1|2118.8|2119.1|2118.8|2118.7|2118.4|132
1610473910000|2021-01-12 17:51:50|2119.2|2118.9|2119.6|2119.3|2119.7|2119.4|2119.2|2118.9|140
1610473920000|2021-01-12 17:52:00|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119|2118.7|198
1610473930000|2021-01-12 17:52:10|2119.5|2119.2|2119.8|2119.5|2119.8|2119.5|2119.4|2119.1|146
1610473940000|2021-01-12 17:52:20|2119.9|2119.6|2120.3|2120|2120.3|2120|2119.7|2119.4|156
1610473950000|2021-01-12 17:52:30|2120.5|2120.2|2120.8|2120.5|2120.9|2120.6|2120.4|2120.1|203
1610473960000|2021-01-12 17:52:40|2120.7|2120.4|2121.5|2121.2|2121.7|2121.4|2120.5|2120.2|252
1610473970000|2021-01-12 17:52:50|2121.3|2121|2119.9|2119.6|2121.6|2121.3|2119.8|2119.5|128
1610473980000|2021-01-12 17:53:00|2120.1|2119.8|2119.1|2118.8|2120.1|2119.8|2119.1|2118.8|48
1610473990000|2021-01-12 17:53:10|2119|2118.7|2119.2|2118.9|2119.4|2119.1|2119|2118.7|26
1610474000000|2021-01-12 17:53:20|2119.3|2119|2119.6|2119.3|2119.6|2119.3|2119.3|2119|31
1610474010000|2021-01-12 17:53:30|2119.7|2119.4|2120|2119.7|2120|2119.7|2119.7|2119.4|13
1610474020000|2021-01-12 17:53:40|2119.8|2119.5|2120|2119.7|2120.2|2119.9|2119.4|2119.1|68
1610474030000|2021-01-12 17:53:50|2120.1|2119.8|2120.2|2119.9|2120.2|2119.9|2119.9|2119.6|11
1610474040000|2021-01-12 17:54:00|2120.1|2119.8|2120.4|2120.1|2120.5|2120.2|2120.1|2119.8|28
1610474050000|2021-01-12 17:54:10|2120.5|2120.2|2120.4|2120.1|2120.5|2120.2|2120.4|2120.1|4
1610474060000|2021-01-12 17:54:20|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.4|2120.1|16
1610474070000|2021-01-12 17:54:30|2120.7|2120.4|2120.6|2120.3|2120.7|2120.4|2120.5|2120.2|10
1610474080000|2021-01-12 17:54:40|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.7|2120.4|12
1610474090000|2021-01-12 17:54:50|2120.9|2120.6|2120.6|2120.3|2120.9|2120.6|2120.2|2119.9|25
1610474100000|2021-01-12 17:55:00|2120.7|2120.4|2120.7|2120.4|2120.8|2120.5|2120.6|2120.3|12
1610474110000|2021-01-12 17:55:10|2120.8|2120.5|2120.4|2120.1|2120.9|2120.6|2120.1|2119.8|17
1610474120000|2021-01-12 17:55:20|2120.5|2120.2|2120.2|2119.9|2120.6|2120.3|2120.2|2119.9|20
1610474130000|2021-01-12 17:55:30|2120.1|2119.8|2120|2119.7|2120.4|2120.1|2120|2119.7|8
1610474140000|2021-01-12 17:55:40|2119.7|2119.4|2119.7|2119.4|2120|2119.7|2119.7|2119.4|41
1610474150000|2021-01-12 17:55:50|2119.4|2119.1|2119.6|2119.3|2119.6|2119.3|2119|2118.7|16
1610474160000|2021-01-12 17:56:00|2119.4|2119.1|2119.2|2118.9|2119.5|2119.2|2119.1|2118.8|68
1610474170000|2021-01-12 17:56:10|2119.1|2118.8|2118.8|2118.5|2119.1|2118.8|2118.6|2118.3|45
1610474180000|2021-01-12 17:56:20|2118.9|2118.6|2118.9|2118.6|2119.5|2119.2|2118.9|2118.6|72
1610474190000|2021-01-12 17:56:30|2119.3|2119|2119.4|2119.1|2119.4|2119.1|2119.3|2119|6
1610474200000|2021-01-12 17:56:40|2119.1|2118.8|2118.8|2118.5|2119.1|2118.8|2118.8|2118.5|14
1610474210000|2021-01-12 17:56:50|2118.9|2118.6|2119.1|2118.8|2119.1|2118.8|2118.9|2118.6|9
1610474220000|2021-01-12 17:57:00|2119|2118.7|2118.9|2118.6|2119|2118.7|2118.8|2118.5|16
1610474230000|2021-01-12 17:57:10|2119|2118.7|2118.7|2118.4|2119|2118.7|2118.7|2118.4|6
1610474240000|2021-01-12 17:57:20|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.7|2118.4|10
1610474250000|2021-01-12 17:57:30|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|3
1610474260000|2021-01-12 17:57:40|2119|2118.7|2119|2118.7|2119|2118.7|2118.9|2118.6|4
1610474270000|2021-01-12 17:57:50|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2
1610474280000|2021-01-12 17:58:00|2119|2118.7|2118.4|2118.1|2119.1|2118.8|2118.4|2118.1|14
1610474290000|2021-01-12 17:58:10|2118.3|2118|2118.4|2118.1|2118.4|2118.1|2118.2|2117.9|14
1610474300000|2021-01-12 17:58:20|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|6
1610474310000|2021-01-12 17:58:30|||||||||1
1610474320000|2021-01-12 17:58:40|2117.9|2117.6|2118.5|2118.2|2118.5|2118.2|2117.9|2117.6|21
1610474330000|2021-01-12 17:58:50|2118.7|2118.4|2118.3|2118|2118.8|2118.5|2118.3|2118|21
1610474340000|2021-01-12 17:59:00|2118.4|2118.1|2118.1|2117.8|2118.4|2118.1|2118.1|2117.8|6
1610474350000|2021-01-12 17:59:10|2117.8|2117.5|2117.9|2117.6|2118|2117.7|2117.6|2117.3|22
1610474360000|2021-01-12 17:59:20|2118.1|2117.8|2118.5|2118.2|2118.5|2118.2|2118.1|2117.8|12
1610474370000|2021-01-12 17:59:30|2118.4|2118.1|2118.2|2117.9|2118.4|2118.1|2118.2|2117.9|8
1610474380000|2021-01-12 17:59:40|2118.3|2118|2118.6|2118.3|2118.6|2118.3|2118.3|2118|13
1610474390000|2021-01-12 17:59:50|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.6|2118.3|11
1610474400000|2021-01-12 18:00:00|2118.8|2118.5|2118.6|2118.3|2118.9|2118.6|2118.4|2118.1|76
1610474410000|2021-01-12 18:00:10|2118.2|2117.9|2118.3|2118|2118.3|2118|2118|2117.7|19
1610474420000|2021-01-12 18:00:20|2118.4|2118.1|2118.2|2117.9|2118.5|2118.2|2118.2|2117.9|22
1610474430000|2021-01-12 18:00:30|2118.1|2117.8|2118|2117.7|2118.1|2117.8|2117.8|2117.5|13
1610474440000|2021-01-12 18:00:40|2118.1|2117.8|2118.4|2118.1|2118.4|2118.1|2118.1|2117.8|6
1610474450000|2021-01-12 18:00:50|2118.5|2118.2|2117.7|2117.4|2118.5|2118.2|2117.7|2117.4|12
1610474460000|2021-01-12 18:01:00|2117.6|2117.3|2117.1|2116.8|2117.7|2117.4|2117.1|2116.8|27
1610474470000|2021-01-12 18:01:10|2117|2116.7|2116.9|2116.6|2117.2|2116.9|2116.8|2116.5|27
1610474480000|2021-01-12 18:01:20|2117.1|2116.8|2117.3|2117|2117.3|2117|2116.9|2116.6|34
1610474490000|2021-01-12 18:01:30|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2117.1|2116.8|6
1610474500000|2021-01-12 18:01:40|2117.3|2117|2117.9|2117.6|2117.9|2117.6|2117.3|2117|15
1610474510000|2021-01-12 18:01:50|2118|2117.7|2117.1|2116.8|2118|2117.7|2117.1|2116.8|21
1610474520000|2021-01-12 18:02:00|2117.2|2116.9|2117.4|2117.1|2117.5|2117.2|2117.2|2116.9|22
1610474530000|2021-01-12 18:02:10|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2117.1|2116.8|8
1610474540000|2021-01-12 18:02:20|2117.1|2116.8|2117.3|2117|2117.3|2117|2116.7|2116.4|86
1610474550000|2021-01-12 18:02:30|2117.4|2117.1|2117.8|2117.5|2118|2117.7|2117.4|2117.1|23
1610474560000|2021-01-12 18:02:40|2117.6|2117.3|2117.8|2117.5|2117.9|2117.6|2117.6|2117.3|12
1610474570000|2021-01-12 18:02:50|2118.1|2117.8|2118.4|2118.1|2118.4|2118.1|2118.1|2117.8|25
1610474580000|2021-01-12 18:03:00|2118.5|2118.2|2118.5|2118.2|2118.7|2118.4|2118.4|2118.1|32
1610474590000|2021-01-12 18:03:10|2118.6|2118.3|2119.7|2119.4|2119.7|2119.4|2118.6|2118.3|46
1610474600000|2021-01-12 18:03:20|2119.6|2119.3|2119.1|2118.8|2119.6|2119.3|2119|2118.7|17
1610474610000|2021-01-12 18:03:30|2119.3|2119|2119.5|2119.2|2119.7|2119.4|2119.3|2119|15
1610474620000|2021-01-12 18:03:40|2119.2|2118.9|2119.2|2118.9|2119.4|2119.1|2119.1|2118.8|13
1610474630000|2021-01-12 18:03:50|2119.3|2119|2119|2118.7|2119.3|2119|2119|2118.7|10
1610474640000|2021-01-12 18:04:00|2118.7|2118.4|2119|2118.7|2119|2118.7|2118.6|2118.3|19
1610474650000|2021-01-12 18:04:10|2118.8|2118.5|2118.6|2118.3|2118.8|2118.5|2118.6|2118.3|2
1610474660000|2021-01-12 18:04:20|2118.4|2118.1|2118.2|2117.9|2118.4|2118.1|2118.1|2117.8|17
1610474670000|2021-01-12 18:04:30|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|6
1610474680000|2021-01-12 18:04:40|2118.4|2118.1|2118.6|2118.3|2118.6|2118.3|2118.4|2118.1|13
1610474690000|2021-01-12 18:04:50|2118.3|2118|2118.6|2118.3|2118.7|2118.4|2118.3|2118|17
1610474700000|2021-01-12 18:05:00|2118.5|2118.2|2118.4|2118.1|2118.6|2118.3|2118.3|2118|36
1610474710000|2021-01-12 18:05:10|2118.3|2118|2118.2|2117.9|2118.4|2118.1|2118.2|2117.9|21
1610474720000|2021-01-12 18:05:20|2118.3|2118|2118.2|2117.9|2118.4|2118.1|2118.1|2117.8|21
1610474730000|2021-01-12 18:05:30|2118.1|2117.8|2118.6|2118.3|2118.6|2118.3|2118.1|2117.8|40
1610474740000|2021-01-12 18:05:40|2118.5|2118.2|2118.3|2118|2118.5|2118.2|2118.2|2117.9|21
1610474750000|2021-01-12 18:05:50|2118.5|2118.2|2118.7|2118.4|2118.8|2118.5|2118.5|2118.2|15
1610474760000|2021-01-12 18:06:00|2118.8|2118.5|2118.3|2118|2118.8|2118.5|2118.3|2118|12
1610474770000|2021-01-12 18:06:10|2118|2117.7|2118.3|2118|2118.3|2118|2117.9|2117.6|13
1610474780000|2021-01-12 18:06:20|2118.2|2117.9|2118.1|2117.8|2118.2|2117.9|2118.1|2117.8|12
1610474790000|2021-01-12 18:06:30|2118.2|2117.9|2117.8|2117.5|2118.3|2118|2117.8|2117.5|17
1610474800000|2021-01-12 18:06:40|2117.7|2117.4|2117.5|2117.2|2117.9|2117.6|2117.5|2117.2|27
1610474810000|2021-01-12 18:06:50|2117.4|2117.1|2117.7|2117.4|2117.7|2117.4|2117.3|2117|17
1610474820000|2021-01-12 18:07:00|2117.6|2117.3|2117.1|2116.8|2117.6|2117.3|2117.1|2116.8|69
1610474830000|2021-01-12 18:07:10|2117.2|2116.9|2117|2116.7|2117.4|2117.1|2117|2116.7|42
1610474840000|2021-01-12 18:07:20|2117.1|2116.8|2116.4|2116.1|2117.1|2116.8|2116.3|2116|99
1610474850000|2021-01-12 18:07:30|2116.2|2115.9|2116.7|2116.4|2116.7|2116.4|2116.2|2115.9|30
1610474860000|2021-01-12 18:07:40|2116.5|2116.2|2117.3|2117|2117.3|2117|2116.5|2116.2|63
1610474870000|2021-01-12 18:07:50|2117|2116.7|2117.3|2117|2117.3|2117|2116.9|2116.6|10
1610474880000|2021-01-12 18:08:00|2117.5|2117.2|2117.7|2117.4|2117.8|2117.5|2117.5|2117.2|46
1610474890000|2021-01-12 18:08:10|2118|2117.7|2118|2117.7|2118.2|2117.9|2117.8|2117.5|67
1610474900000|2021-01-12 18:08:20|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.7|2117.4|13
1610474910000|2021-01-12 18:08:30|2118|2117.7|2117.9|2117.6|2118|2117.7|2117.7|2117.4|12
1610474920000|2021-01-12 18:08:40|2118|2117.7|2117.9|2117.6|2118.3|2118|2117.9|2117.6|41
1610474930000|2021-01-12 18:08:50|2118|2117.7|2118.1|2117.8|2118.1|2117.8|2118|2117.7|9
1610474940000|2021-01-12 18:09:00|2118.2|2117.9|2118.1|2117.8|2118.2|2117.9|2118.1|2117.8|19
1610474950000|2021-01-12 18:09:10|2118.2|2117.9|2118.3|2118|2118.6|2118.3|2118.2|2117.9|28
1610474960000|2021-01-12 18:09:20|2118.4|2118.1|2119|2118.7|2119|2118.7|2118.4|2118.1|16
1610474970000|2021-01-12 18:09:30|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.4|2118.1|11
1610474980000|2021-01-12 18:09:40|2118.9|2118.6|2118.8|2118.5|2118.9|2118.6|2118.8|2118.5|11
1610474990000|2021-01-12 18:09:50|2118.9|2118.6|2118.8|2118.5|2119|2118.7|2118.7|2118.4|16
1610475000000|2021-01-12 18:10:00|2118.9|2118.6|2118.2|2117.9|2118.9|2118.6|2118.2|2117.9|24
1610475010000|2021-01-12 18:10:10|2118.3|2118|2118.2|2117.9|2118.5|2118.2|2118.2|2117.9|17
1610475020000|2021-01-12 18:10:20|2118.5|2118.2|2117.9|2117.6|2118.5|2118.2|2117.9|2117.6|15
1610475030000|2021-01-12 18:10:30|2117.8|2117.5|2117.6|2117.3|2117.9|2117.6|2117.6|2117.3|9
1610475040000|2021-01-12 18:10:40|2117.3|2117|2117.7|2117.4|2117.7|2117.4|2117.3|2117|6
1610475050000|2021-01-12 18:10:50|2117.9|2117.6|2118|2117.7|2118|2117.7|2117.9|2117.6|3
1610475060000|2021-01-12 18:11:00|2118.1|2117.8|2117.3|2117|2118.1|2117.8|2117.3|2117|22
1610475070000|2021-01-12 18:11:10|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|3
1610475080000|2021-01-12 18:11:20|2117.6|2117.3|2117.5|2117.2|2117.6|2117.3|2117.4|2117.1|16
1610475090000|2021-01-12 18:11:30|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|1
1610475100000|2021-01-12 18:11:40|2117.5|2117.2|2117.6|2117.3|2117.7|2117.4|2117.5|2117.2|22
1610475110000|2021-01-12 18:11:50|2117.5|2117.2|2118.1|2117.8|2118.1|2117.8|2117.5|2117.2|9
1610475120000|2021-01-12 18:12:00|2117.9|2117.6|2117.8|2117.5|2117.9|2117.6|2117.7|2117.4|12
1610475130000|2021-01-12 18:12:10|2117.6|2117.3|2118.7|2118.4|2119|2118.7|2117.6|2117.3|39
1610475140000|2021-01-12 18:12:20|2118.5|2118.2|2118.7|2118.4|2118.8|2118.5|2118.5|2118.2|6
1610475150000|2021-01-12 18:12:30|2118.8|2118.5|2119.1|2118.8|2119.1|2118.8|2118.8|2118.5|7
1610475160000|2021-01-12 18:12:40|2119|2118.7|2119|2118.7|2119.1|2118.8|2119|2118.7|31
1610475170000|2021-01-12 18:12:50|2118.9|2118.6|2119.2|2118.9|2119.2|2118.9|2118.9|2118.6|9
1610475180000|2021-01-12 18:13:00|2119.1|2118.8|2118.8|2118.5|2119.3|2119|2118.8|2118.5|31
1610475190000|2021-01-12 18:13:10|2119.1|2118.8|2119.3|2119|2119.3|2119|2119.1|2118.8|4
1610475200000|2021-01-12 18:13:20|2119.4|2119.1|2119.9|2119.6|2120.1|2119.8|2119.4|2119.1|21
1610475210000|2021-01-12 18:13:30|2120|2119.7|2119.9|2119.6|2120|2119.7|2119.8|2119.5|9
1610475220000|2021-01-12 18:13:40|2119.8|2119.5|2119.3|2119|2119.8|2119.5|2119.3|2119|6
1610475230000|2021-01-12 18:13:50|2119.4|2119.1|2119.6|2119.3|2119.6|2119.3|2119.4|2119.1|5
1610475240000|2021-01-12 18:14:00|2119.9|2119.6|2119.8|2119.5|2120|2119.7|2119.8|2119.5|26
1610475250000|2021-01-12 18:14:10|2120|2119.7|2120.2|2119.9|2120.2|2119.9|2120|2119.7|12
1610475260000|2021-01-12 18:14:20|2120.4|2120.1|2119.9|2119.6|2120.4|2120.1|2119.9|2119.6|16
1610475270000|2021-01-12 18:14:30|2119.8|2119.5|2119.5|2119.2|2119.8|2119.5|2119.5|2119.2|26
1610475280000|2021-01-12 18:14:40|2118.9|2118.6|2119.3|2119|2119.4|2119.1|2118.9|2118.6|160
1610475290000|2021-01-12 18:14:50|2119.5|2119.2|2119.6|2119.3|2119.6|2119.3|2119.4|2119.1|9
1610475300000|2021-01-12 18:15:00|2119.5|2119.2|2119|2118.7|2119.5|2119.2|2119|2118.7|36
1610475310000|2021-01-12 18:15:10|2119.1|2118.8|2119|2118.7|2119.3|2119|2119|2118.7|11
1610475320000|2021-01-12 18:15:20|2118.7|2118.4|2118.5|2118.2|2118.9|2118.6|2118.5|2118.2|25
1610475330000|2021-01-12 18:15:30|2118.9|2118.6|2119.2|2118.9|2119.2|2118.9|2118.9|2118.6|4
1610475340000|2021-01-12 18:15:40|2119.1|2118.8|2119.2|2118.9|2119.2|2118.9|2118.9|2118.6|38
1610475350000|2021-01-12 18:15:50|2119.1|2118.8|2118.9|2118.6|2119.1|2118.8|2118.9|2118.6|29
1610475360000|2021-01-12 18:16:00|2118.8|2118.5|2118.3|2118|2118.8|2118.5|2118|2117.7|44
1610475370000|2021-01-12 18:16:10|2118.4|2118.1|2118.5|2118.2|2118.6|2118.3|2118.4|2118.1|26
1610475380000|2021-01-12 18:16:20|2118.4|2118.1|2118.7|2118.4|2119|2118.7|2118.3|2118|18
1610475390000|2021-01-12 18:16:30|2118.4|2118.1|2118.4|2118.1|2118.5|2118.2|2118.4|2118.1|17
1610475400000|2021-01-12 18:16:40|2119.2|2118.9|2119.1|2118.8|2119.2|2118.9|2118.9|2118.6|7
1610475410000|2021-01-12 18:16:50|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.1|2118.8|7
1610475420000|2021-01-12 18:17:00|2119.3|2119|2118.8|2118.5|2119.3|2119|2118.8|2118.5|25
1610475430000|2021-01-12 18:17:10|2118.7|2118.4|2118.5|2118.2|2118.7|2118.4|2118.5|2118.2|4
1610475440000|2021-01-12 18:17:20|2118.4|2118.1|2118.1|2117.8|2118.5|2118.2|2118.1|2117.8|52
1610475450000|2021-01-12 18:17:30|2118.2|2117.9|2118.3|2118|2118.3|2118|2117.9|2117.6|12
1610475460000|2021-01-12 18:17:40|2118.1|2117.8|2118.2|2117.9|2118.6|2118.3|2118.1|2117.8|70
1610475470000|2021-01-12 18:17:50|2118.1|2117.8|2118.2|2117.9|2118.3|2118|2118|2117.7|211
1610475480000|2021-01-12 18:18:00|2118.3|2118|2118.5|2118.2|2118.7|2118.4|2118.2|2117.9|176
1610475490000|2021-01-12 18:18:10|2118.6|2118.3|2118.5|2118.2|2118.6|2118.3|2118.2|2117.9|144
1610475500000|2021-01-12 18:18:20|2118.4|2118.1|2118.2|2117.9|2118.6|2118.3|2118.1|2117.8|153
1610475510000|2021-01-12 18:18:30|2118.3|2118|2118.7|2118.4|2118.8|2118.5|2118.3|2118|34
1610475520000|2021-01-12 18:18:40|2118.4|2118.1|2118.7|2118.4|2118.7|2118.4|2118.2|2117.9|74
1610475530000|2021-01-12 18:18:50|2118.5|2118.2|2118.3|2118|2118.5|2118.2|2118.1|2117.8|171
1610475540000|2021-01-12 18:19:00|2118.1|2117.8|2117.7|2117.4|2118.6|2118.3|2117.6|2117.3|320
1610475550000|2021-01-12 18:19:10|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.4|2117.1|198
1610475560000|2021-01-12 18:19:20|2117.7|2117.4|2117.3|2117|2117.7|2117.4|2117|2116.7|44
1610475570000|2021-01-12 18:19:30|2117|2116.7|2117.6|2117.3|2117.7|2117.4|2117|2116.7|17
1610475580000|2021-01-12 18:19:40|2117.5|2117.2|2117.4|2117.1|2117.5|2117.2|2117.3|2117|24
1610475590000|2021-01-12 18:19:50|2117.3|2117|2117.2|2116.9|2117.6|2117.3|2117.2|2116.9|57
1610475600000|2021-01-12 18:20:00|2117.1|2116.8|2117.1|2116.8|2117.4|2117.1|2116.9|2116.6|36
1610475610000|2021-01-12 18:20:10|2116.9|2116.6|2117|2116.7|2117.1|2116.8|2116.9|2116.6|21
1610475620000|2021-01-12 18:20:20|2117.1|2116.8|2116.9|2116.6|2117.3|2117|2116.9|2116.6|26
1610475630000|2021-01-12 18:20:30|2116.8|2116.5|2117.1|2116.8|2117.1|2116.8|2116.8|2116.5|8
1610475640000|2021-01-12 18:20:40|2117|2116.7|2116.9|2116.6|2117|2116.7|2116.9|2116.6|2
1610475650000|2021-01-12 18:20:50|2117|2116.7|2116.8|2116.5|2117.2|2116.9|2116.8|2116.5|42
1610475660000|2021-01-12 18:21:00|2116.9|2116.6|2116.6|2116.3|2117|2116.7|2116.6|2116.3|24
1610475670000|2021-01-12 18:21:10|2116.7|2116.4|2116.1|2115.8|2116.7|2116.4|2116.1|2115.8|26
1610475680000|2021-01-12 18:21:20|2116|2115.7|2116|2115.7|2116|2115.7|2115.7|2115.4|27
1610475690000|2021-01-12 18:21:30|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2115.9|2115.6|35
1610475700000|2021-01-12 18:21:40|2116.2|2115.9|2116.2|2115.9|2116.4|2116.1|2116.2|2115.9|17
1610475710000|2021-01-12 18:21:50|2116.3|2116|2116.1|2115.8|2116.4|2116.1|2116.1|2115.8|16
1610475720000|2021-01-12 18:22:00|2116|2115.7|2116|2115.7|2116.2|2115.9|2116|2115.7|32
1610475730000|2021-01-12 18:22:10|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2116|2115.7|11
1610475740000|2021-01-12 18:22:20|2116.4|2116.1|2115.9|2115.6|2116.4|2116.1|2115.9|2115.6|58
1610475750000|2021-01-12 18:22:30|2115.7|2115.4|2114.9|2114.6|2115.7|2115.4|2114.9|2114.6|49
1610475760000|2021-01-12 18:22:40|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2114.7|2114.4|25
1610475770000|2021-01-12 18:22:50|2114.7|2114.4|2115.1|2114.8|2115.1|2114.8|2114.7|2114.4|19
1610475780000|2021-01-12 18:23:00|2115.3|2115|2115.2|2114.9|2115.6|2115.3|2115.2|2114.9|33
1610475790000|2021-01-12 18:23:10|2115.1|2114.8|2115.2|2114.9|2115.2|2114.9|2114.9|2114.6|14
1610475800000|2021-01-12 18:23:20|2115.6|2115.3|2115.8|2115.5|2115.8|2115.5|2115.3|2115|19
1610475810000|2021-01-12 18:23:30|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.4|2115.1|15
1610475820000|2021-01-12 18:23:40|2115.6|2115.3|2115.8|2115.5|2115.8|2115.5|2115.6|2115.3|4
1610475830000|2021-01-12 18:23:50|2115.7|2115.4|2115.6|2115.3|2115.7|2115.4|2115.6|2115.3|18
1610475840000|2021-01-12 18:24:00|2115.4|2115.1|2115.2|2114.9|2115.4|2115.1|2115.2|2114.9|17
1610475850000|2021-01-12 18:24:10|2115.1|2114.8|2115.4|2115.1|2115.6|2115.3|2115.1|2114.8|15
1610475860000|2021-01-12 18:24:20|2115.6|2115.3|2115.2|2114.9|2115.6|2115.3|2115.2|2114.9|21
1610475870000|2021-01-12 18:24:30|2115|2114.7|2114.9|2114.6|2115|2114.7|2114.8|2114.5|16
1610475880000|2021-01-12 18:24:40|2115|2114.7|2114.9|2114.6|2115.1|2114.8|2114.7|2114.4|15
1610475890000|2021-01-12 18:24:50|2114.8|2114.5|2115.3|2115|2115.3|2115|2114.8|2114.5|57
1610475900000|2021-01-12 18:25:00|2115.4|2115.1|2116.1|2115.8|2116.1|2115.8|2115.4|2115.1|36
1610475910000|2021-01-12 18:25:10|2116|2115.7|2116.6|2116.3|2116.6|2116.3|2115.8|2115.5|48
1610475920000|2021-01-12 18:25:20|2116.7|2116.4|2116.6|2116.3|2116.8|2116.5|2116.5|2116.2|19
1610475930000|2021-01-12 18:25:30|2116.7|2116.4|2116.6|2116.3|2116.7|2116.4|2116.4|2116.1|8
1610475940000|2021-01-12 18:25:40|2116.5|2116.2|2116.2|2115.9|2116.5|2116.2|2116.2|2115.9|8
1610475950000|2021-01-12 18:25:50|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|1
1610475960000|2021-01-12 18:26:00|2116.2|2115.9|2115.6|2115.3|2116.2|2115.9|2115.4|2115.1|27
1610475970000|2021-01-12 18:26:10|2115.7|2115.4|2115.9|2115.6|2115.9|2115.6|2115.7|2115.4|16
1610475980000|2021-01-12 18:26:20|2116|2115.7|2115.5|2115.2|2116|2115.7|2115.5|2115.2|7
1610475990000|2021-01-12 18:26:30|2115.6|2115.3|2115.8|2115.5|2115.8|2115.5|2115.3|2115|11
1610476000000|2021-01-12 18:26:40|2115.6|2115.3|2115.5|2115.2|2115.7|2115.4|2115.5|2115.2|6
1610476010000|2021-01-12 18:26:50|2115.7|2115.4|2115.6|2115.3|2115.7|2115.4|2115.5|2115.2|14
1610476020000|2021-01-12 18:27:00|2115.7|2115.4|2115.7|2115.4|2115.8|2115.5|2115.7|2115.4|8
1610476030000|2021-01-12 18:27:10|2115.6|2115.3|2116|2115.7|2116.1|2115.8|2115.6|2115.3|11
1610476040000|2021-01-12 18:27:20|2115.7|2115.4|2115.9|2115.6|2116.1|2115.8|2115.7|2115.4|15
1610476050000|2021-01-12 18:27:30|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.5|2115.2|6
1610476060000|2021-01-12 18:27:40|2115.2|2114.9|2115.2|2114.9|2115.3|2115|2115.1|2114.8|6
1610476070000|2021-01-12 18:27:50|2115.3|2115|2115.4|2115.1|2115.5|2115.2|2115.3|2115|18
1610476080000|2021-01-12 18:28:00|2115.6|2115.3|2115.8|2115.5|2115.8|2115.5|2115.6|2115.3|8
1610476090000|2021-01-12 18:28:10|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116|2115.7|6
1610476100000|2021-01-12 18:28:20|2116.2|2115.9|2116.1|2115.8|2116.2|2115.9|2116.1|2115.8|3
1610476110000|2021-01-12 18:28:30|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|1
1610476120000|2021-01-12 18:28:40|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|7
1610476130000|2021-01-12 18:28:50|2116.5|2116.2|2116.3|2116|2116.6|2116.3|2116.3|2116|11
1610476140000|2021-01-12 18:29:00|2116.2|2115.9|2116.9|2116.6|2117|2116.7|2116.2|2115.9|23
1610476150000|2021-01-12 18:29:10|2117|2116.7|2117|2116.7|2117.3|2117|2116.9|2116.6|27
1610476160000|2021-01-12 18:29:20|2116.9|2116.6|2116.9|2116.6|2117|2116.7|2116.8|2116.5|9
1610476170000|2021-01-12 18:29:30|2116.8|2116.5|2117|2116.7|2117|2116.7|2116.6|2116.3|11
1610476180000|2021-01-12 18:29:40|2116.7|2116.4|2117.2|2116.9|2117.4|2117.1|2116.7|2116.4|11
1610476190000|2021-01-12 18:29:50|2117.1|2116.8|2118|2117.7|2118.2|2117.9|2117.1|2116.8|246
1610476200000|2021-01-12 18:30:00|2117.8|2117.5|2118|2117.7|2118.1|2117.8|2117.4|2117.1|118
1610476210000|2021-01-12 18:30:10|2117.8|2117.5|2117.6|2117.3|2117.8|2117.5|2117.3|2117|28
1610476220000|2021-01-12 18:30:20|2117.8|2117.5|2117.5|2117.2|2117.8|2117.5|2117.4|2117.1|25
1610476230000|2021-01-12 18:30:30|2117.3|2117|2117.5|2117.2|2117.6|2117.3|2117.2|2116.9|20
1610476240000|2021-01-12 18:30:40|2117.4|2117.1|2117.3|2117|2117.6|2117.3|2117.3|2117|22
1610476250000|2021-01-12 18:30:50|2117.1|2116.8|2116.7|2116.4|2117.1|2116.8|2116.7|2116.4|18
1610476260000|2021-01-12 18:31:00|2116.9|2116.6|2116.8|2116.5|2117.1|2116.8|2116.8|2116.5|23
1610476270000|2021-01-12 18:31:10|2116.9|2116.6|2117.3|2117|2117.4|2117.1|2116.9|2116.6|16
1610476280000|2021-01-12 18:31:20|2117.4|2117.1|2118.3|2118|2118.3|2118|2117.4|2117.1|10
1610476290000|2021-01-12 18:31:30|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|2118.1|2117.8|20
1610476300000|2021-01-12 18:31:40|2118.2|2117.9|2118.2|2117.9|2118.7|2118.4|2118.2|2117.9|68
1610476310000|2021-01-12 18:31:50|2118.1|2117.8|2117.9|2117.6|2118.1|2117.8|2117.6|2117.3|26
1610476320000|2021-01-12 18:32:00|2117.8|2117.5|2118.1|2117.8|2118.1|2117.8|2117.4|2117.1|30
1610476330000|2021-01-12 18:32:10|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|7
1610476340000|2021-01-12 18:32:20|2118.3|2118|2118.7|2118.4|2118.7|2118.4|2118.1|2117.8|22
1610476350000|2021-01-12 18:32:30|2118.2|2117.9|2118.6|2118.3|2118.7|2118.4|2118.2|2117.9|16
1610476360000|2021-01-12 18:32:40|2118.9|2118.6|2118.4|2118.1|2118.9|2118.6|2118.3|2118|28
1610476370000|2021-01-12 18:32:50|2118.7|2118.4|2118.2|2117.9|2118.7|2118.4|2118.2|2117.9|14
1610476380000|2021-01-12 18:33:00|2118|2117.7|2119.1|2118.8|2119.1|2118.8|2118|2117.7|29
1610476390000|2021-01-12 18:33:10|2119.2|2118.9|2119.9|2119.6|2119.9|2119.6|2118.9|2118.6|214
1610476400000|2021-01-12 18:33:20|2119.8|2119.5|2119.8|2119.5|2119.9|2119.6|2119.6|2119.3|57
1610476410000|2021-01-12 18:33:30|2119.7|2119.4|2119.8|2119.5|2119.9|2119.6|2119.6|2119.3|45
1610476420000|2021-01-12 18:33:40|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.5|2119.2|24
1610476430000|2021-01-12 18:33:50|2120|2119.7|2119.8|2119.5|2120.1|2119.8|2119.8|2119.5|18
1610476440000|2021-01-12 18:34:00|2120|2119.7|2119.9|2119.6|2120|2119.7|2119.7|2119.4|115
1610476450000|2021-01-12 18:34:10|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.7|2119.4|15
1610476460000|2021-01-12 18:34:20|2119.9|2119.6|2120.2|2119.9|2120.2|2119.9|2119.9|2119.6|191
1610476470000|2021-01-12 18:34:30|2120.3|2120|2120.3|2120|2120.6|2120.3|2120.2|2119.9|49
1610476480000|2021-01-12 18:34:40|2120.2|2119.9|2120.3|2120|2120.4|2120.1|2120.2|2119.9|13
1610476490000|2021-01-12 18:34:50|2120.5|2120.2|2120.8|2120.5|2120.8|2120.5|2120.5|2120.2|28
1610476500000|2021-01-12 18:35:00|2120.7|2120.4|2120.3|2120|2120.7|2120.4|2120.2|2119.9|28
1610476510000|2021-01-12 18:35:10|2120.2|2119.9|2120.4|2120.1|2120.7|2120.4|2120.2|2119.9|21
1610476520000|2021-01-12 18:35:20|2120.2|2119.9|2120.4|2120.1|2120.4|2120.1|2120.2|2119.9|11
1610476530000|2021-01-12 18:35:30|2120.3|2120|2120.1|2119.8|2120.4|2120.1|2120.1|2119.8|33
1610476540000|2021-01-12 18:35:40|2119.9|2119.6|2119.8|2119.5|2120|2119.7|2119.8|2119.5|51
1610476550000|2021-01-12 18:35:50|2119.9|2119.6|2120|2119.7|2120.1|2119.8|2119.8|2119.5|34
1610476560000|2021-01-12 18:36:00|2119.8|2119.5|2119.8|2119.5|2120.1|2119.8|2119.7|2119.4|76
1610476570000|2021-01-12 18:36:10|2119.7|2119.4|2119.9|2119.6|2119.9|2119.6|2119.4|2119.1|44
1610476580000|2021-01-12 18:36:20|2119.8|2119.5|2120.2|2119.9|2120.2|2119.9|2119.7|2119.4|4
1610476590000|2021-01-12 18:36:30|2120.1|2119.8|2120.4|2120.1|2120.5|2120.2|2120.1|2119.8|17
1610476600000|2021-01-12 18:36:40|2120.5|2120.2|2120.4|2120.1|2120.5|2120.2|2120.4|2120.1|18
1610476610000|2021-01-12 18:36:50|2120.6|2120.3|2120.2|2119.9|2120.7|2120.4|2120.2|2119.9|19
1610476620000|2021-01-12 18:37:00|2120.1|2119.8|2120.5|2120.2|2120.6|2120.3|2120.1|2119.8|12
1610476630000|2021-01-12 18:37:10|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.5|2120.2|5
1610476640000|2021-01-12 18:37:20|2120.4|2120.1|2120.3|2120|2120.5|2120.2|2120.3|2120|15
1610476650000|2021-01-12 18:37:30|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1610476660000|2021-01-12 18:37:40|2120.3|2120|2120.8|2120.5|2120.8|2120.5|2120.3|2120|26
1610476670000|2021-01-12 18:37:50|2120.6|2120.3|2120.5|2120.2|2120.8|2120.5|2120.5|2120.2|19
1610476680000|2021-01-12 18:38:00|2120.3|2120|2120.7|2120.4|2120.7|2120.4|2120.3|2120|16
1610476690000|2021-01-12 18:38:10|2120.5|2120.2|2120.9|2120.6|2120.9|2120.6|2120.5|2120.2|8
1610476700000|2021-01-12 18:38:20|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.6|2120.3|16
1610476710000|2021-01-12 18:38:30|2120.7|2120.4|2120.5|2120.2|2120.7|2120.4|2120.5|2120.2|6
1610476720000|2021-01-12 18:38:40|2120.4|2120.1|2120.3|2120|2120.5|2120.2|2120.3|2120|6
1610476730000|2021-01-12 18:38:50|2120.4|2120.1|2120.1|2119.8|2120.4|2120.1|2120.1|2119.8|14
1610476740000|2021-01-12 18:39:00|2120.2|2119.9|2120.8|2120.5|2120.8|2120.5|2120.2|2119.9|27
1610476750000|2021-01-12 18:39:10|2120.7|2120.4|2120.7|2120.4|2120.8|2120.5|2120.7|2120.4|14
1610476760000|2021-01-12 18:39:20|2120.6|2120.3|2120.7|2120.4|2120.8|2120.5|2120.6|2120.3|18
1610476770000|2021-01-12 18:39:30|2120.5|2120.2|2120.7|2120.4|2120.7|2120.4|2120.5|2120.2|22
1610476780000|2021-01-12 18:39:40|2120.8|2120.5|2120.8|2120.5|2120.9|2120.6|2120.8|2120.5|11
1610476790000|2021-01-12 18:39:50|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2
1610476800000|2021-01-12 18:40:00|2121|2120.7|2120.9|2120.6|2121.2|2120.9|2120.9|2120.6|15
1610476810000|2021-01-12 18:40:10|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.4|2120.1|107
1610476820000|2021-01-12 18:40:20|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.7|2120.4|10
1610476830000|2021-01-12 18:40:30|2120.8|2120.5|2120.6|2120.3|2120.8|2120.5|2120.6|2120.3|10
1610476840000|2021-01-12 18:40:40|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|14
1610476850000|2021-01-12 18:40:50|2120.3|2120|2120.6|2120.3|2120.6|2120.3|2120.3|2120|5
1610476860000|2021-01-12 18:41:00|2120.5|2120.2|2120.2|2119.9|2120.5|2120.2|2120.1|2119.8|39
1610476870000|2021-01-12 18:41:10|2120.1|2119.8|2120.2|2119.9|2120.2|2119.9|2120.1|2119.8|19
1610476880000|2021-01-12 18:41:20|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|6
1610476890000|2021-01-12 18:41:30|2120.3|2120|2120.1|2119.8|2120.3|2120|2120.1|2119.8|12
1610476900000|2021-01-12 18:41:40|2120.2|2119.9|2120.6|2120.3|2120.6|2120.3|2120.2|2119.9|13
1610476910000|2021-01-12 18:41:50|2120.4|2120.1|2120.5|2120.2|2120.5|2120.2|2120.3|2120|18
1610476920000|2021-01-12 18:42:00|2120.7|2120.4|2120.5|2120.2|2120.8|2120.5|2120.5|2120.2|37
1610476930000|2021-01-12 18:42:10|2120.4|2120.1|2120.6|2120.3|2120.6|2120.3|2120.4|2120.1|15
1610476940000|2021-01-12 18:42:20|2120.5|2120.2|2120.2|2119.9|2120.5|2120.2|2120|2119.7|24
1610476950000|2021-01-12 18:42:30|2120.4|2120.1|2120.3|2120|2120.4|2120.1|2120.3|2120|5
1610476960000|2021-01-12 18:42:40|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|6
1610476970000|2021-01-12 18:42:50|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.4|2120.1|10
1610476980000|2021-01-12 18:43:00|2120.6|2120.3|2120.7|2120.4|2120.9|2120.6|2120.6|2120.3|21
1610476990000|2021-01-12 18:43:10|2120.8|2120.5|2120.3|2120|2120.8|2120.5|2120.3|2120|10
1610477000000|2021-01-12 18:43:20|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|8
1610477010000|2021-01-12 18:43:30|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.7|2119.4|7
1610477020000|2021-01-12 18:43:40|2119.8|2119.5|2119.7|2119.4|2119.8|2119.5|2119.7|2119.4|5
1610477030000|2021-01-12 18:43:50|2119.9|2119.6|2119.6|2119.3|2119.9|2119.6|2119.6|2119.3|17
1610477040000|2021-01-12 18:44:00|2119.7|2119.4|2119.9|2119.6|2120.2|2119.9|2119.7|2119.4|22
1610477050000|2021-01-12 18:44:10|2119.6|2119.3|2120|2119.7|2120|2119.7|2119.6|2119.3|4
1610477060000|2021-01-12 18:44:20|2119.7|2119.4|2119.8|2119.5|2119.8|2119.5|2119.7|2119.4|7
1610477070000|2021-01-12 18:44:30|2119.9|2119.6|2120.3|2120|2120.3|2120|2119.9|2119.6|12
1610477080000|2021-01-12 18:44:40|2120.1|2119.8|2119.8|2119.5|2120.1|2119.8|2119.8|2119.5|36
1610477090000|2021-01-12 18:44:50|2119.7|2119.4|2119.6|2119.3|2119.8|2119.5|2119.4|2119.1|14
1610477100000|2021-01-12 18:45:00|2119.7|2119.4|2120|2119.7|2120|2119.7|2119.7|2119.4|28
1610477110000|2021-01-12 18:45:10|2119.9|2119.6|2119.9|2119.6|2120|2119.7|2119.7|2119.4|36
1610477120000|2021-01-12 18:45:20|2120.1|2119.8|2120.2|2119.9|2120.2|2119.9|2120.1|2119.8|25
1610477130000|2021-01-12 18:45:30|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120|2119.7|5
1610477140000|2021-01-12 18:45:40|2120|2119.7|2119.9|2119.6|2120|2119.7|2119.8|2119.5|7
1610477150000|2021-01-12 18:45:50|2119.8|2119.5|2120.1|2119.8|2120.1|2119.8|2119.5|2119.2|13
1610477160000|2021-01-12 18:46:00|2120|2119.7|2119.9|2119.6|2120|2119.7|2119.5|2119.2|6
1610477170000|2021-01-12 18:46:10|2120.2|2119.9|2119.8|2119.5|2120.2|2119.9|2119.7|2119.4|28
1610477180000|2021-01-12 18:46:20|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|8
1610477190000|2021-01-12 18:46:30|2119.8|2119.5|2119.7|2119.4|2119.8|2119.5|2119.6|2119.3|23
1610477200000|2021-01-12 18:46:40|2119.8|2119.5|2119.7|2119.4|2119.8|2119.5|2119.6|2119.3|9
1610477210000|2021-01-12 18:46:50|2119.8|2119.5|2120|2119.7|2120.1|2119.8|2119.8|2119.5|12
1610477220000|2021-01-12 18:47:00|2120.1|2119.8|2120|2119.7|2120.2|2119.9|2120|2119.7|16
1610477230000|2021-01-12 18:47:10|2120.2|2119.9|2120.1|2119.8|2120.2|2119.9|2120.1|2119.8|37
1610477240000|2021-01-12 18:47:20|2120.2|2119.9|2120.8|2120.5|2120.8|2120.5|2120.2|2119.9|27
1610477250000|2021-01-12 18:47:30|2120.7|2120.4|2120.6|2120.3|2120.7|2120.4|2120.5|2120.2|5
1610477260000|2021-01-12 18:47:40|2120.7|2120.4|2120.8|2120.5|2120.8|2120.5|2120.7|2120.4|10
1610477270000|2021-01-12 18:47:50|2120.7|2120.4|2120.4|2120.1|2120.7|2120.4|2120.4|2120.1|13
1610477280000|2021-01-12 18:48:00|2120.5|2120.2|2120|2119.7|2120.5|2120.2|2120|2119.7|18
1610477290000|2021-01-12 18:48:10|2120.2|2119.9|2120.4|2120.1|2120.5|2120.2|2120.2|2119.9|8
1610477300000|2021-01-12 18:48:20|2120.5|2120.2|2120.4|2120.1|2120.5|2120.2|2120.3|2120|14
1610477310000|2021-01-12 18:48:30|2120.6|2120.3|2120.7|2120.4|2120.8|2120.5|2120.5|2120.2|8
1610477320000|2021-01-12 18:48:40|2120.6|2120.3|2120.4|2120.1|2120.8|2120.5|2120.3|2120|38
1610477330000|2021-01-12 18:48:50|2120.5|2120.2|2120.4|2120.1|2120.5|2120.2|2120.3|2120|30
1610477340000|2021-01-12 18:49:00|2120.5|2120.2|2120.6|2120.3|2120.7|2120.4|2120.5|2120.2|13
1610477350000|2021-01-12 18:49:10|2120.7|2120.4|2120.6|2120.3|2120.7|2120.4|2120.6|2120.3|2
1610477360000|2021-01-12 18:49:20|2120.5|2120.2|2120.5|2120.2|2120.6|2120.3|2120.4|2120.1|10
1610477370000|2021-01-12 18:49:30|2120.4|2120.1|2120.5|2120.2|2120.5|2120.2|2120.4|2120.1|3
1610477380000|2021-01-12 18:49:40|||||||||1
1610477390000|2021-01-12 18:49:50|2120.4|2120.1|2119.9|2119.6|2120.4|2120.1|2119.9|2119.6|31
1610477400000|2021-01-12 18:50:00|2119.8|2119.5|2120.4|2120.1|2120.4|2120.1|2119.7|2119.4|43
1610477410000|2021-01-12 18:50:10|2119.9|2119.6|2120.1|2119.8|2120.2|2119.9|2119.9|2119.6|9
1610477420000|2021-01-12 18:50:20|2120.2|2119.9|2119.9|2119.6|2120.3|2120|2119.6|2119.3|42
1610477430000|2021-01-12 18:50:30|2120|2119.7|2119.8|2119.5|2120|2119.7|2119.8|2119.5|7
1610477440000|2021-01-12 18:50:40|2120|2119.7|2119.9|2119.6|2120|2119.7|2119.9|2119.6|15
1610477450000|2021-01-12 18:50:50|2119.7|2119.4|2119.7|2119.4|2119.8|2119.5|2119.6|2119.3|7
1610477460000|2021-01-12 18:51:00|2119.9|2119.6|2119.7|2119.4|2119.9|2119.6|2119.6|2119.3|26
1610477470000|2021-01-12 18:51:10|2119.9|2119.6|2119.8|2119.5|2119.9|2119.6|2119.8|2119.5|26
1610477480000|2021-01-12 18:51:20|2119.7|2119.4|2119.5|2119.2|2119.7|2119.4|2119.4|2119.1|29
1610477490000|2021-01-12 18:51:30|2119.4|2119.1|2119.2|2118.9|2119.4|2119.1|2118.9|2118.6|27
1610477500000|2021-01-12 18:51:40|2119.3|2119|2119.6|2119.3|2119.6|2119.3|2119.3|2119|19
1610477510000|2021-01-12 18:51:50|2119.7|2119.4|2119.5|2119.2|2119.8|2119.5|2119.5|2119.2|12
1610477520000|2021-01-12 18:52:00|2119.6|2119.3|2120.2|2119.9|2120.2|2119.9|2119.6|2119.3|33
1610477530000|2021-01-12 18:52:10|2120.1|2119.8|2120.2|2119.9|2120.2|2119.9|2120|2119.7|3
1610477540000|2021-01-12 18:52:20|2120.3|2120|2120.1|2119.8|2120.3|2120|2120.1|2119.8|6
1610477550000|2021-01-12 18:52:30|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.2|2119.9|14
1610477560000|2021-01-12 18:52:40|2120.5|2120.2|2120.5|2120.2|2120.7|2120.4|2120.4|2120.1|14
1610477570000|2021-01-12 18:52:50|2120.4|2120.1|2120.4|2120.1|2120.7|2120.4|2120.3|2120|14
1610477580000|2021-01-12 18:53:00|2120.5|2120.2|2120.5|2120.2|2120.8|2120.5|2120.5|2120.2|31
1610477590000|2021-01-12 18:53:10|2120.6|2120.3|2120.4|2120.1|2120.6|2120.3|2120.2|2119.9|36
1610477600000|2021-01-12 18:53:20|2120.5|2120.2|2120.7|2120.4|2120.7|2120.4|2120.5|2120.2|6
1610477610000|2021-01-12 18:53:30|2120.6|2120.3|2120.3|2120|2120.7|2120.4|2120.3|2120|16
1610477620000|2021-01-12 18:53:40|2120.2|2119.9|2120.1|2119.8|2120.2|2119.9|2120.1|2119.8|14
1610477630000|2021-01-12 18:53:50|2119.9|2119.6|2120.1|2119.8|2120.1|2119.8|2119.9|2119.6|22
1610477640000|2021-01-12 18:54:00|2120|2119.7|2120|2119.7|2120.2|2119.9|2119.8|2119.5|42
1610477650000|2021-01-12 18:54:10|2119.9|2119.6|2119.9|2119.6|2120|2119.7|2119.9|2119.6|14
1610477660000|2021-01-12 18:54:20|2119.7|2119.4|2119.7|2119.4|2120|2119.7|2119.7|2119.4|25
1610477670000|2021-01-12 18:54:30|2119.8|2119.5|2120|2119.7|2120.1|2119.8|2119.8|2119.5|13
1610477680000|2021-01-12 18:54:40|2120.1|2119.8|2120.2|2119.9|2120.3|2120|2120.1|2119.8|11
1610477690000|2021-01-12 18:54:50|2120.4|2120.1|2120.4|2120.1|2120.5|2120.2|2120.4|2120.1|14
1610477700000|2021-01-12 18:55:00|2120.3|2120|2120.7|2120.4|2120.7|2120.4|2120.3|2120|28
1610477710000|2021-01-12 18:55:10|2120.8|2120.5|2120.6|2120.3|2120.8|2120.5|2120.6|2120.3|18
1610477720000|2021-01-12 18:55:20|2120.5|2120.2|2120.8|2120.5|2120.8|2120.5|2120.5|2120.2|15
1610477730000|2021-01-12 18:55:30|2120.9|2120.6|2120.6|2120.3|2120.9|2120.6|2120.6|2120.3|15
1610477740000|2021-01-12 18:55:40|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.7|2120.4|10
1610477750000|2021-01-12 18:55:50|2120.8|2120.5|2121.1|2120.8|2121.1|2120.8|2120.8|2120.5|12
1610477760000|2021-01-12 18:56:00|2121|2120.7|2121.5|2121.2|2121.7|2121.4|2121|2120.7|49
1610477770000|2021-01-12 18:56:10|2121.6|2121.3|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|30
1610477780000|2021-01-12 18:56:20|2121.6|2121.3|2121.5|2121.2|2121.6|2121.3|2121.5|2121.2|23
1610477790000|2021-01-12 18:56:30|2121.6|2121.3|2121.5|2121.2|2121.7|2121.4|2121.4|2121.1|20
1610477800000|2021-01-12 18:56:40|2121.7|2121.4|2121.6|2121.3|2121.7|2121.4|2121.6|2121.3|12
1610477810000|2021-01-12 18:56:50|2121.7|2121.4|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|6
1610477820000|2021-01-12 18:57:00|2121.6|2121.3|2121.4|2121.1|2121.7|2121.4|2121.4|2121.1|54
1610477830000|2021-01-12 18:57:10|2121.3|2121|2121|2120.7|2121.3|2121|2121|2120.7|21
1610477840000|2021-01-12 18:57:20|2120.9|2120.6|2121.1|2120.8|2121.1|2120.8|2120.7|2120.4|27
1610477850000|2021-01-12 18:57:30|2121|2120.7|2121.3|2121|2121.4|2121.1|2121|2120.7|18
1610477860000|2021-01-12 18:57:40|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|6
1610477870000|2021-01-12 18:57:50|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.3|2121|35
1610477880000|2021-01-12 18:58:00|2121.6|2121.3|2121.8|2121.5|2121.9|2121.6|2121.6|2121.3|15
1610477890000|2021-01-12 18:58:10|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.8|2121.5|16
1610477900000|2021-01-12 18:58:20|2121.9|2121.6|2122.2|2121.9|2122.2|2121.9|2121.9|2121.6|49
1610477910000|2021-01-12 18:58:30|2122.3|2122|2122|2121.7|2122.3|2122|2121.9|2121.6|26
1610477920000|2021-01-12 18:58:40|2122.2|2121.9|2121.8|2121.5|2122.2|2121.9|2121.8|2121.5|40
1610477930000|2021-01-12 18:58:50|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|25
1610477940000|2021-01-12 18:59:00|2121.5|2121.2|2120.9|2120.6|2121.7|2121.4|2120.7|2120.4|109
1610477950000|2021-01-12 18:59:10|2120.7|2120.4|2120.7|2120.4|2120.9|2120.6|2120.5|2120.2|24
1610477960000|2021-01-12 18:59:20|2120.9|2120.6|2120.8|2120.5|2121.2|2120.9|2120.8|2120.5|18
1610477970000|2021-01-12 18:59:30|2121|2120.7|2121.3|2121|2121.3|2121|2121|2120.7|17
1610477980000|2021-01-12 18:59:40|2121.4|2121.1|2121.5|2121.2|2121.7|2121.4|2121.2|2120.9|22
1610477990000|2021-01-12 18:59:50|2121.4|2121.1|2121.2|2120.9|2121.4|2121.1|2121|2120.7|30
1610478000000|2021-01-12 19:00:00|2121.1|2120.8|2120.8|2120.5|2121.1|2120.8|2120.8|2120.5|21
1610478010000|2021-01-12 19:00:10|2120.7|2120.4|2121|2120.7|2121|2120.7|2120.6|2120.3|17
1610478020000|2021-01-12 19:00:20|2120.9|2120.6|2121.1|2120.8|2121.5|2121.2|2120.8|2120.5|199
1610478030000|2021-01-12 19:00:30|2121.2|2120.9|2121.3|2121|2121.6|2121.3|2121|2120.7|33
1610478040000|2021-01-12 19:00:40|2121.5|2121.2|2121.4|2121.1|2121.6|2121.3|2121.3|2121|14
1610478050000|2021-01-12 19:00:50|2121.5|2121.2|2121.7|2121.4|2121.7|2121.4|2121.5|2121.2|12
1610478060000|2021-01-12 19:01:00|2121.8|2121.5|2122.2|2121.9|2122.3|2122|2121.8|2121.5|37
1610478070000|2021-01-12 19:01:10|2122.3|2122|2122.6|2122.3|2122.7|2122.4|2122.2|2121.9|87
1610478080000|2021-01-12 19:01:20|2122.5|2122.2|2122|2121.7|2122.5|2122.2|2121.9|2121.6|37
1610478090000|2021-01-12 19:01:30|2122.1|2121.8|2121.8|2121.5|2122.2|2121.9|2121.7|2121.4|46
1610478100000|2021-01-12 19:01:40|2121.7|2121.4|2121.9|2121.6|2122.3|2122|2121.7|2121.4|33
1610478110000|2021-01-12 19:01:50|2122.1|2121.8|2122.3|2122|2122.4|2122.1|2122|2121.7|23
1610478120000|2021-01-12 19:02:00|2122.2|2121.9|2122.6|2122.3|2122.8|2122.5|2122.2|2121.9|103
1610478130000|2021-01-12 19:02:10|2122.7|2122.4|2121.9|2121.6|2123|2122.7|2121.8|2121.5|174
1610478140000|2021-01-12 19:02:20|2122|2121.7|2121.7|2121.4|2122.2|2121.9|2121.7|2121.4|47
1610478150000|2021-01-12 19:02:30|2121.6|2121.3|2121.5|2121.2|2121.8|2121.5|2121.4|2121.1|29
1610478160000|2021-01-12 19:02:40|2121.4|2121.1|2121.9|2121.6|2121.9|2121.6|2121.4|2121.1|21
1610478170000|2021-01-12 19:02:50|2122|2121.7|2121.8|2121.5|2122.1|2121.8|2121.7|2121.4|15
1610478180000|2021-01-12 19:03:00|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.9|2121.6|17
1610478190000|2021-01-12 19:03:10|2122.1|2121.8|2122|2121.7|2122.2|2121.9|2121.9|2121.6|15
1610478200000|2021-01-12 19:03:20|2121.9|2121.6|2122.4|2122.1|2122.4|2122.1|2121.9|2121.6|48
1610478210000|2021-01-12 19:03:30|2122.3|2122|2121.9|2121.6|2122.4|2122.1|2121.9|2121.6|34
1610478220000|2021-01-12 19:03:40|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.5|2121.2|41
1610478230000|2021-01-12 19:03:50|2121.7|2121.4|2121.6|2121.3|2121.7|2121.4|2121.6|2121.3|10
1610478240000|2021-01-12 19:04:00|2121.7|2121.4|2121.9|2121.6|2122|2121.7|2121.6|2121.3|12
1610478250000|2021-01-12 19:04:10|2122.1|2121.8|2122.2|2121.9|2122.3|2122|2122|2121.7|17
1610478260000|2021-01-12 19:04:20|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.3|2122|6
1610478270000|2021-01-12 19:04:30|2122.4|2122.1|2122.5|2122.2|2122.5|2122.2|2122.4|2122.1|4
1610478280000|2021-01-12 19:04:40|2122.6|2122.3|2122.4|2122.1|2122.8|2122.5|2122.4|2122.1|15
1610478290000|2021-01-12 19:04:50|2122.3|2122|2122.1|2121.8|2122.3|2122|2121.8|2121.5|34
1610478300000|2021-01-12 19:05:00|2122|2121.7|2122|2121.7|2122.3|2122|2122|2121.7|20
1610478310000|2021-01-12 19:05:10|2121.9|2121.6|2121.6|2121.3|2121.9|2121.6|2121.4|2121.1|31
1610478320000|2021-01-12 19:05:20|2121.7|2121.4|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|22
1610478330000|2021-01-12 19:05:30|2121.7|2121.4|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|7
1610478340000|2021-01-12 19:05:40|2121.6|2121.3|2121.2|2120.9|2121.6|2121.3|2121.1|2120.8|30
1610478350000|2021-01-12 19:05:50|2121.1|2120.8|2121.3|2121|2121.3|2121|2121.1|2120.8|6
1610478360000|2021-01-12 19:06:00|2121.2|2120.9|2121.1|2120.8|2121.2|2120.9|2121|2120.7|23
1610478370000|2021-01-12 19:06:10|||||||||4
1610478380000|2021-01-12 19:06:20|2121.3|2121|2121.4|2121.1|2121.4|2121.1|2121.2|2120.9|22
1610478390000|2021-01-12 19:06:30|2121.2|2120.9|2121.1|2120.8|2121.2|2120.9|2121.1|2120.8|4
1610478400000|2021-01-12 19:06:40|||||||||2
1610478410000|2021-01-12 19:06:50|2120.8|2120.5|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|14
1610478420000|2021-01-12 19:07:00|2121|2120.7|2121|2120.7|2121.1|2120.8|2120.9|2120.6|8
1610478430000|2021-01-12 19:07:10|2121.2|2120.9|2120.9|2120.6|2121.3|2121|2120.9|2120.6|19
1610478440000|2021-01-12 19:07:20|2120.8|2120.5|2120.7|2120.4|2120.9|2120.6|2120.7|2120.4|10
1610478450000|2021-01-12 19:07:30|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.3|2120|13
1610478460000|2021-01-12 19:07:40|2120.6|2120.3|2120.8|2120.5|2120.8|2120.5|2120.5|2120.2|8
1610478470000|2021-01-12 19:07:50|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.7|2120.4|69
1610478480000|2021-01-12 19:08:00|2121|2120.7|2121.5|2121.2|2121.5|2121.2|2120.8|2120.5|53
1610478490000|2021-01-12 19:08:10|2121.4|2121.1|2121.3|2121|2121.6|2121.3|2121.2|2120.9|31
1610478500000|2021-01-12 19:08:20|2121.4|2121.1|2121.6|2121.3|2121.6|2121.3|2121.4|2121.1|5
1610478510000|2021-01-12 19:08:30|2121.5|2121.2|2121.3|2121|2121.5|2121.2|2121.3|2121|10
1610478520000|2021-01-12 19:08:40|2121.1|2120.8|2121.2|2120.9|2121.2|2120.9|2121.1|2120.8|11
1610478530000|2021-01-12 19:08:50|2121.3|2121|2121.5|2121.2|2121.6|2121.3|2121.3|2121|22
1610478540000|2021-01-12 19:09:00|2121.6|2121.3|2121.7|2121.4|2121.8|2121.5|2121.5|2121.2|61
1610478550000|2021-01-12 19:09:10|2121.6|2121.3|2121.3|2121|2121.6|2121.3|2121.1|2120.8|14
1610478560000|2021-01-12 19:09:20|2121.4|2121.1|2121|2120.7|2121.4|2121.1|2121|2120.7|13
1610478570000|2021-01-12 19:09:30|2120.9|2120.6|2121|2120.7|2121.1|2120.8|2120.9|2120.6|19
1610478580000|2021-01-12 19:09:40|2120.8|2120.5|2120.8|2120.5|2121|2120.7|2120.8|2120.5|17
1610478590000|2021-01-12 19:09:50|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2121|2120.7|11
1610478600000|2021-01-12 19:10:00|2121.3|2121|2122.1|2121.8|2122.1|2121.8|2121.3|2121|44
1610478610000|2021-01-12 19:10:10|2122|2121.7|2122|2121.7|2122.2|2121.9|2121.8|2121.5|20
1610478620000|2021-01-12 19:10:20|2122.1|2121.8|2121.5|2121.2|2122.1|2121.8|2121.5|2121.2|9
1610478630000|2021-01-12 19:10:30|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.5|2121.2|9
1610478640000|2021-01-12 19:10:40|2121.5|2121.2|2121.3|2121|2121.6|2121.3|2121.2|2120.9|16
1610478650000|2021-01-12 19:10:50|2121.2|2120.9|2121.3|2121|2121.3|2121|2121.1|2120.8|16
1610478660000|2021-01-12 19:11:00|2121.4|2121.1|2121.8|2121.5|2121.8|2121.5|2120.9|2120.6|51
1610478670000|2021-01-12 19:11:10|2121.9|2121.6|2121.8|2121.5|2122|2121.7|2121.8|2121.5|11
1610478680000|2021-01-12 19:11:20|2121.6|2121.3|2121.4|2121.1|2121.6|2121.3|2121.4|2121.1|6
1610478690000|2021-01-12 19:11:30|2121.5|2121.2|2121.4|2121.1|2121.5|2121.2|2121.4|2121.1|11
1610478700000|2021-01-12 19:11:40|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2120.9|2120.6|32
1610478710000|2021-01-12 19:11:50|2121.3|2121|2121.2|2120.9|2121.3|2121|2121.2|2120.9|22
1610478720000|2021-01-12 19:12:00|2121.4|2121.1|2121.8|2121.5|2121.8|2121.5|2121.1|2120.8|34
1610478730000|2021-01-12 19:12:10|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.6|2121.3|19
1610478740000|2021-01-12 19:12:20|2122|2121.7|2121.7|2121.4|2122|2121.7|2121.7|2121.4|12
1610478750000|2021-01-12 19:12:30|2121.6|2121.3|2121.2|2120.9|2121.6|2121.3|2121.2|2120.9|11
1610478760000|2021-01-12 19:12:40|2121.3|2121|2121.2|2120.9|2121.5|2121.2|2121.2|2120.9|44
1610478770000|2021-01-12 19:12:50|2121.1|2120.8|2121.2|2120.9|2121.2|2120.9|2121|2120.7|13
1610478780000|2021-01-12 19:13:00|2121.1|2120.8|2121.1|2120.8|2121.3|2121|2121.1|2120.8|15
1610478790000|2021-01-12 19:13:10|2121|2120.7|2121|2120.7|2121.1|2120.8|2120.9|2120.6|9
1610478800000|2021-01-12 19:13:20|2121.1|2120.8|2120.9|2120.6|2121.1|2120.8|2120.9|2120.6|6
1610478810000|2021-01-12 19:13:30|2121.1|2120.8|2121.2|2120.9|2121.2|2120.9|2121|2120.7|12
1610478820000|2021-01-12 19:13:40|2121.1|2120.8|2121|2120.7|2121.1|2120.8|2121|2120.7|4
1610478830000|2021-01-12 19:13:50|2121.2|2120.9|2121.1|2120.8|2121.2|2120.9|2121.1|2120.8|32
1610478840000|2021-01-12 19:14:00|2121.2|2120.9|2121.1|2120.8|2121.2|2120.9|2121.1|2120.8|15
1610478850000|2021-01-12 19:14:10|2121.2|2120.9|2121|2120.7|2121.2|2120.9|2120.7|2120.4|31
1610478860000|2021-01-12 19:14:20|2120.9|2120.6|2121.4|2121.1|2121.4|2121.1|2120.9|2120.6|27
1610478870000|2021-01-12 19:14:30|2121.3|2121|2121.5|2121.2|2121.5|2121.2|2121.3|2121|15
1610478880000|2021-01-12 19:14:40|2121.6|2121.3|2121.5|2121.2|2121.6|2121.3|2121.4|2121.1|22
1610478890000|2021-01-12 19:14:50|2121.6|2121.3|2122|2121.7|2122|2121.7|2121.6|2121.3|24
1610478900000|2021-01-12 19:15:00|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.4|2121.1|41
1610478910000|2021-01-12 19:15:10|2122|2121.7|2121.8|2121.5|2122.1|2121.8|2121.7|2121.4|30
1610478920000|2021-01-12 19:15:20|2121.7|2121.4|2121.8|2121.5|2121.9|2121.6|2121.7|2121.4|13
1610478930000|2021-01-12 19:15:30|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2121.7|2121.4|32
1610478940000|2021-01-12 19:15:40|2121.9|2121.6|2122.1|2121.8|2122.1|2121.8|2121.9|2121.6|20
1610478950000|2021-01-12 19:15:50|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.1|2121.8|16
1610478960000|2021-01-12 19:16:00|2122.3|2122|2122.5|2122.2|2122.8|2122.5|2122.3|2122|71
1610478970000|2021-01-12 19:16:10|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|12
1610478980000|2021-01-12 19:16:20|2122.4|2122.1|2122.9|2122.6|2123.1|2122.8|2122.4|2122.1|24
1610478990000|2021-01-12 19:16:30|2122.8|2122.5|2122.8|2122.5|2123.1|2122.8|2122.8|2122.5|14
1610479000000|2021-01-12 19:16:40|2123|2122.7|2123.2|2122.9|2123.6|2123.3|2123|2122.7|107
1610479010000|2021-01-12 19:16:50|2123.3|2123|2123.9|2123.6|2123.9|2123.6|2123.2|2122.9|42
1610479020000|2021-01-12 19:17:00|2123.8|2123.5|2123.3|2123|2123.9|2123.6|2123.3|2123|84
1610479030000|2021-01-12 19:17:10|2123.2|2122.9|2122.9|2122.6|2123.2|2122.9|2122.6|2122.3|52
1610479040000|2021-01-12 19:17:20|2122.7|2122.4|2122.6|2122.3|2123|2122.7|2122.6|2122.3|93
1610479050000|2021-01-12 19:17:30|2122.2|2121.9|2122.2|2121.9|2122.4|2122.1|2122.2|2121.9|63
1610479060000|2021-01-12 19:17:40|2122.3|2122|2122.3|2122|2122.4|2122.1|2122.3|2122|30
1610479070000|2021-01-12 19:17:50|2122.4|2122.1|2122.9|2122.6|2123.1|2122.8|2122.4|2122.1|27
1610479080000|2021-01-12 19:18:00|2123|2122.7|2122.4|2122.1|2123|2122.7|2122.3|2122|28
1610479090000|2021-01-12 19:18:10|2122.3|2122|2122|2121.7|2122.4|2122.1|2122|2121.7|65
1610479100000|2021-01-12 19:18:20|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.8|2121.5|14
1610479110000|2021-01-12 19:18:30|2121.9|2121.6|2121.7|2121.4|2122.1|2121.8|2121.7|2121.4|26
1610479120000|2021-01-12 19:18:40|2121.8|2121.5|2121.9|2121.6|2121.9|2121.6|2121.8|2121.5|12
1610479130000|2021-01-12 19:18:50|2121.8|2121.5|2121.4|2121.1|2121.8|2121.5|2121.2|2120.9|45
1610479140000|2021-01-12 19:19:00|2121.6|2121.3|2121.6|2121.3|2121.7|2121.4|2121.6|2121.3|22
1610479150000|2021-01-12 19:19:10|2121.3|2121|2121.2|2120.9|2121.3|2121|2121.2|2120.9|11
1610479160000|2021-01-12 19:19:20|2121.3|2121|2120.8|2120.5|2121.3|2121|2120.7|2120.4|42
1610479170000|2021-01-12 19:19:30|2120.7|2120.4|2120.6|2120.3|2120.7|2120.4|2120.6|2120.3|11
1610479180000|2021-01-12 19:19:40|2120.8|2120.5|2120.9|2120.6|2121.1|2120.8|2120.8|2120.5|8
1610479190000|2021-01-12 19:19:50|2120.8|2120.5|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|5
1610479200000|2021-01-12 19:20:00|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|16
1610479210000|2021-01-12 19:20:10|2121.2|2120.9|2121.5|2121.2|2121.5|2121.2|2121.1|2120.8|21
1610479220000|2021-01-12 19:20:20|2121.6|2121.3|2121.4|2121.1|2121.7|2121.4|2121.2|2120.9|32
1610479230000|2021-01-12 19:20:30|2121.5|2121.2|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|17
1610479240000|2021-01-12 19:20:40|2121.4|2121.1|2120.4|2120.1|2121.5|2121.2|2120.4|2120.1|25
1610479250000|2021-01-12 19:20:50|2120.6|2120.3|2120.7|2120.4|2120.9|2120.6|2120.6|2120.3|7
1610479260000|2021-01-12 19:21:00|2120.8|2120.5|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|9
1610479270000|2021-01-12 19:21:10|2120.8|2120.5|2120.4|2120.1|2120.9|2120.6|2120.4|2120.1|14
1610479280000|2021-01-12 19:21:20|2120.5|2120.2|2120.8|2120.5|2121|2120.7|2120.4|2120.1|20
1610479290000|2021-01-12 19:21:30|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.6|2120.3|3
1610479300000|2021-01-12 19:21:40|2120.3|2120|2120.1|2119.8|2120.3|2120|2120.1|2119.8|17
1610479310000|2021-01-12 19:21:50|2120.2|2119.9|2119.9|2119.6|2120.2|2119.9|2119.8|2119.5|19
1610479320000|2021-01-12 19:22:00|2120|2119.7|2119.7|2119.4|2120|2119.7|2119.5|2119.2|58
1610479330000|2021-01-12 19:22:10|2119.6|2119.3|2119|2118.7|2119.6|2119.3|2118.9|2118.6|70
1610479340000|2021-01-12 19:22:20|2119.1|2118.8|2119.6|2119.3|2119.6|2119.3|2119.1|2118.8|35
1610479350000|2021-01-12 19:22:30|2119.4|2119.1|2119.6|2119.3|2119.6|2119.3|2119.4|2119.1|23
1610479360000|2021-01-12 19:22:40|2119.7|2119.4|2120.2|2119.9|2120.2|2119.9|2119.7|2119.4|48
1610479370000|2021-01-12 19:22:50|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.7|2119.4|3
1610479380000|2021-01-12 19:23:00|2120.2|2119.9|2120.3|2120|2120.4|2120.1|2120.2|2119.9|14
1610479390000|2021-01-12 19:23:10|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|13
1610479400000|2021-01-12 19:23:20|2120.1|2119.8|2119.8|2119.5|2120.1|2119.8|2119.8|2119.5|7
1610479410000|2021-01-12 19:23:30|2120|2119.7|2120|2119.7|2120|2119.7|2119.9|2119.6|9
1610479420000|2021-01-12 19:23:40|2120.2|2119.9|2120.2|2119.9|2120.7|2120.4|2120.2|2119.9|63
1610479430000|2021-01-12 19:23:50|2120.3|2120|2120.3|2120|2120.3|2120|2120.1|2119.8|8
1610479440000|2021-01-12 19:24:00|2120.2|2119.9|2120.3|2120|2120.3|2120|2120.2|2119.9|8
1610479450000|2021-01-12 19:24:10|2120.7|2120.4|2121|2120.7|2121.1|2120.8|2120.7|2120.4|64
1610479460000|2021-01-12 19:24:20|2121.1|2120.8|2121|2120.7|2121.1|2120.8|2121|2120.7|12
1610479470000|2021-01-12 19:24:30|2121.1|2120.8|2121|2120.7|2121.4|2121.1|2121|2120.7|19
1610479480000|2021-01-12 19:24:40|2120.9|2120.6|2121.4|2121.1|2121.4|2121.1|2120.9|2120.6|7
1610479490000|2021-01-12 19:24:50|2121.2|2120.9|2121.4|2121.1|2121.4|2121.1|2121.2|2120.9|16
1610479500000|2021-01-12 19:25:00|2121.5|2121.2|2121.6|2121.3|2121.7|2121.4|2121.5|2121.2|19
1610479510000|2021-01-12 19:25:10|2121.8|2121.5|2122.1|2121.8|2122.1|2121.8|2121.8|2121.5|9
1610479520000|2021-01-12 19:25:20|2121.9|2121.6|2122.1|2121.8|2122.1|2121.8|2121.9|2121.6|30
1610479530000|2021-01-12 19:25:30|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.1|2121.8|11
1610479540000|2021-01-12 19:25:40|2122.1|2121.8|2121.8|2121.5|2122.4|2122.1|2121.7|2121.4|29
1610479550000|2021-01-12 19:25:50|2121.5|2121.2|2121.8|2121.5|2121.9|2121.6|2121.3|2121|81
1610479560000|2021-01-12 19:26:00|2121.7|2121.4|2121.9|2121.6|2122|2121.7|2121.7|2121.4|17
1610479570000|2021-01-12 19:26:10|2121.8|2121.5|2121.9|2121.6|2122|2121.7|2121.8|2121.5|30
1610479580000|2021-01-12 19:26:20|2121.8|2121.5|2121.9|2121.6|2122.4|2122.1|2121.8|2121.5|222
1610479590000|2021-01-12 19:26:30|2122|2121.7|2122.1|2121.8|2122.3|2122|2122|2121.7|109
1610479600000|2021-01-12 19:26:40|2122.2|2121.9|2122|2121.7|2122.4|2122.1|2121.8|2121.5|236
1610479610000|2021-01-12 19:26:50|2122.2|2121.9|2122.2|2121.9|2122.6|2122.3|2121.9|2121.6|165
1610479620000|2021-01-12 19:27:00|2122.3|2122|2122.2|2121.9|2122.4|2122.1|2122.2|2121.9|54
1610479630000|2021-01-12 19:27:10|2122.1|2121.8|2122.1|2121.8|2122.3|2122|2121.9|2121.6|170
1610479640000|2021-01-12 19:27:20|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2121.9|2121.6|103
1610479650000|2021-01-12 19:27:30|2122|2121.7|2121.9|2121.6|2122.1|2121.8|2121.8|2121.5|112
1610479660000|2021-01-12 19:27:40|2121.8|2121.5|2121.5|2121.2|2121.8|2121.5|2121.5|2121.2|29
1610479670000|2021-01-12 19:27:50|2121.6|2121.3|2121.2|2120.9|2121.6|2121.3|2121.2|2120.9|12
1610479680000|2021-01-12 19:28:00|2121|2120.7|2121|2120.7|2121.2|2120.9|2121|2120.7|13
1610479690000|2021-01-12 19:28:10|2120.9|2120.6|2121.4|2121.1|2121.4|2121.1|2120.9|2120.6|24
1610479700000|2021-01-12 19:28:20|2121.5|2121.2|2121.2|2120.9|2121.5|2121.2|2121.2|2120.9|27
1610479710000|2021-01-12 19:28:30|2121.3|2121|2121.1|2120.8|2121.3|2121|2121.1|2120.8|10
1610479720000|2021-01-12 19:28:40|2121.2|2120.9|2121.1|2120.8|2121.3|2121|2121.1|2120.8|12
1610479730000|2021-01-12 19:28:50|2121.2|2120.9|2121.4|2121.1|2121.4|2121.1|2121.2|2120.9|13
1610479740000|2021-01-12 19:29:00|2121.5|2121.2|2121.6|2121.3|2121.8|2121.5|2121.5|2121.2|32
1610479750000|2021-01-12 19:29:10|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|5
1610479760000|2021-01-12 19:29:20|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|9
1610479770000|2021-01-12 19:29:30|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|12
1610479780000|2021-01-12 19:29:40|2121.6|2121.3|2121.4|2121.1|2121.7|2121.4|2121.3|2121|92
1610479790000|2021-01-12 19:29:50|2121.6|2121.3|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|19
1610479800000|2021-01-12 19:30:00|2121.4|2121.1|2121.2|2120.9|2121.6|2121.3|2121.2|2120.9|30
1610479810000|2021-01-12 19:30:10|2121.3|2121|2121.9|2121.6|2121.9|2121.6|2121.2|2120.9|27
1610479820000|2021-01-12 19:30:20|2122.2|2121.9|2123.1|2122.8|2123.2|2122.9|2122.2|2121.9|39
1610479830000|2021-01-12 19:30:30|2123.2|2122.9|2123|2122.7|2123.4|2123.1|2123|2122.7|36
1610479840000|2021-01-12 19:30:40|2123.1|2122.8|2123.1|2122.8|2123.3|2123|2123.1|2122.8|16
1610479850000|2021-01-12 19:30:50|2123.2|2122.9|2123.4|2123.1|2123.5|2123.2|2123|2122.7|25
1610479860000|2021-01-12 19:31:00|2123.5|2123.2|2123.4|2123.1|2123.7|2123.4|2123.4|2123.1|173
1610479870000|2021-01-12 19:31:10|2123.5|2123.2|2123.1|2122.8|2123.5|2123.2|2123|2122.7|167
1610479880000|2021-01-12 19:31:20|2123.4|2123.1|2122.6|2122.3|2123.4|2123.1|2122.6|2122.3|33
1610479890000|2021-01-12 19:31:30|2122.5|2122.2|2123.1|2122.8|2123.2|2122.9|2122.5|2122.2|76
1610479900000|2021-01-12 19:31:40|2123.3|2123|2123.4|2123.1|2123.6|2123.3|2123.3|2123|11
1610479910000|2021-01-12 19:31:50|2123.5|2123.2|2123.2|2122.9|2123.6|2123.3|2123.2|2122.9|23
1610479920000|2021-01-12 19:32:00|2123.3|2123|2123.3|2123|2123.4|2123.1|2123.2|2122.9|26
1610479930000|2021-01-12 19:32:10|2123.2|2122.9|2122.9|2122.6|2123.5|2123.2|2122.9|2122.6|10
1610479940000|2021-01-12 19:32:20|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2123|2122.7|17
1610479950000|2021-01-12 19:32:30|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.2|2122.9|34
1610479960000|2021-01-12 19:32:40|2123.6|2123.3|2123.5|2123.2|2123.6|2123.3|2123.3|2123|26
1610479970000|2021-01-12 19:32:50|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|5
1610479980000|2021-01-12 19:33:00|2123.3|2123|2122.4|2122.1|2123.3|2123|2122.4|2122.1|67
1610479990000|2021-01-12 19:33:10|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1610480000000|2021-01-12 19:33:20|2122.7|2122.4|2122.4|2122.1|2122.7|2122.4|2122.4|2122.1|9
1610480010000|2021-01-12 19:33:30|2122.7|2122.4|2122.5|2122.2|2122.8|2122.5|2122.4|2122.1|45
1610480020000|2021-01-12 19:33:40|2122.7|2122.4|2123|2122.7|2123.1|2122.8|2122.7|2122.4|16
1610480030000|2021-01-12 19:33:50|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|4
1610480040000|2021-01-12 19:34:00|2123.1|2122.8|2122.9|2122.6|2123.1|2122.8|2122.8|2122.5|4
1610480050000|2021-01-12 19:34:10|||||||||2
1610480060000|2021-01-12 19:34:20|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.6|2122.3|11
1610480070000|2021-01-12 19:34:30|2123|2122.7|2123|2122.7|2123.1|2122.8|2122.9|2122.6|26
1610480090000|2021-01-12 19:34:50|2123.3|2123|2123|2122.7|2123.3|2123|2123|2122.7|11
1610480100000|2021-01-12 19:35:00|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123|2122.7|14
1610480110000|2021-01-12 19:35:10|2123.2|2122.9|2123.5|2123.2|2123.5|2123.2|2123.2|2122.9|9
1610480120000|2021-01-12 19:35:20|2123.6|2123.3|2123.1|2122.8|2123.6|2123.3|2123.1|2122.8|30
1610480130000|2021-01-12 19:35:30|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|12
1610480140000|2021-01-12 19:35:40|2123.3|2123|2123|2122.7|2123.3|2123|2123|2122.7|25
1610480150000|2021-01-12 19:35:50|2122.9|2122.6|2122.6|2122.3|2122.9|2122.6|2122.4|2122.1|18
1610480160000|2021-01-12 19:36:00|2122.5|2122.2|2122|2121.7|2122.5|2122.2|2122|2121.7|23
1610480170000|2021-01-12 19:36:10|2122.2|2121.9|2122.1|2121.8|2122.3|2122|2122|2121.7|62
1610480180000|2021-01-12 19:36:20|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1610480190000|2021-01-12 19:36:30|2122.3|2122|2122.4|2122.1|2122.5|2122.2|2122.3|2122|11
1610480200000|2021-01-12 19:36:40|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|8
1610480210000|2021-01-12 19:36:50|2122.4|2122.1|2122.5|2122.2|2122.6|2122.3|2122.4|2122.1|26
1610480220000|2021-01-12 19:37:00|2122.1|2121.8|2122|2121.7|2122.2|2121.9|2121.9|2121.6|44
1610480230000|2021-01-12 19:37:10|2121.8|2121.5|2121.6|2121.3|2121.9|2121.6|2121.4|2121.1|45
1610480240000|2021-01-12 19:37:20|2121.7|2121.4|2122.2|2121.9|2122.2|2121.9|2121.7|2121.4|33
1610480250000|2021-01-12 19:37:30|2122.1|2121.8|2122|2121.7|2122.1|2121.8|2121.8|2121.5|14
1610480260000|2021-01-12 19:37:40|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.1|2121.8|7
1610480270000|2021-01-12 19:37:50|2122.1|2121.8|2121.9|2121.6|2122.1|2121.8|2121.9|2121.6|3
1610480280000|2021-01-12 19:38:00|2121.5|2121.2|2120.9|2120.6|2121.5|2121.2|2120.9|2120.6|35
1610480290000|2021-01-12 19:38:10|2121.1|2120.8|2121.4|2121.1|2121.4|2121.1|2121|2120.7|14
1610480300000|2021-01-12 19:38:20|2121.3|2121|2121.3|2121|2121.4|2121.1|2121.3|2121|5
1610480310000|2021-01-12 19:38:30|2121.2|2120.9|2121.4|2121.1|2121.4|2121.1|2121|2120.7|6
1610480320000|2021-01-12 19:38:40|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2
1610480330000|2021-01-12 19:38:50|2121.7|2121.4|2121.9|2121.6|2121.9|2121.6|2121.6|2121.3|9
1610480340000|2021-01-12 19:39:00|2122.2|2121.9|2122.6|2122.3|2122.6|2122.3|2122.2|2121.9|29
1610480350000|2021-01-12 19:39:10|2122.7|2122.4|2122.8|2122.5|2122.9|2122.6|2122.7|2122.4|9
1610480360000|2021-01-12 19:39:20|2122.9|2122.6|2122.9|2122.6|2123.1|2122.8|2122.7|2122.4|18
1610480370000|2021-01-12 19:39:30|2123|2122.7|2122.9|2122.6|2123|2122.7|2122.9|2122.6|8
1610480380000|2021-01-12 19:39:40|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|5
1610480390000|2021-01-12 19:39:50|2122.8|2122.5|2122.7|2122.4|2122.8|2122.5|2122.7|2122.4|3
1610480400000|2021-01-12 19:40:00|2122.6|2122.3|2122.8|2122.5|2122.8|2122.5|2122.5|2122.2|18
1610480410000|2021-01-12 19:40:10|2123|2122.7|2122.9|2122.6|2123.1|2122.8|2122.9|2122.6|9
1610480420000|2021-01-12 19:40:20|2123|2122.7|2123|2122.7|2123.1|2122.8|2123|2122.7|3
1610480430000|2021-01-12 19:40:30|2123.2|2122.9|2123.6|2123.3|2123.9|2123.6|2123.2|2122.9|51
1610480440000|2021-01-12 19:40:40|2123.8|2123.5|2124|2123.7|2124.3|2124|2123.8|2123.5|73
1610480450000|2021-01-12 19:40:50|2123.9|2123.6|2123.4|2123.1|2124|2123.7|2123.3|2123|19
1610480460000|2021-01-12 19:41:00|2123.3|2123|2122.9|2122.6|2123.3|2123|2122.9|2122.6|11
1610480470000|2021-01-12 19:41:10|2123.2|2122.9|2123.2|2122.9|2123.3|2123|2123.1|2122.8|14
1610480480000|2021-01-12 19:41:20|2123|2122.7|2123.4|2123.1|2123.5|2123.2|2123|2122.7|51
1610480490000|2021-01-12 19:41:30|2123.3|2123|2122.8|2122.5|2123.3|2123|2122.8|2122.5|55
1610480500000|2021-01-12 19:41:40|2122|2121.7|2122|2121.7|2122.2|2121.9|2121.5|2121.2|153
1610480510000|2021-01-12 19:41:50|2122.1|2121.8|2122.7|2122.4|2122.7|2122.4|2121.9|2121.6|26
1610480520000|2021-01-12 19:42:00|2122.6|2122.3|2122.9|2122.6|2122.9|2122.6|2122.5|2122.2|19
1610480530000|2021-01-12 19:42:10|2122.8|2122.5|2122.7|2122.4|2122.8|2122.5|2122.7|2122.4|5
1610480540000|2021-01-12 19:42:20|2123|2122.7|2123|2122.7|2123|2122.7|2122.9|2122.6|22
1610480550000|2021-01-12 19:42:30|2123.1|2122.8|2123.4|2123.1|2123.4|2123.1|2123|2122.7|29
1610480560000|2021-01-12 19:42:40|2123.5|2123.2|2123|2122.7|2123.6|2123.3|2123|2122.7|30
1610480570000|2021-01-12 19:42:50|2123.1|2122.8|2122.5|2122.2|2123.1|2122.8|2122.5|2122.2|32
1610480580000|2021-01-12 19:43:00|2122.6|2122.3|2122.4|2122.1|2122.8|2122.5|2122.4|2122.1|33
1610480590000|2021-01-12 19:43:10|2122|2121.7|2122.1|2121.8|2122.2|2121.9|2121.8|2121.5|30
1610480600000|2021-01-12 19:43:20|2122|2121.7|2121.6|2121.3|2122|2121.7|2121.6|2121.3|25
1610480610000|2021-01-12 19:43:30|2121.7|2121.4|2121.3|2121|2121.7|2121.4|2121.3|2121|68
1610480620000|2021-01-12 19:43:40|2121.4|2121.1|2120.9|2120.6|2121.4|2121.1|2120.8|2120.5|123
1610480630000|2021-01-12 19:43:50|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|31
1610480640000|2021-01-12 19:44:00|2120.9|2120.6|2121|2120.7|2121|2120.7|2120.8|2120.5|102
1610480650000|2021-01-12 19:44:10|2121.1|2120.8|2120.3|2120|2121.1|2120.8|2120.2|2119.9|86
1610480660000|2021-01-12 19:44:20|2120.4|2120.1|2120.6|2120.3|2120.8|2120.5|2120.4|2120.1|10
1610480670000|2021-01-12 19:44:30|2120.9|2120.6|2121.2|2120.9|2121.2|2120.9|2120.9|2120.6|13
1610480680000|2021-01-12 19:44:40|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|1
1610480690000|2021-01-12 19:44:50|2121.1|2120.8|2121.2|2120.9|2121.2|2120.9|2121|2120.7|6
1610480700000|2021-01-12 19:45:00|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.4|2120.1|18
1610480710000|2021-01-12 19:45:10|2121|2120.7|2120.4|2120.1|2121|2120.7|2120.4|2120.1|11
1610480720000|2021-01-12 19:45:20|2120.3|2120|2120.1|2119.8|2120.3|2120|2120|2119.7|40
1610480730000|2021-01-12 19:45:30|2119.9|2119.6|2120|2119.7|2120.1|2119.8|2119.9|2119.6|7
1610480740000|2021-01-12 19:45:40|2120.1|2119.8|2119.6|2119.3|2120.1|2119.8|2119.6|2119.3|95
1610480750000|2021-01-12 19:45:50|2119.4|2119.1|2119|2118.7|2119.4|2119.1|2119|2118.7|65
1610480760000|2021-01-12 19:46:00|2119.3|2119|2119.2|2118.9|2119.9|2119.6|2119.1|2118.8|33
1610480770000|2021-01-12 19:46:10|2119.1|2118.8|2119.6|2119.3|2119.6|2119.3|2119.1|2118.8|10
1610480780000|2021-01-12 19:46:20|2119.2|2118.9|2119.6|2119.3|2119.7|2119.4|2119.1|2118.8|25
1610480790000|2021-01-12 19:46:30|2119.5|2119.2|2119.7|2119.4|2119.7|2119.4|2119.5|2119.2|16
1610480800000|2021-01-12 19:46:40|2119.6|2119.3|2119.5|2119.2|2119.6|2119.3|2119.5|2119.2|12
1610480810000|2021-01-12 19:46:50|2119.6|2119.3|2119.9|2119.6|2119.9|2119.6|2119.6|2119.3|12
1610480820000|2021-01-12 19:47:00|2120|2119.7|2120.6|2120.3|2120.8|2120.5|2120|2119.7|21
1610480830000|2021-01-12 19:47:10|2120.8|2120.5|2121.1|2120.8|2121.2|2120.9|2120.8|2120.5|23
1610480840000|2021-01-12 19:47:20|2121.4|2121.1|2121.5|2121.2|2121.5|2121.2|2121.4|2121.1|12
1610480850000|2021-01-12 19:47:30|2121.6|2121.3|2121.9|2121.6|2122.1|2121.8|2121.2|2120.9|160
1610480860000|2021-01-12 19:47:40|2122|2121.7|2122.3|2122|2122.3|2122|2122|2121.7|46
1610480870000|2021-01-12 19:47:50|2122.2|2121.9|2121.9|2121.6|2122.2|2121.9|2121.9|2121.6|32
1610480880000|2021-01-12 19:48:00|2122|2121.7|2121.8|2121.5|2122|2121.7|2121.4|2121.1|28
1610480890000|2021-01-12 19:48:10|2122.1|2121.8|2122.6|2122.3|2122.6|2122.3|2122.1|2121.8|13
1610480900000|2021-01-12 19:48:20|2122.7|2122.4|2122.9|2122.6|2122.9|2122.6|2122.6|2122.3|24
1610480910000|2021-01-12 19:48:30|2122.7|2122.4|2123|2122.7|2123.2|2122.9|2122.6|2122.3|26
1610480920000|2021-01-12 19:48:40|2123.2|2122.9|2123.1|2122.8|2123.3|2123|2123.1|2122.8|22
1610480930000|2021-01-12 19:48:50|2123.2|2122.9|2124.2|2123.9|2124.2|2123.9|2123.2|2122.9|275
1610480940000|2021-01-12 19:49:00|2124.3|2124|2124.7|2124.4|2124.7|2124.4|2124.1|2123.8|66
1610480950000|2021-01-12 19:49:10|2124.5|2124.2|2124.1|2123.8|2124.6|2124.3|2124.1|2123.8|41
1610480960000|2021-01-12 19:49:20|2123.9|2123.6|2123|2122.7|2123.9|2123.6|2123|2122.7|47
1610480970000|2021-01-12 19:49:30|2123.1|2122.8|2123.7|2123.4|2123.7|2123.4|2123.1|2122.8|29
1610480980000|2021-01-12 19:49:40|2123.9|2123.6|2124|2123.7|2124.2|2123.9|2123.6|2123.3|27
1610480990000|2021-01-12 19:49:50|2123.8|2123.5|2123.4|2123.1|2123.8|2123.5|2123.4|2123.1|12
1610481000000|2021-01-12 19:50:00|2123.5|2123.2|2122.9|2122.6|2123.5|2123.2|2122.8|2122.5|71
1610481010000|2021-01-12 19:50:10|2122.8|2122.5|2122.5|2122.2|2122.9|2122.6|2122.2|2121.9|39
1610481020000|2021-01-12 19:50:20|2122.6|2122.3|2122.9|2122.6|2123|2122.7|2122.3|2122|144
1610481030000|2021-01-12 19:50:30|2123.1|2122.8|2123|2122.7|2123.1|2122.8|2123|2122.7|5
1610481040000|2021-01-12 19:50:40|2123.1|2122.8|2123.2|2122.9|2123.4|2123.1|2123.1|2122.8|17
1610481050000|2021-01-12 19:50:50|2123.1|2122.8|2123.1|2122.8|2123.4|2123.1|2123.1|2122.8|29
1610481060000|2021-01-12 19:51:00|2123|2122.7|2123.8|2123.5|2123.8|2123.5|2122.9|2122.6|28
1610481070000|2021-01-12 19:51:10|2123.4|2123.1|2123.1|2122.8|2123.4|2123.1|2123|2122.7|8
1610481080000|2021-01-12 19:51:20|2123|2122.7|2122.6|2122.3|2123|2122.7|2122.6|2122.3|12
1610481090000|2021-01-12 19:51:30|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|6
1610481100000|2021-01-12 19:51:40|2122.7|2122.4|2122.5|2122.2|2122.7|2122.4|2122.4|2122.1|22
1610481110000|2021-01-12 19:51:50|2122.6|2122.3|2122.7|2122.4|2122.7|2122.4|2122.5|2122.2|15
1610481120000|2021-01-12 19:52:00|2122.6|2122.3|2122.3|2122|2122.7|2122.4|2122.3|2122|24
1610481130000|2021-01-12 19:52:10|2122|2121.7|2121.6|2121.3|2122|2121.7|2121.6|2121.3|25
1610481140000|2021-01-12 19:52:20|2121.4|2121.1|2122.4|2122.1|2122.4|2122.1|2121.4|2121.1|28
1610481150000|2021-01-12 19:52:30|2122.5|2122.2|2122.5|2122.2|2122.6|2122.3|2122.3|2122|17
1610481160000|2021-01-12 19:52:40|2122.4|2122.1|2122.5|2122.2|2122.5|2122.2|2122.4|2122.1|3
1610481170000|2021-01-12 19:52:50|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|5
1610481180000|2021-01-12 19:53:00|2122.9|2122.6|2123|2122.7|2123|2122.7|2122.7|2122.4|12
1610481190000|2021-01-12 19:53:10|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2123.1|2122.8|11
1610481200000|2021-01-12 19:53:20|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2122.8|2122.5|13
1610481210000|2021-01-12 19:53:30|2123|2122.7|2123.2|2122.9|2123.2|2122.9|2123|2122.7|7
1610481220000|2021-01-12 19:53:40|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.8|2122.5|6
1610481230000|2021-01-12 19:53:50|2122.8|2122.5|2122.2|2121.9|2122.8|2122.5|2122.2|2121.9|26
1610481240000|2021-01-12 19:54:00|2122.1|2121.8|2121.5|2121.2|2122.1|2121.8|2121.3|2121|48
1610481250000|2021-01-12 19:54:10|2121.4|2121.1|2122|2121.7|2122.3|2122|2121.4|2121.1|25
1610481260000|2021-01-12 19:54:20|2122.1|2121.8|2122.1|2121.8|2122.2|2121.9|2122.1|2121.8|11
1610481270000|2021-01-12 19:54:30|2121.9|2121.6|2122.8|2122.5|2122.8|2122.5|2121.9|2121.6|22
1610481280000|2021-01-12 19:54:40|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.1|2121.8|9
1610481290000|2021-01-12 19:54:50|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1610481300000|2021-01-12 19:55:00|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.1|2121.8|31
1610481310000|2021-01-12 19:55:10|2122.2|2121.9|2122.8|2122.5|2122.8|2122.5|2122.2|2121.9|6
1610481320000|2021-01-12 19:55:20|2123|2122.7|2123.5|2123.2|2123.5|2123.2|2122.8|2122.5|39
1610481330000|2021-01-12 19:55:30|2123.4|2123.1|2123.8|2123.5|2123.8|2123.5|2123.4|2123.1|41
1610481340000|2021-01-12 19:55:40|2123.7|2123.4|2124.1|2123.8|2124.2|2123.9|2123.7|2123.4|48
1610481350000|2021-01-12 19:55:50|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2123.7|2123.4|29
1610481360000|2021-01-12 19:56:00|2124.2|2123.9|2124.3|2124|2124.4|2124.1|2124.1|2123.8|91
1610481370000|2021-01-12 19:56:10|2124.6|2124.3|2124.8|2124.5|2124.9|2124.6|2124.6|2124.3|76
1610481380000|2021-01-12 19:56:20|2124.9|2124.6|2124.6|2124.3|2124.9|2124.6|2124.6|2124.3|18
1610481390000|2021-01-12 19:56:30|2124.7|2124.4|2124.4|2124.1|2124.7|2124.4|2123.9|2123.6|62
1610481400000|2021-01-12 19:56:40|2124.2|2123.9|2124|2123.7|2124.2|2123.9|2123.9|2123.6|9
1610481410000|2021-01-12 19:56:50|2123.9|2123.6|2124|2123.7|2124|2123.7|2123.9|2123.6|8
1610481420000|2021-01-12 19:57:00|2124.1|2123.8|2124.2|2123.9|2124.3|2124|2124.1|2123.8|19
1610481430000|2021-01-12 19:57:10|2124.1|2123.8|2124.6|2124.3|2124.6|2124.3|2124|2123.7|20
1610481440000|2021-01-12 19:57:20|2124.7|2124.4|2124.7|2124.4|2124.8|2124.5|2124.4|2124.1|17
1610481450000|2021-01-12 19:57:30|2124.6|2124.3|2124.4|2124.1|2124.6|2124.3|2124.2|2123.9|12
1610481460000|2021-01-12 19:57:40|2124.6|2124.3|2123.9|2123.6|2124.6|2124.3|2123.9|2123.6|21
1610481470000|2021-01-12 19:57:50|2124.1|2123.8|2123.7|2123.4|2124.1|2123.8|2123.6|2123.3|28
1610481480000|2021-01-12 19:58:00|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.8|2123.5|5
1610481500000|2021-01-12 19:58:20|2123.7|2123.4|2123.4|2123.1|2123.7|2123.4|2123.4|2123.1|31
1610481510000|2021-01-12 19:58:30|2123.6|2123.3|2123.7|2123.4|2123.7|2123.4|2123.6|2123.3|16
1610481530000|2021-01-12 19:58:50|2123.8|2123.5|2124.1|2123.8|2124.1|2123.8|2123.8|2123.5|27
1610481540000|2021-01-12 19:59:00|2124.2|2123.9|2123.9|2123.6|2124.2|2123.9|2123.8|2123.5|71
1610481550000|2021-01-12 19:59:10|2124|2123.7|2124.3|2124|2124.4|2124.1|2123.9|2123.6|29
1610481560000|2021-01-12 19:59:20|2124.4|2124.1|2124.1|2123.8|2124.4|2124.1|2123.9|2123.6|65
1610481570000|2021-01-12 19:59:30|2123.9|2123.6|2124|2123.7|2124.1|2123.8|2123.9|2123.6|18
1610481580000|2021-01-12 19:59:40|2123.9|2123.6|2123.8|2123.5|2124.1|2123.8|2123.8|2123.5|8
1610481590000|2021-01-12 19:59:50|2123.9|2123.6|2124.2|2123.9|2124.2|2123.9|2123.9|2123.6|36
1610481600000|2021-01-12 20:00:00|2124.3|2124|2124|2123.7|2124.7|2124.4|2124|2123.7|40
1610481610000|2021-01-12 20:00:10|2124.1|2123.8|2124.6|2124.3|2124.7|2124.4|2124.1|2123.8|33
1610481620000|2021-01-12 20:00:20|2124.4|2124.1|2124.6|2124.3|2124.6|2124.3|2124.4|2124.1|14
1610481630000|2021-01-12 20:00:30|2124.4|2124.1|2124.2|2123.9|2124.7|2124.4|2124|2123.7|31
1610481640000|2021-01-12 20:00:40|2124.3|2124|2124.1|2123.8|2124.3|2124|2123.9|2123.6|10
1610481650000|2021-01-12 20:00:50|2123.9|2123.6|2124|2123.7|2124|2123.7|2123.9|2123.6|12
1610481660000|2021-01-12 20:01:00|2124.1|2123.8|2123.6|2123.3|2124.1|2123.8|2123.6|2123.3|22
1610481670000|2021-01-12 20:01:10|2123.4|2123.1|2123.3|2123|2123.6|2123.3|2123.1|2122.8|41
1610481680000|2021-01-12 20:01:20|2123.2|2122.9|2123.2|2122.9|2123.3|2123|2123.2|2122.9|27
1610481690000|2021-01-12 20:01:30|2123.3|2123|2124.2|2123.9|2124.2|2123.9|2123.3|2123|37
1610481700000|2021-01-12 20:01:40|2124.3|2124|2124.4|2124.1|2124.5|2124.2|2124.3|2124|12
1610481710000|2021-01-12 20:01:50|2124.5|2124.2|2124.6|2124.3|2124.8|2124.5|2124.5|2124.2|21
1610481720000|2021-01-12 20:02:00|2124.5|2124.2|2124.2|2123.9|2124.5|2124.2|2124.1|2123.8|33
1610481730000|2021-01-12 20:02:10|2124.4|2124.1|2124.6|2124.3|2124.6|2124.3|2124.4|2124.1|7
1610481740000|2021-01-12 20:02:20|2124.5|2124.2|2124.4|2124.1|2124.7|2124.4|2124.4|2124.1|25
1610481750000|2021-01-12 20:02:30|2124.5|2124.2|2124.4|2124.1|2124.6|2124.3|2124.4|2124.1|31
1610481760000|2021-01-12 20:02:40|2124.5|2124.2|2124.6|2124.3|2124.9|2124.6|2124.3|2124|77
1610481770000|2021-01-12 20:02:50|2124.9|2124.6|2124.3|2124|2124.9|2124.6|2124.3|2124|15
1610481780000|2021-01-12 20:03:00|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.1|2123.8|27
1610481790000|2021-01-12 20:03:10|2124.4|2124.1|2124.6|2124.3|2124.6|2124.3|2124.3|2124|12
1610481800000|2021-01-12 20:03:20|2124.5|2124.2|2124.8|2124.5|2124.8|2124.5|2124.3|2124|42
1610481810000|2021-01-12 20:03:30|2124.9|2124.6|2125|2124.7|2125|2124.7|2124.9|2124.6|23
1610481820000|2021-01-12 20:03:40|2125.4|2125.1|2125.3|2125|2125.6|2125.3|2125.3|2125|126
1610481830000|2021-01-12 20:03:50|2125.4|2125.1|2125.2|2124.9|2125.7|2125.4|2125|2124.7|27
1610481840000|2021-01-12 20:04:00|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2124.7|2124.4|89
1610481850000|2021-01-12 20:04:10|2125.2|2124.9|2125.6|2125.3|2125.6|2125.3|2125|2124.7|253
1610481860000|2021-01-12 20:04:20|2125.4|2125.1|2125.4|2125.1|2125.6|2125.3|2125.3|2125|61
1610481870000|2021-01-12 20:04:30|2125.5|2125.2|2125.4|2125.1|2125.6|2125.3|2125.4|2125.1|25
1610481880000|2021-01-12 20:04:40|2125.5|2125.2|2125.6|2125.3|2125.7|2125.4|2125.4|2125.1|65
1610481890000|2021-01-12 20:04:50|2125.5|2125.2|2124.8|2124.5|2125.5|2125.2|2124.8|2124.5|140
1610481900000|2021-01-12 20:05:00|2124.9|2124.6|2124.7|2124.4|2125|2124.7|2124.5|2124.2|60
1610481910000|2021-01-12 20:05:10|2124.6|2124.3|2124.7|2124.4|2124.7|2124.4|2124.5|2124.2|44
1610481920000|2021-01-12 20:05:20|2124.8|2124.5|2124.7|2124.4|2124.9|2124.6|2124.6|2124.3|276
1610481930000|2021-01-12 20:05:30|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.6|2124.3|48
1610481940000|2021-01-12 20:05:40|2124.7|2124.4|2124|2123.7|2124.9|2124.6|2123.9|2123.6|49
1610481950000|2021-01-12 20:05:50|2123.9|2123.6|2124|2123.7|2124.1|2123.8|2123.7|2123.4|54
1610481960000|2021-01-12 20:06:00|2123.9|2123.6|2123.3|2123|2123.9|2123.6|2123.2|2122.9|48
1610481970000|2021-01-12 20:06:10|2123.1|2122.8|2123.3|2123|2123.3|2123|2122.7|2122.4|26
1610481980000|2021-01-12 20:06:20|2123.2|2122.9|2122.7|2122.4|2123.2|2122.9|2122.6|2122.3|57
1610481990000|2021-01-12 20:06:30|2122.6|2122.3|2122.3|2122|2122.7|2122.4|2122.3|2122|22
1610482000000|2021-01-12 20:06:40|2122.5|2122.2|2123.3|2123|2123.3|2123|2122.5|2122.2|25
1610482010000|2021-01-12 20:06:50|2123.4|2123.1|2124.5|2124.2|2124.8|2124.5|2123.4|2123.1|32
1610482020000|2021-01-12 20:07:00|2124.7|2124.4|2125.2|2124.9|2125.3|2125|2124.6|2124.3|29
1610482030000|2021-01-12 20:07:10|2125.4|2125.1|2124.8|2124.5|2125.4|2125.1|2124.8|2124.5|54
1610482040000|2021-01-12 20:07:20|2124.9|2124.6|2125.1|2124.8|2125.1|2124.8|2124.9|2124.6|22
1610482050000|2021-01-12 20:07:30|2125.2|2124.9|2125.4|2125.1|2125.4|2125.1|2125|2124.7|19
1610482060000|2021-01-12 20:07:40|2125.3|2125|2125|2124.7|2125.5|2125.2|2124.8|2124.5|102
1610482070000|2021-01-12 20:07:50|2125.2|2124.9|2124.9|2124.6|2125.2|2124.9|2124.9|2124.6|17
1610482080000|2021-01-12 20:08:00|2124.7|2124.4|2125|2124.7|2125.2|2124.9|2124.7|2124.4|23
1610482090000|2021-01-12 20:08:10|2124.7|2124.4|2124.6|2124.3|2124.7|2124.4|2124.4|2124.1|10
1610482100000|2021-01-12 20:08:20|2124.7|2124.4|2125|2124.7|2125|2124.7|2124.7|2124.4|19
1610482110000|2021-01-12 20:08:30|2124.7|2124.4|2124.4|2124.1|2124.8|2124.5|2124.4|2124.1|30
1610482120000|2021-01-12 20:08:40|2124.3|2124|2124.1|2123.8|2124.4|2124.1|2124|2123.7|18
1610482130000|2021-01-12 20:08:50|2124.2|2123.9|2124.3|2124|2124.3|2124|2124.2|2123.9|7
1610482140000|2021-01-12 20:09:00|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.2|2123.9|12
1610482150000|2021-01-12 20:09:10|2124.5|2124.2|2124.8|2124.5|2124.8|2124.5|2124.4|2124.1|19
1610482160000|2021-01-12 20:09:20|2124.6|2124.3|2124.4|2124.1|2124.7|2124.4|2124.4|2124.1|14
1610482170000|2021-01-12 20:09:30|2124.5|2124.2|2124.5|2124.2|2124.6|2124.3|2124.5|2124.2|14
1610482180000|2021-01-12 20:09:40|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.3|2124|7
1610482190000|2021-01-12 20:09:50|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.4|2124.1|15
1610482200000|2021-01-12 20:10:00|2124.7|2124.4|2124.6|2124.3|2124.8|2124.5|2124.3|2124|43
1610482210000|2021-01-12 20:10:10|2124.7|2124.4|2124.4|2124.1|2124.7|2124.4|2124.3|2124|20
1610482220000|2021-01-12 20:10:20|2124.3|2124|2123.6|2123.3|2124.3|2124|2123.6|2123.3|29
1610482230000|2021-01-12 20:10:30|2123.7|2123.4|2123.6|2123.3|2123.8|2123.5|2123.4|2123.1|61
1610482240000|2021-01-12 20:10:40|2123.7|2123.4|2124|2123.7|2124.1|2123.8|2123.7|2123.4|23
1610482250000|2021-01-12 20:10:50|2123.9|2123.6|2123.9|2123.6|2124|2123.7|2123.8|2123.5|20
1610482260000|2021-01-12 20:11:00|2123.8|2123.5|2123.9|2123.6|2124.1|2123.8|2123.8|2123.5|22
1610482270000|2021-01-12 20:11:10|2124|2123.7|2124.4|2124.1|2124.4|2124.1|2123.9|2123.6|61
1610482280000|2021-01-12 20:11:20|2124.2|2123.9|2124.1|2123.8|2124.3|2124|2123.7|2123.4|58
1610482290000|2021-01-12 20:11:30|2124|2123.7|2124.1|2123.8|2124.3|2124|2124|2123.7|15
1610482300000|2021-01-12 20:11:40|2124.2|2123.9|2124.1|2123.8|2124.3|2124|2124.1|2123.8|14
1610482310000|2021-01-12 20:11:50|2124.2|2123.9|2124.3|2124|2124.3|2124|2124.2|2123.9|11
1610482320000|2021-01-12 20:12:00|2124.4|2124.1|2124.6|2124.3|2124.6|2124.3|2124.4|2124.1|18
1610482330000|2021-01-12 20:12:10|2124.8|2124.5|2125.3|2125|2125.3|2125|2124.8|2124.5|68
1610482340000|2021-01-12 20:12:20|2125.2|2124.9|2124.8|2124.5|2125.3|2125|2124.7|2124.4|32
1610482350000|2021-01-12 20:12:30|2124.4|2124.1|2124.7|2124.4|2124.7|2124.4|2124.1|2123.8|119
1610482360000|2021-01-12 20:12:40|2124.6|2124.3|2124.4|2124.1|2124.7|2124.4|2124.3|2124|14
1610482370000|2021-01-12 20:12:50|2124.5|2124.2|2124.6|2124.3|2124.7|2124.4|2124.4|2124.1|75
1610482380000|2021-01-12 20:13:00|2124.4|2124.1|2124.6|2124.3|2124.7|2124.4|2124.2|2123.9|187
1610482390000|2021-01-12 20:13:10|2124.7|2124.4|2124.6|2124.3|2124.7|2124.4|2124.4|2124.1|44
1610482400000|2021-01-12 20:13:20|2124.5|2124.2|2124.5|2124.2|2124.9|2124.6|2124.5|2124.2|152
1610482410000|2021-01-12 20:13:30|2124.6|2124.3|2124.1|2123.8|2124.6|2124.3|2124.1|2123.8|360
1610482420000|2021-01-12 20:13:40|2124|2123.7|2124.2|2123.9|2124.2|2123.9|2123.9|2123.6|34
1610482430000|2021-01-12 20:13:50|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124|2123.7|9
1610482440000|2021-01-12 20:14:00|2124|2123.7|2124|2123.7|2124.1|2123.8|2123.6|2123.3|39
1610482450000|2021-01-12 20:14:10|2123.8|2123.5|2123.9|2123.6|2123.9|2123.6|2123.8|2123.5|4
1610482460000|2021-01-12 20:14:20|2124.3|2124|2124.2|2123.9|2124.3|2124|2124.2|2123.9|13
1610482470000|2021-01-12 20:14:30|2124.1|2123.8|2124|2123.7|2124.1|2123.8|2123.9|2123.6|8
1610482480000|2021-01-12 20:14:40|2124.2|2123.9|2124.3|2124|2124.3|2124|2123.8|2123.5|43
1610482490000|2021-01-12 20:14:50|2124.2|2123.9|2124.1|2123.8|2124.2|2123.9|2124.1|2123.8|23
1610482500000|2021-01-12 20:15:00|2124.2|2123.9|2124.3|2124|2124.9|2124.6|2124.2|2123.9|174
1610482510000|2021-01-12 20:15:10|2124.2|2123.9|2124.3|2124|2124.5|2124.2|2123.9|2123.6|85
1610482520000|2021-01-12 20:15:20|2124.1|2123.8|2124.7|2124.4|2124.7|2124.4|2124.1|2123.8|29
1610482530000|2021-01-12 20:15:30|2124.8|2124.5|2124.6|2124.3|2124.9|2124.6|2124.6|2124.3|21
1610482540000|2021-01-12 20:15:40|2124.4|2124.1|2124.4|2124.1|2124.5|2124.2|2124.4|2124.1|67
1610482550000|2021-01-12 20:15:50|2124.2|2123.9|2124|2123.7|2124.4|2124.1|2123.9|2123.6|41
1610482560000|2021-01-12 20:16:00|2124.1|2123.8|2124.3|2124|2124.3|2124|2124.1|2123.8|26
1610482570000|2021-01-12 20:16:10|2124.2|2123.9|2123.9|2123.6|2124.2|2123.9|2123.6|2123.3|46
1610482580000|2021-01-12 20:16:20|2124|2123.7|2123.6|2123.3|2124|2123.7|2123.5|2123.2|32
1610482590000|2021-01-12 20:16:30|2123.5|2123.2|2123|2122.7|2123.6|2123.3|2123|2122.7|48
1610482600000|2021-01-12 20:16:40|2122.9|2122.6|2122.7|2122.4|2123|2122.7|2122.7|2122.4|39
1610482610000|2021-01-12 20:16:50|2122.8|2122.5|2123.6|2123.3|2123.6|2123.3|2122.6|2122.3|55
1610482620000|2021-01-12 20:17:00|2123.7|2123.4|2124.2|2123.9|2124.3|2124|2123.7|2123.4|187
1610482630000|2021-01-12 20:17:10|2124.3|2124|2124|2123.7|2124.3|2124|2124|2123.7|33
1610482640000|2021-01-12 20:17:20|2123.9|2123.6|2124.5|2124.2|2124.5|2124.2|2123.8|2123.5|34
1610482650000|2021-01-12 20:17:30|2124.4|2124.1|2124.9|2124.6|2124.9|2124.6|2124.4|2124.1|31
1610482660000|2021-01-12 20:17:40|2125|2124.7|2125.3|2125|2125.3|2125|2124.8|2124.5|58
1610482670000|2021-01-12 20:17:50|2125.4|2125.1|2125.7|2125.4|2125.7|2125.4|2125.2|2124.9|22
1610482680000|2021-01-12 20:18:00|2125.8|2125.5|2125.8|2125.5|2125.9|2125.6|2125.6|2125.3|80
1610482690000|2021-01-12 20:18:10|2125.9|2125.6|2125.5|2125.2|2126.1|2125.8|2125.4|2125.1|78
1610482700000|2021-01-12 20:18:20|2125.6|2125.3|2125.8|2125.5|2126|2125.7|2125.5|2125.2|39
1610482710000|2021-01-12 20:18:30|2125.7|2125.4|2126|2125.7|2126|2125.7|2125.6|2125.3|28
1610482720000|2021-01-12 20:18:40|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2125.7|2125.4|30
1610482730000|2021-01-12 20:18:50|2125.8|2125.5|2125.8|2125.5|2125.9|2125.6|2125.8|2125.5|17
1610482740000|2021-01-12 20:19:00|2125.6|2125.3|2125.9|2125.6|2125.9|2125.6|2125.6|2125.3|14
1610482750000|2021-01-12 20:19:10|2126|2125.7|2125.9|2125.6|2126|2125.7|2125.8|2125.5|12
1610482760000|2021-01-12 20:19:20|2126|2125.7|2125.3|2125|2126|2125.7|2125.3|2125|60
1610482770000|2021-01-12 20:19:30|2125.4|2125.1|2125.6|2125.3|2125.6|2125.3|2125.4|2125.1|29
1610482780000|2021-01-12 20:19:40|2125.7|2125.4|2125.8|2125.5|2125.9|2125.6|2125.7|2125.4|108
1610482790000|2021-01-12 20:19:50|2125.7|2125.4|2125.6|2125.3|2125.8|2125.5|2125.5|2125.2|15
1610482800000|2021-01-12 20:20:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.4|2125.1|48
1610482810000|2021-01-12 20:20:10|2125.8|2125.5|2125.5|2125.2|2125.8|2125.5|2125.5|2125.2|27
1610482820000|2021-01-12 20:20:20|2125.7|2125.4|2125.7|2125.4|2125.9|2125.6|2125.6|2125.3|24
1610482830000|2021-01-12 20:20:30|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.5|2125.2|7
1610482840000|2021-01-12 20:20:40|2125.5|2125.2|2125.6|2125.3|2125.7|2125.4|2125.4|2125.1|28
1610482850000|2021-01-12 20:20:50|2125.4|2125.1|2125.8|2125.5|2125.8|2125.5|2125.4|2125.1|28
1610482860000|2021-01-12 20:21:00|2125.9|2125.6|2125.7|2125.4|2126|2125.7|2125.6|2125.3|56
1610482870000|2021-01-12 20:21:10|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.7|2125.4|21
1610482880000|2021-01-12 20:21:20|2126|2125.7|2126|2125.7|2126.1|2125.8|2126|2125.7|17
1610482890000|2021-01-12 20:21:30|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.7|2125.4|26
1610482900000|2021-01-12 20:21:40|2125.8|2125.5|2126|2125.7|2126.1|2125.8|2125.8|2125.5|8
1610482910000|2021-01-12 20:21:50|2125.9|2125.6|2126.1|2125.8|2126.1|2125.8|2125.9|2125.6|19
1610482920000|2021-01-12 20:22:00|2126|2125.7|2125.9|2125.6|2126|2125.7|2125.9|2125.6|20
1610482930000|2021-01-12 20:22:10|2126|2125.7|2126|2125.7|2126.2|2125.9|2126|2125.7|58
1610482940000|2021-01-12 20:22:20|2126.2|2125.9|2126.2|2125.9|2126.3|2126|2126|2125.7|16
1610482950000|2021-01-12 20:22:30|2126.1|2125.8|2126.2|2125.9|2126.4|2126.1|2126.1|2125.8|77
1610482960000|2021-01-12 20:22:40|2126|2125.7|2126.2|2125.9|2126.2|2125.9|2125.9|2125.6|13
1610482970000|2021-01-12 20:22:50|2126.4|2126.1|2126.4|2126.1|2126.5|2126.2|2126.3|2126|54
1610482980000|2021-01-12 20:23:00|2126.3|2126|2126.2|2125.9|2126.3|2126|2126.1|2125.8|21
1610482990000|2021-01-12 20:23:10|2126.1|2125.8|2126.2|2125.9|2126.3|2126|2126.1|2125.8|52
1610483000000|2021-01-12 20:23:20|2126.3|2126|2125.9|2125.6|2126.4|2126.1|2125.9|2125.6|20
1610483010000|2021-01-12 20:23:30|2126|2125.7|2126|2125.7|2126.2|2125.9|2126|2125.7|18
1610483020000|2021-01-12 20:23:40|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2126|2125.7|11
1610483030000|2021-01-12 20:23:50|2126.1|2125.8|2126.3|2126|2126.4|2126.1|2126.1|2125.8|22
1610483040000|2021-01-12 20:24:00|2126.4|2126.1|2126.1|2125.8|2126.4|2126.1|2125.9|2125.6|34
1610483050000|2021-01-12 20:24:10|2126.4|2126.1|2126|2125.7|2126.4|2126.1|2126|2125.7|27
1610483060000|2021-01-12 20:24:20|2126.1|2125.8|2126.4|2126.1|2126.4|2126.1|2126.1|2125.8|20
1610483070000|2021-01-12 20:24:30|||||||||2
1610483080000|2021-01-12 20:24:40|2126.5|2126.2|2126.4|2126.1|2126.5|2126.2|2126.3|2126|22
1610483090000|2021-01-12 20:24:50|2126.5|2126.2|2126.2|2125.9|2126.5|2126.2|2126.2|2125.9|23
1610483100000|2021-01-12 20:25:00|2126.3|2126|2125.9|2125.6|2126.4|2126.1|2125.8|2125.5|57
1610483110000|2021-01-12 20:25:10|2126|2125.7|2125.5|2125.2|2126.1|2125.8|2125.4|2125.1|32
1610483120000|2021-01-12 20:25:20|2125.3|2125|2125.1|2124.8|2125.6|2125.3|2125.1|2124.8|35
1610483130000|2021-01-12 20:25:30|2125.2|2124.9|2124.9|2124.6|2125.2|2124.9|2124.9|2124.6|26
1610483140000|2021-01-12 20:25:40|2125.1|2124.8|2125.3|2125|2125.3|2125|2124.9|2124.6|31
1610483150000|2021-01-12 20:25:50|2125.1|2124.8|2124.9|2124.6|2125.2|2124.9|2124.9|2124.6|22
1610483160000|2021-01-12 20:26:00|2125|2124.7|2124.6|2124.3|2125.1|2124.8|2124.4|2124.1|58
1610483170000|2021-01-12 20:26:10|2124.7|2124.4|2125.1|2124.8|2125.1|2124.8|2124.6|2124.3|19
1610483180000|2021-01-12 20:26:20|2125.2|2124.9|2124.7|2124.4|2125.3|2125|2124.7|2124.4|38
1610483190000|2021-01-12 20:26:30|2124.6|2124.3|2124.9|2124.6|2125.1|2124.8|2124.6|2124.3|18
1610483200000|2021-01-12 20:26:40|2125.1|2124.8|2125.3|2125|2125.3|2125|2124.8|2124.5|36
1610483210000|2021-01-12 20:26:50|2125.2|2124.9|2125.4|2125.1|2125.4|2125.1|2125|2124.7|16
1610483220000|2021-01-12 20:27:00|2125.5|2125.2|2125.4|2125.1|2125.5|2125.2|2125.1|2124.8|49
1610483230000|2021-01-12 20:27:10|2125.5|2125.2|2124.9|2124.6|2125.5|2125.2|2124.8|2124.5|26
1610483240000|2021-01-12 20:27:20|2125|2124.7|2125.5|2125.2|2125.6|2125.3|2124.9|2124.6|28
1610483250000|2021-01-12 20:27:30|2125.6|2125.3|2125.5|2125.2|2125.6|2125.3|2125.4|2125.1|13
1610483260000|2021-01-12 20:27:40|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|15
1610483270000|2021-01-12 20:27:50|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.2|2124.9|23
1610483280000|2021-01-12 20:28:00|2125.3|2125|2125.5|2125.2|2125.5|2125.2|2125.3|2125|15
1610483290000|2021-01-12 20:28:10|2125.4|2125.1|2125.3|2125|2125.4|2125.1|2125.3|2125|19
1610483300000|2021-01-12 20:28:20|2125.2|2124.9|2125.5|2125.2|2125.5|2125.2|2125.2|2124.9|15
1610483310000|2021-01-12 20:28:30|2125.6|2125.3|2125.2|2124.9|2125.6|2125.3|2125.2|2124.9|17
1610483320000|2021-01-12 20:28:40|2125|2124.7|2125.4|2125.1|2125.4|2125.1|2125|2124.7|23
1610483330000|2021-01-12 20:28:50|2125.5|2125.2|2125.7|2125.4|2125.8|2125.5|2125.5|2125.2|13
1610483340000|2021-01-12 20:29:00|2125.9|2125.6|2125.8|2125.5|2125.9|2125.6|2125.6|2125.3|35
1610483350000|2021-01-12 20:29:10|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.5|2125.2|4
1610483360000|2021-01-12 20:29:20|2125.5|2125.2|2124.9|2124.6|2125.5|2125.2|2124.8|2124.5|53
1610483370000|2021-01-12 20:29:30|2125.1|2124.8|2125|2124.7|2125.3|2125|2124.8|2124.5|97
1610483380000|2021-01-12 20:29:40|2124.9|2124.6|2125.1|2124.8|2125.2|2124.9|2124.9|2124.6|30
1610483390000|2021-01-12 20:29:50|2125|2124.7|2124.4|2124.1|2125.1|2124.8|2124.4|2124.1|27
1610483400000|2021-01-12 20:30:00|2124.2|2123.9|2124.9|2124.6|2124.9|2124.6|2124.2|2123.9|83
1610483410000|2021-01-12 20:30:10|2124.8|2124.5|2125.1|2124.8|2125.2|2124.9|2124.8|2124.5|15
1610483420000|2021-01-12 20:30:20|2125.2|2124.9|2125.6|2125.3|2125.6|2125.3|2125.2|2124.9|37
1610483430000|2021-01-12 20:30:30|2125.7|2125.4|2125.4|2125.1|2125.7|2125.4|2125.3|2125|21
1610483440000|2021-01-12 20:30:40|2125.1|2124.8|2124.6|2124.3|2125.1|2124.8|2124.6|2124.3|29
1610483450000|2021-01-12 20:30:50|2124.8|2124.5|2124.6|2124.3|2125|2124.7|2124.4|2124.1|41
1610483460000|2021-01-12 20:31:00|2124.3|2124|2124.6|2124.3|2125.1|2124.8|2124.3|2124|41
1610483470000|2021-01-12 20:31:10|2124.8|2124.5|2125.2|2124.9|2125.3|2125|2124.8|2124.5|55
1610483480000|2021-01-12 20:31:20|2124.9|2124.6|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|13
1610483490000|2021-01-12 20:31:30|2124.6|2124.3|2124.8|2124.5|2124.9|2124.6|2124.6|2124.3|38
1610483500000|2021-01-12 20:31:40|2124.9|2124.6|2124.3|2124|2124.9|2124.6|2124.3|2124|35
1610483510000|2021-01-12 20:31:50|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2123.8|2123.5|52
1610483520000|2021-01-12 20:32:00|2124.2|2123.9|2124.5|2124.2|2124.7|2124.4|2123.7|2123.4|53
1610483530000|2021-01-12 20:32:10|2124.7|2124.4|2124.6|2124.3|2124.8|2124.5|2124.3|2124|24
1610483540000|2021-01-12 20:32:20|2124.4|2124.1|2124.7|2124.4|2124.7|2124.4|2124.4|2124.1|28
1610483550000|2021-01-12 20:32:30|2124.8|2124.5|2124.6|2124.3|2124.9|2124.6|2124.5|2124.2|47
1610483560000|2021-01-12 20:32:40|2124.4|2124.1|2124.7|2124.4|2124.8|2124.5|2124.4|2124.1|45
1610483570000|2021-01-12 20:32:50|2124.3|2124|2124.8|2124.5|2124.8|2124.5|2124.3|2124|26
1610483580000|2021-01-12 20:33:00|2124.7|2124.4|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|28
1610483590000|2021-01-12 20:33:10|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|70
1610483600000|2021-01-12 20:33:20|2124.8|2124.5|2124.6|2124.3|2124.9|2124.6|2124.6|2124.3|75
1610483610000|2021-01-12 20:33:30|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.3|2124|25
1610483620000|2021-01-12 20:33:40|2124.4|2124.1|2124.6|2124.3|2124.7|2124.4|2124.4|2124.1|14
1610483630000|2021-01-12 20:33:50|2124.7|2124.4|2124.6|2124.3|2124.8|2124.5|2124.6|2124.3|13
1610483640000|2021-01-12 20:34:00|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.5|2124.2|8
1610483650000|2021-01-12 20:34:10|2124.6|2124.3|2124.7|2124.4|2124.7|2124.4|2124.4|2124.1|26
1610483660000|2021-01-12 20:34:20|2124.6|2124.3|2124.5|2124.2|2124.6|2124.3|2124.4|2124.1|22
1610483670000|2021-01-12 20:34:30|2124.6|2124.3|2124.5|2124.2|2124.6|2124.3|2124.4|2124.1|12
1610483680000|2021-01-12 20:34:40|2124.7|2124.4|2124.8|2124.5|2124.8|2124.5|2124.7|2124.4|16
1610483690000|2021-01-12 20:34:50|2124.7|2124.4|2124.3|2124|2124.8|2124.5|2124.3|2124|95
1610483700000|2021-01-12 20:35:00|2124.2|2123.9|2124.2|2123.9|2124.4|2124.1|2123.9|2123.6|67
1610483710000|2021-01-12 20:35:10|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.2|2123.9|31
1610483720000|2021-01-12 20:35:20|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.6|2124.3|17
1610483730000|2021-01-12 20:35:30|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.6|2124.3|23
1610483740000|2021-01-12 20:35:40|2124.7|2124.4|2124.5|2124.2|2124.8|2124.5|2124.4|2124.1|26
1610483750000|2021-01-12 20:35:50|2124.6|2124.3|2124|2123.7|2124.6|2124.3|2124|2123.7|48
1610483760000|2021-01-12 20:36:00|2123.9|2123.6|2124.2|2123.9|2124.2|2123.9|2123.8|2123.5|19
1610483770000|2021-01-12 20:36:10|2124|2123.7|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|20
1610483780000|2021-01-12 20:36:20|2124|2123.7|2123.6|2123.3|2124|2123.7|2123.5|2123.2|48
1610483790000|2021-01-12 20:36:30|2124.1|2123.8|2124.4|2124.1|2124.4|2124.1|2124|2123.7|23
1610483800000|2021-01-12 20:36:40|2124.3|2124|2124.2|2123.9|2124.4|2124.1|2124|2123.7|19
1610483810000|2021-01-12 20:36:50|2124.4|2124.1|2124.3|2124|2124.4|2124.1|2124|2123.7|14
1610483820000|2021-01-12 20:37:00|2124.4|2124.1|2124.6|2124.3|2124.6|2124.3|2124.4|2124.1|16
1610483830000|2021-01-12 20:37:10|2124.7|2124.4|2124.8|2124.5|2124.9|2124.6|2124.7|2124.4|49
1610483840000|2021-01-12 20:37:20|2124.9|2124.6|2124.7|2124.4|2124.9|2124.6|2124.6|2124.3|43
1610483850000|2021-01-12 20:37:30|2124.6|2124.3|2124.3|2124|2124.6|2124.3|2124.3|2124|14
1610483860000|2021-01-12 20:37:40|2124.5|2124.2|2124.5|2124.2|2124.6|2124.3|2124.5|2124.2|6
1610483870000|2021-01-12 20:37:50|2124.8|2124.5|2124.7|2124.4|2124.8|2124.5|2124.7|2124.4|2
1610483880000|2021-01-12 20:38:00|2124.6|2124.3|2124.7|2124.4|2124.7|2124.4|2124.3|2124|24
1610483890000|2021-01-12 20:38:10|2124.9|2124.6|2124.6|2124.3|2124.9|2124.6|2124.6|2124.3|127
1610483900000|2021-01-12 20:38:20|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.6|2124.3|6
1610483910000|2021-01-12 20:38:30|2124.6|2124.3|2124.6|2124.3|2124.7|2124.4|2124.6|2124.3|10
1610483920000|2021-01-12 20:38:40|2124.4|2124.1|2124.6|2124.3|2124.6|2124.3|2124.4|2124.1|10
1610483930000|2021-01-12 20:38:50|2124.7|2124.4|2124.9|2124.6|2124.9|2124.6|2124.6|2124.3|13
1610483940000|2021-01-12 20:39:00|2124.8|2124.5|2125.1|2124.8|2125.1|2124.8|2124.8|2124.5|29
1610483950000|2021-01-12 20:39:10|2125.2|2124.9|2125.3|2125|2125.4|2125.1|2125.2|2124.9|53
1610483960000|2021-01-12 20:39:20|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|11
1610483970000|2021-01-12 20:39:30|2125.1|2124.8|2125.2|2124.9|2125.3|2125|2125.1|2124.8|12
1610483980000|2021-01-12 20:39:40|2125.3|2125|2125.5|2125.2|2125.6|2125.3|2125.3|2125|10
1610483990000|2021-01-12 20:39:50|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|13
1610484000000|2021-01-12 20:40:00|2125.3|2125|2125.7|2125.4|2125.7|2125.4|2125.1|2124.8|95
1610484010000|2021-01-12 20:40:10|2125.5|2125.2|2125.9|2125.6|2126.2|2125.9|2125.5|2125.2|58
1610484020000|2021-01-12 20:40:20|2125.8|2125.5|2125.4|2125.1|2125.8|2125.5|2125.4|2125.1|17
1610484030000|2021-01-12 20:40:30|2125.6|2125.3|2125.1|2124.8|2125.7|2125.4|2125|2124.7|57
1610484040000|2021-01-12 20:40:40|||||||||6
1610484050000|2021-01-12 20:40:50|2125.2|2124.9|2125.1|2124.8|2125.3|2125|2125.1|2124.8|6
1610484060000|2021-01-12 20:41:00|2125.3|2125|2124.9|2124.6|2125.3|2125|2124.9|2124.6|44
1610484070000|2021-01-12 20:41:10|2125.1|2124.8|2125.6|2125.3|2125.6|2125.3|2125.1|2124.8|32
1610484080000|2021-01-12 20:41:20|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.3|2125|27
1610484090000|2021-01-12 20:41:30|2125.7|2125.4|2126.2|2125.9|2126.3|2126|2125.7|2125.4|169
1610484100000|2021-01-12 20:41:40|2126.1|2125.8|2126|2125.7|2126.3|2126|2126|2125.7|52
1610484110000|2021-01-12 20:41:50|2125.9|2125.6|2125.7|2125.4|2126.1|2125.8|2125.7|2125.4|19
1610484120000|2021-01-12 20:42:00|2125.9|2125.6|2126.1|2125.8|2126.1|2125.8|2125.9|2125.6|37
1610484130000|2021-01-12 20:42:10|2126|2125.7|2126.2|2125.9|2126.2|2125.9|2125.8|2125.5|94
1610484140000|2021-01-12 20:42:20|2126.3|2126|2126.3|2126|2126.4|2126.1|2126.2|2125.9|115
1610484150000|2021-01-12 20:42:30|2126.4|2126.1|2126.3|2126|2126.5|2126.2|2126.3|2126|46
1610484160000|2021-01-12 20:42:40|2126.2|2125.9|2126.3|2126|2126.3|2126|2126.1|2125.8|24
1610484170000|2021-01-12 20:42:50|2126.4|2126.1|2126.2|2125.9|2126.6|2126.3|2126.2|2125.9|90
1610484180000|2021-01-12 20:43:00|2126.1|2125.8|2126.3|2126|2126.3|2126|2126|2125.7|40
1610484190000|2021-01-12 20:43:10|2126.2|2125.9|2126.3|2126|2126.5|2126.2|2126.1|2125.8|81
1610484200000|2021-01-12 20:43:20|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.4|2126.1|30
1610484210000|2021-01-12 20:43:30|2126.6|2126.3|2126.4|2126.1|2126.6|2126.3|2126.4|2126.1|23
1610484220000|2021-01-12 20:43:40|2126.5|2126.2|2126.7|2126.4|2126.8|2126.5|2126.5|2126.2|39
1610484230000|2021-01-12 20:43:50|2126.6|2126.3|2126.4|2126.1|2127|2126.7|2126.4|2126.1|40
1610484240000|2021-01-12 20:44:00|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.4|2126.1|28
1610484250000|2021-01-12 20:44:10|2126.6|2126.3|2126.4|2126.1|2126.6|2126.3|2126.4|2126.1|28
1610484260000|2021-01-12 20:44:20|2126.3|2126|2125.8|2125.5|2126.3|2126|2125.8|2125.5|40
1610484270000|2021-01-12 20:44:30|2125.9|2125.6|2126|2125.7|2126.1|2125.8|2125.9|2125.6|21
1610484280000|2021-01-12 20:44:40|2125.9|2125.6|2126.2|2125.9|2126.2|2125.9|2125.9|2125.6|26
1610484290000|2021-01-12 20:44:50|2125.8|2125.5|2125.9|2125.6|2126.1|2125.8|2125.7|2125.4|46
1610484300000|2021-01-12 20:45:00|2126|2125.7|2125.6|2125.3|2126.3|2126|2125.6|2125.3|50
1610484310000|2021-01-12 20:45:10|2125.7|2125.4|2125.8|2125.5|2126.1|2125.8|2125.7|2125.4|24
1610484320000|2021-01-12 20:45:20|2125.9|2125.6|2126.2|2125.9|2126.2|2125.9|2125.7|2125.4|36
1610484330000|2021-01-12 20:45:30|2126.1|2125.8|2125.8|2125.5|2126.1|2125.8|2125.7|2125.4|19
1610484340000|2021-01-12 20:45:40|2125.9|2125.6|2126.5|2126.2|2126.6|2126.3|2125.9|2125.6|91
1610484350000|2021-01-12 20:45:50|2126.6|2126.3|2126.6|2126.3|2126.7|2126.4|2126.5|2126.2|96
1610484360000|2021-01-12 20:46:00|2126.5|2126.2|2126.6|2126.3|2126.7|2126.4|2126.2|2125.9|51
1610484370000|2021-01-12 20:46:10|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.6|2126.3|18
1610484380000|2021-01-12 20:46:20|2126.6|2126.3|2126.6|2126.3|2126.8|2126.5|2126.6|2126.3|26
1610484390000|2021-01-12 20:46:30|2126.7|2126.4|2126.8|2126.5|2126.9|2126.6|2126.5|2126.2|40
1610484400000|2021-01-12 20:46:40|2126.9|2126.6|2125.9|2125.6|2126.9|2126.6|2125.9|2125.6|103
1610484410000|2021-01-12 20:46:50|2126.1|2125.8|2125.9|2125.6|2126.1|2125.8|2125.8|2125.5|26
1610484420000|2021-01-12 20:47:00|2126|2125.7|2126.1|2125.8|2126.2|2125.9|2126|2125.7|20
1610484430000|2021-01-12 20:47:10|2126|2125.7|2126.3|2126|2126.3|2126|2126|2125.7|15
1610484440000|2021-01-12 20:47:20|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.3|2126|12
1610484450000|2021-01-12 20:47:30|2126.4|2126.1|2126.3|2126|2126.6|2126.3|2126.2|2125.9|95
1610484460000|2021-01-12 20:47:40|2126.1|2125.8|2126.3|2126|2126.3|2126|2126.1|2125.8|27
1610484470000|2021-01-12 20:47:50|2126.5|2126.2|2126.8|2126.5|2126.8|2126.5|2126.5|2126.2|136
1610484480000|2021-01-12 20:48:00|2126.9|2126.6|2127.1|2126.8|2127.3|2127|2126.9|2126.6|81
1610484490000|2021-01-12 20:48:10|2127.2|2126.9|2127.2|2126.9|2127.3|2127|2127.2|2126.9|34
1610484500000|2021-01-12 20:48:20|2127.1|2126.8|2126.8|2126.5|2127.1|2126.8|2126.8|2126.5|36
1610484510000|2021-01-12 20:48:30|2126.6|2126.3|2127|2126.7|2127|2126.7|2126.6|2126.3|81
1610484520000|2021-01-12 20:48:40|2126.9|2126.6|2126.8|2126.5|2127.1|2126.8|2126.7|2126.4|73
1610484530000|2021-01-12 20:48:50|2126.9|2126.6|2126.8|2126.5|2127.2|2126.9|2126.6|2126.3|54
1610484540000|2021-01-12 20:49:00|2126.9|2126.6|2126.9|2126.6|2127.1|2126.8|2126.9|2126.6|37
1610484550000|2021-01-12 20:49:10|2127|2126.7|2126.9|2126.6|2127|2126.7|2126.9|2126.6|27
1610484560000|2021-01-12 20:49:20|2127|2126.7|2127.1|2126.8|2127.1|2126.8|2126.9|2126.6|32
1610484570000|2021-01-12 20:49:30|2127|2126.7|2127|2126.7|2127.2|2126.9|2127|2126.7|45
1610484580000|2021-01-12 20:49:40|2127.3|2127|2127.2|2126.9|2127.3|2127|2127.1|2126.8|27
1610484590000|2021-01-12 20:49:50|2127.1|2126.8|2127.6|2127.3|2127.6|2127.3|2127.1|2126.8|55
1610484600000|2021-01-12 20:50:00|2127.7|2127.4|2126.8|2126.5|2127.9|2127.6|2126.8|2126.5|328
1610484610000|2021-01-12 20:50:10|2126.7|2126.4|2126|2125.7|2126.8|2126.5|2126|2125.7|108
1610484620000|2021-01-12 20:50:20|2126.1|2125.8|2126.3|2126|2126.3|2126|2125.8|2125.5|68
1610484630000|2021-01-12 20:50:30|2126.1|2125.8|2126.5|2126.2|2126.5|2126.2|2126|2125.7|51
1610484640000|2021-01-12 20:50:40|2126.6|2126.3|2126.1|2125.8|2126.6|2126.3|2126.1|2125.8|94
1610484650000|2021-01-12 20:50:50|2126|2125.7|2126.1|2125.8|2126.1|2125.8|2126|2125.7|61
1610484660000|2021-01-12 20:51:00|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126|2125.7|67
1610484670000|2021-01-12 20:51:10|2126.4|2126.1|2126.6|2126.3|2126.7|2126.4|2126.4|2126.1|64
1610484680000|2021-01-12 20:51:20|2126.5|2126.2|2126.5|2126.2|2126.6|2126.3|2126.3|2126|30
1610484690000|2021-01-12 20:51:30|2126.6|2126.3|2127.1|2126.8|2127.2|2126.9|2126.6|2126.3|41
1610484700000|2021-01-12 20:51:40|2127|2126.7|2127.3|2127|2127.3|2127|2126.9|2126.6|66
1610484710000|2021-01-12 20:51:50|2127.4|2127.1|2127.6|2127.3|2127.8|2127.5|2127.4|2127.1|110
1610484720000|2021-01-12 20:52:00|2127.5|2127.2|2127.6|2127.3|2127.6|2127.3|2127.1|2126.8|89
1610484730000|2021-01-12 20:52:10|2127.5|2127.2|2127.4|2127.1|2127.7|2127.4|2127.4|2127.1|109
1610484740000|2021-01-12 20:52:20|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.3|2127|38
1610484750000|2021-01-12 20:52:30|2127.6|2127.3|2127.8|2127.5|2127.8|2127.5|2127.5|2127.2|54
1610484760000|2021-01-12 20:52:40|2127.9|2127.6|2127.8|2127.5|2127.9|2127.6|2127.8|2127.5|58
1610484770000|2021-01-12 20:52:50|2127.9|2127.6|2127.8|2127.5|2127.9|2127.6|2127.5|2127.2|57
1610484780000|2021-01-12 20:53:00|2127.9|2127.6|2127.6|2127.3|2128|2127.7|2127.3|2127|70
1610484790000|2021-01-12 20:53:10|2127.5|2127.2|2127.7|2127.4|2127.8|2127.5|2127.5|2127.2|27
1610484800000|2021-01-12 20:53:20|2127.6|2127.3|2127.7|2127.4|2127.7|2127.4|2127.5|2127.2|23
1610484810000|2021-01-12 20:53:30|2127.6|2127.3|2127.7|2127.4|2127.8|2127.5|2127.6|2127.3|34
1610484820000|2021-01-12 20:53:40|2127.8|2127.5|2127.8|2127.5|2127.9|2127.6|2127.7|2127.4|105
1610484830000|2021-01-12 20:53:50|2127.9|2127.6|2128.9|2128.6|2128.9|2128.6|2127.7|2127.4|371
1610484840000|2021-01-12 20:54:00|2129|2128.7|2129.6|2129.3|2129.8|2129.5|2128.8|2128.5|291
1610484850000|2021-01-12 20:54:10|2129.4|2129.1|2128.9|2128.6|2129.7|2129.4|2128.7|2128.4|168
1610484860000|2021-01-12 20:54:20|2128.8|2128.5|2128.8|2128.5|2129.1|2128.8|2128.7|2128.4|188
1610484870000|2021-01-12 20:54:30|2128.7|2128.4|2128.6|2128.3|2128.9|2128.6|2128.4|2128.1|48
1610484880000|2021-01-12 20:54:40|2128.7|2128.4|2128.7|2128.4|2129|2128.7|2128.5|2128.2|127
1610484890000|2021-01-12 20:54:50|2128.8|2128.5|2129|2128.7|2129.1|2128.8|2128.8|2128.5|50
1610484900000|2021-01-12 20:55:00|2128.9|2128.6|2129.3|2129|2129.4|2129.1|2128.8|2128.5|147
1610484910000|2021-01-12 20:55:10|2129.4|2129.1|2129.1|2128.8|2129.4|2129.1|2129|2128.7|155
1610484920000|2021-01-12 20:55:20|2129.2|2128.9|2129.1|2128.8|2129.2|2128.9|2129.1|2128.8|77
1610484930000|2021-01-12 20:55:30|2129|2128.7|2128|2127.7|2129|2128.7|2127.9|2127.6|144
1610484940000|2021-01-12 20:55:40|2128.1|2127.8|2128|2127.7|2128.1|2127.8|2128|2127.7|42
1610484950000|2021-01-12 20:55:50|2128.2|2127.9|2128.6|2128.3|2128.6|2128.3|2128.1|2127.8|100
1610484960000|2021-01-12 20:56:00|2128.5|2128.2|2128.7|2128.4|2128.8|2128.5|2128.4|2128.1|141
1610484970000|2021-01-12 20:56:10|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.2|2127.9|68
1610484980000|2021-01-12 20:56:20|2128.4|2128.1|2127.8|2127.5|2128.4|2128.1|2127.7|2127.4|69
1610484990000|2021-01-12 20:56:30|2127.9|2127.6|2127.9|2127.6|2128.1|2127.8|2127.7|2127.4|113
1610485000000|2021-01-12 20:56:40|2127.8|2127.5|2127.8|2127.5|2128|2127.7|2127.8|2127.5|97
1610485010000|2021-01-12 20:56:50|2127.6|2127.3|2127.5|2127.2|2127.6|2127.3|2127.2|2126.9|136
1610485020000|2021-01-12 20:57:00|2127.4|2127.1|2128.1|2127.8|2128.1|2127.8|2127.2|2126.9|136
1610485030000|2021-01-12 20:57:10|2128.2|2127.9|2128.7|2128.4|2128.7|2128.4|2128.2|2127.9|135
1610485040000|2021-01-12 20:57:20|2128.6|2128.3|2128.8|2128.5|2128.9|2128.6|2128.6|2128.3|138
1610485050000|2021-01-12 20:57:30|2128.7|2128.4|2128.8|2128.5|2128.9|2128.6|2128.5|2128.2|133
1610485060000|2021-01-12 20:57:40|2128.7|2128.4|2129.2|2128.9|2129.2|2128.9|2128.5|2128.2|132
1610485070000|2021-01-12 20:57:50|2129.1|2128.8|2129.2|2128.9|2129.4|2129.1|2129|2128.7|132
1610485080000|2021-01-12 20:58:00|2129.3|2129|2129.3|2129|2129.4|2129.1|2128.7|2128.4|290
1610485090000|2021-01-12 20:58:10|2129.4|2129.1|2129.5|2129.2|2129.7|2129.4|2129.4|2129.1|200
1610485100000|2021-01-12 20:58:20|2129.3|2129|2129|2128.7|2129.5|2129.2|2128.9|2128.6|159
1610485110000|2021-01-12 20:58:30|2128.9|2128.6|2129.3|2129|2129.4|2129.1|2128.8|2128.5|211
1610485120000|2021-01-12 20:58:40|2129.4|2129.1|2129.6|2129.3|2129.7|2129.4|2129.3|2129|167
1610485130000|2021-01-12 20:58:50|2129.7|2129.4|2129.8|2129.5|2129.9|2129.6|2129.4|2129.1|370
1610485140000|2021-01-12 20:59:00|2129.9|2129.6|2128.7|2128.4|2130|2129.7|2128.7|2128.4|590
1610485150000|2021-01-12 20:59:10|2128.5|2128.2|2128.5|2128.2|2129|2128.7|2128.2|2127.9|568
1610485160000|2021-01-12 20:59:20|2128.7|2128.4|2128.8|2128.5|2128.8|2128.5|2128.5|2128.2|572
1610485170000|2021-01-12 20:59:30|2128.9|2128.6|2129.9|2129.6|2129.9|2129.6|2128.9|2128.6|766
1610485180000|2021-01-12 20:59:40|2129.6|2129.3|2129.2|2128.9|2130.2|2129.9|2129.1|2128.8|1174
1610485190000|2021-01-12 20:59:50|2128.9|2128.6|2128.6|2128.3|2129.3|2129|2128.3|2128|2728
1610485200000|2021-01-12 21:00:00|2128.8|2128.5|2126.9|2126.6|2128.8|2128.5|2126.3|2126|962
1610485210000|2021-01-12 21:00:10|2127|2126.7|2127.2|2126.9|2127.4|2127.1|2126.5|2126.2|240
1610485220000|2021-01-12 21:00:20|2127.3|2127|2127.6|2127.3|2127.8|2127.5|2127.2|2126.9|158
1610485230000|2021-01-12 21:00:30|2127.5|2127.2|2127|2126.7|2127.9|2127.6|2127|2126.7|237
1610485240000|2021-01-12 21:00:40|2127.1|2126.8|2127.7|2127.4|2127.7|2127.4|2127.1|2126.8|104
1610485250000|2021-01-12 21:00:50|2127.6|2127.3|2127.8|2127.5|2128.1|2127.8|2127.4|2127.1|83
1610485260000|2021-01-12 21:01:00|2128|2127.7|2127.9|2127.6|2128|2127.7|2127.7|2127.4|61
1610485270000|2021-01-12 21:01:10|2127.8|2127.5|2128.1|2127.8|2128.4|2128.1|2127.6|2127.3|91
1610485280000|2021-01-12 21:01:20|2128|2127.7|2128.1|2127.8|2128.2|2127.9|2128|2127.7|94
1610485290000|2021-01-12 21:01:30|2128.2|2127.9|2128.1|2127.8|2128.3|2128|2128.1|2127.8|38
1610485300000|2021-01-12 21:01:40|2127.9|2127.6|2127.8|2127.5|2127.9|2127.6|2127.8|2127.5|42
1610485310000|2021-01-12 21:01:50|2127.9|2127.6|2128|2127.7|2128.1|2127.8|2127.9|2127.6|38
1610485320000|2021-01-12 21:02:00|2128.1|2127.8|2127.5|2127.2|2128.1|2127.8|2127.5|2127.2|58
1610485330000|2021-01-12 21:02:10|2127.6|2127.3|2127.2|2126.9|2127.6|2127.3|2127.2|2126.9|22
1610485340000|2021-01-12 21:02:20|2127.1|2126.8|2127|2126.7|2127.2|2126.9|2127|2126.7|28
1610485350000|2021-01-12 21:02:30|2127.1|2126.8|2126.7|2126.4|2127.1|2126.8|2126.7|2126.4|25
1610485360000|2021-01-12 21:02:40|2126.8|2126.5|2126.4|2126.1|2126.8|2126.5|2126.2|2125.9|88
1610485370000|2021-01-12 21:02:50|2126.5|2126.2|2126.5|2126.2|2126.7|2126.4|2126.3|2126|39
1610485380000|2021-01-12 21:03:00|2126.7|2126.4|2126.6|2126.3|2127|2126.7|2126.5|2126.2|102
1610485390000|2021-01-12 21:03:10|2126.7|2126.4|2126.8|2126.5|2126.8|2126.5|2126.7|2126.4|10
1610485400000|2021-01-12 21:03:20|2126.7|2126.4|2126.3|2126|2126.7|2126.4|2126.3|2126|74
1610485410000|2021-01-12 21:03:30|||||||||17
1610485420000|2021-01-12 21:03:40|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.3|2126|49
1610485430000|2021-01-12 21:03:50|2126.3|2126|2126.1|2125.8|2126.4|2126.1|2126.1|2125.8|36
1610485440000|2021-01-12 21:04:00|2126.2|2125.9|2126|2125.7|2126.3|2126|2125.8|2125.5|78
1610485450000|2021-01-12 21:04:10|2126.1|2125.8|2126.1|2125.8|2126.2|2125.9|2126|2125.7|22
1610485460000|2021-01-12 21:04:20|2126.2|2125.9|2126.2|2125.9|2126.3|2126|2126.1|2125.8|39
1610485470000|2021-01-12 21:04:30|2126.3|2126|2126.2|2125.9|2126.3|2126|2126.2|2125.9|12
1610485480000|2021-01-12 21:04:40|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2126|2125.7|7
1610485490000|2021-01-12 21:04:50|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|26
1610485500000|2021-01-12 21:05:00|2126.2|2125.9|2126.1|2125.8|2126.2|2125.9|2125.9|2125.6|41
1610485510000|2021-01-12 21:05:10|2126.2|2125.9|2126|2125.7|2126.2|2125.9|2126|2125.7|20
1610485520000|2021-01-12 21:05:20|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2125.8|2125.5|19
1610485530000|2021-01-12 21:05:30|2125.8|2125.5|2125.7|2125.4|2125.8|2125.5|2125.7|2125.4|16
1610485540000|2021-01-12 21:05:40|2126|2125.7|2125.6|2125.3|2126|2125.7|2125.4|2125.1|49
1610485550000|2021-01-12 21:05:50|2125.7|2125.4|2125.7|2125.4|2125.8|2125.5|2125.7|2125.4|10
1610485560000|2021-01-12 21:06:00|2125.8|2125.5|2126|2125.7|2126.1|2125.8|2125.8|2125.5|21
1610485570000|2021-01-12 21:06:10|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|67
1610485580000|2021-01-12 21:06:20|2126|2125.7|2125.9|2125.6|2126|2125.7|2125.9|2125.6|4
1610485590000|2021-01-12 21:06:30|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|10
1610485600000|2021-01-12 21:06:40|2125.9|2125.6|2125.8|2125.5|2125.9|2125.6|2125.7|2125.4|10
1610485610000|2021-01-12 21:06:50|2125.9|2125.6|2126.3|2126|2126.3|2126|2125.9|2125.6|39
1610485620000|2021-01-12 21:07:00|2126.4|2126.1|2126.5|2126.2|2126.6|2126.3|2126.4|2126.1|62
1610485630000|2021-01-12 21:07:10|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|39
1610485640000|2021-01-12 21:07:20|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|64
1610485650000|2021-01-12 21:07:30|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.5|2126.2|37
1610485660000|2021-01-12 21:07:40|2126.5|2126.2|2126.6|2126.3|2126.6|2126.3|2126.5|2126.2|19
1610485670000|2021-01-12 21:07:50|2126.5|2126.2|2126.3|2126|2126.5|2126.2|2126.3|2126|40
1610485680000|2021-01-12 21:08:00|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.3|2126|16
1610485690000|2021-01-12 21:08:10|2126.4|2126.1|2126.4|2126.1|2126.5|2126.2|2126.4|2126.1|42
1610485700000|2021-01-12 21:08:20|2126.3|2126|2126.1|2125.8|2126.3|2126|2126.1|2125.8|46
1610485710000|2021-01-12 21:08:30|2126|2125.7|2126|2125.7|2126.1|2125.8|2126|2125.7|24
1610485720000|2021-01-12 21:08:40|2125.9|2125.6|2125.9|2125.6|2126|2125.7|2125.8|2125.5|25
1610485730000|2021-01-12 21:08:50|2125.8|2125.5|2125.7|2125.4|2125.9|2125.6|2125.7|2125.4|17
1610485740000|2021-01-12 21:09:00|2125.8|2125.5|2126.3|2126|2126.3|2126|2125.7|2125.4|31
1610485750000|2021-01-12 21:09:10|2126.2|2125.9|2126.3|2126|2126.3|2126|2126.2|2125.9|24
1610485760000|2021-01-12 21:09:20|2126.4|2126.1|2126.3|2126|2126.5|2126.2|2126.3|2126|42
1610485770000|2021-01-12 21:09:30|||||||||2
1610485780000|2021-01-12 21:09:40|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.3|2126|16
1610485790000|2021-01-12 21:09:50|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.3|2126|7
1610485800000|2021-01-12 21:10:00|2126.5|2126.2|2126.3|2126|2126.5|2126.2|2126.2|2125.9|69
1610485810000|2021-01-12 21:10:10|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.3|2126|16
1610485820000|2021-01-12 21:10:20|||||||||3
1610485830000|2021-01-12 21:10:30|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.3|2126|15
1610485840000|2021-01-12 21:10:40|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|44
1610485850000|2021-01-12 21:10:50|||||||||10
1610485860000|2021-01-12 21:11:00|2126.3|2126|2126.4|2126.1|2126.4|2126.1|2126.3|2126|9
1610485870000|2021-01-12 21:11:10|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|3
1610485880000|2021-01-12 21:11:20|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|14
1610485890000|2021-01-12 21:11:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.4|2126.1|37
1610485900000|2021-01-12 21:11:40|||||||||7
1610485910000|2021-01-12 21:11:50|2126.7|2126.4|2126.6|2126.3|2126.8|2126.5|2126.6|2126.3|20
1610485920000|2021-01-12 21:12:00|2126.7|2126.4|2126.7|2126.4|2126.8|2126.5|2126.2|2125.9|94
1610485930000|2021-01-12 21:12:10|2126.8|2126.5|2126.8|2126.5|2126.9|2126.6|2126.6|2126.3|37
1610485950000|2021-01-12 21:12:30|2126.7|2126.4|2126.8|2126.5|2126.8|2126.5|2126.6|2126.3|23
1610485960000|2021-01-12 21:12:40|2126.7|2126.4|2126.5|2126.2|2126.7|2126.4|2126.5|2126.2|16
1610485970000|2021-01-12 21:12:50|2126.4|2126.1|2125.6|2125.3|2126.4|2126.1|2125.6|2125.3|144
1610485980000|2021-01-12 21:13:00|2125.5|2125.2|2125.5|2125.2|2125.9|2125.6|2125.2|2124.9|134
1610485990000|2021-01-12 21:13:10|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.5|2125.2|55
1610486000000|2021-01-12 21:13:20|2125.5|2125.2|2125.6|2125.3|2125.6|2125.3|2125.5|2125.2|42
1610486010000|2021-01-12 21:13:30|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|35
1610486020000|2021-01-12 21:13:40|2125.6|2125.3|2125.9|2125.6|2126.1|2125.8|2125.6|2125.3|42
1610486030000|2021-01-12 21:13:50|2126|2125.7|2125.9|2125.6|2126.1|2125.8|2125.8|2125.5|23
1610486040000|2021-01-12 21:14:00|2125.8|2125.5|2126.1|2125.8|2126.2|2125.9|2125.8|2125.5|28
1610486050000|2021-01-12 21:14:10|2126.2|2125.9|2126.5|2126.2|2126.5|2126.2|2126.2|2125.9|27
1610486060000|2021-01-12 21:14:20|2126.6|2126.3|2126.2|2125.9|2126.7|2126.4|2126.2|2125.9|47
1610486070000|2021-01-12 21:14:30|2126.3|2126|2126.1|2125.8|2126.5|2126.2|2126.1|2125.8|28
1610486080000|2021-01-12 21:14:40|2126.3|2126|2126.4|2126.1|2126.5|2126.2|2126.3|2126|18
1610486090000|2021-01-12 21:14:50|2126.2|2125.9|2126.8|2126|2126.8|2126.2|2126.2|2125.8|29
1610486100000|2021-01-12 21:15:00|2126.7|2125.9|2126.7|2125.9|2126.7|2125.9|2126.6|2125.8|1
1610486120000|2021-01-12 21:15:20|2126.6|2125.8|2126.7|2125.9|2126.7|2125.9|2126.6|2125.8|0
1610486130000|2021-01-12 21:15:30|2126.6|2125.8|2126.6|2125.8|2126.6|2125.8|2126.6|2125.8|0
1610486140000|2021-01-12 21:15:40|2126.5|2125.7|2126.6|2125.8|2126.6|2125.8|2126.5|2125.7|0
1610486170000|2021-01-12 21:16:10|2126.5|2125.7|2126.5|2125.7|2126.5|2125.7|2126.5|2125.7|0
1610486240000|2021-01-12 21:17:20|2126.6|2125.8|2126.6|2125.8|2126.6|2125.8|2126.6|2125.8|0
1610486250000|2021-01-12 21:17:30|2126.5|2125.7|2126.5|2125.7|2126.5|2125.7|2126.5|2125.7|0
1610486300000|2021-01-12 21:18:20|2126.6|2125.8|2126.6|2125.8|2126.6|2125.8|2126.6|2125.8|0
1610486330000|2021-01-12 21:18:50|2126.7|2125.9|2126.7|2125.9|2126.7|2125.9|2126.7|2125.9|0
1610486460000|2021-01-12 21:21:00|2126.6|2125.8|2126.5|2125.7|2126.6|2125.8|2126.5|2125.7|0
1610486490000|2021-01-12 21:21:30|2126.6|2125.8|2126.5|2125.7|2126.6|2125.8|2126.5|2125.7|0
1610486690000|2021-01-12 21:24:50|2126.4|2125.6|2126.3|2125.5|2126.4|2125.6|2126.3|2125.5|0
1610486700000|2021-01-12 21:25:00|2126.4|2125.6|2126.4|2125.6|2126.4|2125.6|2126.4|2125.6|0
1610486710000|2021-01-12 21:25:10|2126.5|2125.7|2126.5|2125.7|2126.5|2125.7|2126.5|2125.7|0
1610486770000|2021-01-12 21:26:10|2126.4|2125.6|2126.5|2125.7|2126.5|2125.7|2126.4|2125.6|0
1610486780000|2021-01-12 21:26:20|2126.4|2125.6|2126.3|2125.5|2126.4|2125.6|2126.3|2125.5|0
1610486890000|2021-01-12 21:28:10|2126.5|2125.7|2126.5|2125.7|2126.5|2125.7|2126.4|2125.6|0
1610487000000|2021-01-12 21:30:00|2127|2126.7|2126.5|2126.2|2127|2126.7|2126.3|2126|22
1610487010000|2021-01-12 21:30:10|2126.6|2126.3|2127|2126.7|2127|2126.7|2126.6|2126.3|25
1610487020000|2021-01-12 21:30:20|2127.1|2126.8|2126.8|2126.5|2127.1|2126.8|2126.8|2126.5|40
1610487030000|2021-01-12 21:30:30|2127|2126.7|2126.9|2126.6|2127|2126.7|2126.9|2126.6|4
1610487040000|2021-01-12 21:30:40|2127.1|2126.8|2127.7|2127.4|2127.7|2127.4|2127.1|2126.8|18
1610487050000|2021-01-12 21:30:50|2127.5|2127.2|2127.4|2127.1|2127.5|2127.2|2127.4|2127.1|4
1610487060000|2021-01-12 21:31:00|||||||||15
1610487070000|2021-01-12 21:31:10|2127.5|2127.2|2127.9|2127.6|2127.9|2127.6|2127.5|2127.2|33
1610487080000|2021-01-12 21:31:20|2127.8|2127.5|2127.9|2127.6|2128|2127.7|2127.8|2127.5|16
1610487090000|2021-01-12 21:31:30|2127.7|2127.4|2128.3|2128|2128.3|2128|2127.7|2127.4|8
1610487100000|2021-01-12 21:31:40|2128.2|2127.9|2128|2127.7|2128.2|2127.9|2128|2127.7|5
1610487110000|2021-01-12 21:31:50|2127.7|2127.4|2127.3|2127|2127.7|2127.4|2127.2|2126.9|5
1610487160000|2021-01-12 21:32:40|2126.8|2126.5|2126.6|2126.3|2126.8|2126.5|2126.6|2126.3|13
1610487190000|2021-01-12 21:33:10|2126.8|2126.5|2126.7|2126.4|2126.8|2126.5|2126.7|2126.4|19
1610487200000|2021-01-12 21:33:20|2126.8|2126.5|2126.9|2126.6|2126.9|2126.6|2126.8|2126.5|11
1610487220000|2021-01-12 21:33:40|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|7
1610487230000|2021-01-12 21:33:50|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2
1610487240000|2021-01-12 21:34:00|2126.4|2126.1|2126.9|2126.6|2127|2126.7|2126.4|2126.1|11
1610487250000|2021-01-12 21:34:10|2127|2126.7|2126.9|2126.6|2127|2126.7|2126.9|2126.6|15
1610487260000|2021-01-12 21:34:20|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610487330000|2021-01-12 21:35:30|||||||||1
1610487340000|2021-01-12 21:35:40|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610487350000|2021-01-12 21:35:50|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|14
1610487360000|2021-01-12 21:36:00|2126.5|2126.2|2126.6|2126.3|2126.6|2126.3|2126.5|2126.2|3
1610487390000|2021-01-12 21:36:30|2126.4|2126.1|2126.5|2126.2|2126.5|2126.2|2126.3|2126|5
1610487410000|2021-01-12 21:36:50|2126.3|2126|2126.2|2125.9|2126.4|2126.1|2125.7|2125.4|128
1610487460000|2021-01-12 21:37:40|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610487470000|2021-01-12 21:37:50|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2
1610487480000|2021-01-12 21:38:00|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|5
1610487490000|2021-01-12 21:38:10|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|3
1610487500000|2021-01-12 21:38:20|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610487510000|2021-01-12 21:38:30|||||||||2
1610487520000|2021-01-12 21:38:40|||||||||1
1610487530000|2021-01-12 21:38:50|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610487540000|2021-01-12 21:39:00|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|4
1610487560000|2021-01-12 21:39:20|||||||||2
1610487570000|2021-01-12 21:39:30|2127.6|2127.3|2127.7|2127.4|2127.7|2127.4|2127.6|2127.3|8
1610487580000|2021-01-12 21:39:40|2127.6|2127.3|2128.1|2127.8|2128.1|2127.8|2127.6|2127.3|16
1610487590000|2021-01-12 21:39:50|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610487600000|2021-01-12 21:40:00|2128.3|2128|2128.7|2128.4|2128.7|2128.4|2128.3|2128|11
1610487610000|2021-01-12 21:40:10|2128.8|2128.5|2128.5|2128.2|2128.8|2128.5|2128.5|2128.2|6
1610487620000|2021-01-12 21:40:20|2128.6|2128.3|2128.7|2128.4|2128.7|2128.4|2128.6|2128.3|3
1610487630000|2021-01-12 21:40:30|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|6
1610487640000|2021-01-12 21:40:40|2128.9|2128.6|2129|2128.7|2129|2128.7|2128.9|2128.6|6
1610487650000|2021-01-12 21:40:50|||||||||3
1610487660000|2021-01-12 21:41:00|2128.8|2128.5|2128.7|2128.4|2129|2128.7|2128.7|2128.4|8
1610487670000|2021-01-12 21:41:10|2128.3|2128|2128.2|2127.9|2128.3|2128|2128.2|2127.9|14
1610487680000|2021-01-12 21:41:20|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|3
1610487690000|2021-01-12 21:41:30|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|47
1610487720000|2021-01-12 21:42:00|2128.2|2127.9|2128.7|2128.4|2128.8|2128.5|2128.2|2127.9|14
1610487730000|2021-01-12 21:42:10|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|20
1610487740000|2021-01-12 21:42:20|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|6
1610487780000|2021-01-12 21:43:00|2128|2127.7|2128.4|2128.1|2128.4|2128.1|2128|2127.7|16
1610487790000|2021-01-12 21:43:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|11
1610487800000|2021-01-12 21:43:20|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|7
1610487810000|2021-01-12 21:43:30|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|8
1610487830000|2021-01-12 21:43:50|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|19
1610487840000|2021-01-12 21:44:00|2127.7|2127.4|2127|2126.7|2127.7|2127.4|2126.5|2126.2|133
1610487850000|2021-01-12 21:44:10|2126.9|2126.6|2126.5|2126.2|2126.9|2126.6|2126.5|2126.2|17
1610487860000|2021-01-12 21:44:20|2126.6|2126.3|2126.8|2126.5|2126.8|2126.5|2126.6|2126.3|10
1610487870000|2021-01-12 21:44:30|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.4|2126.1|12
1610487880000|2021-01-12 21:44:40|2126.8|2126.5|2126.9|2126.6|2126.9|2126.6|2126.8|2126.5|5
1610487890000|2021-01-12 21:44:50|2127|2126.7|2127|2126.7|2127.1|2126.8|2127|2126.7|6
1610487900000|2021-01-12 21:45:00|2126.9|2126.6|2127.2|2126.9|2127.2|2126.9|2126.9|2126.6|3
1610487910000|2021-01-12 21:45:10|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|2
1610487920000|2021-01-12 21:45:20|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610487940000|2021-01-12 21:45:40|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610487950000|2021-01-12 21:45:50|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.6|2126.3|13
1610487960000|2021-01-12 21:46:00|2126.8|2126.5|2126.6|2126.3|2126.8|2126.5|2126.5|2126.2|25
1610487970000|2021-01-12 21:46:10|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|4
1610487980000|2021-01-12 21:46:20|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|4
1610488000000|2021-01-12 21:46:40|2126.8|2126.5|2126.5|2126.2|2126.8|2126.5|2126.5|2126.2|5
1610488010000|2021-01-12 21:46:50|||||||||2
1610488020000|2021-01-12 21:47:00|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|46
1610488030000|2021-01-12 21:47:10|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|3
1610488040000|2021-01-12 21:47:20|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|2
1610488050000|2021-01-12 21:47:30|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2125.9|2125.6|12
1610488060000|2021-01-12 21:47:40|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|3
1610488080000|2021-01-12 21:48:00|||||||||3
1610488090000|2021-01-12 21:48:10|2126.2|2125.9|2126.1|2125.8|2126.2|2125.9|2126.1|2125.8|6
1610488110000|2021-01-12 21:48:30|||||||||3
1610488120000|2021-01-12 21:48:40|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|3
1610488140000|2021-01-12 21:49:00|2126.4|2126.1|2126.2|2125.9|2126.4|2126.1|2126.2|2125.9|11
1610488160000|2021-01-12 21:49:20|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|4
1610488170000|2021-01-12 21:49:30|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|4
1610488180000|2021-01-12 21:49:40|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610488200000|2021-01-12 21:50:00|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|1
1610488260000|2021-01-12 21:51:00|2126.3|2126|2126.2|2125.9|2126.3|2126|2126.2|2125.9|4
1610488270000|2021-01-12 21:51:10|2126.4|2126.1|2126.5|2126.2|2126.5|2126.2|2126.4|2126.1|2
1610488280000|2021-01-12 21:51:20|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610488320000|2021-01-12 21:52:00|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610488330000|2021-01-12 21:52:10|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610488340000|2021-01-12 21:52:20|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|19
1610488350000|2021-01-12 21:52:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610488360000|2021-01-12 21:52:40|||||||||5
1610488370000|2021-01-12 21:52:50|2126.3|2126|2126.2|2125.9|2126.3|2126|2125.8|2125.5|20
1610488380000|2021-01-12 21:53:00|2126.1|2125.8|2126.3|2126|2126.3|2126|2126.1|2125.8|5
1610488410000|2021-01-12 21:53:30|2126|2125.7|2126.2|2125.9|2126.2|2125.9|2126|2125.7|2
1610488420000|2021-01-12 21:53:40|2125.9|2125.6|2125.8|2125.5|2125.9|2125.6|2125.6|2125.3|22
1610488430000|2021-01-12 21:53:50|||||||||9
1610488440000|2021-01-12 21:54:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2
1610488460000|2021-01-12 21:54:20|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|3
1610488470000|2021-01-12 21:54:30|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.6|2125.3|9
1610488480000|2021-01-12 21:54:40|2125.5|2125.2|2125.6|2125.3|2125.6|2125.3|2125.5|2125.2|3
1610488490000|2021-01-12 21:54:50|2125.4|2125.1|2125.5|2125.2|2125.5|2125.2|2125.4|2125.1|10
1610488500000|2021-01-12 21:55:00|||||||||10
1610488510000|2021-01-12 21:55:10|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|5
1610488520000|2021-01-12 21:55:20|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|10
1610488530000|2021-01-12 21:55:30|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1610488540000|2021-01-12 21:55:40|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2
1610488550000|2021-01-12 21:55:50|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|6
1610488560000|2021-01-12 21:56:00|2125.1|2124.8|2125.2|2124.9|2125.2|2124.9|2125.1|2124.8|27
1610488570000|2021-01-12 21:56:10|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.9|2124.6|5
1610488580000|2021-01-12 21:56:20|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|3
1610488590000|2021-01-12 21:56:30|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1610488600000|2021-01-12 21:56:40|2124.9|2124.6|2125|2124.7|2125|2124.7|2124.8|2124.5|15
1610488610000|2021-01-12 21:56:50|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|2
1610488630000|2021-01-12 21:57:10|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2125|2124.7|5
1610488640000|2021-01-12 21:57:20|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|3
1610488650000|2021-01-12 21:57:30|2125|2124.7|2125.1|2124.8|2125.1|2124.8|2125|2124.7|3
1610488660000|2021-01-12 21:57:40|2125.2|2124.9|2125.3|2125|2125.3|2125|2125.2|2124.9|13
1610488670000|2021-01-12 21:57:50|2125.4|2125.1|2125.4|2125.1|2125.5|2125.2|2125.4|2125.1|10
1610488680000|2021-01-12 21:58:00|2125.3|2125|2125.3|2125|2125.3|2125|2125.1|2124.8|25
1610488690000|2021-01-12 21:58:10|2125.2|2124.9|2125.3|2125|2125.3|2125|2125.1|2124.8|42
1610488700000|2021-01-12 21:58:20|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|7
1610488710000|2021-01-12 21:58:30|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|6
1610488720000|2021-01-12 21:58:40|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1610488730000|2021-01-12 21:58:50|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|1
1610488740000|2021-01-12 21:59:00|2125.5|2125.2|2125.8|2125.5|2125.8|2125.5|2125.3|2125|14
1610488750000|2021-01-12 21:59:10|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610488770000|2021-01-12 21:59:30|2125.4|2125.1|2125.5|2125.2|2125.5|2125.2|2125.4|2125.1|2
1610488780000|2021-01-12 21:59:40|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|9
1610488790000|2021-01-12 21:59:50|2125.4|2125.1|2125.7|2124.9|2125.7|2125.1|2125.4|2124.9|5
1610488830000|2021-01-12 22:00:30|2125.8|2125|2125.9|2125.1|2125.9|2125.1|2125.8|2125|0
1610488840000|2021-01-12 22:00:40|2125.8|2125|2125.8|2125|2125.8|2125|2125.8|2125|0
1610488860000|2021-01-12 22:01:00|2125.9|2125.1|2126|2125.2|2126|2125.2|2125.9|2125.1|0
1610488890000|2021-01-12 22:01:30|2125.9|2125.1|2126|2125.2|2126|2125.2|2125.9|2125.1|0
1610488900000|2021-01-12 22:01:40|2125.9|2125.1|2125.9|2125.1|2125.9|2125.1|2125.9|2125.1|0
1610489030000|2021-01-12 22:03:50|2125.8|2125|2125.8|2125|2125.8|2125|2125.8|2125|0
1610489380000|2021-01-12 22:09:40|2126|2125.2|2126|2125.2|2126|2125.2|2125.8|2125|0
1610489390000|2021-01-12 22:09:50|2125.9|2125.1|2126.1|2125.3|2126.1|2125.3|2125.8|2125|0
1610489400000|2021-01-12 22:10:00|2126|2125.2|2126.1|2125.3|2126.1|2125.3|2125.9|2125.1|0
1610489410000|2021-01-12 22:10:10|2125.9|2125.1|2126|2125.2|2126|2125.2|2125.9|2125.1|0
1610489420000|2021-01-12 22:10:20|2126.1|2125.3|2126.1|2125.3|2126.1|2125.3|2126|2125.2|0
1610489430000|2021-01-12 22:10:30|2126|2125.2|2126|2125.2|2126|2125.2|2126|2125.2|0
1610489480000|2021-01-12 22:11:20|2126.1|2125.3|2126|2125.2|2126.1|2125.3|2126|2125.2|0
1610489500000|2021-01-12 22:11:40|2126.1|2125.3|2125.9|2125.1|2126.1|2125.3|2125.9|2125.1|0
1610489520000|2021-01-12 22:12:00|2126|2125.2|2126|2125.2|2126|2125.2|2126|2125.2|0
1610489720000|2021-01-12 22:15:20|2125.9|2125.1|2125.9|2125.1|2125.9|2125.1|2125.9|2125.1|0
1610489730000|2021-01-12 22:15:30|2126|2125.2|2126|2125.2|2126|2125.2|2126|2125.2|0
1610489810000|2021-01-12 22:16:50|2126.1|2125.3|2126.1|2125.3|2126.1|2125.3|2126.1|2125.3|0
1610489820000|2021-01-12 22:17:00|2126.2|2125.4|2126.2|2125.4|2126.2|2125.4|2126.2|2125.4|0
1610489830000|2021-01-12 22:17:10|2126.1|2125.3|2126.1|2125.3|2126.1|2125.3|2126.1|2125.3|0
1610489850000|2021-01-12 22:17:30|2126|2125.2|2125.9|2125.1|2126|2125.2|2125.9|2125.1|0
1610489890000|2021-01-12 22:18:10|2126|2125.2|2125.8|2125|2126|2125.2|2125.8|2125|0
1610489910000|2021-01-12 22:18:30|2125.9|2125.1|2125.7|2124.9|2126|2125.2|2125.7|2124.9|0
1610489950000|2021-01-12 22:19:10|2125.8|2125|2125.8|2125|2125.8|2125|2125.7|2124.9|0
1610489960000|2021-01-12 22:19:20|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|0
1610489980000|2021-01-12 22:19:40|2125.8|2125|2125.9|2125.1|2125.9|2125.1|2125.8|2125|0
1610489990000|2021-01-12 22:19:50|2126|2125.2|2126|2125.2|2126|2125.2|2125.9|2125.1|0
1610490080000|2021-01-12 22:21:20|2125.9|2125.1|2125.8|2125|2125.9|2125.1|2125.8|2125|0
1610490120000|2021-01-12 22:22:00|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|0
1610490180000|2021-01-12 22:23:00|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|0
1610490220000|2021-01-12 22:23:40|2125.5|2124.7|2125.5|2124.7|2125.5|2124.7|2125.5|2124.7|0
1610490340000|2021-01-12 22:25:40|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|0
1610490350000|2021-01-12 22:25:50|2125.5|2124.7|2125.5|2124.7|2125.5|2124.7|2125.5|2124.7|0
1610490390000|2021-01-12 22:26:30|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|0
1610490460000|2021-01-12 22:27:40|2125.5|2124.7|2125.5|2124.7|2125.5|2124.7|2125.5|2124.7|0
1610490500000|2021-01-12 22:28:20|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|0
1610490560000|2021-01-12 22:29:20|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|0
1610490700000|2021-01-12 22:31:40|2125.8|2125|2125.8|2125|2125.8|2125|2125.8|2125|0
1610490730000|2021-01-12 22:32:10|2125.7|2124.9|2125.6|2124.8|2125.7|2124.9|2125.5|2124.7|0
1610490930000|2021-01-12 22:35:30|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|0
1610490940000|2021-01-12 22:35:40|2125.8|2125|2125.8|2125|2125.8|2125|2125.8|2125|0
1610490960000|2021-01-12 22:36:00|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|0
1610490970000|2021-01-12 22:36:10|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|0
1610491080000|2021-01-12 22:38:00|2125.5|2124.7|2125.6|2124.8|2125.6|2124.8|2125.5|2124.7|0
1610491140000|2021-01-12 22:39:00|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|0
1610491230000|2021-01-12 22:40:30|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|2125.5|2124.7|0
1610491240000|2021-01-12 22:40:40|2125.5|2124.7|2125.5|2124.7|2125.5|2124.7|2125.5|2124.7|0
1610491250000|2021-01-12 22:40:50|2125.3|2124.5|2125.1|2124.3|2125.3|2124.5|2125.1|2124.3|0
1610491260000|2021-01-12 22:41:00|2125.2|2124.4|2125.4|2124.6|2125.4|2124.6|2125.2|2124.4|0
1610491280000|2021-01-12 22:41:20|2125.3|2124.5|2125.3|2124.5|2125.3|2124.5|2125.3|2124.5|0
1610491290000|2021-01-12 22:41:30|2125.4|2124.6|2125.4|2124.6|2125.4|2124.6|2125.4|2124.6|0
1610491310000|2021-01-12 22:41:50|2125.3|2124.5|2125.3|2124.5|2125.3|2124.5|2125.2|2124.4|0
1610491370000|2021-01-12 22:42:50|2125.4|2124.6|2125.5|2124.7|2125.5|2124.7|2125.4|2124.6|0
1610491380000|2021-01-12 22:43:00|2125.4|2124.6|2125.5|2124.7|2125.5|2124.7|2125.4|2124.6|0
1610491390000|2021-01-12 22:43:10|2125.4|2124.6|2125.5|2124.7|2125.5|2124.7|2125.4|2124.6|0
1610491450000|2021-01-12 22:44:10|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|0
1610491460000|2021-01-12 22:44:20|2125.5|2124.7|2125.6|2124.8|2125.6|2124.8|2125.5|2124.7|0
1610491470000|2021-01-12 22:44:30|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|0
1610491480000|2021-01-12 22:44:40|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|0
1610491560000|2021-01-12 22:46:00|2125.5|2124.7|2125.5|2124.7|2125.5|2124.7|2125.5|2124.7|0
1610491580000|2021-01-12 22:46:20|2125.6|2124.8|2125.3|2124.5|2125.6|2124.8|2125.3|2124.5|0
1610491590000|2021-01-12 22:46:30|2125.4|2124.6|2125.4|2124.6|2125.4|2124.6|2125.4|2124.6|0
1610491600000|2021-01-12 22:46:40|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|2125.6|2124.8|0
1610491730000|2021-01-12 22:48:50|2125.5|2124.7|2125.6|2124.8|2125.6|2124.8|2125.5|2124.7|0
1610491750000|2021-01-12 22:49:10|2125.7|2124.9|2125.6|2124.8|2125.7|2124.9|2125.6|2124.8|0
1610491770000|2021-01-12 22:49:30|2125.7|2124.9|2125.8|2125|2125.8|2125|2125.7|2124.9|0
1610491820000|2021-01-12 22:50:20|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|2125.7|2124.9|0
1610491860000|2021-01-12 22:51:00|2125.8|2125|2125.8|2125|2125.8|2125|2125.8|2125|0
1610491880000|2021-01-12 22:51:20|2125.9|2125.1|2126|2125.2|2126|2125.2|2125.9|2125.1|0
1610491890000|2021-01-12 22:51:30|2126.1|2125.3|2126.1|2125.3|2126.1|2125.3|2126.1|2125.3|0
1610491900000|2021-01-12 22:51:40|2126|2125.2|2126|2125.2|2126|2125.2|2126|2125.2|0
1610491930000|2021-01-12 22:52:10|2126.1|2125.3|2126|2125.2|2126.1|2125.3|2126|2125.2|0
1610491950000|2021-01-12 22:52:30|2125.9|2125.1|2125.9|2125.1|2125.9|2125.1|2125.9|2125.1|0
1610491960000|2021-01-12 22:52:40|2125.8|2125|2125.8|2125|2125.8|2125|2125.8|2125|0
1610491980000|2021-01-12 22:53:00|2125.9|2125.1|2126.2|2125.4|2126.2|2125.4|2125.9|2125.1|0
1610491990000|2021-01-12 22:53:10|2126|2125.2|2126|2125.2|2126|2125.2|2126|2125.2|0
1610492070000|2021-01-12 22:54:30|2126.1|2125.3|2126.1|2125.3|2126.1|2125.3|2126.1|2125.3|0
1610492130000|2021-01-12 22:55:30|2126|2125.2|2126|2125.2|2126|2125.2|2126|2125.2|0
1610492140000|2021-01-12 22:55:40|2126.1|2125.3|2126.1|2125.3|2126.1|2125.3|2126.1|2125.3|0
1610492160000|2021-01-12 22:56:00|2126|2125.2|2126|2125.2|2126|2125.2|2126|2125.2|0
1610492190000|2021-01-12 22:56:30|2126.1|2125.3|2126.2|2125.4|2126.2|2125.4|2126.1|2125.3|0
1610492230000|2021-01-12 22:57:10|2126.1|2125.3|2126|2125.2|2126.1|2125.3|2126|2125.2|0
1610492250000|2021-01-12 22:57:30|2125.9|2125.1|2125.9|2125.1|2125.9|2125.1|2125.9|2125.1|0
1610492300000|2021-01-12 22:58:20|2125.8|2125|2126|2125.2|2126|2125.2|2125.8|2125|0
1610492340000|2021-01-12 22:59:00|2125.9|2125.1|2125.9|2125.1|2125.9|2125.1|2125.9|2125.1|0
1610492350000|2021-01-12 22:59:10|2126|2125.2|2126|2125.2|2126|2125.2|2126|2125.2|0
1610492360000|2021-01-12 22:59:20|2126.1|2125.3|2126.1|2125.3|2126.1|2125.3|2126.1|2125.3|0
1610492400000|2021-01-12 23:00:00|2126|2125.7|2126.9|2126.6|2127.1|2126.8|2126|2125.7|58
1610492410000|2021-01-12 23:00:10|2127|2126.7|2126|2125.7|2127|2126.7|2125.2|2124.9|53
1610492420000|2021-01-12 23:00:20|2126.3|2126|2126.4|2126.1|2126.4|2126.1|2126.3|2126|7
1610492430000|2021-01-12 23:00:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|4
1610492440000|2021-01-12 23:00:40|2126.3|2126|2126.4|2126.1|2126.5|2126.2|2126.3|2126|5
1610492450000|2021-01-12 23:00:50|2126|2125.7|2126.2|2125.9|2126.6|2126.3|2126|2125.7|12
1610492460000|2021-01-12 23:01:00|2126.1|2125.8|2125.2|2124.9|2126.1|2125.8|2124.7|2124.4|33
1610492470000|2021-01-12 23:01:10|2124.9|2124.6|2124.7|2124.4|2125|2124.7|2124.7|2124.4|23
1610492480000|2021-01-12 23:01:20|2125|2124.7|2125.5|2125.2|2125.5|2125.2|2125|2124.7|6
1610492490000|2021-01-12 23:01:30|2125.2|2124.9|2125|2124.7|2125.4|2125.1|2125|2124.7|10
1610492500000|2021-01-12 23:01:40|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2125|2124.7|3
1610492510000|2021-01-12 23:01:50|2125.6|2125.3|2125.4|2125.1|2125.6|2125.3|2125.4|2125.1|6
1610492520000|2021-01-12 23:02:00|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|2
1610492570000|2021-01-12 23:02:50|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|2
1610492610000|2021-01-12 23:03:30|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2
1610492620000|2021-01-12 23:03:40|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610492650000|2021-01-12 23:04:10|||||||||1
1610492660000|2021-01-12 23:04:20|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2
1610492680000|2021-01-12 23:04:40|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610492690000|2021-01-12 23:04:50|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610492710000|2021-01-12 23:05:10|2125.1|2124.8|2125.6|2125.3|2125.6|2125.3|2125.1|2124.8|27
1610492720000|2021-01-12 23:05:20|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|11
1610492730000|2021-01-12 23:05:30|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610492740000|2021-01-12 23:05:40|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1610492760000|2021-01-12 23:06:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1610492790000|2021-01-12 23:06:30|2126|2125.7|2126.5|2126.2|2126.5|2126.2|2126|2125.7|25
1610492800000|2021-01-12 23:06:40|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|2
1610492810000|2021-01-12 23:06:50|2126.2|2125.9|2126.6|2126.3|2126.6|2126.3|2126.2|2125.9|8
1610492820000|2021-01-12 23:07:00|2126.4|2126.1|2126.1|2125.8|2126.4|2126.1|2126.1|2125.8|7
1610492830000|2021-01-12 23:07:10|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|3
1610492850000|2021-01-12 23:07:30|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1610492870000|2021-01-12 23:07:50|2125.5|2125.2|2126|2125.7|2126|2125.7|2125.5|2125.2|5
1610492960000|2021-01-12 23:09:20|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2
1610492970000|2021-01-12 23:09:30|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610493020000|2021-01-12 23:10:20|2126.3|2126|2126|2125.7|2126.3|2126|2125.8|2125.5|7
1610493030000|2021-01-12 23:10:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|3
1610493050000|2021-01-12 23:10:50|2126.3|2126|2125.9|2125.6|2126.3|2126|2125.9|2125.6|6
1610493070000|2021-01-12 23:11:10|||||||||1
1610493200000|2021-01-12 23:13:20|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|3
1610493240000|2021-01-12 23:14:00|||||||||3
1610493250000|2021-01-12 23:14:10|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2
1610493280000|2021-01-12 23:14:40|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|3
1610493290000|2021-01-12 23:14:50|2126.5|2126.2|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|3
1610493300000|2021-01-12 23:15:00|2126.8|2126.5|2126.6|2126.3|2126.8|2126.5|2126.6|2126.3|6
1610493310000|2021-01-12 23:15:10|2126.4|2126.1|2126.9|2126.6|2126.9|2126.6|2126.4|2126.1|9
1610493320000|2021-01-12 23:15:20|2127|2126.7|2127.7|2127.4|2127.7|2127.4|2126.8|2126.5|15
1610493330000|2021-01-12 23:15:30|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2
1610493340000|2021-01-12 23:15:40|2127.8|2127.5|2128|2127.7|2128|2127.7|2127.7|2127.4|8
1610493350000|2021-01-12 23:15:50|||||||||5
1610493360000|2021-01-12 23:16:00|2128.2|2127.9|2127.9|2127.6|2128.2|2127.9|2127.9|2127.6|7
1610493370000|2021-01-12 23:16:10|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|5
1610493380000|2021-01-12 23:16:20|2128.3|2128|2128.3|2128|2128.4|2128.1|2128|2127.7|34
1610493390000|2021-01-12 23:16:30|2128.2|2127.9|2128.4|2128.1|2128.5|2128.2|2128.2|2127.9|9
1610493400000|2021-01-12 23:16:40|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|5
1610493410000|2021-01-12 23:16:50|2128.5|2128.2|2128.2|2127.9|2128.7|2128.4|2128.2|2127.9|7
1610493420000|2021-01-12 23:17:00|2128.1|2127.8|2127.9|2127.6|2128.3|2128|2127.9|2127.6|5
1610493430000|2021-01-12 23:17:10|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2
1610493440000|2021-01-12 23:17:20|2128.2|2127.9|2127.9|2127.6|2128.2|2127.9|2127.9|2127.6|3
1610493450000|2021-01-12 23:17:30|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2128.1|2127.8|10
1610493460000|2021-01-12 23:17:40|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|3
1610493470000|2021-01-12 23:17:50|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610493540000|2021-01-12 23:19:00|||||||||1
1610493560000|2021-01-12 23:19:20|2127.2|2126.9|2128.2|2127.9|2128.3|2128|2127.2|2126.9|15
1610493570000|2021-01-12 23:19:30|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610493600000|2021-01-12 23:20:00|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610493630000|2021-01-12 23:20:30|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|3
1610493640000|2021-01-12 23:20:40|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610493650000|2021-01-12 23:20:50|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610493660000|2021-01-12 23:21:00|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|3
1610493680000|2021-01-12 23:21:20|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2
1610493700000|2021-01-12 23:21:40|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610493720000|2021-01-12 23:22:00|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|4
1610493740000|2021-01-12 23:22:20|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|2
1610493760000|2021-01-12 23:22:40|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|5
1610493770000|2021-01-12 23:22:50|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610493790000|2021-01-12 23:23:10|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|17
1610493800000|2021-01-12 23:23:20|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610493930000|2021-01-12 23:25:30|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610493960000|2021-01-12 23:26:00|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610494000000|2021-01-12 23:26:40|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1610494010000|2021-01-12 23:26:50|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|3
1610494030000|2021-01-12 23:27:10|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2
1610494040000|2021-01-12 23:27:20|||||||||1
1610494120000|2021-01-12 23:28:40|2127.4|2127.1|2127.8|2127.5|2127.8|2127.5|2127.4|2127.1|29
1610494130000|2021-01-12 23:28:50|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|1
1610494140000|2021-01-12 23:29:00|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610494150000|2021-01-12 23:29:10|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|2
1610494210000|2021-01-12 23:30:10|2127.5|2127.2|2127.4|2127.1|2127.5|2127.2|2127.4|2127.1|9
1610494240000|2021-01-12 23:30:40|2127.6|2127.3|2127.4|2127.1|2127.6|2127.3|2127.4|2127.1|2
1610494250000|2021-01-12 23:30:50|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|3
1610494260000|2021-01-12 23:31:00|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610494280000|2021-01-12 23:31:20|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|3
1610494300000|2021-01-12 23:31:40|||||||||2
1610494450000|2021-01-12 23:34:10|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610494490000|2021-01-12 23:34:50|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610494510000|2021-01-12 23:35:10|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|1
1610494560000|2021-01-12 23:36:00|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2
1610494590000|2021-01-12 23:36:30|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|5
1610494620000|2021-01-12 23:37:00|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610494630000|2021-01-12 23:37:10|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|5
1610494640000|2021-01-12 23:37:20|||||||||1
1610494680000|2021-01-12 23:38:00|2126.3|2126|2126.1|2125.8|2126.3|2126|2126.1|2125.8|9
1610494700000|2021-01-12 23:38:20|||||||||4
1610494730000|2021-01-12 23:38:50|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|6
1610494750000|2021-01-12 23:39:10|2126.6|2126.3|2126.6|2126.3|2126.7|2126.4|2126.6|2126.3|4
1610494760000|2021-01-12 23:39:20|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610494790000|2021-01-12 23:39:50|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610494810000|2021-01-12 23:40:10|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|3
1610494890000|2021-01-12 23:41:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610494920000|2021-01-12 23:42:00|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|1
1610494990000|2021-01-12 23:43:10|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2
1610495010000|2021-01-12 23:43:30|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|3
1610495050000|2021-01-12 23:44:10|2126.2|2125.9|2126.1|2125.8|2126.2|2125.9|2126.1|2125.8|12
1610495060000|2021-01-12 23:44:20|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|4
1610495070000|2021-01-12 23:44:30|2125.3|2125|2125.2|2124.9|2125.3|2125|2125.2|2124.9|2
1610495080000|2021-01-12 23:44:40|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|1
1610495090000|2021-01-12 23:44:50|||||||||7
1610495100000|2021-01-12 23:45:00|2125.6|2125.3|2126.1|2125.8|2126.1|2125.8|2125.6|2125.3|7
1610495110000|2021-01-12 23:45:10|2126.2|2125.9|2126.3|2126|2126.3|2126|2126.2|2125.9|2
1610495140000|2021-01-12 23:45:40|2126.7|2126.4|2126.6|2126.3|2126.7|2126.4|2126.6|2126.3|7
1610495150000|2021-01-12 23:45:50|2126.3|2126|2126.4|2126.1|2126.4|2126.1|2126.3|2126|4
1610495160000|2021-01-12 23:46:00|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610495170000|2021-01-12 23:46:10|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610495180000|2021-01-12 23:46:20|2126.5|2126.2|2126.4|2126.1|2126.5|2126.2|2126.4|2126.1|4
1610495210000|2021-01-12 23:46:50|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2
1610495230000|2021-01-12 23:47:10|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1610495240000|2021-01-12 23:47:20|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|3
1610495260000|2021-01-12 23:47:40|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1610495270000|2021-01-12 23:47:50|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610495280000|2021-01-12 23:48:00|2126.2|2125.9|2126|2125.7|2126.2|2125.9|2126|2125.7|3
1610495290000|2021-01-12 23:48:10|2126.3|2126|2126|2125.7|2126.3|2126|2126|2125.7|4
1610495300000|2021-01-12 23:48:20|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2
1610495310000|2021-01-12 23:48:30|2126.6|2126.3|2126.8|2126.5|2126.8|2126.5|2126.6|2126.3|2
1610495330000|2021-01-12 23:48:50|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2
1610495340000|2021-01-12 23:49:00|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610495360000|2021-01-12 23:49:20|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|3
1610495480000|2021-01-12 23:51:20|2126.3|2126|2126.5|2126.2|2126.5|2126.2|2126.3|2126|4
1610495530000|2021-01-12 23:52:10|2126.4|2126.1|2126|2125.7|2126.4|2126.1|2126|2125.7|3
1610495560000|2021-01-12 23:52:40|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|5
1610495570000|2021-01-12 23:52:50|2126.2|2125.9|2126.1|2125.8|2126.5|2126.2|2126.1|2125.8|6
1610495620000|2021-01-12 23:53:40|2126.2|2125.9|2126|2125.7|2126.2|2125.9|2126|2125.7|2
1610495680000|2021-01-12 23:54:40|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|37
1610495690000|2021-01-12 23:54:50|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|4
1610495700000|2021-01-12 23:55:00|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|5
1610495720000|2021-01-12 23:55:20|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|4
1610495730000|2021-01-12 23:55:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|3
1610495750000|2021-01-12 23:55:50|2126.2|2125.9|2126.2|2125.9|2126.3|2126|2126.2|2125.9|4
1610495760000|2021-01-12 23:56:00|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|4
1610495770000|2021-01-12 23:56:10|2126.4|2126.1|2126.4|2126.1|2126.5|2126.2|2126.4|2126.1|19
1610495790000|2021-01-12 23:56:30|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610495800000|2021-01-12 23:56:40|2126.4|2126.1|2126.9|2126.6|2126.9|2126.6|2126.4|2126.1|23
1610495810000|2021-01-12 23:56:50|2127|2126.7|2127|2126.7|2127.2|2126.9|2127|2126.7|7
1610495820000|2021-01-12 23:57:00|2126.8|2126.5|2127.3|2127|2127.4|2127.1|2126.8|2126.5|11
1610495830000|2021-01-12 23:57:10|||||||||1
1610495870000|2021-01-12 23:57:50|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610495940000|2021-01-12 23:59:00|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610495970000|2021-01-12 23:59:30|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|4
1610495990000|2021-01-12 23:59:50|2126.8|2126.5|2127.3|2127|2127.3|2127|2126.8|2126.5|10
1610496000000|2021-01-13 00:00:00|2127.5|2127.2|2127.2|2126.9|2127.5|2127.2|2127.2|2126.9|5
1610496020000|2021-01-13 00:00:20|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610496030000|2021-01-13 00:00:30|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1610496040000|2021-01-13 00:00:40|||||||||2
1610496060000|2021-01-13 00:01:00|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610496070000|2021-01-13 00:01:10|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1610496100000|2021-01-13 00:01:40|2127.1|2126.8|2127|2126.7|2127.1|2126.8|2127|2126.7|5
1610496120000|2021-01-13 00:02:00|2126.9|2126.6|2126.8|2126.5|2126.9|2126.6|2126.8|2126.5|3
1610496130000|2021-01-13 00:02:10|2127.2|2126.9|2127.5|2127.2|2127.5|2127.2|2127.2|2126.9|4
1610496150000|2021-01-13 00:02:30|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|3
1610496300000|2021-01-13 00:05:00|2127.4|2127.1|2127.6|2127.3|2127.6|2127.3|2127.4|2127.1|6
1610496310000|2021-01-13 00:05:10|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610496340000|2021-01-13 00:05:40|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610496360000|2021-01-13 00:06:00|2127.7|2127.4|2127.4|2127.1|2127.7|2127.4|2127.4|2127.1|7
1610496380000|2021-01-13 00:06:20|2127.5|2127.2|2127.1|2126.8|2127.5|2127.2|2127.1|2126.8|3
1610496400000|2021-01-13 00:06:40|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610496420000|2021-01-13 00:07:00|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1610496430000|2021-01-13 00:07:10|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|4
1610496490000|2021-01-13 00:08:10|||||||||1
1610496500000|2021-01-13 00:08:20|||||||||1
1610496520000|2021-01-13 00:08:40|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|4
1610496550000|2021-01-13 00:09:10|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610496560000|2021-01-13 00:09:20|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|20
1610496570000|2021-01-13 00:09:30|2127.1|2126.8|2126.8|2126.5|2127.1|2126.8|2126.8|2126.5|9
1610496580000|2021-01-13 00:09:40|2127|2126.7|2127.4|2127.1|2127.4|2127.1|2127|2126.7|2
1610496600000|2021-01-13 00:10:00|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2
1610496630000|2021-01-13 00:10:30|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610496660000|2021-01-13 00:11:00|2127.3|2127|2127.4|2127.1|2127.4|2127.1|2127.3|2127|3
1610496680000|2021-01-13 00:11:20|2127.9|2127.6|2127.4|2127.1|2127.9|2127.6|2127.4|2127.1|2
1610496730000|2021-01-13 00:12:10|2127.7|2127.4|2127.4|2127.1|2127.7|2127.4|2127.4|2127.1|2
1610496830000|2021-01-13 00:13:50|2127.9|2127.6|2127.8|2127.5|2127.9|2127.6|2127.8|2127.5|4
1610496860000|2021-01-13 00:14:20|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|2
1610496880000|2021-01-13 00:14:40|2128.1|2127.8|2127.7|2127.4|2128.1|2127.8|2127.7|2127.4|4
1610496910000|2021-01-13 00:15:10|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610496920000|2021-01-13 00:15:20|||||||||14
1610496930000|2021-01-13 00:15:30|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610496940000|2021-01-13 00:15:40|2127.9|2127.6|2128.2|2127.9|2128.2|2127.9|2127.9|2127.6|3
1610496950000|2021-01-13 00:15:50|2127.7|2127.4|2127.6|2127.3|2127.7|2127.4|2127.6|2127.3|3
1610496970000|2021-01-13 00:16:10|2128.1|2127.8|2128.4|2128.1|2128.4|2128.1|2128.1|2127.8|3
1610496990000|2021-01-13 00:16:30|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|4
1610497020000|2021-01-13 00:17:00|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610497030000|2021-01-13 00:17:10|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610497050000|2021-01-13 00:17:30|2127.6|2127.3|2127.8|2127.5|2127.8|2127.5|2127.6|2127.3|3
1610497070000|2021-01-13 00:17:50|2128.3|2128|2128.1|2127.8|2128.3|2128|2128.1|2127.8|3
1610497080000|2021-01-13 00:18:00|2128.2|2127.9|2128.8|2128.5|2129.1|2128.8|2128.2|2127.9|26
1610497090000|2021-01-13 00:18:10|2129.1|2128.8|2128.5|2128.2|2129.1|2128.8|2128.5|2128.2|2
1610497100000|2021-01-13 00:18:20|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2
1610497120000|2021-01-13 00:18:40|||||||||2
1610497140000|2021-01-13 00:19:00|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2
1610497160000|2021-01-13 00:19:20|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|2
1610497170000|2021-01-13 00:19:30|2128.6|2128.3|2128.5|2128.2|2128.8|2128.5|2128.5|2128.2|24
1610497180000|2021-01-13 00:19:40|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|3
1610497220000|2021-01-13 00:20:20|2128|2127.7|2128.6|2128.3|2128.6|2128.3|2128|2127.7|3
1610497250000|2021-01-13 00:20:50|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|6
1610497260000|2021-01-13 00:21:00|2129|2128.7|2128.6|2128.3|2129|2128.7|2128.6|2128.3|3
1610497270000|2021-01-13 00:21:10|2128.7|2128.4|2129.2|2128.9|2129.5|2129.2|2128.7|2128.4|28
1610497320000|2021-01-13 00:22:00|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2128.7|2128.4|4
1610497340000|2021-01-13 00:22:20|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|5
1610497380000|2021-01-13 00:23:00|||||||||4
1610497400000|2021-01-13 00:23:20|||||||||1
1610497410000|2021-01-13 00:23:30|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610497430000|2021-01-13 00:23:50|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2129|2128.7|4
1610497460000|2021-01-13 00:24:20|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610497520000|2021-01-13 00:25:20|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2129|2128.7|7
1610497550000|2021-01-13 00:25:50|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2
1610497560000|2021-01-13 00:26:00|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|1
1610497570000|2021-01-13 00:26:10|||||||||3
1610497580000|2021-01-13 00:26:20|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|3
1610497600000|2021-01-13 00:26:40|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|21
1610497610000|2021-01-13 00:26:50|2129.4|2129.1|2129.3|2129|2129.4|2129.1|2129.3|2129|7
1610497630000|2021-01-13 00:27:10|2129|2128.7|2129.4|2129.1|2129.4|2129.1|2129|2128.7|5
1610497660000|2021-01-13 00:27:40|2129|2128.7|2128.8|2128.5|2129|2128.7|2128.8|2128.5|3
1610497680000|2021-01-13 00:28:00|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|3
1610497690000|2021-01-13 00:28:10|2128.8|2128.5|2128.6|2128.3|2128.8|2128.5|2128.6|2128.3|6
1610497700000|2021-01-13 00:28:20|||||||||1
1610497710000|2021-01-13 00:28:30|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610497720000|2021-01-13 00:28:40|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610497730000|2021-01-13 00:28:50|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|3
1610497780000|2021-01-13 00:29:40|2128.5|2128.2|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|7
1610497800000|2021-01-13 00:30:00|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2129|2128.7|4
1610497810000|2021-01-13 00:30:10|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610497820000|2021-01-13 00:30:20|2129.5|2129.2|2129.2|2128.9|2129.5|2129.2|2129.2|2128.9|10
1610497830000|2021-01-13 00:30:30|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|5
1610497850000|2021-01-13 00:30:50|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|1
1610497860000|2021-01-13 00:31:00|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|3
1610497890000|2021-01-13 00:31:30|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|6
1610497900000|2021-01-13 00:31:40|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2
1610497920000|2021-01-13 00:32:00|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610497960000|2021-01-13 00:32:40|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610497980000|2021-01-13 00:33:00|2128.6|2128.3|2128.9|2128.6|2128.9|2128.6|2128.6|2128.3|4
1610497990000|2021-01-13 00:33:10|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|6
1610498010000|2021-01-13 00:33:30|2128.6|2128.3|2128.1|2127.8|2128.6|2128.3|2128.1|2127.8|9
1610498020000|2021-01-13 00:33:40|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610498030000|2021-01-13 00:33:50|2128.5|2128.2|2128.5|2128.2|2128.7|2128.4|2128.5|2128.2|4
1610498040000|2021-01-13 00:34:00|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610498070000|2021-01-13 00:34:30|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|5
1610498080000|2021-01-13 00:34:40|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2
1610498090000|2021-01-13 00:34:50|2128.5|2128.2|2128.3|2128|2128.5|2128.2|2128.3|2128|3
1610498100000|2021-01-13 00:35:00|2128.5|2128.2|2128.2|2127.9|2128.5|2128.2|2128.2|2127.9|11
1610498110000|2021-01-13 00:35:10|2128.5|2128.2|2128.1|2127.8|2128.5|2128.2|2128|2127.7|8
1610498120000|2021-01-13 00:35:20|||||||||3
1610498130000|2021-01-13 00:35:30|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|3
1610498140000|2021-01-13 00:35:40|2128.1|2127.8|2127.9|2127.6|2128.1|2127.8|2127.9|2127.6|2
1610498160000|2021-01-13 00:36:00|2127.8|2127.5|2128|2127.7|2128.1|2127.8|2127.8|2127.5|6
1610498170000|2021-01-13 00:36:10|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|3
1610498180000|2021-01-13 00:36:20|2127.7|2127.4|2127.6|2127.3|2127.7|2127.4|2127.3|2127|8
1610498200000|2021-01-13 00:36:40|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610498220000|2021-01-13 00:37:00|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|3
1610498230000|2021-01-13 00:37:10|2127.9|2127.6|2128.3|2128|2128.3|2128|2127.9|2127.6|7
1610498250000|2021-01-13 00:37:30|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2
1610498260000|2021-01-13 00:37:40|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610498270000|2021-01-13 00:37:50|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610498280000|2021-01-13 00:38:00|2128.1|2127.8|2128.3|2128|2128.3|2128|2128.1|2127.8|2
1610498310000|2021-01-13 00:38:30|||||||||2
1610498330000|2021-01-13 00:38:50|2128.6|2128.3|2128.8|2128.5|2128.8|2128.5|2128.6|2128.3|6
1610498340000|2021-01-13 00:39:00|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2
1610498350000|2021-01-13 00:39:10|2128.3|2128|2127.8|2127.5|2128.3|2128|2127.8|2127.5|5
1610498370000|2021-01-13 00:39:30|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|3
1610498400000|2021-01-13 00:40:00|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|3
1610498420000|2021-01-13 00:40:20|||||||||1
1610498430000|2021-01-13 00:40:30|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|5
1610498440000|2021-01-13 00:40:40|2128.3|2128|2128.4|2128.1|2128.4|2128.1|2128.3|2128|3
1610498470000|2021-01-13 00:41:10|||||||||2
1610498480000|2021-01-13 00:41:20|2128.5|2128.2|2128.8|2128.5|2128.8|2128.5|2128.5|2128.2|19
1610498510000|2021-01-13 00:41:50|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610498540000|2021-01-13 00:42:20|||||||||1
1610498550000|2021-01-13 00:42:30|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|3
1610498560000|2021-01-13 00:42:40|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|3
1610498600000|2021-01-13 00:43:20|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|8
1610498610000|2021-01-13 00:43:30|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610498680000|2021-01-13 00:44:40|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.8|2128.5|4
1610498690000|2021-01-13 00:44:50|2128.7|2128.4|2128.6|2128.3|2128.7|2128.4|2128.6|2128.3|2
1610498710000|2021-01-13 00:45:10|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610498790000|2021-01-13 00:46:30|2129.4|2129.1|2129.3|2129|2129.4|2129.1|2129.3|2129|7
1610498800000|2021-01-13 00:46:40|2129.6|2129.3|2129.5|2129.2|2129.7|2129.4|2129.5|2129.2|17
1610498810000|2021-01-13 00:46:50|2129.6|2129.3|2129.5|2129.2|2129.6|2129.3|2129.5|2129.2|5
1610498830000|2021-01-13 00:47:10|2128.9|2128.6|2128.8|2128.5|2128.9|2128.6|2128.8|2128.5|2
1610498840000|2021-01-13 00:47:20|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|2
1610498900000|2021-01-13 00:48:20|2128.6|2128.3|2128.7|2128.4|2128.7|2128.4|2128.6|2128.3|5
1610498920000|2021-01-13 00:48:40|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610498940000|2021-01-13 00:49:00|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|5
1610498950000|2021-01-13 00:49:10|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|3
1610498970000|2021-01-13 00:49:30|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610498980000|2021-01-13 00:49:40|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|6
1610499030000|2021-01-13 00:50:30|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.7|2128.4|4
1610499040000|2021-01-13 00:50:40|2128.8|2128.5|2129|2128.7|2129|2128.7|2128.8|2128.5|3
1610499060000|2021-01-13 00:51:00|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2
1610499070000|2021-01-13 00:51:10|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.7|2128.4|8
1610499080000|2021-01-13 00:51:20|2128.6|2128.3|2128.7|2128.4|2128.7|2128.4|2128.6|2128.3|5
1610499090000|2021-01-13 00:51:30|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|4
1610499100000|2021-01-13 00:51:40|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2129|2128.7|2
1610499110000|2021-01-13 00:51:50|||||||||1
1610499150000|2021-01-13 00:52:30|2128.7|2128.4|2128.5|2128.2|2128.7|2128.4|2128.5|2128.2|8
1610499160000|2021-01-13 00:52:40|2128.4|2128.1|2128.1|2127.8|2128.4|2128.1|2128.1|2127.8|4
1610499170000|2021-01-13 00:52:50|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|3
1610499180000|2021-01-13 00:53:00|2128.1|2127.8|2127.9|2127.6|2128.1|2127.8|2127.9|2127.6|6
1610499190000|2021-01-13 00:53:10|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610499210000|2021-01-13 00:53:30|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2
1610499230000|2021-01-13 00:53:50|||||||||2
1610499240000|2021-01-13 00:54:00|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610499290000|2021-01-13 00:54:50|2128.5|2128.2|2128.6|2128.3|2128.6|2128.3|2128.5|2128.2|4
1610499340000|2021-01-13 00:55:40|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|3
1610499360000|2021-01-13 00:56:00|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|7
1610499370000|2021-01-13 00:56:10|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|14
1610499410000|2021-01-13 00:56:50|2126.6|2126.3|2127|2126.7|2127|2126.7|2126.6|2126.3|7
1610499420000|2021-01-13 00:57:00|2127.2|2126.9|2127.3|2127|2127.3|2127|2127.2|2126.9|5
1610499450000|2021-01-13 00:57:30|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610499460000|2021-01-13 00:57:40|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2
1610499480000|2021-01-13 00:58:00|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|5
1610499500000|2021-01-13 00:58:20|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610499510000|2021-01-13 00:58:30|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2
1610499530000|2021-01-13 00:58:50|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|3
1610499600000|2021-01-13 01:00:00|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1610499610000|2021-01-13 01:00:10|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|3
1610499650000|2021-01-13 01:00:50|2128|2127.7|2128.4|2128.1|2128.4|2128.1|2128|2127.7|8
1610499660000|2021-01-13 01:01:00|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610499670000|2021-01-13 01:01:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|3
1610499680000|2021-01-13 01:01:20|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610499690000|2021-01-13 01:01:30|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|2
1610499700000|2021-01-13 01:01:40|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|3
1610499710000|2021-01-13 01:01:50|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|5
1610499730000|2021-01-13 01:02:10|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610499750000|2021-01-13 01:02:30|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610499780000|2021-01-13 01:03:00|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|4
1610499830000|2021-01-13 01:03:50|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|5
1610499890000|2021-01-13 01:04:50|2127.9|2127.6|2128|2127.7|2128.3|2128|2127.9|2127.6|4
1610499900000|2021-01-13 01:05:00|2128.4|2128.1|2128.2|2127.9|2128.4|2128.1|2128.2|2127.9|5
1610499930000|2021-01-13 01:05:30|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|3
1610499940000|2021-01-13 01:05:40|2128|2127.7|2128.1|2127.8|2128.1|2127.8|2128|2127.7|3
1610499950000|2021-01-13 01:05:50|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|4
1610499960000|2021-01-13 01:06:00|2128.1|2127.8|2128|2127.7|2128.1|2127.8|2128|2127.7|3
1610499990000|2021-01-13 01:06:30|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610500000000|2021-01-13 01:06:40|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|4
1610500040000|2021-01-13 01:07:20|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610500060000|2021-01-13 01:07:40|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610500090000|2021-01-13 01:08:10|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|5
1610500120000|2021-01-13 01:08:40|2128.3|2128|2128.4|2128.1|2128.4|2128.1|2128.3|2128|5
1610500140000|2021-01-13 01:09:00|||||||||2
1610500180000|2021-01-13 01:09:40|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610500190000|2021-01-13 01:09:50|||||||||1
1610500200000|2021-01-13 01:10:00|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610500210000|2021-01-13 01:10:10|||||||||1
1610500240000|2021-01-13 01:10:40|2127.8|2127.5|2127.7|2127.4|2127.8|2127.5|2127.7|2127.4|9
1610500320000|2021-01-13 01:12:00|2127.4|2127.1|2127.6|2127.3|2127.6|2127.3|2127.4|2127.1|2
1610500340000|2021-01-13 01:12:20|2127.8|2127.5|2128|2127.7|2128|2127.7|2127.8|2127.5|9
1610500350000|2021-01-13 01:12:30|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2
1610500360000|2021-01-13 01:12:40|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610500380000|2021-01-13 01:13:00|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|4
1610500410000|2021-01-13 01:13:30|||||||||6
1610500440000|2021-01-13 01:14:00|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610500460000|2021-01-13 01:14:20|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610500470000|2021-01-13 01:14:30|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2
1610500480000|2021-01-13 01:14:40|2128.6|2128.3|2128.7|2128.4|2128.9|2128.6|2128.6|2128.3|9
1610500510000|2021-01-13 01:15:10|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610500530000|2021-01-13 01:15:30|2128.8|2128.5|2129|2128.7|2129.1|2128.8|2128.8|2128.5|4
1610500540000|2021-01-13 01:15:40|2128.9|2128.6|2128.7|2128.4|2128.9|2128.6|2128.7|2128.4|15
1610500550000|2021-01-13 01:15:50|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610500580000|2021-01-13 01:16:20|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610500590000|2021-01-13 01:16:30|||||||||1
1610500600000|2021-01-13 01:16:40|||||||||1
1610500620000|2021-01-13 01:17:00|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|3
1610500640000|2021-01-13 01:17:20|2128.2|2127.9|2128.3|2128|2128.3|2128|2128.2|2127.9|2
1610500670000|2021-01-13 01:17:50|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610500680000|2021-01-13 01:18:00|2128.4|2128.1|2128.6|2128.3|2128.6|2128.3|2128.4|2128.1|3
1610500690000|2021-01-13 01:18:10|||||||||5
1610500710000|2021-01-13 01:18:30|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|3
1610500720000|2021-01-13 01:18:40|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610500740000|2021-01-13 01:19:00|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610500750000|2021-01-13 01:19:10|2128.7|2128.4|2128.8|2128.5|2128.8|2128.5|2128.7|2128.4|2
1610500760000|2021-01-13 01:19:20|2128.7|2128.4|2128.5|2128.2|2128.7|2128.4|2128.5|2128.2|4
1610500780000|2021-01-13 01:19:40|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610500790000|2021-01-13 01:19:50|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610500800000|2021-01-13 01:20:00|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|3
1610500820000|2021-01-13 01:20:20|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.8|2128.5|6
1610500830000|2021-01-13 01:20:30|2129.1|2128.8|2129.5|2129.2|2129.5|2129.2|2129.1|2128.8|8
1610500850000|2021-01-13 01:20:50|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|8
1610500870000|2021-01-13 01:21:10|2129.8|2129.5|2129.7|2129.4|2129.8|2129.5|2129.7|2129.4|3
1610500890000|2021-01-13 01:21:30|2129.6|2129.3|2129.5|2129.2|2129.6|2129.3|2129.5|2129.2|2
1610500900000|2021-01-13 01:21:40|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2
1610500910000|2021-01-13 01:21:50|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|4
1610500920000|2021-01-13 01:22:00|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2129|2128.7|2
1610500980000|2021-01-13 01:23:00|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610501000000|2021-01-13 01:23:20|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|3
1610501020000|2021-01-13 01:23:40|2129.1|2128.8|2129.2|2128.9|2129.2|2128.9|2129.1|2128.8|3
1610501040000|2021-01-13 01:24:00|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610501050000|2021-01-13 01:24:10|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2
1610501080000|2021-01-13 01:24:40|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|3
1610501140000|2021-01-13 01:25:40|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|3
1610501150000|2021-01-13 01:25:50|2128.9|2128.6|2128.6|2128.3|2128.9|2128.6|2128.6|2128.3|4
1610501160000|2021-01-13 01:26:00|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610501170000|2021-01-13 01:26:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610501180000|2021-01-13 01:26:20|||||||||1
1610501300000|2021-01-13 01:28:20|2128.4|2128.1|2128.9|2128.6|2128.9|2128.6|2128.4|2128.1|3
1610501310000|2021-01-13 01:28:30|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|2
1610501320000|2021-01-13 01:28:40|2129.1|2128.8|2128.7|2128.4|2129.1|2128.8|2128.7|2128.4|6
1610501350000|2021-01-13 01:29:10|2128.8|2128.5|2129|2128.7|2129|2128.7|2128.8|2128.5|4
1610501360000|2021-01-13 01:29:20|2129.3|2129|2129.8|2129.5|2129.8|2129.5|2129.3|2129|7
1610501370000|2021-01-13 01:29:30|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.7|2129.4|2
1610501390000|2021-01-13 01:29:50|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|2
1610501400000|2021-01-13 01:30:00|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2130.1|2129.8|4
1610501410000|2021-01-13 01:30:10|2130.4|2130.1|2130.7|2130.4|2131|2130.7|2130.4|2130.1|24
1610501420000|2021-01-13 01:30:20|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1610501430000|2021-01-13 01:30:30|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2
1610501440000|2021-01-13 01:30:40|2130.9|2130.6|2131.3|2131|2131.3|2131|2130.8|2130.5|13
1610501450000|2021-01-13 01:30:50|2130.5|2130.2|2130.3|2130|2130.5|2130.2|2130.2|2129.9|8
1610501460000|2021-01-13 01:31:00|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610501470000|2021-01-13 01:31:10|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610501490000|2021-01-13 01:31:30|2130.5|2130.2|2131|2130.7|2131|2130.7|2130.5|2130.2|10
1610501500000|2021-01-13 01:31:40|2131.1|2130.8|2131.3|2131|2131.3|2131|2131.1|2130.8|7
1610501520000|2021-01-13 01:32:00|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|3
1610501530000|2021-01-13 01:32:10|2130.7|2130.4|2130.6|2130.3|2130.7|2130.4|2130.6|2130.3|3
1610501540000|2021-01-13 01:32:20|||||||||1
1610501550000|2021-01-13 01:32:30|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|3
1610501560000|2021-01-13 01:32:40|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610501580000|2021-01-13 01:33:00|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|5
1610501590000|2021-01-13 01:33:10|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2130.2|2129.9|11
1610501620000|2021-01-13 01:33:40|2131.1|2130.8|2131|2130.7|2131.1|2130.8|2131|2130.7|8
1610501640000|2021-01-13 01:34:00|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.7|2130.4|9
1610501650000|2021-01-13 01:34:10|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|4
1610501660000|2021-01-13 01:34:20|2130.7|2130.4|2131.3|2131|2131.3|2131|2130.7|2130.4|17
1610501670000|2021-01-13 01:34:30|2131.4|2131.1|2131.9|2131.6|2131.9|2131.6|2131.4|2131.1|14
1610501690000|2021-01-13 01:34:50|2131.6|2131.3|2131.6|2131.3|2131.8|2131.5|2131.6|2131.3|8
1610501700000|2021-01-13 01:35:00|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.4|2131.1|4
1610501710000|2021-01-13 01:35:10|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|7
1610501720000|2021-01-13 01:35:20|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2
1610501730000|2021-01-13 01:35:30|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|6
1610501750000|2021-01-13 01:35:50|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1610501760000|2021-01-13 01:36:00|2131.4|2131.1|2131.2|2130.9|2131.4|2131.1|2131.2|2130.9|4
1610501790000|2021-01-13 01:36:30|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2130.9|2130.6|16
1610501820000|2021-01-13 01:37:00|2131.5|2131.2|2131.6|2131.3|2131.7|2131.4|2131.5|2131.2|6
1610501840000|2021-01-13 01:37:20|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|1
1610501860000|2021-01-13 01:37:40|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1610501870000|2021-01-13 01:37:50|||||||||1
1610501880000|2021-01-13 01:38:00|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1610501910000|2021-01-13 01:38:30|2130.9|2130.6|2130.5|2130.2|2130.9|2130.6|2130.5|2130.2|2
1610501930000|2021-01-13 01:38:50|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|3
1610501940000|2021-01-13 01:39:00|||||||||3
1610501950000|2021-01-13 01:39:10|2129.9|2129.6|2130.1|2129.8|2130.1|2129.8|2129.8|2129.5|5
1610501980000|2021-01-13 01:39:40|||||||||3
1610502020000|2021-01-13 01:40:20|||||||||1
1610502040000|2021-01-13 01:40:40|||||||||1
1610502080000|2021-01-13 01:41:20|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610502150000|2021-01-13 01:42:30|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610502160000|2021-01-13 01:42:40|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610502180000|2021-01-13 01:43:00|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610502200000|2021-01-13 01:43:20|||||||||1
1610502210000|2021-01-13 01:43:30|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610502230000|2021-01-13 01:43:50|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|2
1610502240000|2021-01-13 01:44:00|2129.2|2128.9|2129.4|2129.1|2129.4|2129.1|2129.2|2128.9|2
1610502250000|2021-01-13 01:44:10|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|3
1610502300000|2021-01-13 01:45:00|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|8
1610502310000|2021-01-13 01:45:10|||||||||1
1610502320000|2021-01-13 01:45:20|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610502330000|2021-01-13 01:45:30|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610502350000|2021-01-13 01:45:50|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|8
1610502370000|2021-01-13 01:46:10|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|29
1610502380000|2021-01-13 01:46:20|2129.4|2129.1|2129.6|2129.3|2129.6|2129.3|2129.4|2129.1|4
1610502390000|2021-01-13 01:46:30|2129.8|2129.5|2130|2129.7|2130|2129.7|2129.8|2129.5|5
1610502400000|2021-01-13 01:46:40|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610502410000|2021-01-13 01:46:50|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|3
1610502420000|2021-01-13 01:47:00|2129.2|2128.9|2129.1|2128.8|2129.2|2128.9|2129.1|2128.8|2
1610502480000|2021-01-13 01:48:00|||||||||2
1610502550000|2021-01-13 01:49:10|2129.6|2129.3|2129.5|2129.2|2129.6|2129.3|2129.5|2129.2|5
1610502560000|2021-01-13 01:49:20|2129.4|2129.1|2128.8|2128.5|2129.4|2129.1|2128.8|2128.5|12
1610502580000|2021-01-13 01:49:40|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|2
1610502590000|2021-01-13 01:49:50|||||||||1
1610502660000|2021-01-13 01:51:00|2128.9|2128.6|2129.3|2129|2129.3|2129|2128.9|2128.6|3
1610502670000|2021-01-13 01:51:10|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610502740000|2021-01-13 01:52:20|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1610502750000|2021-01-13 01:52:30|2129.8|2129.5|2129.9|2129.6|2129.9|2129.6|2129.8|2129.5|21
1610502760000|2021-01-13 01:52:40|2129.8|2129.5|2129.9|2129.6|2129.9|2129.6|2129.8|2129.5|6
1610502770000|2021-01-13 01:52:50|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2130|2129.7|9
1610502780000|2021-01-13 01:53:00|2130.3|2130|2130.6|2130.3|2130.8|2130.5|2130.2|2129.9|19
1610502790000|2021-01-13 01:53:10|2130.9|2130.6|2130.4|2130.1|2130.9|2130.6|2130.4|2130.1|8
1610502800000|2021-01-13 01:53:20|2130.8|2130.5|2130.9|2130.6|2130.9|2130.6|2130.8|2130.5|5
1610502810000|2021-01-13 01:53:30|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1610502830000|2021-01-13 01:53:50|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.4|2131.1|14
1610502850000|2021-01-13 01:54:10|2130.4|2130.1|2130.7|2130.4|2130.7|2130.4|2130.4|2130.1|4
1610502870000|2021-01-13 01:54:30|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610502880000|2021-01-13 01:54:40|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1610502920000|2021-01-13 01:55:20|2131.2|2130.9|2131.7|2131.4|2131.7|2131.4|2131.2|2130.9|9
1610502930000|2021-01-13 01:55:30|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|2
1610502950000|2021-01-13 01:55:50|2132.1|2131.8|2131.9|2131.6|2132.2|2131.9|2131.9|2131.6|7
1610502960000|2021-01-13 01:56:00|||||||||2
1610503000000|2021-01-13 01:56:40|2131.7|2131.4|2131.3|2131|2131.7|2131.4|2131.3|2131|34
1610503010000|2021-01-13 01:56:50|2131.6|2131.3|2131.8|2131.5|2131.8|2131.5|2131.6|2131.3|4
1610503030000|2021-01-13 01:57:10|2131.6|2131.3|2131.5|2131.2|2131.6|2131.3|2131.5|2131.2|3
1610503040000|2021-01-13 01:57:20|2131.2|2130.9|2131.1|2130.8|2131.2|2130.9|2131.1|2130.8|3
1610503070000|2021-01-13 01:57:50|||||||||2
1610503110000|2021-01-13 01:58:30|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1610503170000|2021-01-13 01:59:30|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1610503200000|2021-01-13 02:00:00|2131.4|2131.1|2131.7|2131.4|2131.7|2131.4|2131.4|2131.1|4
1610503230000|2021-01-13 02:00:30|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|3
1610503290000|2021-01-13 02:01:30|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1610503300000|2021-01-13 02:01:40|2131.5|2131.2|2131.6|2131.3|2131.6|2131.3|2131.5|2131.2|2
1610503320000|2021-01-13 02:02:00|2131.1|2130.8|2131|2130.7|2131.1|2130.8|2131|2130.7|3
1610503380000|2021-01-13 02:03:00|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2
1610503390000|2021-01-13 02:03:10|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610503410000|2021-01-13 02:03:30|||||||||2
1610503430000|2021-01-13 02:03:50|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610503480000|2021-01-13 02:04:40|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610503510000|2021-01-13 02:05:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610503530000|2021-01-13 02:05:30|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.8|2129.5|3
1610503560000|2021-01-13 02:06:00|2130.3|2130|2130.1|2129.8|2130.3|2130|2130.1|2129.8|5
1610503580000|2021-01-13 02:06:20|2130|2129.7|2129.9|2129.6|2130|2129.7|2129.9|2129.6|5
1610503640000|2021-01-13 02:07:20|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|2
1610503650000|2021-01-13 02:07:30|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1610503680000|2021-01-13 02:08:00|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|5
1610503710000|2021-01-13 02:08:30|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610503740000|2021-01-13 02:09:00|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2
1610503750000|2021-01-13 02:09:10|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610503770000|2021-01-13 02:09:30|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610503800000|2021-01-13 02:10:00|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610503810000|2021-01-13 02:10:10|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1610503820000|2021-01-13 02:10:20|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610503830000|2021-01-13 02:10:30|||||||||1
1610503840000|2021-01-13 02:10:40|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2130.1|2129.8|4
1610503870000|2021-01-13 02:11:10|||||||||3
1610503880000|2021-01-13 02:11:20|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|6
1610503900000|2021-01-13 02:11:40|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|20
1610503910000|2021-01-13 02:11:50|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2
1610503940000|2021-01-13 02:12:20|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1610503950000|2021-01-13 02:12:30|2130.7|2130.4|2130.9|2130.6|2130.9|2130.6|2130.6|2130.3|8
1610503960000|2021-01-13 02:12:40|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|5
1610503970000|2021-01-13 02:12:50|2131|2130.7|2130.9|2130.6|2131|2130.7|2130.9|2130.6|13
1610504000000|2021-01-13 02:13:20|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610504010000|2021-01-13 02:13:30|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|4
1610504020000|2021-01-13 02:13:40|||||||||2
1610504070000|2021-01-13 02:14:30|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2
1610504090000|2021-01-13 02:14:50|2131.1|2130.8|2131.3|2131|2131.5|2131.2|2131.1|2130.8|7
1610504100000|2021-01-13 02:15:00|2131.5|2131.2|2131.3|2131|2131.5|2131.2|2131.3|2131|6
1610504110000|2021-01-13 02:15:10|2131.1|2130.8|2130.8|2130.5|2131.1|2130.8|2130.8|2130.5|20
1610504120000|2021-01-13 02:15:20|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|3
1610504130000|2021-01-13 02:15:30|2130.8|2130.5|2130.6|2130.3|2130.8|2130.5|2130.6|2130.3|4
1610504140000|2021-01-13 02:15:40|2130.8|2130.5|2130.9|2130.6|2131|2130.7|2130.8|2130.5|11
1610504170000|2021-01-13 02:16:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.6|2130.3|8
1610504180000|2021-01-13 02:16:20|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|6
1610504190000|2021-01-13 02:16:30|2130.4|2130.1|2130.2|2129.9|2130.4|2130.1|2130.2|2129.9|25
1610504200000|2021-01-13 02:16:40|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|11
1610504210000|2021-01-13 02:16:50|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|2
1610504220000|2021-01-13 02:17:00|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2
1610504240000|2021-01-13 02:17:20|2130.3|2130|2130.2|2129.9|2130.3|2130|2130.2|2129.9|6
1610504250000|2021-01-13 02:17:30|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|3
1610504260000|2021-01-13 02:17:40|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|7
1610504270000|2021-01-13 02:17:50|2130.3|2130|2130.3|2130|2130.4|2130.1|2130.3|2130|12
1610504280000|2021-01-13 02:18:00|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|6
1610504290000|2021-01-13 02:18:10|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2
1610504310000|2021-01-13 02:18:30|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2
1610504320000|2021-01-13 02:18:40|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|3
1610504330000|2021-01-13 02:18:50|2130.4|2130.1|2130|2129.7|2130.4|2130.1|2130|2129.7|16
1610504340000|2021-01-13 02:19:00|2130.1|2129.8|2129.8|2129.5|2130.1|2129.8|2129.8|2129.5|7
1610504350000|2021-01-13 02:19:10|2129.6|2129.3|2129.4|2129.1|2129.6|2129.3|2129.4|2129.1|14
1610504360000|2021-01-13 02:19:20|2129.5|2129.2|2129.7|2129.4|2129.7|2129.4|2129.5|2129.2|5
1610504370000|2021-01-13 02:19:30|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|5
1610504390000|2021-01-13 02:19:50|2129.3|2129|2129.3|2129|2129.5|2129.2|2129.3|2129|11
1610504400000|2021-01-13 02:20:00|2129|2128.7|2129.3|2129|2129.3|2129|2129|2128.7|11
1610504410000|2021-01-13 02:20:10|2129.1|2128.8|2129|2128.7|2129.2|2128.9|2129|2128.7|11
1610504420000|2021-01-13 02:20:20|2129.3|2129|2129.4|2129.1|2129.4|2129.1|2129.3|2129|8
1610504450000|2021-01-13 02:20:50|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610504470000|2021-01-13 02:21:10|||||||||4
1610504480000|2021-01-13 02:21:20|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|3
1610504490000|2021-01-13 02:21:30|2129.6|2129.3|2129.1|2128.8|2129.6|2129.3|2129.1|2128.8|6
1610504500000|2021-01-13 02:21:40|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2129|2128.7|4
1610504510000|2021-01-13 02:21:50|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|4
1610504520000|2021-01-13 02:22:00|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|6
1610504530000|2021-01-13 02:22:10|2129.5|2129.2|2129.6|2129.3|2129.6|2129.3|2129.5|2129.2|5
1610504550000|2021-01-13 02:22:30|2129.3|2129|2129.2|2128.9|2129.3|2129|2129.2|2128.9|5
1610504560000|2021-01-13 02:22:40|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2129|2128.7|2
1610504570000|2021-01-13 02:22:50|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.8|2128.5|2
1610504580000|2021-01-13 02:23:00|||||||||14
1610504590000|2021-01-13 02:23:10|2129|2128.7|2128.9|2128.6|2129|2128.7|2128.9|2128.6|2
1610504600000|2021-01-13 02:23:20|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2
1610504610000|2021-01-13 02:23:30|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|4
1610504620000|2021-01-13 02:23:40|2128.6|2128.3|2128.3|2128|2128.6|2128.3|2128.1|2127.8|13
1610504640000|2021-01-13 02:24:00|2128.1|2127.8|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|10
1610504650000|2021-01-13 02:24:10|2128.2|2127.9|2128.4|2128.1|2128.4|2128.1|2128.2|2127.9|10
1610504660000|2021-01-13 02:24:20|2128.2|2127.9|2128.3|2128|2128.3|2128|2128.2|2127.9|9
1610504670000|2021-01-13 02:24:30|2128.4|2128.1|2128.3|2128|2128.4|2128.1|2128.3|2128|17
1610504680000|2021-01-13 02:24:40|2128.4|2128.1|2128.3|2128|2128.4|2128.1|2128.3|2128|17
1610504690000|2021-01-13 02:24:50|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|6
1610504700000|2021-01-13 02:25:00|2128.1|2127.8|2128.3|2128|2128.3|2128|2128.1|2127.8|10
1610504710000|2021-01-13 02:25:10|||||||||25
1610504730000|2021-01-13 02:25:30|2128.4|2128.1|2128.5|2128.2|2128.5|2128.2|2128.4|2128.1|16
1610504740000|2021-01-13 02:25:40|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|3
1610504750000|2021-01-13 02:25:50|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610504760000|2021-01-13 02:26:00|2128.6|2128.3|2128.8|2128.5|2128.8|2128.5|2128.5|2128.2|14
1610504770000|2021-01-13 02:26:10|2128.9|2128.6|2129.3|2129|2129.3|2129|2128.9|2128.6|17
1610504780000|2021-01-13 02:26:20|2129.2|2128.9|2129.3|2129|2129.3|2129|2129.2|2128.9|3
1610504790000|2021-01-13 02:26:30|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2
1610504800000|2021-01-13 02:26:40|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|5
1610504820000|2021-01-13 02:27:00|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610504830000|2021-01-13 02:27:10|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|3
1610504840000|2021-01-13 02:27:20|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|2
1610504850000|2021-01-13 02:27:30|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|3
1610504860000|2021-01-13 02:27:40|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2129|2128.7|5
1610504870000|2021-01-13 02:27:50|||||||||1
1610504880000|2021-01-13 02:28:00|2129|2128.7|2129.5|2129.2|2129.6|2129.3|2129|2128.7|25
1610504890000|2021-01-13 02:28:10|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|5
1610504900000|2021-01-13 02:28:20|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|5
1610504910000|2021-01-13 02:28:30|2129.8|2129.5|2129.7|2129.4|2129.8|2129.5|2129.7|2129.4|4
1610504920000|2021-01-13 02:28:40|2129.8|2129.5|2129.5|2129.2|2129.8|2129.5|2129.5|2129.2|3
1610504940000|2021-01-13 02:29:00|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|3
1610504950000|2021-01-13 02:29:10|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.7|2129.4|9
1610504960000|2021-01-13 02:29:20|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.7|2129.4|16
1610504970000|2021-01-13 02:29:30|||||||||1
1610504980000|2021-01-13 02:29:40|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|4
1610504990000|2021-01-13 02:29:50|2129.8|2129.5|2130.4|2130.1|2130.4|2130.1|2129.8|2129.5|24
1610505000000|2021-01-13 02:30:00|2130.3|2130|2130.2|2129.9|2130.3|2130|2130.1|2129.8|12
1610505010000|2021-01-13 02:30:10|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130|2129.7|9
1610505020000|2021-01-13 02:30:20|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|2
1610505030000|2021-01-13 02:30:30|2129.9|2129.6|2130|2129.7|2130|2129.7|2129.9|2129.6|2
1610505040000|2021-01-13 02:30:40|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.7|2129.4|11
1610505050000|2021-01-13 02:30:50|2130|2129.7|2130|2129.7|2130.2|2129.9|2130|2129.7|4
1610505060000|2021-01-13 02:31:00|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.8|2129.5|3
1610505070000|2021-01-13 02:31:10|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|18
1610505080000|2021-01-13 02:31:20|2129.9|2129.6|2129.7|2129.4|2130|2129.7|2129.7|2129.4|3
1610505100000|2021-01-13 02:31:40|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|2
1610505180000|2021-01-13 02:33:00|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610505260000|2021-01-13 02:34:20|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610505320000|2021-01-13 02:35:20|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2
1610505340000|2021-01-13 02:35:40|2130.1|2129.8|2130|2129.7|2130.1|2129.8|2130|2129.7|5
1610505370000|2021-01-13 02:36:10|2129.8|2129.5|2129.7|2129.4|2129.8|2129.5|2129.7|2129.4|14
1610505380000|2021-01-13 02:36:20|2129.6|2129.3|2129.4|2129.1|2129.6|2129.3|2129.4|2129.1|10
1610505390000|2021-01-13 02:36:30|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|8
1610505410000|2021-01-13 02:36:50|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2
1610505430000|2021-01-13 02:37:10|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610505440000|2021-01-13 02:37:20|2129.2|2128.9|2129.3|2129|2129.3|2129|2129.2|2128.9|5
1610505450000|2021-01-13 02:37:30|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|5
1610505460000|2021-01-13 02:37:40|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610505510000|2021-01-13 02:38:30|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610505580000|2021-01-13 02:39:40|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610505590000|2021-01-13 02:39:50|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.7|2129.4|5
1610505700000|2021-01-13 02:41:40|2130|2129.7|2130.5|2130.2|2130.5|2130.2|2130|2129.7|5
1610505710000|2021-01-13 02:41:50|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2
1610505800000|2021-01-13 02:43:20|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2130|2129.7|3
1610505820000|2021-01-13 02:43:40|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|3
1610505830000|2021-01-13 02:43:50|2130.5|2130.2|2130.9|2130.6|2130.9|2130.6|2130.5|2130.2|3
1610505840000|2021-01-13 02:44:00|||||||||2
1610505850000|2021-01-13 02:44:10|2130.8|2130.5|2130.7|2130.4|2130.8|2130.5|2130.7|2130.4|2
1610505870000|2021-01-13 02:44:30|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610505890000|2021-01-13 02:44:50|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2130.1|2129.8|2
1610505920000|2021-01-13 02:45:20|||||||||2
1610505930000|2021-01-13 02:45:30|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1610505960000|2021-01-13 02:46:00|2130.6|2130.3|2130.6|2130.3|2130.7|2130.4|2130.6|2130.3|4
1610505980000|2021-01-13 02:46:20|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610505990000|2021-01-13 02:46:30|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1610506010000|2021-01-13 02:46:50|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|3
1610506040000|2021-01-13 02:47:20|||||||||2
1610506060000|2021-01-13 02:47:40|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610506100000|2021-01-13 02:48:20|2130.9|2130.6|2130.8|2130.5|2130.9|2130.6|2130.8|2130.5|2
1610506110000|2021-01-13 02:48:30|2131|2130.7|2130.8|2130.5|2131|2130.7|2130.8|2130.5|3
1610506120000|2021-01-13 02:48:40|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610506130000|2021-01-13 02:48:50|||||||||2
1610506160000|2021-01-13 02:49:20|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610506190000|2021-01-13 02:49:50|||||||||2
1610506210000|2021-01-13 02:50:10|2130.6|2130.3|2130.5|2130.2|2130.6|2130.3|2130.5|2130.2|3
1610506230000|2021-01-13 02:50:30|2130.3|2130|2130.6|2130.3|2130.6|2130.3|2130.3|2130|3
1610506240000|2021-01-13 02:50:40|2130.8|2130.5|2130.5|2130.2|2130.8|2130.5|2130.5|2130.2|4
1610506250000|2021-01-13 02:50:50|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|3
1610506260000|2021-01-13 02:51:00|||||||||2
1610506280000|2021-01-13 02:51:20|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|2
1610506290000|2021-01-13 02:51:30|||||||||1
1610506300000|2021-01-13 02:51:40|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2
1610506310000|2021-01-13 02:51:50|||||||||5
1610506320000|2021-01-13 02:52:00|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610506330000|2021-01-13 02:52:10|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|2
1610506340000|2021-01-13 02:52:20|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2
1610506350000|2021-01-13 02:52:30|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|3
1610506360000|2021-01-13 02:52:40|2131|2130.7|2130.9|2130.6|2131|2130.7|2130.9|2130.6|4
1610506370000|2021-01-13 02:52:50|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610506380000|2021-01-13 02:53:00|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|4
1610506390000|2021-01-13 02:53:10|2131.1|2130.8|2131|2130.7|2131.1|2130.8|2131|2130.7|3
1610506400000|2021-01-13 02:53:20|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2
1610506420000|2021-01-13 02:53:40|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610506440000|2021-01-13 02:54:00|2131.3|2131|2131.2|2130.9|2131.3|2131|2131|2130.7|22
1610506450000|2021-01-13 02:54:10|2131|2130.7|2131.2|2130.9|2131.2|2130.9|2131|2130.7|6
1610506460000|2021-01-13 02:54:20|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2
1610506480000|2021-01-13 02:54:40|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1610506490000|2021-01-13 02:54:50|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|3
1610506500000|2021-01-13 02:55:00|||||||||3
1610506520000|2021-01-13 02:55:20|||||||||1
1610506540000|2021-01-13 02:55:40|2130.9|2130.6|2131|2130.7|2131|2130.7|2130.9|2130.6|2
1610506560000|2021-01-13 02:56:00|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2
1610506570000|2021-01-13 02:56:10|2130.8|2130.5|2130.9|2130.6|2130.9|2130.6|2130.8|2130.5|4
1610506600000|2021-01-13 02:56:40|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610506610000|2021-01-13 02:56:50|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|3
1610506620000|2021-01-13 02:57:00|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610506630000|2021-01-13 02:57:10|2130.9|2130.6|2131.1|2130.8|2131.1|2130.8|2130.9|2130.6|9
1610506640000|2021-01-13 02:57:20|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|3
1610506650000|2021-01-13 02:57:30|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|3
1610506670000|2021-01-13 02:57:50|||||||||1
1610506690000|2021-01-13 02:58:10|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2
1610506710000|2021-01-13 02:58:30|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610506770000|2021-01-13 02:59:30|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610506790000|2021-01-13 02:59:50|||||||||2
1610506810000|2021-01-13 03:00:10|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2
1610506850000|2021-01-13 03:00:50|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|2
1610506900000|2021-01-13 03:01:40|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|2
1610507000000|2021-01-13 03:03:20|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2
1610507010000|2021-01-13 03:03:30|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|2
1610507020000|2021-01-13 03:03:40|2131.4|2131.1|2131.7|2131.4|2131.7|2131.4|2131.4|2131.1|5
1610507030000|2021-01-13 03:03:50|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|3
1610507040000|2021-01-13 03:04:00|2131.9|2131.6|2131.7|2131.4|2131.9|2131.6|2131.7|2131.4|3
1610507050000|2021-01-13 03:04:10|||||||||2
1610507060000|2021-01-13 03:04:20|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610507120000|2021-01-13 03:05:20|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|1
1610507160000|2021-01-13 03:06:00|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|3
1610507180000|2021-01-13 03:06:20|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610507220000|2021-01-13 03:07:00|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|1
1610507230000|2021-01-13 03:07:10|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610507260000|2021-01-13 03:07:40|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2
1610507280000|2021-01-13 03:08:00|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1610507300000|2021-01-13 03:08:20|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1610507310000|2021-01-13 03:08:30|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|9
1610507330000|2021-01-13 03:08:50|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|4
1610507340000|2021-01-13 03:09:00|||||||||1
1610507380000|2021-01-13 03:09:40|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2
1610507390000|2021-01-13 03:09:50|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|3
1610507400000|2021-01-13 03:10:00|2132.6|2132.3|2132.4|2132.1|2132.8|2132.5|2132.4|2132.1|7
1610507410000|2021-01-13 03:10:10|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2
1610507420000|2021-01-13 03:10:20|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|4
1610507430000|2021-01-13 03:10:30|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1610507440000|2021-01-13 03:10:40|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2
1610507460000|2021-01-13 03:11:00|2132.2|2131.9|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|2
1610507470000|2021-01-13 03:11:10|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|5
1610507480000|2021-01-13 03:11:20|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|1
1610507490000|2021-01-13 03:11:30|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610507540000|2021-01-13 03:12:20|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1610507560000|2021-01-13 03:12:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610507590000|2021-01-13 03:13:10|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2
1610507600000|2021-01-13 03:13:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610507610000|2021-01-13 03:13:30|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610507650000|2021-01-13 03:14:10|2132.4|2132.1|2132.5|2132.2|2132.5|2132.2|2132.4|2132.1|5
1610507670000|2021-01-13 03:14:30|2132.6|2132.3|2132.7|2132.4|2132.7|2132.4|2132.5|2132.2|10
1610507680000|2021-01-13 03:14:40|2132.9|2132.6|2132.9|2132.6|2133|2132.7|2132.7|2132.4|18
1610507700000|2021-01-13 03:15:00|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1610507720000|2021-01-13 03:15:20|2133|2132.7|2132.7|2132.4|2133|2132.7|2132.7|2132.4|7
1610507730000|2021-01-13 03:15:30|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610507740000|2021-01-13 03:15:40|||||||||1
1610507760000|2021-01-13 03:16:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2
1610507770000|2021-01-13 03:16:10|||||||||1
1610507810000|2021-01-13 03:16:50|2132.7|2132.4|2132.5|2132.2|2132.7|2132.4|2132.5|2132.2|3
1610507850000|2021-01-13 03:17:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610507860000|2021-01-13 03:17:40|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610507880000|2021-01-13 03:18:00|2132.3|2132|2132.9|2132.6|2132.9|2132.6|2132.3|2132|16
1610507890000|2021-01-13 03:18:10|2132.8|2132.5|2132.9|2132.6|2132.9|2132.6|2132.8|2132.5|6
1610507900000|2021-01-13 03:18:20|2132.8|2132.5|2132.7|2132.4|2132.8|2132.5|2132.7|2132.4|6
1610507930000|2021-01-13 03:18:50|||||||||1
1610507970000|2021-01-13 03:19:30|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610508040000|2021-01-13 03:20:40|2132.5|2132.2|2132.6|2132.3|2132.6|2132.3|2132.5|2132.2|2
1610508050000|2021-01-13 03:20:50|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610508080000|2021-01-13 03:21:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610508090000|2021-01-13 03:21:30|||||||||1
1610508130000|2021-01-13 03:22:10|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|3
1610508180000|2021-01-13 03:23:00|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610508270000|2021-01-13 03:24:30|2132.8|2132.5|2132.9|2132.6|2132.9|2132.6|2132.8|2132.5|4
1610508340000|2021-01-13 03:25:40|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|3
1610508370000|2021-01-13 03:26:10|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.8|2132.5|3
1610508380000|2021-01-13 03:26:20|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1610508410000|2021-01-13 03:26:50|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|3
1610508440000|2021-01-13 03:27:20|2133.1|2132.8|2133.8|2133.5|2134.1|2133.8|2133.1|2132.8|115
1610508450000|2021-01-13 03:27:30|||||||||1
1610508460000|2021-01-13 03:27:40|2133.3|2133|2133.2|2132.9|2133.3|2133|2133.2|2132.9|20
1610508470000|2021-01-13 03:27:50|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|4
1610508490000|2021-01-13 03:28:10|2133.9|2133.6|2134.1|2133.8|2134.1|2133.8|2133.9|2133.6|26
1610508500000|2021-01-13 03:28:20|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|3
1610508510000|2021-01-13 03:28:30|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2
1610508530000|2021-01-13 03:28:50|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2
1610508540000|2021-01-13 03:29:00|||||||||3
1610508550000|2021-01-13 03:29:10|||||||||1
1610508560000|2021-01-13 03:29:20|||||||||1
1610508570000|2021-01-13 03:29:30|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1610508600000|2021-01-13 03:30:00|2133.5|2133.2|2133.7|2133.4|2133.7|2133.4|2133.5|2133.2|2
1610508630000|2021-01-13 03:30:30|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|3
1610508640000|2021-01-13 03:30:40|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|1
1610508660000|2021-01-13 03:31:00|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|3
1610508690000|2021-01-13 03:31:30|2134|2133.7|2134|2133.7|2134.1|2133.8|2134|2133.7|8
1610508700000|2021-01-13 03:31:40|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2
1610508710000|2021-01-13 03:31:50|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2134.3|2134|11
1610508720000|2021-01-13 03:32:00|2134.5|2134.2|2133.9|2133.6|2134.5|2134.2|2133.6|2133.3|27
1610508730000|2021-01-13 03:32:10|2133.7|2133.4|2133.6|2133.3|2133.7|2133.4|2133.6|2133.3|4
1610508740000|2021-01-13 03:32:20|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1610508750000|2021-01-13 03:32:30|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|1
1610508770000|2021-01-13 03:32:50|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1610508780000|2021-01-13 03:33:00|2133.9|2133.6|2133.6|2133.3|2133.9|2133.6|2133.6|2133.3|4
1610508790000|2021-01-13 03:33:10|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|3
1610508810000|2021-01-13 03:33:30|2133.4|2133.1|2133.6|2133.3|2133.6|2133.3|2133.4|2133.1|4
1610508820000|2021-01-13 03:33:40|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|1
1610508870000|2021-01-13 03:34:30|2134|2133.7|2134.2|2133.9|2134.3|2134|2134|2133.7|13
1610508890000|2021-01-13 03:34:50|||||||||1
1610508910000|2021-01-13 03:35:10|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1610508920000|2021-01-13 03:35:20|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|5
1610508930000|2021-01-13 03:35:30|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1610508950000|2021-01-13 03:35:50|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1610508990000|2021-01-13 03:36:30|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610509020000|2021-01-13 03:37:00|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1610509100000|2021-01-13 03:38:20|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1610509150000|2021-01-13 03:39:10|2134.1|2133.8|2134.5|2134.2|2134.5|2134.2|2134.1|2133.8|2
1610509220000|2021-01-13 03:40:20|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.2|2133.9|4
1610509230000|2021-01-13 03:40:30|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1610509240000|2021-01-13 03:40:40|||||||||1
1610509340000|2021-01-13 03:42:20|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.9|2133.6|3
1610509370000|2021-01-13 03:42:50|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|1
1610509390000|2021-01-13 03:43:10|||||||||4
1610509400000|2021-01-13 03:43:20|2133.7|2133.4|2134|2133.7|2134|2133.7|2133.7|2133.4|18
1610509410000|2021-01-13 03:43:30|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610509430000|2021-01-13 03:43:50|2134.4|2134.1|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|3
1610509440000|2021-01-13 03:44:00|2134.6|2134.3|2134.7|2134.4|2134.9|2134.6|2134.6|2134.3|14
1610509460000|2021-01-13 03:44:20|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|20
1610509470000|2021-01-13 03:44:30|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|3
1610509480000|2021-01-13 03:44:40|||||||||1
1610509500000|2021-01-13 03:45:00|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1610509510000|2021-01-13 03:45:10|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1610509560000|2021-01-13 03:46:00|||||||||1
1610509600000|2021-01-13 03:46:40|2134.2|2133.9|2134.1|2133.8|2134.2|2133.9|2134.1|2133.8|2
1610509650000|2021-01-13 03:47:30|||||||||1
1610509660000|2021-01-13 03:47:40|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610509670000|2021-01-13 03:47:50|||||||||1
1610509680000|2021-01-13 03:48:00|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|2
1610509690000|2021-01-13 03:48:10|2134.2|2133.9|2134.1|2133.8|2134.2|2133.9|2134|2133.7|7
1610509710000|2021-01-13 03:48:30|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|1
1610509730000|2021-01-13 03:48:50|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1610509740000|2021-01-13 03:49:00|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|1
1610509800000|2021-01-13 03:50:00|||||||||2
1610509840000|2021-01-13 03:50:40|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1610509850000|2021-01-13 03:50:50|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610509890000|2021-01-13 03:51:30|2134.4|2134.1|2134.6|2134.3|2134.6|2134.3|2134.4|2134.1|2
1610509900000|2021-01-13 03:51:40|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.7|2134.4|12
1610509930000|2021-01-13 03:52:10|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1610509960000|2021-01-13 03:52:40|||||||||1
1610509970000|2021-01-13 03:52:50|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2
1610510020000|2021-01-13 03:53:40|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1610510050000|2021-01-13 03:54:10|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1610510070000|2021-01-13 03:54:30|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1610510090000|2021-01-13 03:54:50|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1610510100000|2021-01-13 03:55:00|||||||||1
1610510110000|2021-01-13 03:55:10|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|4
1610510180000|2021-01-13 03:56:20|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1610510200000|2021-01-13 03:56:40|||||||||4
1610510210000|2021-01-13 03:56:50|2135.3|2135|2135.1|2134.8|2135.3|2135|2135.1|2134.8|19
1610510260000|2021-01-13 03:57:40|2134.8|2134.5|2134.9|2134.6|2134.9|2134.6|2134.8|2134.5|3
1610510270000|2021-01-13 03:57:50|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|3
1610510280000|2021-01-13 03:58:00|||||||||6
1610510310000|2021-01-13 03:58:30|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.2|2134.9|2
1610510320000|2021-01-13 03:58:40|2135.4|2135.1|2135.4|2135.1|2135.6|2135.3|2135.4|2135.1|14
1610510330000|2021-01-13 03:58:50|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|17
1610510340000|2021-01-13 03:59:00|2135.7|2135.4|2135.6|2135.3|2135.7|2135.4|2135.5|2135.2|5
1610510350000|2021-01-13 03:59:10|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.7|2135.4|30
1610510360000|2021-01-13 03:59:20|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1610510370000|2021-01-13 03:59:30|2135.5|2135.2|2135.3|2135|2135.5|2135.2|2135.3|2135|6
1610510380000|2021-01-13 03:59:40|||||||||1
1610510440000|2021-01-13 04:00:40|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2
1610510450000|2021-01-13 04:00:50|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|1
1610510490000|2021-01-13 04:01:30|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135|2134.7|4
1610510500000|2021-01-13 04:01:40|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|2
1610510510000|2021-01-13 04:01:50|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|4
1610510520000|2021-01-13 04:02:00|2135.2|2134.9|2134.9|2134.6|2135.2|2134.9|2134.9|2134.6|14
1610510550000|2021-01-13 04:02:30|||||||||1
1610510560000|2021-01-13 04:02:40|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1610510570000|2021-01-13 04:02:50|||||||||1
1610510590000|2021-01-13 04:03:10|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.2|2134.9|5
1610510660000|2021-01-13 04:04:20|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2
1610510670000|2021-01-13 04:04:30|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2
1610510680000|2021-01-13 04:04:40|||||||||3
1610510700000|2021-01-13 04:05:00|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1610510730000|2021-01-13 04:05:30|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2
1610510740000|2021-01-13 04:05:40|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1610510750000|2021-01-13 04:05:50|||||||||1
1610510760000|2021-01-13 04:06:00|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1610510770000|2021-01-13 04:06:10|2134.6|2134.3|2134.9|2134.6|2134.9|2134.6|2134.6|2134.3|4
1610510830000|2021-01-13 04:07:10|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1610510840000|2021-01-13 04:07:20|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1610510870000|2021-01-13 04:07:50|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|1
1610510880000|2021-01-13 04:08:00|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2
1610510930000|2021-01-13 04:08:50|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|4
1610510960000|2021-01-13 04:09:20|||||||||5
1610510990000|2021-01-13 04:09:50|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|4
1610511020000|2021-01-13 04:10:20|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|1
1610511060000|2021-01-13 04:11:00|||||||||1
1610511090000|2021-01-13 04:11:30|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|2
1610511110000|2021-01-13 04:11:50|2134.9|2134.6|2134.8|2134.5|2134.9|2134.6|2134.8|2134.5|3
1610511120000|2021-01-13 04:12:00|2134.7|2134.4|2135|2134.7|2135|2134.7|2134.7|2134.4|11
1610511140000|2021-01-13 04:12:20|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1610511170000|2021-01-13 04:12:50|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|7
1610511190000|2021-01-13 04:13:10|||||||||3
1610511200000|2021-01-13 04:13:20|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|4
1610511210000|2021-01-13 04:13:30|2134.7|2134.4|2134.9|2134.6|2134.9|2134.6|2134.7|2134.4|3
1610511250000|2021-01-13 04:14:10|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1610511260000|2021-01-13 04:14:20|2134.8|2134.5|2134.3|2134|2134.8|2134.5|2134.3|2134|16
1610511270000|2021-01-13 04:14:30|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|4
1610511280000|2021-01-13 04:14:40|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|3
1610511310000|2021-01-13 04:15:10|2134.9|2134.6|2134.8|2134.5|2134.9|2134.6|2134.8|2134.5|4
1610511330000|2021-01-13 04:15:30|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2
1610511340000|2021-01-13 04:15:40|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2
1610511360000|2021-01-13 04:16:00|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1610511370000|2021-01-13 04:16:10|||||||||1
1610511410000|2021-01-13 04:16:50|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1610511420000|2021-01-13 04:17:00|||||||||2
1610511480000|2021-01-13 04:18:00|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2
1610511500000|2021-01-13 04:18:20|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135.1|2134.8|2
1610511510000|2021-01-13 04:18:30|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1610511520000|2021-01-13 04:18:40|2134.9|2134.6|2134.8|2134.5|2134.9|2134.6|2134.8|2134.5|5
1610511580000|2021-01-13 04:19:40|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1610511600000|2021-01-13 04:20:00|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1610511630000|2021-01-13 04:20:30|||||||||1
1610511640000|2021-01-13 04:20:40|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|4
1610511650000|2021-01-13 04:20:50|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1610511670000|2021-01-13 04:21:10|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1610511680000|2021-01-13 04:21:20|2135|2134.7|2134.9|2134.6|2135|2134.7|2134.9|2134.6|2
1610511730000|2021-01-13 04:22:10|||||||||1
1610511760000|2021-01-13 04:22:40|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1610511770000|2021-01-13 04:22:50|||||||||1
1610511790000|2021-01-13 04:23:10|||||||||4
1610511810000|2021-01-13 04:23:30|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|1
1610511870000|2021-01-13 04:24:30|2134.8|2134.5|2134.9|2134.6|2134.9|2134.6|2134.8|2134.5|2
1610511900000|2021-01-13 04:25:00|||||||||4
1610511910000|2021-01-13 04:25:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1610511920000|2021-01-13 04:25:20|2134.6|2134.3|2134.4|2134.1|2134.6|2134.3|2134.4|2134.1|6
1610511930000|2021-01-13 04:25:30|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1610511950000|2021-01-13 04:25:50|||||||||1
1610511960000|2021-01-13 04:26:00|2134.3|2134|2134.1|2133.8|2134.3|2134|2134.1|2133.8|16
1610511970000|2021-01-13 04:26:10|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1610511990000|2021-01-13 04:26:30|2134.1|2133.8|2134|2133.7|2134.1|2133.8|2134|2133.7|4
1610512000000|2021-01-13 04:26:40|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1610512030000|2021-01-13 04:27:10|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|18
1610512040000|2021-01-13 04:27:20|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|4
1610512050000|2021-01-13 04:27:30|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2
1610512060000|2021-01-13 04:27:40|||||||||1
1610512080000|2021-01-13 04:28:00|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1610512100000|2021-01-13 04:28:20|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1610512110000|2021-01-13 04:28:30|2133.2|2132.9|2133|2132.7|2133.2|2132.9|2133|2132.7|3
1610512120000|2021-01-13 04:28:40|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|6
1610512130000|2021-01-13 04:28:50|2133.2|2132.9|2133.3|2133|2133.3|2133|2133.2|2132.9|2
1610512140000|2021-01-13 04:29:00|2133.1|2132.8|2133.4|2133.1|2133.4|2133.1|2133.1|2132.8|3
1610512150000|2021-01-13 04:29:10|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|11
1610512160000|2021-01-13 04:29:20|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|3
1610512170000|2021-01-13 04:29:30|2133.1|2132.8|2133|2132.7|2133.1|2132.8|2133|2132.7|4
1610512180000|2021-01-13 04:29:40|||||||||1
1610512210000|2021-01-13 04:30:10|2132.9|2132.6|2133|2132.7|2133|2132.7|2132.9|2132.6|2
1610512220000|2021-01-13 04:30:20|2133.1|2132.8|2133.2|2132.9|2133.2|2132.9|2133.1|2132.8|5
1610512230000|2021-01-13 04:30:30|||||||||1
1610512240000|2021-01-13 04:30:40|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2
1610512280000|2021-01-13 04:31:20|2133.8|2133.5|2134.1|2133.8|2134.1|2133.8|2133.8|2133.5|2
1610512300000|2021-01-13 04:31:40|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1610512330000|2021-01-13 04:32:10|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|3
1610512360000|2021-01-13 04:32:40|2134|2133.7|2133.8|2133.5|2134|2133.7|2133.8|2133.5|3
1610512400000|2021-01-13 04:33:20|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1610512420000|2021-01-13 04:33:40|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|3
1610512450000|2021-01-13 04:34:10|||||||||1
1610512510000|2021-01-13 04:35:10|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1610512520000|2021-01-13 04:35:20|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1610512540000|2021-01-13 04:35:40|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1610512600000|2021-01-13 04:36:40|2133.6|2133.3|2133.8|2133.5|2133.8|2133.5|2133.6|2133.3|6
1610512660000|2021-01-13 04:37:40|||||||||2
1610512690000|2021-01-13 04:38:10|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|4
1610512700000|2021-01-13 04:38:20|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|4
1610512710000|2021-01-13 04:38:30|||||||||2
1610512770000|2021-01-13 04:39:30|||||||||4
1610512810000|2021-01-13 04:40:10|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|2
1610512840000|2021-01-13 04:40:40|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2
1610512870000|2021-01-13 04:41:10|||||||||1
1610512900000|2021-01-13 04:41:40|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|2
1610513030000|2021-01-13 04:43:50|2134.2|2133.9|2133.8|2133.5|2134.2|2133.9|2133.8|2133.5|2
1610513050000|2021-01-13 04:44:10|2134.2|2133.9|2134.3|2134|2134.3|2134|2134.2|2133.9|2
1610513090000|2021-01-13 04:44:50|||||||||1
1610513100000|2021-01-13 04:45:00|||||||||2
1610513110000|2021-01-13 04:45:10|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610513140000|2021-01-13 04:45:40|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|2
1610513240000|2021-01-13 04:47:20|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|3
1610513320000|2021-01-13 04:48:40|2134.2|2133.9|2134.1|2133.8|2134.2|2133.9|2134.1|2133.8|3
1610513330000|2021-01-13 04:48:50|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1610513360000|2021-01-13 04:49:20|||||||||5
1610513420000|2021-01-13 04:50:20|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610513630000|2021-01-13 04:53:50|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|1
1610513650000|2021-01-13 04:54:10|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2
1610513660000|2021-01-13 04:54:20|||||||||3
1610513760000|2021-01-13 04:56:00|||||||||1
1610513780000|2021-01-13 04:56:20|2133.5|2133.2|2133.6|2133.3|2133.6|2133.3|2133.5|2133.2|7
1610513820000|2021-01-13 04:57:00|2133.3|2133|2133.2|2132.9|2133.3|2133|2133.2|2132.9|2
1610513830000|2021-01-13 04:57:10|2133.1|2132.8|2132.4|2132.1|2133.1|2132.8|2132.4|2132.1|17
1610513840000|2021-01-13 04:57:20|2132.7|2132.4|2132.9|2132.6|2132.9|2132.6|2132.7|2132.4|5
1610513850000|2021-01-13 04:57:30|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1610513860000|2021-01-13 04:57:40|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|2
1610513870000|2021-01-13 04:57:50|2132.8|2132.5|2132.7|2132.4|2132.8|2132.5|2132.7|2132.4|5
1610513880000|2021-01-13 04:58:00|||||||||1
1610513890000|2021-01-13 04:58:10|||||||||2
1610513900000|2021-01-13 04:58:20|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610513910000|2021-01-13 04:58:30|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610513920000|2021-01-13 04:58:40|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610513950000|2021-01-13 04:59:10|2132.8|2132.5|2132.9|2132.6|2132.9|2132.6|2132.8|2132.5|5
1610513970000|2021-01-13 04:59:30|2132.7|2132.4|2132.6|2132.3|2132.7|2132.4|2132.6|2132.3|6
1610513990000|2021-01-13 04:59:50|2132.5|2132.2|2132.8|2132.5|2132.8|2132.5|2132.5|2132.2|8
1610514000000|2021-01-13 05:00:00|2132.7|2132.4|2132.4|2132.1|2132.7|2132.4|2132.4|2132.1|8
1610514010000|2021-01-13 05:00:10|2132.6|2132.3|2132.7|2132.4|2132.7|2132.4|2132.6|2132.3|4
1610514070000|2021-01-13 05:01:10|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610514110000|2021-01-13 05:01:50|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|1
1610514190000|2021-01-13 05:03:10|2132.5|2132.2|2132.4|2132.1|2132.5|2132.2|2132.1|2131.8|11
1610514200000|2021-01-13 05:03:20|2132.1|2131.8|2132.2|2131.9|2132.2|2131.9|2131.7|2131.4|11
1610514210000|2021-01-13 05:03:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610514220000|2021-01-13 05:03:40|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2
1610514260000|2021-01-13 05:04:20|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610514270000|2021-01-13 05:04:30|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|3
1610514280000|2021-01-13 05:04:40|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2132.3|2132|5
1610514310000|2021-01-13 05:05:10|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|2
1610514320000|2021-01-13 05:05:20|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610514330000|2021-01-13 05:05:30|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610514340000|2021-01-13 05:05:40|||||||||1
1610514390000|2021-01-13 05:06:30|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1610514400000|2021-01-13 05:06:40|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610514440000|2021-01-13 05:07:20|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|3
1610514470000|2021-01-13 05:07:50|2132.8|2132.5|2132.9|2132.6|2132.9|2132.6|2132.8|2132.5|2
1610514480000|2021-01-13 05:08:00|||||||||1
1610514510000|2021-01-13 05:08:30|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610514520000|2021-01-13 05:08:40|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1610514530000|2021-01-13 05:08:50|2132.5|2132.2|2132.4|2132.1|2132.5|2132.2|2132.4|2132.1|5
1610514560000|2021-01-13 05:09:20|2132.8|2132.5|2132.9|2132.6|2132.9|2132.6|2132.8|2132.5|4
1610514570000|2021-01-13 05:09:30|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|6
1610514590000|2021-01-13 05:09:50|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|4
1610514600000|2021-01-13 05:10:00|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|1
1610514610000|2021-01-13 05:10:10|2132.9|2132.6|2133|2132.7|2133|2132.7|2132.9|2132.6|3
1610514630000|2021-01-13 05:10:30|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1610514640000|2021-01-13 05:10:40|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1610514650000|2021-01-13 05:10:50|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2
1610514670000|2021-01-13 05:11:10|||||||||1
1610514700000|2021-01-13 05:11:40|||||||||1
1610514730000|2021-01-13 05:12:10|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610514770000|2021-01-13 05:12:50|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.8|2132.5|2
1610514790000|2021-01-13 05:13:10|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1610514820000|2021-01-13 05:13:40|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2
1610514900000|2021-01-13 05:15:00|2133.1|2132.8|2133|2132.7|2133.1|2132.8|2133|2132.7|3
1610514930000|2021-01-13 05:15:30|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1610514990000|2021-01-13 05:16:30|2133.1|2132.8|2132.9|2132.6|2133.1|2132.8|2132.9|2132.6|5
1610515020000|2021-01-13 05:17:00|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|1
1610515030000|2021-01-13 05:17:10|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|1
1610515080000|2021-01-13 05:18:00|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610515120000|2021-01-13 05:18:40|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610515230000|2021-01-13 05:20:30|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610515240000|2021-01-13 05:20:40|||||||||1
1610515260000|2021-01-13 05:21:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610515300000|2021-01-13 05:21:40|||||||||1
1610515320000|2021-01-13 05:22:00|2132.2|2131.9|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|10
1610515340000|2021-01-13 05:22:20|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|5
1610515350000|2021-01-13 05:22:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|3
1610515360000|2021-01-13 05:22:40|||||||||3
1610515370000|2021-01-13 05:22:50|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1610515460000|2021-01-13 05:24:20|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610515500000|2021-01-13 05:25:00|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610515580000|2021-01-13 05:26:20|||||||||1
1610515600000|2021-01-13 05:26:40|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2130.8|2130.5|10
1610515620000|2021-01-13 05:27:00|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610515650000|2021-01-13 05:27:30|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2
1610515670000|2021-01-13 05:27:50|2131.2|2130.9|2131.1|2130.8|2131.2|2130.9|2131.1|2130.8|2
1610515680000|2021-01-13 05:28:00|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1610515690000|2021-01-13 05:28:10|2131.6|2131.3|2131.8|2131.5|2131.8|2131.5|2131.6|2131.3|3
1610515700000|2021-01-13 05:28:20|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|1
1610515800000|2021-01-13 05:30:00|2131.4|2131.1|2131.2|2130.9|2131.5|2131.2|2131.2|2130.9|7
1610515880000|2021-01-13 05:31:20|||||||||1
1610515890000|2021-01-13 05:31:30|||||||||3
1610515900000|2021-01-13 05:31:40|2131|2130.7|2130.9|2130.6|2131|2130.7|2130.9|2130.6|3
1610515910000|2021-01-13 05:31:50|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|5
1610515930000|2021-01-13 05:32:10|2130.6|2130.3|2130.5|2130.2|2130.6|2130.3|2130.5|2130.2|13
1610515940000|2021-01-13 05:32:20|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610515970000|2021-01-13 05:32:50|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610515980000|2021-01-13 05:33:00|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610516020000|2021-01-13 05:33:40|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610516060000|2021-01-13 05:34:20|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610516070000|2021-01-13 05:34:30|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|4
1610516110000|2021-01-13 05:35:10|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1610516120000|2021-01-13 05:35:20|2131.3|2131|2131.5|2131.2|2131.5|2131.2|2131.3|2131|4
1610516150000|2021-01-13 05:35:50|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|1
1610516180000|2021-01-13 05:36:20|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610516240000|2021-01-13 05:37:20|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2
1610516250000|2021-01-13 05:37:30|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1610516320000|2021-01-13 05:38:40|||||||||2
1610516390000|2021-01-13 05:39:50|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610516410000|2021-01-13 05:40:10|||||||||2
1610516420000|2021-01-13 05:40:20|2130.7|2130.4|2131|2130.7|2131|2130.7|2130.7|2130.4|8
1610516440000|2021-01-13 05:40:40|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610516460000|2021-01-13 05:41:00|2130.5|2130.2|2130.4|2130.1|2130.5|2130.2|2130.4|2130.1|2
1610516570000|2021-01-13 05:42:50|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2
1610516600000|2021-01-13 05:43:20|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|4
1610516610000|2021-01-13 05:43:30|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1610516640000|2021-01-13 05:44:00|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610516670000|2021-01-13 05:44:30|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2130.1|2129.8|23
1610516680000|2021-01-13 05:44:40|2129.9|2129.6|2129.6|2129.3|2129.9|2129.6|2129.6|2129.3|7
1610516700000|2021-01-13 05:45:00|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610516710000|2021-01-13 05:45:10|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610516730000|2021-01-13 05:45:30|||||||||4
1610516740000|2021-01-13 05:45:40|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610516750000|2021-01-13 05:45:50|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610516780000|2021-01-13 05:46:20|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|3
1610516870000|2021-01-13 05:47:50|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1610516930000|2021-01-13 05:48:50|||||||||1
1610516950000|2021-01-13 05:49:10|2131|2130.7|2130.6|2130.3|2131.1|2130.8|2130.6|2130.3|7
1610516960000|2021-01-13 05:49:20|2130.9|2130.6|2131|2130.7|2131|2130.7|2130.9|2130.6|2
1610516980000|2021-01-13 05:49:40|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610517020000|2021-01-13 05:50:20|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|3
1610517030000|2021-01-13 05:50:30|2131.5|2131.2|2131.7|2131.4|2131.7|2131.4|2131.5|2131.2|3
1610517040000|2021-01-13 05:50:40|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|4
1610517070000|2021-01-13 05:51:10|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|8
1610517130000|2021-01-13 05:52:10|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1610517140000|2021-01-13 05:52:20|2131.8|2131.5|2132.3|2132|2132.3|2132|2131.8|2131.5|9
1610517150000|2021-01-13 05:52:30|2132.1|2131.8|2132.2|2131.9|2132.2|2131.9|2132.1|2131.8|2
1610517220000|2021-01-13 05:53:40|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1610517240000|2021-01-13 05:54:00|||||||||1
1610517290000|2021-01-13 05:54:50|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|13
1610517300000|2021-01-13 05:55:00|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610517320000|2021-01-13 05:55:20|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|5
1610517390000|2021-01-13 05:56:30|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610517400000|2021-01-13 05:56:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610517500000|2021-01-13 05:58:20|2132.4|2132.1|2132.2|2131.9|2132.4|2132.1|2132.2|2131.9|3
1610517530000|2021-01-13 05:58:50|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610517590000|2021-01-13 05:59:50|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|2
1610517600000|2021-01-13 06:00:00|2132.2|2131.9|2132|2131.7|2132.2|2131.9|2132|2131.7|5
1610517640000|2021-01-13 06:00:40|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|3
1610517660000|2021-01-13 06:01:00|2132|2131.7|2132.1|2131.8|2132.2|2131.9|2132|2131.7|4
1610517680000|2021-01-13 06:01:20|||||||||3
1610517690000|2021-01-13 06:01:30|2132|2131.7|2132.1|2131.8|2132.1|2131.8|2132|2131.7|3
1610517710000|2021-01-13 06:01:50|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610517720000|2021-01-13 06:02:00|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|3
1610517740000|2021-01-13 06:02:20|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|3
1610517750000|2021-01-13 06:02:30|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1610517760000|2021-01-13 06:02:40|2132|2131.7|2132.1|2131.8|2132.1|2131.8|2132|2131.7|3
1610517770000|2021-01-13 06:02:50|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1610517790000|2021-01-13 06:03:10|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|2
1610517820000|2021-01-13 06:03:40|||||||||1
1610517850000|2021-01-13 06:04:10|2132.6|2132.3|2132.4|2132.1|2132.6|2132.3|2132.4|2132.1|5
1610517860000|2021-01-13 06:04:20|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|5
1610517870000|2021-01-13 06:04:30|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2
1610517890000|2021-01-13 06:04:50|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|6
1610517900000|2021-01-13 06:05:00|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|1
1610517920000|2021-01-13 06:05:20|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|3
1610517930000|2021-01-13 06:05:30|||||||||1
1610517960000|2021-01-13 06:06:00|2132.6|2132.3|2132.4|2132.1|2132.6|2132.3|2132.4|2132.1|7
1610517970000|2021-01-13 06:06:10|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|3
1610517980000|2021-01-13 06:06:20|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610517990000|2021-01-13 06:06:30|||||||||1
1610518000000|2021-01-13 06:06:40|||||||||2
1610518010000|2021-01-13 06:06:50|||||||||1
1610518020000|2021-01-13 06:07:00|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610518030000|2021-01-13 06:07:10|2132.4|2132.1|2132.5|2132.2|2132.5|2132.2|2132.3|2132|3
1610518040000|2021-01-13 06:07:20|2132.3|2132|2132.2|2131.9|2132.4|2132.1|2132.2|2131.9|14
1610518060000|2021-01-13 06:07:40|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610518070000|2021-01-13 06:07:50|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|3
1610518080000|2021-01-13 06:08:00|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1610518090000|2021-01-13 06:08:10|2132.1|2131.8|2132.1|2131.8|2132.3|2132|2132.1|2131.8|5
1610518110000|2021-01-13 06:08:30|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.8|2131.5|8
1610518120000|2021-01-13 06:08:40|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|8
1610518130000|2021-01-13 06:08:50|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610518140000|2021-01-13 06:09:00|2132|2131.7|2131.8|2131.5|2132|2131.7|2131.8|2131.5|3
1610518150000|2021-01-13 06:09:10|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2
1610518190000|2021-01-13 06:09:50|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|3
1610518200000|2021-01-13 06:10:00|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|4
1610518220000|2021-01-13 06:10:20|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|3
1610518230000|2021-01-13 06:10:30|||||||||4
1610518240000|2021-01-13 06:10:40|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|2
1610518250000|2021-01-13 06:10:50|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1610518260000|2021-01-13 06:11:00|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|3
1610518280000|2021-01-13 06:11:20|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|4
1610518290000|2021-01-13 06:11:30|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610518300000|2021-01-13 06:11:40|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1610518320000|2021-01-13 06:12:00|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|3
1610518330000|2021-01-13 06:12:10|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|4
1610518360000|2021-01-13 06:12:40|2130.8|2130.5|2130.7|2130.4|2130.8|2130.5|2130.7|2130.4|3
1610518380000|2021-01-13 06:13:00|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1610518400000|2021-01-13 06:13:20|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|9
1610518410000|2021-01-13 06:13:30|2131.1|2130.8|2130.9|2130.6|2131.1|2130.8|2130.9|2130.6|3
1610518440000|2021-01-13 06:14:00|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610518450000|2021-01-13 06:14:10|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610518460000|2021-01-13 06:14:20|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610518470000|2021-01-13 06:14:30|2130.5|2130.2|2130.5|2130.2|2130.6|2130.3|2130.5|2130.2|8
1610518480000|2021-01-13 06:14:40|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610518500000|2021-01-13 06:15:00|2130.5|2130.2|2130.8|2130.5|2130.8|2130.5|2130.5|2130.2|6
1610518510000|2021-01-13 06:15:10|2130.9|2130.6|2131.1|2130.8|2131.1|2130.8|2130.9|2130.6|8
1610518540000|2021-01-13 06:15:40|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|4
1610518560000|2021-01-13 06:16:00|||||||||3
1610518580000|2021-01-13 06:16:20|2131.1|2130.8|2130.9|2130.6|2131.1|2130.8|2130.9|2130.6|4
1610518590000|2021-01-13 06:16:30|||||||||2
1610518600000|2021-01-13 06:16:40|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610518620000|2021-01-13 06:17:00|||||||||2
1610518630000|2021-01-13 06:17:10|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|3
1610518650000|2021-01-13 06:17:30|2130.6|2130.3|2130.8|2130.5|2130.8|2130.5|2130.6|2130.3|4
1610518660000|2021-01-13 06:17:40|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1610518670000|2021-01-13 06:17:50|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2
1610518680000|2021-01-13 06:18:00|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1610518690000|2021-01-13 06:18:10|||||||||1
1610518710000|2021-01-13 06:18:30|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610518740000|2021-01-13 06:19:00|2130.8|2130.5|2130.9|2130.6|2130.9|2130.6|2130.6|2130.3|6
1610518750000|2021-01-13 06:19:10|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610518760000|2021-01-13 06:19:20|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|4
1610518770000|2021-01-13 06:19:30|||||||||1
1610518790000|2021-01-13 06:19:50|2130.7|2130.4|2130.6|2130.3|2130.7|2130.4|2130.6|2130.3|8
1610518800000|2021-01-13 06:20:00|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1610518850000|2021-01-13 06:20:50|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|5
1610518860000|2021-01-13 06:21:00|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|6
1610518880000|2021-01-13 06:21:20|||||||||1
1610518900000|2021-01-13 06:21:40|2130.7|2130.4|2130.6|2130.3|2130.7|2130.4|2130.6|2130.3|5
1610518910000|2021-01-13 06:21:50|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610518920000|2021-01-13 06:22:00|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|3
1610518930000|2021-01-13 06:22:10|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|3
1610518940000|2021-01-13 06:22:20|||||||||6
1610518960000|2021-01-13 06:22:40|2130.1|2129.8|2130.5|2130.2|2130.5|2130.2|2130.1|2129.8|4
1610518980000|2021-01-13 06:23:00|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2
1610519000000|2021-01-13 06:23:20|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|5
1610519020000|2021-01-13 06:23:40|||||||||1
1610519070000|2021-01-13 06:24:30|2130.2|2129.9|2130.2|2129.9|2130.3|2130|2130.1|2129.8|11
1610519090000|2021-01-13 06:24:50|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2130.3|2130|4
1610519100000|2021-01-13 06:25:00|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610519120000|2021-01-13 06:25:20|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2130.1|2129.8|6
1610519140000|2021-01-13 06:25:40|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2
1610519160000|2021-01-13 06:26:00|2130.5|2130.2|2130.8|2130.5|2130.8|2130.5|2130.5|2130.2|6
1610519170000|2021-01-13 06:26:10|2130.9|2130.6|2131|2130.7|2131|2130.7|2130.9|2130.6|4
1610519230000|2021-01-13 06:27:10|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.4|2130.1|9
1610519270000|2021-01-13 06:27:50|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610519280000|2021-01-13 06:28:00|2130.6|2130.3|2130.2|2129.9|2130.6|2130.3|2130.2|2129.9|8
1610519290000|2021-01-13 06:28:10|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|3
1610519300000|2021-01-13 06:28:20|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|4
1610519310000|2021-01-13 06:28:30|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610519320000|2021-01-13 06:28:40|||||||||3
1610519330000|2021-01-13 06:28:50|||||||||2
1610519340000|2021-01-13 06:29:00|2130|2129.7|2129.8|2129.5|2130|2129.7|2129.8|2129.5|4
1610519360000|2021-01-13 06:29:20|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|3
1610519370000|2021-01-13 06:29:30|2129.8|2129.5|2129.5|2129.2|2129.8|2129.5|2129.5|2129.2|19
1610519380000|2021-01-13 06:29:40|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610519390000|2021-01-13 06:29:50|2129.7|2129.4|2129.7|2129.4|2130|2129.7|2129.7|2129.4|23
1610519400000|2021-01-13 06:30:00|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.6|2129.3|6
1610519410000|2021-01-13 06:30:10|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610519420000|2021-01-13 06:30:20|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610519440000|2021-01-13 06:30:40|||||||||1
1610519450000|2021-01-13 06:30:50|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|4
1610519460000|2021-01-13 06:31:00|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|4
1610519500000|2021-01-13 06:31:40|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|7
1610519510000|2021-01-13 06:31:50|2129.4|2129.1|2129.5|2129.2|2129.5|2129.2|2129.4|2129.1|4
1610519520000|2021-01-13 06:32:00|2129.2|2128.9|2129.3|2129|2129.3|2129|2129.2|2128.9|3
1610519560000|2021-01-13 06:32:40|2129|2128.7|2128.9|2128.6|2129|2128.7|2128.9|2128.6|2
1610519570000|2021-01-13 06:32:50|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610519580000|2021-01-13 06:33:00|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|3
1610519590000|2021-01-13 06:33:10|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610519610000|2021-01-13 06:33:30|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.5|2128.2|6
1610519620000|2021-01-13 06:33:40|2128.3|2128|2128.4|2128.1|2128.4|2128.1|2128.3|2128|3
1610519630000|2021-01-13 06:33:50|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610519640000|2021-01-13 06:34:00|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|3
1610519670000|2021-01-13 06:34:30|2128.3|2128|2128.5|2128.2|2128.5|2128.2|2128.3|2128|7
1610519680000|2021-01-13 06:34:40|||||||||2
1610519700000|2021-01-13 06:35:00|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|3
1610519710000|2021-01-13 06:35:10|2128.2|2127.9|2128.3|2128|2128.3|2128|2128.2|2127.9|4
1610519720000|2021-01-13 06:35:20|2128.6|2128.3|2128.7|2128.4|2128.7|2128.4|2128.6|2128.3|9
1610519760000|2021-01-13 06:36:00|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610519780000|2021-01-13 06:36:20|2128.5|2128.2|2128.7|2128.4|2128.7|2128.4|2128.5|2128.2|3
1610519810000|2021-01-13 06:36:50|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|6
1610519820000|2021-01-13 06:37:00|||||||||2
1610519830000|2021-01-13 06:37:10|2128.3|2128|2128.5|2128.2|2128.5|2128.2|2128.3|2128|5
1610519850000|2021-01-13 06:37:30|||||||||3
1610519860000|2021-01-13 06:37:40|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.5|2128.2|4
1610519870000|2021-01-13 06:37:50|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610519880000|2021-01-13 06:38:00|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2
1610519900000|2021-01-13 06:38:20|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|4
1610519920000|2021-01-13 06:38:40|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610519940000|2021-01-13 06:39:00|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|3
1610519970000|2021-01-13 06:39:30|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2
1610519980000|2021-01-13 06:39:40|||||||||1
1610519990000|2021-01-13 06:39:50|2128.4|2128.1|2128.3|2128|2128.4|2128.1|2128.3|2128|4
1610520040000|2021-01-13 06:40:40|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2
1610520050000|2021-01-13 06:40:50|2128.3|2128|2128.5|2128.2|2128.5|2128.2|2128.3|2128|10
1610520070000|2021-01-13 06:41:10|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|3
1610520100000|2021-01-13 06:41:40|2128.4|2128.1|2128.5|2128.2|2128.5|2128.2|2128.4|2128.1|5
1610520110000|2021-01-13 06:41:50|||||||||1
1610520120000|2021-01-13 06:42:00|2128.4|2128.1|2128.3|2128|2128.4|2128.1|2128.3|2128|2
1610520150000|2021-01-13 06:42:30|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610520160000|2021-01-13 06:42:40|2128|2127.7|2127.8|2127.5|2128|2127.7|2127.8|2127.5|9
1610520170000|2021-01-13 06:42:50|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|9
1610520180000|2021-01-13 06:43:00|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610520190000|2021-01-13 06:43:10|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2
1610520210000|2021-01-13 06:43:30|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610520220000|2021-01-13 06:43:40|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2128.1|2127.8|10
1610520230000|2021-01-13 06:43:50|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|4
1610520240000|2021-01-13 06:44:00|||||||||2
1610520250000|2021-01-13 06:44:10|2128.2|2127.9|2128|2127.7|2128.2|2127.9|2128|2127.7|10
1610520300000|2021-01-13 06:45:00|2128.1|2127.8|2128.3|2128|2128.3|2128|2128.1|2127.8|3
1610520310000|2021-01-13 06:45:10|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|4
1610520320000|2021-01-13 06:45:20|2128.5|2128.2|2128.8|2128.5|2128.8|2128.5|2128.5|2128.2|7
1610520330000|2021-01-13 06:45:30|2128.7|2128.4|2128.8|2128.5|2128.8|2128.5|2128.7|2128.4|9
1610520340000|2021-01-13 06:45:40|2128.9|2128.6|2129.1|2128.8|2129.1|2128.8|2128.9|2128.6|6
1610520350000|2021-01-13 06:45:50|2129.2|2128.9|2129.4|2129.1|2129.4|2129.1|2129.2|2128.9|5
1610520360000|2021-01-13 06:46:00|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610520380000|2021-01-13 06:46:20|2129.4|2129.1|2129.6|2129.3|2129.6|2129.3|2129.3|2129|8
1610520390000|2021-01-13 06:46:30|2129.7|2129.4|2129.8|2129.5|2130.1|2129.8|2129.7|2129.4|19
1610520410000|2021-01-13 06:46:50|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2130.1|2129.8|6
1610520420000|2021-01-13 06:47:00|2130.1|2129.8|2130|2129.7|2130.1|2129.8|2130|2129.7|5
1610520450000|2021-01-13 06:47:30|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.7|2129.4|11
1610520480000|2021-01-13 06:48:00|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2
1610520490000|2021-01-13 06:48:10|2129.8|2129.5|2130|2129.7|2130|2129.7|2129.8|2129.5|6
1610520510000|2021-01-13 06:48:30|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2
1610520530000|2021-01-13 06:48:50|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2130|2129.7|21
1610520540000|2021-01-13 06:49:00|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610520560000|2021-01-13 06:49:20|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610520570000|2021-01-13 06:49:30|2130.3|2130|2130|2129.7|2130.3|2130|2130|2129.7|7
1610520580000|2021-01-13 06:49:40|||||||||1
1610520600000|2021-01-13 06:50:00|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2130.1|2129.8|3
1610520610000|2021-01-13 06:50:10|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|6
1610520650000|2021-01-13 06:50:50|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610520700000|2021-01-13 06:51:40|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|5
1610520710000|2021-01-13 06:51:50|||||||||1
1610520720000|2021-01-13 06:52:00|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2
1610520730000|2021-01-13 06:52:10|||||||||1
1610520740000|2021-01-13 06:52:20|2130.2|2129.9|2129.9|2129.6|2130.2|2129.9|2129.9|2129.6|17
1610520750000|2021-01-13 06:52:30|2129.7|2129.4|2129.9|2129.6|2129.9|2129.6|2129.7|2129.4|7
1610520760000|2021-01-13 06:52:40|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2
1610520780000|2021-01-13 06:53:00|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610520790000|2021-01-13 06:53:10|2129.4|2129.1|2129.5|2129.2|2129.5|2129.2|2129.4|2129.1|7
1610520800000|2021-01-13 06:53:20|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|3
1610520810000|2021-01-13 06:53:30|2129.2|2128.9|2129.4|2129.1|2129.4|2129.1|2129.2|2128.9|5
1610520840000|2021-01-13 06:54:00|||||||||1
1610520850000|2021-01-13 06:54:10|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|3
1610520860000|2021-01-13 06:54:20|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610520870000|2021-01-13 06:54:30|2129.4|2129.1|2129.4|2129.1|2129.5|2129.2|2129.1|2128.8|10
1610520890000|2021-01-13 06:54:50|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|1
1610520900000|2021-01-13 06:55:00|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2
1610520910000|2021-01-13 06:55:10|||||||||1
1610520920000|2021-01-13 06:55:20|2129.5|2129.2|2129.8|2129.5|2129.8|2129.5|2129.5|2129.2|7
1610520930000|2021-01-13 06:55:30|2129.9|2129.6|2129.9|2129.6|2130|2129.7|2129.9|2129.6|12
1610520940000|2021-01-13 06:55:40|2129.8|2129.5|2129.9|2129.6|2129.9|2129.6|2129.8|2129.5|5
1610520950000|2021-01-13 06:55:50|2129.8|2129.5|2129.9|2129.6|2129.9|2129.6|2129.8|2129.5|11
1610520960000|2021-01-13 06:56:00|||||||||1
1610520970000|2021-01-13 06:56:10|2130.2|2129.9|2129.9|2129.6|2130.2|2129.9|2129.9|2129.6|13
1610520980000|2021-01-13 06:56:20|||||||||1
1610521020000|2021-01-13 06:57:00|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.7|2129.4|10
1610521030000|2021-01-13 06:57:10|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|3
1610521050000|2021-01-13 06:57:30|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2
1610521060000|2021-01-13 06:57:40|||||||||1
1610521070000|2021-01-13 06:57:50|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2
1610521080000|2021-01-13 06:58:00|2129.5|2129.2|2129.3|2129|2129.5|2129.2|2129.3|2129|8
1610521090000|2021-01-13 06:58:10|2129.4|2129.1|2129.5|2129.2|2129.5|2129.2|2129.4|2129.1|4
1610521140000|2021-01-13 06:59:00|2129.3|2129|2129.4|2129.1|2129.4|2129.1|2129.3|2129|10
1610521150000|2021-01-13 06:59:10|2129.3|2129|2129.5|2129.2|2129.5|2129.2|2129.3|2129|3
1610521170000|2021-01-13 06:59:30|||||||||1
1610521180000|2021-01-13 06:59:40|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1610521190000|2021-01-13 06:59:50|||||||||1
1610521200000|2021-01-13 07:00:00|2129.4|2129.1|2129.6|2129.3|2129.7|2129.4|2129.4|2129.1|12
1610521220000|2021-01-13 07:00:20|2129.8|2129.5|2129.4|2129.1|2129.8|2129.5|2129.4|2129.1|7
1610521230000|2021-01-13 07:00:30|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610521240000|2021-01-13 07:00:40|2129.4|2129.1|2129.5|2129.2|2129.5|2129.2|2129.4|2129.1|4
1610521250000|2021-01-13 07:00:50|2129.6|2129.3|2129.5|2129.2|2129.6|2129.3|2129.5|2129.2|2
1610521260000|2021-01-13 07:01:00|2129.6|2129.3|2129.8|2129.5|2129.8|2129.5|2129.6|2129.3|11
1610521280000|2021-01-13 07:01:20|2129.6|2129.3|2129.4|2129.1|2129.6|2129.3|2129.4|2129.1|6
1610521300000|2021-01-13 07:01:40|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|4
1610521310000|2021-01-13 07:01:50|2129.3|2129|2129.4|2129.1|2129.4|2129.1|2129.3|2129|5
1610521320000|2021-01-13 07:02:00|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610521330000|2021-01-13 07:02:10|||||||||1
1610521350000|2021-01-13 07:02:30|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|6
1610521360000|2021-01-13 07:02:40|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|12
1610521380000|2021-01-13 07:03:00|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2
1610521390000|2021-01-13 07:03:10|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610521400000|2021-01-13 07:03:20|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|1
1610521410000|2021-01-13 07:03:30|||||||||5
1610521440000|2021-01-13 07:04:00|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2
1610521450000|2021-01-13 07:04:10|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|3
1610521460000|2021-01-13 07:04:20|2128.8|2128.5|2129|2128.7|2129|2128.7|2128.8|2128.5|35
1610521470000|2021-01-13 07:04:30|||||||||5
1610521480000|2021-01-13 07:04:40|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610521490000|2021-01-13 07:04:50|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2129|2128.7|4
1610521500000|2021-01-13 07:05:00|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610521510000|2021-01-13 07:05:10|2129|2128.7|2128.9|2128.6|2129|2128.7|2128.9|2128.6|3
1610521520000|2021-01-13 07:05:20|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|3
1610521540000|2021-01-13 07:05:40|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2
1610521560000|2021-01-13 07:06:00|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.8|2128.5|10
1610521570000|2021-01-13 07:06:10|2128.8|2128.5|2128.7|2128.4|2128.9|2128.6|2128.7|2128.4|6
1610521580000|2021-01-13 07:06:20|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610521590000|2021-01-13 07:06:30|2128.8|2128.5|2128.6|2128.3|2128.8|2128.5|2128.6|2128.3|6
1610521600000|2021-01-13 07:06:40|||||||||3
1610521610000|2021-01-13 07:06:50|2128.7|2128.4|2128.9|2128.6|2128.9|2128.6|2128.7|2128.4|6
1610521630000|2021-01-13 07:07:10|||||||||1
1610521640000|2021-01-13 07:07:20|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.7|2128.4|8
1610521650000|2021-01-13 07:07:30|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|3
1610521660000|2021-01-13 07:07:40|||||||||1
1610521680000|2021-01-13 07:08:00|||||||||2
1610521710000|2021-01-13 07:08:30|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.2|2127.9|4
1610521720000|2021-01-13 07:08:40|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|3
1610521730000|2021-01-13 07:08:50|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610521770000|2021-01-13 07:09:30|2128.1|2127.8|2128.3|2128|2128.3|2128|2128.1|2127.8|4
1610521780000|2021-01-13 07:09:40|||||||||2
1610521790000|2021-01-13 07:09:50|2128.2|2127.9|2128|2127.7|2128.2|2127.9|2128|2127.7|6
1610521800000|2021-01-13 07:10:00|2128.2|2127.9|2128.3|2128|2128.3|2128|2128.2|2127.9|9
1610521810000|2021-01-13 07:10:10|||||||||2
1610521820000|2021-01-13 07:10:20|2128.4|2128.1|2128.5|2128.2|2128.5|2128.2|2128.4|2128.1|11
1610521830000|2021-01-13 07:10:30|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|6
1610521840000|2021-01-13 07:10:40|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|3
1610521850000|2021-01-13 07:10:50|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610521860000|2021-01-13 07:11:00|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2
1610521870000|2021-01-13 07:11:10|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|4
1610521890000|2021-01-13 07:11:30|2128|2127.7|2127.9|2127.6|2128|2127.7|2127.9|2127.6|3
1610521900000|2021-01-13 07:11:40|2127.8|2127.5|2128|2127.7|2128|2127.7|2127.8|2127.5|3
1610521910000|2021-01-13 07:11:50|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2
1610521920000|2021-01-13 07:12:00|||||||||4
1610521940000|2021-01-13 07:12:20|||||||||1
1610521960000|2021-01-13 07:12:40|2128.1|2127.8|2127.9|2127.6|2128.1|2127.8|2127.9|2127.6|4
1610521980000|2021-01-13 07:13:00|2128|2127.7|2128.2|2127.9|2128.2|2127.9|2128|2127.7|6
1610522000000|2021-01-13 07:13:20|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|6
1610522010000|2021-01-13 07:13:30|2128.4|2128.1|2128.7|2128.4|2128.7|2128.4|2128.4|2128.1|19
1610522020000|2021-01-13 07:13:40|2128.9|2128.6|2128.8|2128.5|2128.9|2128.6|2128.8|2128.5|3
1610522030000|2021-01-13 07:13:50|2128.9|2128.6|2129.2|2128.9|2129.2|2128.9|2128.9|2128.6|12
1610522040000|2021-01-13 07:14:00|2129.3|2129|2129.2|2128.9|2129.3|2129|2129.2|2128.9|7
1610522050000|2021-01-13 07:14:10|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|4
1610522060000|2021-01-13 07:14:20|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2
1610522090000|2021-01-13 07:14:50|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610522100000|2021-01-13 07:15:00|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610522120000|2021-01-13 07:15:20|2129.1|2128.8|2129.2|2128.9|2129.2|2128.9|2129.1|2128.8|6
1610522150000|2021-01-13 07:15:50|||||||||5
1610522160000|2021-01-13 07:16:00|2129.3|2129|2129.4|2129.1|2129.4|2129.1|2129.3|2129|3
1610522170000|2021-01-13 07:16:10|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|24
1610522180000|2021-01-13 07:16:20|2129.4|2129.1|2129.8|2129.5|2129.8|2129.5|2129.4|2129.1|10
1610522220000|2021-01-13 07:17:00|2129.7|2129.4|2129.4|2129.1|2129.7|2129.4|2129.4|2129.1|10
1610522230000|2021-01-13 07:17:10|2129.3|2129|2129.5|2129.2|2129.5|2129.2|2129.3|2129|6
1610522240000|2021-01-13 07:17:20|||||||||1
1610522250000|2021-01-13 07:17:30|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|2
1610522260000|2021-01-13 07:17:40|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610522270000|2021-01-13 07:17:50|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|8
1610522280000|2021-01-13 07:18:00|2129.1|2128.8|2129.2|2128.9|2129.2|2128.9|2129|2128.7|5
1610522290000|2021-01-13 07:18:10|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2129|2128.7|5
1610522320000|2021-01-13 07:18:40|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2
1610522340000|2021-01-13 07:19:00|2129|2128.7|2129.2|2128.9|2129.2|2128.9|2129|2128.7|13
1610522350000|2021-01-13 07:19:10|||||||||1
1610522360000|2021-01-13 07:19:20|2129.1|2128.8|2129.3|2129|2129.3|2129|2129.1|2128.8|12
1610522370000|2021-01-13 07:19:30|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2
1610522390000|2021-01-13 07:19:50|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610522400000|2021-01-13 07:20:00|||||||||1
1610522430000|2021-01-13 07:20:30|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2
1610522450000|2021-01-13 07:20:50|2128.5|2128.2|2128.7|2128.4|2128.7|2128.4|2128.5|2128.2|6
1610522470000|2021-01-13 07:21:10|2128.6|2128.3|2128.6|2128.3|2128.7|2128.4|2128.5|2128.2|19
1610522480000|2021-01-13 07:21:20|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2128.1|2127.8|8
1610522500000|2021-01-13 07:21:40|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610522530000|2021-01-13 07:22:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|3
1610522540000|2021-01-13 07:22:20|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2
1610522560000|2021-01-13 07:22:40|||||||||3
1610522580000|2021-01-13 07:23:00|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2
1610522590000|2021-01-13 07:23:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610522610000|2021-01-13 07:23:30|2128|2127.7|2127.9|2127.6|2128|2127.7|2127.9|2127.6|4
1610522620000|2021-01-13 07:23:40|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610522630000|2021-01-13 07:23:50|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|7
1610522670000|2021-01-13 07:24:30|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|5
1610522700000|2021-01-13 07:25:00|2127.7|2127.4|2127.9|2127.6|2127.9|2127.6|2127.7|2127.4|6
1610522710000|2021-01-13 07:25:10|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|2
1610522720000|2021-01-13 07:25:20|2127.9|2127.6|2127.8|2127.5|2127.9|2127.6|2127.8|2127.5|13
1610522730000|2021-01-13 07:25:30|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610522750000|2021-01-13 07:25:50|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|3
1610522760000|2021-01-13 07:26:00|2127.9|2127.6|2128.2|2127.9|2128.2|2127.9|2127.9|2127.6|6
1610522770000|2021-01-13 07:26:10|||||||||1
1610522780000|2021-01-13 07:26:20|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610522800000|2021-01-13 07:26:40|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610522810000|2021-01-13 07:26:50|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610522820000|2021-01-13 07:27:00|||||||||1
1610522830000|2021-01-13 07:27:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|4
1610522850000|2021-01-13 07:27:30|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610522880000|2021-01-13 07:28:00|2128.3|2128|2128|2127.7|2128.3|2128|2128|2127.7|11
1610522890000|2021-01-13 07:28:10|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|7
1610522900000|2021-01-13 07:28:20|2128.3|2128|2128.6|2128.3|2128.6|2128.3|2128.3|2128|26
1610522930000|2021-01-13 07:28:50|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610522940000|2021-01-13 07:29:00|2128.1|2127.8|2128|2127.7|2128.1|2127.8|2128|2127.7|6
1610522950000|2021-01-13 07:29:10|2128.1|2127.8|2128.3|2128|2128.3|2128|2128|2127.7|5
1610522970000|2021-01-13 07:29:30|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|4
1610522980000|2021-01-13 07:29:40|2128.3|2128|2128.2|2127.9|2128.5|2128.2|2128.2|2127.9|14
1610522990000|2021-01-13 07:29:50|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610523020000|2021-01-13 07:30:20|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|6
1610523030000|2021-01-13 07:30:30|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2129|2128.7|4
1610523050000|2021-01-13 07:30:50|||||||||1
1610523070000|2021-01-13 07:31:10|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|6
1610523080000|2021-01-13 07:31:20|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|7
1610523090000|2021-01-13 07:31:30|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|5
1610523120000|2021-01-13 07:32:00|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2
1610523130000|2021-01-13 07:32:10|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|2
1610523140000|2021-01-13 07:32:20|2129.5|2129.2|2129.4|2129.1|2129.5|2129.2|2129.4|2129.1|2
1610523150000|2021-01-13 07:32:30|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|4
1610523170000|2021-01-13 07:32:50|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2130|2129.7|16
1610523180000|2021-01-13 07:33:00|2130|2129.7|2129.9|2129.6|2130|2129.7|2129.9|2129.6|4
1610523200000|2021-01-13 07:33:20|2130.1|2129.8|2130.4|2130.1|2130.4|2130.1|2130.1|2129.8|13
1610523210000|2021-01-13 07:33:30|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2130.2|2129.9|4
1610523230000|2021-01-13 07:33:50|2130.2|2129.9|2129.9|2129.6|2130.2|2129.9|2129.7|2129.4|27
1610523240000|2021-01-13 07:34:00|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2
1610523250000|2021-01-13 07:34:10|2130.2|2129.9|2129.9|2129.6|2130.3|2130|2129.9|2129.6|4
1610523260000|2021-01-13 07:34:20|2129.6|2129.3|2129.9|2129.6|2129.9|2129.6|2129.6|2129.3|10
1610523290000|2021-01-13 07:34:50|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|3
1610523300000|2021-01-13 07:35:00|||||||||1
1610523310000|2021-01-13 07:35:10|||||||||1
1610523350000|2021-01-13 07:35:50|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610523360000|2021-01-13 07:36:00|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610523370000|2021-01-13 07:36:10|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610523390000|2021-01-13 07:36:30|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610523410000|2021-01-13 07:36:50|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610523430000|2021-01-13 07:37:10|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610523440000|2021-01-13 07:37:20|2129.6|2129.3|2129.4|2129.1|2129.6|2129.3|2129.4|2129.1|6
1610523450000|2021-01-13 07:37:30|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610523520000|2021-01-13 07:38:40|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610523530000|2021-01-13 07:38:50|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610523570000|2021-01-13 07:39:30|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610523600000|2021-01-13 07:40:00|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|4
1610523620000|2021-01-13 07:40:20|2129.3|2129|2129.5|2129.2|2129.5|2129.2|2129.2|2128.9|6
1610523630000|2021-01-13 07:40:30|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|1
1610523640000|2021-01-13 07:40:40|||||||||1
1610523660000|2021-01-13 07:41:00|2129.4|2129.1|2129.5|2129.2|2129.5|2129.2|2129.4|2129.1|2
1610523670000|2021-01-13 07:41:10|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610523690000|2021-01-13 07:41:30|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|3
1610523700000|2021-01-13 07:41:40|2129|2128.7|2128.8|2128.5|2129|2128.7|2128.8|2128.5|2
1610523720000|2021-01-13 07:42:00|2128.6|2128.3|2128.8|2128.5|2128.8|2128.5|2128.6|2128.3|3
1610523730000|2021-01-13 07:42:10|||||||||3
1610523740000|2021-01-13 07:42:20|||||||||2
1610523760000|2021-01-13 07:42:40|2128.7|2128.4|2128.3|2128|2128.7|2128.4|2128.3|2128|3
1610523770000|2021-01-13 07:42:50|||||||||1
1610523780000|2021-01-13 07:43:00|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|3
1610523810000|2021-01-13 07:43:30|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610523820000|2021-01-13 07:43:40|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610523830000|2021-01-13 07:43:50|||||||||1
1610523870000|2021-01-13 07:44:30|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610523890000|2021-01-13 07:44:50|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|17
1610523910000|2021-01-13 07:45:10|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610523920000|2021-01-13 07:45:20|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610523940000|2021-01-13 07:45:40|||||||||2
1610523960000|2021-01-13 07:46:00|||||||||1
1610524000000|2021-01-13 07:46:40|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|2
1610524020000|2021-01-13 07:47:00|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610524030000|2021-01-13 07:47:10|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.7|2128.4|2
1610524040000|2021-01-13 07:47:20|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2
1610524060000|2021-01-13 07:47:40|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2
1610524110000|2021-01-13 07:48:30|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610524170000|2021-01-13 07:49:30|2129.1|2128.8|2129.5|2129.2|2129.5|2129.2|2129.1|2128.8|3
1610524180000|2021-01-13 07:49:40|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1610524190000|2021-01-13 07:49:50|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1610524200000|2021-01-13 07:50:00|2129.8|2129.5|2129.6|2129.3|2129.8|2129.5|2129.6|2129.3|2
1610524210000|2021-01-13 07:50:10|||||||||2
1610524240000|2021-01-13 07:50:40|||||||||1
1610524290000|2021-01-13 07:51:30|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610524300000|2021-01-13 07:51:40|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|2
1610524310000|2021-01-13 07:51:50|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610524320000|2021-01-13 07:52:00|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610524330000|2021-01-13 07:52:10|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610524350000|2021-01-13 07:52:30|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610524360000|2021-01-13 07:52:40|||||||||1
1610524390000|2021-01-13 07:53:10|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610524410000|2021-01-13 07:53:30|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1610524430000|2021-01-13 07:53:50|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610524470000|2021-01-13 07:54:30|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610524480000|2021-01-13 07:54:40|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610524490000|2021-01-13 07:54:50|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610524530000|2021-01-13 07:55:30|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610524540000|2021-01-13 07:55:40|2129.3|2129|2129.1|2128.8|2129.3|2129|2129.1|2128.8|2
1610524550000|2021-01-13 07:55:50|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|2
1610524560000|2021-01-13 07:56:00|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610524580000|2021-01-13 07:56:20|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610524600000|2021-01-13 07:56:40|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610524620000|2021-01-13 07:57:00|2128.8|2128.5|2129|2128.7|2129|2128.7|2128.8|2128.5|4
1610524640000|2021-01-13 07:57:20|2128.7|2128.4|2128.9|2128.6|2129|2128.7|2128.7|2128.4|7
1610524650000|2021-01-13 07:57:30|2129.1|2128.8|2129.2|2128.9|2129.2|2128.9|2129.1|2128.8|5
1610524700000|2021-01-13 07:58:20|2129.1|2128.8|2129.4|2129.1|2129.4|2129.1|2129.1|2128.8|4
1610524780000|2021-01-13 07:59:40|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610524790000|2021-01-13 07:59:50|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2129|2128.7|4
1610524800000|2021-01-13 08:00:00|2128.9|2128.6|2129.6|2129.3|2129.7|2129.4|2128.8|2128.5|42
1610524810000|2021-01-13 08:00:10|2129.8|2129.5|2130.3|2130|2130.5|2130.2|2129.7|2129.4|19
1610524820000|2021-01-13 08:00:20|2130.6|2130.3|2130.2|2129.9|2130.6|2130.3|2130.2|2129.9|21
1610524830000|2021-01-13 08:00:30|2129.8|2129.5|2129.7|2129.4|2129.8|2129.5|2129.7|2129.4|3
1610524840000|2021-01-13 08:00:40|2129.6|2129.3|2129.6|2129.3|2129.7|2129.4|2129.5|2129.2|14
1610524850000|2021-01-13 08:00:50|2129.8|2129.5|2130.3|2130|2130.3|2130|2129.8|2129.5|11
1610524860000|2021-01-13 08:01:00|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|4
1610524870000|2021-01-13 08:01:10|2130.6|2130.3|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|6
1610524880000|2021-01-13 08:01:20|2131.1|2130.8|2130.9|2130.6|2131.1|2130.8|2130.9|2130.6|9
1610524890000|2021-01-13 08:01:30|||||||||5
1610524900000|2021-01-13 08:01:40|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610524910000|2021-01-13 08:01:50|||||||||1
1610524920000|2021-01-13 08:02:00|2130.8|2130.5|2130.6|2130.3|2130.8|2130.5|2130.6|2130.3|7
1610524930000|2021-01-13 08:02:10|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610524940000|2021-01-13 08:02:20|2129.8|2129.5|2127.4|2127.1|2129.8|2129.5|2127.4|2127.1|6
1610524950000|2021-01-13 08:02:30|2127.8|2127.5|2127.4|2127.1|2127.8|2127.5|2127.4|2127.1|5
1610524960000|2021-01-13 08:02:40|2127.3|2127|2127.7|2127.4|2127.7|2127.4|2127.2|2126.9|4
1610524970000|2021-01-13 08:02:50|2128.1|2127.8|2128.9|2128.6|2128.9|2128.6|2128.1|2127.8|6
1610524980000|2021-01-13 08:03:00|2129|2128.7|2128.4|2128.1|2129.7|2129.4|2128.4|2128.1|15
1610524990000|2021-01-13 08:03:10|2128|2127.7|2128.3|2128|2128.3|2128|2128|2127.7|6
1610525000000|2021-01-13 08:03:20|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.7|2128.4|2
1610525010000|2021-01-13 08:03:30|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.5|2128.2|7
1610525020000|2021-01-13 08:03:40|2128.2|2127.9|2128.7|2128.4|2128.8|2128.5|2128.2|2127.9|16
1610525030000|2021-01-13 08:03:50|2129|2128.7|2129.5|2129.2|2129.5|2129.2|2129|2128.7|3
1610525040000|2021-01-13 08:04:00|2129.4|2129.1|2129.3|2129|2129.7|2129.4|2129.1|2128.8|8
1610525050000|2021-01-13 08:04:10|2129.7|2129.4|2129|2128.7|2129.7|2129.4|2129|2128.7|5
1610525060000|2021-01-13 08:04:20|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610525080000|2021-01-13 08:04:40|2128.6|2128.3|2129.1|2128.8|2129.1|2128.8|2128.6|2128.3|2
1610525110000|2021-01-13 08:05:10|2128.9|2128.6|2128.8|2128.5|2128.9|2128.6|2128.6|2128.3|9
1610525120000|2021-01-13 08:05:20|2128.9|2128.6|2128.4|2128.1|2128.9|2128.6|2128.4|2128.1|12
1610525130000|2021-01-13 08:05:30|2128.3|2128|2128.6|2128.3|2128.6|2128.3|2128.3|2128|2
1610525140000|2021-01-13 08:05:40|2128.2|2127.9|2129|2128.7|2129|2128.7|2128.2|2127.9|8
1610525150000|2021-01-13 08:05:50|2129.3|2129|2129|2128.7|2129.3|2129|2128.7|2128.4|3
1610525160000|2021-01-13 08:06:00|2128.5|2128.2|2128.4|2128.1|2128.5|2128.2|2128.4|2128.1|2
1610525180000|2021-01-13 08:06:20|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|3
1610525190000|2021-01-13 08:06:30|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610525200000|2021-01-13 08:06:40|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|2
1610525210000|2021-01-13 08:06:50|2129.4|2129.1|2129.8|2129.5|2129.8|2129.5|2129.4|2129.1|5
1610525220000|2021-01-13 08:07:00|2129.2|2128.9|2129.4|2129.1|2129.4|2129.1|2129.1|2128.8|11
1610525230000|2021-01-13 08:07:10|2130|2129.7|2129.7|2129.4|2130|2129.7|2129.7|2129.4|3
1610525250000|2021-01-13 08:07:30|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|6
1610525260000|2021-01-13 08:07:40|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2
1610525270000|2021-01-13 08:07:50|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.8|2129.5|2
1610525280000|2021-01-13 08:08:00|2129.9|2129.6|2130.1|2129.8|2130.1|2129.8|2129.9|2129.6|8
1610525290000|2021-01-13 08:08:10|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|3
1610525300000|2021-01-13 08:08:20|2130.4|2130.1|2130.2|2129.9|2130.4|2130.1|2130.2|2129.9|3
1610525310000|2021-01-13 08:08:30|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|3
1610525320000|2021-01-13 08:08:40|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|8
1610525330000|2021-01-13 08:08:50|2130.6|2130.3|2130.3|2130|2130.7|2130.4|2130.3|2130|6
1610525340000|2021-01-13 08:09:00|2130.2|2129.9|2130.5|2130.2|2130.6|2130.3|2130.2|2129.9|6
1610525350000|2021-01-13 08:09:10|2130.6|2130.3|2130.5|2130.2|2130.6|2130.3|2130.5|2130.2|5
1610525360000|2021-01-13 08:09:20|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|4
1610525370000|2021-01-13 08:09:30|2130.6|2130.3|2130.3|2130|2130.7|2130.4|2130.3|2130|8
1610525380000|2021-01-13 08:09:40|||||||||1
1610525390000|2021-01-13 08:09:50|||||||||1
1610525430000|2021-01-13 08:10:30|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610525450000|2021-01-13 08:10:50|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|3
1610525460000|2021-01-13 08:11:00|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610525510000|2021-01-13 08:11:50|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610525520000|2021-01-13 08:12:00|2130.5|2130.2|2130.3|2130|2130.6|2130.3|2130.3|2130|5
1610525530000|2021-01-13 08:12:10|2130.4|2130.1|2130.7|2130.4|2131.3|2131|2130.4|2130.1|38
1610525540000|2021-01-13 08:12:20|2131|2130.7|2130.9|2130.6|2131.1|2130.8|2130.9|2130.6|36
1610525550000|2021-01-13 08:12:30|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610525560000|2021-01-13 08:12:40|2131.1|2130.8|2131.6|2131.3|2131.6|2131.3|2131.1|2130.8|10
1610525570000|2021-01-13 08:12:50|2131.5|2131.2|2131.1|2130.8|2131.5|2131.2|2131.1|2130.8|5
1610525590000|2021-01-13 08:13:10|2131.4|2131.1|2131.5|2131.2|2131.5|2131.2|2131.4|2131.1|2
1610525600000|2021-01-13 08:13:20|2131.4|2131.1|2131.5|2131.2|2131.5|2131.2|2131.4|2131.1|10
1610525620000|2021-01-13 08:13:40|2130.7|2130.4|2130.4|2130.1|2130.7|2130.4|2130.3|2130|13
1610525630000|2021-01-13 08:13:50|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|3
1610525640000|2021-01-13 08:14:00|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610525670000|2021-01-13 08:14:30|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1610525720000|2021-01-13 08:15:20|2130.3|2130|2129.8|2129.5|2130.3|2130|2129.8|2129.5|24
1610525730000|2021-01-13 08:15:30|2129.5|2129.2|2129.7|2129.4|2129.7|2129.4|2129.2|2128.9|21
1610525750000|2021-01-13 08:15:50|2129.5|2129.2|2129.3|2129|2129.5|2129.2|2129.3|2129|31
1610525760000|2021-01-13 08:16:00|2129.2|2128.9|2128.8|2128.5|2129.4|2129.1|2128.8|2128.5|37
1610525770000|2021-01-13 08:16:10|2128.7|2128.4|2128.6|2128.3|2129.1|2128.8|2128.6|2128.3|30
1610525780000|2021-01-13 08:16:20|2128.5|2128.2|2128.2|2127.9|2128.5|2128.2|2128.2|2127.9|19
1610525790000|2021-01-13 08:16:30|2128.4|2128.1|2128.9|2128.6|2128.9|2128.6|2128.4|2128.1|15
1610525810000|2021-01-13 08:16:50|2129|2128.7|2128.8|2128.5|2129|2128.7|2128.7|2128.4|4
1610525820000|2021-01-13 08:17:00|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2
1610525830000|2021-01-13 08:17:10|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2
1610525840000|2021-01-13 08:17:20|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|2
1610525850000|2021-01-13 08:17:30|2128.9|2128.6|2128.7|2128.4|2128.9|2128.6|2128.7|2128.4|3
1610525860000|2021-01-13 08:17:40|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610525870000|2021-01-13 08:17:50|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2
1610525880000|2021-01-13 08:18:00|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|5
1610525890000|2021-01-13 08:18:10|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.8|2128.5|2
1610525920000|2021-01-13 08:18:40|2128.6|2128.3|2128.7|2128.4|2128.7|2128.4|2128.6|2128.3|11
1610525950000|2021-01-13 08:19:10|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610525960000|2021-01-13 08:19:20|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610525970000|2021-01-13 08:19:30|2129.4|2129.1|2129.3|2129|2129.4|2129.1|2129.3|2129|2
1610525990000|2021-01-13 08:19:50|2128.9|2128.6|2128.8|2128.5|2128.9|2128.6|2128.8|2128.5|3
1610526010000|2021-01-13 08:20:10|||||||||1
1610526040000|2021-01-13 08:20:40|2128.5|2128.2|2128.8|2128.5|2128.8|2128.5|2128.5|2128.2|5
1610526080000|2021-01-13 08:21:20|2128.7|2128.4|2128.6|2128.3|2128.7|2128.4|2128.6|2128.3|6
1610526090000|2021-01-13 08:21:30|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610526110000|2021-01-13 08:21:50|2129.2|2128.9|2129.6|2129.3|2129.6|2129.3|2129.2|2128.9|5
1610526130000|2021-01-13 08:22:10|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2
1610526150000|2021-01-13 08:22:30|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610526180000|2021-01-13 08:23:00|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1610526190000|2021-01-13 08:23:10|2129.5|2129.2|2129.1|2128.8|2129.5|2129.2|2129.1|2128.8|2
1610526250000|2021-01-13 08:24:10|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610526300000|2021-01-13 08:25:00|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.7|2128.4|4
1610526320000|2021-01-13 08:25:20|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|3
1610526330000|2021-01-13 08:25:30|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|4
1610526360000|2021-01-13 08:26:00|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|33
1610526370000|2021-01-13 08:26:10|2128.4|2128.1|2128.3|2128|2128.4|2128.1|2128.3|2128|4
1610526380000|2021-01-13 08:26:20|2128.2|2127.9|2128.3|2128|2128.3|2128|2128.1|2127.8|6
1610526400000|2021-01-13 08:26:40|2128|2127.7|2127.8|2127.5|2128|2127.7|2127.8|2127.5|4
1610526410000|2021-01-13 08:26:50|2127.7|2127.4|2127.4|2127.1|2127.7|2127.4|2127.4|2127.1|2
1610526420000|2021-01-13 08:27:00|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|3
1610526430000|2021-01-13 08:27:10|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|5
1610526450000|2021-01-13 08:27:30|2127.5|2127.2|2127.1|2126.8|2127.5|2127.2|2127.1|2126.8|5
1610526460000|2021-01-13 08:27:40|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|10
1610526470000|2021-01-13 08:27:50|2127.3|2127|2126.9|2126.6|2127.3|2127|2126.9|2126.6|2
1610526490000|2021-01-13 08:28:10|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610526500000|2021-01-13 08:28:20|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|3
1610526530000|2021-01-13 08:28:50|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610526560000|2021-01-13 08:29:20|2128.2|2127.9|2128.3|2128|2128.3|2128|2128.2|2127.9|3
1610526590000|2021-01-13 08:29:50|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|4
1610526600000|2021-01-13 08:30:00|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610526610000|2021-01-13 08:30:10|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610526620000|2021-01-13 08:30:20|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2
1610526650000|2021-01-13 08:30:50|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2
1610526660000|2021-01-13 08:31:00|2126.9|2126.6|2126.6|2126.3|2126.9|2126.6|2126.6|2126.3|4
1610526670000|2021-01-13 08:31:10|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610526680000|2021-01-13 08:31:20|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610526690000|2021-01-13 08:31:30|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|1
1610526700000|2021-01-13 08:31:40|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2
1610526710000|2021-01-13 08:31:50|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|2
1610526720000|2021-01-13 08:32:00|2126.6|2126.3|2125.9|2125.6|2126.6|2126.3|2125.6|2125.3|19
1610526730000|2021-01-13 08:32:10|2126.2|2125.9|2125.8|2125.5|2126.2|2125.9|2125.8|2125.5|2
1610526750000|2021-01-13 08:32:30|2126.7|2126.4|2126.2|2125.9|2126.7|2126.4|2126.2|2125.9|5
1610526770000|2021-01-13 08:32:50|2126.1|2125.8|2126.3|2126|2126.3|2126|2126.1|2125.8|2
1610526780000|2021-01-13 08:33:00|2126.5|2126.2|2126.1|2125.8|2126.5|2126.2|2126.1|2125.8|2
1610526790000|2021-01-13 08:33:10|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610526820000|2021-01-13 08:33:40|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610526830000|2021-01-13 08:33:50|2126.6|2126.3|2126.3|2126|2126.6|2126.3|2126.3|2126|3
1610526880000|2021-01-13 08:34:40|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610526890000|2021-01-13 08:34:50|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610526900000|2021-01-13 08:35:00|2126.5|2126.2|2127|2126.7|2127|2126.7|2126.5|2126.2|5
1610526920000|2021-01-13 08:35:20|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|4
1610526940000|2021-01-13 08:35:40|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610526960000|2021-01-13 08:36:00|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610526970000|2021-01-13 08:36:10|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610526990000|2021-01-13 08:36:30|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610527020000|2021-01-13 08:37:00|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|3
1610527030000|2021-01-13 08:37:10|2127.1|2126.8|2126.9|2126.6|2127.1|2126.8|2126.9|2126.6|3
1610527050000|2021-01-13 08:37:30|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610527110000|2021-01-13 08:38:30|2127.9|2127.6|2127.4|2127.1|2127.9|2127.6|2127.4|2127.1|4
1610527130000|2021-01-13 08:38:50|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610527220000|2021-01-13 08:40:20|2127.5|2127.2|2127.4|2127.1|2127.5|2127.2|2127.4|2127.1|3
1610527240000|2021-01-13 08:40:40|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2
1610527260000|2021-01-13 08:41:00|2127.3|2127|2127.5|2127.2|2127.5|2127.2|2127.3|2127|2
1610527270000|2021-01-13 08:41:10|2127.2|2126.9|2127.7|2127.4|2127.7|2127.4|2127.2|2126.9|3
1610527300000|2021-01-13 08:41:40|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|1
1610527390000|2021-01-13 08:43:10|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2
1610527410000|2021-01-13 08:43:30|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610527430000|2021-01-13 08:43:50|2127.8|2127.5|2127.4|2127.1|2127.8|2127.5|2127.4|2127.1|10
1610527440000|2021-01-13 08:44:00|2127.5|2127.2|2126.7|2126.4|2127.5|2127.2|2126.7|2126.4|23
1610527460000|2021-01-13 08:44:20|2126.9|2126.6|2126.4|2126.1|2126.9|2126.6|2126.4|2126.1|32
1610527470000|2021-01-13 08:44:30|||||||||1
1610527480000|2021-01-13 08:44:40|2126.3|2126|2126.1|2125.8|2126.3|2126|2125.7|2125.4|36
1610527490000|2021-01-13 08:44:50|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|8
1610527500000|2021-01-13 08:45:00|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|12
1610527510000|2021-01-13 08:45:10|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2
1610527550000|2021-01-13 08:45:50|2125.6|2125.3|2125.9|2125.6|2125.9|2125.6|2125.6|2125.3|6
1610527560000|2021-01-13 08:46:00|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.5|2125.2|6
1610527570000|2021-01-13 08:46:10|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|4
1610527590000|2021-01-13 08:46:30|2126.5|2126.2|2126.2|2125.9|2126.5|2126.2|2126.2|2125.9|5
1610527600000|2021-01-13 08:46:40|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2
1610527660000|2021-01-13 08:47:40|||||||||1
1610527670000|2021-01-13 08:47:50|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610527680000|2021-01-13 08:48:00|2127.2|2126.9|2127.6|2127.3|2127.7|2127.4|2127.2|2126.9|9
1610527740000|2021-01-13 08:49:00|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|9
1610527760000|2021-01-13 08:49:20|2127.3|2127|2127.1|2126.8|2127.3|2127|2127.1|2126.8|6
1610527780000|2021-01-13 08:49:40|||||||||1
1610527800000|2021-01-13 08:50:00|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2
1610527830000|2021-01-13 08:50:30|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610527860000|2021-01-13 08:51:00|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610527890000|2021-01-13 08:51:30|2126.5|2126.2|2126.4|2126.1|2126.5|2126.2|2126.4|2126.1|5
1610527920000|2021-01-13 08:52:00|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610527930000|2021-01-13 08:52:10|2126.8|2126.5|2127|2126.7|2127|2126.7|2126.8|2126.5|3
1610527950000|2021-01-13 08:52:30|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610528030000|2021-01-13 08:53:50|2127.9|2127.6|2127.7|2127.4|2127.9|2127.6|2127.7|2127.4|5
1610528040000|2021-01-13 08:54:00|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|5
1610528060000|2021-01-13 08:54:20|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610528100000|2021-01-13 08:55:00|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2128.1|2127.8|3
1610528120000|2021-01-13 08:55:20|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610528130000|2021-01-13 08:55:30|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610528160000|2021-01-13 08:56:00|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610528180000|2021-01-13 08:56:20|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|2
1610528190000|2021-01-13 08:56:30|||||||||1
1610528200000|2021-01-13 08:56:40|2128.1|2127.8|2128|2127.7|2128.1|2127.8|2128|2127.7|2
1610528220000|2021-01-13 08:57:00|2128.3|2128|2128.5|2128.2|2128.6|2128.3|2128.1|2127.8|25
1610528230000|2021-01-13 08:57:10|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.5|2128.2|19
1610528240000|2021-01-13 08:57:20|2129|2128.7|2129.2|2128.9|2129.3|2129|2128.9|2128.6|38
1610528270000|2021-01-13 08:57:50|2129.6|2129.3|2129.6|2129.3|2130.1|2129.8|2129.6|2129.3|19
1610528280000|2021-01-13 08:58:00|2129.8|2129.5|2129.7|2129.4|2129.8|2129.5|2129.7|2129.4|6
1610528300000|2021-01-13 08:58:20|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|10
1610528310000|2021-01-13 08:58:30|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610528330000|2021-01-13 08:58:50|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610528380000|2021-01-13 08:59:40|2128.5|2128.2|2128.3|2128|2128.5|2128.2|2128.3|2128|5
1610528400000|2021-01-13 09:00:00|2128.1|2127.8|2128|2127.7|2128.3|2128|2128|2127.7|11
1610528420000|2021-01-13 09:00:20|||||||||2
1610528440000|2021-01-13 09:00:40|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2
1610528450000|2021-01-13 09:00:50|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2
1610528470000|2021-01-13 09:01:10|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|4
1610528480000|2021-01-13 09:01:20|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2127.1|2126.8|29
1610528490000|2021-01-13 09:01:30|2127|2126.7|2127.1|2126.8|2127.1|2126.8|2126.8|2126.5|7
1610528510000|2021-01-13 09:01:50|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610528520000|2021-01-13 09:02:00|2126.8|2126.5|2126.4|2126.1|2126.8|2126.5|2126.4|2126.1|6
1610528530000|2021-01-13 09:02:10|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|5
1610528550000|2021-01-13 09:02:30|2127.1|2126.8|2126.7|2126.4|2127.1|2126.8|2126.4|2126.1|7
1610528560000|2021-01-13 09:02:40|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610528570000|2021-01-13 09:02:50|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|1
1610528620000|2021-01-13 09:03:40|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610528630000|2021-01-13 09:03:50|2126.9|2126.6|2126.8|2126.5|2126.9|2126.6|2126.8|2126.5|4
1610528670000|2021-01-13 09:04:30|2127.1|2126.8|2126.9|2126.6|2127.1|2126.8|2126.9|2126.6|4
1610528700000|2021-01-13 09:05:00|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610528730000|2021-01-13 09:05:30|2127.8|2127.5|2127.3|2127|2128.2|2127.9|2127|2126.7|52
1610528760000|2021-01-13 09:06:00|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|5
1610528870000|2021-01-13 09:07:50|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610528960000|2021-01-13 09:09:20|2128.3|2128|2128|2127.7|2128.3|2128|2128|2127.7|2
1610528980000|2021-01-13 09:09:40|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|10
1610529000000|2021-01-13 09:10:00|2128.3|2128|2128.6|2128.3|2128.6|2128.3|2128.3|2128|4
1610529020000|2021-01-13 09:10:20|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610529040000|2021-01-13 09:10:40|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610529050000|2021-01-13 09:10:50|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610529190000|2021-01-13 09:13:10|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|7
1610529200000|2021-01-13 09:13:20|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610529250000|2021-01-13 09:14:10|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2
1610529260000|2021-01-13 09:14:20|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610529350000|2021-01-13 09:15:50|2129.4|2129.1|2129.6|2129.3|2129.6|2129.3|2129.4|2129.1|6
1610529360000|2021-01-13 09:16:00|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610529380000|2021-01-13 09:16:20|2129.2|2128.9|2129.1|2128.8|2129.2|2128.9|2129.1|2128.8|2
1610529390000|2021-01-13 09:16:30|2129|2128.7|2128.7|2128.4|2129|2128.7|2128.7|2128.4|4
1610529420000|2021-01-13 09:17:00|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610529440000|2021-01-13 09:17:20|2129.6|2129.3|2129.3|2129|2129.6|2129.3|2129.3|2129|7
1610529450000|2021-01-13 09:17:30|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2
1610529470000|2021-01-13 09:17:50|2129.9|2129.6|2130|2129.7|2130|2129.7|2129.9|2129.6|3
1610529480000|2021-01-13 09:18:00|2130.1|2129.8|2129.8|2129.5|2130.1|2129.8|2129.8|2129.5|8
1610529490000|2021-01-13 09:18:10|||||||||2
1610529520000|2021-01-13 09:18:40|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|8
1610529530000|2021-01-13 09:18:50|2129.9|2129.6|2130.2|2129.9|2130.2|2129.9|2129.9|2129.6|3
1610529540000|2021-01-13 09:19:00|2130.1|2129.8|2129.9|2129.6|2130.1|2129.8|2129.9|2129.6|8
1610529560000|2021-01-13 09:19:20|2130.6|2130.3|2130.6|2130.3|2130.7|2130.4|2130.4|2130.1|17
1610529580000|2021-01-13 09:19:40|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|5
1610529590000|2021-01-13 09:19:50|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1610529600000|2021-01-13 09:20:00|2130.9|2130.6|2131|2130.7|2131|2130.7|2130.9|2130.6|6
1610529610000|2021-01-13 09:20:10|2130.7|2130.4|2130.9|2130.6|2130.9|2130.6|2130.7|2130.4|2
1610529620000|2021-01-13 09:20:20|2131|2130.7|2130.4|2130.1|2131.1|2130.8|2130.4|2130.1|58
1610529630000|2021-01-13 09:20:30|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610529650000|2021-01-13 09:20:50|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1610529660000|2021-01-13 09:21:00|2131.4|2131.1|2131.7|2131.4|2131.7|2131.4|2131.4|2131.1|4
1610529670000|2021-01-13 09:21:10|2131.3|2131|2131.2|2130.9|2131.3|2131|2131.2|2130.9|3
1610529680000|2021-01-13 09:21:20|2131.4|2131.1|2131|2130.7|2131.4|2131.1|2131|2130.7|7
1610529700000|2021-01-13 09:21:40|2130.9|2130.6|2130.8|2130.5|2130.9|2130.6|2130.8|2130.5|11
1610529720000|2021-01-13 09:22:00|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2
1610529730000|2021-01-13 09:22:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610529760000|2021-01-13 09:22:40|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|3
1610529770000|2021-01-13 09:22:50|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610529800000|2021-01-13 09:23:20|2130.7|2130.4|2130.2|2129.9|2130.7|2130.4|2130.2|2129.9|4
1610529820000|2021-01-13 09:23:40|2130.8|2130.5|2130.6|2130.3|2130.8|2130.5|2130.6|2130.3|7
1610529830000|2021-01-13 09:23:50|2130.8|2130.5|2130.7|2130.4|2130.9|2130.6|2130.7|2130.4|7
1610529840000|2021-01-13 09:24:00|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610529850000|2021-01-13 09:24:10|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2
1610529860000|2021-01-13 09:24:20|2130.5|2130.2|2130.9|2130.6|2130.9|2130.6|2130.5|2130.2|5
1610529870000|2021-01-13 09:24:30|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610529880000|2021-01-13 09:24:40|2130.3|2130|2130.2|2129.9|2130.3|2130|2130.2|2129.9|4
1610529890000|2021-01-13 09:24:50|||||||||1
1610529900000|2021-01-13 09:25:00|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610529920000|2021-01-13 09:25:20|2130.5|2130.2|2130.3|2130|2130.6|2130.3|2130.3|2130|4
1610529930000|2021-01-13 09:25:30|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|10
1610529940000|2021-01-13 09:25:40|2130.1|2129.8|2129.8|2129.5|2130.1|2129.8|2129.8|2129.5|7
1610529950000|2021-01-13 09:25:50|2130.2|2129.9|2130.2|2129.9|2130.4|2130.1|2130.2|2129.9|3
1610529980000|2021-01-13 09:26:20|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1610530000000|2021-01-13 09:26:40|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610530030000|2021-01-13 09:27:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610530040000|2021-01-13 09:27:20|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610530070000|2021-01-13 09:27:50|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610530080000|2021-01-13 09:28:00|||||||||1
1610530090000|2021-01-13 09:28:10|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2
1610530100000|2021-01-13 09:28:20|2130.3|2130|2130.1|2129.8|2130.3|2130|2130.1|2129.8|2
1610530110000|2021-01-13 09:28:30|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610530140000|2021-01-13 09:29:00|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610530170000|2021-01-13 09:29:30|||||||||5
1610530180000|2021-01-13 09:29:40|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1610530190000|2021-01-13 09:29:50|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|3
1610530200000|2021-01-13 09:30:00|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610530230000|2021-01-13 09:30:30|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610530270000|2021-01-13 09:31:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1610530300000|2021-01-13 09:31:40|||||||||1
1610530340000|2021-01-13 09:32:20|2130.9|2130.6|2130.4|2130.1|2130.9|2130.6|2130.4|2130.1|2
1610530370000|2021-01-13 09:32:50|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2
1610530380000|2021-01-13 09:33:00|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|3
1610530420000|2021-01-13 09:33:40|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610530450000|2021-01-13 09:34:10|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2
1610530490000|2021-01-13 09:34:50|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1610530530000|2021-01-13 09:35:30|||||||||1
1610530560000|2021-01-13 09:36:00|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|3
1610530590000|2021-01-13 09:36:30|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610530600000|2021-01-13 09:36:40|2131.4|2131.1|2131|2130.7|2131.4|2131.1|2131|2130.7|3
1610530610000|2021-01-13 09:36:50|||||||||1
1610530640000|2021-01-13 09:37:20|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|2
1610530660000|2021-01-13 09:37:40|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|2
1610530680000|2021-01-13 09:38:00|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1610530690000|2021-01-13 09:38:10|||||||||2
1610530700000|2021-01-13 09:38:20|2131|2130.7|2130.4|2130.1|2131|2130.7|2130.4|2130.1|5
1610530720000|2021-01-13 09:38:40|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|6
1610530740000|2021-01-13 09:39:00|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610530790000|2021-01-13 09:39:50|2131.1|2130.8|2130.6|2130.3|2131.1|2130.8|2130.6|2130.3|2
1610530800000|2021-01-13 09:40:00|2130.4|2130.1|2130.1|2129.8|2130.4|2130.1|2130.1|2129.8|8
1610530840000|2021-01-13 09:40:40|2130.5|2130.2|2130.6|2130.3|2130.7|2130.4|2130.5|2130.2|3
1610530860000|2021-01-13 09:41:00|2130.1|2129.8|2129.6|2129.3|2130.1|2129.8|2129.6|2129.3|11
1610530890000|2021-01-13 09:41:30|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610530910000|2021-01-13 09:41:50|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610530920000|2021-01-13 09:42:00|||||||||2
1610530930000|2021-01-13 09:42:10|2130.5|2130.2|2130.2|2129.9|2130.5|2130.2|2130.2|2129.9|7
1610530960000|2021-01-13 09:42:40|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610531000000|2021-01-13 09:43:20|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610531020000|2021-01-13 09:43:40|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610531030000|2021-01-13 09:43:50|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.8|2129.5|3
1610531140000|2021-01-13 09:45:40|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1610531150000|2021-01-13 09:45:50|2129.8|2129.5|2129.9|2129.6|2129.9|2129.6|2129.8|2129.5|2
1610531160000|2021-01-13 09:46:00|2130|2129.7|2129.8|2129.5|2130|2129.7|2129.8|2129.5|2
1610531190000|2021-01-13 09:46:30|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610531210000|2021-01-13 09:46:50|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610531280000|2021-01-13 09:48:00|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2
1610531290000|2021-01-13 09:48:10|2129.6|2129.3|2129.5|2129.2|2129.6|2129.3|2129.5|2129.2|2
1610531360000|2021-01-13 09:49:20|2129.8|2129.5|2129.3|2129|2129.8|2129.5|2129.3|2129|5
1610531370000|2021-01-13 09:49:30|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2129|2128.7|9
1610531390000|2021-01-13 09:49:50|2128.9|2128.6|2129.1|2128.8|2129.1|2128.8|2128.7|2128.4|6
1610531400000|2021-01-13 09:50:00|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610531450000|2021-01-13 09:50:50|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|4
1610531470000|2021-01-13 09:51:10|2129.8|2129.5|2129.3|2129|2129.9|2129.6|2129.3|2129|4
1610531580000|2021-01-13 09:53:00|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610531590000|2021-01-13 09:53:10|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610531600000|2021-01-13 09:53:20|2129.4|2129.1|2129.4|2129.1|2129.6|2129.3|2129.4|2129.1|6
1610531620000|2021-01-13 09:53:40|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610531650000|2021-01-13 09:54:10|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610531690000|2021-01-13 09:54:50|2130.3|2130|2130|2129.7|2130.3|2130|2130|2129.7|9
1610531720000|2021-01-13 09:55:20|2130.5|2130.2|2130.3|2130|2130.5|2130.2|2130.3|2130|3
1610531740000|2021-01-13 09:55:40|2130.5|2130.2|2130.1|2129.8|2130.5|2130.2|2130.1|2129.8|2
1610531760000|2021-01-13 09:56:00|2130.3|2130|2130.1|2129.8|2130.3|2130|2130.1|2129.8|3
1610531770000|2021-01-13 09:56:10|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610531790000|2021-01-13 09:56:30|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1610531800000|2021-01-13 09:56:40|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|6
1610531810000|2021-01-13 09:56:50|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1610531820000|2021-01-13 09:57:00|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2131|2130.7|3
1610531840000|2021-01-13 09:57:20|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|2
1610531850000|2021-01-13 09:57:30|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|4
1610531860000|2021-01-13 09:57:40|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2
1610531870000|2021-01-13 09:57:50|2130.8|2130.5|2130.6|2130.3|2130.8|2130.5|2130.6|2130.3|2
1610531890000|2021-01-13 09:58:10|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610531900000|2021-01-13 09:58:20|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|3
1610531920000|2021-01-13 09:58:40|2130.8|2130.5|2130.5|2130.2|2130.9|2130.6|2130.5|2130.2|11
1610531940000|2021-01-13 09:59:00|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610531970000|2021-01-13 09:59:30|2130.9|2130.6|2130.6|2130.3|2130.9|2130.6|2130.6|2130.3|11
1610531980000|2021-01-13 09:59:40|2130.9|2130.6|2130.5|2130.2|2130.9|2130.6|2130.5|2130.2|11
1610532000000|2021-01-13 10:00:00|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|3
1610532010000|2021-01-13 10:00:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610532020000|2021-01-13 10:00:20|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2
1610532040000|2021-01-13 10:00:40|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2
1610532090000|2021-01-13 10:01:30|2130.6|2130.3|2130.3|2130|2130.6|2130.3|2130.3|2130|3
1610532100000|2021-01-13 10:01:40|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2
1610532110000|2021-01-13 10:01:50|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610532140000|2021-01-13 10:02:20|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610532160000|2021-01-13 10:02:40|||||||||5
1610532180000|2021-01-13 10:03:00|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610532210000|2021-01-13 10:03:30|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.7|2130.4|3
1610532220000|2021-01-13 10:03:40|||||||||4
1610532250000|2021-01-13 10:04:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610532260000|2021-01-13 10:04:20|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2
1610532300000|2021-01-13 10:05:00|||||||||2
1610532360000|2021-01-13 10:06:00|2131.1|2130.8|2130.9|2130.6|2131.3|2131|2130.9|2130.6|9
1610532410000|2021-01-13 10:06:50|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610532480000|2021-01-13 10:08:00|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610532490000|2021-01-13 10:08:10|2130.3|2130|2129.9|2129.6|2130.3|2130|2129.9|2129.6|18
1610532500000|2021-01-13 10:08:20|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610532510000|2021-01-13 10:08:30|2129.7|2129.4|2129.4|2129.1|2129.7|2129.4|2129.4|2129.1|15
1610532520000|2021-01-13 10:08:40|2129.3|2129|2128.8|2128.5|2129.3|2129|2128.8|2128.5|17
1610532530000|2021-01-13 10:08:50|2129.1|2128.8|2128.6|2128.3|2129.1|2128.8|2128.6|2128.3|6
1610532560000|2021-01-13 10:09:20|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1610532590000|2021-01-13 10:09:50|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610532600000|2021-01-13 10:10:00|2130|2129.7|2129.8|2129.5|2130|2129.7|2129.8|2129.5|2
1610532640000|2021-01-13 10:10:40|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610532660000|2021-01-13 10:11:00|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610532690000|2021-01-13 10:11:30|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610532720000|2021-01-13 10:12:00|2130.2|2129.9|2129.8|2129.5|2130.2|2129.9|2129.8|2129.5|3
1610532760000|2021-01-13 10:12:40|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610532800000|2021-01-13 10:13:20|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|3
1610532840000|2021-01-13 10:14:00|||||||||2
1610532850000|2021-01-13 10:14:10|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610532860000|2021-01-13 10:14:20|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|11
1610532870000|2021-01-13 10:14:30|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610532880000|2021-01-13 10:14:40|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1610532910000|2021-01-13 10:15:10|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610532920000|2021-01-13 10:15:20|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2
1610532930000|2021-01-13 10:15:30|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2
1610532970000|2021-01-13 10:16:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610533010000|2021-01-13 10:16:50|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1610533030000|2021-01-13 10:17:10|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2
1610533040000|2021-01-13 10:17:20|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610533080000|2021-01-13 10:18:00|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610533130000|2021-01-13 10:18:50|2129.3|2129|2129.1|2128.8|2129.3|2129|2129.1|2128.8|2
1610533170000|2021-01-13 10:19:30|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|3
1610533180000|2021-01-13 10:19:40|2129.1|2128.8|2129.4|2129.1|2129.4|2129.1|2129.1|2128.8|3
1610533190000|2021-01-13 10:19:50|2129.2|2128.9|2129.3|2129|2129.3|2129|2129.2|2128.9|2
1610533200000|2021-01-13 10:20:00|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610533220000|2021-01-13 10:20:20|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610533230000|2021-01-13 10:20:30|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610533260000|2021-01-13 10:21:00|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|6
1610533270000|2021-01-13 10:21:10|2129.8|2129.5|2129.1|2128.8|2129.8|2129.5|2128.8|2128.5|13
1610533280000|2021-01-13 10:21:20|2128.8|2128.5|2129.1|2128.8|2129.1|2128.8|2128.8|2128.5|3
1610533290000|2021-01-13 10:21:30|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|16
1610533310000|2021-01-13 10:21:50|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610533320000|2021-01-13 10:22:00|2128.9|2128.6|2128.8|2128.5|2128.9|2128.6|2128.8|2128.5|5
1610533340000|2021-01-13 10:22:20|||||||||1
1610533360000|2021-01-13 10:22:40|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|1
1610533380000|2021-01-13 10:23:00|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|3
1610533410000|2021-01-13 10:23:30|2129|2128.7|2128.6|2128.3|2129.1|2128.8|2128.6|2128.3|19
1610533430000|2021-01-13 10:23:50|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2128.9|2128.6|14
1610533460000|2021-01-13 10:24:20|2128.8|2128.5|2129.1|2128.8|2129.1|2128.8|2128.8|2128.5|15
1610533470000|2021-01-13 10:24:30|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.7|2128.4|4
1610533480000|2021-01-13 10:24:40|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|11
1610533500000|2021-01-13 10:25:00|2128.3|2128|2128.2|2127.9|2128.3|2128|2128.2|2127.9|5
1610533510000|2021-01-13 10:25:10|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610533520000|2021-01-13 10:25:20|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|3
1610533530000|2021-01-13 10:25:30|2128|2127.7|2128.4|2128.1|2128.4|2128.1|2128|2127.7|5
1610533560000|2021-01-13 10:26:00|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610533570000|2021-01-13 10:26:10|2128.5|2128.2|2128.3|2128|2128.5|2128.2|2128.3|2128|2
1610533580000|2021-01-13 10:26:20|2128.7|2128.4|2129.1|2128.8|2129.1|2128.8|2128.7|2128.4|4
1610533600000|2021-01-13 10:26:40|2128.7|2128.4|2128.5|2128.2|2128.7|2128.4|2128.5|2128.2|3
1610533650000|2021-01-13 10:27:30|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610533670000|2021-01-13 10:27:50|2128.6|2128.3|2128.3|2128|2128.6|2128.3|2128.3|2128|22
1610533680000|2021-01-13 10:28:00|2128.5|2128.2|2128.4|2128.1|2128.5|2128.2|2128.4|2128.1|4
1610533700000|2021-01-13 10:28:20|2128.3|2128|2128.2|2127.9|2128.5|2128.2|2128.2|2127.9|19
1610533710000|2021-01-13 10:28:30|2128.1|2127.8|2127.9|2127.6|2128.1|2127.8|2127.9|2127.6|8
1610533720000|2021-01-13 10:28:40|2127.8|2127.5|2127.7|2127.4|2127.8|2127.5|2127.5|2127.2|9
1610533730000|2021-01-13 10:28:50|2127.4|2127.1|2127.1|2126.8|2127.4|2127.1|2127.1|2126.8|21
1610533740000|2021-01-13 10:29:00|2127.3|2127|2127.7|2127.4|2127.7|2127.4|2127|2126.7|17
1610533750000|2021-01-13 10:29:10|2127.3|2127|2127.4|2127.1|2127.4|2127.1|2127.3|2127|2
1610533760000|2021-01-13 10:29:20|2127.2|2126.9|2127.1|2126.8|2127.2|2126.9|2127.1|2126.8|55
1610533770000|2021-01-13 10:29:30|2127|2126.7|2126.6|2126.3|2127|2126.7|2126.6|2126.3|20
1610533780000|2021-01-13 10:29:40|2126.5|2126.2|2126.4|2126.1|2126.5|2126.2|2126.3|2126|9
1610533790000|2021-01-13 10:29:50|2126.6|2126.3|2126.8|2126.5|2126.9|2126.6|2126.6|2126.3|8
1610533800000|2021-01-13 10:30:00|2126.6|2126.3|2126.9|2126.6|2126.9|2126.6|2126.5|2126.2|12
1610533810000|2021-01-13 10:30:10|2126.7|2126.4|2126.4|2126.1|2126.7|2126.4|2126.4|2126.1|3
1610533820000|2021-01-13 10:30:20|2126.3|2126|2126|2125.7|2126.4|2126.1|2126|2125.7|22
1610533830000|2021-01-13 10:30:30|2125.9|2125.6|2126.1|2125.8|2126.2|2125.9|2125.9|2125.6|5
1610533840000|2021-01-13 10:30:40|2125.8|2125.5|2124.9|2124.6|2125.8|2125.5|2124.7|2124.4|27
1610533850000|2021-01-13 10:30:50|2124.6|2124.3|2124.1|2123.8|2124.9|2124.6|2124|2123.7|38
1610533860000|2021-01-13 10:31:00|2123.8|2123.5|2123.5|2123.2|2124.2|2123.9|2123.4|2123.1|42
1610533870000|2021-01-13 10:31:10|2123.7|2123.4|2123.8|2123.5|2123.9|2123.6|2123.4|2123.1|15
1610533880000|2021-01-13 10:31:20|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|4
1610533890000|2021-01-13 10:31:30|2124.9|2124.6|2124.6|2124.3|2124.9|2124.6|2124.6|2124.3|7
1610533900000|2021-01-13 10:31:40|2124.5|2124.2|2124.6|2124.3|2124.8|2124.5|2124.5|2124.2|5
1610533910000|2021-01-13 10:31:50|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2
1610533920000|2021-01-13 10:32:00|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.4|2124.1|3
1610533940000|2021-01-13 10:32:20|2124.4|2124.1|2124.6|2124.3|2124.6|2124.3|2124.4|2124.1|6
1610533950000|2021-01-13 10:32:30|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|5
1610533960000|2021-01-13 10:32:40|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|5
1610533970000|2021-01-13 10:32:50|2124.1|2123.8|2124.5|2124.2|2124.5|2124.2|2124.1|2123.8|3
1610533980000|2021-01-13 10:33:00|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|6
1610533990000|2021-01-13 10:33:10|2124.5|2124.2|2124.3|2124|2124.5|2124.2|2124.1|2123.8|21
1610534000000|2021-01-13 10:33:20|2124.1|2123.8|2123.9|2123.6|2124.1|2123.8|2123.6|2123.3|15
1610534010000|2021-01-13 10:33:30|2124|2123.7|2123.8|2123.5|2124|2123.7|2123.8|2123.5|2
1610534020000|2021-01-13 10:33:40|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610534030000|2021-01-13 10:33:50|2124|2123.7|2124.3|2124|2124.5|2124.2|2124|2123.7|11
1610534040000|2021-01-13 10:34:00|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610534050000|2021-01-13 10:34:10|2124.7|2124.4|2124.4|2124.1|2125.1|2124.8|2124.4|2124.1|15
1610534060000|2021-01-13 10:34:20|2124.2|2123.9|2124.4|2124.1|2124.4|2124.1|2124.2|2123.9|4
1610534070000|2021-01-13 10:34:30|2124.5|2124.2|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|5
1610534080000|2021-01-13 10:34:40|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|3
1610534090000|2021-01-13 10:34:50|2124.4|2124.1|2124.3|2124|2124.4|2124.1|2124.2|2123.9|7
1610534100000|2021-01-13 10:35:00|2124.2|2123.9|2123|2122.7|2124.3|2124|2122.8|2122.5|62
1610534110000|2021-01-13 10:35:10|2122.9|2122.6|2123.6|2123.3|2123.6|2123.3|2122.9|2122.6|21
1610534120000|2021-01-13 10:35:20|2123.7|2123.4|2123.5|2123.2|2123.8|2123.5|2123.5|2123.2|10
1610534130000|2021-01-13 10:35:30|2123.8|2123.5|2124.1|2123.8|2124.1|2123.8|2123.8|2123.5|5
1610534140000|2021-01-13 10:35:40|2123.6|2123.3|2123.5|2123.2|2123.6|2123.3|2123.5|2123.2|3
1610534150000|2021-01-13 10:35:50|2124|2123.7|2123.8|2123.5|2124.1|2123.8|2123.8|2123.5|6
1610534180000|2021-01-13 10:36:20|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2
1610534210000|2021-01-13 10:36:50|2123.6|2123.3|2123.2|2122.9|2123.6|2123.3|2123.2|2122.9|2
1610534220000|2021-01-13 10:37:00|2123.7|2123.4|2123.9|2123.6|2124.1|2123.8|2123.7|2123.4|15
1610534230000|2021-01-13 10:37:10|2123.8|2123.5|2124.3|2124|2124.3|2124|2123.8|2123.5|3
1610534240000|2021-01-13 10:37:20|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2123.9|2123.6|8
1610534250000|2021-01-13 10:37:30|||||||||1
1610534260000|2021-01-13 10:37:40|2123.8|2123.5|2123.7|2123.4|2123.8|2123.5|2123.4|2123.1|10
1610534270000|2021-01-13 10:37:50|2123.5|2123.2|2123.2|2122.9|2123.6|2123.3|2123|2122.7|15
1610534280000|2021-01-13 10:38:00|2123|2122.7|2122.8|2122.5|2123|2122.7|2122.6|2122.3|16
1610534290000|2021-01-13 10:38:10|2122.5|2122.2|2122.4|2122.1|2122.9|2122.6|2122.4|2122.1|27
1610534300000|2021-01-13 10:38:20|2122.7|2122.4|2123.2|2122.9|2123.2|2122.9|2122.7|2122.4|7
1610534320000|2021-01-13 10:38:40|2122.6|2122.3|2123|2122.7|2123|2122.7|2122.6|2122.3|5
1610534330000|2021-01-13 10:38:50|2123.1|2122.8|2123.5|2123.2|2123.5|2123.2|2123.1|2122.8|4
1610534340000|2021-01-13 10:39:00|2123.4|2123.1|2123.3|2123|2123.4|2123.1|2123.3|2123|3
1610534380000|2021-01-13 10:39:40|2123.1|2122.8|2123.2|2122.9|2123.2|2122.9|2123.1|2122.8|6
1610534390000|2021-01-13 10:39:50|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610534400000|2021-01-13 10:40:00|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610534410000|2021-01-13 10:40:10|2123.3|2123|2123.1|2122.8|2123.3|2123|2123.1|2122.8|4
1610534420000|2021-01-13 10:40:20|||||||||2
1610534460000|2021-01-13 10:41:00|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2
1610534470000|2021-01-13 10:41:10|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|3
1610534490000|2021-01-13 10:41:30|2124.3|2124|2124.6|2124.3|2124.6|2124.3|2124.3|2124|3
1610534500000|2021-01-13 10:41:40|2124.4|2124.1|2124.8|2124.5|2124.8|2124.5|2124.4|2124.1|10
1610534510000|2021-01-13 10:41:50|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|6
1610534530000|2021-01-13 10:42:10|2125.4|2125.1|2125.7|2125.4|2125.7|2125.4|2125.4|2125.1|39
1610534540000|2021-01-13 10:42:20|2125.2|2124.9|2125.3|2125|2125.3|2125|2125.2|2124.9|31
1610534560000|2021-01-13 10:42:40|2125.6|2125.3|2125.5|2125.2|2125.7|2125.4|2125.5|2125.2|8
1610534570000|2021-01-13 10:42:50|2125.7|2125.4|2125.4|2125.1|2125.7|2125.4|2125.4|2125.1|7
1610534600000|2021-01-13 10:43:20|2125.8|2125.5|2126|2125.7|2126.1|2125.8|2125.8|2125.5|9
1610534620000|2021-01-13 10:43:40|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.6|2125.3|3
1610534640000|2021-01-13 10:44:00|2126.4|2126.1|2126.5|2126.2|2126.5|2126.2|2126.4|2126.1|5
1610534650000|2021-01-13 10:44:10|2126.6|2126.3|2126.2|2125.9|2126.6|2126.3|2126.2|2125.9|8
1610534670000|2021-01-13 10:44:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|3
1610534710000|2021-01-13 10:45:10|2126.3|2126|2126|2125.7|2126.3|2126|2126|2125.7|11
1610534720000|2021-01-13 10:45:20|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2126|2125.7|4
1610534730000|2021-01-13 10:45:30|2126.2|2125.9|2126.3|2126|2126.3|2126|2126|2125.7|4
1610534740000|2021-01-13 10:45:40|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610534750000|2021-01-13 10:45:50|2126|2125.7|2126|2125.7|2126|2125.7|2125.8|2125.5|4
1610534770000|2021-01-13 10:46:10|||||||||3
1610534800000|2021-01-13 10:46:40|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1610534810000|2021-01-13 10:46:50|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1610534820000|2021-01-13 10:47:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1610534830000|2021-01-13 10:47:10|2125.6|2125.3|2125.3|2125|2125.6|2125.3|2125.3|2125|8
1610534840000|2021-01-13 10:47:20|2125.2|2124.9|2125.6|2125.3|2125.6|2125.3|2125.2|2124.9|14
1610534850000|2021-01-13 10:47:30|2125.7|2125.4|2125.5|2125.2|2125.7|2125.4|2125.4|2125.1|9
1610534860000|2021-01-13 10:47:40|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|3
1610534870000|2021-01-13 10:47:50|||||||||1
1610534880000|2021-01-13 10:48:00|2125.2|2124.9|2125|2124.7|2125.2|2124.9|2125|2124.7|4
1610534890000|2021-01-13 10:48:10|||||||||2
1610534910000|2021-01-13 10:48:30|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2
1610534920000|2021-01-13 10:48:40|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610534960000|2021-01-13 10:49:20|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|5
1610534970000|2021-01-13 10:49:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|4
1610534980000|2021-01-13 10:49:40|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|2
1610535010000|2021-01-13 10:50:10|2126.7|2126.4|2126.9|2126.6|2126.9|2126.6|2126.7|2126.4|5
1610535020000|2021-01-13 10:50:20|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|2
1610535030000|2021-01-13 10:50:30|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|2
1610535040000|2021-01-13 10:50:40|2127|2126.7|2127.2|2126.9|2127.2|2126.9|2127|2126.7|5
1610535060000|2021-01-13 10:51:00|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2127.1|2126.8|7
1610535080000|2021-01-13 10:51:20|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|3
1610535090000|2021-01-13 10:51:30|2127.1|2126.8|2127|2126.7|2127.1|2126.8|2127|2126.7|2
1610535120000|2021-01-13 10:52:00|2127.2|2126.9|2127.1|2126.8|2127.2|2126.9|2127.1|2126.8|3
1610535130000|2021-01-13 10:52:10|2127|2126.7|2127|2126.7|2127|2126.7|2126.9|2126.6|23
1610535150000|2021-01-13 10:52:30|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|5
1610535160000|2021-01-13 10:52:40|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.5|2127.2|3
1610535170000|2021-01-13 10:52:50|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|3
1610535190000|2021-01-13 10:53:10|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610535200000|2021-01-13 10:53:20|2127.8|2127.5|2127.6|2127.3|2127.8|2127.5|2127.6|2127.3|4
1610535210000|2021-01-13 10:53:30|||||||||1
1610535240000|2021-01-13 10:54:00|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|1
1610535250000|2021-01-13 10:54:10|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2126.9|2126.6|10
1610535260000|2021-01-13 10:54:20|2127|2126.7|2126.6|2126.3|2127|2126.7|2126.6|2126.3|5
1610535280000|2021-01-13 10:54:40|2126.5|2126.2|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|7
1610535290000|2021-01-13 10:54:50|2126.9|2126.6|2126.8|2126.5|2126.9|2126.6|2126.8|2126.5|12
1610535300000|2021-01-13 10:55:00|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|8
1610535310000|2021-01-13 10:55:10|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|3
1610535320000|2021-01-13 10:55:20|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2
1610535330000|2021-01-13 10:55:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2
1610535340000|2021-01-13 10:55:40|||||||||3
1610535360000|2021-01-13 10:56:00|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610535380000|2021-01-13 10:56:20|2126.5|2126.2|2126.4|2126.1|2126.5|2126.2|2126.4|2126.1|2
1610535390000|2021-01-13 10:56:30|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|3
1610535400000|2021-01-13 10:56:40|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|3
1610535420000|2021-01-13 10:57:00|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610535440000|2021-01-13 10:57:20|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610535450000|2021-01-13 10:57:30|2126.5|2126.2|2126.2|2125.9|2126.5|2126.2|2126.2|2125.9|15
1610535460000|2021-01-13 10:57:40|2126.3|2126|2126.1|2125.8|2126.3|2126|2126.1|2125.8|7
1610535470000|2021-01-13 10:57:50|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|2
1610535480000|2021-01-13 10:58:00|2125.9|2125.6|2125.7|2125.4|2125.9|2125.6|2125.7|2125.4|15
1610535490000|2021-01-13 10:58:10|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610535500000|2021-01-13 10:58:20|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1610535510000|2021-01-13 10:58:30|2125.4|2125.1|2125.5|2125.2|2125.5|2125.2|2125.3|2125|4
1610535520000|2021-01-13 10:58:40|2125.1|2124.8|2125|2124.7|2125.2|2124.9|2125|2124.7|12
1610535530000|2021-01-13 10:58:50|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|5
1610535540000|2021-01-13 10:59:00|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|4
1610535550000|2021-01-13 10:59:10|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1610535560000|2021-01-13 10:59:20|2125.7|2125.4|2125.3|2125|2125.7|2125.4|2125.3|2125|7
1610535580000|2021-01-13 10:59:40|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1610535590000|2021-01-13 10:59:50|2126|2125.7|2125.6|2125.3|2126|2125.7|2125.6|2125.3|8
1610535620000|2021-01-13 11:00:20|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610535650000|2021-01-13 11:00:50|2125.8|2125.5|2126.1|2125.8|2126.1|2125.8|2125.8|2125.5|2
1610535670000|2021-01-13 11:01:10|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|1
1610535690000|2021-01-13 11:01:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610535720000|2021-01-13 11:02:00|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|7
1610535730000|2021-01-13 11:02:10|2126.6|2126.3|2126.5|2126.2|2126.6|2126.3|2126.5|2126.2|4
1610535750000|2021-01-13 11:02:30|2126.1|2125.8|2126.4|2126.1|2126.4|2126.1|2126.1|2125.8|3
1610535800000|2021-01-13 11:03:20|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|1
1610535820000|2021-01-13 11:03:40|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1610535870000|2021-01-13 11:04:30|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1610535880000|2021-01-13 11:04:40|||||||||1
1610535890000|2021-01-13 11:04:50|2125|2124.7|2124.8|2124.5|2125|2124.7|2124.8|2124.5|3
1610535900000|2021-01-13 11:05:00|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|14
1610535920000|2021-01-13 11:05:20|2125|2124.7|2124.6|2124.3|2125|2124.7|2124.6|2124.3|5
1610535930000|2021-01-13 11:05:30|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.3|2124|6
1610535940000|2021-01-13 11:05:40|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610535950000|2021-01-13 11:05:50|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|5
1610535960000|2021-01-13 11:06:00|2124.3|2124|2125|2124.7|2125|2124.7|2124.3|2124|9
1610535970000|2021-01-13 11:06:10|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2
1610536020000|2021-01-13 11:07:00|2126.2|2125.9|2126.3|2126|2126.4|2126.1|2126.2|2125.9|5
1610536030000|2021-01-13 11:07:10|2126.6|2126.3|2126.3|2126|2126.6|2126.3|2126.3|2126|5
1610536040000|2021-01-13 11:07:20|2125.9|2125.6|2125.3|2125|2125.9|2125.6|2125.3|2125|15
1610536050000|2021-01-13 11:07:30|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|5
1610536060000|2021-01-13 11:07:40|2125.6|2125.3|2125.4|2125.1|2125.6|2125.3|2125.3|2125|12
1610536070000|2021-01-13 11:07:50|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|10
1610536080000|2021-01-13 11:08:00|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|5
1610536090000|2021-01-13 11:08:10|2125.4|2125.1|2124.9|2124.6|2125.4|2125.1|2124.9|2124.6|5
1610536110000|2021-01-13 11:08:30|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|5
1610536180000|2021-01-13 11:09:40|2125.3|2125|2125.4|2125.1|2125.4|2125.1|2125.3|2125|3
1610536190000|2021-01-13 11:09:50|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610536200000|2021-01-13 11:10:00|2125.5|2125.2|2125.7|2125.4|2125.7|2125.4|2125.3|2125|13
1610536260000|2021-01-13 11:11:00|2125.1|2124.8|2124.9|2124.6|2125.1|2124.8|2124.6|2124.3|11
1610536280000|2021-01-13 11:11:20|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610536300000|2021-01-13 11:11:40|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2
1610536310000|2021-01-13 11:11:50|2124.5|2124.2|2124.4|2124.1|2124.5|2124.2|2124.4|2124.1|3
1610536320000|2021-01-13 11:12:00|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610536330000|2021-01-13 11:12:10|2124.9|2124.6|2125|2124.7|2125|2124.7|2124.9|2124.6|3
1610536360000|2021-01-13 11:12:40|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2125|2124.7|7
1610536370000|2021-01-13 11:12:50|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|3
1610536380000|2021-01-13 11:13:00|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610536450000|2021-01-13 11:14:10|||||||||1
1610536500000|2021-01-13 11:15:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2
1610536520000|2021-01-13 11:15:20|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|9
1610536550000|2021-01-13 11:15:50|2125.4|2125.1|2125.6|2125.3|2125.6|2125.3|2125.4|2125.1|3
1610536560000|2021-01-13 11:16:00|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|4
1610536590000|2021-01-13 11:16:30|2125.8|2125.5|2125.6|2125.3|2125.9|2125.6|2125.6|2125.3|6
1610536600000|2021-01-13 11:16:40|||||||||1
1610536610000|2021-01-13 11:16:50|2125.9|2125.6|2125.8|2125.5|2125.9|2125.6|2125.8|2125.5|4
1610536620000|2021-01-13 11:17:00|2126.3|2126|2125.8|2125.5|2126.3|2126|2125.8|2125.5|20
1610536660000|2021-01-13 11:17:40|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2
1610536680000|2021-01-13 11:18:00|2126.7|2126.4|2126.3|2126|2126.7|2126.4|2126.3|2126|4
1610536690000|2021-01-13 11:18:10|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|5
1610536700000|2021-01-13 11:18:20|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|5
1610536770000|2021-01-13 11:19:30|2125.7|2125.4|2126.1|2125.8|2126.1|2125.8|2125.6|2125.3|29
1610536780000|2021-01-13 11:19:40|2125.9|2125.6|2125.9|2125.6|2126.1|2125.8|2125.9|2125.6|11
1610536790000|2021-01-13 11:19:50|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2125.9|2125.6|9
1610536800000|2021-01-13 11:20:00|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2
1610536810000|2021-01-13 11:20:10|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1610536820000|2021-01-13 11:20:20|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.6|2125.3|8
1610536880000|2021-01-13 11:21:20|2125.5|2125.2|2124.6|2124.3|2125.5|2125.2|2124.6|2124.3|28
1610536900000|2021-01-13 11:21:40|||||||||1
1610536920000|2021-01-13 11:22:00|2124.3|2124|2123.9|2123.6|2124.3|2124|2123.9|2123.6|6
1610536930000|2021-01-13 11:22:10|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2124|2123.7|6
1610536940000|2021-01-13 11:22:20|2124|2123.7|2123.8|2123.5|2124|2123.7|2123.8|2123.5|6
1610536950000|2021-01-13 11:22:30|2123.6|2123.3|2122.5|2122.2|2123.6|2123.3|2122.4|2122.1|78
1610536960000|2021-01-13 11:22:40|2122.4|2122.1|2122.9|2122.6|2122.9|2122.6|2122.4|2122.1|4
1610536970000|2021-01-13 11:22:50|2122.8|2122.5|2122.6|2122.3|2122.8|2122.5|2122.2|2121.9|24
1610536980000|2021-01-13 11:23:00|2122.8|2122.5|2123.2|2122.9|2123.2|2122.9|2122.8|2122.5|11
1610536990000|2021-01-13 11:23:10|2123.5|2123.2|2124.1|2123.8|2124.1|2123.8|2123.5|2123.2|3
1610537000000|2021-01-13 11:23:20|2123.6|2123.3|2123.7|2123.4|2123.7|2123.4|2123.5|2123.2|12
1610537010000|2021-01-13 11:23:30|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610537030000|2021-01-13 11:23:50|2124.6|2124.3|2124.3|2124|2124.6|2124.3|2124.3|2124|3
1610537040000|2021-01-13 11:24:00|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|3
1610537070000|2021-01-13 11:24:30|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|5
1610537080000|2021-01-13 11:24:40|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|1
1610537100000|2021-01-13 11:25:00|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2
1610537120000|2021-01-13 11:25:20|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1610537130000|2021-01-13 11:25:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|4
1610537140000|2021-01-13 11:25:40|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1610537150000|2021-01-13 11:25:50|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610537160000|2021-01-13 11:26:00|2124.4|2124.1|2124.1|2123.8|2124.4|2124.1|2124.1|2123.8|5
1610537200000|2021-01-13 11:26:40|2124.3|2124|2124.2|2123.9|2124.3|2124|2124.2|2123.9|3
1610537210000|2021-01-13 11:26:50|2124|2123.7|2123.7|2123.4|2124|2123.7|2123.7|2123.4|6
1610537220000|2021-01-13 11:27:00|2123.6|2123.3|2123.5|2123.2|2123.6|2123.3|2123.2|2122.9|15
1610537230000|2021-01-13 11:27:10|2123.6|2123.3|2123.9|2123.6|2123.9|2123.6|2123.6|2123.3|5
1610537240000|2021-01-13 11:27:20|||||||||2
1610537250000|2021-01-13 11:27:30|2123.6|2123.3|2123.3|2123|2123.6|2123.3|2123.3|2123|7
1610537270000|2021-01-13 11:27:50|2123.1|2122.8|2122.8|2122.5|2123.1|2122.8|2122.8|2122.5|12
1610537280000|2021-01-13 11:28:00|2123.1|2122.8|2123.4|2123.1|2123.4|2123.1|2123.1|2122.8|5
1610537290000|2021-01-13 11:28:10|2123.3|2123|2122.2|2121.9|2123.3|2123|2122.2|2121.9|14
1610537300000|2021-01-13 11:28:20|2122.4|2122.1|2121.7|2121.4|2122.4|2122.1|2121.7|2121.4|24
1610537310000|2021-01-13 11:28:30|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|2
1610537320000|2021-01-13 11:28:40|2121.9|2121.6|2121.7|2121.4|2122|2121.7|2121.7|2121.4|16
1610537330000|2021-01-13 11:28:50|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.7|2121.4|5
1610537340000|2021-01-13 11:29:00|2122.1|2121.8|2122.5|2122.2|2122.6|2122.3|2122.1|2121.8|6
1610537350000|2021-01-13 11:29:10|2122.6|2122.3|2122.8|2122.5|2122.8|2122.5|2122.5|2122.2|4
1610537360000|2021-01-13 11:29:20|2122.4|2122.1|2122.2|2121.9|2122.4|2122.1|2122.2|2121.9|8
1610537370000|2021-01-13 11:29:30|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|4
1610537380000|2021-01-13 11:29:40|2122|2121.7|2121.7|2121.4|2122|2121.7|2121.7|2121.4|5
1610537390000|2021-01-13 11:29:50|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|3
1610537400000|2021-01-13 11:30:00|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|6
1610537410000|2021-01-13 11:30:10|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|3
1610537420000|2021-01-13 11:30:20|2121.9|2121.6|2122.1|2121.8|2122.1|2121.8|2121.9|2121.6|3
1610537430000|2021-01-13 11:30:30|2121.9|2121.6|2121.5|2121.2|2121.9|2121.6|2121.2|2120.9|17
1610537440000|2021-01-13 11:30:40|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610537450000|2021-01-13 11:30:50|2121.3|2121|2120.1|2119.8|2121.3|2121|2120|2119.7|63
1610537460000|2021-01-13 11:31:00|2119.8|2119.5|2120.5|2120.2|2120.5|2120.2|2119.8|2119.5|13
1610537470000|2021-01-13 11:31:10|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2
1610537480000|2021-01-13 11:31:20|2121.2|2120.9|2120.7|2120.4|2121.5|2121.2|2120.7|2120.4|9
1610537490000|2021-01-13 11:31:30|2120.9|2120.6|2121.5|2121.2|2121.5|2121.2|2120.9|2120.6|7
1610537500000|2021-01-13 11:31:40|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1610537520000|2021-01-13 11:32:00|2121.6|2121.3|2122.1|2121.8|2122.1|2121.8|2121.5|2121.2|8
1610537530000|2021-01-13 11:32:10|2122.4|2122.1|2122.2|2121.9|2122.6|2122.3|2121.9|2121.6|9
1610537540000|2021-01-13 11:32:20|2122.7|2122.4|2122.8|2122.5|2122.9|2122.6|2122.7|2122.4|11
1610537550000|2021-01-13 11:32:30|2122.9|2122.6|2122.8|2122.5|2123.1|2122.8|2122.8|2122.5|12
1610537560000|2021-01-13 11:32:40|2122.9|2122.6|2122.7|2122.4|2122.9|2122.6|2122.7|2122.4|15
1610537570000|2021-01-13 11:32:50|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1610537590000|2021-01-13 11:33:10|2122.9|2122.6|2123|2122.7|2123|2122.7|2122.9|2122.6|2
1610537600000|2021-01-13 11:33:20|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610537610000|2021-01-13 11:33:30|||||||||4
1610537650000|2021-01-13 11:34:10|2123.6|2123.3|2123.8|2123.5|2123.8|2123.5|2123.4|2123.1|4
1610537670000|2021-01-13 11:34:30|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610537680000|2021-01-13 11:34:40|2124.2|2123.9|2124|2123.7|2124.2|2123.9|2124|2123.7|16
1610537700000|2021-01-13 11:35:00|2124.1|2123.8|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|9
1610537710000|2021-01-13 11:35:10|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|3
1610537720000|2021-01-13 11:35:20|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610537730000|2021-01-13 11:35:30|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|1
1610537740000|2021-01-13 11:35:40|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610537780000|2021-01-13 11:36:20|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610537800000|2021-01-13 11:36:40|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|5
1610537820000|2021-01-13 11:37:00|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|3
1610537860000|2021-01-13 11:37:40|2124|2123.7|2123.7|2123.4|2124|2123.7|2123.7|2123.4|6
1610537870000|2021-01-13 11:37:50|2123.4|2123.1|2123.3|2123|2123.4|2123.1|2123.3|2123|2
1610537900000|2021-01-13 11:38:20|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|3
1610537910000|2021-01-13 11:38:30|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610537930000|2021-01-13 11:38:50|||||||||2
1610537950000|2021-01-13 11:39:10|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2
1610537960000|2021-01-13 11:39:20|2124.2|2123.9|2124|2123.7|2124.2|2123.9|2124|2123.7|12
1610537970000|2021-01-13 11:39:30|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610538000000|2021-01-13 11:40:00|2123.1|2122.8|2123.2|2122.9|2123.2|2122.9|2123.1|2122.8|9
1610538020000|2021-01-13 11:40:20|||||||||1
1610538030000|2021-01-13 11:40:30|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|3
1610538080000|2021-01-13 11:41:20|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610538090000|2021-01-13 11:41:30|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|1
1610538100000|2021-01-13 11:41:40|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610538120000|2021-01-13 11:42:00|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610538130000|2021-01-13 11:42:10|2123.5|2123.2|2123.9|2123.6|2123.9|2123.6|2123.5|2123.2|9
1610538140000|2021-01-13 11:42:20|2124.1|2123.8|2124|2123.7|2124.1|2123.8|2124|2123.7|2
1610538150000|2021-01-13 11:42:30|2123.9|2123.6|2123.9|2123.6|2124|2123.7|2123.9|2123.6|3
1610538190000|2021-01-13 11:43:10|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|4
1610538220000|2021-01-13 11:43:40|2123.8|2123.5|2123.7|2123.4|2123.8|2123.5|2123.7|2123.4|2
1610538230000|2021-01-13 11:43:50|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610538260000|2021-01-13 11:44:20|2124.2|2123.9|2124.1|2123.8|2124.3|2124|2124.1|2123.8|5
1610538330000|2021-01-13 11:45:30|2124|2123.7|2125.9|2125.6|2125.9|2125.6|2124|2123.7|42
1610538340000|2021-01-13 11:45:40|2125.3|2125|2125|2124.7|2125.3|2125|2124.9|2124.6|3
1610538400000|2021-01-13 11:46:40|||||||||1
1610538410000|2021-01-13 11:46:50|2124.6|2124.3|2124.2|2123.9|2124.6|2124.3|2124.2|2123.9|2
1610538420000|2021-01-13 11:47:00|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610538440000|2021-01-13 11:47:20|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610538450000|2021-01-13 11:47:30|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1610538460000|2021-01-13 11:47:40|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610538480000|2021-01-13 11:48:00|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610538500000|2021-01-13 11:48:20|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2
1610538510000|2021-01-13 11:48:30|2124.6|2124.3|2124.2|2123.9|2124.6|2124.3|2124.2|2123.9|3
1610538520000|2021-01-13 11:48:40|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610538550000|2021-01-13 11:49:10|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610538560000|2021-01-13 11:49:20|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610538620000|2021-01-13 11:50:20|2125.3|2125|2125.2|2124.9|2125.3|2125|2125.2|2124.9|3
1610538630000|2021-01-13 11:50:30|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|2
1610538640000|2021-01-13 11:50:40|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|1
1610538660000|2021-01-13 11:51:00|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1610538670000|2021-01-13 11:51:10|2125.2|2124.9|2125.1|2124.8|2125.5|2125.2|2125.1|2124.8|5
1610538690000|2021-01-13 11:51:30|||||||||12
1610538700000|2021-01-13 11:51:40|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1610538720000|2021-01-13 11:52:00|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1610538730000|2021-01-13 11:52:10|2124|2123.7|2123.9|2123.6|2124|2123.7|2123.9|2123.6|3
1610538780000|2021-01-13 11:53:00|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610538790000|2021-01-13 11:53:10|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|3
1610538800000|2021-01-13 11:53:20|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1610538810000|2021-01-13 11:53:30|2124.6|2124.3|2124.4|2124.1|2124.6|2124.3|2124.4|2124.1|3
1610538840000|2021-01-13 11:54:00|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610538870000|2021-01-13 11:54:30|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1610538890000|2021-01-13 11:54:50|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1610538910000|2021-01-13 11:55:10|2125|2124.7|2124.8|2124.5|2125|2124.7|2124.8|2124.5|3
1610538940000|2021-01-13 11:55:40|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|2
1610538950000|2021-01-13 11:55:50|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610538960000|2021-01-13 11:56:00|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|2
1610538990000|2021-01-13 11:56:30|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1610539010000|2021-01-13 11:56:50|||||||||1
1610539020000|2021-01-13 11:57:00|2125|2124.7|2125.1|2124.8|2125.1|2124.8|2125|2124.7|2
1610539040000|2021-01-13 11:57:20|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|3
1610539050000|2021-01-13 11:57:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|5
1610539060000|2021-01-13 11:57:40|||||||||5
1610539070000|2021-01-13 11:57:50|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1610539080000|2021-01-13 11:58:00|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610539100000|2021-01-13 11:58:20|2124.9|2124.6|2125|2124.7|2125|2124.7|2124.9|2124.6|11
1610539110000|2021-01-13 11:58:30|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1610539130000|2021-01-13 11:58:50|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610539140000|2021-01-13 11:59:00|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610539150000|2021-01-13 11:59:10|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610539170000|2021-01-13 11:59:30|2125|2124.7|2125.3|2125|2125.3|2125|2125|2124.7|8
1610539180000|2021-01-13 11:59:40|2125.2|2124.9|2125.1|2124.8|2125.2|2124.9|2125.1|2124.8|6
1610539200000|2021-01-13 12:00:00|2124.7|2124.4|2124.6|2124.3|2124.7|2124.4|2124.1|2123.8|13
1610539210000|2021-01-13 12:00:10|2124.8|2124.5|2124.7|2124.4|2124.8|2124.5|2124.7|2124.4|3
1610539220000|2021-01-13 12:00:20|2124.6|2124.3|2124.4|2124.1|2124.6|2124.3|2124.4|2124.1|4
1610539230000|2021-01-13 12:00:30|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|6
1610539240000|2021-01-13 12:00:40|2125|2124.7|2124.6|2124.3|2125|2124.7|2124.6|2124.3|2
1610539250000|2021-01-13 12:00:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610539260000|2021-01-13 12:01:00|2124.5|2124.2|2124.6|2124.3|2124.8|2124.5|2124.5|2124.2|4
1610539270000|2021-01-13 12:01:10|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610539300000|2021-01-13 12:01:40|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610539310000|2021-01-13 12:01:50|2124.4|2124.1|2124.6|2124.3|2124.6|2124.3|2124.4|2124.1|2
1610539340000|2021-01-13 12:02:20|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|5
1610539350000|2021-01-13 12:02:30|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610539400000|2021-01-13 12:03:20|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|6
1610539420000|2021-01-13 12:03:40|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2
1610539440000|2021-01-13 12:04:00|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610539450000|2021-01-13 12:04:10|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|11
1610539470000|2021-01-13 12:04:30|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|5
1610539490000|2021-01-13 12:04:50|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|3
1610539500000|2021-01-13 12:05:00|2125.1|2124.8|2124.8|2124.5|2125.1|2124.8|2124.8|2124.5|10
1610539510000|2021-01-13 12:05:10|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|5
1610539520000|2021-01-13 12:05:20|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610539560000|2021-01-13 12:06:00|2125.1|2124.8|2125.5|2125.2|2125.5|2125.2|2125.1|2124.8|12
1610539580000|2021-01-13 12:06:20|2125.3|2125|2124.9|2124.6|2125.3|2125|2124.9|2124.6|4
1610539610000|2021-01-13 12:06:50|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|1
1610539630000|2021-01-13 12:07:10|2125.2|2124.9|2125.3|2125|2125.3|2125|2125.2|2124.9|3
1610539640000|2021-01-13 12:07:20|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2
1610539650000|2021-01-13 12:07:30|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|5
1610539660000|2021-01-13 12:07:40|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610539680000|2021-01-13 12:08:00|||||||||2
1610539690000|2021-01-13 12:08:10|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610539720000|2021-01-13 12:08:40|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2126|2125.7|10
1610539730000|2021-01-13 12:08:50|||||||||1
1610539740000|2021-01-13 12:09:00|2125.6|2125.3|2125.1|2124.8|2125.6|2125.3|2125.1|2124.8|6
1610539750000|2021-01-13 12:09:10|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|20
1610539760000|2021-01-13 12:09:20|2124.8|2124.5|2124.7|2124.4|2124.8|2124.5|2124.5|2124.2|23
1610539770000|2021-01-13 12:09:30|2124.6|2124.3|2124.8|2124.5|2124.8|2124.5|2124.6|2124.3|7
1610539780000|2021-01-13 12:09:40|2125|2124.7|2125.2|2124.9|2125.2|2124.9|2125|2124.7|3
1610539800000|2021-01-13 12:10:00|2124.9|2124.6|2124.2|2123.9|2124.9|2124.6|2123.9|2123.6|16
1610539810000|2021-01-13 12:10:10|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|5
1610539820000|2021-01-13 12:10:20|2124.7|2124.4|2125|2124.7|2125|2124.7|2124.7|2124.4|6
1610539830000|2021-01-13 12:10:30|2124.3|2124|2124.5|2124.2|2124.5|2124.2|2124.3|2124|25
1610539840000|2021-01-13 12:10:40|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|6
1610539850000|2021-01-13 12:10:50|2124.9|2124.6|2125|2124.7|2125|2124.7|2124.6|2124.3|25
1610539860000|2021-01-13 12:11:00|||||||||1
1610539880000|2021-01-13 12:11:20|2125.6|2125.3|2125.2|2124.9|2125.6|2125.3|2125.2|2124.9|4
1610539890000|2021-01-13 12:11:30|2125.3|2125|2125.2|2124.9|2125.3|2125|2125.1|2124.8|8
1610539920000|2021-01-13 12:12:00|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|3
1610539930000|2021-01-13 12:12:10|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1610539940000|2021-01-13 12:12:20|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2
1610539990000|2021-01-13 12:13:10|2123.7|2123.4|2123.5|2123.2|2123.9|2123.6|2123.5|2123.2|3
1610540000000|2021-01-13 12:13:20|2123.7|2123.4|2124.2|2123.9|2124.2|2123.9|2123.7|2123.4|7
1610540020000|2021-01-13 12:13:40|2123.6|2123.3|2122|2121.7|2123.6|2123.3|2121.9|2121.6|23
1610540030000|2021-01-13 12:13:50|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.1|2120.8|18
1610540040000|2021-01-13 12:14:00|2122|2121.7|2122.3|2122|2122.7|2122.4|2122|2121.7|13
1610540050000|2021-01-13 12:14:10|2121.6|2121.3|2121.9|2121.6|2121.9|2121.6|2121.6|2121.3|7
1610540060000|2021-01-13 12:14:20|2122|2121.7|2121.8|2121.5|2122.1|2121.8|2121.7|2121.4|6
1610540070000|2021-01-13 12:14:30|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|6
1610540080000|2021-01-13 12:14:40|2121.8|2121.5|2122|2121.7|2122|2121.7|2121.7|2121.4|11
1610540090000|2021-01-13 12:14:50|2121.6|2121.3|2121.2|2120.9|2121.6|2121.3|2121.2|2120.9|11
1610540100000|2021-01-13 12:15:00|2120.9|2120.6|2120.9|2120.6|2121.3|2121|2120.9|2120.6|27
1610540110000|2021-01-13 12:15:10|2121|2120.7|2120.8|2120.5|2121|2120.7|2120.8|2120.5|10
1610540140000|2021-01-13 12:15:40|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1610540150000|2021-01-13 12:15:50|2122|2121.7|2122.4|2122.1|2122.4|2122.1|2121.7|2121.4|6
1610540170000|2021-01-13 12:16:10|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|4
1610540180000|2021-01-13 12:16:20|2122.9|2122.6|2122.6|2122.3|2122.9|2122.6|2122.5|2122.2|5
1610540190000|2021-01-13 12:16:30|2122.3|2122|2122.3|2122|2122.3|2122|2122.2|2121.9|6
1610540200000|2021-01-13 12:16:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610540220000|2021-01-13 12:17:00|2122.4|2122.1|2122.3|2122|2122.4|2122.1|2122.3|2122|6
1610540240000|2021-01-13 12:17:20|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|3
1610540260000|2021-01-13 12:17:40|2122.2|2121.9|2122.8|2122.5|2122.8|2122.5|2122.2|2121.9|3
1610540280000|2021-01-13 12:18:00|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|4
1610540300000|2021-01-13 12:18:20|||||||||1
1610540310000|2021-01-13 12:18:30|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1610540320000|2021-01-13 12:18:40|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|1
1610540330000|2021-01-13 12:18:50|2121.8|2121.5|2121.2|2120.9|2121.9|2121.6|2121.2|2120.9|6
1610540340000|2021-01-13 12:19:00|2121.3|2121|2121.6|2121.3|2121.6|2121.3|2121.3|2121|4
1610540350000|2021-01-13 12:19:10|2122|2121.7|2120.9|2120.6|2122|2121.7|2120.9|2120.6|9
1610540360000|2021-01-13 12:19:20|||||||||2
1610540370000|2021-01-13 12:19:30|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2
1610540400000|2021-01-13 12:20:00|2121.1|2120.8|2120.8|2120.5|2121.1|2120.8|2120.8|2120.5|4
1610540410000|2021-01-13 12:20:10|2120.7|2120.4|2120.6|2120.3|2120.7|2120.4|2120.6|2120.3|4
1610540450000|2021-01-13 12:20:50|2120.7|2120.4|2120.8|2120.5|2120.8|2120.5|2120.7|2120.4|12
1610540460000|2021-01-13 12:21:00|2121.2|2120.9|2120.6|2120.3|2121.3|2121|2120.6|2120.3|5
1610540480000|2021-01-13 12:21:20|2120.9|2120.6|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|6
1610540490000|2021-01-13 12:21:30|2120.9|2120.6|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|3
1610540500000|2021-01-13 12:21:40|2120.9|2120.6|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|10
1610540510000|2021-01-13 12:21:50|2121.2|2120.9|2121.3|2121|2121.3|2121|2121.2|2120.9|2
1610540530000|2021-01-13 12:22:10|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610540540000|2021-01-13 12:22:20|2121.1|2120.8|2120.4|2120.1|2121.1|2120.8|2120.4|2120.1|13
1610540550000|2021-01-13 12:22:30|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2
1610540560000|2021-01-13 12:22:40|2121|2120.7|2120.6|2120.3|2121|2120.7|2120.6|2120.3|10
1610540570000|2021-01-13 12:22:50|2120.5|2120.2|2120.3|2120|2120.5|2120.2|2120.3|2120|3
1610540580000|2021-01-13 12:23:00|2120.7|2120.4|2121|2120.7|2121|2120.7|2120.7|2120.4|2
1610540600000|2021-01-13 12:23:20|2121.1|2120.8|2120.5|2120.2|2121.1|2120.8|2120.5|2120.2|5
1610540610000|2021-01-13 12:23:30|2121|2120.7|2120.8|2120.5|2121|2120.7|2120.8|2120.5|5
1610540620000|2021-01-13 12:23:40|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2120.7|2120.4|9
1610540630000|2021-01-13 12:23:50|2120.9|2120.6|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|7
1610540640000|2021-01-13 12:24:00|2121.6|2121.3|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|2
1610540650000|2021-01-13 12:24:10|2122.1|2121.8|2121.7|2121.4|2122.4|2122.1|2121.7|2121.4|7
1610540660000|2021-01-13 12:24:20|2122.4|2122.1|2122.5|2122.2|2122.5|2122.2|2122.4|2122.1|3
1610540670000|2021-01-13 12:24:30|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2
1610540680000|2021-01-13 12:24:40|||||||||1
1610540700000|2021-01-13 12:25:00|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|4
1610540720000|2021-01-13 12:25:20|2120.8|2120.5|2120.3|2120|2120.8|2120.5|2120.3|2120|6
1610540730000|2021-01-13 12:25:30|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2
1610540750000|2021-01-13 12:25:50|2120.3|2120|2119|2118.7|2120.3|2120|2119|2118.7|45
1610540760000|2021-01-13 12:26:00|2119.5|2119.2|2119.9|2119.6|2119.9|2119.6|2119.2|2118.9|8
1610540770000|2021-01-13 12:26:10|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|1
1610540780000|2021-01-13 12:26:20|2120.4|2120.1|2120.1|2119.8|2120.4|2120.1|2120.1|2119.8|5
1610540790000|2021-01-13 12:26:30|||||||||1
1610540810000|2021-01-13 12:26:50|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|1
1610540820000|2021-01-13 12:27:00|2120.4|2120.1|2120.3|2120|2120.4|2120.1|2120.3|2120|2
1610540840000|2021-01-13 12:27:20|2121.2|2120.9|2121|2120.7|2121.2|2120.9|2121|2120.7|10
1610540850000|2021-01-13 12:27:30|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|5
1610540860000|2021-01-13 12:27:40|2121.5|2121.2|2121.2|2120.9|2121.7|2121.4|2121.2|2120.9|3
1610540870000|2021-01-13 12:27:50|2121.4|2121.1|2121.3|2121|2121.4|2121.1|2121.3|2121|2
1610540890000|2021-01-13 12:28:10|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2
1610540900000|2021-01-13 12:28:20|2122.1|2121.8|2122.3|2122|2122.3|2122|2122.1|2121.8|4
1610540910000|2021-01-13 12:28:30|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1610540920000|2021-01-13 12:28:40|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2
1610540940000|2021-01-13 12:29:00|2121.5|2121.2|2120.8|2120.5|2121.5|2121.2|2120.8|2120.5|19
1610540950000|2021-01-13 12:29:10|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1610540960000|2021-01-13 12:29:20|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610540970000|2021-01-13 12:29:30|2121.4|2121.1|2121.5|2121.2|2121.5|2121.2|2121.4|2121.1|3
1610540980000|2021-01-13 12:29:40|2121.7|2121.4|2121.2|2120.9|2121.7|2121.4|2121.2|2120.9|4
1610540990000|2021-01-13 12:29:50|2120.5|2120.2|2120.4|2120.1|2120.6|2120.3|2120.4|2120.1|4
1610541000000|2021-01-13 12:30:00|2121.1|2120.8|2121.3|2121|2121.3|2121|2121.1|2120.8|6
1610541010000|2021-01-13 12:30:10|2121|2120.7|2120.5|2120.2|2121|2120.7|2120.5|2120.2|5
1610541020000|2021-01-13 12:30:20|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|3
1610541030000|2021-01-13 12:30:30|2119|2118.7|2118.5|2118.2|2119|2118.7|2118.2|2117.9|56
1610541040000|2021-01-13 12:30:40|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|9
1610541050000|2021-01-13 12:30:50|2118.1|2117.8|2116.3|2116|2118.4|2118.1|2116.3|2116|75
1610541060000|2021-01-13 12:31:00|2116.5|2116.2|2116.8|2116.5|2117.1|2116.8|2116.2|2115.9|31
1610541070000|2021-01-13 12:31:10|2117.2|2116.9|2117|2116.7|2117.2|2116.9|2116.3|2116|38
1610541080000|2021-01-13 12:31:20|2117.6|2117.3|2117.8|2117.5|2117.8|2117.5|2117.6|2117.3|3
1610541090000|2021-01-13 12:31:30|2118.2|2117.9|2117.5|2117.2|2118.2|2117.9|2117.5|2117.2|9
1610541100000|2021-01-13 12:31:40|2117.6|2117.3|2117.6|2117.3|2118.2|2117.9|2117.1|2116.8|72
1610541110000|2021-01-13 12:31:50|2117.9|2117.6|2118.3|2118|2118.3|2118|2117.1|2116.8|70
1610541120000|2021-01-13 12:32:00|2118.9|2118.6|2118.4|2118.1|2119.1|2118.8|2118.4|2118.1|5
1610541130000|2021-01-13 12:32:10|2118.2|2117.9|2118.2|2117.9|2118.3|2118|2118|2117.7|9
1610541140000|2021-01-13 12:32:20|2118.4|2118.1|2119|2118.7|2119|2118.7|2118.4|2118.1|7
1610541150000|2021-01-13 12:32:30|2118.9|2118.6|2119.1|2118.8|2119.1|2118.8|2118.9|2118.6|8
1610541160000|2021-01-13 12:32:40|2119.4|2119.1|2119.6|2119.3|2119.6|2119.3|2119.2|2118.9|9
1610541170000|2021-01-13 12:32:50|2120|2119.7|2119.5|2119.2|2120|2119.7|2119.5|2119.2|3
1610541180000|2021-01-13 12:33:00|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|1
1610541190000|2021-01-13 12:33:10|2119.2|2118.9|2119.4|2119.1|2119.4|2119.1|2118.5|2118.2|23
1610541200000|2021-01-13 12:33:20|2119.2|2118.9|2119.8|2119.5|2119.8|2119.5|2119.2|2118.9|2
1610541220000|2021-01-13 12:33:40|2119.6|2119.3|2119.6|2119.3|2119.9|2119.6|2119.6|2119.3|5
1610541240000|2021-01-13 12:34:00|2119.4|2119.1|2119.3|2119|2119.8|2119.5|2119.3|2119|8
1610541270000|2021-01-13 12:34:30|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|1
1610541280000|2021-01-13 12:34:40|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|2
1610541300000|2021-01-13 12:35:00|2119.5|2119.2|2118.4|2118.1|2119.5|2119.2|2118.4|2118.1|21
1610541310000|2021-01-13 12:35:10|2117.9|2117.6|2118.3|2118|2118.3|2118|2117.9|2117.6|3
1610541320000|2021-01-13 12:35:20|2117.8|2117.5|2118.4|2118.1|2118.4|2118.1|2117.8|2117.5|9
1610541330000|2021-01-13 12:35:30|2118.5|2118.2|2119.2|2118.9|2119.4|2119.1|2118.5|2118.2|12
1610541340000|2021-01-13 12:35:40|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|1
1610541350000|2021-01-13 12:35:50|2117.9|2117.6|2118|2117.7|2118.2|2117.9|2117.6|2117.3|16
1610541360000|2021-01-13 12:36:00|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2
1610541370000|2021-01-13 12:36:10|2117.9|2117.6|2117|2116.7|2117.9|2117.6|2117|2116.7|50
1610541380000|2021-01-13 12:36:20|2117.3|2117|2117.6|2117.3|2117.6|2117.3|2117.2|2116.9|12
1610541390000|2021-01-13 12:36:30|2117.5|2117.2|2117.8|2117.5|2117.8|2117.5|2117.5|2117.2|6
1610541400000|2021-01-13 12:36:40|2118.1|2117.8|2118.8|2118.5|2118.8|2118.5|2118.1|2117.8|10
1610541410000|2021-01-13 12:36:50|2118.5|2118.2|2118.5|2118.2|2118.6|2118.3|2118.3|2118|6
1610541420000|2021-01-13 12:37:00|2118.6|2118.3|2119.2|2118.9|2119.2|2118.9|2118.6|2118.3|7
1610541430000|2021-01-13 12:37:10|2119|2118.7|2119.4|2119.1|2119.6|2119.3|2119|2118.7|7
1610541450000|2021-01-13 12:37:30|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1610541480000|2021-01-13 12:38:00|2119.4|2119.1|2119.7|2119.4|2119.7|2119.4|2119|2118.7|11
1610541520000|2021-01-13 12:38:40|2119.4|2119.1|2119.7|2119.4|2119.7|2119.4|2119.4|2119.1|10
1610541530000|2021-01-13 12:38:50|2119.3|2119|2118.2|2117.9|2119.4|2119.1|2118.1|2117.8|9
1610541540000|2021-01-13 12:39:00|2118.7|2118.4|2119.2|2118.9|2119.2|2118.9|2118.7|2118.4|7
1610541550000|2021-01-13 12:39:10|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|1
1610541560000|2021-01-13 12:39:20|2118.8|2118.5|2118.9|2118.6|2118.9|2118.6|2118.8|2118.5|2
1610541570000|2021-01-13 12:39:30|2118.8|2118.5|2119.2|2118.9|2119.2|2118.9|2118.7|2118.4|8
1610541580000|2021-01-13 12:39:40|2119|2118.7|2118.7|2118.4|2119|2118.7|2118.6|2118.3|6
1610541590000|2021-01-13 12:39:50|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2
1610541600000|2021-01-13 12:40:00|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|1
1610541610000|2021-01-13 12:40:10|||||||||1
1610541620000|2021-01-13 12:40:20|2119|2118.7|2120|2119.7|2120|2119.7|2118.7|2118.4|12
1610541630000|2021-01-13 12:40:30|2120.1|2119.8|2119.6|2119.3|2120.1|2119.8|2119.6|2119.3|2
1610541640000|2021-01-13 12:40:40|2119.7|2119.4|2119.2|2118.9|2119.8|2119.5|2119.2|2118.9|6
1610541650000|2021-01-13 12:40:50|2119.5|2119.2|2119.6|2119.3|2119.6|2119.3|2119.5|2119.2|6
1610541690000|2021-01-13 12:41:30|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|8
1610541700000|2021-01-13 12:41:40|2119.3|2119|2119.4|2119.1|2119.4|2119.1|2119.3|2119|2
1610541720000|2021-01-13 12:42:00|2119.1|2118.8|2119.3|2119|2119.4|2119.1|2119.1|2118.8|10
1610541750000|2021-01-13 12:42:30|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|1
1610541760000|2021-01-13 12:42:40|2119.3|2119|2118.9|2118.6|2119.3|2119|2118.9|2118.6|6
1610541780000|2021-01-13 12:43:00|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|3
1610541790000|2021-01-13 12:43:10|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2
1610541800000|2021-01-13 12:43:20|2119.4|2119.1|2119.6|2119.3|2119.6|2119.3|2119.4|2119.1|8
1610541840000|2021-01-13 12:44:00|2119.8|2119.5|2119.6|2119.3|2119.8|2119.5|2119.6|2119.3|11
1610541850000|2021-01-13 12:44:10|2119.5|2119.2|2120.1|2119.8|2120.1|2119.8|2119.5|2119.2|18
1610541860000|2021-01-13 12:44:20|||||||||1
1610541870000|2021-01-13 12:44:30|2120.2|2119.9|2120.2|2119.9|2120.3|2120|2120|2119.7|10
1610541880000|2021-01-13 12:44:40|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|7
1610541890000|2021-01-13 12:44:50|||||||||1
1610541900000|2021-01-13 12:45:00|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|4
1610541910000|2021-01-13 12:45:10|2120|2119.7|2120.5|2120.2|2120.5|2120.2|2120|2119.7|8
1610541920000|2021-01-13 12:45:20|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|1
1610541930000|2021-01-13 12:45:30|2120.6|2120.3|2121|2120.7|2121.2|2120.9|2120.6|2120.3|17
1610541940000|2021-01-13 12:45:40|2121.1|2120.8|2120.9|2120.6|2121.1|2120.8|2120.9|2120.6|8
1610541950000|2021-01-13 12:45:50|2121.3|2121|2121.4|2121.1|2121.4|2121.1|2121.3|2121|4
1610541960000|2021-01-13 12:46:00|2121.2|2120.9|2120.9|2120.6|2121.2|2120.9|2120.9|2120.6|6
1610541980000|2021-01-13 12:46:20|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2
1610541990000|2021-01-13 12:46:30|2121|2120.7|2120.6|2120.3|2121.1|2120.8|2120.6|2120.3|30
1610542010000|2021-01-13 12:46:50|||||||||1
1610542020000|2021-01-13 12:47:00|2121.1|2120.8|2121.3|2121|2121.3|2121|2121.1|2120.8|2
1610542030000|2021-01-13 12:47:10|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610542040000|2021-01-13 12:47:20|2121|2120.7|2121.4|2121.1|2121.4|2121.1|2121|2120.7|2
1610542070000|2021-01-13 12:47:50|2121.5|2121.2|2121.5|2121.2|2122.3|2122|2121.5|2121.2|8
1610542080000|2021-01-13 12:48:00|2121.8|2121.5|2121.8|2121.5|2122|2121.7|2121.5|2121.2|69
1610542090000|2021-01-13 12:48:10|2121.7|2121.4|2121.1|2120.8|2121.7|2121.4|2121.1|2120.8|7
1610542100000|2021-01-13 12:48:20|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|5
1610542150000|2021-01-13 12:49:10|2121.4|2121.1|2121.6|2121.3|2121.6|2121.3|2121.4|2121.1|4
1610542160000|2021-01-13 12:49:20|2121.4|2121.1|2121.1|2120.8|2121.4|2121.1|2121.1|2120.8|15
1610542190000|2021-01-13 12:49:50|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1610542200000|2021-01-13 12:50:00|2121.6|2121.3|2121.5|2121.2|2121.6|2121.3|2121.5|2121.2|2
1610542210000|2021-01-13 12:50:10|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1610542220000|2021-01-13 12:50:20|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610542230000|2021-01-13 12:50:30|2121.1|2120.8|2121.3|2121|2121.3|2121|2121.1|2120.8|13
1610542290000|2021-01-13 12:51:30|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|1
1610542300000|2021-01-13 12:51:40|2119.9|2119.6|2119.5|2119.2|2119.9|2119.6|2119.3|2119|8
1610542310000|2021-01-13 12:51:50|2118.5|2118.2|2119.6|2119.3|2119.7|2119.4|2118.5|2118.2|13
1610542330000|2021-01-13 12:52:10|2120.1|2119.8|2120.4|2120.1|2120.4|2120.1|2120.1|2119.8|2
1610542350000|2021-01-13 12:52:30|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2
1610542360000|2021-01-13 12:52:40|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|1
1610542380000|2021-01-13 12:53:00|||||||||3
1610542390000|2021-01-13 12:53:10|2119.4|2119.1|2119.3|2119|2119.4|2119.1|2119.1|2118.8|5
1610542410000|2021-01-13 12:53:30|2119.8|2119.5|2120.2|2119.9|2120.2|2119.9|2119.8|2119.5|4
1610542420000|2021-01-13 12:53:40|2120.5|2120.2|2119.4|2119.1|2120.7|2120.4|2119.4|2119.1|8
1610542430000|2021-01-13 12:53:50|2119.2|2118.9|2118.8|2118.5|2119.2|2118.9|2118.8|2118.5|2
1610542440000|2021-01-13 12:54:00|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|1
1610542460000|2021-01-13 12:54:20|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|1
1610542470000|2021-01-13 12:54:30|2118.7|2118.4|2118.5|2118.2|2118.7|2118.4|2118.2|2117.9|11
1610542480000|2021-01-13 12:54:40|2118.2|2117.9|2118.5|2118.2|2119.1|2118.8|2118.2|2117.9|10
1610542490000|2021-01-13 12:54:50|2118.3|2118|2118.2|2117.9|2118.5|2118.2|2118.2|2117.9|7
1610542500000|2021-01-13 12:55:00|2118|2117.7|2117.6|2117.3|2118|2117.7|2117.6|2117.3|10
1610542510000|2021-01-13 12:55:10|2117.4|2117.1|2117.2|2116.9|2117.4|2117.1|2116.8|2116.5|20
1610542520000|2021-01-13 12:55:20|2117.8|2117.5|2118.2|2117.9|2118.4|2118.1|2117.6|2117.3|13
1610542530000|2021-01-13 12:55:30|2118|2117.7|2118.2|2117.9|2118.2|2117.9|2118|2117.7|4
1610542540000|2021-01-13 12:55:40|||||||||2
1610542550000|2021-01-13 12:55:50|2118.5|2118.2|2118.7|2118.4|2118.7|2118.4|2118.5|2118.2|3
1610542560000|2021-01-13 12:56:00|2118.4|2118.1|2116.7|2116.4|2118.4|2118.1|2116.7|2116.4|6
1610542570000|2021-01-13 12:56:10|2116.2|2115.9|2116.2|2115.9|2116.7|2116.4|2115.8|2115.5|38
1610542580000|2021-01-13 12:56:20|2116.4|2116.1|2116.1|2115.8|2117|2116.7|2116.1|2115.8|6
1610542590000|2021-01-13 12:56:30|2116|2115.7|2116.1|2115.8|2116.1|2115.8|2116|2115.7|3
1610542600000|2021-01-13 12:56:40|2116.5|2116.2|2116.1|2115.8|2116.5|2116.2|2116.1|2115.8|5
1610542610000|2021-01-13 12:56:50|2116.5|2116.2|2116.6|2116.3|2116.6|2116.3|2116.1|2115.8|9
1610542620000|2021-01-13 12:57:00|2116.7|2116.4|2116.8|2116.5|2117|2116.7|2116.7|2116.4|7
1610542630000|2021-01-13 12:57:10|2116.5|2116.2|2117.4|2117.1|2117.4|2117.1|2116.5|2116.2|9
1610542650000|2021-01-13 12:57:30|2117.6|2117.3|2117.1|2116.8|2117.6|2117.3|2117.1|2116.8|3
1610542660000|2021-01-13 12:57:40|2117.2|2116.9|2117.3|2117|2117.6|2117.3|2117.2|2116.9|5
1610542670000|2021-01-13 12:57:50|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|1
1610542680000|2021-01-13 12:58:00|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|2
1610542700000|2021-01-13 12:58:20|2117.4|2117.1|2117.3|2117|2117.4|2117.1|2117.3|2117|3
1610542710000|2021-01-13 12:58:30|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|1
1610542750000|2021-01-13 12:59:10|2117.8|2117.5|2117.6|2117.3|2117.8|2117.5|2117.6|2117.3|3
1610542770000|2021-01-13 12:59:30|2118|2117.7|2117.5|2117.2|2118|2117.7|2117.5|2117.2|18
1610542800000|2021-01-13 13:00:00|2117.4|2117.1|2117.8|2117.5|2117.9|2117.6|2117.3|2117|23
1610542810000|2021-01-13 13:00:10|2117.6|2117.3|2117.6|2117.3|2117.8|2117.5|2117.3|2117|7
1610542830000|2021-01-13 13:00:30|2117.7|2117.4|2117.9|2117.6|2118|2117.7|2117.7|2117.4|11
1610542840000|2021-01-13 13:00:40|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|1
1610542850000|2021-01-13 13:00:50|2118.6|2118.3|2118.4|2118.1|2118.6|2118.3|2118.4|2118.1|2
1610542860000|2021-01-13 13:01:00|2118.5|2118.2|2118.9|2118.6|2118.9|2118.6|2118.5|2118.2|7
1610542880000|2021-01-13 13:01:20|2118.7|2118.4|2118.9|2118.6|2118.9|2118.6|2118.7|2118.4|3
1610542890000|2021-01-13 13:01:30|||||||||2
1610542900000|2021-01-13 13:01:40|2119|2118.7|2119.4|2119.1|2119.7|2119.4|2119|2118.7|20
1610542920000|2021-01-13 13:02:00|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2
1610542930000|2021-01-13 13:02:10|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|2
1610542950000|2021-01-13 13:02:30|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|1
1610542960000|2021-01-13 13:02:40|2119.3|2119|2119.1|2118.8|2119.3|2119|2119.1|2118.8|2
1610542970000|2021-01-13 13:02:50|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|3
1610542980000|2021-01-13 13:03:00|2119.5|2119.2|2119|2118.7|2119.5|2119.2|2119|2118.7|25
1610542990000|2021-01-13 13:03:10|2119.1|2118.8|2119|2118.7|2119.2|2118.9|2119|2118.7|3
1610543000000|2021-01-13 13:03:20|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|6
1610543010000|2021-01-13 13:03:30|2118.9|2118.6|2118.7|2118.4|2118.9|2118.6|2118.7|2118.4|7
1610543020000|2021-01-13 13:03:40|||||||||1
1610543040000|2021-01-13 13:04:00|2119.2|2118.9|2119.7|2119.4|2119.7|2119.4|2119.2|2118.9|4
1610543050000|2021-01-13 13:04:10|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|5
1610543070000|2021-01-13 13:04:30|2119.5|2119.2|2119.3|2119|2119.5|2119.2|2119.3|2119|4
1610543080000|2021-01-13 13:04:40|2119.2|2118.9|2119|2118.7|2119.2|2118.9|2119|2118.7|2
1610543090000|2021-01-13 13:04:50|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2
1610543100000|2021-01-13 13:05:00|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|3
1610543120000|2021-01-13 13:05:20|2119.3|2119|2119.2|2118.9|2119.3|2119|2119.2|2118.9|7
1610543130000|2021-01-13 13:05:30|2118.7|2118.4|2118.6|2118.3|2118.7|2118.4|2118.6|2118.3|22
1610543140000|2021-01-13 13:05:40|2118.8|2118.5|2118.7|2118.4|2118.8|2118.5|2118.7|2118.4|2
1610543150000|2021-01-13 13:05:50|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|1
1610543160000|2021-01-13 13:06:00|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|1
1610543180000|2021-01-13 13:06:20|2119.3|2119|2119.6|2119.3|2119.6|2119.3|2119.3|2119|10
1610543190000|2021-01-13 13:06:30|2119.7|2119.4|2119.5|2119.2|2119.7|2119.4|2119.5|2119.2|2
1610543220000|2021-01-13 13:07:00|||||||||1
1610543230000|2021-01-13 13:07:10|||||||||2
1610543240000|2021-01-13 13:07:20|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|1
1610543250000|2021-01-13 13:07:30|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|3
1610543260000|2021-01-13 13:07:40|2119.2|2118.9|2119.3|2119|2119.3|2119|2119.2|2118.9|12
1610543270000|2021-01-13 13:07:50|2119.4|2119.1|2119.2|2118.9|2119.4|2119.1|2119.2|2118.9|9
1610543280000|2021-01-13 13:08:00|2119.5|2119.2|2119.6|2119.3|2119.6|2119.3|2119.2|2118.9|8
1610543290000|2021-01-13 13:08:10|2119.8|2119.5|2119.6|2119.3|2119.8|2119.5|2119.5|2119.2|7
1610543310000|2021-01-13 13:08:30|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2
1610543330000|2021-01-13 13:08:50|2119.8|2119.5|2119.5|2119.2|2119.8|2119.5|2119.5|2119.2|4
1610543340000|2021-01-13 13:09:00|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|2
1610543350000|2021-01-13 13:09:10|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|18
1610543360000|2021-01-13 13:09:20|2119.7|2119.4|2119.4|2119.1|2119.8|2119.5|2119.4|2119.1|15
1610543370000|2021-01-13 13:09:30|2119.1|2118.8|2119.4|2119.1|2119.4|2119.1|2119.1|2118.8|13
1610543380000|2021-01-13 13:09:40|2119.2|2118.9|2119.1|2118.8|2119.4|2119.1|2119.1|2118.8|12
1610543390000|2021-01-13 13:09:50|2119.3|2119|2119.1|2118.8|2119.3|2119|2119.1|2118.8|12
1610543400000|2021-01-13 13:10:00|2119.3|2119|2119.4|2119.1|2119.6|2119.3|2119.2|2118.9|31
1610543410000|2021-01-13 13:10:10|2119.6|2119.3|2119.7|2119.4|2119.7|2119.4|2119.6|2119.3|3
1610543420000|2021-01-13 13:10:20|2119.8|2119.5|2119.8|2119.5|2119.9|2119.6|2119.7|2119.4|5
1610543430000|2021-01-13 13:10:30|2119.5|2119.2|2119.3|2119|2119.7|2119.4|2119.3|2119|5
1610543440000|2021-01-13 13:10:40|2118.8|2118.5|2119|2118.7|2119.1|2118.8|2118.8|2118.5|4
1610543450000|2021-01-13 13:10:50|2118.9|2118.6|2118.8|2118.5|2118.9|2118.6|2118.8|2118.5|2
1610543460000|2021-01-13 13:11:00|2118.7|2118.4|2119|2118.7|2119|2118.7|2118.7|2118.4|14
1610543470000|2021-01-13 13:11:10|2119.1|2118.8|2119.1|2118.8|2119.3|2119|2119.1|2118.8|6
1610543480000|2021-01-13 13:11:20|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|3
1610543490000|2021-01-13 13:11:30|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|1
1610543500000|2021-01-13 13:11:40|2118.9|2118.6|2118.7|2118.4|2118.9|2118.6|2118.7|2118.4|12
1610543510000|2021-01-13 13:11:50|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|3
1610543520000|2021-01-13 13:12:00|2118.9|2118.6|2118.8|2118.5|2118.9|2118.6|2118.8|2118.5|2
1610543530000|2021-01-13 13:12:10|2119.1|2118.8|2119.3|2119|2119.4|2119.1|2119.1|2118.8|8
1610543550000|2021-01-13 13:12:30|2119.2|2118.9|2119.5|2119.2|2119.5|2119.2|2119.2|2118.9|4
1610543560000|2021-01-13 13:12:40|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1610543570000|2021-01-13 13:12:50|2119|2118.7|2118.7|2118.4|2119|2118.7|2118.7|2118.4|17
1610543590000|2021-01-13 13:13:10|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1610543610000|2021-01-13 13:13:30|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|5
1610543620000|2021-01-13 13:13:40|2119|2118.7|2119.1|2118.8|2119.1|2118.8|2119|2118.7|4
1610543630000|2021-01-13 13:13:50|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|19
1610543640000|2021-01-13 13:14:00|2119.2|2118.9|2118.5|2118.2|2119.2|2118.9|2118.5|2118.2|82
1610543650000|2021-01-13 13:14:10|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|7
1610543660000|2021-01-13 13:14:20|2118.8|2118.5|2118.7|2118.4|2118.8|2118.5|2118.7|2118.4|5
1610543680000|2021-01-13 13:14:40|2118.9|2118.6|2118.8|2118.5|2118.9|2118.6|2118.8|2118.5|5
1610543690000|2021-01-13 13:14:50|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|3
1610543700000|2021-01-13 13:15:00|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|10
1610543710000|2021-01-13 13:15:10|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|6
1610543720000|2021-01-13 13:15:20|2118.6|2118.3|2118.9|2118.6|2118.9|2118.6|2118.5|2118.2|14
1610543730000|2021-01-13 13:15:30|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2
1610543760000|2021-01-13 13:16:00|||||||||8
1610543770000|2021-01-13 13:16:10|2119.2|2118.9|2119.1|2118.8|2119.2|2118.9|2119.1|2118.8|11
1610543790000|2021-01-13 13:16:30|2118.7|2118.4|2119.2|2118.9|2119.2|2118.9|2118.7|2118.4|25
1610543800000|2021-01-13 13:16:40|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2
1610543810000|2021-01-13 13:16:50|2119.2|2118.9|2119.7|2119.4|2119.7|2119.4|2119.2|2118.9|2
1610543830000|2021-01-13 13:17:10|2119.3|2119|2119.6|2119.3|2119.6|2119.3|2119|2118.7|18
1610543850000|2021-01-13 13:17:30|2119.7|2119.4|2120|2119.7|2120|2119.7|2119.7|2119.4|7
1610543860000|2021-01-13 13:17:40|2120.4|2120.1|2120.1|2119.8|2120.4|2120.1|2120.1|2119.8|13
1610543870000|2021-01-13 13:17:50|2120.2|2119.9|2120.6|2120.3|2120.6|2120.3|2120.2|2119.9|5
1610543880000|2021-01-13 13:18:00|2120.4|2120.1|2119.9|2119.6|2120.4|2120.1|2119.9|2119.6|29
1610543890000|2021-01-13 13:18:10|2120.1|2119.8|2120.1|2119.8|2120.2|2119.9|2120.1|2119.8|3
1610543900000|2021-01-13 13:18:20|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1610543910000|2021-01-13 13:18:30|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|4
1610543940000|2021-01-13 13:19:00|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|1
1610543950000|2021-01-13 13:19:10|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|3
1610543960000|2021-01-13 13:19:20|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610543980000|2021-01-13 13:19:40|2120.8|2120.5|2121|2120.7|2121.2|2120.9|2120.8|2120.5|15
1610543990000|2021-01-13 13:19:50|2121.1|2120.8|2120.7|2120.4|2121.1|2120.8|2120.7|2120.4|3
1610544000000|2021-01-13 13:20:00|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.6|2120.3|6
1610544010000|2021-01-13 13:20:10|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|4
1610544040000|2021-01-13 13:20:40|2121.5|2121.2|2121.1|2120.8|2121.5|2121.2|2121.1|2120.8|9
1610544050000|2021-01-13 13:20:50|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|3
1610544060000|2021-01-13 13:21:00|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1610544070000|2021-01-13 13:21:10|2121.6|2121.3|2122|2121.7|2122|2121.7|2121.6|2121.3|11
1610544080000|2021-01-13 13:21:20|2121.8|2121.5|2121.4|2121.1|2121.8|2121.5|2121.2|2120.9|33
1610544090000|2021-01-13 13:21:30|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1610544100000|2021-01-13 13:21:40|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1610544110000|2021-01-13 13:21:50|2121.7|2121.4|2121.4|2121.1|2121.7|2121.4|2121.4|2121.1|5
1610544120000|2021-01-13 13:22:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|4
1610544130000|2021-01-13 13:22:10|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1610544150000|2021-01-13 13:22:30|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|15
1610544160000|2021-01-13 13:22:40|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|2
1610544170000|2021-01-13 13:22:50|2122.1|2121.8|2122.5|2122.2|2122.5|2122.2|2122.1|2121.8|25
1610544180000|2021-01-13 13:23:00|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|11
1610544190000|2021-01-13 13:23:10|2121.9|2121.6|2122.3|2122|2122.3|2122|2121.8|2121.5|10
1610544220000|2021-01-13 13:23:40|2122.2|2121.9|2121.9|2121.6|2122.2|2121.9|2121.9|2121.6|8
1610544230000|2021-01-13 13:23:50|2122.1|2121.8|2121.9|2121.6|2122.1|2121.8|2121.9|2121.6|5
1610544240000|2021-01-13 13:24:00|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1610544250000|2021-01-13 13:24:10|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1610544270000|2021-01-13 13:24:30|2122.2|2121.9|2122.1|2121.8|2122.2|2121.9|2122.1|2121.8|7
1610544280000|2021-01-13 13:24:40|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1610544290000|2021-01-13 13:24:50|2121.8|2121.5|2121.9|2121.6|2121.9|2121.6|2121.8|2121.5|4
1610544300000|2021-01-13 13:25:00|2121.8|2121.5|2121.9|2121.6|2121.9|2121.6|2121.8|2121.5|3
1610544310000|2021-01-13 13:25:10|2122|2121.7|2121.8|2121.5|2122|2121.7|2121.8|2121.5|5
1610544330000|2021-01-13 13:25:30|||||||||1
1610544360000|2021-01-13 13:26:00|2121.6|2121.3|2121.6|2121.3|2121.9|2121.6|2121.6|2121.3|13
1610544370000|2021-01-13 13:26:10|2121.9|2121.6|2122.1|2121.8|2122.2|2121.9|2121.9|2121.6|16
1610544380000|2021-01-13 13:26:20|2122.4|2122.1|2122.3|2122|2122.4|2122.1|2122.1|2121.8|13
1610544390000|2021-01-13 13:26:30|2122.2|2121.9|2121.9|2121.6|2122.2|2121.9|2121.9|2121.6|5
1610544400000|2021-01-13 13:26:40|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2
1610544420000|2021-01-13 13:27:00|2122.4|2122.1|2122.5|2122.2|2122.8|2122.5|2122.4|2122.1|12
1610544430000|2021-01-13 13:27:10|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.3|2122|2
1610544440000|2021-01-13 13:27:20|2122.3|2122|2122.1|2121.8|2122.4|2122.1|2122.1|2121.8|4
1610544450000|2021-01-13 13:27:30|2122.3|2122|2122.4|2122.1|2122.4|2122.1|2121.9|2121.6|21
1610544470000|2021-01-13 13:27:50|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2
1610544480000|2021-01-13 13:28:00|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|5
1610544490000|2021-01-13 13:28:10|2122.5|2122.2|2122.2|2121.9|2122.5|2122.2|2122.2|2121.9|3
1610544500000|2021-01-13 13:28:20|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1610544520000|2021-01-13 13:28:40|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1610544530000|2021-01-13 13:28:50|2122.3|2122|2122|2121.7|2122.5|2122.2|2122|2121.7|38
1610544550000|2021-01-13 13:29:10|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610544560000|2021-01-13 13:29:20|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|3
1610544570000|2021-01-13 13:29:30|2122.2|2121.9|2122|2121.7|2122.2|2121.9|2122|2121.7|3
1610544580000|2021-01-13 13:29:40|||||||||2
1610544590000|2021-01-13 13:29:50|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1610544600000|2021-01-13 13:30:00|2121.7|2121.4|2121.3|2121|2121.7|2121.4|2121.2|2120.9|14
1610544610000|2021-01-13 13:30:10|2121.4|2121.1|2122.8|2122.5|2122.8|2122.5|2121.4|2121.1|20
1610544620000|2021-01-13 13:30:20|2122.4|2122.1|2122.7|2122.4|2122.7|2122.4|2122.3|2122|14
1610544630000|2021-01-13 13:30:30|2122.8|2122.5|2122.9|2122.6|2123.1|2122.8|2122.8|2122.5|23
1610544640000|2021-01-13 13:30:40|2123.2|2122.9|2123.1|2122.8|2123.5|2123.2|2123.1|2122.8|11
1610544650000|2021-01-13 13:30:50|2123|2122.7|2122.8|2122.5|2123|2122.7|2122.8|2122.5|14
1610544660000|2021-01-13 13:31:00|2123.2|2122.9|2123.2|2122.9|2123.3|2123|2123.2|2122.9|12
1610544670000|2021-01-13 13:31:10|2123.5|2123.2|2123.7|2123.4|2124.1|2123.8|2123.5|2123.2|10
1610544680000|2021-01-13 13:31:20|2124.1|2123.8|2123.7|2123.4|2124.1|2123.8|2123.7|2123.4|3
1610544690000|2021-01-13 13:31:30|2124|2123.7|2124.1|2123.8|2124.2|2123.9|2124|2123.7|11
1610544700000|2021-01-13 13:31:40|2124.4|2124.1|2123.9|2123.6|2124.4|2124.1|2123.4|2123.1|12
1610544710000|2021-01-13 13:31:50|2124|2123.7|2124.3|2124|2124.4|2124.1|2124|2123.7|18
1610544720000|2021-01-13 13:32:00|2124.4|2124.1|2124.2|2123.9|2124.4|2124.1|2124.2|2123.9|13
1610544730000|2021-01-13 13:32:10|2124.3|2124|2124.3|2124|2124.5|2124.2|2124.2|2123.9|18
1610544740000|2021-01-13 13:32:20|2124.1|2123.8|2124.1|2123.8|2124.4|2124.1|2124.1|2123.8|13
1610544750000|2021-01-13 13:32:30|2124.3|2124|2124.2|2123.9|2124.3|2124|2124.2|2123.9|3
1610544760000|2021-01-13 13:32:40|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|3
1610544770000|2021-01-13 13:32:50|2124.4|2124.1|2124.3|2124|2124.7|2124.4|2124.3|2124|16
1610544780000|2021-01-13 13:33:00|2124.4|2124.1|2124.6|2124.3|2124.8|2124.5|2124.4|2124.1|8
1610544790000|2021-01-13 13:33:10|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.6|2124.3|11
1610544800000|2021-01-13 13:33:20|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610544820000|2021-01-13 13:33:40|||||||||3
1610544830000|2021-01-13 13:33:50|2124.7|2124.4|2124.4|2124.1|2124.7|2124.4|2124.4|2124.1|5
1610544840000|2021-01-13 13:34:00|2125.1|2124.8|2125.2|2124.9|2125.2|2124.9|2125|2124.7|5
1610544850000|2021-01-13 13:34:10|2125.3|2125|2124.9|2124.6|2125.3|2125|2124.8|2124.5|22
1610544860000|2021-01-13 13:34:20|2124.4|2124.1|2124.7|2124.4|2124.7|2124.4|2124.4|2124.1|12
1610544870000|2021-01-13 13:34:30|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|5
1610544890000|2021-01-13 13:34:50|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.8|2124.5|8
1610544900000|2021-01-13 13:35:00|2124.7|2124.4|2124.8|2124.5|2125|2124.7|2124.6|2124.3|18
1610544910000|2021-01-13 13:35:10|2124.7|2124.4|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|24
1610544920000|2021-01-13 13:35:20|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610544940000|2021-01-13 13:35:40|2124.5|2124.2|2124.4|2124.1|2124.5|2124.2|2124.4|2124.1|4
1610544950000|2021-01-13 13:35:50|2124.5|2124.2|2124.5|2124.2|2124.6|2124.3|2124.5|2124.2|4
1610544970000|2021-01-13 13:36:10|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.4|2124.1|3
1610544980000|2021-01-13 13:36:20|2124.3|2124|2124|2123.7|2124.3|2124|2124|2123.7|15
1610544990000|2021-01-13 13:36:30|2123.8|2123.5|2124|2123.7|2124|2123.7|2123.8|2123.5|2
1610545000000|2021-01-13 13:36:40|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|6
1610545010000|2021-01-13 13:36:50|2124.1|2123.8|2123.7|2123.4|2124.1|2123.8|2123.7|2123.4|19
1610545020000|2021-01-13 13:37:00|2123.9|2123.6|2124.2|2123.9|2124.2|2123.9|2123.9|2123.6|24
1610545030000|2021-01-13 13:37:10|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|3
1610545040000|2021-01-13 13:37:20|2124.3|2124|2123.9|2123.6|2124.3|2124|2123.9|2123.6|5
1610545060000|2021-01-13 13:37:40|2124.1|2123.8|2124|2123.7|2124.1|2123.8|2123.8|2123.5|5
1610545070000|2021-01-13 13:37:50|2124.2|2123.9|2124.3|2124|2124.3|2124|2124.2|2123.9|3
1610545080000|2021-01-13 13:38:00|2124.2|2123.9|2124.1|2123.8|2124.2|2123.9|2124.1|2123.8|5
1610545090000|2021-01-13 13:38:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1610545100000|2021-01-13 13:38:20|2124.1|2123.8|2124|2123.7|2124.1|2123.8|2123.7|2123.4|4
1610545110000|2021-01-13 13:38:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|5
1610545140000|2021-01-13 13:39:00|2124.2|2123.9|2124.7|2124.4|2124.7|2124.4|2124.2|2123.9|7
1610545160000|2021-01-13 13:39:20|2124.4|2124.1|2124|2123.7|2124.4|2124.1|2124|2123.7|8
1610545170000|2021-01-13 13:39:30|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1610545180000|2021-01-13 13:39:40|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2
1610545200000|2021-01-13 13:40:00|2124.1|2123.8|2124.5|2124.2|2124.5|2124.2|2124.1|2123.8|5
1610545220000|2021-01-13 13:40:20|2124.3|2124|2123.9|2123.6|2124.3|2124|2123.9|2123.6|4
1610545230000|2021-01-13 13:40:30|2124|2123.7|2124.2|2123.9|2124.2|2123.9|2124|2123.7|7
1610545240000|2021-01-13 13:40:40|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|3
1610545250000|2021-01-13 13:40:50|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2
1610545260000|2021-01-13 13:41:00|2124.9|2124.6|2125|2124.7|2125.1|2124.8|2124.9|2124.6|7
1610545270000|2021-01-13 13:41:10|2125.1|2124.8|2125|2124.7|2125.2|2124.9|2125|2124.7|19
1610545280000|2021-01-13 13:41:20|2125.1|2124.8|2125.1|2124.8|2125.3|2125|2125|2124.7|22
1610545290000|2021-01-13 13:41:30|2125|2124.7|2124.8|2124.5|2125|2124.7|2124.8|2124.5|7
1610545300000|2021-01-13 13:41:40|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.5|2124.2|3
1610545310000|2021-01-13 13:41:50|2124.5|2124.2|2124.2|2123.9|2124.7|2124.4|2124.2|2123.9|8
1610545320000|2021-01-13 13:42:00|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|3
1610545330000|2021-01-13 13:42:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|3
1610545350000|2021-01-13 13:42:30|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610545360000|2021-01-13 13:42:40|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|4
1610545380000|2021-01-13 13:43:00|2124.5|2124.2|2124.9|2124.6|2124.9|2124.6|2124.5|2124.2|3
1610545390000|2021-01-13 13:43:10|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.9|2124.6|5
1610545400000|2021-01-13 13:43:20|||||||||1
1610545410000|2021-01-13 13:43:30|2125|2124.7|2125.1|2124.8|2125.1|2124.8|2124.6|2124.3|8
1610545420000|2021-01-13 13:43:40|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2
1610545430000|2021-01-13 13:43:50|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|1
1610545450000|2021-01-13 13:44:10|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2
1610545460000|2021-01-13 13:44:20|||||||||1
1610545470000|2021-01-13 13:44:30|2124.9|2124.6|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|5
1610545480000|2021-01-13 13:44:40|2124.6|2124.3|2124.7|2124.4|2124.7|2124.4|2124.6|2124.3|7
1610545500000|2021-01-13 13:45:00|2124.9|2124.6|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|3
1610545510000|2021-01-13 13:45:10|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|4
1610545520000|2021-01-13 13:45:20|2124.6|2124.3|2124.5|2124.2|2124.6|2124.3|2124.5|2124.2|2
1610545530000|2021-01-13 13:45:30|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|3
1610545540000|2021-01-13 13:45:40|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1610545560000|2021-01-13 13:46:00|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|3
1610545570000|2021-01-13 13:46:10|2124.7|2124.4|2124.6|2124.3|2124.8|2124.5|2124.6|2124.3|5
1610545580000|2021-01-13 13:46:20|||||||||1
1610545590000|2021-01-13 13:46:30|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610545600000|2021-01-13 13:46:40|2124.6|2124.3|2124.2|2123.9|2124.6|2124.3|2124.2|2123.9|14
1610545610000|2021-01-13 13:46:50|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|4
1610545620000|2021-01-13 13:47:00|2123.9|2123.6|2124|2123.7|2124.3|2124|2123.9|2123.6|12
1610545630000|2021-01-13 13:47:10|2123.9|2123.6|2124.2|2123.9|2124.2|2123.9|2123.9|2123.6|9
1610545640000|2021-01-13 13:47:20|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1610545670000|2021-01-13 13:47:50|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2
1610545680000|2021-01-13 13:48:00|2124.9|2124.6|2124.6|2124.3|2124.9|2124.6|2124.6|2124.3|6
1610545700000|2021-01-13 13:48:20|2124.3|2124|2124.1|2123.8|2124.3|2124|2124.1|2123.8|5
1610545710000|2021-01-13 13:48:30|||||||||3
1610545720000|2021-01-13 13:48:40|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610545740000|2021-01-13 13:49:00|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1610545750000|2021-01-13 13:49:10|2124.3|2124|2124.2|2123.9|2124.7|2124.4|2124.2|2123.9|12
1610545760000|2021-01-13 13:49:20|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2
1610545790000|2021-01-13 13:49:50|2124.4|2124.1|2124.2|2123.9|2124.4|2124.1|2124.2|2123.9|6
1610545800000|2021-01-13 13:50:00|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.3|2124|3
1610545810000|2021-01-13 13:50:10|2124|2123.7|2123.9|2123.6|2124.1|2123.8|2123.7|2123.4|12
1610545820000|2021-01-13 13:50:20|2123.8|2123.5|2123.4|2123.1|2123.8|2123.5|2123|2122.7|26
1610545830000|2021-01-13 13:50:30|2123.6|2123.3|2123.6|2123.3|2123.9|2123.6|2123.5|2123.2|23
1610545840000|2021-01-13 13:50:40|2123.5|2123.2|2123.9|2123.6|2123.9|2123.6|2123.5|2123.2|14
1610545850000|2021-01-13 13:50:50|2123.8|2123.5|2124.1|2123.8|2124.1|2123.8|2123.8|2123.5|2
1610545870000|2021-01-13 13:51:10|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.3|2124|2
1610545880000|2021-01-13 13:51:20|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.5|2124.2|4
1610545890000|2021-01-13 13:51:30|2124.5|2124.2|2124.3|2124|2124.5|2124.2|2124.3|2124|7
1610545900000|2021-01-13 13:51:40|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2124|2123.7|2
1610545910000|2021-01-13 13:51:50|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610545920000|2021-01-13 13:52:00|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2123.9|2123.6|6
1610545930000|2021-01-13 13:52:10|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|4
1610545940000|2021-01-13 13:52:20|2124|2123.7|2123.9|2123.6|2124|2123.7|2123.9|2123.6|4
1610545950000|2021-01-13 13:52:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2
1610545970000|2021-01-13 13:52:50|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|4
1610545980000|2021-01-13 13:53:00|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610546000000|2021-01-13 13:53:20|||||||||2
1610546010000|2021-01-13 13:53:30|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610546040000|2021-01-13 13:54:00|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610546050000|2021-01-13 13:54:10|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|5
1610546060000|2021-01-13 13:54:20|2124.3|2124|2123.9|2123.6|2124.3|2124|2123.9|2123.6|6
1610546070000|2021-01-13 13:54:30|2123.8|2123.5|2124|2123.7|2124|2123.7|2123.8|2123.5|3
1610546080000|2021-01-13 13:54:40|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|3
1610546090000|2021-01-13 13:54:50|2123.7|2123.4|2123.5|2123.2|2123.7|2123.4|2123.5|2123.2|6
1610546100000|2021-01-13 13:55:00|2123.8|2123.5|2123.7|2123.4|2123.8|2123.5|2123.7|2123.4|6
1610546110000|2021-01-13 13:55:10|2123.8|2123.5|2123.9|2123.6|2123.9|2123.6|2123.7|2123.4|8
1610546120000|2021-01-13 13:55:20|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2
1610546130000|2021-01-13 13:55:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610546140000|2021-01-13 13:55:40|2124.4|2124.1|2124.4|2124.1|2124.6|2124.3|2124.4|2124.1|5
1610546150000|2021-01-13 13:55:50|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.5|2124.2|7
1610546160000|2021-01-13 13:56:00|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|4
1610546170000|2021-01-13 13:56:10|2124.7|2124.4|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|7
1610546180000|2021-01-13 13:56:20|||||||||1
1610546190000|2021-01-13 13:56:30|2124.5|2124.2|2124.7|2124.4|2124.7|2124.4|2124.5|2124.2|2
1610546200000|2021-01-13 13:56:40|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|3
1610546210000|2021-01-13 13:56:50|2124.3|2124|2124.5|2124.2|2124.6|2124.3|2124|2123.7|78
1610546220000|2021-01-13 13:57:00|2124.6|2124.3|2124.3|2124|2124.6|2124.3|2124.3|2124|136
1610546230000|2021-01-13 13:57:10|2124.4|2124.1|2124.6|2124.3|2124.6|2124.3|2124.4|2124.1|10
1610546240000|2021-01-13 13:57:20|2124.2|2123.9|2124.5|2124.2|2124.5|2124.2|2124.2|2123.9|136
1610546250000|2021-01-13 13:57:30|2124.6|2124.3|2124.4|2124.1|2124.8|2124.5|2124.4|2124.1|56
1610546260000|2021-01-13 13:57:40|2124.5|2124.2|2124.4|2124.1|2124.5|2124.2|2124.4|2124.1|26
1610546270000|2021-01-13 13:57:50|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.3|2124|3
1610546280000|2021-01-13 13:58:00|2124.5|2124.2|2124.2|2123.9|2124.5|2124.2|2124.1|2123.8|29
1610546290000|2021-01-13 13:58:10|||||||||1
1610546300000|2021-01-13 13:58:20|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|1
1610546310000|2021-01-13 13:58:30|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2
1610546330000|2021-01-13 13:58:50|2124|2123.7|2124|2123.7|2124|2123.7|2123.9|2123.6|7
1610546340000|2021-01-13 13:59:00|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610546350000|2021-01-13 13:59:10|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|4
1610546370000|2021-01-13 13:59:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|3
1610546380000|2021-01-13 13:59:40|2124.4|2124.1|2124.5|2124.2|2124.6|2124.3|2124.4|2124.1|20
1610546390000|2021-01-13 13:59:50|2124.6|2124.3|2124.7|2124.4|2124.7|2124.4|2124.6|2124.3|9
1610546400000|2021-01-13 14:00:00|2124.9|2124.6|2124.7|2124.4|2124.9|2124.6|2124.5|2124.2|22
1610546410000|2021-01-13 14:00:10|2124.4|2124.1|2123.7|2123.4|2124.4|2124.1|2123.6|2123.3|41
1610546420000|2021-01-13 14:00:20|2124|2123.7|2123.8|2123.5|2124|2123.7|2123.8|2123.5|4
1610546430000|2021-01-13 14:00:30|2123.6|2123.3|2124|2123.7|2124|2123.7|2123.5|2123.2|12
1610546450000|2021-01-13 14:00:50|2123.8|2123.5|2124|2123.7|2124|2123.7|2123.8|2123.5|3
1610546460000|2021-01-13 14:01:00|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610546470000|2021-01-13 14:01:10|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2124|2123.7|13
1610546480000|2021-01-13 14:01:20|2124.2|2123.9|2124.1|2123.8|2124.2|2123.9|2124.1|2123.8|7
1610546510000|2021-01-13 14:01:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|5
1610546520000|2021-01-13 14:02:00|2124.3|2124|2124.6|2124.3|2124.6|2124.3|2124.3|2124|10
1610546530000|2021-01-13 14:02:10|2124.7|2124.4|2124.6|2124.3|2124.8|2124.5|2124.6|2124.3|15
1610546540000|2021-01-13 14:02:20|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|4
1610546550000|2021-01-13 14:02:30|||||||||2
1610546560000|2021-01-13 14:02:40|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|3
1610546570000|2021-01-13 14:02:50|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2
1610546580000|2021-01-13 14:03:00|2124.7|2124.4|2124.6|2124.3|2124.7|2124.4|2124.6|2124.3|9
1610546600000|2021-01-13 14:03:20|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1610546620000|2021-01-13 14:03:40|2124.6|2124.3|2124.4|2124.1|2124.6|2124.3|2124.4|2124.1|2
1610546650000|2021-01-13 14:04:10|2124.8|2124.5|2125.2|2124.9|2125.2|2124.9|2124.8|2124.5|33
1610546660000|2021-01-13 14:04:20|2125|2124.7|2125.1|2124.8|2125.1|2124.8|2124.9|2124.6|17
1610546670000|2021-01-13 14:04:30|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2
1610546680000|2021-01-13 14:04:40|2125.1|2124.8|2125.2|2124.9|2125.2|2124.9|2125|2124.7|12
1610546690000|2021-01-13 14:04:50|2125.3|2125|2125.3|2125|2125.4|2125.1|2125.2|2124.9|8
1610546700000|2021-01-13 14:05:00|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2
1610546710000|2021-01-13 14:05:10|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|6
1610546720000|2021-01-13 14:05:20|2125.4|2125.1|2125.7|2125.4|2125.7|2125.4|2125.4|2125.1|13
1610546730000|2021-01-13 14:05:30|2125.8|2125.5|2125.8|2125.5|2125.9|2125.6|2125.8|2125.5|34
1610546740000|2021-01-13 14:05:40|2125.9|2125.6|2125.6|2125.3|2125.9|2125.6|2125.6|2125.3|11
1610546750000|2021-01-13 14:05:50|2125.8|2125.5|2126.1|2125.8|2126.1|2125.8|2125.8|2125.5|13
1610546760000|2021-01-13 14:06:00|2126.2|2125.9|2126.3|2126|2126.3|2126|2126.1|2125.8|14
1610546770000|2021-01-13 14:06:10|2126.4|2126.1|2126.4|2126.1|2126.5|2126.2|2126.3|2126|9
1610546780000|2021-01-13 14:06:20|2126.5|2126.2|2126.4|2126.1|2126.5|2126.2|2126.2|2125.9|13
1610546790000|2021-01-13 14:06:30|2126.2|2125.9|2126.4|2126.1|2126.4|2126.1|2126.2|2125.9|14
1610546800000|2021-01-13 14:06:40|2126.5|2126.2|2126.5|2126.2|2126.7|2126.4|2126.3|2126|27
1610546810000|2021-01-13 14:06:50|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610546820000|2021-01-13 14:07:00|2126.5|2126.2|2126.7|2126.4|2126.8|2126.5|2126.5|2126.2|9
1610546830000|2021-01-13 14:07:10|2126.8|2126.5|2126.7|2126.4|2126.8|2126.5|2126.7|2126.4|3
1610546840000|2021-01-13 14:07:20|2126.6|2126.3|2126.3|2126|2126.6|2126.3|2126.3|2126|9
1610546850000|2021-01-13 14:07:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610546860000|2021-01-13 14:07:40|2126.7|2126.4|2126.5|2126.2|2126.7|2126.4|2126.5|2126.2|10
1610546870000|2021-01-13 14:07:50|2126.8|2126.5|2126.9|2126.6|2126.9|2126.6|2126.6|2126.3|8
1610546880000|2021-01-13 14:08:00|2126.8|2126.5|2127.2|2126.9|2127.2|2126.9|2126.8|2126.5|56
1610546890000|2021-01-13 14:08:10|2127.3|2127|2127|2126.7|2127.3|2127|2126.9|2126.6|24
1610546900000|2021-01-13 14:08:20|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|3
1610546910000|2021-01-13 14:08:30|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|4
1610546920000|2021-01-13 14:08:40|2126.6|2126.3|2126.6|2126.3|2126.8|2126.5|2126.6|2126.3|19
1610546930000|2021-01-13 14:08:50|2126.5|2126.2|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|5
1610546950000|2021-01-13 14:09:10|2126.5|2126.2|2126.8|2126.5|2126.9|2126.6|2126.5|2126.2|19
1610546960000|2021-01-13 14:09:20|2126.9|2126.6|2126.9|2126.6|2127|2126.7|2126.8|2126.5|16
1610546970000|2021-01-13 14:09:30|2126.8|2126.5|2127.1|2126.8|2127.3|2127|2126.8|2126.5|23
1610546980000|2021-01-13 14:09:40|2127.2|2126.9|2127.6|2127.3|2127.6|2127.3|2127.1|2126.8|44
1610546990000|2021-01-13 14:09:50|2127.7|2127.4|2127.5|2127.2|2127.7|2127.4|2127.3|2127|22
1610547000000|2021-01-13 14:10:00|2127.7|2127.4|2127.1|2126.8|2127.7|2127.4|2127.1|2126.8|17
1610547010000|2021-01-13 14:10:10|2127|2126.7|2126.7|2126.4|2127|2126.7|2126.7|2126.4|12
1610547020000|2021-01-13 14:10:20|2126.6|2126.3|2126.4|2126.1|2126.7|2126.4|2126.4|2126.1|12
1610547030000|2021-01-13 14:10:30|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.6|2126.3|3
1610547040000|2021-01-13 14:10:40|2126.8|2126.5|2127|2126.7|2127|2126.7|2126.8|2126.5|5
1610547050000|2021-01-13 14:10:50|2127.2|2126.9|2126.8|2126.5|2127.2|2126.9|2126.8|2126.5|19
1610547070000|2021-01-13 14:11:10|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|3
1610547080000|2021-01-13 14:11:20|||||||||1
1610547090000|2021-01-13 14:11:30|2127|2126.7|2126.7|2126.4|2127.1|2126.8|2126.6|2126.3|28
1610547100000|2021-01-13 14:11:40|2126.8|2126.5|2126.7|2126.4|2126.8|2126.5|2126.7|2126.4|22
1610547110000|2021-01-13 14:11:50|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|4
1610547120000|2021-01-13 14:12:00|2126.6|2126.3|2127|2126.7|2127|2126.7|2126.6|2126.3|3
1610547130000|2021-01-13 14:12:10|2126.9|2126.6|2126.8|2126.5|2126.9|2126.6|2126.6|2126.3|22
1610547140000|2021-01-13 14:12:20|2127|2126.7|2127.2|2126.9|2127.2|2126.9|2126.9|2126.6|9
1610547150000|2021-01-13 14:12:30|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|3
1610547160000|2021-01-13 14:12:40|2126.9|2126.6|2126.8|2126.5|2126.9|2126.6|2126.8|2126.5|2
1610547170000|2021-01-13 14:12:50|||||||||3
1610547190000|2021-01-13 14:13:10|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2
1610547200000|2021-01-13 14:13:20|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.7|2126.4|11
1610547210000|2021-01-13 14:13:30|2126.7|2126.4|2126.8|2126.5|2126.9|2126.6|2126.7|2126.4|14
1610547220000|2021-01-13 14:13:40|2126.9|2126.6|2127.1|2126.8|2127.1|2126.8|2126.9|2126.6|10
1610547230000|2021-01-13 14:13:50|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2
1610547240000|2021-01-13 14:14:00|2127|2126.7|2127.1|2126.8|2127.1|2126.8|2126.9|2126.6|15
1610547250000|2021-01-13 14:14:10|2127|2126.7|2127|2126.7|2127|2126.7|2126.8|2126.5|3
1610547260000|2021-01-13 14:14:20|2127.1|2126.8|2126.9|2126.6|2127.1|2126.8|2126.9|2126.6|5
1610547270000|2021-01-13 14:14:30|2127|2126.7|2127.2|2126.9|2127.4|2127.1|2127|2126.7|20
1610547280000|2021-01-13 14:14:40|||||||||2
1610547290000|2021-01-13 14:14:50|2127.3|2127|2126.9|2126.6|2127.3|2127|2126.9|2126.6|17
1610547300000|2021-01-13 14:15:00|2127|2126.7|2126.2|2125.9|2127|2126.7|2126.2|2125.9|17
1610547310000|2021-01-13 14:15:10|2126.4|2126.1|2126.5|2126.2|2126.5|2126.2|2126.4|2126.1|15
1610547320000|2021-01-13 14:15:20|2126.7|2126.4|2126.1|2125.8|2126.7|2126.4|2126.1|2125.8|11
1610547330000|2021-01-13 14:15:30|2126.3|2126|2126.3|2126|2126.4|2126.1|2126.3|2126|4
1610547340000|2021-01-13 14:15:40|||||||||4
1610547350000|2021-01-13 14:15:50|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|1
1610547360000|2021-01-13 14:16:00|2126.3|2126|2126.2|2125.9|2126.3|2126|2125.7|2125.4|32
1610547370000|2021-01-13 14:16:10|2126.3|2126|2126.2|2125.9|2126.4|2126.1|2126.2|2125.9|7
1610547380000|2021-01-13 14:16:20|2126.3|2126|2126.1|2125.8|2126.3|2126|2126.1|2125.8|9
1610547390000|2021-01-13 14:16:30|2126.2|2125.9|2125.9|2125.6|2126.2|2125.9|2125.9|2125.6|5
1610547400000|2021-01-13 14:16:40|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.6|2125.3|18
1610547410000|2021-01-13 14:16:50|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.5|2125.2|17
1610547420000|2021-01-13 14:17:00|2125.7|2125.4|2125.8|2125.5|2125.9|2125.6|2125.7|2125.4|16
1610547430000|2021-01-13 14:17:10|2125.7|2125.4|2125.6|2125.3|2125.8|2125.5|2125.6|2125.3|6
1610547440000|2021-01-13 14:17:20|2125.3|2125|2125.6|2125.3|2125.6|2125.3|2125.3|2125|40
1610547450000|2021-01-13 14:17:30|2125.7|2125.4|2125.7|2125.4|2125.9|2125.6|2125.7|2125.4|11
1610547460000|2021-01-13 14:17:40|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.8|2125.5|3
1610547470000|2021-01-13 14:17:50|2126|2125.7|2126.1|2125.8|2126.1|2125.8|2126|2125.7|10
1610547480000|2021-01-13 14:18:00|2126.4|2126.1|2126.7|2126.4|2126.7|2126.4|2126.4|2126.1|9
1610547490000|2021-01-13 14:18:10|2126.1|2125.8|2126.2|2125.9|2126.6|2126.3|2125.8|2125.5|141
1610547500000|2021-01-13 14:18:20|2126.3|2126|2126.1|2125.8|2126.3|2126|2125.9|2125.6|145
1610547510000|2021-01-13 14:18:30|2126.2|2125.9|2126|2125.7|2126.2|2125.9|2125.9|2125.6|115
1610547520000|2021-01-13 14:18:40|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2125.9|2125.6|104
1610547530000|2021-01-13 14:18:50|2126|2125.7|2126.1|2125.8|2126.3|2126|2126|2125.7|46
1610547540000|2021-01-13 14:19:00|2126|2125.7|2126|2125.7|2126.3|2126|2126|2125.7|62
1610547550000|2021-01-13 14:19:10|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2125.9|2125.6|19
1610547560000|2021-01-13 14:19:20|2126.1|2125.8|2127|2126.7|2127|2126.7|2126.1|2125.8|266
1610547570000|2021-01-13 14:19:30|2126.8|2126.5|2126.8|2126.5|2127|2126.7|2126.6|2126.3|204
1610547580000|2021-01-13 14:19:40|2127|2126.7|2126.7|2126.4|2127|2126.7|2126.7|2126.4|21
1610547590000|2021-01-13 14:19:50|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|47
1610547600000|2021-01-13 14:20:00|2126.5|2126.2|2126.5|2126.2|2126.7|2126.4|2126.5|2126.2|25
1610547610000|2021-01-13 14:20:10|2126.6|2126.3|2126.4|2126.1|2126.7|2126.4|2126.4|2126.1|44
1610547620000|2021-01-13 14:20:20|2126.3|2126|2126.3|2126|2126.3|2126|2126.1|2125.8|14
1610547630000|2021-01-13 14:20:30|2126.4|2126.1|2126.4|2126.1|2126.5|2126.2|2126.1|2125.8|93
1610547640000|2021-01-13 14:20:40|2126.3|2126|2126.7|2126.4|2126.7|2126.4|2126.2|2125.9|65
1610547650000|2021-01-13 14:20:50|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.6|2126.3|57
1610547660000|2021-01-13 14:21:00|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610547670000|2021-01-13 14:21:10|2126.7|2126.4|2126.6|2126.3|2126.7|2126.4|2126.6|2126.3|24
1610547680000|2021-01-13 14:21:20|2126.7|2126.4|2126.3|2126|2126.7|2126.4|2126.3|2126|90
1610547690000|2021-01-13 14:21:30|2126.4|2126.1|2126.4|2126.1|2126.5|2126.2|2126.4|2126.1|13
1610547700000|2021-01-13 14:21:40|2126.6|2126.3|2126.5|2126.2|2126.7|2126.4|2126.5|2126.2|21
1610547710000|2021-01-13 14:21:50|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|6
1610547720000|2021-01-13 14:22:00|2126.5|2126.2|2126.6|2126.3|2126.9|2126.6|2126.5|2126.2|47
1610547730000|2021-01-13 14:22:10|2126.8|2126.5|2126.9|2126.6|2126.9|2126.6|2126.7|2126.4|5
1610547740000|2021-01-13 14:22:20|2127.4|2127.1|2127.1|2126.8|2127.4|2127.1|2127|2126.7|164
1610547750000|2021-01-13 14:22:30|2127|2126.7|2126.8|2126.5|2127|2126.7|2126.8|2126.5|13
1610547760000|2021-01-13 14:22:40|2126.5|2126.2|2126.6|2126.3|2126.8|2126.5|2126.5|2126.2|45
1610547770000|2021-01-13 14:22:50|2126.8|2126.5|2127.1|2126.8|2127.2|2126.9|2126.8|2126.5|41
1610547780000|2021-01-13 14:23:00|2127.2|2126.9|2127.4|2127.1|2127.5|2127.2|2127.2|2126.9|60
1610547790000|2021-01-13 14:23:10|2127.5|2127.2|2127.6|2127.3|2127.8|2127.5|2127.5|2127.2|60
1610547810000|2021-01-13 14:23:30|2127.7|2127.4|2127.5|2127.2|2127.7|2127.4|2127.3|2127|22
1610547820000|2021-01-13 14:23:40|2127.3|2127|2127.4|2127.1|2127.6|2127.3|2127.3|2127|19
1610547830000|2021-01-13 14:23:50|2127.6|2127.3|2127.3|2127|2127.6|2127.3|2127.3|2127|6
1610547840000|2021-01-13 14:24:00|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|8
1610547850000|2021-01-13 14:24:10|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610547860000|2021-01-13 14:24:20|2127.4|2127.1|2127.1|2126.8|2127.4|2127.1|2127.1|2126.8|15
1610547870000|2021-01-13 14:24:30|2127.4|2127.1|2128.1|2127.8|2128.1|2127.8|2127.4|2127.1|40
1610547880000|2021-01-13 14:24:40|2128.2|2127.9|2127.9|2127.6|2128.2|2127.9|2127.9|2127.6|31
1610547890000|2021-01-13 14:24:50|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2127.8|2127.5|16
1610547900000|2021-01-13 14:25:00|2128.5|2128.2|2128.4|2128.1|2128.5|2128.2|2128.2|2127.9|45
1610547910000|2021-01-13 14:25:10|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|7
1610547920000|2021-01-13 14:25:20|2128.4|2128.1|2128.5|2128.2|2128.6|2128.3|2128.4|2128.1|19
1610547930000|2021-01-13 14:25:30|2128.6|2128.3|2129|2128.7|2129.2|2128.9|2128.6|2128.3|94
1610547940000|2021-01-13 14:25:40|2129.2|2128.9|2129.8|2129.5|2129.8|2129.5|2128.9|2128.6|57
1610547950000|2021-01-13 14:25:50|2129.7|2129.4|2129.2|2128.9|2129.9|2129.6|2129.2|2128.9|56
1610547960000|2021-01-13 14:26:00|2129.1|2128.8|2128.4|2128.1|2129.1|2128.8|2128.4|2128.1|50
1610547970000|2021-01-13 14:26:10|2128.3|2128|2128.6|2128.3|2128.7|2128.4|2128.3|2128|27
1610547980000|2021-01-13 14:26:20|2129|2128.7|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|18
1610547990000|2021-01-13 14:26:30|2129|2128.7|2129.9|2129.6|2129.9|2129.6|2129|2128.7|63
1610548000000|2021-01-13 14:26:40|2129.5|2129.2|2129.1|2128.8|2129.5|2129.2|2128.9|2128.6|44
1610548010000|2021-01-13 14:26:50|2128.9|2128.6|2129.2|2128.9|2129.2|2128.9|2128.9|2128.6|7
1610548020000|2021-01-13 14:27:00|2129.1|2128.8|2130|2129.7|2130|2129.7|2129.1|2128.8|37
1610548030000|2021-01-13 14:27:10|2129.8|2129.5|2129.8|2129.5|2130|2129.7|2129.6|2129.3|21
1610548040000|2021-01-13 14:27:20|2130.1|2129.8|2129.2|2128.9|2130.1|2129.8|2129.2|2128.9|40
1610548050000|2021-01-13 14:27:30|2129.1|2128.8|2129.3|2129|2129.4|2129.1|2129.1|2128.8|25
1610548060000|2021-01-13 14:27:40|2129.6|2129.3|2129.7|2129.4|2129.7|2129.4|2129.4|2129.1|23
1610548070000|2021-01-13 14:27:50|2129.8|2129.5|2129.5|2129.2|2129.8|2129.5|2129.5|2129.2|12
1610548080000|2021-01-13 14:28:00|2129.7|2129.4|2130.3|2130|2130.3|2130|2129.7|2129.4|41
1610548090000|2021-01-13 14:28:10|2130.1|2129.8|2130.1|2129.8|2130.3|2130|2130|2129.7|19
1610548100000|2021-01-13 14:28:20|2130.2|2129.9|2130.6|2130.3|2130.6|2130.3|2130.1|2129.8|31
1610548110000|2021-01-13 14:28:30|2130.7|2130.4|2131.2|2130.9|2131.5|2131.2|2130.6|2130.3|103
1610548120000|2021-01-13 14:28:40|2131.1|2130.8|2130.9|2130.6|2131.2|2130.9|2130.8|2130.5|45
1610548130000|2021-01-13 14:28:50|2130.8|2130.5|2130.6|2130.3|2130.9|2130.6|2130.6|2130.3|48
1610548140000|2021-01-13 14:29:00|2130.8|2130.5|2130.4|2130.1|2130.8|2130.5|2130.4|2130.1|15
1610548150000|2021-01-13 14:29:10|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.4|2130.1|19
1610548160000|2021-01-13 14:29:20|2130.5|2130.2|2130.8|2130.5|2131|2130.7|2130.5|2130.2|36
1610548170000|2021-01-13 14:29:30|2130.9|2130.6|2130.7|2130.4|2131|2130.7|2130.6|2130.3|16
1610548180000|2021-01-13 14:29:40|2130.6|2130.3|2130.8|2130.5|2130.9|2130.6|2130.6|2130.3|21
1610548190000|2021-01-13 14:29:50|2130.9|2130.6|2130.6|2130.3|2131|2130.7|2130.6|2130.3|19
1610548200000|2021-01-13 14:30:00|2130.8|2130.5|2130.1|2129.8|2131|2130.7|2129.8|2129.5|603
1610548210000|2021-01-13 14:30:10|2130|2129.7|2129.8|2129.5|2130.2|2129.9|2128.9|2128.6|240
1610548220000|2021-01-13 14:30:20|2129.7|2129.4|2130.1|2129.8|2130.7|2130.4|2129.4|2129.1|180
1610548230000|2021-01-13 14:30:30|2129.9|2129.6|2130.6|2130.3|2130.6|2130.3|2129.7|2129.4|188
1610548240000|2021-01-13 14:30:40|2130.9|2130.6|2130.1|2129.8|2130.9|2130.6|2129.9|2129.6|199
1610548250000|2021-01-13 14:30:50|2130|2129.7|2130.8|2130.5|2131.2|2130.9|2130|2129.7|134
1610548260000|2021-01-13 14:31:00|2130.7|2130.4|2130.4|2130.1|2131|2130.7|2130|2129.7|180
1610548270000|2021-01-13 14:31:10|2130.6|2130.3|2131.9|2131.6|2132.2|2131.9|2130.6|2130.3|190
1610548280000|2021-01-13 14:31:20|2132|2131.7|2132.6|2132.3|2132.8|2132.5|2131.3|2131|161
1610548290000|2021-01-13 14:31:30|2132.7|2132.4|2132.9|2132.6|2133.2|2132.9|2132.4|2132.1|165
1610548300000|2021-01-13 14:31:40|2133.1|2132.8|2133.3|2133|2133.4|2133.1|2132.9|2132.6|86
1610548310000|2021-01-13 14:31:50|2133.1|2132.8|2132.2|2131.9|2133.1|2132.8|2132.1|2131.8|83
1610548320000|2021-01-13 14:32:00|2132.4|2132.1|2131.7|2131.4|2132.5|2132.2|2131.3|2131|372
1610548330000|2021-01-13 14:32:10|2131.5|2131.2|2131.7|2131.4|2132.3|2132|2131.5|2131.2|89
1610548340000|2021-01-13 14:32:20|2131.8|2131.5|2130.9|2130.6|2131.8|2131.5|2130.7|2130.4|95
1610548350000|2021-01-13 14:32:30|2130.4|2130.1|2130.7|2130.4|2130.8|2130.5|2130.1|2129.8|108
1610548360000|2021-01-13 14:32:40|2130.8|2130.5|2130.5|2130.2|2131|2130.7|2130.5|2130.2|34
1610548370000|2021-01-13 14:32:50|2130.1|2129.8|2130|2129.7|2130.7|2130.4|2130|2129.7|55
1610548380000|2021-01-13 14:33:00|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.2|2128.9|117
1610548390000|2021-01-13 14:33:10|2130|2129.7|2130.5|2130.2|2130.5|2130.2|2129.5|2129.2|100
1610548400000|2021-01-13 14:33:20|2130.4|2130.1|2131.4|2131.1|2131.8|2131.5|2130|2129.7|95
1610548410000|2021-01-13 14:33:30|2131.8|2131.5|2132.2|2131.9|2132.4|2132.1|2131.8|2131.5|96
1610548420000|2021-01-13 14:33:40|2132.5|2132.2|2132.2|2131.9|2132.5|2132.2|2131.7|2131.4|75
1610548430000|2021-01-13 14:33:50|2132.4|2132.1|2132.5|2132.2|2132.8|2132.5|2132.3|2132|64
1610548440000|2021-01-13 14:34:00|2132.7|2132.4|2131.5|2131.2|2132.7|2132.4|2131.4|2131.1|127
1610548450000|2021-01-13 14:34:10|2131.9|2131.6|2131.9|2131.6|2132.2|2131.9|2131.8|2131.5|61
1610548460000|2021-01-13 14:34:20|2132|2131.7|2132.6|2132.3|2132.7|2132.4|2132|2131.7|92
1610548470000|2021-01-13 14:34:30|2132.8|2132.5|2132.4|2132.1|2133|2132.7|2132.2|2131.9|95
1610548480000|2021-01-13 14:34:40|2132.3|2132|2131|2130.7|2132.3|2132|2131|2130.7|91
1610548490000|2021-01-13 14:34:50|2130.8|2130.5|2130.4|2130.1|2130.8|2130.5|2130.2|2129.9|103
1610548500000|2021-01-13 14:35:00|2130.8|2130.5|2129.3|2129|2131.2|2130.9|2129.3|2129|139
1610548510000|2021-01-13 14:35:10|2129.5|2129.2|2128.6|2128.3|2129.5|2129.2|2128.5|2128.2|132
1610548520000|2021-01-13 14:35:20|2128.7|2128.4|2129.9|2129.6|2130.6|2130.3|2128.7|2128.4|61
1610548530000|2021-01-13 14:35:30|2129.7|2129.4|2129.1|2128.8|2130|2129.7|2129|2128.7|173
1610548540000|2021-01-13 14:35:40|2129|2128.7|2129.4|2129.1|2129.5|2129.2|2128.4|2128.1|93
1610548550000|2021-01-13 14:35:50|2128.9|2128.6|2129.2|2128.9|2129.4|2129.1|2128.8|2128.5|107
1610548560000|2021-01-13 14:36:00|2129.5|2129.2|2130.9|2130.6|2131.2|2130.9|2129.3|2129|158
1610548570000|2021-01-13 14:36:10|2130.7|2130.4|2129.4|2129.1|2130.7|2130.4|2129.3|2129|49
1610548580000|2021-01-13 14:36:20|2129.2|2128.9|2127.6|2127.3|2129.2|2128.9|2127.5|2127.2|99
1610548590000|2021-01-13 14:36:30|2127.4|2127.1|2127.6|2127.3|2127.6|2127.3|2126.4|2126.1|447
1610548600000|2021-01-13 14:36:40|2127.7|2127.4|2126.4|2126.1|2128.2|2127.9|2126.3|2126|104
1610548610000|2021-01-13 14:36:50|2126.1|2125.8|2126.6|2126.3|2127.1|2126.8|2126.1|2125.8|97
1610548620000|2021-01-13 14:37:00|2127|2126.7|2127.6|2127.3|2128.4|2128.1|2127|2126.7|107
1610548630000|2021-01-13 14:37:10|2127.3|2127|2126.9|2126.6|2127.5|2127.2|2126.7|2126.4|70
1610548640000|2021-01-13 14:37:20|2126.7|2126.4|2126.7|2126.4|2127.7|2127.4|2126.7|2126.4|81
1610548650000|2021-01-13 14:37:30|2126.4|2126.1|2126.5|2126.2|2126.6|2126.3|2125.8|2125.5|89
1610548660000|2021-01-13 14:37:40|2126.4|2126.1|2124.3|2124|2126.7|2126.4|2124.3|2124|96
1610548670000|2021-01-13 14:37:50|2124.2|2123.9|2123.3|2123|2124.5|2124.2|2123.3|2123|77
1610548680000|2021-01-13 14:38:00|2123.5|2123.2|2122.9|2122.6|2123.9|2123.6|2122.7|2122.4|180
1610548690000|2021-01-13 14:38:10|2123|2122.7|2122.6|2122.3|2123.2|2122.9|2122.6|2122.3|59
1610548700000|2021-01-13 14:38:20|2122.4|2122.1|2122.8|2122.5|2123|2122.7|2121.6|2121.3|341
1610548710000|2021-01-13 14:38:30|2123|2122.7|2123.5|2123.2|2123.5|2123.2|2122.4|2122.1|82
1610548720000|2021-01-13 14:38:40|2123.2|2122.9|2124.5|2124.2|2124.5|2124.2|2123|2122.7|55
1610548730000|2021-01-13 14:38:50|2124.7|2124.4|2123.9|2123.6|2125.1|2124.8|2123.9|2123.6|147
1610548740000|2021-01-13 14:39:00|2124.2|2123.9|2124.6|2124.3|2124.6|2124.3|2123.1|2122.8|96
1610548750000|2021-01-13 14:39:10|2124.7|2124.4|2125.2|2124.9|2125.4|2125.1|2124.7|2124.4|112
1610548760000|2021-01-13 14:39:20|2125.1|2124.8|2125.7|2125.4|2125.8|2125.5|2125.1|2124.8|88
1610548770000|2021-01-13 14:39:30|2125.9|2125.6|2125.8|2125.5|2126.2|2125.9|2125.3|2125|93
1610548780000|2021-01-13 14:39:40|2125.7|2125.4|2124.8|2124.5|2125.7|2125.4|2124.2|2123.9|113
1610548790000|2021-01-13 14:39:50|2125.3|2125|2125.5|2125.2|2126|2125.7|2125.1|2124.8|39
1610548800000|2021-01-13 14:40:00|2125.7|2125.4|2125|2124.7|2126.6|2126.3|2125|2124.7|184
1610548810000|2021-01-13 14:40:10|2125.2|2124.9|2123.7|2123.4|2125.2|2124.9|2123.7|2123.4|73
1610548820000|2021-01-13 14:40:20|2123.6|2123.3|2124|2123.7|2124.3|2124|2123.4|2123.1|88
1610548830000|2021-01-13 14:40:30|2124.2|2123.9|2125.2|2124.9|2125.2|2124.9|2124|2123.7|52
1610548840000|2021-01-13 14:40:40|2125.1|2124.8|2126.3|2126|2126.7|2126.4|2125|2124.7|67
1610548850000|2021-01-13 14:40:50|2126.6|2126.3|2124.7|2124.4|2126.6|2126.3|2124.7|2124.4|298
1610548860000|2021-01-13 14:41:00|2124.9|2124.6|2124.9|2124.6|2125.5|2125.2|2124.8|2124.5|116
1610548870000|2021-01-13 14:41:10|2124.8|2124.5|2124.1|2123.8|2125.1|2124.8|2124|2123.7|74
1610548880000|2021-01-13 14:41:20|2124.3|2124|2125.5|2125.2|2125.9|2125.6|2124.3|2124|55
1610548890000|2021-01-13 14:41:30|2125.2|2124.9|2126.6|2126.3|2126.6|2126.3|2125.2|2124.9|36
1610548900000|2021-01-13 14:41:40|2126.7|2126.4|2125.9|2125.6|2126.8|2126.5|2125.9|2125.6|41
1610548910000|2021-01-13 14:41:50|2126.1|2125.8|2125.1|2124.8|2126.1|2125.8|2125.1|2124.8|41
1610548920000|2021-01-13 14:42:00|2125|2124.7|2124.8|2124.5|2125.2|2124.9|2124.7|2124.4|34
1610548930000|2021-01-13 14:42:10|2124.6|2124.3|2124.3|2124|2124.6|2124.3|2123.8|2123.5|43
1610548940000|2021-01-13 14:42:20|2124.2|2123.9|2124.7|2124.4|2125|2124.7|2124.1|2123.8|51
1610548950000|2021-01-13 14:42:30|2124.4|2124.1|2124.4|2124.1|2124.7|2124.4|2124.1|2123.8|14
1610548960000|2021-01-13 14:42:40|2124.1|2123.8|2123.2|2122.9|2124.1|2123.8|2123|2122.7|77
1610548970000|2021-01-13 14:42:50|2123.3|2123|2122.6|2122.3|2123.6|2123.3|2122.6|2122.3|69
1610548980000|2021-01-13 14:43:00|2122.4|2122.1|2121.7|2121.4|2122.5|2122.2|2121.7|2121.4|83
1610548990000|2021-01-13 14:43:10|2121.8|2121.5|2122.9|2122.6|2122.9|2122.6|2121.5|2121.2|120
1610549000000|2021-01-13 14:43:20|2122.8|2122.5|2123.6|2123.3|2123.8|2123.5|2122.2|2121.9|59
1610549010000|2021-01-13 14:43:30|2123.7|2123.4|2123.3|2123|2124.1|2123.8|2123.3|2123|47
1610549020000|2021-01-13 14:43:40|2123|2122.7|2123|2122.7|2123.1|2122.8|2122.6|2122.3|31
1610549030000|2021-01-13 14:43:50|2122.8|2122.5|2123.1|2122.8|2123.7|2123.4|2122.8|2122.5|37
1610549040000|2021-01-13 14:44:00|2123.6|2123.3|2122.9|2122.6|2123.6|2123.3|2122.7|2122.4|42
1610549050000|2021-01-13 14:44:10|2122.7|2122.4|2122.2|2121.9|2122.8|2122.5|2122.1|2121.8|27
1610549060000|2021-01-13 14:44:20|2122.3|2122|2122.4|2122.1|2122.5|2122.2|2121.8|2121.5|33
1610549070000|2021-01-13 14:44:30|2121.8|2121.5|2121.4|2121.1|2121.8|2121.5|2121.1|2120.8|79
1610549080000|2021-01-13 14:44:40|2121.6|2121.3|2121.1|2120.8|2121.6|2121.3|2120.6|2120.3|64
1610549090000|2021-01-13 14:44:50|2120.8|2120.5|2121.1|2120.8|2121.5|2121.2|2120.8|2120.5|95
1610549100000|2021-01-13 14:45:00|2120.9|2120.6|2121.7|2121.4|2122.4|2122.1|2120.9|2120.6|102
1610549110000|2021-01-13 14:45:10|2121.5|2121.2|2121.3|2121|2121.5|2121.2|2120.7|2120.4|67
1610549120000|2021-01-13 14:45:20|2121.4|2121.1|2121.2|2120.9|2121.7|2121.4|2121.2|2120.9|37
1610549130000|2021-01-13 14:45:30|2121|2120.7|2122.2|2121.9|2122.2|2121.9|2121|2120.7|28
1610549140000|2021-01-13 14:45:40|2122|2121.7|2121.7|2121.4|2122.1|2121.8|2121.5|2121.2|32
1610549150000|2021-01-13 14:45:50|2121.9|2121.6|2122.4|2122.1|2122.4|2122.1|2121.7|2121.4|17
1610549160000|2021-01-13 14:46:00|2122.5|2122.2|2123.6|2123.3|2124|2123.7|2122.3|2122|77
1610549170000|2021-01-13 14:46:10|2123.8|2123.5|2123.6|2123.3|2124.5|2124.2|2123.6|2123.3|49
1610549180000|2021-01-13 14:46:20|2123.7|2123.4|2123.2|2122.9|2123.9|2123.6|2123.2|2122.9|32
1610549190000|2021-01-13 14:46:30|2123.1|2122.8|2123.3|2123|2123.3|2123|2122.7|2122.4|53
1610549200000|2021-01-13 14:46:40|2123.6|2123.3|2124.8|2124.5|2124.8|2124.5|2123.3|2123|45
1610549210000|2021-01-13 14:46:50|2124.6|2124.3|2124.5|2124.2|2125.2|2124.9|2124.5|2124.2|30
1610549220000|2021-01-13 14:47:00|2124.8|2124.5|2125.2|2124.9|2125.2|2124.9|2124.6|2124.3|18
1610549230000|2021-01-13 14:47:10|2124.9|2124.6|2125.2|2124.9|2125.5|2125.2|2124.9|2124.6|48
1610549240000|2021-01-13 14:47:20|2125.4|2125.1|2124.4|2124.1|2125.4|2125.1|2124.4|2124.1|30
1610549250000|2021-01-13 14:47:30|2124.2|2123.9|2124|2123.7|2125.7|2125.4|2124|2123.7|133
1610549260000|2021-01-13 14:47:40|2123.9|2123.6|2124.2|2123.9|2124.2|2123.9|2123.9|2123.6|52
1610549270000|2021-01-13 14:47:50|2124.1|2123.8|2122.7|2122.4|2124.1|2123.8|2122.4|2122.1|75
1610549280000|2021-01-13 14:48:00|2122.5|2122.2|2122.8|2122.5|2122.8|2122.5|2121.8|2121.5|63
1610549290000|2021-01-13 14:48:10|2123|2122.7|2122.8|2122.5|2123|2122.7|2122.3|2122|39
1610549300000|2021-01-13 14:48:20|2123|2122.7|2123|2122.7|2123|2122.7|2122.3|2122|42
1610549310000|2021-01-13 14:48:30|2123.1|2122.8|2124.1|2123.8|2124.2|2123.9|2123.1|2122.8|69
1610549320000|2021-01-13 14:48:40|2124.3|2124|2123.6|2123.3|2124.4|2124.1|2123.6|2123.3|58
1610549330000|2021-01-13 14:48:50|2123.8|2123.5|2124.3|2124|2124.3|2124|2123.3|2123|51
1610549340000|2021-01-13 14:49:00|2124.5|2124.2|2124.6|2124.3|2124.7|2124.4|2124.3|2124|34
1610549350000|2021-01-13 14:49:10|2124.7|2124.4|2124.4|2124.1|2124.9|2124.6|2124.1|2123.8|96
1610549360000|2021-01-13 14:49:20|2124.3|2124|2123.8|2123.5|2124.5|2124.2|2123.8|2123.5|21
1610549370000|2021-01-13 14:49:30|2123.6|2123.3|2123|2122.7|2123.6|2123.3|2123|2122.7|27
1610549380000|2021-01-13 14:49:40|2123.1|2122.8|2123|2122.7|2123.4|2123.1|2122.7|2122.4|44
1610549390000|2021-01-13 14:49:50|2123.2|2122.9|2123.5|2123.2|2123.5|2123.2|2123.1|2122.8|29
1610549400000|2021-01-13 14:50:00|2123.4|2123.1|2123.2|2122.9|2123.6|2123.3|2123.2|2122.9|54
1610549410000|2021-01-13 14:50:10|2122.8|2122.5|2124.9|2124.6|2125.2|2124.9|2122.8|2122.5|73
1610549420000|2021-01-13 14:50:20|2124.7|2124.4|2124.3|2124|2124.7|2124.4|2123.8|2123.5|19
1610549430000|2021-01-13 14:50:30|2123.7|2123.4|2123.8|2123.5|2124.1|2123.8|2123.5|2123.2|52
1610549440000|2021-01-13 14:50:40|2123.6|2123.3|2123.7|2123.4|2123.8|2123.5|2123.2|2122.9|72
1610549450000|2021-01-13 14:50:50|2123.6|2123.3|2122.8|2122.5|2123.9|2123.6|2122.8|2122.5|147
1610549460000|2021-01-13 14:51:00|2122.7|2122.4|2122.7|2122.4|2123.3|2123|2122.6|2122.3|33
1610549470000|2021-01-13 14:51:10|2122.8|2122.5|2121.9|2121.6|2122.8|2122.5|2121.8|2121.5|89
1610549480000|2021-01-13 14:51:20|2121.7|2121.4|2121.5|2121.2|2122.4|2122.1|2121.4|2121.1|88
1610549490000|2021-01-13 14:51:30|2121.2|2120.9|2121|2120.7|2121.2|2120.9|2120.8|2120.5|69
1610549500000|2021-01-13 14:51:40|2120.6|2120.3|2121|2120.7|2121.3|2121|2120.6|2120.3|73
1610549510000|2021-01-13 14:51:50|2121.2|2120.9|2121.1|2120.8|2121.4|2121.1|2121|2120.7|42
1610549520000|2021-01-13 14:52:00|2121.4|2121.1|2120.1|2119.8|2121.5|2121.2|2120.1|2119.8|75
1610549530000|2021-01-13 14:52:10|2120.5|2120.2|2119.3|2119|2120.7|2120.4|2119.3|2119|136
1610549540000|2021-01-13 14:52:20|2119.5|2119.2|2120.4|2120.1|2120.8|2120.5|2119.3|2119|100
1610549550000|2021-01-13 14:52:30|2120.3|2120|2120.9|2120.6|2120.9|2120.6|2120.1|2119.8|23
1610549560000|2021-01-13 14:52:40|2121|2120.7|2122.1|2121.8|2122.1|2121.8|2121|2120.7|71
1610549570000|2021-01-13 14:52:50|2122|2121.7|2121.5|2121.2|2122.5|2122.2|2121.5|2121.2|55
1610549580000|2021-01-13 14:53:00|2121.1|2120.8|2118.8|2118.5|2121.1|2120.8|2118.8|2118.5|105
1610549590000|2021-01-13 14:53:10|2119.1|2118.8|2118.5|2118.2|2119.4|2119.1|2118.5|2118.2|94
1610549600000|2021-01-13 14:53:20|2118.7|2118.4|2117.9|2117.6|2118.7|2118.4|2117.7|2117.4|184
1610549610000|2021-01-13 14:53:30|2118.1|2117.8|2117.3|2117|2118.1|2117.8|2117|2116.7|134
1610549620000|2021-01-13 14:53:40|2117.4|2117.1|2116.5|2116.2|2117.5|2117.2|2116.4|2116.1|184
1610549630000|2021-01-13 14:53:50|2116.3|2116|2115.8|2115.5|2116.6|2116.3|2115.7|2115.4|126
1610549640000|2021-01-13 14:54:00|2115.7|2115.4|2117.1|2116.8|2118|2117.7|2115.7|2115.4|181
1610549650000|2021-01-13 14:54:10|2117.3|2117|2118.6|2118.3|2118.8|2118.5|2117|2116.7|135
1610549660000|2021-01-13 14:54:20|2118.5|2118.2|2118.6|2118.3|2118.8|2118.5|2118.2|2117.9|61
1610549670000|2021-01-13 14:54:30|2118.2|2117.9|2118.5|2118.2|2118.9|2118.6|2118.1|2117.8|103
1610549680000|2021-01-13 14:54:40|2118.2|2117.9|2119.1|2118.8|2119.2|2118.9|2118.2|2117.9|60
1610549690000|2021-01-13 14:54:50|2119.4|2119.1|2119.8|2119.5|2119.9|2119.6|2119.2|2118.9|180
1610549700000|2021-01-13 14:55:00|2119.9|2119.6|2120.7|2120.4|2120.9|2120.6|2119.7|2119.4|113
1610549710000|2021-01-13 14:55:10|2120.6|2120.3|2120.6|2120.3|2121.2|2120.9|2120.6|2120.3|104
1610549720000|2021-01-13 14:55:20|2120.7|2120.4|2120.9|2120.6|2121.1|2120.8|2120.4|2120.1|58
1610549730000|2021-01-13 14:55:30|2120.7|2120.4|2120.5|2120.2|2121|2120.7|2120.3|2120|111
1610549740000|2021-01-13 14:55:40|2120.4|2120.1|2120.7|2120.4|2120.7|2120.4|2120.4|2120.1|26
1610549750000|2021-01-13 14:55:50|2121|2120.7|2121.5|2121.2|2121.5|2121.2|2120.6|2120.3|53
1610549760000|2021-01-13 14:56:00|2121.1|2120.8|2120.5|2120.2|2121.2|2120.9|2120.4|2120.1|69
1610549770000|2021-01-13 14:56:10|2120.6|2120.3|2118.7|2118.4|2120.6|2120.3|2118.7|2118.4|85
1610549780000|2021-01-13 14:56:20|2118.6|2118.3|2117.7|2117.4|2118.6|2118.3|2117.6|2117.3|68
1610549790000|2021-01-13 14:56:30|2117.9|2117.6|2118.2|2117.9|2118.2|2117.9|2117.1|2116.8|94
1610549800000|2021-01-13 14:56:40|2118.3|2118|2119|2118.7|2119|2118.7|2118.1|2117.8|73
1610549810000|2021-01-13 14:56:50|2118.9|2118.6|2118.4|2118.1|2119.2|2118.9|2118.4|2118.1|41
1610549820000|2021-01-13 14:57:00|2118.8|2118.5|2119.7|2119.4|2119.7|2119.4|2118.2|2117.9|44
1610549830000|2021-01-13 14:57:10|2119.6|2119.3|2119.1|2118.8|2119.6|2119.3|2118.8|2118.5|46
1610549840000|2021-01-13 14:57:20|2119.2|2118.9|2119|2118.7|2119.4|2119.1|2118.9|2118.6|32
1610549850000|2021-01-13 14:57:30|2119.1|2118.8|2118.7|2118.4|2119.3|2119|2118.6|2118.3|37
1610549860000|2021-01-13 14:57:40|2119|2118.7|2118.4|2118.1|2119.2|2118.9|2118.3|2118|36
1610549870000|2021-01-13 14:57:50|2118.5|2118.2|2118.4|2118.1|2118.5|2118.2|2118|2117.7|30
1610549880000|2021-01-13 14:58:00|2118.3|2118|2118.1|2117.8|2118.6|2118.3|2117.9|2117.6|68
1610549890000|2021-01-13 14:58:10|2118|2117.7|2118.1|2117.8|2118.4|2118.1|2117.9|2117.6|28
1610549900000|2021-01-13 14:58:20|2118.2|2117.9|2118.1|2117.8|2118.4|2118.1|2117.9|2117.6|87
1610549910000|2021-01-13 14:58:30|2118.2|2117.9|2118.3|2118|2118.6|2118.3|2118.1|2117.8|89
1610549920000|2021-01-13 14:58:40|2118.2|2117.9|2118.4|2118.1|2119.1|2118.8|2118.2|2117.9|53
1610549930000|2021-01-13 14:58:50|2118.5|2118.2|2117.2|2116.9|2118.5|2118.2|2117.2|2116.9|41
1610549940000|2021-01-13 14:59:00|2117|2116.7|2116.4|2116.1|2117.2|2116.9|2116.2|2115.9|100
1610549950000|2021-01-13 14:59:10|2116.7|2116.4|2116.7|2116.4|2116.8|2116.5|2116.2|2115.9|73
1610549960000|2021-01-13 14:59:20|2116.8|2116.5|2117.5|2117.2|2117.6|2117.3|2116.8|2116.5|49
1610549970000|2021-01-13 14:59:30|2117.2|2116.9|2117.8|2117.5|2118.2|2117.9|2116.7|2116.4|81
1610549980000|2021-01-13 14:59:40|2118.1|2117.8|2117.2|2116.9|2118.1|2117.8|2116.9|2116.6|83
1610549990000|2021-01-13 14:59:50|2116.6|2116.3|2117.6|2117.3|2117.6|2117.3|2116.5|2116.2|63
1610550000000|2021-01-13 15:00:00|2117.3|2117|2116.8|2116.5|2118|2117.7|2116.7|2116.4|64
1610550010000|2021-01-13 15:00:10|2116.5|2116.2|2116.7|2116.4|2116.7|2116.4|2115.9|2115.6|84
1610550020000|2021-01-13 15:00:20|2116.5|2116.2|2115.9|2115.6|2116.9|2116.6|2115.8|2115.5|107
1610550030000|2021-01-13 15:00:30|2116|2115.7|2117.4|2117.1|2117.4|2117.1|2115.9|2115.6|54
1610550040000|2021-01-13 15:00:40|2117.3|2117|2117.1|2116.8|2117.6|2117.3|2117|2116.7|49
1610550050000|2021-01-13 15:00:50|2117.3|2117|2117.9|2117.6|2118.7|2118.4|2117.3|2117|59
1610550060000|2021-01-13 15:01:00|2118.2|2117.9|2117.4|2117.1|2118.2|2117.9|2117.4|2117.1|30
1610550070000|2021-01-13 15:01:10|2117.3|2117|2117.6|2117.3|2118.3|2118|2117.3|2117|35
1610550080000|2021-01-13 15:01:20|2117.5|2117.2|2117.3|2117|2117.5|2117.2|2117.2|2116.9|13
1610550090000|2021-01-13 15:01:30|2116.9|2116.6|2117.1|2116.8|2117.4|2117.1|2116.4|2116.1|61
1610550100000|2021-01-13 15:01:40|2116.8|2116.5|2115.8|2115.5|2116.8|2116.5|2115.6|2115.3|78
1610550110000|2021-01-13 15:01:50|2116.2|2115.9|2115|2114.7|2116.3|2116|2115|2114.7|105
1610550120000|2021-01-13 15:02:00|2114.9|2114.6|2113.4|2113.1|2114.9|2114.6|2113.4|2113.1|236
1610550130000|2021-01-13 15:02:10|2113.6|2113.3|2112.8|2112.5|2113.8|2113.5|2112.8|2112.5|279
1610550140000|2021-01-13 15:02:20|2112.9|2112.6|2112.6|2112.3|2113.4|2113.1|2112.6|2112.3|121
1610550150000|2021-01-13 15:02:30|2112.5|2112.2|2112|2111.7|2112.6|2112.3|2112|2111.7|90
1610550160000|2021-01-13 15:02:40|2111.8|2111.5|2111.9|2111.6|2112.1|2111.8|2111.5|2111.2|93
1610550170000|2021-01-13 15:02:50|2112.1|2111.8|2111.6|2111.3|2112.3|2112|2111.5|2111.2|104
1610550180000|2021-01-13 15:03:00|2112|2111.7|2112.2|2111.9|2112.9|2112.6|2111.7|2111.4|108
1610550190000|2021-01-13 15:03:10|2112.1|2111.8|2112.5|2112.2|2113|2112.7|2111.7|2111.4|92
1610550200000|2021-01-13 15:03:20|2112.6|2112.3|2112.7|2112.4|2113.1|2112.8|2112.3|2112|60
1610550210000|2021-01-13 15:03:30|2112.6|2112.3|2112.7|2112.4|2112.9|2112.6|2112.4|2112.1|58
1610550220000|2021-01-13 15:03:40|2112.8|2112.5|2112.8|2112.5|2113.2|2112.9|2112.7|2112.4|51
1610550230000|2021-01-13 15:03:50|2113|2112.7|2112.1|2111.8|2113|2112.7|2112|2111.7|50
1610550240000|2021-01-13 15:04:00|2112|2111.7|2111.4|2111.1|2112.2|2111.9|2111.4|2111.1|60
1610550250000|2021-01-13 15:04:10|2111.5|2111.2|2110.9|2110.6|2111.7|2111.4|2110.9|2110.6|66
1610550260000|2021-01-13 15:04:20|2110.8|2110.5|2110.6|2110.3|2111.2|2110.9|2110.3|2110|90
1610550270000|2021-01-13 15:04:30|2110.5|2110.2|2110.2|2109.9|2110.7|2110.4|2110.2|2109.9|66
1610550280000|2021-01-13 15:04:40|2110.4|2110.1|2110.1|2109.8|2110.4|2110.1|2109.6|2109.3|259
1610550290000|2021-01-13 15:04:50|2110|2109.7|2109.4|2109.1|2110|2109.7|2109.3|2109|90
1610550300000|2021-01-13 15:05:00|2109.2|2108.9|2110|2109.7|2110.1|2109.8|2108.8|2108.5|164
1610550310000|2021-01-13 15:05:10|2109.5|2109.2|2110.6|2110.3|2110.8|2110.5|2108.9|2108.6|159
1610550320000|2021-01-13 15:05:20|2110.5|2110.2|2110.4|2110.1|2110.7|2110.4|2109.9|2109.6|35
1610550330000|2021-01-13 15:05:30|2110.3|2110|2110|2109.7|2110.4|2110.1|2109.9|2109.6|48
1610550340000|2021-01-13 15:05:40|2110.1|2109.8|2111.2|2110.9|2111.2|2110.9|2110.1|2109.8|52
1610550350000|2021-01-13 15:05:50|2111.5|2111.2|2111.9|2111.6|2112.3|2112|2111.3|2111|65
1610550360000|2021-01-13 15:06:00|2111.3|2111|2112|2111.7|2112.2|2111.9|2111|2110.7|150
1610550370000|2021-01-13 15:06:10|2112.1|2111.8|2112.6|2112.3|2112.9|2112.6|2111.9|2111.6|49
1610550380000|2021-01-13 15:06:20|2112.9|2112.6|2112.7|2112.4|2113.5|2113.2|2112.6|2112.3|64
1610550390000|2021-01-13 15:06:30|2112.6|2112.3|2112.1|2111.8|2112.7|2112.4|2112.1|2111.8|45
1610550400000|2021-01-13 15:06:40|2112.2|2111.9|2113.7|2113.4|2113.7|2113.4|2112.2|2111.9|44
1610550410000|2021-01-13 15:06:50|2113.8|2113.5|2114|2113.7|2114|2113.7|2113.5|2113.2|64
1610550420000|2021-01-13 15:07:00|2113.7|2113.4|2115.2|2114.9|2115.2|2114.9|2113.6|2113.3|90
1610550430000|2021-01-13 15:07:10|2115.3|2115|2115.6|2115.3|2115.8|2115.5|2115|2114.7|73
1610550440000|2021-01-13 15:07:20|2115.7|2115.4|2116.2|2115.9|2116.5|2116.2|2115.7|2115.4|95
1610550450000|2021-01-13 15:07:30|2116|2115.7|2116.1|2115.8|2116.1|2115.8|2115.4|2115.1|80
1610550460000|2021-01-13 15:07:40|2116|2115.7|2116.4|2116.1|2116.6|2116.3|2115.6|2115.3|71
1610550470000|2021-01-13 15:07:50|2116.5|2116.2|2116.6|2116.3|2116.9|2116.6|2116.2|2115.9|54
1610550480000|2021-01-13 15:08:00|2116.7|2116.4|2116.5|2116.2|2116.8|2116.5|2116.4|2116.1|97
1610550490000|2021-01-13 15:08:10|2116.7|2116.4|2117.4|2117.1|2117.4|2117.1|2116.7|2116.4|107
1610550500000|2021-01-13 15:08:20|2117.6|2117.3|2117.5|2117.2|2117.6|2117.3|2117.1|2116.8|45
1610550510000|2021-01-13 15:08:30|2117.6|2117.3|2117.8|2117.5|2117.9|2117.6|2117.3|2117|35
1610550520000|2021-01-13 15:08:40|2117.7|2117.4|2118.2|2117.9|2118.2|2117.9|2117.7|2117.4|49
1610550530000|2021-01-13 15:08:50|2117.9|2117.6|2117.8|2117.5|2118.1|2117.8|2117.7|2117.4|41
1610550540000|2021-01-13 15:09:00|2117.9|2117.6|2117.5|2117.2|2117.9|2117.6|2117.3|2117|58
1610550550000|2021-01-13 15:09:10|2117.6|2117.3|2118.2|2117.9|2118.2|2117.9|2117.4|2117.1|198
1610550560000|2021-01-13 15:09:20|2118.5|2118.2|2119.3|2119|2119.3|2119|2118.5|2118.2|116
1610550570000|2021-01-13 15:09:30|2119.2|2118.9|2119.3|2119|2119.8|2119.5|2119.1|2118.8|52
1610550580000|2021-01-13 15:09:40|2119.5|2119.2|2120|2119.7|2120|2119.7|2119.2|2118.9|48
1610550590000|2021-01-13 15:09:50|2119.9|2119.6|2119.9|2119.6|2120.6|2120.3|2119.8|2119.5|52
1610550600000|2021-01-13 15:10:00|2119.6|2119.3|2120.2|2119.9|2120.4|2120.1|2119.4|2119.1|157
1610550610000|2021-01-13 15:10:10|2119.9|2119.6|2120.7|2120.4|2120.9|2120.6|2119.8|2119.5|52
1610550620000|2021-01-13 15:10:20|2121.1|2120.8|2121.1|2120.8|2121.3|2121|2120.7|2120.4|90
1610550630000|2021-01-13 15:10:30|2121.2|2120.9|2121.9|2121.6|2121.9|2121.6|2121|2120.7|103
1610550640000|2021-01-13 15:10:40|2121.8|2121.5|2121.3|2121|2122.2|2121.9|2121.2|2120.9|45
1610550650000|2021-01-13 15:10:50|2121.6|2121.3|2121.9|2121.6|2121.9|2121.6|2121.6|2121.3|21
1610550660000|2021-01-13 15:11:00|2121.7|2121.4|2120.4|2120.1|2121.7|2121.4|2120.3|2120|85
1610550670000|2021-01-13 15:11:10|2120.1|2119.8|2119.8|2119.5|2120.4|2120.1|2119.8|2119.5|41
1610550680000|2021-01-13 15:11:20|2119.4|2119.1|2120|2119.7|2120.1|2119.8|2119.4|2119.1|50
1610550690000|2021-01-13 15:11:30|2119.9|2119.6|2120.6|2120.3|2120.6|2120.3|2119.9|2119.6|37
1610550700000|2021-01-13 15:11:40|2120.3|2120|2119.6|2119.3|2120.3|2120|2118.8|2118.5|70
1610550710000|2021-01-13 15:11:50|2119.5|2119.2|2119.7|2119.4|2120|2119.7|2119.4|2119.1|34
1610550720000|2021-01-13 15:12:00|2119.8|2119.5|2119.5|2119.2|2119.9|2119.6|2119.3|2119|38
1610550730000|2021-01-13 15:12:10|2119.4|2119.1|2119.8|2119.5|2120|2119.7|2119.1|2118.8|64
1610550740000|2021-01-13 15:12:20|2119.9|2119.6|2119.8|2119.5|2119.9|2119.6|2119.7|2119.4|56
1610550750000|2021-01-13 15:12:30|2120.1|2119.8|2119.9|2119.6|2120.3|2120|2119.9|2119.6|31
1610550760000|2021-01-13 15:12:40|2120.2|2119.9|2120.2|2119.9|2120.5|2120.2|2120|2119.7|71
1610550770000|2021-01-13 15:12:50|2120|2119.7|2119.9|2119.6|2120.2|2119.9|2119.5|2119.2|52
1610550780000|2021-01-13 15:13:00|2120|2119.7|2119.9|2119.6|2120.1|2119.8|2119.7|2119.4|19
1610550790000|2021-01-13 15:13:10|2120|2119.7|2120.4|2120.1|2120.4|2120.1|2119.9|2119.6|54
1610550800000|2021-01-13 15:13:20|2120.6|2120.3|2119.8|2119.5|2121|2120.7|2119.8|2119.5|90
1610550810000|2021-01-13 15:13:30|2120.1|2119.8|2118.9|2118.6|2120.1|2119.8|2118.9|2118.6|147
1610550820000|2021-01-13 15:13:40|2118.8|2118.5|2119.1|2118.8|2119.5|2119.2|2118.2|2117.9|285
1610550830000|2021-01-13 15:13:50|2119.2|2118.9|2120.1|2119.8|2120.1|2119.8|2119.2|2118.9|51
1610550840000|2021-01-13 15:14:00|2120.2|2119.9|2119.9|2119.6|2120.3|2120|2119.6|2119.3|36
1610550850000|2021-01-13 15:14:10|2120|2119.7|2120|2119.7|2120.2|2119.9|2119.9|2119.6|35
1610550860000|2021-01-13 15:14:20|2120.2|2119.9|2119.1|2118.8|2120.2|2119.9|2119|2118.7|32
1610550870000|2021-01-13 15:14:30|2118.8|2118.5|2119.2|2118.9|2119.2|2118.9|2118.7|2118.4|43
1610550880000|2021-01-13 15:14:40|2118.9|2118.6|2118.9|2118.6|2119.1|2118.8|2118.7|2118.4|43
1610550890000|2021-01-13 15:14:50|2119|2118.7|2119.3|2119|2119.3|2119|2118.7|2118.4|18
1610550900000|2021-01-13 15:15:00|2119.2|2118.9|2119.1|2118.8|2119.4|2119.1|2118.8|2118.5|56
1610550910000|2021-01-13 15:15:10|2119.3|2119|2118.7|2118.4|2119.4|2119.1|2118.7|2118.4|22
1610550920000|2021-01-13 15:15:20|2118.9|2118.6|2119.7|2119.4|2119.9|2119.6|2118.8|2118.5|46
1610550930000|2021-01-13 15:15:30|2119.8|2119.5|2120|2119.7|2120.4|2120.1|2119.7|2119.4|47
1610550940000|2021-01-13 15:15:40|2120.2|2119.9|2120.5|2120.2|2121|2120.7|2120.1|2119.8|33
1610550950000|2021-01-13 15:15:50|2120.4|2120.1|2120.5|2120.2|2120.7|2120.4|2120.3|2120|25
1610550960000|2021-01-13 15:16:00|2120.7|2120.4|2121.3|2121|2121.5|2121.2|2120.4|2120.1|190
1610550970000|2021-01-13 15:16:10|2121.6|2121.3|2121.4|2121.1|2122.3|2122|2121.4|2121.1|120
1610550980000|2021-01-13 15:16:20|2121.1|2120.8|2121.7|2121.4|2121.9|2121.6|2121.1|2120.8|45
1610550990000|2021-01-13 15:16:30|2121.6|2121.3|2121.4|2121.1|2121.7|2121.4|2121|2120.7|39
1610551000000|2021-01-13 15:16:40|2121.3|2121|2120.5|2120.2|2121.3|2121|2120.5|2120.2|34
1610551010000|2021-01-13 15:16:50|2120.4|2120.1|2120.6|2120.3|2120.6|2120.3|2120.3|2120|32
1610551020000|2021-01-13 15:17:00|2120.5|2120.2|2120.3|2120|2120.6|2120.3|2120.3|2120|58
1610551030000|2021-01-13 15:17:10|2120.2|2119.9|2119.8|2119.5|2120.3|2120|2119.5|2119.2|60
1610551040000|2021-01-13 15:17:20|2119.7|2119.4|2120.3|2120|2120.3|2120|2119.6|2119.3|44
1610551050000|2021-01-13 15:17:30|2120|2119.7|2119.7|2119.4|2120|2119.7|2119.6|2119.3|16
1610551060000|2021-01-13 15:17:40|2120|2119.7|2119.8|2119.5|2120.1|2119.8|2119.5|2119.2|50
1610551070000|2021-01-13 15:17:50|2119.6|2119.3|2119.6|2119.3|2119.7|2119.4|2119.2|2118.9|89
1610551080000|2021-01-13 15:18:00|2119.7|2119.4|2120.2|2119.9|2120.4|2120.1|2119.5|2119.2|59
1610551090000|2021-01-13 15:18:10|2120.1|2119.8|2121|2120.7|2121|2120.7|2120.1|2119.8|21
1610551100000|2021-01-13 15:18:20|2121.1|2120.8|2120.6|2120.3|2121.3|2121|2120.6|2120.3|66
1610551110000|2021-01-13 15:18:30|2120.5|2120.2|2120|2119.7|2120.6|2120.3|2119.9|2119.6|44
1610551120000|2021-01-13 15:18:40|2119.8|2119.5|2120.7|2120.4|2120.7|2120.4|2119.8|2119.5|29
1610551130000|2021-01-13 15:18:50|2120.9|2120.6|2121.4|2121.1|2121.7|2121.4|2120.9|2120.6|36
1610551140000|2021-01-13 15:19:00|2121.3|2121|2121.2|2120.9|2121.9|2121.6|2121|2120.7|189
1610551150000|2021-01-13 15:19:10|2121.1|2120.8|2122.7|2122.4|2122.7|2122.4|2121|2120.7|149
1610551160000|2021-01-13 15:19:20|2122.6|2122.3|2122.2|2121.9|2122.8|2122.5|2122.2|2121.9|80
1610551170000|2021-01-13 15:19:30|2122.6|2122.3|2122.4|2122.1|2122.6|2122.3|2121.9|2121.6|324
1610551180000|2021-01-13 15:19:40|2122.3|2122|2122.3|2122|2122.3|2122|2122|2121.7|323
1610551190000|2021-01-13 15:19:50|2122.5|2122.2|2121.7|2121.4|2122.5|2122.2|2121.6|2121.3|157
1610551200000|2021-01-13 15:20:00|2121.8|2121.5|2121.6|2121.3|2122|2121.7|2121.1|2120.8|85
1610551210000|2021-01-13 15:20:10|2121.7|2121.4|2121.7|2121.4|2122|2121.7|2121.4|2121.1|67
1610551220000|2021-01-13 15:20:20|2121.5|2121.2|2121.7|2121.4|2121.7|2121.4|2121.5|2121.2|11
1610551230000|2021-01-13 15:20:30|2121.5|2121.2|2121.6|2121.3|2121.6|2121.3|2121.3|2121|27
1610551240000|2021-01-13 15:20:40|2121.5|2121.2|2120.5|2120.2|2121.5|2121.2|2120.5|2120.2|47
1610551250000|2021-01-13 15:20:50|2120.6|2120.3|2120.2|2119.9|2120.7|2120.4|2120.1|2119.8|64
1610551260000|2021-01-13 15:21:00|2120.3|2120|2119.7|2119.4|2120.5|2120.2|2119.7|2119.4|226
1610551270000|2021-01-13 15:21:10|2119.8|2119.5|2120|2119.7|2120|2119.7|2119.5|2119.2|114
1610551280000|2021-01-13 15:21:20|2120.1|2119.8|2120.4|2120.1|2120.7|2120.4|2120.1|2119.8|291
1610551290000|2021-01-13 15:21:30|2120.2|2119.9|2120|2119.7|2120.4|2120.1|2120|2119.7|214
1610551300000|2021-01-13 15:21:40|2119.9|2119.6|2119.6|2119.3|2120.2|2119.9|2119.6|2119.3|47
1610551310000|2021-01-13 15:21:50|2119.5|2119.2|2120.1|2119.8|2120.1|2119.8|2119.3|2119|27
1610551320000|2021-01-13 15:22:00|2120.2|2119.9|2121|2120.7|2121.1|2120.8|2120.2|2119.9|44
1610551330000|2021-01-13 15:22:10|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.7|2120.4|40
1610551340000|2021-01-13 15:22:20|2120.7|2120.4|2121.3|2121|2121.4|2121.1|2120.7|2120.4|41
1610551350000|2021-01-13 15:22:30|2121.5|2121.2|2121.9|2121.6|2121.9|2121.6|2121.5|2121.2|23
1610551360000|2021-01-13 15:22:40|2122|2121.7|2122|2121.7|2122.3|2122|2122|2121.7|88
1610551370000|2021-01-13 15:22:50|2121.9|2121.6|2121.9|2121.6|2122.1|2121.8|2121.8|2121.5|23
1610551380000|2021-01-13 15:23:00|2121.8|2121.5|2121.6|2121.3|2122.1|2121.8|2121.6|2121.3|46
1610551390000|2021-01-13 15:23:10|2121.8|2121.5|2122.4|2122.1|2122.4|2122.1|2121.7|2121.4|50
1610551400000|2021-01-13 15:23:20|2122.3|2122|2122|2121.7|2122.3|2122|2121.9|2121.6|27
1610551410000|2021-01-13 15:23:30|2122.2|2121.9|2122|2121.7|2122.2|2121.9|2121.6|2121.3|33
1610551420000|2021-01-13 15:23:40|2121.9|2121.6|2122.1|2121.8|2122.1|2121.8|2121.9|2121.6|24
1610551430000|2021-01-13 15:23:50|2122.2|2121.9|2122.7|2122.4|2122.7|2122.4|2122.2|2121.9|47
1610551440000|2021-01-13 15:24:00|2122.8|2122.5|2122.3|2122|2123|2122.7|2122.3|2122|64
1610551450000|2021-01-13 15:24:10|2122.2|2121.9|2121.7|2121.4|2122.2|2121.9|2121.7|2121.4|55
1610551460000|2021-01-13 15:24:20|2121.8|2121.5|2121.6|2121.3|2122.3|2122|2121.4|2121.1|43
1610551470000|2021-01-13 15:24:30|2121.8|2121.5|2121.7|2121.4|2121.8|2121.5|2121.5|2121.2|21
1610551480000|2021-01-13 15:24:40|2121.8|2121.5|2122.2|2121.9|2122.2|2121.9|2121.8|2121.5|27
1610551490000|2021-01-13 15:24:50|2122.3|2122|2122.2|2121.9|2122.5|2122.2|2122.2|2121.9|27
1610551500000|2021-01-13 15:25:00|2122|2121.7|2121.5|2121.2|2122.1|2121.8|2121.5|2121.2|59
1610551510000|2021-01-13 15:25:10|2121.6|2121.3|2122.1|2121.8|2122.3|2122|2121.5|2121.2|50
1610551520000|2021-01-13 15:25:20|2122.3|2122|2121.9|2121.6|2122.3|2122|2121.7|2121.4|14
1610551530000|2021-01-13 15:25:30|2122|2121.7|2122.1|2121.8|2122.3|2122|2122|2121.7|20
1610551540000|2021-01-13 15:25:40|2122|2121.7|2122.5|2122.2|2122.5|2122.2|2121.9|2121.6|16
1610551550000|2021-01-13 15:25:50|2122.4|2122.1|2122.2|2121.9|2122.4|2122.1|2122.2|2121.9|9
1610551560000|2021-01-13 15:26:00|2122.1|2121.8|2122.4|2122.1|2122.5|2122.2|2121.8|2121.5|49
1610551570000|2021-01-13 15:26:10|2122.3|2122|2122.2|2121.9|2122.7|2122.4|2122.2|2121.9|49
1610551580000|2021-01-13 15:26:20|2122.1|2121.8|2121.7|2121.4|2122.1|2121.8|2121.6|2121.3|23
1610551590000|2021-01-13 15:26:30|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.4|2121.1|45
1610551600000|2021-01-13 15:26:40|2121.6|2121.3|2122.1|2121.8|2122.1|2121.8|2121.5|2121.2|29
1610551610000|2021-01-13 15:26:50|2122|2121.7|2122.6|2122.3|2122.6|2122.3|2122|2121.7|31
1610551620000|2021-01-13 15:27:00|2122.5|2122.2|2123.3|2123|2123.3|2123|2122.5|2122.2|63
1610551630000|2021-01-13 15:27:10|2123.2|2122.9|2122.9|2122.6|2123.4|2123.1|2122.9|2122.6|59
1610551640000|2021-01-13 15:27:20|2123.3|2123|2123.5|2123.2|2123.5|2123.2|2123.3|2123|32
1610551650000|2021-01-13 15:27:30|2123.6|2123.3|2123.4|2123.1|2123.6|2123.3|2123.3|2123|41
1610551660000|2021-01-13 15:27:40|2123.5|2123.2|2123.6|2123.3|2123.6|2123.3|2123.5|2123.2|31
1610551670000|2021-01-13 15:27:50|2123.7|2123.4|2123.9|2123.6|2124.2|2123.9|2123.6|2123.3|66
1610551680000|2021-01-13 15:28:00|2124|2123.7|2123.6|2123.3|2124.1|2123.8|2123.6|2123.3|59
1610551690000|2021-01-13 15:28:10|2123.5|2123.2|2122.7|2122.4|2123.6|2123.3|2122.5|2122.2|32
1610551700000|2021-01-13 15:28:20|2122.6|2122.3|2122.9|2122.6|2122.9|2122.6|2122.5|2122.2|28
1610551710000|2021-01-13 15:28:30|2122.8|2122.5|2122.6|2122.3|2122.8|2122.5|2122.4|2122.1|19
1610551720000|2021-01-13 15:28:40|2122.7|2122.4|2122.8|2122.5|2122.9|2122.6|2122.5|2122.2|21
1610551730000|2021-01-13 15:28:50|2123|2122.7|2123.2|2122.9|2123.4|2123.1|2122.8|2122.5|33
1610551740000|2021-01-13 15:29:00|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.6|2122.3|96
1610551750000|2021-01-13 15:29:10|2123.2|2122.9|2123.5|2123.2|2123.5|2123.2|2123.1|2122.8|26
1610551760000|2021-01-13 15:29:20|2123.3|2123|2123.1|2122.8|2123.3|2123|2122.4|2122.1|36
1610551770000|2021-01-13 15:29:30|2122.9|2122.6|2123.3|2123|2123.3|2123|2122.9|2122.6|25
1610551780000|2021-01-13 15:29:40|2123.4|2123.1|2123.7|2123.4|2123.7|2123.4|2123.4|2123.1|27
1610551790000|2021-01-13 15:29:50|2123.5|2123.2|2123.3|2123|2123.7|2123.4|2123.2|2122.9|79
1610551800000|2021-01-13 15:30:00|2123.2|2122.9|2123.2|2122.9|2123.4|2123.1|2122.6|2122.3|284
1610551810000|2021-01-13 15:30:10|2123.3|2123|2123.5|2123.2|2123.7|2123.4|2123.2|2122.9|146
1610551820000|2021-01-13 15:30:20|2123.4|2123.1|2123.1|2122.8|2123.7|2123.4|2122.9|2122.6|53
1610551830000|2021-01-13 15:30:30|2122.9|2122.6|2123.1|2122.8|2123.5|2123.2|2122.9|2122.6|46
1610551840000|2021-01-13 15:30:40|2123|2122.7|2122.4|2122.1|2123.3|2123|2122.3|2122|317
1610551850000|2021-01-13 15:30:50|2122.5|2122.2|2122.8|2122.5|2122.8|2122.5|2122.4|2122.1|115
1610551860000|2021-01-13 15:31:00|2122.6|2122.3|2123|2122.7|2123.8|2123.5|2122.4|2122.1|439
1610551870000|2021-01-13 15:31:10|2122.8|2122.5|2122.9|2122.6|2123.1|2122.8|2122.8|2122.5|129
1610551880000|2021-01-13 15:31:20|2123|2122.7|2122.5|2122.2|2123.1|2122.8|2122.4|2122.1|160
1610551890000|2021-01-13 15:31:30|2122.6|2122.3|2122.3|2122|2122.7|2122.4|2122|2121.7|131
1610551900000|2021-01-13 15:31:40|2122.4|2122.1|2121.9|2121.6|2122.4|2122.1|2121.6|2121.3|67
1610551910000|2021-01-13 15:31:50|2122.1|2121.8|2121.3|2121|2122.4|2122.1|2120.8|2120.5|215
1610551920000|2021-01-13 15:32:00|2121.5|2121.2|2121.1|2120.8|2121.8|2121.5|2120.6|2120.3|76
1610551930000|2021-01-13 15:32:10|2121|2120.7|2120.2|2119.9|2121.2|2120.9|2120.2|2119.9|39
1610551940000|2021-01-13 15:32:20|2120.1|2119.8|2120.7|2120.4|2120.7|2120.4|2120.1|2119.8|41
1610551950000|2021-01-13 15:32:30|2121.1|2120.8|2120.9|2120.6|2121.2|2120.9|2120.8|2120.5|23
1610551960000|2021-01-13 15:32:40|2120.7|2120.4|2120.5|2120.2|2120.8|2120.5|2120.5|2120.2|34
1610551970000|2021-01-13 15:32:50|2120.4|2120.1|2121.1|2120.8|2121.1|2120.8|2120.2|2119.9|92
1610551980000|2021-01-13 15:33:00|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.4|2120.1|29
1610551990000|2021-01-13 15:33:10|2121|2120.7|2120.5|2120.2|2121.3|2121|2120.5|2120.2|36
1610552000000|2021-01-13 15:33:20|2120.6|2120.3|2120.5|2120.2|2120.9|2120.6|2120.5|2120.2|18
1610552010000|2021-01-13 15:33:30|2120.4|2120.1|2119.9|2119.6|2120.4|2120.1|2119.6|2119.3|76
1610552020000|2021-01-13 15:33:40|2119.8|2119.5|2119.9|2119.6|2120|2119.7|2119.8|2119.5|27
1610552030000|2021-01-13 15:33:50|2120|2119.7|2120.4|2120.1|2120.7|2120.4|2120|2119.7|34
1610552040000|2021-01-13 15:34:00|2120.3|2120|2120.6|2120.3|2120.9|2120.6|2120|2119.7|47
1610552050000|2021-01-13 15:34:10|2120.3|2120|2121|2120.7|2121.2|2120.9|2120.3|2120|25
1610552060000|2021-01-13 15:34:20|2121.3|2121|2120.9|2120.6|2121.4|2121.1|2120.6|2120.3|36
1610552070000|2021-01-13 15:34:30|2121|2120.7|2121|2120.7|2121.3|2121|2120.9|2120.6|24
1610552080000|2021-01-13 15:34:40|2121.1|2120.8|2120.6|2120.3|2121.4|2121.1|2120.6|2120.3|22
1610552090000|2021-01-13 15:34:50|2120.9|2120.6|2120|2119.7|2120.9|2120.6|2120|2119.7|40
1610552100000|2021-01-13 15:35:00|2119.8|2119.5|2120.3|2120|2120.3|2120|2119.6|2119.3|42
1610552110000|2021-01-13 15:35:10|2120.8|2120.5|2121|2120.7|2121.1|2120.8|2120.6|2120.3|37
1610552120000|2021-01-13 15:35:20|2121.1|2120.8|2120.6|2120.3|2121.1|2120.8|2120.4|2120.1|23
1610552130000|2021-01-13 15:35:30|2120.1|2119.8|2120.9|2120.6|2120.9|2120.6|2119.7|2119.4|22
1610552140000|2021-01-13 15:35:40|2120.7|2120.4|2121|2120.7|2121|2120.7|2120.7|2120.4|17
1610552150000|2021-01-13 15:35:50|2120.9|2120.6|2120.6|2120.3|2121|2120.7|2120.4|2120.1|137
1610552160000|2021-01-13 15:36:00|2120.5|2120.2|2120.6|2120.3|2120.9|2120.6|2120.5|2120.2|147
1610552170000|2021-01-13 15:36:10|2120.5|2120.2|2120.6|2120.3|2120.8|2120.5|2120.4|2120.1|192
1610552180000|2021-01-13 15:36:20|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.4|2120.1|69
1610552190000|2021-01-13 15:36:30|2120.5|2120.2|2120.6|2120.3|2120.9|2120.6|2120.4|2120.1|60
1610552200000|2021-01-13 15:36:40|2120.5|2120.2|2120.5|2120.2|2120.8|2120.5|2120.5|2120.2|94
1610552210000|2021-01-13 15:36:50|2120.1|2119.8|2119.9|2119.6|2120.3|2120|2119.8|2119.5|283
1610552220000|2021-01-13 15:37:00|2119.8|2119.5|2120.1|2119.8|2120.6|2120.3|2119.8|2119.5|273
1610552230000|2021-01-13 15:37:10|2120.2|2119.9|2120|2119.7|2120.6|2120.3|2119.8|2119.5|192
1610552240000|2021-01-13 15:37:20|2120.2|2119.9|2120.3|2120|2120.6|2120.3|2120.1|2119.8|47
1610552250000|2021-01-13 15:37:30|2120.2|2119.9|2121|2120.7|2121.1|2120.8|2120.2|2119.9|28
1610552260000|2021-01-13 15:37:40|2120.9|2120.6|2121.2|2120.9|2121.5|2121.2|2120.9|2120.6|18
1610552270000|2021-01-13 15:37:50|2121.3|2121|2120.1|2119.8|2121.3|2121|2120|2119.7|89
1610552280000|2021-01-13 15:38:00|2120.2|2119.9|2120.2|2119.9|2120.3|2120|2119.8|2119.5|36
1610552290000|2021-01-13 15:38:10|2120|2119.7|2120.7|2120.4|2121|2120.7|2119.8|2119.5|85
1610552300000|2021-01-13 15:38:20|2120.9|2120.6|2120.5|2120.2|2121.5|2121.2|2120.4|2120.1|36
1610552310000|2021-01-13 15:38:30|2120.4|2120.1|2120.7|2120.4|2120.7|2120.4|2120.4|2120.1|25
1610552320000|2021-01-13 15:38:40|2120.5|2120.2|2120.1|2119.8|2120.8|2120.5|2120.1|2119.8|30
1610552330000|2021-01-13 15:38:50|2120.2|2119.9|2119.3|2119|2120.2|2119.9|2119.3|2119|34
1610552340000|2021-01-13 15:39:00|2119.5|2119.2|2119.4|2119.1|2119.5|2119.2|2119.3|2119|16
1610552350000|2021-01-13 15:39:10|2119.6|2119.3|2120.2|2119.9|2120.2|2119.9|2119.5|2119.2|41
1610552360000|2021-01-13 15:39:20|2120.6|2120.3|2120.8|2120.5|2120.8|2120.5|2120.3|2120|30
1610552370000|2021-01-13 15:39:30|2120.6|2120.3|2120.8|2120.5|2120.9|2120.6|2120.6|2120.3|28
1610552380000|2021-01-13 15:39:40|2120.9|2120.6|2121|2120.7|2121.2|2120.9|2120.8|2120.5|25
1610552390000|2021-01-13 15:39:50|2120.9|2120.6|2120.8|2120.5|2121|2120.7|2120.6|2120.3|17
1610552400000|2021-01-13 15:40:00|2120.7|2120.4|2120.8|2120.5|2121|2120.7|2120.7|2120.4|36
1610552410000|2021-01-13 15:40:10|2120.6|2120.3|2120.3|2120|2120.6|2120.3|2120|2119.7|42
1610552420000|2021-01-13 15:40:20|2120.2|2119.9|2120.4|2120.1|2120.6|2120.3|2120.1|2119.8|25
1610552430000|2021-01-13 15:40:30|2120.3|2120|2119.5|2119.2|2120.3|2120|2119.5|2119.2|18
1610552440000|2021-01-13 15:40:40|2119.4|2119.1|2119.9|2119.6|2120.2|2119.9|2119.4|2119.1|20
1610552450000|2021-01-13 15:40:50|2120|2119.7|2120.2|2119.9|2120.2|2119.9|2119.7|2119.4|34
1610552460000|2021-01-13 15:41:00|2120|2119.7|2119.3|2119|2120.1|2119.8|2119.3|2119|54
1610552470000|2021-01-13 15:41:10|2119.4|2119.1|2119.2|2118.9|2119.5|2119.2|2119.2|2118.9|40
1610552480000|2021-01-13 15:41:20|2118.9|2118.6|2119.4|2119.1|2119.6|2119.3|2118.9|2118.6|35
1610552490000|2021-01-13 15:41:30|2119.3|2119|2119.5|2119.2|2119.8|2119.5|2119.3|2119|38
1610552500000|2021-01-13 15:41:40|2119.6|2119.3|2119.4|2119.1|2119.7|2119.4|2119.4|2119.1|28
1610552510000|2021-01-13 15:41:50|2119.3|2119|2119.6|2119.3|2119.6|2119.3|2119|2118.7|29
1610552520000|2021-01-13 15:42:00|2119.7|2119.4|2119.9|2119.6|2119.9|2119.6|2119.5|2119.2|21
1610552530000|2021-01-13 15:42:10|2120|2119.7|2120.2|2119.9|2120.4|2120.1|2119.9|2119.6|33
1610552540000|2021-01-13 15:42:20|2120.3|2120|2120.2|2119.9|2120.4|2120.1|2120.1|2119.8|23
1610552550000|2021-01-13 15:42:30|2120.3|2120|2120.6|2120.3|2120.6|2120.3|2120|2119.7|36
1610552560000|2021-01-13 15:42:40|2120.9|2120.6|2121.3|2121|2121.3|2121|2120.9|2120.6|54
1610552570000|2021-01-13 15:42:50|2121.4|2121.1|2121.8|2121.5|2122|2121.7|2121.3|2121|82
1610552580000|2021-01-13 15:43:00|2121.9|2121.6|2122.5|2122.2|2122.8|2122.5|2121.9|2121.6|73
1610552590000|2021-01-13 15:43:10|2122.6|2122.3|2122.2|2121.9|2122.7|2122.4|2122.2|2121.9|24
1610552600000|2021-01-13 15:43:20|2122|2121.7|2122.7|2122.4|2122.7|2122.4|2121.9|2121.6|24
1610552610000|2021-01-13 15:43:30|2122.6|2122.3|2122.2|2121.9|2122.7|2122.4|2122.2|2121.9|21
1610552620000|2021-01-13 15:43:40|2122.3|2122|2121.8|2121.5|2122.3|2122|2121.5|2121.2|17
1610552630000|2021-01-13 15:43:50|2121.7|2121.4|2121.6|2121.3|2121.7|2121.4|2121.3|2121|21
1610552640000|2021-01-13 15:44:00|2121.3|2121|2121.3|2121|2121.3|2121|2120.9|2120.6|36
1610552650000|2021-01-13 15:44:10|2121.4|2121.1|2121.4|2121.1|2121.5|2121.2|2121.3|2121|16
1610552660000|2021-01-13 15:44:20|2121.3|2121|2121.9|2121.6|2121.9|2121.6|2121.3|2121|25
1610552670000|2021-01-13 15:44:30|2122.1|2121.8|2121.5|2121.2|2122.2|2121.9|2121.5|2121.2|36
1610552680000|2021-01-13 15:44:40|2121.6|2121.3|2121.2|2120.9|2121.7|2121.4|2121.2|2120.9|21
1610552690000|2021-01-13 15:44:50|2121.4|2121.1|2121.9|2121.6|2121.9|2121.6|2121.2|2120.9|20
1610552700000|2021-01-13 15:45:00|2121.8|2121.5|2122.1|2121.8|2122.3|2122|2121.6|2121.3|35
1610552710000|2021-01-13 15:45:10|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2121.8|2121.5|19
1610552720000|2021-01-13 15:45:20|2122.2|2121.9|2122.1|2121.8|2122.7|2122.4|2122.1|2121.8|20
1610552730000|2021-01-13 15:45:30|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|7
1610552740000|2021-01-13 15:45:40|2122.5|2122.2|2122.4|2122.1|2122.8|2122.5|2122.4|2122.1|21
1610552750000|2021-01-13 15:45:50|2122.5|2122.2|2122.9|2122.6|2122.9|2122.6|2122.4|2122.1|19
1610552760000|2021-01-13 15:46:00|2122.7|2122.4|2122.2|2121.9|2122.8|2122.5|2122.2|2121.9|12
1610552770000|2021-01-13 15:46:10|2122.1|2121.8|2122.5|2122.2|2122.7|2122.4|2122.1|2121.8|7
1610552780000|2021-01-13 15:46:20|2122.1|2121.8|2122.4|2122.1|2122.7|2122.4|2122.1|2121.8|25
1610552790000|2021-01-13 15:46:30|2122.3|2122|2121.6|2121.3|2122.3|2122|2121.5|2121.2|26
1610552800000|2021-01-13 15:46:40|2121.7|2121.4|2122.3|2122|2122.3|2122|2121.7|2121.4|10
1610552810000|2021-01-13 15:46:50|2122.2|2121.9|2122.1|2121.8|2122.2|2121.9|2122|2121.7|7
1610552820000|2021-01-13 15:47:00|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2121.9|2121.6|11
1610552830000|2021-01-13 15:47:10|2122|2121.7|2122.4|2122.1|2122.7|2122.4|2122|2121.7|33
1610552840000|2021-01-13 15:47:20|2122.5|2122.2|2122.3|2122|2122.6|2122.3|2122.2|2121.9|20
1610552850000|2021-01-13 15:47:30|2122.1|2121.8|2121.6|2121.3|2122.3|2122|2121.6|2121.3|18
1610552860000|2021-01-13 15:47:40|2121.5|2121.2|2122|2121.7|2122.1|2121.8|2121.5|2121.2|20
1610552870000|2021-01-13 15:47:50|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|11
1610552880000|2021-01-13 15:48:00|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2121.8|2121.5|27
1610552890000|2021-01-13 15:48:10|2122.1|2121.8|2122.3|2122|2122.3|2122|2122.1|2121.8|21
1610552900000|2021-01-13 15:48:20|2122.2|2121.9|2121.8|2121.5|2122.3|2122|2121.8|2121.5|21
1610552910000|2021-01-13 15:48:30|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.5|2121.2|20
1610552920000|2021-01-13 15:48:40|2121.9|2121.6|2121.1|2120.8|2121.9|2121.6|2121.1|2120.8|35
1610552930000|2021-01-13 15:48:50|2121|2120.7|2120.9|2120.6|2121|2120.7|2120.6|2120.3|28
1610552940000|2021-01-13 15:49:00|2120.8|2120.5|2120.2|2119.9|2120.8|2120.5|2120.2|2119.9|28
1610552950000|2021-01-13 15:49:10|2120.4|2120.1|2119.9|2119.6|2120.4|2120.1|2119.8|2119.5|29
1610552960000|2021-01-13 15:49:20|2120|2119.7|2119.5|2119.2|2120|2119.7|2119.5|2119.2|38
1610552970000|2021-01-13 15:49:30|2119.4|2119.1|2118.7|2118.4|2119.5|2119.2|2118.7|2118.4|68
1610552980000|2021-01-13 15:49:40|2118.8|2118.5|2119.2|2118.9|2119.5|2119.2|2118.7|2118.4|93
1610552990000|2021-01-13 15:49:50|2119.4|2119.1|2119.6|2119.3|2119.6|2119.3|2119|2118.7|60
1610553000000|2021-01-13 15:50:00|2119.4|2119.1|2119.4|2119.1|2120.1|2119.8|2119.3|2119|64
1610553010000|2021-01-13 15:50:10|2119.3|2119|2120.1|2119.8|2120.1|2119.8|2119.1|2118.8|106
1610553020000|2021-01-13 15:50:20|2120.3|2120|2120.9|2120.6|2120.9|2120.6|2120.3|2120|247
1610553030000|2021-01-13 15:50:30|2121|2120.7|2121.2|2120.9|2121.5|2121.2|2121|2120.7|51
1610553040000|2021-01-13 15:50:40|2121.4|2121.1|2121.8|2121.5|2122|2121.7|2121.4|2121.1|55
1610553050000|2021-01-13 15:50:50|2122|2121.7|2121.2|2120.9|2122.2|2121.9|2121.2|2120.9|126
1610553060000|2021-01-13 15:51:00|2120.9|2120.6|2120.8|2120.5|2121|2120.7|2120.5|2120.2|30
1610553070000|2021-01-13 15:51:10|2120.9|2120.6|2121.6|2121.3|2121.6|2121.3|2120.9|2120.6|21
1610553080000|2021-01-13 15:51:20|2121.9|2121.6|2122.2|2121.9|2122.6|2122.3|2121.9|2121.6|37
1610553090000|2021-01-13 15:51:30|2122.1|2121.8|2122|2121.7|2122.1|2121.8|2122|2121.7|7
1610553100000|2021-01-13 15:51:40|2122.2|2121.9|2121.6|2121.3|2122.2|2121.9|2121.5|2121.2|22
1610553110000|2021-01-13 15:51:50|2121.5|2121.2|2121|2120.7|2121.5|2121.2|2121|2120.7|35
1610553120000|2021-01-13 15:52:00|2120.8|2120.5|2120.9|2120.6|2121.3|2121|2120.6|2120.3|102
1610553130000|2021-01-13 15:52:10|2121|2120.7|2122.1|2121.8|2122.5|2122.2|2121|2120.7|185
1610553140000|2021-01-13 15:52:20|2121.9|2121.6|2121.6|2121.3|2122|2121.7|2121.6|2121.3|27
1610553150000|2021-01-13 15:52:30|2121.4|2121.1|2121.8|2121.5|2121.9|2121.6|2121.3|2121|340
1610553160000|2021-01-13 15:52:40|2122|2121.7|2122.1|2121.8|2122.3|2122|2122|2121.7|10
1610553170000|2021-01-13 15:52:50|2122.2|2121.9|2122.1|2121.8|2122.2|2121.9|2122.1|2121.8|9
1610553180000|2021-01-13 15:53:00|2122.2|2121.9|2122.8|2122.5|2122.8|2122.5|2122.2|2121.9|53
1610553190000|2021-01-13 15:53:10|2122.9|2122.6|2123.1|2122.8|2123.4|2123.1|2122.9|2122.6|40
1610553200000|2021-01-13 15:53:20|2123|2122.7|2123.7|2123.4|2123.7|2123.4|2123|2122.7|30
1610553210000|2021-01-13 15:53:30|2123.8|2123.5|2123.4|2123.1|2124.2|2123.9|2123.4|2123.1|81
1610553220000|2021-01-13 15:53:40|2123.3|2123|2123.9|2123.6|2124|2123.7|2123.3|2123|40
1610553230000|2021-01-13 15:53:50|2123.8|2123.5|2123.5|2123.2|2123.8|2123.5|2123.3|2123|21
1610553240000|2021-01-13 15:54:00|2123.6|2123.3|2123.4|2123.1|2123.6|2123.3|2123.2|2122.9|21
1610553250000|2021-01-13 15:54:10|2123.5|2123.2|2122.9|2122.6|2123.5|2123.2|2122.8|2122.5|46
1610553260000|2021-01-13 15:54:20|2122.7|2122.4|2122.9|2122.6|2123|2122.7|2122.6|2122.3|42
1610553270000|2021-01-13 15:54:30|2123|2122.7|2123.3|2123|2123.3|2123|2122.6|2122.3|42
1610553280000|2021-01-13 15:54:40|2123.5|2123.2|2123.2|2122.9|2123.5|2123.2|2123.1|2122.8|31
1610553290000|2021-01-13 15:54:50|2123.3|2123|2122.9|2122.6|2123.5|2123.2|2122.9|2122.6|28
1610553300000|2021-01-13 15:55:00|2122.8|2122.5|2122|2121.7|2122.8|2122.5|2121.9|2121.6|101
1610553310000|2021-01-13 15:55:10|2121.9|2121.6|2122.2|2121.9|2122.4|2122.1|2121.8|2121.5|17
1610553320000|2021-01-13 15:55:20|2122.1|2121.8|2122.5|2122.2|2122.5|2122.2|2122.1|2121.8|12
1610553330000|2021-01-13 15:55:30|2122.4|2122.1|2122.6|2122.3|2122.7|2122.4|2122.2|2121.9|30
1610553340000|2021-01-13 15:55:40|2122.7|2122.4|2122.4|2122.1|2123|2122.7|2122.4|2122.1|30
1610553350000|2021-01-13 15:55:50|2122.5|2122.2|2122.9|2122.6|2122.9|2122.6|2122.5|2122.2|3
1610553360000|2021-01-13 15:56:00|2123|2122.7|2123.2|2122.9|2123.4|2123.1|2123|2122.7|14
1610553370000|2021-01-13 15:56:10|2123.1|2122.8|2123.4|2123.1|2123.4|2123.1|2123.1|2122.8|6
1610553380000|2021-01-13 15:56:20|2123.5|2123.2|2123.9|2123.6|2124|2123.7|2123.5|2123.2|49
1610553390000|2021-01-13 15:56:30|2124|2123.7|2124.6|2124.3|2124.9|2124.6|2123.8|2123.5|56
1610553400000|2021-01-13 15:56:40|2124.7|2124.4|2124.4|2124.1|2124.9|2124.6|2124.4|2124.1|13
1610553410000|2021-01-13 15:56:50|2124.5|2124.2|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|14
1610553420000|2021-01-13 15:57:00|2124.6|2124.3|2123.9|2123.6|2124.6|2124.3|2123.7|2123.4|45
1610553430000|2021-01-13 15:57:10|2124.1|2123.8|2124.7|2124.4|2124.7|2124.4|2123.9|2123.6|22
1610553440000|2021-01-13 15:57:20|2124.6|2124.3|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|32
1610553450000|2021-01-13 15:57:30|2124.6|2124.3|2124.8|2124.5|2124.9|2124.6|2124.5|2124.2|46
1610553460000|2021-01-13 15:57:40|2125|2124.7|2125|2124.7|2125|2124.7|2124.8|2124.5|11
1610553470000|2021-01-13 15:57:50|2124.9|2124.6|2124.3|2124|2124.9|2124.6|2124.3|2124|85
1610553480000|2021-01-13 15:58:00|2124.1|2123.8|2124.9|2124.6|2124.9|2124.6|2124.1|2123.8|18
1610553490000|2021-01-13 15:58:10|2125|2124.7|2124.4|2124.1|2125|2124.7|2124.4|2124.1|29
1610553500000|2021-01-13 15:58:20|2124.5|2124.2|2125.1|2124.8|2125.1|2124.8|2124.5|2124.2|33
1610553510000|2021-01-13 15:58:30|2125|2124.7|2125.5|2125.2|2125.5|2125.2|2125|2124.7|32
1610553520000|2021-01-13 15:58:40|2125.6|2125.3|2125.6|2125.3|2125.9|2125.6|2125.5|2125.2|56
1610553530000|2021-01-13 15:58:50|2125.4|2125.1|2125.4|2125.1|2125.6|2125.3|2124.9|2124.6|52
1610553540000|2021-01-13 15:59:00|2125.5|2125.2|2125.4|2125.1|2125.7|2125.4|2125|2124.7|34
1610553550000|2021-01-13 15:59:10|2125.5|2125.2|2125.2|2124.9|2125.5|2125.2|2124.8|2124.5|83
1610553560000|2021-01-13 15:59:20|2125.3|2125|2125.4|2125.1|2125.4|2125.1|2125.2|2124.9|17
1610553570000|2021-01-13 15:59:30|2125.5|2125.2|2125.5|2125.2|2125.6|2125.3|2125.3|2125|27
1610553580000|2021-01-13 15:59:40|2125.4|2125.1|2125.7|2125.4|2125.7|2125.4|2125.4|2125.1|47
1610553590000|2021-01-13 15:59:50|2125.6|2125.3|2125.3|2125|2125.6|2125.3|2124.9|2124.6|22
1610553600000|2021-01-13 16:00:00|2125.2|2124.9|2125.1|2124.8|2125.4|2125.1|2125|2124.7|38
1610553610000|2021-01-13 16:00:10|2125.3|2125|2125.7|2125.4|2125.7|2125.4|2125.3|2125|17
1610553620000|2021-01-13 16:00:20|2125.3|2125|2125.9|2125.6|2125.9|2125.6|2125.3|2125|21
1610553630000|2021-01-13 16:00:30|2126.1|2125.8|2127|2126.7|2127|2126.7|2126.1|2125.8|151
1610553640000|2021-01-13 16:00:40|2126.8|2126.5|2126.8|2126.5|2126.9|2126.6|2126.5|2126.2|46
1610553650000|2021-01-13 16:00:50|2126.7|2126.4|2126.6|2126.3|2127|2126.7|2126.3|2126|46
1610553660000|2021-01-13 16:01:00|2126.5|2126.2|2126.5|2126.2|2126.6|2126.3|2126.3|2126|34
1610553670000|2021-01-13 16:01:10|2126.7|2126.4|2126.8|2126.5|2126.8|2126.5|2126.5|2126.2|21
1610553680000|2021-01-13 16:01:20|2126.7|2126.4|2127.1|2126.8|2127.2|2126.9|2126.7|2126.4|42
1610553690000|2021-01-13 16:01:30|2127.2|2126.9|2127|2126.7|2127.3|2127|2126.9|2126.6|103
1610553700000|2021-01-13 16:01:40|2126.9|2126.6|2126.9|2126.6|2127.1|2126.8|2126.7|2126.4|39
1610553710000|2021-01-13 16:01:50|2127|2126.7|2126.6|2126.3|2127|2126.7|2126.6|2126.3|17
1610553720000|2021-01-13 16:02:00|2126.4|2126.1|2126.1|2125.8|2126.4|2126.1|2125.6|2125.3|288
1610553730000|2021-01-13 16:02:10|2126.3|2126|2126.3|2126|2126.5|2126.2|2126|2125.7|245
1610553740000|2021-01-13 16:02:20|2126.4|2126.1|2126|2125.7|2126.4|2126.1|2125.9|2125.6|152
1610553750000|2021-01-13 16:02:30|2126.1|2125.8|2126.3|2126|2126.5|2126.2|2126|2125.7|105
1610553760000|2021-01-13 16:02:40|2126.4|2126.1|2126.2|2125.9|2126.6|2126.3|2126|2125.7|60
1610553770000|2021-01-13 16:02:50|2126.5|2126.2|2125.9|2125.6|2126.5|2126.2|2125.7|2125.4|294
1610553780000|2021-01-13 16:03:00|2125.8|2125.5|2126.2|2125.9|2126.5|2126.2|2125.5|2125.2|214
1610553790000|2021-01-13 16:03:10|2126.3|2126|2126|2125.7|2126.4|2126.1|2125.6|2125.3|252
1610553800000|2021-01-13 16:03:20|2125.9|2125.6|2126.2|2125.9|2126.2|2125.9|2125.5|2125.2|295
1610553810000|2021-01-13 16:03:30|2126.3|2126|2126.2|2125.9|2126.3|2126|2125.9|2125.6|42
1610553820000|2021-01-13 16:03:40|2126.1|2125.8|2125.3|2125|2126.1|2125.8|2125.3|2125|50
1610553830000|2021-01-13 16:03:50|2124.9|2124.6|2125|2124.7|2125|2124.7|2124.4|2124.1|96
1610553840000|2021-01-13 16:04:00|2124.9|2124.6|2124.5|2124.2|2124.9|2124.6|2124.2|2123.9|58
1610553850000|2021-01-13 16:04:10|2124.7|2124.4|2124.9|2124.6|2124.9|2124.6|2124.4|2124.1|41
1610553860000|2021-01-13 16:04:20|2125.2|2124.9|2125|2124.7|2125.4|2125.1|2124.9|2124.6|22
1610553870000|2021-01-13 16:04:30|2125.1|2124.8|2124.6|2124.3|2125.3|2125|2124.4|2124.1|15
1610553880000|2021-01-13 16:04:40|2124.3|2124|2124.5|2124.2|2124.5|2124.2|2124.2|2123.9|18
1610553890000|2021-01-13 16:04:50|2124.4|2124.1|2124.8|2124.5|2124.8|2124.5|2124.3|2124|25
1610553900000|2021-01-13 16:05:00|2124.9|2124.6|2125.7|2125.4|2125.7|2125.4|2124.9|2124.6|44
1610553910000|2021-01-13 16:05:10|2125.5|2125.2|2126.3|2126|2126.3|2126|2125.5|2125.2|58
1610553920000|2021-01-13 16:05:20|2126.2|2125.9|2125.7|2125.4|2126.3|2126|2125.4|2125.1|77
1610553930000|2021-01-13 16:05:30|2125.6|2125.3|2125.4|2125.1|2125.6|2125.3|2124.9|2124.6|16
1610553940000|2021-01-13 16:05:40|2125.5|2125.2|2125.3|2125|2125.5|2125.2|2125|2124.7|28
1610553950000|2021-01-13 16:05:50|2125.5|2125.2|2125.2|2124.9|2125.6|2125.3|2125.2|2124.9|30
1610553960000|2021-01-13 16:06:00|2125|2124.7|2125.2|2124.9|2125.5|2125.2|2125|2124.7|50
1610553970000|2021-01-13 16:06:10|2125.5|2125.2|2125.4|2125.1|2125.5|2125.2|2125.4|2125.1|43
1610553980000|2021-01-13 16:06:20|2125.2|2124.9|2125.9|2125.6|2125.9|2125.6|2125.2|2124.9|27
1610553990000|2021-01-13 16:06:30|2126|2125.7|2124.6|2124.3|2126.3|2126|2124.4|2124.1|275
1610554000000|2021-01-13 16:06:40|2124.4|2124.1|2124.2|2123.9|2124.6|2124.3|2124.1|2123.8|224
1610554010000|2021-01-13 16:06:50|2124.3|2124|2124.1|2123.8|2124.6|2124.3|2123.9|2123.6|157
1610554020000|2021-01-13 16:07:00|2124|2123.7|2123.8|2123.5|2124|2123.7|2123.4|2123.1|55
1610554030000|2021-01-13 16:07:10|2123.9|2123.6|2124.7|2124.4|2124.7|2124.4|2123.8|2123.5|59
1610554040000|2021-01-13 16:07:20|2125|2124.7|2125.2|2124.9|2125.2|2124.9|2124.6|2124.3|24
1610554050000|2021-01-13 16:07:30|2125.5|2125.2|2124.6|2124.3|2125.5|2125.2|2124.4|2124.1|34
1610554060000|2021-01-13 16:07:40|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.1|2123.8|28
1610554070000|2021-01-13 16:07:50|2124.4|2124.1|2124.2|2123.9|2124.4|2124.1|2124.1|2123.8|23
1610554080000|2021-01-13 16:08:00|2124|2123.7|2123.8|2123.5|2124|2123.7|2123.5|2123.2|54
1610554090000|2021-01-13 16:08:10|2123.7|2123.4|2123.5|2123.2|2123.8|2123.5|2123.5|2123.2|14
1610554100000|2021-01-13 16:08:20|2123.6|2123.3|2123.6|2123.3|2123.7|2123.4|2123.3|2123|41
1610554110000|2021-01-13 16:08:30|2123.4|2123.1|2123.1|2122.8|2123.7|2123.4|2123.1|2122.8|68
1610554120000|2021-01-13 16:08:40|2123|2122.7|2122.7|2122.4|2123|2122.7|2122.5|2122.2|44
1610554130000|2021-01-13 16:08:50|2122.6|2122.3|2122.8|2122.5|2122.8|2122.5|2122.4|2122.1|29
1610554140000|2021-01-13 16:09:00|2122.7|2122.4|2122.6|2122.3|2122.9|2122.6|2122.6|2122.3|41
1610554150000|2021-01-13 16:09:10|2122.7|2122.4|2123|2122.7|2123.1|2122.8|2122.7|2122.4|32
1610554160000|2021-01-13 16:09:20|2122.9|2122.6|2123.3|2123|2123.3|2123|2122.9|2122.6|14
1610554170000|2021-01-13 16:09:30|2123.4|2123.1|2123|2122.7|2123.4|2123.1|2123|2122.7|21
1610554180000|2021-01-13 16:09:40|2123.2|2122.9|2123.3|2123|2123.3|2123|2123.1|2122.8|11
1610554190000|2021-01-13 16:09:50|2123.2|2122.9|2123.4|2123.1|2123.4|2123.1|2122.8|2122.5|27
1610554200000|2021-01-13 16:10:00|2123.3|2123|2123|2122.7|2123.3|2123|2122.9|2122.6|12
1610554210000|2021-01-13 16:10:10|2122.8|2122.5|2122.5|2122.2|2122.8|2122.5|2122.4|2122.1|27
1610554220000|2021-01-13 16:10:20|2122.4|2122.1|2122.3|2122|2122.6|2122.3|2122.2|2121.9|41
1610554230000|2021-01-13 16:10:30|2122.1|2121.8|2122.4|2122.1|2122.4|2122.1|2122.1|2121.8|42
1610554240000|2021-01-13 16:10:40|2122.6|2122.3|2123.2|2122.9|2123.2|2122.9|2122.6|2122.3|30
1610554250000|2021-01-13 16:10:50|2123.3|2123|2123.6|2123.3|2123.7|2123.4|2123.1|2122.8|25
1610554260000|2021-01-13 16:11:00|2123.8|2123.5|2123.5|2123.2|2123.9|2123.6|2123.5|2123.2|15
1610554270000|2021-01-13 16:11:10|2123.6|2123.3|2122.9|2122.6|2123.7|2123.4|2122.9|2122.6|15
1610554280000|2021-01-13 16:11:20|2123.1|2122.8|2123|2122.7|2123.3|2123|2123|2122.7|25
1610554290000|2021-01-13 16:11:30|2123.1|2122.8|2122.9|2122.6|2123.1|2122.8|2122.8|2122.5|14
1610554300000|2021-01-13 16:11:40|2122.7|2122.4|2122.8|2122.5|2122.9|2122.6|2122.4|2122.1|31
1610554310000|2021-01-13 16:11:50|2122.7|2122.4|2122.8|2122.5|2122.8|2122.5|2122.5|2122.2|14
1610554320000|2021-01-13 16:12:00|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.6|2122.3|37
1610554330000|2021-01-13 16:12:10|2123|2122.7|2124.1|2123.8|2124.1|2123.8|2123|2122.7|42
1610554340000|2021-01-13 16:12:20|2123.8|2123.5|2123|2122.7|2123.8|2123.5|2122.9|2122.6|38
1610554350000|2021-01-13 16:12:30|2122.9|2122.6|2122.7|2122.4|2122.9|2122.6|2122.5|2122.2|19
1610554360000|2021-01-13 16:12:40|2122.8|2122.5|2122.7|2122.4|2122.8|2122.5|2122.5|2122.2|25
1610554370000|2021-01-13 16:12:50|2122.5|2122.2|2122|2121.7|2122.5|2122.2|2121.8|2121.5|40
1610554380000|2021-01-13 16:13:00|2122.1|2121.8|2122|2121.7|2122.1|2121.8|2121.6|2121.3|54
1610554390000|2021-01-13 16:13:10|2122.1|2121.8|2121.4|2121.1|2122.2|2121.9|2121.2|2120.9|58
1610554400000|2021-01-13 16:13:20|2121.7|2121.4|2121.7|2121.4|2121.8|2121.5|2121.4|2121.1|47
1610554410000|2021-01-13 16:13:30|2121.9|2121.6|2122.3|2122|2122.4|2122.1|2121.9|2121.6|19
1610554420000|2021-01-13 16:13:40|2122.5|2122.2|2122.2|2121.9|2122.7|2122.4|2122.2|2121.9|26
1610554430000|2021-01-13 16:13:50|2121.9|2121.6|2122.3|2122|2122.3|2122|2121.8|2121.5|16
1610554440000|2021-01-13 16:14:00|2122.4|2122.1|2122.7|2122.4|2122.8|2122.5|2121.9|2121.6|50
1610554450000|2021-01-13 16:14:10|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.6|2122.3|25
1610554460000|2021-01-13 16:14:20|2123.2|2122.9|2122.7|2122.4|2123.5|2123.2|2122.7|2122.4|29
1610554470000|2021-01-13 16:14:30|2122.9|2122.6|2122.6|2122.3|2123|2122.7|2122.4|2122.1|20
1610554480000|2021-01-13 16:14:40|2122.7|2122.4|2122.5|2122.2|2122.8|2122.5|2122.4|2122.1|29
1610554490000|2021-01-13 16:14:50|2122.3|2122|2122.4|2122.1|2122.4|2122.1|2122.1|2121.8|21
1610554500000|2021-01-13 16:15:00|2122.3|2122|2122.3|2122|2122.4|2122.1|2122.2|2121.9|10
1610554510000|2021-01-13 16:15:10|2122.4|2122.1|2122.2|2121.9|2122.4|2122.1|2122.2|2121.9|22
1610554520000|2021-01-13 16:15:20|2122.1|2121.8|2121.4|2121.1|2122.1|2121.8|2121.4|2121.1|39
1610554530000|2021-01-13 16:15:30|2121|2120.7|2121.2|2120.9|2121.2|2120.9|2120.9|2120.6|31
1610554540000|2021-01-13 16:15:40|2121.1|2120.8|2120.4|2120.1|2121.2|2120.9|2120.4|2120.1|23
1610554550000|2021-01-13 16:15:50|2120.3|2120|2120.3|2120|2120.7|2120.4|2120.1|2119.8|42
1610554560000|2021-01-13 16:16:00|2120.7|2120.4|2120.5|2120.2|2121.1|2120.8|2120.4|2120.1|20
1610554570000|2021-01-13 16:16:10|2120.4|2120.1|2120.7|2120.4|2120.7|2120.4|2120.4|2120.1|32
1610554580000|2021-01-13 16:16:20|2120.6|2120.3|2121.2|2120.9|2121.2|2120.9|2120.4|2120.1|23
1610554590000|2021-01-13 16:16:30|2121.6|2121.3|2120.9|2120.6|2121.6|2121.3|2120.9|2120.6|66
1610554600000|2021-01-13 16:16:40|2120.7|2120.4|2120.3|2120|2120.7|2120.4|2120.3|2120|74
1610554610000|2021-01-13 16:16:50|2120.4|2120.1|2120.2|2119.9|2120.4|2120.1|2120|2119.7|38
1610554620000|2021-01-13 16:17:00|2120|2119.7|2120.5|2120.2|2121|2120.7|2120|2119.7|43
1610554630000|2021-01-13 16:17:10|2120.4|2120.1|2120.5|2120.2|2120.5|2120.2|2120.3|2120|36
1610554640000|2021-01-13 16:17:20|2120.4|2120.1|2120.8|2120.5|2120.8|2120.5|2120.2|2119.9|20
1610554650000|2021-01-13 16:17:30|2120.6|2120.3|2120.4|2120.1|2120.6|2120.3|2120.4|2120.1|18
1610554660000|2021-01-13 16:17:40|2120.3|2120|2120.9|2120.6|2121|2120.7|2120|2119.7|44
1610554670000|2021-01-13 16:17:50|2121.1|2120.8|2120.7|2120.4|2121.1|2120.8|2120.5|2120.2|15
1610554680000|2021-01-13 16:18:00|2120.9|2120.6|2120.6|2120.3|2120.9|2120.6|2120.4|2120.1|40
1610554690000|2021-01-13 16:18:10|2120.4|2120.1|2120.7|2120.4|2120.8|2120.5|2120.4|2120.1|31
1610554700000|2021-01-13 16:18:20|2120.8|2120.5|2121.6|2121.3|2121.8|2121.5|2120.8|2120.5|33
1610554710000|2021-01-13 16:18:30|2121.9|2121.6|2121.6|2121.3|2121.9|2121.6|2121.5|2121.2|30
1610554720000|2021-01-13 16:18:40|2121.4|2121.1|2121.4|2121.1|2121.7|2121.4|2121.3|2121|35
1610554730000|2021-01-13 16:18:50|2121.5|2121.2|2121|2120.7|2121.6|2121.3|2121|2120.7|28
1610554740000|2021-01-13 16:19:00|2120.9|2120.6|2120.9|2120.6|2121.2|2120.9|2120.8|2120.5|27
1610554750000|2021-01-13 16:19:10|2120.8|2120.5|2120.8|2120.5|2121|2120.7|2120.7|2120.4|37
1610554760000|2021-01-13 16:19:20|2120.9|2120.6|2120.1|2119.8|2121|2120.7|2120.1|2119.8|31
1610554770000|2021-01-13 16:19:30|2120.2|2119.9|2120.5|2120.2|2120.5|2120.2|2120|2119.7|27
1610554780000|2021-01-13 16:19:40|2120.7|2120.4|2120.8|2120.5|2121.1|2120.8|2120.7|2120.4|31
1610554790000|2021-01-13 16:19:50|2120.5|2120.2|2120.6|2120.3|2120.8|2120.5|2120.4|2120.1|27
1610554800000|2021-01-13 16:20:00|2120.5|2120.2|2120.8|2120.5|2120.9|2120.6|2120.3|2120|33
1610554810000|2021-01-13 16:20:10|2120.6|2120.3|2121|2120.7|2121|2120.7|2120.6|2120.3|26
1610554820000|2021-01-13 16:20:20|2120.9|2120.6|2120.7|2120.4|2120.9|2120.6|2120.7|2120.4|23
1610554830000|2021-01-13 16:20:30|2120.8|2120.5|2121.1|2120.8|2121.1|2120.8|2120.6|2120.3|30
1610554840000|2021-01-13 16:20:40|2121.3|2121|2121.4|2121.1|2121.8|2121.5|2121.3|2121|56
1610554850000|2021-01-13 16:20:50|2121.5|2121.2|2121.8|2121.5|2122|2121.7|2121.4|2121.1|46
1610554860000|2021-01-13 16:21:00|2121.7|2121.4|2121.9|2121.6|2121.9|2121.6|2121.6|2121.3|30
1610554870000|2021-01-13 16:21:10|2122.1|2121.8|2122.4|2122.1|2122.5|2122.2|2122.1|2121.8|28
1610554880000|2021-01-13 16:21:20|2122|2121.7|2122.1|2121.8|2122.2|2121.9|2121.9|2121.6|78
1610554890000|2021-01-13 16:21:30|2122|2121.7|2122.1|2121.8|2122.2|2121.9|2121.8|2121.5|29
1610554900000|2021-01-13 16:21:40|2122.3|2122|2122.6|2122.3|2122.6|2122.3|2122.3|2122|26
1610554910000|2021-01-13 16:21:50|2122.4|2122.1|2122|2121.7|2122.5|2122.2|2121.6|2121.3|40
1610554920000|2021-01-13 16:22:00|2121.9|2121.6|2122|2121.7|2122.1|2121.8|2121.8|2121.5|30
1610554930000|2021-01-13 16:22:10|2121.9|2121.6|2121.9|2121.6|2122.1|2121.8|2121.9|2121.6|31
1610554940000|2021-01-13 16:22:20|2122.1|2121.8|2122.5|2122.2|2122.5|2122.2|2122.1|2121.8|60
1610554950000|2021-01-13 16:22:30|2122.4|2122.1|2122.7|2122.4|2122.7|2122.4|2122.2|2121.9|39
1610554960000|2021-01-13 16:22:40|2122.4|2122.1|2122.1|2121.8|2122.4|2122.1|2122.1|2121.8|37
1610554970000|2021-01-13 16:22:50|2122.3|2122|2122.3|2122|2122.4|2122.1|2121.9|2121.6|22
1610554980000|2021-01-13 16:23:00|2122.4|2122.1|2121.8|2121.5|2122.4|2122.1|2121.8|2121.5|37
1610554990000|2021-01-13 16:23:10|2121.6|2121.3|2122|2121.7|2122|2121.7|2121.6|2121.3|23
1610555000000|2021-01-13 16:23:20|2122.1|2121.8|2122.2|2121.9|2122.2|2121.9|2121.8|2121.5|29
1610555010000|2021-01-13 16:23:30|2122.1|2121.8|2121.9|2121.6|2122.1|2121.8|2121.9|2121.6|17
1610555020000|2021-01-13 16:23:40|2121.8|2121.5|2121.9|2121.6|2122.1|2121.8|2121.8|2121.5|20
1610555030000|2021-01-13 16:23:50|2121.7|2121.4|2122.2|2121.9|2122.2|2121.9|2121.7|2121.4|27
1610555040000|2021-01-13 16:24:00|2122.4|2122.1|2122.6|2122.3|2123.2|2122.9|2122.2|2121.9|63
1610555050000|2021-01-13 16:24:10|2122.5|2122.2|2122.3|2122|2122.7|2122.4|2122.3|2122|20
1610555060000|2021-01-13 16:24:20|2122.2|2121.9|2122.2|2121.9|2122.6|2122.3|2122.2|2121.9|27
1610555070000|2021-01-13 16:24:30|2122.4|2122.1|2122.6|2122.3|2122.6|2122.3|2122.1|2121.8|15
1610555080000|2021-01-13 16:24:40|2122.4|2122.1|2122.5|2122.2|2122.7|2122.4|2122.1|2121.8|41
1610555090000|2021-01-13 16:24:50|2122.7|2122.4|2122.4|2122.1|2122.8|2122.5|2122.3|2122|18
1610555100000|2021-01-13 16:25:00|2122.2|2121.9|2122|2121.7|2122.4|2122.1|2122|2121.7|51
1610555110000|2021-01-13 16:25:10|2122.1|2121.8|2121.9|2121.6|2122.2|2121.9|2121.9|2121.6|21
1610555120000|2021-01-13 16:25:20|2122.1|2121.8|2121.7|2121.4|2122.1|2121.8|2121.5|2121.2|20
1610555130000|2021-01-13 16:25:30|2121.9|2121.6|2121.7|2121.4|2121.9|2121.6|2121.6|2121.3|27
1610555140000|2021-01-13 16:25:40|2121.5|2121.2|2121.2|2120.9|2121.7|2121.4|2121.2|2120.9|39
1610555150000|2021-01-13 16:25:50|2121.3|2121|2121.3|2121|2121.4|2121.1|2121|2120.7|37
1610555160000|2021-01-13 16:26:00|2121.2|2120.9|2121.3|2121|2121.4|2121.1|2120.8|2120.5|33
1610555170000|2021-01-13 16:26:10|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.1|2120.8|30
1610555180000|2021-01-13 16:26:20|2121.4|2121.1|2121.7|2121.4|2121.7|2121.4|2121.1|2120.8|38
1610555190000|2021-01-13 16:26:30|2121.8|2121.5|2121.3|2121|2122.1|2121.8|2121.3|2121|27
1610555200000|2021-01-13 16:26:40|2121.2|2120.9|2121.5|2121.2|2121.6|2121.3|2121.1|2120.8|28
1610555210000|2021-01-13 16:26:50|2121.4|2121.1|2121|2120.7|2121.4|2121.1|2121|2120.7|17
1610555220000|2021-01-13 16:27:00|2120.9|2120.6|2120.8|2120.5|2121|2120.7|2120.8|2120.5|13
1610555230000|2021-01-13 16:27:10|2120.7|2120.4|2120.7|2120.4|2121|2120.7|2120.4|2120.1|49
1610555240000|2021-01-13 16:27:20|2120.5|2120.2|2121.1|2120.8|2121.1|2120.8|2120.3|2120|47
1610555250000|2021-01-13 16:27:30|2121.2|2120.9|2120.7|2120.4|2121.2|2120.9|2120.7|2120.4|20
1610555260000|2021-01-13 16:27:40|2120.5|2120.2|2120.5|2120.2|2120.6|2120.3|2120.5|2120.2|14
1610555270000|2021-01-13 16:27:50|2120.6|2120.3|2120.8|2120.5|2120.8|2120.5|2120.5|2120.2|26
1610555280000|2021-01-13 16:28:00|2120.7|2120.4|2120.6|2120.3|2120.8|2120.5|2120.6|2120.3|45
1610555290000|2021-01-13 16:28:10|2120.8|2120.5|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|32
1610555300000|2021-01-13 16:28:20|2120.5|2120.2|2120.9|2120.6|2120.9|2120.6|2120.4|2120.1|37
1610555310000|2021-01-13 16:28:30|2121.1|2120.8|2121.4|2121.1|2121.4|2121.1|2121.1|2120.8|10
1610555320000|2021-01-13 16:28:40|2121.6|2121.3|2121.3|2121|2121.7|2121.4|2121.3|2121|30
1610555330000|2021-01-13 16:28:50|2121.4|2121.1|2121.1|2120.8|2121.5|2121.2|2121|2120.7|78
1610555340000|2021-01-13 16:29:00|2121|2120.7|2120.5|2120.2|2121.1|2120.8|2120.5|2120.2|38
1610555350000|2021-01-13 16:29:10|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.2|2119.9|14
1610555360000|2021-01-13 16:29:20|2120.6|2120.3|2120.9|2120.6|2120.9|2120.6|2120.4|2120.1|26
1610555370000|2021-01-13 16:29:30|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.6|2120.3|47
1610555380000|2021-01-13 16:29:40|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|9
1610555390000|2021-01-13 16:29:50|2121|2120.7|2120.8|2120.5|2121|2120.7|2120.8|2120.5|22
1610555400000|2021-01-13 16:30:00|2120.9|2120.6|2121|2120.7|2121.3|2121|2120.9|2120.6|27
1610555410000|2021-01-13 16:30:10|2121.2|2120.9|2120.3|2120|2121.2|2120.9|2120.3|2120|17
1610555420000|2021-01-13 16:30:20|2120.5|2120.2|2121|2120.7|2121.1|2120.8|2120.4|2120.1|34
1610555430000|2021-01-13 16:30:30|2120.9|2120.6|2121.3|2121|2121.4|2121.1|2120.9|2120.6|11
1610555440000|2021-01-13 16:30:40|2121.2|2120.9|2121.8|2121.5|2121.9|2121.6|2121.2|2120.9|31
1610555450000|2021-01-13 16:30:50|2121.5|2121.2|2121.4|2121.1|2121.7|2121.4|2121.3|2121|11
1610555460000|2021-01-13 16:31:00|2121.6|2121.3|2121.5|2121.2|2121.7|2121.4|2121.3|2121|23
1610555470000|2021-01-13 16:31:10|2121.7|2121.4|2121.5|2121.2|2121.8|2121.5|2121.5|2121.2|27
1610555480000|2021-01-13 16:31:20|2121.6|2121.3|2120.8|2120.5|2121.6|2121.3|2120.8|2120.5|33
1610555490000|2021-01-13 16:31:30|2120.9|2120.6|2120.8|2120.5|2120.9|2120.6|2120.8|2120.5|19
1610555500000|2021-01-13 16:31:40|2120.7|2120.4|2120.6|2120.3|2120.8|2120.5|2120.6|2120.3|24
1610555510000|2021-01-13 16:31:50|2120.4|2120.1|2120.8|2120.5|2121|2120.7|2120.4|2120.1|42
1610555520000|2021-01-13 16:32:00|2121|2120.7|2121.2|2120.9|2121.4|2121.1|2120.9|2120.6|113
1610555530000|2021-01-13 16:32:10|2121|2120.7|2121.2|2120.9|2121.5|2121.2|2121|2120.7|52
1610555540000|2021-01-13 16:32:20|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2120.6|2120.3|52
1610555550000|2021-01-13 16:32:30|2120.7|2120.4|2120.8|2120.5|2121|2120.7|2120.5|2120.2|67
1610555560000|2021-01-13 16:32:40|2120.7|2120.4|2120.8|2120.5|2120.9|2120.6|2120.7|2120.4|22
1610555570000|2021-01-13 16:32:50|2120.5|2120.2|2120.3|2120|2120.5|2120.2|2120.2|2119.9|21
1610555580000|2021-01-13 16:33:00|2120.2|2119.9|2120.4|2120.1|2120.8|2120.5|2120.2|2119.9|73
1610555590000|2021-01-13 16:33:10|2120.3|2120|2120.4|2120.1|2120.4|2120.1|2120.2|2119.9|52
1610555600000|2021-01-13 16:33:20|2120.5|2120.2|2121.2|2120.9|2121.2|2120.9|2120.5|2120.2|15
1610555610000|2021-01-13 16:33:30|2121.3|2121|2120.9|2120.6|2121.3|2121|2120.7|2120.4|19
1610555620000|2021-01-13 16:33:40|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.4|2120.1|14
1610555630000|2021-01-13 16:33:50|2120.3|2120|2119.8|2119.5|2120.5|2120.2|2119.8|2119.5|44
1610555640000|2021-01-13 16:34:00|2119.9|2119.6|2119.3|2119|2119.9|2119.6|2119.2|2118.9|82
1610555650000|2021-01-13 16:34:10|2119.4|2119.1|2118.7|2118.4|2119.4|2119.1|2118.7|2118.4|123
1610555660000|2021-01-13 16:34:20|2118.9|2118.6|2118.8|2118.5|2119.3|2119|2118.5|2118.2|175
1610555670000|2021-01-13 16:34:30|2118.9|2118.6|2118.3|2118|2118.9|2118.6|2118|2117.7|174
1610555680000|2021-01-13 16:34:40|2118.4|2118.1|2117.7|2117.4|2118.4|2118.1|2117.7|2117.4|135
1610555690000|2021-01-13 16:34:50|2117.5|2117.2|2117.8|2117.5|2117.9|2117.6|2117.5|2117.2|41
1610555700000|2021-01-13 16:35:00|2118|2117.7|2118|2117.7|2118.4|2118.1|2118|2117.7|84
1610555710000|2021-01-13 16:35:10|2118.1|2117.8|2118.3|2118|2118.8|2118.5|2118.1|2117.8|63
1610555720000|2021-01-13 16:35:20|2118.2|2117.9|2118.6|2118.3|2118.7|2118.4|2118.2|2117.9|34
1610555730000|2021-01-13 16:35:30|2118.7|2118.4|2118.9|2118.6|2119|2118.7|2118.5|2118.2|87
1610555740000|2021-01-13 16:35:40|2118.8|2118.5|2118.3|2118|2118.8|2118.5|2118.3|2118|28
1610555750000|2021-01-13 16:35:50|2118.5|2118.2|2118|2117.7|2118.5|2118.2|2118|2117.7|64
1610555760000|2021-01-13 16:36:00|2118.1|2117.8|2117.8|2117.5|2118.1|2117.8|2117.8|2117.5|20
1610555770000|2021-01-13 16:36:10|2118.1|2117.8|2118.2|2117.9|2118.4|2118.1|2117.9|2117.6|71
1610555780000|2021-01-13 16:36:20|2118.4|2118.1|2118.6|2118.3|2118.8|2118.5|2118.4|2118.1|40
1610555790000|2021-01-13 16:36:30|2118.4|2118.1|2118.2|2117.9|2118.6|2118.3|2118.2|2117.9|48
1610555800000|2021-01-13 16:36:40|2118.3|2118|2118.8|2118.5|2119|2118.7|2118.3|2118|41
1610555810000|2021-01-13 16:36:50|2118.7|2118.4|2118.8|2118.5|2118.9|2118.6|2118.7|2118.4|36
1610555820000|2021-01-13 16:37:00|2118.7|2118.4|2119.4|2119.1|2119.4|2119.1|2118.7|2118.4|86
1610555830000|2021-01-13 16:37:10|2119.3|2119|2119.3|2119|2119.7|2119.4|2119.2|2118.9|53
1610555840000|2021-01-13 16:37:20|2119.2|2118.9|2119.1|2118.8|2119.4|2119.1|2119|2118.7|29
1610555850000|2021-01-13 16:37:30|2119.4|2119.1|2119.6|2119.3|2119.7|2119.4|2119.4|2119.1|22
1610555860000|2021-01-13 16:37:40|2119.7|2119.4|2119.3|2119|2119.8|2119.5|2119.3|2119|24
1610555870000|2021-01-13 16:37:50|2119.4|2119.1|2119.4|2119.1|2119.7|2119.4|2119.1|2118.8|33
1610555880000|2021-01-13 16:38:00|2119|2118.7|2119.3|2119|2119.3|2119|2118.7|2118.4|41
1610555890000|2021-01-13 16:38:10|2119.2|2118.9|2119.2|2118.9|2119.6|2119.3|2119.1|2118.8|21
1610555900000|2021-01-13 16:38:20|2119.4|2119.1|2120|2119.7|2120|2119.7|2119.3|2119|36
1610555910000|2021-01-13 16:38:30|2119.8|2119.5|2120|2119.7|2120|2119.7|2119.8|2119.5|11
1610555920000|2021-01-13 16:38:40|2119.6|2119.3|2118.9|2118.6|2119.6|2119.3|2118.9|2118.6|23
1610555930000|2021-01-13 16:38:50|2118.8|2118.5|2119.1|2118.8|2119.3|2119|2118.8|2118.5|35
1610555940000|2021-01-13 16:39:00|2119.3|2119|2119.6|2119.3|2119.6|2119.3|2119.1|2118.8|45
1610555950000|2021-01-13 16:39:10|2119.7|2119.4|2119.8|2119.5|2119.8|2119.5|2119.7|2119.4|16
1610555960000|2021-01-13 16:39:20|2119.7|2119.4|2120.6|2120.3|2120.6|2120.3|2119.7|2119.4|39
1610555970000|2021-01-13 16:39:30|2120.7|2120.4|2120.6|2120.3|2121.1|2120.8|2120.6|2120.3|28
1610555980000|2021-01-13 16:39:40|2120.7|2120.4|2120.9|2120.6|2121.1|2120.8|2120.7|2120.4|14
1610555990000|2021-01-13 16:39:50|2120.7|2120.4|2120.7|2120.4|2120.9|2120.6|2120.7|2120.4|21
1610556000000|2021-01-13 16:40:00|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.2|2119.9|45
1610556010000|2021-01-13 16:40:10|2120.3|2120|2120.3|2120|2120.5|2120.2|2120.3|2120|20
1610556020000|2021-01-13 16:40:20|2120.5|2120.2|2120.7|2120.4|2120.7|2120.4|2120.5|2120.2|14
1610556030000|2021-01-13 16:40:30|2121.1|2120.8|2120.1|2119.8|2121.1|2120.8|2120|2119.7|23
1610556040000|2021-01-13 16:40:40|2120|2119.7|2119.6|2119.3|2120|2119.7|2119.6|2119.3|23
1610556050000|2021-01-13 16:40:50|2119.5|2119.2|2119.7|2119.4|2120|2119.7|2119.5|2119.2|23
1610556060000|2021-01-13 16:41:00|2120.1|2119.8|2119.9|2119.6|2120.2|2119.9|2119.8|2119.5|24
1610556070000|2021-01-13 16:41:10|2120|2119.7|2119.9|2119.6|2120|2119.7|2119.8|2119.5|20
1610556080000|2021-01-13 16:41:20|2119.7|2119.4|2120.2|2119.9|2120.3|2120|2119.5|2119.2|28
1610556090000|2021-01-13 16:41:30|2119.9|2119.6|2120|2119.7|2120.3|2120|2119.8|2119.5|16
1610556100000|2021-01-13 16:41:40|2119.8|2119.5|2120.1|2119.8|2120.1|2119.8|2119.7|2119.4|311
1610556110000|2021-01-13 16:41:50|2120.2|2119.9|2120.1|2119.8|2120.6|2120.3|2120|2119.7|160
1610556120000|2021-01-13 16:42:00|2120.2|2119.9|2120.3|2120|2120.3|2120|2120.2|2119.9|25
1610556130000|2021-01-13 16:42:10|2119.9|2119.6|2120|2119.7|2120.2|2119.9|2119.9|2119.6|75
1610556140000|2021-01-13 16:42:20|2120.1|2119.8|2120.5|2120.2|2120.5|2120.2|2119.9|2119.6|34
1610556150000|2021-01-13 16:42:30|2120.4|2120.1|2120.5|2120.2|2120.6|2120.3|2120.2|2119.9|218
1610556160000|2021-01-13 16:42:40|2120.4|2120.1|2120.5|2120.2|2120.6|2120.3|2120.4|2120.1|176
1610556170000|2021-01-13 16:42:50|2120.4|2120.1|2120.2|2119.9|2120.4|2120.1|2120.1|2119.8|35
1610556180000|2021-01-13 16:43:00|2120.1|2119.8|2119.8|2119.5|2120.1|2119.8|2119.8|2119.5|16
1610556190000|2021-01-13 16:43:10|2120|2119.7|2120.4|2120.1|2120.5|2120.2|2120|2119.7|41
1610556200000|2021-01-13 16:43:20|2120.3|2120|2121.1|2120.8|2121.1|2120.8|2120.1|2119.8|40
1610556210000|2021-01-13 16:43:30|2121|2120.7|2120.8|2120.5|2121|2120.7|2120.5|2120.2|38
1610556220000|2021-01-13 16:43:40|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.5|2120.2|27
1610556230000|2021-01-13 16:43:50|2120.7|2120.4|2120.6|2120.3|2120.7|2120.4|2120.5|2120.2|20
1610556240000|2021-01-13 16:44:00|2120.4|2120.1|2119.3|2119|2120.4|2120.1|2119.2|2118.9|44
1610556250000|2021-01-13 16:44:10|2119.1|2118.8|2118.6|2118.3|2119.1|2118.8|2118.5|2118.2|41
1610556260000|2021-01-13 16:44:20|2118.4|2118.1|2118.4|2118.1|2118.8|2118.5|2118.3|2118|44
1610556270000|2021-01-13 16:44:30|2118.5|2118.2|2118.4|2118.1|2118.5|2118.2|2118.3|2118|43
1610556280000|2021-01-13 16:44:40|2118.3|2118|2119.1|2118.8|2119.4|2119.1|2118|2117.7|96
1610556290000|2021-01-13 16:44:50|2118.8|2118.5|2118.5|2118.2|2118.9|2118.6|2118.4|2118.1|28
1610556300000|2021-01-13 16:45:00|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118|2117.7|49
1610556310000|2021-01-13 16:45:10|2118.4|2118.1|2118.6|2118.3|2118.8|2118.5|2118.3|2118|40
1610556320000|2021-01-13 16:45:20|2118.3|2118|2118.5|2118.2|2118.6|2118.3|2118.1|2117.8|33
1610556330000|2021-01-13 16:45:30|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|2118.1|2117.8|8
1610556340000|2021-01-13 16:45:40|2118.1|2117.8|2118.3|2118|2118.5|2118.2|2118.1|2117.8|27
1610556350000|2021-01-13 16:45:50|2118.2|2117.9|2118|2117.7|2118.3|2118|2118|2117.7|19
1610556360000|2021-01-13 16:46:00|2118.1|2117.8|2117.9|2117.6|2118.2|2117.9|2117.8|2117.5|52
1610556370000|2021-01-13 16:46:10|2118|2117.7|2118.4|2118.1|2118.4|2118.1|2118|2117.7|26
1610556380000|2021-01-13 16:46:20|2118.3|2118|2118.2|2117.9|2118.5|2118.2|2117.9|2117.6|25
1610556390000|2021-01-13 16:46:30|2118.1|2117.8|2118.2|2117.9|2118.2|2117.9|2118|2117.7|39
1610556400000|2021-01-13 16:46:40|2118.1|2117.8|2118.5|2118.2|2118.7|2118.4|2118.1|2117.8|25
1610556410000|2021-01-13 16:46:50|2118.4|2118.1|2118.1|2117.8|2118.4|2118.1|2118|2117.7|31
1610556420000|2021-01-13 16:47:00|2118.3|2118|2118.3|2118|2118.6|2118.3|2118.3|2118|24
1610556430000|2021-01-13 16:47:10|2118.4|2118.1|2118.5|2118.2|2118.5|2118.2|2118.1|2117.8|55
1610556440000|2021-01-13 16:47:20|2118.4|2118.1|2118.9|2118.6|2118.9|2118.6|2118.2|2117.9|22
1610556450000|2021-01-13 16:47:30|2118.6|2118.3|2118.2|2117.9|2118.6|2118.3|2118.2|2117.9|12
1610556460000|2021-01-13 16:47:40|2118.3|2118|2118.1|2117.8|2118.3|2118|2118.1|2117.8|47
1610556470000|2021-01-13 16:47:50|2118.3|2118|2118.5|2118.2|2118.5|2118.2|2118|2117.7|29
1610556480000|2021-01-13 16:48:00|2118.4|2118.1|2118.4|2118.1|2118.5|2118.2|2118.4|2118.1|6
1610556490000|2021-01-13 16:48:10|2118.7|2118.4|2118.5|2118.2|2118.7|2118.4|2118.5|2118.2|12
1610556500000|2021-01-13 16:48:20|2118.6|2118.3|2118.5|2118.2|2118.6|2118.3|2118.4|2118.1|17
1610556510000|2021-01-13 16:48:30|2118.6|2118.3|2118.5|2118.2|2118.9|2118.6|2118.4|2118.1|41
1610556520000|2021-01-13 16:48:40|2118.3|2118|2118.5|2118.2|2118.7|2118.4|2118.3|2118|58
1610556530000|2021-01-13 16:48:50|2118.6|2118.3|2118.6|2118.3|2118.7|2118.4|2118.6|2118.3|11
1610556540000|2021-01-13 16:49:00|2118.5|2118.2|2118.2|2117.9|2118.5|2118.2|2118.2|2117.9|32
1610556550000|2021-01-13 16:49:10|2118.4|2118.1|2118.2|2117.9|2118.4|2118.1|2118.2|2117.9|15
1610556560000|2021-01-13 16:49:20|2118.1|2117.8|2118.2|2117.9|2118.3|2118|2118|2117.7|14
1610556570000|2021-01-13 16:49:30|2118.1|2117.8|2118.1|2117.8|2118.2|2117.9|2118.1|2117.8|7
1610556580000|2021-01-13 16:49:40|2117.9|2117.6|2117.8|2117.5|2117.9|2117.6|2117.6|2117.3|17
1610556590000|2021-01-13 16:49:50|2117.6|2117.3|2117.3|2117|2117.7|2117.4|2117.3|2117|73
1610556600000|2021-01-13 16:50:00|2117.4|2117.1|2117.1|2116.8|2117.5|2117.2|2116.9|2116.6|95
1610556610000|2021-01-13 16:50:10|2117.4|2117.1|2117.5|2117.2|2117.5|2117.2|2117.2|2116.9|24
1610556620000|2021-01-13 16:50:20|2117.2|2116.9|2116.9|2116.6|2117.2|2116.9|2116.8|2116.5|61
1610556630000|2021-01-13 16:50:30|2116.8|2116.5|2116.6|2116.3|2117.1|2116.8|2116.5|2116.2|87
1610556640000|2021-01-13 16:50:40|2116.8|2116.5|2117.1|2116.8|2117.3|2117|2116.8|2116.5|39
1610556650000|2021-01-13 16:50:50|2117.3|2117|2117.8|2117.5|2118.3|2118|2117.3|2117|113
1610556660000|2021-01-13 16:51:00|2117.9|2117.6|2117.9|2117.6|2118|2117.7|2117.7|2117.4|49
1610556670000|2021-01-13 16:51:10|2117.8|2117.5|2117.5|2117.2|2117.8|2117.5|2117.2|2116.9|17
1610556680000|2021-01-13 16:51:20|2117.2|2116.9|2117.3|2117|2117.3|2117|2117|2116.7|15
1610556690000|2021-01-13 16:51:30|2117.1|2116.8|2116.7|2116.4|2117.2|2116.9|2116.7|2116.4|26
1610556700000|2021-01-13 16:51:40|2116.6|2116.3|2116.3|2116|2116.6|2116.3|2116.3|2116|12
1610556710000|2021-01-13 16:51:50|2116.2|2115.9|2116.3|2116|2116.3|2116|2116.1|2115.8|40
1610556720000|2021-01-13 16:52:00|2116.4|2116.1|2115.9|2115.6|2116.4|2116.1|2115.9|2115.6|109
1610556730000|2021-01-13 16:52:10|2115.8|2115.5|2115.9|2115.6|2116|2115.7|2115.6|2115.3|48
1610556740000|2021-01-13 16:52:20|2115.8|2115.5|2115.9|2115.6|2116|2115.7|2115.5|2115.2|50
1610556750000|2021-01-13 16:52:30|2115.8|2115.5|2115.3|2115|2115.8|2115.5|2115.2|2114.9|30
1610556760000|2021-01-13 16:52:40|2115.1|2114.8|2115.4|2115.1|2115.4|2115.1|2114.8|2114.5|64
1610556770000|2021-01-13 16:52:50|2115.3|2115|2116|2115.7|2116|2115.7|2115.2|2114.9|53
1610556780000|2021-01-13 16:53:00|2115.9|2115.6|2115.4|2115.1|2115.9|2115.6|2115|2114.7|363
1610556790000|2021-01-13 16:53:10|2115.1|2114.8|2115.1|2114.8|2115.2|2114.9|2115|2114.7|13
1610556800000|2021-01-13 16:53:20|2115|2114.7|2114.8|2114.5|2115.4|2115.1|2114.6|2114.3|95
1610556810000|2021-01-13 16:53:30|2115|2114.7|2114.8|2114.5|2115|2114.7|2114.8|2114.5|19
1610556820000|2021-01-13 16:53:40|2115.1|2114.8|2114.8|2114.5|2115.3|2115|2114.8|2114.5|44
1610556830000|2021-01-13 16:53:50|2114.9|2114.6|2114.6|2114.3|2114.9|2114.6|2114.6|2114.3|28
1610556840000|2021-01-13 16:54:00|2114.7|2114.4|2114.1|2113.8|2114.9|2114.6|2114|2113.7|182
1610556850000|2021-01-13 16:54:10|2114.2|2113.9|2114.1|2113.8|2114.2|2113.9|2113.9|2113.6|60
1610556860000|2021-01-13 16:54:20|2114.2|2113.9|2114.1|2113.8|2114.2|2113.9|2114|2113.7|52
1610556870000|2021-01-13 16:54:30|2114.2|2113.9|2114.4|2114.1|2114.5|2114.2|2114.2|2113.9|58
1610556880000|2021-01-13 16:54:40|2114.3|2114|2114.5|2114.2|2114.7|2114.4|2114.2|2113.9|47
1610556890000|2021-01-13 16:54:50|2114.3|2114|2114.6|2114.3|2114.6|2114.3|2114.2|2113.9|25
1610556900000|2021-01-13 16:55:00|2114.5|2114.2|2114.4|2114.1|2114.6|2114.3|2114.4|2114.1|50
1610556910000|2021-01-13 16:55:10|2114.3|2114|2114.4|2114.1|2114.5|2114.2|2114.3|2114|48
1610556920000|2021-01-13 16:55:20|2114.3|2114|2114.3|2114|2114.3|2114|2114.2|2113.9|41
1610556930000|2021-01-13 16:55:30|2114.4|2114.1|2114.6|2114.3|2114.6|2114.3|2114.4|2114.1|39
1610556940000|2021-01-13 16:55:40|2114.5|2114.2|2115|2114.7|2115|2114.7|2114.4|2114.1|52
1610556950000|2021-01-13 16:55:50|2115.2|2114.9|2115.2|2114.9|2115.3|2115|2114.7|2114.4|49
1610556960000|2021-01-13 16:56:00|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2115|2114.7|41
1610556970000|2021-01-13 16:56:10|2114.9|2114.6|2115.4|2115.1|2115.5|2115.2|2114.9|2114.6|92
1610556980000|2021-01-13 16:56:20|2115.5|2115.2|2115.4|2115.1|2115.6|2115.3|2115|2114.7|104
1610556990000|2021-01-13 16:56:30|2115.5|2115.2|2115.1|2114.8|2115.5|2115.2|2115.1|2114.8|32
1610557000000|2021-01-13 16:56:40|2115|2114.7|2115.5|2115.2|2115.7|2115.4|2115|2114.7|31
1610557010000|2021-01-13 16:56:50|2115.6|2115.3|2115.9|2115.6|2115.9|2115.6|2115.4|2115.1|57
1610557020000|2021-01-13 16:57:00|2116|2115.7|2115.5|2115.2|2116.2|2115.9|2115.5|2115.2|179
1610557030000|2021-01-13 16:57:10|2115.6|2115.3|2115.4|2115.1|2115.6|2115.3|2115.4|2115.1|47
1610557040000|2021-01-13 16:57:20|2115.3|2115|2115.7|2115.4|2115.8|2115.5|2115.3|2115|29
1610557050000|2021-01-13 16:57:30|2115.6|2115.3|2115.6|2115.3|2115.7|2115.4|2115.5|2115.2|33
1610557060000|2021-01-13 16:57:40|2115.7|2115.4|2116.3|2116|2116.4|2116.1|2115.7|2115.4|39
1610557070000|2021-01-13 16:57:50|2116.1|2115.8|2116.4|2116.1|2116.5|2116.2|2115.8|2115.5|75
1610557080000|2021-01-13 16:58:00|2116.5|2116.2|2116.3|2116|2116.8|2116.5|2116.3|2116|80
1610557090000|2021-01-13 16:58:10|2116.4|2116.1|2116.2|2115.9|2116.7|2116.4|2116.2|2115.9|52
1610557100000|2021-01-13 16:58:20|2116.1|2115.8|2116.5|2116.2|2116.5|2116.2|2116|2115.7|28
1610557110000|2021-01-13 16:58:30|2116.4|2116.1|2116.7|2116.4|2116.7|2116.4|2116.2|2115.9|35
1610557120000|2021-01-13 16:58:40|2116.6|2116.3|2116.3|2116|2116.6|2116.3|2116.3|2116|41
1610557130000|2021-01-13 16:58:50|2116.2|2115.9|2116.3|2116|2116.3|2116|2115.9|2115.6|18
1610557140000|2021-01-13 16:59:00|2116.2|2115.9|2116.1|2115.8|2116.2|2115.9|2115.9|2115.6|23
1610557150000|2021-01-13 16:59:10|2116|2115.7|2116.2|2115.9|2116.2|2115.9|2116|2115.7|28
1610557160000|2021-01-13 16:59:20|2116.1|2115.8|2116.5|2116.2|2116.5|2116.2|2115.9|2115.6|23
1610557170000|2021-01-13 16:59:30|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.1|2115.8|23
1610557180000|2021-01-13 16:59:40|2116.5|2116.2|2116.6|2116.3|2116.6|2116.3|2116.4|2116.1|33
1610557190000|2021-01-13 16:59:50|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.5|2116.2|23
1610557200000|2021-01-13 17:00:00|2116.8|2116.5|2117.4|2117.1|2117.4|2117.1|2116.8|2116.5|57
1610557210000|2021-01-13 17:00:10|2117.3|2117|2116.7|2116.4|2117.4|2117.1|2116.7|2116.4|42
1610557220000|2021-01-13 17:00:20|2116.6|2116.3|2116.7|2116.4|2116.9|2116.6|2116.3|2116|37
1610557230000|2021-01-13 17:00:30|2116.5|2116.2|2116.5|2116.2|2116.7|2116.4|2116.3|2116|14
1610557240000|2021-01-13 17:00:40|2116.4|2116.1|2116.4|2116.1|2116.6|2116.3|2116.3|2116|29
1610557250000|2021-01-13 17:00:50|2116.2|2115.9|2115.9|2115.6|2116.5|2116.2|2115.9|2115.6|33
1610557260000|2021-01-13 17:01:00|2115.7|2115.4|2115.2|2114.9|2115.8|2115.5|2115.2|2114.9|36
1610557270000|2021-01-13 17:01:10|2115.1|2114.8|2115.9|2115.6|2116|2115.7|2115.1|2114.8|78
1610557280000|2021-01-13 17:01:20|2116.1|2115.8|2115.6|2115.3|2116.1|2115.8|2115.5|2115.2|94
1610557290000|2021-01-13 17:01:30|2115.8|2115.5|2115.5|2115.2|2115.8|2115.5|2115.5|2115.2|18
1610557300000|2021-01-13 17:01:40|2115.4|2115.1|2115.3|2115|2115.5|2115.2|2115.3|2115|28
1610557310000|2021-01-13 17:01:50|2115.2|2114.9|2114.8|2114.5|2115.2|2114.9|2114.5|2114.2|65
1610557320000|2021-01-13 17:02:00|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|2114.7|2114.4|32
1610557330000|2021-01-13 17:02:10|2115|2114.7|2114.9|2114.6|2115|2114.7|2114.6|2114.3|34
1610557340000|2021-01-13 17:02:20|2114.8|2114.5|2114.7|2114.4|2114.8|2114.5|2114.5|2114.2|27
1610557350000|2021-01-13 17:02:30|2114.8|2114.5|2115.2|2114.9|2115.4|2115.1|2114.8|2114.5|42
1610557360000|2021-01-13 17:02:40|2115.3|2115|2116|2115.7|2116|2115.7|2115.3|2115|56
1610557370000|2021-01-13 17:02:50|2115.9|2115.6|2116.3|2116|2116.3|2116|2115.8|2115.5|77
1610557380000|2021-01-13 17:03:00|2116.5|2116.2|2117.3|2117|2117.3|2117|2116.5|2116.2|89
1610557390000|2021-01-13 17:03:10|2117.2|2116.9|2117.1|2116.8|2117.5|2117.2|2117.1|2116.8|78
1610557400000|2021-01-13 17:03:20|2117.2|2116.9|2117.6|2117.3|2117.7|2117.4|2117|2116.7|50
1610557410000|2021-01-13 17:03:30|2117.4|2117.1|2117.2|2116.9|2117.4|2117.1|2117|2116.7|33
1610557420000|2021-01-13 17:03:40|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|2117|2116.7|45
1610557430000|2021-01-13 17:03:50|2117.2|2116.9|2117.6|2117.3|2117.6|2117.3|2117|2116.7|69
1610557440000|2021-01-13 17:04:00|2117.7|2117.4|2117.5|2117.2|2117.8|2117.5|2117.3|2117|54
1610557450000|2021-01-13 17:04:10|2117.4|2117.1|2117.4|2117.1|2117.5|2117.2|2117.2|2116.9|36
1610557460000|2021-01-13 17:04:20|2117.5|2117.2|2117.8|2117.5|2117.8|2117.5|2117.1|2116.8|38
1610557470000|2021-01-13 17:04:30|2117.6|2117.3|2117.8|2117.5|2117.9|2117.6|2117.6|2117.3|35
1610557480000|2021-01-13 17:04:40|2117.9|2117.6|2117.8|2117.5|2117.9|2117.6|2117.4|2117.1|88
1610557490000|2021-01-13 17:04:50|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.3|2117|42
1610557500000|2021-01-13 17:05:00|2117.8|2117.5|2118|2117.7|2118.2|2117.9|2117.6|2117.3|129
1610557510000|2021-01-13 17:05:10|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|2118.3|2118|157
1610557520000|2021-01-13 17:05:20|2118.4|2118.1|2118.7|2118.4|2119|2118.7|2118.4|2118.1|112
1610557530000|2021-01-13 17:05:30|2118.8|2118.5|2118.2|2117.9|2119|2118.7|2118.2|2117.9|84
1610557540000|2021-01-13 17:05:40|2118|2117.7|2118.4|2118.1|2118.4|2118.1|2117.9|2117.6|55
1610557550000|2021-01-13 17:05:50|2118.3|2118|2118.6|2118.3|2118.7|2118.4|2118.2|2117.9|63
1610557560000|2021-01-13 17:06:00|2118.5|2118.2|2119.3|2119|2119.3|2119|2118.3|2118|102
1610557570000|2021-01-13 17:06:10|2119.2|2118.9|2119.6|2119.3|2119.8|2119.5|2119.2|2118.9|65
1610557580000|2021-01-13 17:06:20|2119.5|2119.2|2119.6|2119.3|2119.6|2119.3|2118.7|2118.4|372
1610557590000|2021-01-13 17:06:30|2119.7|2119.4|2118.5|2118.2|2119.7|2119.4|2118.5|2118.2|159
1610557600000|2021-01-13 17:06:40|2118.4|2118.1|2118.8|2118.5|2118.8|2118.5|2118.2|2117.9|89
1610557610000|2021-01-13 17:06:50|2118.7|2118.4|2118.1|2117.8|2118.8|2118.5|2118.1|2117.8|49
1610557620000|2021-01-13 17:07:00|2118.2|2117.9|2118|2117.7|2118.4|2118.1|2117.9|2117.6|160
1610557630000|2021-01-13 17:07:10|2118.2|2117.9|2118.4|2118.1|2118.8|2118.5|2118.2|2117.9|41
1610557640000|2021-01-13 17:07:20|2118.6|2118.3|2119.4|2119.1|2119.4|2119.1|2118.4|2118.1|52
1610557650000|2021-01-13 17:07:30|2119.5|2119.2|2119.4|2119.1|2119.7|2119.4|2119.3|2119|67
1610557660000|2021-01-13 17:07:40|2119.6|2119.3|2119.4|2119.1|2119.6|2119.3|2119.2|2118.9|37
1610557670000|2021-01-13 17:07:50|2119.5|2119.2|2119.4|2119.1|2119.5|2119.2|2119.3|2119|28
1610557680000|2021-01-13 17:08:00|2119.5|2119.2|2119.2|2118.9|2119.7|2119.4|2119.2|2118.9|42
1610557690000|2021-01-13 17:08:10|2119.1|2118.8|2119.1|2118.8|2119.3|2119|2119.1|2118.8|40
1610557700000|2021-01-13 17:08:20|2119.2|2118.9|2118.9|2118.6|2119.2|2118.9|2118.8|2118.5|32
1610557710000|2021-01-13 17:08:30|2119.2|2118.9|2119.4|2119.1|2119.5|2119.2|2119.2|2118.9|36
1610557720000|2021-01-13 17:08:40|2119.5|2119.2|2119.4|2119.1|2119.6|2119.3|2119.2|2118.9|37
1610557730000|2021-01-13 17:08:50|2119.5|2119.2|2120.1|2119.8|2120.1|2119.8|2119.5|2119.2|47
1610557740000|2021-01-13 17:09:00|2120|2119.7|2119.9|2119.6|2120.1|2119.8|2119.7|2119.4|29
1610557750000|2021-01-13 17:09:10|2120.1|2119.8|2120|2119.7|2120.3|2120|2119.8|2119.5|71
1610557760000|2021-01-13 17:09:20|2119.9|2119.6|2119.9|2119.6|2120.1|2119.8|2119.7|2119.4|30
1610557770000|2021-01-13 17:09:30|2120|2119.7|2119.9|2119.6|2120.1|2119.8|2119.8|2119.5|30
1610557780000|2021-01-13 17:09:40|2120|2119.7|2120.2|2119.9|2120.2|2119.9|2120|2119.7|17
1610557790000|2021-01-13 17:09:50|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2119.6|2119.3|38
1610557800000|2021-01-13 17:10:00|2120|2119.7|2120|2119.7|2120.1|2119.8|2119.8|2119.5|47
1610557810000|2021-01-13 17:10:10|2119.9|2119.6|2119.8|2119.5|2120.2|2119.9|2119.8|2119.5|78
1610557820000|2021-01-13 17:10:20|2120|2119.7|2119.8|2119.5|2120|2119.7|2119.8|2119.5|33
1610557830000|2021-01-13 17:10:30|2119.9|2119.6|2120|2119.7|2120|2119.7|2119.8|2119.5|53
1610557840000|2021-01-13 17:10:40|2119.9|2119.6|2119.8|2119.5|2119.9|2119.6|2119.5|2119.2|65
1610557850000|2021-01-13 17:10:50|2119.7|2119.4|2120|2119.7|2120|2119.7|2119.7|2119.4|19
1610557860000|2021-01-13 17:11:00|2119.9|2119.6|2120.1|2119.8|2120.1|2119.8|2119.9|2119.6|34
1610557870000|2021-01-13 17:11:10|2119.9|2119.6|2120.3|2120|2120.3|2120|2119.9|2119.6|24
1610557880000|2021-01-13 17:11:20|2120.2|2119.9|2120.7|2120.4|2120.7|2120.4|2120.2|2119.9|29
1610557890000|2021-01-13 17:11:30|2120.8|2120.5|2120.9|2120.6|2120.9|2120.6|2120.4|2120.1|63
1610557900000|2021-01-13 17:11:40|2120.8|2120.5|2121|2120.7|2121|2120.7|2120.6|2120.3|46
1610557910000|2021-01-13 17:11:50|2120.9|2120.6|2120.8|2120.5|2121.1|2120.8|2120.5|2120.2|51
1610557920000|2021-01-13 17:12:00|2120.7|2120.4|2120|2119.7|2120.7|2120.4|2120|2119.7|80
1610557930000|2021-01-13 17:12:10|2120.1|2119.8|2120.3|2120|2120.3|2120|2120.1|2119.8|31
1610557940000|2021-01-13 17:12:20|2119.9|2119.6|2120.3|2120|2120.3|2120|2119.7|2119.4|182
1610557950000|2021-01-13 17:12:30|2120.2|2119.9|2119.6|2119.3|2120.2|2119.9|2119.6|2119.3|36
1610557960000|2021-01-13 17:12:40|2119.8|2119.5|2119.7|2119.4|2119.8|2119.5|2119.7|2119.4|29
1610557970000|2021-01-13 17:12:50|2119.8|2119.5|2120.1|2119.8|2120.1|2119.8|2119.7|2119.4|44
1610557980000|2021-01-13 17:13:00|2120|2119.7|2120|2119.7|2120|2119.7|2119.6|2119.3|34
1610557990000|2021-01-13 17:13:10|2119.9|2119.6|2120.1|2119.8|2120.2|2119.9|2119.9|2119.6|29
1610558000000|2021-01-13 17:13:20|2119.8|2119.5|2119.9|2119.6|2120|2119.7|2119.7|2119.4|37
1610558010000|2021-01-13 17:13:30|2120.1|2119.8|2119.7|2119.4|2120.1|2119.8|2119.7|2119.4|17
1610558020000|2021-01-13 17:13:40|2119.6|2119.3|2119.6|2119.3|2119.8|2119.5|2119.5|2119.2|110
1610558030000|2021-01-13 17:13:50|2119.7|2119.4|2119.6|2119.3|2119.8|2119.5|2119.6|2119.3|55
1610558040000|2021-01-13 17:14:00|2119.7|2119.4|2119.6|2119.3|2119.8|2119.5|2119.6|2119.3|176
1610558050000|2021-01-13 17:14:10|2119.5|2119.2|2119.8|2119.5|2119.9|2119.6|2119.5|2119.2|66
1610558060000|2021-01-13 17:14:20|2119.9|2119.6|2119.5|2119.2|2119.9|2119.6|2119.5|2119.2|156
1610558070000|2021-01-13 17:14:30|2119.7|2119.4|2119.4|2119.1|2119.8|2119.5|2119.3|2119|369
1610558080000|2021-01-13 17:14:40|2119.3|2119|2119.5|2119.2|2119.5|2119.2|2119.3|2119|53
1610558090000|2021-01-13 17:14:50|2119.6|2119.3|2119.7|2119.4|2119.9|2119.6|2119.5|2119.2|170
1610558100000|2021-01-13 17:15:00|2119.8|2119.5|2119.5|2119.2|2119.8|2119.5|2119.5|2119.2|80
1610558110000|2021-01-13 17:15:10|2119.6|2119.3|2119.5|2119.2|2119.8|2119.5|2119.4|2119.1|224
1610558120000|2021-01-13 17:15:20|2119.6|2119.3|2119.6|2119.3|2119.9|2119.6|2119.6|2119.3|139
1610558130000|2021-01-13 17:15:30|2119.5|2119.2|2119.5|2119.2|2119.8|2119.5|2119.5|2119.2|139
1610558140000|2021-01-13 17:15:40|2119.4|2119.1|2119.9|2119.6|2119.9|2119.6|2119.4|2119.1|62
1610558150000|2021-01-13 17:15:50|2120|2119.7|2119.7|2119.4|2120.3|2120|2119.5|2119.2|84
1610558160000|2021-01-13 17:16:00|2119.8|2119.5|2119|2118.7|2119.8|2119.5|2118.9|2118.6|63
1610558170000|2021-01-13 17:16:10|2118.9|2118.6|2119.5|2119.2|2119.5|2119.2|2118.7|2118.4|41
1610558180000|2021-01-13 17:16:20|2119.7|2119.4|2119.9|2119.6|2120|2119.7|2119.7|2119.4|39
1610558190000|2021-01-13 17:16:30|2120.2|2119.9|2120.3|2120|2120.3|2120|2120.1|2119.8|34
1610558200000|2021-01-13 17:16:40|2120.2|2119.9|2120.3|2120|2120.3|2120|2119.8|2119.5|25
1610558210000|2021-01-13 17:16:50|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.1|2119.8|23
1610558220000|2021-01-13 17:17:00|2120.5|2120.2|2120.4|2120.1|2120.5|2120.2|2120.3|2120|14
1610558230000|2021-01-13 17:17:10|2120.3|2120|2119.9|2119.6|2120.3|2120|2119.7|2119.4|61
1610558240000|2021-01-13 17:17:20|2119.7|2119.4|2120|2119.7|2120.1|2119.8|2119.6|2119.3|53
1610558250000|2021-01-13 17:17:30|2120.1|2119.8|2120.4|2120.1|2120.4|2120.1|2120|2119.7|57
1610558260000|2021-01-13 17:17:40|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.3|2120|52
1610558270000|2021-01-13 17:17:50|2120.7|2120.4|2120.5|2120.2|2120.8|2120.5|2120.5|2120.2|64
1610558280000|2021-01-13 17:18:00|2120.2|2119.9|2119.7|2119.4|2120.2|2119.9|2119.7|2119.4|65
1610558290000|2021-01-13 17:18:10|2119.6|2119.3|2119.2|2118.9|2119.6|2119.3|2119.2|2118.9|68
1610558300000|2021-01-13 17:18:20|2119.3|2119|2119.2|2118.9|2119.4|2119.1|2119|2118.7|78
1610558310000|2021-01-13 17:18:30|2119.1|2118.8|2119.1|2118.8|2119.3|2119|2119.1|2118.8|37
1610558320000|2021-01-13 17:18:40|2119|2118.7|2119.2|2118.9|2119.2|2118.9|2118.8|2118.5|37
1610558330000|2021-01-13 17:18:50|2118.8|2118.5|2119.1|2118.8|2119.1|2118.8|2118.7|2118.4|34
1610558340000|2021-01-13 17:19:00|2119.2|2118.9|2119.5|2119.2|2119.5|2119.2|2119.2|2118.9|22
1610558350000|2021-01-13 17:19:10|2119.8|2119.5|2119.9|2119.6|2119.9|2119.6|2119.6|2119.3|26
1610558360000|2021-01-13 17:19:20|2120|2119.7|2120.2|2119.9|2120.2|2119.9|2119.8|2119.5|52
1610558370000|2021-01-13 17:19:30|2120.1|2119.8|2120|2119.7|2120.1|2119.8|2119.9|2119.6|26
1610558380000|2021-01-13 17:19:40|2119.8|2119.5|2119.7|2119.4|2119.8|2119.5|2119.5|2119.2|25
1610558390000|2021-01-13 17:19:50|2119.6|2119.3|2119|2118.7|2119.6|2119.3|2119|2118.7|40
1610558400000|2021-01-13 17:20:00|2119.1|2118.8|2119.4|2119.1|2119.4|2119.1|2119.1|2118.8|29
1610558410000|2021-01-13 17:20:10|2119.3|2119|2119.8|2119.5|2119.8|2119.5|2119.3|2119|38
1610558420000|2021-01-13 17:20:20|2119.9|2119.6|2120|2119.7|2120|2119.7|2119.9|2119.6|18
1610558430000|2021-01-13 17:20:30|2119.9|2119.6|2119.8|2119.5|2119.9|2119.6|2119.6|2119.3|34
1610558440000|2021-01-13 17:20:40|2119.7|2119.4|2119.5|2119.2|2119.7|2119.4|2119.4|2119.1|35
1610558450000|2021-01-13 17:20:50|2119.3|2119|2119.3|2119|2119.3|2119|2119.1|2118.8|28
1610558460000|2021-01-13 17:21:00|2119.2|2118.9|2119.1|2118.8|2119.2|2118.9|2119.1|2118.8|25
1610558470000|2021-01-13 17:21:10|2118.9|2118.6|2119.3|2119|2119.3|2119|2118.9|2118.6|44
1610558480000|2021-01-13 17:21:20|2119.2|2118.9|2118.8|2118.5|2119.2|2118.9|2118.6|2118.3|41
1610558490000|2021-01-13 17:21:30|2118.9|2118.6|2118.9|2118.6|2119|2118.7|2118.9|2118.6|23
1610558500000|2021-01-13 17:21:40|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|41
1610558510000|2021-01-13 17:21:50|2118.5|2118.2|2118.2|2117.9|2118.5|2118.2|2118.1|2117.8|49
1610558520000|2021-01-13 17:22:00|2118.3|2118|2118.1|2117.8|2118.3|2118|2118|2117.7|66
1610558530000|2021-01-13 17:22:10|2118.3|2118|2118.5|2118.2|2118.5|2118.2|2118.1|2117.8|56
1610558540000|2021-01-13 17:22:20|2118.4|2118.1|2118.6|2118.3|2118.6|2118.3|2118.4|2118.1|21
1610558550000|2021-01-13 17:22:30|2118.5|2118.2|2119|2118.7|2119|2118.7|2118.5|2118.2|44
1610558560000|2021-01-13 17:22:40|2118.9|2118.6|2118.7|2118.4|2118.9|2118.6|2118.7|2118.4|50
1610558570000|2021-01-13 17:22:50|2118.6|2118.3|2118.6|2118.3|2118.7|2118.4|2118.4|2118.1|47
1610558580000|2021-01-13 17:23:00|2118.8|2118.5|2118.7|2118.4|2118.9|2118.6|2118.3|2118|56
1610558590000|2021-01-13 17:23:10|2118.9|2118.6|2119.2|2118.9|2119.3|2119|2118.9|2118.6|56
1610558600000|2021-01-13 17:23:20|2119.1|2118.8|2119|2118.7|2119.1|2118.8|2118.7|2118.4|48
1610558610000|2021-01-13 17:23:30|2119.1|2118.8|2119|2118.7|2119.1|2118.8|2119|2118.7|36
1610558620000|2021-01-13 17:23:40|2118.7|2118.4|2119|2118.7|2119|2118.7|2118.7|2118.4|16
1610558630000|2021-01-13 17:23:50|2118.9|2118.6|2118.7|2118.4|2119|2118.7|2118.6|2118.3|31
1610558640000|2021-01-13 17:24:00|2118.6|2118.3|2118.3|2118|2118.7|2118.4|2118.2|2117.9|59
1610558650000|2021-01-13 17:24:10|2118.4|2118.1|2118.3|2118|2118.6|2118.3|2118.3|2118|19
1610558660000|2021-01-13 17:24:20|2118.4|2118.1|2118.7|2118.4|2118.7|2118.4|2118.3|2118|43
1610558670000|2021-01-13 17:24:30|2118.8|2118.5|2118.1|2117.8|2118.9|2118.6|2118.1|2117.8|37
1610558680000|2021-01-13 17:24:40|2118.2|2117.9|2118.6|2118.3|2118.6|2118.3|2118.2|2117.9|40
1610558690000|2021-01-13 17:24:50|2118.5|2118.2|2118.7|2118.4|2118.7|2118.4|2118.5|2118.2|41
1610558700000|2021-01-13 17:25:00|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.5|2118.2|42
1610558710000|2021-01-13 17:25:10|2118.7|2118.4|2118.2|2117.9|2118.7|2118.4|2118.1|2117.8|29
1610558720000|2021-01-13 17:25:20|2118.4|2118.1|2118.9|2118.6|2118.9|2118.6|2118.3|2118|29
1610558730000|2021-01-13 17:25:30|2119|2118.7|2119.3|2119|2119.4|2119.1|2119|2118.7|55
1610558740000|2021-01-13 17:25:40|2119.2|2118.9|2119|2118.7|2119.2|2118.9|2119|2118.7|21
1610558750000|2021-01-13 17:25:50|2118.8|2118.5|2119.2|2118.9|2119.2|2118.9|2118.8|2118.5|9
1610558760000|2021-01-13 17:26:00|2119.3|2119|2119|2118.7|2119.4|2119.1|2119|2118.7|47
1610558770000|2021-01-13 17:26:10|2118.9|2118.6|2118.8|2118.5|2119|2118.7|2118.7|2118.4|26
1610558780000|2021-01-13 17:26:20|2118.7|2118.4|2119.2|2118.9|2119.3|2119|2118.7|2118.4|37
1610558790000|2021-01-13 17:26:30|2119.3|2119|2119.7|2119.4|2119.7|2119.4|2119.3|2119|42
1610558800000|2021-01-13 17:26:40|2119.8|2119.5|2120.3|2120|2120.3|2120|2119.8|2119.5|37
1610558810000|2021-01-13 17:26:50|2120.2|2119.9|2120.3|2120|2120.3|2120|2120|2119.7|23
1610558820000|2021-01-13 17:27:00|2120.4|2120.1|2120.1|2119.8|2120.6|2120.3|2120.1|2119.8|52
1610558830000|2021-01-13 17:27:10|2120.2|2119.9|2119.9|2119.6|2120.2|2119.9|2119.8|2119.5|18
1610558840000|2021-01-13 17:27:20|2119.8|2119.5|2120|2119.7|2120|2119.7|2119.7|2119.4|35
1610558850000|2021-01-13 17:27:30|2119.9|2119.6|2119.9|2119.6|2120.1|2119.8|2119.9|2119.6|24
1610558860000|2021-01-13 17:27:40|2120.1|2119.8|2119.7|2119.4|2120.2|2119.9|2119.7|2119.4|61
1610558870000|2021-01-13 17:27:50|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.6|2119.3|21
1610558880000|2021-01-13 17:28:00|2120|2119.7|2119.8|2119.5|2120|2119.7|2119.8|2119.5|27
1610558890000|2021-01-13 17:28:10|2120|2119.7|2120.2|2119.9|2120.2|2119.9|2120|2119.7|28
1610558900000|2021-01-13 17:28:20|2120|2119.7|2120.5|2120.2|2120.5|2120.2|2119.9|2119.6|20
1610558910000|2021-01-13 17:28:30|2120.7|2120.4|2120.3|2120|2120.7|2120.4|2120.3|2120|28
1610558920000|2021-01-13 17:28:40|2120.2|2119.9|2120.5|2120.2|2120.5|2120.2|2120.2|2119.9|32
1610558930000|2021-01-13 17:28:50|2120.6|2120.3|2121|2120.7|2121|2120.7|2120.5|2120.2|39
1610558940000|2021-01-13 17:29:00|2120.9|2120.6|2121|2120.7|2121.2|2120.9|2120.9|2120.6|34
1610558950000|2021-01-13 17:29:10|2120.9|2120.6|2121.9|2121.6|2121.9|2121.6|2120.9|2120.6|72
1610558960000|2021-01-13 17:29:20|2121.7|2121.4|2121.6|2121.3|2121.7|2121.4|2121.5|2121.2|36
1610558970000|2021-01-13 17:29:30|2121.3|2121|2121.4|2121.1|2121.6|2121.3|2121.2|2120.9|27
1610558980000|2021-01-13 17:29:40|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.3|2121|25
1610558990000|2021-01-13 17:29:50|2121.6|2121.3|2121.6|2121.3|2121.7|2121.4|2121.3|2121|15
1610559000000|2021-01-13 17:30:00|2121.7|2121.4|2121.4|2121.1|2121.7|2121.4|2121.4|2121.1|42
1610559010000|2021-01-13 17:30:10|2121.3|2121|2121.7|2121.4|2121.8|2121.5|2121.3|2121|26
1610559020000|2021-01-13 17:30:20|2121.6|2121.3|2121.5|2121.2|2121.6|2121.3|2121.5|2121.2|20
1610559030000|2021-01-13 17:30:30|2121.6|2121.3|2121.7|2121.4|2121.8|2121.5|2121.6|2121.3|22
1610559040000|2021-01-13 17:30:40|2121.6|2121.3|2121.6|2121.3|2121.8|2121.5|2121.6|2121.3|46
1610559050000|2021-01-13 17:30:50|2121.8|2121.5|2121.8|2121.5|2122|2121.7|2121.7|2121.4|107
1610559060000|2021-01-13 17:31:00|2121.6|2121.3|2122.2|2121.9|2122.2|2121.9|2121.6|2121.3|36
1610559070000|2021-01-13 17:31:10|2122.1|2121.8|2122.1|2121.8|2122.2|2121.9|2121.9|2121.6|45
1610559080000|2021-01-13 17:31:20|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.8|2121.5|23
1610559090000|2021-01-13 17:31:30|2122.1|2121.8|2121.8|2121.5|2122.1|2121.8|2121.7|2121.4|27
1610559100000|2021-01-13 17:31:40|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.6|2121.3|32
1610559110000|2021-01-13 17:31:50|2122|2121.7|2121.8|2121.5|2122|2121.7|2121.7|2121.4|43
1610559120000|2021-01-13 17:32:00|2121.7|2121.4|2121.8|2121.5|2121.9|2121.6|2121.7|2121.4|36
1610559130000|2021-01-13 17:32:10|2121.6|2121.3|2121.8|2121.5|2121.9|2121.6|2121.6|2121.3|22
1610559140000|2021-01-13 17:32:20|2121.7|2121.4|2121.6|2121.3|2121.7|2121.4|2121.4|2121.1|72
1610559150000|2021-01-13 17:32:30|2121.5|2121.2|2121.3|2121|2121.6|2121.3|2121.3|2121|37
1610559160000|2021-01-13 17:32:40|2121.2|2120.9|2121.3|2121|2121.3|2121|2121.2|2120.9|23
1610559170000|2021-01-13 17:32:50|2121.4|2121.1|2120.9|2120.6|2121.4|2121.1|2120.9|2120.6|34
1610559180000|2021-01-13 17:33:00|2120.8|2120.5|2120.8|2120.5|2120.9|2120.6|2120.7|2120.4|18
1610559190000|2021-01-13 17:33:10|2120.9|2120.6|2120.5|2120.2|2121|2120.7|2120.5|2120.2|52
1610559200000|2021-01-13 17:33:20|2120.3|2120|2120.2|2119.9|2120.3|2120|2120|2119.7|15
1610559210000|2021-01-13 17:33:30|2120|2119.7|2120.5|2120.2|2120.5|2120.2|2119.9|2119.6|40
1610559220000|2021-01-13 17:33:40|2120.6|2120.3|2120.3|2120|2120.6|2120.3|2120|2119.7|23
1610559230000|2021-01-13 17:33:50|2120.1|2119.8|2120.4|2120.1|2120.4|2120.1|2120.1|2119.8|99
1610559240000|2021-01-13 17:34:00|2120.5|2120.2|2120.1|2119.8|2120.5|2120.2|2119.8|2119.5|150
1610559250000|2021-01-13 17:34:10|2120.2|2119.9|2119.7|2119.4|2120.5|2120.2|2119.6|2119.3|165
1610559260000|2021-01-13 17:34:20|2119.8|2119.5|2120.2|2119.9|2120.3|2120|2119.8|2119.5|133
1610559270000|2021-01-13 17:34:30|2120.4|2120.1|2120.2|2119.9|2120.4|2120.1|2119.9|2119.6|173
1610559280000|2021-01-13 17:34:40|2120.3|2120|2120|2119.7|2120.4|2120.1|2119.8|2119.5|103
1610559290000|2021-01-13 17:34:50|2120.1|2119.8|2119.7|2119.4|2120.4|2120.1|2119.7|2119.4|184
1610559300000|2021-01-13 17:35:00|2119.6|2119.3|2119.6|2119.3|2119.7|2119.4|2119.5|2119.2|23
1610559310000|2021-01-13 17:35:10|2119.5|2119.2|2120|2119.7|2120.2|2119.9|2119.5|2119.2|74
1610559320000|2021-01-13 17:35:20|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.3|2119|17
1610559330000|2021-01-13 17:35:30|2119.7|2119.4|2120.2|2119.9|2120.2|2119.9|2119.7|2119.4|27
1610559340000|2021-01-13 17:35:40|2120.3|2120|2121|2120.7|2121|2120.7|2120.3|2120|41
1610559350000|2021-01-13 17:35:50|2120.9|2120.6|2121.1|2120.8|2121.2|2120.9|2120.9|2120.6|39
1610559360000|2021-01-13 17:36:00|2121.2|2120.9|2120.9|2120.6|2121.2|2120.9|2120.7|2120.4|52
1610559370000|2021-01-13 17:36:10|2120.8|2120.5|2121|2120.7|2121|2120.7|2120.7|2120.4|35
1610559380000|2021-01-13 17:36:20|2120.6|2120.3|2120.9|2120.6|2120.9|2120.6|2120.4|2120.1|23
1610559390000|2021-01-13 17:36:30|2121|2120.7|2120.5|2120.2|2121|2120.7|2120.3|2120|32
1610559400000|2021-01-13 17:36:40|2120.4|2120.1|2120.2|2119.9|2120.4|2120.1|2120.1|2119.8|23
1610559410000|2021-01-13 17:36:50|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120|2119.7|23
1610559420000|2021-01-13 17:37:00|2120.2|2119.9|2120.6|2120.3|2120.6|2120.3|2120.2|2119.9|20
1610559430000|2021-01-13 17:37:10|2120.5|2120.2|2120.4|2120.1|2120.5|2120.2|2120.3|2120|25
1610559440000|2021-01-13 17:37:20|2120.3|2120|2120.3|2120|2120.3|2120|2120.2|2119.9|19
1610559450000|2021-01-13 17:37:30|2120.6|2120.3|2120.1|2119.8|2120.6|2120.3|2120.1|2119.8|18
1610559460000|2021-01-13 17:37:40|2120.2|2119.9|2120|2119.7|2120.3|2120|2119.9|2119.6|41
1610559470000|2021-01-13 17:37:50|2119.6|2119.3|2119.8|2119.5|2119.8|2119.5|2119.6|2119.3|21
1610559480000|2021-01-13 17:38:00|2119.9|2119.6|2120.1|2119.8|2120.2|2119.9|2119.9|2119.6|36
1610559490000|2021-01-13 17:38:10|2120|2119.7|2120|2119.7|2120.4|2120.1|2120|2119.7|27
1610559500000|2021-01-13 17:38:20|2119.9|2119.6|2120.2|2119.9|2120.4|2120.1|2119.8|2119.5|90
1610559510000|2021-01-13 17:38:30|2120.1|2119.8|2120|2119.7|2120.2|2119.9|2120|2119.7|12
1610559520000|2021-01-13 17:38:40|2119.9|2119.6|2120.3|2120|2120.3|2120|2119.9|2119.6|24
1610559530000|2021-01-13 17:38:50|2120.2|2119.9|2120.5|2120.2|2120.5|2120.2|2120.2|2119.9|17
1610559540000|2021-01-13 17:39:00|2120.3|2120|2120.3|2120|2120.3|2120|2119.9|2119.6|119
1610559550000|2021-01-13 17:39:10|2120.1|2119.8|2120.3|2120|2120.4|2120.1|2119.9|2119.6|105
1610559560000|2021-01-13 17:39:20|2120.2|2119.9|2120.5|2120.2|2120.6|2120.3|2119.9|2119.6|34
1610559570000|2021-01-13 17:39:30|2120.4|2120.1|2120.2|2119.9|2120.4|2120.1|2120.1|2119.8|45
1610559580000|2021-01-13 17:39:40|2120.3|2120|2120.6|2120.3|2120.7|2120.4|2120.3|2120|17
1610559590000|2021-01-13 17:39:50|2120.5|2120.2|2120.5|2120.2|2120.8|2120.5|2120.4|2120.1|34
1610559600000|2021-01-13 17:40:00|2120.6|2120.3|2120.9|2120.6|2121|2120.7|2120.6|2120.3|30
1610559610000|2021-01-13 17:40:10|2120.8|2120.5|2120.9|2120.6|2120.9|2120.6|2120.6|2120.3|20
1610559620000|2021-01-13 17:40:20|2120.8|2120.5|2120.5|2120.2|2120.8|2120.5|2120.4|2120.1|22
1610559630000|2021-01-13 17:40:30|2120.6|2120.3|2120.9|2120.6|2120.9|2120.6|2120.6|2120.3|39
1610559640000|2021-01-13 17:40:40|2121|2120.7|2121.4|2121.1|2121.6|2121.3|2121|2120.7|45
1610559650000|2021-01-13 17:40:50|2121.5|2121.2|2122|2121.7|2122|2121.7|2121.4|2121.1|71
1610559660000|2021-01-13 17:41:00|2121.9|2121.6|2121.5|2121.2|2122|2121.7|2121.5|2121.2|59
1610559670000|2021-01-13 17:41:10|2121.4|2121.1|2121.5|2121.2|2121.7|2121.4|2121.4|2121.1|33
1610559680000|2021-01-13 17:41:20|2121.6|2121.3|2122|2121.7|2122|2121.7|2121.6|2121.3|26
1610559690000|2021-01-13 17:41:30|2122.1|2121.8|2121.9|2121.6|2122.3|2122|2121.9|2121.6|45
1610559700000|2021-01-13 17:41:40|2121.7|2121.4|2122.2|2121.9|2122.2|2121.9|2121.7|2121.4|68
1610559710000|2021-01-13 17:41:50|2122.1|2121.8|2122.2|2121.9|2122.2|2121.9|2121.8|2121.5|18
1610559720000|2021-01-13 17:42:00|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2122|2121.7|16
1610559730000|2021-01-13 17:42:10|2121.9|2121.6|2122.2|2121.9|2122.2|2121.9|2121.7|2121.4|39
1610559740000|2021-01-13 17:42:20|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.8|2121.5|21
1610559750000|2021-01-13 17:42:30|2121.7|2121.4|2121.5|2121.2|2121.7|2121.4|2121.4|2121.1|13
1610559760000|2021-01-13 17:42:40|2121.4|2121.1|2121.5|2121.2|2121.7|2121.4|2121.4|2121.1|29
1610559770000|2021-01-13 17:42:50|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.3|2121|25
1610559780000|2021-01-13 17:43:00|2121.3|2121|2121.7|2121.4|2121.7|2121.4|2121.3|2121|51
1610559790000|2021-01-13 17:43:10|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.5|2121.2|13
1610559800000|2021-01-13 17:43:20|2121.6|2121.3|2122.1|2121.8|2122.2|2121.9|2121.5|2121.2|40
1610559810000|2021-01-13 17:43:30|2122.2|2121.9|2122.6|2122.3|2122.7|2122.4|2122.2|2121.9|84
1610559820000|2021-01-13 17:43:40|2122.7|2122.4|2122.9|2122.6|2122.9|2122.6|2122.7|2122.4|29
1610559830000|2021-01-13 17:43:50|2122.8|2122.5|2122.7|2122.4|2122.8|2122.5|2122.7|2122.4|22
1610559840000|2021-01-13 17:44:00|2122.6|2122.3|2122.6|2122.3|2122.9|2122.6|2122.6|2122.3|42
1610559850000|2021-01-13 17:44:10|2122.7|2122.4|2122.8|2122.5|2122.9|2122.6|2122.6|2122.3|49
1610559860000|2021-01-13 17:44:20|2122.9|2122.6|2122.8|2122.5|2123|2122.7|2122.8|2122.5|44
1610559870000|2021-01-13 17:44:30|2122.9|2122.6|2123.2|2122.9|2123.3|2123|2122.9|2122.6|51
1610559880000|2021-01-13 17:44:40|2123.1|2122.8|2123.6|2123.3|2123.6|2123.3|2123.1|2122.8|40
1610559890000|2021-01-13 17:44:50|2123.5|2123.2|2123.5|2123.2|2123.6|2123.3|2123.4|2123.1|28
1610559900000|2021-01-13 17:45:00|2123.6|2123.3|2123.6|2123.3|2123.9|2123.6|2123.6|2123.3|80
1610559910000|2021-01-13 17:45:10|2123.7|2123.4|2123.9|2123.6|2123.9|2123.6|2123.7|2123.4|46
1610559920000|2021-01-13 17:45:20|2124|2123.7|2124.8|2124.5|2125|2124.7|2124|2123.7|92
1610559930000|2021-01-13 17:45:30|2125.2|2124.9|2125|2124.7|2125.4|2125.1|2125|2124.7|89
1610559940000|2021-01-13 17:45:40|2124.8|2124.5|2124.9|2124.6|2125|2124.7|2124.7|2124.4|56
1610559950000|2021-01-13 17:45:50|2124.8|2124.5|2125|2124.7|2125.3|2125|2124.7|2124.4|151
1610559960000|2021-01-13 17:46:00|2124.9|2124.6|2124.5|2124.2|2124.9|2124.6|2124.4|2124.1|47
1610559970000|2021-01-13 17:46:10|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.1|2123.8|27
1610559980000|2021-01-13 17:46:20|2124.5|2124.2|2124.3|2124|2124.5|2124.2|2124.1|2123.8|44
1610559990000|2021-01-13 17:46:30|2124.4|2124.1|2124.6|2124.3|2124.7|2124.4|2124.4|2124.1|33
1610560000000|2021-01-13 17:46:40|2124.8|2124.5|2124.7|2124.4|2124.8|2124.5|2124.5|2124.2|37
1610560010000|2021-01-13 17:46:50|2124.8|2124.5|2124.7|2124.4|2124.8|2124.5|2124.5|2124.2|27
1610560020000|2021-01-13 17:47:00|2124.6|2124.3|2124.4|2124.1|2124.6|2124.3|2124.4|2124.1|27
1610560030000|2021-01-13 17:47:10|2124.6|2124.3|2124.4|2124.1|2124.7|2124.4|2124.4|2124.1|66
1610560040000|2021-01-13 17:47:20|2124.5|2124.2|2124.4|2124.1|2124.5|2124.2|2124.2|2123.9|30
1610560050000|2021-01-13 17:47:30|2124.2|2123.9|2124.2|2123.9|2124.5|2124.2|2124.2|2123.9|45
1610560060000|2021-01-13 17:47:40|2124.1|2123.8|2124.6|2124.3|2124.6|2124.3|2124|2123.7|67
1610560070000|2021-01-13 17:47:50|2124.5|2124.2|2124.7|2124.4|2124.8|2124.5|2124.5|2124.2|27
1610560080000|2021-01-13 17:48:00|2124.6|2124.3|2124.7|2124.4|2124.8|2124.5|2124.5|2124.2|26
1610560090000|2021-01-13 17:48:10|2124.8|2124.5|2125.1|2124.8|2125.1|2124.8|2124.6|2124.3|38
1610560100000|2021-01-13 17:48:20|2125.2|2124.9|2125|2124.7|2125.2|2124.9|2124.9|2124.6|34
1610560110000|2021-01-13 17:48:30|2125.1|2124.8|2125.4|2125.1|2125.4|2125.1|2125.1|2124.8|37
1610560120000|2021-01-13 17:48:40|2125.2|2124.9|2125.1|2124.8|2125.3|2125|2125.1|2124.8|35
1610560130000|2021-01-13 17:48:50|2125.2|2124.9|2125.1|2124.8|2125.2|2124.9|2125.1|2124.8|28
1610560140000|2021-01-13 17:49:00|2125.2|2124.9|2125.3|2125|2125.4|2125.1|2125.2|2124.9|144
1610560150000|2021-01-13 17:49:10|2125.2|2124.9|2125.2|2124.9|2125.3|2125|2125.2|2124.9|130
1610560160000|2021-01-13 17:49:20|2125.3|2125|2125.8|2125.5|2125.9|2125.6|2125.3|2125|146
1610560170000|2021-01-13 17:49:30|2125.9|2125.6|2125.9|2125.6|2126|2125.7|2125.8|2125.5|60
1610560180000|2021-01-13 17:49:40|2125.8|2125.5|2125.8|2125.5|2126|2125.7|2125.7|2125.4|35
1610560190000|2021-01-13 17:49:50|2125.9|2125.6|2125.4|2125.1|2126|2125.7|2125.4|2125.1|63
1610560200000|2021-01-13 17:50:00|2125.3|2125|2125.7|2125.4|2125.7|2125.4|2125.2|2124.9|41
1610560210000|2021-01-13 17:50:10|2125.8|2125.5|2126.3|2126|2126.3|2126|2125.8|2125.5|85
1610560220000|2021-01-13 17:50:20|2126.2|2125.9|2125.9|2125.6|2126.2|2125.9|2125.9|2125.6|81
1610560230000|2021-01-13 17:50:30|2125.8|2125.5|2126.3|2126|2126.4|2126.1|2125.8|2125.5|68
1610560240000|2021-01-13 17:50:40|2126.4|2126.1|2126.3|2126|2126.5|2126.2|2126.1|2125.8|47
1610560250000|2021-01-13 17:50:50|2126.2|2125.9|2126.6|2126.3|2126.8|2126.5|2126.2|2125.9|31
1610560260000|2021-01-13 17:51:00|2126.7|2126.4|2126.7|2126.4|2126.9|2126.6|2126.5|2126.2|58
1610560270000|2021-01-13 17:51:10|2126.8|2126.5|2127.1|2126.8|2127.1|2126.8|2126.8|2126.5|20
1610560280000|2021-01-13 17:51:20|2127|2126.7|2127.1|2126.8|2127.3|2127|2127|2126.7|68
1610560290000|2021-01-13 17:51:30|2127|2126.7|2127.1|2126.8|2127.1|2126.8|2126.8|2126.5|30
1610560300000|2021-01-13 17:51:40|2127|2126.7|2126.6|2126.3|2127|2126.7|2126.4|2126.1|41
1610560310000|2021-01-13 17:51:50|2126.7|2126.4|2127.1|2126.8|2127.1|2126.8|2126.6|2126.3|26
1610560320000|2021-01-13 17:52:00|2127|2126.7|2126.9|2126.6|2127.2|2126.9|2126.8|2126.5|39
1610560330000|2021-01-13 17:52:10|2126.8|2126.5|2127.1|2126.8|2127.1|2126.8|2126.8|2126.5|19
1610560340000|2021-01-13 17:52:20|2127.2|2126.9|2127.3|2127|2127.3|2127|2127.1|2126.8|36
1610560350000|2021-01-13 17:52:30|2127.4|2127.1|2127.9|2127.6|2127.9|2127.6|2127.3|2127|67
1610560360000|2021-01-13 17:52:40|2127.8|2127.5|2127.3|2127|2127.8|2127.5|2127.3|2127|103
1610560370000|2021-01-13 17:52:50|2127.2|2126.9|2127|2126.7|2127.3|2127|2127|2126.7|45
1610560380000|2021-01-13 17:53:00|2126.9|2126.6|2127.6|2127.3|2127.6|2127.3|2126.8|2126.5|167
1610560390000|2021-01-13 17:53:10|2127.7|2127.4|2127.3|2127|2127.7|2127.4|2127.2|2126.9|50
1610560400000|2021-01-13 17:53:20|2127.1|2126.8|2127.3|2127|2127.3|2127|2126.9|2126.6|41
1610560410000|2021-01-13 17:53:30|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127|2126.7|27
1610560420000|2021-01-13 17:53:40|2127.1|2126.8|2127.6|2127.3|2127.6|2127.3|2127.1|2126.8|36
1610560430000|2021-01-13 17:53:50|2127.5|2127.2|2127.7|2127.4|2127.7|2127.4|2127.4|2127.1|22
1610560440000|2021-01-13 17:54:00|2127.8|2127.5|2127.7|2127.4|2127.8|2127.5|2127.6|2127.3|35
1610560450000|2021-01-13 17:54:10|2127.6|2127.3|2127.5|2127.2|2127.8|2127.5|2127.4|2127.1|118
1610560460000|2021-01-13 17:54:20|2127.6|2127.3|2127.6|2127.3|2127.7|2127.4|2127.4|2127.1|25
1610560470000|2021-01-13 17:54:30|2127.7|2127.4|2127.6|2127.3|2127.7|2127.4|2127.5|2127.2|23
1610560480000|2021-01-13 17:54:40|2127.7|2127.4|2127.8|2127.5|2127.8|2127.5|2127.7|2127.4|15
1610560490000|2021-01-13 17:54:50|2127.9|2127.6|2128.5|2128.2|2128.5|2128.2|2127.9|2127.6|169
1610560500000|2021-01-13 17:55:00|2128.4|2128.1|2128.6|2128.3|2128.8|2128.5|2128.1|2127.8|263
1610560510000|2021-01-13 17:55:10|2128.5|2128.2|2129|2128.7|2129|2128.7|2128.3|2128|52
1610560520000|2021-01-13 17:55:20|2128.9|2128.6|2128.7|2128.4|2129|2128.7|2128.7|2128.4|29
1610560530000|2021-01-13 17:55:30|2128.6|2128.3|2128.7|2128.4|2129|2128.7|2128.6|2128.3|36
1610560540000|2021-01-13 17:55:40|2128.8|2128.5|2128.6|2128.3|2128.8|2128.5|2128.5|2128.2|51
1610560550000|2021-01-13 17:55:50|2128.5|2128.2|2128.9|2128.6|2129|2128.7|2128.5|2128.2|139
1610560560000|2021-01-13 17:56:00|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.2|2127.9|64
1610560570000|2021-01-13 17:56:10|2128.9|2128.6|2128.5|2128.2|2128.9|2128.6|2128.5|2128.2|22
1610560580000|2021-01-13 17:56:20|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|22
1610560590000|2021-01-13 17:56:30|2128.6|2128.3|2128.4|2128.1|2128.7|2128.4|2128.4|2128.1|43
1610560600000|2021-01-13 17:56:40|2128.5|2128.2|2128.6|2128.3|2128.7|2128.4|2128.5|2128.2|30
1610560610000|2021-01-13 17:56:50|2128.5|2128.2|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|13
1610560620000|2021-01-13 17:57:00|2128.5|2128.2|2127.7|2127.4|2128.5|2128.2|2127.7|2127.4|39
1610560630000|2021-01-13 17:57:10|2127.9|2127.6|2128.3|2128|2128.3|2128|2127.9|2127.6|28
1610560640000|2021-01-13 17:57:20|2128.2|2127.9|2128.2|2127.9|2128.5|2128.2|2128.2|2127.9|36
1610560650000|2021-01-13 17:57:30|2128.1|2127.8|2128.6|2128.3|2128.7|2128.4|2128|2127.7|44
1610560660000|2021-01-13 17:57:40|2128.7|2128.4|2129.1|2128.8|2129.1|2128.8|2128.5|2128.2|28
1610560670000|2021-01-13 17:57:50|2129|2128.7|2129.4|2129.1|2129.4|2129.1|2128.9|2128.6|79
1610560680000|2021-01-13 17:58:00|2129.3|2129|2129.2|2128.9|2129.9|2129.6|2129.2|2128.9|73
1610560690000|2021-01-13 17:58:10|2129.3|2129|2129.3|2129|2129.5|2129.2|2129.1|2128.8|34
1610560700000|2021-01-13 17:58:20|2129.5|2129.2|2129.4|2129.1|2129.5|2129.2|2129|2128.7|31
1610560710000|2021-01-13 17:58:30|2129.5|2129.2|2129.4|2129.1|2129.7|2129.4|2129.1|2128.8|41
1610560720000|2021-01-13 17:58:40|2129.2|2128.9|2128.6|2128.3|2129.2|2128.9|2128.5|2128.2|30
1610560730000|2021-01-13 17:58:50|2128.3|2128|2128.4|2128.1|2128.5|2128.2|2128.2|2127.9|18
1610560740000|2021-01-13 17:59:00|2128.5|2128.2|2128.7|2128.4|2128.8|2128.5|2128.3|2128|39
1610560750000|2021-01-13 17:59:10|2128.8|2128.5|2128.3|2128|2128.8|2128.5|2128.3|2128|28
1610560760000|2021-01-13 17:59:20|2128.4|2128.1|2127.9|2127.6|2128.4|2128.1|2127.9|2127.6|25
1610560770000|2021-01-13 17:59:30|2127.8|2127.5|2128|2127.7|2128|2127.7|2127.8|2127.5|9
1610560780000|2021-01-13 17:59:40|2127.9|2127.6|2127.6|2127.3|2127.9|2127.6|2127.6|2127.3|24
1610560790000|2021-01-13 17:59:50|2127.5|2127.2|2127.6|2127.3|2127.6|2127.3|2127.3|2127|20
1610560800000|2021-01-13 18:00:00|2127.5|2127.2|2127.5|2127.2|2127.7|2127.4|2127.4|2127.1|12
1610560810000|2021-01-13 18:00:10|2127.6|2127.3|2127.8|2127.5|2127.9|2127.6|2127.4|2127.1|29
1610560820000|2021-01-13 18:00:20|2127.7|2127.4|2127.5|2127.2|2127.7|2127.4|2127.5|2127.2|48
1610560830000|2021-01-13 18:00:30|2127.8|2127.5|2127.4|2127.1|2127.8|2127.5|2127.4|2127.1|46
1610560840000|2021-01-13 18:00:40|2127.3|2127|2126.8|2126.5|2127.4|2127.1|2126.8|2126.5|66
1610560850000|2021-01-13 18:00:50|2127|2126.7|2126.6|2126.3|2127.1|2126.8|2126.5|2126.2|67
1610560860000|2021-01-13 18:01:00|2126.9|2126.6|2126.8|2126.5|2127.1|2126.8|2126.8|2126.5|20
1610560870000|2021-01-13 18:01:10|2126.7|2126.4|2126.5|2126.2|2126.8|2126.5|2126.4|2126.1|13
1610560880000|2021-01-13 18:01:20|2126.3|2126|2125.8|2125.5|2126.5|2126.2|2125.3|2125|374
1610560890000|2021-01-13 18:01:30|2125.7|2125.4|2125.5|2125.2|2125.7|2125.4|2125.5|2125.2|26
1610560900000|2021-01-13 18:01:40|2125.6|2125.3|2125.3|2125|2125.7|2125.4|2125.3|2125|27
1610560910000|2021-01-13 18:01:50|2125.5|2125.2|2125.7|2125.4|2125.7|2125.4|2125.3|2125|61
1610560920000|2021-01-13 18:02:00|2125.6|2125.3|2126.1|2125.8|2126.1|2125.8|2125.6|2125.3|49
1610560930000|2021-01-13 18:02:10|2125.9|2125.6|2126.3|2126|2126.3|2126|2125.9|2125.6|143
1610560940000|2021-01-13 18:02:20|2126.2|2125.9|2126.9|2126.6|2127|2126.7|2126.2|2125.9|133
1610560950000|2021-01-13 18:02:30|2127|2126.7|2127|2126.7|2127|2126.7|2126.9|2126.6|156
1610560960000|2021-01-13 18:02:40|2126.9|2126.6|2126.4|2126.1|2126.9|2126.6|2126.2|2125.9|45
1610560970000|2021-01-13 18:02:50|2126.6|2126.3|2126.7|2126.4|2126.8|2126.5|2126.5|2126.2|130
1610560980000|2021-01-13 18:03:00|2126.8|2126.5|2126.9|2126.6|2126.9|2126.6|2126.3|2126|81
1610560990000|2021-01-13 18:03:10|2126.8|2126.5|2125.7|2125.4|2126.8|2126.5|2125.7|2125.4|95
1610561000000|2021-01-13 18:03:20|2125.9|2125.6|2126|2125.7|2126.3|2126|2125.9|2125.6|98
1610561010000|2021-01-13 18:03:30|2125.9|2125.6|2125.4|2125.1|2125.9|2125.6|2125.4|2125.1|27
1610561020000|2021-01-13 18:03:40|2125.3|2125|2125.4|2125.1|2125.4|2125.1|2125|2124.7|28
1610561030000|2021-01-13 18:03:50|2125.3|2125|2125.4|2125.1|2125.4|2125.1|2124.9|2124.6|31
1610561040000|2021-01-13 18:04:00|2125.2|2124.9|2125.3|2125|2125.3|2125|2125|2124.7|26
1610561050000|2021-01-13 18:04:10|2125.4|2125.1|2125.6|2125.3|2125.6|2125.3|2125.4|2125.1|24
1610561060000|2021-01-13 18:04:20|2125.4|2125.1|2126|2125.7|2126|2125.7|2125.4|2125.1|19
1610561070000|2021-01-13 18:04:30|2125.8|2125.5|2125.8|2125.5|2126|2125.7|2125.7|2125.4|59
1610561080000|2021-01-13 18:04:40|2126|2125.7|2126|2125.7|2126.2|2125.9|2126|2125.7|18
1610561090000|2021-01-13 18:04:50|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126|2125.7|34
1610561100000|2021-01-13 18:05:00|2126.1|2125.8|2126.3|2126|2126.3|2126|2126.1|2125.8|88
1610561110000|2021-01-13 18:05:10|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2125.5|2125.2|65
1610561120000|2021-01-13 18:05:20|2125.9|2125.6|2125.7|2125.4|2125.9|2125.6|2125.4|2125.1|22
1610561130000|2021-01-13 18:05:30|2126|2125.7|2125.4|2125.1|2126|2125.7|2125.4|2125.1|9
1610561140000|2021-01-13 18:05:40|2125.5|2125.2|2125.8|2125.5|2125.8|2125.5|2125.5|2125.2|13
1610561150000|2021-01-13 18:05:50|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.3|2125|19
1610561160000|2021-01-13 18:06:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|14
1610561170000|2021-01-13 18:06:10|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|33
1610561180000|2021-01-13 18:06:20|2126|2125.7|2126|2125.7|2126|2125.7|2125.5|2125.2|25
1610561190000|2021-01-13 18:06:30|2125.9|2125.6|2125.7|2125.4|2125.9|2125.6|2125.7|2125.4|12
1610561200000|2021-01-13 18:06:40|2125.8|2125.5|2125.5|2125.2|2125.9|2125.6|2125.5|2125.2|24
1610561210000|2021-01-13 18:06:50|2125.4|2125.1|2125.3|2125|2125.5|2125.2|2125.3|2125|17
1610561220000|2021-01-13 18:07:00|2125.4|2125.1|2125.4|2125.1|2125.5|2125.2|2125.4|2125.1|33
1610561230000|2021-01-13 18:07:10|2125.3|2125|2125.3|2125|2125.4|2125.1|2125.2|2124.9|43
1610561240000|2021-01-13 18:07:20|2125.4|2125.1|2125.2|2124.9|2125.4|2125.1|2125.2|2124.9|23
1610561250000|2021-01-13 18:07:30|2125.3|2125|2125.4|2125.1|2125.4|2125.1|2125.2|2124.9|12
1610561260000|2021-01-13 18:07:40|2125.2|2124.9|2125.4|2125.1|2125.7|2125.4|2125.2|2124.9|30
1610561270000|2021-01-13 18:07:50|2125.3|2125|2125.7|2125.4|2125.8|2125.5|2125.3|2125|18
1610561280000|2021-01-13 18:08:00|2125.9|2125.6|2125.3|2125|2125.9|2125.6|2125.1|2124.8|30
1610561290000|2021-01-13 18:08:10|2125.4|2125.1|2125|2124.7|2125.5|2125.2|2125|2124.7|48
1610561300000|2021-01-13 18:08:20|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2124.9|2124.6|6
1610561310000|2021-01-13 18:08:30|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.7|2124.4|9
1610561320000|2021-01-13 18:08:40|2124.6|2124.3|2124.7|2124.4|2124.8|2124.5|2124.6|2124.3|15
1610561330000|2021-01-13 18:08:50|2124.6|2124.3|2124.3|2124|2124.7|2124.4|2124.3|2124|47
1610561340000|2021-01-13 18:09:00|2124.4|2124.1|2123.9|2123.6|2124.4|2124.1|2123.9|2123.6|28
1610561350000|2021-01-13 18:09:10|2124.1|2123.8|2124.4|2124.1|2124.4|2124.1|2124|2123.7|22
1610561360000|2021-01-13 18:09:20|2124.3|2124|2123.6|2123.3|2124.3|2124|2123.6|2123.3|41
1610561370000|2021-01-13 18:09:30|2123.7|2123.4|2123.8|2123.5|2123.8|2123.5|2123.7|2123.4|32
1610561380000|2021-01-13 18:09:40|2123.7|2123.4|2124|2123.7|2124|2123.7|2123.7|2123.4|25
1610561390000|2021-01-13 18:09:50|2124.1|2123.8|2124.4|2124.1|2124.5|2124.2|2124|2123.7|27
1610561400000|2021-01-13 18:10:00|2124.3|2124|2124.3|2124|2124.4|2124.1|2124.1|2123.8|40
1610561410000|2021-01-13 18:10:10|2124.4|2124.1|2124.7|2124.4|2124.7|2124.4|2124.4|2124.1|42
1610561420000|2021-01-13 18:10:20|2124.8|2124.5|2125|2124.7|2125|2124.7|2124.6|2124.3|19
1610561430000|2021-01-13 18:10:30|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.8|2124.5|13
1610561440000|2021-01-13 18:10:40|2124.6|2124.3|2124.8|2124.5|2124.8|2124.5|2124.4|2124.1|26
1610561450000|2021-01-13 18:10:50|2124.9|2124.6|2124.6|2124.3|2124.9|2124.6|2124.5|2124.2|20
1610561460000|2021-01-13 18:11:00|2124.7|2124.4|2124.4|2124.1|2124.7|2124.4|2124.4|2124.1|84
1610561470000|2021-01-13 18:11:10|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.5|2124.2|23
1610561480000|2021-01-13 18:11:20|2124.5|2124.2|2124.7|2124.4|2124.8|2124.5|2124.5|2124.2|26
1610561490000|2021-01-13 18:11:30|2124.8|2124.5|2124.8|2124.5|2124.9|2124.6|2124.8|2124.5|22
1610561500000|2021-01-13 18:11:40|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|9
1610561510000|2021-01-13 18:11:50|2124.8|2124.5|2124.6|2124.3|2124.8|2124.5|2124.6|2124.3|21
1610561520000|2021-01-13 18:12:00|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.5|2124.2|31
1610561530000|2021-01-13 18:12:10|2124.6|2124.3|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|10
1610561540000|2021-01-13 18:12:20|2124.7|2124.4|2124.9|2124.6|2124.9|2124.6|2124.7|2124.4|14
1610561550000|2021-01-13 18:12:30|2124.8|2124.5|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|60
1610561560000|2021-01-13 18:12:40|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|13
1610561570000|2021-01-13 18:12:50|2124.7|2124.4|2125.2|2124.9|2125.2|2124.9|2124.6|2124.3|17
1610561580000|2021-01-13 18:13:00|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2124.7|2124.4|24
1610561590000|2021-01-13 18:13:10|2125|2124.7|2124.7|2124.4|2125|2124.7|2124.7|2124.4|12
1610561600000|2021-01-13 18:13:20|2124.8|2124.5|2125|2124.7|2125.1|2124.8|2124.8|2124.5|25
1610561610000|2021-01-13 18:13:30|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2124.9|2124.6|16
1610561620000|2021-01-13 18:13:40|2124.8|2124.5|2125|2124.7|2125|2124.7|2124.8|2124.5|11
1610561630000|2021-01-13 18:13:50|2124.9|2124.6|2124.9|2124.6|2125|2124.7|2124.9|2124.6|25
1610561640000|2021-01-13 18:14:00|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|23
1610561650000|2021-01-13 18:14:10|2124.7|2124.4|2124.9|2124.6|2125|2124.7|2124.7|2124.4|26
1610561660000|2021-01-13 18:14:20|||||||||25
1610561670000|2021-01-13 18:14:30|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.9|2124.6|45
1610561680000|2021-01-13 18:14:40|2125|2124.7|2125|2124.7|2125|2124.7|2124.9|2124.6|15
1610561690000|2021-01-13 18:14:50|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.8|2124.5|15
1610561700000|2021-01-13 18:15:00|2124.9|2124.6|2125.4|2125.1|2125.4|2125.1|2124.9|2124.6|25
1610561710000|2021-01-13 18:15:10|2125.5|2125.2|2125.3|2125|2125.5|2125.2|2125.1|2124.8|19
1610561720000|2021-01-13 18:15:20|2125.5|2125.2|2125.3|2125|2125.8|2125.5|2125.3|2125|78
1610561730000|2021-01-13 18:15:30|2125.4|2125.1|2124.9|2124.6|2125.5|2125.2|2124.9|2124.6|17
1610561740000|2021-01-13 18:15:40|2125|2124.7|2125.1|2124.8|2125.3|2125|2125|2124.7|20
1610561750000|2021-01-13 18:15:50|2125|2124.7|2124.5|2124.2|2125|2124.7|2124.5|2124.2|47
1610561760000|2021-01-13 18:16:00|2124.3|2124|2124.2|2123.9|2124.3|2124|2124|2123.7|142
1610561770000|2021-01-13 18:16:10|2124.4|2124.1|2124.2|2123.9|2124.4|2124.1|2124.2|2123.9|19
1610561780000|2021-01-13 18:16:20|2124.3|2124|2124.6|2124.3|2124.6|2124.3|2124.2|2123.9|27
1610561790000|2021-01-13 18:16:30|2124.5|2124.2|2124.8|2124.5|2125|2124.7|2124.5|2124.2|20
1610561800000|2021-01-13 18:16:40|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.8|2124.5|30
1610561810000|2021-01-13 18:16:50|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.8|2124.5|30
1610561820000|2021-01-13 18:17:00|2124.7|2124.4|2124.6|2124.3|2124.7|2124.4|2124.6|2124.3|10
1610561830000|2021-01-13 18:17:10|2124.8|2124.5|2124.4|2124.1|2124.8|2124.5|2124.4|2124.1|20
1610561840000|2021-01-13 18:17:20|2124.5|2124.2|2124.6|2124.3|2124.7|2124.4|2124.5|2124.2|22
1610561850000|2021-01-13 18:17:30|2124.5|2124.2|2124.3|2124|2124.6|2124.3|2124.3|2124|14
1610561860000|2021-01-13 18:17:40|||||||||8
1610561870000|2021-01-13 18:17:50|2124.4|2124.1|2123.9|2123.6|2124.4|2124.1|2123.9|2123.6|89
1610561880000|2021-01-13 18:18:00|2124|2123.7|2123.8|2123.5|2124|2123.7|2123.7|2123.4|45
1610561890000|2021-01-13 18:18:10|2123.7|2123.4|2123.9|2123.6|2123.9|2123.6|2123.6|2123.3|39
1610561900000|2021-01-13 18:18:20|2123.8|2123.5|2123.9|2123.6|2123.9|2123.6|2123.7|2123.4|29
1610561910000|2021-01-13 18:18:30|2124|2123.7|2124.1|2123.8|2124.2|2123.9|2124|2123.7|45
1610561920000|2021-01-13 18:18:40|2124|2123.7|2123.9|2123.6|2124|2123.7|2123.9|2123.6|57
1610561930000|2021-01-13 18:18:50|2124|2123.7|2123.7|2123.4|2124.1|2123.8|2123.6|2123.3|20
1610561940000|2021-01-13 18:19:00|2123.8|2123.5|2124.1|2123.8|2124.1|2123.8|2123.6|2123.3|22
1610561950000|2021-01-13 18:19:10|2124|2123.7|2124.2|2123.9|2124.2|2123.9|2123.9|2123.6|23
1610561960000|2021-01-13 18:19:20|2124.1|2123.8|2123.8|2123.5|2124.1|2123.8|2123.8|2123.5|13
1610561970000|2021-01-13 18:19:30|2123.9|2123.6|2124.1|2123.8|2124.1|2123.8|2123.8|2123.5|17
1610561980000|2021-01-13 18:19:40|2124.2|2123.9|2123.7|2123.4|2124.2|2123.9|2123.7|2123.4|7
1610561990000|2021-01-13 18:19:50|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.6|2123.3|18
1610562000000|2021-01-13 18:20:00|2123.6|2123.3|2123.4|2123.1|2123.7|2123.4|2123.3|2123|46
1610562010000|2021-01-13 18:20:10|2123.6|2123.3|2124.1|2123.8|2124.1|2123.8|2123.6|2123.3|24
1610562020000|2021-01-13 18:20:20|2123.9|2123.6|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|11
1610562030000|2021-01-13 18:20:30|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.6|2123.3|24
1610562040000|2021-01-13 18:20:40|2123.7|2123.4|2123.9|2123.6|2123.9|2123.6|2123.7|2123.4|9
1610562050000|2021-01-13 18:20:50|2123.8|2123.5|2124.2|2123.9|2124.2|2123.9|2123.8|2123.5|42
1610562060000|2021-01-13 18:21:00|2124.1|2123.8|2124.2|2123.9|2124.4|2124.1|2124.1|2123.8|33
1610562070000|2021-01-13 18:21:10|2124.3|2124|2124.2|2123.9|2124.3|2124|2124.2|2123.9|6
1610562080000|2021-01-13 18:21:20|2124.4|2124.1|2124.8|2124.5|2124.8|2124.5|2124.3|2124|30
1610562090000|2021-01-13 18:21:30|2124.9|2124.6|2124.8|2124.5|2125|2124.7|2124.8|2124.5|13
1610562100000|2021-01-13 18:21:40|2124.9|2124.6|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|95
1610562110000|2021-01-13 18:21:50|2124.6|2124.3|2124.7|2124.4|2124.7|2124.4|2124.5|2124.2|14
1610562120000|2021-01-13 18:22:00|2124.9|2124.6|2124.6|2124.3|2124.9|2124.6|2124.4|2124.1|24
1610562130000|2021-01-13 18:22:10|2124.7|2124.4|2124.7|2124.4|2124.8|2124.5|2124.7|2124.4|23
1610562140000|2021-01-13 18:22:20|2124.6|2124.3|2124.4|2124.1|2124.6|2124.3|2124.4|2124.1|22
1610562150000|2021-01-13 18:22:30|2124.3|2124|2124.6|2124.3|2124.6|2124.3|2124.3|2124|9
1610562160000|2021-01-13 18:22:40|2124.5|2124.2|2124.4|2124.1|2124.6|2124.3|2124.4|2124.1|6
1610562170000|2021-01-13 18:22:50|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.4|2124.1|20
1610562180000|2021-01-13 18:23:00|2124.6|2124.3|2124.5|2124.2|2124.6|2124.3|2124.4|2124.1|12
1610562190000|2021-01-13 18:23:10|2124.4|2124.1|2124.7|2124.4|2124.7|2124.4|2124.4|2124.1|30
1610562200000|2021-01-13 18:23:20|2124.8|2124.5|2125|2124.7|2125|2124.7|2124.6|2124.3|26
1610562210000|2021-01-13 18:23:30|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2124.9|2124.6|22
1610562220000|2021-01-13 18:23:40|2125.1|2124.8|2125.2|2124.9|2125.2|2124.9|2124.9|2124.6|12
1610562230000|2021-01-13 18:23:50|2125.1|2124.8|2125.1|2124.8|2125.2|2124.9|2125.1|2124.8|14
1610562240000|2021-01-13 18:24:00|2125.2|2124.9|2125.6|2125.3|2125.6|2125.3|2125.2|2124.9|92
1610562250000|2021-01-13 18:24:10|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|12
1610562260000|2021-01-13 18:24:20|2125.6|2125.3|2125.8|2125.5|2125.9|2125.6|2125.5|2125.2|39
1610562270000|2021-01-13 18:24:30|2125.7|2125.4|2125.7|2125.4|2125.8|2125.5|2125.7|2125.4|11
1610562280000|2021-01-13 18:24:40|2125.8|2125.5|2125.6|2125.3|2125.9|2125.6|2125.6|2125.3|24
1610562290000|2021-01-13 18:24:50|2125.5|2125.2|2125.3|2125|2125.5|2125.2|2125.2|2124.9|20
1610562300000|2021-01-13 18:25:00|2125.2|2124.9|2125.2|2124.9|2125.3|2125|2125|2124.7|27
1610562310000|2021-01-13 18:25:10|2125.3|2125|2125.3|2125|2125.4|2125.1|2125.2|2124.9|12
1610562320000|2021-01-13 18:25:20|2125.4|2125.1|2125.2|2124.9|2125.4|2125.1|2125.2|2124.9|26
1610562330000|2021-01-13 18:25:30|2125.3|2125|2125.4|2125.1|2125.4|2125.1|2125.2|2124.9|10
1610562340000|2021-01-13 18:25:40|2125.2|2124.9|2125.2|2124.9|2125.3|2125|2125.2|2124.9|11
1610562350000|2021-01-13 18:25:50|2125.4|2125.1|2125.6|2125.3|2125.6|2125.3|2125.2|2124.9|33
1610562360000|2021-01-13 18:26:00|2125.7|2125.4|2125.5|2125.2|2125.7|2125.4|2125.5|2125.2|15
1610562370000|2021-01-13 18:26:10|2125.4|2125.1|2125.4|2125.1|2125.5|2125.2|2125.4|2125.1|21
1610562380000|2021-01-13 18:26:20|2125.3|2125|2125.7|2125.4|2125.8|2125.5|2125.3|2125|60
1610562390000|2021-01-13 18:26:30|2125.4|2125.1|2125|2124.7|2125.4|2125.1|2125|2124.7|5
1610562400000|2021-01-13 18:26:40|2124.8|2124.5|2125.1|2124.8|2125.1|2124.8|2124.7|2124.4|33
1610562410000|2021-01-13 18:26:50|2124.9|2124.6|2125.2|2124.9|2125.3|2125|2124.7|2124.4|21
1610562420000|2021-01-13 18:27:00|2125.3|2125|2124.8|2124.5|2125.3|2125|2124.8|2124.5|13
1610562430000|2021-01-13 18:27:10|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.8|2124.5|13
1610562440000|2021-01-13 18:27:20|2124.7|2124.4|2125|2124.7|2125.1|2124.8|2124.5|2124.2|36
1610562460000|2021-01-13 18:27:40|||||||||4
1610562470000|2021-01-13 18:27:50|2125.1|2124.8|2124.9|2124.6|2125.2|2124.9|2124.9|2124.6|28
1610562480000|2021-01-13 18:28:00|2124.8|2124.5|2124.9|2124.6|2125|2124.7|2124.8|2124.5|32
1610562490000|2021-01-13 18:28:10|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2124.9|2124.6|24
1610562500000|2021-01-13 18:28:20|2124.9|2124.6|2125|2124.7|2125.1|2124.8|2124.8|2124.5|25
1610562510000|2021-01-13 18:28:30|2125.1|2124.8|2125.2|2124.9|2125.2|2124.9|2125.1|2124.8|6
1610562520000|2021-01-13 18:28:40|2125.3|2125|2125.1|2124.8|2125.4|2125.1|2125.1|2124.8|54
1610562530000|2021-01-13 18:28:50|2125|2124.7|2124.4|2124.1|2125|2124.7|2124.4|2124.1|14
1610562540000|2021-01-13 18:29:00|2124.5|2124.2|2124.4|2124.1|2124.5|2124.2|2124.4|2124.1|6
1610562550000|2021-01-13 18:29:10|2124.3|2124|2124.2|2123.9|2124.4|2124.1|2124.1|2123.8|18
1610562560000|2021-01-13 18:29:20|2124.1|2123.8|2124.3|2124|2124.3|2124|2123.9|2123.6|38
1610562570000|2021-01-13 18:29:30|2124.5|2124.2|2124.6|2124.3|2124.7|2124.4|2124.4|2124.1|27
1610562580000|2021-01-13 18:29:40|2124.7|2124.4|2124.9|2124.6|2124.9|2124.6|2124.7|2124.4|10
1610562590000|2021-01-13 18:29:50|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.4|2124.1|13
1610562600000|2021-01-13 18:30:00|2124.6|2124.3|2124.7|2124.4|2124.8|2124.5|2124.6|2124.3|28
1610562610000|2021-01-13 18:30:10|2124.6|2124.3|2124.6|2124.3|2124.8|2124.5|2124.6|2124.3|39
1610562620000|2021-01-13 18:30:20|2124.7|2124.4|2124.7|2124.4|2124.8|2124.5|2124.6|2124.3|33
1610562630000|2021-01-13 18:30:30|2124.6|2124.3|2124.9|2124.6|2124.9|2124.6|2124.6|2124.3|14
1610562640000|2021-01-13 18:30:40|2124.7|2124.4|2124.6|2124.3|2124.8|2124.5|2124.6|2124.3|44
1610562650000|2021-01-13 18:30:50|2124.7|2124.4|2124.4|2124.1|2124.7|2124.4|2124|2123.7|29
1610562660000|2021-01-13 18:31:00|2124.3|2124|2124.1|2123.8|2124.3|2124|2123.9|2123.6|16
1610562670000|2021-01-13 18:31:10|2124|2123.7|2124|2123.7|2124.2|2123.9|2124|2123.7|7
1610562680000|2021-01-13 18:31:20|2124.1|2123.8|2124|2123.7|2124.1|2123.8|2123.9|2123.6|18
1610562690000|2021-01-13 18:31:30|2123.9|2123.6|2123.7|2123.4|2123.9|2123.6|2123.5|2123.2|26
1610562700000|2021-01-13 18:31:40|2123.6|2123.3|2124.1|2123.8|2124.1|2123.8|2123.5|2123.2|30
1610562710000|2021-01-13 18:31:50|2123.9|2123.6|2124.1|2123.8|2124.1|2123.8|2123.8|2123.5|22
1610562720000|2021-01-13 18:32:00|2124.2|2123.9|2124.2|2123.9|2124.4|2124.1|2124.2|2123.9|20
1610562730000|2021-01-13 18:32:10|2124.6|2124.3|2124.7|2124.4|2124.7|2124.4|2124.4|2124.1|102
1610562740000|2021-01-13 18:32:20|2124.8|2124.5|2124.5|2124.2|2124.9|2124.6|2124.3|2124|19
1610562750000|2021-01-13 18:32:30|2124.8|2124.5|2124.8|2124.5|2125|2124.7|2124.7|2124.4|16
1610562760000|2021-01-13 18:32:40|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|3
1610562770000|2021-01-13 18:32:50|2124.6|2124.3|2124.3|2124|2124.6|2124.3|2124.1|2123.8|25
1610562780000|2021-01-13 18:33:00|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|16
1610562790000|2021-01-13 18:33:10|2124.3|2124|2124.2|2123.9|2124.3|2124|2124.2|2123.9|6
1610562800000|2021-01-13 18:33:20|2124.3|2124|2124.2|2123.9|2124.4|2124.1|2124.1|2123.8|21
1610562810000|2021-01-13 18:33:30|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.3|2124|26
1610562830000|2021-01-13 18:33:50|2124.3|2124|2124.3|2124|2124.3|2124|2124.1|2123.8|23
1610562840000|2021-01-13 18:34:00|2124.2|2123.9|2124.4|2124.1|2124.4|2124.1|2124.1|2123.8|15
1610562850000|2021-01-13 18:34:10|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.5|2124.2|7
1610562860000|2021-01-13 18:34:20|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.5|2124.2|33
1610562870000|2021-01-13 18:34:30|2124.5|2124.2|2124.6|2124.3|2124.7|2124.4|2124.5|2124.2|19
1610562880000|2021-01-13 18:34:40|2124.5|2124.2|2124.1|2123.8|2124.5|2124.2|2124.1|2123.8|5
1610562890000|2021-01-13 18:34:50|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2123.7|2123.4|21
1610562900000|2021-01-13 18:35:00|2123.9|2123.6|2123.8|2123.5|2123.9|2123.6|2123.6|2123.3|16
1610562910000|2021-01-13 18:35:10|2123.6|2123.3|2123.5|2123.2|2123.7|2123.4|2123.5|2123.2|17
1610562920000|2021-01-13 18:35:20|2123.3|2123|2123.2|2122.9|2123.3|2123|2123.2|2122.9|19
1610562930000|2021-01-13 18:35:30|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.3|2123|14
1610562940000|2021-01-13 18:35:40|2123.6|2123.3|2123.6|2123.3|2123.7|2123.4|2123.5|2123.2|11
1610562950000|2021-01-13 18:35:50|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|24
1610562960000|2021-01-13 18:36:00|2123.3|2123|2123|2122.7|2123.3|2123|2123|2122.7|33
1610562970000|2021-01-13 18:36:10|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.1|2122.8|37
1610562980000|2021-01-13 18:36:20|2123.1|2122.8|2123.2|2122.9|2123.2|2122.9|2123|2122.7|27
1610562990000|2021-01-13 18:36:30|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|20
1610563000000|2021-01-13 18:36:40|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2122.9|2122.6|26
1610563010000|2021-01-13 18:36:50|2123.2|2122.9|2123.4|2123.1|2123.5|2123.2|2123.1|2122.8|71
1610563020000|2021-01-13 18:37:00|2123.3|2123|2123.4|2123.1|2123.5|2123.2|2123.3|2123|57
1610563030000|2021-01-13 18:37:10|2123.5|2123.2|2123.4|2123.1|2123.5|2123.2|2123.3|2123|34
1610563040000|2021-01-13 18:37:20|2123.3|2123|2123.5|2123.2|2123.6|2123.3|2123.3|2123|34
1610563050000|2021-01-13 18:37:30|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|17
1610563060000|2021-01-13 18:37:40|2123.4|2123.1|2123.6|2123.3|2123.6|2123.3|2123.4|2123.1|14
1610563070000|2021-01-13 18:37:50|2123.5|2123.2|2123.4|2123.1|2123.5|2123.2|2123.2|2122.9|29
1610563080000|2021-01-13 18:38:00|2123.3|2123|2123.2|2122.9|2123.4|2123.1|2123.2|2122.9|28
1610563090000|2021-01-13 18:38:10|2123.3|2123|2123.4|2123.1|2123.4|2123.1|2123.3|2123|14
1610563100000|2021-01-13 18:38:20|2123.3|2123|2123.9|2123.6|2123.9|2123.6|2123.3|2123|65
1610563110000|2021-01-13 18:38:30|2124|2123.7|2123.6|2123.3|2124|2123.7|2123.5|2123.2|26
1610563120000|2021-01-13 18:38:40|2123.7|2123.4|2123.3|2123|2123.8|2123.5|2123.3|2123|29
1610563130000|2021-01-13 18:38:50|2123.2|2122.9|2123.3|2123|2123.4|2123.1|2123.2|2122.9|38
1610563140000|2021-01-13 18:39:00|2123.2|2122.9|2123.2|2122.9|2123.3|2123|2123.2|2122.9|15
1610563150000|2021-01-13 18:39:10|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|9
1610563160000|2021-01-13 18:39:20|2123.3|2123|2123.2|2122.9|2123.3|2123|2123.2|2122.9|23
1610563170000|2021-01-13 18:39:30|2123.3|2123|2123.2|2122.9|2123.3|2123|2123.1|2122.8|9
1610563180000|2021-01-13 18:39:40|2123.1|2122.8|2122.9|2122.6|2123.1|2122.8|2122.8|2122.5|30
1610563190000|2021-01-13 18:39:50|2122.8|2122.5|2122.8|2122.5|2122.9|2122.6|2122.6|2122.3|62
1610563200000|2021-01-13 18:40:00|2122.7|2122.4|2122.5|2122.2|2122.7|2122.4|2122.5|2122.2|49
1610563210000|2021-01-13 18:40:10|2122.4|2122.1|2122.5|2122.2|2122.6|2122.3|2122.3|2122|42
1610563220000|2021-01-13 18:40:20|2122.4|2122.1|2122.6|2122.3|2122.6|2122.3|2122.3|2122|18
1610563230000|2021-01-13 18:40:30|2122.7|2122.4|2123|2122.7|2123.1|2122.8|2122.7|2122.4|34
1610563240000|2021-01-13 18:40:40|2123.1|2122.8|2122.9|2122.6|2123.1|2122.8|2122.9|2122.6|11
1610563250000|2021-01-13 18:40:50|2122.7|2122.4|2122.3|2122|2122.7|2122.4|2122.2|2121.9|105
1610563260000|2021-01-13 18:41:00|2122.2|2121.9|2122.3|2122|2122.6|2122.3|2121.9|2121.6|59
1610563270000|2021-01-13 18:41:10|2122.4|2122.1|2122|2121.7|2122.5|2122.2|2121.9|2121.6|18
1610563280000|2021-01-13 18:41:20|2122.1|2121.8|2122.1|2121.8|2122.3|2122|2122.1|2121.8|39
1610563290000|2021-01-13 18:41:30|2122.4|2122.1|2122.3|2122|2122.7|2122.4|2122.3|2122|38
1610563300000|2021-01-13 18:41:40|2122.2|2121.9|2121.9|2121.6|2122.2|2121.9|2121.8|2121.5|264
1610563310000|2021-01-13 18:41:50|2121.7|2121.4|2121.9|2121.6|2121.9|2121.6|2121.7|2121.4|39
1610563320000|2021-01-13 18:42:00|2122|2121.7|2121.8|2121.5|2122|2121.7|2121.6|2121.3|41
1610563330000|2021-01-13 18:42:10|2121.5|2121.2|2121.3|2121|2121.6|2121.3|2121.1|2120.8|45
1610563340000|2021-01-13 18:42:20|2121.2|2120.9|2121.3|2121|2121.6|2121.3|2121.1|2120.8|195
1610563350000|2021-01-13 18:42:30|2121.4|2121.1|2121|2120.7|2121.4|2121.1|2121|2120.7|32
1610563360000|2021-01-13 18:42:40|2120.9|2120.6|2121|2120.7|2121.1|2120.8|2120.8|2120.5|42
1610563370000|2021-01-13 18:42:50|2120.9|2120.6|2120.7|2120.4|2120.9|2120.6|2120.5|2120.2|37
1610563380000|2021-01-13 18:43:00|2120.5|2120.2|2120.8|2120.5|2120.8|2120.5|2120.2|2119.9|100
1610563390000|2021-01-13 18:43:10|2120.9|2120.6|2121.2|2120.9|2121.3|2121|2120.7|2120.4|77
1610563400000|2021-01-13 18:43:20|2121.3|2121|2121.8|2121.5|2121.9|2121.6|2121.3|2121|71
1610563410000|2021-01-13 18:43:30|2121.5|2121.2|2121.3|2121|2121.5|2121.2|2121.3|2121|23
1610563420000|2021-01-13 18:43:40|2121.4|2121.1|2121.3|2121|2121.4|2121.1|2121.1|2120.8|34
1610563430000|2021-01-13 18:43:50|2121.4|2121.1|2121.4|2121.1|2121.5|2121.2|2121.1|2120.8|38
1610563440000|2021-01-13 18:44:00|2121.3|2121|2121.5|2121.2|2121.8|2121.5|2121|2120.7|60
1610563450000|2021-01-13 18:44:10|2121.7|2121.4|2121.9|2121.6|2121.9|2121.6|2121.7|2121.4|12
1610563460000|2021-01-13 18:44:20|2122|2121.7|2122.1|2121.8|2122.4|2122.1|2122|2121.7|54
1610563470000|2021-01-13 18:44:30|2122.2|2121.9|2122|2121.7|2122.2|2121.9|2121.9|2121.6|19
1610563480000|2021-01-13 18:44:40|2122.2|2121.9|2122.2|2121.9|2122.4|2122.1|2122|2121.7|17
1610563490000|2021-01-13 18:44:50|2122.5|2122.2|2122.2|2121.9|2122.6|2122.3|2122.2|2121.9|32
1610563500000|2021-01-13 18:45:00|2122.3|2122|2122.3|2122|2122.5|2122.2|2122.3|2122|39
1610563510000|2021-01-13 18:45:10|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.1|2121.8|35
1610563520000|2021-01-13 18:45:20|2122.5|2122.2|2121.9|2121.6|2122.8|2122.5|2121.9|2121.6|122
1610563530000|2021-01-13 18:45:30|2122|2121.7|2122.4|2122.1|2122.4|2122.1|2122|2121.7|145
1610563540000|2021-01-13 18:45:40|2122.3|2122|2122.3|2122|2122.4|2122.1|2122.3|2122|69
1610563550000|2021-01-13 18:45:50|2122.4|2122.1|2122.6|2122.3|2123|2122.7|2122.4|2122.1|194
1610563560000|2021-01-13 18:46:00|2122.7|2122.4|2122.7|2122.4|2122.9|2122.6|2122.6|2122.3|96
1610563570000|2021-01-13 18:46:10|2122.8|2122.5|2122.3|2122|2122.8|2122.5|2122.3|2122|58
1610563580000|2021-01-13 18:46:20|2122.4|2122.1|2122.2|2121.9|2122.5|2122.2|2122.2|2121.9|36
1610563590000|2021-01-13 18:46:30|2122.3|2122|2122.2|2121.9|2122.3|2122|2122.2|2121.9|36
1610563600000|2021-01-13 18:46:40|2122.1|2121.8|2121.5|2121.2|2122.1|2121.8|2121.5|2121.2|56
1610563610000|2021-01-13 18:46:50|2121.4|2121.1|2121.6|2121.3|2121.7|2121.4|2121.3|2121|35
1610563620000|2021-01-13 18:47:00|2121.2|2120.9|2121.3|2121|2121.3|2121|2121|2120.7|66
1610563630000|2021-01-13 18:47:10|2121.2|2120.9|2121.3|2121|2121.4|2121.1|2121.1|2120.8|76
1610563640000|2021-01-13 18:47:20|2121.2|2120.9|2121.3|2121|2121.4|2121.1|2121.2|2120.9|138
1610563650000|2021-01-13 18:47:30|2121.4|2121.1|2121.5|2121.2|2121.8|2121.5|2121.4|2121.1|172
1610563660000|2021-01-13 18:47:40|2121.4|2121.1|2121.5|2121.2|2121.5|2121.2|2121.2|2120.9|49
1610563670000|2021-01-13 18:47:50|2121.4|2121.1|2120.7|2120.4|2121.4|2121.1|2120.7|2120.4|54
1610563680000|2021-01-13 18:48:00|2120.5|2120.2|2120.5|2120.2|2120.7|2120.4|2120.5|2120.2|18
1610563690000|2021-01-13 18:48:10|2120.6|2120.3|2120.9|2120.6|2121.1|2120.8|2120.5|2120.2|30
1610563700000|2021-01-13 18:48:20|2121|2120.7|2120.8|2120.5|2121|2120.7|2120.6|2120.3|42
1610563710000|2021-01-13 18:48:30|2120.9|2120.6|2121|2120.7|2121.1|2120.8|2120.9|2120.6|18
1610563720000|2021-01-13 18:48:40|2120.9|2120.6|2120.7|2120.4|2120.9|2120.6|2120.7|2120.4|13
1610563730000|2021-01-13 18:48:50|2120.6|2120.3|2120.6|2120.3|2120.7|2120.4|2120.3|2120|35
1610563740000|2021-01-13 18:49:00|2120.7|2120.4|2120.8|2120.5|2120.8|2120.5|2120.7|2120.4|15
1610563750000|2021-01-13 18:49:10|2120.7|2120.4|2121.2|2120.9|2121.2|2120.9|2120.7|2120.4|55
1610563760000|2021-01-13 18:49:20|2121.1|2120.8|2120.8|2120.5|2121.1|2120.8|2120.7|2120.4|17
1610563770000|2021-01-13 18:49:30|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|28
1610563780000|2021-01-13 18:49:40|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2120.8|2120.5|210
1610563790000|2021-01-13 18:49:50|2121.2|2120.9|2121.3|2121|2121.5|2121.2|2120.9|2120.6|204
1610563800000|2021-01-13 18:50:00|2121.4|2121.1|2122.1|2121.8|2122.1|2121.8|2121.3|2121|258
1610563810000|2021-01-13 18:50:10|2122|2121.7|2122.4|2122.1|2122.4|2122.1|2122|2121.7|26
1610563820000|2021-01-13 18:50:20|2122.2|2121.9|2122|2121.7|2122.3|2122|2122|2121.7|39
1610563830000|2021-01-13 18:50:30|2122.2|2121.9|2122.1|2121.8|2122.2|2121.9|2121.9|2121.6|42
1610563840000|2021-01-13 18:50:40|2122|2121.7|2121.8|2121.5|2122|2121.7|2121.8|2121.5|11
1610563850000|2021-01-13 18:50:50|2121.7|2121.4|2121.8|2121.5|2122|2121.7|2121.7|2121.4|30
1610563860000|2021-01-13 18:51:00|2121.5|2121.2|2121.7|2121.4|2121.7|2121.4|2121.5|2121.2|10
1610563870000|2021-01-13 18:51:10|2121.8|2121.5|2121.4|2121.1|2121.9|2121.6|2121.4|2121.1|12
1610563880000|2021-01-13 18:51:20|2121.6|2121.3|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|17
1610563890000|2021-01-13 18:51:30|2121.6|2121.3|2121.6|2121.3|2122|2121.7|2121.4|2121.1|27
1610563900000|2021-01-13 18:51:40|2121.4|2121.1|2121.8|2121.5|2121.8|2121.5|2121.3|2121|32
1610563910000|2021-01-13 18:51:50|2121.9|2121.6|2121.7|2121.4|2121.9|2121.6|2121.5|2121.2|16
1610563920000|2021-01-13 18:52:00|2121.8|2121.5|2121.2|2120.9|2121.8|2121.5|2121.2|2120.9|45
1610563930000|2021-01-13 18:52:10|2121.1|2120.8|2120.9|2120.6|2121.1|2120.8|2120.9|2120.6|16
1610563940000|2021-01-13 18:52:20|2121|2120.7|2121.2|2120.9|2121.2|2120.9|2121|2120.7|28
1610563950000|2021-01-13 18:52:30|2121.3|2121|2121|2120.7|2121.3|2121|2120.8|2120.5|44
1610563960000|2021-01-13 18:52:40|2121.1|2120.8|2120.9|2120.6|2121.1|2120.8|2120.8|2120.5|25
1610563970000|2021-01-13 18:52:50|2121|2120.7|2121.2|2120.9|2121.2|2120.9|2120.9|2120.6|18
1610563980000|2021-01-13 18:53:00|2121.3|2121|2121.2|2120.9|2121.3|2121|2121.1|2120.8|52
1610563990000|2021-01-13 18:53:10|2121.3|2121|2121.3|2121|2121.3|2121|2121.1|2120.8|12
1610564000000|2021-01-13 18:53:20|2121.2|2120.9|2121.4|2121.1|2121.4|2121.1|2121.2|2120.9|51
1610564010000|2021-01-13 18:53:30|2121.5|2121.2|2121.7|2121.4|2121.8|2121.5|2121.5|2121.2|45
1610564020000|2021-01-13 18:53:40|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.5|2121.2|23
1610564030000|2021-01-13 18:53:50|2121.6|2121.3|2120.8|2120.5|2121.6|2121.3|2120.8|2120.5|54
1610564040000|2021-01-13 18:54:00|2120.9|2120.6|2120.8|2120.5|2120.9|2120.6|2120.6|2120.3|34
1610564050000|2021-01-13 18:54:10|2120.7|2120.4|2120.9|2120.6|2121.1|2120.8|2120.7|2120.4|30
1610564060000|2021-01-13 18:54:20|2120.8|2120.5|2121|2120.7|2121|2120.7|2120.7|2120.4|31
1610564070000|2021-01-13 18:54:30|2120.9|2120.6|2120.8|2120.5|2120.9|2120.6|2120.6|2120.3|17
1610564080000|2021-01-13 18:54:40|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610564090000|2021-01-13 18:54:50|2121|2120.7|2120.9|2120.6|2121.1|2120.8|2120.9|2120.6|23
1610564100000|2021-01-13 18:55:00|2121|2120.7|2121.2|2120.9|2121.2|2120.9|2121|2120.7|21
1610564110000|2021-01-13 18:55:10|2121.4|2121.1|2121.4|2121.1|2121.7|2121.4|2121.3|2121|34
1610564120000|2021-01-13 18:55:20|2121.2|2120.9|2121.7|2121.4|2121.8|2121.5|2121.1|2120.8|37
1610564130000|2021-01-13 18:55:30|2121.5|2121.2|2121.5|2121.2|2121.6|2121.3|2121.4|2121.1|65
1610564140000|2021-01-13 18:55:40|2121.2|2120.9|2121.1|2120.8|2121.2|2120.9|2121.1|2120.8|15
1610564150000|2021-01-13 18:55:50|2121|2120.7|2120.9|2120.6|2121|2120.7|2120.7|2120.4|25
1610564160000|2021-01-13 18:56:00|2121|2120.7|2121|2120.7|2121.1|2120.8|2120.8|2120.5|18
1610564170000|2021-01-13 18:56:10|2120.9|2120.6|2121.1|2120.8|2121.4|2121.1|2120.9|2120.6|24
1610564180000|2021-01-13 18:56:20|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121|2120.7|20
1610564190000|2021-01-13 18:56:30|2121.1|2120.8|2120.9|2120.6|2121.1|2120.8|2120.9|2120.6|16
1610564200000|2021-01-13 18:56:40|2120.8|2120.5|2120.8|2120.5|2121|2120.7|2120.8|2120.5|25
1610564210000|2021-01-13 18:56:50|2120.7|2120.4|2120.5|2120.2|2120.7|2120.4|2120.5|2120.2|20
1610564220000|2021-01-13 18:57:00|2120.7|2120.4|2121|2120.7|2121.2|2120.9|2120.7|2120.4|27
1610564230000|2021-01-13 18:57:10|2121.1|2120.8|2121|2120.7|2121.1|2120.8|2120.8|2120.5|22
1610564240000|2021-01-13 18:57:20|2120.9|2120.6|2120.8|2120.5|2120.9|2120.6|2120.5|2120.2|32
1610564250000|2021-01-13 18:57:30|2120.7|2120.4|2120.5|2120.2|2120.7|2120.4|2120.4|2120.1|21
1610564260000|2021-01-13 18:57:40|2120.6|2120.3|2121|2120.7|2121|2120.7|2120.6|2120.3|17
1610564270000|2021-01-13 18:57:50|2120.9|2120.6|2120.8|2120.5|2121|2120.7|2120.7|2120.4|19
1610564280000|2021-01-13 18:58:00|2121|2120.7|2121|2120.7|2121.1|2120.8|2120.9|2120.6|28
1610564290000|2021-01-13 18:58:10|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|14
1610564300000|2021-01-13 18:58:20|2120.8|2120.5|2120.9|2120.6|2121|2120.7|2120.7|2120.4|30
1610564310000|2021-01-13 18:58:30|2120.8|2120.5|2121|2120.7|2121|2120.7|2120.8|2120.5|34
1610564320000|2021-01-13 18:58:40|2120.9|2120.6|2120.6|2120.3|2121|2120.7|2120.6|2120.3|15
1610564330000|2021-01-13 18:58:50|2120.7|2120.4|2120.3|2120|2120.7|2120.4|2120.3|2120|14
1610564340000|2021-01-13 18:59:00|2120.6|2120.3|2120|2119.7|2120.6|2120.3|2120|2119.7|55
1610564350000|2021-01-13 18:59:10|2120.1|2119.8|2119.5|2119.2|2120.1|2119.8|2119.5|2119.2|47
1610564360000|2021-01-13 18:59:20|2119.7|2119.4|2119.9|2119.6|2119.9|2119.6|2119.5|2119.2|31
1610564370000|2021-01-13 18:59:30|2119.8|2119.5|2119.8|2119.5|2120|2119.7|2119.8|2119.5|16
1610564380000|2021-01-13 18:59:40|2119.9|2119.6|2119.7|2119.4|2119.9|2119.6|2119.7|2119.4|10
1610564390000|2021-01-13 18:59:50|2119.8|2119.5|2119.7|2119.4|2119.8|2119.5|2119.5|2119.2|28
1610564400000|2021-01-13 19:00:00|2119.6|2119.3|2119.7|2119.4|2119.9|2119.6|2119.6|2119.3|25
1610564410000|2021-01-13 19:00:10|2119.4|2119.1|2123|2122.7|2123.4|2123.1|2119.4|2119.1|728
1610564420000|2021-01-13 19:00:20|2122.9|2122.6|2121.6|2121.3|2123|2122.7|2121.4|2121.1|339
1610564430000|2021-01-13 19:00:30|2121.8|2121.5|2122|2121.7|2122.1|2121.8|2121.4|2121.1|183
1610564440000|2021-01-13 19:00:40|2122.1|2121.8|2120.3|2120|2122.2|2121.9|2120.3|2120|183
1610564450000|2021-01-13 19:00:50|2120|2119.7|2121.4|2121.1|2121.9|2121.6|2118.7|2118.4|446
1610564460000|2021-01-13 19:01:00|2121.6|2121.3|2121.3|2121|2121.9|2121.6|2121|2120.7|98
1610564470000|2021-01-13 19:01:10|2121.4|2121.1|2120.9|2120.6|2121.6|2121.3|2120.7|2120.4|45
1610564480000|2021-01-13 19:01:20|2120.8|2120.5|2120.1|2119.8|2120.9|2120.6|2120.1|2119.8|38
1610564490000|2021-01-13 19:01:30|2120.3|2120|2120.7|2120.4|2120.8|2120.5|2120.2|2119.9|42
1610564500000|2021-01-13 19:01:40|2120.9|2120.6|2121.8|2121.5|2121.8|2121.5|2120.9|2120.6|170
1610564510000|2021-01-13 19:01:50|2121.9|2121.6|2121.5|2121.2|2122.1|2121.8|2121.5|2121.2|28
1610564520000|2021-01-13 19:02:00|2121.6|2121.3|2121.4|2121.1|2121.7|2121.4|2121.4|2121.1|52
1610564530000|2021-01-13 19:02:10|2121.5|2121.2|2121.2|2120.9|2121.7|2121.4|2121.1|2120.8|28
1610564540000|2021-01-13 19:02:20|2121.1|2120.8|2121|2120.7|2121.2|2120.9|2121|2120.7|20
1610564550000|2021-01-13 19:02:30|2121.4|2121.1|2121.1|2120.8|2121.6|2121.3|2121.1|2120.8|18
1610564560000|2021-01-13 19:02:40|2121.3|2121|2121.5|2121.2|2121.5|2121.2|2121.1|2120.8|12
1610564570000|2021-01-13 19:02:50|2121.4|2121.1|2121.1|2120.8|2121.4|2121.1|2121.1|2120.8|17
1610564580000|2021-01-13 19:03:00|2121.2|2120.9|2121.4|2121.1|2121.4|2121.1|2121.1|2120.8|26
1610564590000|2021-01-13 19:03:10|2121.6|2121.3|2121.4|2121.1|2121.7|2121.4|2121.3|2121|33
1610564600000|2021-01-13 19:03:20|2121.3|2121|2121.7|2121.4|2121.8|2121.5|2121.3|2121|22
1610564610000|2021-01-13 19:03:30|2121.5|2121.2|2121.4|2121.1|2121.5|2121.2|2121.4|2121.1|6
1610564620000|2021-01-13 19:03:40|2121.5|2121.2|2121.5|2121.2|2121.6|2121.3|2121.4|2121.1|13
1610564630000|2021-01-13 19:03:50|2121.7|2121.4|2121.8|2121.5|2121.8|2121.5|2121.4|2121.1|19
1610564640000|2021-01-13 19:04:00|2122|2121.7|2121.5|2121.2|2122.1|2121.8|2121.5|2121.2|26
1610564650000|2021-01-13 19:04:10|2121.6|2121.3|2121.8|2121.5|2122|2121.7|2121.6|2121.3|25
1610564660000|2021-01-13 19:04:20|2121.7|2121.4|2121.3|2121|2121.7|2121.4|2121.1|2120.8|30
1610564670000|2021-01-13 19:04:30|2121.4|2121.1|2121.7|2121.4|2121.7|2121.4|2121.4|2121.1|16
1610564680000|2021-01-13 19:04:40|2121.9|2121.6|2121.5|2121.2|2121.9|2121.6|2121.5|2121.2|23
1610564690000|2021-01-13 19:04:50|2121.8|2121.5|2122.2|2121.9|2122.2|2121.9|2121.8|2121.5|44
1610564700000|2021-01-13 19:05:00|2122.3|2122|2121.2|2120.9|2122.3|2122|2121.1|2120.8|73
1610564710000|2021-01-13 19:05:10|2121.4|2121.1|2121.2|2120.9|2121.5|2121.2|2121.1|2120.8|30
1610564720000|2021-01-13 19:05:20|2120.8|2120.5|2120.4|2120.1|2120.8|2120.5|2120.3|2120|60
1610564730000|2021-01-13 19:05:30|2120.2|2119.9|2120.3|2120|2120.5|2120.2|2120|2119.7|39
1610564740000|2021-01-13 19:05:40|2120.2|2119.9|2120.5|2120.2|2120.7|2120.4|2120.2|2119.9|32
1610564750000|2021-01-13 19:05:50|2120.6|2120.3|2120.3|2120|2120.6|2120.3|2120|2119.7|26
1610564760000|2021-01-13 19:06:00|2120.5|2120.2|2121.3|2121|2121.5|2121.2|2120.5|2120.2|87
1610564770000|2021-01-13 19:06:10|2121.5|2121.2|2121.8|2121.5|2121.8|2121.5|2121.4|2121.1|106
1610564780000|2021-01-13 19:06:20|2121.9|2121.6|2121.7|2121.4|2122|2121.7|2121.7|2121.4|31
1610564790000|2021-01-13 19:06:30|2121.9|2121.6|2122.2|2121.9|2122.4|2122.1|2121.9|2121.6|65
1610564800000|2021-01-13 19:06:40|2122.1|2121.8|2122.2|2121.9|2122.3|2122|2122|2121.7|32
1610564810000|2021-01-13 19:06:50|2122.1|2121.8|2122.1|2121.8|2122.2|2121.9|2121.8|2121.5|26
1610564820000|2021-01-13 19:07:00|2122|2121.7|2121.5|2121.2|2122.1|2121.8|2121.3|2121|70
1610564830000|2021-01-13 19:07:10|2121.4|2121.1|2121.6|2121.3|2121.8|2121.5|2121.4|2121.1|85
1610564840000|2021-01-13 19:07:20|2121.8|2121.5|2121.9|2121.6|2122.1|2121.8|2121.8|2121.5|63
1610564850000|2021-01-13 19:07:30|2122|2121.7|2122|2121.7|2122.1|2121.8|2121.8|2121.5|42
1610564860000|2021-01-13 19:07:40|2122.1|2121.8|2122|2121.7|2122.1|2121.8|2122|2121.7|15
1610564870000|2021-01-13 19:07:50|2122.2|2121.9|2121.9|2121.6|2122.3|2122|2121.9|2121.6|46
1610564880000|2021-01-13 19:08:00|2122|2121.7|2122|2121.7|2122|2121.7|2121.7|2121.4|29
1610564890000|2021-01-13 19:08:10|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.8|2121.5|14
1610564900000|2021-01-13 19:08:20|2122.3|2122|2122.2|2121.9|2122.4|2122.1|2122.1|2121.8|71
1610564910000|2021-01-13 19:08:30|2122.1|2121.8|2122.1|2121.8|2122.2|2121.9|2121.8|2121.5|29
1610564920000|2021-01-13 19:08:40|2122|2121.7|2122|2121.7|2122|2121.7|2121.9|2121.6|21
1610564930000|2021-01-13 19:08:50|2121.9|2121.6|2121.8|2121.5|2122.2|2121.9|2121.8|2121.5|44
1610564940000|2021-01-13 19:09:00|2121.7|2121.4|2121.7|2121.4|2121.8|2121.5|2121.7|2121.4|20
1610564950000|2021-01-13 19:09:10|2121.8|2121.5|2121.7|2121.4|2121.9|2121.6|2121.6|2121.3|32
1610564960000|2021-01-13 19:09:20|2121.8|2121.5|2122|2121.7|2122|2121.7|2121.6|2121.3|22
1610564970000|2021-01-13 19:09:30|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.9|2121.6|11
1610564980000|2021-01-13 19:09:40|2122.1|2121.8|2122.3|2122|2122.4|2122.1|2122.1|2121.8|55
1610564990000|2021-01-13 19:09:50|2122.4|2122.1|2122.6|2122.3|2122.7|2122.4|2122.4|2122.1|36
1610565000000|2021-01-13 19:10:00|2122.5|2122.2|2122.5|2122.2|2122.6|2122.3|2122.4|2122.1|32
1610565010000|2021-01-13 19:10:10|2122.4|2122.1|2122.7|2122.4|2122.7|2122.4|2122.2|2121.9|58
1610565020000|2021-01-13 19:10:20|2122.6|2122.3|2122.6|2122.3|2122.7|2122.4|2122.4|2122.1|47
1610565030000|2021-01-13 19:10:30|2122.5|2122.2|2122.6|2122.3|2122.6|2122.3|2122.5|2122.2|14
1610565040000|2021-01-13 19:10:40|2122.5|2122.2|2122.6|2122.3|2122.7|2122.4|2122.5|2122.2|16
1610565050000|2021-01-13 19:10:50|2122.5|2122.2|2122.4|2122.1|2122.6|2122.3|2122.3|2122|32
1610565060000|2021-01-13 19:11:00|2122.3|2122|2121.5|2121.2|2122.3|2122|2121.3|2121|49
1610565070000|2021-01-13 19:11:10|2121.6|2121.3|2121.8|2121.5|2121.9|2121.6|2121.5|2121.2|12
1610565080000|2021-01-13 19:11:20|2121.7|2121.4|2122|2121.7|2122|2121.7|2121.6|2121.3|14
1610565090000|2021-01-13 19:11:30|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|10
1610565100000|2021-01-13 19:11:40|2121.9|2121.6|2122|2121.7|2122.1|2121.8|2121.9|2121.6|10
1610565110000|2021-01-13 19:11:50|2121.8|2121.5|2122|2121.7|2122|2121.7|2121.5|2121.2|18
1610565120000|2021-01-13 19:12:00|2121.9|2121.6|2122.3|2122|2122.4|2122.1|2121.9|2121.6|24
1610565130000|2021-01-13 19:12:10|2122.4|2122.1|2122.2|2121.9|2122.5|2122.2|2122.2|2121.9|27
1610565140000|2021-01-13 19:12:20|2122.1|2121.8|2122.3|2122|2122.4|2122.1|2122|2121.7|27
1610565150000|2021-01-13 19:12:30|2122.1|2121.8|2122.5|2122.2|2122.5|2122.2|2122|2121.7|34
1610565160000|2021-01-13 19:12:40|2122.4|2122.1|2122.6|2122.3|2122.6|2122.3|2122.3|2122|23
1610565170000|2021-01-13 19:12:50|2122.4|2122.1|2122.5|2122.2|2122.5|2122.2|2122.2|2121.9|18
1610565180000|2021-01-13 19:13:00|2122.6|2122.3|2122.5|2122.2|2122.7|2122.4|2122.5|2122.2|17
1610565190000|2021-01-13 19:13:10|2122.4|2122.1|2122.6|2122.3|2122.6|2122.3|2122.3|2122|19
1610565200000|2021-01-13 19:13:20|2122.7|2122.4|2122.7|2122.4|2122.8|2122.5|2122.6|2122.3|36
1610565210000|2021-01-13 19:13:30|2122.6|2122.3|2122.8|2122.5|2122.8|2122.5|2122.6|2122.3|27
1610565220000|2021-01-13 19:13:40|2122.7|2122.4|2122.6|2122.3|2122.7|2122.4|2122.5|2122.2|18
1610565230000|2021-01-13 19:13:50|2122.5|2122.2|2122.7|2122.4|2122.8|2122.5|2122.5|2122.2|65
1610565240000|2021-01-13 19:14:00|2122.6|2122.3|2122.4|2122.1|2122.8|2122.5|2122.4|2122.1|29
1610565250000|2021-01-13 19:14:10|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.4|2122.1|6
1610565260000|2021-01-13 19:14:20|2122.4|2122.1|2122.3|2122|2122.5|2122.2|2122.3|2122|25
1610565270000|2021-01-13 19:14:30|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|7
1610565280000|2021-01-13 19:14:40|2122.4|2122.1|2122.3|2122|2122.5|2122.2|2122.3|2122|9
1610565290000|2021-01-13 19:14:50|2122.5|2122.2|2122.8|2122.5|2122.8|2122.5|2122.4|2122.1|29
1610565300000|2021-01-13 19:15:00|2122.7|2122.4|2122.7|2122.4|2122.9|2122.6|2122.4|2122.1|68
1610565310000|2021-01-13 19:15:10|2122.8|2122.5|2123.3|2123|2123.6|2123.3|2122.8|2122.5|132
1610565320000|2021-01-13 19:15:20|2123.2|2122.9|2122.8|2122.5|2123.2|2122.9|2122.6|2122.3|140
1610565330000|2021-01-13 19:15:30|2122.6|2122.3|2122.9|2122.6|2122.9|2122.6|2122.6|2122.3|147
1610565340000|2021-01-13 19:15:40|2123|2122.7|2122.9|2122.6|2123|2122.7|2122.6|2122.3|37
1610565350000|2021-01-13 19:15:50|2122.8|2122.5|2123.1|2122.8|2123.1|2122.8|2122.8|2122.5|19
1610565360000|2021-01-13 19:16:00|2122.9|2122.6|2122|2121.7|2122.9|2122.6|2122|2121.7|152
1610565370000|2021-01-13 19:16:10|2121.8|2121.5|2122.2|2121.9|2122.3|2122|2121.7|2121.4|54
1610565380000|2021-01-13 19:16:20|2122.3|2122|2122.5|2122.2|2122.8|2122.5|2122.3|2122|26
1610565390000|2021-01-13 19:16:30|2122.7|2122.4|2122.6|2122.3|2122.8|2122.5|2122.6|2122.3|5
1610565400000|2021-01-13 19:16:40|2122.7|2122.4|2122|2121.7|2122.7|2122.4|2122|2121.7|17
1610565410000|2021-01-13 19:16:50|2122.1|2121.8|2122.1|2121.8|2122.2|2121.9|2122.1|2121.8|16
1610565420000|2021-01-13 19:17:00|2122.3|2122|2121.8|2121.5|2122.6|2122.3|2121.6|2121.3|31
1610565430000|2021-01-13 19:17:10|2121.7|2121.4|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|13
1610565440000|2021-01-13 19:17:20|2122.1|2121.8|2122.4|2122.1|2122.4|2122.1|2121.9|2121.6|28
1610565450000|2021-01-13 19:17:30|2122.2|2121.9|2122.3|2122|2122.3|2122|2122.2|2121.9|5
1610565460000|2021-01-13 19:17:40|2122.2|2121.9|2122.2|2121.9|2122.4|2122.1|2122.2|2121.9|19
1610565470000|2021-01-13 19:17:50|2122.1|2121.8|2122.5|2122.2|2122.5|2122.2|2122.1|2121.8|18
1610565480000|2021-01-13 19:18:00|2122.4|2122.1|2122.5|2122.2|2122.5|2122.2|2122.4|2122.1|8
1610565490000|2021-01-13 19:18:10|2122.6|2122.3|2122.7|2122.4|2122.8|2122.5|2122.6|2122.3|19
1610565500000|2021-01-13 19:18:20|2122.6|2122.3|2122.5|2122.2|2122.6|2122.3|2122.4|2122.1|14
1610565510000|2021-01-13 19:18:30|2122.6|2122.3|2122.3|2122|2122.6|2122.3|2122.3|2122|13
1610565520000|2021-01-13 19:18:40|2122.4|2122.1|2122.5|2122.2|2122.5|2122.2|2122.2|2121.9|25
1610565530000|2021-01-13 19:18:50|2122.4|2122.1|2122.2|2121.9|2122.4|2122.1|2122.1|2121.8|19
1610565540000|2021-01-13 19:19:00|2122.3|2122|2122.3|2122|2122.4|2122.1|2122.3|2122|10
1610565550000|2021-01-13 19:19:10|2122.2|2121.9|2122.4|2122.1|2122.4|2122.1|2122.1|2121.8|10
1610565560000|2021-01-13 19:19:20|2122.3|2122|2121.9|2121.6|2122.3|2122|2121.9|2121.6|21
1610565570000|2021-01-13 19:19:30|2121.8|2121.5|2122.1|2121.8|2122.4|2122.1|2121.7|2121.4|139
1610565580000|2021-01-13 19:19:40|2122|2121.7|2122|2121.7|2122.3|2122|2121.9|2121.6|95
1610565590000|2021-01-13 19:19:50|2121.9|2121.6|2121.7|2121.4|2122.1|2121.8|2121.5|2121.2|329
1610565600000|2021-01-13 19:20:00|2121.8|2121.5|2121.9|2121.6|2122|2121.7|2121.6|2121.3|122
1610565610000|2021-01-13 19:20:10|2121.8|2121.5|2122.1|2121.8|2122.1|2121.8|2121.8|2121.5|65
1610565620000|2021-01-13 19:20:20|2121.9|2121.6|2121.2|2120.9|2121.9|2121.6|2121.2|2120.9|114
1610565630000|2021-01-13 19:20:30|2121.3|2121|2120.9|2120.6|2121.3|2121|2120.9|2120.6|47
1610565640000|2021-01-13 19:20:40|2120.8|2120.5|2120.3|2120|2120.8|2120.5|2120.2|2119.9|85
1610565650000|2021-01-13 19:20:50|2120.2|2119.9|2119.7|2119.4|2120.2|2119.9|2119.6|2119.3|64
1610565660000|2021-01-13 19:21:00|2119.6|2119.3|2120.6|2120.3|2120.6|2120.3|2119.6|2119.3|199
1610565670000|2021-01-13 19:21:10|2120.7|2120.4|2121.1|2120.8|2121.3|2121|2120.7|2120.4|39
1610565680000|2021-01-13 19:21:20|2121|2120.7|2121.2|2120.9|2121.2|2120.9|2121|2120.7|7
1610565690000|2021-01-13 19:21:30|2121.4|2121.1|2121.7|2121.4|2121.7|2121.4|2121.4|2121.1|14
1610565700000|2021-01-13 19:21:40|2122|2121.7|2122|2121.7|2122|2121.7|2121.8|2121.5|23
1610565710000|2021-01-13 19:21:50|2122.1|2121.8|2120.9|2120.6|2122.1|2121.8|2120.8|2120.5|78
1610565720000|2021-01-13 19:22:00|2121|2120.7|2121.2|2120.9|2121.6|2121.3|2121|2120.7|69
1610565730000|2021-01-13 19:22:10|2121.1|2120.8|2121.3|2121|2121.3|2121|2121.1|2120.8|23
1610565740000|2021-01-13 19:22:20|2121|2120.7|2121.2|2120.9|2121.3|2121|2121|2120.7|29
1610565750000|2021-01-13 19:22:30|2121.3|2121|2121.5|2121.2|2121.5|2121.2|2121.2|2120.9|24
1610565760000|2021-01-13 19:22:40|2121.2|2120.9|2121|2120.7|2121.3|2121|2120.7|2120.4|40
1610565770000|2021-01-13 19:22:50|2120.9|2120.6|2120.5|2120.2|2120.9|2120.6|2120.5|2120.2|28
1610565780000|2021-01-13 19:23:00|2120.7|2120.4|2120.8|2120.5|2121.1|2120.8|2120.7|2120.4|36
1610565790000|2021-01-13 19:23:10|2120.6|2120.3|2120.5|2120.2|2120.7|2120.4|2120.4|2120.1|22
1610565800000|2021-01-13 19:23:20|2120.6|2120.3|2120.2|2119.9|2120.6|2120.3|2120.1|2119.8|44
1610565810000|2021-01-13 19:23:30|2120.5|2120.2|2119.8|2119.5|2120.5|2120.2|2119.8|2119.5|22
1610565820000|2021-01-13 19:23:40|2119.6|2119.3|2120.2|2119.9|2120.4|2120.1|2119.6|2119.3|21
1610565830000|2021-01-13 19:23:50|2120.5|2120.2|2120.4|2120.1|2120.5|2120.2|2120|2119.7|25
1610565850000|2021-01-13 19:24:10|2120.5|2120.2|2120.6|2120.3|2120.9|2120.6|2120.5|2120.2|22
1610565860000|2021-01-13 19:24:20|2120.8|2120.5|2121.1|2120.8|2121.1|2120.8|2120.8|2120.5|19
1610565870000|2021-01-13 19:24:30|2121|2120.7|2120.8|2120.5|2121|2120.7|2120.8|2120.5|22
1610565880000|2021-01-13 19:24:40|2120.7|2120.4|2120.7|2120.4|2120.9|2120.6|2120.5|2120.2|56
1610565890000|2021-01-13 19:24:50|2120.5|2120.2|2120.9|2120.6|2120.9|2120.6|2120.5|2120.2|15
1610565900000|2021-01-13 19:25:00|2120.8|2120.5|2120.5|2120.2|2120.8|2120.5|2120.5|2120.2|18
1610565910000|2021-01-13 19:25:10|2120.7|2120.4|2121.5|2121.2|2121.5|2121.2|2120.7|2120.4|18
1610565920000|2021-01-13 19:25:20|2121.6|2121.3|2121.3|2121|2121.7|2121.4|2121.3|2121|33
1610565930000|2021-01-13 19:25:30|2121.2|2120.9|2121.2|2120.9|2121.3|2121|2121|2120.7|7
1610565940000|2021-01-13 19:25:40|2121.5|2121.2|2121.9|2121.6|2121.9|2121.6|2121.5|2121.2|28
1610565950000|2021-01-13 19:25:50|2121.7|2121.4|2121.5|2121.2|2121.7|2121.4|2121.3|2121|111
1610565960000|2021-01-13 19:26:00|2121.6|2121.3|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|112
1610565970000|2021-01-13 19:26:10|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.4|2121.1|97
1610565980000|2021-01-13 19:26:20|2121.6|2121.3|2121.4|2121.1|2121.6|2121.3|2121.4|2121.1|28
1610565990000|2021-01-13 19:26:30|2121.5|2121.2|2121.4|2121.1|2121.5|2121.2|2121.4|2121.1|14
1610566000000|2021-01-13 19:26:40|||||||||3
1610566010000|2021-01-13 19:26:50|2121.5|2121.2|2121.6|2121.3|2121.7|2121.4|2121.5|2121.2|31
1610566020000|2021-01-13 19:27:00|2121.7|2121.4|2121.5|2121.2|2121.8|2121.5|2121.4|2121.1|17
1610566030000|2021-01-13 19:27:10|2121.6|2121.3|2121.5|2121.2|2121.8|2121.5|2121.5|2121.2|14
1610566040000|2021-01-13 19:27:20|2121.3|2121|2121.3|2121|2121.3|2121|2121.2|2120.9|26
1610566050000|2021-01-13 19:27:30|2121.5|2121.2|2121.7|2121.4|2122.1|2121.8|2121.5|2121.2|21
1610566060000|2021-01-13 19:27:40|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|12
1610566070000|2021-01-13 19:27:50|2121.5|2121.2|2121.2|2120.9|2121.6|2121.3|2121.2|2120.9|16
1610566080000|2021-01-13 19:28:00|2121.4|2121.1|2121.6|2121.3|2121.7|2121.4|2121.4|2121.1|18
1610566090000|2021-01-13 19:28:10|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2122|2121.7|11
1610566100000|2021-01-13 19:28:20|2122|2121.7|2122|2121.7|2122.2|2121.9|2122|2121.7|22
1610566110000|2021-01-13 19:28:30|2122.1|2121.8|2122|2121.7|2122.4|2122.1|2122|2121.7|11
1610566120000|2021-01-13 19:28:40|2122.2|2121.9|2122.5|2122.2|2122.5|2122.2|2122.2|2121.9|10
1610566130000|2021-01-13 19:28:50|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122|2121.7|26
1610566140000|2021-01-13 19:29:00|2122.4|2122.1|2122.7|2122.4|2122.7|2122.4|2122.3|2122|29
1610566150000|2021-01-13 19:29:10|2122.8|2122.5|2122.5|2122.2|2122.8|2122.5|2122.5|2122.2|18
1610566160000|2021-01-13 19:29:20|2122.6|2122.3|2122.5|2122.2|2122.6|2122.3|2122.3|2122|27
1610566170000|2021-01-13 19:29:30|2122.7|2122.4|2122.6|2122.3|2122.7|2122.4|2122.6|2122.3|8
1610566180000|2021-01-13 19:29:40|2122.7|2122.4|2122.5|2122.2|2122.7|2122.4|2122.5|2122.2|14
1610566190000|2021-01-13 19:29:50|2122.4|2122.1|2122.6|2122.3|2122.6|2122.3|2122.2|2121.9|18
1610566200000|2021-01-13 19:30:00|2122.7|2122.4|2122.6|2122.3|2122.7|2122.4|2122.2|2121.9|24
1610566210000|2021-01-13 19:30:10|2122.4|2122.1|2122.2|2121.9|2122.5|2122.2|2122.2|2121.9|13
1610566220000|2021-01-13 19:30:20|2122.4|2122.1|2122.3|2122|2122.5|2122.2|2122.2|2121.9|34
1610566230000|2021-01-13 19:30:30|2122.4|2122.1|2122.3|2122|2122.5|2122.2|2122.2|2121.9|7
1610566240000|2021-01-13 19:30:40|||||||||2
1610566250000|2021-01-13 19:30:50|2122.2|2121.9|2122.2|2121.9|2122.3|2122|2122.1|2121.8|35
1610566260000|2021-01-13 19:31:00|2122.7|2122.4|2123.1|2122.8|2123.1|2122.8|2122.7|2122.4|34
1610566270000|2021-01-13 19:31:10|2123|2122.7|2122.7|2122.4|2123|2122.7|2122.7|2122.4|16
1610566280000|2021-01-13 19:31:20|2122.6|2122.3|2122.3|2122|2122.6|2122.3|2122.3|2122|20
1610566290000|2021-01-13 19:31:30|2122.6|2122.3|2122.5|2122.2|2122.6|2122.3|2122.3|2122|7
1610566300000|2021-01-13 19:31:40|2122.6|2122.3|2122.5|2122.2|2122.6|2122.3|2122.5|2122.2|8
1610566310000|2021-01-13 19:31:50|2122.4|2122.1|2122.4|2122.1|2122.5|2122.2|2122.4|2122.1|22
1610566320000|2021-01-13 19:32:00|2122.6|2122.3|2122.5|2122.2|2122.6|2122.3|2122.5|2122.2|2
1610566330000|2021-01-13 19:32:10|2122.4|2122.1|2122.8|2122.5|2122.8|2122.5|2122.4|2122.1|20
1610566340000|2021-01-13 19:32:20|2123|2122.7|2122.9|2122.6|2123|2122.7|2122.7|2122.4|19
1610566350000|2021-01-13 19:32:30|2123|2122.7|2123|2122.7|2123|2122.7|2122.8|2122.5|14
1610566360000|2021-01-13 19:32:40|2122.9|2122.6|2123|2122.7|2123|2122.7|2122.9|2122.6|8
1610566370000|2021-01-13 19:32:50|2122.9|2122.6|2122.7|2122.4|2122.9|2122.6|2122.7|2122.4|14
1610566380000|2021-01-13 19:33:00|2123|2122.7|2123|2122.7|2123.1|2122.8|2122.9|2122.6|12
1610566390000|2021-01-13 19:33:10|2123.1|2122.8|2123.1|2122.8|2123.3|2123|2123.1|2122.8|21
1610566400000|2021-01-13 19:33:20|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2123|2122.7|8
1610566410000|2021-01-13 19:33:30|2123|2122.7|2123|2122.7|2123.3|2123|2123|2122.7|24
1610566420000|2021-01-13 19:33:40|2122.9|2122.6|2122.7|2122.4|2123|2122.7|2122.7|2122.4|23
1610566430000|2021-01-13 19:33:50|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.4|2122.1|29
1610566440000|2021-01-13 19:34:00|2122.8|2122.5|2123.1|2122.8|2123.1|2122.8|2122.8|2122.5|16
1610566450000|2021-01-13 19:34:10|2123.2|2122.9|2123.3|2123|2123.4|2123.1|2123|2122.7|90
1610566460000|2021-01-13 19:34:20|2123.2|2122.9|2123.4|2123.1|2123.4|2123.1|2122.9|2122.6|31
1610566470000|2021-01-13 19:34:30|2123.1|2122.8|2122.7|2122.4|2123.2|2122.9|2122.7|2122.4|24
1610566480000|2021-01-13 19:34:40|2123|2122.7|2123|2122.7|2123.1|2122.8|2122.9|2122.6|19
1610566490000|2021-01-13 19:34:50|2123.1|2122.8|2123.3|2123|2123.3|2123|2123.1|2122.8|6
1610566500000|2021-01-13 19:35:00|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2122.9|2122.6|11
1610566510000|2021-01-13 19:35:10|2122.9|2122.6|2122.9|2122.6|2123.1|2122.8|2122.9|2122.6|15
1610566520000|2021-01-13 19:35:20|2122.7|2122.4|2122.6|2122.3|2122.7|2122.4|2122.3|2122|23
1610566530000|2021-01-13 19:35:30|2122.9|2122.6|2122.3|2122|2123|2122.7|2122.2|2121.9|93
1610566540000|2021-01-13 19:35:40|2122.2|2121.9|2121.3|2121|2122.2|2121.9|2121.3|2121|45
1610566550000|2021-01-13 19:35:50|2121.1|2120.8|2121.1|2120.8|2121.2|2120.9|2120.9|2120.6|35
1610566560000|2021-01-13 19:36:00|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121|2120.7|21
1610566570000|2021-01-13 19:36:10|2121.3|2121|2122|2121.7|2122.1|2121.8|2121.2|2120.9|170
1610566580000|2021-01-13 19:36:20|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.6|2121.3|140
1610566590000|2021-01-13 19:36:30|2121.9|2121.6|2121.8|2121.5|2122|2121.7|2121.8|2121.5|234
1610566600000|2021-01-13 19:36:40|2121.9|2121.6|2121.5|2121.2|2121.9|2121.6|2121.5|2121.2|76
1610566610000|2021-01-13 19:36:50|2121.4|2121.1|2122.1|2121.8|2122.5|2122.2|2121.4|2121.1|201
1610566620000|2021-01-13 19:37:00|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122|2121.7|202
1610566630000|2021-01-13 19:37:10|2122.1|2121.8|2122.2|2121.9|2122.2|2121.9|2122.1|2121.8|130
1610566640000|2021-01-13 19:37:20|2122.1|2121.8|2122.6|2122.3|2122.6|2122.3|2122|2121.7|22
1610566650000|2021-01-13 19:37:30|2122.7|2122.4|2122.4|2122.1|2123|2122.7|2122.4|2122.1|48
1610566660000|2021-01-13 19:37:40|2122.3|2122|2122.5|2122.2|2122.6|2122.3|2122.3|2122|135
1610566670000|2021-01-13 19:37:50|2122.6|2122.3|2122.6|2122.3|2122.7|2122.4|2122.5|2122.2|108
1610566680000|2021-01-13 19:38:00|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|4
1610566690000|2021-01-13 19:38:10|2122.6|2122.3|2122.7|2122.4|2122.7|2122.4|2122.5|2122.2|84
1610566700000|2021-01-13 19:38:20|2122.6|2122.3|2122.7|2122.4|2122.7|2122.4|2122.3|2122|34
1610566710000|2021-01-13 19:38:30|2122.8|2122.5|2122.6|2122.3|2122.9|2122.6|2122.6|2122.3|54
1610566720000|2021-01-13 19:38:40|2122.7|2122.4|2122.7|2122.4|2122.8|2122.5|2122.6|2122.3|47
1610566730000|2021-01-13 19:38:50|2122.8|2122.5|2122.7|2122.4|2122.8|2122.5|2122.7|2122.4|35
1610566740000|2021-01-13 19:39:00|2122.8|2122.5|2122.3|2122|2122.9|2122.6|2122.1|2121.8|160
1610566750000|2021-01-13 19:39:10|2122.2|2121.9|2122.2|2121.9|2122.4|2122.1|2122.2|2121.9|11
1610566760000|2021-01-13 19:39:20|2122.1|2121.8|2122.1|2121.8|2122.2|2121.9|2122|2121.7|32
1610566770000|2021-01-13 19:39:30|2122.2|2121.9|2122.5|2122.2|2122.7|2122.4|2122.2|2121.9|20
1610566780000|2021-01-13 19:39:40|2122.7|2122.4|2122.4|2122.1|2122.7|2122.4|2122.4|2122.1|11
1610566790000|2021-01-13 19:39:50|2122.5|2122.2|2122.5|2122.2|2122.6|2122.3|2122.4|2122.1|25
1610566800000|2021-01-13 19:40:00|2122.6|2122.3|2122.8|2122.5|2122.8|2122.5|2122.6|2122.3|29
1610566810000|2021-01-13 19:40:10|2122.7|2122.4|2122.7|2122.4|2122.9|2122.6|2122.6|2122.3|33
1610566820000|2021-01-13 19:40:20|2122.8|2122.5|2122.7|2122.4|2122.9|2122.6|2122.5|2122.2|22
1610566830000|2021-01-13 19:40:30|2122.6|2122.3|2122.8|2122.5|2122.9|2122.6|2122.6|2122.3|25
1610566840000|2021-01-13 19:40:40|2122.9|2122.6|2123|2122.7|2123.2|2122.9|2122.7|2122.4|32
1610566850000|2021-01-13 19:40:50|2122.9|2122.6|2122.7|2122.4|2122.9|2122.6|2122.7|2122.4|13
1610566860000|2021-01-13 19:41:00|2122.8|2122.5|2122.1|2121.8|2122.8|2122.5|2121.7|2121.4|69
1610566870000|2021-01-13 19:41:10|2122.2|2121.9|2122.3|2122|2122.3|2122|2122.1|2121.8|10
1610566880000|2021-01-13 19:41:20|2122.2|2121.9|2122.2|2121.9|2122.3|2122|2122.2|2121.9|27
1610566890000|2021-01-13 19:41:30|2122.1|2121.8|2121.8|2121.5|2122.4|2122.1|2121.8|2121.5|48
1610566900000|2021-01-13 19:41:40|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.9|2121.6|6
1610566910000|2021-01-13 19:41:50|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.5|2121.2|30
1610566920000|2021-01-13 19:42:00|2121.7|2121.4|2121.5|2121.2|2121.8|2121.5|2121.5|2121.2|16
1610566930000|2021-01-13 19:42:10|2121.7|2121.4|2121.3|2121|2121.8|2121.5|2121.3|2121|29
1610566940000|2021-01-13 19:42:20|2121.4|2121.1|2121.4|2121.1|2121.5|2121.2|2121.4|2121.1|19
1610566950000|2021-01-13 19:42:30|2121.3|2121|2121.2|2120.9|2121.3|2121|2121.2|2120.9|2
1610566960000|2021-01-13 19:42:40|2121.6|2121.3|2121.3|2121|2121.8|2121.5|2121.3|2121|24
1610566970000|2021-01-13 19:42:50|2121.2|2120.9|2121.1|2120.8|2121.2|2120.9|2120.9|2120.6|27
1610566980000|2021-01-13 19:43:00|2121.2|2120.9|2120.9|2120.6|2121.3|2121|2120.9|2120.6|15
1610566990000|2021-01-13 19:43:10|2120.7|2120.4|2121|2120.7|2121|2120.7|2120.7|2120.4|14
1610567000000|2021-01-13 19:43:20|2120.9|2120.6|2120.5|2120.2|2120.9|2120.6|2120.2|2119.9|56
1610567010000|2021-01-13 19:43:30|2120.4|2120.1|2120.3|2120|2120.4|2120.1|2120.1|2119.8|53
1610567020000|2021-01-13 19:43:40|2120.2|2119.9|2120|2119.7|2120.2|2119.9|2119.9|2119.6|29
1610567030000|2021-01-13 19:43:50|2120.1|2119.8|2120.2|2119.9|2120.3|2120|2120|2119.7|26
1610567040000|2021-01-13 19:44:00|2120.6|2120.3|2120.2|2119.9|2120.9|2120.6|2120.2|2119.9|32
1610567050000|2021-01-13 19:44:10|2120.1|2119.8|2120|2119.7|2120.2|2119.9|2119.9|2119.6|31
1610567060000|2021-01-13 19:44:20|2120.1|2119.8|2119.8|2119.5|2120.1|2119.8|2119.8|2119.5|24
1610567070000|2021-01-13 19:44:30|2119.7|2119.4|2119.5|2119.2|2119.9|2119.6|2119.4|2119.1|26
1610567080000|2021-01-13 19:44:40|2119.3|2119|2119.5|2119.2|2119.6|2119.3|2119.3|2119|20
1610567090000|2021-01-13 19:44:50|2119.6|2119.3|2119.1|2118.8|2119.9|2119.6|2119.1|2118.8|76
1610567100000|2021-01-13 19:45:00|2119.2|2118.9|2119.3|2119|2119.4|2119.1|2119.1|2118.8|43
1610567110000|2021-01-13 19:45:10|2119.2|2118.9|2119.9|2119.6|2119.9|2119.6|2119.2|2118.9|64
1610567120000|2021-01-13 19:45:20|2119.8|2119.5|2119.6|2119.3|2119.8|2119.5|2119.4|2119.1|43
1610567130000|2021-01-13 19:45:30|2119.5|2119.2|2119.4|2119.1|2119.6|2119.3|2119.2|2118.9|44
1610567140000|2021-01-13 19:45:40|2119.3|2119|2119.5|2119.2|2119.5|2119.2|2119.1|2118.8|40
1610567150000|2021-01-13 19:45:50|2119.4|2119.1|2119.3|2119|2119.6|2119.3|2119.3|2119|32
1610567160000|2021-01-13 19:46:00|2119.4|2119.1|2119.5|2119.2|2119.6|2119.3|2119.4|2119.1|23
1610567170000|2021-01-13 19:46:10|2119.6|2119.3|2119.9|2119.6|2120.2|2119.9|2119.6|2119.3|81
1610567180000|2021-01-13 19:46:20|2120|2119.7|2119.8|2119.5|2120.1|2119.8|2119.8|2119.5|45
1610567190000|2021-01-13 19:46:30|2119.9|2119.6|2119.7|2119.4|2119.9|2119.6|2119.7|2119.4|6
1610567200000|2021-01-13 19:46:40|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|5
1610567210000|2021-01-13 19:46:50|2119.8|2119.5|2119.7|2119.4|2119.9|2119.6|2119.7|2119.4|18
1610567220000|2021-01-13 19:47:00|2119.9|2119.6|2119.9|2119.6|2120|2119.7|2119.9|2119.6|9
1610567240000|2021-01-13 19:47:20|2119.7|2119.4|2119|2118.7|2119.7|2119.4|2118.8|2118.5|82
1610567250000|2021-01-13 19:47:30|2119.2|2118.9|2119.1|2118.8|2119.3|2119|2119.1|2118.8|16
1610567260000|2021-01-13 19:47:40|2119|2118.7|2118.8|2118.5|2119|2118.7|2118.8|2118.5|8
1610567270000|2021-01-13 19:47:50|2118.9|2118.6|2119.3|2119|2119.4|2119.1|2118.9|2118.6|25
1610567280000|2021-01-13 19:48:00|2119.1|2118.8|2118.8|2118.5|2119.1|2118.8|2118.8|2118.5|8
1610567290000|2021-01-13 19:48:10|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|5
1610567300000|2021-01-13 19:48:20|2118.6|2118.3|2118.4|2118.1|2118.8|2118.5|2118.4|2118.1|68
1610567310000|2021-01-13 19:48:30|2118.6|2118.3|2118.7|2118.4|2118.8|2118.5|2118.6|2118.3|24
1610567320000|2021-01-13 19:48:40|2118.8|2118.5|2119|2118.7|2119|2118.7|2118.8|2118.5|14
1610567330000|2021-01-13 19:48:50|2118.9|2118.6|2118.8|2118.5|2118.9|2118.6|2118.6|2118.3|21
1610567340000|2021-01-13 19:49:00|2118.7|2118.4|2118.6|2118.3|2118.7|2118.4|2118.3|2118|34
1610567350000|2021-01-13 19:49:10|2118.5|2118.2|2118.6|2118.3|2118.6|2118.3|2118.4|2118.1|24
1610567360000|2021-01-13 19:49:20|2118.5|2118.2|2118.9|2118.6|2118.9|2118.6|2118.5|2118.2|25
1610567370000|2021-01-13 19:49:30|2119|2118.7|2118.8|2118.5|2119|2118.7|2118.7|2118.4|32
1610567380000|2021-01-13 19:49:40|2118.9|2118.6|2119.4|2119.1|2119.4|2119.1|2118.8|2118.5|18
1610567390000|2021-01-13 19:49:50|2119.8|2119.5|2120.1|2119.8|2120.1|2119.8|2119.7|2119.4|46
1610567400000|2021-01-13 19:50:00|2120.3|2120|2119.8|2119.5|2120.4|2120.1|2119.7|2119.4|72
1610567410000|2021-01-13 19:50:10|2120|2119.7|2120.3|2120|2120.3|2120|2120|2119.7|38
1610567420000|2021-01-13 19:50:20|2120.2|2119.9|2120.6|2120.3|2120.6|2120.3|2120.2|2119.9|57
1610567430000|2021-01-13 19:50:30|2120.5|2120.2|2120.3|2120|2120.5|2120.2|2120.1|2119.8|45
1610567440000|2021-01-13 19:50:40|2120.4|2120.1|2120.2|2119.9|2120.4|2120.1|2120.1|2119.8|9
1610567450000|2021-01-13 19:50:50|2120|2119.7|2120|2119.7|2120|2119.7|2119.8|2119.5|19
1610567460000|2021-01-13 19:51:00|2119.9|2119.6|2119.6|2119.3|2120|2119.7|2119.2|2118.9|41
1610567470000|2021-01-13 19:51:10|2119.9|2119.6|2120.1|2119.8|2120.2|2119.9|2119.9|2119.6|14
1610567480000|2021-01-13 19:51:20|2120|2119.7|2119.9|2119.6|2120|2119.7|2119.9|2119.6|11
1610567490000|2021-01-13 19:51:30|2120.3|2120|2120.4|2120.1|2120.4|2120.1|2120.1|2119.8|16
1610567500000|2021-01-13 19:51:40|2120.5|2120.2|2120.5|2120.2|2120.7|2120.4|2120.4|2120.1|25
1610567510000|2021-01-13 19:51:50|2120.4|2120.1|2120.3|2120|2120.5|2120.2|2120.3|2120|14
1610567520000|2021-01-13 19:52:00|2120.4|2120.1|2120.5|2120.2|2120.9|2120.6|2120.4|2120.1|34
1610567530000|2021-01-13 19:52:10|2120.6|2120.3|2120.3|2120|2120.6|2120.3|2120.3|2120|26
1610567540000|2021-01-13 19:52:20|2120.4|2120.1|2120.1|2119.8|2120.4|2120.1|2120.1|2119.8|20
1610567550000|2021-01-13 19:52:30|2120|2119.7|2120.1|2119.8|2120.1|2119.8|2120|2119.7|4
1610567560000|2021-01-13 19:52:40|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|6
1610567570000|2021-01-13 19:52:50|2120.2|2119.9|2119.9|2119.6|2120.2|2119.9|2119.8|2119.5|24
1610567580000|2021-01-13 19:53:00|2119.8|2119.5|2119.6|2119.3|2119.8|2119.5|2119.6|2119.3|22
1610567590000|2021-01-13 19:53:10|2119.5|2119.2|2119.6|2119.3|2119.6|2119.3|2119.5|2119.2|15
1610567600000|2021-01-13 19:53:20|2119.5|2119.2|2118.9|2118.6|2119.5|2119.2|2118.9|2118.6|53
1610567610000|2021-01-13 19:53:30|||||||||1
1610567620000|2021-01-13 19:53:40|2119|2118.7|2118.7|2118.4|2119.1|2118.8|2118.7|2118.4|23
1610567630000|2021-01-13 19:53:50|2118.8|2118.5|2118.6|2118.3|2118.8|2118.5|2118.6|2118.3|26
1610567640000|2021-01-13 19:54:00|2118.8|2118.5|2118.6|2118.3|2118.8|2118.5|2118.5|2118.2|18
1610567650000|2021-01-13 19:54:10|2118.5|2118.2|2118.6|2118.3|2118.6|2118.3|2118.4|2118.1|33
1610567660000|2021-01-13 19:54:20|2118.5|2118.2|2118.4|2118.1|2118.7|2118.4|2118.4|2118.1|21
1610567670000|2021-01-13 19:54:30|2118.5|2118.2|2118.5|2118.2|2118.6|2118.3|2118.4|2118.1|27
1610567680000|2021-01-13 19:54:40|2118.4|2118.1|2118.1|2117.8|2118.4|2118.1|2118.1|2117.8|20
1610567690000|2021-01-13 19:54:50|2118.2|2117.9|2118.1|2117.8|2118.2|2117.9|2117.9|2117.6|42
1610567700000|2021-01-13 19:55:00|2118.2|2117.9|2118|2117.7|2118.2|2117.9|2118|2117.7|28
1610567710000|2021-01-13 19:55:10|2117.9|2117.6|2117.9|2117.6|2118|2117.7|2117.9|2117.6|46
1610567720000|2021-01-13 19:55:20|2118|2117.7|2117.8|2117.5|2118.1|2117.8|2117.8|2117.5|35
1610567730000|2021-01-13 19:55:30|2117.7|2117.4|2117|2116.7|2117.7|2117.4|2116.9|2116.6|99
1610567740000|2021-01-13 19:55:40|2116.9|2116.6|2116.4|2116.1|2116.9|2116.6|2116.3|2116|98
1610567750000|2021-01-13 19:55:50|2116.5|2116.2|2116.3|2116|2116.5|2116.2|2116.2|2115.9|36
1610567760000|2021-01-13 19:56:00|2116.4|2116.1|2115.9|2115.6|2116.4|2116.1|2115.9|2115.6|62
1610567770000|2021-01-13 19:56:10|2116|2115.7|2116|2115.7|2116.1|2115.8|2115.7|2115.4|54
1610567780000|2021-01-13 19:56:20|2115.9|2115.6|2116.7|2116.4|2116.7|2116.4|2115.7|2115.4|37
1610567790000|2021-01-13 19:56:30|2116.9|2116.6|2116.5|2116.2|2117|2116.7|2116.4|2116.1|32
1610567800000|2021-01-13 19:56:40|2116.4|2116.1|2116.5|2116.2|2116.5|2116.2|2116.3|2116|18
1610567810000|2021-01-13 19:56:50|2116.1|2115.8|2116.2|2115.9|2116.2|2115.9|2116.1|2115.8|30
1610567820000|2021-01-13 19:57:00|2116|2115.7|2116.1|2115.8|2116.1|2115.8|2115.9|2115.6|48
1610567830000|2021-01-13 19:57:10|2116.2|2115.9|2116.1|2115.8|2116.2|2115.9|2115.9|2115.6|25
1610567840000|2021-01-13 19:57:20|2116.3|2116|2116.7|2116.4|2116.9|2116.6|2116.3|2116|26
1610567850000|2021-01-13 19:57:30|2116.9|2116.6|2116.8|2116.5|2117|2116.7|2116.8|2116.5|25
1610567860000|2021-01-13 19:57:40|2116.6|2116.3|2116.9|2116.6|2117.1|2116.8|2116.6|2116.3|49
1610567870000|2021-01-13 19:57:50|2117.2|2116.9|2117.2|2116.9|2117.4|2117.1|2117.2|2116.9|29
1610567880000|2021-01-13 19:58:00|2117|2116.7|2116.8|2116.5|2117.3|2117|2116.8|2116.5|27
1610567890000|2021-01-13 19:58:10|2116.7|2116.4|2117|2116.7|2117|2116.7|2116.7|2116.4|16
1610567900000|2021-01-13 19:58:20|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.5|2116.2|18
1610567910000|2021-01-13 19:58:30|2116.7|2116.4|2116.9|2116.6|2116.9|2116.6|2116.6|2116.3|28
1610567920000|2021-01-13 19:58:40|2116.7|2116.4|2116.8|2116.5|2116.8|2116.5|2116.7|2116.4|4
1610567930000|2021-01-13 19:58:50|2116.7|2116.4|2116.2|2115.9|2116.7|2116.4|2115.9|2115.6|57
1610567940000|2021-01-13 19:59:00|2116.1|2115.8|2116.3|2116|2116.5|2116.2|2116.1|2115.8|26
1610567950000|2021-01-13 19:59:10|2116.2|2115.9|2116.2|2115.9|2116.3|2116|2116.1|2115.8|15
1610567960000|2021-01-13 19:59:20|2116.5|2116.2|2116.7|2116.4|2116.8|2116.5|2116.2|2115.9|47
1610567970000|2021-01-13 19:59:30|2116.6|2116.3|2116.7|2116.4|2116.7|2116.4|2116.6|2116.3|18
1610567980000|2021-01-13 19:59:40|2116.8|2116.5|2116.5|2116.2|2116.8|2116.5|2116.3|2116|38
1610567990000|2021-01-13 19:59:50|2116.4|2116.1|2116.3|2116|2116.5|2116.2|2116|2115.7|26
1610568000000|2021-01-13 20:00:00|2116.5|2116.2|2116.2|2115.9|2116.6|2116.3|2116.2|2115.9|37
1610568010000|2021-01-13 20:00:10|2116.1|2115.8|2115.8|2115.5|2116.1|2115.8|2115.8|2115.5|65
1610568020000|2021-01-13 20:00:20|2115.7|2115.4|2115.8|2115.5|2115.9|2115.6|2115.6|2115.3|26
1610568030000|2021-01-13 20:00:30|2115.9|2115.6|2116.1|2115.8|2116.3|2116|2115.9|2115.6|28
1610568040000|2021-01-13 20:00:40|2116.3|2116|2116.5|2116.2|2116.5|2116.2|2116.3|2116|18
1610568050000|2021-01-13 20:00:50|2116.7|2116.4|2116.5|2116.2|2116.7|2116.4|2116.3|2116|23
1610568060000|2021-01-13 20:01:00|2116.6|2116.3|2116.7|2116.4|2116.7|2116.4|2116.4|2116.1|28
1610568070000|2021-01-13 20:01:10|2116.8|2116.5|2116.4|2116.1|2116.8|2116.5|2116.3|2116|31
1610568080000|2021-01-13 20:01:20|2116.5|2116.2|2116.2|2115.9|2116.5|2116.2|2116|2115.7|21
1610568090000|2021-01-13 20:01:30|2116.1|2115.8|2115.8|2115.5|2116.1|2115.8|2115.8|2115.5|24
1610568100000|2021-01-13 20:01:40|2115.9|2115.6|2115.3|2115|2116|2115.7|2115.3|2115|64
1610568110000|2021-01-13 20:01:50|2115.4|2115.1|2115|2114.7|2115.4|2115.1|2114.9|2114.6|57
1610568120000|2021-01-13 20:02:00|2115.1|2114.8|2115.3|2115|2115.3|2115|2114.9|2114.6|22
1610568130000|2021-01-13 20:02:10|2115.2|2114.9|2115.6|2115.3|2115.6|2115.3|2115.1|2114.8|22
1610568140000|2021-01-13 20:02:20|2115.5|2115.2|2116|2115.7|2116|2115.7|2115.3|2115|38
1610568150000|2021-01-13 20:02:30|2115.8|2115.5|2115.7|2115.4|2115.9|2115.6|2115.7|2115.4|15
1610568160000|2021-01-13 20:02:40|2115.6|2115.3|2115.7|2115.4|2115.7|2115.4|2115.3|2115|14
1610568170000|2021-01-13 20:02:50|2115.4|2115.1|2115.6|2115.3|2115.8|2115.5|2115.4|2115.1|23
1610568180000|2021-01-13 20:03:00|2115.8|2115.5|2115.3|2115|2115.8|2115.5|2115.1|2114.8|57
1610568190000|2021-01-13 20:03:10|2115|2114.7|2115.2|2114.9|2115.2|2114.9|2115|2114.7|23
1610568200000|2021-01-13 20:03:20|2115.3|2115|2115.1|2114.8|2115.3|2115|2114.9|2114.6|70
1610568210000|2021-01-13 20:03:30|2115|2114.7|2114.7|2114.4|2115|2114.7|2114.5|2114.2|66
1610568220000|2021-01-13 20:03:40|2114.8|2114.5|2114.7|2114.4|2114.9|2114.6|2114.7|2114.4|15
1610568230000|2021-01-13 20:03:50|2115|2114.7|2114.9|2114.6|2115.1|2114.8|2114.7|2114.4|54
1610568240000|2021-01-13 20:04:00|2115|2114.7|2114.8|2114.5|2115.1|2114.8|2114.5|2114.2|65
1610568250000|2021-01-13 20:04:10|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2114.5|2114.2|23
1610568260000|2021-01-13 20:04:20|2114.6|2114.3|2114.6|2114.3|2114.7|2114.4|2114.5|2114.2|25
1610568270000|2021-01-13 20:04:30|2114.7|2114.4|2114.7|2114.4|2115|2114.7|2114.7|2114.4|53
1610568280000|2021-01-13 20:04:40|2114.6|2114.3|2114.3|2114|2114.7|2114.4|2114.3|2114|32
1610568290000|2021-01-13 20:04:50|2114.4|2114.1|2114.2|2113.9|2114.5|2114.2|2114.2|2113.9|41
1610568300000|2021-01-13 20:05:00|2114.3|2114|2115|2114.7|2115|2114.7|2114.2|2113.9|75
1610568310000|2021-01-13 20:05:10|2115.2|2114.9|2115.4|2115.1|2115.4|2115.1|2115.1|2114.8|72
1610568320000|2021-01-13 20:05:20|2115.3|2115|2115.1|2114.8|2115.3|2115|2115|2114.7|24
1610568330000|2021-01-13 20:05:30|2115.2|2114.9|2114.6|2114.3|2115.2|2114.9|2114.3|2114|43
1610568340000|2021-01-13 20:05:40|2114.7|2114.4|2114.7|2114.4|2115|2114.7|2114.6|2114.3|13
1610568350000|2021-01-13 20:05:50|2114.8|2114.5|2114.6|2114.3|2114.9|2114.6|2114.6|2114.3|25
1610568360000|2021-01-13 20:06:00|2114.7|2114.4|2114.4|2114.1|2114.8|2114.5|2114.3|2114|48
1610568370000|2021-01-13 20:06:10|2114.5|2114.2|2113.7|2113.4|2114.5|2114.2|2113.7|2113.4|52
1610568380000|2021-01-13 20:06:20|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.5|2113.2|60
1610568390000|2021-01-13 20:06:30|2113.7|2113.4|2114.1|2113.8|2114.3|2114|2113.7|2113.4|30
1610568400000|2021-01-13 20:06:40|2114|2113.7|2114.6|2114.3|2114.6|2114.3|2113.8|2113.5|37
1610568410000|2021-01-13 20:06:50|2114.4|2114.1|2113.9|2113.6|2114.6|2114.3|2113.7|2113.4|45
1610568420000|2021-01-13 20:07:00|2113.4|2113.1|2113|2112.7|2113.4|2113.1|2112.9|2112.6|305
1610568430000|2021-01-13 20:07:10|2113.2|2112.9|2113.4|2113.1|2113.4|2113.1|2113.2|2112.9|40
1610568440000|2021-01-13 20:07:20|2113.1|2112.8|2113.1|2112.8|2113.2|2112.9|2112.9|2112.6|33
1610568450000|2021-01-13 20:07:30|2112.9|2112.6|2112.6|2112.3|2113.2|2112.9|2112.5|2112.2|34
1610568460000|2021-01-13 20:07:40|2112.5|2112.2|2112.1|2111.8|2112.9|2112.6|2112.1|2111.8|106
1610568470000|2021-01-13 20:07:50|2112|2111.7|2111.7|2111.4|2112|2111.7|2111.5|2111.2|50
1610568480000|2021-01-13 20:08:00|2111.8|2111.5|2111.6|2111.3|2111.8|2111.5|2111.5|2111.2|71
1610568490000|2021-01-13 20:08:10|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.1|2110.8|129
1610568500000|2021-01-13 20:08:20|2111.9|2111.6|2112.1|2111.8|2112.3|2112|2111.7|2111.4|43
1610568510000|2021-01-13 20:08:30|2112|2111.7|2112|2111.7|2112.1|2111.8|2111.7|2111.4|33
1610568520000|2021-01-13 20:08:40|2112.1|2111.8|2112.1|2111.8|2112.3|2112|2111.7|2111.4|54
1610568530000|2021-01-13 20:08:50|2112.2|2111.9|2111.6|2111.3|2112.2|2111.9|2111.6|2111.3|58
1610568540000|2021-01-13 20:09:00|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.6|2111.3|19
1610568550000|2021-01-13 20:09:10|2111.7|2111.4|2111.6|2111.3|2111.7|2111.4|2111.3|2111|16
1610568560000|2021-01-13 20:09:20|2111.3|2111|2111.2|2110.9|2111.4|2111.1|2111.2|2110.9|25
1610568570000|2021-01-13 20:09:30|2111|2110.7|2111.5|2111.2|2111.5|2111.2|2110.9|2110.6|69
1610568580000|2021-01-13 20:09:40|2111.4|2111.1|2111.8|2111.5|2111.8|2111.5|2111.3|2111|23
1610568590000|2021-01-13 20:09:50|2111.7|2111.4|2111.8|2111.5|2111.9|2111.6|2111.6|2111.3|30
1610568600000|2021-01-13 20:10:00|2111.9|2111.6|2112.6|2112.3|2112.6|2112.3|2111.9|2111.6|44
1610568610000|2021-01-13 20:10:10|2112.5|2112.2|2113.1|2112.8|2113.2|2112.9|2112.5|2112.2|67
1610568620000|2021-01-13 20:10:20|2112.9|2112.6|2113.3|2113|2113.4|2113.1|2112.9|2112.6|49
1610568630000|2021-01-13 20:10:30|2113.5|2113.2|2114.4|2114.1|2114.4|2114.1|2113.3|2113|282
1610568640000|2021-01-13 20:10:40|2114.5|2114.2|2115.5|2115.2|2115.5|2115.2|2114.5|2114.2|254
1610568650000|2021-01-13 20:10:50|2115.4|2115.1|2115.6|2115.3|2115.8|2115.5|2115.4|2115.1|104
1610568660000|2021-01-13 20:11:00|2115.5|2115.2|2116.1|2115.8|2116.3|2116|2115.4|2115.1|98
1610568670000|2021-01-13 20:11:10|2115.9|2115.6|2116.1|2115.8|2116.7|2116.4|2115.9|2115.6|80
1610568680000|2021-01-13 20:11:20|2115.9|2115.6|2115.6|2115.3|2116|2115.7|2115.5|2115.2|24
1610568690000|2021-01-13 20:11:30|2115.5|2115.2|2115.4|2115.1|2115.9|2115.6|2115.4|2115.1|24
1610568700000|2021-01-13 20:11:40|2115.5|2115.2|2115.6|2115.3|2115.8|2115.5|2115.2|2114.9|62
1610568710000|2021-01-13 20:11:50|2115.1|2114.8|2115.2|2114.9|2115.7|2115.4|2114.9|2114.6|42
1610568720000|2021-01-13 20:12:00|2115.3|2115|2115.6|2115.3|2115.8|2115.5|2115.1|2114.8|19
1610568730000|2021-01-13 20:12:10|2115.5|2115.2|2115.3|2115|2115.5|2115.2|2115.3|2115|7
1610568740000|2021-01-13 20:12:20|2115.2|2114.9|2115.2|2114.9|2115.5|2115.2|2115.1|2114.8|38
1610568750000|2021-01-13 20:12:30|2115.1|2114.8|2114.6|2114.3|2115.1|2114.8|2114.4|2114.1|72
1610568760000|2021-01-13 20:12:40|2114.5|2114.2|2114.8|2114.5|2114.8|2114.5|2113.9|2113.6|69
1610568770000|2021-01-13 20:12:50|2114.5|2114.2|2114.6|2114.3|2114.6|2114.3|2114.3|2114|18
1610568780000|2021-01-13 20:13:00|2114.8|2114.5|2115.2|2114.9|2115.2|2114.9|2114.7|2114.4|50
1610568790000|2021-01-13 20:13:10|2115.3|2115|2115.8|2115.5|2115.8|2115.5|2115.3|2115|10
1610568800000|2021-01-13 20:13:20|2115.9|2115.6|2115.7|2115.4|2116|2115.7|2115.7|2115.4|42
1610568810000|2021-01-13 20:13:30|2115.2|2114.9|2115.3|2115|2115.3|2115|2115.2|2114.9|6
1610568820000|2021-01-13 20:13:40|2115.2|2114.9|2115|2114.7|2115.2|2114.9|2115|2114.7|58
1610568830000|2021-01-13 20:13:50|2114.9|2114.6|2114.9|2114.6|2115.1|2114.8|2114.9|2114.6|21
1610568840000|2021-01-13 20:14:00|2115.1|2114.8|2114.8|2114.5|2115.1|2114.8|2114.7|2114.4|46
1610568850000|2021-01-13 20:14:10|2114.7|2114.4|2114.8|2114.5|2114.8|2114.5|2114.7|2114.4|24
1610568860000|2021-01-13 20:14:20|2114.6|2114.3|2114.7|2114.4|2114.8|2114.5|2114.6|2114.3|9
1610568870000|2021-01-13 20:14:30|2114.6|2114.3|2114.9|2114.6|2114.9|2114.6|2114.6|2114.3|6
1610568880000|2021-01-13 20:14:40|2115|2114.7|2115.7|2115.4|2115.7|2115.4|2115|2114.7|19
1610568890000|2021-01-13 20:14:50|2115.5|2115.2|2115.7|2115.4|2115.7|2115.4|2115.2|2114.9|18
1610568900000|2021-01-13 20:15:00|2115.6|2115.3|2116.1|2115.8|2116.1|2115.8|2115.5|2115.2|45
1610568910000|2021-01-13 20:15:10|2115.9|2115.6|2115.5|2115.2|2115.9|2115.6|2115.5|2115.2|18
1610568920000|2021-01-13 20:15:20|2115.7|2115.4|2115.9|2115.6|2115.9|2115.6|2115.3|2115|26
1610568930000|2021-01-13 20:15:30|2116.2|2115.9|2115.8|2115.5|2116.2|2115.9|2115.8|2115.5|19
1610568940000|2021-01-13 20:15:40|2115.9|2115.6|2115.5|2115.2|2115.9|2115.6|2115.5|2115.2|17
1610568950000|2021-01-13 20:15:50|2115.2|2114.9|2115.7|2115.4|2115.7|2115.4|2115.2|2114.9|19
1610568960000|2021-01-13 20:16:00|2115.8|2115.5|2115.3|2115|2115.9|2115.6|2115.3|2115|19
1610568970000|2021-01-13 20:16:10|2115.5|2115.2|2115.2|2114.9|2115.5|2115.2|2115.2|2114.9|11
1610568980000|2021-01-13 20:16:20|2115.1|2114.8|2115.2|2114.9|2115.2|2114.9|2114.9|2114.6|26
1610568990000|2021-01-13 20:16:30|2115.1|2114.8|2114.9|2114.6|2115.1|2114.8|2114.7|2114.4|27
1610569000000|2021-01-13 20:16:40|2114.8|2114.5|2115|2114.7|2115|2114.7|2114.7|2114.4|30
1610569010000|2021-01-13 20:16:50|2114.9|2114.6|2114.6|2114.3|2114.9|2114.6|2114.6|2114.3|33
1610569020000|2021-01-13 20:17:00|2114.7|2114.4|2114.7|2114.4|2115|2114.7|2114.7|2114.4|24
1610569030000|2021-01-13 20:17:10|2114.8|2114.5|2114.9|2114.6|2115.2|2114.9|2114.8|2114.5|48
1610569040000|2021-01-13 20:17:20|2114.8|2114.5|2114.8|2114.5|2115|2114.7|2114.8|2114.5|33
1610569050000|2021-01-13 20:17:30|2114.7|2114.4|2114.4|2114.1|2114.7|2114.4|2114.3|2114|23
1610569060000|2021-01-13 20:17:40|2114.2|2113.9|2114.7|2114.4|2114.7|2114.4|2114.2|2113.9|30
1610569070000|2021-01-13 20:17:50|2114.5|2114.2|2115.1|2114.8|2115.1|2114.8|2114.5|2114.2|21
1610569080000|2021-01-13 20:18:00|2115|2114.7|2116|2115.7|2116|2115.7|2115|2114.7|52
1610569090000|2021-01-13 20:18:10|2115.8|2115.5|2115.8|2115.5|2116.1|2115.8|2115.8|2115.5|28
1610569100000|2021-01-13 20:18:20|2115.7|2115.4|2115.9|2115.6|2115.9|2115.6|2115.6|2115.3|39
1610569110000|2021-01-13 20:18:30|2115.6|2115.3|2116.1|2115.8|2116.1|2115.8|2115.6|2115.3|19
1610569120000|2021-01-13 20:18:40|2116|2115.7|2116.1|2115.8|2116.1|2115.8|2115.9|2115.6|15
1610569130000|2021-01-13 20:18:50|2116.3|2116|2115.9|2115.6|2116.3|2116|2115.6|2115.3|47
1610569140000|2021-01-13 20:19:00|2115.8|2115.5|2115.7|2115.4|2115.8|2115.5|2115.6|2115.3|26
1610569150000|2021-01-13 20:19:10|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.3|2115|11
1610569160000|2021-01-13 20:19:20|2115.4|2115.1|2115|2114.7|2115.4|2115.1|2114.7|2114.4|49
1610569170000|2021-01-13 20:19:30|2115.2|2114.9|2115.4|2115.1|2115.4|2115.1|2115.2|2114.9|17
1610569180000|2021-01-13 20:19:40|2115.3|2115|2115.4|2115.1|2115.4|2115.1|2115.3|2115|14
1610569190000|2021-01-13 20:19:50|2115.2|2114.9|2114.9|2114.6|2115.2|2114.9|2114.9|2114.6|10
1610569200000|2021-01-13 20:20:00|2115|2114.7|2115|2114.7|2115|2114.7|2115|2114.7|5
1610569210000|2021-01-13 20:20:10|2114.9|2114.6|2114.2|2113.9|2114.9|2114.6|2114.2|2113.9|43
1610569220000|2021-01-13 20:20:20|2114.1|2113.8|2114.2|2113.9|2114.2|2113.9|2114.1|2113.8|29
1610569230000|2021-01-13 20:20:30|2113.8|2113.5|2113.2|2112.9|2113.8|2113.5|2113|2112.7|90
1610569240000|2021-01-13 20:20:40|2112.9|2112.6|2112.5|2112.2|2112.9|2112.6|2112.3|2112|81
1610569250000|2021-01-13 20:20:50|2112.6|2112.3|2112.7|2112.4|2113|2112.7|2112.6|2112.3|42
1610569260000|2021-01-13 20:21:00|2112.9|2112.6|2113.3|2113|2113.4|2113.1|2112.9|2112.6|35
1610569270000|2021-01-13 20:21:10|2113.4|2113.1|2113.2|2112.9|2113.4|2113.1|2113.1|2112.8|19
1610569280000|2021-01-13 20:21:20|2113.3|2113|2113.6|2113.3|2113.7|2113.4|2113.3|2113|18
1610569290000|2021-01-13 20:21:30|2113.8|2113.5|2113.6|2113.3|2113.8|2113.5|2113.3|2113|36
1610569300000|2021-01-13 20:21:40|2113.5|2113.2|2113|2112.7|2113.5|2113.2|2113|2112.7|29
1610569310000|2021-01-13 20:21:50|2113.1|2112.8|2113.1|2112.8|2113.2|2112.9|2112.7|2112.4|36
1610569320000|2021-01-13 20:22:00|2113.2|2112.9|2113|2112.7|2113.2|2112.9|2112.8|2112.5|24
1610569330000|2021-01-13 20:22:10|2112.9|2112.6|2112.5|2112.2|2112.9|2112.6|2112.5|2112.2|39
1610569340000|2021-01-13 20:22:20|2112.3|2112|2111.5|2111.2|2112.3|2112|2111.5|2111.2|80
1610569350000|2021-01-13 20:22:30|2111.6|2111.3|2111.7|2111.4|2111.7|2111.4|2111.5|2111.2|24
1610569360000|2021-01-13 20:22:40|2111.8|2111.5|2112.5|2112.2|2112.8|2112.5|2111.8|2111.5|31
1610569370000|2021-01-13 20:22:50|2112.4|2112.1|2112.5|2112.2|2112.8|2112.5|2112.3|2112|21
1610569380000|2021-01-13 20:23:00|2112.4|2112.1|2112.5|2112.2|2112.5|2112.2|2112.3|2112|24
1610569390000|2021-01-13 20:23:10|2112.3|2112|2112.2|2111.9|2112.3|2112|2112.2|2111.9|8
1610569400000|2021-01-13 20:23:20|2112.1|2111.8|2111.8|2111.5|2112.1|2111.8|2111.6|2111.3|30
1610569410000|2021-01-13 20:23:30|2111.9|2111.6|2112|2111.7|2112|2111.7|2111.7|2111.4|40
1610569420000|2021-01-13 20:23:40|2112.1|2111.8|2112.4|2112.1|2112.4|2112.1|2112.1|2111.8|22
1610569430000|2021-01-13 20:23:50|2112.1|2111.8|2112.4|2112.1|2112.6|2112.3|2112.1|2111.8|20
1610569440000|2021-01-13 20:24:00|2112.3|2112|2112.4|2112.1|2112.4|2112.1|2112.3|2112|19
1610569450000|2021-01-13 20:24:10|2112.5|2112.2|2112.5|2112.2|2112.6|2112.3|2112.4|2112.1|22
1610569460000|2021-01-13 20:24:20|2112.4|2112.1|2112.5|2112.2|2112.6|2112.3|2112.3|2112|15
1610569470000|2021-01-13 20:24:30|2112.6|2112.3|2112.8|2112.5|2112.9|2112.6|2112.6|2112.3|28
1610569480000|2021-01-13 20:24:40|2112.7|2112.4|2113|2112.7|2113.2|2112.9|2112.7|2112.4|35
1610569490000|2021-01-13 20:24:50|2112.9|2112.6|2113.3|2113|2113.3|2113|2112.7|2112.4|20
1610569500000|2021-01-13 20:25:00|2113.2|2112.9|2112.6|2112.3|2113.5|2113.2|2112.6|2112.3|48
1610569510000|2021-01-13 20:25:10|2112.5|2112.2|2112.6|2112.3|2112.6|2112.3|2112.1|2111.8|40
1610569520000|2021-01-13 20:25:20|2112.9|2112.6|2113.3|2113|2113.5|2113.2|2112.9|2112.6|18
1610569530000|2021-01-13 20:25:30|2113.2|2112.9|2113|2112.7|2113.2|2112.9|2113|2112.7|13
1610569540000|2021-01-13 20:25:40|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113|2112.7|12
1610569550000|2021-01-13 20:25:50|2113.2|2112.9|2112.4|2112.1|2113.2|2112.9|2112.3|2112|41
1610569560000|2021-01-13 20:26:00|2112.6|2112.3|2113.1|2112.8|2113.2|2112.9|2112.6|2112.3|56
1610569570000|2021-01-13 20:26:10|2113.2|2112.9|2112.7|2112.4|2113.2|2112.9|2112.7|2112.4|35
1610569580000|2021-01-13 20:26:20|2112.5|2112.2|2112.8|2112.5|2112.9|2112.6|2112.5|2112.2|23
1610569590000|2021-01-13 20:26:30|2112.6|2112.3|2112.4|2112.1|2112.6|2112.3|2112.4|2112.1|12
1610569600000|2021-01-13 20:26:40|2112.5|2112.2|2112.8|2112.5|2112.8|2112.5|2112.5|2112.2|13
1610569610000|2021-01-13 20:26:50|2112.6|2112.3|2112.3|2112|2112.6|2112.3|2112.3|2112|29
1610569620000|2021-01-13 20:27:00|2112.2|2111.9|2112.4|2112.1|2112.4|2112.1|2112.1|2111.8|25
1610569630000|2021-01-13 20:27:10|2112.5|2112.2|2112.1|2111.8|2112.6|2112.3|2112.1|2111.8|17
1610569640000|2021-01-13 20:27:20|2112|2111.7|2111.7|2111.4|2112|2111.7|2111.7|2111.4|53
1610569650000|2021-01-13 20:27:30|2111.6|2111.3|2111.6|2111.3|2111.8|2111.5|2111.6|2111.3|20
1610569660000|2021-01-13 20:27:40|2111.5|2111.2|2111.2|2110.9|2111.6|2111.3|2110.9|2110.6|67
1610569670000|2021-01-13 20:27:50|2111.3|2111|2111.6|2111.3|2111.6|2111.3|2111|2110.7|25
1610569680000|2021-01-13 20:28:00|2111.4|2111.1|2111.2|2110.9|2111.4|2111.1|2111|2110.7|16
1610569690000|2021-01-13 20:28:10|2111.4|2111.1|2110.9|2110.6|2111.4|2111.1|2110.9|2110.6|30
1610569700000|2021-01-13 20:28:20|2111|2110.7|2110.6|2110.3|2111|2110.7|2110.5|2110.2|123
1610569710000|2021-01-13 20:28:30|2110.8|2110.5|2111|2110.7|2111|2110.7|2110.5|2110.2|42
1610569720000|2021-01-13 20:28:40|2110.8|2110.5|2111.3|2111|2111.3|2111|2110.8|2110.5|32
1610569730000|2021-01-13 20:28:50|2111.2|2110.9|2111.4|2111.1|2111.6|2111.3|2111.1|2110.8|46
1610569740000|2021-01-13 20:29:00|2111.5|2111.2|2110.6|2110.3|2111.5|2111.2|2110.5|2110.2|52
1610569750000|2021-01-13 20:29:10|2110.2|2109.9|2110.2|2109.9|2110.6|2110.3|2110.2|2109.9|63
1610569760000|2021-01-13 20:29:20|2110.5|2110.2|2109.5|2109.2|2110.5|2110.2|2109.5|2109.2|81
1610569770000|2021-01-13 20:29:30|2109.9|2109.6|2109.6|2109.3|2109.9|2109.6|2109.4|2109.1|79
1610569780000|2021-01-13 20:29:40|2109.5|2109.2|2109.5|2109.2|2109.6|2109.3|2109.4|2109.1|48
1610569790000|2021-01-13 20:29:50|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.4|2109.1|30
1610569800000|2021-01-13 20:30:00|2109.4|2109.1|2109.2|2108.9|2109.7|2109.4|2109|2108.7|104
1610569810000|2021-01-13 20:30:10|2109.1|2108.8|2109.2|2108.9|2109.2|2108.9|2108.6|2108.3|135
1610569820000|2021-01-13 20:30:20|2109.4|2109.1|2110.1|2109.8|2110.3|2110|2109.4|2109.1|66
1610569830000|2021-01-13 20:30:30|2109.9|2109.6|2109.5|2109.2|2109.9|2109.6|2109.3|2109|49
1610569840000|2021-01-13 20:30:40|2109.4|2109.1|2109.5|2109.2|2109.7|2109.4|2109.2|2108.9|69
1610569850000|2021-01-13 20:30:50|2109.3|2109|2109.2|2108.9|2109.4|2109.1|2109.1|2108.8|18
1610569860000|2021-01-13 20:31:00|2109.1|2108.8|2109.3|2109|2109.3|2109|2108.7|2108.4|35
1610569870000|2021-01-13 20:31:10|2109.5|2109.2|2109.1|2108.8|2109.5|2109.2|2109.1|2108.8|26
1610569880000|2021-01-13 20:31:20|2108.9|2108.6|2108.9|2108.6|2109|2108.7|2108.7|2108.4|46
1610569890000|2021-01-13 20:31:30|2108.8|2108.5|2108.5|2108.2|2108.9|2108.6|2108.5|2108.2|48
1610569900000|2021-01-13 20:31:40|2108.6|2108.3|2107.5|2107.2|2108.7|2108.4|2107.5|2107.2|144
1610569910000|2021-01-13 20:31:50|2107.6|2107.3|2107.9|2107.6|2108.1|2107.8|2107.4|2107.1|62
1610569920000|2021-01-13 20:32:00|2107.8|2107.5|2108.2|2107.9|2108.2|2107.9|2107.8|2107.5|60
1610569930000|2021-01-13 20:32:10|2108.3|2108|2108.7|2108.4|2108.7|2108.4|2108.2|2107.9|55
1610569940000|2021-01-13 20:32:20|2108.6|2108.3|2109|2108.7|2109.1|2108.8|2108.5|2108.2|39
1610569950000|2021-01-13 20:32:30|2109.1|2108.8|2109.2|2108.9|2109.5|2109.2|2109|2108.7|53
1610569960000|2021-01-13 20:32:40|2109|2108.7|2109.6|2109.3|2109.6|2109.3|2108.9|2108.6|44
1610569970000|2021-01-13 20:32:50|2109.7|2109.4|2109.7|2109.4|2109.8|2109.5|2109.6|2109.3|60
1610569980000|2021-01-13 20:33:00|2109.8|2109.5|2110.4|2110.1|2110.5|2110.2|2109.8|2109.5|47
1610569990000|2021-01-13 20:33:10|2110.5|2110.2|2110.9|2110.6|2110.9|2110.6|2110.5|2110.2|44
1610570000000|2021-01-13 20:33:20|2110.7|2110.4|2111.1|2110.8|2111.1|2110.8|2110.7|2110.4|24
1610570010000|2021-01-13 20:33:30|2111|2110.7|2111.4|2111.1|2111.4|2111.1|2110.9|2110.6|33
1610570020000|2021-01-13 20:33:40|2111.5|2111.2|2111.7|2111.4|2111.7|2111.4|2111.5|2111.2|26
1610570030000|2021-01-13 20:33:50|2111.8|2111.5|2112.4|2112.1|2112.4|2112.1|2111.7|2111.4|26
1610570040000|2021-01-13 20:34:00|2112.6|2112.3|2112.8|2112.5|2112.9|2112.6|2112.4|2112.1|197
1610570050000|2021-01-13 20:34:10|2113|2112.7|2112.6|2112.3|2113|2112.7|2112.6|2112.3|40
1610570060000|2021-01-13 20:34:20|2112.5|2112.2|2112.6|2112.3|2112.8|2112.5|2112.4|2112.1|30
1610570070000|2021-01-13 20:34:30|2112.5|2112.2|2112.2|2111.9|2112.5|2112.2|2112.1|2111.8|24
1610570080000|2021-01-13 20:34:40|2112|2111.7|2112.6|2112.3|2112.6|2112.3|2112|2111.7|43
1610570090000|2021-01-13 20:34:50|2112.5|2112.2|2112.6|2112.3|2112.7|2112.4|2112.5|2112.2|29
1610570100000|2021-01-13 20:35:00|2112.8|2112.5|2112.3|2112|2112.9|2112.6|2112.3|2112|46
1610570110000|2021-01-13 20:35:10|2112.4|2112.1|2111.9|2111.6|2112.4|2112.1|2111.9|2111.6|38
1610570120000|2021-01-13 20:35:20|2111.8|2111.5|2111|2110.7|2112.1|2111.8|2110.9|2110.6|193
1610570130000|2021-01-13 20:35:30|2111.1|2110.8|2111.1|2110.8|2111.3|2111|2110.7|2110.4|71
1610570140000|2021-01-13 20:35:40|2111|2110.7|2111.6|2111.3|2111.6|2111.3|2110.8|2110.5|36
1610570150000|2021-01-13 20:35:50|2111.5|2111.2|2111.2|2110.9|2111.5|2111.2|2111|2110.7|32
1610570160000|2021-01-13 20:36:00|2111.1|2110.8|2110.8|2110.5|2111.2|2110.9|2110.7|2110.4|25
1610570170000|2021-01-13 20:36:10|2110.7|2110.4|2110.9|2110.6|2111.2|2110.9|2110.7|2110.4|37
1610570180000|2021-01-13 20:36:20|2110.8|2110.5|2110.9|2110.6|2110.9|2110.6|2110.6|2110.3|20
1610570190000|2021-01-13 20:36:30|2111|2110.7|2111.3|2111|2111.3|2111|2110.6|2110.3|26
1610570200000|2021-01-13 20:36:40|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2110.9|2110.6|27
1610570210000|2021-01-13 20:36:50|2111|2110.7|2111.1|2110.8|2111.1|2110.8|2110.8|2110.5|14
1610570220000|2021-01-13 20:37:00|2111.2|2110.9|2111.8|2111.5|2111.9|2111.6|2111.2|2110.9|48
1610570230000|2021-01-13 20:37:10|2112|2111.7|2112.2|2111.9|2112.3|2112|2112|2111.7|41
1610570240000|2021-01-13 20:37:20|2112.1|2111.8|2112.8|2112.5|2112.8|2112.5|2112|2111.7|175
1610570250000|2021-01-13 20:37:30|2112.9|2112.6|2113|2112.7|2113|2112.7|2112.7|2112.4|67
1610570260000|2021-01-13 20:37:40|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.6|2112.3|42
1610570270000|2021-01-13 20:37:50|2113|2112.7|2112.8|2112.5|2113|2112.7|2112.7|2112.4|17
1610570280000|2021-01-13 20:38:00|2112.7|2112.4|2112.9|2112.6|2112.9|2112.6|2112.6|2112.3|45
1610570290000|2021-01-13 20:38:10|2113.1|2112.8|2113.1|2112.8|2113.4|2113.1|2113|2112.7|62
1610570300000|2021-01-13 20:38:20|2113|2112.7|2112.6|2112.3|2113.1|2112.8|2112.5|2112.2|25
1610570310000|2021-01-13 20:38:30|2112.7|2112.4|2112.8|2112.5|2112.9|2112.6|2112.7|2112.4|22
1610570320000|2021-01-13 20:38:40|2112.9|2112.6|2112.3|2112|2112.9|2112.6|2112.3|2112|15
1610570330000|2021-01-13 20:38:50|2112.4|2112.1|2112.8|2112.5|2112.9|2112.6|2112.4|2112.1|19
1610570340000|2021-01-13 20:39:00|2112.7|2112.4|2112.5|2112.2|2112.8|2112.5|2112.4|2112.1|55
1610570350000|2021-01-13 20:39:10|2112.2|2111.9|2112.3|2112|2112.3|2112|2112.2|2111.9|10
1610570360000|2021-01-13 20:39:20|2112|2111.7|2112.6|2112.3|2112.6|2112.3|2111.9|2111.6|25
1610570370000|2021-01-13 20:39:30|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|1
1610570380000|2021-01-13 20:39:40|2112.7|2112.4|2112.9|2112.6|2112.9|2112.6|2112.5|2112.2|31
1610570390000|2021-01-13 20:39:50|2113.1|2112.8|2113.2|2112.9|2113.3|2113|2112.7|2112.4|46
1610570400000|2021-01-13 20:40:00|2113|2112.7|2113.4|2113.1|2113.4|2113.1|2113|2112.7|40
1610570410000|2021-01-13 20:40:10|2113.3|2113|2113.9|2113.6|2113.9|2113.6|2113.2|2112.9|87
1610570420000|2021-01-13 20:40:20|2113.8|2113.5|2113.7|2113.4|2113.9|2113.6|2113.6|2113.3|33
1610570430000|2021-01-13 20:40:30|2113.6|2113.3|2113.5|2113.2|2113.7|2113.4|2113.3|2113|41
1610570440000|2021-01-13 20:40:40|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.4|2113.1|19
1610570450000|2021-01-13 20:40:50|2113.4|2113.1|2113.3|2113|2113.6|2113.3|2113.3|2113|18
1610570460000|2021-01-13 20:41:00|2113.5|2113.2|2113.7|2113.4|2113.7|2113.4|2113.5|2113.2|11
1610570470000|2021-01-13 20:41:10|2113.5|2113.2|2113.2|2112.9|2113.5|2113.2|2113.1|2112.8|134
1610570480000|2021-01-13 20:41:20|2113.3|2113|2113.5|2113.2|2113.5|2113.2|2113.3|2113|30
1610570490000|2021-01-13 20:41:30|2113.6|2113.3|2113.4|2113.1|2113.8|2113.5|2113.4|2113.1|35
1610570500000|2021-01-13 20:41:40|2113.2|2112.9|2113.1|2112.8|2113.2|2112.9|2112.9|2112.6|25
1610570510000|2021-01-13 20:41:50|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.5|2112.2|45
1610570520000|2021-01-13 20:42:00|2112.6|2112.3|2112.5|2112.2|2112.8|2112.5|2112.5|2112.2|56
1610570530000|2021-01-13 20:42:10|2112.6|2112.3|2112.5|2112.2|2112.6|2112.3|2112.1|2111.8|37
1610570540000|2021-01-13 20:42:20|2112.4|2112.1|2112.9|2112.6|2112.9|2112.6|2112.3|2112|31
1610570550000|2021-01-13 20:42:30|2113.1|2112.8|2113.3|2113|2113.4|2113.1|2112.9|2112.6|73
1610570560000|2021-01-13 20:42:40|2113.1|2112.8|2112.9|2112.6|2113.2|2112.9|2112.8|2112.5|54
1610570570000|2021-01-13 20:42:50|2112.8|2112.5|2112.7|2112.4|2113.1|2112.8|2112.7|2112.4|43
1610570580000|2021-01-13 20:43:00|2112.9|2112.6|2111.8|2111.5|2112.9|2112.6|2111.7|2111.4|77
1610570590000|2021-01-13 20:43:10|2111.7|2111.4|2111.1|2110.8|2111.8|2111.5|2111.1|2110.8|107
1610570600000|2021-01-13 20:43:20|2111.2|2110.9|2111.3|2111|2111.4|2111.1|2111|2110.7|82
1610570610000|2021-01-13 20:43:30|2111.2|2110.9|2111.9|2111.6|2112.1|2111.8|2111.1|2110.8|122
1610570620000|2021-01-13 20:43:40|2112|2111.7|2111.9|2111.6|2112.3|2112|2111.8|2111.5|39
1610570630000|2021-01-13 20:43:50|2112|2111.7|2112.9|2112.6|2112.9|2112.6|2112|2111.7|42
1610570640000|2021-01-13 20:44:00|2112.8|2112.5|2112.5|2112.2|2112.8|2112.5|2112.4|2112.1|97
1610570650000|2021-01-13 20:44:10|2112.6|2112.3|2112.7|2112.4|2113|2112.7|2112.6|2112.3|64
1610570660000|2021-01-13 20:44:20|2112.6|2112.3|2112.7|2112.4|2112.9|2112.6|2112.5|2112.2|22
1610570670000|2021-01-13 20:44:30|2112.8|2112.5|2112.7|2112.4|2112.9|2112.6|2112.6|2112.3|17
1610570680000|2021-01-13 20:44:40|2112.8|2112.5|2112.9|2112.6|2113|2112.7|2112.8|2112.5|29
1610570690000|2021-01-13 20:44:50|2112.7|2112.4|2112.8|2112.5|2112.8|2112.5|2112.5|2112.2|106
1610570700000|2021-01-13 20:45:00|2112.9|2112.6|2112.5|2112.2|2113.1|2112.8|2112.5|2112.2|26
1610570710000|2021-01-13 20:45:10|2112.7|2112.4|2112.6|2112.3|2113.2|2112.9|2112.6|2112.3|45
1610570720000|2021-01-13 20:45:20|2112.8|2112.5|2113|2112.7|2113.1|2112.8|2112.6|2112.3|30
1610570730000|2021-01-13 20:45:30|2113.1|2112.8|2113.1|2112.8|2113.3|2113|2113|2112.7|39
1610570740000|2021-01-13 20:45:40|2113|2112.7|2113|2112.7|2113.2|2112.9|2113|2112.7|22
1610570750000|2021-01-13 20:45:50|2113.3|2113|2113.7|2113.4|2113.9|2113.6|2113.1|2112.8|62
1610570760000|2021-01-13 20:46:00|2113.9|2113.6|2113.3|2113|2113.9|2113.6|2113.3|2113|51
1610570770000|2021-01-13 20:46:10|2113.4|2113.1|2113.6|2113.3|2113.6|2113.3|2113.4|2113.1|35
1610570780000|2021-01-13 20:46:20|2113.5|2113.2|2113.8|2113.5|2113.9|2113.6|2113.5|2113.2|52
1610570790000|2021-01-13 20:46:30|2113.7|2113.4|2113.6|2113.3|2113.7|2113.4|2113.5|2113.2|32
1610570800000|2021-01-13 20:46:40|2113.5|2113.2|2113.1|2112.8|2113.7|2113.4|2113.1|2112.8|38
1610570810000|2021-01-13 20:46:50|2112.9|2112.6|2113|2112.7|2113|2112.7|2112.7|2112.4|40
1610570820000|2021-01-13 20:47:00|2113.1|2112.8|2113.2|2112.9|2113.4|2113.1|2113.1|2112.8|46
1610570830000|2021-01-13 20:47:10|2113.4|2113.1|2113|2112.7|2113.4|2113.1|2113|2112.7|25
1610570840000|2021-01-13 20:47:20|2112.9|2112.6|2113.1|2112.8|2113.1|2112.8|2112.8|2112.5|31
1610570850000|2021-01-13 20:47:30|2113|2112.7|2112.3|2112|2113|2112.7|2112.3|2112|95
1610570860000|2021-01-13 20:47:40|2112.4|2112.1|2112.5|2112.2|2112.6|2112.3|2112.4|2112.1|22
1610570870000|2021-01-13 20:47:50|2112.6|2112.3|2112.5|2112.2|2112.6|2112.3|2112.5|2112.2|20
1610570880000|2021-01-13 20:48:00|2112.6|2112.3|2112.5|2112.2|2113|2112.7|2112.5|2112.2|29
1610570890000|2021-01-13 20:48:10|2112.2|2111.9|2112|2111.7|2112.3|2112|2112|2111.7|12
1610570900000|2021-01-13 20:48:20|2111.8|2111.5|2111.7|2111.4|2111.8|2111.5|2111.4|2111.1|24
1610570910000|2021-01-13 20:48:30|2111.8|2111.5|2111.8|2111.5|2111.9|2111.6|2111.4|2111.1|35
1610570920000|2021-01-13 20:48:40|2111.7|2111.4|2112|2111.7|2112|2111.7|2111.6|2111.3|20
1610570930000|2021-01-13 20:48:50|2111.9|2111.6|2111.4|2111.1|2111.9|2111.6|2111.4|2111.1|16
1610570940000|2021-01-13 20:49:00|2111.3|2111|2111.3|2111|2111.5|2111.2|2111.2|2110.9|26
1610570950000|2021-01-13 20:49:10|2111.4|2111.1|2111.6|2111.3|2111.6|2111.3|2111.3|2111|37
1610570960000|2021-01-13 20:49:20|2111.7|2111.4|2111.7|2111.4|2111.8|2111.5|2111.7|2111.4|21
1610570970000|2021-01-13 20:49:30|2111.9|2111.6|2111.9|2111.6|2112.3|2112|2111.9|2111.6|38
1610570980000|2021-01-13 20:49:40|2112.1|2111.8|2111.8|2111.5|2112.1|2111.8|2111.5|2111.2|44
1610570990000|2021-01-13 20:49:50|2111.9|2111.6|2112|2111.7|2112|2111.7|2111.5|2111.2|50
1610571000000|2021-01-13 20:50:00|2112.3|2112|2111.1|2110.8|2112.3|2112|2110.2|2109.9|252
1610571010000|2021-01-13 20:50:10|2111.3|2111|2111.5|2111.2|2111.5|2111.2|2111.1|2110.8|30
1610571020000|2021-01-13 20:50:20|2111.4|2111.1|2111.8|2111.5|2111.8|2111.5|2111.4|2111.1|40
1610571030000|2021-01-13 20:50:30|2111.6|2111.3|2112|2111.7|2112|2111.7|2111.6|2111.3|74
1610571040000|2021-01-13 20:50:40|2112.1|2111.8|2111.8|2111.5|2112.1|2111.8|2111.8|2111.5|38
1610571050000|2021-01-13 20:50:50|2111.7|2111.4|2111.8|2111.5|2111.8|2111.5|2111.7|2111.4|30
1610571060000|2021-01-13 20:51:00|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2111.3|2111|61
1610571070000|2021-01-13 20:51:10|2111.4|2111.1|2110.9|2110.6|2111.4|2111.1|2110.7|2110.4|86
1610571080000|2021-01-13 20:51:20|2110.8|2110.5|2110.6|2110.3|2110.8|2110.5|2110.4|2110.1|26
1610571090000|2021-01-13 20:51:30|2110.7|2110.4|2111.4|2111.1|2111.5|2111.2|2110.6|2110.3|48
1610571100000|2021-01-13 20:51:40|2111.2|2110.9|2111|2110.7|2111.2|2110.9|2111|2110.7|15
1610571110000|2021-01-13 20:51:50|2110.9|2110.6|2110.9|2110.6|2111|2110.7|2110.9|2110.6|48
1610571120000|2021-01-13 20:52:00|2111.1|2110.8|2110.4|2110.1|2111.2|2110.9|2110.4|2110.1|70
1610571130000|2021-01-13 20:52:10|2110.5|2110.2|2110.1|2109.8|2110.5|2110.2|2109.9|2109.6|70
1610571140000|2021-01-13 20:52:20|2110|2109.7|2110|2109.7|2110.3|2110|2110|2109.7|37
1610571150000|2021-01-13 20:52:30|2110.1|2109.8|2110.5|2110.2|2110.5|2110.2|2110.1|2109.8|44
1610571160000|2021-01-13 20:52:40|2110.6|2110.3|2110.7|2110.4|2110.7|2110.4|2110.4|2110.1|20
1610571170000|2021-01-13 20:52:50|2110.6|2110.3|2110.2|2109.9|2110.8|2110.5|2110.2|2109.9|33
1610571180000|2021-01-13 20:53:00|2110.3|2110|2111|2110.7|2111|2110.7|2110.3|2110|55
1610571190000|2021-01-13 20:53:10|2111.2|2110.9|2111.1|2110.8|2111.2|2110.9|2111|2110.7|45
1610571200000|2021-01-13 20:53:20|2111|2110.7|2110.8|2110.5|2111|2110.7|2110.8|2110.5|9
1610571210000|2021-01-13 20:53:30|2110.6|2110.3|2110.7|2110.4|2110.8|2110.5|2110.6|2110.3|30
1610571220000|2021-01-13 20:53:40|2110.6|2110.3|2110.8|2110.5|2111.2|2110.9|2110.6|2110.3|62
1610571230000|2021-01-13 20:53:50|2110.6|2110.3|2110.7|2110.4|2110.7|2110.4|2110.4|2110.1|29
1610571240000|2021-01-13 20:54:00|2110.8|2110.5|2110|2109.7|2110.8|2110.5|2110|2109.7|50
1610571250000|2021-01-13 20:54:10|2109.9|2109.6|2109.8|2109.5|2110|2109.7|2109.7|2109.4|73
1610571260000|2021-01-13 20:54:20|2109.9|2109.6|2110|2109.7|2110.5|2110.2|2109.9|2109.6|70
1610571270000|2021-01-13 20:54:30|2109.9|2109.6|2110|2109.7|2110|2109.7|2109.8|2109.5|45
1610571280000|2021-01-13 20:54:40|2109.9|2109.6|2109.9|2109.6|2110.1|2109.8|2109.9|2109.6|33
1610571290000|2021-01-13 20:54:50|2109.8|2109.5|2110|2109.7|2110.1|2109.8|2109.7|2109.4|35
1610571300000|2021-01-13 20:55:00|2110.1|2109.8|2110.7|2110.4|2111.1|2110.8|2110|2109.7|180
1610571310000|2021-01-13 20:55:10|2110.8|2110.5|2111.3|2111|2111.5|2111.2|2110.3|2110|141
1610571320000|2021-01-13 20:55:20|2111.4|2111.1|2110.3|2110|2111.5|2111.2|2110.2|2109.9|144
1610571330000|2021-01-13 20:55:30|2110.5|2110.2|2110.5|2110.2|2110.6|2110.3|2110.3|2110|87
1610571340000|2021-01-13 20:55:40|2110.4|2110.1|2110.6|2110.3|2110.6|2110.3|2110.4|2110.1|23
1610571350000|2021-01-13 20:55:50|2110.7|2110.4|2111.3|2111|2111.4|2111.1|2110.7|2110.4|59
1610571360000|2021-01-13 20:56:00|2111.2|2110.9|2111.9|2111.6|2112.1|2111.8|2111.2|2110.9|156
1610571370000|2021-01-13 20:56:10|2112|2111.7|2112.4|2112.1|2112.6|2112.3|2112|2111.7|110
1610571380000|2021-01-13 20:56:20|2112.5|2112.2|2111.7|2111.4|2112.6|2112.3|2111.6|2111.3|270
1610571390000|2021-01-13 20:56:30|2111.6|2111.3|2113|2112.7|2113|2112.7|2111.6|2111.3|156
1610571400000|2021-01-13 20:56:40|2113.1|2112.8|2113.1|2112.8|2113.3|2113|2113|2112.7|99
1610571410000|2021-01-13 20:56:50|2113|2112.7|2113|2112.7|2113.1|2112.8|2112.9|2112.6|51
1610571420000|2021-01-13 20:57:00|2113.1|2112.8|2113|2112.7|2113.2|2112.9|2113|2112.7|109
1610571430000|2021-01-13 20:57:10|2113.1|2112.8|2113.1|2112.8|2113.3|2113|2113|2112.7|137
1610571440000|2021-01-13 20:57:20|2113.2|2112.9|2113.5|2113.2|2113.5|2113.2|2113|2112.7|171
1610571450000|2021-01-13 20:57:30|2113.6|2113.3|2113.1|2112.8|2113.6|2113.3|2113|2112.7|214
1610571460000|2021-01-13 20:57:40|2113|2112.7|2112.6|2112.3|2113|2112.7|2112.6|2112.3|114
1610571470000|2021-01-13 20:57:50|2112.7|2112.4|2113.3|2113|2113.3|2113|2112.7|2112.4|109
1610571480000|2021-01-13 20:58:00|2113.4|2113.1|2112.8|2112.5|2113.4|2113.1|2112.2|2111.9|229
1610571490000|2021-01-13 20:58:10|2112.3|2112|2112.5|2112.2|2112.8|2112.5|2112.2|2111.9|139
1610571500000|2021-01-13 20:58:20|2112.6|2112.3|2113.3|2113|2113.3|2113|2112.6|2112.3|118
1610571510000|2021-01-13 20:58:30|2113.4|2113.1|2113.2|2112.9|2113.4|2113.1|2113.1|2112.8|137
1610571520000|2021-01-13 20:58:40|2113.3|2113|2113.7|2113.4|2113.7|2113.4|2112.8|2112.5|323
1610571530000|2021-01-13 20:58:50|2113.6|2113.3|2113.6|2113.3|2113.8|2113.5|2113.3|2113|244
1610571540000|2021-01-13 20:59:00|2113.8|2113.5|2113.7|2113.4|2114|2113.7|2113.6|2113.3|410
1610571550000|2021-01-13 20:59:10|2113.8|2113.5|2113.6|2113.3|2113.8|2113.5|2113.2|2112.9|459
1610571560000|2021-01-13 20:59:20|2113.7|2113.4|2112.8|2112.5|2113.7|2113.4|2112.8|2112.5|532
1610571570000|2021-01-13 20:59:30|2112.9|2112.6|2113.2|2112.9|2113.3|2113|2112.7|2112.4|726
1610571580000|2021-01-13 20:59:40|2113.4|2113.1|2113.5|2113.2|2113.8|2113.5|2113.3|2113|813
1610571590000|2021-01-13 20:59:50|2113.7|2113.4|2112.9|2112.6|2113.7|2113.4|2112.7|2112.4|2364
1610571600000|2021-01-13 21:00:00|2112.6|2112.3|2111.2|2110.9|2112.6|2112.3|2110.7|2110.4|821
1610571610000|2021-01-13 21:00:10|2111.6|2111.3|2112.5|2112.2|2112.5|2112.2|2111.6|2111.3|257
1610571620000|2021-01-13 21:00:20|2112.4|2112.1|2113|2112.7|2113|2112.7|2112.2|2111.9|148
1610571630000|2021-01-13 21:00:30|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2112.8|2112.5|114
1610571640000|2021-01-13 21:00:40|2113.2|2112.9|2113.3|2113|2113.3|2113|2113.1|2112.8|92
1610571650000|2021-01-13 21:00:50|2113.2|2112.9|2113.3|2113|2113.4|2113.1|2113.2|2112.9|27
1610571660000|2021-01-13 21:01:00|2113.4|2113.1|2113|2112.7|2113.4|2113.1|2113|2112.7|44
1610571670000|2021-01-13 21:01:10|2113.2|2112.9|2113.1|2112.8|2113.2|2112.9|2113|2112.7|13
1610571680000|2021-01-13 21:01:20|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2113.1|2112.8|28
1610571690000|2021-01-13 21:01:30|2113.1|2112.8|2113.2|2112.9|2113.4|2113.1|2112.9|2112.6|125
1610571700000|2021-01-13 21:01:40|2113.1|2112.8|2113.1|2112.8|2113.2|2112.9|2113|2112.7|38
1610571710000|2021-01-13 21:01:50|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|16
1610571720000|2021-01-13 21:02:00|2113.1|2112.8|2112.7|2112.4|2113.2|2112.9|2112.6|2112.3|40
1610571730000|2021-01-13 21:02:10|2112.8|2112.5|2113.2|2112.9|2113.2|2112.9|2112.8|2112.5|76
1610571740000|2021-01-13 21:02:20|2113.1|2112.8|2113.5|2113.2|2113.6|2113.3|2113.1|2112.8|83
1610571750000|2021-01-13 21:02:30|2113.4|2113.1|2113.3|2113|2113.5|2113.2|2113.3|2113|21
1610571760000|2021-01-13 21:02:40|2113.5|2113.2|2113.1|2112.8|2113.6|2113.3|2113|2112.7|124
1610571770000|2021-01-13 21:02:50|2113.2|2112.9|2113.4|2113.1|2113.4|2113.1|2113|2112.7|46
1610571780000|2021-01-13 21:03:00|2113.2|2112.9|2113.2|2112.9|2113.4|2113.1|2113.2|2112.9|27
1610571790000|2021-01-13 21:03:10|2113.4|2113.1|2113|2112.7|2113.4|2113.1|2113|2112.7|58
1610571800000|2021-01-13 21:03:20|2113.1|2112.8|2113.3|2113|2113.3|2113|2113.1|2112.8|19
1610571810000|2021-01-13 21:03:30|2113.4|2113.1|2113.5|2113.2|2113.6|2113.3|2113.4|2113.1|52
1610571820000|2021-01-13 21:03:40|2113.4|2113.1|2113.6|2113.3|2113.6|2113.3|2113.4|2113.1|14
1610571830000|2021-01-13 21:03:50|2113.7|2113.4|2113.6|2113.3|2113.9|2113.6|2113.6|2113.3|36
1610571840000|2021-01-13 21:04:00|2113.4|2113.1|2113.4|2113.1|2113.5|2113.2|2113.4|2113.1|7
1610571850000|2021-01-13 21:04:10|||||||||10
1610571860000|2021-01-13 21:04:20|2113.3|2113|2113.5|2113.2|2113.5|2113.2|2113.3|2113|21
1610571870000|2021-01-13 21:04:30|||||||||14
1610571880000|2021-01-13 21:04:40|2113.6|2113.3|2113.4|2113.1|2113.6|2113.3|2113.4|2113.1|23
1610571890000|2021-01-13 21:04:50|2113.6|2113.3|2114|2113.7|2114|2113.7|2113.6|2113.3|122
1610571900000|2021-01-13 21:05:00|2113.9|2113.6|2113.7|2113.4|2114.1|2113.8|2113.7|2113.4|108
1610571910000|2021-01-13 21:05:10|2113.6|2113.3|2113.6|2113.3|2113.7|2113.4|2113.6|2113.3|11
1610571920000|2021-01-13 21:05:20|2113.5|2113.2|2113.6|2113.3|2113.6|2113.3|2113.5|2113.2|17
1610571930000|2021-01-13 21:05:30|2113.7|2113.4|2113.5|2113.2|2113.7|2113.4|2113.5|2113.2|14
1610571940000|2021-01-13 21:05:40|||||||||8
1610571950000|2021-01-13 21:05:50|2113.6|2113.3|2113.6|2113.3|2113.8|2113.5|2113.5|2113.2|63
1610571960000|2021-01-13 21:06:00|2113.5|2113.2|2113.3|2113|2113.6|2113.3|2113.3|2113|51
1610571970000|2021-01-13 21:06:10|2113.4|2113.1|2113.3|2113|2113.4|2113.1|2113.3|2113|8
1610571980000|2021-01-13 21:06:20|2113.2|2112.9|2113.4|2113.1|2113.5|2113.2|2113.2|2112.9|16
1610571990000|2021-01-13 21:06:30|2113.3|2113|2113.1|2112.8|2113.3|2113|2112.8|2112.5|43
1610572000000|2021-01-13 21:06:40|2113.2|2112.9|2113.4|2113.1|2113.4|2113.1|2113.1|2112.8|14
1610572010000|2021-01-13 21:06:50|2113.5|2113.2|2113.3|2113|2113.5|2113.2|2113.3|2113|14
1610572020000|2021-01-13 21:07:00|2113.4|2113.1|2113.6|2113.3|2113.6|2113.3|2113.4|2113.1|27
1610572030000|2021-01-13 21:07:10|2113.7|2113.4|2113.9|2113.6|2113.9|2113.6|2113.7|2113.4|18
1610572040000|2021-01-13 21:07:20|2114|2113.7|2113.9|2113.6|2114.4|2114.1|2113.9|2113.6|46
1610572050000|2021-01-13 21:07:30|2113.8|2113.5|2114.1|2113.8|2114.1|2113.8|2113.8|2113.5|43
1610572060000|2021-01-13 21:07:40|2114.2|2113.9|2114.1|2113.8|2114.2|2113.9|2114.1|2113.8|25
1610572070000|2021-01-13 21:07:50|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|17
1610572080000|2021-01-13 21:08:00|2114.1|2113.8|2114|2113.7|2114.1|2113.8|2114|2113.7|10
1610572090000|2021-01-13 21:08:10|2113.9|2113.6|2113.8|2113.5|2113.9|2113.6|2113.8|2113.5|14
1610572100000|2021-01-13 21:08:20|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.5|2113.2|24
1610572110000|2021-01-13 21:08:30|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|1
1610572120000|2021-01-13 21:08:40|2113.7|2113.4|2113.9|2113.6|2113.9|2113.6|2113.7|2113.4|7
1610572130000|2021-01-13 21:08:50|||||||||2
1610572140000|2021-01-13 21:09:00|2113.8|2113.5|2113.7|2113.4|2113.8|2113.5|2113.7|2113.4|3
1610572150000|2021-01-13 21:09:10|2113.8|2113.5|2113.5|2113.2|2113.8|2113.5|2113.5|2113.2|13
1610572160000|2021-01-13 21:09:20|2113.6|2113.3|2113.6|2113.3|2113.7|2113.4|2113.6|2113.3|8
1610572170000|2021-01-13 21:09:30|2113.5|2113.2|2113.7|2113.4|2113.7|2113.4|2113.5|2113.2|50
1610572180000|2021-01-13 21:09:40|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.5|2113.2|4
1610572190000|2021-01-13 21:09:50|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|5
1610572200000|2021-01-13 21:10:00|2113.7|2113.4|2113.6|2113.3|2113.9|2113.6|2113.6|2113.3|13
1610572210000|2021-01-13 21:10:10|2113.5|2113.2|2113.5|2113.2|2113.6|2113.3|2113.5|2113.2|14
1610572220000|2021-01-13 21:10:20|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|5
1610572230000|2021-01-13 21:10:30|2113.4|2113.1|2113.5|2113.2|2113.6|2113.3|2113.4|2113.1|15
1610572240000|2021-01-13 21:10:40|2113.6|2113.3|2113.5|2113.2|2113.6|2113.3|2113.4|2113.1|58
1610572250000|2021-01-13 21:10:50|2113.6|2113.3|2113.5|2113.2|2113.6|2113.3|2113.5|2113.2|9
1610572270000|2021-01-13 21:11:10|2113.6|2113.3|2113.9|2113.6|2113.9|2113.6|2113.6|2113.3|12
1610572280000|2021-01-13 21:11:20|2114|2113.7|2113.8|2113.5|2114|2113.7|2113.7|2113.4|6
1610572290000|2021-01-13 21:11:30|2113.9|2113.6|2114|2113.7|2114|2113.7|2113.9|2113.6|9
1610572300000|2021-01-13 21:11:40|2114.1|2113.8|2114.5|2114.2|2114.5|2114.2|2113.9|2113.6|40
1610572310000|2021-01-13 21:11:50|2114.6|2114.3|2114.6|2114.3|2114.8|2114.5|2114.6|2114.3|26
1610572320000|2021-01-13 21:12:00|2114.7|2114.4|2115|2114.7|2115|2114.7|2114.7|2114.4|17
1610572330000|2021-01-13 21:12:10|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|3
1610572340000|2021-01-13 21:12:20|||||||||9
1610572350000|2021-01-13 21:12:30|2115|2114.7|2115|2114.7|2115.2|2114.9|2114.9|2114.6|39
1610572370000|2021-01-13 21:12:50|2115.1|2114.8|2115.2|2114.9|2115.2|2114.9|2115.1|2114.8|21
1610572380000|2021-01-13 21:13:00|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2115|2114.7|41
1610572390000|2021-01-13 21:13:10|2115|2114.7|2114.9|2114.6|2115.2|2114.9|2114.9|2114.6|47
1610572400000|2021-01-13 21:13:20|2114.8|2114.5|2115.5|2115.2|2115.5|2115.2|2114.8|2114.5|44
1610572410000|2021-01-13 21:13:30|2115.6|2115.3|2115.4|2115.1|2115.6|2115.3|2115.4|2115.1|30
1610572420000|2021-01-13 21:13:40|2115|2114.7|2115|2114.7|2115.2|2114.9|2115|2114.7|12
1610572430000|2021-01-13 21:13:50|2115.1|2114.8|2114.8|2114.5|2115.1|2114.8|2114.6|2114.3|21
1610572440000|2021-01-13 21:14:00|2115|2114.7|2114.9|2114.6|2115.2|2114.9|2114.8|2114.5|50
1610572450000|2021-01-13 21:14:10|2114.7|2114.4|2114|2113.7|2114.7|2114.4|2114|2113.7|11
1610572460000|2021-01-13 21:14:20|2114.1|2113.8|2114.2|2113.9|2114.2|2113.9|2114.1|2113.8|18
1610572470000|2021-01-13 21:14:30|2114.3|2114|2114.3|2114|2114.5|2114.2|2114.3|2114|17
1610572480000|2021-01-13 21:14:40|2114.2|2113.9|2114.2|2113.9|2114.4|2114.1|2114.2|2113.9|25
1610572490000|2021-01-13 21:14:50|2114.1|2113.8|2114.2|2113.4|2114.2|2113.8|2114.1|2113.4|12
1610572500000|2021-01-13 21:15:00|2114|2113.2|2114|2113.2|2114|2113.2|2114|2113.2|1
1610572530000|2021-01-13 21:15:30|2114.1|2113.3|2114.2|2113.4|2114.2|2113.4|2114.1|2113.3|0
1610572540000|2021-01-13 21:15:40|2114|2113.2|2114|2113.2|2114|2113.2|2114|2113.2|0
1610572550000|2021-01-13 21:15:50|2114.1|2113.3|2114|2113.2|2114.1|2113.3|2114|2113.2|0
1610572560000|2021-01-13 21:16:00|2114.1|2113.3|2114.1|2113.3|2114.1|2113.3|2114.1|2113.3|0
1610572580000|2021-01-13 21:16:20|2114|2113.2|2114|2113.2|2114|2113.2|2114|2113.2|0
1610572820000|2021-01-13 21:20:20|2113.9|2113.1|2114|2113.2|2114|2113.2|2113.9|2113.1|0
1610572880000|2021-01-13 21:21:20|2114.1|2113.3|2114.1|2113.3|2114.1|2113.3|2114.1|2113.3|0
1610572900000|2021-01-13 21:21:40|2114.3|2113.5|2114.3|2113.5|2114.3|2113.5|2114.3|2113.5|0
1610572920000|2021-01-13 21:22:00|2114.2|2113.4|2113.9|2113.1|2114.2|2113.4|2113.9|2113.1|0
1610572930000|2021-01-13 21:22:10|2114|2113.2|2114|2113.2|2114|2113.2|2113.9|2113.1|0
1610572950000|2021-01-13 21:22:30|2113.9|2113.1|2113.9|2113.1|2113.9|2113.1|2113.9|2113.1|0
1610572970000|2021-01-13 21:22:50|2114|2113.2|2114.1|2113.3|2114.1|2113.3|2114|2113.2|0
1610572980000|2021-01-13 21:23:00|2114|2113.2|2114|2113.2|2114|2113.2|2114|2113.2|0
1610572990000|2021-01-13 21:23:10|2113.9|2113.1|2113.9|2113.1|2113.9|2113.1|2113.9|2113.1|0
1610573000000|2021-01-13 21:23:20|2114|2113.2|2113.9|2113.1|2114|2113.2|2113.9|2113.1|0
1610573020000|2021-01-13 21:23:40|2114|2113.2|2114|2113.2|2114|2113.2|2114|2113.2|0
1610573040000|2021-01-13 21:24:00|2114.1|2113.3|2114.1|2113.3|2114.1|2113.3|2114.1|2113.3|0
1610573050000|2021-01-13 21:24:10|2114|2113.2|2114|2113.2|2114|2113.2|2114|2113.2|0
1610573060000|2021-01-13 21:24:20|2114.1|2113.3|2114.2|2113.4|2114.2|2113.4|2114.1|2113.3|0
1610573080000|2021-01-13 21:24:40|2114.1|2113.3|2114|2113.2|2114.1|2113.3|2114|2113.2|0
1610573110000|2021-01-13 21:25:10|2113.9|2113.1|2113.9|2113.1|2113.9|2113.1|2113.9|2113.1|0
1610573150000|2021-01-13 21:25:50|2114|2113.2|2114|2113.2|2114|2113.2|2114|2113.2|0
1610573190000|2021-01-13 21:26:30|2114.1|2113.3|2114.1|2113.3|2114.1|2113.3|2114.1|2113.3|0
1610573210000|2021-01-13 21:26:50|2114|2113.2|2114|2113.2|2114|2113.2|2114|2113.2|0
1610573240000|2021-01-13 21:27:20|2114.1|2113.3|2114|2113.2|2114.1|2113.3|2114|2113.2|0
1610573330000|2021-01-13 21:28:50|2114.1|2113.3|2114.1|2113.3|2114.1|2113.3|2114.1|2113.3|0
1610573400000|2021-01-13 21:30:00|2114.5|2114.2|2114.2|2113.9|2114.5|2114.2|2114.1|2113.8|20
1610573410000|2021-01-13 21:30:10|2114.1|2113.8|2114.2|2113.9|2114.3|2114|2114|2113.7|10
1610573440000|2021-01-13 21:30:40|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2
1610573450000|2021-01-13 21:30:50|2114.3|2114|2114.6|2114.3|2114.6|2114.3|2114.3|2114|5
1610573460000|2021-01-13 21:31:00|2115|2114.7|2114.9|2114.6|2115|2114.7|2114.9|2114.6|3
1610573470000|2021-01-13 21:31:10|2115.1|2114.8|2115.3|2115|2115.3|2115|2115.1|2114.8|4
1610573480000|2021-01-13 21:31:20|||||||||3
1610573510000|2021-01-13 21:31:50|||||||||2
1610573520000|2021-01-13 21:32:00|2115|2114.7|2115.3|2115|2115.3|2115|2114.9|2114.6|11
1610573550000|2021-01-13 21:32:30|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|1
1610573570000|2021-01-13 21:32:50|2115.1|2114.8|2115.5|2115.2|2115.5|2115.2|2115.1|2114.8|16
1610573580000|2021-01-13 21:33:00|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.5|2115.2|5
1610573600000|2021-01-13 21:33:20|||||||||3
1610573610000|2021-01-13 21:33:30|||||||||3
1610573620000|2021-01-13 21:33:40|2115.4|2115.1|2115.5|2115.2|2115.5|2115.2|2115.4|2115.1|2
1610573640000|2021-01-13 21:34:00|||||||||2
1610573650000|2021-01-13 21:34:10|||||||||7
1610573660000|2021-01-13 21:34:20|||||||||8
1610573670000|2021-01-13 21:34:30|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|1
1610573680000|2021-01-13 21:34:40|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|3
1610573690000|2021-01-13 21:34:50|||||||||1
1610573700000|2021-01-13 21:35:00|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|11
1610573740000|2021-01-13 21:35:40|||||||||14
1610573750000|2021-01-13 21:35:50|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|1
1610573760000|2021-01-13 21:36:00|2115.8|2115.5|2115.9|2115.6|2115.9|2115.6|2115.8|2115.5|13
1610573770000|2021-01-13 21:36:10|||||||||1
1610573780000|2021-01-13 21:36:20|2115.7|2115.4|2115.5|2115.2|2115.7|2115.4|2115.5|2115.2|15
1610573820000|2021-01-13 21:37:00|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2
1610573830000|2021-01-13 21:37:10|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|5
1610573840000|2021-01-13 21:37:20|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|16
1610573860000|2021-01-13 21:37:40|||||||||4
1610573870000|2021-01-13 21:37:50|||||||||2
1610573890000|2021-01-13 21:38:10|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|4
1610573900000|2021-01-13 21:38:20|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.5|2115.2|29
1610573930000|2021-01-13 21:38:50|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|14
1610573940000|2021-01-13 21:39:00|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.5|2115.2|5
1610573960000|2021-01-13 21:39:20|||||||||1
1610573970000|2021-01-13 21:39:30|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|1
1610574000000|2021-01-13 21:40:00|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|12
1610574010000|2021-01-13 21:40:10|||||||||6
1610574020000|2021-01-13 21:40:20|||||||||10
1610574040000|2021-01-13 21:40:40|||||||||6
1610574050000|2021-01-13 21:40:50|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|4
1610574060000|2021-01-13 21:41:00|||||||||1
1610574090000|2021-01-13 21:41:30|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|21
1610574130000|2021-01-13 21:42:10|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2
1610574150000|2021-01-13 21:42:30|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|4
1610574180000|2021-01-13 21:43:00|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|3
1610574230000|2021-01-13 21:43:50|2115.5|2115.2|2115.6|2115.3|2115.6|2115.3|2115.5|2115.2|15
1610574250000|2021-01-13 21:44:10|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|1
1610574260000|2021-01-13 21:44:20|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2
1610574290000|2021-01-13 21:44:50|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|11
1610574300000|2021-01-13 21:45:00|2115.5|2115.2|2115.6|2115.3|2115.6|2115.3|2115.5|2115.2|8
1610574340000|2021-01-13 21:45:40|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|3
1610574350000|2021-01-13 21:45:50|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|4
1610574360000|2021-01-13 21:46:00|||||||||2
1610574400000|2021-01-13 21:46:40|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|6
1610574410000|2021-01-13 21:46:50|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|4
1610574420000|2021-01-13 21:47:00|2115.3|2115|2115.4|2115.1|2115.4|2115.1|2115.3|2115|5
1610574430000|2021-01-13 21:47:10|2115.3|2115|2115.3|2115|2115.3|2115|2115.2|2114.9|18
1610574440000|2021-01-13 21:47:20|2115|2114.7|2114.8|2114.5|2115|2114.7|2114.7|2114.4|6
1610574450000|2021-01-13 21:47:30|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|1
1610574460000|2021-01-13 21:47:40|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|30
1610574480000|2021-01-13 21:48:00|2114.4|2114.1|2114.3|2114|2114.4|2114.1|2114.3|2114|2
1610574490000|2021-01-13 21:48:10|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|10
1610574500000|2021-01-13 21:48:20|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|1
1610574520000|2021-01-13 21:48:40|2114.2|2113.9|2114.6|2114.3|2114.7|2114.4|2114.2|2113.9|15
1610574530000|2021-01-13 21:48:50|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|1
1610574560000|2021-01-13 21:49:20|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2
1610574570000|2021-01-13 21:49:30|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|14
1610574580000|2021-01-13 21:49:40|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|1
1610574590000|2021-01-13 21:49:50|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|1
1610574610000|2021-01-13 21:50:10|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|5
1610574630000|2021-01-13 21:50:30|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|3
1610574640000|2021-01-13 21:50:40|||||||||2
1610574680000|2021-01-13 21:51:20|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|4
1610574690000|2021-01-13 21:51:30|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|1
1610574700000|2021-01-13 21:51:40|2115.3|2115|2115.4|2115.1|2115.4|2115.1|2115.3|2115|12
1610574730000|2021-01-13 21:52:10|2115.2|2114.9|2115.3|2115|2115.3|2115|2115.2|2114.9|6
1610574770000|2021-01-13 21:52:50|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|5
1610574780000|2021-01-13 21:53:00|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|3
1610574790000|2021-01-13 21:53:10|||||||||6
1610574800000|2021-01-13 21:53:20|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.5|2115.2|4
1610574810000|2021-01-13 21:53:30|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|1
1610574820000|2021-01-13 21:53:40|2115.7|2115.4|2115.8|2115.5|2115.8|2115.5|2115.7|2115.4|4
1610574830000|2021-01-13 21:53:50|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2
1610574840000|2021-01-13 21:54:00|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|1
1610574850000|2021-01-13 21:54:10|2115.7|2115.4|2115.6|2115.3|2115.7|2115.4|2115.6|2115.3|6
1610574860000|2021-01-13 21:54:20|2115.7|2115.4|2115.8|2115.5|2115.8|2115.5|2115.7|2115.4|4
1610574880000|2021-01-13 21:54:40|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|5
1610574900000|2021-01-13 21:55:00|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|4
1610574910000|2021-01-13 21:55:10|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|7
1610574920000|2021-01-13 21:55:20|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2
1610574930000|2021-01-13 21:55:30|2115.6|2115.3|2115.7|2115.4|2115.7|2115.4|2115.6|2115.3|14
1610574940000|2021-01-13 21:55:40|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|1
1610574950000|2021-01-13 21:55:50|||||||||2
1610574970000|2021-01-13 21:56:10|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|1
1610574980000|2021-01-13 21:56:20|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|1
1610574990000|2021-01-13 21:56:30|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.5|2115.2|9
1610575000000|2021-01-13 21:56:40|2115.6|2115.3|2115.8|2115.5|2115.8|2115.5|2115.6|2115.3|9
1610575020000|2021-01-13 21:57:00|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|1
1610575030000|2021-01-13 21:57:10|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|1
1610575070000|2021-01-13 21:57:50|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.5|2115.2|21
1610575100000|2021-01-13 21:58:20|2115.3|2115|2115.3|2115|2115.3|2115|2115.3|2115|5
1610575140000|2021-01-13 21:59:00|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|9
1610575150000|2021-01-13 21:59:10|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|5
1610575170000|2021-01-13 21:59:30|2115.8|2115.5|2115.6|2115.3|2115.8|2115.5|2115.6|2115.3|7
1610575180000|2021-01-13 21:59:40|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2
1610575190000|2021-01-13 21:59:50|2115.8|2115|2115.9|2115.1|2115.9|2115.1|2115.8|2115|1
1610575200000|2021-01-13 22:00:00|2116|2115.2|2116|2115.2|2116|2115.2|2116|2115.2|0
1610575210000|2021-01-13 22:00:10|2115.9|2115.1|2116|2115.2|2116|2115.2|2115.9|2115.1|0
1610575230000|2021-01-13 22:00:30|2115.9|2115.1|2115.9|2115.1|2115.9|2115.1|2115.9|2115.1|0
1610575290000|2021-01-13 22:01:30|2116.1|2115.3|2116.2|2115.4|2116.2|2115.4|2116.1|2115.3|0
1610575300000|2021-01-13 22:01:40|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|0
1610575310000|2021-01-13 22:01:50|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|0
1610575320000|2021-01-13 22:02:00|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|0
1610575350000|2021-01-13 22:02:30|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|0
1610575360000|2021-01-13 22:02:40|2116.4|2115.6|2116.5|2115.7|2116.5|2115.7|2116.2|2115.4|0
1610575370000|2021-01-13 22:02:50|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|0
1610575380000|2021-01-13 22:03:00|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|2116.3|2115.5|0
1610575410000|2021-01-13 22:03:30|2116.5|2115.7|2116.5|2115.7|2116.5|2115.7|2116.5|2115.7|0
1610575420000|2021-01-13 22:03:40|2116.6|2115.8|2116.6|2115.8|2116.6|2115.8|2116.6|2115.8|0
1610575430000|2021-01-13 22:03:50|2116.7|2115.9|2116.7|2115.9|2116.7|2115.9|2116.7|2115.9|0
1610575440000|2021-01-13 22:04:00|2116.8|2116|2117.1|2116.3|2117.1|2116.3|2116.8|2116|0
1610575450000|2021-01-13 22:04:10|2117|2116.2|2117|2116.2|2117|2116.2|2117|2116.2|0
1610575460000|2021-01-13 22:04:20|2116.9|2116.1|2116.7|2115.9|2116.9|2116.1|2116.7|2115.9|0
1610575470000|2021-01-13 22:04:30|2116.8|2116|2116.8|2116|2116.8|2116|2116.8|2116|0
1610575480000|2021-01-13 22:04:40|2117|2116.2|2116.8|2116|2117|2116.2|2116.8|2116|0
1610575500000|2021-01-13 22:05:00|2116.9|2116.1|2116.9|2116.1|2116.9|2116.1|2116.9|2116.1|0
1610575510000|2021-01-13 22:05:10|2116.8|2116|2116.6|2115.8|2116.8|2116|2116.6|2115.8|0
1610575520000|2021-01-13 22:05:20|2116.7|2115.9|2116.8|2116|2116.8|2116|2116.7|2115.9|0
1610575540000|2021-01-13 22:05:40|2116.7|2115.9|2116.7|2115.9|2116.8|2116|2116.7|2115.9|0
1610575560000|2021-01-13 22:06:00|2116.8|2116|2116.9|2116.1|2116.9|2116.1|2116.8|2116|0
1610575570000|2021-01-13 22:06:10|2116.8|2116|2116.8|2116|2116.8|2116|2116.8|2116|0
1610575580000|2021-01-13 22:06:20|2116.9|2116.1|2116.9|2116.1|2116.9|2116.1|2116.9|2116.1|0
1610575590000|2021-01-13 22:06:30|2116.8|2116|2117.3|2116.5|2117.3|2116.5|2116.8|2116|0
1610575630000|2021-01-13 22:07:10|2117.5|2116.7|2117.3|2116.5|2117.5|2116.7|2117.3|2116.5|0
1610575640000|2021-01-13 22:07:20|2117.4|2116.6|2117.5|2116.7|2117.5|2116.7|2117.4|2116.6|0
1610575650000|2021-01-13 22:07:30|2117.4|2116.6|2117.6|2116.8|2117.6|2116.8|2117.2|2116.4|0
1610575660000|2021-01-13 22:07:40|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|0
1610575670000|2021-01-13 22:07:50|2117.6|2116.8|2117.6|2116.8|2117.6|2116.8|2117.6|2116.8|0
1610575690000|2021-01-13 22:08:10|2117.5|2116.7|2117.4|2116.6|2117.5|2116.7|2117.3|2116.5|0
1610575700000|2021-01-13 22:08:20|2117.3|2116.5|2117.3|2116.5|2117.3|2116.5|2117.3|2116.5|0
1610575710000|2021-01-13 22:08:30|2117.2|2116.4|2117.2|2116.4|2117.2|2116.4|2117.2|2116.4|0
1610575730000|2021-01-13 22:08:50|2117.3|2116.5|2117.4|2116.6|2117.4|2116.6|2117.3|2116.5|0
1610575760000|2021-01-13 22:09:20|2117.5|2116.7|2117.8|2117|2117.8|2117|2117.5|2116.7|0
1610575780000|2021-01-13 22:09:40|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|0
1610575820000|2021-01-13 22:10:20|2117.6|2116.8|2117.5|2116.7|2117.7|2116.9|2117.3|2116.5|0
1610575830000|2021-01-13 22:10:30|2117.4|2116.6|2117.6|2116.8|2117.6|2116.8|2117.4|2116.6|0
1610575840000|2021-01-13 22:10:40|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|0
1610575870000|2021-01-13 22:11:10|2117.8|2117|2117.8|2117|2117.8|2117|2117.8|2117|0
1610575880000|2021-01-13 22:11:20|2117.7|2116.9|2117.9|2117.1|2117.9|2117.1|2117.7|2116.9|0
1610575890000|2021-01-13 22:11:30|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|0
1610575920000|2021-01-13 22:12:00|2117.8|2117|2117.8|2117|2117.8|2117|2117.8|2117|0
1610575980000|2021-01-13 22:13:00|2117.9|2117.1|2117.9|2117.1|2117.9|2117.1|2117.9|2117.1|0
1610576060000|2021-01-13 22:14:20|2117.8|2117|2117.8|2117|2117.8|2117|2117.8|2117|0
1610576070000|2021-01-13 22:14:30|2117.9|2117.1|2117.9|2117.1|2117.9|2117.1|2117.8|2117|0
1610576080000|2021-01-13 22:14:40|2117.8|2117|2117.8|2117|2117.8|2117|2117.8|2117|0
1610576090000|2021-01-13 22:14:50|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|0
1610576140000|2021-01-13 22:15:40|2117.8|2117|2117.7|2116.9|2117.8|2117|2117.7|2116.9|0
1610576180000|2021-01-13 22:16:20|2117.8|2117|2117.8|2117|2117.8|2117|2117.8|2117|0
1610576190000|2021-01-13 22:16:30|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|0
1610576290000|2021-01-13 22:18:10|2117.8|2117|2117.8|2117|2117.8|2117|2117.8|2117|0
1610576310000|2021-01-13 22:18:30|2117.9|2117.1|2117.9|2117.1|2117.9|2117.1|2117.9|2117.1|0
1610576360000|2021-01-13 22:19:20|2117.8|2117|2117.8|2117|2117.8|2117|2117.8|2117|0
1610576550000|2021-01-13 22:22:30|2117.9|2117.1|2117.9|2117.1|2117.9|2117.1|2117.9|2117.1|0
1610576610000|2021-01-13 22:23:30|2118|2117.2|2118|2117.2|2118|2117.2|2118|2117.2|0
1610576620000|2021-01-13 22:23:40|2118.1|2117.3|2118|2117.2|2118.1|2117.3|2118|2117.2|0
1610576660000|2021-01-13 22:24:20|2118.1|2117.3|2118.1|2117.3|2118.1|2117.3|2118.1|2117.3|0
1610576670000|2021-01-13 22:24:30|2118|2117.2|2118|2117.2|2118|2117.2|2118|2117.2|0
1610576680000|2021-01-13 22:24:40|2118.1|2117.3|2118.1|2117.3|2118.1|2117.3|2118.1|2117.3|0
1610576710000|2021-01-13 22:25:10|2118.2|2117.4|2118.2|2117.4|2118.2|2117.4|2118.2|2117.4|0
1610576730000|2021-01-13 22:25:30|2118.1|2117.3|2118.1|2117.3|2118.1|2117.3|2118.1|2117.3|0
1610576770000|2021-01-13 22:26:10|2118|2117.2|2118|2117.2|2118.1|2117.3|2118|2117.2|0
1610576890000|2021-01-13 22:28:10|2118.1|2117.3|2118.1|2117.3|2118.1|2117.3|2118.1|2117.3|0
1610576900000|2021-01-13 22:28:20|2118|2117.2|2118|2117.2|2118|2117.2|2118|2117.2|0
1610576940000|2021-01-13 22:29:00|2118.1|2117.3|2118.2|2117.4|2118.2|2117.4|2118.1|2117.3|0
1610577050000|2021-01-13 22:30:50|2118.1|2117.3|2118.1|2117.3|2118.1|2117.3|2118.1|2117.3|0
1610577060000|2021-01-13 22:31:00|2118.2|2117.4|2118.2|2117.4|2118.2|2117.4|2118.2|2117.4|0
1610577140000|2021-01-13 22:32:20|2118.1|2117.3|2118.1|2117.3|2118.1|2117.3|2118.1|2117.3|0
1610577180000|2021-01-13 22:33:00|2118|2117.2|2118|2117.2|2118|2117.2|2118|2117.2|0
1610577230000|2021-01-13 22:33:50|2117.9|2117.1|2117.9|2117.1|2117.9|2117.1|2117.9|2117.1|0
1610577240000|2021-01-13 22:34:00|2118|2117.2|2118|2117.2|2118|2117.2|2118|2117.2|0
1610577430000|2021-01-13 22:37:10|2117.9|2117.1|2117.9|2117.1|2117.9|2117.1|2117.8|2117|0
1610577440000|2021-01-13 22:37:20|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|0
1610577450000|2021-01-13 22:37:30|2117.8|2117|2117.7|2116.9|2117.8|2117|2117.7|2116.9|0
1610577500000|2021-01-13 22:38:20|2117.6|2116.8|2117.6|2116.8|2117.6|2116.8|2117.6|2116.8|0
1610577530000|2021-01-13 22:38:50|2117.5|2116.7|2117.5|2116.7|2117.5|2116.7|2117.5|2116.7|0
1610577560000|2021-01-13 22:39:20|2117.4|2116.6|2117.4|2116.6|2117.4|2116.6|2117.4|2116.6|0
1610577590000|2021-01-13 22:39:50|2117.5|2116.7|2117.5|2116.7|2117.5|2116.7|2117.5|2116.7|0
1610577600000|2021-01-13 22:40:00|2117.3|2116.5|2117.3|2116.5|2117.3|2116.5|2117.3|2116.5|0
1610577620000|2021-01-13 22:40:20|2117.4|2116.6|2117.4|2116.6|2117.4|2116.6|2117.4|2116.6|0
1610577720000|2021-01-13 22:42:00|2117.3|2116.5|2117.4|2116.6|2117.4|2116.6|2117.3|2116.5|0
1610577740000|2021-01-13 22:42:20|2117.5|2116.7|2117.5|2116.7|2117.5|2116.7|2117.5|2116.7|0
1610577770000|2021-01-13 22:42:50|2117.4|2116.6|2117.4|2116.6|2117.4|2116.6|2117.4|2116.6|0
1610578290000|2021-01-13 22:51:30|2117.5|2116.7|2117.5|2116.7|2117.5|2116.7|2117.5|2116.7|0
1610578360000|2021-01-13 22:52:40|2117.4|2116.6|2117.4|2116.6|2117.4|2116.6|2117.4|2116.6|0
1610578480000|2021-01-13 22:54:40|2117.3|2116.5|2117.3|2116.5|2117.3|2116.5|2117.3|2116.5|0
1610578610000|2021-01-13 22:56:50|2117.4|2116.6|2117.4|2116.6|2117.4|2116.6|2117.4|2116.6|0
1610578630000|2021-01-13 22:57:10|2117.5|2116.7|2117.5|2116.7|2117.5|2116.7|2117.5|2116.7|0
1610578650000|2021-01-13 22:57:30|2117.4|2116.6|2117.4|2116.6|2117.4|2116.6|2117.4|2116.6|0
1610578660000|2021-01-13 22:57:40|2117.5|2116.7|2117.4|2116.6|2117.5|2116.7|2117.4|2116.6|0
1610578670000|2021-01-13 22:57:50|2117.5|2116.7|2117.5|2116.7|2117.5|2116.7|2117.5|2116.7|0
1610578730000|2021-01-13 22:58:50|2117.6|2116.8|2117.6|2116.8|2117.6|2116.8|2117.6|2116.8|0
1610578740000|2021-01-13 22:59:00|2117.7|2116.9|2117.8|2117|2117.8|2117|2117.7|2116.9|0
1610578750000|2021-01-13 22:59:10|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|2117.7|2116.9|0
1610578800000|2021-01-13 23:00:00|2117.5|2117.2|2116.8|2116.5|2117.6|2117.3|2116.6|2116.3|21
1610578810000|2021-01-13 23:00:10|2116.2|2115.9|2115.9|2115.6|2116.2|2115.9|2115.9|2115.6|3
1610578820000|2021-01-13 23:00:20|2116.1|2115.8|2116.5|2116.2|2116.5|2116.2|2116.1|2115.8|14
1610578830000|2021-01-13 23:00:30|||||||||1
1610578840000|2021-01-13 23:00:40|2117.1|2116.8|2117.2|2116.9|2117.2|2116.9|2117.1|2116.8|2
1610578850000|2021-01-13 23:00:50|2117.1|2116.8|2117.2|2116.9|2117.2|2116.9|2117|2116.7|6
1610578860000|2021-01-13 23:01:00|2116.7|2116.4|2117.7|2117.4|2117.7|2117.4|2116.7|2116.4|12
1610578870000|2021-01-13 23:01:10|2117.9|2117.6|2118.2|2117.9|2118.3|2118|2117.9|2117.6|17
1610578880000|2021-01-13 23:01:20|2118.1|2117.8|2118|2117.7|2118.1|2117.8|2118|2117.7|10
1610578890000|2021-01-13 23:01:30|2117.3|2117|2117|2116.7|2117.7|2117.4|2117|2116.7|3
1610578900000|2021-01-13 23:01:40|2117.7|2117.4|2117.9|2117.6|2117.9|2117.6|2117.7|2117.4|10
1610578910000|2021-01-13 23:01:50|2117.6|2117.3|2117.8|2117.5|2117.8|2117.5|2117.2|2116.9|25
1610578920000|2021-01-13 23:02:00|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|10
1610578940000|2021-01-13 23:02:20|2117.2|2116.9|2116.9|2116.6|2117.2|2116.9|2116.9|2116.6|5
1610578960000|2021-01-13 23:02:40|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|1
1610578980000|2021-01-13 23:03:00|2116.7|2116.4|2117|2116.7|2117|2116.7|2116.7|2116.4|7
1610578990000|2021-01-13 23:03:10|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1610579010000|2021-01-13 23:03:30|2116.9|2116.6|2117.5|2117.2|2117.5|2117.2|2116.9|2116.6|7
1610579020000|2021-01-13 23:03:40|2117.8|2117.5|2117.6|2117.3|2117.9|2117.6|2117.6|2117.3|5
1610579050000|2021-01-13 23:04:10|2117.3|2117|2117.3|2117|2117.3|2117|2117.3|2117|2
1610579060000|2021-01-13 23:04:20|2116.7|2116.4|2116.5|2116.2|2116.8|2116.5|2116.5|2116.2|7
1610579070000|2021-01-13 23:04:30|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|4
1610579080000|2021-01-13 23:04:40|2116.5|2116.2|2116.3|2116|2116.5|2116.2|2116.3|2116|4
1610579090000|2021-01-13 23:04:50|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|3
1610579100000|2021-01-13 23:05:00|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2
1610579110000|2021-01-13 23:05:10|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|1
1610579190000|2021-01-13 23:06:30|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|5
1610579200000|2021-01-13 23:06:40|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|4
1610579220000|2021-01-13 23:07:00|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|3
1610579230000|2021-01-13 23:07:10|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|1
1610579260000|2021-01-13 23:07:40|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|5
1610579330000|2021-01-13 23:08:50|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|1
1610579340000|2021-01-13 23:09:00|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2
1610579360000|2021-01-13 23:09:20|2116|2115.7|2116.5|2116.2|2116.5|2116.2|2116|2115.7|5
1610579370000|2021-01-13 23:09:30|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|5
1610579380000|2021-01-13 23:09:40|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|1
1610579390000|2021-01-13 23:09:50|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|3
1610579430000|2021-01-13 23:10:30|2117|2116.7|2117.7|2117.4|2117.7|2117.4|2117|2116.7|13
1610579440000|2021-01-13 23:10:40|||||||||1
1610579460000|2021-01-13 23:11:00|2118|2117.7|2118.2|2117.9|2118.2|2117.9|2117.9|2117.6|8
1610579470000|2021-01-13 23:11:10|2118.4|2118.1|2119.5|2119.2|2119.5|2119.2|2118.3|2118|80
1610579480000|2021-01-13 23:11:20|2119.3|2119|2118.8|2118.5|2119.3|2119|2118.8|2118.5|77
1610579490000|2021-01-13 23:11:30|2119.5|2119.2|2118.8|2118.5|2119.5|2119.2|2118.8|2118.5|17
1610579500000|2021-01-13 23:11:40|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2
1610579510000|2021-01-13 23:11:50|2118.9|2118.6|2118.5|2118.2|2118.9|2118.6|2118.5|2118.2|10
1610579520000|2021-01-13 23:12:00|2118.7|2118.4|2118.4|2118.1|2118.7|2118.4|2118.4|2118.1|6
1610579550000|2021-01-13 23:12:30|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|4
1610579600000|2021-01-13 23:13:20|2118.8|2118.5|2118.9|2118.6|2118.9|2118.6|2118.8|2118.5|3
1610579610000|2021-01-13 23:13:30|||||||||5
1610579620000|2021-01-13 23:13:40|||||||||1
1610579630000|2021-01-13 23:13:50|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|1
1610579650000|2021-01-13 23:14:10|2118.6|2118.3|2118.4|2118.1|2118.6|2118.3|2118.3|2118|10
1610579660000|2021-01-13 23:14:20|||||||||1
1610579690000|2021-01-13 23:14:50|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|1
1610579700000|2021-01-13 23:15:00|2117.9|2117.6|2117.7|2117.4|2117.9|2117.6|2117.7|2117.4|8
1610579710000|2021-01-13 23:15:10|2117.5|2117.2|2117.3|2117|2117.5|2117.2|2117.3|2117|6
1610579730000|2021-01-13 23:15:30|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|1
1610579740000|2021-01-13 23:15:40|2117.2|2116.9|2117.4|2117.1|2117.4|2117.1|2117.2|2116.9|8
1610579760000|2021-01-13 23:16:00|2117.3|2117|2117.3|2117|2117.3|2117|2117.3|2117|2
1610579780000|2021-01-13 23:16:20|||||||||2
1610579790000|2021-01-13 23:16:30|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|7
1610579820000|2021-01-13 23:17:00|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|4
1610579830000|2021-01-13 23:17:10|2117.3|2117|2117.3|2117|2117.3|2117|2117.3|2117|1
1610579870000|2021-01-13 23:17:50|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|1
1610579950000|2021-01-13 23:19:10|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|1
1610580000000|2021-01-13 23:20:00|2117.3|2117|2117.3|2117|2117.3|2117|2117.3|2117|3
1610580010000|2021-01-13 23:20:10|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|1
1610580030000|2021-01-13 23:20:30|2116.6|2116.3|2116.4|2116.1|2116.7|2116.4|2116.4|2116.1|7
1610580050000|2021-01-13 23:20:50|2116.3|2116|2116.7|2116.4|2116.7|2116.4|2116.3|2116|13
1610580060000|2021-01-13 23:21:00|2116.8|2116.5|2116.8|2116.5|2116.9|2116.6|2116.7|2116.4|5
1610580070000|2021-01-13 23:21:10|2117.2|2116.9|2117|2116.7|2117.2|2116.9|2116.9|2116.6|14
1610580080000|2021-01-13 23:21:20|2117.1|2116.8|2117.2|2116.9|2117.3|2117|2117.1|2116.8|7
1610580150000|2021-01-13 23:22:30|2116.6|2116.3|2116.4|2116.1|2116.6|2116.3|2116.4|2116.1|11
1610580160000|2021-01-13 23:22:40|2116.2|2115.9|2116.2|2115.9|2116.3|2116|2116.2|2115.9|28
1610580170000|2021-01-13 23:22:50|2116.3|2116|2116.2|2115.9|2116.4|2116.1|2116.2|2115.9|10
1610580180000|2021-01-13 23:23:00|2116.1|2115.8|2116|2115.7|2116.1|2115.8|2116|2115.7|12
1610580190000|2021-01-13 23:23:10|2115.8|2115.5|2115.6|2115.3|2115.8|2115.5|2115.6|2115.3|15
1610580200000|2021-01-13 23:23:20|2115.7|2115.4|2115.9|2115.6|2116.1|2115.8|2115.7|2115.4|9
1610580210000|2021-01-13 23:23:30|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|12
1610580220000|2021-01-13 23:23:40|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|11
1610580230000|2021-01-13 23:23:50|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|1
1610580240000|2021-01-13 23:24:00|2115.5|2115.2|2114.4|2114.1|2115.5|2115.2|2114.4|2114.1|146
1610580250000|2021-01-13 23:24:10|2114.6|2114.3|2114.8|2114.5|2114.8|2114.5|2114.6|2114.3|6
1610580280000|2021-01-13 23:24:40|2115|2114.7|2115.2|2114.9|2115.2|2114.9|2115|2114.7|9
1610580290000|2021-01-13 23:24:50|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2
1610580320000|2021-01-13 23:25:20|2116|2115.7|2116|2115.7|2116|2115.7|2116|2115.7|1
1610580330000|2021-01-13 23:25:30|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|5
1610580340000|2021-01-13 23:25:40|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|9
1610580380000|2021-01-13 23:26:20|2116|2115.7|2116|2115.7|2116|2115.7|2116|2115.7|5
1610580450000|2021-01-13 23:27:30|2115.3|2115|2114.8|2114.5|2115.3|2115|2114.8|2114.5|12
1610580470000|2021-01-13 23:27:50|2114.4|2114.1|2114.8|2114.5|2114.8|2114.5|2114.4|2114.1|27
1610580500000|2021-01-13 23:28:20|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|6
1610580520000|2021-01-13 23:28:40|2115|2114.7|2115.4|2115.1|2115.4|2115.1|2115|2114.7|7
1610580540000|2021-01-13 23:29:00|||||||||2
1610580550000|2021-01-13 23:29:10|2115.5|2115.2|2115.4|2115.1|2115.5|2115.2|2115.4|2115.1|5
1610580560000|2021-01-13 23:29:20|||||||||1
1610580570000|2021-01-13 23:29:30|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|3
1610580580000|2021-01-13 23:29:40|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|23
1610580620000|2021-01-13 23:30:20|2116|2115.7|2116|2115.7|2116|2115.7|2116|2115.7|7
1610580660000|2021-01-13 23:31:00|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|1
1610580670000|2021-01-13 23:31:10|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1610580690000|2021-01-13 23:31:30|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|1
1610580800000|2021-01-13 23:33:20|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|1
1610580810000|2021-01-13 23:33:30|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|1
1610580830000|2021-01-13 23:33:50|2116.6|2116.3|2116.5|2116.2|2116.7|2116.4|2116.5|2116.2|24
1610580840000|2021-01-13 23:34:00|2116.9|2116.6|2117|2116.7|2117|2116.7|2116.9|2116.6|59
1610580870000|2021-01-13 23:34:30|2116.7|2116.4|2116.9|2116.6|2116.9|2116.6|2116.7|2116.4|3
1610580880000|2021-01-13 23:34:40|2116.8|2116.5|2116.9|2116.6|2116.9|2116.6|2116.6|2116.3|4
1610580890000|2021-01-13 23:34:50|2117|2116.7|2117.2|2116.9|2117.2|2116.9|2117|2116.7|6
1610580910000|2021-01-13 23:35:10|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|1
1610580940000|2021-01-13 23:35:40|2117.4|2117.1|2117.5|2117.2|2117.5|2117.2|2117.4|2117.1|9
1610580950000|2021-01-13 23:35:50|2117.6|2117.3|2117.9|2117.6|2118|2117.7|2117.6|2117.3|6
1610580970000|2021-01-13 23:36:10|2118.1|2117.8|2118|2117.7|2118.1|2117.8|2118|2117.7|4
1610580980000|2021-01-13 23:36:20|||||||||3
1610581010000|2021-01-13 23:36:50|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|1
1610581020000|2021-01-13 23:37:00|2117.8|2117.5|2118|2117.7|2118|2117.7|2117.8|2117.5|6
1610581030000|2021-01-13 23:37:10|2118.1|2117.8|2117.7|2117.4|2118.1|2117.8|2117.7|2117.4|4
1610581040000|2021-01-13 23:37:20|2117.6|2117.3|2117.8|2117.5|2117.8|2117.5|2117.6|2117.3|4
1610581050000|2021-01-13 23:37:30|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|1
1610581080000|2021-01-13 23:38:00|2117.7|2117.4|2118|2117.7|2118|2117.7|2117.7|2117.4|7
1610581090000|2021-01-13 23:38:10|2118.1|2117.8|2118|2117.7|2118.1|2117.8|2118|2117.7|2
1610581110000|2021-01-13 23:38:30|2118.2|2117.9|2116.7|2116.4|2118.3|2118|2116.6|2116.3|93
1610581120000|2021-01-13 23:38:40|2116.8|2116.5|2117.1|2116.8|2117.1|2116.8|2116.8|2116.5|12
1610581130000|2021-01-13 23:38:50|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2
1610581140000|2021-01-13 23:39:00|2116.6|2116.3|2116.4|2116.1|2116.6|2116.3|2116.4|2116.1|5
1610581160000|2021-01-13 23:39:20|2116.5|2116.2|2116.8|2116.5|2117|2116.7|2116.5|2116.2|11
1610581190000|2021-01-13 23:39:50|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|3
1610581250000|2021-01-13 23:40:50|||||||||3
1610581260000|2021-01-13 23:41:00|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2
1610581270000|2021-01-13 23:41:10|2116.7|2116.4|2116.6|2116.3|2116.7|2116.4|2116.6|2116.3|4
1610581280000|2021-01-13 23:41:20|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|1
1610581340000|2021-01-13 23:42:20|2116.2|2115.9|2115.1|2114.8|2116.2|2115.9|2114.7|2114.4|50
1610581350000|2021-01-13 23:42:30|2115.3|2115|2116.6|2116.3|2117.2|2116.9|2115.3|2115|37
1610581360000|2021-01-13 23:42:40|2116.8|2116.5|2117|2116.7|2117|2116.7|2116.6|2116.3|5
1610581370000|2021-01-13 23:42:50|2116.6|2116.3|2116.9|2116.6|2116.9|2116.6|2116.6|2116.3|3
1610581380000|2021-01-13 23:43:00|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|1
1610581390000|2021-01-13 23:43:10|2116.8|2116.5|2116.9|2116.6|2116.9|2116.6|2116.8|2116.5|2
1610581400000|2021-01-13 23:43:20|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|2
1610581410000|2021-01-13 23:43:30|2117.1|2116.8|2116.9|2116.6|2117.2|2116.9|2116.9|2116.6|9
1610581430000|2021-01-13 23:43:50|2117.1|2116.8|2117.2|2116.9|2117.2|2116.9|2117.1|2116.8|5
1610581450000|2021-01-13 23:44:10|2117.3|2117|2117.6|2117.3|2117.6|2117.3|2117.3|2117|6
1610581460000|2021-01-13 23:44:20|||||||||2
1610581480000|2021-01-13 23:44:40|2117.5|2117.2|2117.5|2117.2|2117.6|2117.3|2117.5|2117.2|3
1610581490000|2021-01-13 23:44:50|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|1
1610581500000|2021-01-13 23:45:00|2117.3|2117|2117.2|2116.9|2117.4|2117.1|2117.2|2116.9|4
1610581530000|2021-01-13 23:45:30|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|3
1610581540000|2021-01-13 23:45:40|||||||||2
1610581560000|2021-01-13 23:46:00|2116.7|2116.4|2116.6|2116.3|2116.7|2116.4|2116.6|2116.3|2
1610581590000|2021-01-13 23:46:30|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1610581600000|2021-01-13 23:46:40|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|1
1610581610000|2021-01-13 23:46:50|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2
1610581620000|2021-01-13 23:47:00|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|1
1610581630000|2021-01-13 23:47:10|||||||||1
1610581640000|2021-01-13 23:47:20|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|1
1610581650000|2021-01-13 23:47:30|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|1
1610581660000|2021-01-13 23:47:40|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|3
1610581690000|2021-01-13 23:48:10|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|1
1610581700000|2021-01-13 23:48:20|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1610581710000|2021-01-13 23:48:30|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|1
1610581720000|2021-01-13 23:48:40|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|1
1610581730000|2021-01-13 23:48:50|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|1
1610581770000|2021-01-13 23:49:30|||||||||1
1610581780000|2021-01-13 23:49:40|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|2
1610581800000|2021-01-13 23:50:00|2116.2|2115.9|2116.1|2115.8|2116.2|2115.9|2116.1|2115.8|2
1610581810000|2021-01-13 23:50:10|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2
1610581840000|2021-01-13 23:50:40|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2
1610581850000|2021-01-13 23:50:50|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|1
1610581860000|2021-01-13 23:51:00|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|4
1610581870000|2021-01-13 23:51:10|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2
1610581880000|2021-01-13 23:51:20|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1610581900000|2021-01-13 23:51:40|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|1
1610581920000|2021-01-13 23:52:00|||||||||1
1610581930000|2021-01-13 23:52:10|2117.2|2116.9|2117|2116.7|2117.2|2116.9|2116.9|2116.6|6
1610581980000|2021-01-13 23:53:00|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2
1610581990000|2021-01-13 23:53:10|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|1
1610582000000|2021-01-13 23:53:20|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1610582020000|2021-01-13 23:53:40|||||||||1
1610582040000|2021-01-13 23:54:00|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|4
1610582050000|2021-01-13 23:54:10|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|1
1610582060000|2021-01-13 23:54:20|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|1
1610582080000|2021-01-13 23:54:40|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|2
1610582090000|2021-01-13 23:54:50|2116.4|2116.1|2116.5|2116.2|2116.5|2116.2|2116.4|2116.1|3
1610582100000|2021-01-13 23:55:00|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1610582120000|2021-01-13 23:55:20|||||||||1
1610582130000|2021-01-13 23:55:30|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2
1610582200000|2021-01-13 23:56:40|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2
1610582210000|2021-01-13 23:56:50|||||||||3
1610582220000|2021-01-13 23:57:00|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|2
1610582230000|2021-01-13 23:57:10|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|1
1610582240000|2021-01-13 23:57:20|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|1
1610582300000|2021-01-13 23:58:20|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|1
1610582310000|2021-01-13 23:58:30|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2
1610582390000|2021-01-13 23:59:50|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|4
1610582400000|2021-01-14 00:00:00|2116.4|2116.1|2116.2|2115.9|2116.4|2116.1|2116.2|2115.9|3
1610582410000|2021-01-14 00:00:10|2116.3|2116|2116.2|2115.9|2116.3|2116|2116.1|2115.8|7
1610582420000|2021-01-14 00:00:20|2116.1|2115.8|2115.8|2115.5|2116.1|2115.8|2115.8|2115.5|5
1610582430000|2021-01-14 00:00:30|2115.7|2115.4|2115.7|2115.4|2115.8|2115.5|2115.6|2115.3|8
1610582440000|2021-01-14 00:00:40|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2
1610582450000|2021-01-14 00:00:50|2115.7|2115.4|2115.5|2115.2|2115.8|2115.5|2115.5|2115.2|5
1610582460000|2021-01-14 00:01:00|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.3|2115|6
1610582470000|2021-01-14 00:01:10|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|6
1610582480000|2021-01-14 00:01:20|||||||||3
1610582490000|2021-01-14 00:01:30|2115.4|2115.1|2115.6|2115.3|2115.6|2115.3|2115.4|2115.1|6
1610582500000|2021-01-14 00:01:40|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.8|2115.5|4
1610582510000|2021-01-14 00:01:50|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|1
1610582520000|2021-01-14 00:02:00|2116|2115.7|2116.3|2116|2116.3|2116|2116|2115.7|4
1610582530000|2021-01-14 00:02:10|2116.5|2116.2|2116.5|2116.2|2116.8|2116.5|2116.5|2116.2|12
1610582560000|2021-01-14 00:02:40|2117|2116.7|2117.2|2116.9|2117.2|2116.9|2117|2116.7|4
1610582570000|2021-01-14 00:02:50|2117.3|2117|2117.3|2117|2117.3|2117|2117.3|2117|7
1610582580000|2021-01-14 00:03:00|2117.2|2116.9|2117.3|2117|2117.3|2117|2117.2|2116.9|6
1610582590000|2021-01-14 00:03:10|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|1
1610582600000|2021-01-14 00:03:20|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|2
1610582610000|2021-01-14 00:03:30|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|1
1610582620000|2021-01-14 00:03:40|2117|2116.7|2117.1|2116.8|2117.1|2116.8|2117|2116.7|3
1610582640000|2021-01-14 00:04:00|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|6
1610582650000|2021-01-14 00:04:10|2117.7|2117.4|2117.8|2117.5|2117.8|2117.5|2117.7|2117.4|6
1610582660000|2021-01-14 00:04:20|2118|2117.7|2118|2117.7|2118|2117.7|2117.9|2117.6|3
1610582670000|2021-01-14 00:04:30|||||||||2
1610582690000|2021-01-14 00:04:50|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|3
1610582700000|2021-01-14 00:05:00|2117.7|2117.4|2117.9|2117.6|2118.1|2117.8|2117.7|2117.4|8
1610582710000|2021-01-14 00:05:10|2117.8|2117.5|2117.5|2117.2|2117.8|2117.5|2117.5|2117.2|7
1610582720000|2021-01-14 00:05:20|2117.7|2117.4|2117.9|2117.6|2117.9|2117.6|2117.7|2117.4|6
1610582730000|2021-01-14 00:05:30|2117.8|2117.5|2117.7|2117.4|2117.8|2117.5|2117.7|2117.4|5
1610582740000|2021-01-14 00:05:40|||||||||1
1610582750000|2021-01-14 00:05:50|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|4
1610582760000|2021-01-14 00:06:00|2117.2|2116.9|2117.1|2116.8|2117.2|2116.9|2117.1|2116.8|2
1610582790000|2021-01-14 00:06:30|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1610582800000|2021-01-14 00:06:40|2116.9|2116.6|2117|2116.7|2117|2116.7|2116.9|2116.6|3
1610582920000|2021-01-14 00:08:40|2117.6|2117.3|2117.4|2117.1|2117.7|2117.4|2117.4|2117.1|8
1610582950000|2021-01-14 00:09:10|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|1
1610582970000|2021-01-14 00:09:30|2118.2|2117.9|2118.4|2118.1|2118.4|2118.1|2118.2|2117.9|11
1610582980000|2021-01-14 00:09:40|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|4
1610582990000|2021-01-14 00:09:50|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|1
1610583000000|2021-01-14 00:10:00|2118.4|2118.1|2118.2|2117.9|2118.4|2118.1|2118.1|2117.8|9
1610583010000|2021-01-14 00:10:10|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|1
1610583020000|2021-01-14 00:10:20|2118.3|2118|2117.9|2117.6|2118.3|2118|2117.9|2117.6|4
1610583030000|2021-01-14 00:10:30|||||||||1
1610583050000|2021-01-14 00:10:50|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|1
1610583060000|2021-01-14 00:11:00|2118.1|2117.8|2118.1|2117.8|2118.3|2118|2118.1|2117.8|7
1610583080000|2021-01-14 00:11:20|2118.4|2118.1|2118.5|2118.2|2118.5|2118.2|2118.1|2117.8|12
1610583090000|2021-01-14 00:11:30|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|1
1610583100000|2021-01-14 00:11:40|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2
1610583120000|2021-01-14 00:12:00|2118.5|2118.2|2118.6|2118.3|2118.6|2118.3|2118.5|2118.2|2
1610583130000|2021-01-14 00:12:10|2118.8|2118.5|2118.9|2118.6|2118.9|2118.6|2118.8|2118.5|3
1610583150000|2021-01-14 00:12:30|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|1
1610583160000|2021-01-14 00:12:40|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|1
1610583180000|2021-01-14 00:13:00|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|1
1610583190000|2021-01-14 00:13:10|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|1
1610583200000|2021-01-14 00:13:20|2118.3|2118|2118.2|2117.9|2118.3|2118|2118.2|2117.9|2
1610583210000|2021-01-14 00:13:30|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|1
1610583250000|2021-01-14 00:14:10|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|3
1610583300000|2021-01-14 00:15:00|2117.7|2117.4|2117.9|2117.6|2117.9|2117.6|2117.7|2117.4|2
1610583310000|2021-01-14 00:15:10|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|1
1610583320000|2021-01-14 00:15:20|2118.3|2118|2118.5|2118.2|2118.5|2118.2|2118.3|2118|11
1610583330000|2021-01-14 00:15:30|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2
1610583350000|2021-01-14 00:15:50|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|3
1610583360000|2021-01-14 00:16:00|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|5
1610583370000|2021-01-14 00:16:10|2118.5|2118.2|2118.9|2118.6|2119.1|2118.8|2118.5|2118.2|3
1610583380000|2021-01-14 00:16:20|2119|2118.7|2119.1|2118.8|2119.1|2118.8|2119|2118.7|9
1610583390000|2021-01-14 00:16:30|2119|2118.7|2119.1|2118.8|2119.2|2118.9|2118.9|2118.6|11
1610583420000|2021-01-14 00:17:00|2119.2|2118.9|2119.2|2118.9|2119.3|2119|2119.2|2118.9|12
1610583430000|2021-01-14 00:17:10|2119|2118.7|2118.9|2118.6|2119|2118.7|2118.9|2118.6|2
1610583440000|2021-01-14 00:17:20|||||||||1
1610583450000|2021-01-14 00:17:30|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|7
1610583460000|2021-01-14 00:17:40|2119.3|2119|2119.4|2119.1|2119.6|2119.3|2119.3|2119|13
1610583470000|2021-01-14 00:17:50|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|3
1610583480000|2021-01-14 00:18:00|2119.7|2119.4|2119.1|2118.8|2119.7|2119.4|2119.1|2118.8|7
1610583490000|2021-01-14 00:18:10|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.3|2119|3
1610583510000|2021-01-14 00:18:30|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1610583530000|2021-01-14 00:18:50|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2
1610583540000|2021-01-14 00:19:00|2119.8|2119.5|2120|2119.7|2120|2119.7|2119.8|2119.5|4
1610583550000|2021-01-14 00:19:10|2119.9|2119.6|2119.7|2119.4|2120.1|2119.8|2119.7|2119.4|10
1610583560000|2021-01-14 00:19:20|2119.8|2119.5|2119.9|2119.6|2119.9|2119.6|2119.8|2119.5|10
1610583570000|2021-01-14 00:19:30|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|1
1610583580000|2021-01-14 00:19:40|||||||||1
1610583590000|2021-01-14 00:19:50|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|1
1610583610000|2021-01-14 00:20:10|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2
1610583620000|2021-01-14 00:20:20|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|1
1610583650000|2021-01-14 00:20:50|||||||||1
1610583660000|2021-01-14 00:21:00|2120|2119.7|2120.1|2119.8|2120.1|2119.8|2119.9|2119.6|4
1610583690000|2021-01-14 00:21:30|2120|2119.7|2119.7|2119.4|2120|2119.7|2119.7|2119.4|2
1610583700000|2021-01-14 00:21:40|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|1
1610583710000|2021-01-14 00:21:50|2119.4|2119.1|2119.5|2119.2|2119.5|2119.2|2119.4|2119.1|3
1610583730000|2021-01-14 00:22:10|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1610583760000|2021-01-14 00:22:40|||||||||1
1610583850000|2021-01-14 00:24:10|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|1
1610583870000|2021-01-14 00:24:30|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|1
1610583910000|2021-01-14 00:25:10|2120.1|2119.8|2120.2|2119.9|2120.2|2119.9|2120.1|2119.8|5
1610583920000|2021-01-14 00:25:20|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|1
1610583930000|2021-01-14 00:25:30|2120.5|2120.2|2120.4|2120.1|2120.5|2120.2|2120.3|2120|8
1610583940000|2021-01-14 00:25:40|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1610583950000|2021-01-14 00:25:50|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|1
1610583960000|2021-01-14 00:26:00|2119.5|2119.2|2119.8|2119.5|2119.8|2119.5|2119.5|2119.2|8
1610583970000|2021-01-14 00:26:10|2119.7|2119.4|2119.6|2119.3|2119.7|2119.4|2119.6|2119.3|3
1610583980000|2021-01-14 00:26:20|2119.8|2119.5|2120.4|2120.1|2120.4|2120.1|2119.8|2119.5|6
1610583990000|2021-01-14 00:26:30|2120.3|2120|2120.2|2119.9|2120.3|2120|2120.2|2119.9|2
1610584000000|2021-01-14 00:26:40|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|1
1610584010000|2021-01-14 00:26:50|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|1
1610584020000|2021-01-14 00:27:00|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|1
1610584030000|2021-01-14 00:27:10|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|1
1610584040000|2021-01-14 00:27:20|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2
1610584070000|2021-01-14 00:27:50|2120.6|2120.3|2120.8|2120.5|2120.9|2120.6|2120.6|2120.3|34
1610584080000|2021-01-14 00:28:00|2120.7|2120.4|2120.6|2120.3|2120.7|2120.4|2120.6|2120.3|6
1610584110000|2021-01-14 00:28:30|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|1
1610584140000|2021-01-14 00:29:00|2119.9|2119.6|2120.6|2120.3|2120.6|2120.3|2119.9|2119.6|25
1610584150000|2021-01-14 00:29:10|2120.7|2120.4|2120.8|2120.5|2120.8|2120.5|2120.7|2120.4|2
1610584160000|2021-01-14 00:29:20|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|11
1610584170000|2021-01-14 00:29:30|2121.1|2120.8|2121|2120.7|2121.1|2120.8|2121|2120.7|3
1610584180000|2021-01-14 00:29:40|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2
1610584190000|2021-01-14 00:29:50|||||||||4
1610584200000|2021-01-14 00:30:00|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|6
1610584220000|2021-01-14 00:30:20|2120.9|2120.6|2120.8|2120.5|2120.9|2120.6|2120.7|2120.4|9
1610584240000|2021-01-14 00:30:40|||||||||3
1610584260000|2021-01-14 00:31:00|2120.7|2120.4|2120.2|2119.9|2120.7|2120.4|2120.2|2119.9|2
1610584270000|2021-01-14 00:31:10|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2
1610584290000|2021-01-14 00:31:30|2119.9|2119.6|2120.2|2119.9|2120.2|2119.9|2119.9|2119.6|5
1610584330000|2021-01-14 00:32:10|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|1
1610584360000|2021-01-14 00:32:40|2120.2|2119.9|2120.4|2120.1|2120.4|2120.1|2120.2|2119.9|12
1610584420000|2021-01-14 00:33:40|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|1
1610584430000|2021-01-14 00:33:50|2119.8|2119.5|2119.9|2119.6|2119.9|2119.6|2119.8|2119.5|2
1610584450000|2021-01-14 00:34:10|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|1
1610584470000|2021-01-14 00:34:30|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2
1610584480000|2021-01-14 00:34:40|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|1
1610584490000|2021-01-14 00:34:50|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2
1610584500000|2021-01-14 00:35:00|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1610584520000|2021-01-14 00:35:20|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2
1610584530000|2021-01-14 00:35:30|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|4
1610584550000|2021-01-14 00:35:50|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|1
1610584570000|2021-01-14 00:36:10|||||||||2
1610584590000|2021-01-14 00:36:30|||||||||1
1610584620000|2021-01-14 00:37:00|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|1
1610584650000|2021-01-14 00:37:30|||||||||3
1610584660000|2021-01-14 00:37:40|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|1
1610584680000|2021-01-14 00:38:00|2119.8|2119.5|2119.9|2119.6|2119.9|2119.6|2119.8|2119.5|9
1610584700000|2021-01-14 00:38:20|2120|2119.7|2120.1|2119.8|2120.1|2119.8|2120|2119.7|3
1610584740000|2021-01-14 00:39:00|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2
1610584750000|2021-01-14 00:39:10|2120.3|2120|2120.7|2120.4|2120.7|2120.4|2120.3|2120|2
1610584760000|2021-01-14 00:39:20|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|3
1610584770000|2021-01-14 00:39:30|||||||||1
1610584790000|2021-01-14 00:39:50|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|1
1610584800000|2021-01-14 00:40:00|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|3
1610584810000|2021-01-14 00:40:10|2120.4|2120.1|2120.5|2120.2|2120.5|2120.2|2120.4|2120.1|2
1610584820000|2021-01-14 00:40:20|2120.6|2120.3|2120.9|2120.6|2120.9|2120.6|2120.6|2120.3|6
1610584830000|2021-01-14 00:40:30|||||||||1
1610584880000|2021-01-14 00:41:20|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610584910000|2021-01-14 00:41:50|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.5|2120.2|2
1610584930000|2021-01-14 00:42:10|2120.9|2120.6|2120.6|2120.3|2120.9|2120.6|2120.6|2120.3|2
1610584940000|2021-01-14 00:42:20|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|1
1610585010000|2021-01-14 00:43:30|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610585020000|2021-01-14 00:43:40|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|4
1610585030000|2021-01-14 00:43:50|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2
1610585060000|2021-01-14 00:44:20|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|5
1610585070000|2021-01-14 00:44:30|2121.1|2120.8|2121|2120.7|2121.1|2120.8|2121|2120.7|3
1610585080000|2021-01-14 00:44:40|2121.3|2121|2121.4|2121.1|2121.4|2121.1|2121.3|2121|3
1610585090000|2021-01-14 00:44:50|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610585120000|2021-01-14 00:45:20|||||||||1
1610585140000|2021-01-14 00:45:40|2121.1|2120.8|2121.5|2121.2|2121.5|2121.2|2121.1|2120.8|9
1610585150000|2021-01-14 00:45:50|2121.4|2121.1|2121.3|2121|2121.4|2121.1|2121|2120.7|4
1610585160000|2021-01-14 00:46:00|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|1
1610585170000|2021-01-14 00:46:10|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2
1610585190000|2021-01-14 00:46:30|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2
1610585200000|2021-01-14 00:46:40|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1610585240000|2021-01-14 00:47:20|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|1
1610585250000|2021-01-14 00:47:30|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610585280000|2021-01-14 00:48:00|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|34
1610585310000|2021-01-14 00:48:30|||||||||1
1610585320000|2021-01-14 00:48:40|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.5|2120.2|2
1610585330000|2021-01-14 00:48:50|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2
1610585360000|2021-01-14 00:49:20|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|1
1610585380000|2021-01-14 00:49:40|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|1
1610585400000|2021-01-14 00:50:00|||||||||2
1610585430000|2021-01-14 00:50:30|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610585450000|2021-01-14 00:50:50|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2
1610585460000|2021-01-14 00:51:00|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.5|2120.2|2
1610585470000|2021-01-14 00:51:10|||||||||1
1610585480000|2021-01-14 00:51:20|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.5|2120.2|2
1610585500000|2021-01-14 00:51:40|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610585510000|2021-01-14 00:51:50|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2
1610585520000|2021-01-14 00:52:00|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2121|2120.7|4
1610585550000|2021-01-14 00:52:30|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2
1610585560000|2021-01-14 00:52:40|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1610585600000|2021-01-14 00:53:20|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610585610000|2021-01-14 00:53:30|||||||||1
1610585630000|2021-01-14 00:53:50|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|2
1610585640000|2021-01-14 00:54:00|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|3
1610585650000|2021-01-14 00:54:10|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|1
1610585660000|2021-01-14 00:54:20|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610585740000|2021-01-14 00:55:40|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610585750000|2021-01-14 00:55:50|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.5|2120.2|2
1610585760000|2021-01-14 00:56:00|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|1
1610585770000|2021-01-14 00:56:10|2120.4|2120.1|2120.2|2119.9|2120.4|2120.1|2120.2|2119.9|4
1610585780000|2021-01-14 00:56:20|2120.1|2119.8|2120.4|2120.1|2120.4|2120.1|2120|2119.7|8
1610585790000|2021-01-14 00:56:30|||||||||1
1610585800000|2021-01-14 00:56:40|||||||||1
1610585810000|2021-01-14 00:56:50|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|1
1610585820000|2021-01-14 00:57:00|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|1
1610585900000|2021-01-14 00:58:20|||||||||1
1610585910000|2021-01-14 00:58:30|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2
1610585920000|2021-01-14 00:58:40|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|1
1610585930000|2021-01-14 00:58:50|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610585950000|2021-01-14 00:59:10|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|1
1610585960000|2021-01-14 00:59:20|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610585970000|2021-01-14 00:59:30|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|4
1610585980000|2021-01-14 00:59:40|||||||||2
1610585990000|2021-01-14 00:59:50|||||||||1
1610586000000|2021-01-14 01:00:00|2120.8|2120.5|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|3
1610586010000|2021-01-14 01:00:10|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2
1610586020000|2021-01-14 01:00:20|2121.1|2120.8|2120.8|2120.5|2121.1|2120.8|2120.8|2120.5|3
1610586030000|2021-01-14 01:00:30|2120.9|2120.6|2120.9|2120.6|2121|2120.7|2120.9|2120.6|3
1610586040000|2021-01-14 01:00:40|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610586050000|2021-01-14 01:00:50|2120.8|2120.5|2120.7|2120.4|2120.8|2120.5|2120.7|2120.4|2
1610586060000|2021-01-14 01:01:00|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2
1610586070000|2021-01-14 01:01:10|||||||||1
1610586090000|2021-01-14 01:01:30|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.6|2120.3|11
1610586120000|2021-01-14 01:02:00|2121|2120.7|2121.2|2120.9|2121.2|2120.9|2121|2120.7|8
1610586130000|2021-01-14 01:02:10|||||||||3
1610586140000|2021-01-14 01:02:20|2121.1|2120.8|2121|2120.7|2121.1|2120.8|2121|2120.7|3
1610586170000|2021-01-14 01:02:50|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610586180000|2021-01-14 01:03:00|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610586220000|2021-01-14 01:03:40|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610586250000|2021-01-14 01:04:10|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1610586270000|2021-01-14 01:04:30|||||||||1
1610586290000|2021-01-14 01:04:50|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121|2120.7|5
1610586300000|2021-01-14 01:05:00|2121.3|2121|2121.1|2120.8|2121.3|2121|2121.1|2120.8|13
1610586310000|2021-01-14 01:05:10|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|3
1610586320000|2021-01-14 01:05:20|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610586330000|2021-01-14 01:05:30|||||||||5
1610586340000|2021-01-14 01:05:40|2121.4|2121.1|2121.1|2120.8|2121.4|2121.1|2121.1|2120.8|9
1610586350000|2021-01-14 01:05:50|2121.3|2121|2121.3|2121|2121.3|2121|2121.2|2120.9|3
1610586360000|2021-01-14 01:06:00|||||||||4
1610586370000|2021-01-14 01:06:10|2121.1|2120.8|2121.3|2121|2121.3|2121|2121.1|2120.8|2
1610586380000|2021-01-14 01:06:20|||||||||4
1610586390000|2021-01-14 01:06:30|2121.5|2121.2|2121.6|2121.3|2121.6|2121.3|2121.5|2121.2|9
1610586400000|2021-01-14 01:06:40|2121.7|2121.4|2121.9|2121.6|2121.9|2121.6|2121.7|2121.4|8
1610586410000|2021-01-14 01:06:50|2122|2121.7|2122.2|2121.9|2122.2|2121.9|2122|2121.7|11
1610586420000|2021-01-14 01:07:00|2122.1|2121.8|2122|2121.7|2122.2|2121.9|2122|2121.7|11
1610586430000|2021-01-14 01:07:10|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610586440000|2021-01-14 01:07:20|2122|2121.7|2122|2121.7|2122.1|2121.8|2122|2121.7|7
1610586450000|2021-01-14 01:07:30|2121.9|2121.6|2121.6|2121.3|2121.9|2121.6|2121.6|2121.3|4
1610586470000|2021-01-14 01:07:50|||||||||1
1610586480000|2021-01-14 01:08:00|2121.4|2121.1|2121.2|2120.9|2121.4|2121.1|2121.2|2120.9|12
1610586490000|2021-01-14 01:08:10|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|2
1610586500000|2021-01-14 01:08:20|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2
1610586510000|2021-01-14 01:08:30|2121.5|2121.2|2121.4|2121.1|2121.5|2121.2|2121.4|2121.1|5
1610586530000|2021-01-14 01:08:50|2121.6|2121.3|2121.4|2121.1|2121.6|2121.3|2121.4|2121.1|3
1610586540000|2021-01-14 01:09:00|2121.5|2121.2|2121.6|2121.3|2121.6|2121.3|2121.5|2121.2|4
1610586560000|2021-01-14 01:09:20|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2
1610586570000|2021-01-14 01:09:30|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|1
1610586580000|2021-01-14 01:09:40|||||||||1
1610586600000|2021-01-14 01:10:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|4
1610586630000|2021-01-14 01:10:30|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2
1610586650000|2021-01-14 01:10:50|2121.9|2121.6|2121.6|2121.3|2121.9|2121.6|2121.6|2121.3|5
1610586660000|2021-01-14 01:11:00|2121.8|2121.5|2121.6|2121.3|2121.8|2121.5|2121.6|2121.3|4
1610586670000|2021-01-14 01:11:10|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610586680000|2021-01-14 01:11:20|2121.2|2120.9|2121.5|2121.2|2121.5|2121.2|2121.2|2120.9|4
1610586700000|2021-01-14 01:11:40|||||||||2
1610586710000|2021-01-14 01:11:50|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1610586720000|2021-01-14 01:12:00|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610586730000|2021-01-14 01:12:10|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|3
1610586740000|2021-01-14 01:12:20|2121.6|2121.3|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|7
1610586770000|2021-01-14 01:12:50|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1610586780000|2021-01-14 01:13:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2
1610586790000|2021-01-14 01:13:10|2121.8|2121.5|2121.4|2121.1|2121.8|2121.5|2121.4|2121.1|8
1610586800000|2021-01-14 01:13:20|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|4
1610586810000|2021-01-14 01:13:30|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2
1610586820000|2021-01-14 01:13:40|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2
1610586830000|2021-01-14 01:13:50|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1610586840000|2021-01-14 01:14:00|2121.1|2120.8|2120.8|2120.5|2121.1|2120.8|2120.8|2120.5|4
1610586850000|2021-01-14 01:14:10|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2
1610586860000|2021-01-14 01:14:20|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|2
1610586880000|2021-01-14 01:14:40|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2
1610586890000|2021-01-14 01:14:50|2121.1|2120.8|2121.3|2121|2121.3|2121|2121.1|2120.8|2
1610586900000|2021-01-14 01:15:00|2121.5|2121.2|2121.6|2121.3|2121.8|2121.5|2121.5|2121.2|38
1610586910000|2021-01-14 01:15:10|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|9
1610586920000|2021-01-14 01:15:20|2121.5|2121.2|2121.6|2121.3|2121.7|2121.4|2121.5|2121.2|5
1610586930000|2021-01-14 01:15:30|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|4
1610586940000|2021-01-14 01:15:40|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|4
1610586950000|2021-01-14 01:15:50|2121.5|2121.2|2121.6|2121.3|2121.6|2121.3|2121.5|2121.2|4
1610586960000|2021-01-14 01:16:00|2121.5|2121.2|2121.7|2121.4|2121.8|2121.5|2121.5|2121.2|7
1610586970000|2021-01-14 01:16:10|2121.9|2121.6|2121.7|2121.4|2121.9|2121.6|2121.7|2121.4|7
1610586980000|2021-01-14 01:16:20|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|10
1610586990000|2021-01-14 01:16:30|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|6
1610587000000|2021-01-14 01:16:40|2121.6|2121.3|2121.8|2121.5|2121.8|2121.5|2121.5|2121.2|9
1610587010000|2021-01-14 01:16:50|2121.9|2121.6|2122|2121.7|2122.1|2121.8|2121.9|2121.6|9
1610587020000|2021-01-14 01:17:00|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2
1610587030000|2021-01-14 01:17:10|2122.3|2122|2122.3|2122|2122.3|2122|2122.1|2121.8|38
1610587040000|2021-01-14 01:17:20|2122.5|2122.2|2122.7|2122.4|2123|2122.7|2122.5|2122.2|49
1610587050000|2021-01-14 01:17:30|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2
1610587060000|2021-01-14 01:17:40|2122.7|2122.4|2122.6|2122.3|2122.7|2122.4|2122.6|2122.3|3
1610587070000|2021-01-14 01:17:50|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|4
1610587080000|2021-01-14 01:18:00|2123|2122.7|2122.9|2122.6|2123.1|2122.8|2122.9|2122.6|11
1610587090000|2021-01-14 01:18:10|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1610587100000|2021-01-14 01:18:20|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1610587110000|2021-01-14 01:18:30|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1610587120000|2021-01-14 01:18:40|||||||||1
1610587150000|2021-01-14 01:19:10|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610587160000|2021-01-14 01:19:20|2122.9|2122.6|2122.9|2122.6|2123|2122.7|2122.9|2122.6|5
1610587170000|2021-01-14 01:19:30|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.8|2122.5|3
1610587180000|2021-01-14 01:19:40|||||||||1
1610587210000|2021-01-14 01:20:10|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1610587220000|2021-01-14 01:20:20|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.8|2122.5|2
1610587230000|2021-01-14 01:20:30|2122.8|2122.5|2123.1|2122.8|2123.1|2122.8|2122.8|2122.5|4
1610587240000|2021-01-14 01:20:40|2123|2122.7|2123|2122.7|2123.1|2122.8|2122.9|2122.6|5
1610587250000|2021-01-14 01:20:50|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610587270000|2021-01-14 01:21:10|2122.9|2122.6|2122.7|2122.4|2123|2122.7|2122.7|2122.4|12
1610587280000|2021-01-14 01:21:20|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|5
1610587300000|2021-01-14 01:21:40|2122.6|2122.3|2122.5|2122.2|2122.6|2122.3|2122.5|2122.2|5
1610587320000|2021-01-14 01:22:00|2122.4|2122.1|2122.5|2122.2|2122.6|2122.3|2122.4|2122.1|4
1610587330000|2021-01-14 01:22:10|||||||||2
1610587340000|2021-01-14 01:22:20|2122.3|2122|2122.1|2121.8|2122.3|2122|2122.1|2121.8|8
1610587350000|2021-01-14 01:22:30|2122|2121.7|2121.9|2121.6|2122|2121.7|2121.8|2121.5|8
1610587370000|2021-01-14 01:22:50|2122|2121.7|2122.2|2121.9|2122.2|2121.9|2122|2121.7|10
1610587380000|2021-01-14 01:23:00|2121.9|2121.6|2122|2121.7|2122.1|2121.8|2121.9|2121.6|3
1610587400000|2021-01-14 01:23:20|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1610587410000|2021-01-14 01:23:30|||||||||2
1610587430000|2021-01-14 01:23:50|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2122|2121.7|2
1610587440000|2021-01-14 01:24:00|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|1
1610587450000|2021-01-14 01:24:10|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610587460000|2021-01-14 01:24:20|||||||||2
1610587470000|2021-01-14 01:24:30|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1610587480000|2021-01-14 01:24:40|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610587490000|2021-01-14 01:24:50|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1610587500000|2021-01-14 01:25:00|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610587520000|2021-01-14 01:25:20|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2
1610587550000|2021-01-14 01:25:50|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|6
1610587560000|2021-01-14 01:26:00|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.8|2121.5|4
1610587570000|2021-01-14 01:26:10|2121.7|2121.4|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|8
1610587580000|2021-01-14 01:26:20|2121.3|2121|2121.4|2121.1|2121.4|2121.1|2121.3|2121|6
1610587590000|2021-01-14 01:26:30|2121.5|2121.2|2121.4|2121.1|2121.5|2121.2|2121.4|2121.1|3
1610587600000|2021-01-14 01:26:40|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610587610000|2021-01-14 01:26:50|||||||||1
1610587620000|2021-01-14 01:27:00|2121.4|2121.1|2121.5|2121.2|2121.6|2121.3|2121.4|2121.1|6
1610587640000|2021-01-14 01:27:20|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|5
1610587650000|2021-01-14 01:27:30|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|5
1610587660000|2021-01-14 01:27:40|||||||||2
1610587700000|2021-01-14 01:28:20|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|1
1610587710000|2021-01-14 01:28:30|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|5
1610587720000|2021-01-14 01:28:40|||||||||10
1610587740000|2021-01-14 01:29:00|2120.9|2120.6|2120.8|2120.5|2120.9|2120.6|2120.8|2120.5|2
1610587750000|2021-01-14 01:29:10|2120.6|2120.3|2120.4|2120.1|2120.6|2120.3|2120.4|2120.1|9
1610587760000|2021-01-14 01:29:20|2120.3|2120|2120|2119.7|2120.3|2120|2119.8|2119.5|15
1610587770000|2021-01-14 01:29:30|2119.9|2119.6|2119.7|2119.4|2119.9|2119.6|2119.7|2119.4|7
1610587780000|2021-01-14 01:29:40|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|12
1610587790000|2021-01-14 01:29:50|2119.8|2119.5|2120|2119.7|2120|2119.7|2119.8|2119.5|10
1610587800000|2021-01-14 01:30:00|2120.1|2119.8|2119.6|2119.3|2120.1|2119.8|2119.6|2119.3|5
1610587810000|2021-01-14 01:30:10|2119.5|2119.2|2119|2118.7|2119.5|2119.2|2119|2118.7|13
1610587820000|2021-01-14 01:30:20|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|10
1610587830000|2021-01-14 01:30:30|2119.5|2119.2|2119.7|2119.4|2119.7|2119.4|2119.5|2119.2|14
1610587850000|2021-01-14 01:30:50|2120|2119.7|2120.2|2119.9|2120.3|2120|2120|2119.7|9
1610587860000|2021-01-14 01:31:00|2120.3|2120|2120.2|2119.9|2120.3|2120|2120.2|2119.9|2
1610587870000|2021-01-14 01:31:10|||||||||1
1610587880000|2021-01-14 01:31:20|2120.4|2120.1|2120.7|2120.4|2120.7|2120.4|2120.4|2120.1|4
1610587890000|2021-01-14 01:31:30|2121.1|2120.8|2120.4|2120.1|2121.2|2120.9|2120.4|2120.1|11
1610587920000|2021-01-14 01:32:00|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1610587930000|2021-01-14 01:32:10|2120.3|2120|2120.2|2119.9|2120.3|2120|2120.2|2119.9|2
1610588000000|2021-01-14 01:33:20|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610588010000|2021-01-14 01:33:30|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610588020000|2021-01-14 01:33:40|2120.9|2120.6|2120.8|2120.5|2120.9|2120.6|2120.8|2120.5|3
1610588030000|2021-01-14 01:33:50|2121.1|2120.8|2121.6|2121.3|2121.6|2121.3|2121.1|2120.8|4
1610588040000|2021-01-14 01:34:00|2121.9|2121.6|2122.1|2121.8|2122.1|2121.8|2121.8|2121.5|5
1610588050000|2021-01-14 01:34:10|2121.8|2121.5|2121.7|2121.4|2121.8|2121.5|2121.7|2121.4|2
1610588060000|2021-01-14 01:34:20|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|3
1610588070000|2021-01-14 01:34:30|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|6
1610588090000|2021-01-14 01:34:50|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2
1610588100000|2021-01-14 01:35:00|2121.8|2121.5|2121.7|2121.4|2121.8|2121.5|2121.7|2121.4|3
1610588120000|2021-01-14 01:35:20|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1610588160000|2021-01-14 01:36:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|3
1610588170000|2021-01-14 01:36:10|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1610588190000|2021-01-14 01:36:30|2121.2|2120.9|2120.8|2120.5|2121.2|2120.9|2120.8|2120.5|6
1610588210000|2021-01-14 01:36:50|2121.1|2120.8|2121.2|2120.9|2121.2|2120.9|2121.1|2120.8|2
1610588220000|2021-01-14 01:37:00|2120.8|2120.5|2120.7|2120.4|2120.8|2120.5|2120.7|2120.4|6
1610588230000|2021-01-14 01:37:10|2121|2120.7|2121.4|2121.1|2121.4|2121.1|2121|2120.7|3
1610588250000|2021-01-14 01:37:30|2121.7|2121.4|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|3
1610588280000|2021-01-14 01:38:00|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610588290000|2021-01-14 01:38:10|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|1
1610588330000|2021-01-14 01:38:50|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1610588360000|2021-01-14 01:39:20|||||||||3
1610588380000|2021-01-14 01:39:40|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610588390000|2021-01-14 01:39:50|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1610588400000|2021-01-14 01:40:00|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|2
1610588410000|2021-01-14 01:40:10|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|3
1610588420000|2021-01-14 01:40:20|2121.8|2121.5|2121.9|2121.6|2121.9|2121.6|2121.8|2121.5|2
1610588430000|2021-01-14 01:40:30|2122.1|2121.8|2122.5|2122.2|2122.5|2122.2|2122.1|2121.8|4
1610588440000|2021-01-14 01:40:40|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.2|2121.9|18
1610588460000|2021-01-14 01:41:00|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1610588470000|2021-01-14 01:41:10|2122.5|2122.2|2122.4|2122.1|2122.5|2122.2|2122.4|2122.1|2
1610588500000|2021-01-14 01:41:40|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1610588510000|2021-01-14 01:41:50|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1610588520000|2021-01-14 01:42:00|2122.5|2122.2|2122.2|2121.9|2122.5|2122.2|2122.2|2121.9|4
1610588530000|2021-01-14 01:42:10|2122|2121.7|2121.9|2121.6|2122|2121.7|2121.9|2121.6|3
1610588580000|2021-01-14 01:43:00|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610588610000|2021-01-14 01:43:30|||||||||1
1610588640000|2021-01-14 01:44:00|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|1
1610588660000|2021-01-14 01:44:20|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1610588690000|2021-01-14 01:44:50|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2122|2121.7|2
1610588700000|2021-01-14 01:45:00|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1610588710000|2021-01-14 01:45:10|2122.4|2122.1|2122.5|2122.2|2122.5|2122.2|2122.4|2122.1|5
1610588730000|2021-01-14 01:45:30|||||||||2
1610588750000|2021-01-14 01:45:50|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1610588760000|2021-01-14 01:46:00|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|2
1610588780000|2021-01-14 01:46:20|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|3
1610588800000|2021-01-14 01:46:40|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610588810000|2021-01-14 01:46:50|2122|2121.7|2121.7|2121.4|2122|2121.7|2121.7|2121.4|2
1610588820000|2021-01-14 01:47:00|2121.6|2121.3|2121.4|2121.1|2121.6|2121.3|2121.4|2121.1|3
1610588830000|2021-01-14 01:47:10|2121.5|2121.2|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|4
1610588840000|2021-01-14 01:47:20|2121.4|2121.1|2121.2|2120.9|2121.4|2121.1|2121.2|2120.9|3
1610588850000|2021-01-14 01:47:30|||||||||1
1610588860000|2021-01-14 01:47:40|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2
1610588880000|2021-01-14 01:48:00|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2
1610588910000|2021-01-14 01:48:30|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|1
1610588990000|2021-01-14 01:49:50|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1610589020000|2021-01-14 01:50:20|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|5
1610589070000|2021-01-14 01:51:10|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|1
1610589080000|2021-01-14 01:51:20|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1610589090000|2021-01-14 01:51:30|||||||||1
1610589100000|2021-01-14 01:51:40|2122|2121.7|2122.2|2121.9|2122.2|2121.9|2122|2121.7|2
1610589130000|2021-01-14 01:52:10|||||||||1
1610589140000|2021-01-14 01:52:20|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|1
1610589170000|2021-01-14 01:52:50|2121.8|2121.5|2121.7|2121.4|2121.8|2121.5|2121.7|2121.4|3
1610589200000|2021-01-14 01:53:20|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|1
1610589220000|2021-01-14 01:53:40|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2
1610589240000|2021-01-14 01:54:00|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|3
1610589250000|2021-01-14 01:54:10|||||||||1
1610589290000|2021-01-14 01:54:50|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1610589300000|2021-01-14 01:55:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610589310000|2021-01-14 01:55:10|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1610589330000|2021-01-14 01:55:30|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1610589350000|2021-01-14 01:55:50|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610589410000|2021-01-14 01:56:50|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2
1610589420000|2021-01-14 01:57:00|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|2
1610589480000|2021-01-14 01:58:00|||||||||1
1610589560000|2021-01-14 01:59:20|||||||||1
1610589600000|2021-01-14 02:00:00|2122.1|2121.8|2122|2121.7|2122.1|2121.8|2122|2121.7|5
1610589630000|2021-01-14 02:00:30|2122.1|2121.8|2122.3|2122|2122.3|2122|2122.1|2121.8|3
1610589640000|2021-01-14 02:00:40|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610589670000|2021-01-14 02:01:10|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|5
1610589680000|2021-01-14 02:01:20|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2
1610589710000|2021-01-14 02:01:50|2121.5|2121.2|2121.6|2121.3|2121.6|2121.3|2121.2|2120.9|8
1610589760000|2021-01-14 02:02:40|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2
1610589810000|2021-01-14 02:03:30|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1610589840000|2021-01-14 02:04:00|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2
1610589860000|2021-01-14 02:04:20|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1610589870000|2021-01-14 02:04:30|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1610589890000|2021-01-14 02:04:50|||||||||1
1610589920000|2021-01-14 02:05:20|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|2
1610589940000|2021-01-14 02:05:40|2120.7|2120.4|2120.6|2120.3|2120.7|2120.4|2120.6|2120.3|2
1610589960000|2021-01-14 02:06:00|||||||||4
1610589990000|2021-01-14 02:06:30|||||||||1
1610590080000|2021-01-14 02:08:00|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1610590110000|2021-01-14 02:08:30|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610590120000|2021-01-14 02:08:40|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1610590140000|2021-01-14 02:09:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610590150000|2021-01-14 02:09:10|||||||||1
1610590170000|2021-01-14 02:09:30|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1610590190000|2021-01-14 02:09:50|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610590210000|2021-01-14 02:10:10|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2
1610590220000|2021-01-14 02:10:20|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1610590240000|2021-01-14 02:10:40|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2
1610590250000|2021-01-14 02:10:50|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|1
1610590270000|2021-01-14 02:11:10|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|2
1610590280000|2021-01-14 02:11:20|2120.3|2120|2120.5|2120.2|2120.5|2120.2|2120.2|2119.9|3
1610590290000|2021-01-14 02:11:30|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|1
1610590310000|2021-01-14 02:11:50|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|1
1610590370000|2021-01-14 02:12:50|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610590390000|2021-01-14 02:13:10|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|3
1610590410000|2021-01-14 02:13:30|2120.2|2119.9|2120.1|2119.8|2120.2|2119.9|2120.1|2119.8|3
1610590420000|2021-01-14 02:13:40|2120.2|2119.9|2120|2119.7|2120.2|2119.9|2120|2119.7|5
1610590450000|2021-01-14 02:14:10|2119.8|2119.5|2121.1|2120.8|2122.2|2121.9|2119.8|2119.5|131
1610590460000|2021-01-14 02:14:20|2121.2|2120.9|2121.2|2120.9|2121.4|2121.1|2120.7|2120.4|18
1610590470000|2021-01-14 02:14:30|2121|2120.7|2121.5|2121.2|2121.5|2121.2|2121|2120.7|10
1610590480000|2021-01-14 02:14:40|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1610590490000|2021-01-14 02:14:50|2121.5|2121.2|2121.8|2121.5|2121.8|2121.5|2121.5|2121.2|3
1610590500000|2021-01-14 02:15:00|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2
1610590510000|2021-01-14 02:15:10|2122.2|2121.9|2121.8|2121.5|2122.2|2121.9|2121.8|2121.5|12
1610590520000|2021-01-14 02:15:20|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.9|2121.6|3
1610590530000|2021-01-14 02:15:30|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1610590540000|2021-01-14 02:15:40|2121.9|2121.6|2121.7|2121.4|2121.9|2121.6|2121.7|2121.4|6
1610590550000|2021-01-14 02:15:50|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2122|2121.7|2
1610590570000|2021-01-14 02:16:10|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1610590580000|2021-01-14 02:16:20|2122.3|2122|2121.8|2121.5|2122.3|2122|2121.8|2121.5|8
1610590590000|2021-01-14 02:16:30|2122.1|2121.8|2122.8|2122.5|2122.9|2122.6|2122.1|2121.8|72
1610590600000|2021-01-14 02:16:40|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|2
1610590610000|2021-01-14 02:16:50|2123.2|2122.9|2123.3|2123|2123.3|2123|2123.2|2122.9|7
1610590620000|2021-01-14 02:17:00|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|4
1610590630000|2021-01-14 02:17:10|2123.2|2122.9|2122.7|2122.4|2123.2|2122.9|2122.7|2122.4|7
1610590650000|2021-01-14 02:17:30|2122.4|2122.1|2122.1|2121.8|2122.4|2122.1|2122.1|2121.8|9
1610590660000|2021-01-14 02:17:40|2122|2121.7|2122.1|2121.8|2122.2|2121.9|2122|2121.7|10
1610590670000|2021-01-14 02:17:50|2122.2|2121.9|2121.7|2121.4|2122.2|2121.9|2121.7|2121.4|9
1610590680000|2021-01-14 02:18:00|2121.2|2120.9|2120.3|2120|2121.3|2121|2120.3|2120|41
1610590700000|2021-01-14 02:18:20|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|3
1610590710000|2021-01-14 02:18:30|||||||||1
1610590730000|2021-01-14 02:18:50|2121.1|2120.8|2121.5|2121.2|2121.5|2121.2|2121.1|2120.8|9
1610590740000|2021-01-14 02:19:00|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1610590770000|2021-01-14 02:19:30|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610590800000|2021-01-14 02:20:00|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2
1610590840000|2021-01-14 02:20:40|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1610590890000|2021-01-14 02:21:30|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610590900000|2021-01-14 02:21:40|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.8|2121.5|7
1610590910000|2021-01-14 02:21:50|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610590920000|2021-01-14 02:22:00|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1610590930000|2021-01-14 02:22:10|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610590940000|2021-01-14 02:22:20|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|3
1610590970000|2021-01-14 02:22:50|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|3
1610590980000|2021-01-14 02:23:00|2121.8|2121.5|2122|2121.7|2122|2121.7|2121.8|2121.5|17
1610590990000|2021-01-14 02:23:10|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.7|2121.4|9
1610591000000|2021-01-14 02:23:20|2121.9|2121.6|2121.8|2121.5|2122|2121.7|2121.8|2121.5|5
1610591010000|2021-01-14 02:23:30|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2
1610591040000|2021-01-14 02:24:00|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|4
1610591050000|2021-01-14 02:24:10|2121.7|2121.4|2121.8|2121.5|2121.8|2121.5|2121.7|2121.4|3
1610591070000|2021-01-14 02:24:30|||||||||1
1610591090000|2021-01-14 02:24:50|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|4
1610591100000|2021-01-14 02:25:00|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1610591110000|2021-01-14 02:25:10|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1610591220000|2021-01-14 02:27:00|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2
1610591230000|2021-01-14 02:27:10|2122.9|2122.6|2123|2122.7|2123|2122.7|2122.8|2122.5|3
1610591240000|2021-01-14 02:27:20|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.8|2122.5|3
1610591250000|2021-01-14 02:27:30|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1610591260000|2021-01-14 02:27:40|2123.1|2122.8|2123.3|2123|2123.3|2123|2123.1|2122.8|24
1610591270000|2021-01-14 02:27:50|2123.2|2122.9|2124.1|2123.8|2124.1|2123.8|2123.1|2122.8|35
1610591280000|2021-01-14 02:28:00|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|3
1610591290000|2021-01-14 02:28:10|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|3
1610591300000|2021-01-14 02:28:20|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2
1610591310000|2021-01-14 02:28:30|2124.2|2123.9|2124|2123.7|2124.2|2123.9|2124|2123.7|5
1610591320000|2021-01-14 02:28:40|2123.8|2123.5|2123.7|2123.4|2124.1|2123.8|2123.7|2123.4|5
1610591340000|2021-01-14 02:29:00|2123.2|2122.9|2123.8|2123.5|2123.8|2123.5|2123.2|2122.9|7
1610591350000|2021-01-14 02:29:10|||||||||1
1610591360000|2021-01-14 02:29:20|2124.1|2123.8|2124.7|2124.4|2124.7|2124.4|2124.1|2123.8|31
1610591370000|2021-01-14 02:29:30|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|7
1610591380000|2021-01-14 02:29:40|2124.7|2124.4|2124.8|2124.5|2124.9|2124.6|2124.7|2124.4|8
1610591390000|2021-01-14 02:29:50|2125.1|2124.8|2124.9|2124.6|2125.1|2124.8|2124.8|2124.5|11
1610591400000|2021-01-14 02:30:00|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|4
1610591410000|2021-01-14 02:30:10|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2
1610591420000|2021-01-14 02:30:20|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.5|2124.2|10
1610591430000|2021-01-14 02:30:30|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610591440000|2021-01-14 02:30:40|2124.4|2124.1|2124.2|2123.9|2124.5|2124.2|2124.2|2123.9|6
1610591450000|2021-01-14 02:30:50|2123.9|2123.6|2124.1|2123.8|2124.3|2124|2123.8|2123.5|20
1610591460000|2021-01-14 02:31:00|2124.3|2124|2124.2|2123.9|2124.3|2124|2124.2|2123.9|4
1610591470000|2021-01-14 02:31:10|2123.7|2123.4|2123.4|2123.1|2123.7|2123.4|2123.4|2123.1|10
1610591480000|2021-01-14 02:31:20|2123.5|2123.2|2123.2|2122.9|2123.5|2123.2|2123.2|2122.9|4
1610591490000|2021-01-14 02:31:30|2123.4|2123.1|2123.2|2122.9|2123.5|2123.2|2123.2|2122.9|3
1610591500000|2021-01-14 02:31:40|||||||||1
1610591510000|2021-01-14 02:31:50|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|4
1610591520000|2021-01-14 02:32:00|2123.9|2123.6|2123.7|2123.4|2123.9|2123.6|2123.7|2123.4|2
1610591530000|2021-01-14 02:32:10|2123.8|2123.5|2124.2|2123.9|2124.2|2123.9|2123.8|2123.5|20
1610591540000|2021-01-14 02:32:20|2123.9|2123.6|2124.1|2123.8|2124.1|2123.8|2123.8|2123.5|29
1610591550000|2021-01-14 02:32:30|2124.2|2123.9|2124.3|2124|2124.3|2124|2124.2|2123.9|2
1610591560000|2021-01-14 02:32:40|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2
1610591570000|2021-01-14 02:32:50|2124.7|2124.4|2125|2124.7|2125|2124.7|2124.5|2124.2|34
1610591580000|2021-01-14 02:33:00|2124.8|2124.5|2124.9|2124.6|2125|2124.7|2124.7|2124.4|35
1610591590000|2021-01-14 02:33:10|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.7|2124.4|16
1610591600000|2021-01-14 02:33:20|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|3
1610591610000|2021-01-14 02:33:30|2124.9|2124.6|2124.9|2124.6|2125|2124.7|2124.8|2124.5|20
1610591620000|2021-01-14 02:33:40|2125|2124.7|2125.1|2124.8|2125.1|2124.8|2125|2124.7|25
1610591630000|2021-01-14 02:33:50|2125.2|2124.9|2124.9|2124.6|2125.3|2125|2124.9|2124.6|10
1610591640000|2021-01-14 02:34:00|2125.1|2124.8|2125.2|2124.9|2125.2|2124.9|2125|2124.7|24
1610591650000|2021-01-14 02:34:10|2125.4|2125.1|2125.3|2125|2125.5|2125.2|2125.2|2124.9|10
1610591660000|2021-01-14 02:34:20|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2
1610591670000|2021-01-14 02:34:30|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1610591680000|2021-01-14 02:34:40|2125|2124.7|2125.5|2125.2|2125.5|2125.2|2125|2124.7|13
1610591690000|2021-01-14 02:34:50|2125.8|2125.5|2125|2124.7|2125.8|2125.5|2125|2124.7|42
1610591700000|2021-01-14 02:35:00|2125.2|2124.9|2125|2124.7|2125.2|2124.9|2125|2124.7|23
1610591710000|2021-01-14 02:35:10|2125.1|2124.8|2124.3|2124|2125.1|2124.8|2124.2|2123.9|20
1610591720000|2021-01-14 02:35:20|2124.4|2124.1|2124.3|2124|2124.4|2124.1|2124.1|2123.8|12
1610591730000|2021-01-14 02:35:30|2124.2|2123.9|2124.4|2124.1|2124.4|2124.1|2124.2|2123.9|18
1610591760000|2021-01-14 02:36:00|2124.6|2124.3|2124.7|2124.4|2124.7|2124.4|2124.6|2124.3|4
1610591770000|2021-01-14 02:36:10|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610591790000|2021-01-14 02:36:30|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610591800000|2021-01-14 02:36:40|2124.9|2124.6|2125.5|2125.2|2125.5|2125.2|2124.9|2124.6|33
1610591810000|2021-01-14 02:36:50|||||||||8
1610591820000|2021-01-14 02:37:00|2125.1|2124.8|2125.3|2125|2125.3|2125|2125.1|2124.8|16
1610591830000|2021-01-14 02:37:10|2125.4|2125.1|2125.6|2125.3|2125.6|2125.3|2125.4|2125.1|8
1610591850000|2021-01-14 02:37:30|2125.5|2125.2|2125.8|2125.5|2125.8|2125.5|2125.5|2125.2|8
1610591880000|2021-01-14 02:38:00|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|5
1610591890000|2021-01-14 02:38:10|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|10
1610591900000|2021-01-14 02:38:20|2125.7|2125.4|2125.5|2125.2|2125.7|2125.4|2125.5|2125.2|28
1610591910000|2021-01-14 02:38:30|2125.2|2124.9|2125.3|2125|2125.3|2125|2125.2|2124.9|16
1610591920000|2021-01-14 02:38:40|2125.4|2125.1|2126|2125.7|2126|2125.7|2125.4|2125.1|30
1610591930000|2021-01-14 02:38:50|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2
1610591940000|2021-01-14 02:39:00|2126.2|2125.9|2126.2|2125.9|2126.3|2126|2126.2|2125.9|22
1610591960000|2021-01-14 02:39:20|2126.4|2126.1|2126.1|2125.8|2126.4|2126.1|2126.1|2125.8|11
1610591970000|2021-01-14 02:39:30|2126.2|2125.9|2126.2|2125.9|2126.3|2126|2126.2|2125.9|7
1610591980000|2021-01-14 02:39:40|2126.4|2126.1|2126.2|2125.9|2126.4|2126.1|2126.2|2125.9|16
1610591990000|2021-01-14 02:39:50|2126.1|2125.8|2125.8|2125.5|2126.1|2125.8|2125.8|2125.5|16
1610592000000|2021-01-14 02:40:00|2125.9|2125.6|2126.1|2125.8|2126.1|2125.8|2125.9|2125.6|2
1610592010000|2021-01-14 02:40:10|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2
1610592020000|2021-01-14 02:40:20|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|5
1610592030000|2021-01-14 02:40:30|2126.3|2126|2126.6|2126.3|2126.6|2126.3|2126.3|2126|16
1610592040000|2021-01-14 02:40:40|2126.4|2126.1|2126.6|2126.3|2126.6|2126.3|2126.4|2126.1|22
1610592050000|2021-01-14 02:40:50|2126.5|2126.2|2126.9|2126.6|2126.9|2126.6|2126.5|2126.2|21
1610592060000|2021-01-14 02:41:00|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.6|2126.3|27
1610592080000|2021-01-14 02:41:20|2126.9|2126.6|2127|2126.7|2127.1|2126.8|2126.7|2126.4|58
1610592090000|2021-01-14 02:41:30|2127.1|2126.8|2127.2|2126.9|2127.2|2126.9|2127|2126.7|6
1610592100000|2021-01-14 02:41:40|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2
1610592110000|2021-01-14 02:41:50|||||||||1
1610592120000|2021-01-14 02:42:00|2127.2|2126.9|2127.3|2127|2127.3|2127|2127.2|2126.9|10
1610592130000|2021-01-14 02:42:10|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127|2126.7|13
1610592140000|2021-01-14 02:42:20|2127|2126.7|2127.1|2126.8|2127.1|2126.8|2127|2126.7|8
1610592150000|2021-01-14 02:42:30|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|2
1610592160000|2021-01-14 02:42:40|2127.1|2126.8|2127.2|2126.9|2127.3|2127|2127.1|2126.8|15
1610592170000|2021-01-14 02:42:50|2127.1|2126.8|2127|2126.7|2127.1|2126.8|2127|2126.7|3
1610592180000|2021-01-14 02:43:00|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|3
1610592190000|2021-01-14 02:43:10|2126.7|2126.4|2126.9|2126.6|2126.9|2126.6|2126.7|2126.4|5
1610592200000|2021-01-14 02:43:20|2126.8|2126.5|2126.9|2126.6|2126.9|2126.6|2126.8|2126.5|3
1610592210000|2021-01-14 02:43:30|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610592230000|2021-01-14 02:43:50|||||||||3
1610592240000|2021-01-14 02:44:00|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2
1610592250000|2021-01-14 02:44:10|2126.9|2126.6|2126.8|2126.5|2126.9|2126.6|2126.8|2126.5|11
1610592260000|2021-01-14 02:44:20|2127|2126.7|2127.1|2126.8|2127.1|2126.8|2127|2126.7|2
1610592270000|2021-01-14 02:44:30|||||||||1
1610592280000|2021-01-14 02:44:40|2127.3|2127|2127.1|2126.8|2127.3|2127|2127.1|2126.8|4
1610592290000|2021-01-14 02:44:50|2127.3|2127|2127.3|2127|2127.5|2127.2|2127.3|2127|22
1610592300000|2021-01-14 02:45:00|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1610592310000|2021-01-14 02:45:10|2127.5|2127.2|2127.3|2127|2127.5|2127.2|2127.3|2127|30
1610592320000|2021-01-14 02:45:20|2127.4|2127.1|2127.3|2127|2127.4|2127.1|2127.3|2127|13
1610592330000|2021-01-14 02:45:30|||||||||19
1610592340000|2021-01-14 02:45:40|2126.3|2126|2126.4|2126.1|2126.6|2126.3|2126.3|2126|28
1610592350000|2021-01-14 02:45:50|2126.3|2126|2126.4|2126.1|2126.6|2126.3|2126.3|2126|5
1610592360000|2021-01-14 02:46:00|2126.5|2126.2|2126.6|2126.3|2126.6|2126.3|2126.5|2126.2|4
1610592370000|2021-01-14 02:46:10|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610592380000|2021-01-14 02:46:20|2126.9|2126.6|2126.9|2126.6|2127.1|2126.8|2126.9|2126.6|17
1610592390000|2021-01-14 02:46:30|2127|2126.7|2127.5|2127.2|2127.5|2127.2|2126.9|2126.6|7
1610592400000|2021-01-14 02:46:40|2127.3|2127|2127.8|2127.5|2127.8|2127.5|2127.2|2126.9|15
1610592410000|2021-01-14 02:46:50|2127.9|2127.6|2127.6|2127.3|2127.9|2127.6|2127.6|2127.3|6
1610592420000|2021-01-14 02:47:00|2127.4|2127.1|2127|2126.7|2127.4|2127.1|2127|2126.7|10
1610592430000|2021-01-14 02:47:10|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127|2126.7|4
1610592440000|2021-01-14 02:47:20|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2
1610592450000|2021-01-14 02:47:30|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610592460000|2021-01-14 02:47:40|||||||||1
1610592490000|2021-01-14 02:48:10|2127.1|2126.8|2127|2126.7|2127.1|2126.8|2127|2126.7|5
1610592510000|2021-01-14 02:48:30|2126.9|2126.6|2127.2|2126.9|2127.2|2126.9|2126.9|2126.6|8
1610592520000|2021-01-14 02:48:40|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.7|2126.4|8
1610592530000|2021-01-14 02:48:50|2127|2126.7|2126.9|2126.6|2127|2126.7|2126.9|2126.6|2
1610592540000|2021-01-14 02:49:00|2126.7|2126.4|2126.6|2126.3|2126.7|2126.4|2126.6|2126.3|6
1610592560000|2021-01-14 02:49:20|||||||||3
1610592570000|2021-01-14 02:49:30|2126.7|2126.4|2126.5|2126.2|2126.7|2126.4|2126.5|2126.2|14
1610592580000|2021-01-14 02:49:40|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.3|2126|5
1610592600000|2021-01-14 02:50:00|2126.1|2125.8|2125.7|2125.4|2126.1|2125.8|2125.7|2125.4|9
1610592610000|2021-01-14 02:50:10|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2125.8|2125.5|6
1610592640000|2021-01-14 02:50:40|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2
1610592650000|2021-01-14 02:50:50|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|3
1610592660000|2021-01-14 02:51:00|2126.8|2126.5|2126.9|2126.6|2126.9|2126.6|2126.8|2126.5|3
1610592670000|2021-01-14 02:51:10|2127|2126.7|2126.7|2126.4|2127|2126.7|2126.7|2126.4|5
1610592680000|2021-01-14 02:51:20|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2
1610592690000|2021-01-14 02:51:30|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610592720000|2021-01-14 02:52:00|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2
1610592730000|2021-01-14 02:52:10|2127|2126.7|2126.8|2126.5|2127|2126.7|2126.8|2126.5|9
1610592740000|2021-01-14 02:52:20|2126.9|2126.6|2126.6|2126.3|2127|2126.7|2126.6|2126.3|7
1610592750000|2021-01-14 02:52:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2
1610592810000|2021-01-14 02:53:30|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|3
1610592820000|2021-01-14 02:53:40|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610592840000|2021-01-14 02:54:00|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2
1610592850000|2021-01-14 02:54:10|2126.4|2126.1|2126.2|2125.9|2126.4|2126.1|2126.2|2125.9|2
1610592860000|2021-01-14 02:54:20|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|1
1610592880000|2021-01-14 02:54:40|2126.2|2125.9|2126.3|2126|2126.3|2126|2126.2|2125.9|6
1610592900000|2021-01-14 02:55:00|||||||||1
1610592930000|2021-01-14 02:55:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|4
1610592940000|2021-01-14 02:55:40|2126.3|2126|2126.7|2126.4|2126.7|2126.4|2126.3|2126|7
1610592950000|2021-01-14 02:55:50|2126.9|2126.6|2127.1|2126.8|2127.1|2126.8|2126.9|2126.6|18
1610592960000|2021-01-14 02:56:00|2127.2|2126.9|2127|2126.7|2127.2|2126.9|2127|2126.7|3
1610592970000|2021-01-14 02:56:10|2127.2|2126.9|2127.3|2127|2127.3|2127|2127.2|2126.9|6
1610592980000|2021-01-14 02:56:20|2127.1|2126.8|2127.3|2127|2127.3|2127|2127.1|2126.8|6
1610593000000|2021-01-14 02:56:40|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1610593020000|2021-01-14 02:57:00|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|2
1610593030000|2021-01-14 02:57:10|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2
1610593040000|2021-01-14 02:57:20|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2
1610593060000|2021-01-14 02:57:40|2127|2126.7|2127.1|2126.8|2127.1|2126.8|2127|2126.7|4
1610593070000|2021-01-14 02:57:50|2126.8|2126.5|2126.3|2126|2126.8|2126.5|2126.3|2126|34
1610593080000|2021-01-14 02:58:00|2126.2|2125.9|2126.8|2126.5|2126.9|2126.6|2126.2|2125.9|22
1610593090000|2021-01-14 02:58:10|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|5
1610593100000|2021-01-14 02:58:20|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610593110000|2021-01-14 02:58:30|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1610593130000|2021-01-14 02:58:50|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|3
1610593140000|2021-01-14 02:59:00|2127|2126.7|2127.3|2127|2127.3|2127|2127|2126.7|23
1610593160000|2021-01-14 02:59:20|||||||||1
1610593170000|2021-01-14 02:59:30|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|5
1610593180000|2021-01-14 02:59:40|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1610593190000|2021-01-14 02:59:50|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|3
1610593200000|2021-01-14 03:00:00|2126.6|2126.3|2126.5|2126.2|2126.9|2126.6|2126.4|2126.1|7
1610593210000|2021-01-14 03:00:10|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|3
1610593230000|2021-01-14 03:00:30|||||||||3
1610593250000|2021-01-14 03:00:50|2126.5|2126.2|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|2
1610593260000|2021-01-14 03:01:00|2126.9|2126.6|2127.1|2126.8|2127.1|2126.8|2126.9|2126.6|7
1610593270000|2021-01-14 03:01:10|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1610593280000|2021-01-14 03:01:20|2127.3|2127|2127.5|2127.2|2127.5|2127.2|2127.3|2127|4
1610593300000|2021-01-14 03:01:40|||||||||6
1610593310000|2021-01-14 03:01:50|2127.6|2127.3|2127.3|2127|2127.7|2127.4|2127.3|2127|9
1610593330000|2021-01-14 03:02:10|2127.7|2127.4|2127.8|2127.5|2127.8|2127.5|2127.7|2127.4|4
1610593350000|2021-01-14 03:02:30|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|6
1610593360000|2021-01-14 03:02:40|2128|2127.7|2128.2|2127.9|2128.2|2127.9|2128|2127.7|17
1610593370000|2021-01-14 03:02:50|||||||||1
1610593380000|2021-01-14 03:03:00|2127.9|2127.6|2128|2127.7|2128|2127.7|2127.9|2127.6|2
1610593390000|2021-01-14 03:03:10|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610593400000|2021-01-14 03:03:20|2127.5|2127.2|2127.7|2127.4|2127.7|2127.4|2127.5|2127.2|3
1610593410000|2021-01-14 03:03:30|2127.5|2127.2|2127.6|2127.3|2127.6|2127.3|2127.5|2127.2|15
1610593420000|2021-01-14 03:03:40|||||||||2
1610593430000|2021-01-14 03:03:50|2127.5|2127.2|2127.1|2126.8|2127.5|2127.2|2127.1|2126.8|19
1610593440000|2021-01-14 03:04:00|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610593450000|2021-01-14 03:04:10|2126.9|2126.6|2127.3|2127|2127.3|2127|2126.9|2126.6|6
1610593460000|2021-01-14 03:04:20|2127|2126.7|2127.1|2126.8|2127.1|2126.8|2126.9|2126.6|3
1610593470000|2021-01-14 03:04:30|2127|2126.7|2127.1|2126.8|2127.1|2126.8|2127|2126.7|5
1610593480000|2021-01-14 03:04:40|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|3
1610593510000|2021-01-14 03:05:10|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|10
1610593530000|2021-01-14 03:05:30|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2
1610593550000|2021-01-14 03:05:50|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.2|2126.9|7
1610593560000|2021-01-14 03:06:00|2127.5|2127.2|2128.2|2127.9|2128.2|2127.9|2127.5|2127.2|9
1610593570000|2021-01-14 03:06:10|2128.5|2128.2|2128.6|2128.3|2128.8|2128.5|2128.4|2128.1|23
1610593580000|2021-01-14 03:06:20|2128.4|2128.1|2128.3|2128|2128.4|2128.1|2128.2|2127.9|9
1610593590000|2021-01-14 03:06:30|2128.4|2128.1|2128.2|2127.9|2128.4|2128.1|2128.2|2127.9|4
1610593600000|2021-01-14 03:06:40|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|5
1610593610000|2021-01-14 03:06:50|2128.5|2128.2|2128.5|2128.2|2128.6|2128.3|2128.4|2128.1|5
1610593630000|2021-01-14 03:07:10|||||||||1
1610593640000|2021-01-14 03:07:20|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2
1610593650000|2021-01-14 03:07:30|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.5|2128.2|4
1610593670000|2021-01-14 03:07:50|2128.3|2128|2128.6|2128.3|2128.6|2128.3|2128.3|2128|3
1610593690000|2021-01-14 03:08:10|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610593700000|2021-01-14 03:08:20|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2
1610593710000|2021-01-14 03:08:30|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610593720000|2021-01-14 03:08:40|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610593740000|2021-01-14 03:09:00|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610593750000|2021-01-14 03:09:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610593760000|2021-01-14 03:09:20|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610593770000|2021-01-14 03:09:30|2127.7|2127.4|2127.2|2126.9|2127.7|2127.4|2127.2|2126.9|19
1610593780000|2021-01-14 03:09:40|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2
1610593790000|2021-01-14 03:09:50|2127.1|2126.8|2127.3|2127|2127.3|2127|2127.1|2126.8|6
1610593800000|2021-01-14 03:10:00|||||||||1
1610593810000|2021-01-14 03:10:10|||||||||1
1610593820000|2021-01-14 03:10:20|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2
1610593830000|2021-01-14 03:10:30|||||||||1
1610593880000|2021-01-14 03:11:20|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610593900000|2021-01-14 03:11:40|2127.9|2127.6|2128.1|2127.8|2128.1|2127.8|2127.9|2127.6|6
1610593910000|2021-01-14 03:11:50|||||||||1
1610593920000|2021-01-14 03:12:00|2127.9|2127.6|2127.8|2127.5|2127.9|2127.6|2127.8|2127.5|5
1610593930000|2021-01-14 03:12:10|2127.9|2127.6|2128.1|2127.8|2128.1|2127.8|2127.9|2127.6|3
1610593950000|2021-01-14 03:12:30|2128.5|2128.2|2128.8|2128.5|2128.8|2128.5|2128.4|2128.1|9
1610593960000|2021-01-14 03:12:40|2128.7|2128.4|2129.5|2129.2|2129.5|2129.2|2128.7|2128.4|25
1610593970000|2021-01-14 03:12:50|2129.7|2129.4|2129.6|2129.3|2129.8|2129.5|2129.5|2129.2|9
1610593980000|2021-01-14 03:13:00|2129.1|2128.8|2129.1|2128.8|2129.2|2128.9|2129.1|2128.8|3
1610593990000|2021-01-14 03:13:10|2129.3|2129|2129.1|2128.8|2129.3|2129|2129.1|2128.8|11
1610594000000|2021-01-14 03:13:20|2129.3|2129|2130.5|2130.2|2130.5|2130.2|2129.3|2129|57
1610594010000|2021-01-14 03:13:30|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2130.3|2130|4
1610594020000|2021-01-14 03:13:40|2130.1|2129.8|2130.3|2130|2130.3|2130|2130.1|2129.8|2
1610594030000|2021-01-14 03:13:50|2130.2|2129.9|2130.6|2130.3|2130.7|2130.4|2130.2|2129.9|52
1610594040000|2021-01-14 03:14:00|2130.5|2130.2|2130.2|2129.9|2130.5|2130.2|2130.2|2129.9|5
1610594050000|2021-01-14 03:14:10|2130|2129.7|2130.2|2129.9|2130.3|2130|2129.9|2129.6|15
1610594060000|2021-01-14 03:14:20|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|4
1610594070000|2021-01-14 03:14:30|2130.4|2130.1|2130.4|2130.1|2130.7|2130.4|2130.4|2130.1|23
1610594080000|2021-01-14 03:14:40|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2
1610594090000|2021-01-14 03:14:50|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|3
1610594100000|2021-01-14 03:15:00|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|9
1610594110000|2021-01-14 03:15:10|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2130.1|2129.8|3
1610594120000|2021-01-14 03:15:20|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2
1610594140000|2021-01-14 03:15:40|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610594150000|2021-01-14 03:15:50|2129.6|2129.3|2129.6|2129.3|2129.9|2129.6|2129.6|2129.3|34
1610594160000|2021-01-14 03:16:00|2129.7|2129.4|2129.7|2129.4|2129.8|2129.5|2129.7|2129.4|4
1610594170000|2021-01-14 03:16:10|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1610594180000|2021-01-14 03:16:20|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610594190000|2021-01-14 03:16:30|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|2
1610594220000|2021-01-14 03:17:00|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610594230000|2021-01-14 03:17:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610594250000|2021-01-14 03:17:30|2130.3|2130|2130.2|2129.9|2130.3|2130|2130.2|2129.9|3
1610594260000|2021-01-14 03:17:40|2130|2129.7|2130.4|2130.1|2130.4|2130.1|2130|2129.7|7
1610594290000|2021-01-14 03:18:10|2130.3|2130|2131.2|2130.9|2131.3|2131|2130.3|2130|16
1610594300000|2021-01-14 03:18:20|2131.3|2131|2131|2130.7|2131.4|2131.1|2130.8|2130.5|20
1610594310000|2021-01-14 03:18:30|2131.1|2130.8|2131.4|2131.1|2131.5|2131.2|2131.1|2130.8|33
1610594320000|2021-01-14 03:18:40|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|2
1610594330000|2021-01-14 03:18:50|||||||||1
1610594380000|2021-01-14 03:19:40|||||||||2
1610594390000|2021-01-14 03:19:50|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|1
1610594400000|2021-01-14 03:20:00|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1610594410000|2021-01-14 03:20:10|2131.2|2130.9|2131.4|2131.1|2131.4|2131.1|2131.1|2130.8|20
1610594420000|2021-01-14 03:20:20|2131.2|2130.9|2131|2130.7|2131.2|2130.9|2131|2130.7|10
1610594430000|2021-01-14 03:20:30|2130.8|2130.5|2130.6|2130.3|2130.9|2130.6|2130.6|2130.3|5
1610594440000|2021-01-14 03:20:40|2130.5|2130.2|2130.4|2130.1|2130.5|2130.2|2130.4|2130.1|8
1610594460000|2021-01-14 03:21:00|2130.3|2130|2130.4|2130.1|2130.5|2130.2|2130.3|2130|7
1610594500000|2021-01-14 03:21:40|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610594510000|2021-01-14 03:21:50|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610594520000|2021-01-14 03:22:00|2130.6|2130.3|2130.7|2130.4|2130.8|2130.5|2130.6|2130.3|9
1610594530000|2021-01-14 03:22:10|||||||||3
1610594540000|2021-01-14 03:22:20|2130.4|2130.1|2130.2|2129.9|2130.4|2130.1|2130.2|2129.9|4
1610594560000|2021-01-14 03:22:40|2129.7|2129.4|2129.8|2129.5|2129.9|2129.6|2129.6|2129.3|19
1610594570000|2021-01-14 03:22:50|2129.6|2129.3|2129.5|2129.2|2129.6|2129.3|2129.5|2129.2|4
1610594580000|2021-01-14 03:23:00|2129.8|2129.5|2129.6|2129.3|2129.8|2129.5|2129.6|2129.3|2
1610594590000|2021-01-14 03:23:10|2129.5|2129.2|2129.6|2129.3|2129.6|2129.3|2129.5|2129.2|13
1610594600000|2021-01-14 03:23:20|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610594610000|2021-01-14 03:23:30|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610594620000|2021-01-14 03:23:40|2129.6|2129.3|2129.7|2129.4|2129.7|2129.4|2129.5|2129.2|7
1610594630000|2021-01-14 03:23:50|2129.5|2129.2|2129.8|2129.5|2129.8|2129.5|2129.5|2129.2|30
1610594640000|2021-01-14 03:24:00|||||||||2
1610594650000|2021-01-14 03:24:10|2129.5|2129.2|2129.8|2129.5|2129.8|2129.5|2129.5|2129.2|7
1610594670000|2021-01-14 03:24:30|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2130|2129.7|5
1610594680000|2021-01-14 03:24:40|||||||||1
1610594700000|2021-01-14 03:25:00|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2
1610594710000|2021-01-14 03:25:10|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610594730000|2021-01-14 03:25:30|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.8|2129.5|3
1610594740000|2021-01-14 03:25:40|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610594800000|2021-01-14 03:26:40|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|5
1610594840000|2021-01-14 03:27:20|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610594850000|2021-01-14 03:27:30|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|3
1610594860000|2021-01-14 03:27:40|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|7
1610594880000|2021-01-14 03:28:00|2129.5|2129.2|2129.6|2129.3|2129.6|2129.3|2129.5|2129.2|2
1610594900000|2021-01-14 03:28:20|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|10
1610594910000|2021-01-14 03:28:30|2129.8|2129.5|2129.7|2129.4|2129.8|2129.5|2129.7|2129.4|4
1610594930000|2021-01-14 03:28:50|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1610594940000|2021-01-14 03:29:00|||||||||8
1610594950000|2021-01-14 03:29:10|2129.7|2129.4|2129.5|2129.2|2129.8|2129.5|2129.5|2129.2|11
1610594960000|2021-01-14 03:29:20|2129.4|2129.1|2129.2|2128.9|2129.4|2129.1|2129.1|2128.8|9
1610594970000|2021-01-14 03:29:30|2129.5|2129.2|2129.6|2129.3|2129.6|2129.3|2129.5|2129.2|3
1610594980000|2021-01-14 03:29:40|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610594990000|2021-01-14 03:29:50|2129.5|2129.2|2129.4|2129.1|2129.5|2129.2|2129.4|2129.1|4
1610595000000|2021-01-14 03:30:00|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|16
1610595010000|2021-01-14 03:30:10|2129.8|2129.5|2130.1|2129.8|2130.1|2129.8|2129.8|2129.5|3
1610595040000|2021-01-14 03:30:40|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.8|2129.5|5
1610595050000|2021-01-14 03:30:50|2129.6|2129.3|2130.2|2129.9|2130.2|2129.9|2129.6|2129.3|25
1610595060000|2021-01-14 03:31:00|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|13
1610595070000|2021-01-14 03:31:10|2130.3|2130|2131.1|2130.8|2131.1|2130.8|2130.2|2129.9|43
1610595080000|2021-01-14 03:31:20|2131|2130.7|2130.7|2130.4|2131.2|2130.9|2130.7|2130.4|16
1610595090000|2021-01-14 03:31:30|2130.8|2130.5|2131|2130.7|2131|2130.7|2130.6|2130.3|21
1610595100000|2021-01-14 03:31:40|2131.1|2130.8|2130.8|2130.5|2131.1|2130.8|2130.6|2130.3|19
1610595110000|2021-01-14 03:31:50|2131.1|2130.8|2131.3|2131|2131.3|2131|2131.1|2130.8|8
1610595120000|2021-01-14 03:32:00|2131.4|2131.1|2130.6|2130.3|2131.4|2131.1|2130.5|2130.2|28
1610595130000|2021-01-14 03:32:10|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|5
1610595140000|2021-01-14 03:32:20|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|3
1610595150000|2021-01-14 03:32:30|2130.7|2130.4|2130|2129.7|2130.7|2130.4|2130|2129.7|20
1610595160000|2021-01-14 03:32:40|2130.7|2130.4|2130.9|2130.6|2130.9|2130.6|2130.7|2130.4|5
1610595170000|2021-01-14 03:32:50|2130.6|2130.3|2130.7|2130.4|2130.7|2130.4|2130.3|2130|7
1610595190000|2021-01-14 03:33:10|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1610595200000|2021-01-14 03:33:20|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2
1610595210000|2021-01-14 03:33:30|||||||||1
1610595230000|2021-01-14 03:33:50|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|2
1610595240000|2021-01-14 03:34:00|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610595250000|2021-01-14 03:34:10|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|3
1610595280000|2021-01-14 03:34:40|2130.1|2129.8|2130|2129.7|2130.1|2129.8|2130|2129.7|7
1610595290000|2021-01-14 03:34:50|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610595310000|2021-01-14 03:35:10|||||||||4
1610595320000|2021-01-14 03:35:20|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2130.3|2130|4
1610595330000|2021-01-14 03:35:30|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|4
1610595340000|2021-01-14 03:35:40|2130.5|2130.2|2130.6|2130.3|2130.6|2130.3|2130.5|2130.2|6
1610595360000|2021-01-14 03:36:00|||||||||2
1610595380000|2021-01-14 03:36:20|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1610595390000|2021-01-14 03:36:30|2131|2130.7|2131.3|2131|2131.3|2131|2131|2130.7|2
1610595400000|2021-01-14 03:36:40|2130.9|2130.6|2131.9|2131.6|2131.9|2131.6|2130.9|2130.6|16
1610595410000|2021-01-14 03:36:50|2131.6|2131.3|2131.4|2131.1|2131.6|2131.3|2131.4|2131.1|3
1610595420000|2021-01-14 03:37:00|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1610595440000|2021-01-14 03:37:20|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|4
1610595450000|2021-01-14 03:37:30|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.9|2131.6|4
1610595460000|2021-01-14 03:37:40|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1610595470000|2021-01-14 03:37:50|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|1
1610595480000|2021-01-14 03:38:00|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|8
1610595490000|2021-01-14 03:38:10|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610595500000|2021-01-14 03:38:20|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2
1610595510000|2021-01-14 03:38:30|2131.5|2131.2|2131.8|2131.5|2131.8|2131.5|2131.5|2131.2|2
1610595530000|2021-01-14 03:38:50|2131.9|2131.6|2131.7|2131.4|2131.9|2131.6|2131.5|2131.2|22
1610595540000|2021-01-14 03:39:00|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|6
1610595550000|2021-01-14 03:39:10|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|3
1610595590000|2021-01-14 03:39:50|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|7
1610595600000|2021-01-14 03:40:00|2131.5|2131.2|2131.5|2131.2|2131.6|2131.3|2131.5|2131.2|6
1610595610000|2021-01-14 03:40:10|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|8
1610595620000|2021-01-14 03:40:20|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610595630000|2021-01-14 03:40:30|2131.5|2131.2|2131.7|2131.4|2131.7|2131.4|2131.5|2131.2|7
1610595640000|2021-01-14 03:40:40|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|5
1610595650000|2021-01-14 03:40:50|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|4
1610595660000|2021-01-14 03:41:00|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|6
1610595670000|2021-01-14 03:41:10|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2132|2131.7|6
1610595680000|2021-01-14 03:41:20|2132.1|2131.8|2131.7|2131.4|2132.1|2131.8|2131.7|2131.4|3
1610595700000|2021-01-14 03:41:40|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|6
1610595710000|2021-01-14 03:41:50|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|4
1610595720000|2021-01-14 03:42:00|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1610595730000|2021-01-14 03:42:10|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|7
1610595740000|2021-01-14 03:42:20|||||||||1
1610595750000|2021-01-14 03:42:30|||||||||1
1610595760000|2021-01-14 03:42:40|||||||||4
1610595770000|2021-01-14 03:42:50|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2
1610595780000|2021-01-14 03:43:00|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|4
1610595800000|2021-01-14 03:43:20|||||||||1
1610595810000|2021-01-14 03:43:30|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|4
1610595820000|2021-01-14 03:43:40|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1610595830000|2021-01-14 03:43:50|||||||||2
1610595850000|2021-01-14 03:44:10|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1610595860000|2021-01-14 03:44:20|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1610595870000|2021-01-14 03:44:30|2131.8|2131.5|2132.3|2132|2132.3|2132|2131.8|2131.5|14
1610595880000|2021-01-14 03:44:40|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|9
1610595890000|2021-01-14 03:44:50|2132.2|2131.9|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|3
1610595900000|2021-01-14 03:45:00|2132.2|2131.9|2131.9|2131.6|2132.2|2131.9|2131.9|2131.6|16
1610595910000|2021-01-14 03:45:10|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|6
1610595920000|2021-01-14 03:45:20|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|5
1610595940000|2021-01-14 03:45:40|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.9|2131.6|41
1610595950000|2021-01-14 03:45:50|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610595970000|2021-01-14 03:46:10|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1610595980000|2021-01-14 03:46:20|2131.7|2131.4|2131.7|2131.4|2131.8|2131.5|2131.7|2131.4|3
1610595990000|2021-01-14 03:46:30|2131.8|2131.5|2132.3|2132|2132.4|2132.1|2131.8|2131.5|21
1610596000000|2021-01-14 03:46:40|2132.4|2132.1|2132.1|2131.8|2132.4|2132.1|2132.1|2131.8|5
1610596010000|2021-01-14 03:46:50|2132.3|2132|2132.5|2132.2|2132.5|2132.2|2132.3|2132|16
1610596030000|2021-01-14 03:47:10|2132.3|2132|2132.6|2132.3|2132.6|2132.3|2132.3|2132|18
1610596040000|2021-01-14 03:47:20|2132.5|2132.2|2132.8|2132.5|2132.8|2132.5|2132.5|2132.2|7
1610596060000|2021-01-14 03:47:40|2132.4|2132.1|2132.9|2132.6|2132.9|2132.6|2132.4|2132.1|21
1610596070000|2021-01-14 03:47:50|||||||||8
1610596080000|2021-01-14 03:48:00|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.7|2132.4|11
1610596090000|2021-01-14 03:48:10|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|10
1610596100000|2021-01-14 03:48:20|2132.7|2132.4|2132.5|2132.2|2132.7|2132.4|2132.5|2132.2|2
1610596110000|2021-01-14 03:48:30|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|5
1610596120000|2021-01-14 03:48:40|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610596130000|2021-01-14 03:48:50|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610596140000|2021-01-14 03:49:00|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2132.3|2132|2
1610596190000|2021-01-14 03:49:50|||||||||1
1610596200000|2021-01-14 03:50:00|2132.6|2132.3|2132.7|2132.4|2132.7|2132.4|2132.6|2132.3|2
1610596240000|2021-01-14 03:50:40|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|7
1610596250000|2021-01-14 03:50:50|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|3
1610596260000|2021-01-14 03:51:00|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|4
1610596280000|2021-01-14 03:51:20|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|8
1610596290000|2021-01-14 03:51:30|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|7
1610596300000|2021-01-14 03:51:40|2132.7|2132.4|2132|2131.7|2132.7|2132.4|2132|2131.7|62
1610596310000|2021-01-14 03:51:50|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|3
1610596320000|2021-01-14 03:52:00|2132|2131.7|2132.2|2131.9|2132.2|2131.9|2131.8|2131.5|20
1610596340000|2021-01-14 03:52:20|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|6
1610596350000|2021-01-14 03:52:30|2132.5|2132.2|2132.6|2132.3|2132.6|2132.3|2132.5|2132.2|2
1610596360000|2021-01-14 03:52:40|2132.7|2132.4|2132.8|2132.5|2132.8|2132.5|2132.7|2132.4|6
1610596400000|2021-01-14 03:53:20|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2
1610596410000|2021-01-14 03:53:30|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610596420000|2021-01-14 03:53:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|2
1610596440000|2021-01-14 03:54:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610596450000|2021-01-14 03:54:10|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2
1610596460000|2021-01-14 03:54:20|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610596480000|2021-01-14 03:54:40|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610596490000|2021-01-14 03:54:50|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|14
1610596500000|2021-01-14 03:55:00|||||||||1
1610596510000|2021-01-14 03:55:10|2132|2131.7|2131.5|2131.2|2132|2131.7|2131.5|2131.2|24
1610596520000|2021-01-14 03:55:20|2131.4|2131.1|2131.7|2131.4|2131.7|2131.4|2131.4|2131.1|13
1610596530000|2021-01-14 03:55:30|||||||||2
1610596540000|2021-01-14 03:55:40|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610596550000|2021-01-14 03:55:50|||||||||1
1610596560000|2021-01-14 03:56:00|2131.9|2131.6|2131.3|2131|2131.9|2131.6|2130.9|2130.6|41
1610596570000|2021-01-14 03:56:10|||||||||1
1610596580000|2021-01-14 03:56:20|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1610596600000|2021-01-14 03:56:40|||||||||3
1610596610000|2021-01-14 03:56:50|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|4
1610596620000|2021-01-14 03:57:00|||||||||2
1610596630000|2021-01-14 03:57:10|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1610596640000|2021-01-14 03:57:20|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|1
1610596650000|2021-01-14 03:57:30|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|3
1610596660000|2021-01-14 03:57:40|2131.8|2131.5|2132|2131.7|2132|2131.7|2131.8|2131.5|4
1610596670000|2021-01-14 03:57:50|||||||||1
1610596680000|2021-01-14 03:58:00|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2132.3|2132|3
1610596740000|2021-01-14 03:59:00|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610596780000|2021-01-14 03:59:40|2132.1|2131.8|2131.6|2131.3|2132.1|2131.8|2131.6|2131.3|22
1610596790000|2021-01-14 03:59:50|2131.5|2131.2|2131.8|2131.5|2131.8|2131.5|2131.5|2131.2|4
1610596800000|2021-01-14 04:00:00|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|5
1610596850000|2021-01-14 04:00:50|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|1
1610596870000|2021-01-14 04:01:10|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1610596890000|2021-01-14 04:01:30|2131.9|2131.6|2132.1|2131.8|2132.1|2131.8|2131.9|2131.6|15
1610596900000|2021-01-14 04:01:40|2132.3|2132|2132.2|2131.9|2132.4|2132.1|2132.2|2131.9|6
1610596910000|2021-01-14 04:01:50|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2132|2131.7|5
1610596930000|2021-01-14 04:02:10|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|16
1610596980000|2021-01-14 04:03:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2
1610597000000|2021-01-14 04:03:20|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|2
1610597040000|2021-01-14 04:04:00|2132.6|2132.3|2132.9|2132.6|2133|2132.7|2132.6|2132.3|11
1610597060000|2021-01-14 04:04:20|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|3
1610597070000|2021-01-14 04:04:30|2132.8|2132.5|2132.6|2132.3|2132.8|2132.5|2132.6|2132.3|13
1610597090000|2021-01-14 04:04:50|||||||||29
1610597110000|2021-01-14 04:05:10|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610597120000|2021-01-14 04:05:20|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2132.3|2132|6
1610597140000|2021-01-14 04:05:40|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|3
1610597150000|2021-01-14 04:05:50|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2
1610597160000|2021-01-14 04:06:00|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610597190000|2021-01-14 04:06:30|2132.8|2132.5|2132.7|2132.4|2133|2132.7|2132.7|2132.4|9
1610597200000|2021-01-14 04:06:40|2132.5|2132.2|2132.4|2132.1|2132.5|2132.2|2132.4|2132.1|4
1610597210000|2021-01-14 04:06:50|2132.3|2132|2132.7|2132.4|2132.7|2132.4|2132.3|2132|9
1610597230000|2021-01-14 04:07:10|2132.6|2132.3|2132.5|2132.2|2132.6|2132.3|2132.5|2132.2|2
1610597280000|2021-01-14 04:08:00|2132.3|2132|2132.6|2132.3|2132.6|2132.3|2132.3|2132|5
1610597300000|2021-01-14 04:08:20|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|1
1610597310000|2021-01-14 04:08:30|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|3
1610597320000|2021-01-14 04:08:40|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610597330000|2021-01-14 04:08:50|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610597360000|2021-01-14 04:09:20|||||||||2
1610597370000|2021-01-14 04:09:30|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610597400000|2021-01-14 04:10:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|3
1610597410000|2021-01-14 04:10:10|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610597440000|2021-01-14 04:10:40|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2
1610597450000|2021-01-14 04:10:50|2132.9|2132.6|2132.9|2132.6|2133.2|2132.9|2132.9|2132.6|18
1610597460000|2021-01-14 04:11:00|2132.8|2132.5|2132.9|2132.6|2132.9|2132.6|2132.8|2132.5|3
1610597470000|2021-01-14 04:11:10|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|6
1610597490000|2021-01-14 04:11:30|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|3
1610597500000|2021-01-14 04:11:40|||||||||2
1610597520000|2021-01-14 04:12:00|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|14
1610597540000|2021-01-14 04:12:20|||||||||1
1610597560000|2021-01-14 04:12:40|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|1
1610597600000|2021-01-14 04:13:20|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1610597630000|2021-01-14 04:13:50|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610597640000|2021-01-14 04:14:00|2132.8|2132.5|2132.7|2132.4|2132.8|2132.5|2132.7|2132.4|2
1610597660000|2021-01-14 04:14:20|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|5
1610597670000|2021-01-14 04:14:30|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2
1610597700000|2021-01-14 04:15:00|2132.4|2132.1|2132.6|2132.3|2132.6|2132.3|2132.4|2132.1|6
1610597710000|2021-01-14 04:15:10|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|3
1610597730000|2021-01-14 04:15:30|2132.5|2132.2|2132.5|2132.2|2132.6|2132.3|2132.3|2132|15
1610597740000|2021-01-14 04:15:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|2
1610597770000|2021-01-14 04:16:10|||||||||1
1610597790000|2021-01-14 04:16:30|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|8
1610597810000|2021-01-14 04:16:50|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610597820000|2021-01-14 04:17:00|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|7
1610597830000|2021-01-14 04:17:10|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2132.3|2132|3
1610597840000|2021-01-14 04:17:20|||||||||6
1610597850000|2021-01-14 04:17:30|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2
1610597860000|2021-01-14 04:17:40|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|7
1610597870000|2021-01-14 04:17:50|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2
1610597930000|2021-01-14 04:18:50|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|3
1610597960000|2021-01-14 04:19:20|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610597990000|2021-01-14 04:19:50|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|3
1610598000000|2021-01-14 04:20:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|4
1610598010000|2021-01-14 04:20:10|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2
1610598020000|2021-01-14 04:20:20|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|7
1610598060000|2021-01-14 04:21:00|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610598080000|2021-01-14 04:21:20|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|8
1610598090000|2021-01-14 04:21:30|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2
1610598130000|2021-01-14 04:22:10|||||||||1
1610598140000|2021-01-14 04:22:20|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2
1610598150000|2021-01-14 04:22:30|2132.6|2132.3|2132.3|2132|2132.6|2132.3|2132.3|2132|2
1610598200000|2021-01-14 04:23:20|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610598240000|2021-01-14 04:24:00|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|21
1610598250000|2021-01-14 04:24:10|||||||||9
1610598260000|2021-01-14 04:24:20|2132.5|2132.2|2132.3|2132|2132.5|2132.2|2132.3|2132|9
1610598270000|2021-01-14 04:24:30|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2
1610598280000|2021-01-14 04:24:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610598290000|2021-01-14 04:24:50|||||||||2
1610598300000|2021-01-14 04:25:00|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|10
1610598310000|2021-01-14 04:25:10|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.3|2132|9
1610598320000|2021-01-14 04:25:20|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2132.3|2132|6
1610598330000|2021-01-14 04:25:30|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610598340000|2021-01-14 04:25:40|||||||||1
1610598350000|2021-01-14 04:25:50|2132.6|2132.3|2132.3|2132|2132.6|2132.3|2132.3|2132|5
1610598360000|2021-01-14 04:26:00|2132.4|2132.1|2132.2|2131.9|2132.5|2132.2|2132.2|2131.9|9
1610598380000|2021-01-14 04:26:20|||||||||1
1610598400000|2021-01-14 04:26:40|2132.5|2132.2|2132.7|2132.4|2132.8|2132.5|2132.5|2132.2|29
1610598410000|2021-01-14 04:26:50|2132.6|2132.3|2132.5|2132.2|2132.6|2132.3|2132.5|2132.2|13
1610598420000|2021-01-14 04:27:00|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610598430000|2021-01-14 04:27:10|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610598480000|2021-01-14 04:28:00|2132.6|2132.3|2132.4|2132.1|2132.6|2132.3|2132.4|2132.1|5
1610598490000|2021-01-14 04:28:10|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|3
1610598530000|2021-01-14 04:28:50|2132.2|2131.9|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|6
1610598540000|2021-01-14 04:29:00|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|3
1610598580000|2021-01-14 04:29:40|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610598600000|2021-01-14 04:30:00|||||||||1
1610598610000|2021-01-14 04:30:10|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|2
1610598630000|2021-01-14 04:30:30|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1610598640000|2021-01-14 04:30:40|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610598650000|2021-01-14 04:30:50|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1610598670000|2021-01-14 04:31:10|||||||||1
1610598680000|2021-01-14 04:31:20|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610598690000|2021-01-14 04:31:30|||||||||1
1610598720000|2021-01-14 04:32:00|2132.3|2132|2132.5|2132.2|2132.5|2132.2|2132.3|2132|6
1610598730000|2021-01-14 04:32:10|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610598780000|2021-01-14 04:33:00|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610598800000|2021-01-14 04:33:20|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610598850000|2021-01-14 04:34:10|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2
1610598880000|2021-01-14 04:34:40|||||||||2
1610598890000|2021-01-14 04:34:50|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|4
1610598900000|2021-01-14 04:35:00|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610598910000|2021-01-14 04:35:10|||||||||3
1610598930000|2021-01-14 04:35:30|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2
1610598950000|2021-01-14 04:35:50|2132|2131.7|2131.8|2131.5|2132|2131.7|2131.8|2131.5|7
1610598980000|2021-01-14 04:36:20|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1610599000000|2021-01-14 04:36:40|2132.1|2131.8|2131.9|2131.6|2132.1|2131.8|2131.9|2131.6|2
1610599050000|2021-01-14 04:37:30|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|1
1610599140000|2021-01-14 04:39:00|2131.6|2131.3|2131.8|2131.5|2131.8|2131.5|2131.6|2131.3|3
1610599160000|2021-01-14 04:39:20|2131.9|2131.6|2132.1|2131.8|2132.1|2131.8|2131.9|2131.6|5
1610599200000|2021-01-14 04:40:00|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|3
1610599220000|2021-01-14 04:40:20|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610599250000|2021-01-14 04:40:50|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1610599260000|2021-01-14 04:41:00|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2
1610599270000|2021-01-14 04:41:10|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|1
1610599320000|2021-01-14 04:42:00|2131.6|2131.3|2132|2131.7|2132|2131.7|2131.6|2131.3|6
1610599350000|2021-01-14 04:42:30|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.5|2131.2|4
1610599370000|2021-01-14 04:42:50|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610599400000|2021-01-14 04:43:20|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1610599440000|2021-01-14 04:44:00|2131.3|2131|2131.2|2130.9|2131.3|2131|2131.2|2130.9|3
1610599470000|2021-01-14 04:44:30|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|2
1610599490000|2021-01-14 04:44:50|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1610599560000|2021-01-14 04:46:00|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|4
1610599600000|2021-01-14 04:46:40|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2
1610599620000|2021-01-14 04:47:00|||||||||1
1610599630000|2021-01-14 04:47:10|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|1
1610599700000|2021-01-14 04:48:20|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|3
1610599710000|2021-01-14 04:48:30|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|1
1610599780000|2021-01-14 04:49:40|||||||||1
1610599800000|2021-01-14 04:50:00|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610599830000|2021-01-14 04:50:30|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1610599850000|2021-01-14 04:50:50|||||||||3
1610599870000|2021-01-14 04:51:10|2131.3|2131|2131.3|2131|2131.6|2131.3|2131.3|2131|7
1610599880000|2021-01-14 04:51:20|2131.2|2130.9|2131.4|2131.1|2131.4|2131.1|2131.2|2130.9|6
1610599900000|2021-01-14 04:51:40|||||||||3
1610599920000|2021-01-14 04:52:00|||||||||2
1610599930000|2021-01-14 04:52:10|||||||||2
1610599990000|2021-01-14 04:53:10|2131.3|2131|2131.1|2130.8|2131.3|2131|2131.1|2130.8|11
1610600010000|2021-01-14 04:53:30|2131.3|2131|2131.4|2131.1|2131.4|2131.1|2131.2|2130.9|12
1610600090000|2021-01-14 04:54:50|||||||||3
1610600100000|2021-01-14 04:55:00|||||||||3
1610600110000|2021-01-14 04:55:10|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1610600120000|2021-01-14 04:55:20|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1610600150000|2021-01-14 04:55:50|||||||||1
1610600190000|2021-01-14 04:56:30|2131.8|2131.5|2132|2131.7|2132|2131.7|2131.8|2131.5|6
1610600200000|2021-01-14 04:56:40|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2
1610600220000|2021-01-14 04:57:00|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1610600240000|2021-01-14 04:57:20|2132.3|2132|2132.4|2132.1|2132.5|2132.2|2132.3|2132|4
1610600250000|2021-01-14 04:57:30|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610600260000|2021-01-14 04:57:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610600280000|2021-01-14 04:58:00|||||||||3
1610600290000|2021-01-14 04:58:10|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1610600380000|2021-01-14 04:59:40|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610600390000|2021-01-14 04:59:50|||||||||1
1610600400000|2021-01-14 05:00:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610600440000|2021-01-14 05:00:40|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610600450000|2021-01-14 05:00:50|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2132|2131.7|16
1610600460000|2021-01-14 05:01:00|2132.3|2132|2132.3|2132|2132.3|2132|2132.2|2131.9|5
1610600480000|2021-01-14 05:01:20|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610600490000|2021-01-14 05:01:30|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610600520000|2021-01-14 05:02:00|||||||||1
1610600550000|2021-01-14 05:02:30|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1610600590000|2021-01-14 05:03:10|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1610600600000|2021-01-14 05:03:20|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|15
1610600610000|2021-01-14 05:03:30|2131.1|2130.8|2130.9|2130.6|2131.1|2130.8|2130.6|2130.3|16
1610600620000|2021-01-14 05:03:40|2130.5|2130.2|2130.4|2130.1|2130.9|2130.6|2130.3|2130|7
1610600630000|2021-01-14 05:03:50|2131|2130.7|2131.5|2131.2|2131.8|2131.5|2130.9|2130.6|13
1610600640000|2021-01-14 05:04:00|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610600650000|2021-01-14 05:04:10|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.5|2130.2|12
1610600660000|2021-01-14 05:04:20|2130.2|2129.9|2130|2129.7|2130.2|2129.9|2129.9|2129.6|11
1610600670000|2021-01-14 05:04:30|2130.3|2130|2130.7|2130.4|2131|2130.7|2130.3|2130|14
1610600680000|2021-01-14 05:04:40|2131|2130.7|2130.9|2130.6|2131|2130.7|2130.6|2130.3|4
1610600690000|2021-01-14 05:04:50|2130.8|2130.5|2130.7|2130.4|2130.8|2130.5|2130.7|2130.4|2
1610600700000|2021-01-14 05:05:00|2130.6|2130.3|2130.7|2130.4|2131|2130.7|2130.6|2130.3|9
1610600710000|2021-01-14 05:05:10|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|5
1610600720000|2021-01-14 05:05:20|2131.2|2130.9|2131.8|2131.5|2131.8|2131.5|2131.2|2130.9|5
1610600730000|2021-01-14 05:05:30|2132|2131.7|2132.1|2131.8|2132.1|2131.8|2132|2131.7|14
1610600740000|2021-01-14 05:05:40|||||||||1
1610600750000|2021-01-14 05:05:50|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1610600760000|2021-01-14 05:06:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610600770000|2021-01-14 05:06:10|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610600780000|2021-01-14 05:06:20|2132.1|2131.8|2132.4|2132.1|2132.4|2132.1|2132.1|2131.8|3
1610600790000|2021-01-14 05:06:30|2132.3|2132|2132.2|2131.9|2132.3|2132|2132.2|2131.9|3
1610600800000|2021-01-14 05:06:40|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610600820000|2021-01-14 05:07:00|2131.8|2131.5|2131.5|2131.2|2131.8|2131.5|2131.5|2131.2|3
1610600830000|2021-01-14 05:07:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|6
1610600840000|2021-01-14 05:07:20|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.5|2130.2|9
1610600850000|2021-01-14 05:07:30|||||||||1
1610600860000|2021-01-14 05:07:40|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|4
1610600870000|2021-01-14 05:07:50|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1610600880000|2021-01-14 05:08:00|2130.8|2130.5|2130.5|2130.2|2130.8|2130.5|2130.5|2130.2|3
1610600890000|2021-01-14 05:08:10|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610600920000|2021-01-14 05:08:40|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610600930000|2021-01-14 05:08:50|2130.6|2130.3|2130.7|2130.4|2130.7|2130.4|2130.6|2130.3|4
1610600950000|2021-01-14 05:09:10|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610600960000|2021-01-14 05:09:20|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610600990000|2021-01-14 05:09:50|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1610601010000|2021-01-14 05:10:10|||||||||1
1610601050000|2021-01-14 05:10:50|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610601060000|2021-01-14 05:11:00|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1610601070000|2021-01-14 05:11:10|2130.7|2130.4|2130.6|2130.3|2130.7|2130.4|2130.6|2130.3|3
1610601110000|2021-01-14 05:11:50|2130.1|2129.8|2130.1|2129.8|2130.3|2130|2130.1|2129.8|7
1610601120000|2021-01-14 05:12:00|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.7|2129.4|14
1610601130000|2021-01-14 05:12:10|2129.6|2129.3|2129.7|2129.4|2129.7|2129.4|2129.6|2129.3|2
1610601140000|2021-01-14 05:12:20|2130|2129.7|2130.3|2130|2130.3|2130|2130|2129.7|5
1610601150000|2021-01-14 05:12:30|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610601180000|2021-01-14 05:13:00|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610601190000|2021-01-14 05:13:10|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|2
1610601200000|2021-01-14 05:13:20|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610601210000|2021-01-14 05:13:30|2129.8|2129.5|2130.2|2129.9|2130.2|2129.9|2129.8|2129.5|5
1610601220000|2021-01-14 05:13:40|2129.9|2129.6|2129.7|2129.4|2130|2129.7|2129.7|2129.4|6
1610601230000|2021-01-14 05:13:50|2129.1|2128.8|2129.3|2129|2129.3|2129|2129|2128.7|26
1610601240000|2021-01-14 05:14:00|||||||||3
1610601250000|2021-01-14 05:14:10|2129.2|2128.9|2128.9|2128.6|2129.2|2128.9|2128.9|2128.6|5
1610601260000|2021-01-14 05:14:20|2129.5|2129.2|2129.9|2129.6|2130.1|2129.8|2129.5|2129.2|31
1610601280000|2021-01-14 05:14:40|2129.6|2129.3|2129.5|2129.2|2129.6|2129.3|2129.5|2129.2|3
1610601290000|2021-01-14 05:14:50|2129.8|2129.5|2129.4|2129.1|2129.8|2129.5|2129.4|2129.1|2
1610601310000|2021-01-14 05:15:10|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610601350000|2021-01-14 05:15:50|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|5
1610601370000|2021-01-14 05:16:10|2129.4|2129.1|2129.3|2129|2129.4|2129.1|2129.3|2129|2
1610601380000|2021-01-14 05:16:20|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610601390000|2021-01-14 05:16:30|||||||||5
1610601410000|2021-01-14 05:16:50|2129.2|2128.9|2128.6|2128.3|2129.2|2128.9|2128.6|2128.3|47
1610601420000|2021-01-14 05:17:00|2128.5|2128.2|2128.2|2127.9|2128.5|2128.2|2128.1|2127.8|12
1610601430000|2021-01-14 05:17:10|2128.1|2127.8|2128|2127.7|2128.1|2127.8|2127.6|2127.3|15
1610601440000|2021-01-14 05:17:20|2128.1|2127.8|2128.1|2127.8|2128.4|2128.1|2127.7|2127.4|19
1610601450000|2021-01-14 05:17:30|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|3
1610601460000|2021-01-14 05:17:40|2128|2127.7|2127.7|2127.4|2128.2|2127.9|2127.7|2127.4|12
1610601470000|2021-01-14 05:17:50|2127.8|2127.5|2127.1|2126.8|2127.8|2127.5|2127.1|2126.8|10
1610601480000|2021-01-14 05:18:00|2127|2126.7|2127|2126.7|2127|2126.7|2126.7|2126.4|7
1610601490000|2021-01-14 05:18:10|2127.1|2126.8|2127.2|2126.9|2127.2|2126.9|2127|2126.7|3
1610601500000|2021-01-14 05:18:20|2128|2127.7|2128.3|2128|2128.3|2128|2128|2127.7|5
1610601510000|2021-01-14 05:18:30|2128.4|2128.1|2127.8|2127.5|2128.4|2128.1|2127.8|2127.5|3
1610601520000|2021-01-14 05:18:40|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610601530000|2021-01-14 05:18:50|2127.8|2127.5|2127.6|2127.3|2127.8|2127.5|2127.6|2127.3|7
1610601540000|2021-01-14 05:19:00|2127.2|2126.9|2127|2126.7|2127.2|2126.9|2127|2126.7|2
1610601550000|2021-01-14 05:19:10|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|2
1610601570000|2021-01-14 05:19:30|2127|2126.7|2125.8|2125.5|2127|2126.7|2125.6|2125.3|30
1610601580000|2021-01-14 05:19:40|2126|2125.7|2126|2125.7|2126.2|2125.9|2126|2125.7|4
1610601590000|2021-01-14 05:19:50|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2125.8|2125.5|9
1610601600000|2021-01-14 05:20:00|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126|2125.7|3
1610601610000|2021-01-14 05:20:10|2125.7|2125.4|2125.8|2125.5|2125.8|2125.5|2125.3|2125|18
1610601620000|2021-01-14 05:20:20|||||||||2
1610601630000|2021-01-14 05:20:30|2125.1|2124.8|2125.4|2125.1|2125.4|2125.1|2125.1|2124.8|4
1610601640000|2021-01-14 05:20:40|2125.9|2125.6|2125.7|2125.4|2125.9|2125.6|2125.7|2125.4|2
1610601650000|2021-01-14 05:20:50|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|4
1610601660000|2021-01-14 05:21:00|2125.6|2125.3|2125.9|2125.6|2125.9|2125.6|2125.6|2125.3|13
1610601700000|2021-01-14 05:21:40|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.7|2126.4|4
1610601710000|2021-01-14 05:21:50|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610601720000|2021-01-14 05:22:00|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610601730000|2021-01-14 05:22:10|2126.6|2126.3|2126.4|2126.1|2126.6|2126.3|2126.4|2126.1|2
1610601740000|2021-01-14 05:22:20|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610601750000|2021-01-14 05:22:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610601760000|2021-01-14 05:22:40|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2
1610601770000|2021-01-14 05:22:50|||||||||2
1610601780000|2021-01-14 05:23:00|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|2
1610601790000|2021-01-14 05:23:10|2125.9|2125.6|2126.2|2125.9|2126.2|2125.9|2125.8|2125.5|8
1610601810000|2021-01-14 05:23:30|||||||||1
1610601840000|2021-01-14 05:24:00|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|3
1610601890000|2021-01-14 05:24:50|2126|2125.7|2126|2125.7|2126|2125.7|2125.9|2125.6|21
1610601900000|2021-01-14 05:25:00|2126.2|2125.9|2126|2125.7|2126.2|2125.9|2126|2125.7|2
1610601910000|2021-01-14 05:25:10|2126.2|2125.9|2126|2125.7|2126.2|2125.9|2126|2125.7|2
1610601940000|2021-01-14 05:25:40|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1610601960000|2021-01-14 05:26:00|||||||||1
1610601970000|2021-01-14 05:26:10|2125.8|2125.5|2126.6|2126.3|2126.6|2126.3|2125.8|2125.5|9
1610601980000|2021-01-14 05:26:20|2126.5|2126.2|2126.4|2126.1|2126.5|2126.2|2126.4|2126.1|2
1610601990000|2021-01-14 05:26:30|2126.7|2126.4|2126.8|2126.5|2126.8|2126.5|2126.7|2126.4|3
1610602000000|2021-01-14 05:26:40|2126.9|2126.6|2127.3|2127|2127.3|2127|2126.9|2126.6|3
1610602010000|2021-01-14 05:26:50|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127|2126.7|10
1610602020000|2021-01-14 05:27:00|||||||||1
1610602030000|2021-01-14 05:27:10|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|3
1610602050000|2021-01-14 05:27:30|||||||||1
1610602060000|2021-01-14 05:27:40|2126.9|2126.6|2127.6|2127.3|2127.6|2127.3|2126.9|2126.6|17
1610602070000|2021-01-14 05:27:50|||||||||1
1610602080000|2021-01-14 05:28:00|2127.3|2127|2127.5|2127.2|2127.5|2127.2|2127.3|2127|3
1610602090000|2021-01-14 05:28:10|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610602110000|2021-01-14 05:28:30|||||||||1
1610602140000|2021-01-14 05:29:00|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1610602210000|2021-01-14 05:30:10|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610602230000|2021-01-14 05:30:30|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|4
1610602250000|2021-01-14 05:30:50|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|2
1610602260000|2021-01-14 05:31:00|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1610602270000|2021-01-14 05:31:10|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610602280000|2021-01-14 05:31:20|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|2
1610602300000|2021-01-14 05:31:40|||||||||1
1610602330000|2021-01-14 05:32:10|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610602340000|2021-01-14 05:32:20|2126.7|2126.4|2126.4|2126.1|2126.7|2126.4|2126.4|2126.1|3
1610602360000|2021-01-14 05:32:40|2126.6|2126.3|2126.4|2126.1|2126.6|2126.3|2126.4|2126.1|2
1610602400000|2021-01-14 05:33:20|2126.6|2126.3|2126.8|2126.5|2126.8|2126.5|2126.6|2126.3|3
1610602460000|2021-01-14 05:34:20|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1610602500000|2021-01-14 05:35:00|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2
1610602530000|2021-01-14 05:35:30|2127.5|2127.2|2127.7|2127.4|2127.7|2127.4|2127.4|2127.1|12
1610602560000|2021-01-14 05:36:00|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610602570000|2021-01-14 05:36:10|2128|2127.7|2128.3|2128|2128.3|2128|2128|2127.7|8
1610602580000|2021-01-14 05:36:20|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2
1610602590000|2021-01-14 05:36:30|2128.7|2128.4|2128.6|2128.3|2128.7|2128.4|2128.6|2128.3|12
1610602600000|2021-01-14 05:36:40|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2
1610602610000|2021-01-14 05:36:50|2128.8|2128.5|2128.6|2128.3|2128.8|2128.5|2128.6|2128.3|2
1610602620000|2021-01-14 05:37:00|||||||||1
1610602650000|2021-01-14 05:37:30|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2
1610602660000|2021-01-14 05:37:40|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|4
1610602670000|2021-01-14 05:37:50|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|4
1610602690000|2021-01-14 05:38:10|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|3
1610602710000|2021-01-14 05:38:30|2129.1|2128.8|2129.3|2129|2129.3|2129|2129.1|2128.8|6
1610602720000|2021-01-14 05:38:40|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2
1610602740000|2021-01-14 05:39:00|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610602760000|2021-01-14 05:39:20|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|2
1610602770000|2021-01-14 05:39:30|2129.8|2129.5|2130|2129.7|2130|2129.7|2129.8|2129.5|7
1610602800000|2021-01-14 05:40:00|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2
1610602840000|2021-01-14 05:40:40|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2129|2128.7|3
1610602850000|2021-01-14 05:40:50|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|4
1610602900000|2021-01-14 05:41:40|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|3
1610602910000|2021-01-14 05:41:50|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|22
1610602920000|2021-01-14 05:42:00|2128.7|2128.4|2128.6|2128.3|2128.7|2128.4|2128.6|2128.3|3
1610602930000|2021-01-14 05:42:10|2128.5|2128.2|2128.7|2128.4|2128.7|2128.4|2128|2127.7|23
1610602940000|2021-01-14 05:42:20|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610602950000|2021-01-14 05:42:30|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|4
1610602970000|2021-01-14 05:42:50|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|3
1610603010000|2021-01-14 05:43:30|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610603020000|2021-01-14 05:43:40|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|10
1610603030000|2021-01-14 05:43:50|2129.6|2129.3|2129.5|2129.2|2129.6|2129.3|2129.5|2129.2|2
1610603070000|2021-01-14 05:44:30|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|15
1610603080000|2021-01-14 05:44:40|||||||||16
1610603100000|2021-01-14 05:45:00|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2129|2128.7|5
1610603110000|2021-01-14 05:45:10|2129.3|2129|2129.5|2129.2|2129.5|2129.2|2129.3|2129|2
1610603120000|2021-01-14 05:45:20|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1610603150000|2021-01-14 05:45:50|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|3
1610603170000|2021-01-14 05:46:10|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|5
1610603180000|2021-01-14 05:46:20|2129.8|2129.5|2129.9|2129.6|2129.9|2129.6|2129.8|2129.5|8
1610603190000|2021-01-14 05:46:30|2130.1|2129.8|2129.8|2129.5|2130.2|2129.9|2129.8|2129.5|12
1610603200000|2021-01-14 05:46:40|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|15
1610603220000|2021-01-14 05:47:00|2130.2|2129.9|2129.8|2129.5|2130.2|2129.9|2129.8|2129.5|6
1610603230000|2021-01-14 05:47:10|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|4
1610603240000|2021-01-14 05:47:20|2129.8|2129.5|2129.4|2129.1|2129.8|2129.5|2129.4|2129.1|7
1610603250000|2021-01-14 05:47:30|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610603260000|2021-01-14 05:47:40|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|5
1610603280000|2021-01-14 05:48:00|2129.6|2129.3|2130|2129.7|2130|2129.7|2129.6|2129.3|8
1610603290000|2021-01-14 05:48:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2
1610603300000|2021-01-14 05:48:20|2130.3|2130|2130.8|2130.5|2130.8|2130.5|2130.3|2130|14
1610603310000|2021-01-14 05:48:30|2130.7|2130.4|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|2
1610603330000|2021-01-14 05:48:50|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610603340000|2021-01-14 05:49:00|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610603350000|2021-01-14 05:49:10|||||||||1
1610603390000|2021-01-14 05:49:50|2130.5|2130.2|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|3
1610603400000|2021-01-14 05:50:00|2130.4|2130.1|2130.4|2130.1|2130.6|2130.3|2130.4|2130.1|8
1610603480000|2021-01-14 05:51:20|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2
1610603490000|2021-01-14 05:51:30|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1610603520000|2021-01-14 05:52:00|2129.7|2129.4|2129.4|2129.1|2129.7|2129.4|2129.4|2129.1|2
1610603530000|2021-01-14 05:52:10|2129.3|2129|2129.2|2128.9|2129.3|2129|2129.2|2128.9|2
1610603540000|2021-01-14 05:52:20|||||||||3
1610603580000|2021-01-14 05:53:00|2129.4|2129.1|2129.7|2129.4|2129.7|2129.4|2129.4|2129.1|2
1610603590000|2021-01-14 05:53:10|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610603620000|2021-01-14 05:53:40|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610603640000|2021-01-14 05:54:00|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610603770000|2021-01-14 05:56:10|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610603790000|2021-01-14 05:56:30|2129.4|2129.1|2129.2|2128.9|2129.4|2129.1|2129|2128.7|9
1610603800000|2021-01-14 05:56:40|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|2
1610603810000|2021-01-14 05:56:50|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|3
1610603820000|2021-01-14 05:57:00|2128.8|2128.5|2128.3|2128|2128.8|2128.5|2128.3|2128|6
1610603830000|2021-01-14 05:57:10|2128.4|2128.1|2128.1|2127.8|2128.4|2128.1|2128.1|2127.8|3
1610603840000|2021-01-14 05:57:20|2128.5|2128.2|2128.8|2128.5|2128.8|2128.5|2128.5|2128.2|5
1610603850000|2021-01-14 05:57:30|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|5
1610603860000|2021-01-14 05:57:40|2128.9|2128.6|2128.7|2128.4|2128.9|2128.6|2128.7|2128.4|2
1610603870000|2021-01-14 05:57:50|2128.4|2128.1|2128.5|2128.2|2128.5|2128.2|2128.4|2128.1|4
1610603900000|2021-01-14 05:58:20|||||||||8
1610603910000|2021-01-14 05:58:30|2128.3|2128|2128.5|2128.2|2128.5|2128.2|2128.2|2127.9|5
1610603920000|2021-01-14 05:58:40|||||||||1
1610603940000|2021-01-14 05:59:00|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.5|2128.2|4
1610603970000|2021-01-14 05:59:30|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610603980000|2021-01-14 05:59:40|||||||||2
1610603990000|2021-01-14 05:59:50|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610604000000|2021-01-14 06:00:00|2128.3|2128|2128.3|2128|2128.3|2128|2128|2127.7|9
1610604010000|2021-01-14 06:00:10|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610604020000|2021-01-14 06:00:20|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2
1610604030000|2021-01-14 06:00:30|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610604070000|2021-01-14 06:01:10|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610604080000|2021-01-14 06:01:20|2129.3|2129|2129.4|2129.1|2129.4|2129.1|2129.3|2129|4
1610604090000|2021-01-14 06:01:30|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610604100000|2021-01-14 06:01:40|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2
1610604130000|2021-01-14 06:02:10|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1610604150000|2021-01-14 06:02:30|2129.5|2129.2|2129.7|2129.4|2129.7|2129.4|2129.5|2129.2|2
1610604160000|2021-01-14 06:02:40|2129.4|2129.1|2129.2|2128.9|2129.4|2129.1|2129.2|2128.9|3
1610604200000|2021-01-14 06:03:20|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610604210000|2021-01-14 06:03:30|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610604220000|2021-01-14 06:03:40|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610604230000|2021-01-14 06:03:50|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610604240000|2021-01-14 06:04:00|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610604250000|2021-01-14 06:04:10|2128.8|2128.5|2128.6|2128.3|2128.8|2128.5|2128.6|2128.3|2
1610604270000|2021-01-14 06:04:30|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610604280000|2021-01-14 06:04:40|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2
1610604290000|2021-01-14 06:04:50|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610604310000|2021-01-14 06:05:10|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610604320000|2021-01-14 06:05:20|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610604340000|2021-01-14 06:05:40|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610604360000|2021-01-14 06:06:00|||||||||1
1610604370000|2021-01-14 06:06:10|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610604400000|2021-01-14 06:06:40|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610604420000|2021-01-14 06:07:00|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610604440000|2021-01-14 06:07:20|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610604480000|2021-01-14 06:08:00|2129.7|2129.4|2129.8|2129.5|2130.1|2129.8|2129.7|2129.4|8
1610604510000|2021-01-14 06:08:30|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610604520000|2021-01-14 06:08:40|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|2
1610604530000|2021-01-14 06:08:50|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610604570000|2021-01-14 06:09:30|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610604610000|2021-01-14 06:10:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|7
1610604630000|2021-01-14 06:10:30|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2
1610604650000|2021-01-14 06:10:50|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610604670000|2021-01-14 06:11:10|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610604680000|2021-01-14 06:11:20|2130.3|2130|2130.7|2130.4|2130.7|2130.4|2130.3|2130|4
1610604690000|2021-01-14 06:11:30|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|3
1610604700000|2021-01-14 06:11:40|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2
1610604710000|2021-01-14 06:11:50|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|2
1610604720000|2021-01-14 06:12:00|||||||||2
1610604750000|2021-01-14 06:12:30|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1610604770000|2021-01-14 06:12:50|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610604780000|2021-01-14 06:13:00|2130.8|2130.5|2130.7|2130.4|2130.8|2130.5|2130.7|2130.4|2
1610604790000|2021-01-14 06:13:10|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610604800000|2021-01-14 06:13:20|||||||||1
1610604820000|2021-01-14 06:13:40|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|5
1610604840000|2021-01-14 06:14:00|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1610604850000|2021-01-14 06:14:10|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610604860000|2021-01-14 06:14:20|||||||||1
1610604940000|2021-01-14 06:15:40|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|4
1610604950000|2021-01-14 06:15:50|2130.1|2129.8|2130|2129.7|2130.1|2129.8|2129.8|2129.5|7
1610604960000|2021-01-14 06:16:00|||||||||3
1610604970000|2021-01-14 06:16:10|2130.2|2129.9|2130.5|2130.2|2130.5|2130.2|2130.2|2129.9|9
1610604990000|2021-01-14 06:16:30|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|4
1610605030000|2021-01-14 06:17:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2
1610605040000|2021-01-14 06:17:20|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|5
1610605070000|2021-01-14 06:17:50|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610605090000|2021-01-14 06:18:10|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610605100000|2021-01-14 06:18:20|2130.5|2130.2|2130.5|2130.2|2130.6|2130.3|2130.3|2130|8
1610605110000|2021-01-14 06:18:30|||||||||1
1610605130000|2021-01-14 06:18:50|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610605140000|2021-01-14 06:19:00|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610605160000|2021-01-14 06:19:20|2130.5|2130.2|2130.3|2130|2130.5|2130.2|2130.3|2130|2
1610605170000|2021-01-14 06:19:30|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610605180000|2021-01-14 06:19:40|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610605190000|2021-01-14 06:19:50|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610605200000|2021-01-14 06:20:00|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2
1610605330000|2021-01-14 06:22:10|2130|2129.7|2129.9|2129.6|2130|2129.7|2129.9|2129.6|2
1610605340000|2021-01-14 06:22:20|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2
1610605350000|2021-01-14 06:22:30|2129.3|2129|2129|2128.7|2129.3|2129|2129|2128.7|4
1610605370000|2021-01-14 06:22:50|||||||||1
1610605420000|2021-01-14 06:23:40|||||||||1
1610605440000|2021-01-14 06:24:00|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610605610000|2021-01-14 06:26:50|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610605620000|2021-01-14 06:27:00|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|7
1610605630000|2021-01-14 06:27:10|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2
1610605710000|2021-01-14 06:28:30|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|15
1610605720000|2021-01-14 06:28:40|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|3
1610605740000|2021-01-14 06:29:00|2128.2|2127.9|2128.3|2128|2128.3|2128|2128.2|2127.9|2
1610605770000|2021-01-14 06:29:30|2128.7|2128.4|2128.8|2128.5|2128.8|2128.5|2128.7|2128.4|6
1610605780000|2021-01-14 06:29:40|2129|2128.7|2129.3|2129|2129.3|2129|2129|2128.7|11
1610605800000|2021-01-14 06:30:00|2129.1|2128.8|2128.6|2128.3|2129.1|2128.8|2128.6|2128.3|7
1610605810000|2021-01-14 06:30:10|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|3
1610605820000|2021-01-14 06:30:20|2128.6|2128.3|2129.1|2128.8|2129.1|2128.8|2128.6|2128.3|38
1610605830000|2021-01-14 06:30:30|2129.4|2129.1|2129.7|2129.4|2129.7|2129.4|2129.4|2129.1|3
1610605840000|2021-01-14 06:30:40|2129.6|2129.3|2129.7|2129.4|2129.7|2129.4|2129.6|2129.3|2
1610605870000|2021-01-14 06:31:10|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1610605880000|2021-01-14 06:31:20|||||||||1
1610605890000|2021-01-14 06:31:30|2130|2129.7|2129.6|2129.3|2130|2129.7|2129.6|2129.3|6
1610605900000|2021-01-14 06:31:40|2129.7|2129.4|2129.3|2129|2129.7|2129.4|2129.3|2129|8
1610605920000|2021-01-14 06:32:00|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610605940000|2021-01-14 06:32:20|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|4
1610605970000|2021-01-14 06:32:50|2129.6|2129.3|2129.7|2129.4|2129.7|2129.4|2129.6|2129.3|4
1610605980000|2021-01-14 06:33:00|2129.6|2129.3|2129.8|2129.5|2129.8|2129.5|2129.6|2129.3|4
1610605990000|2021-01-14 06:33:10|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2130|2129.7|3
1610606000000|2021-01-14 06:33:20|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610606020000|2021-01-14 06:33:40|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|5
1610606030000|2021-01-14 06:33:50|2129.8|2129.5|2130|2129.7|2130|2129.7|2129.8|2129.5|2
1610606040000|2021-01-14 06:34:00|||||||||1
1610606070000|2021-01-14 06:34:30|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2
1610606080000|2021-01-14 06:34:40|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610606120000|2021-01-14 06:35:20|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|4
1610606130000|2021-01-14 06:35:30|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610606140000|2021-01-14 06:35:40|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|5
1610606150000|2021-01-14 06:35:50|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610606180000|2021-01-14 06:36:20|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610606220000|2021-01-14 06:37:00|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2130|2129.7|2
1610606230000|2021-01-14 06:37:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610606250000|2021-01-14 06:37:30|2130.5|2130.2|2130.4|2130.1|2130.5|2130.2|2130.4|2130.1|2
1610606260000|2021-01-14 06:37:40|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2
1610606280000|2021-01-14 06:38:00|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610606320000|2021-01-14 06:38:40|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|4
1610606330000|2021-01-14 06:38:50|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|6
1610606340000|2021-01-14 06:39:00|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|15
1610606350000|2021-01-14 06:39:10|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610606360000|2021-01-14 06:39:20|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610606370000|2021-01-14 06:39:30|2129.4|2129.1|2129.5|2129.2|2129.5|2129.2|2129.4|2129.1|2
1610606540000|2021-01-14 06:42:20|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|2
1610606560000|2021-01-14 06:42:40|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610606590000|2021-01-14 06:43:10|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610606600000|2021-01-14 06:43:20|2129.5|2129.2|2129.4|2129.1|2129.5|2129.2|2129.4|2129.1|2
1610606610000|2021-01-14 06:43:30|2129.6|2129.3|2129.7|2129.4|2129.7|2129.4|2129.6|2129.3|3
1610606650000|2021-01-14 06:44:10|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610606690000|2021-01-14 06:44:50|2129.3|2129|2129|2128.7|2129.3|2129|2129|2128.7|2
1610606700000|2021-01-14 06:45:00|||||||||1
1610606710000|2021-01-14 06:45:10|2128.9|2128.6|2129.5|2129.2|2129.5|2129.2|2128.9|2128.6|4
1610606760000|2021-01-14 06:46:00|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610606790000|2021-01-14 06:46:30|2128.9|2128.6|2129.1|2128.8|2129.1|2128.8|2128.9|2128.6|5
1610606800000|2021-01-14 06:46:40|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610606810000|2021-01-14 06:46:50|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610606870000|2021-01-14 06:47:50|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610606880000|2021-01-14 06:48:00|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|16
1610606900000|2021-01-14 06:48:20|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610606910000|2021-01-14 06:48:30|2128.4|2128.1|2128.7|2128.4|2128.7|2128.4|2128.4|2128.1|6
1610606920000|2021-01-14 06:48:40|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|5
1610606940000|2021-01-14 06:49:00|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610606960000|2021-01-14 06:49:20|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610607030000|2021-01-14 06:50:30|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610607060000|2021-01-14 06:51:00|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610607080000|2021-01-14 06:51:20|2129.5|2129.2|2129.3|2129|2129.5|2129.2|2129.3|2129|7
1610607120000|2021-01-14 06:52:00|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610607160000|2021-01-14 06:52:40|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610607170000|2021-01-14 06:52:50|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610607200000|2021-01-14 06:53:20|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610607240000|2021-01-14 06:54:00|2128.5|2128.2|2128.7|2128.4|2128.7|2128.4|2128.5|2128.2|2
1610607300000|2021-01-14 06:55:00|||||||||1
1610607310000|2021-01-14 06:55:10|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.8|2128.5|5
1610607320000|2021-01-14 06:55:20|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|26
1610607380000|2021-01-14 06:56:20|||||||||1
1610607420000|2021-01-14 06:57:00|||||||||1
1610607440000|2021-01-14 06:57:20|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2
1610607450000|2021-01-14 06:57:30|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2
1610607500000|2021-01-14 06:58:20|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610607510000|2021-01-14 06:58:30|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610607590000|2021-01-14 06:59:50|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610607600000|2021-01-14 07:00:00|2128.9|2128.6|2129.5|2129.2|2129.5|2129.2|2128.2|2127.9|11
1610607610000|2021-01-14 07:00:10|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|2
1610607620000|2021-01-14 07:00:20|2128.3|2128|2128.2|2127.9|2128.3|2128|2127.3|2127|17
1610607630000|2021-01-14 07:00:30|2128.3|2128|2128.5|2128.2|2128.5|2128.2|2128.3|2128|2
1610607640000|2021-01-14 07:00:40|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610607660000|2021-01-14 07:01:00|2128.4|2128.1|2128.2|2127.9|2128.4|2128.1|2128.2|2127.9|3
1610607680000|2021-01-14 07:01:20|||||||||1
1610607690000|2021-01-14 07:01:30|2127.9|2127.6|2127.5|2127.2|2127.9|2127.6|2127.5|2127.2|6
1610607710000|2021-01-14 07:01:50|||||||||1
1610607720000|2021-01-14 07:02:00|2127.4|2127.1|2127|2126.7|2127.4|2127.1|2127|2126.7|5
1610607730000|2021-01-14 07:02:10|2127.1|2126.8|2127.5|2127.2|2127.5|2127.2|2127.1|2126.8|4
1610607760000|2021-01-14 07:02:40|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2
1610607770000|2021-01-14 07:02:50|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610607780000|2021-01-14 07:03:00|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610607790000|2021-01-14 07:03:10|2128.2|2127.9|2128.4|2128.1|2128.4|2128.1|2128.2|2127.9|4
1610607800000|2021-01-14 07:03:20|2128.5|2128.2|2128.6|2128.3|2128.6|2128.3|2128.5|2128.2|5
1610607830000|2021-01-14 07:03:50|2128|2127.7|2127.8|2127.5|2128|2127.7|2127.8|2127.5|2
1610607880000|2021-01-14 07:04:40|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610607890000|2021-01-14 07:04:50|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610607900000|2021-01-14 07:05:00|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610607910000|2021-01-14 07:05:10|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610607920000|2021-01-14 07:05:20|||||||||2
1610607950000|2021-01-14 07:05:50|2128.4|2128.1|2128.8|2128.5|2128.8|2128.5|2128.4|2128.1|2
1610607960000|2021-01-14 07:06:00|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2
1610607990000|2021-01-14 07:06:30|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610608010000|2021-01-14 07:06:50|2128.1|2127.8|2127.7|2127.4|2128.1|2127.8|2127.7|2127.4|4
1610608020000|2021-01-14 07:07:00|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|1
1610608030000|2021-01-14 07:07:10|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610608040000|2021-01-14 07:07:20|||||||||1
1610608110000|2021-01-14 07:08:30|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2
1610608120000|2021-01-14 07:08:40|2128|2127.7|2128.2|2127.9|2128.2|2127.9|2128|2127.7|2
1610608170000|2021-01-14 07:09:30|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610608190000|2021-01-14 07:09:50|2128.1|2127.8|2128.3|2128|2128.3|2128|2128.1|2127.8|4
1610608250000|2021-01-14 07:10:50|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|4
1610608270000|2021-01-14 07:11:10|2128.1|2127.8|2127.8|2127.5|2128.1|2127.8|2127.8|2127.5|5
1610608280000|2021-01-14 07:11:20|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2
1610608290000|2021-01-14 07:11:30|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610608310000|2021-01-14 07:11:50|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610608320000|2021-01-14 07:12:00|2127.7|2127.4|2127.8|2127.5|2127.8|2127.5|2127.7|2127.4|6
1610608330000|2021-01-14 07:12:10|2128.1|2127.8|2128.3|2128|2128.3|2128|2128.1|2127.8|3
1610608340000|2021-01-14 07:12:20|||||||||5
1610608380000|2021-01-14 07:13:00|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2
1610608440000|2021-01-14 07:14:00|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2
1610608510000|2021-01-14 07:15:10|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610608520000|2021-01-14 07:15:20|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610608530000|2021-01-14 07:15:30|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610608540000|2021-01-14 07:15:40|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610608570000|2021-01-14 07:16:10|2128.6|2128.3|2128.7|2128.4|2128.7|2128.4|2128.6|2128.3|2
1610608580000|2021-01-14 07:16:20|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610608590000|2021-01-14 07:16:30|2128.1|2127.8|2127.5|2127.2|2128.1|2127.8|2127.5|2127.2|5
1610608600000|2021-01-14 07:16:40|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|2
1610608630000|2021-01-14 07:17:10|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|1
1610608650000|2021-01-14 07:17:30|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2
1610608660000|2021-01-14 07:17:40|||||||||1
1610608670000|2021-01-14 07:17:50|2127.9|2127.6|2128.1|2127.8|2128.1|2127.8|2127.9|2127.6|2
1610608680000|2021-01-14 07:18:00|||||||||2
1610608720000|2021-01-14 07:18:40|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610608780000|2021-01-14 07:19:40|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610608790000|2021-01-14 07:19:50|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610608800000|2021-01-14 07:20:00|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|2
1610608810000|2021-01-14 07:20:10|2126.9|2126.6|2127.1|2126.8|2127.1|2126.8|2126.7|2126.4|17
1610608820000|2021-01-14 07:20:20|2127|2126.7|2127.4|2127.1|2127.4|2127.1|2127|2126.7|3
1610608880000|2021-01-14 07:21:20|||||||||1
1610608890000|2021-01-14 07:21:30|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610608980000|2021-01-14 07:23:00|2127.6|2127.3|2128.3|2128|2128.3|2128|2127.6|2127.3|4
1610609010000|2021-01-14 07:23:30|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610609020000|2021-01-14 07:23:40|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610609050000|2021-01-14 07:24:10|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|2
1610609120000|2021-01-14 07:25:20|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|3
1610609170000|2021-01-14 07:26:10|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2
1610609210000|2021-01-14 07:26:50|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610609220000|2021-01-14 07:27:00|2128.5|2128.2|2129.4|2129.1|2129.4|2129.1|2128.5|2128.2|12
1610609230000|2021-01-14 07:27:10|2129.1|2128.8|2129.2|2128.9|2129.2|2128.9|2129.1|2128.8|3
1610609240000|2021-01-14 07:27:20|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|11
1610609250000|2021-01-14 07:27:30|2128|2127.7|2128.4|2128.1|2128.4|2128.1|2128|2127.7|5
1610609270000|2021-01-14 07:27:50|2128.8|2128.5|2129.1|2128.8|2129.1|2128.8|2128.8|2128.5|10
1610609420000|2021-01-14 07:30:20|2129.2|2128.9|2128.8|2128.5|2129.2|2128.9|2128.8|2128.5|2
1610609460000|2021-01-14 07:31:00|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2
1610609490000|2021-01-14 07:31:30|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2128.1|2127.8|5
1610609510000|2021-01-14 07:31:50|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|2
1610609520000|2021-01-14 07:32:00|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610609600000|2021-01-14 07:33:20|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610609620000|2021-01-14 07:33:40|||||||||1
1610609660000|2021-01-14 07:34:20|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2
1610609700000|2021-01-14 07:35:00|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2
1610609720000|2021-01-14 07:35:20|2128.9|2128.6|2129|2128.7|2129|2128.7|2128.9|2128.6|2
1610609750000|2021-01-14 07:35:50|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610609780000|2021-01-14 07:36:20|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610609790000|2021-01-14 07:36:30|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|17
1610609810000|2021-01-14 07:36:50|2128.7|2128.4|2128.6|2128.3|2128.7|2128.4|2128.6|2128.3|2
1610609880000|2021-01-14 07:38:00|2128.9|2128.6|2129|2128.7|2129|2128.7|2128.9|2128.6|2
1610609910000|2021-01-14 07:38:30|||||||||1
1610609940000|2021-01-14 07:39:00|2129.6|2129.3|2129.5|2129.2|2129.6|2129.3|2129.5|2129.2|4
1610609950000|2021-01-14 07:39:10|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610609960000|2021-01-14 07:39:20|||||||||1
1610610020000|2021-01-14 07:40:20|2130.3|2130|2130.2|2129.9|2130.3|2130|2130|2129.7|20
1610610030000|2021-01-14 07:40:30|2129.9|2129.6|2130.1|2129.8|2130.1|2129.8|2129.9|2129.6|12
1610610040000|2021-01-14 07:40:40|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610610050000|2021-01-14 07:40:50|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|2
1610610060000|2021-01-14 07:41:00|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|5
1610610070000|2021-01-14 07:41:10|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|4
1610610080000|2021-01-14 07:41:20|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1610610090000|2021-01-14 07:41:30|||||||||3
1610610100000|2021-01-14 07:41:40|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|5
1610610120000|2021-01-14 07:42:00|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|3
1610610130000|2021-01-14 07:42:10|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2
1610610140000|2021-01-14 07:42:20|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1610610150000|2021-01-14 07:42:30|2130.7|2130.4|2130.6|2130.3|2130.7|2130.4|2130.6|2130.3|5
1610610160000|2021-01-14 07:42:40|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610610190000|2021-01-14 07:43:10|2130|2129.7|2129.6|2129.3|2130|2129.7|2129.6|2129.3|5
1610610200000|2021-01-14 07:43:20|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1610610220000|2021-01-14 07:43:40|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2
1610610230000|2021-01-14 07:43:50|2130.3|2130|2130.3|2130|2130.3|2130|2130.1|2129.8|3
1610610240000|2021-01-14 07:44:00|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610610280000|2021-01-14 07:44:40|2130.1|2129.8|2130|2129.7|2130.3|2130|2130|2129.7|6
1610610290000|2021-01-14 07:44:50|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610610300000|2021-01-14 07:45:00|2130.1|2129.8|2130.3|2130|2130.3|2130|2130.1|2129.8|5
1610610320000|2021-01-14 07:45:20|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2
1610610340000|2021-01-14 07:45:40|||||||||1
1610610360000|2021-01-14 07:46:00|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2130.2|2129.9|5
1610610390000|2021-01-14 07:46:30|||||||||1
1610610400000|2021-01-14 07:46:40|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610610420000|2021-01-14 07:47:00|||||||||1
1610610430000|2021-01-14 07:47:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|3
1610610440000|2021-01-14 07:47:20|2130.7|2130.4|2130.8|2130.5|2130.8|2130.5|2130.7|2130.4|3
1610610450000|2021-01-14 07:47:30|||||||||1
1610610480000|2021-01-14 07:48:00|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.6|2130.3|5
1610610520000|2021-01-14 07:48:40|2130.8|2130.5|2130.4|2130.1|2130.8|2130.5|2130.4|2130.1|3
1610610530000|2021-01-14 07:48:50|2130.3|2130|2130.6|2130.3|2130.6|2130.3|2130.3|2130|4
1610610540000|2021-01-14 07:49:00|2130.7|2130.4|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|5
1610610560000|2021-01-14 07:49:20|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.2|2129.9|6
1610610570000|2021-01-14 07:49:30|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610610580000|2021-01-14 07:49:40|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|2
1610610610000|2021-01-14 07:50:10|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610610650000|2021-01-14 07:50:50|||||||||1
1610610660000|2021-01-14 07:51:00|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|6
1610610690000|2021-01-14 07:51:30|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610610700000|2021-01-14 07:51:40|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610610720000|2021-01-14 07:52:00|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|3
1610610730000|2021-01-14 07:52:10|||||||||1
1610610740000|2021-01-14 07:52:20|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|3
1610610750000|2021-01-14 07:52:30|2130.5|2130.2|2130.3|2130|2130.5|2130.2|2130.3|2130|4
1610610770000|2021-01-14 07:52:50|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610610780000|2021-01-14 07:53:00|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610610810000|2021-01-14 07:53:30|||||||||1
1610610840000|2021-01-14 07:54:00|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610610850000|2021-01-14 07:54:10|2129.6|2129.3|2129.5|2129.2|2129.8|2129.5|2129.5|2129.2|3
1610610870000|2021-01-14 07:54:30|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|3
1610610890000|2021-01-14 07:54:50|2129.5|2129.2|2129.6|2129.3|2129.6|2129.3|2129.5|2129.2|3
1610610900000|2021-01-14 07:55:00|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2
1610610920000|2021-01-14 07:55:20|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.7|2129.4|3
1610610930000|2021-01-14 07:55:30|2130|2129.7|2130.5|2130.2|2130.5|2130.2|2130|2129.7|2
1610610960000|2021-01-14 07:56:00|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|2
1610610970000|2021-01-14 07:56:10|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|3
1610610980000|2021-01-14 07:56:20|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610611010000|2021-01-14 07:56:50|||||||||14
1610611020000|2021-01-14 07:57:00|2130.8|2130.5|2130.7|2130.4|2130.8|2130.5|2130.5|2130.2|12
1610611030000|2021-01-14 07:57:10|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|11
1610611040000|2021-01-14 07:57:20|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1610611050000|2021-01-14 07:57:30|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1610611060000|2021-01-14 07:57:40|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|4
1610611070000|2021-01-14 07:57:50|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|4
1610611080000|2021-01-14 07:58:00|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|7
1610611090000|2021-01-14 07:58:10|2131.3|2131|2131.2|2130.9|2131.3|2131|2131.2|2130.9|2
1610611170000|2021-01-14 07:59:30|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610611180000|2021-01-14 07:59:40|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610611190000|2021-01-14 07:59:50|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2129.9|2129.6|4
1610611200000|2021-01-14 08:00:00|2130|2129.7|2128.2|2127.9|2130|2129.7|2127.2|2126.9|56
1610611210000|2021-01-14 08:00:10|2128.1|2127.8|2127.8|2127.5|2128.1|2127.8|2127.8|2127.5|3
1610611220000|2021-01-14 08:00:20|2128.6|2128.3|2128.8|2128.5|2128.8|2128.5|2128.5|2128.2|14
1610611230000|2021-01-14 08:00:30|2128.9|2128.6|2128.5|2128.2|2129.2|2128.9|2128.5|2128.2|6
1610611240000|2021-01-14 08:00:40|2129.1|2128.8|2129.4|2129.1|2129.4|2129.1|2129.1|2128.8|7
1610611260000|2021-01-14 08:01:00|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.6|2128.3|7
1610611270000|2021-01-14 08:01:10|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610611280000|2021-01-14 08:01:20|2129.2|2128.9|2129.6|2129.3|2129.6|2129.3|2129.2|2128.9|9
1610611290000|2021-01-14 08:01:30|2129.4|2129.1|2129.6|2129.3|2129.6|2129.3|2129.4|2129.1|6
1610611300000|2021-01-14 08:01:40|2129.3|2129|2129.5|2129.2|2129.5|2129.2|2129.3|2129|10
1610611310000|2021-01-14 08:01:50|2129.4|2129.1|2129.6|2129.3|2129.6|2129.3|2129.4|2129.1|4
1610611320000|2021-01-14 08:02:00|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2
1610611350000|2021-01-14 08:02:30|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|1
1610611360000|2021-01-14 08:02:40|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|2
1610611380000|2021-01-14 08:03:00|2128.7|2128.4|2128.7|2128.4|2128.9|2128.6|2128.6|2128.3|11
1610611400000|2021-01-14 08:03:20|2127.9|2127.6|2128|2127.7|2128|2127.7|2127.9|2127.6|2
1610611410000|2021-01-14 08:03:30|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|4
1610611420000|2021-01-14 08:03:40|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610611450000|2021-01-14 08:04:10|||||||||1
1610611470000|2021-01-14 08:04:30|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.8|2127.5|8
1610611480000|2021-01-14 08:04:40|2128.3|2128|2128.2|2127.9|2128.3|2128|2128.2|2127.9|4
1610611490000|2021-01-14 08:04:50|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610611500000|2021-01-14 08:05:00|2128.1|2127.8|2127.8|2127.5|2128.1|2127.8|2127.8|2127.5|3
1610611510000|2021-01-14 08:05:10|2127.7|2127.4|2127.5|2127.2|2127.8|2127.5|2127.4|2127.1|6
1610611520000|2021-01-14 08:05:20|2127.7|2127.4|2128|2127.7|2128|2127.7|2127.7|2127.4|5
1610611530000|2021-01-14 08:05:30|2127.8|2127.5|2127.6|2127.3|2127.8|2127.5|2127.5|2127.2|7
1610611540000|2021-01-14 08:05:40|2127.7|2127.4|2128.2|2127.9|2128.2|2127.9|2127.7|2127.4|4
1610611550000|2021-01-14 08:05:50|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610611560000|2021-01-14 08:06:00|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610611590000|2021-01-14 08:06:30|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|3
1610611600000|2021-01-14 08:06:40|||||||||1
1610611630000|2021-01-14 08:07:10|2128.4|2128.1|2128.5|2128.2|2128.5|2128.2|2128.3|2128|4
1610611660000|2021-01-14 08:07:40|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610611670000|2021-01-14 08:07:50|2128.8|2128.5|2129.4|2129.1|2129.4|2129.1|2128.8|2128.5|23
1610611680000|2021-01-14 08:08:00|2129.2|2128.9|2128.7|2128.4|2129.2|2128.9|2128.5|2128.2|22
1610611720000|2021-01-14 08:08:40|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610611740000|2021-01-14 08:09:00|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|3
1610611780000|2021-01-14 08:09:40|2129|2128.7|2128.9|2128.6|2129.2|2128.9|2128.9|2128.6|3
1610611790000|2021-01-14 08:09:50|2129.1|2128.8|2129.3|2129|2129.3|2129|2129.1|2128.8|8
1610611800000|2021-01-14 08:10:00|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610611820000|2021-01-14 08:10:20|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610611830000|2021-01-14 08:10:30|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610611850000|2021-01-14 08:10:50|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610611860000|2021-01-14 08:11:00|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610611890000|2021-01-14 08:11:30|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610611920000|2021-01-14 08:12:00|2130.3|2130|2130|2129.7|2130.3|2130|2130|2129.7|4
1610611930000|2021-01-14 08:12:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610612030000|2021-01-14 08:13:50|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610612040000|2021-01-14 08:14:00|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|7
1610612050000|2021-01-14 08:14:10|2129.4|2129.1|2128.9|2128.6|2129.4|2129.1|2128.9|2128.6|40
1610612090000|2021-01-14 08:14:50|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610612100000|2021-01-14 08:15:00|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610612120000|2021-01-14 08:15:20|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|2
1610612160000|2021-01-14 08:16:00|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|14
1610612170000|2021-01-14 08:16:10|2129.1|2128.8|2129.1|2128.8|2129.2|2128.9|2129|2128.7|7
1610612200000|2021-01-14 08:16:40|2129|2128.7|2128.9|2128.6|2129|2128.7|2128.9|2128.6|11
1610612210000|2021-01-14 08:16:50|||||||||1
1610612220000|2021-01-14 08:17:00|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2
1610612230000|2021-01-14 08:17:10|2129.8|2129.5|2129.6|2129.3|2129.9|2129.6|2129.6|2129.3|3
1610612280000|2021-01-14 08:18:00|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|2
1610612290000|2021-01-14 08:18:10|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|2
1610612320000|2021-01-14 08:18:40|2130.5|2130.2|2130.6|2130.3|2130.6|2130.3|2130.3|2130|9
1610612340000|2021-01-14 08:19:00|2131.2|2130.9|2131.7|2131.4|2131.8|2131.5|2131.2|2130.9|16
1610612350000|2021-01-14 08:19:10|2132|2131.7|2131.7|2131.4|2132.2|2131.9|2131.7|2131.4|13
1610612360000|2021-01-14 08:19:20|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|1
1610612370000|2021-01-14 08:19:30|2131.7|2131.4|2131.4|2131.1|2131.7|2131.4|2131.4|2131.1|2
1610612380000|2021-01-14 08:19:40|2131.3|2131|2130.7|2130.4|2131.3|2131|2130.7|2130.4|3
1610612390000|2021-01-14 08:19:50|||||||||1
1610612400000|2021-01-14 08:20:00|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2
1610612410000|2021-01-14 08:20:10|2130.6|2130.3|2131.2|2130.9|2131.2|2130.9|2130.6|2130.3|13
1610612460000|2021-01-14 08:21:00|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|2
1610612470000|2021-01-14 08:21:10|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1610612500000|2021-01-14 08:21:40|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610612510000|2021-01-14 08:21:50|2130.8|2130.5|2130.7|2130.4|2130.8|2130.5|2130.6|2130.3|4
1610612530000|2021-01-14 08:22:10|||||||||1
1610612550000|2021-01-14 08:22:30|2131.4|2131.1|2132|2131.7|2132|2131.7|2131.4|2131.1|17
1610612560000|2021-01-14 08:22:40|2131.7|2131.4|2131.5|2131.2|2131.7|2131.4|2131.5|2131.2|2
1610612570000|2021-01-14 08:22:50|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2
1610612580000|2021-01-14 08:23:00|2131.8|2131.5|2131.7|2131.4|2131.8|2131.5|2131.7|2131.4|2
1610612590000|2021-01-14 08:23:10|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610612600000|2021-01-14 08:23:20|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.9|2131.6|6
1610612610000|2021-01-14 08:23:30|2132.1|2131.8|2131.9|2131.6|2132.1|2131.8|2131.9|2131.6|2
1610612620000|2021-01-14 08:23:40|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|4
1610612630000|2021-01-14 08:23:50|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610612640000|2021-01-14 08:24:00|2131.9|2131.6|2131.9|2131.6|2132|2131.7|2131.8|2131.5|7
1610612660000|2021-01-14 08:24:20|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|1
1610612670000|2021-01-14 08:24:30|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610612680000|2021-01-14 08:24:40|2131.9|2131.6|2131.7|2131.4|2131.9|2131.6|2131.7|2131.4|3
1610612690000|2021-01-14 08:24:50|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2
1610612700000|2021-01-14 08:25:00|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|5
1610612710000|2021-01-14 08:25:10|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1610612730000|2021-01-14 08:25:30|2132.1|2131.8|2132.3|2132|2132.3|2132|2132.1|2131.8|8
1610612740000|2021-01-14 08:25:40|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610612750000|2021-01-14 08:25:50|2132.5|2132.2|2132.4|2132.1|2132.8|2132.5|2132.4|2132.1|34
1610612760000|2021-01-14 08:26:00|2132.6|2132.3|2132.6|2132.3|2132.7|2132.4|2132.6|2132.3|4
1610612770000|2021-01-14 08:26:10|2132.8|2132.5|2132.5|2132.2|2132.8|2132.5|2132.5|2132.2|20
1610612780000|2021-01-14 08:26:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1610612790000|2021-01-14 08:26:30|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|3
1610612800000|2021-01-14 08:26:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|2
1610612810000|2021-01-14 08:26:50|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2
1610612820000|2021-01-14 08:27:00|2132.2|2131.9|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|5
1610612830000|2021-01-14 08:27:10|2132.2|2131.9|2132|2131.7|2132.2|2131.9|2132|2131.7|2
1610612840000|2021-01-14 08:27:20|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2132.3|2132|3
1610612850000|2021-01-14 08:27:30|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610612860000|2021-01-14 08:27:40|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.3|2132|5
1610612890000|2021-01-14 08:28:10|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1610612900000|2021-01-14 08:28:20|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|3
1610612910000|2021-01-14 08:28:30|||||||||2
1610612930000|2021-01-14 08:28:50|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1610612940000|2021-01-14 08:29:00|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610612950000|2021-01-14 08:29:10|||||||||1
1610612960000|2021-01-14 08:29:20|||||||||1
1610612980000|2021-01-14 08:29:40|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610612990000|2021-01-14 08:29:50|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610613000000|2021-01-14 08:30:00|2130.6|2130.3|2130.5|2130.2|2130.6|2130.3|2130.5|2130.2|4
1610613010000|2021-01-14 08:30:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|3
1610613020000|2021-01-14 08:30:20|||||||||1
1610613030000|2021-01-14 08:30:30|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610613040000|2021-01-14 08:30:40|||||||||2
1610613060000|2021-01-14 08:31:00|2130.6|2130.3|2130.5|2130.2|2130.6|2130.3|2130.5|2130.2|2
1610613070000|2021-01-14 08:31:10|2130.4|2130.1|2130.1|2129.8|2130.7|2130.4|2130.1|2129.8|6
1610613090000|2021-01-14 08:31:30|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2
1610613100000|2021-01-14 08:31:40|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610613110000|2021-01-14 08:31:50|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610613120000|2021-01-14 08:32:00|2130.4|2130.1|2130.1|2129.8|2130.4|2130.1|2130.1|2129.8|2
1610613130000|2021-01-14 08:32:10|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1610613160000|2021-01-14 08:32:40|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610613180000|2021-01-14 08:33:00|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|4
1610613190000|2021-01-14 08:33:10|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|4
1610613210000|2021-01-14 08:33:30|2130.1|2129.8|2129.2|2128.9|2130.1|2129.8|2129.2|2128.9|9
1610613220000|2021-01-14 08:33:40|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|6
1610613230000|2021-01-14 08:33:50|2128.7|2128.4|2128.3|2128|2128.7|2128.4|2128.3|2128|24
1610613240000|2021-01-14 08:34:00|2128.1|2127.8|2128.3|2128|2128.3|2128|2128.1|2127.8|5
1610613250000|2021-01-14 08:34:10|2128.6|2128.3|2128.8|2128.5|2128.8|2128.5|2128.6|2128.3|13
1610613260000|2021-01-14 08:34:20|2129.1|2128.8|2128.8|2128.5|2129.1|2128.8|2128.8|2128.5|6
1610613270000|2021-01-14 08:34:30|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610613280000|2021-01-14 08:34:40|2128.8|2128.5|2128.3|2128|2128.8|2128.5|2128.3|2128|17
1610613290000|2021-01-14 08:34:50|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|5
1610613300000|2021-01-14 08:35:00|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610613310000|2021-01-14 08:35:10|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610613320000|2021-01-14 08:35:20|2128.4|2128.1|2128.6|2128.3|2128.6|2128.3|2128.4|2128.1|5
1610613340000|2021-01-14 08:35:40|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|3
1610613350000|2021-01-14 08:35:50|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|3
1610613360000|2021-01-14 08:36:00|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2128.8|2128.5|4
1610613400000|2021-01-14 08:36:40|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610613410000|2021-01-14 08:36:50|2130.1|2129.8|2130.3|2130|2130.3|2130|2130.1|2129.8|7
1610613420000|2021-01-14 08:37:00|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2130.2|2129.9|3
1610613430000|2021-01-14 08:37:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2
1610613440000|2021-01-14 08:37:20|2130.3|2130|2130.8|2130.5|2130.8|2130.5|2130.3|2130|5
1610613450000|2021-01-14 08:37:30|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.7|2130.4|3
1610613460000|2021-01-14 08:37:40|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1610613470000|2021-01-14 08:37:50|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610613480000|2021-01-14 08:38:00|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610613490000|2021-01-14 08:38:10|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1610613510000|2021-01-14 08:38:30|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610613570000|2021-01-14 08:39:30|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2
1610613620000|2021-01-14 08:40:20|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610613630000|2021-01-14 08:40:30|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610613640000|2021-01-14 08:40:40|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610613690000|2021-01-14 08:41:30|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1610613700000|2021-01-14 08:41:40|2131.5|2131.2|2131.7|2131.4|2131.7|2131.4|2131.5|2131.2|6
1610613710000|2021-01-14 08:41:50|2131.9|2131.6|2131.6|2131.3|2131.9|2131.6|2131.6|2131.3|3
1610613720000|2021-01-14 08:42:00|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2
1610613730000|2021-01-14 08:42:10|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1610613740000|2021-01-14 08:42:20|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.2|2130.9|14
1610613790000|2021-01-14 08:43:10|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610613800000|2021-01-14 08:43:20|2131.4|2131.1|2131.5|2131.2|2131.5|2131.2|2131.4|2131.1|2
1610613810000|2021-01-14 08:43:30|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|3
1610613820000|2021-01-14 08:43:40|2131.5|2131.2|2131.2|2130.9|2131.6|2131.3|2131.2|2130.9|50
1610613830000|2021-01-14 08:43:50|2131.5|2131.2|2131.6|2131.3|2131.9|2131.6|2131.5|2131.2|11
1610613840000|2021-01-14 08:44:00|2131.9|2131.6|2131.9|2131.6|2132|2131.7|2131.9|2131.6|12
1610613850000|2021-01-14 08:44:10|2131.7|2131.4|2131.7|2131.4|2131.8|2131.5|2131.7|2131.4|11
1610613860000|2021-01-14 08:44:20|2131.8|2131.5|2131.8|2131.5|2131.9|2131.6|2131.8|2131.5|8
1610613880000|2021-01-14 08:44:40|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610613890000|2021-01-14 08:44:50|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2
1610613900000|2021-01-14 08:45:00|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|3
1610613950000|2021-01-14 08:45:50|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1610613960000|2021-01-14 08:46:00|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|4
1610613970000|2021-01-14 08:46:10|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610613980000|2021-01-14 08:46:20|2131.8|2131.5|2132.2|2131.9|2132.2|2131.9|2131.8|2131.5|5
1610614000000|2021-01-14 08:46:40|2132.1|2131.8|2132.2|2131.9|2132.2|2131.9|2132.1|2131.8|2
1610614010000|2021-01-14 08:46:50|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|2
1610614040000|2021-01-14 08:47:20|2132.2|2131.9|2131.8|2131.5|2132.2|2131.9|2131.8|2131.5|4
1610614070000|2021-01-14 08:47:50|2131.6|2131.3|2131.8|2131.5|2131.8|2131.5|2131.6|2131.3|2
1610614080000|2021-01-14 08:48:00|||||||||1
1610614090000|2021-01-14 08:48:10|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2
1610614100000|2021-01-14 08:48:20|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1610614110000|2021-01-14 08:48:30|||||||||1
1610614130000|2021-01-14 08:48:50|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|2
1610614160000|2021-01-14 08:49:20|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|3
1610614170000|2021-01-14 08:49:30|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1610614190000|2021-01-14 08:49:50|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|3
1610614210000|2021-01-14 08:50:10|||||||||2
1610614240000|2021-01-14 08:50:40|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1610614250000|2021-01-14 08:50:50|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2
1610614260000|2021-01-14 08:51:00|||||||||2
1610614280000|2021-01-14 08:51:20|||||||||2
1610614290000|2021-01-14 08:51:30|2131.8|2131.5|2132|2131.7|2132|2131.7|2131.8|2131.5|7
1610614300000|2021-01-14 08:51:40|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1610614310000|2021-01-14 08:51:50|2132.3|2132|2131.7|2131.4|2132.3|2132|2131.7|2131.4|10
1610614320000|2021-01-14 08:52:00|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2
1610614340000|2021-01-14 08:52:20|2131.9|2131.6|2131.7|2131.4|2132.1|2131.8|2131.7|2131.4|5
1610614360000|2021-01-14 08:52:40|2131.6|2131.3|2131.9|2131.6|2131.9|2131.6|2131.6|2131.3|8
1610614370000|2021-01-14 08:52:50|2132.1|2131.8|2132.3|2132|2132.3|2132|2132.1|2131.8|12
1610614380000|2021-01-14 08:53:00|2132.1|2131.8|2132|2131.7|2132.4|2132.1|2132|2131.7|10
1610614390000|2021-01-14 08:53:10|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610614410000|2021-01-14 08:53:30|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|3
1610614430000|2021-01-14 08:53:50|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|4
1610614450000|2021-01-14 08:54:10|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|3
1610614470000|2021-01-14 08:54:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|4
1610614480000|2021-01-14 08:54:40|2132.1|2131.8|2132.3|2132|2132.3|2132|2132.1|2131.8|7
1610614500000|2021-01-14 08:55:00|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2131.8|2131.5|6
1610614510000|2021-01-14 08:55:10|2132.1|2131.8|2132.4|2132.1|2132.4|2132.1|2132.1|2131.8|9
1610614530000|2021-01-14 08:55:30|2132.5|2132.2|2132.9|2132.6|2132.9|2132.6|2132.5|2132.2|30
1610614540000|2021-01-14 08:55:40|2133|2132.7|2132.8|2132.5|2133.1|2132.8|2132.5|2132.2|20
1610614560000|2021-01-14 08:56:00|2132.6|2132.3|2132.7|2132.4|2132.7|2132.4|2132.6|2132.3|3
1610614570000|2021-01-14 08:56:10|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610614580000|2021-01-14 08:56:20|2132.3|2132|2132.6|2132.3|2132.6|2132.3|2132.3|2132|2
1610614590000|2021-01-14 08:56:30|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|4
1610614600000|2021-01-14 08:56:40|2132.6|2132.3|2132.3|2132|2132.6|2132.3|2132.3|2132|10
1610614610000|2021-01-14 08:56:50|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610614620000|2021-01-14 08:57:00|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610614640000|2021-01-14 08:57:20|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610614660000|2021-01-14 08:57:40|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|3
1610614670000|2021-01-14 08:57:50|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610614720000|2021-01-14 08:58:40|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2
1610614740000|2021-01-14 08:59:00|2131.2|2130.9|2131.1|2130.8|2131.2|2130.9|2130.9|2130.6|13
1610614750000|2021-01-14 08:59:10|2131|2130.7|2130.9|2130.6|2131|2130.7|2130.9|2130.6|2
1610614760000|2021-01-14 08:59:20|2131.3|2131|2131.5|2131.2|2131.5|2131.2|2131.3|2131|2
1610614780000|2021-01-14 08:59:40|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1610614800000|2021-01-14 09:00:00|2131|2130.7|2130.7|2130.4|2131.3|2131|2130.7|2130.4|10
1610614810000|2021-01-14 09:00:10|2130.6|2130.3|2130.9|2130.6|2130.9|2130.6|2130.6|2130.3|3
1610614820000|2021-01-14 09:00:20|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2
1610614830000|2021-01-14 09:00:30|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610614850000|2021-01-14 09:00:50|2130.6|2130.3|2131.2|2130.9|2131.2|2130.9|2130.6|2130.3|21
1610614860000|2021-01-14 09:01:00|||||||||1
1610614870000|2021-01-14 09:01:10|||||||||1
1610614880000|2021-01-14 09:01:20|2130.9|2130.6|2131|2130.7|2131|2130.7|2130.9|2130.6|4
1610614930000|2021-01-14 09:02:10|2130.4|2130.1|2130.1|2129.8|2130.4|2130.1|2130.1|2129.8|2
1610614940000|2021-01-14 09:02:20|2130|2129.7|2130.2|2129.9|2130.2|2129.9|2130|2129.7|3
1610614950000|2021-01-14 09:02:30|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610614960000|2021-01-14 09:02:40|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|5
1610614970000|2021-01-14 09:02:50|2129.8|2129.5|2130|2129.7|2130|2129.7|2129.8|2129.5|5
1610614980000|2021-01-14 09:03:00|||||||||1
1610614990000|2021-01-14 09:03:10|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2
1610615010000|2021-01-14 09:03:30|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610615030000|2021-01-14 09:03:50|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2
1610615040000|2021-01-14 09:04:00|2130.4|2130.1|2130.6|2130.3|2130.6|2130.3|2130.4|2130.1|2
1610615050000|2021-01-14 09:04:10|2130.3|2130|2130.8|2130.5|2130.8|2130.5|2130.3|2130|4
1610615060000|2021-01-14 09:04:20|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|3
1610615110000|2021-01-14 09:05:10|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610615120000|2021-01-14 09:05:20|2131.2|2130.9|2130.9|2130.6|2131.2|2130.9|2130.9|2130.6|9
1610615150000|2021-01-14 09:05:50|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610615160000|2021-01-14 09:06:00|||||||||2
1610615180000|2021-01-14 09:06:20|2131.3|2131|2130.7|2130.4|2131.3|2131|2130.7|2130.4|11
1610615190000|2021-01-14 09:06:30|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1610615200000|2021-01-14 09:06:40|2130.5|2130.2|2130.6|2130.3|2130.6|2130.3|2130.5|2130.2|3
1610615230000|2021-01-14 09:07:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610615240000|2021-01-14 09:07:20|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|11
1610615260000|2021-01-14 09:07:40|2129.5|2129.2|2129.7|2129.4|2129.7|2129.4|2129.3|2129|5
1610615270000|2021-01-14 09:07:50|2129.5|2129.2|2129.3|2129|2129.5|2129.2|2129.3|2129|7
1610615280000|2021-01-14 09:08:00|2129.4|2129.1|2129.4|2129.1|2129.6|2129.3|2129.3|2129|6
1610615290000|2021-01-14 09:08:10|2129.2|2128.9|2129.1|2128.8|2129.2|2128.9|2129.1|2128.8|7
1610615300000|2021-01-14 09:08:20|2129|2128.7|2128.9|2128.6|2129.2|2128.9|2128.9|2128.6|13
1610615310000|2021-01-14 09:08:30|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2129|2128.7|2
1610615320000|2021-01-14 09:08:40|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.6|2128.3|12
1610615330000|2021-01-14 09:08:50|2128.5|2128.2|2128.1|2127.8|2128.5|2128.2|2128.1|2127.8|11
1610615340000|2021-01-14 09:09:00|2128.2|2127.9|2128.4|2128.1|2128.4|2128.1|2128.2|2127.9|33
1610615350000|2021-01-14 09:09:10|2128.3|2128|2128.1|2127.8|2128.3|2128|2128.1|2127.8|5
1610615360000|2021-01-14 09:09:20|2128.3|2128|2128.4|2128.1|2128.4|2128.1|2128.3|2128|3
1610615370000|2021-01-14 09:09:30|2128.5|2128.2|2128.6|2128.3|2128.6|2128.3|2128.5|2128.2|11
1610615380000|2021-01-14 09:09:40|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|5
1610615400000|2021-01-14 09:10:00|2128.8|2128.5|2128.7|2128.4|2128.9|2128.6|2128.7|2128.4|3
1610615410000|2021-01-14 09:10:10|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.5|2128.2|2
1610615420000|2021-01-14 09:10:20|||||||||2
1610615440000|2021-01-14 09:10:40|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610615450000|2021-01-14 09:10:50|2128.6|2128.3|2128.7|2128.4|2128.7|2128.4|2128.6|2128.3|4
1610615470000|2021-01-14 09:11:10|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610615480000|2021-01-14 09:11:20|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610615490000|2021-01-14 09:11:30|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610615510000|2021-01-14 09:11:50|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2
1610615530000|2021-01-14 09:12:10|2128.9|2128.6|2128.6|2128.3|2128.9|2128.6|2128.6|2128.3|2
1610615540000|2021-01-14 09:12:20|2128.3|2128|2128.5|2128.2|2128.7|2128.4|2128.3|2128|6
1610615560000|2021-01-14 09:12:40|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2
1610615570000|2021-01-14 09:12:50|2128.5|2128.2|2128.7|2128.4|2128.7|2128.4|2128.5|2128.2|7
1610615580000|2021-01-14 09:13:00|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2
1610615610000|2021-01-14 09:13:30|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|3
1610615620000|2021-01-14 09:13:40|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610615640000|2021-01-14 09:14:00|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610615670000|2021-01-14 09:14:30|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610615680000|2021-01-14 09:14:40|2128.8|2128.5|2128.9|2128.6|2129|2128.7|2128.8|2128.5|8
1610615700000|2021-01-14 09:15:00|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610615710000|2021-01-14 09:15:10|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|10
1610615720000|2021-01-14 09:15:20|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610615730000|2021-01-14 09:15:30|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610615750000|2021-01-14 09:15:50|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610615780000|2021-01-14 09:16:20|2129.3|2129|2129.7|2129.4|2129.7|2129.4|2129.3|2129|3
1610615790000|2021-01-14 09:16:30|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610615810000|2021-01-14 09:16:50|2129.1|2128.8|2128.8|2128.5|2129.1|2128.8|2128.8|2128.5|9
1610615840000|2021-01-14 09:17:20|2128.9|2128.6|2128.9|2128.6|2129.1|2128.8|2128.8|2128.5|33
1610615860000|2021-01-14 09:17:40|2129.2|2128.9|2129.3|2129|2129.3|2129|2129.2|2128.9|3
1610615890000|2021-01-14 09:18:10|2129.5|2129.2|2129.6|2129.3|2129.6|2129.3|2129.5|2129.2|2
1610615900000|2021-01-14 09:18:20|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610615930000|2021-01-14 09:18:50|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1610615960000|2021-01-14 09:19:20|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610615980000|2021-01-14 09:19:40|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|4
1610615990000|2021-01-14 09:19:50|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2
1610616020000|2021-01-14 09:20:20|2129.7|2129.4|2129.5|2129.2|2129.7|2129.4|2129.5|2129.2|6
1610616060000|2021-01-14 09:21:00|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1610616070000|2021-01-14 09:21:10|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2
1610616100000|2021-01-14 09:21:40|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.4|2129.1|3
1610616110000|2021-01-14 09:21:50|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|4
1610616140000|2021-01-14 09:22:20|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2
1610616150000|2021-01-14 09:22:30|2129.8|2129.5|2130.1|2129.8|2130.1|2129.8|2129.8|2129.5|6
1610616160000|2021-01-14 09:22:40|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2
1610616190000|2021-01-14 09:23:10|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2
1610616200000|2021-01-14 09:23:20|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610616220000|2021-01-14 09:23:40|2130.2|2129.9|2129.8|2129.5|2130.3|2130|2129.8|2129.5|3
1610616240000|2021-01-14 09:24:00|2130.3|2130|2130.4|2130.1|2130.5|2130.2|2130.3|2130|10
1610616250000|2021-01-14 09:24:10|2130.7|2130.4|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|14
1610616260000|2021-01-14 09:24:20|2130.7|2130.4|2130.3|2130|2130.7|2130.4|2130.3|2130|2
1610616270000|2021-01-14 09:24:30|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|4
1610616310000|2021-01-14 09:25:10|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1610616320000|2021-01-14 09:25:20|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610616350000|2021-01-14 09:25:50|2130.6|2130.3|2131|2130.7|2131|2130.7|2130.6|2130.3|4
1610616360000|2021-01-14 09:26:00|2131.2|2130.9|2131.6|2131.3|2131.6|2131.3|2131.1|2130.8|7
1610616370000|2021-01-14 09:26:10|2131.3|2131|2130.9|2130.6|2131.3|2131|2130.9|2130.6|4
1610616380000|2021-01-14 09:26:20|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610616400000|2021-01-14 09:26:40|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610616430000|2021-01-14 09:27:10|2131.2|2130.9|2131.4|2131.1|2131.4|2131.1|2131|2130.7|6
1610616460000|2021-01-14 09:27:40|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.5|2131.2|16
1610616470000|2021-01-14 09:27:50|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2
1610616490000|2021-01-14 09:28:10|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|2
1610616510000|2021-01-14 09:28:30|2131.5|2131.2|2131.1|2130.8|2131.5|2131.2|2131.1|2130.8|5
1610616540000|2021-01-14 09:29:00|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1610616560000|2021-01-14 09:29:20|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1610616590000|2021-01-14 09:29:50|2131.3|2131|2131.3|2131|2131.3|2131|2131.1|2130.8|9
1610616600000|2021-01-14 09:30:00|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|4
1610616610000|2021-01-14 09:30:10|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|5
1610616620000|2021-01-14 09:30:20|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1610616650000|2021-01-14 09:30:50|2131.5|2131.2|2131|2130.7|2131.7|2131.4|2131|2130.7|10
1610616660000|2021-01-14 09:31:00|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|5
1610616670000|2021-01-14 09:31:10|2130.8|2130.5|2131|2130.7|2131|2130.7|2130.8|2130.5|13
1610616680000|2021-01-14 09:31:20|||||||||2
1610616700000|2021-01-14 09:31:40|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1610616710000|2021-01-14 09:31:50|2131.1|2130.8|2130.8|2130.5|2131.1|2130.8|2130.8|2130.5|11
1610616720000|2021-01-14 09:32:00|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|6
1610616730000|2021-01-14 09:32:10|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2
1610616740000|2021-01-14 09:32:20|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|2
1610616750000|2021-01-14 09:32:30|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|1
1610616790000|2021-01-14 09:33:10|||||||||1
1610616800000|2021-01-14 09:33:20|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|3
1610616810000|2021-01-14 09:33:30|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|2
1610616820000|2021-01-14 09:33:40|2131.7|2131.4|2131.9|2131.6|2131.9|2131.6|2131.7|2131.4|2
1610616850000|2021-01-14 09:34:10|2131.6|2131.3|2132|2131.7|2132|2131.7|2131.6|2131.3|2
1610616860000|2021-01-14 09:34:20|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2
1610616870000|2021-01-14 09:34:30|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|5
1610616890000|2021-01-14 09:34:50|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.9|2131.6|5
1610616910000|2021-01-14 09:35:10|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610616940000|2021-01-14 09:35:40|||||||||1
1610616950000|2021-01-14 09:35:50|||||||||2
1610616970000|2021-01-14 09:36:10|||||||||1
1610617010000|2021-01-14 09:36:50|2132.5|2132.2|2132.2|2131.9|2132.5|2132.2|2132.2|2131.9|11
1610617020000|2021-01-14 09:37:00|||||||||1
1610617050000|2021-01-14 09:37:30|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2
1610617060000|2021-01-14 09:37:40|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2
1610617080000|2021-01-14 09:38:00|2132.6|2132.3|2132.8|2132.5|2132.9|2132.6|2132.6|2132.3|9
1610617090000|2021-01-14 09:38:10|2132.5|2132.2|2132.6|2132.3|2132.6|2132.3|2132.5|2132.2|5
1610617120000|2021-01-14 09:38:40|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|46
1610617130000|2021-01-14 09:38:50|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.5|2132.2|5
1610617140000|2021-01-14 09:39:00|2132.2|2131.9|2132.8|2132.5|2132.8|2132.5|2132.2|2131.9|2
1610617150000|2021-01-14 09:39:10|2132.5|2132.2|2132.4|2132.1|2132.5|2132.2|2132.4|2132.1|4
1610617170000|2021-01-14 09:39:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|4
1610617180000|2021-01-14 09:39:40|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610617190000|2021-01-14 09:39:50|||||||||1
1610617210000|2021-01-14 09:40:10|2132.5|2132.2|2132.8|2132.5|2132.8|2132.5|2132.5|2132.2|7
1610617230000|2021-01-14 09:40:30|2132.5|2132.2|2132.2|2131.9|2132.5|2132.2|2132.2|2131.9|4
1610617240000|2021-01-14 09:40:40|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|4
1610617250000|2021-01-14 09:40:50|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|3
1610617270000|2021-01-14 09:41:10|2133|2132.7|2133.2|2132.9|2133.2|2132.9|2133|2132.7|9
1610617280000|2021-01-14 09:41:20|2132.8|2132.5|2132.5|2132.2|2132.8|2132.5|2132.5|2132.2|6
1610617310000|2021-01-14 09:41:50|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610617330000|2021-01-14 09:42:10|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610617340000|2021-01-14 09:42:20|2132.5|2132.2|2132|2131.7|2132.5|2132.2|2132|2131.7|18
1610617350000|2021-01-14 09:42:30|2131.8|2131.5|2132.1|2131.8|2132.1|2131.8|2131.7|2131.4|18
1610617380000|2021-01-14 09:43:00|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610617400000|2021-01-14 09:43:20|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610617420000|2021-01-14 09:43:40|2132.6|2132.3|2132.7|2132.4|2132.7|2132.4|2132.6|2132.3|7
1610617430000|2021-01-14 09:43:50|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|3
1610617460000|2021-01-14 09:44:20|2131.9|2131.6|2131.6|2131.3|2131.9|2131.6|2131.6|2131.3|4
1610617490000|2021-01-14 09:44:50|2132.1|2131.8|2131.9|2131.6|2132.1|2131.8|2131.9|2131.6|10
1610617500000|2021-01-14 09:45:00|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|2
1610617550000|2021-01-14 09:45:50|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610617560000|2021-01-14 09:46:00|2131.6|2131.3|2131.8|2131.5|2131.8|2131.5|2131.6|2131.3|10
1610617590000|2021-01-14 09:46:30|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|11
1610617600000|2021-01-14 09:46:40|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2132|2131.7|5
1610617610000|2021-01-14 09:46:50|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|4
1610617640000|2021-01-14 09:47:20|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610617650000|2021-01-14 09:47:30|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610617690000|2021-01-14 09:48:10|2132.3|2132|2132.6|2132.3|2132.6|2132.3|2132.3|2132|14
1610617720000|2021-01-14 09:48:40|2132.5|2132.2|2132.8|2132.5|2133.1|2132.8|2132.5|2132.2|33
1610617730000|2021-01-14 09:48:50|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1610617750000|2021-01-14 09:49:10|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|3
1610617760000|2021-01-14 09:49:20|2133.3|2133|2133.7|2133.4|2133.7|2133.4|2133.3|2133|94
1610617780000|2021-01-14 09:49:40|2133.4|2133.1|2133.6|2133.3|2133.6|2133.3|2133.4|2133.1|11
1610617800000|2021-01-14 09:50:00|2133.4|2133.1|2133.6|2133.3|2133.9|2133.6|2133.4|2133.1|15
1610617810000|2021-01-14 09:50:10|2133.8|2133.5|2133.4|2133.1|2133.8|2133.5|2133.3|2133|9
1610617830000|2021-01-14 09:50:30|2133|2132.7|2132.9|2132.6|2133|2132.7|2132.9|2132.6|5
1610617840000|2021-01-14 09:50:40|2133|2132.7|2132.8|2132.5|2133|2132.7|2132.8|2132.5|3
1610617870000|2021-01-14 09:51:10|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1610617910000|2021-01-14 09:51:50|2133|2132.7|2133.2|2132.9|2133.2|2132.9|2133|2132.7|3
1610617920000|2021-01-14 09:52:00|2133|2132.7|2132.9|2132.6|2133|2132.7|2132.9|2132.6|3
1610617930000|2021-01-14 09:52:10|2132.7|2132.4|2132.9|2132.6|2132.9|2132.6|2132.7|2132.4|5
1610617940000|2021-01-14 09:52:20|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|1
1610618010000|2021-01-14 09:53:30|2132.7|2132.4|2132.9|2132.6|2133.1|2132.8|2132.7|2132.4|5
1610618040000|2021-01-14 09:54:00|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2
1610618060000|2021-01-14 09:54:20|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1610618110000|2021-01-14 09:55:10|2133.1|2132.8|2133.3|2133|2133.3|2133|2133.1|2132.8|7
1610618150000|2021-01-14 09:55:50|2133.2|2132.9|2133.3|2133|2133.3|2133|2133.2|2132.9|2
1610618160000|2021-01-14 09:56:00|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1610618170000|2021-01-14 09:56:10|||||||||3
1610618190000|2021-01-14 09:56:30|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1610618220000|2021-01-14 09:57:00|||||||||3
1610618240000|2021-01-14 09:57:20|||||||||2
1610618250000|2021-01-14 09:57:30|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|3
1610618260000|2021-01-14 09:57:40|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1610618270000|2021-01-14 09:57:50|2133.1|2132.8|2133|2132.7|2133.1|2132.8|2133|2132.7|3
1610618280000|2021-01-14 09:58:00|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.7|2132.4|7
1610618290000|2021-01-14 09:58:10|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2
1610618330000|2021-01-14 09:58:50|2132.7|2132.4|2132.6|2132.3|2132.7|2132.4|2132.6|2132.3|2
1610618340000|2021-01-14 09:59:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|3
1610618350000|2021-01-14 09:59:10|2132.1|2131.8|2132.3|2132|2132.4|2132.1|2132.1|2131.8|3
1610618360000|2021-01-14 09:59:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|3
1610618380000|2021-01-14 09:59:40|||||||||10
1610618390000|2021-01-14 09:59:50|||||||||2
1610618400000|2021-01-14 10:00:00|2132.3|2132|2132.1|2131.8|2132.3|2132|2132.1|2131.8|3
1610618430000|2021-01-14 10:00:30|||||||||4
1610618450000|2021-01-14 10:00:50|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1610618460000|2021-01-14 10:01:00|||||||||2
1610618480000|2021-01-14 10:01:20|2131.9|2131.6|2132.1|2131.8|2132.3|2132|2131.9|2131.6|13
1610618490000|2021-01-14 10:01:30|||||||||2
1610618500000|2021-01-14 10:01:40|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|6
1610618510000|2021-01-14 10:01:50|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|15
1610618520000|2021-01-14 10:02:00|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610618550000|2021-01-14 10:02:30|2132.1|2131.8|2132.4|2132.1|2132.4|2132.1|2132.1|2131.8|5
1610618580000|2021-01-14 10:03:00|2132.2|2131.9|2132.4|2132.1|2132.4|2132.1|2132.2|2131.9|5
1610618600000|2021-01-14 10:03:20|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|2
1610618640000|2021-01-14 10:04:00|2132.5|2132.2|2132.8|2132.5|2132.8|2132.5|2132.5|2132.2|4
1610618650000|2021-01-14 10:04:10|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2
1610618690000|2021-01-14 10:04:50|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|6
1610618700000|2021-01-14 10:05:00|||||||||2
1610618720000|2021-01-14 10:05:20|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1610618750000|2021-01-14 10:05:50|2133.1|2132.8|2132.7|2132.4|2133.1|2132.8|2132.7|2132.4|2
1610618760000|2021-01-14 10:06:00|2132.9|2132.6|2133|2132.7|2133|2132.7|2132.9|2132.6|9
1610618770000|2021-01-14 10:06:10|||||||||1
1610618810000|2021-01-14 10:06:50|||||||||1
1610618820000|2021-01-14 10:07:00|2132.9|2132.6|2132.7|2132.4|2132.9|2132.6|2132.7|2132.4|3
1610618830000|2021-01-14 10:07:10|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|3
1610618840000|2021-01-14 10:07:20|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|1
1610618850000|2021-01-14 10:07:30|2133|2132.7|2132.6|2132.3|2133|2132.7|2132.6|2132.3|2
1610618860000|2021-01-14 10:07:40|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1610618890000|2021-01-14 10:08:10|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|3
1610618930000|2021-01-14 10:08:50|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610618940000|2021-01-14 10:09:00|||||||||1
1610618980000|2021-01-14 10:09:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|4
1610619020000|2021-01-14 10:10:20|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|2
1610619030000|2021-01-14 10:10:30|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2
1610619060000|2021-01-14 10:11:00|2132.6|2132.3|2132.7|2132.4|2132.7|2132.4|2132.6|2132.3|2
1610619070000|2021-01-14 10:11:10|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.8|2132.5|6
1610619090000|2021-01-14 10:11:30|2133.4|2133.1|2133.1|2132.8|2133.4|2133.1|2133.1|2132.8|4
1610619100000|2021-01-14 10:11:40|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|1
1610619140000|2021-01-14 10:12:20|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|7
1610619150000|2021-01-14 10:12:30|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1610619180000|2021-01-14 10:13:00|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|4
1610619190000|2021-01-14 10:13:10|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1610619240000|2021-01-14 10:14:00|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2
1610619270000|2021-01-14 10:14:30|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|1
1610619320000|2021-01-14 10:15:20|2133.2|2132.9|2132.9|2132.6|2133.2|2132.9|2132.9|2132.6|3
1610619330000|2021-01-14 10:15:30|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2
1610619370000|2021-01-14 10:16:10|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610619400000|2021-01-14 10:16:40|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610619410000|2021-01-14 10:16:50|2132.7|2132.4|2132.5|2132.2|2132.7|2132.4|2132.5|2132.2|9
1610619420000|2021-01-14 10:17:00|2132.8|2132.5|2132.7|2132.4|2132.8|2132.5|2132.7|2132.4|6
1610619430000|2021-01-14 10:17:10|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610619440000|2021-01-14 10:17:20|||||||||2
1610619450000|2021-01-14 10:17:30|||||||||1
1610619480000|2021-01-14 10:18:00|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610619490000|2021-01-14 10:18:10|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610619510000|2021-01-14 10:18:30|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|1
1610619570000|2021-01-14 10:19:30|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|1
1610619580000|2021-01-14 10:19:40|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610619590000|2021-01-14 10:19:50|2133|2132.7|2133.1|2132.8|2133.1|2132.8|2133|2132.7|6
1610619600000|2021-01-14 10:20:00|2132.5|2132.2|2132.4|2132.1|2132.5|2132.2|2132.4|2132.1|3
1610619610000|2021-01-14 10:20:10|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610619620000|2021-01-14 10:20:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610619630000|2021-01-14 10:20:30|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|4
1610619640000|2021-01-14 10:20:40|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610619660000|2021-01-14 10:21:00|2131.8|2131.5|2131.6|2131.3|2131.8|2131.5|2131.6|2131.3|4
1610619670000|2021-01-14 10:21:10|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|5
1610619690000|2021-01-14 10:21:30|2131.8|2131.5|2132|2131.7|2132|2131.7|2131.8|2131.5|2
1610619700000|2021-01-14 10:21:40|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2
1610619710000|2021-01-14 10:21:50|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610619720000|2021-01-14 10:22:00|||||||||2
1610619730000|2021-01-14 10:22:10|||||||||2
1610619740000|2021-01-14 10:22:20|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1610619750000|2021-01-14 10:22:30|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|3
1610619760000|2021-01-14 10:22:40|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1610619770000|2021-01-14 10:22:50|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|11
1610619820000|2021-01-14 10:23:40|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1610619830000|2021-01-14 10:23:50|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610619870000|2021-01-14 10:24:30|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610619890000|2021-01-14 10:24:50|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2
1610619940000|2021-01-14 10:25:40|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610619960000|2021-01-14 10:26:00|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610619990000|2021-01-14 10:26:30|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610620000000|2021-01-14 10:26:40|2131.7|2131.4|2131.6|2131.3|2131.7|2131.4|2131.6|2131.3|3
1610620010000|2021-01-14 10:26:50|2131.3|2131|2131.1|2130.8|2131.3|2131|2131.1|2130.8|2
1610620020000|2021-01-14 10:27:00|2131|2130.7|2130.9|2130.6|2131|2130.7|2130.9|2130.6|7
1610620030000|2021-01-14 10:27:10|2130.8|2130.5|2130.6|2130.3|2130.8|2130.5|2130.6|2130.3|7
1610620040000|2021-01-14 10:27:20|2130.1|2129.8|2129.7|2129.4|2130.1|2129.8|2129.7|2129.4|36
1610620050000|2021-01-14 10:27:30|2129.9|2129.6|2129.9|2129.6|2130|2129.7|2129.8|2129.5|8
1610620060000|2021-01-14 10:27:40|2130.1|2129.8|2129.8|2129.5|2130.1|2129.8|2129.8|2129.5|6
1610620070000|2021-01-14 10:27:50|2129.9|2129.6|2129.9|2129.6|2130.1|2129.8|2129.9|2129.6|9
1610620080000|2021-01-14 10:28:00|2130.1|2129.8|2130.4|2130.1|2130.4|2130.1|2130.1|2129.8|20
1610620090000|2021-01-14 10:28:10|2130.3|2130|2130.7|2130.4|2131|2130.7|2130.3|2130|3
1610620100000|2021-01-14 10:28:20|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.7|2130.4|6
1610620130000|2021-01-14 10:28:50|2131.1|2130.8|2131.3|2131|2131.3|2131|2131.1|2130.8|3
1610620140000|2021-01-14 10:29:00|2131.4|2131.1|2131.6|2131.3|2131.6|2131.3|2131.4|2131.1|9
1610620150000|2021-01-14 10:29:10|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.4|2131.1|6
1610620160000|2021-01-14 10:29:20|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|3
1610620190000|2021-01-14 10:29:50|2131.3|2131|2131.1|2130.8|2131.3|2131|2131.1|2130.8|8
1610620200000|2021-01-14 10:30:00|2131.4|2131.1|2131.3|2131|2131.6|2131.3|2131.3|2131|5
1610620210000|2021-01-14 10:30:10|2131.2|2130.9|2131.1|2130.8|2131.2|2130.9|2131.1|2130.8|3
1610620240000|2021-01-14 10:30:40|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610620250000|2021-01-14 10:30:50|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2
1610620270000|2021-01-14 10:31:10|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1610620290000|2021-01-14 10:31:30|2132|2131.7|2132.1|2131.8|2132.4|2132.1|2132|2131.7|4
1610620310000|2021-01-14 10:31:50|2132.3|2132|2131.7|2131.4|2132.3|2132|2131.7|2131.4|5
1610620320000|2021-01-14 10:32:00|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610620360000|2021-01-14 10:32:40|2132.2|2131.9|2131.7|2131.4|2132.2|2131.9|2131.7|2131.4|3
1610620380000|2021-01-14 10:33:00|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|2
1610620400000|2021-01-14 10:33:20|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610620420000|2021-01-14 10:33:40|2132.5|2132.2|2132.6|2132.3|2132.6|2132.3|2132.5|2132.2|8
1610620440000|2021-01-14 10:34:00|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|3
1610620450000|2021-01-14 10:34:10|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610620460000|2021-01-14 10:34:20|2132.5|2132.2|2132.2|2131.9|2132.5|2132.2|2132.2|2131.9|63
1610620490000|2021-01-14 10:34:50|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610620500000|2021-01-14 10:35:00|2132.3|2132|2132.1|2131.8|2132.3|2132|2132.1|2131.8|4
1610620520000|2021-01-14 10:35:20|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|3
1610620530000|2021-01-14 10:35:30|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1610620540000|2021-01-14 10:35:40|2131.9|2131.6|2131.7|2131.4|2131.9|2131.6|2131.7|2131.4|3
1610620550000|2021-01-14 10:35:50|2131.4|2131.1|2131.1|2130.8|2131.4|2131.1|2131.1|2130.8|11
1610620560000|2021-01-14 10:36:00|2131|2130.7|2131|2130.7|2131|2130.7|2130.9|2130.6|6
1610620570000|2021-01-14 10:36:10|2130.9|2130.6|2130.8|2130.5|2131|2130.7|2130.8|2130.5|5
1610620580000|2021-01-14 10:36:20|2130.6|2130.3|2130.8|2130.5|2130.8|2130.5|2130.6|2130.3|8
1610620600000|2021-01-14 10:36:40|2130.5|2130.2|2130.8|2130.5|2130.8|2130.5|2130.4|2130.1|12
1610620610000|2021-01-14 10:36:50|2130.4|2130.1|2129.9|2129.6|2130.4|2130.1|2129.9|2129.6|18
1610620620000|2021-01-14 10:37:00|2129.8|2129.5|2129.2|2128.9|2129.8|2129.5|2129.1|2128.8|27
1610620630000|2021-01-14 10:37:10|2129.3|2129|2129.3|2129|2129.6|2129.3|2129.3|2129|15
1610620640000|2021-01-14 10:37:20|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610620650000|2021-01-14 10:37:30|2129.2|2128.9|2129.5|2129.2|2129.5|2129.2|2129.2|2128.9|2
1610620660000|2021-01-14 10:37:40|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|3
1610620670000|2021-01-14 10:37:50|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610620680000|2021-01-14 10:38:00|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2
1610620690000|2021-01-14 10:38:10|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.6|2128.3|18
1610620700000|2021-01-14 10:38:20|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.3|2128|5
1610620710000|2021-01-14 10:38:30|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|3
1610620720000|2021-01-14 10:38:40|2128.6|2128.3|2128.5|2128.2|2128.7|2128.4|2128.5|2128.2|10
1610620730000|2021-01-14 10:38:50|2128.6|2128.3|2129|2128.7|2129|2128.7|2128.5|2128.2|7
1610620740000|2021-01-14 10:39:00|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.7|2128.4|3
1610620760000|2021-01-14 10:39:20|2128.5|2128.2|2127.9|2127.6|2128.5|2128.2|2127.9|2127.6|8
1610620770000|2021-01-14 10:39:30|2128|2127.7|2128.1|2127.8|2128.1|2127.8|2128|2127.7|8
1610620790000|2021-01-14 10:39:50|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|2
1610620800000|2021-01-14 10:40:00|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2
1610620810000|2021-01-14 10:40:10|2129.2|2128.9|2129.7|2129.4|2129.7|2129.4|2129.2|2128.9|6
1610620820000|2021-01-14 10:40:20|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610620830000|2021-01-14 10:40:30|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610620860000|2021-01-14 10:41:00|2130.3|2130|2130.9|2130.6|2131|2130.7|2130.3|2130|13
1610620880000|2021-01-14 10:41:20|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610620890000|2021-01-14 10:41:30|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610620900000|2021-01-14 10:41:40|2130.7|2130.4|2130.8|2130.5|2130.8|2130.5|2130.5|2130.2|5
1610620920000|2021-01-14 10:42:00|||||||||4
1610620940000|2021-01-14 10:42:20|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610620950000|2021-01-14 10:42:30|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|8
1610620960000|2021-01-14 10:42:40|2130.5|2130.2|2130.6|2130.3|2130.6|2130.3|2130.4|2130.1|4
1610620970000|2021-01-14 10:42:50|2130.5|2130.2|2130.1|2129.8|2130.5|2130.2|2130.1|2129.8|5
1610620980000|2021-01-14 10:43:00|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|2
1610621010000|2021-01-14 10:43:30|2129.8|2129.5|2129.6|2129.3|2129.8|2129.5|2129.6|2129.3|5
1610621020000|2021-01-14 10:43:40|2129.7|2129.4|2129.9|2129.6|2129.9|2129.6|2129.7|2129.4|27
1610621030000|2021-01-14 10:43:50|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610621070000|2021-01-14 10:44:30|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610621080000|2021-01-14 10:44:40|||||||||1
1610621090000|2021-01-14 10:44:50|||||||||2
1610621100000|2021-01-14 10:45:00|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610621130000|2021-01-14 10:45:30|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610621180000|2021-01-14 10:46:20|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610621200000|2021-01-14 10:46:40|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2129|2128.7|4
1610621220000|2021-01-14 10:47:00|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|1
1610621240000|2021-01-14 10:47:20|||||||||1
1610621270000|2021-01-14 10:47:50|||||||||1
1610621310000|2021-01-14 10:48:30|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610621400000|2021-01-14 10:50:00|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2
1610621500000|2021-01-14 10:51:40|2129.7|2129.4|2129.4|2129.1|2129.7|2129.4|2129.4|2129.1|6
1610621510000|2021-01-14 10:51:50|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610621530000|2021-01-14 10:52:10|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610621540000|2021-01-14 10:52:20|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610621550000|2021-01-14 10:52:30|2128.7|2128.4|2128.8|2128.5|2128.8|2128.5|2128.7|2128.4|2
1610621560000|2021-01-14 10:52:40|2128.3|2128|2128.4|2128.1|2128.4|2128.1|2128.3|2128|4
1610621580000|2021-01-14 10:53:00|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610621600000|2021-01-14 10:53:20|||||||||1
1610621620000|2021-01-14 10:53:40|2128.8|2128.5|2128.6|2128.3|2128.8|2128.5|2128.6|2128.3|2
1610621630000|2021-01-14 10:53:50|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610621700000|2021-01-14 10:55:00|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610621720000|2021-01-14 10:55:20|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|2
1610621740000|2021-01-14 10:55:40|2128|2127.7|2128.7|2128.4|2128.7|2128.4|2128|2127.7|10
1610621770000|2021-01-14 10:56:10|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|3
1610621780000|2021-01-14 10:56:20|2128.4|2128.1|2128.1|2127.8|2128.4|2128.1|2128.1|2127.8|5
1610621800000|2021-01-14 10:56:40|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610621830000|2021-01-14 10:57:10|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610621880000|2021-01-14 10:58:00|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|3
1610621900000|2021-01-14 10:58:20|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.8|2128.5|3
1610621910000|2021-01-14 10:58:30|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|2
1610621920000|2021-01-14 10:58:40|||||||||2
1610621960000|2021-01-14 10:59:20|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610621980000|2021-01-14 10:59:40|2129.8|2129.5|2129.9|2129.6|2130|2129.7|2129.8|2129.5|6
1610621990000|2021-01-14 10:59:50|||||||||1
1610622000000|2021-01-14 11:00:00|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610622020000|2021-01-14 11:00:20|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2
1610622050000|2021-01-14 11:00:50|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610622060000|2021-01-14 11:01:00|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|3
1610622080000|2021-01-14 11:01:20|||||||||1
1610622090000|2021-01-14 11:01:30|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|6
1610622100000|2021-01-14 11:01:40|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1610622120000|2021-01-14 11:02:00|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|3
1610622130000|2021-01-14 11:02:10|2129.3|2129|2129.2|2128.9|2129.3|2129|2129.2|2128.9|2
1610622160000|2021-01-14 11:02:40|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610622190000|2021-01-14 11:03:10|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610622200000|2021-01-14 11:03:20|||||||||1
1610622240000|2021-01-14 11:04:00|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610622280000|2021-01-14 11:04:40|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610622320000|2021-01-14 11:05:20|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2130.1|2129.8|2
1610622360000|2021-01-14 11:06:00|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1610622400000|2021-01-14 11:06:40|2131.1|2130.8|2130.7|2130.4|2131.1|2130.8|2130.6|2130.3|6
1610622410000|2021-01-14 11:06:50|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1610622420000|2021-01-14 11:07:00|2131|2130.7|2130.7|2130.4|2131|2130.7|2130.7|2130.4|5
1610622430000|2021-01-14 11:07:10|||||||||2
1610622480000|2021-01-14 11:08:00|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1610622490000|2021-01-14 11:08:10|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2
1610622510000|2021-01-14 11:08:30|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1610622520000|2021-01-14 11:08:40|2130.6|2130.3|2129.7|2129.4|2130.6|2130.3|2129.6|2129.3|8
1610622540000|2021-01-14 11:09:00|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|4
1610622550000|2021-01-14 11:09:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610622570000|2021-01-14 11:09:30|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1610622590000|2021-01-14 11:09:50|||||||||1
1610622610000|2021-01-14 11:10:10|2129.7|2129.4|2129.3|2129|2129.7|2129.4|2129.3|2129|2
1610622620000|2021-01-14 11:10:20|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|3
1610622630000|2021-01-14 11:10:30|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610622640000|2021-01-14 11:10:40|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|2
1610622650000|2021-01-14 11:10:50|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2
1610622660000|2021-01-14 11:11:00|2128.6|2128.3|2128.1|2127.8|2128.6|2128.3|2128.1|2127.8|18
1610622670000|2021-01-14 11:11:10|2128.2|2127.9|2127.8|2127.5|2128.2|2127.9|2127.8|2127.5|7
1610622680000|2021-01-14 11:11:20|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2
1610622690000|2021-01-14 11:11:30|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610622720000|2021-01-14 11:12:00|||||||||1
1610622730000|2021-01-14 11:12:10|||||||||1
1610622740000|2021-01-14 11:12:20|2127.5|2127.2|2127.6|2127.3|2127.6|2127.3|2127.5|2127.2|7
1610622750000|2021-01-14 11:12:30|2128.6|2128.3|2128.8|2128.5|2128.8|2128.5|2128.6|2128.3|9
1610622760000|2021-01-14 11:12:40|2129.3|2129|2129.6|2129.3|2129.6|2129.3|2129.3|2129|2
1610622770000|2021-01-14 11:12:50|2129.5|2129.2|2129.5|2129.2|2129.6|2129.3|2129.5|2129.2|6
1610622780000|2021-01-14 11:13:00|2129.4|2129.1|2129.3|2129|2129.4|2129.1|2129.3|2129|4
1610622800000|2021-01-14 11:13:20|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2
1610622810000|2021-01-14 11:13:30|2128.9|2128.6|2128.5|2128.2|2128.9|2128.6|2128.5|2128.2|6
1610622830000|2021-01-14 11:13:50|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610622840000|2021-01-14 11:14:00|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2
1610622860000|2021-01-14 11:14:20|||||||||2
1610622870000|2021-01-14 11:14:30|2128.4|2128.1|2128.6|2128.3|2128.6|2128.3|2128.4|2128.1|3
1610622910000|2021-01-14 11:15:10|2129.5|2129.2|2129.7|2129.4|2129.7|2129.4|2129.5|2129.2|4
1610622920000|2021-01-14 11:15:20|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|3
1610622970000|2021-01-14 11:16:10|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610622980000|2021-01-14 11:16:20|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610623020000|2021-01-14 11:17:00|||||||||1
1610623070000|2021-01-14 11:17:50|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|3
1610623080000|2021-01-14 11:18:00|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610623120000|2021-01-14 11:18:40|||||||||6
1610623140000|2021-01-14 11:19:00|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.5|2129.2|3
1610623150000|2021-01-14 11:19:10|2129.9|2129.6|2129.6|2129.3|2129.9|2129.6|2129.6|2129.3|5
1610623160000|2021-01-14 11:19:20|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610623170000|2021-01-14 11:19:30|2129.6|2129.3|2129.7|2129.4|2129.7|2129.4|2129.6|2129.3|3
1610623200000|2021-01-14 11:20:00|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610623240000|2021-01-14 11:20:40|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2
1610623250000|2021-01-14 11:20:50|||||||||1
1610623280000|2021-01-14 11:21:20|||||||||1
1610623300000|2021-01-14 11:21:40|||||||||2
1610623310000|2021-01-14 11:21:50|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1610623320000|2021-01-14 11:22:00|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1610623350000|2021-01-14 11:22:30|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1610623360000|2021-01-14 11:22:40|2130.6|2130.3|2130.7|2130.4|2130.7|2130.4|2130.6|2130.3|3
1610623410000|2021-01-14 11:23:30|2130.2|2129.9|2129.7|2129.4|2130.2|2129.9|2129.7|2129.4|7
1610623450000|2021-01-14 11:24:10|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610623480000|2021-01-14 11:24:40|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610623500000|2021-01-14 11:25:00|2129.9|2129.6|2129.5|2129.2|2129.9|2129.6|2129.5|2129.2|4
1610623510000|2021-01-14 11:25:10|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|7
1610623520000|2021-01-14 11:25:20|2129.3|2129|2130.2|2129.9|2130.2|2129.9|2129.3|2129|9
1610623540000|2021-01-14 11:25:40|2128.9|2128.6|2128|2127.7|2128.9|2128.6|2127.7|2127.4|81
1610623550000|2021-01-14 11:25:50|2128.1|2127.8|2127.6|2127.3|2128.2|2127.9|2127.6|2127.3|7
1610623560000|2021-01-14 11:26:00|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2
1610623570000|2021-01-14 11:26:10|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|4
1610623590000|2021-01-14 11:26:30|2127.5|2127.2|2127.6|2127.3|2127.6|2127.3|2127|2126.7|19
1610623600000|2021-01-14 11:26:40|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610623610000|2021-01-14 11:26:50|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1610623620000|2021-01-14 11:27:00|2127.5|2127.2|2127.9|2127.6|2127.9|2127.6|2127.5|2127.2|2
1610623650000|2021-01-14 11:27:30|||||||||1
1610623700000|2021-01-14 11:28:20|2127.5|2127.2|2127.4|2127.1|2127.5|2127.2|2127.4|2127.1|3
1610623710000|2021-01-14 11:28:30|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2
1610623740000|2021-01-14 11:29:00|2127.4|2127.1|2127|2126.7|2127.4|2127.1|2127|2126.7|11
1610623750000|2021-01-14 11:29:10|2127.2|2126.9|2126.8|2126.5|2127.2|2126.9|2126.8|2126.5|8
1610623760000|2021-01-14 11:29:20|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1610623780000|2021-01-14 11:29:40|||||||||1
1610623790000|2021-01-14 11:29:50|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|6
1610623800000|2021-01-14 11:30:00|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610623840000|2021-01-14 11:30:40|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|3
1610623850000|2021-01-14 11:30:50|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610623860000|2021-01-14 11:31:00|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610623890000|2021-01-14 11:31:30|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|6
1610623920000|2021-01-14 11:32:00|2127.2|2126.9|2127.1|2126.8|2127.2|2126.9|2127.1|2126.8|6
1610623930000|2021-01-14 11:32:10|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610623940000|2021-01-14 11:32:20|||||||||3
1610624010000|2021-01-14 11:33:30|||||||||1
1610624030000|2021-01-14 11:33:50|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|3
1610624110000|2021-01-14 11:35:10|2127.1|2126.8|2127.4|2127.1|2127.4|2127.1|2127.1|2126.8|2
1610624120000|2021-01-14 11:35:20|2127|2126.7|2127.3|2127|2127.3|2127|2127|2126.7|14
1610624150000|2021-01-14 11:35:50|2127.1|2126.8|2127.4|2127.1|2127.4|2127.1|2127.1|2126.8|2
1610624170000|2021-01-14 11:36:10|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|5
1610624180000|2021-01-14 11:36:20|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610624200000|2021-01-14 11:36:40|||||||||6
1610624210000|2021-01-14 11:36:50|2127.9|2127.6|2128|2127.7|2128|2127.7|2127.9|2127.6|2
1610624220000|2021-01-14 11:37:00|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610624230000|2021-01-14 11:37:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|9
1610624240000|2021-01-14 11:37:20|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2
1610624270000|2021-01-14 11:37:50|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|3
1610624290000|2021-01-14 11:38:10|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610624300000|2021-01-14 11:38:20|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|3
1610624310000|2021-01-14 11:38:30|2127.2|2126.9|2127.5|2127.2|2127.5|2127.2|2127.2|2126.9|9
1610624320000|2021-01-14 11:38:40|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610624390000|2021-01-14 11:39:50|2128|2127.7|2127.8|2127.5|2128|2127.7|2127.8|2127.5|4
1610624420000|2021-01-14 11:40:20|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1610624430000|2021-01-14 11:40:30|2127.7|2127.4|2128|2127.7|2128|2127.7|2127.7|2127.4|4
1610624470000|2021-01-14 11:41:10|||||||||1
1610624490000|2021-01-14 11:41:30|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|3
1610624500000|2021-01-14 11:41:40|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|6
1610624520000|2021-01-14 11:42:00|2127.9|2127.6|2128.1|2127.8|2128.1|2127.8|2127.9|2127.6|5
1610624530000|2021-01-14 11:42:10|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610624540000|2021-01-14 11:42:20|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610624560000|2021-01-14 11:42:40|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610624570000|2021-01-14 11:42:50|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|11
1610624590000|2021-01-14 11:43:10|2128|2127.7|2127.9|2127.6|2128|2127.7|2127.9|2127.6|11
1610624600000|2021-01-14 11:43:20|2128.2|2127.9|2128.4|2128.1|2128.4|2128.1|2128.2|2127.9|11
1610624610000|2021-01-14 11:43:30|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|4
1610624630000|2021-01-14 11:43:50|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2
1610624650000|2021-01-14 11:44:10|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610624660000|2021-01-14 11:44:20|2128.7|2128.4|2128.9|2128.6|2128.9|2128.6|2128.6|2128.3|11
1610624690000|2021-01-14 11:44:50|2129.2|2128.9|2129.3|2129|2129.3|2129|2129.2|2128.9|4
1610624700000|2021-01-14 11:45:00|2129.7|2129.4|2129.3|2129|2129.7|2129.4|2129.3|2129|7
1610624720000|2021-01-14 11:45:20|2128.9|2128.6|2128.6|2128.3|2128.9|2128.6|2128.3|2128|34
1610624730000|2021-01-14 11:45:30|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610624750000|2021-01-14 11:45:50|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610624760000|2021-01-14 11:46:00|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.5|2128.2|13
1610624780000|2021-01-14 11:46:20|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.7|2128.4|9
1610624790000|2021-01-14 11:46:30|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|2
1610624800000|2021-01-14 11:46:40|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|5
1610624820000|2021-01-14 11:47:00|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|2
1610624830000|2021-01-14 11:47:10|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.8|2128.5|6
1610624840000|2021-01-14 11:47:20|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610624870000|2021-01-14 11:47:50|2129.5|2129.2|2128.7|2128.4|2129.6|2129.3|2128.7|2128.4|10
1610624880000|2021-01-14 11:48:00|2128.9|2128.6|2129.1|2128.8|2129.1|2128.8|2128.9|2128.6|6
1610624890000|2021-01-14 11:48:10|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|2
1610624920000|2021-01-14 11:48:40|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2
1610624930000|2021-01-14 11:48:50|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610624950000|2021-01-14 11:49:10|2129.2|2128.9|2128.8|2128.5|2129.2|2128.9|2128.8|2128.5|7
1610624970000|2021-01-14 11:49:30|2129.3|2129|2129.2|2128.9|2129.3|2129|2129.2|2128.9|2
1610624980000|2021-01-14 11:49:40|||||||||4
1610625000000|2021-01-14 11:50:00|||||||||1
1610625020000|2021-01-14 11:50:20|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610625040000|2021-01-14 11:50:40|2129.3|2129|2129.2|2128.9|2129.3|2129|2129.2|2128.9|8
1610625090000|2021-01-14 11:51:30|2129.4|2129.1|2129.2|2128.9|2129.4|2129.1|2129.2|2128.9|2
1610625100000|2021-01-14 11:51:40|||||||||1
1610625120000|2021-01-14 11:52:00|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1610625130000|2021-01-14 11:52:10|2129.5|2129.2|2129.2|2128.9|2129.5|2129.2|2129.2|2128.9|2
1610625140000|2021-01-14 11:52:20|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2
1610625170000|2021-01-14 11:52:50|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610625180000|2021-01-14 11:53:00|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1610625200000|2021-01-14 11:53:20|||||||||3
1610625210000|2021-01-14 11:53:30|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1610625230000|2021-01-14 11:53:50|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1610625240000|2021-01-14 11:54:00|2129.8|2129.5|2130|2129.7|2130|2129.7|2129.8|2129.5|2
1610625250000|2021-01-14 11:54:10|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1610625260000|2021-01-14 11:54:20|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1610625270000|2021-01-14 11:54:30|2129.6|2129.3|2129.3|2129|2129.6|2129.3|2129.3|2129|9
1610625310000|2021-01-14 11:55:10|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610625320000|2021-01-14 11:55:20|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|6
1610625330000|2021-01-14 11:55:30|2129.8|2129.5|2129.8|2129.5|2129.9|2129.6|2129.8|2129.5|3
1610625360000|2021-01-14 11:56:00|2129.9|2129.6|2129.4|2129.1|2129.9|2129.6|2129.4|2129.1|11
1610625370000|2021-01-14 11:56:10|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|7
1610625390000|2021-01-14 11:56:30|2129.4|2129.1|2129.2|2128.9|2129.4|2129.1|2129.2|2128.9|4
1610625400000|2021-01-14 11:56:40|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2
1610625420000|2021-01-14 11:57:00|2129.8|2129.5|2129.9|2129.6|2129.9|2129.6|2129.7|2129.4|5
1610625430000|2021-01-14 11:57:10|2129.6|2129.3|2129.5|2129.2|2129.9|2129.6|2129.5|2129.2|3
1610625480000|2021-01-14 11:58:00|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1610625510000|2021-01-14 11:58:30|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1610625540000|2021-01-14 11:59:00|2129.3|2129|2129.7|2129.4|2129.7|2129.4|2129.3|2129|20
1610625550000|2021-01-14 11:59:10|2129.5|2129.2|2129.6|2129.3|2129.6|2129.3|2129.5|2129.2|4
1610625560000|2021-01-14 11:59:20|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|9
1610625570000|2021-01-14 11:59:30|2130.1|2129.8|2129.9|2129.6|2130.1|2129.8|2129.8|2129.5|19
1610625580000|2021-01-14 11:59:40|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1610625590000|2021-01-14 11:59:50|2129.8|2129.5|2130.1|2129.8|2130.1|2129.8|2129.8|2129.5|18
1610625600000|2021-01-14 12:00:00|2130.2|2129.9|2129.9|2129.6|2130.2|2129.9|2129.8|2129.5|10
1610625610000|2021-01-14 12:00:10|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|13
1610625620000|2021-01-14 12:00:20|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.3|2129|7
1610625630000|2021-01-14 12:00:30|2129.3|2129|2129.6|2129.3|2129.6|2129.3|2129.2|2128.9|12
1610625660000|2021-01-14 12:01:00|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.5|2129.2|9
1610625670000|2021-01-14 12:01:10|2129.5|2129.2|2129.8|2129.5|2129.8|2129.5|2129.5|2129.2|3
1610625690000|2021-01-14 12:01:30|2129.4|2129.1|2129.6|2129.3|2129.6|2129.3|2129.4|2129.1|3
1610625700000|2021-01-14 12:01:40|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|5
1610625710000|2021-01-14 12:01:50|2129.8|2129.5|2129.5|2129.2|2129.8|2129.5|2129.5|2129.2|4
1610625720000|2021-01-14 12:02:00|||||||||2
1610625730000|2021-01-14 12:02:10|2128.9|2128.6|2129|2128.7|2129|2128.7|2128.9|2128.6|2
1610625740000|2021-01-14 12:02:20|2128.8|2128.5|2129.1|2128.8|2129.1|2128.8|2128.8|2128.5|3
1610625750000|2021-01-14 12:02:30|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610625760000|2021-01-14 12:02:40|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2
1610625770000|2021-01-14 12:02:50|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|3
1610625790000|2021-01-14 12:03:10|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|3
1610625800000|2021-01-14 12:03:20|2128.3|2128|2128.2|2127.9|2128.4|2128.1|2128.2|2127.9|9
1610625810000|2021-01-14 12:03:30|2128.1|2127.8|2128.4|2128.1|2128.4|2128.1|2128.1|2127.8|3
1610625830000|2021-01-14 12:03:50|2128.5|2128.2|2128.8|2128.5|2129|2128.7|2128.5|2128.2|7
1610625840000|2021-01-14 12:04:00|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|6
1610625850000|2021-01-14 12:04:10|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2
1610625870000|2021-01-14 12:04:30|2128.9|2128.6|2128.7|2128.4|2128.9|2128.6|2128.7|2128.4|2
1610625890000|2021-01-14 12:04:50|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610625900000|2021-01-14 12:05:00|||||||||3
1610625920000|2021-01-14 12:05:20|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|7
1610625930000|2021-01-14 12:05:30|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2
1610625940000|2021-01-14 12:05:40|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610625950000|2021-01-14 12:05:50|2129.5|2129.2|2129.2|2128.9|2129.5|2129.2|2129.2|2128.9|2
1610626010000|2021-01-14 12:06:50|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1610626040000|2021-01-14 12:07:20|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|3
1610626050000|2021-01-14 12:07:30|2128.4|2128.1|2128.2|2127.9|2128.4|2128.1|2128.2|2127.9|3
1610626070000|2021-01-14 12:07:50|2128.3|2128|2128.6|2128.3|2128.6|2128.3|2128.2|2127.9|20
1610626080000|2021-01-14 12:08:00|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610626110000|2021-01-14 12:08:30|2128.5|2128.2|2128.4|2128.1|2128.5|2128.2|2128.1|2127.8|12
1610626120000|2021-01-14 12:08:40|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610626130000|2021-01-14 12:08:50|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|2
1610626140000|2021-01-14 12:09:00|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1610626170000|2021-01-14 12:09:30|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610626180000|2021-01-14 12:09:40|2128.3|2128|2128.6|2128.3|2128.6|2128.3|2128.3|2128|4
1610626190000|2021-01-14 12:09:50|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610626210000|2021-01-14 12:10:10|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1610626240000|2021-01-14 12:10:40|2128.7|2128.4|2128.6|2128.3|2128.7|2128.4|2128.3|2128|4
1610626250000|2021-01-14 12:10:50|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2
1610626260000|2021-01-14 12:11:00|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|3
1610626280000|2021-01-14 12:11:20|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610626330000|2021-01-14 12:12:10|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610626350000|2021-01-14 12:12:30|2128.5|2128.2|2128.6|2128.3|2128.6|2128.3|2128.5|2128.2|8
1610626360000|2021-01-14 12:12:40|2129|2128.7|2128.7|2128.4|2129|2128.7|2128.7|2128.4|4
1610626370000|2021-01-14 12:12:50|||||||||2
1610626390000|2021-01-14 12:13:10|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2
1610626420000|2021-01-14 12:13:40|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1610626430000|2021-01-14 12:13:50|||||||||3
1610626440000|2021-01-14 12:14:00|2128.4|2128.1|2128.6|2128.3|2128.6|2128.3|2128.4|2128.1|9
1610626450000|2021-01-14 12:14:10|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|7
1610626500000|2021-01-14 12:15:00|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|6
1610626510000|2021-01-14 12:15:10|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|4
1610626540000|2021-01-14 12:15:40|2128.7|2128.4|2128.8|2128.5|2128.8|2128.5|2128.7|2128.4|9
1610626550000|2021-01-14 12:15:50|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610626560000|2021-01-14 12:16:00|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|6
1610626570000|2021-01-14 12:16:10|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610626580000|2021-01-14 12:16:20|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.5|2128.2|2
1610626590000|2021-01-14 12:16:30|2128.6|2128.3|2128.8|2128.5|2128.8|2128.5|2128.6|2128.3|10
1610626620000|2021-01-14 12:17:00|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2129|2128.7|7
1610626630000|2021-01-14 12:17:10|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.7|2128.4|4
1610626640000|2021-01-14 12:17:20|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.8|2128.5|3
1610626660000|2021-01-14 12:17:40|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|1
1610626670000|2021-01-14 12:17:50|||||||||3
1610626680000|2021-01-14 12:18:00|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2
1610626700000|2021-01-14 12:18:20|2128.9|2128.6|2129.1|2128.8|2129.1|2128.8|2128.7|2128.4|4
1610626730000|2021-01-14 12:18:50|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.7|2128.4|4
1610626740000|2021-01-14 12:19:00|2128.7|2128.4|2128.5|2128.2|2128.7|2128.4|2128.4|2128.1|13
1610626750000|2021-01-14 12:19:10|2128.4|2128.1|2128.2|2127.9|2128.4|2128.1|2128.2|2127.9|6
1610626770000|2021-01-14 12:19:30|2128.7|2128.4|2128.8|2128.5|2128.8|2128.5|2128.7|2128.4|2
1610626780000|2021-01-14 12:19:40|2128.6|2128.3|2128.7|2128.4|2128.7|2128.4|2128.6|2128.3|5
1610626820000|2021-01-14 12:20:20|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610626850000|2021-01-14 12:20:50|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|3
1610626880000|2021-01-14 12:21:20|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|2
1610626890000|2021-01-14 12:21:30|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|5
1610626930000|2021-01-14 12:22:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610626940000|2021-01-14 12:22:20|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610626960000|2021-01-14 12:22:40|||||||||2
1610626970000|2021-01-14 12:22:50|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2128.1|2127.8|3
1610626980000|2021-01-14 12:23:00|||||||||1
1610626990000|2021-01-14 12:23:10|2128.1|2127.8|2128|2127.7|2128.1|2127.8|2128|2127.7|3
1610627000000|2021-01-14 12:23:20|2127.9|2127.6|2127.4|2127.1|2127.9|2127.6|2127.4|2127.1|13
1610627010000|2021-01-14 12:23:30|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|7
1610627020000|2021-01-14 12:23:40|2127.7|2127.4|2127.8|2127.5|2127.8|2127.5|2127.6|2127.3|4
1610627030000|2021-01-14 12:23:50|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610627050000|2021-01-14 12:24:10|2127.6|2127.3|2127.3|2127|2127.6|2127.3|2127.2|2126.9|28
1610627070000|2021-01-14 12:24:30|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|8
1610627080000|2021-01-14 12:24:40|2127.1|2126.8|2126.4|2126.1|2127.2|2126.9|2126.2|2125.9|40
1610627090000|2021-01-14 12:24:50|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|8
1610627100000|2021-01-14 12:25:00|2126.5|2126.2|2126.3|2126|2126.5|2126.2|2126.2|2125.9|5
1610627110000|2021-01-14 12:25:10|||||||||2
1610627140000|2021-01-14 12:25:40|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|4
1610627150000|2021-01-14 12:25:50|2127|2126.7|2127|2126.7|2127|2126.7|2126.8|2126.5|19
1610627160000|2021-01-14 12:26:00|2127.1|2126.8|2127.3|2127|2127.3|2127|2127.1|2126.8|5
1610627170000|2021-01-14 12:26:10|2127.5|2127.2|2127.7|2127.4|2127.7|2127.4|2127.5|2127.2|2
1610627180000|2021-01-14 12:26:20|2127.8|2127.5|2127.5|2127.2|2127.9|2127.6|2127.5|2127.2|10
1610627190000|2021-01-14 12:26:30|2127.4|2127.1|2127.5|2127.2|2127.6|2127.3|2127.4|2127.1|5
1610627200000|2021-01-14 12:26:40|2127.7|2127.4|2127.4|2127.1|2127.9|2127.6|2127.4|2127.1|13
1610627210000|2021-01-14 12:26:50|2127.7|2127.4|2127.7|2127.4|2127.9|2127.6|2127.6|2127.3|53
1610627220000|2021-01-14 12:27:00|||||||||1
1610627240000|2021-01-14 12:27:20|||||||||3
1610627250000|2021-01-14 12:27:30|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|3
1610627260000|2021-01-14 12:27:40|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|3
1610627270000|2021-01-14 12:27:50|||||||||5
1610627300000|2021-01-14 12:28:20|2127.5|2127.2|2127.6|2127.3|2127.6|2127.3|2127.5|2127.2|2
1610627310000|2021-01-14 12:28:30|2127.4|2127.1|2127.3|2127|2127.4|2127.1|2127.3|2127|4
1610627330000|2021-01-14 12:28:50|2127.4|2127.1|2127.7|2127.4|2127.7|2127.4|2127.4|2127.1|10
1610627340000|2021-01-14 12:29:00|2127.8|2127.5|2127.7|2127.4|2127.8|2127.5|2127.7|2127.4|8
1610627350000|2021-01-14 12:29:10|2127.4|2127.1|2127.3|2127|2127.4|2127.1|2127.3|2127|2
1610627360000|2021-01-14 12:29:20|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|3
1610627400000|2021-01-14 12:30:00|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2
1610627420000|2021-01-14 12:30:20|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|1
1610627430000|2021-01-14 12:30:30|||||||||2
1610627440000|2021-01-14 12:30:40|2127.1|2126.8|2127.3|2127|2127.3|2127|2127.1|2126.8|7
1610627460000|2021-01-14 12:31:00|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2
1610627480000|2021-01-14 12:31:20|2127.2|2126.9|2127.1|2126.8|2127.2|2126.9|2127.1|2126.8|5
1610627490000|2021-01-14 12:31:30|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610627500000|2021-01-14 12:31:40|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2126.9|2126.6|11
1610627510000|2021-01-14 12:31:50|2127.3|2127|2127.4|2127.1|2127.4|2127.1|2127.3|2127|5
1610627520000|2021-01-14 12:32:00|2127.3|2127|2127.3|2127|2127.4|2127.1|2127.3|2127|4
1610627530000|2021-01-14 12:32:10|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1610627550000|2021-01-14 12:32:30|||||||||2
1610627560000|2021-01-14 12:32:40|2127.3|2127|2127.5|2127.2|2127.5|2127.2|2127.3|2127|3
1610627580000|2021-01-14 12:33:00|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610627590000|2021-01-14 12:33:10|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|1
1610627600000|2021-01-14 12:33:20|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|4
1610627620000|2021-01-14 12:33:40|2127.6|2127.3|2127.4|2127.1|2127.6|2127.3|2127.4|2127.1|2
1610627630000|2021-01-14 12:33:50|||||||||3
1610627640000|2021-01-14 12:34:00|2127.3|2127|2127.3|2127|2127.3|2127|2127.2|2126.9|15
1610627650000|2021-01-14 12:34:10|2127.1|2126.8|2126.9|2126.6|2127.2|2126.9|2126.9|2126.6|21
1610627660000|2021-01-14 12:34:20|2126.7|2126.4|2126.9|2126.6|2126.9|2126.6|2126.7|2126.4|7
1610627670000|2021-01-14 12:34:30|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610627690000|2021-01-14 12:34:50|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610627700000|2021-01-14 12:35:00|2127.1|2126.8|2127|2126.7|2127.1|2126.8|2127|2126.7|3
1610627710000|2021-01-14 12:35:10|2127.1|2126.8|2127|2126.7|2127.1|2126.8|2126.9|2126.6|8
1610627740000|2021-01-14 12:35:40|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|3
1610627750000|2021-01-14 12:35:50|2127.3|2127|2127.1|2126.8|2127.3|2127|2127.1|2126.8|2
1610627760000|2021-01-14 12:36:00|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610627780000|2021-01-14 12:36:20|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|2
1610627790000|2021-01-14 12:36:30|2127.1|2126.8|2127.1|2126.8|2127.2|2126.9|2127.1|2126.8|8
1610627800000|2021-01-14 12:36:40|2127.4|2127.1|2127.5|2127.2|2127.5|2127.2|2127.4|2127.1|2
1610627810000|2021-01-14 12:36:50|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610627820000|2021-01-14 12:37:00|||||||||4
1610627850000|2021-01-14 12:37:30|2127.2|2126.9|2127|2126.7|2127.2|2126.9|2127|2126.7|6
1610627860000|2021-01-14 12:37:40|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|4
1610627890000|2021-01-14 12:38:10|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|3
1610627910000|2021-01-14 12:38:30|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|2
1610627920000|2021-01-14 12:38:40|2127.2|2126.9|2127.3|2127|2127.3|2127|2127.2|2126.9|3
1610627930000|2021-01-14 12:38:50|2127.4|2127.1|2127.2|2126.9|2127.7|2127.4|2127.2|2126.9|14
1610627940000|2021-01-14 12:39:00|2127.4|2127.1|2127.8|2127.5|2127.8|2127.5|2127.4|2127.1|13
1610627950000|2021-01-14 12:39:10|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2
1610627960000|2021-01-14 12:39:20|2127.8|2127.5|2127.8|2127.5|2127.9|2127.6|2127.8|2127.5|6
1610627970000|2021-01-14 12:39:30|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|6
1610627980000|2021-01-14 12:39:40|2127.9|2127.6|2128.1|2127.8|2128.1|2127.8|2127.9|2127.6|3
1610627990000|2021-01-14 12:39:50|2128|2127.7|2127.9|2127.6|2128|2127.7|2127.9|2127.6|5
1610628000000|2021-01-14 12:40:00|2127.6|2127.3|2127.7|2127.4|2127.7|2127.4|2127.6|2127.3|5
1610628010000|2021-01-14 12:40:10|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1610628020000|2021-01-14 12:40:20|2128.2|2127.9|2128.3|2128|2128.3|2128|2128.2|2127.9|3
1610628030000|2021-01-14 12:40:30|2128|2127.7|2128|2127.7|2128|2127.7|2127.8|2127.5|6
1610628040000|2021-01-14 12:40:40|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2128.1|2127.8|4
1610628050000|2021-01-14 12:40:50|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|2
1610628060000|2021-01-14 12:41:00|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2
1610628070000|2021-01-14 12:41:10|||||||||1
1610628090000|2021-01-14 12:41:30|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|13
1610628100000|2021-01-14 12:41:40|||||||||3
1610628120000|2021-01-14 12:42:00|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|3
1610628130000|2021-01-14 12:42:10|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|6
1610628140000|2021-01-14 12:42:20|2127.8|2127.5|2127.6|2127.3|2127.9|2127.6|2127.6|2127.3|11
1610628150000|2021-01-14 12:42:30|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|3
1610628160000|2021-01-14 12:42:40|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|3
1610628170000|2021-01-14 12:42:50|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2
1610628180000|2021-01-14 12:43:00|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|5
1610628200000|2021-01-14 12:43:20|2127.4|2127.1|2127.5|2127.2|2127.5|2127.2|2127.4|2127.1|2
1610628210000|2021-01-14 12:43:30|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610628220000|2021-01-14 12:43:40|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2
1610628230000|2021-01-14 12:43:50|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2127.2|2126.9|2
1610628240000|2021-01-14 12:44:00|2126.8|2126.5|2126.5|2126.2|2126.9|2126.6|2126.5|2126.2|15
1610628250000|2021-01-14 12:44:10|2126.3|2126|2126|2125.7|2126.3|2126|2126|2125.7|8
1610628260000|2021-01-14 12:44:20|2126.1|2125.8|2126.4|2126.1|2126.4|2126.1|2126.1|2125.8|6
1610628270000|2021-01-14 12:44:30|2126.5|2126.2|2126.4|2126.1|2126.5|2126.2|2126.4|2126.1|2
1610628280000|2021-01-14 12:44:40|2126.8|2126.5|2127.3|2127|2127.3|2127|2126.8|2126.5|6
1610628290000|2021-01-14 12:44:50|2127.4|2127.1|2127.4|2127.1|2127.5|2127.2|2127.4|2127.1|5
1610628300000|2021-01-14 12:45:00|2127.2|2126.9|2127.1|2126.8|2127.2|2126.9|2127.1|2126.8|11
1610628310000|2021-01-14 12:45:10|2127.2|2126.9|2127.3|2127|2127.5|2127.2|2127.2|2126.9|7
1610628320000|2021-01-14 12:45:20|2127.5|2127.2|2127.4|2127.1|2127.6|2127.3|2127.4|2127.1|5
1610628330000|2021-01-14 12:45:30|2127.3|2127|2127.3|2127|2127.3|2127|2127.1|2126.8|9
1610628350000|2021-01-14 12:45:50|2127.5|2127.2|2127.7|2127.4|2127.7|2127.4|2127.5|2127.2|6
1610628360000|2021-01-14 12:46:00|2127.5|2127.2|2127.4|2127.1|2127.5|2127.2|2127.4|2127.1|5
1610628370000|2021-01-14 12:46:10|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610628390000|2021-01-14 12:46:30|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610628400000|2021-01-14 12:46:40|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|4
1610628410000|2021-01-14 12:46:50|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|3
1610628430000|2021-01-14 12:47:10|2127.1|2126.8|2126.9|2126.6|2127.1|2126.8|2126.8|2126.5|3
1610628440000|2021-01-14 12:47:20|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2
1610628450000|2021-01-14 12:47:30|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|11
1610628460000|2021-01-14 12:47:40|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610628470000|2021-01-14 12:47:50|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|3
1610628480000|2021-01-14 12:48:00|2126.7|2126.4|2126.6|2126.3|2126.7|2126.4|2126.5|2126.2|4
1610628490000|2021-01-14 12:48:10|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610628510000|2021-01-14 12:48:30|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610628520000|2021-01-14 12:48:40|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610628530000|2021-01-14 12:48:50|2126.8|2126.5|2126.9|2126.6|2126.9|2126.6|2126.8|2126.5|5
1610628540000|2021-01-14 12:49:00|2127.1|2126.8|2127.2|2126.9|2127.4|2127.1|2127.1|2126.8|8
1610628550000|2021-01-14 12:49:10|||||||||4
1610628580000|2021-01-14 12:49:40|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|3
1610628590000|2021-01-14 12:49:50|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2
1610628600000|2021-01-14 12:50:00|2127.6|2127.3|2127.7|2127.4|2127.7|2127.4|2127.5|2127.2|13
1610628620000|2021-01-14 12:50:20|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610628640000|2021-01-14 12:50:40|2127.7|2127.4|2127.8|2127.5|2127.8|2127.5|2127.7|2127.4|2
1610628650000|2021-01-14 12:50:50|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2
1610628660000|2021-01-14 12:51:00|2127.7|2127.4|2127.8|2127.5|2127.9|2127.6|2127.7|2127.4|9
1610628670000|2021-01-14 12:51:10|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|7
1610628680000|2021-01-14 12:51:20|2127.7|2127.4|2127.8|2127.5|2127.8|2127.5|2127.7|2127.4|4
1610628690000|2021-01-14 12:51:30|2127.9|2127.6|2127.7|2127.4|2128|2127.7|2127.7|2127.4|10
1610628700000|2021-01-14 12:51:40|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|8
1610628720000|2021-01-14 12:52:00|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|16
1610628730000|2021-01-14 12:52:10|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2127|2126.7|3
1610628740000|2021-01-14 12:52:20|2127.4|2127.1|2127.5|2127.2|2127.5|2127.2|2127.4|2127.1|4
1610628760000|2021-01-14 12:52:40|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.2|2126.9|10
1610628790000|2021-01-14 12:53:10|2127.2|2126.9|2127.1|2126.8|2127.2|2126.9|2127.1|2126.8|13
1610628800000|2021-01-14 12:53:20|2127.5|2127.2|2127.1|2126.8|2127.5|2127.2|2127.1|2126.8|3
1610628820000|2021-01-14 12:53:40|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610628830000|2021-01-14 12:53:50|2127.3|2127|2127.2|2126.9|2127.3|2127|2127.2|2126.9|4
1610628840000|2021-01-14 12:54:00|2127.3|2127|2127.4|2127.1|2127.4|2127.1|2127.3|2127|2
1610628870000|2021-01-14 12:54:30|||||||||1
1610628880000|2021-01-14 12:54:40|2127.3|2127|2127|2126.7|2127.3|2127|2127|2126.7|7
1610628900000|2021-01-14 12:55:00|2127.1|2126.8|2126.8|2126.5|2127.1|2126.8|2126.8|2126.5|6
1610628910000|2021-01-14 12:55:10|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|3
1610628930000|2021-01-14 12:55:30|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|4
1610628950000|2021-01-14 12:55:50|2127.2|2126.9|2127.1|2126.8|2127.2|2126.9|2127.1|2126.8|5
1610628960000|2021-01-14 12:56:00|2127.3|2127|2127.4|2127.1|2127.4|2127.1|2127.3|2127|3
1610628980000|2021-01-14 12:56:20|2127.2|2126.9|2127.1|2126.8|2127.2|2126.9|2127.1|2126.8|8
1610628990000|2021-01-14 12:56:30|2127|2126.7|2126.7|2126.4|2127|2126.7|2126.7|2126.4|11
1610629000000|2021-01-14 12:56:40|2126.8|2126.5|2127|2126.7|2127|2126.7|2126.8|2126.5|2
1610629010000|2021-01-14 12:56:50|2126.8|2126.5|2126.6|2126.3|2126.8|2126.5|2126.6|2126.3|8
1610629020000|2021-01-14 12:57:00|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|3
1610629030000|2021-01-14 12:57:10|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610629040000|2021-01-14 12:57:20|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1610629050000|2021-01-14 12:57:30|||||||||1
1610629060000|2021-01-14 12:57:40|2127|2126.7|2127.1|2126.8|2127.1|2126.8|2127|2126.7|3
1610629070000|2021-01-14 12:57:50|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|3
1610629080000|2021-01-14 12:58:00|2127.1|2126.8|2126.8|2126.5|2127.1|2126.8|2126.8|2126.5|8
1610629090000|2021-01-14 12:58:10|2126.9|2126.6|2127.1|2126.8|2127.1|2126.8|2126.9|2126.6|19
1610629100000|2021-01-14 12:58:20|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610629120000|2021-01-14 12:58:40|2127|2126.7|2126.6|2126.3|2127|2126.7|2126.5|2126.2|13
1610629130000|2021-01-14 12:58:50|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610629140000|2021-01-14 12:59:00|2126.4|2126.1|2126.5|2126.2|2126.5|2126.2|2126.4|2126.1|9
1610629160000|2021-01-14 12:59:20|2126.4|2126.1|2126.5|2126.2|2126.5|2126.2|2126.4|2126.1|19
1610629170000|2021-01-14 12:59:30|2126.7|2126.4|2126.4|2126.1|2126.7|2126.4|2126.4|2126.1|13
1610629180000|2021-01-14 12:59:40|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2
1610629190000|2021-01-14 12:59:50|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610629200000|2021-01-14 13:00:00|2126.8|2126.5|2127.5|2127.2|2127.5|2127.2|2126.8|2126.5|33
1610629210000|2021-01-14 13:00:10|2127.4|2127.1|2127.5|2127.2|2127.5|2127.2|2127.2|2126.9|8
1610629220000|2021-01-14 13:00:20|2127.2|2126.9|2127.4|2127.1|2127.4|2127.1|2127.2|2126.9|5
1610629230000|2021-01-14 13:00:30|2127.3|2127|2127.3|2127|2127.4|2127.1|2127.1|2126.8|10
1610629240000|2021-01-14 13:00:40|2127.6|2127.3|2127.3|2127|2127.6|2127.3|2127.3|2127|14
1610629250000|2021-01-14 13:00:50|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|3
1610629270000|2021-01-14 13:01:10|||||||||1
1610629280000|2021-01-14 13:01:20|2127.1|2126.8|2127|2126.7|2127.1|2126.8|2126.9|2126.6|4
1610629290000|2021-01-14 13:01:30|2126.7|2126.4|2126.6|2126.3|2126.7|2126.4|2126.6|2126.3|8
1610629300000|2021-01-14 13:01:40|2127|2126.7|2127.1|2126.8|2127.1|2126.8|2127|2126.7|6
1610629320000|2021-01-14 13:02:00|2127.2|2126.9|2127.6|2127.3|2127.6|2127.3|2127.2|2126.9|6
1610629330000|2021-01-14 13:02:10|2127.5|2127.2|2127.5|2127.2|2127.6|2127.3|2127.2|2126.9|8
1610629340000|2021-01-14 13:02:20|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|6
1610629360000|2021-01-14 13:02:40|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610629380000|2021-01-14 13:03:00|2127.5|2127.2|2127.3|2127|2127.5|2127.2|2127.3|2127|4
1610629390000|2021-01-14 13:03:10|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2127.2|2126.9|6
1610629400000|2021-01-14 13:03:20|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.2|2126.9|7
1610629410000|2021-01-14 13:03:30|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|9
1610629420000|2021-01-14 13:03:40|2126.8|2126.5|2126.6|2126.3|2126.8|2126.5|2126.5|2126.2|16
1610629430000|2021-01-14 13:03:50|2126.4|2126.1|2126.3|2126|2126.6|2126.3|2126.3|2126|3
1610629440000|2021-01-14 13:04:00|2126.4|2126.1|2125.9|2125.6|2126.4|2126.1|2125.9|2125.6|24
1610629450000|2021-01-14 13:04:10|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2126|2125.7|10
1610629460000|2021-01-14 13:04:20|2126.1|2125.8|2126|2125.7|2126.2|2125.9|2126|2125.7|8
1610629480000|2021-01-14 13:04:40|2126.1|2125.8|2125.8|2125.5|2126.1|2125.8|2125.8|2125.5|11
1610629500000|2021-01-14 13:05:00|2125.9|2125.6|2126|2125.7|2126|2125.7|2125.9|2125.6|8
1610629510000|2021-01-14 13:05:10|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2125.7|2125.4|14
1610629520000|2021-01-14 13:05:20|2126.1|2125.8|2126.3|2126|2126.3|2126|2126.1|2125.8|3
1610629530000|2021-01-14 13:05:30|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2
1610629550000|2021-01-14 13:05:50|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|4
1610629560000|2021-01-14 13:06:00|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|6
1610629570000|2021-01-14 13:06:10|2127.1|2126.8|2126.8|2126.5|2127.1|2126.8|2126.8|2126.5|4
1610629610000|2021-01-14 13:06:50|2126.9|2126.6|2126.3|2126|2126.9|2126.6|2126.3|2126|5
1610629620000|2021-01-14 13:07:00|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|6
1610629630000|2021-01-14 13:07:10|||||||||3
1610629640000|2021-01-14 13:07:20|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|8
1610629670000|2021-01-14 13:07:50|||||||||1
1610629680000|2021-01-14 13:08:00|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|1
1610629710000|2021-01-14 13:08:30|||||||||2
1610629720000|2021-01-14 13:08:40|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|3
1610629730000|2021-01-14 13:08:50|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2
1610629750000|2021-01-14 13:09:10|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|5
1610629760000|2021-01-14 13:09:20|2126.2|2125.9|2126.2|2125.9|2126.3|2126|2126.2|2125.9|5
1610629770000|2021-01-14 13:09:30|2126.4|2126.1|2126.6|2126.3|2126.6|2126.3|2126.3|2126|8
1610629780000|2021-01-14 13:09:40|2126.5|2126.2|2126.4|2126.1|2126.5|2126.2|2126.4|2126.1|5
1610629790000|2021-01-14 13:09:50|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|5
1610629800000|2021-01-14 13:10:00|2126.2|2125.9|2126.1|2125.8|2126.3|2126|2126.1|2125.8|9
1610629810000|2021-01-14 13:10:10|2126.2|2125.9|2126.4|2126.1|2126.4|2126.1|2126.2|2125.9|10
1610629820000|2021-01-14 13:10:20|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|3
1610629830000|2021-01-14 13:10:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|3
1610629860000|2021-01-14 13:11:00|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|6
1610629870000|2021-01-14 13:11:10|2126.2|2125.9|2125.9|2125.6|2126.2|2125.9|2125.9|2125.6|5
1610629880000|2021-01-14 13:11:20|2126.2|2125.9|2126.3|2126|2126.3|2126|2126.2|2125.9|24
1610629890000|2021-01-14 13:11:30|2126.1|2125.8|2126.4|2126.1|2126.5|2126.2|2126.1|2125.8|18
1610629900000|2021-01-14 13:11:40|2126.5|2126.2|2126.7|2126.4|2126.8|2126.5|2126.5|2126.2|13
1610629910000|2021-01-14 13:11:50|2127|2126.7|2127.2|2126.9|2127.3|2127|2127|2126.7|29
1610629920000|2021-01-14 13:12:00|2127.3|2127|2127.4|2127.1|2127.4|2127.1|2127.3|2127|7
1610629930000|2021-01-14 13:12:10|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2
1610629940000|2021-01-14 13:12:20|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|3
1610629950000|2021-01-14 13:12:30|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|1
1610629960000|2021-01-14 13:12:40|2127.3|2127|2127.3|2127|2127.4|2127.1|2127.1|2126.8|9
1610629970000|2021-01-14 13:12:50|||||||||2
1610629980000|2021-01-14 13:13:00|2127.5|2127.2|2127.6|2127.3|2127.6|2127.3|2127.5|2127.2|5
1610629990000|2021-01-14 13:13:10|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|3
1610630000000|2021-01-14 13:13:20|2127.6|2127.3|2127.1|2126.8|2127.6|2127.3|2127.1|2126.8|4
1610630010000|2021-01-14 13:13:30|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610630030000|2021-01-14 13:13:50|2126.9|2126.6|2126.7|2126.4|2127|2126.7|2126.7|2126.4|7
1610630040000|2021-01-14 13:14:00|2126.8|2126.5|2126.6|2126.3|2126.8|2126.5|2126.5|2126.2|8
1610630050000|2021-01-14 13:14:10|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610630070000|2021-01-14 13:14:30|2126.8|2126.5|2126.5|2126.2|2126.8|2126.5|2126.5|2126.2|4
1610630080000|2021-01-14 13:14:40|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|3
1610630090000|2021-01-14 13:14:50|2126.8|2126.5|2126.9|2126.6|2126.9|2126.6|2126.8|2126.5|3
1610630100000|2021-01-14 13:15:00|2127.1|2126.8|2126.7|2126.4|2127.1|2126.8|2126.7|2126.4|3
1610630120000|2021-01-14 13:15:20|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|3
1610630140000|2021-01-14 13:15:40|||||||||1
1610630150000|2021-01-14 13:15:50|2127.3|2127|2127.4|2127.1|2127.4|2127.1|2127.3|2127|32
1610630160000|2021-01-14 13:16:00|2127.2|2126.9|2127.1|2126.8|2127.2|2126.9|2126.9|2126.6|13
1610630170000|2021-01-14 13:16:10|2126.8|2126.5|2126.6|2126.3|2126.8|2126.5|2126.6|2126.3|2
1610630180000|2021-01-14 13:16:20|2126.4|2126.1|2126.7|2126.4|2127|2126.7|2126.4|2126.1|5
1610630190000|2021-01-14 13:16:30|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2
1610630220000|2021-01-14 13:17:00|2126.4|2126.1|2126.2|2125.9|2126.4|2126.1|2126.2|2125.9|6
1610630230000|2021-01-14 13:17:10|2126.1|2125.8|2125.9|2125.6|2126.1|2125.8|2125.7|2125.4|12
1610630250000|2021-01-14 13:17:30|||||||||3
1610630260000|2021-01-14 13:17:40|2125.8|2125.5|2126|2125.7|2126|2125.7|2125.8|2125.5|4
1610630270000|2021-01-14 13:17:50|2125.9|2125.6|2125.8|2125.5|2125.9|2125.6|2125.8|2125.5|5
1610630280000|2021-01-14 13:18:00|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610630290000|2021-01-14 13:18:10|2126.1|2125.8|2125.9|2125.6|2126.1|2125.8|2125.9|2125.6|8
1610630310000|2021-01-14 13:18:30|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1610630320000|2021-01-14 13:18:40|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610630330000|2021-01-14 13:18:50|2125.6|2125.3|2125.8|2125.5|2125.8|2125.5|2125.6|2125.3|3
1610630340000|2021-01-14 13:19:00|2125.7|2125.4|2125.6|2125.3|2125.8|2125.5|2125.6|2125.3|7
1610630350000|2021-01-14 13:19:10|2125.5|2125.2|2125.6|2125.3|2125.6|2125.3|2125.5|2125.2|2
1610630360000|2021-01-14 13:19:20|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.5|2125.2|17
1610630380000|2021-01-14 13:19:40|2125.5|2125.2|2125.8|2125.5|2125.8|2125.5|2125.5|2125.2|5
1610630390000|2021-01-14 13:19:50|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|4
1610630400000|2021-01-14 13:20:00|2126.2|2125.9|2125.7|2125.4|2126.2|2125.9|2125.7|2125.4|4
1610630410000|2021-01-14 13:20:10|2125.8|2125.5|2125.7|2125.4|2125.8|2125.5|2125.7|2125.4|6
1610630420000|2021-01-14 13:20:20|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1610630430000|2021-01-14 13:20:30|2126.2|2125.9|2125.7|2125.4|2126.2|2125.9|2125.5|2125.2|23
1610630440000|2021-01-14 13:20:40|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|8
1610630450000|2021-01-14 13:20:50|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2
1610630460000|2021-01-14 13:21:00|2126.2|2125.9|2125.6|2125.3|2126.2|2125.9|2125.6|2125.3|16
1610630470000|2021-01-14 13:21:10|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|16
1610630480000|2021-01-14 13:21:20|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|6
1610630490000|2021-01-14 13:21:30|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|3
1610630500000|2021-01-14 13:21:40|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|5
1610630510000|2021-01-14 13:21:50|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1610630520000|2021-01-14 13:22:00|2126|2125.7|2126|2125.7|2126.1|2125.8|2126|2125.7|7
1610630530000|2021-01-14 13:22:10|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2
1610630550000|2021-01-14 13:22:30|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|1
1610630560000|2021-01-14 13:22:40|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2126|2125.7|3
1610630570000|2021-01-14 13:22:50|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|4
1610630580000|2021-01-14 13:23:00|2125.9|2125.6|2126|2125.7|2126|2125.7|2125.9|2125.6|8
1610630590000|2021-01-14 13:23:10|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|3
1610630600000|2021-01-14 13:23:20|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|3
1610630610000|2021-01-14 13:23:30|2125.9|2125.6|2126|2125.7|2126|2125.7|2125.9|2125.6|8
1610630620000|2021-01-14 13:23:40|2125.9|2125.6|2126.3|2126|2126.3|2126|2125.9|2125.6|4
1610630640000|2021-01-14 13:24:00|2126.2|2125.9|2126.4|2126.1|2126.4|2126.1|2126.2|2125.9|5
1610630650000|2021-01-14 13:24:10|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|3
1610630660000|2021-01-14 13:24:20|2126.5|2126.2|2126.2|2125.9|2126.5|2126.2|2126.2|2125.9|12
1610630670000|2021-01-14 13:24:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|4
1610630680000|2021-01-14 13:24:40|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|1
1610630690000|2021-01-14 13:24:50|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610630700000|2021-01-14 13:25:00|2126.4|2126.1|2126.6|2126.3|2126.6|2126.3|2126.4|2126.1|5
1610630710000|2021-01-14 13:25:10|2126.4|2126.1|2126.6|2126.3|2126.6|2126.3|2126.4|2126.1|3
1610630720000|2021-01-14 13:25:20|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.3|2126|10
1610630740000|2021-01-14 13:25:40|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|4
1610630760000|2021-01-14 13:26:00|2126.4|2126.1|2126.6|2126.3|2126.6|2126.3|2126.3|2126|9
1610630800000|2021-01-14 13:26:40|2126.4|2126.1|2126.1|2125.8|2126.4|2126.1|2126.1|2125.8|5
1610630810000|2021-01-14 13:26:50|||||||||4
1610630820000|2021-01-14 13:27:00|2126|2125.7|2125.8|2125.5|2126|2125.7|2125.8|2125.5|3
1610630830000|2021-01-14 13:27:10|2125.7|2125.4|2125.8|2125.5|2125.8|2125.5|2125.7|2125.4|5
1610630850000|2021-01-14 13:27:30|2125.4|2125.1|2125.1|2124.8|2125.4|2125.1|2125.1|2124.8|4
1610630860000|2021-01-14 13:27:40|2125|2124.7|2125.1|2124.8|2125.2|2124.9|2125|2124.7|10
1610630870000|2021-01-14 13:27:50|2125|2124.7|2125.1|2124.8|2125.1|2124.8|2124.9|2124.6|6
1610630880000|2021-01-14 13:28:00|2124.9|2124.6|2124.5|2124.2|2124.9|2124.6|2124.3|2124|65
1610630890000|2021-01-14 13:28:10|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|3
1610630900000|2021-01-14 13:28:20|2124.8|2124.5|2124.6|2124.3|2124.8|2124.5|2124.6|2124.3|2
1610630910000|2021-01-14 13:28:30|2124.7|2124.4|2124.8|2124.5|2125|2124.7|2124.7|2124.4|7
1610630930000|2021-01-14 13:28:50|2124.6|2124.3|2124.5|2124.2|2124.6|2124.3|2124.5|2124.2|6
1610630940000|2021-01-14 13:29:00|2124.7|2124.4|2124.4|2124.1|2124.7|2124.4|2124.2|2123.9|13
1610630950000|2021-01-14 13:29:10|2124.5|2124.2|2124.2|2123.9|2124.5|2124.2|2124.2|2123.9|22
1610630960000|2021-01-14 13:29:20|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|6
1610630970000|2021-01-14 13:29:30|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.5|2124.2|8
1610630980000|2021-01-14 13:29:40|||||||||1
1610630990000|2021-01-14 13:29:50|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.5|2124.2|11
1610631000000|2021-01-14 13:30:00|2124|2123.7|2123.6|2123.3|2124|2123.7|2123.5|2123.2|55
1610631010000|2021-01-14 13:30:10|2123.8|2123.5|2123.9|2123.6|2124|2123.7|2123.7|2123.4|23
1610631020000|2021-01-14 13:30:20|2124.3|2124|2124.8|2124.5|2124.9|2124.6|2124.3|2124|29
1610631030000|2021-01-14 13:30:30|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.3|2124|30
1610631040000|2021-01-14 13:30:40|2124.5|2124.2|2124.1|2123.8|2124.6|2124.3|2123.9|2123.6|19
1610631050000|2021-01-14 13:30:50|2124|2123.7|2124.7|2124.4|2124.7|2124.4|2124|2123.7|52
1610631060000|2021-01-14 13:31:00|2124.6|2124.3|2124|2123.7|2124.7|2124.4|2123.8|2123.5|17
1610631070000|2021-01-14 13:31:10|2124.3|2124|2124.2|2123.9|2124.3|2124|2124.2|2123.9|18
1610631080000|2021-01-14 13:31:20|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1610631090000|2021-01-14 13:31:30|2124.3|2124|2124.6|2124.3|2124.6|2124.3|2124.3|2124|5
1610631100000|2021-01-14 13:31:40|2124.4|2124.1|2124|2123.7|2124.4|2124.1|2124|2123.7|9
1610631110000|2021-01-14 13:31:50|2123.9|2123.6|2124|2123.7|2124.1|2123.8|2123.9|2123.6|6
1610631120000|2021-01-14 13:32:00|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|5
1610631130000|2021-01-14 13:32:10|2124.1|2123.8|2123.7|2123.4|2124.1|2123.8|2123.7|2123.4|33
1610631140000|2021-01-14 13:32:20|2123.5|2123.2|2123.6|2123.3|2123.8|2123.5|2123.5|2123.2|13
1610631150000|2021-01-14 13:32:30|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|4
1610631160000|2021-01-14 13:32:40|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610631180000|2021-01-14 13:33:00|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|1
1610631190000|2021-01-14 13:33:10|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|4
1610631210000|2021-01-14 13:33:30|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|3
1610631220000|2021-01-14 13:33:40|2123.7|2123.4|2123.8|2123.5|2123.8|2123.5|2123.7|2123.4|9
1610631230000|2021-01-14 13:33:50|2123.5|2123.2|2123.4|2123.1|2123.5|2123.2|2123.1|2122.8|30
1610631240000|2021-01-14 13:34:00|2123.5|2123.2|2123.3|2123|2123.5|2123.2|2122.9|2122.6|15
1610631250000|2021-01-14 13:34:10|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610631280000|2021-01-14 13:34:40|2122.9|2122.6|2123.2|2122.9|2123.2|2122.9|2122.9|2122.6|13
1610631290000|2021-01-14 13:34:50|2123|2122.7|2123|2122.7|2123.2|2122.9|2122.9|2122.6|70
1610631300000|2021-01-14 13:35:00|2123.1|2122.8|2122.7|2122.4|2123.3|2123|2122.7|2122.4|17
1610631310000|2021-01-14 13:35:10|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|12
1610631320000|2021-01-14 13:35:20|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1610631330000|2021-01-14 13:35:30|2123.4|2123.1|2123.6|2123.3|2123.6|2123.3|2123.2|2122.9|7
1610631340000|2021-01-14 13:35:40|2123.8|2123.5|2123.9|2123.6|2123.9|2123.6|2123.8|2123.5|5
1610631350000|2021-01-14 13:35:50|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2
1610631360000|2021-01-14 13:36:00|2123.5|2123.2|2123.7|2123.4|2123.7|2123.4|2123.5|2123.2|8
1610631380000|2021-01-14 13:36:20|2123.9|2123.6|2123.9|2123.6|2124|2123.7|2123.7|2123.4|10
1610631390000|2021-01-14 13:36:30|2124|2123.7|2123.7|2123.4|2124|2123.7|2123.7|2123.4|2
1610631400000|2021-01-14 13:36:40|||||||||6
1610631420000|2021-01-14 13:37:00|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|3
1610631430000|2021-01-14 13:37:10|2123.7|2123.4|2123.6|2123.3|2123.7|2123.4|2123.6|2123.3|11
1610631440000|2021-01-14 13:37:20|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2
1610631480000|2021-01-14 13:38:00|2124|2123.7|2124|2123.7|2124.1|2123.8|2124|2123.7|13
1610631490000|2021-01-14 13:38:10|2124.1|2123.8|2124|2123.7|2124.1|2123.8|2123.8|2123.5|8
1610631500000|2021-01-14 13:38:20|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|1
1610631520000|2021-01-14 13:38:40|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610631530000|2021-01-14 13:38:50|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610631540000|2021-01-14 13:39:00|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|11
1610631560000|2021-01-14 13:39:20|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1610631570000|2021-01-14 13:39:30|2124.4|2124.1|2124.3|2124|2124.4|2124.1|2124.3|2124|5
1610631580000|2021-01-14 13:39:40|2124.5|2124.2|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|13
1610631590000|2021-01-14 13:39:50|2124.9|2124.6|2125.2|2124.9|2125.4|2125.1|2124.9|2124.6|24
1610631600000|2021-01-14 13:40:00|2125.4|2125.1|2125.2|2124.9|2125.4|2125.1|2125.2|2124.9|10
1610631610000|2021-01-14 13:40:10|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.6|2125.3|7
1610631620000|2021-01-14 13:40:20|2125.4|2125.1|2125|2124.7|2125.4|2125.1|2125|2124.7|6
1610631630000|2021-01-14 13:40:30|||||||||2
1610631640000|2021-01-14 13:40:40|2125.2|2124.9|2125.3|2125|2125.3|2125|2125.2|2124.9|3
1610631650000|2021-01-14 13:40:50|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2125|2124.7|3
1610631660000|2021-01-14 13:41:00|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.7|2124.4|11
1610631670000|2021-01-14 13:41:10|2124.7|2124.4|2124.8|2124.5|2124.8|2124.5|2124.7|2124.4|2
1610631680000|2021-01-14 13:41:20|2124.6|2124.3|2124.5|2124.2|2124.6|2124.3|2124.5|2124.2|96
1610631690000|2021-01-14 13:41:30|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.5|2124.2|3
1610631700000|2021-01-14 13:41:40|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|8
1610631710000|2021-01-14 13:41:50|2124.9|2124.6|2124.8|2124.5|2125.1|2124.8|2124.6|2124.3|11
1610631720000|2021-01-14 13:42:00|||||||||2
1610631730000|2021-01-14 13:42:10|2124.9|2124.6|2125|2124.7|2125|2124.7|2124.8|2124.5|7
1610631760000|2021-01-14 13:42:40|2124.7|2124.4|2124.6|2124.3|2124.7|2124.4|2124.6|2124.3|8
1610631770000|2021-01-14 13:42:50|2124.7|2124.4|2124.2|2123.9|2124.7|2124.4|2124.2|2123.9|21
1610631780000|2021-01-14 13:43:00|||||||||1
1610631790000|2021-01-14 13:43:10|2124.5|2124.2|2124.2|2123.9|2124.5|2124.2|2124.2|2123.9|18
1610631800000|2021-01-14 13:43:20|||||||||7
1610631810000|2021-01-14 13:43:30|2124.3|2124|2124.4|2124.1|2124.5|2124.2|2124.2|2123.9|30
1610631820000|2021-01-14 13:43:40|2124.5|2124.2|2124.3|2124|2124.5|2124.2|2124.1|2123.8|11
1610631830000|2021-01-14 13:43:50|2124.1|2123.8|2124.5|2124.2|2124.5|2124.2|2124.1|2123.8|17
1610631840000|2021-01-14 13:44:00|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1610631850000|2021-01-14 13:44:10|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.3|2124|39
1610631860000|2021-01-14 13:44:20|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610631870000|2021-01-14 13:44:30|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|3
1610631890000|2021-01-14 13:44:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610631900000|2021-01-14 13:45:00|2124.3|2124|2124.5|2124.2|2124.5|2124.2|2124.3|2124|15
1610631910000|2021-01-14 13:45:10|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|28
1610631930000|2021-01-14 13:45:30|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1610631940000|2021-01-14 13:45:40|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.4|2124.1|7
1610631950000|2021-01-14 13:45:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610631970000|2021-01-14 13:46:10|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|10
1610631980000|2021-01-14 13:46:20|2124.6|2124.3|2124.9|2124.6|2124.9|2124.6|2124.6|2124.3|6
1610631990000|2021-01-14 13:46:30|||||||||1
1610632010000|2021-01-14 13:46:50|2125|2124.7|2125|2124.7|2125.1|2124.8|2125|2124.7|7
1610632020000|2021-01-14 13:47:00|2125.1|2124.8|2124.9|2124.6|2125.2|2124.9|2124.9|2124.6|6
1610632030000|2021-01-14 13:47:10|2125.1|2124.8|2125.5|2125.2|2125.5|2125.2|2125.1|2124.8|10
1610632040000|2021-01-14 13:47:20|||||||||1
1610632050000|2021-01-14 13:47:30|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|5
1610632060000|2021-01-14 13:47:40|2125.5|2125.2|2125.6|2125.3|2125.6|2125.3|2125.4|2125.1|9
1610632070000|2021-01-14 13:47:50|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2
1610632080000|2021-01-14 13:48:00|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|3
1610632090000|2021-01-14 13:48:10|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|4
1610632100000|2021-01-14 13:48:20|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|4
1610632110000|2021-01-14 13:48:30|2125.8|2125.5|2126|2125.7|2126.1|2125.8|2125.8|2125.5|16
1610632120000|2021-01-14 13:48:40|2125.8|2125.5|2125.5|2125.2|2125.9|2125.6|2125.5|2125.2|36
1610632130000|2021-01-14 13:48:50|2125.8|2125.5|2125.6|2125.3|2126|2125.7|2125.6|2125.3|9
1610632140000|2021-01-14 13:49:00|2125.7|2125.4|2125.7|2125.4|2125.9|2125.6|2125.7|2125.4|14
1610632170000|2021-01-14 13:49:30|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|9
1610632200000|2021-01-14 13:50:00|2125.9|2125.6|2125.4|2125.1|2125.9|2125.6|2125.3|2125|27
1610632210000|2021-01-14 13:50:10|2125.7|2125.4|2125.6|2125.3|2125.8|2125.5|2125.6|2125.3|12
1610632230000|2021-01-14 13:50:30|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2
1610632240000|2021-01-14 13:50:40|2125.6|2125.3|2125.8|2125.5|2125.8|2125.5|2125.6|2125.3|6
1610632250000|2021-01-14 13:50:50|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|4
1610632260000|2021-01-14 13:51:00|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1610632270000|2021-01-14 13:51:10|2125.5|2125.2|2125.4|2125.1|2125.5|2125.2|2125.3|2125|17
1610632300000|2021-01-14 13:51:40|||||||||2
1610632310000|2021-01-14 13:51:50|2125.5|2125.2|2125.4|2125.1|2125.5|2125.2|2125.4|2125.1|3
1610632320000|2021-01-14 13:52:00|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|7
1610632330000|2021-01-14 13:52:10|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610632340000|2021-01-14 13:52:20|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|3
1610632350000|2021-01-14 13:52:30|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610632360000|2021-01-14 13:52:40|||||||||5
1610632370000|2021-01-14 13:52:50|2125.3|2125|2125.7|2125.4|2125.7|2125.4|2125.3|2125|8
1610632380000|2021-01-14 13:53:00|2125.3|2125|2125.3|2125|2125.4|2125.1|2125.3|2125|8
1610632390000|2021-01-14 13:53:10|2125.2|2124.9|2125.4|2125.1|2125.4|2125.1|2125.2|2124.9|7
1610632400000|2021-01-14 13:53:20|2125.3|2125|2125.4|2125.1|2125.4|2125.1|2125.2|2124.9|15
1610632410000|2021-01-14 13:53:30|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|6
1610632420000|2021-01-14 13:53:40|2125|2124.7|2125.1|2124.8|2125.1|2124.8|2124.9|2124.6|7
1610632430000|2021-01-14 13:53:50|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.9|2124.6|6
1610632440000|2021-01-14 13:54:00|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1610632450000|2021-01-14 13:54:10|2125|2124.7|2124.7|2124.4|2125|2124.7|2124.7|2124.4|2
1610632460000|2021-01-14 13:54:20|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2125|2124.7|7
1610632470000|2021-01-14 13:54:30|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610632490000|2021-01-14 13:54:50|2125|2124.7|2125.1|2124.8|2125.1|2124.8|2125|2124.7|4
1610632500000|2021-01-14 13:55:00|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.9|2124.6|6
1610632510000|2021-01-14 13:55:10|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.9|2124.6|6
1610632520000|2021-01-14 13:55:20|||||||||10
1610632530000|2021-01-14 13:55:30|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|4
1610632540000|2021-01-14 13:55:40|2124.9|2124.6|2125|2124.7|2125|2124.7|2124.8|2124.5|4
1610632550000|2021-01-14 13:55:50|||||||||1
1610632560000|2021-01-14 13:56:00|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1610632570000|2021-01-14 13:56:10|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.9|2124.6|4
1610632590000|2021-01-14 13:56:30|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1610632600000|2021-01-14 13:56:40|2125|2124.7|2125|2124.7|2125.1|2124.8|2125|2124.7|3
1610632610000|2021-01-14 13:56:50|2124.9|2124.6|2125.1|2124.8|2125.1|2124.8|2124.9|2124.6|3
1610632620000|2021-01-14 13:57:00|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.9|2124.6|6
1610632640000|2021-01-14 13:57:20|2125.1|2124.8|2125.2|2124.9|2125.2|2124.9|2125.1|2124.8|9
1610632650000|2021-01-14 13:57:30|2125.3|2125|2125.3|2125|2125.5|2125.2|2125.3|2125|10
1610632660000|2021-01-14 13:57:40|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1610632670000|2021-01-14 13:57:50|||||||||7
1610632680000|2021-01-14 13:58:00|2125.3|2125|2125|2124.7|2125.3|2125|2125|2124.7|13
1610632690000|2021-01-14 13:58:10|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610632700000|2021-01-14 13:58:20|||||||||2
1610632710000|2021-01-14 13:58:30|2125|2124.7|2124.8|2124.5|2125|2124.7|2124.8|2124.5|7
1610632720000|2021-01-14 13:58:40|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|4
1610632750000|2021-01-14 13:59:10|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610632760000|2021-01-14 13:59:20|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|4
1610632770000|2021-01-14 13:59:30|||||||||14
1610632780000|2021-01-14 13:59:40|2124.4|2124.1|2124.6|2124.3|2124.6|2124.3|2124.2|2123.9|46
1610632790000|2021-01-14 13:59:50|2124.5|2124.2|2124.3|2124|2124.5|2124.2|2124.3|2124|17
1610632800000|2021-01-14 14:00:00|2124.5|2124.2|2124.4|2124.1|2124.5|2124.2|2124.4|2124.1|18
1610632810000|2021-01-14 14:00:10|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.4|2124.1|17
1610632820000|2021-01-14 14:00:20|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|9
1610632830000|2021-01-14 14:00:30|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.7|2124.4|11
1610632850000|2021-01-14 14:00:50|2124.9|2124.6|2124.1|2123.8|2124.9|2124.6|2124.1|2123.8|25
1610632860000|2021-01-14 14:01:00|2124.3|2124|2124|2123.7|2124.3|2124|2124|2123.7|12
1610632880000|2021-01-14 14:01:20|2123.9|2123.6|2124.1|2123.8|2124.1|2123.8|2123.7|2123.4|14
1610632890000|2021-01-14 14:01:30|2124|2123.7|2124.2|2123.9|2124.2|2123.9|2124|2123.7|8
1610632930000|2021-01-14 14:02:10|2124|2123.7|2124.4|2124.1|2124.4|2124.1|2124|2123.7|14
1610632940000|2021-01-14 14:02:20|2124.3|2124|2124.3|2124|2124.3|2124|2124.2|2123.9|9
1610632960000|2021-01-14 14:02:40|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1610632970000|2021-01-14 14:02:50|2124.5|2124.2|2124.6|2124.3|2124.7|2124.4|2124.5|2124.2|15
1610632980000|2021-01-14 14:03:00|2124.7|2124.4|2124.9|2124.6|2124.9|2124.6|2124.7|2124.4|18
1610632990000|2021-01-14 14:03:10|2124.7|2124.4|2124.9|2124.6|2124.9|2124.6|2124.7|2124.4|2
1610633000000|2021-01-14 14:03:20|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|10
1610633010000|2021-01-14 14:03:30|2124.9|2124.6|2125|2124.7|2125|2124.7|2124.9|2124.6|6
1610633020000|2021-01-14 14:03:40|2124.9|2124.6|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|3
1610633030000|2021-01-14 14:03:50|2124.8|2124.5|2125|2124.7|2125|2124.7|2124.8|2124.5|3
1610633040000|2021-01-14 14:04:00|2125.2|2124.9|2125.1|2124.8|2125.2|2124.9|2125.1|2124.8|2
1610633050000|2021-01-14 14:04:10|2125.2|2124.9|2125.1|2124.8|2125.3|2125|2125.1|2124.8|26
1610633060000|2021-01-14 14:04:20|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610633070000|2021-01-14 14:04:30|2125.4|2125.1|2125.2|2124.9|2125.4|2125.1|2125.1|2124.8|29
1610633080000|2021-01-14 14:04:40|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2124.8|2124.5|21
1610633090000|2021-01-14 14:04:50|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610633100000|2021-01-14 14:05:00|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|3
1610633120000|2021-01-14 14:05:20|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|3
1610633140000|2021-01-14 14:05:40|2124.3|2124|2124|2123.7|2124.3|2124|2124|2123.7|29
1610633150000|2021-01-14 14:05:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|3
1610633160000|2021-01-14 14:06:00|2124.3|2124|2124.1|2123.8|2124.3|2124|2124.1|2123.8|10
1610633170000|2021-01-14 14:06:10|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.3|2124|10
1610633180000|2021-01-14 14:06:20|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610633190000|2021-01-14 14:06:30|2123.6|2123.3|2123.6|2123.3|2123.8|2123.5|2123.3|2123|68
1610633200000|2021-01-14 14:06:40|2123.7|2123.4|2123.8|2123.5|2123.8|2123.5|2123.7|2123.4|10
1610633210000|2021-01-14 14:06:50|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2
1610633220000|2021-01-14 14:07:00|2123.9|2123.6|2124|2123.7|2124.2|2123.9|2123.8|2123.5|134
1610633230000|2021-01-14 14:07:10|2124.1|2123.8|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|18
1610633240000|2021-01-14 14:07:20|2123.8|2123.5|2124|2123.7|2124|2123.7|2123.8|2123.5|12
1610633250000|2021-01-14 14:07:30|2123.8|2123.5|2123.7|2123.4|2123.8|2123.5|2123.7|2123.4|14
1610633260000|2021-01-14 14:07:40|||||||||1
1610633270000|2021-01-14 14:07:50|2123.6|2123.3|2123.8|2123.5|2123.8|2123.5|2123.6|2123.3|7
1610633280000|2021-01-14 14:08:00|2123.7|2123.4|2123.8|2123.5|2123.8|2123.5|2123.7|2123.4|7
1610633290000|2021-01-14 14:08:10|2123.7|2123.4|2123.4|2123.1|2123.7|2123.4|2123.3|2123|28
1610633300000|2021-01-14 14:08:20|2123.3|2123|2123.3|2123|2123.4|2123.1|2123.3|2123|6
1610633310000|2021-01-14 14:08:30|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|7
1610633320000|2021-01-14 14:08:40|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.1|2122.8|32
1610633330000|2021-01-14 14:08:50|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|5
1610633340000|2021-01-14 14:09:00|2123.5|2123.2|2123.7|2123.4|2123.7|2123.4|2123.4|2123.1|11
1610633350000|2021-01-14 14:09:10|2123.5|2123.2|2123.9|2123.6|2123.9|2123.6|2123.5|2123.2|8
1610633360000|2021-01-14 14:09:20|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|7
1610633370000|2021-01-14 14:09:30|2123.9|2123.6|2124|2123.7|2124|2123.7|2123.9|2123.6|22
1610633380000|2021-01-14 14:09:40|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|4
1610633390000|2021-01-14 14:09:50|2123.9|2123.6|2124.2|2123.9|2124.2|2123.9|2123.9|2123.6|35
1610633400000|2021-01-14 14:10:00|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2124|2123.7|4
1610633410000|2021-01-14 14:10:10|2124|2123.7|2124|2123.7|2124.2|2123.9|2123.9|2123.6|19
1610633420000|2021-01-14 14:10:20|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|2
1610633430000|2021-01-14 14:10:30|2124.3|2124|2124.2|2123.9|2124.3|2124|2124|2123.7|19
1610633460000|2021-01-14 14:11:00|2123.9|2123.6|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|17
1610633470000|2021-01-14 14:11:10|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2123.8|2123.5|65
1610633480000|2021-01-14 14:11:20|2123.9|2123.6|2124.1|2123.8|2124.2|2123.9|2123.9|2123.6|10
1610633490000|2021-01-14 14:11:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|33
1610633500000|2021-01-14 14:11:40|2124.1|2123.8|2124.3|2124|2124.4|2124.1|2124.1|2123.8|41
1610633510000|2021-01-14 14:11:50|2124.5|2124.2|2124.9|2124.6|2124.9|2124.6|2124.4|2124.1|27
1610633520000|2021-01-14 14:12:00|2124.5|2124.2|2124.6|2124.3|2124.7|2124.4|2124.5|2124.2|8
1610633530000|2021-01-14 14:12:10|2124.7|2124.4|2124.3|2124|2124.7|2124.4|2124.3|2124|51
1610633540000|2021-01-14 14:12:20|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.4|2124.1|13
1610633550000|2021-01-14 14:12:30|||||||||2
1610633560000|2021-01-14 14:12:40|2124.3|2124|2124.3|2124|2124.4|2124.1|2124.3|2124|6
1610633570000|2021-01-14 14:12:50|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|4
1610633580000|2021-01-14 14:13:00|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1610633590000|2021-01-14 14:13:10|2124.4|2124.1|2124|2123.7|2124.5|2124.2|2124|2123.7|125
1610633600000|2021-01-14 14:13:20|2123.9|2123.6|2123.8|2123.5|2123.9|2123.6|2123.8|2123.5|55
1610633610000|2021-01-14 14:13:30|||||||||1
1610633620000|2021-01-14 14:13:40|2123.7|2123.4|2123.8|2123.5|2123.8|2123.5|2123.6|2123.3|36
1610633630000|2021-01-14 14:13:50|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|7
1610633640000|2021-01-14 14:14:00|2124|2123.7|2124.1|2123.8|2124.2|2123.9|2123.9|2123.6|15
1610633650000|2021-01-14 14:14:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.1|2123.8|8
1610633660000|2021-01-14 14:14:20|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|6
1610633670000|2021-01-14 14:14:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|22
1610633680000|2021-01-14 14:14:40|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.3|2124|9
1610633690000|2021-01-14 14:14:50|||||||||4
1610633700000|2021-01-14 14:15:00|2124.2|2123.9|2124.4|2124.1|2124.4|2124.1|2124.2|2123.9|3
1610633710000|2021-01-14 14:15:10|2124.3|2124|2124.1|2123.8|2124.4|2124.1|2124.1|2123.8|7
1610633720000|2021-01-14 14:15:20|2124|2123.7|2123.9|2123.6|2124|2123.7|2123.8|2123.5|26
1610633730000|2021-01-14 14:15:30|2123.8|2123.5|2124.1|2123.8|2124.1|2123.8|2123.8|2123.5|5
1610633740000|2021-01-14 14:15:40|2124|2123.7|2123.9|2123.6|2124|2123.7|2123.9|2123.6|10
1610633750000|2021-01-14 14:15:50|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|6
1610633760000|2021-01-14 14:16:00|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|13
1610633770000|2021-01-14 14:16:10|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|9
1610633780000|2021-01-14 14:16:20|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.1|2123.8|34
1610633790000|2021-01-14 14:16:30|2124.5|2124.2|2124.3|2124|2124.5|2124.2|2124.3|2124|38
1610633800000|2021-01-14 14:16:40|||||||||8
1610633810000|2021-01-14 14:16:50|2124.4|2124.1|2124.3|2124|2124.5|2124.2|2124.3|2124|6
1610633820000|2021-01-14 14:17:00|2124.4|2124.1|2124.6|2124.3|2124.6|2124.3|2124.4|2124.1|63
1610633830000|2021-01-14 14:17:10|2124.4|2124.1|2124.6|2124.3|2124.7|2124.4|2124.4|2124.1|48
1610633840000|2021-01-14 14:17:20|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.5|2124.2|48
1610633850000|2021-01-14 14:17:30|2124.6|2124.3|2124.7|2124.4|2124.7|2124.4|2124.6|2124.3|64
1610633860000|2021-01-14 14:17:40|2124.8|2124.5|2125|2124.7|2125|2124.7|2124.6|2124.3|98
1610633870000|2021-01-14 14:17:50|2124.8|2124.5|2125|2124.7|2125|2124.7|2124.8|2124.5|3
1610633880000|2021-01-14 14:18:00|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.8|2124.5|12
1610633890000|2021-01-14 14:18:10|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.8|2124.5|7
1610633910000|2021-01-14 14:18:30|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|3
1610633920000|2021-01-14 14:18:40|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|9
1610633930000|2021-01-14 14:18:50|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.6|2124.3|46
1610633940000|2021-01-14 14:19:00|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.7|2124.4|13
1610633950000|2021-01-14 14:19:10|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|15
1610633960000|2021-01-14 14:19:20|2124.9|2124.6|2125|2124.7|2125|2124.7|2124.9|2124.6|7
1610633970000|2021-01-14 14:19:30|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|9
1610633980000|2021-01-14 14:19:40|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|4
1610633990000|2021-01-14 14:19:50|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|9
1610634000000|2021-01-14 14:20:00|2125|2124.7|2124.8|2124.5|2125|2124.7|2124.8|2124.5|29
1610634010000|2021-01-14 14:20:10|2124.7|2124.4|2124.8|2124.5|2124.9|2124.6|2124.7|2124.4|22
1610634020000|2021-01-14 14:20:20|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|30
1610634030000|2021-01-14 14:20:30|2125|2124.7|2125|2124.7|2125|2124.7|2124.9|2124.6|30
1610634040000|2021-01-14 14:20:40|2124.9|2124.6|2124.6|2124.3|2124.9|2124.6|2124.6|2124.3|119
1610634050000|2021-01-14 14:20:50|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2
1610634070000|2021-01-14 14:21:10|2124.7|2124.4|2125|2124.7|2125|2124.7|2124.6|2124.3|23
1610634080000|2021-01-14 14:21:20|2124.9|2124.6|2124.9|2124.6|2125|2124.7|2124.8|2124.5|12
1610634090000|2021-01-14 14:21:30|2125|2124.7|2125|2124.7|2125|2124.7|2124.9|2124.6|16
1610634100000|2021-01-14 14:21:40|2125.1|2124.8|2125.2|2124.9|2125.2|2124.9|2124.9|2124.6|25
1610634110000|2021-01-14 14:21:50|2125.1|2124.8|2125.2|2124.9|2125.2|2124.9|2125.1|2124.8|19
1610634120000|2021-01-14 14:22:00|2125.1|2124.8|2125.2|2124.9|2125.2|2124.9|2125|2124.7|16
1610634130000|2021-01-14 14:22:10|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|6
1610634140000|2021-01-14 14:22:20|2125.1|2124.8|2125.1|2124.8|2125.2|2124.9|2125.1|2124.8|9
1610634150000|2021-01-14 14:22:30|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.1|2124.8|11
1610634160000|2021-01-14 14:22:40|2125.1|2124.8|2125.2|2124.9|2125.2|2124.9|2125.1|2124.8|24
1610634170000|2021-01-14 14:22:50|||||||||16
1610634180000|2021-01-14 14:23:00|2125.1|2124.8|2125.5|2125.2|2125.5|2125.2|2125.1|2124.8|28
1610634190000|2021-01-14 14:23:10|2125.4|2125.1|2125.4|2125.1|2125.5|2125.2|2125.4|2125.1|44
1610634200000|2021-01-14 14:23:20|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|4
1610634210000|2021-01-14 14:23:30|2125.4|2125.1|2125.6|2125.3|2125.6|2125.3|2125.4|2125.1|18
1610634220000|2021-01-14 14:23:40|2125.5|2125.2|2125.6|2125.3|2125.6|2125.3|2125.5|2125.2|5
1610634230000|2021-01-14 14:23:50|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.4|2125.1|36
1610634240000|2021-01-14 14:24:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|5
1610634250000|2021-01-14 14:24:10|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|5
1610634260000|2021-01-14 14:24:20|||||||||1
1610634270000|2021-01-14 14:24:30|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|13
1610634280000|2021-01-14 14:24:40|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.6|2125.3|28
1610634290000|2021-01-14 14:24:50|2125.5|2125.2|2125.4|2125.1|2125.5|2125.2|2125.4|2125.1|26
1610634300000|2021-01-14 14:25:00|2125.5|2125.2|2125.5|2125.2|2125.6|2125.3|2125.4|2125.1|22
1610634310000|2021-01-14 14:25:10|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|8
1610634320000|2021-01-14 14:25:20|||||||||4
1610634330000|2021-01-14 14:25:30|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|14
1610634340000|2021-01-14 14:25:40|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.8|2125.5|26
1610634350000|2021-01-14 14:25:50|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|13
1610634360000|2021-01-14 14:26:00|2125.9|2125.6|2125.7|2125.4|2125.9|2125.6|2125.7|2125.4|34
1610634370000|2021-01-14 14:26:10|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|4
1610634380000|2021-01-14 14:26:20|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.8|2125.5|12
1610634390000|2021-01-14 14:26:30|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.8|2125.5|22
1610634400000|2021-01-14 14:26:40|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.8|2125.5|24
1610634410000|2021-01-14 14:26:50|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.8|2125.5|17
1610634420000|2021-01-14 14:27:00|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|16
1610634430000|2021-01-14 14:27:10|2125.9|2125.6|2126|2125.7|2126|2125.7|2125.9|2125.6|53
1610634440000|2021-01-14 14:27:20|2125.9|2125.6|2126.1|2125.8|2126.1|2125.8|2125.9|2125.6|48
1610634450000|2021-01-14 14:27:30|2126|2125.7|2126.2|2125.9|2126.2|2125.9|2126|2125.7|14
1610634460000|2021-01-14 14:27:40|2126.1|2125.8|2126.4|2126.1|2126.4|2126.1|2126.1|2125.8|84
1610634470000|2021-01-14 14:27:50|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|27
1610634480000|2021-01-14 14:28:00|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.3|2126|41
1610634490000|2021-01-14 14:28:10|2126.4|2126.1|2126.5|2126.2|2126.5|2126.2|2126.3|2126|60
1610634500000|2021-01-14 14:28:20|2126.4|2126.1|2126.4|2126.1|2126.5|2126.2|2126.4|2126.1|39
1610634510000|2021-01-14 14:28:30|2126.5|2126.2|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|30
1610634520000|2021-01-14 14:28:40|2126.8|2126.5|2126.8|2126.5|2126.9|2126.6|2126.7|2126.4|101
1610634530000|2021-01-14 14:28:50|2126.9|2126.6|2127.2|2126.9|2127.2|2126.9|2126.9|2126.6|118
1610634540000|2021-01-14 14:29:00|2127.3|2127|2127.5|2127.2|2127.7|2127.4|2127.1|2126.8|184
1610634550000|2021-01-14 14:29:10|2127.6|2127.3|2127.7|2127.4|2127.7|2127.4|2127.5|2127.2|49
1610634560000|2021-01-14 14:29:20|2127.5|2127.2|2127.6|2127.3|2127.7|2127.4|2127.5|2127.2|43
1610634570000|2021-01-14 14:29:30|2127.7|2127.4|2127.8|2127.5|2127.9|2127.6|2127.6|2127.3|55
1610634580000|2021-01-14 14:29:40|2127.7|2127.4|2127.8|2127.5|2127.9|2127.6|2127.6|2127.3|74
1610634590000|2021-01-14 14:29:50|2127.7|2127.4|2127.5|2127.2|2127.7|2127.4|2127.5|2127.2|65
1610634600000|2021-01-14 14:30:00|2127.1|2126.8|2127.1|2126.8|2127.8|2127.5|2126.8|2126.5|526
1610634610000|2021-01-14 14:30:10|2127.2|2126.9|2127.7|2127.4|2127.7|2127.4|2127|2126.7|285
1610634620000|2021-01-14 14:30:20|2127.5|2127.2|2127.7|2127.4|2128.5|2128.2|2127.5|2127.2|382
1610634630000|2021-01-14 14:30:30|2127.6|2127.3|2128.5|2128.2|2128.8|2128.5|2127.6|2127.3|178
1610634640000|2021-01-14 14:30:40|2128.6|2128.3|2129|2128.7|2129|2128.7|2128.2|2127.9|233
1610634650000|2021-01-14 14:30:50|2129.1|2128.8|2129.4|2129.1|2129.5|2129.2|2128.8|2128.5|267
1610634660000|2021-01-14 14:31:00|2129.2|2128.9|2129.4|2129.1|2129.9|2129.6|2128.8|2128.5|335
1610634670000|2021-01-14 14:31:10|2129.6|2129.3|2129.9|2129.6|2130|2129.7|2129.5|2129.2|231
1610634680000|2021-01-14 14:31:20|2129.7|2129.4|2130.3|2130|2130.5|2130.2|2129.5|2129.2|252
1610634690000|2021-01-14 14:31:30|2130.2|2129.9|2131.8|2131.5|2131.8|2131.5|2130.2|2129.9|302
1610634700000|2021-01-14 14:31:40|2131.9|2131.6|2133.8|2133.5|2133.8|2133.5|2131.9|2131.6|328
1610634710000|2021-01-14 14:31:50|2133.6|2133.3|2131|2130.7|2133.7|2133.4|2130.5|2130.2|233
1610634720000|2021-01-14 14:32:00|2131.2|2130.9|2132.9|2132.6|2132.9|2132.6|2130.8|2130.5|149
1610634730000|2021-01-14 14:32:10|2132.7|2132.4|2131.6|2131.3|2132.7|2132.4|2131.1|2130.8|262
1610634740000|2021-01-14 14:32:20|2131.9|2131.6|2132.5|2132.2|2132.5|2132.2|2131.5|2131.2|79
1610634750000|2021-01-14 14:32:30|2132.6|2132.3|2131.6|2131.3|2132.6|2132.3|2131.1|2130.8|65
1610634760000|2021-01-14 14:32:40|2131.5|2131.2|2131.3|2131|2132|2131.7|2131.1|2130.8|67
1610634770000|2021-01-14 14:32:50|2131.1|2130.8|2131.8|2131.5|2132.3|2132|2131.1|2130.8|76
1610634780000|2021-01-14 14:33:00|2132.1|2131.8|2131.7|2131.4|2132.4|2132.1|2131.4|2131.1|108
1610634790000|2021-01-14 14:33:10|2132.3|2132|2133|2132.7|2133|2132.7|2132.1|2131.8|133
1610634800000|2021-01-14 14:33:20|2133.1|2132.8|2133|2132.7|2133.5|2133.2|2133|2132.7|52
1610634810000|2021-01-14 14:33:30|2133.1|2132.8|2130.9|2130.6|2133.1|2132.8|2130.7|2130.4|131
1610634820000|2021-01-14 14:33:40|2131|2130.7|2131.5|2131.2|2131.7|2131.4|2130.8|2130.5|154
1610634830000|2021-01-14 14:33:50|2131.4|2131.1|2133.3|2133|2133.3|2133|2131.3|2131|108
1610634840000|2021-01-14 14:34:00|2133.2|2132.9|2133.5|2133.2|2133.7|2133.4|2133|2132.7|117
1610634850000|2021-01-14 14:34:10|2133.4|2133.1|2132.7|2132.4|2133.6|2133.3|2132.7|2132.4|83
1610634860000|2021-01-14 14:34:20|2132.8|2132.5|2132.4|2132.1|2132.8|2132.5|2132.2|2131.9|55
1610634870000|2021-01-14 14:34:30|2132.2|2131.9|2132.5|2132.2|2133|2132.7|2132.2|2131.9|118
1610634880000|2021-01-14 14:34:40|2132.4|2132.1|2132.2|2131.9|2132.5|2132.2|2131.9|2131.6|63
1610634890000|2021-01-14 14:34:50|2132.4|2132.1|2131.6|2131.3|2132.9|2132.6|2131.5|2131.2|216
1610634900000|2021-01-14 14:35:00|2131.9|2131.6|2131.6|2131.3|2131.9|2131.6|2130.3|2130|304
1610634910000|2021-01-14 14:35:10|2131.8|2131.5|2131|2130.7|2131.8|2131.5|2131|2130.7|107
1610634920000|2021-01-14 14:35:20|2130.8|2130.5|2132.1|2131.8|2132.3|2132|2130.7|2130.4|89
1610634930000|2021-01-14 14:35:30|2132|2131.7|2132.3|2132|2133.3|2133|2132|2131.7|81
1610634940000|2021-01-14 14:35:40|2132.2|2131.9|2132.7|2132.4|2132.9|2132.6|2132.2|2131.9|73
1610634950000|2021-01-14 14:35:50|2132.6|2132.3|2132.6|2132.3|2132.7|2132.4|2132.2|2131.9|139
1610634960000|2021-01-14 14:36:00|2132.4|2132.1|2134.4|2134.1|2134.5|2134.2|2132.4|2132.1|393
1610634970000|2021-01-14 14:36:10|2134.2|2133.9|2134.1|2133.8|2134.8|2134.5|2133.5|2133.2|88
1610634980000|2021-01-14 14:36:20|2134|2133.7|2134.4|2134.1|2134.4|2134.1|2133.7|2133.4|45
1610634990000|2021-01-14 14:36:30|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2133.9|2133.6|50
1610635000000|2021-01-14 14:36:40|2134.5|2134.2|2134|2133.7|2135.2|2134.9|2134|2133.7|98
1610635010000|2021-01-14 14:36:50|2134.1|2133.8|2134.5|2134.2|2134.5|2134.2|2133.9|2133.6|60
1610635020000|2021-01-14 14:37:00|2134.4|2134.1|2134.4|2134.1|2134.7|2134.4|2133.8|2133.5|80
1610635030000|2021-01-14 14:37:10|2134.3|2134|2134.2|2133.9|2134.7|2134.4|2133.7|2133.4|80
1610635040000|2021-01-14 14:37:20|2134.4|2134.1|2133.8|2133.5|2134.4|2134.1|2133.8|2133.5|62
1610635050000|2021-01-14 14:37:30|2133.9|2133.6|2134.2|2133.9|2134.5|2134.2|2133.8|2133.5|83
1610635060000|2021-01-14 14:37:40|2134.1|2133.8|2134|2133.7|2134.3|2134|2133.8|2133.5|54
1610635070000|2021-01-14 14:37:50|2134.1|2133.8|2134.6|2134.3|2134.8|2134.5|2133.8|2133.5|82
1610635080000|2021-01-14 14:38:00|2134.9|2134.6|2135.4|2135.1|2135.5|2135.2|2134.8|2134.5|122
1610635090000|2021-01-14 14:38:10|2135.5|2135.2|2134.5|2134.2|2135.8|2135.5|2134.5|2134.2|128
1610635100000|2021-01-14 14:38:20|2134.4|2134.1|2134.6|2134.3|2134.7|2134.4|2134.3|2134|74
1610635110000|2021-01-14 14:38:30|2134.5|2134.2|2135|2134.7|2135|2134.7|2134.1|2133.8|100
1610635120000|2021-01-14 14:38:40|2134.8|2134.5|2134.9|2134.6|2135|2134.7|2134.5|2134.2|55
1610635130000|2021-01-14 14:38:50|2134.7|2134.4|2135.1|2134.8|2135.3|2135|2134.7|2134.4|66
1610635140000|2021-01-14 14:39:00|2135.2|2134.9|2135.8|2135.5|2136.3|2136|2135.2|2134.9|105
1610635150000|2021-01-14 14:39:10|2134.9|2134.6|2135.4|2135.1|2135.7|2135.4|2134.9|2134.6|224
1610635160000|2021-01-14 14:39:20|2135.6|2135.3|2135.9|2135.6|2136.5|2136.2|2135.5|2135.2|75
1610635170000|2021-01-14 14:39:30|2136|2135.7|2136.8|2136.5|2136.8|2136.5|2135.9|2135.6|85
1610635180000|2021-01-14 14:39:40|2136.7|2136.4|2136|2135.7|2136.7|2136.4|2135.9|2135.6|60
1610635190000|2021-01-14 14:39:50|2135.8|2135.5|2137.2|2136.9|2137.2|2136.9|2135.8|2135.5|68
1610635200000|2021-01-14 14:40:00|2136.9|2136.6|2137.8|2137.5|2137.9|2137.6|2136.9|2136.6|202
1610635210000|2021-01-14 14:40:10|2137.5|2137.2|2137.3|2137|2137.5|2137.2|2136.8|2136.5|80
1610635220000|2021-01-14 14:40:20|2137.6|2137.3|2137.7|2137.4|2138|2137.7|2137.5|2137.2|55
1610635230000|2021-01-14 14:40:30|2137.8|2137.5|2137.7|2137.4|2137.9|2137.6|2137.4|2137.1|74
1610635240000|2021-01-14 14:40:40|2137.9|2137.6|2138.2|2137.9|2138.4|2138.1|2137.9|2137.6|78
1610635250000|2021-01-14 14:40:50|2138.3|2138|2138.2|2137.9|2138.5|2138.2|2138.1|2137.8|63
1610635260000|2021-01-14 14:41:00|2138.1|2137.8|2138.2|2137.9|2138.6|2138.3|2137.8|2137.5|197
1610635270000|2021-01-14 14:41:10|2138.3|2138|2137.1|2136.8|2138.5|2138.2|2137|2136.7|95
1610635280000|2021-01-14 14:41:20|2137.3|2137|2137.5|2137.2|2137.9|2137.6|2137.3|2137|60
1610635290000|2021-01-14 14:41:30|2137.7|2137.4|2137.2|2136.9|2138.2|2137.9|2137.2|2136.9|202
1610635300000|2021-01-14 14:41:40|2137.3|2137|2138.4|2138.1|2138.4|2138.1|2137.2|2136.9|85
1610635310000|2021-01-14 14:41:50|2138.5|2138.2|2138.5|2138.2|2138.6|2138.3|2137.8|2137.5|98
1610635320000|2021-01-14 14:42:00|2138.4|2138.1|2138.9|2138.6|2139.3|2139|2138.4|2138.1|114
1610635330000|2021-01-14 14:42:10|2139|2138.7|2139.2|2138.9|2139.7|2139.4|2139|2138.7|76
1610635340000|2021-01-14 14:42:20|2139.3|2139|2139.1|2138.8|2139.3|2139|2138.8|2138.5|70
1610635350000|2021-01-14 14:42:30|2139|2138.7|2138.7|2138.4|2139.3|2139|2138.5|2138.2|115
1610635360000|2021-01-14 14:42:40|2138.6|2138.3|2138.3|2138|2138.7|2138.4|2137.9|2137.6|168
1610635370000|2021-01-14 14:42:50|2138.4|2138.1|2138.5|2138.2|2138.6|2138.3|2138.3|2138|36
1610635380000|2021-01-14 14:43:00|2138.4|2138.1|2139.5|2139.2|2139.6|2139.3|2138.4|2138.1|190
1610635390000|2021-01-14 14:43:10|2139.6|2139.3|2139.5|2139.2|2139.8|2139.5|2139.3|2139|128
1610635400000|2021-01-14 14:43:20|2139.6|2139.3|2139.8|2139.5|2139.9|2139.6|2139.4|2139.1|111
1610635410000|2021-01-14 14:43:30|2139.9|2139.6|2140.1|2139.8|2140.3|2140|2139.8|2139.5|96
1610635420000|2021-01-14 14:43:40|2140.3|2140|2140.6|2140.3|2140.7|2140.4|2140.2|2139.9|118
1610635430000|2021-01-14 14:43:50|2140.4|2140.1|2139.7|2139.4|2140.4|2140.1|2139.2|2138.9|96
1610635440000|2021-01-14 14:44:00|2139.8|2139.5|2139|2138.7|2139.9|2139.6|2138.9|2138.6|58
1610635450000|2021-01-14 14:44:10|2138.8|2138.5|2139.1|2138.8|2139.4|2139.1|2138.8|2138.5|51
1610635460000|2021-01-14 14:44:20|2139.6|2139.3|2139.7|2139.4|2139.9|2139.6|2139.3|2139|48
1610635470000|2021-01-14 14:44:30|2139.5|2139.2|2140|2139.7|2140|2139.7|2139.4|2139.1|44
1610635480000|2021-01-14 14:44:40|2139.8|2139.5|2139.3|2139|2139.8|2139.5|2139.2|2138.9|65
1610635490000|2021-01-14 14:44:50|2139.4|2139.1|2139.2|2138.9|2139.4|2139.1|2138.9|2138.6|33
1610635500000|2021-01-14 14:45:00|2139.3|2139|2139.3|2139|2139.3|2139|2138.8|2138.5|98
1610635510000|2021-01-14 14:45:10|2139.5|2139.2|2139.4|2139.1|2139.7|2139.4|2139|2138.7|74
1610635520000|2021-01-14 14:45:20|2139.3|2139|2139.7|2139.4|2139.7|2139.4|2138.8|2138.5|84
1610635530000|2021-01-14 14:45:30|2139.8|2139.5|2139.8|2139.5|2139.9|2139.6|2139.3|2139|32
1610635540000|2021-01-14 14:45:40|2139.9|2139.6|2138.8|2138.5|2140|2139.7|2138.6|2138.3|116
1610635550000|2021-01-14 14:45:50|2138.9|2138.6|2138.3|2138|2139|2138.7|2138.3|2138|83
1610635560000|2021-01-14 14:46:00|2138.2|2137.9|2137.7|2137.4|2138.3|2138|2137.5|2137.2|216
1610635570000|2021-01-14 14:46:10|2137.6|2137.3|2137.5|2137.2|2137.9|2137.6|2137.4|2137.1|77
1610635580000|2021-01-14 14:46:20|2137.6|2137.3|2137.7|2137.4|2138.2|2137.9|2137.6|2137.3|197
1610635590000|2021-01-14 14:46:30|2137.8|2137.5|2137.1|2136.8|2137.9|2137.6|2137.1|2136.8|71
1610635600000|2021-01-14 14:46:40|2137.3|2137|2137.8|2137.5|2138.2|2137.9|2137.3|2137|124
1610635610000|2021-01-14 14:46:50|2137.7|2137.4|2138.2|2137.9|2138.4|2138.1|2137.7|2137.4|214
1610635620000|2021-01-14 14:47:00|2137.9|2137.6|2139.1|2138.8|2139.4|2139.1|2137.9|2137.6|99
1610635630000|2021-01-14 14:47:10|2139.2|2138.9|2139.7|2139.4|2139.8|2139.5|2139.1|2138.8|54
1610635640000|2021-01-14 14:47:20|2139.9|2139.6|2138.9|2138.6|2139.9|2139.6|2138.6|2138.3|60
1610635650000|2021-01-14 14:47:30|2139|2138.7|2139.3|2139|2139.5|2139.2|2139|2138.7|61
1610635660000|2021-01-14 14:47:40|2139.4|2139.1|2139.3|2139|2139.7|2139.4|2139.3|2139|103
1610635670000|2021-01-14 14:47:50|2139.7|2139.4|2139.4|2139.1|2139.7|2139.4|2139.1|2138.8|161
1610635680000|2021-01-14 14:48:00|2139.5|2139.2|2139.6|2139.3|2140.2|2139.9|2139.3|2139|314
1610635690000|2021-01-14 14:48:10|2139.7|2139.4|2139.6|2139.3|2140|2139.7|2139.3|2139|259
1610635700000|2021-01-14 14:48:20|2139.7|2139.4|2139.3|2139|2139.7|2139.4|2139.1|2138.8|226
1610635710000|2021-01-14 14:48:30|2139.2|2138.9|2139.3|2139|2139.7|2139.4|2139|2138.7|264
1610635720000|2021-01-14 14:48:40|2139.4|2139.1|2139.7|2139.4|2139.8|2139.5|2139.2|2138.9|129
1610635730000|2021-01-14 14:48:50|2139.8|2139.5|2139.7|2139.4|2140.2|2139.9|2139.7|2139.4|38
1610635740000|2021-01-14 14:49:00|2140.1|2139.8|2140|2139.7|2140.2|2139.9|2139.8|2139.5|48
1610635750000|2021-01-14 14:49:10|2139.9|2139.6|2140.1|2139.8|2140.2|2139.9|2139.9|2139.6|31
1610635760000|2021-01-14 14:49:20|2140|2139.7|2140.8|2140.5|2141|2140.7|2140|2139.7|96
1610635770000|2021-01-14 14:49:30|2140.7|2140.4|2141|2140.7|2141.1|2140.8|2140.6|2140.3|126
1610635780000|2021-01-14 14:49:40|2140.9|2140.6|2140.6|2140.3|2140.9|2140.6|2140.3|2140|77
1610635790000|2021-01-14 14:49:50|2140.5|2140.2|2140.2|2139.9|2140.8|2140.5|2140.2|2139.9|50
1610635800000|2021-01-14 14:50:00|2140.3|2140|2140.8|2140.5|2141.2|2140.9|2140.3|2140|118
1610635810000|2021-01-14 14:50:10|2140.9|2140.6|2141.8|2141.5|2142|2141.7|2140.9|2140.6|222
1610635820000|2021-01-14 14:50:20|2141.5|2141.2|2141.8|2141.5|2141.9|2141.6|2141.5|2141.2|85
1610635830000|2021-01-14 14:50:30|2141.9|2141.6|2142|2141.7|2142.3|2142|2141.9|2141.6|58
1610635840000|2021-01-14 14:50:40|2141.8|2141.5|2142|2141.7|2142.1|2141.8|2141.7|2141.4|131
1610635850000|2021-01-14 14:50:50|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.6|2141.3|44
1610635860000|2021-01-14 14:51:00|2141.8|2141.5|2141.3|2141|2141.8|2141.5|2141.1|2140.8|118
1610635870000|2021-01-14 14:51:10|2141.4|2141.1|2140.3|2140|2141.4|2141.1|2140.3|2140|77
1610635880000|2021-01-14 14:51:20|2140.1|2139.8|2140.1|2139.8|2140.5|2140.2|2140.1|2139.8|53
1610635890000|2021-01-14 14:51:30|2140|2139.7|2140.2|2139.9|2140.2|2139.9|2139.5|2139.2|72
1610635900000|2021-01-14 14:51:40|2140.3|2140|2140.4|2140.1|2140.7|2140.4|2140.3|2140|69
1610635910000|2021-01-14 14:51:50|2140.7|2140.4|2140.2|2139.9|2140.9|2140.6|2139.9|2139.6|212
1610635920000|2021-01-14 14:52:00|2140|2139.7|2140.2|2139.9|2140.8|2140.5|2139.9|2139.6|217
1610635930000|2021-01-14 14:52:10|2140.3|2140|2139.3|2139|2140.4|2140.1|2139.3|2139|92
1610635940000|2021-01-14 14:52:20|2139.5|2139.2|2139.8|2139.5|2139.8|2139.5|2139.5|2139.2|39
1610635950000|2021-01-14 14:52:30|2139.7|2139.4|2139.9|2139.6|2140|2139.7|2139.4|2139.1|109
1610635960000|2021-01-14 14:52:40|2140|2139.7|2139.9|2139.6|2140.3|2140|2139.8|2139.5|83
1610635970000|2021-01-14 14:52:50|2140.1|2139.8|2140.1|2139.8|2140.2|2139.9|2139.7|2139.4|100
1610635980000|2021-01-14 14:53:00|2140|2139.7|2139.2|2138.9|2140.1|2139.8|2139.2|2138.9|194
1610635990000|2021-01-14 14:53:10|2139.1|2138.8|2139|2138.7|2139.1|2138.8|2138.8|2138.5|79
1610636000000|2021-01-14 14:53:20|2138.9|2138.6|2139|2138.7|2139|2138.7|2138|2137.7|209
1610636010000|2021-01-14 14:53:30|2138.9|2138.6|2138.8|2138.5|2138.9|2138.6|2138.6|2138.3|78
1610636020000|2021-01-14 14:53:40|2138.7|2138.4|2138.7|2138.4|2138.9|2138.6|2138.5|2138.2|37
1610636030000|2021-01-14 14:53:50|2138.9|2138.6|2138.9|2138.6|2139.2|2138.9|2138.9|2138.6|57
1610636040000|2021-01-14 14:54:00|2138.8|2138.5|2138.7|2138.4|2138.8|2138.5|2138.2|2137.9|84
1610636050000|2021-01-14 14:54:10|2138.4|2138.1|2138.4|2138.1|2138.7|2138.4|2138.2|2137.9|58
1610636060000|2021-01-14 14:54:20|2138.2|2137.9|2138.6|2138.3|2138.7|2138.4|2137.9|2137.6|127
1610636070000|2021-01-14 14:54:30|2138.7|2138.4|2138.1|2137.8|2138.8|2138.5|2138.1|2137.8|69
1610636080000|2021-01-14 14:54:40|2138|2137.7|2138.2|2137.9|2138.2|2137.9|2137.9|2137.6|25
1610636090000|2021-01-14 14:54:50|2138.3|2138|2137.7|2137.4|2138.3|2138|2137.6|2137.3|53
1610636100000|2021-01-14 14:55:00|2137.8|2137.5|2137.8|2137.5|2138|2137.7|2137.7|2137.4|140
1610636110000|2021-01-14 14:55:10|2137.7|2137.4|2138.2|2137.9|2138.5|2138.2|2137.7|2137.4|117
1610636120000|2021-01-14 14:55:20|2138.4|2138.1|2139.2|2138.9|2139.2|2138.9|2138.2|2137.9|69
1610636130000|2021-01-14 14:55:30|2139.1|2138.8|2140|2139.7|2140|2139.7|2139.1|2138.8|54
1610636140000|2021-01-14 14:55:40|2139.9|2139.6|2140.6|2140.3|2140.7|2140.4|2139.8|2139.5|79
1610636150000|2021-01-14 14:55:50|2141|2140.7|2140.3|2140|2141.2|2140.9|2140.3|2140|104
1610636160000|2021-01-14 14:56:00|2140.4|2140.1|2141.6|2141.3|2141.6|2141.3|2140.3|2140|183
1610636170000|2021-01-14 14:56:10|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2140.5|2140.2|67
1610636180000|2021-01-14 14:56:20|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141.1|2140.8|30
1610636190000|2021-01-14 14:56:30|2141.4|2141.1|2141.7|2141.4|2141.8|2141.5|2141.3|2141|44
1610636200000|2021-01-14 14:56:40|2141.8|2141.5|2141.3|2141|2142.1|2141.8|2141.3|2141|131
1610636210000|2021-01-14 14:56:50|2141.4|2141.1|2142|2141.7|2142.1|2141.8|2141.2|2140.9|111
1610636220000|2021-01-14 14:57:00|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.5|2141.2|117
1610636230000|2021-01-14 14:57:10|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.1|2140.8|65
1610636240000|2021-01-14 14:57:20|2141.6|2141.3|2141.3|2141|2141.9|2141.6|2141.3|2141|103
1610636250000|2021-01-14 14:57:30|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141|2140.7|50
1610636260000|2021-01-14 14:57:40|2141.4|2141.1|2141.3|2141|2141.5|2141.2|2141|2140.7|68
1610636270000|2021-01-14 14:57:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141|2140.7|44
1610636280000|2021-01-14 14:58:00|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2140.9|2140.6|106
1610636290000|2021-01-14 14:58:10|2141.5|2141.2|2141.5|2141.2|2141.7|2141.4|2141.3|2141|68
1610636300000|2021-01-14 14:58:20|2141.6|2141.3|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|56
1610636310000|2021-01-14 14:58:30|2141.4|2141.1|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|97
1610636320000|2021-01-14 14:58:40|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|42
1610636330000|2021-01-14 14:58:50|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.7|2141.4|67
1610636340000|2021-01-14 14:59:00|2142|2141.7|2142.5|2142.2|2142.9|2142.6|2141.8|2141.5|340
1610636350000|2021-01-14 14:59:10|2142.8|2142.5|2143|2142.7|2143.3|2143|2142.8|2142.5|172
1610636360000|2021-01-14 14:59:20|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2142.9|2142.6|99
1610636370000|2021-01-14 14:59:30|2143.2|2142.9|2143.2|2142.9|2143.6|2143.3|2143.2|2142.9|127
1610636380000|2021-01-14 14:59:40|2143.3|2143|2143.3|2143|2143.5|2143.2|2143.2|2142.9|278
1610636390000|2021-01-14 14:59:50|2143.2|2142.9|2142.7|2142.4|2143.3|2143|2142.6|2142.3|72
1610636400000|2021-01-14 15:00:00|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2141.8|2141.5|189
1610636410000|2021-01-14 15:00:10|2142.7|2142.4|2143.2|2142.9|2143.3|2143|2142.6|2142.3|139
1610636420000|2021-01-14 15:00:20|2143.1|2142.8|2143.5|2143.2|2143.5|2143.2|2142.9|2142.6|99
1610636430000|2021-01-14 15:00:30|2143.6|2143.3|2143.5|2143.2|2144.1|2143.8|2143.2|2142.9|181
1610636440000|2021-01-14 15:00:40|2143.3|2143|2143.3|2143|2143.5|2143.2|2143.1|2142.8|84
1610636450000|2021-01-14 15:00:50|2143.6|2143.3|2143.8|2143.5|2143.9|2143.6|2143.4|2143.1|52
1610636460000|2021-01-14 15:01:00|2143.6|2143.3|2143.6|2143.3|2143.8|2143.5|2143.4|2143.1|67
1610636470000|2021-01-14 15:01:10|2143.7|2143.4|2144.3|2144|2144.3|2144|2143.4|2143.1|188
1610636480000|2021-01-14 15:01:20|2144.1|2143.8|2143.8|2143.5|2144.1|2143.8|2143.7|2143.4|93
1610636490000|2021-01-14 15:01:30|2143.9|2143.6|2144.1|2143.8|2144.4|2144.1|2143.9|2143.6|95
1610636500000|2021-01-14 15:01:40|2144|2143.7|2143.6|2143.3|2144|2143.7|2143.6|2143.3|53
1610636510000|2021-01-14 15:01:50|2143.7|2143.4|2143.6|2143.3|2144|2143.7|2143.4|2143.1|84
1610636520000|2021-01-14 15:02:00|2143.7|2143.4|2143.1|2142.8|2143.7|2143.4|2143|2142.7|67
1610636530000|2021-01-14 15:02:10|2143|2142.7|2143.5|2143.2|2143.5|2143.2|2142.5|2142.2|54
1610636540000|2021-01-14 15:02:20|2143.2|2142.9|2142.9|2142.6|2143.3|2143|2142.9|2142.6|59
1610636550000|2021-01-14 15:02:30|2143|2142.7|2143|2142.7|2143|2142.7|2142.6|2142.3|100
1610636560000|2021-01-14 15:02:40|2143.3|2143|2143.8|2143.5|2143.8|2143.5|2143.2|2142.9|63
1610636570000|2021-01-14 15:02:50|2143.7|2143.4|2143.5|2143.2|2144.2|2143.9|2143.5|2143.2|48
1610636580000|2021-01-14 15:03:00|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.2|2142.9|40
1610636590000|2021-01-14 15:03:10|2143.9|2143.6|2144.5|2144.2|2144.7|2144.4|2143.6|2143.3|68
1610636600000|2021-01-14 15:03:20|2144.7|2144.4|2145.3|2145|2145.3|2145|2144.7|2144.4|98
1610636610000|2021-01-14 15:03:30|2145.2|2144.9|2145|2144.7|2145.4|2145.1|2145|2144.7|54
1610636620000|2021-01-14 15:03:40|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.3|2145|37
1610636630000|2021-01-14 15:03:50|2145.4|2145.1|2144.7|2144.4|2145.5|2145.2|2144.6|2144.3|63
1610636640000|2021-01-14 15:04:00|2144.8|2144.5|2145.7|2145.4|2145.7|2145.4|2144.8|2144.5|86
1610636650000|2021-01-14 15:04:10|2145.6|2145.3|2146|2145.7|2146.1|2145.8|2145.6|2145.3|57
1610636660000|2021-01-14 15:04:20|2145.8|2145.5|2145.8|2145.5|2146.2|2145.9|2145.7|2145.4|55
1610636670000|2021-01-14 15:04:30|2146|2145.7|2146.6|2146.3|2146.7|2146.4|2146|2145.7|151
1610636680000|2021-01-14 15:04:40|2146.5|2146.2|2146.5|2146.2|2146.8|2146.5|2146.4|2146.1|90
1610636690000|2021-01-14 15:04:50|2146.6|2146.3|2146.5|2146.2|2146.8|2146.5|2146.4|2146.1|101
1610636700000|2021-01-14 15:05:00|2146.7|2146.4|2147.2|2146.9|2147.3|2147|2146.7|2146.4|99
1610636710000|2021-01-14 15:05:10|2147|2146.7|2147.2|2146.9|2147.4|2147.1|2146.8|2146.5|81
1610636720000|2021-01-14 15:05:20|2147.4|2147.1|2147.5|2147.2|2147.6|2147.3|2147.3|2147|89
1610636730000|2021-01-14 15:05:30|2147.6|2147.3|2148|2147.7|2148.1|2147.8|2147.6|2147.3|88
1610636740000|2021-01-14 15:05:40|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.7|2147.4|28
1610636750000|2021-01-14 15:05:50|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|41
1610636760000|2021-01-14 15:06:00|2148|2147.7|2148.5|2148.2|2148.6|2148.3|2147.8|2147.5|105
1610636770000|2021-01-14 15:06:10|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2147.9|2147.6|41
1610636780000|2021-01-14 15:06:20|2147.9|2147.6|2148.1|2147.8|2148.3|2148|2147.9|2147.6|48
1610636790000|2021-01-14 15:06:30|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.6|2147.3|95
1610636800000|2021-01-14 15:06:40|2147.8|2147.5|2147.6|2147.3|2147.9|2147.6|2147.5|2147.2|33
1610636810000|2021-01-14 15:06:50|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147|2146.7|54
1610636820000|2021-01-14 15:07:00|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2146.9|2146.6|66
1610636830000|2021-01-14 15:07:10|2147.4|2147.1|2147.8|2147.5|2147.8|2147.5|2147.4|2147.1|74
1610636840000|2021-01-14 15:07:20|2148|2147.7|2147.7|2147.4|2148.1|2147.8|2147.6|2147.3|74
1610636850000|2021-01-14 15:07:30|2147.8|2147.5|2147.9|2147.6|2148|2147.7|2147.8|2147.5|39
1610636860000|2021-01-14 15:07:40|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|59
1610636870000|2021-01-14 15:07:50|2148|2147.7|2148|2147.7|2148.1|2147.8|2147.8|2147.5|74
1610636880000|2021-01-14 15:08:00|2148.1|2147.8|2148.9|2148.6|2148.9|2148.6|2148.1|2147.8|162
1610636890000|2021-01-14 15:08:10|2148.8|2148.5|2148.1|2147.8|2148.8|2148.5|2147.8|2147.5|129
1610636900000|2021-01-14 15:08:20|2148|2147.7|2147.5|2147.2|2148|2147.7|2147.3|2147|98
1610636910000|2021-01-14 15:08:30|2147.2|2146.9|2147.8|2147.5|2147.9|2147.6|2146.9|2146.6|222
1610636920000|2021-01-14 15:08:40|2147.5|2147.2|2146.9|2146.6|2147.5|2147.2|2146.9|2146.6|36
1610636930000|2021-01-14 15:08:50|2147.1|2146.8|2146.8|2146.5|2147.4|2147.1|2146.8|2146.5|22
1610636940000|2021-01-14 15:09:00|2146.6|2146.3|2145.1|2144.8|2146.6|2146.3|2144.7|2144.4|324
1610636950000|2021-01-14 15:09:10|2145|2144.7|2144.2|2143.9|2145.2|2144.9|2144.2|2143.9|87
1610636960000|2021-01-14 15:09:20|2144.4|2144.1|2144.9|2144.6|2144.9|2144.6|2144.4|2144.1|73
1610636970000|2021-01-14 15:09:30|2145.1|2144.8|2145.5|2145.2|2145.7|2145.4|2145.1|2144.8|54
1610636980000|2021-01-14 15:09:40|2146|2145.7|2147.1|2146.8|2147.4|2147.1|2146|2145.7|343
1610636990000|2021-01-14 15:09:50|2147.3|2147|2148.3|2148|2148.3|2148|2147|2146.7|358
1610637000000|2021-01-14 15:10:00|2148.2|2147.9|2148.2|2147.9|2148.5|2148.2|2148.1|2147.8|152
1610637010000|2021-01-14 15:10:10|2148.1|2147.8|2147.9|2147.6|2148.3|2148|2147.3|2147|115
1610637020000|2021-01-14 15:10:20|2148.1|2147.8|2147.7|2147.4|2148.1|2147.8|2147.7|2147.4|35
1610637030000|2021-01-14 15:10:30|2147.5|2147.2|2147.1|2146.8|2147.9|2147.6|2147.1|2146.8|42
1610637040000|2021-01-14 15:10:40|2147.6|2147.3|2148.1|2147.8|2148.3|2148|2147.6|2147.3|104
1610637050000|2021-01-14 15:10:50|2147.7|2147.4|2147.9|2147.6|2148|2147.7|2147.2|2146.9|101
1610637060000|2021-01-14 15:11:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.1|2146.8|241
1610637070000|2021-01-14 15:11:10|2148|2147.7|2147.5|2147.2|2148|2147.7|2147.5|2147.2|57
1610637080000|2021-01-14 15:11:20|2147.4|2147.1|2147.9|2147.6|2148.1|2147.8|2147.3|2147|121
1610637090000|2021-01-14 15:11:30|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.3|2147|60
1610637100000|2021-01-14 15:11:40|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.8|2147.5|20
1610637110000|2021-01-14 15:11:50|2147.9|2147.6|2148.2|2147.9|2148.2|2147.9|2147.9|2147.6|32
1610637120000|2021-01-14 15:12:00|2148.4|2148.1|2148.8|2148.5|2148.8|2148.5|2148.2|2147.9|123
1610637130000|2021-01-14 15:12:10|2148.7|2148.4|2149|2148.7|2149.2|2148.9|2148.5|2148.2|55
1610637140000|2021-01-14 15:12:20|2148.9|2148.6|2148.7|2148.4|2149.1|2148.8|2148.7|2148.4|72
1610637150000|2021-01-14 15:12:30|2148.8|2148.5|2148.7|2148.4|2149.2|2148.9|2148.7|2148.4|106
1610637160000|2021-01-14 15:12:40|2148.6|2148.3|2149|2148.7|2149.3|2149|2148.6|2148.3|137
1610637170000|2021-01-14 15:12:50|2149.1|2148.8|2149.3|2149|2149.3|2149|2148.9|2148.6|76
1610637180000|2021-01-14 15:13:00|2149.6|2149.3|2150.4|2150.1|2150.7|2150.4|2149.5|2149.2|250
1610637190000|2021-01-14 15:13:10|2150.5|2150.2|2150.2|2149.9|2150.5|2150.2|2149.8|2149.5|87
1610637200000|2021-01-14 15:13:20|2150.1|2149.8|2150.5|2150.2|2150.7|2150.4|2150.1|2149.8|109
1610637210000|2021-01-14 15:13:30|2150.7|2150.4|2149.7|2149.4|2150.7|2150.4|2149.7|2149.4|57
1610637220000|2021-01-14 15:13:40|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.4|2149.1|80
1610637230000|2021-01-14 15:13:50|2149.5|2149.2|2149.9|2149.6|2149.9|2149.6|2149.3|2149|63
1610637240000|2021-01-14 15:14:00|2150|2149.7|2150|2149.7|2150.3|2150|2150|2149.7|39
1610637250000|2021-01-14 15:14:10|2150.1|2149.8|2150|2149.7|2150.3|2150|2149.9|2149.6|61
1610637260000|2021-01-14 15:14:20|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2149.9|2149.6|68
1610637270000|2021-01-14 15:14:30|2150.3|2150|2150.2|2149.9|2150.3|2150|2150|2149.7|74
1610637280000|2021-01-14 15:14:40|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2149.5|2149.2|52
1610637290000|2021-01-14 15:14:50|2150.2|2149.9|2150|2149.7|2150.3|2150|2150|2149.7|22
1610637300000|2021-01-14 15:15:00|2150.2|2149.9|2150.5|2150.2|2151|2150.7|2150.2|2149.9|116
1610637310000|2021-01-14 15:15:10|2150.7|2150.4|2150.9|2150.6|2151|2150.7|2150.7|2150.4|68
1610637320000|2021-01-14 15:15:20|2150.8|2150.5|2150.6|2150.3|2151|2150.7|2150.5|2150.2|43
1610637330000|2021-01-14 15:15:30|2150.7|2150.4|2151.4|2151.1|2151.4|2151.1|2150.7|2150.4|42
1610637340000|2021-01-14 15:15:40|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|160
1610637350000|2021-01-14 15:15:50|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|59
1610637360000|2021-01-14 15:16:00|2151.5|2151.2|2151.8|2151.5|2151.8|2151.5|2151.4|2151.1|41
1610637370000|2021-01-14 15:16:10|2151.7|2151.4|2151.3|2151|2151.9|2151.6|2151.3|2151|51
1610637380000|2021-01-14 15:16:20|2151.4|2151.1|2150.4|2150.1|2151.5|2151.2|2150.4|2150.1|84
1610637390000|2021-01-14 15:16:30|2150.3|2150|2149.3|2149|2150.5|2150.2|2149.2|2148.9|113
1610637400000|2021-01-14 15:16:40|2149.2|2148.9|2149.8|2149.5|2149.9|2149.6|2149.2|2148.9|70
1610637410000|2021-01-14 15:16:50|2149.9|2149.6|2150.4|2150.1|2150.6|2150.3|2149.9|2149.6|39
1610637420000|2021-01-14 15:17:00|2150.6|2150.3|2150.2|2149.9|2150.6|2150.3|2150.1|2149.8|30
1610637430000|2021-01-14 15:17:10|2150.1|2149.8|2149.6|2149.3|2150.2|2149.9|2149.6|2149.3|35
1610637440000|2021-01-14 15:17:20|2149.8|2149.5|2149.6|2149.3|2150.1|2149.8|2149.6|2149.3|37
1610637450000|2021-01-14 15:17:30|2149.8|2149.5|2150.1|2149.8|2150.2|2149.9|2149.8|2149.5|33
1610637460000|2021-01-14 15:17:40|2150.2|2149.9|2150.9|2150.6|2150.9|2150.6|2150.2|2149.9|29
1610637470000|2021-01-14 15:17:50|2150.7|2150.4|2151.4|2151.1|2151.4|2151.1|2150.6|2150.3|56
1610637480000|2021-01-14 15:18:00|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.1|2150.8|38
1610637490000|2021-01-14 15:18:10|2151.3|2151|2150.8|2150.5|2151.4|2151.1|2150.8|2150.5|22
1610637500000|2021-01-14 15:18:20|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|20
1610637510000|2021-01-14 15:18:30|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|25
1610637520000|2021-01-14 15:18:40|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|19
1610637530000|2021-01-14 15:18:50|2151|2150.7|2151.4|2151.1|2151.5|2151.2|2151|2150.7|19
1610637540000|2021-01-14 15:19:00|2151.5|2151.2|2151.9|2151.6|2151.9|2151.6|2151.5|2151.2|57
1610637550000|2021-01-14 15:19:10|2152|2151.7|2151.7|2151.4|2152|2151.7|2151.5|2151.2|51
1610637560000|2021-01-14 15:19:20|2151.6|2151.3|2152.2|2151.9|2152.2|2151.9|2151.6|2151.3|110
1610637570000|2021-01-14 15:19:30|2152.1|2151.8|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|42
1610637580000|2021-01-14 15:19:40|2152.2|2151.9|2151.7|2151.4|2152.2|2151.9|2151.7|2151.4|36
1610637590000|2021-01-14 15:19:50|2151.9|2151.6|2152.2|2151.9|2152.8|2152.5|2151.8|2151.5|181
1610637600000|2021-01-14 15:20:00|2152|2151.7|2151.3|2151|2152.3|2152|2151.2|2150.9|174
1610637610000|2021-01-14 15:20:10|2151.4|2151.1|2151.8|2151.5|2151.9|2151.6|2151.4|2151.1|48
1610637620000|2021-01-14 15:20:20|2151.6|2151.3|2152|2151.7|2152.2|2151.9|2151.4|2151.1|36
1610637630000|2021-01-14 15:20:30|2152.3|2152|2152.1|2151.8|2152.3|2152|2152|2151.7|35
1610637640000|2021-01-14 15:20:40|2152|2151.7|2152.7|2152.4|2152.8|2152.5|2152|2151.7|102
1610637650000|2021-01-14 15:20:50|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.4|2152.1|76
1610637660000|2021-01-14 15:21:00|2152.5|2152.2|2153.2|2152.9|2153.2|2152.9|2152.2|2151.9|84
1610637670000|2021-01-14 15:21:10|2153|2152.7|2152.6|2152.3|2153.1|2152.8|2152.6|2152.3|54
1610637680000|2021-01-14 15:21:20|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|37
1610637690000|2021-01-14 15:21:30|2152.3|2152|2152.9|2152.6|2152.9|2152.6|2152.3|2152|38
1610637700000|2021-01-14 15:21:40|2152.7|2152.4|2152.8|2152.5|2152.9|2152.6|2152.6|2152.3|27
1610637710000|2021-01-14 15:21:50|2152.5|2152.2|2152.8|2152.5|2152.8|2152.5|2152.5|2152.2|23
1610637720000|2021-01-14 15:22:00|2152.6|2152.3|2152.7|2152.4|2152.9|2152.6|2152.5|2152.2|101
1610637730000|2021-01-14 15:22:10|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.5|2152.2|6
1610637740000|2021-01-14 15:22:20|2152.8|2152.5|2153.2|2152.9|2153.2|2152.9|2152.8|2152.5|32
1610637750000|2021-01-14 15:22:30|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|39
1610637760000|2021-01-14 15:22:40|2153.6|2153.3|2153.4|2153.1|2153.7|2153.4|2153.3|2153|48
1610637770000|2021-01-14 15:22:50|2153.5|2153.2|2152.9|2152.6|2153.6|2153.3|2152.8|2152.5|21
1610637780000|2021-01-14 15:23:00|2153|2152.7|2152|2151.7|2153.2|2152.9|2151.9|2151.6|64
1610637790000|2021-01-14 15:23:10|2152.1|2151.8|2151.5|2151.2|2152.2|2151.9|2151.4|2151.1|49
1610637800000|2021-01-14 15:23:20|2151.3|2151|2151.2|2150.9|2151.3|2151|2151|2150.7|43
1610637810000|2021-01-14 15:23:30|2151.3|2151|2152.2|2151.9|2152.2|2151.9|2151.2|2150.9|66
1610637820000|2021-01-14 15:23:40|2152.3|2152|2152|2151.7|2152.3|2152|2151.9|2151.6|41
1610637830000|2021-01-14 15:23:50|2152.1|2151.8|2152.3|2152|2152.4|2152.1|2152|2151.7|25
1610637840000|2021-01-14 15:24:00|2152.5|2152.2|2152.9|2152.6|2153.1|2152.8|2152.5|2152.2|68
1610637850000|2021-01-14 15:24:10|2152.8|2152.5|2153.2|2152.9|2153.2|2152.9|2152.6|2152.3|180
1610637860000|2021-01-14 15:24:20|2153.1|2152.8|2152.7|2152.4|2153.3|2153|2152.7|2152.4|220
1610637870000|2021-01-14 15:24:30|2153|2152.7|2153.3|2153|2153.3|2153|2152.7|2152.4|35
1610637880000|2021-01-14 15:24:40|2153|2152.7|2152.9|2152.6|2153.2|2152.9|2152.7|2152.4|71
1610637890000|2021-01-14 15:24:50|2152.7|2152.4|2153.2|2152.9|2153.2|2152.9|2152.7|2152.4|34
1610637900000|2021-01-14 15:25:00|2152.9|2152.6|2153.1|2152.8|2153.2|2152.9|2152.8|2152.5|39
1610637910000|2021-01-14 15:25:10|2153|2152.7|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|40
1610637920000|2021-01-14 15:25:20|2152.8|2152.5|2153.6|2153.3|2153.6|2153.3|2152.8|2152.5|125
1610637930000|2021-01-14 15:25:30|2153.5|2153.2|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|45
1610637940000|2021-01-14 15:25:40|2153.2|2152.9|2153.5|2153.2|2153.6|2153.3|2153.2|2152.9|53
1610637950000|2021-01-14 15:25:50|2153.7|2153.4|2153.8|2153.5|2154.1|2153.8|2153.7|2153.4|92
1610637960000|2021-01-14 15:26:00|2153.9|2153.6|2154.1|2153.8|2154.4|2154.1|2153.8|2153.5|67
1610637970000|2021-01-14 15:26:10|2153.9|2153.6|2154.2|2153.9|2154.2|2153.9|2153.8|2153.5|65
1610637980000|2021-01-14 15:26:20|2154.1|2153.8|2153.6|2153.3|2154.1|2153.8|2153.3|2153|81
1610637990000|2021-01-14 15:26:30|2153.3|2153|2153.3|2153|2153.4|2153.1|2153|2152.7|34
1610638000000|2021-01-14 15:26:40|2153.2|2152.9|2152.7|2152.4|2153.2|2152.9|2152.6|2152.3|36
1610638010000|2021-01-14 15:26:50|2152.5|2152.2|2151.8|2151.5|2152.5|2152.2|2151.8|2151.5|71
1610638020000|2021-01-14 15:27:00|2151.9|2151.6|2152.1|2151.8|2152.4|2152.1|2151.6|2151.3|128
1610638030000|2021-01-14 15:27:10|2152.2|2151.9|2152.3|2152|2152.4|2152.1|2152|2151.7|368
1610638040000|2021-01-14 15:27:20|2152.4|2152.1|2151.9|2151.6|2152.4|2152.1|2151.9|2151.6|187
1610638050000|2021-01-14 15:27:30|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2151.9|2151.6|229
1610638060000|2021-01-14 15:27:40|2152.2|2151.9|2151.7|2151.4|2152.2|2151.9|2151.5|2151.2|188
1610638070000|2021-01-14 15:27:50|2151.9|2151.6|2152|2151.7|2152.1|2151.8|2151.7|2151.4|38
1610638080000|2021-01-14 15:28:00|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2151.8|2151.5|56
1610638090000|2021-01-14 15:28:10|2152.2|2151.9|2152.1|2151.8|2152.5|2152.2|2152|2151.7|47
1610638100000|2021-01-14 15:28:20|2152.3|2152|2152.3|2152|2152.5|2152.2|2152.1|2151.8|68
1610638110000|2021-01-14 15:28:30|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.3|2152|15
1610638120000|2021-01-14 15:28:40|2152.3|2152|2152.3|2152|2152.7|2152.4|2152.3|2152|56
1610638130000|2021-01-14 15:28:50|2152.5|2152.2|2152.8|2152.5|2152.8|2152.5|2152.4|2152.1|21
1610638140000|2021-01-14 15:29:00|2152.7|2152.4|2153.3|2153|2153.3|2153|2152.7|2152.4|67
1610638150000|2021-01-14 15:29:10|2153.2|2152.9|2153.1|2152.8|2153.3|2153|2153.1|2152.8|47
1610638160000|2021-01-14 15:29:20|2153|2152.7|2153|2152.7|2153.3|2153|2152.7|2152.4|174
1610638170000|2021-01-14 15:29:30|2152.8|2152.5|2152.9|2152.6|2153|2152.7|2152.3|2152|56
1610638180000|2021-01-14 15:29:40|2153|2152.7|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|12
1610638190000|2021-01-14 15:29:50|2152.8|2152.5|2153.2|2152.9|2153.2|2152.9|2152.5|2152.2|54
1610638200000|2021-01-14 15:30:00|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.9|2152.6|36
1610638210000|2021-01-14 15:30:10|2153.2|2152.9|2153.5|2153.2|2153.5|2153.2|2153.2|2152.9|80
1610638220000|2021-01-14 15:30:20|2153.4|2153.1|2152.3|2152|2153.4|2153.1|2152.1|2151.8|129
1610638230000|2021-01-14 15:30:30|2152.4|2152.1|2152.6|2152.3|2152.7|2152.4|2152.4|2152.1|20
1610638240000|2021-01-14 15:30:40|2152.7|2152.4|2152.4|2152.1|2152.7|2152.4|2152.3|2152|43
1610638250000|2021-01-14 15:30:50|2152.6|2152.3|2153.4|2153.1|2153.4|2153.1|2152.6|2152.3|52
1610638260000|2021-01-14 15:31:00|2153.5|2153.2|2152.9|2152.6|2153.5|2153.2|2152.8|2152.5|125
1610638270000|2021-01-14 15:31:10|2153.1|2152.8|2153.5|2153.2|2153.6|2153.3|2153|2152.7|79
1610638280000|2021-01-14 15:31:20|2153.3|2153|2153.3|2153|2153.5|2153.2|2153.3|2153|29
1610638290000|2021-01-14 15:31:30|2153.5|2153.2|2153.5|2153.2|2153.7|2153.4|2153.1|2152.8|138
1610638300000|2021-01-14 15:31:40|2153.4|2153.1|2153.7|2153.4|2153.7|2153.4|2153.3|2153|121
1610638310000|2021-01-14 15:31:50|2153.6|2153.3|2153.2|2152.9|2153.6|2153.3|2153.1|2152.8|114
1610638320000|2021-01-14 15:32:00|2153.3|2153|2154.3|2154|2154.3|2154|2153.3|2153|164
1610638330000|2021-01-14 15:32:10|2154.1|2153.8|2154.6|2154.3|2155|2154.7|2154.1|2153.8|164
1610638340000|2021-01-14 15:32:20|2154.7|2154.4|2154|2153.7|2154.9|2154.6|2154|2153.7|53
1610638350000|2021-01-14 15:32:30|2153.9|2153.6|2153.7|2153.4|2154|2153.7|2153.4|2153.1|39
1610638360000|2021-01-14 15:32:40|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.5|2153.2|47
1610638370000|2021-01-14 15:32:50|2153.9|2153.6|2153.7|2153.4|2154.4|2154.1|2153.7|2153.4|91
1610638380000|2021-01-14 15:33:00|2153.5|2153.2|2153.8|2153.5|2153.9|2153.6|2153.5|2153.2|52
1610638390000|2021-01-14 15:33:10|2153.9|2153.6|2153.8|2153.5|2154.3|2154|2153.7|2153.4|98
1610638400000|2021-01-14 15:33:20|2153.9|2153.6|2153.7|2153.4|2154|2153.7|2153.6|2153.3|37
1610638410000|2021-01-14 15:33:30|2153.8|2153.5|2153.4|2153.1|2153.9|2153.6|2153.2|2152.9|103
1610638420000|2021-01-14 15:33:40|2153.3|2153|2153.7|2153.4|2153.7|2153.4|2153.2|2152.9|52
1610638430000|2021-01-14 15:33:50|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153.2|2152.9|82
1610638440000|2021-01-14 15:34:00|2153.3|2153|2153.6|2153.3|2153.9|2153.6|2153.1|2152.8|43
1610638450000|2021-01-14 15:34:10|2153.7|2153.4|2154|2153.7|2154.4|2154.1|2153.6|2153.3|51
1610638460000|2021-01-14 15:34:20|2153.9|2153.6|2153.5|2153.2|2154|2153.7|2153.4|2153.1|222
1610638470000|2021-01-14 15:34:30|2153.4|2153.1|2153.1|2152.8|2153.4|2153.1|2153|2152.7|37
1610638480000|2021-01-14 15:34:40|2153|2152.7|2153.3|2153|2153.5|2153.2|2153|2152.7|46
1610638490000|2021-01-14 15:34:50|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|10
1610638500000|2021-01-14 15:35:00|2153.5|2153.2|2153.7|2153.4|2154.1|2153.8|2153.5|2153.2|77
1610638510000|2021-01-14 15:35:10|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.4|2153.1|24
1610638520000|2021-01-14 15:35:20|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.6|2153.3|30
1610638530000|2021-01-14 15:35:30|2153.6|2153.3|2153.4|2153.1|2153.8|2153.5|2153.1|2152.8|63
1610638540000|2021-01-14 15:35:40|2153.3|2153|2152.7|2152.4|2153.6|2153.3|2152.7|2152.4|125
1610638550000|2021-01-14 15:35:50|2152.6|2152.3|2152.4|2152.1|2152.8|2152.5|2152|2151.7|128
1610638560000|2021-01-14 15:36:00|2152.3|2152|2152.2|2151.9|2153.1|2152.8|2152.2|2151.9|72
1610638570000|2021-01-14 15:36:10|2152.3|2152|2151.6|2151.3|2152.3|2152|2151.2|2150.9|171
1610638580000|2021-01-14 15:36:20|2151.7|2151.4|2150.4|2150.1|2151.7|2151.4|2150.3|2150|243
1610638590000|2021-01-14 15:36:30|2150.5|2150.2|2149.5|2149.2|2150.5|2150.2|2149.5|2149.2|181
1610638600000|2021-01-14 15:36:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149|2148.7|105
1610638610000|2021-01-14 15:36:50|2149.7|2149.4|2150.8|2150.5|2151.1|2150.8|2149.6|2149.3|145
1610638620000|2021-01-14 15:37:00|2150.7|2150.4|2150.9|2150.6|2151.2|2150.9|2150.5|2150.2|126
1610638630000|2021-01-14 15:37:10|2150.8|2150.5|2149.7|2149.4|2151.2|2150.9|2149.7|2149.4|267
1610638640000|2021-01-14 15:37:20|2149.8|2149.5|2149.7|2149.4|2150.2|2149.9|2149.6|2149.3|135
1610638650000|2021-01-14 15:37:30|2149.8|2149.5|2149.5|2149.2|2150|2149.7|2149.4|2149.1|100
1610638660000|2021-01-14 15:37:40|2149.6|2149.3|2148.9|2148.6|2149.6|2149.3|2148.8|2148.5|113
1610638670000|2021-01-14 15:37:50|2148.8|2148.5|2148.3|2148|2149.2|2148.9|2148.1|2147.8|186
1610638680000|2021-01-14 15:38:00|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2147.7|2147.4|124
1610638690000|2021-01-14 15:38:10|2148.2|2147.9|2147.6|2147.3|2148.2|2147.9|2147.6|2147.3|34
1610638700000|2021-01-14 15:38:20|2147.7|2147.4|2147.3|2147|2148|2147.7|2147.1|2146.8|99
1610638710000|2021-01-14 15:38:30|2147.1|2146.8|2147.5|2147.2|2147.6|2147.3|2146.7|2146.4|167
1610638720000|2021-01-14 15:38:40|2146.9|2146.6|2147.2|2146.9|2147.6|2147.3|2146.8|2146.5|138
1610638730000|2021-01-14 15:38:50|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147|2146.7|56
1610638740000|2021-01-14 15:39:00|2147.5|2147.2|2148|2147.7|2148.1|2147.8|2147.3|2147|148
1610638750000|2021-01-14 15:39:10|2148.1|2147.8|2149|2148.7|2149.4|2149.1|2148.1|2147.8|231
1610638760000|2021-01-14 15:39:20|2148.9|2148.6|2148.9|2148.6|2149.1|2148.8|2148.7|2148.4|121
1610638770000|2021-01-14 15:39:30|2148.7|2148.4|2148.5|2148.2|2148.9|2148.6|2148.4|2148.1|101
1610638780000|2021-01-14 15:39:40|2148.4|2148.1|2148.6|2148.3|2148.8|2148.5|2148.3|2148|50
1610638790000|2021-01-14 15:39:50|2148.5|2148.2|2147.8|2147.5|2148.8|2148.5|2147.6|2147.3|95
1610638800000|2021-01-14 15:40:00|2147.5|2147.2|2147.5|2147.2|2147.7|2147.4|2147.2|2146.9|148
1610638810000|2021-01-14 15:40:10|2147.4|2147.1|2148.1|2147.8|2148.3|2148|2147.4|2147.1|167
1610638820000|2021-01-14 15:40:20|2148|2147.7|2148.3|2148|2148.3|2148|2147.6|2147.3|263
1610638830000|2021-01-14 15:40:30|2148.4|2148.1|2148.5|2148.2|2148.6|2148.3|2147.9|2147.6|469
1610638840000|2021-01-14 15:40:40|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|98
1610638850000|2021-01-14 15:40:50|2148.6|2148.3|2149.2|2148.9|2149.2|2148.9|2148.6|2148.3|116
1610638860000|2021-01-14 15:41:00|2149.1|2148.8|2148.7|2148.4|2149.2|2148.9|2148.5|2148.2|120
1610638870000|2021-01-14 15:41:10|2148.8|2148.5|2148.5|2148.2|2148.9|2148.6|2148.5|2148.2|33
1610638880000|2021-01-14 15:41:20|2148.7|2148.4|2149.3|2149|2149.7|2149.4|2148.7|2148.4|181
1610638890000|2021-01-14 15:41:30|2149.2|2148.9|2149.2|2148.9|2149.3|2149|2149.1|2148.8|77
1610638900000|2021-01-14 15:41:40|2149.3|2149|2148.3|2148|2149.3|2149|2148.3|2148|103
1610638910000|2021-01-14 15:41:50|2148.4|2148.1|2148.8|2148.5|2149.1|2148.8|2148.4|2148.1|217
1610638920000|2021-01-14 15:42:00|2149|2148.7|2148.4|2148.1|2149.2|2148.9|2148.4|2148.1|67
1610638930000|2021-01-14 15:42:10|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.2|2147.9|124
1610638940000|2021-01-14 15:42:20|2148.6|2148.3|2148.5|2148.2|2148.9|2148.6|2148.4|2148.1|152
1610638950000|2021-01-14 15:42:30|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|55
1610638960000|2021-01-14 15:42:40|2148.5|2148.2|2148.7|2148.4|2148.9|2148.6|2148.1|2147.8|132
1610638970000|2021-01-14 15:42:50|2148.6|2148.3|2148.3|2148|2148.9|2148.6|2148.3|2148|121
1610638980000|2021-01-14 15:43:00|2148.5|2148.2|2148.9|2148.6|2149.1|2148.8|2148.1|2147.8|105
1610638990000|2021-01-14 15:43:10|2149|2148.7|2148.6|2148.3|2149.2|2148.9|2148.6|2148.3|68
1610639000000|2021-01-14 15:43:20|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.1|2147.8|109
1610639010000|2021-01-14 15:43:30|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.3|2148|82
1610639020000|2021-01-14 15:43:40|2148.6|2148.3|2148.8|2148.5|2149.1|2148.8|2148.4|2148.1|116
1610639030000|2021-01-14 15:43:50|2148.9|2148.6|2149.2|2148.9|2149.4|2149.1|2148.6|2148.3|104
1610639040000|2021-01-14 15:44:00|2149.1|2148.8|2149.9|2149.6|2150.1|2149.8|2149.1|2148.8|132
1610639050000|2021-01-14 15:44:10|2150|2149.7|2149.7|2149.4|2150|2149.7|2149.5|2149.2|88
1610639060000|2021-01-14 15:44:20|2149.8|2149.5|2150.7|2150.4|2150.8|2150.5|2149.6|2149.3|209
1610639070000|2021-01-14 15:44:30|2150.6|2150.3|2150|2149.7|2150.6|2150.3|2149.5|2149.2|378
1610639080000|2021-01-14 15:44:40|2149.9|2149.6|2149.4|2149.1|2149.9|2149.6|2149.3|2149|101
1610639090000|2021-01-14 15:44:50|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|68
1610639100000|2021-01-14 15:45:00|2149.7|2149.4|2149.2|2148.9|2149.8|2149.5|2149.2|2148.9|74
1610639110000|2021-01-14 15:45:10|2148.9|2148.6|2147.9|2147.6|2148.9|2148.6|2147.8|2147.5|232
1610639120000|2021-01-14 15:45:20|2148|2147.7|2147|2146.7|2148|2147.7|2146.9|2146.6|217
1610639130000|2021-01-14 15:45:30|2146.9|2146.6|2147.8|2147.5|2147.8|2147.5|2146.9|2146.6|120
1610639140000|2021-01-14 15:45:40|2147.9|2147.6|2147.3|2147|2148.1|2147.8|2147.3|2147|110
1610639150000|2021-01-14 15:45:50|2147.4|2147.1|2147.1|2146.8|2147.4|2147.1|2146.8|2146.5|84
1610639160000|2021-01-14 15:46:00|2147|2146.7|2148.4|2148.1|2148.4|2148.1|2147|2146.7|100
1610639170000|2021-01-14 15:46:10|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2148.1|2147.8|76
1610639180000|2021-01-14 15:46:20|2148.4|2148.1|2147|2146.7|2148.5|2148.2|2147|2146.7|68
1610639190000|2021-01-14 15:46:30|2147.1|2146.8|2147.1|2146.8|2147.6|2147.3|2147.1|2146.8|87
1610639200000|2021-01-14 15:46:40|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.3|2146|252
1610639210000|2021-01-14 15:46:50|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.4|2146.1|136
1610639220000|2021-01-14 15:47:00|2146.7|2146.4|2147.1|2146.8|2147.1|2146.8|2146.3|2146|132
1610639230000|2021-01-14 15:47:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|53
1610639240000|2021-01-14 15:47:20|2147.3|2147|2146.8|2146.5|2147.4|2147.1|2146.8|2146.5|183
1610639250000|2021-01-14 15:47:30|2146.5|2146.2|2147|2146.7|2147.1|2146.8|2146.5|2146.2|79
1610639260000|2021-01-14 15:47:40|2146.8|2146.5|2146.4|2146.1|2146.9|2146.6|2146.4|2146.1|65
1610639270000|2021-01-14 15:47:50|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.2|2145.9|61
1610639280000|2021-01-14 15:48:00|2146.3|2146|2146.1|2145.8|2146.5|2146.2|2145.5|2145.2|150
1610639290000|2021-01-14 15:48:10|2146.2|2145.9|2146.4|2146.1|2146.5|2146.2|2145.8|2145.5|42
1610639300000|2021-01-14 15:48:20|2146.3|2146|2146.8|2146.5|2146.8|2146.5|2146.2|2145.9|83
1610639310000|2021-01-14 15:48:30|2146.7|2146.4|2146.7|2146.4|2146.9|2146.6|2146.5|2146.2|53
1610639320000|2021-01-14 15:48:40|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.4|2146.1|45
1610639330000|2021-01-14 15:48:50|2146.7|2146.4|2147.3|2147|2147.3|2147|2146.7|2146.4|34
1610639340000|2021-01-14 15:49:00|2147|2146.7|2147.8|2147.5|2147.8|2147.5|2147|2146.7|60
1610639350000|2021-01-14 15:49:10|2147.7|2147.4|2147.2|2146.9|2148.3|2148|2147.2|2146.9|178
1610639360000|2021-01-14 15:49:20|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|51
1610639370000|2021-01-14 15:49:30|2147.3|2147|2147.1|2146.8|2147.6|2147.3|2147|2146.7|133
1610639380000|2021-01-14 15:49:40|2146.9|2146.6|2146.6|2146.3|2147|2146.7|2146.6|2146.3|73
1610639390000|2021-01-14 15:49:50|2146.7|2146.4|2146.1|2145.8|2146.7|2146.4|2146|2145.7|31
1610639400000|2021-01-14 15:50:00|2146.2|2145.9|2146|2145.7|2146.2|2145.9|2145.9|2145.6|36
1610639410000|2021-01-14 15:50:10|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|17
1610639420000|2021-01-14 15:50:20|2146.1|2145.8|2146.7|2146.4|2146.7|2146.4|2146.1|2145.8|123
1610639430000|2021-01-14 15:50:30|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|40
1610639440000|2021-01-14 15:50:40|2146.6|2146.3|2146.8|2146.5|2147.1|2146.8|2146.6|2146.3|48
1610639450000|2021-01-14 15:50:50|2147.1|2146.8|2146.7|2146.4|2147.1|2146.8|2146.7|2146.4|30
1610639460000|2021-01-14 15:51:00|2146.6|2146.3|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|25
1610639470000|2021-01-14 15:51:10|2146|2145.7|2146.2|2145.9|2146.4|2146.1|2145.9|2145.6|44
1610639480000|2021-01-14 15:51:20|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|5
1610639490000|2021-01-14 15:51:30|2146.3|2146|2146|2145.7|2146.3|2146|2145.9|2145.6|38
1610639500000|2021-01-14 15:51:40|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146|2145.7|14
1610639510000|2021-01-14 15:51:50|2146.1|2145.8|2146|2145.7|2146.4|2146.1|2145.7|2145.4|36
1610639520000|2021-01-14 15:52:00|2145.9|2145.6|2146.4|2146.1|2146.4|2146.1|2145.9|2145.6|49
1610639530000|2021-01-14 15:52:10|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146|2145.7|22
1610639540000|2021-01-14 15:52:20|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.2|2145.9|88
1610639550000|2021-01-14 15:52:30|2146.2|2145.9|2146.3|2146|2146.4|2146.1|2146.2|2145.9|39
1610639560000|2021-01-14 15:52:40|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.2|2145.9|28
1610639570000|2021-01-14 15:52:50|2146.3|2146|2147.2|2146.9|2147.2|2146.9|2146.3|2146|42
1610639580000|2021-01-14 15:53:00|2146.8|2146.5|2146.8|2146.5|2147|2146.7|2146.5|2146.2|32
1610639590000|2021-01-14 15:53:10|2146.9|2146.6|2146.6|2146.3|2147|2146.7|2146.5|2146.2|26
1610639600000|2021-01-14 15:53:20|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.2|2145.9|49
1610639610000|2021-01-14 15:53:30|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146.1|2145.8|36
1610639620000|2021-01-14 15:53:40|2146|2145.7|2146.5|2146.2|2146.5|2146.2|2146|2145.7|75
1610639630000|2021-01-14 15:53:50|2146.3|2146|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|19
1610639640000|2021-01-14 15:54:00|2146.1|2145.8|2146.4|2146.1|2146.5|2146.2|2146.1|2145.8|33
1610639650000|2021-01-14 15:54:10|2146.2|2145.9|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|73
1610639660000|2021-01-14 15:54:20|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|14
1610639670000|2021-01-14 15:54:30|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.8|2145.5|25
1610639680000|2021-01-14 15:54:40|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.7|2145.4|23
1610639690000|2021-01-14 15:54:50|2145.6|2145.3|2145.1|2144.8|2145.8|2145.5|2145|2144.7|99
1610639700000|2021-01-14 15:55:00|2145.2|2144.9|2145.4|2145.1|2145.7|2145.4|2145.2|2144.9|70
1610639710000|2021-01-14 15:55:10|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.1|2144.8|32
1610639720000|2021-01-14 15:55:20|2145.3|2145|2145.3|2145|2145.7|2145.4|2145.3|2145|31
1610639730000|2021-01-14 15:55:30|2145.5|2145.2|2145.4|2145.1|2146|2145.7|2145.4|2145.1|43
1610639740000|2021-01-14 15:55:40|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.3|2145|26
1610639750000|2021-01-14 15:55:50|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.3|2145|33
1610639760000|2021-01-14 15:56:00|2145.2|2144.9|2145.3|2145|2145.4|2145.1|2145.2|2144.9|27
1610639770000|2021-01-14 15:56:10|2145.2|2144.9|2144.8|2144.5|2145.3|2145|2144.7|2144.4|97
1610639780000|2021-01-14 15:56:20|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144.5|2144.2|61
1610639790000|2021-01-14 15:56:30|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|26
1610639800000|2021-01-14 15:56:40|2144.5|2144.2|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|36
1610639810000|2021-01-14 15:56:50|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|25
1610639820000|2021-01-14 15:57:00|2144.6|2144.3|2144|2143.7|2144.9|2144.6|2143.9|2143.6|180
1610639830000|2021-01-14 15:57:10|2144.1|2143.8|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|56
1610639840000|2021-01-14 15:57:20|2143.9|2143.6|2144.1|2143.8|2144.4|2144.1|2143.7|2143.4|144
1610639850000|2021-01-14 15:57:30|2144.2|2143.9|2143.9|2143.6|2144.4|2144.1|2143.7|2143.4|82
1610639860000|2021-01-14 15:57:40|2144.1|2143.8|2144.1|2143.8|2144.5|2144.2|2144|2143.7|76
1610639870000|2021-01-14 15:57:50|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2143.9|2143.6|49
1610639880000|2021-01-14 15:58:00|2143.8|2143.5|2143.9|2143.6|2144|2143.7|2143.7|2143.4|60
1610639890000|2021-01-14 15:58:10|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|31
1610639900000|2021-01-14 15:58:20|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|20
1610639910000|2021-01-14 15:58:30|2144.8|2144.5|2145.1|2144.8|2145.1|2144.8|2144.6|2144.3|34
1610639920000|2021-01-14 15:58:40|2145|2144.7|2145.1|2144.8|2145.3|2145|2144.9|2144.6|47
1610639930000|2021-01-14 15:58:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2144.9|2144.6|25
1610639940000|2021-01-14 15:59:00|2145.3|2145|2146.6|2146.3|2146.6|2146.3|2145.3|2145|131
1610639950000|2021-01-14 15:59:10|2146.5|2146.2|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|54
1610639960000|2021-01-14 15:59:20|2146.6|2146.3|2147.1|2146.8|2147.2|2146.9|2146.5|2146.2|81
1610639970000|2021-01-14 15:59:30|2147.2|2146.9|2146.4|2146.1|2147.2|2146.9|2146.4|2146.1|47
1610639980000|2021-01-14 15:59:40|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.7|2146.4|35
1610639990000|2021-01-14 15:59:50|2147.2|2146.9|2147.3|2147|2147.6|2147.3|2147.1|2146.8|61
1610640000000|2021-01-14 16:00:00|2147.1|2146.8|2148.4|2148.1|2148.6|2148.3|2147.1|2146.8|204
1610640010000|2021-01-14 16:00:10|2148.5|2148.2|2147.9|2147.6|2148.5|2148.2|2147.7|2147.4|171
1610640020000|2021-01-14 16:00:20|2147.8|2147.5|2148.3|2148|2148.5|2148.2|2147.8|2147.5|46
1610640030000|2021-01-14 16:00:30|2148.5|2148.2|2148.5|2148.2|2148.8|2148.5|2148.3|2148|44
1610640040000|2021-01-14 16:00:40|2148.6|2148.3|2147.9|2147.6|2148.6|2148.3|2147.8|2147.5|38
1610640050000|2021-01-14 16:00:50|2147.6|2147.3|2148|2147.7|2148.2|2147.9|2147.5|2147.2|65
1610640060000|2021-01-14 16:01:00|2147.9|2147.6|2148.1|2147.8|2148.5|2148.2|2147.9|2147.6|62
1610640070000|2021-01-14 16:01:10|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2147.8|2147.5|45
1610640080000|2021-01-14 16:01:20|2148.5|2148.2|2148.4|2148.1|2148.8|2148.5|2148.2|2147.9|56
1610640090000|2021-01-14 16:01:30|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|23
1610640100000|2021-01-14 16:01:40|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2147.9|2147.6|30
1610640110000|2021-01-14 16:01:50|2148.2|2147.9|2148.1|2147.8|2148.3|2148|2147.8|2147.5|29
1610640120000|2021-01-14 16:02:00|2148|2147.7|2147.9|2147.6|2148.1|2147.8|2147.8|2147.5|31
1610640130000|2021-01-14 16:02:10|2147.8|2147.5|2148.2|2147.9|2148.4|2148.1|2147.8|2147.5|44
1610640140000|2021-01-14 16:02:20|2148.3|2148|2149.3|2149|2149.3|2149|2148.3|2148|62
1610640150000|2021-01-14 16:02:30|2150|2149.7|2149.2|2148.9|2150|2149.7|2149.2|2148.9|226
1610640160000|2021-01-14 16:02:40|2149.3|2149|2149.3|2149|2149.6|2149.3|2149.1|2148.8|49
1610640170000|2021-01-14 16:02:50|2149.2|2148.9|2149.1|2148.8|2149.5|2149.2|2149.1|2148.8|29
1610640180000|2021-01-14 16:03:00|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|31
1610640190000|2021-01-14 16:03:10|2149.1|2148.8|2149|2148.7|2149.2|2148.9|2149|2148.7|16
1610640200000|2021-01-14 16:03:20|2149.2|2148.9|2148.9|2148.6|2149.3|2149|2148.9|2148.6|33
1610640210000|2021-01-14 16:03:30|2148.5|2148.2|2148.3|2148|2148.6|2148.3|2148.3|2148|57
1610640220000|2021-01-14 16:03:40|2148.2|2147.9|2147.8|2147.5|2148.4|2148.1|2147.7|2147.4|54
1610640230000|2021-01-14 16:03:50|2147.7|2147.4|2147.7|2147.4|2148.1|2147.8|2147.6|2147.3|33
1610640240000|2021-01-14 16:04:00|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.3|2147|53
1610640250000|2021-01-14 16:04:10|2147.2|2146.9|2147.5|2147.2|2147.7|2147.4|2147.2|2146.9|50
1610640260000|2021-01-14 16:04:20|2147.4|2147.1|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|38
1610640270000|2021-01-14 16:04:30|2147.5|2147.2|2147.1|2146.8|2147.8|2147.5|2147.1|2146.8|31
1610640280000|2021-01-14 16:04:40|2147|2146.7|2146.4|2146.1|2147|2146.7|2146.3|2146|196
1610640290000|2021-01-14 16:04:50|2146.5|2146.2|2146.6|2146.3|2146.7|2146.4|2146.2|2145.9|73
1610640300000|2021-01-14 16:05:00|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.3|2146|28
1610640310000|2021-01-14 16:05:10|2146.5|2146.2|2147.1|2146.8|2147.1|2146.8|2146.5|2146.2|41
1610640320000|2021-01-14 16:05:20|2147.2|2146.9|2147.4|2147.1|2147.5|2147.2|2147|2146.7|36
1610640330000|2021-01-14 16:05:30|2147.5|2147.2|2146.7|2146.4|2147.5|2147.2|2146.6|2146.3|40
1610640340000|2021-01-14 16:05:40|2146.8|2146.5|2146.5|2146.2|2147.1|2146.8|2146.5|2146.2|67
1610640350000|2021-01-14 16:05:50|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.1|2145.8|45
1610640360000|2021-01-14 16:06:00|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.3|2146|46
1610640370000|2021-01-14 16:06:10|2146.8|2146.5|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|35
1610640380000|2021-01-14 16:06:20|2146.8|2146.5|2146.7|2146.4|2147|2146.7|2146.7|2146.4|43
1610640390000|2021-01-14 16:06:30|2146.8|2146.5|2146.2|2145.9|2146.8|2146.5|2146.2|2145.9|21
1610640400000|2021-01-14 16:06:40|2146.1|2145.8|2146|2145.7|2146.2|2145.9|2146|2145.7|27
1610640410000|2021-01-14 16:06:50|2146.1|2145.8|2146.3|2146|2146.4|2146.1|2146.1|2145.8|16
1610640420000|2021-01-14 16:07:00|2146.5|2146.2|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|25
1610640430000|2021-01-14 16:07:10|2146.8|2146.5|2147|2146.7|2147.1|2146.8|2146.8|2146.5|25
1610640440000|2021-01-14 16:07:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|7
1610640450000|2021-01-14 16:07:30|2147.1|2146.8|2147.4|2147.1|2147.6|2147.3|2147.1|2146.8|23
1610640460000|2021-01-14 16:07:40|2147.3|2147|2147.9|2147.6|2148|2147.7|2147.3|2147|43
1610640470000|2021-01-14 16:07:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|20
1610640480000|2021-01-14 16:08:00|2148.3|2148|2149|2148.7|2149|2148.7|2148.3|2148|163
1610640490000|2021-01-14 16:08:10|2149.1|2148.8|2148.4|2148.1|2149.1|2148.8|2148.3|2148|43
1610640500000|2021-01-14 16:08:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|22
1610640510000|2021-01-14 16:08:30|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|16
1610640520000|2021-01-14 16:08:40|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|33
1610640530000|2021-01-14 16:08:50|2148.9|2148.6|2148.5|2148.2|2149|2148.7|2148.5|2148.2|39
1610640540000|2021-01-14 16:09:00|2148.2|2147.9|2148.5|2148.2|2148.8|2148.5|2148.2|2147.9|18
1610640550000|2021-01-14 16:09:10|2148.4|2148.1|2148.8|2148.5|2149|2148.7|2148.4|2148.1|15
1610640560000|2021-01-14 16:09:20|2148.3|2148|2147.5|2147.2|2148.3|2148|2147.5|2147.2|57
1610640570000|2021-01-14 16:09:30|2147.7|2147.4|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|22
1610640580000|2021-01-14 16:09:40|2148|2147.7|2148|2147.7|2148.1|2147.8|2148|2147.7|12
1610640590000|2021-01-14 16:09:50|2147.7|2147.4|2147.9|2147.6|2148.1|2147.8|2147.7|2147.4|7
1610640600000|2021-01-14 16:10:00|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|6
1610640610000|2021-01-14 16:10:10|2148.5|2148.2|2148.9|2148.6|2148.9|2148.6|2148.5|2148.2|25
1610640620000|2021-01-14 16:10:20|2149.1|2148.8|2149.6|2149.3|2149.8|2149.5|2149.1|2148.8|188
1610640630000|2021-01-14 16:10:30|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.3|2149|46
1610640640000|2021-01-14 16:10:40|2149.6|2149.3|2149.6|2149.3|2149.9|2149.6|2149.6|2149.3|19
1610640650000|2021-01-14 16:10:50|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.8|2149.5|10
1610640660000|2021-01-14 16:11:00|2150.2|2149.9|2150.4|2150.1|2150.7|2150.4|2150.2|2149.9|69
1610640670000|2021-01-14 16:11:10|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.2|2149.9|48
1610640680000|2021-01-14 16:11:20|2150.3|2150|2150.3|2150|2150.3|2150|2149.9|2149.6|30
1610640690000|2021-01-14 16:11:30|2150.1|2149.8|2149.9|2149.6|2150.2|2149.9|2149.5|2149.2|16
1610640700000|2021-01-14 16:11:40|2149.7|2149.4|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|27
1610640710000|2021-01-14 16:11:50|2149.8|2149.5|2150.2|2149.9|2150.2|2149.9|2149.8|2149.5|35
1610640720000|2021-01-14 16:12:00|2150.3|2150|2150.5|2150.2|2150.8|2150.5|2150.2|2149.9|114
1610640730000|2021-01-14 16:12:10|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|38
1610640740000|2021-01-14 16:12:20|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.6|2150.3|24
1610640750000|2021-01-14 16:12:30|2150.5|2150.2|2150.2|2149.9|2150.5|2150.2|2149.8|2149.5|41
1610640760000|2021-01-14 16:12:40|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|20
1610640770000|2021-01-14 16:12:50|2150.7|2150.4|2151.2|2150.9|2151.2|2150.9|2150.7|2150.4|4
1610640780000|2021-01-14 16:13:00|2151.1|2150.8|2151|2150.7|2151.2|2150.9|2151|2150.7|17
1610640790000|2021-01-14 16:13:10|2150.9|2150.6|2150.9|2150.6|2151|2150.7|2150.7|2150.4|17
1610640800000|2021-01-14 16:13:20|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|14
1610640810000|2021-01-14 16:13:30|2150.9|2150.6|2151|2150.7|2151.1|2150.8|2150.8|2150.5|33
1610640820000|2021-01-14 16:13:40|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.8|2150.5|6
1610640830000|2021-01-14 16:13:50|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.8|2150.5|25
1610640840000|2021-01-14 16:14:00|2151.4|2151.1|2151.1|2150.8|2151.5|2151.2|2151.1|2150.8|81
1610640850000|2021-01-14 16:14:10|2151.2|2150.9|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|23
1610640860000|2021-01-14 16:14:20|2151.6|2151.3|2151.6|2151.3|2151.8|2151.5|2151.6|2151.3|12
1610640870000|2021-01-14 16:14:30|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|10
1610640880000|2021-01-14 16:14:40|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.4|2151.1|41
1610640890000|2021-01-14 16:14:50|2151.7|2151.4|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|9
1610640900000|2021-01-14 16:15:00|2151.8|2151.5|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|29
1610640910000|2021-01-14 16:15:10|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2150.9|2150.6|38
1610640920000|2021-01-14 16:15:20|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.3|2151|37
1610640930000|2021-01-14 16:15:30|2151.6|2151.3|2151.7|2151.4|2151.9|2151.6|2151.6|2151.3|27
1610640940000|2021-01-14 16:15:40|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|15
1610640950000|2021-01-14 16:15:50|2151.6|2151.3|2151.2|2150.9|2151.6|2151.3|2151.2|2150.9|22
1610640960000|2021-01-14 16:16:00|2151.1|2150.8|2150.6|2150.3|2151.1|2150.8|2150.6|2150.3|54
1610640970000|2021-01-14 16:16:10|2150.7|2150.4|2150.4|2150.1|2150.7|2150.4|2150.1|2149.8|48
1610640980000|2021-01-14 16:16:20|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|25
1610640990000|2021-01-14 16:16:30|2151|2150.7|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|8
1610641000000|2021-01-14 16:16:40|2151|2150.7|2151|2150.7|2151.1|2150.8|2151|2150.7|11
1610641010000|2021-01-14 16:16:50|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.8|2150.5|16
1610641020000|2021-01-14 16:17:00|2150.8|2150.5|2150.6|2150.3|2150.9|2150.6|2150.5|2150.2|80
1610641030000|2021-01-14 16:17:10|2150.9|2150.6|2151.1|2150.8|2151.2|2150.9|2150.9|2150.6|27
1610641040000|2021-01-14 16:17:20|2151.3|2151|2150.9|2150.6|2151.3|2151|2150.9|2150.6|28
1610641050000|2021-01-14 16:17:30|2150.7|2150.4|2151.1|2150.8|2151.1|2150.8|2150.7|2150.4|19
1610641060000|2021-01-14 16:17:40|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.8|2150.5|8
1610641070000|2021-01-14 16:17:50|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|4
1610641080000|2021-01-14 16:18:00|2151.3|2151|2151.2|2150.9|2151.9|2151.6|2151.2|2150.9|75
1610641090000|2021-01-14 16:18:10|2151.3|2151|2151.4|2151.1|2151.5|2151.2|2151.3|2151|12
1610641100000|2021-01-14 16:18:20|2151.3|2151|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|6
1610641110000|2021-01-14 16:18:30|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151|2150.7|15
1610641120000|2021-01-14 16:18:40|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|9
1610641130000|2021-01-14 16:18:50|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|11
1610641140000|2021-01-14 16:19:00|2151.6|2151.3|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|15
1610641150000|2021-01-14 16:19:10|2151.8|2151.5|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|13
1610641160000|2021-01-14 16:19:20|2151.5|2151.2|2151.8|2151.5|2151.8|2151.5|2151.4|2151.1|18
1610641170000|2021-01-14 16:19:30|2151.6|2151.3|2151.8|2151.5|2152.2|2151.9|2151.6|2151.3|45
1610641180000|2021-01-14 16:19:40|2151.9|2151.6|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|17
1610641190000|2021-01-14 16:19:50|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.7|2151.4|9
1610641200000|2021-01-14 16:20:00|2152|2151.7|2152.2|2151.9|2152.3|2152|2151.8|2151.5|52
1610641210000|2021-01-14 16:20:10|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2152|2151.7|25
1610641220000|2021-01-14 16:20:20|2152.2|2151.9|2152.2|2151.9|2152.4|2152.1|2152.1|2151.8|15
1610641230000|2021-01-14 16:20:30|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.5|2151.2|20
1610641240000|2021-01-14 16:20:40|2151.9|2151.6|2151.1|2150.8|2151.9|2151.6|2151|2150.7|33
1610641250000|2021-01-14 16:20:50|2150.9|2150.6|2150.9|2150.6|2151|2150.7|2150.5|2150.2|61
1610641260000|2021-01-14 16:21:00|2150.7|2150.4|2151.6|2151.3|2151.6|2151.3|2150.5|2150.2|50
1610641270000|2021-01-14 16:21:10|2151.7|2151.4|2151|2150.7|2151.8|2151.5|2151|2150.7|34
1610641280000|2021-01-14 16:21:20|2150.9|2150.6|2151.4|2151.1|2151.4|2151.1|2150.9|2150.6|11
1610641290000|2021-01-14 16:21:30|2151.2|2150.9|2151|2150.7|2151.3|2151|2151|2150.7|10
1610641300000|2021-01-14 16:21:40|2150.8|2150.5|2150.8|2150.5|2151.1|2150.8|2150.8|2150.5|10
1610641310000|2021-01-14 16:21:50|2150.4|2150.1|2149.8|2149.5|2150.4|2150.1|2149.8|2149.5|119
1610641320000|2021-01-14 16:22:00|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.6|2149.3|30
1610641330000|2021-01-14 16:22:10|2150.3|2150|2150.6|2150.3|2150.6|2150.3|2150.3|2150|55
1610641340000|2021-01-14 16:22:20|2150.4|2150.1|2150.4|2150.1|2150.8|2150.5|2150.4|2150.1|44
1610641350000|2021-01-14 16:22:30|2150.7|2150.4|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|19
1610641360000|2021-01-14 16:22:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|18
1610641370000|2021-01-14 16:22:50|2150.6|2150.3|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|20
1610641380000|2021-01-14 16:23:00|2150.7|2150.4|2150.8|2150.5|2151|2150.7|2150.7|2150.4|29
1610641390000|2021-01-14 16:23:10|2150.5|2150.2|2150|2149.7|2150.6|2150.3|2150|2149.7|32
1610641400000|2021-01-14 16:23:20|2149.9|2149.6|2149.8|2149.5|2150|2149.7|2149.6|2149.3|43
1610641410000|2021-01-14 16:23:30|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|12
1610641420000|2021-01-14 16:23:40|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|27
1610641430000|2021-01-14 16:23:50|2151|2150.7|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|16
1610641440000|2021-01-14 16:24:00|2150.8|2150.5|2150.8|2150.5|2151.1|2150.8|2150.7|2150.4|19
1610641450000|2021-01-14 16:24:10|2150.7|2150.4|2150.3|2150|2150.7|2150.4|2150.3|2150|55
1610641460000|2021-01-14 16:24:20|2150.4|2150.1|2150.7|2150.4|2150.9|2150.6|2150.4|2150.1|17
1610641470000|2021-01-14 16:24:30|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.3|2150|10
1610641480000|2021-01-14 16:24:40|2150.6|2150.3|2150.2|2149.9|2150.7|2150.4|2150.1|2149.8|31
1610641490000|2021-01-14 16:24:50|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|10
1610641500000|2021-01-14 16:25:00|2150.1|2149.8|2150.1|2149.8|2150.3|2150|2149.9|2149.6|51
1610641510000|2021-01-14 16:25:10|2150.2|2149.9|2150.2|2149.9|2150.5|2150.2|2150.2|2149.9|30
1610641520000|2021-01-14 16:25:20|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|17
1610641530000|2021-01-14 16:25:30|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|9
1610641540000|2021-01-14 16:25:40|2150.6|2150.3|2150.6|2150.3|2150.8|2150.5|2150.5|2150.2|24
1610641550000|2021-01-14 16:25:50|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|14
1610641560000|2021-01-14 16:26:00|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.3|2150|17
1610641570000|2021-01-14 16:26:10|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|22
1610641580000|2021-01-14 16:26:20|2150.2|2149.9|2150.5|2150.2|2150.6|2150.3|2150.1|2149.8|40
1610641590000|2021-01-14 16:26:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1610641600000|2021-01-14 16:26:40|2150.3|2150|2150.6|2150.3|2150.6|2150.3|2150.2|2149.9|11
1610641610000|2021-01-14 16:26:50|2150.5|2150.2|2150.7|2150.4|2150.8|2150.5|2150.3|2150|18
1610641620000|2021-01-14 16:27:00|2150.9|2150.6|2151.4|2151.1|2151.4|2151.1|2150.9|2150.6|19
1610641630000|2021-01-14 16:27:10|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|12
1610641640000|2021-01-14 16:27:20|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|23
1610641650000|2021-01-14 16:27:30|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.3|2151|15
1610641660000|2021-01-14 16:27:40|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151|2150.7|25
1610641670000|2021-01-14 16:27:50|2151.3|2151|2151.3|2151|2151.4|2151.1|2151.3|2151|8
1610641680000|2021-01-14 16:28:00|2151.4|2151.1|2151.3|2151|2151.5|2151.2|2151.2|2150.9|13
1610641690000|2021-01-14 16:28:10|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|10
1610641700000|2021-01-14 16:28:20|2151.6|2151.3|2151.6|2151.3|2151.8|2151.5|2151.6|2151.3|28
1610641710000|2021-01-14 16:28:30|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|8
1610641720000|2021-01-14 16:28:40|2152.2|2151.9|2152|2151.7|2152.2|2151.9|2151.8|2151.5|21
1610641730000|2021-01-14 16:28:50|2152.1|2151.8|2152.2|2151.9|2152.4|2152.1|2152|2151.7|26
1610641740000|2021-01-14 16:29:00|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2151.8|2151.5|94
1610641750000|2021-01-14 16:29:10|2152.2|2151.9|2152.1|2151.8|2152.3|2152|2151.8|2151.5|256
1610641760000|2021-01-14 16:29:20|2152|2151.7|2152.2|2151.9|2152.3|2152|2152|2151.7|114
1610641770000|2021-01-14 16:29:30|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2152|2151.7|78
1610641780000|2021-01-14 16:29:40|2151.9|2151.6|2152|2151.7|2152.4|2152.1|2151.8|2151.5|202
1610641790000|2021-01-14 16:29:50|2152.1|2151.8|2152.2|2151.9|2152.3|2152|2152|2151.7|225
1610641800000|2021-01-14 16:30:00|2152|2151.7|2152.1|2151.8|2152.8|2152.5|2152|2151.7|330
1610641810000|2021-01-14 16:30:10|2152|2151.7|2152.5|2152.2|2152.5|2152.2|2151.9|2151.6|128
1610641820000|2021-01-14 16:30:20|2152.4|2152.1|2152.3|2152|2152.6|2152.3|2152.2|2151.9|41
1610641830000|2021-01-14 16:30:30|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2151.8|2151.5|97
1610641840000|2021-01-14 16:30:40|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2151.8|2151.5|231
1610641850000|2021-01-14 16:30:50|2152.1|2151.8|2152.4|2152.1|2152.4|2152.1|2152.1|2151.8|68
1610641860000|2021-01-14 16:31:00|2152.3|2152|2152.3|2152|2152.5|2152.2|2152.2|2151.9|74
1610641870000|2021-01-14 16:31:10|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|35
1610641880000|2021-01-14 16:31:20|2152.4|2152.1|2152.7|2152.4|2152.8|2152.5|2152.3|2152|102
1610641890000|2021-01-14 16:31:30|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.1|2151.8|114
1610641900000|2021-01-14 16:31:40|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|55
1610641910000|2021-01-14 16:31:50|2152.3|2152|2152|2151.7|2152.3|2152|2151.6|2151.3|128
1610641920000|2021-01-14 16:32:00|2152.1|2151.8|2152.4|2152.1|2152.5|2152.2|2152|2151.7|261
1610641930000|2021-01-14 16:32:10|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.2|2151.9|27
1610641940000|2021-01-14 16:32:20|2152.3|2152|2153|2152.7|2153|2152.7|2152.3|2152|51
1610641950000|2021-01-14 16:32:30|2153.1|2152.8|2153.6|2153.3|2153.6|2153.3|2153|2152.7|71
1610641960000|2021-01-14 16:32:40|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.3|2153|51
1610641970000|2021-01-14 16:32:50|2153.4|2153.1|2153.4|2153.1|2153.5|2153.2|2153.3|2153|14
1610641980000|2021-01-14 16:33:00|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153|2152.7|102
1610641990000|2021-01-14 16:33:10|2153|2152.7|2153.6|2153.3|2153.6|2153.3|2152.9|2152.6|31
1610642000000|2021-01-14 16:33:20|2153.4|2153.1|2153.6|2153.3|2153.6|2153.3|2153.3|2153|30
1610642010000|2021-01-14 16:33:30|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2153.3|2153|24
1610642020000|2021-01-14 16:33:40|2153.4|2153.1|2153.7|2153.4|2153.7|2153.4|2153.4|2153.1|30
1610642030000|2021-01-14 16:33:50|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.6|2153.3|5
1610642040000|2021-01-14 16:34:00|2153.6|2153.3|2154.3|2154|2154.3|2154|2153.6|2153.3|94
1610642050000|2021-01-14 16:34:10|2154.2|2153.9|2154.1|2153.8|2154.3|2154|2154.1|2153.8|24
1610642060000|2021-01-14 16:34:20|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|38
1610642070000|2021-01-14 16:34:30|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.1|2153.8|10
1610642080000|2021-01-14 16:34:40|2154.2|2153.9|2154.4|2154.1|2154.5|2154.2|2154.2|2153.9|40
1610642090000|2021-01-14 16:34:50|2154.2|2153.9|2155|2154.7|2155.1|2154.8|2154.2|2153.9|192
1610642100000|2021-01-14 16:35:00|2155.2|2154.9|2154.3|2154|2155.2|2154.9|2154.3|2154|92
1610642110000|2021-01-14 16:35:10|2154.5|2154.2|2153.4|2153.1|2154.7|2154.4|2153.4|2153.1|106
1610642120000|2021-01-14 16:35:20|2153.3|2153|2154.4|2154.1|2154.4|2154.1|2153.3|2153|54
1610642130000|2021-01-14 16:35:30|2154.2|2153.9|2153.5|2153.2|2154.2|2153.9|2153.4|2153.1|37
1610642140000|2021-01-14 16:35:40|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.4|2153.1|37
1610642150000|2021-01-14 16:35:50|2153.7|2153.4|2154.2|2153.9|2154.4|2154.1|2153.6|2153.3|22
1610642160000|2021-01-14 16:36:00|2154.4|2154.1|2154.2|2153.9|2154.5|2154.2|2154.2|2153.9|25
1610642170000|2021-01-14 16:36:10|2154.1|2153.8|2153.6|2153.3|2154.4|2154.1|2153.6|2153.3|51
1610642180000|2021-01-14 16:36:20|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|21
1610642190000|2021-01-14 16:36:30|2153.4|2153.1|2153|2152.7|2153.4|2153.1|2153|2152.7|31
1610642200000|2021-01-14 16:36:40|2153.2|2152.9|2152.7|2152.4|2153.2|2152.9|2152.7|2152.4|51
1610642210000|2021-01-14 16:36:50|2152.6|2152.3|2152.5|2152.2|2152.8|2152.5|2152.5|2152.2|21
1610642220000|2021-01-14 16:37:00|2152.6|2152.3|2153.4|2153.1|2153.6|2153.3|2152.6|2152.3|27
1610642230000|2021-01-14 16:37:10|2153.5|2153.2|2154.1|2153.8|2154.1|2153.8|2153.5|2153.2|10
1610642240000|2021-01-14 16:37:20|2154|2153.7|2154.3|2154|2154.4|2154.1|2154|2153.7|20
1610642250000|2021-01-14 16:37:30|2154.2|2153.9|2153.9|2153.6|2154.3|2154|2153.9|2153.6|11
1610642260000|2021-01-14 16:37:40|2154.2|2153.9|2154.5|2154.2|2154.7|2154.4|2154.2|2153.9|17
1610642270000|2021-01-14 16:37:50|2154.4|2154.1|2154.1|2153.8|2154.4|2154.1|2154.1|2153.8|11
1610642280000|2021-01-14 16:38:00|2154.2|2153.9|2154|2153.7|2154.3|2154|2154|2153.7|36
1610642290000|2021-01-14 16:38:10|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.5|2153.2|25
1610642300000|2021-01-14 16:38:20|2153.8|2153.5|2153.4|2153.1|2153.8|2153.5|2153.4|2153.1|21
1610642310000|2021-01-14 16:38:30|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.2|2152.9|11
1610642320000|2021-01-14 16:38:40|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.8|2152.5|27
1610642330000|2021-01-14 16:38:50|2152.9|2152.6|2153.3|2153|2153.4|2153.1|2152.8|2152.5|28
1610642340000|2021-01-14 16:39:00|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.1|2152.8|16
1610642350000|2021-01-14 16:39:10|2153.4|2153.1|2153.1|2152.8|2153.4|2153.1|2153.1|2152.8|21
1610642360000|2021-01-14 16:39:20|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153|2152.7|4
1610642370000|2021-01-14 16:39:30|2153|2152.7|2152.8|2152.5|2153|2152.7|2152.7|2152.4|22
1610642380000|2021-01-14 16:39:40|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2152.5|2152.2|9
1610642390000|2021-01-14 16:39:50|2152.6|2152.3|2152.8|2152.5|2152.8|2152.5|2152.3|2152|30
1610642400000|2021-01-14 16:40:00|2152.9|2152.6|2153.3|2153|2153.4|2153.1|2152.9|2152.6|36
1610642410000|2021-01-14 16:40:10|2153.4|2153.1|2153.7|2153.4|2153.8|2153.5|2153.3|2153|26
1610642420000|2021-01-14 16:40:20|2153.6|2153.3|2153.8|2153.5|2154|2153.7|2153.6|2153.3|121
1610642430000|2021-01-14 16:40:30|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|25
1610642440000|2021-01-14 16:40:40|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|52
1610642450000|2021-01-14 16:40:50|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2153.9|2153.6|70
1610642460000|2021-01-14 16:41:00|2154|2153.7|2154|2153.7|2154.3|2154|2154|2153.7|27
1610642470000|2021-01-14 16:41:10|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|16
1610642480000|2021-01-14 16:41:20|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154|2153.7|16
1610642490000|2021-01-14 16:41:30|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|14
1610642500000|2021-01-14 16:41:40|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|10
1610642510000|2021-01-14 16:41:50|2154.1|2153.8|2154.6|2154.3|2154.7|2154.4|2154|2153.7|101
1610642520000|2021-01-14 16:42:00|2154.7|2154.4|2154.4|2154.1|2154.8|2154.5|2154.2|2153.9|52
1610642530000|2021-01-14 16:42:10|2154.2|2153.9|2154.1|2153.8|2154.3|2154|2154|2153.7|53
1610642540000|2021-01-14 16:42:20|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2154|2153.7|45
1610642550000|2021-01-14 16:42:30|2154|2153.7|2154.2|2153.9|2154.3|2154|2154|2153.7|37
1610642560000|2021-01-14 16:42:40|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|12
1610642570000|2021-01-14 16:42:50|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|11
1610642580000|2021-01-14 16:43:00|2154.2|2153.9|2154.1|2153.8|2154.3|2154|2154.1|2153.8|20
1610642590000|2021-01-14 16:43:10|2154.2|2153.9|2154.1|2153.8|2154.3|2154|2154.1|2153.8|17
1610642600000|2021-01-14 16:43:20|2154|2153.7|2154.3|2154|2154.3|2154|2154|2153.7|29
1610642610000|2021-01-14 16:43:30|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|5
1610642620000|2021-01-14 16:43:40|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|51
1610642630000|2021-01-14 16:43:50|2154.3|2154|2154.7|2154.4|2154.7|2154.4|2154.3|2154|28
1610642640000|2021-01-14 16:44:00|2154.6|2154.3|2155.2|2154.9|2155.2|2154.9|2154.6|2154.3|84
1610642650000|2021-01-14 16:44:10|2155.4|2155.1|2154.9|2154.6|2155.4|2155.1|2154.9|2154.6|31
1610642660000|2021-01-14 16:44:20|2154.8|2154.5|2155|2154.7|2155.2|2154.9|2154.8|2154.5|24
1610642670000|2021-01-14 16:44:30|2155.1|2154.8|2155.3|2155|2155.3|2155|2155|2154.7|60
1610642680000|2021-01-14 16:44:40|2155.2|2154.9|2155.6|2155.3|2155.8|2155.5|2155|2154.7|174
1610642690000|2021-01-14 16:44:50|2155.5|2155.2|2155|2154.7|2155.7|2155.4|2155|2154.7|45
1610642700000|2021-01-14 16:45:00|2155.1|2154.8|2154.4|2154.1|2155.1|2154.8|2154.4|2154.1|169
1610642710000|2021-01-14 16:45:10|2154.3|2154|2154.1|2153.8|2154.9|2154.6|2154.1|2153.8|127
1610642720000|2021-01-14 16:45:20|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2153.6|2153.3|125
1610642730000|2021-01-14 16:45:30|2154.3|2154|2153.9|2153.6|2154.3|2154|2153.8|2153.5|36
1610642740000|2021-01-14 16:45:40|2154|2153.7|2153.8|2153.5|2154.1|2153.8|2153.8|2153.5|51
1610642750000|2021-01-14 16:45:50|2153.9|2153.6|2154.2|2153.9|2154.2|2153.9|2153.7|2153.4|67
1610642760000|2021-01-14 16:46:00|2154.3|2154|2154.1|2153.8|2154.4|2154.1|2154.1|2153.8|35
1610642770000|2021-01-14 16:46:10|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.1|2153.8|39
1610642780000|2021-01-14 16:46:20|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2153.9|2153.6|16
1610642790000|2021-01-14 16:46:30|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|3
1610642800000|2021-01-14 16:46:40|2153.6|2153.3|2154.3|2154|2154.3|2154|2153.5|2153.2|61
1610642810000|2021-01-14 16:46:50|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2153.8|2153.5|44
1610642820000|2021-01-14 16:47:00|2154.3|2154|2154.7|2154.4|2154.8|2154.5|2154.2|2153.9|76
1610642830000|2021-01-14 16:47:10|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.3|2154|21
1610642840000|2021-01-14 16:47:20|2154.5|2154.2|2155.2|2154.9|2155.2|2154.9|2154.5|2154.2|68
1610642850000|2021-01-14 16:47:30|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|33
1610642860000|2021-01-14 16:47:40|2155.4|2155.1|2155.2|2154.9|2155.4|2155.1|2155.1|2154.8|72
1610642870000|2021-01-14 16:47:50|2155.1|2154.8|2155|2154.7|2155.2|2154.9|2155|2154.7|20
1610642880000|2021-01-14 16:48:00|2155.1|2154.8|2155.3|2155|2155.3|2155|2155|2154.7|29
1610642890000|2021-01-14 16:48:10|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155|2154.7|68
1610642900000|2021-01-14 16:48:20|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|26
1610642910000|2021-01-14 16:48:30|2155.8|2155.5|2156.3|2156|2156.4|2156.1|2155.8|2155.5|59
1610642920000|2021-01-14 16:48:40|2156.1|2155.8|2156.3|2156|2156.3|2156|2156.1|2155.8|30
1610642930000|2021-01-14 16:48:50|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.2|2155.9|7
1610642940000|2021-01-14 16:49:00|2156.4|2156.1|2157.2|2156.9|2157.2|2156.9|2156.4|2156.1|142
1610642950000|2021-01-14 16:49:10|2157.1|2156.8|2157.2|2156.9|2157.5|2157.2|2157.1|2156.8|118
1610642960000|2021-01-14 16:49:20|2157|2156.7|2156.6|2156.3|2157|2156.7|2156.4|2156.1|99
1610642970000|2021-01-14 16:49:30|2156.3|2156|2155.8|2155.5|2156.4|2156.1|2155.8|2155.5|34
1610642980000|2021-01-14 16:49:40|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156.1|2155.8|20
1610642990000|2021-01-14 16:49:50|2156.6|2156.3|2156|2155.7|2156.6|2156.3|2155.9|2155.6|37
1610643000000|2021-01-14 16:50:00|2156.1|2155.8|2156.4|2156.1|2156.6|2156.3|2156|2155.7|78
1610643010000|2021-01-14 16:50:10|2156.2|2155.9|2156.7|2156.4|2156.9|2156.6|2156.2|2155.9|31
1610643020000|2021-01-14 16:50:20|2156.6|2156.3|2156.9|2156.6|2157.2|2156.9|2156.6|2156.3|18
1610643030000|2021-01-14 16:50:30|2157|2156.7|2156.8|2156.5|2157.2|2156.9|2156.8|2156.5|24
1610643040000|2021-01-14 16:50:40|2157|2156.7|2157.5|2157.2|2157.5|2157.2|2156.9|2156.6|84
1610643050000|2021-01-14 16:50:50|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|22
1610643060000|2021-01-14 16:51:00|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.3|2157|142
1610643070000|2021-01-14 16:51:10|2157.5|2157.2|2157.9|2157.6|2157.9|2157.6|2157.5|2157.2|45
1610643080000|2021-01-14 16:51:20|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|48
1610643090000|2021-01-14 16:51:30|2157.6|2157.3|2157.9|2157.6|2157.9|2157.6|2157.6|2157.3|40
1610643100000|2021-01-14 16:51:40|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.8|2157.5|67
1610643110000|2021-01-14 16:51:50|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.6|2157.3|82
1610643120000|2021-01-14 16:52:00|2158|2157.7|2158|2157.7|2158.1|2157.8|2157.8|2157.5|96
1610643130000|2021-01-14 16:52:10|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|64
1610643140000|2021-01-14 16:52:20|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.1|2157.8|25
1610643150000|2021-01-14 16:52:30|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|14
1610643160000|2021-01-14 16:52:40|2158.2|2157.9|2158|2157.7|2158.3|2158|2158|2157.7|27
1610643170000|2021-01-14 16:52:50|2157.9|2157.6|2157.4|2157.1|2157.9|2157.6|2157.4|2157.1|50
1610643180000|2021-01-14 16:53:00|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|23
1610643190000|2021-01-14 16:53:10|2157.8|2157.5|2157.3|2157|2157.8|2157.5|2157.3|2157|18
1610643200000|2021-01-14 16:53:20|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157|2156.7|48
1610643210000|2021-01-14 16:53:30|2156.8|2156.5|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|29
1610643220000|2021-01-14 16:53:40|2156.9|2156.6|2157.5|2157.2|2157.5|2157.2|2156.9|2156.6|40
1610643230000|2021-01-14 16:53:50|2157.7|2157.4|2158|2157.7|2158|2157.7|2157.7|2157.4|74
1610643240000|2021-01-14 16:54:00|2157.8|2157.5|2158.1|2157.8|2158.4|2158.1|2157.8|2157.5|51
1610643250000|2021-01-14 16:54:10|2158.2|2157.9|2157.9|2157.6|2158.3|2158|2157.9|2157.6|110
1610643260000|2021-01-14 16:54:20|2158|2157.7|2158|2157.7|2158.3|2158|2158|2157.7|39
1610643270000|2021-01-14 16:54:30|2157.9|2157.6|2157.6|2157.3|2157.9|2157.6|2157.6|2157.3|22
1610643280000|2021-01-14 16:54:40|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|33
1610643290000|2021-01-14 16:54:50|2157.5|2157.2|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|20
1610643300000|2021-01-14 16:55:00|2157.6|2157.3|2157.7|2157.4|2157.9|2157.6|2157.5|2157.2|26
1610643310000|2021-01-14 16:55:10|2157.6|2157.3|2157.8|2157.5|2157.9|2157.6|2157.6|2157.3|20
1610643320000|2021-01-14 16:55:20|2157.9|2157.6|2157.2|2156.9|2157.9|2157.6|2157.2|2156.9|76
1610643330000|2021-01-14 16:55:30|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2156.9|2156.6|20
1610643340000|2021-01-14 16:55:40|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157.3|2157|64
1610643350000|2021-01-14 16:55:50|2157.4|2157.1|2157.4|2157.1|2157.7|2157.4|2157.4|2157.1|21
1610643360000|2021-01-14 16:56:00|2157.5|2157.2|2157.9|2157.6|2157.9|2157.6|2157.5|2157.2|9
1610643370000|2021-01-14 16:56:10|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|45
1610643380000|2021-01-14 16:56:20|2157.5|2157.2|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|13
1610643390000|2021-01-14 16:56:30|2157.3|2157|2157.3|2157|2157.5|2157.2|2157.3|2157|25
1610643400000|2021-01-14 16:56:40|2157.2|2156.9|2157.6|2157.3|2157.6|2157.3|2157.1|2156.8|22
1610643410000|2021-01-14 16:56:50|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|37
1610643420000|2021-01-14 16:57:00|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157.2|2156.9|21
1610643430000|2021-01-14 16:57:10|2157.4|2157.1|2157.2|2156.9|2157.6|2157.3|2157.2|2156.9|20
1610643440000|2021-01-14 16:57:20|2157.1|2156.8|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|9
1610643450000|2021-01-14 16:57:30|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|34
1610643460000|2021-01-14 16:57:40|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|20
1610643470000|2021-01-14 16:57:50|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|6
1610643480000|2021-01-14 16:58:00|2157.3|2157|2157.5|2157.2|2157.6|2157.3|2157.3|2157|47
1610643490000|2021-01-14 16:58:10|2157.7|2157.4|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|50
1610643500000|2021-01-14 16:58:20|2157.8|2157.5|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|28
1610643510000|2021-01-14 16:58:30|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|5
1610643520000|2021-01-14 16:58:40|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.7|2157.4|13
1610643530000|2021-01-14 16:58:50|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|39
1610643540000|2021-01-14 16:59:00|2158|2157.7|2158.1|2157.8|2158.2|2157.9|2157.9|2157.6|39
1610643550000|2021-01-14 16:59:10|2157.8|2157.5|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|59
1610643560000|2021-01-14 16:59:20|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|30
1610643570000|2021-01-14 16:59:30|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|15
1610643580000|2021-01-14 16:59:40|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|21
1610643590000|2021-01-14 16:59:50|2157.9|2157.6|2158|2157.7|2158.1|2157.8|2157.9|2157.6|21
1610643600000|2021-01-14 17:00:00|2158.1|2157.8|2158.3|2158|2158.6|2158.3|2157.9|2157.6|184
1610643610000|2021-01-14 17:00:10|2158.2|2157.9|2158.1|2157.8|2158.3|2158|2158.1|2157.8|14
1610643620000|2021-01-14 17:00:20|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|11
1610643630000|2021-01-14 17:00:30|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.7|2157.4|48
1610643640000|2021-01-14 17:00:40|2157.8|2157.5|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|8
1610643650000|2021-01-14 17:00:50|2157.6|2157.3|2157.7|2157.4|2157.9|2157.6|2157.5|2157.2|29
1610643660000|2021-01-14 17:01:00|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2158|2157.7|10
1610643670000|2021-01-14 17:01:10|2158.1|2157.8|2158.7|2158.4|2158.7|2158.4|2158.1|2157.8|94
1610643680000|2021-01-14 17:01:20|2159|2158.7|2159.1|2158.8|2159.4|2159.1|2158.8|2158.5|69
1610643690000|2021-01-14 17:01:30|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2159|2158.7|37
1610643700000|2021-01-14 17:01:40|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159.2|2158.9|15
1610643710000|2021-01-14 17:01:50|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2159|2158.7|24
1610643720000|2021-01-14 17:02:00|2159|2158.7|2158.9|2158.6|2159.2|2158.9|2158.8|2158.5|44
1610643730000|2021-01-14 17:02:10|2158.8|2158.5|2158.4|2158.1|2158.8|2158.5|2158.3|2158|25
1610643740000|2021-01-14 17:02:20|2158.3|2158|2158.4|2158.1|2158.5|2158.2|2158.3|2158|21
1610643750000|2021-01-14 17:02:30|2158.6|2158.3|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|22
1610643760000|2021-01-14 17:02:40|2158.7|2158.4|2157.9|2157.6|2158.7|2158.4|2157.9|2157.6|61
1610643770000|2021-01-14 17:02:50|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|47
1610643780000|2021-01-14 17:03:00|2158|2157.7|2158|2157.7|2158|2157.7|2157.9|2157.6|21
1610643790000|2021-01-14 17:03:10|2157.9|2157.6|2157.7|2157.4|2158|2157.7|2157.7|2157.4|62
1610643800000|2021-01-14 17:03:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|7
1610643810000|2021-01-14 17:03:30|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.6|2157.3|14
1610643820000|2021-01-14 17:03:40|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.5|2157.2|15
1610643830000|2021-01-14 17:03:50|2157.6|2157.3|2156.7|2156.4|2157.6|2157.3|2156.7|2156.4|92
1610643840000|2021-01-14 17:04:00|2156.6|2156.3|2157.3|2157|2157.4|2157.1|2156.6|2156.3|56
1610643850000|2021-01-14 17:04:10|2157.2|2156.9|2157.4|2157.1|2157.5|2157.2|2157.2|2156.9|9
1610643860000|2021-01-14 17:04:20|2157.7|2157.4|2157.8|2157.5|2157.9|2157.6|2157.6|2157.3|7
1610643870000|2021-01-14 17:04:30|2157.9|2157.6|2157.4|2157.1|2157.9|2157.6|2157.3|2157|199
1610643880000|2021-01-14 17:04:40|2157.5|2157.2|2157.2|2156.9|2157.6|2157.3|2157.1|2156.8|51
1610643890000|2021-01-14 17:04:50|2157.1|2156.8|2156.9|2156.6|2157.1|2156.8|2156.9|2156.6|13
1610643900000|2021-01-14 17:05:00|2156.8|2156.5|2157.2|2156.9|2157.2|2156.9|2156.7|2156.4|33
1610643910000|2021-01-14 17:05:10|2157.1|2156.8|2157.1|2156.8|2157.5|2157.2|2157.1|2156.8|26
1610643920000|2021-01-14 17:05:20|2156.9|2156.6|2156.3|2156|2156.9|2156.6|2156|2155.7|58
1610643930000|2021-01-14 17:05:30|2156.2|2155.9|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|24
1610643940000|2021-01-14 17:05:40|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2156.1|2155.8|22
1610643950000|2021-01-14 17:05:50|2156.3|2156|2156.5|2156.2|2156.6|2156.3|2156.3|2156|84
1610643960000|2021-01-14 17:06:00|2156.7|2156.4|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|8
1610643970000|2021-01-14 17:06:10|2156.9|2156.6|2157.5|2157.2|2157.5|2157.2|2156.9|2156.6|26
1610643980000|2021-01-14 17:06:20|2157.6|2157.3|2157.8|2157.5|2158.1|2157.8|2157.6|2157.3|75
1610643990000|2021-01-14 17:06:30|2157.7|2157.4|2158.1|2157.8|2158.3|2158|2157.7|2157.4|58
1610644000000|2021-01-14 17:06:40|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.7|2157.4|21
1610644010000|2021-01-14 17:06:50|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1610644020000|2021-01-14 17:07:00|2157.8|2157.5|2158.1|2157.8|2158.2|2157.9|2157.8|2157.5|45
1610644030000|2021-01-14 17:07:10|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|11
1610644040000|2021-01-14 17:07:20|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.2|2157.9|22
1610644050000|2021-01-14 17:07:30|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|27
1610644060000|2021-01-14 17:07:40|2158.5|2158.2|2157.9|2157.6|2158.5|2158.2|2157.9|2157.6|14
1610644070000|2021-01-14 17:07:50|2158|2157.7|2157.9|2157.6|2158.1|2157.8|2157.8|2157.5|21
1610644080000|2021-01-14 17:08:00|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.4|2157.1|74
1610644090000|2021-01-14 17:08:10|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|5
1610644100000|2021-01-14 17:08:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|5
1610644110000|2021-01-14 17:08:30|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|3
1610644120000|2021-01-14 17:08:40|||||||||2
1610644130000|2021-01-14 17:08:50|2157.9|2157.6|2158.3|2158|2158.5|2158.2|2157.9|2157.6|74
1610644140000|2021-01-14 17:09:00|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|14
1610644150000|2021-01-14 17:09:10|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|3
1610644160000|2021-01-14 17:09:20|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.5|2158.2|19
1610644170000|2021-01-14 17:09:30|2158.7|2158.4|2158.6|2158.3|2158.8|2158.5|2158.5|2158.2|14
1610644180000|2021-01-14 17:09:40|2158.4|2158.1|2157.7|2157.4|2158.5|2158.2|2157.7|2157.4|29
1610644190000|2021-01-14 17:09:50|2157.8|2157.5|2157.1|2156.8|2157.8|2157.5|2157.1|2156.8|25
1610644200000|2021-01-14 17:10:00|2157|2156.7|2156.4|2156.1|2157.2|2156.9|2156.2|2155.9|65
1610644210000|2021-01-14 17:10:10|2156.5|2156.2|2155.8|2155.5|2156.6|2156.3|2155.8|2155.5|85
1610644220000|2021-01-14 17:10:20|2155.7|2155.4|2155.8|2155.5|2156.3|2156|2155.7|2155.4|79
1610644230000|2021-01-14 17:10:30|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.7|2155.4|13
1610644240000|2021-01-14 17:10:40|2156.1|2155.8|2156|2155.7|2156.7|2156.4|2155.9|2155.6|115
1610644250000|2021-01-14 17:10:50|2156.1|2155.8|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|60
1610644260000|2021-01-14 17:11:00|2156.7|2156.4|2157.2|2156.9|2157.2|2156.9|2156.7|2156.4|38
1610644270000|2021-01-14 17:11:10|2157.1|2156.8|2156.5|2156.2|2157.1|2156.8|2156.5|2156.2|23
1610644280000|2021-01-14 17:11:20|2156.6|2156.3|2156.2|2155.9|2156.6|2156.3|2155.9|2155.6|39
1610644290000|2021-01-14 17:11:30|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2155.7|2155.4|32
1610644300000|2021-01-14 17:11:40|2156.2|2155.9|2155.9|2155.6|2156.2|2155.9|2155.9|2155.6|24
1610644310000|2021-01-14 17:11:50|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|14
1610644320000|2021-01-14 17:12:00|2155.8|2155.5|2156.1|2155.8|2156.3|2156|2155.8|2155.5|23
1610644330000|2021-01-14 17:12:10|2156.3|2156|2157.1|2156.8|2157.1|2156.8|2156.3|2156|16
1610644340000|2021-01-14 17:12:20|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2156.9|2156.6|22
1610644350000|2021-01-14 17:12:30|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157.3|2157|27
1610644360000|2021-01-14 17:12:40|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|15
1610644370000|2021-01-14 17:12:50|2157.6|2157.3|2158.3|2158|2158.3|2158|2157.6|2157.3|18
1610644380000|2021-01-14 17:13:00|2158.5|2158.2|2158.4|2158.1|2158.8|2158.5|2158.4|2158.1|147
1610644390000|2021-01-14 17:13:10|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|11
1610644400000|2021-01-14 17:13:20|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.1|2157.8|30
1610644410000|2021-01-14 17:13:30|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.2|2157.9|17
1610644420000|2021-01-14 17:13:40|2158.6|2158.3|2158.9|2158.6|2158.9|2158.6|2158.6|2158.3|18
1610644430000|2021-01-14 17:13:50|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.7|2158.4|27
1610644440000|2021-01-14 17:14:00|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2158.7|2158.4|18
1610644450000|2021-01-14 17:14:10|2158.8|2158.5|2158.7|2158.4|2159|2158.7|2158.7|2158.4|18
1610644460000|2021-01-14 17:14:20|2158.6|2158.3|2158.4|2158.1|2158.7|2158.4|2158.4|2158.1|13
1610644470000|2021-01-14 17:14:30|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|42
1610644480000|2021-01-14 17:14:40|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|8
1610644490000|2021-01-14 17:14:50|2158.7|2158.4|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|35
1610644500000|2021-01-14 17:15:00|2158.7|2158.4|2159|2158.7|2159.2|2158.9|2158.7|2158.4|35
1610644510000|2021-01-14 17:15:10|2159.1|2158.8|2158.9|2158.6|2159.2|2158.9|2158.8|2158.5|28
1610644520000|2021-01-14 17:15:20|2158.5|2158.2|2158.4|2158.1|2158.6|2158.3|2158.3|2158|24
1610644530000|2021-01-14 17:15:30|2158.3|2158|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|22
1610644540000|2021-01-14 17:15:40|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.1|2157.8|15
1610644550000|2021-01-14 17:15:50|2158|2157.7|2157.5|2157.2|2158|2157.7|2157.4|2157.1|24
1610644560000|2021-01-14 17:16:00|2157.7|2157.4|2158.2|2157.9|2158.2|2157.9|2157.6|2157.3|21
1610644570000|2021-01-14 17:16:10|2158.3|2158|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|10
1610644580000|2021-01-14 17:16:20|2158.5|2158.2|2159.1|2158.8|2159.1|2158.8|2158.4|2158.1|112
1610644590000|2021-01-14 17:16:30|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|8
1610644600000|2021-01-14 17:16:40|2159|2158.7|2159|2158.7|2159.1|2158.8|2158.7|2158.4|126
1610644610000|2021-01-14 17:16:50|2158.9|2158.6|2159|2158.7|2159.1|2158.8|2158.9|2158.6|117
1610644620000|2021-01-14 17:17:00|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|43
1610644630000|2021-01-14 17:17:10|2158.9|2158.6|2158.8|2158.5|2159|2158.7|2158.8|2158.5|67
1610644640000|2021-01-14 17:17:20|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|9
1610644650000|2021-01-14 17:17:30|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|158
1610644660000|2021-01-14 17:17:40|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|162
1610644670000|2021-01-14 17:17:50|2159.2|2158.9|2159.5|2159.2|2159.6|2159.3|2159.2|2158.9|66
1610644680000|2021-01-14 17:18:00|2159.4|2159.1|2158.8|2158.5|2159.5|2159.2|2158.8|2158.5|154
1610644690000|2021-01-14 17:18:10|2158.9|2158.6|2158.9|2158.6|2159.1|2158.8|2158.8|2158.5|273
1610644700000|2021-01-14 17:18:20|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|63
1610644710000|2021-01-14 17:18:30|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|85
1610644720000|2021-01-14 17:18:40|2159|2158.7|2158.7|2158.4|2159.1|2158.8|2158.4|2158.1|87
1610644730000|2021-01-14 17:18:50|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|137
1610644740000|2021-01-14 17:19:00|2158.7|2158.4|2158.8|2158.5|2158.9|2158.6|2158.5|2158.2|136
1610644750000|2021-01-14 17:19:10|2159|2158.7|2158.6|2158.3|2159|2158.7|2158.4|2158.1|99
1610644760000|2021-01-14 17:19:20|2158.5|2158.2|2158.3|2158|2158.7|2158.4|2158.1|2157.8|179
1610644770000|2021-01-14 17:19:30|2158.1|2157.8|2157.7|2157.4|2158.2|2157.9|2157.7|2157.4|41
1610644780000|2021-01-14 17:19:40|2157.8|2157.5|2157.8|2157.5|2158.3|2158|2157.6|2157.3|97
1610644790000|2021-01-14 17:19:50|2157.9|2157.6|2157.8|2157.5|2158|2157.7|2157.6|2157.3|123
1610644800000|2021-01-14 17:20:00|2157.7|2157.4|2158.1|2157.8|2158.1|2157.8|2157.7|2157.4|160
1610644810000|2021-01-14 17:20:10|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.5|2157.2|146
1610644820000|2021-01-14 17:20:20|2157.8|2157.5|2157.9|2157.6|2158|2157.7|2157.4|2157.1|96
1610644830000|2021-01-14 17:20:30|2158|2157.7|2159|2158.7|2159.1|2158.8|2157.9|2157.6|203
1610644840000|2021-01-14 17:20:40|2159.1|2158.8|2158.5|2158.2|2159.1|2158.8|2158.5|2158.2|76
1610644850000|2021-01-14 17:20:50|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|8
1610644860000|2021-01-14 17:21:00|2158.3|2158|2158.8|2158.5|2158.8|2158.5|2158|2157.7|132
1610644870000|2021-01-14 17:21:10|2158.9|2158.6|2158.8|2158.5|2159.2|2158.9|2158.8|2158.5|60
1610644880000|2021-01-14 17:21:20|2158.7|2158.4|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|79
1610644890000|2021-01-14 17:21:30|2158.9|2158.6|2158.6|2158.3|2158.9|2158.6|2158.5|2158.2|17
1610644900000|2021-01-14 17:21:40|2158.5|2158.2|2158.7|2158.4|2159|2158.7|2158.4|2158.1|20
1610644910000|2021-01-14 17:21:50|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|42
1610644920000|2021-01-14 17:22:00|2158.7|2158.4|2158.1|2157.8|2158.7|2158.4|2158.1|2157.8|23
1610644930000|2021-01-14 17:22:10|2157.9|2157.6|2158.6|2158.3|2158.7|2158.4|2157.9|2157.6|168
1610644940000|2021-01-14 17:22:20|2158.5|2158.2|2158.9|2158.6|2158.9|2158.6|2158.5|2158.2|52
1610644950000|2021-01-14 17:22:30|2159|2158.7|2158.7|2158.4|2159.2|2158.9|2158.7|2158.4|39
1610644960000|2021-01-14 17:22:40|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|39
1610644970000|2021-01-14 17:22:50|2158.3|2158|2158.8|2158.5|2158.8|2158.5|2158.3|2158|85
1610644980000|2021-01-14 17:23:00|2158.5|2158.2|2158.8|2158.5|2158.9|2158.6|2158.5|2158.2|84
1610644990000|2021-01-14 17:23:10|2158.7|2158.4|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|44
1610645000000|2021-01-14 17:23:20|2158.5|2158.2|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|12
1610645010000|2021-01-14 17:23:30|2158.3|2158|2158|2157.7|2158.3|2158|2158|2157.7|12
1610645020000|2021-01-14 17:23:40|2158.1|2157.8|2158.1|2157.8|2158.3|2158|2158.1|2157.8|11
1610645030000|2021-01-14 17:23:50|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.3|2158|13
1610645040000|2021-01-14 17:24:00|2158.4|2158.1|2158.3|2158|2158.5|2158.2|2158.3|2158|8
1610645050000|2021-01-14 17:24:10|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.8|2157.5|11
1610645060000|2021-01-14 17:24:20|2157.8|2157.5|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|36
1610645070000|2021-01-14 17:24:30|2158.1|2157.8|2158.6|2158.3|2158.6|2158.3|2158.1|2157.8|25
1610645080000|2021-01-14 17:24:40|2158.5|2158.2|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|19
1610645090000|2021-01-14 17:24:50|2158.3|2158|2158.4|2158.1|2158.5|2158.2|2158.2|2157.9|23
1610645100000|2021-01-14 17:25:00|||||||||8
1610645110000|2021-01-14 17:25:10|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.4|2158.1|49
1610645120000|2021-01-14 17:25:20|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|8
1610645130000|2021-01-14 17:25:30|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|41
1610645140000|2021-01-14 17:25:40|2158.9|2158.6|2159|2158.7|2159.1|2158.8|2158.8|2158.5|18
1610645150000|2021-01-14 17:25:50|2159.1|2158.8|2159.4|2159.1|2159.4|2159.1|2159.1|2158.8|19
1610645160000|2021-01-14 17:26:00|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|10
1610645170000|2021-01-14 17:26:10|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|13
1610645180000|2021-01-14 17:26:20|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.6|2158.3|13
1610645190000|2021-01-14 17:26:30|2158.6|2158.3|2158.7|2158.4|2159.1|2158.8|2158.6|2158.3|34
1610645200000|2021-01-14 17:26:40|2158.6|2158.3|2159|2158.7|2159.1|2158.8|2158.6|2158.3|78
1610645210000|2021-01-14 17:26:50|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.6|2158.3|18
1610645220000|2021-01-14 17:27:00|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|11
1610645230000|2021-01-14 17:27:10|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|26
1610645240000|2021-01-14 17:27:20|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|25
1610645250000|2021-01-14 17:27:30|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|2
1610645260000|2021-01-14 17:27:40|||||||||6
1610645270000|2021-01-14 17:27:50|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.7|2158.4|8
1610645280000|2021-01-14 17:28:00|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|16
1610645290000|2021-01-14 17:28:10|2159.2|2158.9|2159.5|2159.2|2159.5|2159.2|2159.2|2158.9|21
1610645300000|2021-01-14 17:28:20|2159.6|2159.3|2159.4|2159.1|2159.6|2159.3|2159.4|2159.1|26
1610645310000|2021-01-14 17:28:30|2159.5|2159.2|2158.8|2158.5|2159.9|2159.6|2158.8|2158.5|183
1610645320000|2021-01-14 17:28:40|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|86
1610645330000|2021-01-14 17:28:50|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|14
1610645340000|2021-01-14 17:29:00|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|62
1610645350000|2021-01-14 17:29:10|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|23
1610645360000|2021-01-14 17:29:20|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|23
1610645370000|2021-01-14 17:29:30|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158|2157.7|21
1610645380000|2021-01-14 17:29:40|2158.5|2158.2|2158.7|2158.4|2158.9|2158.6|2158.5|2158.2|28
1610645390000|2021-01-14 17:29:50|2158.6|2158.3|2157.9|2157.6|2158.6|2158.3|2157.8|2157.5|195
1610645400000|2021-01-14 17:30:00|2157.8|2157.5|2157.6|2157.3|2157.9|2157.6|2157.6|2157.3|46
1610645410000|2021-01-14 17:30:10|2157.8|2157.5|2158.4|2158.1|2158.4|2158.1|2157.8|2157.5|42
1610645420000|2021-01-14 17:30:20|2158.3|2158|2158.7|2158.4|2158.7|2158.4|2158.2|2157.9|22
1610645430000|2021-01-14 17:30:30|2158.8|2158.5|2159.4|2159.1|2159.5|2159.2|2158.8|2158.5|41
1610645440000|2021-01-14 17:30:40|2159.3|2159|2159.8|2159.5|2159.8|2159.5|2159.3|2159|46
1610645450000|2021-01-14 17:30:50|2159.7|2159.4|2159.7|2159.4|2160|2159.7|2159.7|2159.4|30
1610645460000|2021-01-14 17:31:00|2159.2|2158.9|2158.8|2158.5|2159.2|2158.9|2158.7|2158.4|113
1610645470000|2021-01-14 17:31:10|2158.7|2158.4|2158.1|2157.8|2158.7|2158.4|2158|2157.7|50
1610645480000|2021-01-14 17:31:20|2157.9|2157.6|2157.9|2157.6|2158|2157.7|2157.9|2157.6|12
1610645490000|2021-01-14 17:31:30|2158|2157.7|2159.1|2158.8|2159.1|2158.8|2157.8|2157.5|113
1610645500000|2021-01-14 17:31:40|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159|2158.7|28
1610645510000|2021-01-14 17:31:50|2159.3|2159|2159.9|2159.6|2159.9|2159.6|2159.3|2159|38
1610645520000|2021-01-14 17:32:00|2160|2159.7|2159.6|2159.3|2160|2159.7|2159.5|2159.2|35
1610645530000|2021-01-14 17:32:10|2159.8|2159.5|2160.2|2159.9|2160.2|2159.9|2159.6|2159.3|33
1610645540000|2021-01-14 17:32:20|2160.1|2159.8|2158.7|2158.4|2160.5|2160.2|2158.7|2158.4|180
1610645550000|2021-01-14 17:32:30|2158.6|2158.3|2158.8|2158.5|2159.1|2158.8|2158.3|2158|42
1610645560000|2021-01-14 17:32:40|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|13
1610645570000|2021-01-14 17:32:50|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.8|2158.5|14
1610645580000|2021-01-14 17:33:00|2158.9|2158.6|2159.7|2159.4|2159.7|2159.4|2158.8|2158.5|47
1610645590000|2021-01-14 17:33:10|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|19
1610645600000|2021-01-14 17:33:20|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.5|2159.2|12
1610645610000|2021-01-14 17:33:30|2160.1|2159.8|2160.1|2159.8|2160.3|2160|2160|2159.7|19
1610645620000|2021-01-14 17:33:40|2160.2|2159.9|2159.6|2159.3|2160.2|2159.9|2159.6|2159.3|33
1610645630000|2021-01-14 17:33:50|2159.5|2159.2|2158.8|2158.5|2159.5|2159.2|2158.5|2158.2|73
1610645640000|2021-01-14 17:34:00|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|14
1610645650000|2021-01-14 17:34:10|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|6
1610645660000|2021-01-14 17:34:20|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|8
1610645670000|2021-01-14 17:34:30|2158.9|2158.6|2158.7|2158.4|2159|2158.7|2158.7|2158.4|19
1610645680000|2021-01-14 17:34:40|2158.6|2158.3|2158.9|2158.6|2158.9|2158.6|2158.6|2158.3|14
1610645690000|2021-01-14 17:34:50|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.5|2158.2|14
1610645700000|2021-01-14 17:35:00|2158.7|2158.4|2158.9|2158.6|2159|2158.7|2158.7|2158.4|26
1610645710000|2021-01-14 17:35:10|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.8|2158.5|15
1610645720000|2021-01-14 17:35:20|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.6|2158.3|35
1610645730000|2021-01-14 17:35:30|2158.5|2158.2|2158.9|2158.6|2158.9|2158.6|2158.4|2158.1|20
1610645740000|2021-01-14 17:35:40|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|14
1610645750000|2021-01-14 17:35:50|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|9
1610645760000|2021-01-14 17:36:00|2158.5|2158.2|2159|2158.7|2159|2158.7|2158.5|2158.2|26
1610645770000|2021-01-14 17:36:10|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2158.8|2158.5|50
1610645780000|2021-01-14 17:36:20|2158.9|2158.6|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|12
1610645790000|2021-01-14 17:36:30|2159|2158.7|2159|2158.7|2159.3|2159|2159|2158.7|32
1610645800000|2021-01-14 17:36:40|2158.9|2158.6|2159.1|2158.8|2159.2|2158.9|2158.9|2158.6|22
1610645810000|2021-01-14 17:36:50|2159.2|2158.9|2159.4|2159.1|2159.5|2159.2|2159.2|2158.9|11
1610645820000|2021-01-14 17:37:00|2159.5|2159.2|2159|2158.7|2159.8|2159.5|2159|2158.7|86
1610645830000|2021-01-14 17:37:10|2159.1|2158.8|2159.4|2159.1|2159.5|2159.2|2158.9|2158.6|29
1610645840000|2021-01-14 17:37:20|2159.3|2159|2159.2|2158.9|2159.4|2159.1|2159.2|2158.9|13
1610645850000|2021-01-14 17:37:30|2159.3|2159|2159.1|2158.8|2159.3|2159|2159|2158.7|13
1610645860000|2021-01-14 17:37:40|2159.5|2159.2|2158.9|2158.6|2159.6|2159.3|2158.9|2158.6|36
1610645870000|2021-01-14 17:37:50|2158.8|2158.5|2158.4|2158.1|2158.8|2158.5|2158.4|2158.1|38
1610645880000|2021-01-14 17:38:00|2158.3|2158|2158.7|2158.4|2158.8|2158.5|2158.3|2158|23
1610645890000|2021-01-14 17:38:10|2159|2158.7|2158.3|2158|2159|2158.7|2158.3|2158|20
1610645900000|2021-01-14 17:38:20|2158.4|2158.1|2158.7|2158.4|2158.8|2158.5|2158.2|2157.9|33
1610645910000|2021-01-14 17:38:30|2158.8|2158.5|2159.3|2159|2159.3|2159|2158.8|2158.5|23
1610645920000|2021-01-14 17:38:40|2159.2|2158.9|2159.3|2159|2159.3|2159|2159|2158.7|27
1610645930000|2021-01-14 17:38:50|2159.4|2159.1|2159|2158.7|2159.6|2159.3|2159|2158.7|81
1610645940000|2021-01-14 17:39:00|2158.8|2158.5|2158.6|2158.3|2158.9|2158.6|2158.6|2158.3|43
1610645950000|2021-01-14 17:39:10|2158.5|2158.2|2158.3|2158|2158.6|2158.3|2158.1|2157.8|70
1610645960000|2021-01-14 17:39:20|2158|2157.7|2158|2157.7|2158.3|2158|2158|2157.7|20
1610645970000|2021-01-14 17:39:30|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|13
1610645980000|2021-01-14 17:39:40|2158.3|2158|2158.8|2158.5|2158.9|2158.6|2158.3|2158|58
1610645990000|2021-01-14 17:39:50|2158.7|2158.4|2158.3|2158|2158.8|2158.5|2158.3|2158|12
1610646000000|2021-01-14 17:40:00|2158.4|2158.1|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|8
1610646010000|2021-01-14 17:40:10|2158.3|2158|2158.1|2157.8|2158.3|2158|2157.9|2157.6|76
1610646020000|2021-01-14 17:40:20|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.8|2157.5|27
1610646030000|2021-01-14 17:40:30|2157.7|2157.4|2157.9|2157.6|2158.1|2157.8|2157.7|2157.4|105
1610646040000|2021-01-14 17:40:40|2158|2157.7|2158.1|2157.8|2158.3|2158|2157.9|2157.6|36
1610646050000|2021-01-14 17:40:50|2158.2|2157.9|2157.4|2157.1|2158.4|2158.1|2157.4|2157.1|38
1610646060000|2021-01-14 17:41:00|2157.5|2157.2|2157.2|2156.9|2157.9|2157.6|2157.2|2156.9|47
1610646070000|2021-01-14 17:41:10|2157.4|2157.1|2157.5|2157.2|2157.7|2157.4|2157.1|2156.8|85
1610646080000|2021-01-14 17:41:20|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|21
1610646090000|2021-01-14 17:41:30|2157.6|2157.3|2157.2|2156.9|2157.7|2157.4|2157.2|2156.9|44
1610646100000|2021-01-14 17:41:40|2157|2156.7|2156.7|2156.4|2157.1|2156.8|2156.7|2156.4|57
1610646110000|2021-01-14 17:41:50|2156.5|2156.2|2156.8|2156.5|2156.8|2156.5|2156.5|2156.2|69
1610646120000|2021-01-14 17:42:00|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156|2155.7|73
1610646130000|2021-01-14 17:42:10|2156.7|2156.4|2157.7|2157.4|2157.7|2157.4|2156.7|2156.4|49
1610646140000|2021-01-14 17:42:20|2157.8|2157.5|2157.7|2157.4|2158|2157.7|2157.6|2157.3|66
1610646150000|2021-01-14 17:42:30|2157.6|2157.3|2157.2|2156.9|2157.6|2157.3|2157.1|2156.8|44
1610646160000|2021-01-14 17:42:40|2157|2156.7|2156.5|2156.2|2157|2156.7|2156.5|2156.2|140
1610646170000|2021-01-14 17:42:50|2156.4|2156.1|2156.6|2156.3|2157|2156.7|2156.4|2156.1|75
1610646180000|2021-01-14 17:43:00|2156.7|2156.4|2156.5|2156.2|2157.1|2156.8|2156.5|2156.2|50
1610646190000|2021-01-14 17:43:10|2156.8|2156.5|2157|2156.7|2157.1|2156.8|2156.6|2156.3|43
1610646200000|2021-01-14 17:43:20|2156.9|2156.6|2156.7|2156.4|2157|2156.7|2156.7|2156.4|48
1610646210000|2021-01-14 17:43:30|2156.8|2156.5|2156.5|2156.2|2157.1|2156.8|2156.5|2156.2|29
1610646220000|2021-01-14 17:43:40|2156.4|2156.1|2156.8|2156.5|2157.3|2157|2156.4|2156.1|23
1610646230000|2021-01-14 17:43:50|2156.9|2156.6|2156.9|2156.6|2157.1|2156.8|2156.7|2156.4|9
1610646240000|2021-01-14 17:44:00|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.3|2156|98
1610646250000|2021-01-14 17:44:10|2156.6|2156.3|2155.9|2155.6|2156.6|2156.3|2155.9|2155.6|39
1610646260000|2021-01-14 17:44:20|2156|2155.7|2156.3|2156|2156.3|2156|2156|2155.7|26
1610646270000|2021-01-14 17:44:30|2156.5|2156.2|2156.6|2156.3|2157|2156.7|2156.5|2156.2|131
1610646280000|2021-01-14 17:44:40|2156.7|2156.4|2155.9|2155.6|2156.7|2156.4|2155.9|2155.6|85
1610646290000|2021-01-14 17:44:50|2156|2155.7|2155.8|2155.5|2156.2|2155.9|2155.7|2155.4|79
1610646300000|2021-01-14 17:45:00|2156|2155.7|2155.2|2154.9|2156.2|2155.9|2155.2|2154.9|99
1610646310000|2021-01-14 17:45:10|2154.9|2154.6|2154.3|2154|2155.1|2154.8|2154.1|2153.8|183
1610646320000|2021-01-14 17:45:20|2154.4|2154.1|2154.5|2154.2|2155|2154.7|2154.2|2153.9|93
1610646330000|2021-01-14 17:45:30|2154.4|2154.1|2154|2153.7|2154.5|2154.2|2154|2153.7|92
1610646340000|2021-01-14 17:45:40|2154.1|2153.8|2154|2153.7|2154.2|2153.9|2153.8|2153.5|46
1610646350000|2021-01-14 17:45:50|2153.9|2153.6|2154.1|2153.8|2154.2|2153.9|2153.6|2153.3|60
1610646360000|2021-01-14 17:46:00|2153.9|2153.6|2153.5|2153.2|2153.9|2153.6|2153.4|2153.1|65
1610646370000|2021-01-14 17:46:10|2153.6|2153.3|2154|2153.7|2154.1|2153.8|2153.4|2153.1|83
1610646380000|2021-01-14 17:46:20|2154.1|2153.8|2154.5|2154.2|2154.6|2154.3|2154.1|2153.8|69
1610646390000|2021-01-14 17:46:30|2154.6|2154.3|2155.2|2154.9|2155.2|2154.9|2154.5|2154.2|41
1610646400000|2021-01-14 17:46:40|2154.6|2154.3|2154.5|2154.2|2154.7|2154.4|2154.3|2154|49
1610646410000|2021-01-14 17:46:50|2154.3|2154|2154.2|2153.9|2154.5|2154.2|2154.2|2153.9|30
1610646420000|2021-01-14 17:47:00|2154.3|2154|2153.9|2153.6|2154.3|2154|2153.8|2153.5|37
1610646430000|2021-01-14 17:47:10|2153.8|2153.5|2154.2|2153.9|2154.2|2153.9|2153.7|2153.4|89
1610646440000|2021-01-14 17:47:20|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154|2153.7|28
1610646450000|2021-01-14 17:47:30|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.2|2153.9|41
1610646460000|2021-01-14 17:47:40|2154.7|2154.4|2155.2|2154.9|2155.2|2154.9|2154.5|2154.2|36
1610646470000|2021-01-14 17:47:50|2155.1|2154.8|2154.8|2154.5|2155.1|2154.8|2154.8|2154.5|24
1610646480000|2021-01-14 17:48:00|2154.7|2154.4|2154.4|2154.1|2155|2154.7|2154.3|2154|42
1610646490000|2021-01-14 17:48:10|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|11
1610646500000|2021-01-14 17:48:20|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.4|2154.1|15
1610646510000|2021-01-14 17:48:30|2154.8|2154.5|2154.6|2154.3|2155.1|2154.8|2154.6|2154.3|15
1610646520000|2021-01-14 17:48:40|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.8|2154.5|6
1610646530000|2021-01-14 17:48:50|2154.7|2154.4|2154.8|2154.5|2155|2154.7|2154.6|2154.3|16
1610646540000|2021-01-14 17:49:00|2154.4|2154.1|2154.9|2154.6|2154.9|2154.6|2154.4|2154.1|58
1610646550000|2021-01-14 17:49:10|2154.7|2154.4|2154.8|2154.5|2154.9|2154.6|2154.7|2154.4|9
1610646560000|2021-01-14 17:49:20|2154.7|2154.4|2155|2154.7|2155|2154.7|2154.7|2154.4|9
1610646570000|2021-01-14 17:49:30|2155.1|2154.8|2155.3|2155|2155.4|2155.1|2155|2154.7|27
1610646580000|2021-01-14 17:49:40|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|43
1610646590000|2021-01-14 17:49:50|2155.5|2155.2|2155.6|2155.3|2155.9|2155.6|2155.5|2155.2|106
1610646600000|2021-01-14 17:50:00|2155.3|2155|2156.3|2156|2156.3|2156|2155.3|2155|51
1610646610000|2021-01-14 17:50:10|2156.2|2155.9|2156.8|2156.5|2156.9|2156.6|2156.2|2155.9|164
1610646620000|2021-01-14 17:50:20|2156.9|2156.6|2156.3|2156|2156.9|2156.6|2156.1|2155.8|36
1610646630000|2021-01-14 17:50:30|2156.4|2156.1|2156.4|2156.1|2156.6|2156.3|2156.3|2156|18
1610646640000|2021-01-14 17:50:40|2156.6|2156.3|2156.8|2156.5|2156.8|2156.5|2156.6|2156.3|12
1610646650000|2021-01-14 17:50:50|2156.7|2156.4|2156.5|2156.2|2156.8|2156.5|2156.5|2156.2|45
1610646660000|2021-01-14 17:51:00|2156.4|2156.1|2156.7|2156.4|2157|2156.7|2156.4|2156.1|44
1610646670000|2021-01-14 17:51:10|2156.8|2156.5|2156.4|2156.1|2156.8|2156.5|2156.4|2156.1|16
1610646680000|2021-01-14 17:51:20|2156.5|2156.2|2156.8|2156.5|2156.9|2156.6|2156.5|2156.2|12
1610646690000|2021-01-14 17:51:30|2156.7|2156.4|2156.8|2156.5|2157|2156.7|2156.7|2156.4|15
1610646700000|2021-01-14 17:51:40|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.6|2156.3|38
1610646710000|2021-01-14 17:51:50|2157|2156.7|2156.9|2156.6|2157.1|2156.8|2156.7|2156.4|23
1610646720000|2021-01-14 17:52:00|2156.7|2156.4|2156.5|2156.2|2156.9|2156.6|2156.3|2156|73
1610646730000|2021-01-14 17:52:10|2156.2|2155.9|2155.7|2155.4|2156.2|2155.9|2155.7|2155.4|34
1610646740000|2021-01-14 17:52:20|2155.8|2155.5|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|23
1610646750000|2021-01-14 17:52:30|2156|2155.7|2155.9|2155.6|2156.2|2155.9|2155.8|2155.5|28
1610646760000|2021-01-14 17:52:40|2155.8|2155.5|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|13
1610646770000|2021-01-14 17:52:50|2156.3|2156|2156.2|2155.9|2156.3|2156|2156.2|2155.9|3
1610646780000|2021-01-14 17:53:00|2156.3|2156|2156.8|2156.5|2156.9|2156.6|2156.3|2156|33
1610646790000|2021-01-14 17:53:10|2156.7|2156.4|2156.8|2156.5|2156.9|2156.6|2156.7|2156.4|29
1610646800000|2021-01-14 17:53:20|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.7|2156.4|16
1610646810000|2021-01-14 17:53:30|2156.9|2156.6|2156.7|2156.4|2157.3|2157|2156.7|2156.4|58
1610646820000|2021-01-14 17:53:40|2156.6|2156.3|2156.2|2155.9|2156.7|2156.4|2156.2|2155.9|26
1610646830000|2021-01-14 17:53:50|2156.3|2156|2156.5|2156.2|2156.6|2156.3|2156.3|2156|186
1610646840000|2021-01-14 17:54:00|2156.4|2156.1|2156.4|2156.1|2156.5|2156.2|2156.3|2156|227
1610646850000|2021-01-14 17:54:10|2156.3|2156|2156.2|2155.9|2156.5|2156.2|2156.1|2155.8|201
1610646860000|2021-01-14 17:54:20|2156|2155.7|2156.3|2156|2156.4|2156.1|2156|2155.7|147
1610646870000|2021-01-14 17:54:30|2156.2|2155.9|2156.1|2155.8|2156.3|2156|2155.7|2155.4|252
1610646880000|2021-01-14 17:54:40|2156.2|2155.9|2156.1|2155.8|2156.4|2156.1|2155.9|2155.6|262
1610646890000|2021-01-14 17:54:50|2156.2|2155.9|2156.4|2156.1|2156.5|2156.2|2155.8|2155.5|250
1610646900000|2021-01-14 17:55:00|2156.3|2156|2155.8|2155.5|2156.8|2156.5|2155.8|2155.5|61
1610646910000|2021-01-14 17:55:10|2155.7|2155.4|2156.4|2156.1|2156.4|2156.1|2155.7|2155.4|239
1610646920000|2021-01-14 17:55:20|2156.3|2156|2156.5|2156.2|2156.7|2156.4|2156.3|2156|75
1610646930000|2021-01-14 17:55:30|2156.4|2156.1|2156.5|2156.2|2156.7|2156.4|2155.9|2155.6|103
1610646940000|2021-01-14 17:55:40|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.4|2156.1|45
1610646950000|2021-01-14 17:55:50|2157|2156.7|2156.5|2156.2|2157|2156.7|2156.2|2155.9|194
1610646960000|2021-01-14 17:56:00|2156.6|2156.3|2156.3|2156|2156.8|2156.5|2156.1|2155.8|167
1610646970000|2021-01-14 17:56:10|2156.2|2155.9|2155.9|2155.6|2156.4|2156.1|2155.9|2155.6|78
1610646980000|2021-01-14 17:56:20|2155.7|2155.4|2156.1|2155.8|2156.3|2156|2155.6|2155.3|284
1610646990000|2021-01-14 17:56:30|2156|2155.7|2156.2|2155.9|2156.4|2156.1|2156|2155.7|121
1610647000000|2021-01-14 17:56:40|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2155.9|2155.6|167
1610647010000|2021-01-14 17:56:50|2156|2155.7|2156|2155.7|2156.2|2155.9|2155.9|2155.6|155
1610647020000|2021-01-14 17:57:00|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2155.9|2155.6|113
1610647030000|2021-01-14 17:57:10|2155.8|2155.5|2157|2156.7|2157|2156.7|2155.8|2155.5|201
1610647040000|2021-01-14 17:57:20|2156.8|2156.5|2156.4|2156.1|2156.9|2156.6|2156.2|2155.9|67
1610647050000|2021-01-14 17:57:30|2156.5|2156.2|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|18
1610647060000|2021-01-14 17:57:40|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.6|2156.3|16
1610647070000|2021-01-14 17:57:50|2156.8|2156.5|2156.9|2156.6|2157.1|2156.8|2156.8|2156.5|35
1610647080000|2021-01-14 17:58:00|2156.8|2156.5|2156|2155.7|2156.8|2156.5|2155.7|2155.4|45
1610647090000|2021-01-14 17:58:10|2155.8|2155.5|2155.5|2155.2|2155.8|2155.5|2155.4|2155.1|91
1610647100000|2021-01-14 17:58:20|2155.4|2155.1|2155.3|2155|2155.5|2155.2|2155.3|2155|13
1610647110000|2021-01-14 17:58:30|2155.4|2155.1|2154.9|2154.6|2155.6|2155.3|2154.9|2154.6|29
1610647120000|2021-01-14 17:58:40|2154.8|2154.5|2155.1|2154.8|2155.3|2155|2154.8|2154.5|51
1610647130000|2021-01-14 17:58:50|2155|2154.7|2155|2154.7|2155.1|2154.8|2155|2154.7|10
1610647140000|2021-01-14 17:59:00|2154.9|2154.6|2155.2|2154.9|2155.3|2155|2154.9|2154.6|47
1610647150000|2021-01-14 17:59:10|2155.3|2155|2155.1|2154.8|2155.3|2155|2155|2154.7|26
1610647160000|2021-01-14 17:59:20|2155.2|2154.9|2154.7|2154.4|2155.2|2154.9|2154.7|2154.4|39
1610647170000|2021-01-14 17:59:30|2154.8|2154.5|2155|2154.7|2155.1|2154.8|2154.8|2154.5|26
1610647180000|2021-01-14 17:59:40|2155.1|2154.8|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|12
1610647190000|2021-01-14 17:59:50|2154.9|2154.6|2154.5|2154.2|2154.9|2154.6|2154.5|2154.2|22
1610647200000|2021-01-14 18:00:00|2154.4|2154.1|2154.8|2154.5|2154.8|2154.5|2154.4|2154.1|61
1610647210000|2021-01-14 18:00:10|2154.9|2154.6|2154.8|2154.5|2155.2|2154.9|2154.8|2154.5|28
1610647220000|2021-01-14 18:00:20|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.8|2154.5|13
1610647230000|2021-01-14 18:00:30|2155.3|2155|2155.2|2154.9|2155.6|2155.3|2155.2|2154.9|51
1610647240000|2021-01-14 18:00:40|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.3|2155|15
1610647250000|2021-01-14 18:00:50|2155.6|2155.3|2155|2154.7|2155.8|2155.5|2155|2154.7|74
1610647260000|2021-01-14 18:01:00|2155.2|2154.9|2154.7|2154.4|2155.4|2155.1|2154.7|2154.4|50
1610647270000|2021-01-14 18:01:10|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.4|2154.1|28
1610647280000|2021-01-14 18:01:20|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|19
1610647290000|2021-01-14 18:01:30|2154.8|2154.5|2155|2154.7|2155|2154.7|2154.8|2154.5|20
1610647300000|2021-01-14 18:01:40|2154.7|2154.4|2155|2154.7|2155.2|2154.9|2154.7|2154.4|19
1610647310000|2021-01-14 18:01:50|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|51
1610647320000|2021-01-14 18:02:00|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.2|2153.9|31
1610647330000|2021-01-14 18:02:10|2154.4|2154.1|2154.7|2154.4|2154.8|2154.5|2154.4|2154.1|53
1610647340000|2021-01-14 18:02:20|2154.8|2154.5|2155.1|2154.8|2155.1|2154.8|2154.8|2154.5|30
1610647350000|2021-01-14 18:02:30|2155.2|2154.9|2155.5|2155.2|2155.6|2155.3|2155.2|2154.9|31
1610647360000|2021-01-14 18:02:40|2155.6|2155.3|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|23
1610647370000|2021-01-14 18:02:50|2155.4|2155.1|2155.8|2155.5|2155.8|2155.5|2155.4|2155.1|13
1610647380000|2021-01-14 18:03:00|2155.7|2155.4|2156.5|2156.2|2156.5|2156.2|2155.7|2155.4|42
1610647390000|2021-01-14 18:03:10|2156.4|2156.1|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|24
1610647400000|2021-01-14 18:03:20|2156.3|2156|2156.3|2156|2156.3|2156|2156.1|2155.8|13
1610647410000|2021-01-14 18:03:30|2156.4|2156.1|2156.1|2155.8|2156.4|2156.1|2156.1|2155.8|3
1610647420000|2021-01-14 18:03:40|2155.9|2155.6|2155.6|2155.3|2155.9|2155.6|2155.6|2155.3|16
1610647430000|2021-01-14 18:03:50|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.4|2155.1|18
1610647440000|2021-01-14 18:04:00|2155.4|2155.1|2155.3|2155|2155.5|2155.2|2155.3|2155|14
1610647450000|2021-01-14 18:04:10|2155.1|2154.8|2155.3|2155|2155.4|2155.1|2155.1|2154.8|5
1610647460000|2021-01-14 18:04:20|2155.6|2155.3|2155.4|2155.1|2155.8|2155.5|2155.4|2155.1|9
1610647470000|2021-01-14 18:04:30|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2155.4|2155.1|7
1610647480000|2021-01-14 18:04:40|2155.6|2155.3|2156|2155.7|2156|2155.7|2155.6|2155.3|3
1610647490000|2021-01-14 18:04:50|2156.1|2155.8|2156.1|2155.8|2156.3|2156|2156|2155.7|32
1610647500000|2021-01-14 18:05:00|2156|2155.7|2156.1|2155.8|2156.3|2156|2156|2155.7|38
1610647510000|2021-01-14 18:05:10|2156.2|2155.9|2155.8|2155.5|2156.2|2155.9|2155.8|2155.5|20
1610647520000|2021-01-14 18:05:20|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.8|2155.5|9
1610647530000|2021-01-14 18:05:30|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2155.9|2155.6|12
1610647540000|2021-01-14 18:05:40|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|7
1610647550000|2021-01-14 18:05:50|2155.8|2155.5|2155.9|2155.6|2156.1|2155.8|2155.8|2155.5|8
1610647560000|2021-01-14 18:06:00|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|13
1610647570000|2021-01-14 18:06:10|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|6
1610647580000|2021-01-14 18:06:20|||||||||10
1610647590000|2021-01-14 18:06:30|||||||||2
1610647600000|2021-01-14 18:06:40|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2155.4|2155.1|13
1610647610000|2021-01-14 18:06:50|2155.4|2155.1|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|13
1610647620000|2021-01-14 18:07:00|2155.3|2155|2155.5|2155.2|2155.5|2155.2|2155.3|2155|18
1610647630000|2021-01-14 18:07:10|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|2
1610647640000|2021-01-14 18:07:20|2155.9|2155.6|2156.1|2155.8|2156.1|2155.8|2155.7|2155.4|13
1610647650000|2021-01-14 18:07:30|2156|2155.7|2156.1|2155.8|2156.2|2155.9|2156|2155.7|9
1610647660000|2021-01-14 18:07:40|2156|2155.7|2155.6|2155.3|2156|2155.7|2155.6|2155.3|15
1610647670000|2021-01-14 18:07:50|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|2
1610647680000|2021-01-14 18:08:00|2156.2|2155.9|2156.4|2156.1|2156.6|2156.3|2156.2|2155.9|26
1610647690000|2021-01-14 18:08:10|2156.7|2156.4|2157|2156.7|2157.2|2156.9|2156.7|2156.4|63
1610647700000|2021-01-14 18:08:20|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2156.9|2156.6|15
1610647710000|2021-01-14 18:08:30|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.3|2157|29
1610647720000|2021-01-14 18:08:40|2157.7|2157.4|2157.1|2156.8|2157.7|2157.4|2157.1|2156.8|52
1610647730000|2021-01-14 18:08:50|2157|2156.7|2157.1|2156.8|2157.2|2156.9|2156.9|2156.6|15
1610647740000|2021-01-14 18:09:00|2157.2|2156.9|2157.4|2157.1|2157.5|2157.2|2157.2|2156.9|28
1610647750000|2021-01-14 18:09:10|2157.3|2157|2157.3|2157|2157.4|2157.1|2157.2|2156.9|131
1610647760000|2021-01-14 18:09:20|2157|2156.7|2157.1|2156.8|2157.3|2157|2157|2156.7|89
1610647770000|2021-01-14 18:09:30|2157|2156.7|2157.3|2157|2157.3|2157|2157|2156.7|74
1610647780000|2021-01-14 18:09:40|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|8
1610647790000|2021-01-14 18:09:50|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.1|2156.8|76
1610647800000|2021-01-14 18:10:00|2157.3|2157|2157.2|2156.9|2157.5|2157.2|2157.1|2156.8|178
1610647810000|2021-01-14 18:10:10|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2156.9|2156.6|256
1610647820000|2021-01-14 18:10:20|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|72
1610647830000|2021-01-14 18:10:30|2156.6|2156.3|2156.8|2156.5|2156.9|2156.6|2156.6|2156.3|56
1610647840000|2021-01-14 18:10:40|2156.9|2156.6|2157.1|2156.8|2157.2|2156.9|2156.9|2156.6|20
1610647850000|2021-01-14 18:10:50|2157.3|2157|2157.8|2157.5|2157.9|2157.6|2157.3|2157|28
1610647860000|2021-01-14 18:11:00|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.4|2157.1|21
1610647870000|2021-01-14 18:11:10|2158|2157.7|2157.8|2157.5|2158.1|2157.8|2157.7|2157.4|16
1610647880000|2021-01-14 18:11:20|2158|2157.7|2158.1|2157.8|2158.2|2157.9|2157.9|2157.6|24
1610647890000|2021-01-14 18:11:30|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.9|2157.6|24
1610647900000|2021-01-14 18:11:40|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2158|2157.7|5
1610647910000|2021-01-14 18:11:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|44
1610647920000|2021-01-14 18:12:00|2158|2157.7|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|34
1610647930000|2021-01-14 18:12:10|2157.8|2157.5|2158.2|2157.9|2158.2|2157.9|2157.6|2157.3|35
1610647940000|2021-01-14 18:12:20|2158.4|2158.1|2157.9|2157.6|2158.4|2158.1|2157.8|2157.5|29
1610647950000|2021-01-14 18:12:30|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|5
1610647960000|2021-01-14 18:12:40|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|28
1610647970000|2021-01-14 18:12:50|2158.3|2158|2158.4|2158.1|2158.5|2158.2|2158.2|2157.9|20
1610647980000|2021-01-14 18:13:00|2158.3|2158|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|59
1610647990000|2021-01-14 18:13:10|2158.3|2158|2158.8|2158.5|2159|2158.7|2158.2|2157.9|109
1610648000000|2021-01-14 18:13:20|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.8|2158.5|14
1610648010000|2021-01-14 18:13:30|2159|2158.7|2158.7|2158.4|2159.2|2158.9|2158.7|2158.4|24
1610648020000|2021-01-14 18:13:40|2158.6|2158.3|2159.1|2158.8|2159.1|2158.8|2158.6|2158.3|28
1610648030000|2021-01-14 18:13:50|2159|2158.7|2159|2158.7|2159.2|2158.9|2158.9|2158.6|21
1610648040000|2021-01-14 18:14:00|2158.9|2158.6|2158.9|2158.6|2159.2|2158.9|2158.7|2158.4|38
1610648050000|2021-01-14 18:14:10|2158.8|2158.5|2158.9|2158.6|2159.2|2158.9|2158.8|2158.5|22
1610648060000|2021-01-14 18:14:20|2158.8|2158.5|2158.9|2158.6|2159|2158.7|2158.8|2158.5|8
1610648070000|2021-01-14 18:14:30|2159|2158.7|2158.9|2158.6|2159.1|2158.8|2158.8|2158.5|14
1610648080000|2021-01-14 18:14:40|2158.7|2158.4|2158.4|2158.1|2158.7|2158.4|2158.4|2158.1|19
1610648090000|2021-01-14 18:14:50|2158.5|2158.2|2158.9|2158.6|2159.1|2158.8|2158.5|2158.2|16
1610648100000|2021-01-14 18:15:00|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.6|2158.3|13
1610648110000|2021-01-14 18:15:10|2158.7|2158.4|2158.7|2158.4|2158.8|2158.5|2158.5|2158.2|24
1610648120000|2021-01-14 18:15:20|2158.8|2158.5|2158.9|2158.6|2159|2158.7|2158.6|2158.3|31
1610648130000|2021-01-14 18:15:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2
1610648140000|2021-01-14 18:15:40|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.4|2158.1|29
1610648150000|2021-01-14 18:15:50|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158|2157.7|28
1610648160000|2021-01-14 18:16:00|2158.1|2157.8|2157.7|2157.4|2158.1|2157.8|2157.5|2157.2|30
1610648170000|2021-01-14 18:16:10|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.6|2157.3|10
1610648180000|2021-01-14 18:16:20|2158.1|2157.8|2158.9|2158.6|2158.9|2158.6|2158.1|2157.8|16
1610648190000|2021-01-14 18:16:30|2158.8|2158.5|2158.5|2158.2|2158.9|2158.6|2158.5|2158.2|13
1610648200000|2021-01-14 18:16:40|2158.6|2158.3|2159|2158.7|2159.3|2159|2158.6|2158.3|31
1610648210000|2021-01-14 18:16:50|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|16
1610648220000|2021-01-14 18:17:00|2159.1|2158.8|2158.9|2158.6|2159.2|2158.9|2158.9|2158.6|10
1610648230000|2021-01-14 18:17:10|2159.1|2158.8|2159|2158.7|2159.2|2158.9|2159|2158.7|11
1610648240000|2021-01-14 18:17:20|2159.1|2158.8|2158.8|2158.5|2159.1|2158.8|2158.8|2158.5|22
1610648250000|2021-01-14 18:17:30|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|3
1610648260000|2021-01-14 18:17:40|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|3
1610648270000|2021-01-14 18:17:50|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2158.9|2158.6|12
1610648280000|2021-01-14 18:18:00|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|5
1610648290000|2021-01-14 18:18:10|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|18
1610648300000|2021-01-14 18:18:20|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|8
1610648310000|2021-01-14 18:18:30|2158.6|2158.3|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|10
1610648320000|2021-01-14 18:18:40|2158.5|2158.2|2159|2158.7|2159|2158.7|2158.5|2158.2|19
1610648330000|2021-01-14 18:18:50|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|7
1610648340000|2021-01-14 18:19:00|2159|2158.7|2158.6|2158.3|2159|2158.7|2158.6|2158.3|9
1610648350000|2021-01-14 18:19:10|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|17
1610648360000|2021-01-14 18:19:20|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|14
1610648370000|2021-01-14 18:19:30|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.1|2157.8|24
1610648380000|2021-01-14 18:19:40|2158.2|2157.9|2158.3|2158|2158.4|2158.1|2158.2|2157.9|16
1610648390000|2021-01-14 18:19:50|2158.4|2158.1|2158.3|2158|2158.5|2158.2|2158.2|2157.9|12
1610648400000|2021-01-14 18:20:00|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.3|2158|12
1610648410000|2021-01-14 18:20:10|2158.6|2158.3|2158.2|2157.9|2158.6|2158.3|2158.2|2157.9|18
1610648420000|2021-01-14 18:20:20|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.8|2157.5|54
1610648430000|2021-01-14 18:20:30|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.4|2157.1|41
1610648440000|2021-01-14 18:20:40|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|14
1610648450000|2021-01-14 18:20:50|2157.7|2157.4|2157.2|2156.9|2157.7|2157.4|2157.1|2156.8|42
1610648460000|2021-01-14 18:21:00|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2156.9|2156.6|38
1610648470000|2021-01-14 18:21:10|2157.5|2157.2|2157.6|2157.3|2157.8|2157.5|2157.4|2157.1|36
1610648480000|2021-01-14 18:21:20|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|11
1610648490000|2021-01-14 18:21:30|2157.9|2157.6|2158.2|2157.9|2158.3|2158|2157.9|2157.6|27
1610648500000|2021-01-14 18:21:40|2158.1|2157.8|2158.7|2158.4|2160.6|2160.3|2158.1|2157.8|710
1610648510000|2021-01-14 18:21:50|2159.1|2158.8|2159.2|2158.9|2159.4|2159.1|2158.8|2158.5|94
1610648520000|2021-01-14 18:22:00|2159.4|2159.1|2158.9|2158.6|2159.6|2159.3|2158.8|2158.5|46
1610648530000|2021-01-14 18:22:10|2159.1|2158.8|2159|2158.7|2159.2|2158.9|2158.8|2158.5|26
1610648540000|2021-01-14 18:22:20|2159.1|2158.8|2158.4|2158.1|2159.1|2158.8|2158.1|2157.8|95
1610648550000|2021-01-14 18:22:30|2158.5|2158.2|2158.4|2158.1|2158.7|2158.4|2158.4|2158.1|93
1610648560000|2021-01-14 18:22:40|2158.3|2158|2158.3|2158|2158.3|2158|2157.8|2157.5|22
1610648570000|2021-01-14 18:22:50|2158.2|2157.9|2158.8|2158.5|2158.8|2158.5|2158.2|2157.9|77
1610648580000|2021-01-14 18:23:00|2158.7|2158.4|2158.6|2158.3|2159|2158.7|2158.6|2158.3|19
1610648590000|2021-01-14 18:23:10|2158.4|2158.1|2158.5|2158.2|2158.8|2158.5|2158.4|2158.1|7
1610648600000|2021-01-14 18:23:20|2158.6|2158.3|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|7
1610648610000|2021-01-14 18:23:30|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|3
1610648620000|2021-01-14 18:23:40|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.8|2158.5|6
1610648630000|2021-01-14 18:23:50|2159|2158.7|2159.1|2158.8|2159.2|2158.9|2159|2158.7|13
1610648640000|2021-01-14 18:24:00|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159.2|2158.9|15
1610648650000|2021-01-14 18:24:10|2159.5|2159.2|2159|2158.7|2159.5|2159.2|2159|2158.7|22
1610648660000|2021-01-14 18:24:20|2158.9|2158.6|2159.2|2158.9|2159.2|2158.9|2158.9|2158.6|7
1610648670000|2021-01-14 18:24:30|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.1|2158.8|28
1610648680000|2021-01-14 18:24:40|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.2|2158.9|6
1610648690000|2021-01-14 18:24:50|||||||||3
1610648700000|2021-01-14 18:25:00|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2158.9|2158.6|13
1610648710000|2021-01-14 18:25:10|2158.9|2158.6|2158.5|2158.2|2159.1|2158.8|2158.5|2158.2|45
1610648720000|2021-01-14 18:25:20|2158.4|2158.1|2158|2157.7|2158.5|2158.2|2158|2157.7|24
1610648730000|2021-01-14 18:25:30|2157.9|2157.6|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|49
1610648740000|2021-01-14 18:25:40|2157.9|2157.6|2157.7|2157.4|2158|2157.7|2157.6|2157.3|39
1610648750000|2021-01-14 18:25:50|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.2|2156.9|25
1610648760000|2021-01-14 18:26:00|2157.4|2157.1|2157.3|2157|2157.7|2157.4|2157.3|2157|33
1610648770000|2021-01-14 18:26:10|2157.4|2157.1|2157.2|2156.9|2158|2157.7|2157.1|2156.8|98
1610648780000|2021-01-14 18:26:20|2157.1|2156.8|2157.6|2157.3|2157.6|2157.3|2157.1|2156.8|58
1610648790000|2021-01-14 18:26:30|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|7
1610648800000|2021-01-14 18:26:40|2158.1|2157.8|2158|2157.7|2158.2|2157.9|2158|2157.7|7
1610648810000|2021-01-14 18:26:50|2157.9|2157.6|2157.4|2157.1|2157.9|2157.6|2157.4|2157.1|16
1610648820000|2021-01-14 18:27:00|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|27
1610648830000|2021-01-14 18:27:10|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.3|2157|22
1610648840000|2021-01-14 18:27:20|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.2|2156.9|25
1610648850000|2021-01-14 18:27:30|2157.8|2157.5|2157.7|2157.4|2158|2157.7|2157.7|2157.4|20
1610648860000|2021-01-14 18:27:40|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|5
1610648870000|2021-01-14 18:27:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|8
1610648880000|2021-01-14 18:28:00|2157.9|2157.6|2157.2|2156.9|2157.9|2157.6|2157.2|2156.9|30
1610648890000|2021-01-14 18:28:10|2157.3|2157|2156.9|2156.6|2157.4|2157.1|2156.9|2156.6|45
1610648900000|2021-01-14 18:28:20|2157.1|2156.8|2157.2|2156.9|2157.3|2157|2157.1|2156.8|7
1610648910000|2021-01-14 18:28:30|2157.4|2157.1|2157|2156.7|2157.4|2157.1|2157|2156.7|14
1610648920000|2021-01-14 18:28:40|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|7
1610648930000|2021-01-14 18:28:50|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2157|2156.7|10
1610648940000|2021-01-14 18:29:00|2157.2|2156.9|2157.2|2156.9|2157.6|2157.3|2157.2|2156.9|53
1610648950000|2021-01-14 18:29:10|2157|2156.7|2157.2|2156.9|2157.3|2157|2157|2156.7|22
1610648960000|2021-01-14 18:29:20|2157.1|2156.8|2157.5|2157.2|2157.5|2157.2|2157.1|2156.8|9
1610648970000|2021-01-14 18:29:30|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|9
1610648980000|2021-01-14 18:29:40|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.7|2156.4|17
1610648990000|2021-01-14 18:29:50|2157.1|2156.8|2157.3|2157|2157.3|2157|2156.9|2156.6|20
1610649000000|2021-01-14 18:30:00|2157|2156.7|2156.4|2156.1|2157.3|2157|2156.4|2156.1|97
1610649010000|2021-01-14 18:30:10|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156|2155.7|60
1610649020000|2021-01-14 18:30:20|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2156|2155.7|8
1610649030000|2021-01-14 18:30:30|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|11
1610649040000|2021-01-14 18:30:40|2156|2155.7|2156.4|2156.1|2156.4|2156.1|2156|2155.7|8
1610649050000|2021-01-14 18:30:50|2156.3|2156|2156.2|2155.9|2156.5|2156.2|2156.1|2155.8|30
1610649060000|2021-01-14 18:31:00|2156.3|2156|2156.9|2156.6|2156.9|2156.6|2156.1|2155.8|37
1610649070000|2021-01-14 18:31:10|2156.8|2156.5|2157.6|2157.3|2157.6|2157.3|2156.8|2156.5|32
1610649080000|2021-01-14 18:31:20|2157.7|2157.4|2158|2157.7|2158.3|2158|2157.7|2157.4|31
1610649090000|2021-01-14 18:31:30|2158.2|2157.9|2158.4|2158.1|2158.5|2158.2|2158.2|2157.9|36
1610649100000|2021-01-14 18:31:40|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|19
1610649110000|2021-01-14 18:31:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|7
1610649120000|2021-01-14 18:32:00|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|41
1610649130000|2021-01-14 18:32:10|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.3|2157|18
1610649140000|2021-01-14 18:32:20|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|13
1610649150000|2021-01-14 18:32:30|2158|2157.7|2157.7|2157.4|2158|2157.7|2157.7|2157.4|10
1610649160000|2021-01-14 18:32:40|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.6|2157.3|13
1610649170000|2021-01-14 18:32:50|2157.8|2157.5|2158.5|2158.2|2158.5|2158.2|2157.8|2157.5|10
1610649180000|2021-01-14 18:33:00|2158.3|2158|2158.5|2158.2|2158.6|2158.3|2158.3|2158|68
1610649190000|2021-01-14 18:33:10|2158.6|2158.3|2158.5|2158.2|2159|2158.7|2158.5|2158.2|33
1610649200000|2021-01-14 18:33:20|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158|2157.7|27
1610649210000|2021-01-14 18:33:30|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|18
1610649220000|2021-01-14 18:33:40|2158.5|2158.2|2158.7|2158.4|2159|2158.7|2158.5|2158.2|14
1610649230000|2021-01-14 18:33:50|2158.8|2158.5|2158.8|2158.5|2159.1|2158.8|2158.8|2158.5|34
1610649240000|2021-01-14 18:34:00|2158.9|2158.6|2158.6|2158.3|2158.9|2158.6|2158.5|2158.2|17
1610649250000|2021-01-14 18:34:10|2158.4|2158.1|2158.6|2158.3|2158.7|2158.4|2158.4|2158.1|12
1610649260000|2021-01-14 18:34:20|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|12
1610649270000|2021-01-14 18:34:30|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.6|2158.3|26
1610649280000|2021-01-14 18:34:40|2158.8|2158.5|2158.4|2158.1|2158.8|2158.5|2158.3|2158|13
1610649290000|2021-01-14 18:34:50|2158.6|2158.3|2158.3|2158|2158.6|2158.3|2158.3|2158|10
1610649300000|2021-01-14 18:35:00|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.3|2158|13
1610649310000|2021-01-14 18:35:10|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2157.9|2157.6|15
1610649320000|2021-01-14 18:35:20|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.3|2158|9
1610649330000|2021-01-14 18:35:30|2158.6|2158.3|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|7
1610649340000|2021-01-14 18:35:40|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|13
1610649350000|2021-01-14 18:35:50|2158.7|2158.4|2158.3|2158|2158.7|2158.4|2158.3|2158|29
1610649360000|2021-01-14 18:36:00|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|9
1610649370000|2021-01-14 18:36:10|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.7|2157.4|29
1610649380000|2021-01-14 18:36:20|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|6
1610649390000|2021-01-14 18:36:30|2158.2|2157.9|2158.7|2158.4|2158.7|2158.4|2158.2|2157.9|55
1610649400000|2021-01-14 18:36:40|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.6|2158.3|34
1610649410000|2021-01-14 18:36:50|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.7|2158.4|23
1610649420000|2021-01-14 18:37:00|2159|2158.7|2159|2158.7|2159.1|2158.8|2158.9|2158.6|27
1610649430000|2021-01-14 18:37:10|2158.8|2158.5|2158.6|2158.3|2159|2158.7|2158.6|2158.3|27
1610649440000|2021-01-14 18:37:20|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|43
1610649450000|2021-01-14 18:37:30|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|10
1610649460000|2021-01-14 18:37:40|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|3
1610649470000|2021-01-14 18:37:50|2158.4|2158.1|2158.6|2158.3|2158.7|2158.4|2158.4|2158.1|33
1610649480000|2021-01-14 18:38:00|2158.7|2158.4|2158.4|2158.1|2158.9|2158.6|2158.4|2158.1|11
1610649490000|2021-01-14 18:38:10|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.7|2158.4|6
1610649500000|2021-01-14 18:38:20|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|20
1610649510000|2021-01-14 18:38:30|2158.9|2158.6|2158.5|2158.2|2158.9|2158.6|2158.5|2158.2|6
1610649520000|2021-01-14 18:38:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|5
1610649530000|2021-01-14 18:38:50|2158.7|2158.4|2159.1|2158.8|2159.1|2158.8|2158.7|2158.4|11
1610649540000|2021-01-14 18:39:00|2159|2158.7|2159.2|2158.9|2159.3|2159|2159|2158.7|26
1610649550000|2021-01-14 18:39:10|2159.1|2158.8|2159|2158.7|2159.2|2158.9|2159|2158.7|8
1610649560000|2021-01-14 18:39:20|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2159.1|2158.8|8
1610649570000|2021-01-14 18:39:30|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|6
1610649580000|2021-01-14 18:39:40|2159.4|2159.1|2159.6|2159.3|2159.6|2159.3|2159.4|2159.1|29
1610649590000|2021-01-14 18:39:50|2159.7|2159.4|2159.7|2159.4|2159.9|2159.6|2159.6|2159.3|25
1610649600000|2021-01-14 18:40:00|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.5|2159.2|21
1610649610000|2021-01-14 18:40:10|2159.6|2159.3|2159.4|2159.1|2159.6|2159.3|2159.4|2159.1|11
1610649620000|2021-01-14 18:40:20|2159|2158.7|2159.3|2159|2159.3|2159|2159|2158.7|12
1610649640000|2021-01-14 18:40:40|2159.5|2159.2|2159.3|2159|2159.5|2159.2|2159.3|2159|12
1610649650000|2021-01-14 18:40:50|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.3|2159|11
1610649660000|2021-01-14 18:41:00|2159.2|2158.9|2160|2159.7|2160|2159.7|2159.2|2158.9|18
1610649670000|2021-01-14 18:41:10|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|23
1610649680000|2021-01-14 18:41:20|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|9
1610649690000|2021-01-14 18:41:30|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2159.9|2159.6|10
1610649700000|2021-01-14 18:41:40|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160|2159.7|6
1610649710000|2021-01-14 18:41:50|2160.1|2159.8|2160.2|2159.9|2160.3|2160|2160.1|2159.8|4
1610649720000|2021-01-14 18:42:00|2160.3|2160|2160.3|2160|2160.4|2160.1|2160.3|2160|27
1610649730000|2021-01-14 18:42:10|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|12
1610649740000|2021-01-14 18:42:20|2160.4|2160.1|2160|2159.7|2160.4|2160.1|2160|2159.7|38
1610649750000|2021-01-14 18:42:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|4
1610649760000|2021-01-14 18:42:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|9
1610649770000|2021-01-14 18:42:50|2160.1|2159.8|2159.9|2159.6|2160.1|2159.8|2159.9|2159.6|39
1610649780000|2021-01-14 18:43:00|2160|2159.7|2159.8|2159.5|2160|2159.7|2159.8|2159.5|14
1610649790000|2021-01-14 18:43:10|2159.7|2159.4|2159.2|2158.9|2159.7|2159.4|2159.2|2158.9|83
1610649800000|2021-01-14 18:43:20|2159.3|2159|2159.4|2159.1|2159.5|2159.2|2159.2|2158.9|85
1610649810000|2021-01-14 18:43:30|2159.6|2159.3|2159.6|2159.3|2159.7|2159.4|2159.6|2159.3|8
1610649820000|2021-01-14 18:43:40|2159.7|2159.4|2159.4|2159.1|2159.7|2159.4|2159.4|2159.1|9
1610649830000|2021-01-14 18:43:50|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|5
1610649840000|2021-01-14 18:44:00|2159.7|2159.4|2159.8|2159.5|2160|2159.7|2159.7|2159.4|25
1610649860000|2021-01-14 18:44:20|2159.9|2159.6|2160|2159.7|2160.1|2159.8|2159.9|2159.6|7
1610649870000|2021-01-14 18:44:30|2160.2|2159.9|2159.8|2159.5|2160.2|2159.9|2159.8|2159.5|28
1610649880000|2021-01-14 18:44:40|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|6
1610649890000|2021-01-14 18:44:50|2159.6|2159.3|2159.4|2159.1|2159.6|2159.3|2159.3|2159|17
1610649900000|2021-01-14 18:45:00|2159.7|2159.4|2160|2159.7|2160|2159.7|2159.6|2159.3|25
1610649910000|2021-01-14 18:45:10|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|22
1610649920000|2021-01-14 18:45:20|2159.9|2159.6|2159.5|2159.2|2159.9|2159.6|2159.4|2159.1|22
1610649930000|2021-01-14 18:45:30|2159.4|2159.1|2159.4|2159.1|2159.6|2159.3|2159.3|2159|58
1610649940000|2021-01-14 18:45:40|2159.3|2159|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|32
1610649950000|2021-01-14 18:45:50|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.8|2158.5|41
1610649960000|2021-01-14 18:46:00|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|35
1610649970000|2021-01-14 18:46:10|2158.8|2158.5|2159.2|2158.9|2159.2|2158.9|2158.8|2158.5|3
1610649980000|2021-01-14 18:46:20|2159.3|2159|2159.2|2158.9|2159.3|2159|2159|2158.7|21
1610649990000|2021-01-14 18:46:30|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|8
1610650000000|2021-01-14 18:46:40|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|8
1610650010000|2021-01-14 18:46:50|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|7
1610650020000|2021-01-14 18:47:00|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2159.1|2158.8|17
1610650030000|2021-01-14 18:47:10|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159.2|2158.9|15
1610650040000|2021-01-14 18:47:20|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|11
1610650050000|2021-01-14 18:47:30|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|8
1610650060000|2021-01-14 18:47:40|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.3|2159|15
1610650070000|2021-01-14 18:47:50|2159.6|2159.3|2159.8|2159.5|2159.9|2159.6|2159.6|2159.3|20
1610650080000|2021-01-14 18:48:00|2159.9|2159.6|2160.1|2159.8|2160.2|2159.9|2159.8|2159.5|25
1610650090000|2021-01-14 18:48:10|2160|2159.7|2159.7|2159.4|2160.1|2159.8|2159.7|2159.4|38
1610650100000|2021-01-14 18:48:20|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|3
1610650110000|2021-01-14 18:48:30|2159.5|2159.2|2159|2158.7|2159.7|2159.4|2159|2158.7|26
1610650120000|2021-01-14 18:48:40|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2158.9|2158.6|14
1610650130000|2021-01-14 18:48:50|2158.9|2158.6|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|11
1610650140000|2021-01-14 18:49:00|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.7|2158.4|18
1610650150000|2021-01-14 18:49:10|2158.9|2158.6|2159.2|2158.9|2159.2|2158.9|2158.9|2158.6|14
1610650160000|2021-01-14 18:49:20|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.5|2159.2|9
1610650170000|2021-01-14 18:49:30|2159.9|2159.6|2159.8|2159.5|2160.2|2159.9|2159.8|2159.5|24
1610650180000|2021-01-14 18:49:40|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|18
1610650190000|2021-01-14 18:49:50|2160|2159.7|2160.3|2160|2160.3|2160|2160|2159.7|40
1610650200000|2021-01-14 18:50:00|2160.4|2160.1|2160.9|2160.6|2160.9|2160.6|2160.4|2160.1|79
1610650210000|2021-01-14 18:50:10|2160.7|2160.4|2160.3|2160|2160.8|2160.5|2160.3|2160|50
1610650220000|2021-01-14 18:50:20|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|75
1610650230000|2021-01-14 18:50:30|2160|2159.7|2159.9|2159.6|2160.2|2159.9|2159.9|2159.6|45
1610650240000|2021-01-14 18:50:40|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.8|2159.5|19
1610650250000|2021-01-14 18:50:50|2159.8|2159.5|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|23
1610650260000|2021-01-14 18:51:00|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|8
1610650270000|2021-01-14 18:51:10|2160.1|2159.8|2160.8|2160.5|2160.8|2160.5|2160.1|2159.8|35
1610650280000|2021-01-14 18:51:20|2160.9|2160.6|2161|2160.7|2161.2|2160.9|2160.9|2160.6|60
1610650290000|2021-01-14 18:51:30|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|28
1610650300000|2021-01-14 18:51:40|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.3|2160|22
1610650310000|2021-01-14 18:51:50|2160.3|2160|2160.1|2159.8|2160.4|2160.1|2160|2159.7|22
1610650320000|2021-01-14 18:52:00|2160.2|2159.9|2160|2159.7|2160.2|2159.9|2159.7|2159.4|31
1610650330000|2021-01-14 18:52:10|2159.9|2159.6|2159.5|2159.2|2159.9|2159.6|2159.5|2159.2|28
1610650340000|2021-01-14 18:52:20|2159.7|2159.4|2159.3|2159|2159.7|2159.4|2159.3|2159|21
1610650350000|2021-01-14 18:52:30|2159.2|2158.9|2159.3|2159|2159.3|2159|2158.8|2158.5|35
1610650360000|2021-01-14 18:52:40|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|14
1610650370000|2021-01-14 18:52:50|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2158.9|2158.6|116
1610650380000|2021-01-14 18:53:00|2159.5|2159.2|2160.1|2159.8|2160.2|2159.9|2159.5|2159.2|25
1610650390000|2021-01-14 18:53:10|2160|2159.7|2159.6|2159.3|2160|2159.7|2159.6|2159.3|14
1610650400000|2021-01-14 18:53:20|2159.7|2159.4|2160|2159.7|2160.1|2159.8|2159.7|2159.4|13
1610650410000|2021-01-14 18:53:30|2160.1|2159.8|2160.1|2159.8|2160.5|2160.2|2160.1|2159.8|42
1610650420000|2021-01-14 18:53:40|2160.2|2159.9|2160.6|2160.3|2160.7|2160.4|2160.2|2159.9|34
1610650430000|2021-01-14 18:53:50|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|12
1610650440000|2021-01-14 18:54:00|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|29
1610650450000|2021-01-14 18:54:10|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.7|2160.4|21
1610650460000|2021-01-14 18:54:20|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|9
1610650470000|2021-01-14 18:54:30|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2160.8|2160.5|27
1610650480000|2021-01-14 18:54:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161|2160.7|8
1610650490000|2021-01-14 18:54:50|2161|2160.7|2161.1|2160.8|2161.2|2160.9|2161|2160.7|11
1610650500000|2021-01-14 18:55:00|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2160.9|2160.6|32
1610650510000|2021-01-14 18:55:10|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|25
1610650520000|2021-01-14 18:55:20|2161.2|2160.9|2161.6|2161.3|2161.7|2161.4|2161.2|2160.9|68
1610650530000|2021-01-14 18:55:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|9
1610650540000|2021-01-14 18:55:40|2161.4|2161.1|2161.8|2161.5|2161.8|2161.5|2161.4|2161.1|74
1610650550000|2021-01-14 18:55:50|2161.9|2161.6|2162.1|2161.8|2162.2|2161.9|2161.8|2161.5|76
1610650560000|2021-01-14 18:56:00|2161.9|2161.6|2162|2161.7|2162.1|2161.8|2161.9|2161.6|20
1610650570000|2021-01-14 18:56:10|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2161.6|2161.3|90
1610650580000|2021-01-14 18:56:20|2161.9|2161.6|2161.4|2161.1|2161.9|2161.6|2161.3|2161|35
1610650590000|2021-01-14 18:56:30|2161.5|2161.2|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|30
1610650600000|2021-01-14 18:56:40|2161.3|2161|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|15
1610650610000|2021-01-14 18:56:50|2161.3|2161|2161.9|2161.6|2162|2161.7|2161.3|2161|44
1610650620000|2021-01-14 18:57:00|2161.7|2161.4|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|9
1610650630000|2021-01-14 18:57:10|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.6|2161.3|13
1610650640000|2021-01-14 18:57:20|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|7
1610650650000|2021-01-14 18:57:30|2161.7|2161.4|2162|2161.7|2162|2161.7|2161.7|2161.4|14
1610650660000|2021-01-14 18:57:40|2161.8|2161.5|2161.6|2161.3|2161.9|2161.6|2161.6|2161.3|43
1610650670000|2021-01-14 18:57:50|2161.4|2161.1|2161.6|2161.3|2161.7|2161.4|2161.4|2161.1|19
1610650680000|2021-01-14 18:58:00|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.4|2161.1|10
1610650690000|2021-01-14 18:58:10|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|7
1610650700000|2021-01-14 18:58:20|2161.8|2161.5|2162.1|2161.8|2162.1|2161.8|2161.6|2161.3|47
1610650710000|2021-01-14 18:58:30|2162|2161.7|2162.1|2161.8|2162.2|2161.9|2162|2161.7|11
1610650720000|2021-01-14 18:58:40|2162|2161.7|2161.6|2161.3|2162|2161.7|2161.6|2161.3|18
1610650730000|2021-01-14 18:58:50|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.6|2161.3|12
1610650740000|2021-01-14 18:59:00|2162|2161.7|2161.7|2161.4|2162|2161.7|2161.7|2161.4|15
1610650750000|2021-01-14 18:59:10|2161.6|2161.3|2161|2160.7|2161.6|2161.3|2161|2160.7|41
1610650760000|2021-01-14 18:59:20|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.6|2160.3|24
1610650770000|2021-01-14 18:59:30|2161.2|2160.9|2160.8|2160.5|2161.2|2160.9|2160.8|2160.5|23
1610650780000|2021-01-14 18:59:40|2160.7|2160.4|2160.8|2160.5|2161|2160.7|2160.7|2160.4|43
1610650790000|2021-01-14 18:59:50|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.7|2160.4|15
1610650800000|2021-01-14 19:00:00|2160.7|2160.4|2160.7|2160.4|2161|2160.7|2160.4|2160.1|70
1610650810000|2021-01-14 19:00:10|2160.5|2160.2|2161.5|2161.2|2161.5|2161.2|2160.5|2160.2|101
1610650820000|2021-01-14 19:00:20|2161.3|2161|2161.5|2161.2|2161.6|2161.3|2161.3|2161|56
1610650830000|2021-01-14 19:00:30|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.2|2160.9|7
1610650840000|2021-01-14 19:00:40|2161.2|2160.9|2160.8|2160.5|2161.2|2160.9|2160.8|2160.5|28
1610650850000|2021-01-14 19:00:50|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.6|2160.3|25
1610650860000|2021-01-14 19:01:00|2160.7|2160.4|2161.5|2161.2|2161.5|2161.2|2160.7|2160.4|22
1610650870000|2021-01-14 19:01:10|2161.7|2161.4|2161.8|2161.5|2162|2161.7|2161.7|2161.4|28
1610650880000|2021-01-14 19:01:20|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.8|2161.5|46
1610650890000|2021-01-14 19:01:30|2162.1|2161.8|2162.3|2162|2162.5|2162.2|2162.1|2161.8|68
1610650900000|2021-01-14 19:01:40|2162.4|2162.1|2162.4|2162.1|2162.6|2162.3|2162.3|2162|26
1610650910000|2021-01-14 19:01:50|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|25
1610650920000|2021-01-14 19:02:00|2162.5|2162.2|2162.8|2162.5|2162.8|2162.5|2162.5|2162.2|23
1610650930000|2021-01-14 19:02:10|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|9
1610650940000|2021-01-14 19:02:20|2162.7|2162.4|2162.4|2162.1|2162.7|2162.4|2162.3|2162|49
1610650950000|2021-01-14 19:02:30|2162.2|2161.9|2162.1|2161.8|2162.3|2162|2162.1|2161.8|10
1610650960000|2021-01-14 19:02:40|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162|2161.7|21
1610650970000|2021-01-14 19:02:50|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.8|2161.5|32
1610650980000|2021-01-14 19:03:00|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|34
1610650990000|2021-01-14 19:03:10|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|4
1610651000000|2021-01-14 19:03:20|2161.5|2161.2|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|14
1610651010000|2021-01-14 19:03:30|2161.4|2161.1|2161|2160.7|2161.4|2161.1|2160.8|2160.5|63
1610651020000|2021-01-14 19:03:40|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|29
1610651030000|2021-01-14 19:03:50|2161.1|2160.8|2161.1|2160.8|2161.2|2160.9|2161|2160.7|39
1610651040000|2021-01-14 19:04:00|2160.9|2160.6|2160.8|2160.5|2161|2160.7|2160.8|2160.5|14
1610651050000|2021-01-14 19:04:10|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|30
1610651060000|2021-01-14 19:04:20|2161|2160.7|2161|2160.7|2161.1|2160.8|2161|2160.7|9
1610651070000|2021-01-14 19:04:30|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|9
1610651080000|2021-01-14 19:04:40|2160.8|2160.5|2161.6|2161.3|2161.6|2161.3|2160.8|2160.5|16
1610651090000|2021-01-14 19:04:50|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.5|2161.2|14
1610651100000|2021-01-14 19:05:00|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|4
1610651110000|2021-01-14 19:05:10|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|5
1610651120000|2021-01-14 19:05:20|2161.7|2161.4|2162|2161.7|2162|2161.7|2161.7|2161.4|9
1610651130000|2021-01-14 19:05:30|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|24
1610651140000|2021-01-14 19:05:40|2162|2161.7|2161.8|2161.5|2162.1|2161.8|2161.8|2161.5|25
1610651150000|2021-01-14 19:05:50|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|3
1610651160000|2021-01-14 19:06:00|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.6|2161.3|10
1610651170000|2021-01-14 19:06:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|4
1610651180000|2021-01-14 19:06:20|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|13
1610651190000|2021-01-14 19:06:30|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|3
1610651200000|2021-01-14 19:06:40|2161.9|2161.6|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|10
1610651210000|2021-01-14 19:06:50|2162|2161.7|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|13
1610651220000|2021-01-14 19:07:00|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|6
1610651230000|2021-01-14 19:07:10|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|16
1610651240000|2021-01-14 19:07:20|2161.6|2161.3|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|12
1610651250000|2021-01-14 19:07:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|11
1610651260000|2021-01-14 19:07:40|2161.3|2161|2161.7|2161.4|2161.7|2161.4|2161.3|2161|7
1610651270000|2021-01-14 19:07:50|2161.6|2161.3|2161.3|2161|2161.6|2161.3|2161.3|2161|4
1610651280000|2021-01-14 19:08:00|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|14
1610651290000|2021-01-14 19:08:10|2161.3|2161|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|12
1610651300000|2021-01-14 19:08:20|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|5
1610651310000|2021-01-14 19:08:30|2161.3|2161|2161.6|2161.3|2161.6|2161.3|2161.3|2161|18
1610651330000|2021-01-14 19:08:50|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|5
1610651340000|2021-01-14 19:09:00|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|19
1610651350000|2021-01-14 19:09:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2
1610651360000|2021-01-14 19:09:20|2161.7|2161.4|2161.3|2161|2161.7|2161.4|2161.3|2161|28
1610651370000|2021-01-14 19:09:30|2161.2|2160.9|2161.3|2161|2161.4|2161.1|2161.2|2160.9|22
1610651380000|2021-01-14 19:09:40|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161|2160.7|34
1610651390000|2021-01-14 19:09:50|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|11
1610651400000|2021-01-14 19:10:00|2161.4|2161.1|2161.9|2161.6|2162|2161.7|2161.4|2161.1|22
1610651410000|2021-01-14 19:10:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2
1610651420000|2021-01-14 19:10:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|3
1610651430000|2021-01-14 19:10:30|2162|2161.7|2162.3|2162|2162.4|2162.1|2161.9|2161.6|16
1610651440000|2021-01-14 19:10:40|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|22
1610651450000|2021-01-14 19:10:50|2162.2|2161.9|2162.1|2161.8|2162.3|2162|2162|2161.7|24
1610651460000|2021-01-14 19:11:00|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|26
1610651470000|2021-01-14 19:11:10|2161.5|2161.2|2161.1|2160.8|2161.7|2161.4|2161|2160.7|75
1610651480000|2021-01-14 19:11:20|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161|2160.7|25
1610651490000|2021-01-14 19:11:30|2160.9|2160.6|2161|2160.7|2161.1|2160.8|2160.9|2160.6|28
1610651500000|2021-01-14 19:11:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|3
1610651510000|2021-01-14 19:11:50|2161|2160.7|2161.1|2160.8|2161.2|2160.9|2161|2160.7|20
1610651520000|2021-01-14 19:12:00|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161|2160.7|12
1610651530000|2021-01-14 19:12:10|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.9|2160.6|7
1610651540000|2021-01-14 19:12:20|2160.8|2160.5|2160.5|2160.2|2160.8|2160.5|2160.5|2160.2|47
1610651550000|2021-01-14 19:12:30|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.5|2160.2|6
1610651560000|2021-01-14 19:12:40|2160.5|2160.2|2160.2|2159.9|2160.6|2160.3|2160.2|2159.9|46
1610651570000|2021-01-14 19:12:50|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|14
1610651580000|2021-01-14 19:13:00|2160.3|2160|2160.5|2160.2|2160.7|2160.4|2160.3|2160|88
1610651590000|2021-01-14 19:13:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2
1610651600000|2021-01-14 19:13:20|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|7
1610651610000|2021-01-14 19:13:30|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|7
1610651620000|2021-01-14 19:13:40|||||||||5
1610651630000|2021-01-14 19:13:50|2160.4|2160.1|2160.7|2160.4|2160.8|2160.5|2160.4|2160.1|63
1610651640000|2021-01-14 19:14:00|2160.8|2160.5|2161.1|2160.8|2161.2|2160.9|2160.7|2160.4|58
1610651650000|2021-01-14 19:14:10|2161|2160.7|2161.2|2160.9|2161.2|2160.9|2160.9|2160.6|19
1610651660000|2021-01-14 19:14:20|2161.4|2161.1|2161.7|2161.4|2161.9|2161.6|2161.4|2161.1|41
1610651670000|2021-01-14 19:14:30|||||||||3
1610651680000|2021-01-14 19:14:40|2161.6|2161.3|2161.8|2161.5|2161.9|2161.6|2161.6|2161.3|6
1610651690000|2021-01-14 19:14:50|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|2
1610651700000|2021-01-14 19:15:00|2161.9|2161.6|2162.2|2161.9|2162.3|2162|2161.9|2161.6|22
1610651710000|2021-01-14 19:15:10|2162.3|2162|2162.7|2162.4|2162.8|2162.5|2162.3|2162|49
1610651720000|2021-01-14 19:15:20|2162.8|2162.5|2162.6|2162.3|2163|2162.7|2162.6|2162.3|34
1610651730000|2021-01-14 19:15:30|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|11
1610651740000|2021-01-14 19:15:40|2162.8|2162.5|2162.9|2162.6|2163|2162.7|2162.8|2162.5|20
1610651750000|2021-01-14 19:15:50|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2162.7|2162.4|34
1610651760000|2021-01-14 19:16:00|2163|2162.7|2163.2|2162.9|2163.2|2162.9|2162.9|2162.6|34
1610651770000|2021-01-14 19:16:10|2163.1|2162.8|2163.3|2163|2163.3|2163|2162.9|2162.6|40
1610651780000|2021-01-14 19:16:20|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|59
1610651790000|2021-01-14 19:16:30|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|49
1610651800000|2021-01-14 19:16:40|2163.6|2163.3|2163.9|2163.6|2164.1|2163.8|2163.6|2163.3|43
1610651810000|2021-01-14 19:16:50|2164|2163.7|2164|2163.7|2164.1|2163.8|2163.9|2163.6|37
1610651820000|2021-01-14 19:17:00|2164.2|2163.9|2164.4|2164.1|2164.4|2164.1|2164.1|2163.8|57
1610651830000|2021-01-14 19:17:10|2164.2|2163.9|2164.3|2164|2164.4|2164.1|2164.2|2163.9|24
1610651840000|2021-01-14 19:17:20|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|19
1610651850000|2021-01-14 19:17:30|2164.2|2163.9|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|8
1610651860000|2021-01-14 19:17:40|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.2|2163.9|8
1610651870000|2021-01-14 19:17:50|||||||||5
1610651880000|2021-01-14 19:18:00|2164.3|2164|2164.3|2164|2164.4|2164.1|2164.2|2163.9|22
1610651890000|2021-01-14 19:18:10|2164.4|2164.1|2164.9|2164.6|2164.9|2164.6|2164.4|2164.1|50
1610651900000|2021-01-14 19:18:20|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.7|2164.4|47
1610651910000|2021-01-14 19:18:30|2164.7|2164.4|2165|2164.7|2165|2164.7|2164.7|2164.4|26
1610651920000|2021-01-14 19:18:40|2165.1|2164.8|2165.2|2164.9|2165.7|2165.4|2165.1|2164.8|210
1610651930000|2021-01-14 19:18:50|2165.1|2164.8|2164.1|2163.8|2165.1|2164.8|2164.1|2163.8|42
1610651940000|2021-01-14 19:19:00|2164.3|2164|2164.3|2164|2164.5|2164.2|2164.2|2163.9|43
1610651950000|2021-01-14 19:19:10|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.1|2163.8|24
1610651960000|2021-01-14 19:19:20|2164.1|2163.8|2164.2|2163.9|2164.3|2164|2164.1|2163.8|37
1610651970000|2021-01-14 19:19:30|2164.1|2163.8|2164.5|2164.2|2164.5|2164.2|2164.1|2163.8|21
1610651980000|2021-01-14 19:19:40|2164.6|2164.3|2164.7|2164.4|2164.8|2164.5|2164.4|2164.1|26
1610651990000|2021-01-14 19:19:50|2164.5|2164.2|2164.8|2164.5|2164.8|2164.5|2164.5|2164.2|39
1610652000000|2021-01-14 19:20:00|2164.7|2164.4|2164.9|2164.6|2164.9|2164.6|2164.6|2164.3|60
1610652010000|2021-01-14 19:20:10|2164.7|2164.4|2164.5|2164.2|2164.7|2164.4|2164.1|2163.8|27
1610652020000|2021-01-14 19:20:20|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|36
1610652030000|2021-01-14 19:20:30|2164.5|2164.2|2164.6|2164.3|2164.7|2164.4|2164.4|2164.1|18
1610652040000|2021-01-14 19:20:40|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|16
1610652050000|2021-01-14 19:20:50|2164.6|2164.3|2164.3|2164|2164.6|2164.3|2164.3|2164|29
1610652060000|2021-01-14 19:21:00|2164.4|2164.1|2164.3|2164|2164.8|2164.5|2164.3|2164|57
1610652070000|2021-01-14 19:21:10|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|23
1610652080000|2021-01-14 19:21:20|2164.2|2163.9|2164.3|2164|2164.4|2164.1|2164.2|2163.9|12
1610652090000|2021-01-14 19:21:30|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.3|2164|10
1610652100000|2021-01-14 19:21:40|2164.2|2163.9|2164.1|2163.8|2164.4|2164.1|2164.1|2163.8|23
1610652110000|2021-01-14 19:21:50|2164.2|2163.9|2164.4|2164.1|2164.4|2164.1|2164.1|2163.8|49
1610652120000|2021-01-14 19:22:00|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|21
1610652130000|2021-01-14 19:22:10|2164.5|2164.2|2164.5|2164.2|2164.8|2164.5|2164.5|2164.2|29
1610652140000|2021-01-14 19:22:20|2164.7|2164.4|2164.3|2164|2164.8|2164.5|2164.3|2164|52
1610652150000|2021-01-14 19:22:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164|2163.7|23
1610652160000|2021-01-14 19:22:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.2|2163.9|18
1610652170000|2021-01-14 19:22:50|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.3|2164|9
1610652180000|2021-01-14 19:23:00|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.3|2164|14
1610652190000|2021-01-14 19:23:10|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.3|2164|8
1610652200000|2021-01-14 19:23:20|2164.2|2163.9|2164.5|2164.2|2164.5|2164.2|2164.1|2163.8|55
1610652210000|2021-01-14 19:23:30|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|8
1610652220000|2021-01-14 19:23:40|2164.5|2164.2|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|8
1610652230000|2021-01-14 19:23:50|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|13
1610652240000|2021-01-14 19:24:00|2164.5|2164.2|2164.8|2164.5|2164.8|2164.5|2164.5|2164.2|27
1610652250000|2021-01-14 19:24:10|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|24
1610652260000|2021-01-14 19:24:20|2165.2|2164.9|2164.8|2164.5|2165.2|2164.9|2164.8|2164.5|38
1610652270000|2021-01-14 19:24:30|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|29
1610652280000|2021-01-14 19:24:40|2164.8|2164.5|2164.3|2164|2164.9|2164.6|2164.3|2164|49
1610652290000|2021-01-14 19:24:50|2164.4|2164.1|2164.2|2163.9|2164.5|2164.2|2164.2|2163.9|42
1610652300000|2021-01-14 19:25:00|2164.1|2163.8|2164.2|2163.9|2164.3|2164|2164.1|2163.8|56
1610652310000|2021-01-14 19:25:10|2164.1|2163.8|2163.9|2163.6|2164.2|2163.9|2163.8|2163.5|33
1610652320000|2021-01-14 19:25:20|2163.8|2163.5|2163.4|2163.1|2163.8|2163.5|2163.4|2163.1|44
1610652330000|2021-01-14 19:25:30|2163.5|2163.2|2163.3|2163|2163.6|2163.3|2163.3|2163|61
1610652340000|2021-01-14 19:25:40|2163.2|2162.9|2163.3|2163|2163.3|2163|2163|2162.7|24
1610652350000|2021-01-14 19:25:50|2163.2|2162.9|2163.3|2163|2163.3|2163|2163|2162.7|16
1610652360000|2021-01-14 19:26:00|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163|2162.7|38
1610652370000|2021-01-14 19:26:10|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|25
1610652380000|2021-01-14 19:26:20|2163.4|2163.1|2163.1|2162.8|2163.4|2163.1|2163.1|2162.8|13
1610652390000|2021-01-14 19:26:30|2163|2162.7|2162.7|2162.4|2163|2162.7|2162.7|2162.4|28
1610652400000|2021-01-14 19:26:40|2162.8|2162.5|2163|2162.7|2163|2162.7|2162.8|2162.5|12
1610652410000|2021-01-14 19:26:50|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2163|2162.7|23
1610652420000|2021-01-14 19:27:00|2163|2162.7|2163.3|2163|2163.3|2163|2162.9|2162.6|14
1610652430000|2021-01-14 19:27:10|2163.4|2163.1|2163.5|2163.2|2163.7|2163.4|2163.3|2163|44
1610652440000|2021-01-14 19:27:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.1|2162.8|19
1610652450000|2021-01-14 19:27:30|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|8
1610652460000|2021-01-14 19:27:40|2163.2|2162.9|2163|2162.7|2163.3|2163|2163|2162.7|44
1610652470000|2021-01-14 19:27:50|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|21
1610652480000|2021-01-14 19:28:00|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|19
1610652490000|2021-01-14 19:28:10|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|6
1610652500000|2021-01-14 19:28:20|2163.4|2163.1|2163.5|2163.2|2163.6|2163.3|2163.4|2163.1|30
1610652510000|2021-01-14 19:28:30|2163.6|2163.3|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|16
1610652520000|2021-01-14 19:28:40|2163.6|2163.3|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|18
1610652530000|2021-01-14 19:28:50|2163.3|2163|2163.6|2163.3|2163.6|2163.3|2163.3|2163|15
1610652540000|2021-01-14 19:29:00|2163.5|2163.2|2163.7|2163.4|2164|2163.7|2163.5|2163.2|74
1610652550000|2021-01-14 19:29:10|2163.5|2163.2|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|14
1610652560000|2021-01-14 19:29:20|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.4|2163.1|30
1610652570000|2021-01-14 19:29:30|2163.8|2163.5|2163.9|2163.6|2164.1|2163.8|2163.8|2163.5|18
1610652580000|2021-01-14 19:29:40|2164|2163.7|2163.7|2163.4|2164.1|2163.8|2163.6|2163.3|56
1610652590000|2021-01-14 19:29:50|2163.6|2163.3|2163.7|2163.4|2163.9|2163.6|2163.6|2163.3|35
1610652600000|2021-01-14 19:30:00|2163.8|2163.5|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|29
1610652610000|2021-01-14 19:30:10|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|21
1610652620000|2021-01-14 19:30:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|16
1610652630000|2021-01-14 19:30:30|2164|2163.7|2164.3|2164|2164.3|2164|2164|2163.7|16
1610652640000|2021-01-14 19:30:40|2164.4|2164.1|2164.1|2163.8|2164.5|2164.2|2163.8|2163.5|43
1610652650000|2021-01-14 19:30:50|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|7
1610652660000|2021-01-14 19:31:00|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.8|2163.5|17
1610652670000|2021-01-14 19:31:10|2163.8|2163.5|2164.1|2163.8|2164.1|2163.8|2163.8|2163.5|9
1610652680000|2021-01-14 19:31:20|2164.2|2163.9|2164.3|2164|2164.4|2164.1|2164.2|2163.9|22
1610652690000|2021-01-14 19:31:30|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|10
1610652700000|2021-01-14 19:31:40|2164.3|2164|2164.4|2164.1|2164.5|2164.2|2164.3|2164|27
1610652710000|2021-01-14 19:31:50|2164.3|2164|2164.5|2164.2|2164.5|2164.2|2164.3|2164|5
1610652720000|2021-01-14 19:32:00|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.1|2163.8|26
1610652730000|2021-01-14 19:32:10|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.2|2163.9|10
1610652740000|2021-01-14 19:32:20|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|17
1610652750000|2021-01-14 19:32:30|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.8|2163.5|91
1610652760000|2021-01-14 19:32:40|2163.8|2163.5|2164.7|2164.4|2164.7|2164.4|2163.8|2163.5|64
1610652770000|2021-01-14 19:32:50|2164.8|2164.5|2165|2164.7|2165.1|2164.8|2164.8|2164.5|59
1610652780000|2021-01-14 19:33:00|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165|2164.7|37
1610652790000|2021-01-14 19:33:10|2165.1|2164.8|2165.8|2165.5|2165.8|2165.5|2165.1|2164.8|131
1610652800000|2021-01-14 19:33:20|2165.7|2165.4|2165.8|2165.5|2165.9|2165.6|2165.5|2165.2|58
1610652810000|2021-01-14 19:33:30|2165.9|2165.6|2166|2165.7|2166.2|2165.9|2165.8|2165.5|51
1610652820000|2021-01-14 19:33:40|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.7|2165.4|49
1610652830000|2021-01-14 19:33:50|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.8|2165.5|47
1610652840000|2021-01-14 19:34:00|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.9|2165.6|26
1610652850000|2021-01-14 19:34:10|2166|2165.7|2166.5|2166.2|2166.5|2166.2|2166|2165.7|122
1610652860000|2021-01-14 19:34:20|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.3|2166|65
1610652870000|2021-01-14 19:34:30|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.3|2166|35
1610652880000|2021-01-14 19:34:40|2166.2|2165.9|2166.2|2165.9|2166.5|2166.2|2165.9|2165.6|57
1610652890000|2021-01-14 19:34:50|2166.1|2165.8|2166.3|2166|2166.4|2166.1|2166.1|2165.8|31
1610652900000|2021-01-14 19:35:00|2166.2|2165.9|2165.7|2165.4|2166.2|2165.9|2165.7|2165.4|114
1610652910000|2021-01-14 19:35:10|2165.8|2165.5|2165.6|2165.3|2165.9|2165.6|2165.6|2165.3|30
1610652920000|2021-01-14 19:35:20|2165.8|2165.5|2165.5|2165.2|2165.9|2165.6|2165.5|2165.2|17
1610652930000|2021-01-14 19:35:30|2165.7|2165.4|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|31
1610652940000|2021-01-14 19:35:40|2165.7|2165.4|2166.1|2165.8|2166.2|2165.9|2165.7|2165.4|62
1610652950000|2021-01-14 19:35:50|2166.3|2166|2166|2165.7|2166.3|2166|2166|2165.7|17
1610652960000|2021-01-14 19:36:00|2166.1|2165.8|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|14
1610652970000|2021-01-14 19:36:10|2166.2|2165.9|2166.6|2166.3|2166.6|2166.3|2166.2|2165.9|11
1610652980000|2021-01-14 19:36:20|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|5
1610652990000|2021-01-14 19:36:30|2166.5|2166.2|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|65
1610653000000|2021-01-14 19:36:40|2166.8|2166.5|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|31
1610653010000|2021-01-14 19:36:50|2166.5|2166.2|2166.3|2166|2166.7|2166.4|2166.3|2166|27
1610653020000|2021-01-14 19:37:00|2166.4|2166.1|2166.3|2166|2166.5|2166.2|2166.3|2166|25
1610653030000|2021-01-14 19:37:10|2166.2|2165.9|2165.8|2165.5|2166.2|2165.9|2165.7|2165.4|50
1610653040000|2021-01-14 19:37:20|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.7|2165.4|16
1610653050000|2021-01-14 19:37:30|2165.8|2165.5|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|11
1610653060000|2021-01-14 19:37:40|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|9
1610653070000|2021-01-14 19:37:50|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.3|2165|22
1610653080000|2021-01-14 19:38:00|2165.3|2165|2164.9|2164.6|2165.3|2165|2164.9|2164.6|48
1610653090000|2021-01-14 19:38:10|2165|2164.7|2165|2164.7|2165.3|2165|2165|2164.7|19
1610653100000|2021-01-14 19:38:20|2165.1|2164.8|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|22
1610653110000|2021-01-14 19:38:30|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2164.8|2164.5|35
1610653120000|2021-01-14 19:38:40|2165|2164.7|2165.2|2164.9|2165.2|2164.9|2164.9|2164.6|18
1610653130000|2021-01-14 19:38:50|2165.1|2164.8|2164.8|2164.5|2165.1|2164.8|2164.8|2164.5|17
1610653140000|2021-01-14 19:39:00|2164.9|2164.6|2165.4|2165.1|2165.5|2165.2|2164.9|2164.6|18
1610653150000|2021-01-14 19:39:10|2165.5|2165.2|2165.8|2165.5|2165.8|2165.5|2165.5|2165.2|9
1610653160000|2021-01-14 19:39:20|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.9|2165.6|8
1610653170000|2021-01-14 19:39:30|2166|2165.7|2165.7|2165.4|2166|2165.7|2165.7|2165.4|27
1610653180000|2021-01-14 19:39:40|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.7|2165.4|12
1610653190000|2021-01-14 19:39:50|2165.9|2165.6|2165.7|2165.4|2165.9|2165.6|2165.6|2165.3|23
1610653200000|2021-01-14 19:40:00|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|10
1610653210000|2021-01-14 19:40:10|2165.7|2165.4|2165.6|2165.3|2165.9|2165.6|2165.6|2165.3|48
1610653220000|2021-01-14 19:40:20|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|16
1610653230000|2021-01-14 19:40:30|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|12
1610653240000|2021-01-14 19:40:40|2165.6|2165.3|2165.6|2165.3|2165.8|2165.5|2165.6|2165.3|116
1610653250000|2021-01-14 19:40:50|2165.7|2165.4|2165.7|2165.4|2165.8|2165.5|2165.6|2165.3|113
1610653260000|2021-01-14 19:41:00|2165.8|2165.5|2166.1|2165.8|2166.1|2165.8|2165.7|2165.4|78
1610653270000|2021-01-14 19:41:10|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.8|2165.5|30
1610653280000|2021-01-14 19:41:20|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|26
1610653290000|2021-01-14 19:41:30|2165.8|2165.5|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|22
1610653300000|2021-01-14 19:41:40|2165.7|2165.4|2165.7|2165.4|2165.8|2165.5|2165.5|2165.2|80
1610653310000|2021-01-14 19:41:50|2165.8|2165.5|2165.4|2165.1|2165.8|2165.5|2165.1|2164.8|159
1610653320000|2021-01-14 19:42:00|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|10
1610653330000|2021-01-14 19:42:10|||||||||27
1610653340000|2021-01-14 19:42:20|2165.3|2165|2165.4|2165.1|2165.7|2165.4|2165.3|2165|185
1610653350000|2021-01-14 19:42:30|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.3|2165|93
1610653360000|2021-01-14 19:42:40|2165.3|2165|2165.3|2165|2165.8|2165.5|2165.2|2164.9|100
1610653370000|2021-01-14 19:42:50|2165.4|2165.1|2165.5|2165.2|2165.6|2165.3|2165.4|2165.1|129
1610653380000|2021-01-14 19:43:00|2165.4|2165.1|2164.6|2164.3|2165.4|2165.1|2164.4|2164.1|174
1610653390000|2021-01-14 19:43:10|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.3|2164|63
1610653400000|2021-01-14 19:43:20|2164.4|2164.1|2164.4|2164.1|2164.5|2164.2|2164.3|2164|20
1610653410000|2021-01-14 19:43:30|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|24
1610653420000|2021-01-14 19:43:40|2164.7|2164.4|2165|2164.7|2165|2164.7|2164.7|2164.4|32
1610653430000|2021-01-14 19:43:50|2164.9|2164.6|2164.5|2164.2|2164.9|2164.6|2164.5|2164.2|73
1610653440000|2021-01-14 19:44:00|2164.7|2164.4|2164.9|2164.6|2164.9|2164.6|2164.6|2164.3|19
1610653450000|2021-01-14 19:44:10|2164.8|2164.5|2164.8|2164.5|2164.9|2164.6|2164.7|2164.4|9
1610653460000|2021-01-14 19:44:20|2165|2164.7|2165.3|2165|2165.4|2165.1|2165|2164.7|119
1610653470000|2021-01-14 19:44:30|2165.4|2165.1|2164.8|2164.5|2165.4|2165.1|2164.7|2164.4|30
1610653480000|2021-01-14 19:44:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|14
1610653490000|2021-01-14 19:44:50|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|9
1610653500000|2021-01-14 19:45:00|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|50
1610653510000|2021-01-14 19:45:10|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.5|2164.2|23
1610653520000|2021-01-14 19:45:20|2164.7|2164.4|2164.2|2163.9|2164.8|2164.5|2164|2163.7|65
1610653530000|2021-01-14 19:45:30|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164|2163.7|18
1610653540000|2021-01-14 19:45:40|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.1|2163.8|11
1610653550000|2021-01-14 19:45:50|2164.3|2164|2164.6|2164.3|2164.6|2164.3|2164.2|2163.9|9
1610653560000|2021-01-14 19:46:00|2164.5|2164.2|2164.3|2164|2164.6|2164.3|2164.3|2164|28
1610653570000|2021-01-14 19:46:10|2164.4|2164.1|2164.1|2163.8|2164.4|2164.1|2163.7|2163.4|108
1610653580000|2021-01-14 19:46:20|2164.3|2164|2164.7|2164.4|2164.7|2164.4|2164.3|2164|9
1610653590000|2021-01-14 19:46:30|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|6
1610653600000|2021-01-14 19:46:40|||||||||2
1610653610000|2021-01-14 19:46:50|2164.4|2164.1|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|10
1610653620000|2021-01-14 19:47:00|2164|2163.7|2163.2|2162.9|2164.1|2163.8|2163.2|2162.9|231
1610653630000|2021-01-14 19:47:10|2163.3|2163|2163.8|2163.5|2163.8|2163.5|2163.3|2163|244
1610653640000|2021-01-14 19:47:20|2163.9|2163.6|2164.2|2163.9|2164.2|2163.9|2163.9|2163.6|14
1610653650000|2021-01-14 19:47:30|2164.3|2164|2164|2163.7|2164.4|2164.1|2164|2163.7|29
1610653660000|2021-01-14 19:47:40|2163.6|2163.3|2163.3|2163|2163.6|2163.3|2163.3|2163|53
1610653670000|2021-01-14 19:47:50|2163.2|2162.9|2163.2|2162.9|2163.5|2163.2|2163.1|2162.8|68
1610653680000|2021-01-14 19:48:00|2163.3|2163|2163.4|2163.1|2163.5|2163.2|2163.2|2162.9|33
1610653690000|2021-01-14 19:48:10|2163.3|2163|2163|2162.7|2163.3|2163|2163|2162.7|19
1610653700000|2021-01-14 19:48:20|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.7|2162.4|27
1610653710000|2021-01-14 19:48:30|2162.6|2162.3|2162.9|2162.6|2163.1|2162.8|2162.6|2162.3|24
1610653720000|2021-01-14 19:48:40|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|8
1610653730000|2021-01-14 19:48:50|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2162.9|2162.6|51
1610653740000|2021-01-14 19:49:00|2163.3|2163|2163.1|2162.8|2163.5|2163.2|2163.1|2162.8|40
1610653750000|2021-01-14 19:49:10|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2162.9|2162.6|16
1610653760000|2021-01-14 19:49:20|2163|2162.7|2163.2|2162.9|2163.4|2163.1|2163|2162.7|28
1610653770000|2021-01-14 19:49:30|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|12
1610653780000|2021-01-14 19:49:40|2163.3|2163|2163.3|2163|2163.4|2163.1|2163.3|2163|11
1610653790000|2021-01-14 19:49:50|2163|2162.7|2163|2162.7|2163.3|2163|2162.9|2162.6|19
1610653800000|2021-01-14 19:50:00|2162.9|2162.6|2163|2162.7|2163.3|2163|2162.7|2162.4|58
1610653810000|2021-01-14 19:50:10|2163.1|2162.8|2163.2|2162.9|2163.4|2163.1|2163|2162.7|52
1610653820000|2021-01-14 19:50:20|2163.1|2162.8|2162.7|2162.4|2163.1|2162.8|2162.5|2162.2|91
1610653830000|2021-01-14 19:50:30|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.5|2162.2|29
1610653840000|2021-01-14 19:50:40|2162.4|2162.1|2162.4|2162.1|2162.9|2162.6|2162.3|2162|63
1610653850000|2021-01-14 19:50:50|2162.3|2162|2162.2|2161.9|2162.6|2162.3|2162.2|2161.9|58
1610653860000|2021-01-14 19:51:00|2162.1|2161.8|2162|2161.7|2162.3|2162|2161.9|2161.6|50
1610653870000|2021-01-14 19:51:10|2162.1|2161.8|2162.6|2162.3|2162.6|2162.3|2162|2161.7|45
1610653880000|2021-01-14 19:51:20|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.4|2162.1|24
1610653890000|2021-01-14 19:51:30|2162.4|2162.1|2162.1|2161.8|2162.4|2162.1|2162|2161.7|24
1610653900000|2021-01-14 19:51:40|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2161.9|2161.6|32
1610653910000|2021-01-14 19:51:50|2162.1|2161.8|2162.3|2162|2162.4|2162.1|2162|2161.7|15
1610653920000|2021-01-14 19:52:00|2162.2|2161.9|2162.2|2161.9|2162.3|2162|2162.2|2161.9|7
1610653930000|2021-01-14 19:52:10|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.3|2162|43
1610653940000|2021-01-14 19:52:20|2162.6|2162.3|2163|2162.7|2163.1|2162.8|2162.5|2162.2|50
1610653950000|2021-01-14 19:52:30|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|12
1610653960000|2021-01-14 19:52:40|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|28
1610653970000|2021-01-14 19:52:50|2163.1|2162.8|2163.4|2163.1|2163.5|2163.2|2163.1|2162.8|18
1610653980000|2021-01-14 19:53:00|2163.3|2163|2163.4|2163.1|2163.7|2163.4|2163.3|2163|46
1610653990000|2021-01-14 19:53:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|17
1610654000000|2021-01-14 19:53:20|2163.8|2163.5|2163.6|2163.3|2163.8|2163.5|2163.5|2163.2|63
1610654010000|2021-01-14 19:53:30|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.2|2162.9|24
1610654020000|2021-01-14 19:53:40|2163.7|2163.4|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|6
1610654030000|2021-01-14 19:53:50|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.7|2163.4|9
1610654040000|2021-01-14 19:54:00|2163.5|2163.2|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|14
1610654050000|2021-01-14 19:54:10|2163.9|2163.6|2164|2163.7|2164.1|2163.8|2163.9|2163.6|13
1610654060000|2021-01-14 19:54:20|2164.1|2163.8|2163.4|2163.1|2164.1|2163.8|2163.2|2162.9|67
1610654070000|2021-01-14 19:54:30|2163.3|2163|2163.6|2163.3|2163.7|2163.4|2163|2162.7|33
1610654080000|2021-01-14 19:54:40|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2163|2162.7|123
1610654090000|2021-01-14 19:54:50|2163.2|2162.9|2163|2162.7|2163.3|2163|2163|2162.7|52
1610654100000|2021-01-14 19:55:00|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|44
1610654110000|2021-01-14 19:55:10|2162.8|2162.5|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|48
1610654120000|2021-01-14 19:55:20|2162.6|2162.3|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|25
1610654130000|2021-01-14 19:55:30|2162.5|2162.2|2162.6|2162.3|2162.8|2162.5|2162.5|2162.2|11
1610654140000|2021-01-14 19:55:40|2162.7|2162.4|2162.4|2162.1|2162.7|2162.4|2162.4|2162.1|19
1610654150000|2021-01-14 19:55:50|2162.5|2162.2|2162.7|2162.4|2162.8|2162.5|2162.5|2162.2|37
1610654160000|2021-01-14 19:56:00|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|52
1610654170000|2021-01-14 19:56:10|2163|2162.7|2163.3|2163|2163.3|2163|2163|2162.7|5
1610654180000|2021-01-14 19:56:20|2163.7|2163.4|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|21
1610654190000|2021-01-14 19:56:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.2|2162.9|6
1610654200000|2021-01-14 19:56:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|3
1610654210000|2021-01-14 19:56:50|2163.2|2162.9|2162.8|2162.5|2163.2|2162.9|2162.8|2162.5|10
1610654220000|2021-01-14 19:57:00|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|26
1610654230000|2021-01-14 19:57:10|2163|2162.7|2163.4|2163.1|2163.4|2163.1|2163|2162.7|18
1610654240000|2021-01-14 19:57:20|2163.3|2163|2163.9|2163.6|2163.9|2163.6|2163.3|2163|42
1610654250000|2021-01-14 19:57:30|2164|2163.7|2164.1|2163.8|2164.2|2163.9|2163.8|2163.5|46
1610654260000|2021-01-14 19:57:40|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|26
1610654270000|2021-01-14 19:57:50|2164.1|2163.8|2164|2163.7|2164.2|2163.9|2163.8|2163.5|23
1610654280000|2021-01-14 19:58:00|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.8|2163.5|10
1610654290000|2021-01-14 19:58:10|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|13
1610654300000|2021-01-14 19:58:20|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|8
1610654310000|2021-01-14 19:58:30|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2164|2163.7|8
1610654320000|2021-01-14 19:58:40|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164|2163.7|15
1610654330000|2021-01-14 19:58:50|2164.3|2164|2164.3|2164|2164.3|2164|2164|2163.7|19
1610654340000|2021-01-14 19:59:00|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|12
1610654350000|2021-01-14 19:59:10|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2163.8|2163.5|7
1610654360000|2021-01-14 19:59:20|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|9
1610654370000|2021-01-14 19:59:30|||||||||6
1610654380000|2021-01-14 19:59:40|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2163.9|2163.6|15
1610654390000|2021-01-14 19:59:50|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|4
1610654400000|2021-01-14 20:00:00|2164.3|2164|2164.4|2164.1|2164.7|2164.4|2164.3|2164|34
1610654410000|2021-01-14 20:00:10|2164.6|2164.3|2165|2164.7|2165.1|2164.8|2164.6|2164.3|39
1610654420000|2021-01-14 20:00:20|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|19
1610654430000|2021-01-14 20:00:30|2165|2164.7|2165.3|2165|2165.3|2165|2165|2164.7|29
1610654440000|2021-01-14 20:00:40|2165.2|2164.9|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|24
1610654450000|2021-01-14 20:00:50|2165.5|2165.2|2165.7|2165.4|2165.8|2165.5|2165.3|2165|89
1610654460000|2021-01-14 20:01:00|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|12
1610654470000|2021-01-14 20:01:10|2165.3|2165|2165.2|2164.9|2165.4|2165.1|2165.2|2164.9|45
1610654480000|2021-01-14 20:01:20|2165.3|2165|2164.9|2164.6|2165.3|2165|2164.9|2164.6|36
1610654490000|2021-01-14 20:01:30|2164.7|2164.4|2164.7|2164.4|2165|2164.7|2164.7|2164.4|28
1610654500000|2021-01-14 20:01:40|2164.6|2164.3|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|24
1610654510000|2021-01-14 20:01:50|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|22
1610654520000|2021-01-14 20:02:00|2164.9|2164.6|2164.9|2164.6|2165.2|2164.9|2164.8|2164.5|36
1610654530000|2021-01-14 20:02:10|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|38
1610654540000|2021-01-14 20:02:20|2164.7|2164.4|2164.3|2164|2164.8|2164.5|2164.3|2164|27
1610654550000|2021-01-14 20:02:30|2164.2|2163.9|2163.8|2163.5|2164.3|2164|2163.8|2163.5|17
1610654560000|2021-01-14 20:02:40|2163.7|2163.4|2163.7|2163.4|2163.9|2163.6|2163.5|2163.2|81
1610654570000|2021-01-14 20:02:50|2163.8|2163.5|2163.9|2163.6|2164.1|2163.8|2163.7|2163.4|19
1610654580000|2021-01-14 20:03:00|2164.1|2163.8|2164.4|2164.1|2164.5|2164.2|2164|2163.7|38
1610654590000|2021-01-14 20:03:10|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2163.9|2163.6|75
1610654600000|2021-01-14 20:03:20|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164|2163.7|44
1610654610000|2021-01-14 20:03:30|2164|2163.7|2164|2163.7|2164.1|2163.8|2164|2163.7|4
1610654620000|2021-01-14 20:03:40|2164.1|2163.8|2164.5|2164.2|2164.7|2164.4|2164.1|2163.8|72
1610654630000|2021-01-14 20:03:50|2164.6|2164.3|2164.4|2164.1|2164.7|2164.4|2164.1|2163.8|35
1610654640000|2021-01-14 20:04:00|2164.1|2163.8|2164.5|2164.2|2164.6|2164.3|2164|2163.7|33
1610654650000|2021-01-14 20:04:10|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.5|2164.2|30
1610654660000|2021-01-14 20:04:20|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|21
1610654670000|2021-01-14 20:04:30|2164.6|2164.3|2164.6|2164.3|2165|2164.7|2164.5|2164.2|92
1610654680000|2021-01-14 20:04:40|2164.7|2164.4|2164.4|2164.1|2164.7|2164.4|2164.3|2164|18
1610654690000|2021-01-14 20:04:50|2164.3|2164|2164.7|2164.4|2164.7|2164.4|2164.3|2164|15
1610654700000|2021-01-14 20:05:00|2164.8|2164.5|2164.6|2164.3|2164.9|2164.6|2164.6|2164.3|25
1610654710000|2021-01-14 20:05:10|2164.7|2164.4|2164.7|2164.4|2164.8|2164.5|2164.5|2164.2|39
1610654720000|2021-01-14 20:05:20|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|18
1610654730000|2021-01-14 20:05:30|2164.8|2164.5|2164.5|2164.2|2164.8|2164.5|2164.5|2164.2|29
1610654740000|2021-01-14 20:05:40|2164.7|2164.4|2164.5|2164.2|2164.7|2164.4|2164.5|2164.2|21
1610654750000|2021-01-14 20:05:50|2164.4|2164.1|2164.8|2164.5|2164.8|2164.5|2164.4|2164.1|37
1610654760000|2021-01-14 20:06:00|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|37
1610654770000|2021-01-14 20:06:10|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.8|2164.5|29
1610654780000|2021-01-14 20:06:20|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165|2164.7|19
1610654790000|2021-01-14 20:06:30|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|34
1610654800000|2021-01-14 20:06:40|2165.1|2164.8|2165.2|2164.9|2165.3|2165|2165|2164.7|19
1610654810000|2021-01-14 20:06:50|2165.1|2164.8|2164.6|2164.3|2165.1|2164.8|2164.6|2164.3|71
1610654820000|2021-01-14 20:07:00|2164.5|2164.2|2164.3|2164|2164.6|2164.3|2164.3|2164|55
1610654830000|2021-01-14 20:07:10|2164.4|2164.1|2164|2163.7|2164.6|2164.3|2164|2163.7|67
1610654840000|2021-01-14 20:07:20|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|16
1610654850000|2021-01-14 20:07:30|2164.1|2163.8|2163.6|2163.3|2164.1|2163.8|2163.6|2163.3|63
1610654860000|2021-01-14 20:07:40|2163.5|2163.2|2163.8|2163.5|2163.8|2163.5|2163.4|2163.1|47
1610654870000|2021-01-14 20:07:50|2163.7|2163.4|2163.4|2163.1|2163.7|2163.4|2163|2162.7|67
1610654880000|2021-01-14 20:08:00|2163.5|2163.2|2163.4|2163.1|2163.8|2163.5|2163.4|2163.1|17
1610654890000|2021-01-14 20:08:10|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2162.8|2162.5|41
1610654900000|2021-01-14 20:08:20|2162.9|2162.6|2163.2|2162.9|2163.3|2163|2162.7|2162.4|34
1610654910000|2021-01-14 20:08:30|2163.4|2163.1|2164.1|2163.8|2164.1|2163.8|2163.3|2163|98
1610654920000|2021-01-14 20:08:40|2164.2|2163.9|2164.8|2164.5|2164.8|2164.5|2164.2|2163.9|64
1610654930000|2021-01-14 20:08:50|2164.7|2164.4|2165.2|2164.9|2165.2|2164.9|2164.7|2164.4|28
1610654940000|2021-01-14 20:09:00|2165.1|2164.8|2164.6|2164.3|2165.3|2165|2164.5|2164.2|149
1610654950000|2021-01-14 20:09:10|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164|2163.7|45
1610654960000|2021-01-14 20:09:20|2164|2163.7|2164|2163.7|2164.2|2163.9|2163.9|2163.6|57
1610654970000|2021-01-14 20:09:30|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.5|2163.2|93
1610654980000|2021-01-14 20:09:40|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.3|2163|120
1610654990000|2021-01-14 20:09:50|2163.5|2163.2|2163.1|2162.8|2163.5|2163.2|2163|2162.7|92
1610655000000|2021-01-14 20:10:00|2163.2|2162.9|2163.1|2162.8|2163.3|2163|2162.8|2162.5|66
1610655010000|2021-01-14 20:10:10|2163.3|2163|2163.9|2163.6|2163.9|2163.6|2163.2|2162.9|77
1610655020000|2021-01-14 20:10:20|2164|2163.7|2164.4|2164.1|2164.4|2164.1|2164|2163.7|45
1610655030000|2021-01-14 20:10:30|2164.3|2164|2163.9|2163.6|2164.3|2164|2163.8|2163.5|35
1610655040000|2021-01-14 20:10:40|2163.8|2163.5|2164.2|2163.9|2164.2|2163.9|2163.8|2163.5|23
1610655050000|2021-01-14 20:10:50|2164.3|2164|2164|2163.7|2164.3|2164|2164|2163.7|24
1610655060000|2021-01-14 20:11:00|2163.9|2163.6|2164.2|2163.9|2164.3|2164|2163.7|2163.4|21
1610655070000|2021-01-14 20:11:10|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.1|2163.8|13
1610655080000|2021-01-14 20:11:20|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.8|2163.5|35
1610655090000|2021-01-14 20:11:30|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|43
1610655100000|2021-01-14 20:11:40|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.2|2162.9|44
1610655110000|2021-01-14 20:11:50|2163.7|2163.4|2163.5|2163.2|2163.9|2163.6|2163.5|2163.2|20
1610655120000|2021-01-14 20:12:00|2163.4|2163.1|2163.4|2163.1|2163.9|2163.6|2163.3|2163|52
1610655130000|2021-01-14 20:12:10|2163.5|2163.2|2163.2|2162.9|2163.6|2163.3|2163.1|2162.8|31
1610655140000|2021-01-14 20:12:20|2163.1|2162.8|2163.1|2162.8|2163.4|2163.1|2163|2162.7|15
1610655150000|2021-01-14 20:12:30|2162.9|2162.6|2162.2|2161.9|2163.1|2162.8|2162.2|2161.9|31
1610655160000|2021-01-14 20:12:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2161.8|2161.5|62
1610655170000|2021-01-14 20:12:50|2162.2|2161.9|2161.9|2161.6|2162.3|2162|2161.7|2161.4|71
1610655180000|2021-01-14 20:13:00|2162|2161.7|2161.2|2160.9|2162|2161.7|2161.2|2160.9|205
1610655190000|2021-01-14 20:13:10|2161.3|2161|2160.9|2160.6|2161.5|2161.2|2160.9|2160.6|104
1610655200000|2021-01-14 20:13:20|2160.7|2160.4|2161.5|2161.2|2161.5|2161.2|2160.5|2160.2|175
1610655210000|2021-01-14 20:13:30|2161.4|2161.1|2160.8|2160.5|2161.4|2161.1|2160.8|2160.5|110
1610655220000|2021-01-14 20:13:40|2160.9|2160.6|2161|2160.7|2161.1|2160.8|2160.7|2160.4|41
1610655230000|2021-01-14 20:13:50|2160.8|2160.5|2161.2|2160.9|2161.2|2160.9|2160.7|2160.4|45
1610655240000|2021-01-14 20:14:00|2161|2160.7|2161.6|2161.3|2161.6|2161.3|2161|2160.7|32
1610655250000|2021-01-14 20:14:10|2161.7|2161.4|2161.2|2160.9|2161.9|2161.6|2161.2|2160.9|70
1610655260000|2021-01-14 20:14:20|2161.3|2161|2161.4|2161.1|2161.6|2161.3|2161.2|2160.9|32
1610655270000|2021-01-14 20:14:30|2161.3|2161|2160.8|2160.5|2161.3|2161|2160.8|2160.5|77
1610655280000|2021-01-14 20:14:40|2160.7|2160.4|2160.7|2160.4|2161.1|2160.8|2160.5|2160.2|62
1610655290000|2021-01-14 20:14:50|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|46
1610655300000|2021-01-14 20:15:00|2161|2160.7|2161.4|2161.1|2161.4|2161.1|2161|2160.7|84
1610655310000|2021-01-14 20:15:10|2161.8|2161.5|2161.9|2161.6|2162.2|2161.9|2161.7|2161.4|84
1610655320000|2021-01-14 20:15:20|2162.1|2161.8|2161.3|2161|2162.2|2161.9|2161.3|2161|24
1610655330000|2021-01-14 20:15:30|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2160.9|2160.6|26
1610655340000|2021-01-14 20:15:40|2161|2160.7|2161|2160.7|2161.2|2160.9|2161|2160.7|22
1610655350000|2021-01-14 20:15:50|2161.1|2160.8|2161.4|2161.1|2161.5|2161.2|2161|2160.7|37
1610655360000|2021-01-14 20:16:00|2161.3|2161|2161.1|2160.8|2161.3|2161|2161.1|2160.8|87
1610655370000|2021-01-14 20:16:10|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|23
1610655380000|2021-01-14 20:16:20|2161.2|2160.9|2161.5|2161.2|2161.5|2161.2|2161.1|2160.8|23
1610655390000|2021-01-14 20:16:30|2161.4|2161.1|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|22
1610655400000|2021-01-14 20:16:40|2161.3|2161|2161.1|2160.8|2161.3|2161|2161.1|2160.8|11
1610655410000|2021-01-14 20:16:50|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|20
1610655420000|2021-01-14 20:17:00|2161.5|2161.2|2161.6|2161.3|2161.8|2161.5|2161.5|2161.2|24
1610655430000|2021-01-14 20:17:10|2161.4|2161.1|2161.4|2161.1|2161.5|2161.2|2161.3|2161|25
1610655440000|2021-01-14 20:17:20|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|19
1610655450000|2021-01-14 20:17:30|2161|2160.7|2160.3|2160|2161.1|2160.8|2160.3|2160|76
1610655460000|2021-01-14 20:17:40|2160.4|2160.1|2160.4|2160.1|2160.5|2160.2|2160.2|2159.9|54
1610655470000|2021-01-14 20:17:50|2160.1|2159.8|2160.1|2159.8|2160.4|2160.1|2159.9|2159.6|62
1610655480000|2021-01-14 20:18:00|2160.3|2160|2160.1|2159.8|2160.3|2160|2160|2159.7|31
1610655490000|2021-01-14 20:18:10|2159.8|2159.5|2159|2158.7|2159.8|2159.5|2159|2158.7|95
1610655500000|2021-01-14 20:18:20|2158.8|2158.5|2158.7|2158.4|2158.9|2158.6|2158.5|2158.2|43
1610655510000|2021-01-14 20:18:30|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|75
1610655520000|2021-01-14 20:18:40|2158.3|2158|2157.8|2157.5|2158.3|2158|2157.4|2157.1|234
1610655530000|2021-01-14 20:18:50|2157.5|2157.2|2157|2156.7|2158|2157.7|2156.8|2156.5|156
1610655540000|2021-01-14 20:19:00|2156.9|2156.6|2156.8|2156.5|2157.6|2157.3|2156.6|2156.3|211
1610655550000|2021-01-14 20:19:10|2156.6|2156.3|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|99
1610655560000|2021-01-14 20:19:20|2156.7|2156.4|2156.3|2156|2156.9|2156.6|2156.2|2155.9|27
1610655570000|2021-01-14 20:19:30|2156.4|2156.1|2156|2155.7|2156.4|2156.1|2155.5|2155.2|170
1610655580000|2021-01-14 20:19:40|2156.1|2155.8|2156|2155.7|2156.2|2155.9|2155.9|2155.6|77
1610655590000|2021-01-14 20:19:50|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|64
1610655600000|2021-01-14 20:20:00|2156|2155.7|2156.8|2156.5|2156.9|2156.6|2155.7|2155.4|123
1610655610000|2021-01-14 20:20:10|2156.9|2156.6|2156.3|2156|2157|2156.7|2156.1|2155.8|120
1610655620000|2021-01-14 20:20:20|2156.2|2155.9|2156.8|2156.5|2156.8|2156.5|2156.1|2155.8|72
1610655630000|2021-01-14 20:20:30|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.7|2156.4|31
1610655640000|2021-01-14 20:20:40|2157|2156.7|2157.6|2157.3|2157.6|2157.3|2156.8|2156.5|33
1610655650000|2021-01-14 20:20:50|2157.5|2157.2|2157.8|2157.5|2158.2|2157.9|2157.4|2157.1|98
1610655660000|2021-01-14 20:21:00|2157.6|2157.3|2158.1|2157.8|2158.4|2158.1|2157.1|2156.8|153
1610655670000|2021-01-14 20:21:10|2157.9|2157.6|2158.9|2158.6|2159|2158.7|2157.9|2157.6|172
1610655680000|2021-01-14 20:21:20|2158.7|2158.4|2159.7|2159.4|2159.7|2159.4|2158.7|2158.4|82
1610655690000|2021-01-14 20:21:30|2159.6|2159.3|2159|2158.7|2159.7|2159.4|2159|2158.7|55
1610655700000|2021-01-14 20:21:40|2159.1|2158.8|2159|2158.7|2159.4|2159.1|2158.9|2158.6|35
1610655710000|2021-01-14 20:21:50|2158.9|2158.6|2158.8|2158.5|2159|2158.7|2158.8|2158.5|50
1610655720000|2021-01-14 20:22:00|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.2|2157.9|67
1610655730000|2021-01-14 20:22:10|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.4|2158.1|26
1610655740000|2021-01-14 20:22:20|2158.3|2158|2158.5|2158.2|2158.7|2158.4|2158.2|2157.9|35
1610655750000|2021-01-14 20:22:30|2158.2|2157.9|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|13
1610655760000|2021-01-14 20:22:40|2158.4|2158.1|2158.3|2158|2158.7|2158.4|2158.3|2158|32
1610655770000|2021-01-14 20:22:50|2158.2|2157.9|2157.8|2157.5|2158.2|2157.9|2157.8|2157.5|23
1610655780000|2021-01-14 20:23:00|2157.7|2157.4|2157.7|2157.4|2157.9|2157.6|2157.5|2157.2|55
1610655790000|2021-01-14 20:23:10|2157.6|2157.3|2157.8|2157.5|2157.9|2157.6|2157.6|2157.3|26
1610655800000|2021-01-14 20:23:20|2157.7|2157.4|2157.6|2157.3|2157.8|2157.5|2157.5|2157.2|34
1610655810000|2021-01-14 20:23:30|2157.8|2157.5|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|41
1610655820000|2021-01-14 20:23:40|2157.7|2157.4|2157.4|2157.1|2157.7|2157.4|2157.4|2157.1|40
1610655830000|2021-01-14 20:23:50|2157.3|2157|2156.9|2156.6|2157.4|2157.1|2156.9|2156.6|56
1610655840000|2021-01-14 20:24:00|2157.1|2156.8|2157|2156.7|2157.3|2157|2157|2156.7|87
1610655850000|2021-01-14 20:24:10|2157.1|2156.8|2157.7|2157.4|2157.8|2157.5|2156.9|2156.6|66
1610655860000|2021-01-14 20:24:20|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.5|2157.2|59
1610655870000|2021-01-14 20:24:30|2157.9|2157.6|2158.5|2158.2|2158.7|2158.4|2157.9|2157.6|41
1610655880000|2021-01-14 20:24:40|2158.3|2158|2158.1|2157.8|2158.3|2158|2157.9|2157.6|27
1610655890000|2021-01-14 20:24:50|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.7|2157.4|11
1610655900000|2021-01-14 20:25:00|2157.8|2157.5|2158.2|2157.9|2158.2|2157.9|2157.6|2157.3|35
1610655910000|2021-01-14 20:25:10|2158|2157.7|2157.6|2157.3|2158|2157.7|2157.4|2157.1|34
1610655920000|2021-01-14 20:25:20|2157.5|2157.2|2157.1|2156.8|2157.6|2157.3|2157.1|2156.8|21
1610655930000|2021-01-14 20:25:30|2157|2156.7|2157.6|2157.3|2157.6|2157.3|2156.7|2156.4|46
1610655940000|2021-01-14 20:25:40|2157.9|2157.6|2157.3|2157|2158.1|2157.8|2157.2|2156.9|52
1610655950000|2021-01-14 20:25:50|2157.2|2156.9|2156.9|2156.6|2157.2|2156.9|2156.9|2156.6|20
1610655960000|2021-01-14 20:26:00|2157|2156.7|2156.3|2156|2157|2156.7|2156.1|2155.8|141
1610655970000|2021-01-14 20:26:10|2156.1|2155.8|2156.6|2156.3|2156.6|2156.3|2156.1|2155.8|45
1610655980000|2021-01-14 20:26:20|2156.5|2156.2|2156.9|2156.6|2157|2156.7|2156.5|2156.2|13
1610655990000|2021-01-14 20:26:30|2156.7|2156.4|2156.4|2156.1|2156.7|2156.4|2156.4|2156.1|21
1610656000000|2021-01-14 20:26:40|2156.3|2156|2156.6|2156.3|2156.7|2156.4|2156.3|2156|23
1610656010000|2021-01-14 20:26:50|2156.5|2156.2|2156.5|2156.2|2156.7|2156.4|2156.4|2156.1|14
1610656020000|2021-01-14 20:27:00|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.5|2156.2|65
1610656030000|2021-01-14 20:27:10|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157|2156.7|78
1610656040000|2021-01-14 20:27:20|2157.3|2157|2157.7|2157.4|2157.7|2157.4|2157.3|2157|59
1610656050000|2021-01-14 20:27:30|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|19
1610656060000|2021-01-14 20:27:40|2157.6|2157.3|2157.2|2156.9|2157.6|2157.3|2157.1|2156.8|19
1610656070000|2021-01-14 20:27:50|2157.3|2157|2157.7|2157.4|2157.7|2157.4|2157.3|2157|4
1610656080000|2021-01-14 20:28:00|2157.9|2157.6|2157.3|2157|2157.9|2157.6|2157.3|2157|21
1610656090000|2021-01-14 20:28:10|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.1|2156.8|40
1610656100000|2021-01-14 20:28:20|2157.4|2157.1|2157.8|2157.5|2157.8|2157.5|2157.3|2157|42
1610656110000|2021-01-14 20:28:30|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|11
1610656120000|2021-01-14 20:28:40|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|15
1610656130000|2021-01-14 20:28:50|2157.6|2157.3|2157.5|2157.2|2157.8|2157.5|2157|2156.7|71
1610656140000|2021-01-14 20:29:00|2157.4|2157.1|2157.8|2157.5|2157.9|2157.6|2157.3|2157|45
1610656150000|2021-01-14 20:29:10|2157.9|2157.6|2158.3|2158|2158.3|2158|2157.9|2157.6|50
1610656160000|2021-01-14 20:29:20|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|50
1610656170000|2021-01-14 20:29:30|2158.5|2158.2|2159.1|2158.8|2159.1|2158.8|2158.5|2158.2|45
1610656180000|2021-01-14 20:29:40|2159.2|2158.9|2159|2158.7|2159.5|2159.2|2159|2158.7|47
1610656190000|2021-01-14 20:29:50|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159|2158.7|42
1610656200000|2021-01-14 20:30:00|2159.1|2158.8|2158.6|2158.3|2159.1|2158.8|2158.5|2158.2|115
1610656210000|2021-01-14 20:30:10|2158.5|2158.2|2158.8|2158.5|2159.3|2159|2158.5|2158.2|36
1610656220000|2021-01-14 20:30:20|2158.7|2158.4|2158.5|2158.2|2158.8|2158.5|2158.2|2157.9|52
1610656230000|2021-01-14 20:30:30|2158.4|2158.1|2158.5|2158.2|2158.6|2158.3|2158.2|2157.9|33
1610656240000|2021-01-14 20:30:40|2158.3|2158|2158.5|2158.2|2158.8|2158.5|2158.1|2157.8|64
1610656250000|2021-01-14 20:30:50|2158.6|2158.3|2159.2|2158.9|2159.4|2159.1|2158.6|2158.3|144
1610656260000|2021-01-14 20:31:00|2159.3|2159|2159.9|2159.6|2159.9|2159.6|2159.1|2158.8|165
1610656270000|2021-01-14 20:31:10|2159.7|2159.4|2160.2|2159.9|2160.2|2159.9|2159.7|2159.4|71
1610656280000|2021-01-14 20:31:20|2160.6|2160.3|2160.8|2160.5|2160.8|2160.5|2160.2|2159.9|228
1610656290000|2021-01-14 20:31:30|2160.7|2160.4|2160.8|2160.5|2161.1|2160.8|2160.5|2160.2|56
1610656300000|2021-01-14 20:31:40|2160.9|2160.6|2161.1|2160.8|2161.5|2161.2|2160.9|2160.6|119
1610656310000|2021-01-14 20:31:50|2161.2|2160.9|2161.1|2160.8|2161.4|2161.1|2160.9|2160.6|52
1610656320000|2021-01-14 20:32:00|2160.8|2160.5|2160.6|2160.3|2160.9|2160.6|2160.4|2160.1|48
1610656330000|2021-01-14 20:32:10|2160.5|2160.2|2160.5|2160.2|2160.9|2160.6|2160.3|2160|135
1610656340000|2021-01-14 20:32:20|2160.6|2160.3|2160.6|2160.3|2160.9|2160.6|2160.4|2160.1|73
1610656350000|2021-01-14 20:32:30|2160.7|2160.4|2161.5|2161.2|2161.5|2161.2|2160.5|2160.2|33
1610656360000|2021-01-14 20:32:40|2161.4|2161.1|2162|2161.7|2162|2161.7|2161.2|2160.9|99
1610656370000|2021-01-14 20:32:50|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.7|2161.4|54
1610656380000|2021-01-14 20:33:00|2162|2161.7|2162|2161.7|2162.2|2161.9|2161.8|2161.5|40
1610656390000|2021-01-14 20:33:10|2161.9|2161.6|2162.7|2162.4|2162.7|2162.4|2161.8|2161.5|62
1610656400000|2021-01-14 20:33:20|2162.8|2162.5|2162.4|2162.1|2162.8|2162.5|2162.3|2162|69
1610656410000|2021-01-14 20:33:30|2162.5|2162.2|2161.5|2161.2|2162.5|2162.2|2161.5|2161.2|58
1610656420000|2021-01-14 20:33:40|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.3|2161|37
1610656430000|2021-01-14 20:33:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.1|2160.8|88
1610656440000|2021-01-14 20:34:00|2161.6|2161.3|2161.2|2160.9|2161.7|2161.4|2161.2|2160.9|44
1610656450000|2021-01-14 20:34:10|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.7|2160.4|79
1610656460000|2021-01-14 20:34:20|2160.8|2160.5|2160.3|2160|2160.8|2160.5|2160.3|2160|80
1610656470000|2021-01-14 20:34:30|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160|2159.7|52
1610656480000|2021-01-14 20:34:40|2160.4|2160.1|2160.9|2160.6|2161|2160.7|2160.4|2160.1|42
1610656490000|2021-01-14 20:34:50|2160.8|2160.5|2161.4|2161.1|2161.5|2161.2|2160.8|2160.5|52
1610656500000|2021-01-14 20:35:00|2161|2160.7|2161.4|2161.1|2161.9|2161.6|2161|2160.7|56
1610656510000|2021-01-14 20:35:10|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161|2160.7|49
1610656520000|2021-01-14 20:35:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.1|2160.8|23
1610656530000|2021-01-14 20:35:30|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2160.9|2160.6|32
1610656540000|2021-01-14 20:35:40|2161.1|2160.8|2161|2160.7|2161.2|2160.9|2160.9|2160.6|15
1610656550000|2021-01-14 20:35:50|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|8
1610656560000|2021-01-14 20:36:00|2160.9|2160.6|2161.5|2161.2|2161.5|2161.2|2160.9|2160.6|22
1610656570000|2021-01-14 20:36:10|2161.4|2161.1|2161.9|2161.6|2161.9|2161.6|2161.4|2161.1|26
1610656580000|2021-01-14 20:36:20|2162|2161.7|2161.2|2160.9|2162|2161.7|2160.9|2160.6|46
1610656590000|2021-01-14 20:36:30|2161|2160.7|2161.3|2161|2161.4|2161.1|2161|2160.7|54
1610656600000|2021-01-14 20:36:40|2161.2|2160.9|2161.5|2161.2|2161.5|2161.2|2161.2|2160.9|18
1610656610000|2021-01-14 20:36:50|2161.4|2161.1|2161.3|2161|2161.6|2161.3|2161.2|2160.9|53
1610656620000|2021-01-14 20:37:00|2161.2|2160.9|2161.4|2161.1|2161.5|2161.2|2161.2|2160.9|47
1610656630000|2021-01-14 20:37:10|2161.3|2161|2161|2160.7|2161.3|2161|2161|2160.7|31
1610656640000|2021-01-14 20:37:20|2161.2|2160.9|2161.9|2161.6|2161.9|2161.6|2161.2|2160.9|40
1610656650000|2021-01-14 20:37:30|2161.8|2161.5|2161.7|2161.4|2161.9|2161.6|2161.4|2161.1|81
1610656660000|2021-01-14 20:37:40|2161.5|2161.2|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|127
1610656670000|2021-01-14 20:37:50|2161.6|2161.3|2161.3|2161|2161.6|2161.3|2161.2|2160.9|143
1610656680000|2021-01-14 20:38:00|2161.2|2160.9|2161.6|2161.3|2162.1|2161.8|2161.2|2160.9|66
1610656690000|2021-01-14 20:38:10|2161.5|2161.2|2162.3|2162|2162.3|2162|2161.5|2161.2|48
1610656700000|2021-01-14 20:38:20|2162.2|2161.9|2162.5|2162.2|2162.5|2162.2|2162.2|2161.9|22
1610656710000|2021-01-14 20:38:30|2162.6|2162.3|2162.9|2162.6|2163|2162.7|2162.6|2162.3|140
1610656720000|2021-01-14 20:38:40|2162.7|2162.4|2163.3|2163|2163.3|2163|2162.7|2162.4|55
1610656730000|2021-01-14 20:38:50|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|45
1610656740000|2021-01-14 20:39:00|2163.2|2162.9|2163.3|2163|2163.4|2163.1|2163|2162.7|72
1610656750000|2021-01-14 20:39:10|2163.1|2162.8|2162.9|2162.6|2163.2|2162.9|2162.9|2162.6|43
1610656760000|2021-01-14 20:39:20|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|33
1610656770000|2021-01-14 20:39:30|2162.9|2162.6|2163|2162.7|2163.3|2163|2162.9|2162.6|33
1610656780000|2021-01-14 20:39:40|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|16
1610656790000|2021-01-14 20:39:50|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|33
1610656800000|2021-01-14 20:40:00|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2162.9|2162.6|39
1610656810000|2021-01-14 20:40:10|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.7|2162.4|35
1610656820000|2021-01-14 20:40:20|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.4|2162.1|21
1610656830000|2021-01-14 20:40:30|2162.4|2162.1|2162.3|2162|2162.6|2162.3|2162.2|2161.9|27
1610656840000|2021-01-14 20:40:40|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.1|2161.8|22
1610656850000|2021-01-14 20:40:50|2162.2|2161.9|2162.1|2161.8|2162.3|2162|2162.1|2161.8|21
1610656860000|2021-01-14 20:41:00|2162|2161.7|2161.6|2161.3|2162.3|2162|2161.5|2161.2|56
1610656870000|2021-01-14 20:41:10|2161.4|2161.1|2161.6|2161.3|2161.7|2161.4|2161.3|2161|181
1610656880000|2021-01-14 20:41:20|2161.7|2161.4|2162.1|2161.8|2162.3|2162|2161.7|2161.4|32
1610656890000|2021-01-14 20:41:30|2162.2|2161.9|2161.9|2161.6|2162.2|2161.9|2161.9|2161.6|13
1610656900000|2021-01-14 20:41:40|2161.7|2161.4|2161.9|2161.6|2162|2161.7|2161.5|2161.2|55
1610656910000|2021-01-14 20:41:50|2161.8|2161.5|2161.4|2161.1|2161.8|2161.5|2161.4|2161.1|37
1610656920000|2021-01-14 20:42:00|2161.5|2161.2|2161|2160.7|2161.5|2161.2|2161|2160.7|84
1610656930000|2021-01-14 20:42:10|2161.1|2160.8|2160.7|2160.4|2161.1|2160.8|2160.7|2160.4|55
1610656940000|2021-01-14 20:42:20|2160.8|2160.5|2161.1|2160.8|2161.2|2160.9|2160.8|2160.5|38
1610656950000|2021-01-14 20:42:30|2161.2|2160.9|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|27
1610656960000|2021-01-14 20:42:40|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|31
1610656970000|2021-01-14 20:42:50|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|24
1610656980000|2021-01-14 20:43:00|2161.5|2161.2|2162.3|2162|2162.3|2162|2161.5|2161.2|57
1610656990000|2021-01-14 20:43:10|2162.2|2161.9|2161.7|2161.4|2162.2|2161.9|2161.7|2161.4|40
1610657000000|2021-01-14 20:43:20|2161.6|2161.3|2161.9|2161.6|2161.9|2161.6|2161.6|2161.3|58
1610657010000|2021-01-14 20:43:30|2162.1|2161.8|2162|2161.7|2162.3|2162|2162|2161.7|24
1610657020000|2021-01-14 20:43:40|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.9|2161.6|27
1610657030000|2021-01-14 20:43:50|2162|2161.7|2162|2161.7|2162|2161.7|2161.9|2161.6|15
1610657040000|2021-01-14 20:44:00|2162.1|2161.8|2162.3|2162|2162.4|2162.1|2162.1|2161.8|94
1610657050000|2021-01-14 20:44:10|2162.2|2161.9|2161.7|2161.4|2162.2|2161.9|2161.6|2161.3|57
1610657060000|2021-01-14 20:44:20|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.5|2161.2|33
1610657070000|2021-01-14 20:44:30|2161.5|2161.2|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|45
1610657080000|2021-01-14 20:44:40|2161.3|2161|2161.7|2161.4|2161.8|2161.5|2161|2160.7|55
1610657090000|2021-01-14 20:44:50|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.5|2161.2|72
1610657100000|2021-01-14 20:45:00|2161.6|2161.3|2160.8|2160.5|2161.9|2161.6|2160.7|2160.4|66
1610657110000|2021-01-14 20:45:10|2160.7|2160.4|2161.2|2160.9|2161.4|2161.1|2160.7|2160.4|35
1610657120000|2021-01-14 20:45:20|2161.1|2160.8|2160.5|2160.2|2161.1|2160.8|2160.5|2160.2|33
1610657130000|2021-01-14 20:45:30|2160.6|2160.3|2160.3|2160|2160.8|2160.5|2160.3|2160|62
1610657140000|2021-01-14 20:45:40|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|48
1610657150000|2021-01-14 20:45:50|2160.5|2160.2|2160.6|2160.3|2160.9|2160.6|2160.5|2160.2|58
1610657160000|2021-01-14 20:46:00|2160.7|2160.4|2161.1|2160.8|2161.3|2161|2160.7|2160.4|46
1610657170000|2021-01-14 20:46:10|2161.2|2160.9|2162.2|2161.9|2162.2|2161.9|2161.2|2160.9|81
1610657180000|2021-01-14 20:46:20|2162|2161.7|2161.7|2161.4|2162|2161.7|2161.7|2161.4|54
1610657190000|2021-01-14 20:46:30|2161.8|2161.5|2161.4|2161.1|2161.8|2161.5|2161.4|2161.1|27
1610657200000|2021-01-14 20:46:40|2161.5|2161.2|2162|2161.7|2162|2161.7|2161.5|2161.2|44
1610657210000|2021-01-14 20:46:50|2161.8|2161.5|2162.2|2161.9|2162.2|2161.9|2161.8|2161.5|27
1610657220000|2021-01-14 20:47:00|2162.1|2161.8|2161.6|2161.3|2162.1|2161.8|2161.4|2161.1|96
1610657230000|2021-01-14 20:47:10|2161.5|2161.2|2161.3|2161|2161.5|2161.2|2161.3|2161|60
1610657240000|2021-01-14 20:47:20|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161.1|2160.8|55
1610657250000|2021-01-14 20:47:30|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|28
1610657260000|2021-01-14 20:47:40|2161.3|2161|2160.9|2160.6|2161.3|2161|2160.9|2160.6|53
1610657270000|2021-01-14 20:47:50|2161|2160.7|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|51
1610657280000|2021-01-14 20:48:00|2161.3|2161|2161.3|2161|2161.4|2161.1|2161.1|2160.8|104
1610657290000|2021-01-14 20:48:10|2161.2|2160.9|2160.8|2160.5|2161.2|2160.9|2160.6|2160.3|54
1610657300000|2021-01-14 20:48:20|2160.7|2160.4|2160.2|2159.9|2161|2160.7|2160.2|2159.9|81
1610657310000|2021-01-14 20:48:30|2160.3|2160|2160.3|2160|2160.6|2160.3|2160.3|2160|47
1610657320000|2021-01-14 20:48:40|2160.2|2159.9|2160.3|2160|2160.4|2160.1|2160.2|2159.9|38
1610657330000|2021-01-14 20:48:50|2160.2|2159.9|2159.4|2159.1|2160.3|2160|2159.1|2158.8|156
1610657340000|2021-01-14 20:49:00|2159.3|2159|2158.9|2158.6|2159.4|2159.1|2158.9|2158.6|109
1610657350000|2021-01-14 20:49:10|2158.8|2158.5|2159|2158.7|2159.2|2158.9|2158.5|2158.2|173
1610657360000|2021-01-14 20:49:20|2158.9|2158.6|2159.2|2158.9|2159.2|2158.9|2158.8|2158.5|81
1610657370000|2021-01-14 20:49:30|2159.1|2158.8|2159.3|2159|2159.3|2159|2158.8|2158.5|48
1610657380000|2021-01-14 20:49:40|2159.2|2158.9|2158.8|2158.5|2159.3|2159|2158.5|2158.2|109
1610657390000|2021-01-14 20:49:50|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.5|2158.2|94
1610657400000|2021-01-14 20:50:00|2159.1|2158.8|2157.3|2157|2159.1|2158.8|2156.9|2156.6|460
1610657410000|2021-01-14 20:50:10|2157.2|2156.9|2157.2|2156.9|2157.4|2157.1|2156.7|2156.4|133
1610657420000|2021-01-14 20:50:20|2157.5|2157.2|2157.1|2156.8|2157.6|2157.3|2156.7|2156.4|140
1610657430000|2021-01-14 20:50:30|2157.2|2156.9|2157.5|2157.2|2157.9|2157.6|2157.2|2156.9|95
1610657440000|2021-01-14 20:50:40|2157.8|2157.5|2157.7|2157.4|2158.1|2157.8|2157.6|2157.3|123
1610657450000|2021-01-14 20:50:50|2157.8|2157.5|2157.6|2157.3|2158.1|2157.8|2157.3|2157|122
1610657460000|2021-01-14 20:51:00|2157.5|2157.2|2157.7|2157.4|2157.8|2157.5|2157|2156.7|113
1610657470000|2021-01-14 20:51:10|2157.8|2157.5|2157.6|2157.3|2157.9|2157.6|2157.4|2157.1|78
1610657480000|2021-01-14 20:51:20|2157.5|2157.2|2156.9|2156.6|2157.5|2157.2|2156.9|2156.6|44
1610657490000|2021-01-14 20:51:30|2157|2156.7|2157.3|2157|2157.4|2157.1|2156.8|2156.5|95
1610657500000|2021-01-14 20:51:40|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2156.8|2156.5|72
1610657510000|2021-01-14 20:51:50|2157|2156.7|2156.8|2156.5|2157.1|2156.8|2156.8|2156.5|94
1610657520000|2021-01-14 20:52:00|2156.7|2156.4|2156.3|2156|2156.7|2156.4|2156.3|2156|125
1610657530000|2021-01-14 20:52:10|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156.1|2155.8|121
1610657540000|2021-01-14 20:52:20|2156.3|2156|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|111
1610657550000|2021-01-14 20:52:30|2156.1|2155.8|2155.9|2155.6|2156.2|2155.9|2155.6|2155.3|107
1610657560000|2021-01-14 20:52:40|2155.8|2155.5|2155.2|2154.9|2155.8|2155.5|2154.9|2154.6|262
1610657570000|2021-01-14 20:52:50|2155.3|2155|2155.2|2154.9|2155.6|2155.3|2155.1|2154.8|190
1610657580000|2021-01-14 20:53:00|2154.9|2154.6|2154.3|2154|2155.1|2154.8|2154.2|2153.9|365
1610657590000|2021-01-14 20:53:10|2154.1|2153.8|2153|2152.7|2154.1|2153.8|2152.7|2152.4|406
1610657600000|2021-01-14 20:53:20|2153.1|2152.8|2153.6|2153.3|2153.6|2153.3|2152.8|2152.5|147
1610657610000|2021-01-14 20:53:30|2153.7|2153.4|2153.7|2153.4|2154.3|2154|2153.6|2153.3|162
1610657620000|2021-01-14 20:53:40|2153.5|2153.2|2153.1|2152.8|2153.5|2153.2|2153|2152.7|117
1610657630000|2021-01-14 20:53:50|2153|2152.7|2152.4|2152.1|2153.2|2152.9|2152.4|2152.1|176
1610657640000|2021-01-14 20:54:00|2152.5|2152.2|2152.6|2152.3|2152.9|2152.6|2152.1|2151.8|266
1610657650000|2021-01-14 20:54:10|2152.4|2152.1|2151.9|2151.6|2152.4|2152.1|2151.8|2151.5|158
1610657660000|2021-01-14 20:54:20|2152|2151.7|2152.4|2152.1|2152.4|2152.1|2151.9|2151.6|158
1610657670000|2021-01-14 20:54:30|2152.2|2151.9|2151.7|2151.4|2152.2|2151.9|2151.6|2151.3|146
1610657680000|2021-01-14 20:54:40|2151.8|2151.5|2152.7|2152.4|2153.1|2152.8|2151.8|2151.5|214
1610657690000|2021-01-14 20:54:50|2152.6|2152.3|2152.2|2151.9|2152.6|2152.3|2152.1|2151.8|122
1610657700000|2021-01-14 20:55:00|2152.3|2152|2152.8|2152.5|2153.1|2152.8|2152.1|2151.8|320
1610657710000|2021-01-14 20:55:10|2152.7|2152.4|2153.4|2153.1|2153.4|2153.1|2152.4|2152.1|120
1610657720000|2021-01-14 20:55:20|2153.5|2153.2|2154.2|2153.9|2154.2|2153.9|2153.1|2152.8|216
1610657730000|2021-01-14 20:55:30|2154.3|2154|2153.9|2153.6|2154.6|2154.3|2153.8|2153.5|150
1610657740000|2021-01-14 20:55:40|2153.7|2153.4|2153.7|2153.4|2154.1|2153.8|2153.6|2153.3|135
1610657750000|2021-01-14 20:55:50|2153.6|2153.3|2152.8|2152.5|2153.7|2153.4|2152.6|2152.3|126
1610657760000|2021-01-14 20:56:00|2152.7|2152.4|2152.1|2151.8|2152.9|2152.6|2151.9|2151.6|185
1610657770000|2021-01-14 20:56:10|2151.9|2151.6|2152.2|2151.9|2152.8|2152.5|2151.9|2151.6|183
1610657780000|2021-01-14 20:56:20|2152|2151.7|2151.4|2151.1|2152.1|2151.8|2151.4|2151.1|206
1610657790000|2021-01-14 20:56:30|2151.5|2151.2|2151.1|2150.8|2151.5|2151.2|2151|2150.7|118
1610657800000|2021-01-14 20:56:40|2151.2|2150.9|2152|2151.7|2152|2151.7|2151|2150.7|153
1610657810000|2021-01-14 20:56:50|2151.9|2151.6|2153.3|2153|2153.4|2153.1|2151.9|2151.6|151
1610657820000|2021-01-14 20:57:00|2153.2|2152.9|2154.4|2154.1|2154.4|2154.1|2153.2|2152.9|353
1610657830000|2021-01-14 20:57:10|2154.2|2153.9|2154.2|2153.9|2154.6|2154.3|2154.1|2153.8|153
1610657840000|2021-01-14 20:57:20|2154.5|2154.2|2154.8|2154.5|2155.1|2154.8|2154.4|2154.1|288
1610657850000|2021-01-14 20:57:30|2154.9|2154.6|2153.6|2153.3|2155|2154.7|2153.6|2153.3|181
1610657860000|2021-01-14 20:57:40|2153.5|2153.2|2153.6|2153.3|2153.9|2153.6|2153.3|2153|266
1610657870000|2021-01-14 20:57:50|2153.5|2153.2|2153.6|2153.3|2154.1|2153.8|2153.5|2153.2|305
1610657880000|2021-01-14 20:58:00|2153.5|2153.2|2153.7|2153.4|2154|2153.7|2153.5|2153.2|566
1610657890000|2021-01-14 20:58:10|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.5|2153.2|356
1610657900000|2021-01-14 20:58:20|2153.6|2153.3|2153.8|2153.5|2153.9|2153.6|2153.2|2152.9|178
1610657910000|2021-01-14 20:58:30|2153.3|2153|2153.5|2153.2|2153.9|2153.6|2152.9|2152.6|348
1610657920000|2021-01-14 20:58:40|2153.7|2153.4|2155.5|2155.2|2155.5|2155.2|2153.4|2153.1|485
1610657930000|2021-01-14 20:58:50|2155.6|2155.3|2156.1|2155.8|2156.4|2156.1|2154.6|2154.3|420
1610657940000|2021-01-14 20:59:00|2156|2155.7|2157.2|2156.9|2157.2|2156.9|2155.3|2155|1033
1610657950000|2021-01-14 20:59:10|2157.3|2157|2156.7|2156.4|2157.4|2157.1|2156.1|2155.8|840
1610657960000|2021-01-14 20:59:20|2157.1|2156.8|2157.4|2157.1|2157.6|2157.3|2156.5|2156.2|799
1610657970000|2021-01-14 20:59:30|2157.3|2157|2157.1|2156.8|2157.8|2157.5|2157|2156.7|1038
1610657980000|2021-01-14 20:59:40|2156.9|2156.6|2156.9|2156.6|2157.3|2157|2155.9|2155.6|975
1610657990000|2021-01-14 20:59:50|2157.5|2157.2|2156.1|2155.8|2158|2157.7|2156|2155.7|3364
1610658000000|2021-01-14 21:00:00|2155.9|2155.6|2155.1|2154.8|2157.1|2156.8|2154.9|2154.6|1429
1610658010000|2021-01-14 21:00:10|2155.6|2155.3|2155.4|2155.1|2155.9|2155.6|2155.3|2155|418
1610658020000|2021-01-14 21:00:20|2155.5|2155.2|2155.5|2155.2|2155.9|2155.6|2155.4|2155.1|113
1610658030000|2021-01-14 21:00:30|2155.6|2155.3|2156.1|2155.8|2156.3|2156|2155.6|2155.3|214
1610658040000|2021-01-14 21:00:40|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156|2155.7|136
1610658050000|2021-01-14 21:00:50|2156.5|2156.2|2156.5|2156.2|2157|2156.7|2156.3|2156|141
1610658060000|2021-01-14 21:01:00|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.3|2156|52
1610658070000|2021-01-14 21:01:10|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.4|2156.1|37
1610658080000|2021-01-14 21:01:20|2156.7|2156.4|2157.3|2157|2157.4|2157.1|2156.7|2156.4|65
1610658090000|2021-01-14 21:01:30|2157.2|2156.9|2156.7|2156.4|2157.2|2156.9|2156.5|2156.2|31
1610658100000|2021-01-14 21:01:40|2156.9|2156.6|2157|2156.7|2157.1|2156.8|2156.7|2156.4|42
1610658110000|2021-01-14 21:01:50|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|20
1610658120000|2021-01-14 21:02:00|2156.8|2156.5|2156.3|2156|2156.9|2156.6|2156.3|2156|93
1610658130000|2021-01-14 21:02:10|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2155.9|2155.6|55
1610658140000|2021-01-14 21:02:20|2156.3|2156|2155.6|2155.3|2156.3|2156|2155.6|2155.3|48
1610658150000|2021-01-14 21:02:30|2155.3|2155|2155.7|2155.4|2155.7|2155.4|2155.3|2155|30
1610658160000|2021-01-14 21:02:40|2155.5|2155.2|2155.1|2154.8|2155.5|2155.2|2155|2154.7|27
1610658170000|2021-01-14 21:02:50|2155.2|2154.9|2155.5|2155.2|2155.5|2155.2|2155.2|2154.9|19
1610658180000|2021-01-14 21:03:00|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.4|2155.1|49
1610658190000|2021-01-14 21:03:10|2155.9|2155.6|2156.1|2155.8|2156.1|2155.8|2155.7|2155.4|52
1610658200000|2021-01-14 21:03:20|2155.9|2155.6|2156|2155.7|2156.3|2156|2155.9|2155.6|37
1610658210000|2021-01-14 21:03:30|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|12
1610658220000|2021-01-14 21:03:40|2156.3|2156|2156.3|2156|2156.4|2156.1|2156.3|2156|14
1610658230000|2021-01-14 21:03:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|12
1610658240000|2021-01-14 21:04:00|2156.1|2155.8|2156.3|2156|2156.3|2156|2156|2155.7|71
1610658250000|2021-01-14 21:04:10|2156.4|2156.1|2156.1|2155.8|2156.4|2156.1|2155.9|2155.6|75
1610658260000|2021-01-14 21:04:20|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|19
1610658270000|2021-01-14 21:04:30|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|13
1610658280000|2021-01-14 21:04:40|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.3|2156|26
1610658290000|2021-01-14 21:04:50|2156.5|2156.2|2156.8|2156.5|2156.8|2156.5|2156.5|2156.2|19
1610658300000|2021-01-14 21:05:00|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.6|2156.3|48
1610658310000|2021-01-14 21:05:10|2156.8|2156.5|2156.9|2156.6|2157.1|2156.8|2156.8|2156.5|41
1610658320000|2021-01-14 21:05:20|2157|2156.7|2157.5|2157.2|2157.5|2157.2|2156.9|2156.6|70
1610658330000|2021-01-14 21:05:30|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|27
1610658340000|2021-01-14 21:05:40|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|36
1610658350000|2021-01-14 21:05:50|2157.3|2157|2157.2|2156.9|2157.3|2157|2156.9|2156.6|34
1610658360000|2021-01-14 21:06:00|2157.1|2156.8|2156.9|2156.6|2157.3|2157|2156.8|2156.5|31
1610658370000|2021-01-14 21:06:10|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|8
1610658380000|2021-01-14 21:06:20|2156.9|2156.6|2157.4|2157.1|2157.4|2157.1|2156.9|2156.6|22
1610658390000|2021-01-14 21:06:30|2157.3|2157|2157.6|2157.3|2157.7|2157.4|2157.2|2156.9|49
1610658400000|2021-01-14 21:06:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|7
1610658410000|2021-01-14 21:06:50|2157.8|2157.5|2157.6|2157.3|2157.9|2157.6|2157.6|2157.3|32
1610658420000|2021-01-14 21:07:00|||||||||8
1610658430000|2021-01-14 21:07:10|||||||||6
1610658440000|2021-01-14 21:07:20|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|25
1610658450000|2021-01-14 21:07:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|3
1610658460000|2021-01-14 21:07:40|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|21
1610658470000|2021-01-14 21:07:50|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|2
1610658480000|2021-01-14 21:08:00|2157.9|2157.6|2157.4|2157.1|2157.9|2157.6|2157.3|2157|41
1610658490000|2021-01-14 21:08:10|2157.3|2157|2157.3|2157|2157.4|2157.1|2157.2|2156.9|18
1610658500000|2021-01-14 21:08:20|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2
1610658510000|2021-01-14 21:08:30|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|23
1610658520000|2021-01-14 21:08:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|16
1610658530000|2021-01-14 21:08:50|||||||||1
1610658540000|2021-01-14 21:09:00|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|33
1610658550000|2021-01-14 21:09:10|2157.5|2157.2|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|6
1610658560000|2021-01-14 21:09:20|2158|2157.7|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|70
1610658570000|2021-01-14 21:09:30|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.4|2157.1|26
1610658580000|2021-01-14 21:09:40|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|11
1610658590000|2021-01-14 21:09:50|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|24
1610658600000|2021-01-14 21:10:00|2157.8|2157.5|2157.9|2157.6|2158.3|2158|2157.7|2157.4|39
1610658610000|2021-01-14 21:10:10|2157.8|2157.5|2157.4|2157.1|2157.8|2157.5|2157.3|2157|26
1610658620000|2021-01-14 21:10:20|2157.3|2157|2157.3|2157|2157.5|2157.2|2157.2|2156.9|48
1610658630000|2021-01-14 21:10:30|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.3|2157|25
1610658640000|2021-01-14 21:10:40|||||||||3
1610658650000|2021-01-14 21:10:50|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|7
1610658660000|2021-01-14 21:11:00|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|12
1610658670000|2021-01-14 21:11:10|2157.7|2157.4|2157.5|2157.2|2157.7|2157.4|2157.5|2157.2|36
1610658680000|2021-01-14 21:11:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|14
1610658690000|2021-01-14 21:11:30|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2
1610658700000|2021-01-14 21:11:40|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|8
1610658710000|2021-01-14 21:11:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|22
1610658720000|2021-01-14 21:12:00|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|10
1610658730000|2021-01-14 21:12:10|2157.6|2157.3|2157.9|2157.6|2157.9|2157.6|2157.5|2157.2|23
1610658740000|2021-01-14 21:12:20|2157.8|2157.5|2158.4|2158.1|2158.4|2158.1|2157.8|2157.5|75
1610658750000|2021-01-14 21:12:30|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|50
1610658760000|2021-01-14 21:12:40|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|40
1610658770000|2021-01-14 21:12:50|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.2|2157.9|27
1610658780000|2021-01-14 21:13:00|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.3|2158|35
1610658790000|2021-01-14 21:13:10|2158.3|2158|2158.1|2157.8|2158.3|2158|2158|2157.7|19
1610658800000|2021-01-14 21:13:20|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|19
1610658810000|2021-01-14 21:13:30|2158.3|2158|2157.6|2157.3|2158.3|2158|2157.6|2157.3|54
1610658820000|2021-01-14 21:13:40|2157.4|2157.1|2157.8|2157.5|2158.2|2157.9|2157.4|2157.1|90
1610658830000|2021-01-14 21:13:50|2157.9|2157.6|2157.5|2157.2|2157.9|2157.6|2157.5|2157.2|46
1610658840000|2021-01-14 21:14:00|2157.6|2157.3|2157|2156.7|2157.6|2157.3|2157|2156.7|113
1610658850000|2021-01-14 21:14:10|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.6|2156.3|64
1610658860000|2021-01-14 21:14:20|2156.6|2156.3|2156.1|2155.8|2156.6|2156.3|2156.1|2155.8|80
1610658870000|2021-01-14 21:14:30|2156|2155.7|2155.3|2155|2156|2155.7|2155.1|2154.8|104
1610658880000|2021-01-14 21:14:40|2155.1|2154.8|2156.1|2155.8|2156.2|2155.9|2154.9|2154.6|84
1610658890000|2021-01-14 21:14:50|2156.2|2155.9|2156.4|2155.6|2156.4|2155.9|2155.9|2155.5|87
1610658920000|2021-01-14 21:15:20|2156.3|2155.5|2156.3|2155.5|2156.3|2155.5|2156.3|2155.5|0
1610658940000|2021-01-14 21:15:40|2156.4|2155.6|2156.4|2155.6|2156.4|2155.6|2156.4|2155.6|0
1610658950000|2021-01-14 21:15:50|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|0
1610658960000|2021-01-14 21:16:00|2156.4|2155.6|2156.4|2155.6|2156.4|2155.6|2156.4|2155.6|0
1610658980000|2021-01-14 21:16:20|2156.5|2155.7|2156.6|2155.8|2156.6|2155.8|2156.5|2155.7|0
1610659010000|2021-01-14 21:16:50|2156.7|2155.9|2156.6|2155.8|2156.7|2155.9|2156.6|2155.8|0
1610659020000|2021-01-14 21:17:00|2156.7|2155.9|2156.9|2156.1|2156.9|2156.1|2156.7|2155.9|0
1610659030000|2021-01-14 21:17:10|2156.8|2156|2156.8|2156|2156.8|2156|2156.8|2156|0
1610659070000|2021-01-14 21:17:50|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|0
1610659090000|2021-01-14 21:18:10|2157|2156.2|2157|2156.2|2157|2156.2|2157|2156.2|0
1610659100000|2021-01-14 21:18:20|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|0
1610659140000|2021-01-14 21:19:00|2156.8|2156|2156.8|2156|2156.8|2156|2156.8|2156|0
1610659160000|2021-01-14 21:19:20|2156.9|2156.1|2157|2156.2|2157|2156.2|2156.9|2156.1|0
1610659170000|2021-01-14 21:19:30|2156.9|2156.1|2156.8|2156|2156.9|2156.1|2156.8|2156|0
1610659210000|2021-01-14 21:20:10|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|0
1610659220000|2021-01-14 21:20:20|2156.8|2156|2156.7|2155.9|2156.8|2156|2156.7|2155.9|0
1610659240000|2021-01-14 21:20:40|2156.8|2156|2156.8|2156|2156.8|2156|2156.8|2156|0
1610659320000|2021-01-14 21:22:00|2156.7|2155.9|2156.8|2156|2156.8|2156|2156.7|2155.9|0
1610659420000|2021-01-14 21:23:40|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|0
1610659450000|2021-01-14 21:24:10|2156.8|2156|2156.8|2156|2156.8|2156|2156.8|2156|0
1610659460000|2021-01-14 21:24:20|2156.9|2156.1|2156.8|2156|2156.9|2156.1|2156.8|2156|0
1610659470000|2021-01-14 21:24:30|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|0
1610659510000|2021-01-14 21:25:10|2156.8|2156|2156.8|2156|2156.8|2156|2156.8|2156|0
1610659520000|2021-01-14 21:25:20|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|0
1610659530000|2021-01-14 21:25:30|2156.8|2156|2156.8|2156|2156.8|2156|2156.8|2156|0
1610659800000|2021-01-14 21:30:00|2157.1|2156.8|2156.7|2156.4|2157.6|2157.3|2156.7|2156.4|98
1610659810000|2021-01-14 21:30:10|2156.5|2156.2|2157.2|2156.9|2157.3|2157|2156.1|2155.8|31
1610659820000|2021-01-14 21:30:20|2157.3|2157|2157.2|2156.9|2158.1|2157.8|2157.2|2156.9|29
1610659830000|2021-01-14 21:30:30|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1610659840000|2021-01-14 21:30:40|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|4
1610659850000|2021-01-14 21:30:50|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.5|2157.2|6
1610659860000|2021-01-14 21:31:00|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.1|2156.8|18
1610659870000|2021-01-14 21:31:10|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|4
1610659880000|2021-01-14 21:31:20|2157.5|2157.2|2157.3|2157|2157.5|2157.2|2157.3|2157|6
1610659890000|2021-01-14 21:31:30|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1610659910000|2021-01-14 21:31:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2
1610659920000|2021-01-14 21:32:00|2157.5|2157.2|2157.3|2157|2157.5|2157.2|2157.3|2157|7
1610659930000|2021-01-14 21:32:10|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|8
1610659950000|2021-01-14 21:32:30|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1610659960000|2021-01-14 21:32:40|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|3
1610659980000|2021-01-14 21:33:00|2157|2156.7|2157.7|2157.4|2157.8|2157.5|2157|2156.7|28
1610659990000|2021-01-14 21:33:10|2157.6|2157.3|2157.2|2156.9|2157.6|2157.3|2157.2|2156.9|9
1610660000000|2021-01-14 21:33:20|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|3
1610660010000|2021-01-14 21:33:30|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2
1610660020000|2021-01-14 21:33:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|3
1610660030000|2021-01-14 21:33:50|2158|2157.7|2158.1|2157.8|2158.2|2157.9|2158|2157.7|11
1610660040000|2021-01-14 21:34:00|2158|2157.7|2157.7|2157.4|2158|2157.7|2157.5|2157.2|20
1610660050000|2021-01-14 21:34:10|2157.8|2157.5|2156.5|2156.2|2157.8|2157.5|2156.5|2156.2|58
1610660060000|2021-01-14 21:34:20|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1610660080000|2021-01-14 21:34:40|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2
1610660090000|2021-01-14 21:34:50|2156.7|2156.4|2157.2|2156.9|2157.2|2156.9|2156.7|2156.4|39
1610660100000|2021-01-14 21:35:00|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|11
1610660110000|2021-01-14 21:35:10|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2157|2156.7|4
1610660120000|2021-01-14 21:35:20|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1610660130000|2021-01-14 21:35:30|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|6
1610660140000|2021-01-14 21:35:40|2157.6|2157.3|2157.9|2157.6|2157.9|2157.6|2157.6|2157.3|6
1610660150000|2021-01-14 21:35:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|14
1610660180000|2021-01-14 21:36:20|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|5
1610660190000|2021-01-14 21:36:30|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|4
1610660200000|2021-01-14 21:36:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2
1610660210000|2021-01-14 21:36:50|2157.8|2157.5|2157.1|2156.8|2157.8|2157.5|2157.1|2156.8|18
1610660220000|2021-01-14 21:37:00|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|4
1610660240000|2021-01-14 21:37:20|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1610660250000|2021-01-14 21:37:30|2157.3|2157|2157.1|2156.8|2157.3|2157|2157.1|2156.8|6
1610660260000|2021-01-14 21:37:40|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1610660270000|2021-01-14 21:37:50|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157.3|2157|4
1610660280000|2021-01-14 21:38:00|2157.3|2157|2157.1|2156.8|2157.3|2157|2157.1|2156.8|2
1610660290000|2021-01-14 21:38:10|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157.3|2157|4
1610660300000|2021-01-14 21:38:20|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|4
1610660330000|2021-01-14 21:38:50|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1610660350000|2021-01-14 21:39:10|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|2
1610660360000|2021-01-14 21:39:20|||||||||2
1610660370000|2021-01-14 21:39:30|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|3
1610660380000|2021-01-14 21:39:40|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|6
1610660430000|2021-01-14 21:40:30|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.1|2156.8|3
1610660440000|2021-01-14 21:40:40|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1610660510000|2021-01-14 21:41:50|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|6
1610660520000|2021-01-14 21:42:00|||||||||1
1610660530000|2021-01-14 21:42:10|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.8|2156.5|8
1610660540000|2021-01-14 21:42:20|2156.9|2156.6|2156.6|2156.3|2156.9|2156.6|2156.6|2156.3|13
1610660550000|2021-01-14 21:42:30|||||||||1
1610660570000|2021-01-14 21:42:50|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156.3|2156|7
1610660580000|2021-01-14 21:43:00|||||||||3
1610660590000|2021-01-14 21:43:10|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.3|2156|8
1610660600000|2021-01-14 21:43:20|||||||||4
1610660610000|2021-01-14 21:43:30|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.3|2156|9
1610660620000|2021-01-14 21:43:40|||||||||2
1610660630000|2021-01-14 21:43:50|||||||||1
1610660650000|2021-01-14 21:44:10|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|17
1610660670000|2021-01-14 21:44:30|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.4|2156.1|6
1610660680000|2021-01-14 21:44:40|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2
1610660690000|2021-01-14 21:44:50|2156.3|2156|2156.5|2156.2|2156.5|2156.2|2156.3|2156|14
1610660700000|2021-01-14 21:45:00|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|2
1610660710000|2021-01-14 21:45:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|7
1610660720000|2021-01-14 21:45:20|||||||||1
1610660730000|2021-01-14 21:45:30|2156.1|2155.8|2156.3|2156|2156.3|2156|2156.1|2155.8|3
1610660740000|2021-01-14 21:45:40|||||||||1
1610660750000|2021-01-14 21:45:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1610660760000|2021-01-14 21:46:00|2156.4|2156.1|2156.1|2155.8|2156.4|2156.1|2156.1|2155.8|13
1610660770000|2021-01-14 21:46:10|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|2
1610660810000|2021-01-14 21:46:50|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|21
1610660820000|2021-01-14 21:47:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2
1610660830000|2021-01-14 21:47:10|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1610660840000|2021-01-14 21:47:20|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|7
1610660850000|2021-01-14 21:47:30|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|7
1610660860000|2021-01-14 21:47:40|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|3
1610660870000|2021-01-14 21:47:50|2154.3|2154|2154|2153.7|2154.3|2154|2154|2153.7|7
1610660880000|2021-01-14 21:48:00|2153.7|2153.4|2153.4|2153.1|2153.7|2153.4|2153.3|2153|45
1610660890000|2021-01-14 21:48:10|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|2
1610660900000|2021-01-14 21:48:20|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.2|2152.9|4
1610660940000|2021-01-14 21:49:00|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|15
1610660950000|2021-01-14 21:49:10|||||||||4
1610660960000|2021-01-14 21:49:20|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|3
1610660970000|2021-01-14 21:49:30|2153.4|2153.1|2153.9|2153.6|2153.9|2153.6|2153.4|2153.1|13
1610660980000|2021-01-14 21:49:40|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|6
1610660990000|2021-01-14 21:49:50|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|13
1610661000000|2021-01-14 21:50:00|2153.7|2153.4|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|17
1610661010000|2021-01-14 21:50:10|||||||||1
1610661020000|2021-01-14 21:50:20|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|4
1610661030000|2021-01-14 21:50:30|2153.3|2153|2153.1|2152.8|2153.3|2153|2153.1|2152.8|9
1610661040000|2021-01-14 21:50:40|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|8
1610661050000|2021-01-14 21:50:50|2153.3|2153|2153.7|2153.4|2153.7|2153.4|2153.3|2153|9
1610661060000|2021-01-14 21:51:00|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|4
1610661070000|2021-01-14 21:51:10|2153.4|2153.1|2153.6|2153.3|2153.6|2153.3|2153.4|2153.1|13
1610661080000|2021-01-14 21:51:20|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2
1610661090000|2021-01-14 21:51:30|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1610661100000|2021-01-14 21:51:40|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1610661120000|2021-01-14 21:52:00|2153.5|2153.2|2153.6|2153.3|2153.8|2153.5|2153.5|2153.2|17
1610661130000|2021-01-14 21:52:10|||||||||4
1610661140000|2021-01-14 21:52:20|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1610661150000|2021-01-14 21:52:30|||||||||1
1610661160000|2021-01-14 21:52:40|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|2
1610661170000|2021-01-14 21:52:50|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.9|2153.6|5
1610661180000|2021-01-14 21:53:00|||||||||4
1610661190000|2021-01-14 21:53:10|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|3
1610661200000|2021-01-14 21:53:20|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|2
1610661220000|2021-01-14 21:53:40|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|20
1610661240000|2021-01-14 21:54:00|2154.3|2154|2154.8|2154.5|2154.8|2154.5|2154.3|2154|23
1610661250000|2021-01-14 21:54:10|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|2
1610661270000|2021-01-14 21:54:30|2154.6|2154.3|2154.8|2154.5|2154.8|2154.5|2154.6|2154.3|5
1610661280000|2021-01-14 21:54:40|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2
1610661290000|2021-01-14 21:54:50|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|4
1610661300000|2021-01-14 21:55:00|2155.3|2155|2155.4|2155.1|2155.8|2155.5|2155.3|2155|20
1610661310000|2021-01-14 21:55:10|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|6
1610661320000|2021-01-14 21:55:20|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|4
1610661330000|2021-01-14 21:55:30|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|2
1610661340000|2021-01-14 21:55:40|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|4
1610661360000|2021-01-14 21:56:00|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|1
1610661380000|2021-01-14 21:56:20|2154.4|2154.1|2154|2153.7|2154.4|2154.1|2153.9|2153.6|27
1610661390000|2021-01-14 21:56:30|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2154|2153.7|5
1610661400000|2021-01-14 21:56:40|2154.8|2154.5|2154.4|2154.1|2154.8|2154.5|2154.4|2154.1|18
1610661430000|2021-01-14 21:57:10|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|3
1610661440000|2021-01-14 21:57:20|2154.6|2154.3|2155.1|2154.8|2155.1|2154.8|2154.6|2154.3|5
1610661450000|2021-01-14 21:57:30|||||||||1
1610661460000|2021-01-14 21:57:40|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|16
1610661480000|2021-01-14 21:58:00|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|4
1610661490000|2021-01-14 21:58:10|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|9
1610661500000|2021-01-14 21:58:20|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|1
1610661510000|2021-01-14 21:58:30|2154.9|2154.6|2154.8|2154.5|2155|2154.7|2154.8|2154.5|47
1610661530000|2021-01-14 21:58:50|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|1
1610661540000|2021-01-14 21:59:00|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|2
1610661560000|2021-01-14 21:59:20|2154.8|2154.5|2155.2|2154.9|2155.2|2154.9|2154.8|2154.5|5
1610661590000|2021-01-14 21:59:50|2155|2154.7|2155.4|2154.6|2155.5|2154.8|2155|2154.6|7
1610661620000|2021-01-14 22:00:20|2155.5|2154.7|2155.5|2154.7|2155.5|2154.7|2155.5|2154.7|0
1610661660000|2021-01-14 22:01:00|2155.7|2154.9|2155.7|2154.9|2155.7|2154.9|2155.7|2154.9|0
1610661670000|2021-01-14 22:01:10|2155.6|2154.8|2155.3|2154.5|2155.6|2154.8|2155.3|2154.5|0
1610661750000|2021-01-14 22:02:30|2155.4|2154.6|2155.4|2154.6|2155.4|2154.6|2155.4|2154.6|0
1610661790000|2021-01-14 22:03:10|2155.3|2154.5|2155.3|2154.5|2155.3|2154.5|2155.3|2154.5|0
1610662010000|2021-01-14 22:06:50|2155.2|2154.4|2155.2|2154.4|2155.2|2154.4|2155.2|2154.4|0
1610662050000|2021-01-14 22:07:30|2155.3|2154.5|2155.6|2154.8|2155.7|2154.9|2155.3|2154.5|0
1610662120000|2021-01-14 22:08:40|2155.7|2154.9|2155.7|2154.9|2155.7|2154.9|2155.7|2154.9|0
1610662130000|2021-01-14 22:08:50|2155.8|2155|2155.8|2155|2155.8|2155|2155.8|2155|0
1610662160000|2021-01-14 22:09:20|2155.4|2154.6|2155.4|2154.6|2155.4|2154.6|2155.4|2154.6|0
1610662260000|2021-01-14 22:11:00|2155.5|2154.7|2155.5|2154.7|2155.5|2154.7|2155.5|2154.7|0
1610662300000|2021-01-14 22:11:40|2155.3|2154.5|2155.3|2154.5|2155.3|2154.5|2155.3|2154.5|0
1610662330000|2021-01-14 22:12:10|2155.4|2154.6|2155.4|2154.6|2155.4|2154.6|2155.4|2154.6|0
1610662340000|2021-01-14 22:12:20|2155.3|2154.5|2155.3|2154.5|2155.3|2154.5|2155.3|2154.5|0
1610662360000|2021-01-14 22:12:40|2155.4|2154.6|2155.4|2154.6|2155.4|2154.6|2155.4|2154.6|0
1610662370000|2021-01-14 22:12:50|2155.5|2154.7|2155.5|2154.7|2155.5|2154.7|2155.5|2154.7|0
1610662380000|2021-01-14 22:13:00|2155.6|2154.8|2155.6|2154.8|2155.6|2154.8|2155.6|2154.8|0
1610662420000|2021-01-14 22:13:40|2155.7|2154.9|2155.7|2154.9|2155.7|2154.9|2155.7|2154.9|0
1610662430000|2021-01-14 22:13:50|2155.8|2155|2155.8|2155|2155.8|2155|2155.8|2155|0
1610662440000|2021-01-14 22:14:00|2155.9|2155.1|2155.9|2155.1|2155.9|2155.1|2155.9|2155.1|0
1610662450000|2021-01-14 22:14:10|2155.8|2155|2155.8|2155|2155.8|2155|2155.8|2155|0
1610662460000|2021-01-14 22:14:20|2155.9|2155.1|2155.9|2155.1|2155.9|2155.1|2155.9|2155.1|0
1610662470000|2021-01-14 22:14:30|2155.8|2155|2156|2155.2|2156|2155.2|2155.8|2155|0
1610662610000|2021-01-14 22:16:50|2156.1|2155.3|2156.2|2155.4|2156.2|2155.4|2156.1|2155.3|0
1610662700000|2021-01-14 22:18:20|2156.3|2155.5|2156.2|2155.4|2156.3|2155.5|2156.2|2155.4|0
1610662750000|2021-01-14 22:19:10|2156.3|2155.5|2156.3|2155.5|2156.3|2155.5|2156.3|2155.5|0
1610662760000|2021-01-14 22:19:20|2156.2|2155.4|2156.3|2155.5|2156.3|2155.5|2156.1|2155.3|0
1610662800000|2021-01-14 22:20:00|2156.2|2155.4|2156.2|2155.4|2156.2|2155.4|2156.2|2155.4|0
1610662860000|2021-01-14 22:21:00|2156.3|2155.5|2156.3|2155.5|2156.3|2155.5|2156.3|2155.5|0
1610662870000|2021-01-14 22:21:10|2156.4|2155.6|2156.3|2155.5|2156.4|2155.6|2156.3|2155.5|0
1610662920000|2021-01-14 22:22:00|2156.4|2155.6|2156.6|2155.8|2156.6|2155.8|2156.4|2155.6|0
1610662960000|2021-01-14 22:22:40|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|0
1610663000000|2021-01-14 22:23:20|2156.4|2155.6|2156.4|2155.6|2156.4|2155.6|2156.4|2155.6|0
1610663050000|2021-01-14 22:24:10|2156.5|2155.7|2156.4|2155.6|2156.5|2155.7|2156.4|2155.6|0
1610663110000|2021-01-14 22:25:10|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|0
1610663140000|2021-01-14 22:25:40|2156.4|2155.6|2156.4|2155.6|2156.4|2155.6|2156.4|2155.6|0
1610663500000|2021-01-14 22:31:40|2156.5|2155.7|2156.4|2155.6|2156.5|2155.7|2156.4|2155.6|0
1610663640000|2021-01-14 22:34:00|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|0
1610663770000|2021-01-14 22:36:10|2156.4|2155.6|2156.4|2155.6|2156.4|2155.6|2156.4|2155.6|0
1610663800000|2021-01-14 22:36:40|2156.5|2155.7|2156.6|2155.8|2156.6|2155.8|2156.5|2155.7|0
1610663810000|2021-01-14 22:36:50|2156.7|2155.9|2156.7|2155.9|2156.7|2155.9|2156.7|2155.9|0
1610663830000|2021-01-14 22:37:10|2156.6|2155.8|2156.6|2155.8|2156.6|2155.8|2156.6|2155.8|0
1610663930000|2021-01-14 22:38:50|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|0
1610663940000|2021-01-14 22:39:00|2156.6|2155.8|2156.6|2155.8|2156.6|2155.8|2156.6|2155.8|0
1610663990000|2021-01-14 22:39:50|2156.7|2155.9|2156.7|2155.9|2156.7|2155.9|2156.7|2155.9|0
1610664060000|2021-01-14 22:41:00|2156.8|2156|2156.8|2156|2156.8|2156|2156.8|2156|0
1610664130000|2021-01-14 22:42:10|2157|2156.2|2156.8|2156|2157|2156.2|2156.8|2156|0
1610664180000|2021-01-14 22:43:00|2156.7|2155.9|2156.7|2155.9|2156.7|2155.9|2156.7|2155.9|0
1610664190000|2021-01-14 22:43:10|2156.9|2156.1|2157|2156.2|2157|2156.2|2156.9|2156.1|0
1610664200000|2021-01-14 22:43:20|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|0
1610664210000|2021-01-14 22:43:30|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|0
1610664220000|2021-01-14 22:43:40|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|0
1610664340000|2021-01-14 22:45:40|2157.5|2156.7|2157.5|2156.7|2157.5|2156.7|2157.5|2156.7|0
1610664380000|2021-01-14 22:46:20|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|0
1610664390000|2021-01-14 22:46:30|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|0
1610664430000|2021-01-14 22:47:10|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|0
1610664460000|2021-01-14 22:47:40|2157.5|2156.7|2157.5|2156.7|2157.5|2156.7|2157.5|2156.7|0
1610664480000|2021-01-14 22:48:00|2157.6|2156.8|2157.6|2156.8|2157.6|2156.8|2157.6|2156.8|0
1610664490000|2021-01-14 22:48:10|2157.7|2156.9|2157.7|2156.9|2157.7|2156.9|2157.7|2156.9|0
1610664510000|2021-01-14 22:48:30|2157.6|2156.8|2157.6|2156.8|2157.6|2156.8|2157.6|2156.8|0
1610664620000|2021-01-14 22:50:20|2157.7|2156.9|2157.7|2156.9|2157.7|2156.9|2157.7|2156.9|0
1610664630000|2021-01-14 22:50:30|2157.6|2156.8|2157.6|2156.8|2157.6|2156.8|2157.6|2156.8|0
1610664660000|2021-01-14 22:51:00|2157.7|2156.9|2157.7|2156.9|2157.7|2156.9|2157.7|2156.9|0
1610664670000|2021-01-14 22:51:10|2157.8|2157|2157.8|2157|2157.8|2157|2157.8|2157|0
1610664720000|2021-01-14 22:52:00|2157.9|2157.1|2157.9|2157.1|2157.9|2157.1|2157.9|2157.1|0
1610664770000|2021-01-14 22:52:50|2157.8|2157|2157.8|2157|2157.8|2157|2157.8|2157|0
1610664820000|2021-01-14 22:53:40|2157.7|2156.9|2157.7|2156.9|2157.7|2156.9|2157.7|2156.9|0
1610664840000|2021-01-14 22:54:00|2157.8|2157|2157.8|2157|2157.8|2157|2157.8|2157|0
1610664920000|2021-01-14 22:55:20|2157.9|2157.1|2157.8|2157|2157.9|2157.1|2157.8|2157|0
1610664940000|2021-01-14 22:55:40|2157.9|2157.1|2157.9|2157.1|2157.9|2157.1|2157.9|2157.1|0
1610665030000|2021-01-14 22:57:10|2157.8|2157|2157.8|2157|2157.8|2157|2157.8|2157|0
1610665040000|2021-01-14 22:57:20|2157.7|2156.9|2157.7|2156.9|2157.7|2156.9|2157.7|2156.9|0
1610665070000|2021-01-14 22:57:50|2157.6|2156.8|2157.6|2156.8|2157.6|2156.8|2157.6|2156.8|0
1610665100000|2021-01-14 22:58:20|2157.5|2156.7|2157.5|2156.7|2157.5|2156.7|2157.5|2156.7|0
1610665130000|2021-01-14 22:58:50|2157.4|2156.6|2157.5|2156.7|2157.5|2156.7|2157.4|2156.6|0
1610665160000|2021-01-14 22:59:20|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|0
1610665170000|2021-01-14 22:59:30|2157.5|2156.7|2157.5|2156.7|2157.5|2156.7|2157.5|2156.7|0
1610665190000|2021-01-14 22:59:50|2157.6|2156.8|2157.6|2156.8|2157.6|2156.8|2157.6|2156.8|0
1610665200000|2021-01-14 23:00:00|2158.1|2157.8|2158|2157.7|2158.6|2158.3|2157.4|2157.1|35
1610665210000|2021-01-14 23:00:10|2158.4|2158.1|2158.3|2158|2159|2158.7|2158.1|2157.8|38
1610665220000|2021-01-14 23:00:20|2158|2157.7|2158.5|2158.2|2158.8|2158.5|2158|2157.7|23
1610665230000|2021-01-14 23:00:30|2158.4|2158.1|2158.4|2158.1|2158.9|2158.6|2158.4|2158.1|10
1610665240000|2021-01-14 23:00:40|2159|2158.7|2159.8|2159.5|2159.8|2159.5|2159|2158.7|10
1610665250000|2021-01-14 23:00:50|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|4
1610665260000|2021-01-14 23:01:00|2159.1|2158.8|2158.9|2158.6|2159.6|2159.3|2158.8|2158.5|81
1610665270000|2021-01-14 23:01:10|2159|2158.7|2160|2159.7|2160.1|2159.8|2159|2158.7|38
1610665280000|2021-01-14 23:01:20|2159.7|2159.4|2159.6|2159.3|2159.7|2159.4|2159.5|2159.2|5
1610665290000|2021-01-14 23:01:30|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.8|2159.5|13
1610665300000|2021-01-14 23:01:40|2159.6|2159.3|2159.6|2159.3|2159.8|2159.5|2159.4|2159.1|17
1610665310000|2021-01-14 23:01:50|2159.2|2158.9|2159|2158.7|2159.4|2159.1|2159|2158.7|19
1610665320000|2021-01-14 23:02:00|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1610665330000|2021-01-14 23:02:10|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|4
1610665340000|2021-01-14 23:02:20|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|3
1610665350000|2021-01-14 23:02:30|||||||||3
1610665360000|2021-01-14 23:02:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|4
1610665370000|2021-01-14 23:02:50|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.7|2159.4|7
1610665380000|2021-01-14 23:03:00|2159.9|2159.6|2160.2|2159.9|2160.5|2160.2|2159.9|2159.6|62
1610665400000|2021-01-14 23:03:20|2160.1|2159.8|2159.9|2159.6|2160.1|2159.8|2159.8|2159.5|18
1610665410000|2021-01-14 23:03:30|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2160.4|2160.1|8
1610665420000|2021-01-14 23:03:40|2161|2160.7|2161|2160.7|2161.1|2160.8|2160.6|2160.3|15
1610665430000|2021-01-14 23:03:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|7
1610665440000|2021-01-14 23:04:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1610665450000|2021-01-14 23:04:10|2160.9|2160.6|2160.8|2160.5|2161|2160.7|2160.8|2160.5|4
1610665460000|2021-01-14 23:04:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1610665470000|2021-01-14 23:04:30|2160.6|2160.3|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|3
1610665480000|2021-01-14 23:04:40|2160.6|2160.3|2161|2160.7|2161|2160.7|2160.5|2160.2|4
1610665490000|2021-01-14 23:04:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|5
1610665500000|2021-01-14 23:05:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|4
1610665520000|2021-01-14 23:05:20|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.6|2160.3|4
1610665530000|2021-01-14 23:05:30|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1610665540000|2021-01-14 23:05:40|2160.4|2160.1|2161.1|2160.8|2161.1|2160.8|2160.4|2160.1|36
1610665550000|2021-01-14 23:05:50|2161.2|2160.9|2161.5|2161.2|2161.6|2161.3|2161.2|2160.9|6
1610665560000|2021-01-14 23:06:00|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2161|2160.7|50
1610665570000|2021-01-14 23:06:10|2161.2|2160.9|2160.9|2160.6|2161.2|2160.9|2160.9|2160.6|13
1610665580000|2021-01-14 23:06:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1610665590000|2021-01-14 23:06:30|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|2
1610665600000|2021-01-14 23:06:40|2161.5|2161.2|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|20
1610665610000|2021-01-14 23:06:50|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|8
1610665620000|2021-01-14 23:07:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1610665630000|2021-01-14 23:07:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1610665640000|2021-01-14 23:07:20|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|3
1610665650000|2021-01-14 23:07:30|2161|2160.7|2160.8|2160.5|2161.1|2160.8|2160.7|2160.4|5
1610665660000|2021-01-14 23:07:40|2160.6|2160.3|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|10
1610665670000|2021-01-14 23:07:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|5
1610665680000|2021-01-14 23:08:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|3
1610665710000|2021-01-14 23:08:30|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|7
1610665720000|2021-01-14 23:08:40|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|11
1610665730000|2021-01-14 23:08:50|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.4|2160.1|22
1610665740000|2021-01-14 23:09:00|||||||||4
1610665750000|2021-01-14 23:09:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|2
1610665780000|2021-01-14 23:09:40|2160.5|2160.2|2160.8|2160.5|2160.8|2160.5|2160.5|2160.2|3
1610665790000|2021-01-14 23:09:50|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|2
1610665800000|2021-01-14 23:10:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|3
1610665810000|2021-01-14 23:10:10|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1610665840000|2021-01-14 23:10:40|2161.4|2161.1|2161.1|2160.8|2161.4|2161.1|2161.1|2160.8|4
1610665860000|2021-01-14 23:11:00|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|3
1610665870000|2021-01-14 23:11:10|||||||||6
1610665880000|2021-01-14 23:11:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|5
1610665890000|2021-01-14 23:11:30|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|5
1610665900000|2021-01-14 23:11:40|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.4|2161.1|30
1610665910000|2021-01-14 23:11:50|2161.5|2161.2|2161.3|2161|2161.5|2161.2|2161.3|2161|7
1610665920000|2021-01-14 23:12:00|2161.1|2160.8|2161.4|2161.1|2161.4|2161.1|2161.1|2160.8|7
1610665940000|2021-01-14 23:12:20|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|10
1610665960000|2021-01-14 23:12:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1610665980000|2021-01-14 23:13:00|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|10
1610666000000|2021-01-14 23:13:20|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|8
1610666010000|2021-01-14 23:13:30|||||||||1
1610666020000|2021-01-14 23:13:40|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|12
1610666030000|2021-01-14 23:13:50|2161.2|2160.9|2161.3|2161|2161.4|2161.1|2161.2|2160.9|18
1610666040000|2021-01-14 23:14:00|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2
1610666050000|2021-01-14 23:14:10|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|14
1610666060000|2021-01-14 23:14:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|3
1610666070000|2021-01-14 23:14:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|5
1610666080000|2021-01-14 23:14:40|||||||||2
1610666100000|2021-01-14 23:15:00|2161.9|2161.6|2161.4|2161.1|2161.9|2161.6|2161.4|2161.1|7
1610666120000|2021-01-14 23:15:20|||||||||5
1610666130000|2021-01-14 23:15:30|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|3
1610666140000|2021-01-14 23:15:40|2161|2160.7|2161|2160.7|2161|2160.7|2160.9|2160.6|4
1610666150000|2021-01-14 23:15:50|2161.2|2160.9|2161.5|2161.2|2161.5|2161.2|2161.2|2160.9|3
1610666180000|2021-01-14 23:16:20|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1610666190000|2021-01-14 23:16:30|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|2
1610666200000|2021-01-14 23:16:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1610666210000|2021-01-14 23:16:50|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|2
1610666220000|2021-01-14 23:17:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1610666230000|2021-01-14 23:17:10|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|3
1610666250000|2021-01-14 23:17:30|2161.1|2160.8|2161.5|2161.2|2161.5|2161.2|2161.1|2160.8|7
1610666260000|2021-01-14 23:17:40|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|2
1610666270000|2021-01-14 23:17:50|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|3
1610666280000|2021-01-14 23:18:00|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1610666290000|2021-01-14 23:18:10|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1610666300000|2021-01-14 23:18:20|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|4
1610666310000|2021-01-14 23:18:30|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|4
1610666320000|2021-01-14 23:18:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2
1610666330000|2021-01-14 23:18:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1610666340000|2021-01-14 23:19:00|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.6|2161.3|7
1610666350000|2021-01-14 23:19:10|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|6
1610666360000|2021-01-14 23:19:20|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|6
1610666370000|2021-01-14 23:19:30|||||||||2
1610666380000|2021-01-14 23:19:40|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|4
1610666400000|2021-01-14 23:20:00|||||||||2
1610666410000|2021-01-14 23:20:10|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1610666420000|2021-01-14 23:20:20|||||||||1
1610666430000|2021-01-14 23:20:30|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1610666440000|2021-01-14 23:20:40|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|2
1610666450000|2021-01-14 23:20:50|||||||||2
1610666460000|2021-01-14 23:21:00|2162.2|2161.9|2161.7|2161.4|2162.2|2161.9|2161.7|2161.4|9
1610666470000|2021-01-14 23:21:10|||||||||3
1610666480000|2021-01-14 23:21:20|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2
1610666490000|2021-01-14 23:21:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1610666500000|2021-01-14 23:21:40|2161.4|2161.1|2161.7|2161.4|2161.7|2161.4|2161.4|2161.1|5
1610666520000|2021-01-14 23:22:00|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.6|2161.3|6
1610666530000|2021-01-14 23:22:10|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|4
1610666550000|2021-01-14 23:22:30|||||||||4
1610666560000|2021-01-14 23:22:40|2161.6|2161.3|2161.9|2161.6|2161.9|2161.6|2161.6|2161.3|10
1610666570000|2021-01-14 23:22:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1610666590000|2021-01-14 23:23:10|||||||||14
1610666640000|2021-01-14 23:24:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2
1610666680000|2021-01-14 23:24:40|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|5
1610666690000|2021-01-14 23:24:50|||||||||2
1610666720000|2021-01-14 23:25:20|||||||||1
1610666760000|2021-01-14 23:26:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1610666770000|2021-01-14 23:26:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1610666790000|2021-01-14 23:26:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1610666800000|2021-01-14 23:26:40|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1610666810000|2021-01-14 23:26:50|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1610666830000|2021-01-14 23:27:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|5
1610666850000|2021-01-14 23:27:30|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|4
1610666880000|2021-01-14 23:28:00|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|3
1610666900000|2021-01-14 23:28:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1610666920000|2021-01-14 23:28:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1610666940000|2021-01-14 23:29:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1610666950000|2021-01-14 23:29:10|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|3
1610666960000|2021-01-14 23:29:20|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1610667000000|2021-01-14 23:30:00|2161.1|2160.8|2161.1|2160.8|2161.3|2161|2161.1|2160.8|7
1610667010000|2021-01-14 23:30:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1610667020000|2021-01-14 23:30:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1610667040000|2021-01-14 23:30:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1610667050000|2021-01-14 23:30:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|4
1610667060000|2021-01-14 23:31:00|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1610667070000|2021-01-14 23:31:10|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.4|2160.1|15
1610667080000|2021-01-14 23:31:20|2160.6|2160.3|2161.3|2161|2161.3|2161|2160.6|2160.3|18
1610667090000|2021-01-14 23:31:30|2161.1|2160.8|2161.3|2161|2161.3|2161|2161.1|2160.8|2
1610667120000|2021-01-14 23:32:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1610667130000|2021-01-14 23:32:10|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|4
1610667140000|2021-01-14 23:32:20|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.8|2161.5|13
1610667150000|2021-01-14 23:32:30|||||||||7
1610667180000|2021-01-14 23:33:00|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|13
1610667190000|2021-01-14 23:33:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1610667200000|2021-01-14 23:33:20|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|3
1610667210000|2021-01-14 23:33:30|2161.9|2161.6|2162.2|2161.9|2162.2|2161.9|2161.9|2161.6|12
1610667230000|2021-01-14 23:33:50|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1610667240000|2021-01-14 23:34:00|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|3
1610667250000|2021-01-14 23:34:10|||||||||1
1610667260000|2021-01-14 23:34:20|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|4
1610667270000|2021-01-14 23:34:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|3
1610667280000|2021-01-14 23:34:40|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|2
1610667290000|2021-01-14 23:34:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2
1610667310000|2021-01-14 23:35:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1610667320000|2021-01-14 23:35:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2
1610667340000|2021-01-14 23:35:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1610667350000|2021-01-14 23:35:50|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1610667390000|2021-01-14 23:36:30|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|2
1610667410000|2021-01-14 23:36:50|||||||||3
1610667420000|2021-01-14 23:37:00|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|3
1610667450000|2021-01-14 23:37:30|2161.3|2161|2160.9|2160.6|2161.5|2161.2|2160.9|2160.6|3
1610667460000|2021-01-14 23:37:40|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|4
1610667480000|2021-01-14 23:38:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1610667500000|2021-01-14 23:38:20|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2161|2160.7|2
1610667510000|2021-01-14 23:38:30|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1610667530000|2021-01-14 23:38:50|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2160.8|2160.5|4
1610667550000|2021-01-14 23:39:10|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1610667560000|2021-01-14 23:39:20|||||||||1
1610667570000|2021-01-14 23:39:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|7
1610667590000|2021-01-14 23:39:50|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|8
1610667610000|2021-01-14 23:40:10|||||||||1
1610667620000|2021-01-14 23:40:20|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1610667630000|2021-01-14 23:40:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1610667640000|2021-01-14 23:40:40|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|6
1610667650000|2021-01-14 23:40:50|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.3|2160|4
1610667670000|2021-01-14 23:41:10|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1610667680000|2021-01-14 23:41:20|2160|2159.7|2159.9|2159.6|2160.1|2159.8|2159.7|2159.4|26
1610667690000|2021-01-14 23:41:30|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.7|2159.4|11
1610667710000|2021-01-14 23:41:50|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|8
1610667720000|2021-01-14 23:42:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1610667730000|2021-01-14 23:42:10|2160|2159.7|2160.1|2159.8|2160.2|2159.9|2160|2159.7|5
1610667740000|2021-01-14 23:42:20|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|6
1610667750000|2021-01-14 23:42:30|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|27
1610667760000|2021-01-14 23:42:40|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2159|2158.7|17
1610667770000|2021-01-14 23:42:50|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|3
1610667780000|2021-01-14 23:43:00|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|8
1610667790000|2021-01-14 23:43:10|2159|2158.7|2159|2158.7|2159|2158.7|2158.9|2158.6|6
1610667800000|2021-01-14 23:43:20|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|4
1610667810000|2021-01-14 23:43:30|||||||||1
1610667820000|2021-01-14 23:43:40|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|4
1610667830000|2021-01-14 23:43:50|||||||||5
1610667840000|2021-01-14 23:44:00|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|3
1610667850000|2021-01-14 23:44:10|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1610667860000|2021-01-14 23:44:20|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1610667870000|2021-01-14 23:44:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1610667890000|2021-01-14 23:44:50|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|6
1610667900000|2021-01-14 23:45:00|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2159|2158.7|9
1610667910000|2021-01-14 23:45:10|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2
1610667920000|2021-01-14 23:45:20|2159.1|2158.8|2159.3|2159|2159.3|2159|2159.1|2158.8|6
1610667930000|2021-01-14 23:45:30|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.8|2159.5|4
1610667940000|2021-01-14 23:45:40|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1610667970000|2021-01-14 23:46:10|2159.6|2159.3|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|5
1610667980000|2021-01-14 23:46:20|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2
1610667990000|2021-01-14 23:46:30|||||||||1
1610668010000|2021-01-14 23:46:50|2159.4|2159.1|2159.2|2158.9|2159.4|2159.1|2159.2|2158.9|8
1610668020000|2021-01-14 23:47:00|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1610668030000|2021-01-14 23:47:10|||||||||1
1610668040000|2021-01-14 23:47:20|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1610668050000|2021-01-14 23:47:30|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2
1610668060000|2021-01-14 23:47:40|2160.1|2159.8|2159.7|2159.4|2160.2|2159.9|2159.5|2159.2|38
1610668100000|2021-01-14 23:48:20|2159.5|2159.2|2159.3|2159|2159.5|2159.2|2159.3|2159|14
1610668120000|2021-01-14 23:48:40|||||||||1
1610668140000|2021-01-14 23:49:00|2159|2158.7|2159.3|2159|2159.3|2159|2159|2158.7|11
1610668160000|2021-01-14 23:49:20|2159.4|2159.1|2159.3|2159|2159.5|2159.2|2159.3|2159|6
1610668210000|2021-01-14 23:50:10|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|3
1610668220000|2021-01-14 23:50:20|||||||||1
1610668230000|2021-01-14 23:50:30|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2
1610668250000|2021-01-14 23:50:50|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|4
1610668270000|2021-01-14 23:51:10|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|3
1610668290000|2021-01-14 23:51:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|3
1610668310000|2021-01-14 23:51:50|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|3
1610668320000|2021-01-14 23:52:00|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|3
1610668330000|2021-01-14 23:52:10|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159|2158.7|5
1610668340000|2021-01-14 23:52:20|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|3
1610668350000|2021-01-14 23:52:30|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|10
1610668360000|2021-01-14 23:52:40|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|2
1610668370000|2021-01-14 23:52:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1610668380000|2021-01-14 23:53:00|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|4
1610668390000|2021-01-14 23:53:10|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2
1610668400000|2021-01-14 23:53:20|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.7|2158.4|13
1610668410000|2021-01-14 23:53:30|2158.6|2158.3|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|3
1610668420000|2021-01-14 23:53:40|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158|2157.7|12
1610668430000|2021-01-14 23:53:50|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.3|2158|2
1610668440000|2021-01-14 23:54:00|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2
1610668450000|2021-01-14 23:54:10|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1610668460000|2021-01-14 23:54:20|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|4
1610668470000|2021-01-14 23:54:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1610668480000|2021-01-14 23:54:40|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1610668490000|2021-01-14 23:54:50|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|9
1610668510000|2021-01-14 23:55:10|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1610668520000|2021-01-14 23:55:20|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|6
1610668530000|2021-01-14 23:55:30|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|2
1610668540000|2021-01-14 23:55:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2
1610668550000|2021-01-14 23:55:50|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1610668560000|2021-01-14 23:56:00|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|3
1610668570000|2021-01-14 23:56:10|2158.1|2157.8|2158|2157.7|2158.2|2157.9|2158|2157.7|11
1610668590000|2021-01-14 23:56:30|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2
1610668600000|2021-01-14 23:56:40|||||||||2
1610668640000|2021-01-14 23:57:20|2158.4|2158.1|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|7
1610668660000|2021-01-14 23:57:40|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|6
1610668690000|2021-01-14 23:58:10|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|3
1610668700000|2021-01-14 23:58:20|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1610668760000|2021-01-14 23:59:20|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2
1610668790000|2021-01-14 23:59:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1610668800000|2021-01-15 00:00:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|3
1610668810000|2021-01-15 00:00:10|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|3
1610668820000|2021-01-15 00:00:20|2158|2157.7|2157.3|2157|2158|2157.7|2157.1|2156.8|19
1610668830000|2021-01-15 00:00:30|2157.4|2157.1|2156.9|2156.6|2157.5|2157.2|2156.9|2156.6|17
1610668840000|2021-01-15 00:00:40|2157|2156.7|2157.4|2157.1|2157.4|2157.1|2157|2156.7|16
1610668850000|2021-01-15 00:00:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1610668860000|2021-01-15 00:01:00|2157|2156.7|2157.1|2156.8|2157.5|2157.2|2157|2156.7|11
1610668870000|2021-01-15 00:01:10|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1610668880000|2021-01-15 00:01:20|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|2
1610668890000|2021-01-15 00:01:30|2156.9|2156.6|2157.1|2156.8|2157.2|2156.9|2156.9|2156.6|6
1610668900000|2021-01-15 00:01:40|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|2
1610668910000|2021-01-15 00:01:50|2157.4|2157.1|2158.1|2157.8|2158.1|2157.8|2157.4|2157.1|17
1610668920000|2021-01-15 00:02:00|2157.9|2157.6|2158.7|2158.4|2158.9|2158.6|2157.9|2157.6|11
1610668930000|2021-01-15 00:02:10|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|3
1610668940000|2021-01-15 00:02:20|2159.3|2159|2158.8|2158.5|2159.3|2159|2158.8|2158.5|8
1610668950000|2021-01-15 00:02:30|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2
1610668960000|2021-01-15 00:02:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1610669000000|2021-01-15 00:03:20|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|4
1610669010000|2021-01-15 00:03:30|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|4
1610669020000|2021-01-15 00:03:40|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.9|2157.6|4
1610669030000|2021-01-15 00:03:50|2158.2|2157.9|2158.1|2157.8|2158.5|2158.2|2158.1|2157.8|5
1610669060000|2021-01-15 00:04:20|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1610669070000|2021-01-15 00:04:30|2157.7|2157.4|2157.4|2157.1|2157.7|2157.4|2157.4|2157.1|3
1610669090000|2021-01-15 00:04:50|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1610669100000|2021-01-15 00:05:00|2157.1|2156.8|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|4
1610669110000|2021-01-15 00:05:10|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2
1610669120000|2021-01-15 00:05:20|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|2
1610669130000|2021-01-15 00:05:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|3
1610669140000|2021-01-15 00:05:40|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157.3|2157|4
1610669150000|2021-01-15 00:05:50|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|2
1610669160000|2021-01-15 00:06:00|||||||||1
1610669170000|2021-01-15 00:06:10|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1610669190000|2021-01-15 00:06:30|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2
1610669200000|2021-01-15 00:06:40|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1610669210000|2021-01-15 00:06:50|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.6|2156.3|7
1610669220000|2021-01-15 00:07:00|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|3
1610669240000|2021-01-15 00:07:20|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1610669250000|2021-01-15 00:07:30|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|5
1610669260000|2021-01-15 00:07:40|2156.9|2156.6|2157|2156.7|2157.1|2156.8|2156.9|2156.6|3
1610669280000|2021-01-15 00:08:00|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|3
1610669290000|2021-01-15 00:08:10|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|5
1610669310000|2021-01-15 00:08:30|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|3
1610669330000|2021-01-15 00:08:50|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|4
1610669340000|2021-01-15 00:09:00|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|4
1610669350000|2021-01-15 00:09:10|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|8
1610669370000|2021-01-15 00:09:30|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1610669380000|2021-01-15 00:09:40|2156|2155.7|2156.1|2155.8|2156.3|2156|2156|2155.7|5
1610669390000|2021-01-15 00:09:50|2156.3|2156|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|7
1610669400000|2021-01-15 00:10:00|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.5|2156.2|3
1610669420000|2021-01-15 00:10:20|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|2
1610669430000|2021-01-15 00:10:30|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|2
1610669440000|2021-01-15 00:10:40|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|3
1610669460000|2021-01-15 00:11:00|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.9|2155.6|5
1610669470000|2021-01-15 00:11:10|2155.8|2155.5|2155.4|2155.1|2155.8|2155.5|2155.4|2155.1|14
1610669480000|2021-01-15 00:11:20|2155.1|2154.8|2155.4|2155.1|2155.5|2155.2|2155.1|2154.8|9
1610669490000|2021-01-15 00:11:30|2155.9|2155.6|2155.6|2155.3|2155.9|2155.6|2155.6|2155.3|2
1610669500000|2021-01-15 00:11:40|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|2
1610669510000|2021-01-15 00:11:50|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.9|2155.6|6
1610669520000|2021-01-15 00:12:00|2155.7|2155.4|2156.2|2155.9|2156.2|2155.9|2155.6|2155.3|9
1610669530000|2021-01-15 00:12:10|2156.1|2155.8|2156.2|2155.9|2156.3|2156|2156.1|2155.8|9
1610669540000|2021-01-15 00:12:20|2156.1|2155.8|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|7
1610669550000|2021-01-15 00:12:30|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1610669560000|2021-01-15 00:12:40|2156.5|2156.2|2156.6|2156.3|2156.8|2156.5|2156.5|2156.2|11
1610669570000|2021-01-15 00:12:50|2156.9|2156.6|2157.3|2157|2157.3|2157|2156.9|2156.6|4
1610669580000|2021-01-15 00:13:00|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|5
1610669600000|2021-01-15 00:13:20|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|4
1610669610000|2021-01-15 00:13:30|2157.5|2157.2|2157.6|2157.3|2157.8|2157.5|2157.5|2157.2|5
1610669620000|2021-01-15 00:13:40|2157.5|2157.2|2157.9|2157.6|2157.9|2157.6|2157.5|2157.2|2
1610669630000|2021-01-15 00:13:50|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|5
1610669640000|2021-01-15 00:14:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1610669650000|2021-01-15 00:14:10|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|6
1610669660000|2021-01-15 00:14:20|2158.1|2157.8|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|11
1610669670000|2021-01-15 00:14:30|2158|2157.7|2157.7|2157.4|2158|2157.7|2157.7|2157.4|2
1610669680000|2021-01-15 00:14:40|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|3
1610669690000|2021-01-15 00:14:50|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2
1610669700000|2021-01-15 00:15:00|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|4
1610669710000|2021-01-15 00:15:10|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|3
1610669730000|2021-01-15 00:15:30|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|2
1610669740000|2021-01-15 00:15:40|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|2
1610669760000|2021-01-15 00:16:00|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.9|2157.6|3
1610669770000|2021-01-15 00:16:10|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|8
1610669780000|2021-01-15 00:16:20|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|2
1610669790000|2021-01-15 00:16:30|2157.3|2157|2157|2156.7|2157.3|2157|2157|2156.7|5
1610669800000|2021-01-15 00:16:40|2157.2|2156.9|2156.9|2156.6|2157.2|2156.9|2156.9|2156.6|2
1610669810000|2021-01-15 00:16:50|2156.6|2156.3|2157|2156.7|2157|2156.7|2156.6|2156.3|4
1610669820000|2021-01-15 00:17:00|2157.2|2156.9|2157.3|2157|2157.3|2157|2157|2156.7|5
1610669830000|2021-01-15 00:17:10|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1610669840000|2021-01-15 00:17:20|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1610669860000|2021-01-15 00:17:40|2157.7|2157.4|2157.3|2157|2157.7|2157.4|2157.3|2157|18
1610669870000|2021-01-15 00:17:50|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|2
1610669880000|2021-01-15 00:18:00|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1610669890000|2021-01-15 00:18:10|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|8
1610669900000|2021-01-15 00:18:20|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1610669910000|2021-01-15 00:18:30|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|5
1610669920000|2021-01-15 00:18:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1610669930000|2021-01-15 00:18:50|2157.4|2157.1|2157.9|2157.6|2157.9|2157.6|2157.4|2157.1|2
1610669940000|2021-01-15 00:19:00|2157.7|2157.4|2156.9|2156.6|2157.7|2157.4|2156.9|2156.6|5
1610669950000|2021-01-15 00:19:10|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|4
1610669960000|2021-01-15 00:19:20|2156.2|2155.9|2156.7|2156.4|2156.7|2156.4|2156.2|2155.9|6
1610669980000|2021-01-15 00:19:40|2157.3|2157|2156.8|2156.5|2157.3|2157|2156.8|2156.5|8
1610670000000|2021-01-15 00:20:00|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1610670010000|2021-01-15 00:20:10|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1610670020000|2021-01-15 00:20:20|||||||||1
1610670040000|2021-01-15 00:20:40|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1610670050000|2021-01-15 00:20:50|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1610670060000|2021-01-15 00:21:00|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|9
1610670070000|2021-01-15 00:21:10|2157.9|2157.6|2158.7|2158.4|2158.7|2158.4|2157.9|2157.6|6
1610670080000|2021-01-15 00:21:20|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.3|2158|5
1610670090000|2021-01-15 00:21:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1610670100000|2021-01-15 00:21:40|||||||||1
1610670110000|2021-01-15 00:21:50|2158.3|2158|2158.1|2157.8|2158.3|2158|2158.1|2157.8|6
1610670120000|2021-01-15 00:22:00|2157.8|2157.5|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|2
1610670140000|2021-01-15 00:22:20|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.9|2157.6|2
1610670160000|2021-01-15 00:22:40|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2
1610670170000|2021-01-15 00:22:50|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|6
1610670180000|2021-01-15 00:23:00|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|3
1610670190000|2021-01-15 00:23:10|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|3
1610670200000|2021-01-15 00:23:20|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1610670220000|2021-01-15 00:23:40|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|4
1610670230000|2021-01-15 00:23:50|2156.8|2156.5|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|5
1610670250000|2021-01-15 00:24:10|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1610670270000|2021-01-15 00:24:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2
1610670280000|2021-01-15 00:24:40|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|2
1610670290000|2021-01-15 00:24:50|||||||||1
1610670300000|2021-01-15 00:25:00|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1610670320000|2021-01-15 00:25:20|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|4
1610670330000|2021-01-15 00:25:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|5
1610670350000|2021-01-15 00:25:50|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|3
1610670360000|2021-01-15 00:26:00|2157.5|2157.2|2157.3|2157|2157.5|2157.2|2157.3|2157|6
1610670370000|2021-01-15 00:26:10|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1610670380000|2021-01-15 00:26:20|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2
1610670390000|2021-01-15 00:26:30|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|12
1610670400000|2021-01-15 00:26:40|2157.3|2157|2157.7|2157.4|2157.8|2157.5|2157.3|2157|14
1610670410000|2021-01-15 00:26:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|5
1610670420000|2021-01-15 00:27:00|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1610670430000|2021-01-15 00:27:10|2157.2|2156.9|2157.6|2157.3|2157.6|2157.3|2157.1|2156.8|20
1610670440000|2021-01-15 00:27:20|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|22
1610670450000|2021-01-15 00:27:30|2157.1|2156.8|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|29
1610670460000|2021-01-15 00:27:40|2157|2156.7|2157.1|2156.8|2157.4|2157.1|2157|2156.7|11
1610670470000|2021-01-15 00:27:50|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|11
1610670480000|2021-01-15 00:28:00|2157.1|2156.8|2157.6|2157.3|2157.7|2157.4|2157|2156.7|15
1610670490000|2021-01-15 00:28:10|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.3|2157|7
1610670500000|2021-01-15 00:28:20|2157.4|2157.1|2157.2|2156.9|2157.5|2157.2|2157.1|2156.8|26
1610670510000|2021-01-15 00:28:30|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|6
1610670520000|2021-01-15 00:28:40|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|5
1610670560000|2021-01-15 00:29:20|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|22
1610670570000|2021-01-15 00:29:30|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|4
1610670580000|2021-01-15 00:29:40|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|2
1610670590000|2021-01-15 00:29:50|2156.7|2156.4|2156.3|2156|2156.7|2156.4|2156.3|2156|18
1610670600000|2021-01-15 00:30:00|2156.6|2156.3|2156.3|2156|2156.8|2156.5|2156.3|2156|12
1610670610000|2021-01-15 00:30:10|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.3|2156|4
1610670620000|2021-01-15 00:30:20|2156.5|2156.2|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|13
1610670640000|2021-01-15 00:30:40|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|9
1610670650000|2021-01-15 00:30:50|2156.3|2156|2156.3|2156|2156.3|2156|2156.1|2155.8|10
1610670670000|2021-01-15 00:31:10|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1610670680000|2021-01-15 00:31:20|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|5
1610670690000|2021-01-15 00:31:30|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|13
1610670700000|2021-01-15 00:31:40|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|10
1610670720000|2021-01-15 00:32:00|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|5
1610670730000|2021-01-15 00:32:10|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.3|2156|10
1610670740000|2021-01-15 00:32:20|2156.3|2156|2156.2|2155.9|2156.3|2156|2156.2|2155.9|24
1610670750000|2021-01-15 00:32:30|||||||||15
1610670760000|2021-01-15 00:32:40|2156.1|2155.8|2156.2|2155.9|2156.3|2156|2156.1|2155.8|4
1610670770000|2021-01-15 00:32:50|2156.1|2155.8|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|7
1610670780000|2021-01-15 00:33:00|2155.7|2155.4|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|11
1610670800000|2021-01-15 00:33:20|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|2
1610670810000|2021-01-15 00:33:30|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|7
1610670820000|2021-01-15 00:33:40|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|9
1610670830000|2021-01-15 00:33:50|2155.7|2155.4|2154.7|2154.4|2155.7|2155.4|2154.3|2154|28
1610670840000|2021-01-15 00:34:00|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|3
1610670850000|2021-01-15 00:34:10|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2154|2153.7|14
1610670870000|2021-01-15 00:34:30|2154.5|2154.2|2154.3|2154|2154.5|2154.2|2154.2|2153.9|7
1610670880000|2021-01-15 00:34:40|2154.4|2154.1|2154.6|2154.3|2154.6|2154.3|2154.4|2154.1|5
1610670890000|2021-01-15 00:34:50|2154.4|2154.1|2154.6|2154.3|2154.6|2154.3|2154.4|2154.1|2
1610670900000|2021-01-15 00:35:00|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.3|2154|15
1610670910000|2021-01-15 00:35:10|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|5
1610670920000|2021-01-15 00:35:20|2154.7|2154.4|2154.9|2154.6|2154.9|2154.6|2154.7|2154.4|14
1610670930000|2021-01-15 00:35:30|2155.2|2154.9|2155.2|2154.9|2155.3|2155|2155.1|2154.8|6
1610670940000|2021-01-15 00:35:40|2155.4|2155.1|2155.2|2154.9|2155.6|2155.3|2155.2|2154.9|17
1610670960000|2021-01-15 00:36:00|2154.8|2154.5|2155.3|2155|2155.3|2155|2154.8|2154.5|2
1610670970000|2021-01-15 00:36:10|2155.2|2154.9|2155|2154.7|2155.2|2154.9|2155|2154.7|8
1610670980000|2021-01-15 00:36:20|||||||||3
1610670990000|2021-01-15 00:36:30|||||||||5
1610671000000|2021-01-15 00:36:40|2155.2|2154.9|2155.2|2154.9|2155.4|2155.1|2155.2|2154.9|12
1610671010000|2021-01-15 00:36:50|2155.4|2155.1|2155.5|2155.2|2155.7|2155.4|2155.4|2155.1|23
1610671020000|2021-01-15 00:37:00|2155.2|2154.9|2155|2154.7|2155.2|2154.9|2155|2154.7|3
1610671030000|2021-01-15 00:37:10|2154.3|2154|2153.6|2153.3|2154.3|2154|2153.6|2153.3|62
1610671040000|2021-01-15 00:37:20|2153.5|2153.2|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|58
1610671050000|2021-01-15 00:37:30|2153.5|2153.2|2153|2152.7|2153.5|2153.2|2153|2152.7|19
1610671060000|2021-01-15 00:37:40|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2
1610671070000|2021-01-15 00:37:50|2153.6|2153.3|2152.8|2152.5|2153.6|2153.3|2152.8|2152.5|10
1610671080000|2021-01-15 00:38:00|2153.3|2153|2152.8|2152.5|2153.3|2153|2152.8|2152.5|12
1610671090000|2021-01-15 00:38:10|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1610671100000|2021-01-15 00:38:20|2152.9|2152.6|2153.1|2152.8|2153.3|2153|2152.9|2152.6|15
1610671110000|2021-01-15 00:38:30|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|7
1610671120000|2021-01-15 00:38:40|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|9
1610671130000|2021-01-15 00:38:50|2152.6|2152.3|2151.7|2151.4|2152.7|2152.4|2151.7|2151.4|41
1610671140000|2021-01-15 00:39:00|2151.9|2151.6|2150.6|2150.3|2151.9|2151.6|2149.9|2149.6|90
1610671150000|2021-01-15 00:39:10|2150.8|2150.5|2149.5|2149.2|2150.9|2150.6|2149.4|2149.1|60
1610671160000|2021-01-15 00:39:20|2149.9|2149.6|2148.9|2148.6|2149.9|2149.6|2148.9|2148.6|18
1610671170000|2021-01-15 00:39:30|2149|2148.7|2150.4|2150.1|2150.5|2150.2|2149|2148.7|78
1610671180000|2021-01-15 00:39:40|2150.5|2150.2|2151.3|2151|2151.3|2151|2150.3|2150|57
1610671190000|2021-01-15 00:39:50|2151.2|2150.9|2151.5|2151.2|2151.7|2151.4|2150.5|2150.2|39
1610671200000|2021-01-15 00:40:00|2151.4|2151.1|2151.8|2151.5|2151.9|2151.6|2151.3|2151|31
1610671210000|2021-01-15 00:40:10|2152.2|2151.9|2152.7|2152.4|2152.7|2152.4|2152.2|2151.9|8
1610671220000|2021-01-15 00:40:20|2152.4|2152.1|2151.6|2151.3|2152.5|2152.2|2151.6|2151.3|24
1610671230000|2021-01-15 00:40:30|2151.4|2151.1|2151.8|2151.5|2151.8|2151.5|2151.4|2151.1|2
1610671240000|2021-01-15 00:40:40|2151.7|2151.4|2151|2150.7|2152.2|2151.9|2151|2150.7|24
1610671250000|2021-01-15 00:40:50|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|6
1610671260000|2021-01-15 00:41:00|2150.6|2150.3|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|17
1610671270000|2021-01-15 00:41:10|2151.6|2151.3|2151.3|2151|2151.6|2151.3|2151.3|2151|5
1610671280000|2021-01-15 00:41:20|2151.1|2150.8|2150.9|2150.6|2151.3|2151|2150.9|2150.6|4
1610671290000|2021-01-15 00:41:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2
1610671300000|2021-01-15 00:41:40|2150.3|2150|2149.1|2148.8|2150.3|2150|2149.1|2148.8|18
1610671310000|2021-01-15 00:41:50|2149.4|2149.1|2149.7|2149.4|2149.7|2149.4|2149.4|2149.1|2
1610671320000|2021-01-15 00:42:00|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|4
1610671330000|2021-01-15 00:42:10|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|3
1610671340000|2021-01-15 00:42:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1610671350000|2021-01-15 00:42:30|2150.8|2150.5|2150.8|2150.5|2151.2|2150.9|2150.8|2150.5|7
1610671360000|2021-01-15 00:42:40|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.3|2150|7
1610671370000|2021-01-15 00:42:50|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|4
1610671380000|2021-01-15 00:43:00|2150.2|2149.9|2149.7|2149.4|2150.2|2149.9|2149.7|2149.4|5
1610671390000|2021-01-15 00:43:10|2150|2149.7|2150.5|2150.2|2150.9|2150.6|2150|2149.7|16
1610671410000|2021-01-15 00:43:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1610671420000|2021-01-15 00:43:40|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|7
1610671430000|2021-01-15 00:43:50|2151.3|2151|2150.9|2150.6|2151.3|2151|2150.9|2150.6|5
1610671440000|2021-01-15 00:44:00|2151.4|2151.1|2152.2|2151.9|2152.2|2151.9|2151.4|2151.1|8
1610671450000|2021-01-15 00:44:10|2152|2151.7|2152|2151.7|2152|2151.7|2151.9|2151.6|3
1610671460000|2021-01-15 00:44:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1610671470000|2021-01-15 00:44:30|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.6|2152.3|15
1610671480000|2021-01-15 00:44:40|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|19
1610671490000|2021-01-15 00:44:50|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|9
1610671500000|2021-01-15 00:45:00|2153.2|2152.9|2154.3|2154|2154.3|2154|2152.9|2152.6|36
1610671510000|2021-01-15 00:45:10|2153.8|2153.5|2153.4|2153.1|2153.8|2153.5|2153.4|2153.1|5
1610671520000|2021-01-15 00:45:20|2153.2|2152.9|2151.9|2151.6|2153.2|2152.9|2151.9|2151.6|26
1610671530000|2021-01-15 00:45:30|2152.2|2151.9|2152|2151.7|2152.2|2151.9|2152|2151.7|3
1610671540000|2021-01-15 00:45:40|2151.8|2151.5|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|5
1610671550000|2021-01-15 00:45:50|||||||||1
1610671560000|2021-01-15 00:46:00|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2
1610671570000|2021-01-15 00:46:10|2151.9|2151.6|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|2
1610671580000|2021-01-15 00:46:20|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1610671600000|2021-01-15 00:46:40|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|3
1610671610000|2021-01-15 00:46:50|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2
1610671620000|2021-01-15 00:47:00|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|9
1610671630000|2021-01-15 00:47:10|2153.7|2153.4|2153|2152.7|2153.7|2153.4|2153|2152.7|9
1610671640000|2021-01-15 00:47:20|2153.2|2152.9|2152.7|2152.4|2153.2|2152.9|2152.7|2152.4|9
1610671650000|2021-01-15 00:47:30|2152.5|2152.2|2152.8|2152.5|2152.8|2152.5|2152.5|2152.2|2
1610671660000|2021-01-15 00:47:40|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|4
1610671670000|2021-01-15 00:47:50|||||||||1
1610671690000|2021-01-15 00:48:10|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|4
1610671700000|2021-01-15 00:48:20|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1610671720000|2021-01-15 00:48:40|2152.9|2152.6|2152.6|2152.3|2152.9|2152.6|2152.6|2152.3|3
1610671730000|2021-01-15 00:48:50|2152.4|2152.1|2152|2151.7|2152.4|2152.1|2151.8|2151.5|10
1610671740000|2021-01-15 00:49:00|2151.9|2151.6|2152.4|2152.1|2152.4|2152.1|2151.9|2151.6|9
1610671750000|2021-01-15 00:49:10|2152.3|2152|2152.7|2152.4|2152.7|2152.4|2152.3|2152|8
1610671760000|2021-01-15 00:49:20|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|3
1610671770000|2021-01-15 00:49:30|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|2
1610671780000|2021-01-15 00:49:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1610671790000|2021-01-15 00:49:50|2151.5|2151.2|2151.3|2151|2151.6|2151.3|2151.3|2151|21
1610671800000|2021-01-15 00:50:00|2151.1|2150.8|2151.8|2151.5|2151.8|2151.5|2151|2150.7|12
1610671810000|2021-01-15 00:50:10|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|13
1610671820000|2021-01-15 00:50:20|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|2
1610671830000|2021-01-15 00:50:30|2151.9|2151.6|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|4
1610671850000|2021-01-15 00:50:50|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1610671890000|2021-01-15 00:51:30|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|4
1610671900000|2021-01-15 00:51:40|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|3
1610671910000|2021-01-15 00:51:50|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|16
1610671920000|2021-01-15 00:52:00|2151.9|2151.6|2152.4|2152.1|2152.5|2152.2|2151.7|2151.4|45
1610671930000|2021-01-15 00:52:10|2152.6|2152.3|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|5
1610671940000|2021-01-15 00:52:20|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|13
1610671960000|2021-01-15 00:52:40|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|1
1610671970000|2021-01-15 00:52:50|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|7
1610671980000|2021-01-15 00:53:00|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|5
1610671990000|2021-01-15 00:53:10|2152.5|2152.2|2152.9|2152.6|2152.9|2152.6|2152.5|2152.2|2
1610672000000|2021-01-15 00:53:20|2152.8|2152.5|2153|2152.7|2153|2152.7|2152.8|2152.5|7
1610672030000|2021-01-15 00:53:50|2152.4|2152.1|2152|2151.7|2152.4|2152.1|2152|2151.7|11
1610672040000|2021-01-15 00:54:00|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|5
1610672050000|2021-01-15 00:54:10|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.2|2151.9|14
1610672060000|2021-01-15 00:54:20|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|5
1610672070000|2021-01-15 00:54:30|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|8
1610672080000|2021-01-15 00:54:40|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|5
1610672090000|2021-01-15 00:54:50|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1610672100000|2021-01-15 00:55:00|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|11
1610672120000|2021-01-15 00:55:20|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|4
1610672130000|2021-01-15 00:55:30|||||||||2
1610672140000|2021-01-15 00:55:40|||||||||7
1610672150000|2021-01-15 00:55:50|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|4
1610672160000|2021-01-15 00:56:00|||||||||1
1610672170000|2021-01-15 00:56:10|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|21
1610672180000|2021-01-15 00:56:20|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153|2152.7|10
1610672190000|2021-01-15 00:56:30|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1610672210000|2021-01-15 00:56:50|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|5
1610672230000|2021-01-15 00:57:10|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|8
1610672240000|2021-01-15 00:57:20|2152.6|2152.3|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|16
1610672250000|2021-01-15 00:57:30|2152.4|2152.1|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|9
1610672260000|2021-01-15 00:57:40|2152.4|2152.1|2151.4|2151.1|2152.4|2152.1|2151.4|2151.1|9
1610672270000|2021-01-15 00:57:50|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|7
1610672280000|2021-01-15 00:58:00|2151.8|2151.5|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|9
1610672290000|2021-01-15 00:58:10|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|2
1610672300000|2021-01-15 00:58:20|2151.5|2151.2|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|6
1610672310000|2021-01-15 00:58:30|2151.6|2151.3|2151.3|2151|2151.6|2151.3|2151.2|2150.9|6
1610672320000|2021-01-15 00:58:40|2151.2|2150.9|2151.3|2151|2151.3|2151|2151.2|2150.9|5
1610672330000|2021-01-15 00:58:50|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|9
1610672350000|2021-01-15 00:59:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1610672380000|2021-01-15 00:59:40|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1610672400000|2021-01-15 01:00:00|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1610672410000|2021-01-15 01:00:10|2152.1|2151.8|2152.6|2152.3|2153|2152.7|2152.1|2151.8|10
1610672420000|2021-01-15 01:00:20|2152.2|2151.9|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|8
1610672430000|2021-01-15 01:00:30|2152.7|2152.4|2153.2|2152.9|2153.2|2152.9|2152.7|2152.4|8
1610672440000|2021-01-15 01:00:40|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2
1610672450000|2021-01-15 01:00:50|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|2
1610672460000|2021-01-15 01:01:00|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|3
1610672470000|2021-01-15 01:01:10|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|2
1610672480000|2021-01-15 01:01:20|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1610672490000|2021-01-15 01:01:30|2152.8|2152.5|2152.2|2151.9|2152.8|2152.5|2152.2|2151.9|2
1610672500000|2021-01-15 01:01:40|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|3
1610672510000|2021-01-15 01:01:50|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1610672530000|2021-01-15 01:02:10|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|5
1610672540000|2021-01-15 01:02:20|2150.1|2149.8|2149.8|2149.5|2150.1|2149.8|2149.8|2149.5|7
1610672550000|2021-01-15 01:02:30|2149.6|2149.3|2149.2|2148.9|2149.6|2149.3|2149.1|2148.8|10
1610672560000|2021-01-15 01:02:40|2149.3|2149|2147.3|2147|2149.3|2149|2146.9|2146.6|40
1610672570000|2021-01-15 01:02:50|2147|2146.7|2144.6|2144.3|2147|2146.7|2144.3|2144|188
1610672580000|2021-01-15 01:03:00|2145.2|2144.9|2146.3|2146|2146.5|2146.2|2145|2144.7|72
1610672590000|2021-01-15 01:03:10|2146.8|2146.5|2146.8|2146.5|2147.1|2146.8|2146.7|2146.4|17
1610672600000|2021-01-15 01:03:20|2147.3|2147|2147.3|2147|2147.3|2147|2147|2146.7|3
1610672610000|2021-01-15 01:03:30|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|10
1610672620000|2021-01-15 01:03:40|2147.5|2147.2|2147.1|2146.8|2147.5|2147.2|2146.7|2146.4|15
1610672630000|2021-01-15 01:03:50|2147.2|2146.9|2147|2146.7|2147.5|2147.2|2147|2146.7|4
1610672640000|2021-01-15 01:04:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|9
1610672650000|2021-01-15 01:04:10|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|6
1610672660000|2021-01-15 01:04:20|2146.7|2146.4|2146.9|2146.6|2147|2146.7|2146.7|2146.4|10
1610672670000|2021-01-15 01:04:30|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.2|2145.9|10
1610672680000|2021-01-15 01:04:40|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|6
1610672690000|2021-01-15 01:04:50|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|16
1610672700000|2021-01-15 01:05:00|2146.6|2146.3|2146.1|2145.8|2146.7|2146.4|2146.1|2145.8|25
1610672710000|2021-01-15 01:05:10|2146|2145.7|2146.5|2146.2|2146.5|2146.2|2146|2145.7|16
1610672720000|2021-01-15 01:05:20|2146.4|2146.1|2147|2146.7|2147|2146.7|2146.4|2146.1|18
1610672730000|2021-01-15 01:05:30|2146.8|2146.5|2146.7|2146.4|2147.1|2146.8|2146.7|2146.4|16
1610672740000|2021-01-15 01:05:40|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.4|2145.1|8
1610672750000|2021-01-15 01:05:50|2145.3|2145|2145.9|2145.6|2145.9|2145.6|2145.3|2145|19
1610672760000|2021-01-15 01:06:00|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2144.8|2144.5|57
1610672770000|2021-01-15 01:06:10|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|2
1610672780000|2021-01-15 01:06:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1610672790000|2021-01-15 01:06:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|9
1610672800000|2021-01-15 01:06:40|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|18
1610672810000|2021-01-15 01:06:50|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|17
1610672820000|2021-01-15 01:07:00|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|11
1610672830000|2021-01-15 01:07:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|7
1610672840000|2021-01-15 01:07:20|2144.6|2144.3|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|15
1610672850000|2021-01-15 01:07:30|2144.4|2144.1|2145.1|2144.8|2145.1|2144.8|2144.2|2143.9|16
1610672860000|2021-01-15 01:07:40|2145.7|2145.4|2145.2|2144.9|2145.7|2145.4|2145.1|2144.8|15
1610672870000|2021-01-15 01:07:50|2145.4|2145.1|2146.1|2145.8|2146.1|2145.8|2145.4|2145.1|10
1610672880000|2021-01-15 01:08:00|2146|2145.7|2144.5|2144.2|2146.1|2145.8|2144.2|2143.9|82
1610672890000|2021-01-15 01:08:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|7
1610672900000|2021-01-15 01:08:20|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|16
1610672910000|2021-01-15 01:08:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1610672920000|2021-01-15 01:08:40|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|7
1610672930000|2021-01-15 01:08:50|||||||||2
1610672940000|2021-01-15 01:09:00|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|6
1610672950000|2021-01-15 01:09:10|||||||||1
1610672960000|2021-01-15 01:09:20|||||||||3
1610672970000|2021-01-15 01:09:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1610672980000|2021-01-15 01:09:40|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|9
1610672990000|2021-01-15 01:09:50|2145.5|2145.2|2145.9|2145.6|2146|2145.7|2145.5|2145.2|22
1610673000000|2021-01-15 01:10:00|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|5
1610673010000|2021-01-15 01:10:10|2146.3|2146|2146.7|2146.4|2146.7|2146.4|2146.3|2146|18
1610673020000|2021-01-15 01:10:20|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.9|2145.6|22
1610673030000|2021-01-15 01:10:30|2146.2|2145.9|2145.5|2145.2|2146.2|2145.9|2145.5|2145.2|4
1610673040000|2021-01-15 01:10:40|2145.3|2145|2145.2|2144.9|2145.4|2145.1|2145|2144.7|15
1610673050000|2021-01-15 01:10:50|2145.4|2145.1|2145.2|2144.9|2145.6|2145.3|2145.2|2144.9|8
1610673060000|2021-01-15 01:11:00|2145.6|2145.3|2146.1|2145.8|2146.1|2145.8|2145.6|2145.3|6
1610673070000|2021-01-15 01:11:10|||||||||1
1610673080000|2021-01-15 01:11:20|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2145.7|2145.4|7
1610673090000|2021-01-15 01:11:30|2145.9|2145.6|2145.5|2145.2|2146|2145.7|2145.5|2145.2|10
1610673100000|2021-01-15 01:11:40|2145.6|2145.3|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|7
1610673110000|2021-01-15 01:11:50|2145.7|2145.4|2145.6|2145.3|2146|2145.7|2145.6|2145.3|13
1610673120000|2021-01-15 01:12:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|3
1610673140000|2021-01-15 01:12:20|2145.9|2145.6|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|2
1610673160000|2021-01-15 01:12:40|2145.5|2145.2|2145.9|2145.6|2145.9|2145.6|2145.5|2145.2|11
1610673170000|2021-01-15 01:12:50|||||||||1
1610673180000|2021-01-15 01:13:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1610673200000|2021-01-15 01:13:20|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|2
1610673210000|2021-01-15 01:13:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|3
1610673220000|2021-01-15 01:13:40|2145.5|2145.2|2146|2145.7|2146.2|2145.9|2145.5|2145.2|13
1610673230000|2021-01-15 01:13:50|2146.3|2146|2145.9|2145.6|2146.3|2146|2145.9|2145.6|7
1610673240000|2021-01-15 01:14:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|19
1610673270000|2021-01-15 01:14:30|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|6
1610673280000|2021-01-15 01:14:40|2145.9|2145.6|2145.6|2145.3|2145.9|2145.6|2145.5|2145.2|4
1610673300000|2021-01-15 01:15:00|2145.9|2145.6|2146.3|2146|2146.3|2146|2145.9|2145.6|21
1610673310000|2021-01-15 01:15:10|2146.5|2146.2|2145.8|2145.5|2146.5|2146.2|2145.6|2145.3|23
1610673320000|2021-01-15 01:15:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|4
1610673330000|2021-01-15 01:15:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|5
1610673340000|2021-01-15 01:15:40|2146.1|2145.8|2147.1|2146.8|2147.1|2146.8|2146.1|2145.8|19
1610673350000|2021-01-15 01:15:50|2147|2146.7|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|10
1610673360000|2021-01-15 01:16:00|2147.1|2146.8|2148|2147.7|2148.2|2147.9|2147.1|2146.8|44
1610673370000|2021-01-15 01:16:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.6|2147.3|17
1610673380000|2021-01-15 01:16:20|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|2
1610673390000|2021-01-15 01:16:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1610673400000|2021-01-15 01:16:40|2147.4|2147.1|2147.8|2147.5|2147.8|2147.5|2147.4|2147.1|4
1610673410000|2021-01-15 01:16:50|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|4
1610673420000|2021-01-15 01:17:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1610673430000|2021-01-15 01:17:10|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|3
1610673440000|2021-01-15 01:17:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|4
1610673450000|2021-01-15 01:17:30|2147.6|2147.3|2148.1|2147.8|2148.1|2147.8|2147.6|2147.3|5
1610673460000|2021-01-15 01:17:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1610673470000|2021-01-15 01:17:50|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|5
1610673480000|2021-01-15 01:18:00|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|2
1610673490000|2021-01-15 01:18:10|2148.1|2147.8|2148.2|2147.9|2148.4|2148.1|2148.1|2147.8|10
1610673500000|2021-01-15 01:18:20|||||||||1
1610673510000|2021-01-15 01:18:30|2148.1|2147.8|2148.1|2147.8|2148.4|2148.1|2148|2147.7|13
1610673520000|2021-01-15 01:18:40|2148|2147.7|2148.5|2148.2|2148.7|2148.4|2148|2147.7|15
1610673530000|2021-01-15 01:18:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1610673540000|2021-01-15 01:19:00|2148.5|2148.2|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|5
1610673550000|2021-01-15 01:19:10|2148.4|2148.1|2148.8|2148.5|2148.8|2148.5|2148.4|2148.1|5
1610673570000|2021-01-15 01:19:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1610673580000|2021-01-15 01:19:40|||||||||1
1610673590000|2021-01-15 01:19:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1610673600000|2021-01-15 01:20:00|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|8
1610673620000|2021-01-15 01:20:20|2148.9|2148.6|2149.4|2149.1|2149.4|2149.1|2148.9|2148.6|12
1610673630000|2021-01-15 01:20:30|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.3|2149|14
1610673640000|2021-01-15 01:20:40|||||||||2
1610673650000|2021-01-15 01:20:50|2149.4|2149.1|2149.6|2149.3|2149.9|2149.6|2149.4|2149.1|34
1610673660000|2021-01-15 01:21:00|2149.7|2149.4|2149.3|2149|2149.7|2149.4|2149.3|2149|3
1610673680000|2021-01-15 01:21:20|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|8
1610673690000|2021-01-15 01:21:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|9
1610673700000|2021-01-15 01:21:40|2149|2148.7|2148.6|2148.3|2149|2148.7|2148.6|2148.3|3
1610673710000|2021-01-15 01:21:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|5
1610673720000|2021-01-15 01:22:00|2148.6|2148.3|2148.7|2148.4|2149|2148.7|2148.5|2148.2|25
1610673730000|2021-01-15 01:22:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|3
1610673740000|2021-01-15 01:22:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1610673750000|2021-01-15 01:22:30|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|4
1610673760000|2021-01-15 01:22:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1610673770000|2021-01-15 01:22:50|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|11
1610673780000|2021-01-15 01:23:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|3
1610673790000|2021-01-15 01:23:10|2148.7|2148.4|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|29
1610673800000|2021-01-15 01:23:20|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|4
1610673810000|2021-01-15 01:23:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|49
1610673820000|2021-01-15 01:23:40|||||||||1
1610673830000|2021-01-15 01:23:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1610673850000|2021-01-15 01:24:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1610673880000|2021-01-15 01:24:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1610673890000|2021-01-15 01:24:50|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|12
1610673900000|2021-01-15 01:25:00|2149.1|2148.8|2149|2148.7|2149.3|2149|2149|2148.7|5
1610673910000|2021-01-15 01:25:10|||||||||1
1610673920000|2021-01-15 01:25:20|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|3
1610673930000|2021-01-15 01:25:30|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|4
1610673940000|2021-01-15 01:25:40|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|2
1610673950000|2021-01-15 01:25:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1610673960000|2021-01-15 01:26:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1610673970000|2021-01-15 01:26:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1610673980000|2021-01-15 01:26:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1610674040000|2021-01-15 01:27:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1610674050000|2021-01-15 01:27:30|2149.4|2149.1|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|17
1610674060000|2021-01-15 01:27:40|2149.5|2149.2|2149.9|2149.6|2149.9|2149.6|2149.5|2149.2|10
1610674070000|2021-01-15 01:27:50|||||||||6
1610674080000|2021-01-15 01:28:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|5
1610674090000|2021-01-15 01:28:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|4
1610674100000|2021-01-15 01:28:20|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1610674110000|2021-01-15 01:28:30|2150.3|2150|2150.4|2150.1|2150.6|2150.3|2150.3|2150|16
1610674120000|2021-01-15 01:28:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|4
1610674130000|2021-01-15 01:28:50|||||||||1
1610674140000|2021-01-15 01:29:00|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|17
1610674150000|2021-01-15 01:29:10|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|11
1610674170000|2021-01-15 01:29:30|2150.4|2150.1|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|8
1610674180000|2021-01-15 01:29:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2
1610674190000|2021-01-15 01:29:50|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2
1610674200000|2021-01-15 01:30:00|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|6
1610674210000|2021-01-15 01:30:10|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|5
1610674230000|2021-01-15 01:30:30|2150.5|2150.2|2150.1|2149.8|2150.5|2150.2|2150.1|2149.8|7
1610674250000|2021-01-15 01:30:50|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.5|2149.2|8
1610674260000|2021-01-15 01:31:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1610674300000|2021-01-15 01:31:40|2149.3|2149|2149.6|2149.3|2149.6|2149.3|2149.3|2149|7
1610674320000|2021-01-15 01:32:00|2149.8|2149.5|2150.3|2150|2150.3|2150|2149.8|2149.5|4
1610674340000|2021-01-15 01:32:20|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|3
1610674370000|2021-01-15 01:32:50|2150.1|2149.8|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|4
1610674380000|2021-01-15 01:33:00|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|2
1610674410000|2021-01-15 01:33:30|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|4
1610674420000|2021-01-15 01:33:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1610674430000|2021-01-15 01:33:50|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|3
1610674440000|2021-01-15 01:34:00|2150.4|2150.1|2150|2149.7|2150.4|2150.1|2150|2149.7|11
1610674470000|2021-01-15 01:34:30|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1610674480000|2021-01-15 01:34:40|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1610674490000|2021-01-15 01:34:50|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|3
1610674510000|2021-01-15 01:35:10|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|4
1610674530000|2021-01-15 01:35:30|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1610674550000|2021-01-15 01:35:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|6
1610674560000|2021-01-15 01:36:00|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|3
1610674570000|2021-01-15 01:36:10|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|6
1610674580000|2021-01-15 01:36:20|2149.3|2149|2149|2148.7|2149.3|2149|2149|2148.7|2
1610674620000|2021-01-15 01:37:00|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|2
1610674630000|2021-01-15 01:37:10|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|5
1610674640000|2021-01-15 01:37:20|||||||||1
1610674650000|2021-01-15 01:37:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1610674680000|2021-01-15 01:38:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|3
1610674690000|2021-01-15 01:38:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1610674700000|2021-01-15 01:38:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1610674710000|2021-01-15 01:38:30|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|3
1610674720000|2021-01-15 01:38:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1610674730000|2021-01-15 01:38:50|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|6
1610674740000|2021-01-15 01:39:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1610674770000|2021-01-15 01:39:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1610674780000|2021-01-15 01:39:40|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|4
1610674800000|2021-01-15 01:40:00|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|4
1610674810000|2021-01-15 01:40:10|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|5
1610674830000|2021-01-15 01:40:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1610674840000|2021-01-15 01:40:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1610674850000|2021-01-15 01:40:50|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.3|2148|15
1610674860000|2021-01-15 01:41:00|||||||||1
1610674880000|2021-01-15 01:41:20|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|7
1610674930000|2021-01-15 01:42:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1610674940000|2021-01-15 01:42:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1610674950000|2021-01-15 01:42:30|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|4
1610674980000|2021-01-15 01:43:00|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|26
1610674990000|2021-01-15 01:43:10|2148|2147.7|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|6
1610675000000|2021-01-15 01:43:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|13
1610675010000|2021-01-15 01:43:30|2147.8|2147.5|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|8
1610675020000|2021-01-15 01:43:40|||||||||1
1610675040000|2021-01-15 01:44:00|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|4
1610675050000|2021-01-15 01:44:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1610675070000|2021-01-15 01:44:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1610675080000|2021-01-15 01:44:40|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|4
1610675100000|2021-01-15 01:45:00|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2146.7|2146.4|4
1610675110000|2021-01-15 01:45:10|2146.8|2146.5|2146.9|2146.6|2147|2146.7|2146.8|2146.5|10
1610675120000|2021-01-15 01:45:20|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|8
1610675130000|2021-01-15 01:45:30|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|5
1610675140000|2021-01-15 01:45:40|2148|2147.7|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|3
1610675150000|2021-01-15 01:45:50|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|4
1610675170000|2021-01-15 01:46:10|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|3
1610675180000|2021-01-15 01:46:20|||||||||1
1610675210000|2021-01-15 01:46:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1610675220000|2021-01-15 01:47:00|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|3
1610675230000|2021-01-15 01:47:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|4
1610675240000|2021-01-15 01:47:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|3
1610675250000|2021-01-15 01:47:30|||||||||1
1610675260000|2021-01-15 01:47:40|2147.2|2146.9|2146.7|2146.4|2147.2|2146.9|2146.7|2146.4|6
1610675270000|2021-01-15 01:47:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1610675280000|2021-01-15 01:48:00|||||||||1
1610675300000|2021-01-15 01:48:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|6
1610675310000|2021-01-15 01:48:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1610675320000|2021-01-15 01:48:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1610675340000|2021-01-15 01:49:00|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|2
1610675360000|2021-01-15 01:49:20|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|6
1610675370000|2021-01-15 01:49:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|4
1610675390000|2021-01-15 01:49:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|4
1610675400000|2021-01-15 01:50:00|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|10
1610675410000|2021-01-15 01:50:10|||||||||2
1610675420000|2021-01-15 01:50:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|7
1610675440000|2021-01-15 01:50:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1610675450000|2021-01-15 01:50:50|2146.4|2146.1|2146.9|2146.6|2146.9|2146.6|2146.4|2146.1|8
1610675460000|2021-01-15 01:51:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1610675490000|2021-01-15 01:51:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1610675510000|2021-01-15 01:51:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1610675530000|2021-01-15 01:52:10|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146|2145.7|20
1610675540000|2021-01-15 01:52:20|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|3
1610675550000|2021-01-15 01:52:30|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|5
1610675560000|2021-01-15 01:52:40|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|4
1610675570000|2021-01-15 01:52:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610675580000|2021-01-15 01:53:00|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.8|2145.5|4
1610675590000|2021-01-15 01:53:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1610675600000|2021-01-15 01:53:20|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|4
1610675610000|2021-01-15 01:53:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1610675620000|2021-01-15 01:53:40|2145.6|2145.3|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|7
1610675630000|2021-01-15 01:53:50|2145.3|2145|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|9
1610675640000|2021-01-15 01:54:00|2145|2144.7|2145.2|2144.9|2145.4|2145.1|2145|2144.7|11
1610675650000|2021-01-15 01:54:10|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|3
1610675670000|2021-01-15 01:54:30|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|4
1610675680000|2021-01-15 01:54:40|2144.9|2144.6|2144.5|2144.2|2144.9|2144.6|2144.5|2144.2|12
1610675700000|2021-01-15 01:55:00|2144.3|2144|2144|2143.7|2144.3|2144|2143.9|2143.6|26
1610675710000|2021-01-15 01:55:10|2143.9|2143.6|2143.6|2143.3|2143.9|2143.6|2143.6|2143.3|9
1610675720000|2021-01-15 01:55:20|2143.8|2143.5|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|11
1610675730000|2021-01-15 01:55:30|2143.6|2143.3|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|23
1610675740000|2021-01-15 01:55:40|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.2|2142.9|18
1610675750000|2021-01-15 01:55:50|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.4|2143.1|43
1610675760000|2021-01-15 01:56:00|2144|2143.7|2144.3|2144|2144.3|2144|2144|2143.7|3
1610675770000|2021-01-15 01:56:10|2144.4|2144.1|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|4
1610675780000|2021-01-15 01:56:20|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|3
1610675790000|2021-01-15 01:56:30|2144.1|2143.8|2144.3|2144|2144.3|2144|2144|2143.7|6
1610675800000|2021-01-15 01:56:40|||||||||3
1610675810000|2021-01-15 01:56:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1610675820000|2021-01-15 01:57:00|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|5
1610675830000|2021-01-15 01:57:10|2144.6|2144.3|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|11
1610675840000|2021-01-15 01:57:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|3
1610675850000|2021-01-15 01:57:30|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|4
1610675860000|2021-01-15 01:57:40|2145|2144.7|2145.1|2144.8|2145.4|2145.1|2145|2144.7|10
1610675870000|2021-01-15 01:57:50|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|3
1610675880000|2021-01-15 01:58:00|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|2
1610675900000|2021-01-15 01:58:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1610675920000|2021-01-15 01:58:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1610675930000|2021-01-15 01:58:50|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.7|2144.4|7
1610675940000|2021-01-15 01:59:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1610675950000|2021-01-15 01:59:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1610675960000|2021-01-15 01:59:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1610675970000|2021-01-15 01:59:30|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.3|2144|7
1610675980000|2021-01-15 01:59:40|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|3
1610675990000|2021-01-15 01:59:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|4
1610676000000|2021-01-15 02:00:00|2145.1|2144.8|2145.3|2145|2145.3|2145|2145.1|2144.8|7
1610676010000|2021-01-15 02:00:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|3
1610676020000|2021-01-15 02:00:20|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|4
1610676040000|2021-01-15 02:00:40|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.6|2145.3|16
1610676050000|2021-01-15 02:00:50|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|2
1610676060000|2021-01-15 02:01:00|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|11
1610676070000|2021-01-15 02:01:10|||||||||1
1610676080000|2021-01-15 02:01:20|2145.9|2145.6|2146|2145.7|2146.1|2145.8|2145.9|2145.6|5
1610676090000|2021-01-15 02:01:30|||||||||1
1610676100000|2021-01-15 02:01:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1610676130000|2021-01-15 02:02:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1610676140000|2021-01-15 02:02:20|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|3
1610676180000|2021-01-15 02:03:00|2145.5|2145.2|2145.1|2144.8|2145.5|2145.2|2144.9|2144.6|19
1610676210000|2021-01-15 02:03:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1610676220000|2021-01-15 02:03:40|||||||||1
1610676250000|2021-01-15 02:04:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1610676260000|2021-01-15 02:04:20|2144.6|2144.3|2145|2144.7|2145|2144.7|2144.6|2144.3|2
1610676270000|2021-01-15 02:04:30|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|2
1610676280000|2021-01-15 02:04:40|2144.6|2144.3|2144.1|2143.8|2144.6|2144.3|2144.1|2143.8|4
1610676290000|2021-01-15 02:04:50|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|3
1610676320000|2021-01-15 02:05:20|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|7
1610676330000|2021-01-15 02:05:30|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1610676340000|2021-01-15 02:05:40|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1610676350000|2021-01-15 02:05:50|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|3
1610676360000|2021-01-15 02:06:00|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|2
1610676370000|2021-01-15 02:06:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1610676390000|2021-01-15 02:06:30|||||||||1
1610676410000|2021-01-15 02:06:50|||||||||10
1610676440000|2021-01-15 02:07:20|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|2
1610676450000|2021-01-15 02:07:30|||||||||1
1610676480000|2021-01-15 02:08:00|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|3
1610676490000|2021-01-15 02:08:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1610676500000|2021-01-15 02:08:20|||||||||1
1610676510000|2021-01-15 02:08:30|2145.1|2144.8|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|3
1610676520000|2021-01-15 02:08:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1610676530000|2021-01-15 02:08:50|||||||||2
1610676540000|2021-01-15 02:09:00|||||||||1
1610676560000|2021-01-15 02:09:20|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|2
1610676570000|2021-01-15 02:09:30|2144.2|2143.9|2144.3|2144|2144.3|2144|2144|2143.7|20
1610676590000|2021-01-15 02:09:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1610676610000|2021-01-15 02:10:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1610676630000|2021-01-15 02:10:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1610676640000|2021-01-15 02:10:40|||||||||2
1610676650000|2021-01-15 02:10:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1610676670000|2021-01-15 02:11:10|2145.2|2144.9|2144.8|2144.5|2145.2|2144.9|2144.8|2144.5|3
1610676680000|2021-01-15 02:11:20|2144.9|2144.6|2144.5|2144.2|2144.9|2144.6|2144.5|2144.2|4
1610676720000|2021-01-15 02:12:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1610676730000|2021-01-15 02:12:10|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|2
1610676800000|2021-01-15 02:13:20|2144.8|2144.5|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|8
1610676810000|2021-01-15 02:13:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1610676870000|2021-01-15 02:14:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|5
1610676880000|2021-01-15 02:14:40|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|6
1610676890000|2021-01-15 02:14:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610676900000|2021-01-15 02:15:00|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1610676910000|2021-01-15 02:15:10|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|3
1610676920000|2021-01-15 02:15:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610676940000|2021-01-15 02:15:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1610676960000|2021-01-15 02:16:00|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|7
1610676970000|2021-01-15 02:16:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610676980000|2021-01-15 02:16:20|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|6
1610677020000|2021-01-15 02:17:00|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|6
1610677040000|2021-01-15 02:17:20|||||||||2
1610677060000|2021-01-15 02:17:40|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|7
1610677080000|2021-01-15 02:18:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610677090000|2021-01-15 02:18:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1610677100000|2021-01-15 02:18:20|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|5
1610677130000|2021-01-15 02:18:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610677140000|2021-01-15 02:19:00|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1610677160000|2021-01-15 02:19:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1610677200000|2021-01-15 02:20:00|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1610677210000|2021-01-15 02:20:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1610677220000|2021-01-15 02:20:20|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|7
1610677250000|2021-01-15 02:20:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1610677260000|2021-01-15 02:21:00|2144.6|2144.3|2145|2144.7|2145|2144.7|2144.6|2144.3|11
1610677280000|2021-01-15 02:21:20|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|5
1610677290000|2021-01-15 02:21:30|||||||||1
1610677300000|2021-01-15 02:21:40|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2144.9|2144.6|5
1610677310000|2021-01-15 02:21:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1610677320000|2021-01-15 02:22:00|2145.1|2144.8|2145.8|2145.5|2145.8|2145.5|2145.1|2144.8|11
1610677330000|2021-01-15 02:22:10|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|2
1610677340000|2021-01-15 02:22:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|4
1610677350000|2021-01-15 02:22:30|2146.9|2146.6|2146.8|2146.5|2147.2|2146.9|2146.8|2146.5|9
1610677360000|2021-01-15 02:22:40|2146.9|2146.6|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|5
1610677380000|2021-01-15 02:23:00|2146.9|2146.6|2146.9|2146.6|2147.5|2147.2|2146.9|2146.6|42
1610677390000|2021-01-15 02:23:10|2147.1|2146.8|2147.5|2147.2|2147.5|2147.2|2147.1|2146.8|8
1610677400000|2021-01-15 02:23:20|2147.1|2146.8|2147.3|2147|2147.3|2147|2146.9|2146.6|5
1610677420000|2021-01-15 02:23:40|||||||||2
1610677440000|2021-01-15 02:24:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1610677450000|2021-01-15 02:24:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1610677460000|2021-01-15 02:24:20|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|3
1610677470000|2021-01-15 02:24:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.2|2146.9|12
1610677480000|2021-01-15 02:24:40|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|4
1610677500000|2021-01-15 02:25:00|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|2
1610677510000|2021-01-15 02:25:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|4
1610677520000|2021-01-15 02:25:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1610677530000|2021-01-15 02:25:30|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|2
1610677540000|2021-01-15 02:25:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2
1610677550000|2021-01-15 02:25:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|9
1610677560000|2021-01-15 02:26:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1610677570000|2021-01-15 02:26:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1610677590000|2021-01-15 02:26:30|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|2
1610677600000|2021-01-15 02:26:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|3
1610677610000|2021-01-15 02:26:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1610677620000|2021-01-15 02:27:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1610677640000|2021-01-15 02:27:20|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|6
1610677650000|2021-01-15 02:27:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1610677660000|2021-01-15 02:27:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610677670000|2021-01-15 02:27:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1610677690000|2021-01-15 02:28:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1610677710000|2021-01-15 02:28:30|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1610677720000|2021-01-15 02:28:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1610677750000|2021-01-15 02:29:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1610677790000|2021-01-15 02:29:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1610677800000|2021-01-15 02:30:00|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|3
1610677820000|2021-01-15 02:30:20|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|7
1610677830000|2021-01-15 02:30:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1610677840000|2021-01-15 02:30:40|||||||||1
1610677850000|2021-01-15 02:30:50|||||||||1
1610677870000|2021-01-15 02:31:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|4
1610677890000|2021-01-15 02:31:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1610677900000|2021-01-15 02:31:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1610677910000|2021-01-15 02:31:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1610677920000|2021-01-15 02:32:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610677930000|2021-01-15 02:32:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1610677940000|2021-01-15 02:32:20|||||||||1
1610677950000|2021-01-15 02:32:30|||||||||1
1610677970000|2021-01-15 02:32:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610677980000|2021-01-15 02:33:00|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|6
1610677990000|2021-01-15 02:33:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610678010000|2021-01-15 02:33:30|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|2
1610678060000|2021-01-15 02:34:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|3
1610678070000|2021-01-15 02:34:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|3
1610678100000|2021-01-15 02:35:00|2147.4|2147.1|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|6
1610678110000|2021-01-15 02:35:10|2147.6|2147.3|2148.6|2148.3|2148.6|2148.3|2147.6|2147.3|13
1610678120000|2021-01-15 02:35:20|2148.5|2148.2|2148.7|2148.4|2148.8|2148.5|2148.5|2148.2|19
1610678130000|2021-01-15 02:35:30|2148.9|2148.6|2149.5|2149.2|2149.7|2149.4|2148.9|2148.6|25
1610678140000|2021-01-15 02:35:40|||||||||5
1610678150000|2021-01-15 02:35:50|||||||||2
1610678160000|2021-01-15 02:36:00|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|3
1610678170000|2021-01-15 02:36:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|8
1610678180000|2021-01-15 02:36:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1610678190000|2021-01-15 02:36:30|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|8
1610678200000|2021-01-15 02:36:40|2149.4|2149.1|2149.2|2148.9|2149.5|2149.2|2149.2|2148.9|9
1610678210000|2021-01-15 02:36:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1610678220000|2021-01-15 02:37:00|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|4
1610678230000|2021-01-15 02:37:10|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|3
1610678240000|2021-01-15 02:37:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1610678250000|2021-01-15 02:37:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1610678260000|2021-01-15 02:37:40|2148.6|2148.3|2149|2148.7|2149|2148.7|2148.6|2148.3|8
1610678280000|2021-01-15 02:38:00|||||||||2
1610678290000|2021-01-15 02:38:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1610678310000|2021-01-15 02:38:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1610678330000|2021-01-15 02:38:50|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|2
1610678340000|2021-01-15 02:39:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1610678350000|2021-01-15 02:39:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1610678380000|2021-01-15 02:39:40|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|3
1610678400000|2021-01-15 02:40:00|2148.9|2148.6|2149.3|2149|2149.3|2149|2148.9|2148.6|7
1610678410000|2021-01-15 02:40:10|2149.4|2149.1|2149.1|2148.8|2149.4|2149.1|2148.9|2148.6|38
1610678420000|2021-01-15 02:40:20|2149|2148.7|2149.6|2149.3|2149.6|2149.3|2149|2148.7|6
1610678430000|2021-01-15 02:40:30|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|4
1610678470000|2021-01-15 02:41:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|4
1610678480000|2021-01-15 02:41:20|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|3
1610678540000|2021-01-15 02:42:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|4
1610678580000|2021-01-15 02:43:00|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|3
1610678590000|2021-01-15 02:43:10|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|15
1610678610000|2021-01-15 02:43:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|3
1610678620000|2021-01-15 02:43:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|16
1610678630000|2021-01-15 02:43:50|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.3|2148|2
1610678650000|2021-01-15 02:44:10|2148.4|2148.1|2148|2147.7|2148.4|2148.1|2148|2147.7|7
1610678660000|2021-01-15 02:44:20|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|4
1610678670000|2021-01-15 02:44:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1610678680000|2021-01-15 02:44:40|||||||||1
1610678690000|2021-01-15 02:44:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1610678700000|2021-01-15 02:45:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|9
1610678720000|2021-01-15 02:45:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1610678750000|2021-01-15 02:45:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1610678760000|2021-01-15 02:46:00|||||||||1
1610678780000|2021-01-15 02:46:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1610678800000|2021-01-15 02:46:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|4
1610678810000|2021-01-15 02:46:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1610678820000|2021-01-15 02:47:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1610678840000|2021-01-15 02:47:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1610678850000|2021-01-15 02:47:30|||||||||1
1610678870000|2021-01-15 02:47:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1610678890000|2021-01-15 02:48:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1610678920000|2021-01-15 02:48:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|5
1610678930000|2021-01-15 02:48:50|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|3
1610678970000|2021-01-15 02:49:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|6
1610678980000|2021-01-15 02:49:40|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2147.9|2147.6|14
1610678990000|2021-01-15 02:49:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1610679000000|2021-01-15 02:50:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|4
1610679020000|2021-01-15 02:50:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1610679050000|2021-01-15 02:50:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|15
1610679060000|2021-01-15 02:51:00|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|3
1610679070000|2021-01-15 02:51:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1610679110000|2021-01-15 02:51:50|||||||||1
1610679120000|2021-01-15 02:52:00|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|7
1610679130000|2021-01-15 02:52:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1610679140000|2021-01-15 02:52:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1610679150000|2021-01-15 02:52:30|||||||||2
1610679160000|2021-01-15 02:52:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1610679170000|2021-01-15 02:52:50|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|4
1610679180000|2021-01-15 02:53:00|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1610679190000|2021-01-15 02:53:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1610679200000|2021-01-15 02:53:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1610679210000|2021-01-15 02:53:30|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|2
1610679230000|2021-01-15 02:53:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1610679270000|2021-01-15 02:54:30|||||||||1
1610679280000|2021-01-15 02:54:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1610679290000|2021-01-15 02:54:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1610679300000|2021-01-15 02:55:00|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|2
1610679310000|2021-01-15 02:55:10|||||||||1
1610679320000|2021-01-15 02:55:20|||||||||1
1610679330000|2021-01-15 02:55:30|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|10
1610679340000|2021-01-15 02:55:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1610679380000|2021-01-15 02:56:20|2149.6|2149.3|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|7
1610679400000|2021-01-15 02:56:40|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1610679420000|2021-01-15 02:57:00|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|14
1610679440000|2021-01-15 02:57:20|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1610679460000|2021-01-15 02:57:40|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1610679470000|2021-01-15 02:57:50|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1610679490000|2021-01-15 02:58:10|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.3|2150|2
1610679510000|2021-01-15 02:58:30|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2150|2149.7|5
1610679530000|2021-01-15 02:58:50|||||||||1
1610679540000|2021-01-15 02:59:00|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1610679550000|2021-01-15 02:59:10|||||||||1
1610679570000|2021-01-15 02:59:30|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1610679580000|2021-01-15 02:59:40|||||||||1
1610679590000|2021-01-15 02:59:50|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1610679600000|2021-01-15 03:00:00|2149.7|2149.4|2150.1|2149.8|2150.1|2149.8|2149.7|2149.4|4
1610679610000|2021-01-15 03:00:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1610679620000|2021-01-15 03:00:20|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|5
1610679630000|2021-01-15 03:00:30|||||||||1
1610679660000|2021-01-15 03:01:00|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|5
1610679690000|2021-01-15 03:01:30|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|2
1610679700000|2021-01-15 03:01:40|||||||||1
1610679720000|2021-01-15 03:02:00|||||||||1
1610679730000|2021-01-15 03:02:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1610679740000|2021-01-15 03:02:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2
1610679750000|2021-01-15 03:02:30|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2
1610679760000|2021-01-15 03:02:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1610679780000|2021-01-15 03:03:00|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|3
1610679810000|2021-01-15 03:03:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1610679890000|2021-01-15 03:04:50|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|2
1610679900000|2021-01-15 03:05:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2
1610679910000|2021-01-15 03:05:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1610679920000|2021-01-15 03:05:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1610679940000|2021-01-15 03:05:40|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|6
1610679970000|2021-01-15 03:06:10|||||||||1
1610680020000|2021-01-15 03:07:00|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1610680030000|2021-01-15 03:07:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1610680040000|2021-01-15 03:07:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1610680060000|2021-01-15 03:07:40|||||||||2
1610680080000|2021-01-15 03:08:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|8
1610680090000|2021-01-15 03:08:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|5
1610680100000|2021-01-15 03:08:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1610680120000|2021-01-15 03:08:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1610680130000|2021-01-15 03:08:50|||||||||2
1610680170000|2021-01-15 03:09:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1610680190000|2021-01-15 03:09:50|||||||||1
1610680200000|2021-01-15 03:10:00|||||||||2
1610680230000|2021-01-15 03:10:30|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1610680250000|2021-01-15 03:10:50|2148.3|2148|2148|2147.7|2148.3|2148|2148|2147.7|7
1610680260000|2021-01-15 03:11:00|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|3
1610680320000|2021-01-15 03:12:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1610680330000|2021-01-15 03:12:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1610680340000|2021-01-15 03:12:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2
1610680350000|2021-01-15 03:12:30|||||||||1
1610680370000|2021-01-15 03:12:50|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|3
1610680380000|2021-01-15 03:13:00|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|6
1610680390000|2021-01-15 03:13:10|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|4
1610680400000|2021-01-15 03:13:20|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146|2145.7|9
1610680410000|2021-01-15 03:13:30|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|4
1610680420000|2021-01-15 03:13:40|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|3
1610680440000|2021-01-15 03:14:00|2146.6|2146.3|2146.3|2146|2146.8|2146.5|2146.3|2146|9
1610680450000|2021-01-15 03:14:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1610680460000|2021-01-15 03:14:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|7
1610680470000|2021-01-15 03:14:30|2146.2|2145.9|2146|2145.7|2146.2|2145.9|2145.9|2145.6|6
1610680480000|2021-01-15 03:14:40|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|2
1610680490000|2021-01-15 03:14:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|6
1610680500000|2021-01-15 03:15:00|2145.9|2145.6|2145.8|2145.5|2146|2145.7|2145.6|2145.3|9
1610680540000|2021-01-15 03:15:40|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|3
1610680550000|2021-01-15 03:15:50|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|3
1610680560000|2021-01-15 03:16:00|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|6
1610680570000|2021-01-15 03:16:10|2145.5|2145.2|2145.9|2145.6|2145.9|2145.6|2145.5|2145.2|4
1610680580000|2021-01-15 03:16:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|3
1610680590000|2021-01-15 03:16:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1610680600000|2021-01-15 03:16:40|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|4
1610680610000|2021-01-15 03:16:50|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|6
1610680620000|2021-01-15 03:17:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1610680640000|2021-01-15 03:17:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1610680650000|2021-01-15 03:17:30|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|3
1610680660000|2021-01-15 03:17:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|9
1610680750000|2021-01-15 03:19:10|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|4
1610680770000|2021-01-15 03:19:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1610680780000|2021-01-15 03:19:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1610680790000|2021-01-15 03:19:50|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|3
1610680800000|2021-01-15 03:20:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1610680840000|2021-01-15 03:20:40|||||||||1
1610681010000|2021-01-15 03:23:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|3
1610681020000|2021-01-15 03:23:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1610681050000|2021-01-15 03:24:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610681100000|2021-01-15 03:25:00|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|3
1610681110000|2021-01-15 03:25:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1610681120000|2021-01-15 03:25:20|2146.5|2146.2|2147.1|2146.8|2147.1|2146.8|2146.5|2146.2|11
1610681130000|2021-01-15 03:25:30|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|2
1610681150000|2021-01-15 03:25:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1610681160000|2021-01-15 03:26:00|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|3
1610681170000|2021-01-15 03:26:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1610681180000|2021-01-15 03:26:20|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|3
1610681190000|2021-01-15 03:26:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1610681240000|2021-01-15 03:27:20|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|3
1610681250000|2021-01-15 03:27:30|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|2
1610681260000|2021-01-15 03:27:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1610681280000|2021-01-15 03:28:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1610681290000|2021-01-15 03:28:10|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|8
1610681300000|2021-01-15 03:28:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1610681310000|2021-01-15 03:28:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1610681320000|2021-01-15 03:28:40|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|2
1610681330000|2021-01-15 03:28:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1610681350000|2021-01-15 03:29:10|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|2
1610681360000|2021-01-15 03:29:20|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|4
1610681370000|2021-01-15 03:29:30|||||||||2
1610681380000|2021-01-15 03:29:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1610681390000|2021-01-15 03:29:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610681400000|2021-01-15 03:30:00|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.1|2145.8|4
1610681490000|2021-01-15 03:31:30|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2147|2146.7|4
1610681500000|2021-01-15 03:31:40|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|3
1610681520000|2021-01-15 03:32:00|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|2
1610681530000|2021-01-15 03:32:10|||||||||1
1610681540000|2021-01-15 03:32:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|5
1610681550000|2021-01-15 03:32:30|||||||||2
1610681570000|2021-01-15 03:32:50|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|3
1610681580000|2021-01-15 03:33:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1610681590000|2021-01-15 03:33:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1610681600000|2021-01-15 03:33:20|||||||||1
1610681640000|2021-01-15 03:34:00|||||||||1
1610681660000|2021-01-15 03:34:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1610681670000|2021-01-15 03:34:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1610681680000|2021-01-15 03:34:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|3
1610681690000|2021-01-15 03:34:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1610681730000|2021-01-15 03:35:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1610681760000|2021-01-15 03:36:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1610681780000|2021-01-15 03:36:20|2147|2146.7|2146.6|2146.3|2147|2146.7|2146.6|2146.3|8
1610681840000|2021-01-15 03:37:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1610681870000|2021-01-15 03:37:50|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|2
1610681890000|2021-01-15 03:38:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2
1610681900000|2021-01-15 03:38:20|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|3
1610681910000|2021-01-15 03:38:30|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|3
1610681930000|2021-01-15 03:38:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1610681940000|2021-01-15 03:39:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1610681950000|2021-01-15 03:39:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610681960000|2021-01-15 03:39:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1610681970000|2021-01-15 03:39:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1610681990000|2021-01-15 03:39:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1610682000000|2021-01-15 03:40:00|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|4
1610682010000|2021-01-15 03:40:10|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|2
1610682020000|2021-01-15 03:40:20|||||||||3
1610682030000|2021-01-15 03:40:30|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|10
1610682080000|2021-01-15 03:41:20|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|4
1610682090000|2021-01-15 03:41:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1610682110000|2021-01-15 03:41:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|10
1610682120000|2021-01-15 03:42:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1610682130000|2021-01-15 03:42:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|9
1610682140000|2021-01-15 03:42:20|||||||||1
1610682150000|2021-01-15 03:42:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1610682160000|2021-01-15 03:42:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1610682180000|2021-01-15 03:43:00|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|3
1610682190000|2021-01-15 03:43:10|2145.9|2145.6|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|3
1610682200000|2021-01-15 03:43:20|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.2|2144.9|18
1610682210000|2021-01-15 03:43:30|2145.1|2144.8|2145.3|2145|2145.3|2145|2145.1|2144.8|8
1610682240000|2021-01-15 03:44:00|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|4
1610682260000|2021-01-15 03:44:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1610682270000|2021-01-15 03:44:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1610682290000|2021-01-15 03:44:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1610682310000|2021-01-15 03:45:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1610682320000|2021-01-15 03:45:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|3
1610682330000|2021-01-15 03:45:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1610682350000|2021-01-15 03:45:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1610682380000|2021-01-15 03:46:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1610682400000|2021-01-15 03:46:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610682410000|2021-01-15 03:46:50|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1610682430000|2021-01-15 03:47:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610682460000|2021-01-15 03:47:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1610682480000|2021-01-15 03:48:00|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|4
1610682490000|2021-01-15 03:48:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1610682500000|2021-01-15 03:48:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1610682510000|2021-01-15 03:48:30|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|8
1610682520000|2021-01-15 03:48:40|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|4
1610682530000|2021-01-15 03:48:50|2145.4|2145.1|2144.9|2144.6|2145.4|2145.1|2144.9|2144.6|9
1610682540000|2021-01-15 03:49:00|||||||||2
1610682550000|2021-01-15 03:49:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|5
1610682560000|2021-01-15 03:49:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|3
1610682570000|2021-01-15 03:49:30|2144.6|2144.3|2144.2|2143.9|2144.6|2144.3|2144.2|2143.9|11
1610682590000|2021-01-15 03:49:50|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|6
1610682600000|2021-01-15 03:50:00|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|6
1610682610000|2021-01-15 03:50:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1610682620000|2021-01-15 03:50:20|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|8
1610682630000|2021-01-15 03:50:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1610682650000|2021-01-15 03:50:50|||||||||2
1610682660000|2021-01-15 03:51:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610682670000|2021-01-15 03:51:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1610682680000|2021-01-15 03:51:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1610682690000|2021-01-15 03:51:30|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|4
1610682700000|2021-01-15 03:51:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1610682710000|2021-01-15 03:51:50|2143.9|2143.6|2144.2|2143.9|2144.3|2144|2143.9|2143.6|10
1610682740000|2021-01-15 03:52:20|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|4
1610682750000|2021-01-15 03:52:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1610682760000|2021-01-15 03:52:40|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|3
1610682770000|2021-01-15 03:52:50|||||||||1
1610682780000|2021-01-15 03:53:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1610682800000|2021-01-15 03:53:20|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|4
1610682830000|2021-01-15 03:53:50|||||||||5
1610682840000|2021-01-15 03:54:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1610682880000|2021-01-15 03:54:40|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|5
1610682890000|2021-01-15 03:54:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|8
1610682900000|2021-01-15 03:55:00|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|2
1610682910000|2021-01-15 03:55:10|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|6
1610682920000|2021-01-15 03:55:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|6
1610682930000|2021-01-15 03:55:30|2144.2|2143.9|2144.3|2144|2144.4|2144.1|2144.2|2143.9|12
1610682940000|2021-01-15 03:55:40|2144.5|2144.2|2143.9|2143.6|2144.5|2144.2|2143.9|2143.6|12
1610682950000|2021-01-15 03:55:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1610682970000|2021-01-15 03:56:10|2143.9|2143.6|2142.7|2142.4|2143.9|2143.6|2142.3|2142|79
1610682980000|2021-01-15 03:56:20|2142.5|2142.2|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|10
1610682990000|2021-01-15 03:56:30|2142.1|2141.8|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|2
1610683000000|2021-01-15 03:56:40|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|9
1610683010000|2021-01-15 03:56:50|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|5
1610683020000|2021-01-15 03:57:00|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1610683030000|2021-01-15 03:57:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1610683040000|2021-01-15 03:57:20|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|4
1610683050000|2021-01-15 03:57:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2
1610683060000|2021-01-15 03:57:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|3
1610683070000|2021-01-15 03:57:50|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|10
1610683080000|2021-01-15 03:58:00|2142.2|2141.9|2142.5|2142.2|2142.5|2142.2|2142.2|2141.9|20
1610683090000|2021-01-15 03:58:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|11
1610683110000|2021-01-15 03:58:30|2142.3|2142|2142.7|2142.4|2142.7|2142.4|2142.3|2142|8
1610683120000|2021-01-15 03:58:40|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|3
1610683130000|2021-01-15 03:58:50|2140|2139.7|2140.2|2139.9|2140.4|2140.1|2139.7|2139.4|112
1610683140000|2021-01-15 03:59:00|2140.6|2140.3|2141.1|2140.8|2141.1|2140.8|2140.6|2140.3|3
1610683150000|2021-01-15 03:59:10|2141.2|2140.9|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|4
1610683170000|2021-01-15 03:59:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1610683180000|2021-01-15 03:59:40|2141|2140.7|2140.6|2140.3|2141|2140.7|2140.6|2140.3|9
1610683190000|2021-01-15 03:59:50|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1610683200000|2021-01-15 04:00:00|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|3
1610683210000|2021-01-15 04:00:10|2140.7|2140.4|2139.9|2139.6|2140.7|2140.4|2139.9|2139.6|21
1610683220000|2021-01-15 04:00:20|2139.7|2139.4|2139.8|2139.5|2140|2139.7|2139.7|2139.4|5
1610683230000|2021-01-15 04:00:30|2139.9|2139.6|2140.1|2139.8|2140.1|2139.8|2139.7|2139.4|4
1610683240000|2021-01-15 04:00:40|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|4
1610683250000|2021-01-15 04:00:50|2140.4|2140.1|2140.1|2139.8|2140.5|2140.2|2140.1|2139.8|4
1610683260000|2021-01-15 04:01:00|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.9|2139.6|4
1610683270000|2021-01-15 04:01:10|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1610683280000|2021-01-15 04:01:20|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|10
1610683290000|2021-01-15 04:01:30|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1610683310000|2021-01-15 04:01:50|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|3
1610683320000|2021-01-15 04:02:00|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2
1610683340000|2021-01-15 04:02:20|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|2
1610683360000|2021-01-15 04:02:40|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1610683370000|2021-01-15 04:02:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|4
1610683380000|2021-01-15 04:03:00|2140.7|2140.4|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|18
1610683390000|2021-01-15 04:03:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1610683400000|2021-01-15 04:03:20|2141|2140.7|2141.1|2140.8|2141.2|2140.9|2140.8|2140.5|12
1610683410000|2021-01-15 04:03:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1610683430000|2021-01-15 04:03:50|2141|2140.7|2141.2|2140.9|2141.5|2141.2|2141|2140.7|13
1610683440000|2021-01-15 04:04:00|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|2
1610683460000|2021-01-15 04:04:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1610683470000|2021-01-15 04:04:30|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1610683480000|2021-01-15 04:04:40|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|4
1610683490000|2021-01-15 04:04:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|5
1610683500000|2021-01-15 04:05:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1610683510000|2021-01-15 04:05:10|2141|2140.7|2141.2|2140.9|2141.2|2140.9|2141|2140.7|3
1610683530000|2021-01-15 04:05:30|2141|2140.7|2140.6|2140.3|2141|2140.7|2140.6|2140.3|6
1610683570000|2021-01-15 04:06:10|2140.4|2140.1|2140.8|2140.5|2140.8|2140.5|2140.4|2140.1|2
1610683580000|2021-01-15 04:06:20|2141|2140.7|2141.7|2141.4|2141.9|2141.6|2141|2140.7|26
1610683600000|2021-01-15 04:06:40|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|2
1610683610000|2021-01-15 04:06:50|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|3
1610683620000|2021-01-15 04:07:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1610683630000|2021-01-15 04:07:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2
1610683640000|2021-01-15 04:07:20|2141.8|2141.5|2141.5|2141.2|2141.8|2141.5|2141.5|2141.2|7
1610683650000|2021-01-15 04:07:30|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|3
1610683660000|2021-01-15 04:07:40|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|16
1610683670000|2021-01-15 04:07:50|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|3
1610683690000|2021-01-15 04:08:10|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|5
1610683700000|2021-01-15 04:08:20|||||||||2
1610683710000|2021-01-15 04:08:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1610683720000|2021-01-15 04:08:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1610683730000|2021-01-15 04:08:50|2142.4|2142.1|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|6
1610683740000|2021-01-15 04:09:00|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|4
1610683750000|2021-01-15 04:09:10|||||||||1
1610683760000|2021-01-15 04:09:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1610683770000|2021-01-15 04:09:30|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|2
1610683780000|2021-01-15 04:09:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1610683790000|2021-01-15 04:09:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|4
1610683810000|2021-01-15 04:10:10|||||||||1
1610683840000|2021-01-15 04:10:40|2143.1|2142.8|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|9
1610683850000|2021-01-15 04:10:50|2143|2142.7|2142.7|2142.4|2143|2142.7|2142.7|2142.4|6
1610683860000|2021-01-15 04:11:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|4
1610683870000|2021-01-15 04:11:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1610683890000|2021-01-15 04:11:30|2142.4|2142.1|2141.9|2141.6|2142.4|2142.1|2141.9|2141.6|14
1610683900000|2021-01-15 04:11:40|||||||||2
1610683910000|2021-01-15 04:11:50|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|6
1610683920000|2021-01-15 04:12:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1610683940000|2021-01-15 04:12:20|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|7
1610683950000|2021-01-15 04:12:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|3
1610683970000|2021-01-15 04:12:50|||||||||4
1610683980000|2021-01-15 04:13:00|||||||||1
1610683990000|2021-01-15 04:13:10|2141.6|2141.3|2141.2|2140.9|2141.6|2141.3|2141.2|2140.9|11
1610684050000|2021-01-15 04:14:10|2142.1|2141.8|2141.7|2141.4|2142.1|2141.8|2141.7|2141.4|3
1610684060000|2021-01-15 04:14:20|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|5
1610684080000|2021-01-15 04:14:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2
1610684110000|2021-01-15 04:15:10|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|2
1610684120000|2021-01-15 04:15:20|2141.2|2140.9|2140.8|2140.5|2141.2|2140.9|2140.8|2140.5|19
1610684140000|2021-01-15 04:15:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2
1610684150000|2021-01-15 04:15:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1610684160000|2021-01-15 04:16:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1610684170000|2021-01-15 04:16:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|4
1610684180000|2021-01-15 04:16:20|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.2|2139.9|5
1610684190000|2021-01-15 04:16:30|2140.6|2140.3|2141|2140.7|2141|2140.7|2140.6|2140.3|5
1610684200000|2021-01-15 04:16:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1610684210000|2021-01-15 04:16:50|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|4
1610684220000|2021-01-15 04:17:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1610684230000|2021-01-15 04:17:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1610684240000|2021-01-15 04:17:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1610684250000|2021-01-15 04:17:30|2141.3|2141|2141.1|2140.8|2141.3|2141|2141.1|2140.8|2
1610684270000|2021-01-15 04:17:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1610684280000|2021-01-15 04:18:00|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|3
1610684290000|2021-01-15 04:18:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.1|2141.8|16
1610684300000|2021-01-15 04:18:20|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1610684310000|2021-01-15 04:18:30|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|13
1610684330000|2021-01-15 04:18:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1610684340000|2021-01-15 04:19:00|2142.6|2142.3|2143.2|2142.9|2143.2|2142.9|2142.6|2142.3|4
1610684350000|2021-01-15 04:19:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1610684360000|2021-01-15 04:19:20|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|2
1610684370000|2021-01-15 04:19:30|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|3
1610684400000|2021-01-15 04:20:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1610684410000|2021-01-15 04:20:10|||||||||1
1610684430000|2021-01-15 04:20:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1610684440000|2021-01-15 04:20:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1610684450000|2021-01-15 04:20:50|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|3
1610684530000|2021-01-15 04:22:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1610684540000|2021-01-15 04:22:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1610684560000|2021-01-15 04:22:40|||||||||1
1610684580000|2021-01-15 04:23:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1610684590000|2021-01-15 04:23:10|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|4
1610684600000|2021-01-15 04:23:20|||||||||1
1610684610000|2021-01-15 04:23:30|||||||||1
1610684620000|2021-01-15 04:23:40|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|3
1610684640000|2021-01-15 04:24:00|||||||||1
1610684650000|2021-01-15 04:24:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1610684690000|2021-01-15 04:24:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1610684700000|2021-01-15 04:25:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1610684740000|2021-01-15 04:25:40|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1610684750000|2021-01-15 04:25:50|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1610684770000|2021-01-15 04:26:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1610684820000|2021-01-15 04:27:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|3
1610684830000|2021-01-15 04:27:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1610684850000|2021-01-15 04:27:30|2142.6|2142.3|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|3
1610684870000|2021-01-15 04:27:50|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1610684880000|2021-01-15 04:28:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1610684890000|2021-01-15 04:28:10|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|2
1610684910000|2021-01-15 04:28:30|2143|2142.7|2142.6|2142.3|2143|2142.7|2142.6|2142.3|9
1610684970000|2021-01-15 04:29:30|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|2
1610685000000|2021-01-15 04:30:00|||||||||1
1610685010000|2021-01-15 04:30:10|2142.8|2142.5|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|5
1610685020000|2021-01-15 04:30:20|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|2
1610685030000|2021-01-15 04:30:30|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|2
1610685040000|2021-01-15 04:30:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1610685060000|2021-01-15 04:31:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|3
1610685110000|2021-01-15 04:31:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1610685130000|2021-01-15 04:32:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1610685190000|2021-01-15 04:33:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1610685220000|2021-01-15 04:33:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1610685250000|2021-01-15 04:34:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1610685260000|2021-01-15 04:34:20|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|5
1610685310000|2021-01-15 04:35:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1610685320000|2021-01-15 04:35:20|||||||||1
1610685330000|2021-01-15 04:35:30|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.8|2142.5|4
1610685350000|2021-01-15 04:35:50|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|2
1610685380000|2021-01-15 04:36:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1610685390000|2021-01-15 04:36:30|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1610685400000|2021-01-15 04:36:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1610685420000|2021-01-15 04:37:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1610685460000|2021-01-15 04:37:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1610685470000|2021-01-15 04:37:50|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|2
1610685480000|2021-01-15 04:38:00|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|4
1610685500000|2021-01-15 04:38:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|6
1610685520000|2021-01-15 04:38:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1610685530000|2021-01-15 04:38:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|16
1610685540000|2021-01-15 04:39:00|2144.1|2143.8|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|8
1610685550000|2021-01-15 04:39:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2
1610685560000|2021-01-15 04:39:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1610685570000|2021-01-15 04:39:30|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|3
1610685590000|2021-01-15 04:39:50|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|3
1610685640000|2021-01-15 04:40:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1610685650000|2021-01-15 04:40:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1610685660000|2021-01-15 04:41:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610685690000|2021-01-15 04:41:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1610685700000|2021-01-15 04:41:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1610685710000|2021-01-15 04:41:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|4
1610685780000|2021-01-15 04:43:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610685810000|2021-01-15 04:43:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1610685840000|2021-01-15 04:44:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610685850000|2021-01-15 04:44:10|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|4
1610685870000|2021-01-15 04:44:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1610685880000|2021-01-15 04:44:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1610685920000|2021-01-15 04:45:20|||||||||1
1610685970000|2021-01-15 04:46:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1610685980000|2021-01-15 04:46:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1610685990000|2021-01-15 04:46:30|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1610686000000|2021-01-15 04:46:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1610686020000|2021-01-15 04:47:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1610686050000|2021-01-15 04:47:30|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|6
1610686070000|2021-01-15 04:47:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1610686080000|2021-01-15 04:48:00|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|19
1610686120000|2021-01-15 04:48:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1610686230000|2021-01-15 04:50:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|6
1610686240000|2021-01-15 04:50:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1610686290000|2021-01-15 04:51:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1610686380000|2021-01-15 04:53:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|3
1610686400000|2021-01-15 04:53:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1610686410000|2021-01-15 04:53:30|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|2
1610686430000|2021-01-15 04:53:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1610686460000|2021-01-15 04:54:20|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2142.9|2142.6|7
1610686480000|2021-01-15 04:54:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1610686560000|2021-01-15 04:56:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1610686570000|2021-01-15 04:56:10|2143.7|2143.4|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|4
1610686580000|2021-01-15 04:56:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|3
1610686620000|2021-01-15 04:57:00|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|2
1610686640000|2021-01-15 04:57:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|3
1610686660000|2021-01-15 04:57:40|||||||||1
1610686680000|2021-01-15 04:58:00|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|2
1610686700000|2021-01-15 04:58:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1610686740000|2021-01-15 04:59:00|||||||||1
1610686770000|2021-01-15 04:59:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1610686790000|2021-01-15 04:59:50|||||||||2
1610686800000|2021-01-15 05:00:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1610686820000|2021-01-15 05:00:20|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|25
1610686830000|2021-01-15 05:00:30|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|3
1610686850000|2021-01-15 05:00:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1610686860000|2021-01-15 05:01:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1610686870000|2021-01-15 05:01:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|20
1610686880000|2021-01-15 05:01:20|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|2
1610686890000|2021-01-15 05:01:30|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|5
1610686900000|2021-01-15 05:01:40|2141.9|2141.6|2141.5|2141.2|2141.9|2141.6|2141.5|2141.2|2
1610686910000|2021-01-15 05:01:50|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|3
1610686920000|2021-01-15 05:02:00|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.5|2141.2|9
1610686960000|2021-01-15 05:02:40|2141.6|2141.3|2141.2|2140.9|2141.6|2141.3|2141.2|2140.9|25
1610686970000|2021-01-15 05:02:50|2141.3|2141|2141.1|2140.8|2141.3|2141|2141.1|2140.8|2
1610686980000|2021-01-15 05:03:00|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|4
1610687010000|2021-01-15 05:03:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1610687020000|2021-01-15 05:03:40|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|3
1610687030000|2021-01-15 05:03:50|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|4
1610687060000|2021-01-15 05:04:20|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1610687090000|2021-01-15 05:04:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1610687100000|2021-01-15 05:05:00|||||||||1
1610687130000|2021-01-15 05:05:30|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|3
1610687190000|2021-01-15 05:06:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1610687290000|2021-01-15 05:08:10|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1610687300000|2021-01-15 05:08:20|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1610687320000|2021-01-15 05:08:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1610687340000|2021-01-15 05:09:00|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|2
1610687380000|2021-01-15 05:09:40|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|2
1610687390000|2021-01-15 05:09:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1610687400000|2021-01-15 05:10:00|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|2
1610687420000|2021-01-15 05:10:20|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|3
1610687430000|2021-01-15 05:10:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1610687440000|2021-01-15 05:10:40|||||||||1
1610687450000|2021-01-15 05:10:50|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|2
1610687460000|2021-01-15 05:11:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|4
1610687470000|2021-01-15 05:11:10|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|2
1610687480000|2021-01-15 05:11:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1610687490000|2021-01-15 05:11:30|||||||||1
1610687510000|2021-01-15 05:11:50|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1610687530000|2021-01-15 05:12:10|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|2
1610687550000|2021-01-15 05:12:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1610687570000|2021-01-15 05:12:50|2142.5|2142.2|2143.2|2142.9|2143.2|2142.9|2142.5|2142.2|7
1610687580000|2021-01-15 05:13:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1610687590000|2021-01-15 05:13:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1610687600000|2021-01-15 05:13:20|||||||||1
1610687610000|2021-01-15 05:13:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1610687620000|2021-01-15 05:13:40|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|6
1610687630000|2021-01-15 05:13:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1610687640000|2021-01-15 05:14:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1610687670000|2021-01-15 05:14:30|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1610687680000|2021-01-15 05:14:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1610687690000|2021-01-15 05:14:50|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1610687700000|2021-01-15 05:15:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1610687720000|2021-01-15 05:15:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|5
1610687740000|2021-01-15 05:15:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1610687750000|2021-01-15 05:15:50|||||||||1
1610687780000|2021-01-15 05:16:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1610687800000|2021-01-15 05:16:40|||||||||1
1610687810000|2021-01-15 05:16:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1610687820000|2021-01-15 05:17:00|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|2
1610687830000|2021-01-15 05:17:10|2141.6|2141.3|2139.3|2139|2141.6|2141.3|2139.1|2138.8|136
1610687840000|2021-01-15 05:17:20|2139.1|2138.8|2140|2139.7|2140.1|2139.8|2139.1|2138.8|26
1610687850000|2021-01-15 05:17:30|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|13
1610687860000|2021-01-15 05:17:40|2140.4|2140.1|2140.4|2140.1|2140.8|2140.5|2140.4|2140.1|7
1610687870000|2021-01-15 05:17:50|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1610687880000|2021-01-15 05:18:00|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1610687890000|2021-01-15 05:18:10|2139.6|2139.3|2138.8|2138.5|2139.6|2139.3|2138.8|2138.5|21
1610687900000|2021-01-15 05:18:20|2138.9|2138.6|2137.8|2137.5|2139|2138.7|2137.5|2137.2|86
1610687910000|2021-01-15 05:18:30|2138.1|2137.8|2138.3|2138|2138.6|2138.3|2138.1|2137.8|16
1610687920000|2021-01-15 05:18:40|2137.9|2137.6|2136.6|2136.3|2138.1|2137.8|2136.6|2136.3|123
1610687930000|2021-01-15 05:18:50|2136.5|2136.2|2135|2134.7|2136.7|2136.4|2135|2134.7|129
1610687940000|2021-01-15 05:19:00|2135.2|2134.9|2135.7|2135.4|2136.2|2135.9|2135.2|2134.9|22
1610687950000|2021-01-15 05:19:10|2135.6|2135.3|2135.3|2135|2135.7|2135.4|2135.3|2135|18
1610687960000|2021-01-15 05:19:20|2135.5|2135.2|2135.6|2135.3|2135.8|2135.5|2135.5|2135.2|7
1610687970000|2021-01-15 05:19:30|2135.8|2135.5|2136.7|2136.4|2136.7|2136.4|2135.8|2135.5|12
1610687980000|2021-01-15 05:19:40|2136.5|2136.2|2136.7|2136.4|2136.7|2136.4|2136.2|2135.9|10
1610687990000|2021-01-15 05:19:50|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|6
1610688000000|2021-01-15 05:20:00|2136.1|2135.8|2136.5|2136.2|2136.5|2136.2|2136.1|2135.8|13
1610688010000|2021-01-15 05:20:10|2136.6|2136.3|2136.4|2136.1|2136.7|2136.4|2136.4|2136.1|10
1610688020000|2021-01-15 05:20:20|2136.3|2136|2136|2135.7|2136.6|2136.3|2136|2135.7|11
1610688030000|2021-01-15 05:20:30|2135.9|2135.6|2136.1|2135.8|2136.1|2135.8|2135.9|2135.6|6
1610688050000|2021-01-15 05:20:50|2136|2135.7|2136.7|2136.4|2136.7|2136.4|2136|2135.7|14
1610688070000|2021-01-15 05:21:10|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|1
1610688080000|2021-01-15 05:21:20|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|2
1610688090000|2021-01-15 05:21:30|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1610688100000|2021-01-15 05:21:40|2136.3|2136|2136.9|2136.6|2136.9|2136.6|2136.3|2136|8
1610688110000|2021-01-15 05:21:50|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|1
1610688120000|2021-01-15 05:22:00|2136.7|2136.4|2135.5|2135.2|2136.7|2136.4|2135.5|2135.2|16
1610688130000|2021-01-15 05:22:10|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2
1610688140000|2021-01-15 05:22:20|2135.9|2135.6|2136.3|2136|2136.3|2136|2135.9|2135.6|3
1610688150000|2021-01-15 05:22:30|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1610688160000|2021-01-15 05:22:40|2136.4|2136.1|2136.9|2136.6|2136.9|2136.6|2136.4|2136.1|4
1610688170000|2021-01-15 05:22:50|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|2
1610688180000|2021-01-15 05:23:00|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2
1610688190000|2021-01-15 05:23:10|2137.2|2136.9|2136.8|2136.5|2137.2|2136.9|2136.8|2136.5|10
1610688200000|2021-01-15 05:23:20|2137.1|2136.8|2137.1|2136.8|2137.3|2137|2137.1|2136.8|8
1610688210000|2021-01-15 05:23:30|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|1
1610688220000|2021-01-15 05:23:40|2137.6|2137.3|2137.2|2136.9|2137.6|2137.3|2137.2|2136.9|3
1610688230000|2021-01-15 05:23:50|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1610688240000|2021-01-15 05:24:00|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2
1610688250000|2021-01-15 05:24:10|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|1
1610688260000|2021-01-15 05:24:20|2138.1|2137.8|2137.7|2137.4|2138.1|2137.8|2137.7|2137.4|8
1610688280000|2021-01-15 05:24:40|2138|2137.7|2137.8|2137.5|2138|2137.7|2137.7|2137.4|13
1610688290000|2021-01-15 05:24:50|2138|2137.7|2137.7|2137.4|2138|2137.7|2137.7|2137.4|3
1610688300000|2021-01-15 05:25:00|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2
1610688310000|2021-01-15 05:25:10|2137.9|2137.6|2138.3|2138|2138.3|2138|2137.9|2137.6|6
1610688320000|2021-01-15 05:25:20|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|7
1610688330000|2021-01-15 05:25:30|2139|2138.7|2138.6|2138.3|2139|2138.7|2138.6|2138.3|4
1610688340000|2021-01-15 05:25:40|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1610688350000|2021-01-15 05:25:50|2138.5|2138.2|2138.3|2138|2138.5|2138.2|2138.3|2138|2
1610688360000|2021-01-15 05:26:00|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|1
1610688400000|2021-01-15 05:26:40|2138.1|2137.8|2138.3|2138|2138.3|2138|2137.9|2137.6|3
1610688410000|2021-01-15 05:26:50|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1610688420000|2021-01-15 05:27:00|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1610688440000|2021-01-15 05:27:20|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1610688460000|2021-01-15 05:27:40|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|1
1610688500000|2021-01-15 05:28:20|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138.4|2138.1|2
1610688510000|2021-01-15 05:28:30|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|4
1610688520000|2021-01-15 05:28:40|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1610688530000|2021-01-15 05:28:50|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|1
1610688540000|2021-01-15 05:29:00|2137.5|2137.2|2137.9|2137.6|2137.9|2137.6|2137.5|2137.2|6
1610688550000|2021-01-15 05:29:10|2137.5|2137.2|2137.7|2137.4|2137.7|2137.4|2137.2|2136.9|8
1610688560000|2021-01-15 05:29:20|2137.9|2137.6|2137.4|2137.1|2137.9|2137.6|2137.4|2137.1|2
1610688570000|2021-01-15 05:29:30|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|1
1610688600000|2021-01-15 05:30:00|2137|2136.7|2137.2|2136.9|2137.2|2136.9|2137|2136.7|3
1610688630000|2021-01-15 05:30:30|2136.4|2136.1|2136.5|2136.2|2136.9|2136.6|2136.4|2136.1|6
1610688640000|2021-01-15 05:30:40|2136.6|2136.3|2137.2|2136.9|2137.2|2136.9|2136.6|2136.3|5
1610688660000|2021-01-15 05:31:00|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1610688670000|2021-01-15 05:31:10|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|1
1610688680000|2021-01-15 05:31:20|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|4
1610688700000|2021-01-15 05:31:40|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|1
1610688720000|2021-01-15 05:32:00|||||||||1
1610688740000|2021-01-15 05:32:20|2138|2137.7|2138.2|2137.9|2138.2|2137.9|2138|2137.7|2
1610688750000|2021-01-15 05:32:30|2138.7|2138.4|2139|2138.7|2139|2138.7|2138.6|2138.3|34
1610688760000|2021-01-15 05:32:40|2139.3|2139|2139.5|2139.2|2139.5|2139.2|2139.3|2139|7
1610688770000|2021-01-15 05:32:50|2139.9|2139.6|2139.6|2139.3|2139.9|2139.6|2139.6|2139.3|11
1610688780000|2021-01-15 05:33:00|2139.5|2139.2|2139.8|2139.5|2139.8|2139.5|2139.5|2139.2|2
1610688790000|2021-01-15 05:33:10|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.5|2139.2|13
1610688800000|2021-01-15 05:33:20|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|3
1610688830000|2021-01-15 05:33:50|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1610688880000|2021-01-15 05:34:40|||||||||1
1610688900000|2021-01-15 05:35:00|2139.4|2139.1|2139|2138.7|2139.4|2139.1|2139|2138.7|8
1610688930000|2021-01-15 05:35:30|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1610688940000|2021-01-15 05:35:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1610689020000|2021-01-15 05:37:00|||||||||1
1610689110000|2021-01-15 05:38:30|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|4
1610689120000|2021-01-15 05:38:40|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1610689140000|2021-01-15 05:39:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1610689150000|2021-01-15 05:39:10|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.6|2138.3|6
1610689160000|2021-01-15 05:39:20|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2
1610689170000|2021-01-15 05:39:30|2138.2|2137.9|2138.4|2138.1|2138.4|2138.1|2138.2|2137.9|7
1610689180000|2021-01-15 05:39:40|||||||||1
1610689210000|2021-01-15 05:40:10|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1610689230000|2021-01-15 05:40:30|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|16
1610689240000|2021-01-15 05:40:40|2138.5|2138.2|2138.4|2138.1|2138.7|2138.4|2138.4|2138.1|23
1610689250000|2021-01-15 05:40:50|2138.5|2138.2|2138.8|2138.5|2138.8|2138.5|2138.5|2138.2|7
1610689260000|2021-01-15 05:41:00|2139.1|2138.8|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|4
1610689270000|2021-01-15 05:41:10|||||||||10
1610689310000|2021-01-15 05:41:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|11
1610689320000|2021-01-15 05:42:00|2139.4|2139.1|2139.1|2138.8|2139.4|2139.1|2139.1|2138.8|20
1610689330000|2021-01-15 05:42:10|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2
1610689340000|2021-01-15 05:42:20|2139.3|2139|2139.2|2138.9|2139.3|2139|2139.2|2138.9|5
1610689360000|2021-01-15 05:42:40|2139.1|2138.8|2138.9|2138.6|2139.1|2138.8|2138.7|2138.4|3
1610689400000|2021-01-15 05:43:20|2138.6|2138.3|2138.4|2138.1|2138.6|2138.3|2138.4|2138.1|2
1610689410000|2021-01-15 05:43:30|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1610689480000|2021-01-15 05:44:40|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|3
1610689500000|2021-01-15 05:45:00|2138.1|2137.8|2137.9|2137.6|2138.1|2137.8|2137.9|2137.6|2
1610689510000|2021-01-15 05:45:10|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2
1610689520000|2021-01-15 05:45:20|2137.6|2137.3|2137.4|2137.1|2137.6|2137.3|2137.4|2137.1|5
1610689530000|2021-01-15 05:45:30|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.4|2137.1|19
1610689540000|2021-01-15 05:45:40|2137.4|2137.1|2137.4|2137.1|2137.7|2137.4|2137.4|2137.1|16
1610689550000|2021-01-15 05:45:50|2137.7|2137.4|2137.4|2137.1|2137.7|2137.4|2137.4|2137.1|11
1610689570000|2021-01-15 05:46:10|2137|2136.7|2136.8|2136.5|2137|2136.7|2136.8|2136.5|5
1610689580000|2021-01-15 05:46:20|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1610689590000|2021-01-15 05:46:30|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2136.4|2136.1|4
1610689600000|2021-01-15 05:46:40|2136.2|2135.9|2136.7|2136.4|2136.7|2136.4|2136.2|2135.9|9
1610689610000|2021-01-15 05:46:50|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|5
1610689620000|2021-01-15 05:47:00|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1610689640000|2021-01-15 05:47:20|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|1
1610689660000|2021-01-15 05:47:40|2136.3|2136|2136.1|2135.8|2136.3|2136|2136.1|2135.8|5
1610689680000|2021-01-15 05:48:00|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|1
1610689690000|2021-01-15 05:48:10|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2136.2|2135.9|4
1610689700000|2021-01-15 05:48:20|2136.1|2135.8|2135.9|2135.6|2136.1|2135.8|2135.9|2135.6|2
1610689710000|2021-01-15 05:48:30|||||||||1
1610689730000|2021-01-15 05:48:50|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1610689770000|2021-01-15 05:49:30|2136.6|2136.3|2136.4|2136.1|2137|2136.7|2136.4|2136.1|14
1610689780000|2021-01-15 05:49:40|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.8|2135.5|3
1610689790000|2021-01-15 05:49:50|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|1
1610689800000|2021-01-15 05:50:00|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|1
1610689810000|2021-01-15 05:50:10|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|8
1610689820000|2021-01-15 05:50:20|2136|2135.7|2136.1|2135.8|2136.1|2135.8|2136|2135.7|2
1610689840000|2021-01-15 05:50:40|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|3
1610689850000|2021-01-15 05:50:50|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.7|2135.4|2
1610689860000|2021-01-15 05:51:00|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|4
1610689870000|2021-01-15 05:51:10|2136.1|2135.8|2135.6|2135.3|2136.1|2135.8|2135.6|2135.3|8
1610689880000|2021-01-15 05:51:20|||||||||1
1610689890000|2021-01-15 05:51:30|2135.5|2135.2|2135.7|2135.4|2135.7|2135.4|2135.5|2135.2|3
1610689900000|2021-01-15 05:51:40|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1610689910000|2021-01-15 05:51:50|||||||||2
1610689920000|2021-01-15 05:52:00|2136|2135.7|2136.1|2135.8|2136.1|2135.8|2136|2135.7|7
1610689930000|2021-01-15 05:52:10|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|3
1610689940000|2021-01-15 05:52:20|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2
1610689950000|2021-01-15 05:52:30|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1610689970000|2021-01-15 05:52:50|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|1
1610689990000|2021-01-15 05:53:10|||||||||2
1610690000000|2021-01-15 05:53:20|||||||||1
1610690020000|2021-01-15 05:53:40|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|1
1610690030000|2021-01-15 05:53:50|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|12
1610690060000|2021-01-15 05:54:20|||||||||1
1610690090000|2021-01-15 05:54:50|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|4
1610690100000|2021-01-15 05:55:00|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2
1610690110000|2021-01-15 05:55:10|2135.5|2135.2|2135.7|2135.4|2135.7|2135.4|2135.5|2135.2|3
1610690150000|2021-01-15 05:55:50|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|1
1610690190000|2021-01-15 05:56:30|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|6
1610690200000|2021-01-15 05:56:40|||||||||1
1610690210000|2021-01-15 05:56:50|2135.9|2135.6|2136|2135.7|2136|2135.7|2135.9|2135.6|4
1610690240000|2021-01-15 05:57:20|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1610690270000|2021-01-15 05:57:50|2135.9|2135.6|2135.5|2135.2|2135.9|2135.6|2135.5|2135.2|3
1610690280000|2021-01-15 05:58:00|2135.3|2135|2135.4|2135.1|2135.5|2135.2|2135.3|2135|6
1610690290000|2021-01-15 05:58:10|2135.1|2134.8|2135.3|2135|2135.3|2135|2135|2134.7|7
1610690300000|2021-01-15 05:58:20|2135.2|2134.9|2135.5|2135.2|2135.5|2135.2|2135.2|2134.9|5
1610690320000|2021-01-15 05:58:40|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1610690340000|2021-01-15 05:59:00|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.4|2134.1|25
1610690350000|2021-01-15 05:59:10|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|4
1610690370000|2021-01-15 05:59:30|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1610690380000|2021-01-15 05:59:40|||||||||2
1610690390000|2021-01-15 05:59:50|2134.7|2134.4|2134.6|2134.3|2134.7|2134.4|2134.6|2134.3|2
1610690400000|2021-01-15 06:00:00|2134.7|2134.4|2135|2134.7|2135|2134.7|2134.6|2134.3|5
1610690420000|2021-01-15 06:00:20|2135.1|2134.8|2134.9|2134.6|2135.1|2134.8|2134.9|2134.6|3
1610690430000|2021-01-15 06:00:30|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|2
1610690440000|2021-01-15 06:00:40|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2
1610690460000|2021-01-15 06:01:00|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1610690470000|2021-01-15 06:01:10|2134.8|2134.5|2134.7|2134.4|2134.8|2134.5|2134.7|2134.4|3
1610690480000|2021-01-15 06:01:20|2134.5|2134.2|2134.5|2134.2|2134.8|2134.5|2134.4|2134.1|13
1610690490000|2021-01-15 06:01:30|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|3
1610690500000|2021-01-15 06:01:40|||||||||1
1610690510000|2021-01-15 06:01:50|2134.5|2134.2|2134.3|2134|2134.5|2134.2|2134.3|2134|12
1610690520000|2021-01-15 06:02:00|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1610690530000|2021-01-15 06:02:10|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|3
1610690540000|2021-01-15 06:02:20|2134.4|2134.1|2133.9|2133.6|2134.5|2134.2|2133.9|2133.6|46
1610690550000|2021-01-15 06:02:30|||||||||2
1610690560000|2021-01-15 06:02:40|||||||||1
1610690570000|2021-01-15 06:02:50|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|11
1610690590000|2021-01-15 06:03:10|2133.7|2133.4|2133.4|2133.1|2133.7|2133.4|2133.4|2133.1|44
1610690600000|2021-01-15 06:03:20|2133.3|2133|2133|2132.7|2133.3|2133|2132.9|2132.6|18
1610690610000|2021-01-15 06:03:30|2133.1|2132.8|2133.4|2133.1|2133.4|2133.1|2133.1|2132.8|28
1610690620000|2021-01-15 06:03:40|||||||||1
1610690630000|2021-01-15 06:03:50|2133.2|2132.9|2133.3|2133|2133.3|2133|2133.2|2132.9|15
1610690640000|2021-01-15 06:04:00|2133.1|2132.8|2132.8|2132.5|2133.1|2132.8|2132.8|2132.5|11
1610690650000|2021-01-15 06:04:10|2132.7|2132.4|2133|2132.7|2133|2132.7|2132.7|2132.4|4
1610690670000|2021-01-15 06:04:30|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1610690680000|2021-01-15 06:04:40|2133.3|2133|2133.2|2132.9|2133.4|2133.1|2133.2|2132.9|4
1610690690000|2021-01-15 06:04:50|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2
1610690700000|2021-01-15 06:05:00|2133.2|2132.9|2133.1|2132.8|2133.2|2132.9|2133.1|2132.8|7
1610690710000|2021-01-15 06:05:10|2133.2|2132.9|2133.3|2133|2133.3|2133|2133.2|2132.9|3
1610690720000|2021-01-15 06:05:20|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1610690730000|2021-01-15 06:05:30|2133.3|2133|2133.1|2132.8|2133.3|2133|2133.1|2132.8|4
1610690740000|2021-01-15 06:05:40|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|6
1610690750000|2021-01-15 06:05:50|2132.7|2132.4|2132.9|2132.6|2132.9|2132.6|2132.7|2132.4|5
1610690760000|2021-01-15 06:06:00|2132.8|2132.5|2132.9|2132.6|2132.9|2132.6|2132.8|2132.5|15
1610690770000|2021-01-15 06:06:10|2132.8|2132.5|2132.9|2132.6|2133.1|2132.8|2132.8|2132.5|7
1610690780000|2021-01-15 06:06:20|2133.2|2132.9|2133.4|2133.1|2133.4|2133.1|2133.2|2132.9|5
1610690790000|2021-01-15 06:06:30|2133.2|2132.9|2133.3|2133|2133.4|2133.1|2133.2|2132.9|22
1610690800000|2021-01-15 06:06:40|2133.4|2133.1|2134.7|2134.4|2134.7|2134.4|2133.4|2133.1|16
1610690810000|2021-01-15 06:06:50|2134.5|2134.2|2134.5|2134.2|2134.7|2134.4|2134.5|2134.2|9
1610690820000|2021-01-15 06:07:00|2134.2|2133.9|2133.9|2133.6|2134.2|2133.9|2133.9|2133.6|2
1610690830000|2021-01-15 06:07:10|2134.6|2134.3|2134.9|2134.6|2134.9|2134.6|2134.6|2134.3|5
1610690840000|2021-01-15 06:07:20|2134.8|2134.5|2135.4|2135.1|2135.4|2135.1|2134.8|2134.5|7
1610690850000|2021-01-15 06:07:30|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|3
1610690860000|2021-01-15 06:07:40|2135.1|2134.8|2134.9|2134.6|2135.1|2134.8|2134.9|2134.6|8
1610690870000|2021-01-15 06:07:50|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1610690910000|2021-01-15 06:08:30|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.8|2135.5|3
1610690920000|2021-01-15 06:08:40|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|1
1610690930000|2021-01-15 06:08:50|2136|2135.7|2136.6|2136.3|2136.6|2136.3|2136|2135.7|22
1610690940000|2021-01-15 06:09:00|2136.8|2136.5|2137.1|2136.8|2137.6|2137.3|2136.8|2136.5|11
1610690950000|2021-01-15 06:09:10|2136.6|2136.3|2136.5|2136.2|2136.6|2136.3|2136.3|2136|6
1610690960000|2021-01-15 06:09:20|2136|2135.7|2135.9|2135.6|2136|2135.7|2135.9|2135.6|2
1610690970000|2021-01-15 06:09:30|||||||||1
1610690990000|2021-01-15 06:09:50|||||||||1
1610691000000|2021-01-15 06:10:00|2136|2135.7|2135.8|2135.5|2136.1|2135.8|2135.8|2135.5|10
1610691020000|2021-01-15 06:10:20|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1610691030000|2021-01-15 06:10:30|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2
1610691040000|2021-01-15 06:10:40|2136.5|2136.2|2136.7|2136.4|2136.7|2136.4|2136.5|2136.2|4
1610691050000|2021-01-15 06:10:50|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1610691060000|2021-01-15 06:11:00|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|5
1610691070000|2021-01-15 06:11:10|||||||||2
1610691080000|2021-01-15 06:11:20|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|1
1610691100000|2021-01-15 06:11:40|2136.8|2136.5|2136.5|2136.2|2136.8|2136.5|2136.5|2136.2|4
1610691110000|2021-01-15 06:11:50|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.5|2136.2|4
1610691120000|2021-01-15 06:12:00|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|2
1610691130000|2021-01-15 06:12:10|2135.9|2135.6|2136|2135.7|2136.1|2135.8|2135.9|2135.6|4
1610691150000|2021-01-15 06:12:30|||||||||1
1610691180000|2021-01-15 06:13:00|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1610691190000|2021-01-15 06:13:10|||||||||2
1610691240000|2021-01-15 06:14:00|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|5
1610691270000|2021-01-15 06:14:30|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|1
1610691280000|2021-01-15 06:14:40|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|3
1610691290000|2021-01-15 06:14:50|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|5
1610691300000|2021-01-15 06:15:00|2136.9|2136.6|2136.6|2136.3|2137|2136.7|2136.6|2136.3|16
1610691310000|2021-01-15 06:15:10|2136.8|2136.5|2137.2|2136.9|2137.2|2136.9|2136.8|2136.5|20
1610691320000|2021-01-15 06:15:20|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1610691330000|2021-01-15 06:15:30|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|2
1610691340000|2021-01-15 06:15:40|2137.4|2137.1|2138.4|2138.1|2138.4|2138.1|2137.4|2137.1|13
1610691350000|2021-01-15 06:15:50|2138.5|2138.2|2138.3|2138|2138.5|2138.2|2138.3|2138|22
1610691360000|2021-01-15 06:16:00|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1610691380000|2021-01-15 06:16:20|2137.8|2137.5|2137.7|2137.4|2137.8|2137.5|2137.7|2137.4|3
1610691390000|2021-01-15 06:16:30|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1610691400000|2021-01-15 06:16:40|2138.5|2138.2|2138.3|2138|2138.5|2138.2|2138.3|2138|5
1610691410000|2021-01-15 06:16:50|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|1
1610691440000|2021-01-15 06:17:20|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|22
1610691450000|2021-01-15 06:17:30|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|2
1610691460000|2021-01-15 06:17:40|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1610691530000|2021-01-15 06:18:50|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|1
1610691560000|2021-01-15 06:19:20|2137.6|2137.3|2137.4|2137.1|2137.6|2137.3|2137.4|2137.1|9
1610691570000|2021-01-15 06:19:30|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|2
1610691590000|2021-01-15 06:19:50|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|3
1610691600000|2021-01-15 06:20:00|2138.4|2138.1|2138.1|2137.8|2138.4|2138.1|2138.1|2137.8|4
1610691690000|2021-01-15 06:21:30|2137.8|2137.5|2137.9|2137.6|2137.9|2137.6|2137.8|2137.5|6
1610691700000|2021-01-15 06:21:40|2138.3|2138|2138.2|2137.9|2138.3|2138|2138.2|2137.9|3
1610691710000|2021-01-15 06:21:50|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|2
1610691720000|2021-01-15 06:22:00|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1610691780000|2021-01-15 06:23:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|3
1610691800000|2021-01-15 06:23:20|2138.8|2138.5|2139|2138.7|2139.1|2138.8|2138.8|2138.5|20
1610691810000|2021-01-15 06:23:30|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1610691840000|2021-01-15 06:24:00|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|3
1610691890000|2021-01-15 06:24:50|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2
1610691900000|2021-01-15 06:25:00|2138.7|2138.4|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|2
1610691910000|2021-01-15 06:25:10|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|4
1610691930000|2021-01-15 06:25:30|2138.9|2138.6|2138.9|2138.6|2139.1|2138.8|2138.9|2138.6|7
1610691960000|2021-01-15 06:26:00|2138.8|2138.5|2138.6|2138.3|2138.9|2138.6|2138.6|2138.3|7
1610691970000|2021-01-15 06:26:10|||||||||2
1610691980000|2021-01-15 06:26:20|2138.8|2138.5|2138.7|2138.4|2138.8|2138.5|2138.7|2138.4|3
1610691990000|2021-01-15 06:26:30|2138.8|2138.5|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|6
1610692000000|2021-01-15 06:26:40|||||||||1
1610692010000|2021-01-15 06:26:50|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|1
1610692030000|2021-01-15 06:27:10|2138.6|2138.3|2139.1|2138.8|2139.1|2138.8|2138.6|2138.3|13
1610692050000|2021-01-15 06:27:30|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1610692090000|2021-01-15 06:28:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1610692100000|2021-01-15 06:28:20|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|5
1610692140000|2021-01-15 06:29:00|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|11
1610692150000|2021-01-15 06:29:10|2139.1|2138.8|2138.6|2138.3|2139.1|2138.8|2138.4|2138.1|8
1610692160000|2021-01-15 06:29:20|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|3
1610692170000|2021-01-15 06:29:30|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2
1610692180000|2021-01-15 06:29:40|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1610692190000|2021-01-15 06:29:50|2138|2137.7|2138.3|2138|2138.3|2138|2138|2137.7|12
1610692200000|2021-01-15 06:30:00|2138.9|2138.6|2138.9|2138.6|2139|2138.7|2138.9|2138.6|9
1610692210000|2021-01-15 06:30:10|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1610692220000|2021-01-15 06:30:20|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1610692240000|2021-01-15 06:30:40|2138.7|2138.4|2138.6|2138.3|2138.7|2138.4|2138.6|2138.3|9
1610692250000|2021-01-15 06:30:50|2138.4|2138.1|2138.4|2138.1|2138.5|2138.2|2138.4|2138.1|5
1610692270000|2021-01-15 06:31:10|2138.8|2138.5|2139|2138.7|2139|2138.7|2138.8|2138.5|6
1610692300000|2021-01-15 06:31:40|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1610692360000|2021-01-15 06:32:40|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|3
1610692390000|2021-01-15 06:33:10|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|5
1610692400000|2021-01-15 06:33:20|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|6
1610692410000|2021-01-15 06:33:30|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.2|2136.9|2
1610692420000|2021-01-15 06:33:40|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|3
1610692430000|2021-01-15 06:33:50|2137.5|2137.2|2137|2136.7|2137.5|2137.2|2137|2136.7|5
1610692440000|2021-01-15 06:34:00|2136.8|2136.5|2136.3|2136|2136.8|2136.5|2136.3|2136|8
1610692450000|2021-01-15 06:34:10|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2136.1|2135.8|8
1610692460000|2021-01-15 06:34:20|2136.2|2135.9|2136.8|2136.5|2136.8|2136.5|2136.2|2135.9|5
1610692470000|2021-01-15 06:34:30|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1610692480000|2021-01-15 06:34:40|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|4
1610692490000|2021-01-15 06:34:50|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|2
1610692500000|2021-01-15 06:35:00|2137.7|2137.4|2138.1|2137.8|2138.1|2137.8|2137.7|2137.4|6
1610692520000|2021-01-15 06:35:20|2138|2137.7|2137.7|2137.4|2138|2137.7|2137.7|2137.4|2
1610692540000|2021-01-15 06:35:40|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|1
1610692560000|2021-01-15 06:36:00|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|3
1610692580000|2021-01-15 06:36:20|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2
1610692620000|2021-01-15 06:37:00|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1610692630000|2021-01-15 06:37:10|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1610692640000|2021-01-15 06:37:20|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|3
1610692650000|2021-01-15 06:37:30|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|3
1610692670000|2021-01-15 06:37:50|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|1
1610692680000|2021-01-15 06:38:00|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|3
1610692690000|2021-01-15 06:38:10|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|2
1610692760000|2021-01-15 06:39:20|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1610692770000|2021-01-15 06:39:30|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|4
1610692810000|2021-01-15 06:40:10|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|1
1610692830000|2021-01-15 06:40:30|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1610692870000|2021-01-15 06:41:10|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|5
1610692880000|2021-01-15 06:41:20|2137.5|2137.2|2137.8|2137.5|2137.8|2137.5|2137.5|2137.2|3
1610692920000|2021-01-15 06:42:00|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1610692940000|2021-01-15 06:42:20|2137.6|2137.3|2137.3|2137|2137.6|2137.3|2137.3|2137|8
1610692950000|2021-01-15 06:42:30|2137.2|2136.9|2137.3|2137|2137.3|2137|2137.1|2136.8|17
1610692960000|2021-01-15 06:42:40|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|3
1610692970000|2021-01-15 06:42:50|2137.5|2137.2|2137.7|2137.4|2137.7|2137.4|2137.5|2137.2|4
1610692990000|2021-01-15 06:43:10|2138|2137.7|2138.1|2137.8|2138.1|2137.8|2138|2137.7|3
1610693000000|2021-01-15 06:43:20|2138.2|2137.9|2138.4|2138.1|2138.4|2138.1|2138.2|2137.9|8
1610693010000|2021-01-15 06:43:30|2138.2|2137.9|2138.4|2138.1|2138.4|2138.1|2138.2|2137.9|5
1610693030000|2021-01-15 06:43:50|2138.2|2137.9|2138.4|2138.1|2138.4|2138.1|2138.2|2137.9|4
1610693120000|2021-01-15 06:45:20|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|2
1610693140000|2021-01-15 06:45:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2
1610693160000|2021-01-15 06:46:00|||||||||1
1610693170000|2021-01-15 06:46:10|2137.6|2137.3|2137|2136.7|2137.6|2137.3|2137|2136.7|5
1610693180000|2021-01-15 06:46:20|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|11
1610693190000|2021-01-15 06:46:30|2136.4|2136.1|2136.1|2135.8|2136.4|2136.1|2136.1|2135.8|3
1610693200000|2021-01-15 06:46:40|2136|2135.7|2136.1|2135.8|2136.3|2136|2136|2135.7|6
1610693210000|2021-01-15 06:46:50|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1610693230000|2021-01-15 06:47:10|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1610693240000|2021-01-15 06:47:20|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1610693270000|2021-01-15 06:47:50|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1610693290000|2021-01-15 06:48:10|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1610693310000|2021-01-15 06:48:30|2136.8|2136.5|2136.4|2136.1|2137.1|2136.8|2136.4|2136.1|20
1610693320000|2021-01-15 06:48:40|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|1
1610693360000|2021-01-15 06:49:20|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|3
1610693370000|2021-01-15 06:49:30|2136.2|2135.9|2135.7|2135.4|2136.2|2135.9|2135.7|2135.4|6
1610693390000|2021-01-15 06:49:50|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2
1610693400000|2021-01-15 06:50:00|2135.7|2135.4|2135.4|2135.1|2135.7|2135.4|2135.4|2135.1|4
1610693410000|2021-01-15 06:50:10|2135.1|2134.8|2134.8|2134.5|2135.1|2134.8|2134.7|2134.4|7
1610693420000|2021-01-15 06:50:20|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|27
1610693430000|2021-01-15 06:50:30|2133.9|2133.6|2133.5|2133.2|2134|2133.7|2133.1|2132.8|17
1610693440000|2021-01-15 06:50:40|2133.7|2133.4|2133.6|2133.3|2133.7|2133.4|2133.3|2133|8
1610693450000|2021-01-15 06:50:50|2133.5|2133.2|2133.5|2133.2|2134.2|2133.9|2133.4|2133.1|17
1610693460000|2021-01-15 06:51:00|2133.4|2133.1|2133.5|2133.2|2133.5|2133.2|2133.4|2133.1|12
1610693510000|2021-01-15 06:51:50|2133.9|2133.6|2134|2133.7|2134|2133.7|2133.9|2133.6|6
1610693520000|2021-01-15 06:52:00|2133.3|2133|2133.2|2132.9|2133.5|2133.2|2133.1|2132.8|8
1610693530000|2021-01-15 06:52:10|2133.1|2132.8|2133.2|2132.9|2133.2|2132.9|2133|2132.7|5
1610693550000|2021-01-15 06:52:30|2133.4|2133.1|2133.8|2133.5|2133.8|2133.5|2133.4|2133.1|8
1610693560000|2021-01-15 06:52:40|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1610693570000|2021-01-15 06:52:50|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|2
1610693590000|2021-01-15 06:53:10|2135.1|2134.8|2135.6|2135.3|2135.6|2135.3|2135.1|2134.8|9
1610693610000|2021-01-15 06:53:30|2135.7|2135.4|2135.6|2135.3|2135.7|2135.4|2135.6|2135.3|3
1610693620000|2021-01-15 06:53:40|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|1
1610693630000|2021-01-15 06:53:50|2135|2134.7|2134.7|2134.4|2135|2134.7|2134.7|2134.4|5
1610693640000|2021-01-15 06:54:00|2134|2133.7|2133.8|2133.5|2134|2133.7|2133.8|2133.5|5
1610693660000|2021-01-15 06:54:20|2134.1|2133.8|2134.6|2134.3|2134.6|2134.3|2134.1|2133.8|2
1610693670000|2021-01-15 06:54:30|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1610693680000|2021-01-15 06:54:40|2135.5|2135.2|2135.3|2135|2135.5|2135.2|2135.3|2135|15
1610693720000|2021-01-15 06:55:20|2136.2|2135.9|2134.9|2134.6|2136.3|2136|2134.9|2134.6|52
1610693730000|2021-01-15 06:55:30|2135.3|2135|2135.5|2135.2|2135.5|2135.2|2135.3|2135|8
1610693760000|2021-01-15 06:56:00|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|1
1610693780000|2021-01-15 06:56:20|2136.2|2135.9|2136.3|2136|2136.3|2136|2136.2|2135.9|4
1610693800000|2021-01-15 06:56:40|2136.4|2136.1|2136.6|2136.3|2136.6|2136.3|2136.4|2136.1|2
1610693810000|2021-01-15 06:56:50|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|1
1610693820000|2021-01-15 06:57:00|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|1
1610693840000|2021-01-15 06:57:20|||||||||1
1610693850000|2021-01-15 06:57:30|||||||||1
1610693880000|2021-01-15 06:58:00|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1610693900000|2021-01-15 06:58:20|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|1
1610693920000|2021-01-15 06:58:40|2136.7|2136.4|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|3
1610693940000|2021-01-15 06:59:00|2137.2|2136.9|2137.1|2136.8|2137.2|2136.9|2137.1|2136.8|4
1610693950000|2021-01-15 06:59:10|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|3
1610693960000|2021-01-15 06:59:20|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|14
1610693970000|2021-01-15 06:59:30|2137|2136.7|2137.2|2136.9|2137.2|2136.9|2137|2136.7|2
1610693980000|2021-01-15 06:59:40|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1610693990000|2021-01-15 06:59:50|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|5
1610694000000|2021-01-15 07:00:00|2136.5|2136.2|2135.1|2134.8|2136.5|2136.2|2135|2134.7|13
1610694010000|2021-01-15 07:00:10|2135.2|2134.9|2135.1|2134.8|2135.3|2135|2134.7|2134.4|6
1610694020000|2021-01-15 07:00:20|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1610694030000|2021-01-15 07:00:30|2135.4|2135.1|2135.3|2135|2135.4|2135.1|2135.2|2134.9|3
1610694040000|2021-01-15 07:00:40|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1610694050000|2021-01-15 07:00:50|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|4
1610694060000|2021-01-15 07:01:00|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.2|2134.9|2
1610694080000|2021-01-15 07:01:20|2135.4|2135.1|2135.2|2134.9|2135.4|2135.1|2135.2|2134.9|7
1610694100000|2021-01-15 07:01:40|2135.5|2135.2|2136.2|2135.9|2136.2|2135.9|2135.5|2135.2|3
1610694110000|2021-01-15 07:01:50|2135.8|2135.5|2136.2|2135.9|2136.2|2135.9|2135.8|2135.5|2
1610694120000|2021-01-15 07:02:00|2136.1|2135.8|2136.4|2136.1|2136.5|2136.2|2136.1|2135.8|4
1610694130000|2021-01-15 07:02:10|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.6|2136.3|4
1610694140000|2021-01-15 07:02:20|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|3
1610694150000|2021-01-15 07:02:30|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|1
1610694170000|2021-01-15 07:02:50|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2
1610694180000|2021-01-15 07:03:00|2137.9|2137.6|2137|2136.7|2137.9|2137.6|2137|2136.7|5
1610694190000|2021-01-15 07:03:10|2136.9|2136.6|2137.3|2137|2137.3|2137|2136.9|2136.6|5
1610694210000|2021-01-15 07:03:30|2137.7|2137.4|2137.3|2137|2137.7|2137.4|2137.3|2137|10
1610694220000|2021-01-15 07:03:40|2137.5|2137.2|2137.8|2137.5|2137.8|2137.5|2137.5|2137.2|3
1610694240000|2021-01-15 07:04:00|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|3
1610694260000|2021-01-15 07:04:20|2137.7|2137.4|2138.5|2138.2|2138.5|2138.2|2137.7|2137.4|21
1610694270000|2021-01-15 07:04:30|2138.9|2138.6|2138.6|2138.3|2138.9|2138.6|2138.6|2138.3|5
1610694280000|2021-01-15 07:04:40|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.4|2138.1|4
1610694290000|2021-01-15 07:04:50|2138.5|2138.2|2138|2137.7|2138.5|2138.2|2138|2137.7|58
1610694300000|2021-01-15 07:05:00|2138.3|2138|2138.9|2138.6|2138.9|2138.6|2137.9|2137.6|21
1610694310000|2021-01-15 07:05:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1610694320000|2021-01-15 07:05:20|2138.8|2138.5|2138.6|2138.3|2138.8|2138.5|2138.6|2138.3|4
1610694330000|2021-01-15 07:05:30|2138.3|2138|2137.3|2137|2138.3|2138|2137.3|2137|6
1610694340000|2021-01-15 07:05:40|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2
1610694350000|2021-01-15 07:05:50|2137.1|2136.8|2137.4|2137.1|2137.4|2137.1|2137.1|2136.8|10
1610694370000|2021-01-15 07:06:10|2138|2137.7|2138.1|2137.8|2138.1|2137.8|2138|2137.7|5
1610694380000|2021-01-15 07:06:20|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1610694390000|2021-01-15 07:06:30|2138.5|2138.2|2139.3|2139|2139.4|2139.1|2138.5|2138.2|22
1610694400000|2021-01-15 07:06:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1610694410000|2021-01-15 07:06:50|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1610694420000|2021-01-15 07:07:00|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1610694430000|2021-01-15 07:07:10|2137.4|2137.1|2137|2136.7|2137.4|2137.1|2137|2136.7|6
1610694440000|2021-01-15 07:07:20|2136.9|2136.6|2136.5|2136.2|2137|2136.7|2136.5|2136.2|4
1610694450000|2021-01-15 07:07:30|2136.7|2136.4|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|4
1610694470000|2021-01-15 07:07:50|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|2
1610694490000|2021-01-15 07:08:10|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|1
1610694500000|2021-01-15 07:08:20|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1610694520000|2021-01-15 07:08:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|1
1610694550000|2021-01-15 07:09:10|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1610694570000|2021-01-15 07:09:30|2138.2|2137.9|2137.8|2137.5|2138.2|2137.9|2137.8|2137.5|3
1610694580000|2021-01-15 07:09:40|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|3
1610694590000|2021-01-15 07:09:50|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|3
1610694600000|2021-01-15 07:10:00|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1610694610000|2021-01-15 07:10:10|2137.8|2137.5|2137.7|2137.4|2137.8|2137.5|2137.6|2137.3|3
1610694620000|2021-01-15 07:10:20|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1610694650000|2021-01-15 07:10:50|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2
1610694670000|2021-01-15 07:11:10|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|6
1610694690000|2021-01-15 07:11:30|2138.8|2138.5|2139.4|2139.1|2139.4|2139.1|2138.8|2138.5|55
1610694700000|2021-01-15 07:11:40|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|7
1610694720000|2021-01-15 07:12:00|2139|2138.7|2138.8|2138.5|2139|2138.7|2138.7|2138.4|13
1610694730000|2021-01-15 07:12:10|2139|2138.7|2138.8|2138.5|2139|2138.7|2138.8|2138.5|5
1610694750000|2021-01-15 07:12:30|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2
1610694760000|2021-01-15 07:12:40|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|1
1610694770000|2021-01-15 07:12:50|||||||||2
1610694780000|2021-01-15 07:13:00|||||||||1
1610694830000|2021-01-15 07:13:50|2138.8|2138.5|2138.3|2138|2138.8|2138.5|2138.3|2138|3
1610694840000|2021-01-15 07:14:00|2137.9|2137.6|2138.6|2138.3|2138.6|2138.3|2137.9|2137.6|6
1610694880000|2021-01-15 07:14:40|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2
1610694900000|2021-01-15 07:15:00|2138.6|2138.3|2138.9|2138.6|2138.9|2138.6|2138.6|2138.3|2
1610694920000|2021-01-15 07:15:20|2139.1|2138.8|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|5
1610694930000|2021-01-15 07:15:30|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|4
1610694940000|2021-01-15 07:15:40|||||||||1
1610694950000|2021-01-15 07:15:50|2139.8|2139.5|2140.1|2139.8|2140.1|2139.8|2139.7|2139.4|5
1610694960000|2021-01-15 07:16:00|2140.4|2140.1|2140.8|2140.5|2140.9|2140.6|2140.4|2140.1|19
1610694980000|2021-01-15 07:16:20|2140.5|2140.2|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|6
1610694990000|2021-01-15 07:16:30|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1610695000000|2021-01-15 07:16:40|2140.5|2140.2|2141|2140.7|2141|2140.7|2140.5|2140.2|42
1610695010000|2021-01-15 07:16:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2
1610695020000|2021-01-15 07:17:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|8
1610695040000|2021-01-15 07:17:20|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1610695050000|2021-01-15 07:17:30|||||||||2
1610695080000|2021-01-15 07:18:00|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1610695100000|2021-01-15 07:18:20|||||||||1
1610695150000|2021-01-15 07:19:10|2140.2|2139.9|2140.5|2140.2|2140.5|2140.2|2140.2|2139.9|5
1610695170000|2021-01-15 07:19:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1610695180000|2021-01-15 07:19:40|2140.8|2140.5|2141.2|2140.9|2141.2|2140.9|2140.8|2140.5|6
1610695200000|2021-01-15 07:20:00|||||||||3
1610695220000|2021-01-15 07:20:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1610695250000|2021-01-15 07:20:50|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|11
1610695260000|2021-01-15 07:21:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1610695270000|2021-01-15 07:21:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1610695280000|2021-01-15 07:21:20|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1610695290000|2021-01-15 07:21:30|2140.4|2140.1|2140.6|2140.3|2140.6|2140.3|2140.4|2140.1|2
1610695300000|2021-01-15 07:21:40|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|6
1610695310000|2021-01-15 07:21:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1610695320000|2021-01-15 07:22:00|||||||||1
1610695350000|2021-01-15 07:22:30|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|3
1610695380000|2021-01-15 07:23:00|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|2
1610695390000|2021-01-15 07:23:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1610695400000|2021-01-15 07:23:20|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1610695410000|2021-01-15 07:23:30|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|3
1610695420000|2021-01-15 07:23:40|2140.7|2140.4|2140.4|2140.1|2140.7|2140.4|2140.4|2140.1|5
1610695440000|2021-01-15 07:24:00|2141|2140.7|2141.6|2141.3|2141.7|2141.4|2141|2140.7|12
1610695470000|2021-01-15 07:24:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1610695480000|2021-01-15 07:24:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1610695500000|2021-01-15 07:25:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1610695510000|2021-01-15 07:25:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1610695530000|2021-01-15 07:25:30|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|5
1610695550000|2021-01-15 07:25:50|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|4
1610695570000|2021-01-15 07:26:10|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1610695580000|2021-01-15 07:26:20|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2140|2139.7|55
1610695590000|2021-01-15 07:26:30|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140|2139.7|3
1610695600000|2021-01-15 07:26:40|2140.1|2139.8|2140|2139.7|2140.1|2139.8|2140|2139.7|3
1610695610000|2021-01-15 07:26:50|2140.1|2139.8|2140|2139.7|2140.1|2139.8|2140|2139.7|2
1610695660000|2021-01-15 07:27:40|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|3
1610695670000|2021-01-15 07:27:50|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|2
1610695690000|2021-01-15 07:28:10|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1610695700000|2021-01-15 07:28:20|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|4
1610695720000|2021-01-15 07:28:40|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1610695730000|2021-01-15 07:28:50|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1610695740000|2021-01-15 07:29:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1610695770000|2021-01-15 07:29:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1610695780000|2021-01-15 07:29:40|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1610695800000|2021-01-15 07:30:00|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1610695820000|2021-01-15 07:30:20|2140.1|2139.8|2139.7|2139.4|2140.1|2139.8|2139.7|2139.4|13
1610695830000|2021-01-15 07:30:30|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1610695860000|2021-01-15 07:31:00|||||||||1
1610695870000|2021-01-15 07:31:10|2139.8|2139.5|2139.7|2139.4|2139.8|2139.5|2139.7|2139.4|3
1610695880000|2021-01-15 07:31:20|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2
1610695890000|2021-01-15 07:31:30|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2139.4|2139.1|4
1610695900000|2021-01-15 07:31:40|||||||||3
1610695930000|2021-01-15 07:32:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2
1610695940000|2021-01-15 07:32:20|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|10
1610695960000|2021-01-15 07:32:40|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|4
1610695990000|2021-01-15 07:33:10|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1610696000000|2021-01-15 07:33:20|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1610696040000|2021-01-15 07:34:00|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1610696050000|2021-01-15 07:34:10|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|27
1610696060000|2021-01-15 07:34:20|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|13
1610696070000|2021-01-15 07:34:30|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|5
1610696100000|2021-01-15 07:35:00|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|3
1610696110000|2021-01-15 07:35:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1610696120000|2021-01-15 07:35:20|2141|2140.7|2140.7|2140.4|2141|2140.7|2140.7|2140.4|2
1610696130000|2021-01-15 07:35:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1610696150000|2021-01-15 07:35:50|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|2
1610696160000|2021-01-15 07:36:00|2139.8|2139.5|2140.1|2139.8|2140.1|2139.8|2139.8|2139.5|20
1610696170000|2021-01-15 07:36:10|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2
1610696180000|2021-01-15 07:36:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1610696200000|2021-01-15 07:36:40|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|2
1610696210000|2021-01-15 07:36:50|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|2
1610696220000|2021-01-15 07:37:00|2139.9|2139.6|2139.9|2139.6|2140|2139.7|2139.8|2139.5|5
1610696230000|2021-01-15 07:37:10|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1610696240000|2021-01-15 07:37:20|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2
1610696250000|2021-01-15 07:37:30|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2140|2139.7|4
1610696280000|2021-01-15 07:38:00|2140.2|2139.9|2140.4|2140.1|2140.4|2140.1|2140.1|2139.8|3
1610696290000|2021-01-15 07:38:10|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|4
1610696300000|2021-01-15 07:38:20|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|1
1610696320000|2021-01-15 07:38:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1610696370000|2021-01-15 07:39:30|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|20
1610696380000|2021-01-15 07:39:40|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|16
1610696390000|2021-01-15 07:39:50|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1610696420000|2021-01-15 07:40:20|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1610696460000|2021-01-15 07:41:00|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1610696480000|2021-01-15 07:41:20|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1610696490000|2021-01-15 07:41:30|2139.3|2139|2139.2|2138.9|2139.3|2139|2139.2|2138.9|5
1610696520000|2021-01-15 07:42:00|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1610696530000|2021-01-15 07:42:10|2139.7|2139.4|2140|2139.7|2140|2139.7|2139.7|2139.4|8
1610696540000|2021-01-15 07:42:20|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.2|2138.9|10
1610696550000|2021-01-15 07:42:30|2139.7|2139.4|2139.3|2139|2139.7|2139.4|2139.3|2139|21
1610696560000|2021-01-15 07:42:40|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.2|2138.9|10
1610696570000|2021-01-15 07:42:50|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2
1610696580000|2021-01-15 07:43:00|2139.2|2138.9|2139.3|2139|2139.3|2139|2139.2|2138.9|2
1610696590000|2021-01-15 07:43:10|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|13
1610696600000|2021-01-15 07:43:20|2139.7|2139.4|2139.6|2139.3|2139.7|2139.4|2139.6|2139.3|3
1610696640000|2021-01-15 07:44:00|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1610696650000|2021-01-15 07:44:10|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2
1610696670000|2021-01-15 07:44:30|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1610696700000|2021-01-15 07:45:00|2138.9|2138.6|2138.4|2138.1|2138.9|2138.6|2138.4|2138.1|14
1610696720000|2021-01-15 07:45:20|2138.6|2138.3|2138.7|2138.4|2138.7|2138.4|2138.6|2138.3|2
1610696740000|2021-01-15 07:45:40|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|1
1610696750000|2021-01-15 07:45:50|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1610696760000|2021-01-15 07:46:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1610696770000|2021-01-15 07:46:10|2138.5|2138.2|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|2
1610696780000|2021-01-15 07:46:20|2138.6|2138.3|2138.2|2137.9|2138.6|2138.3|2138.2|2137.9|16
1610696790000|2021-01-15 07:46:30|2137.9|2137.6|2138.2|2137.9|2138.2|2137.9|2137.3|2137|36
1610696800000|2021-01-15 07:46:40|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1610696810000|2021-01-15 07:46:50|2138.5|2138.2|2138.3|2138|2138.5|2138.2|2138.3|2138|11
1610696820000|2021-01-15 07:47:00|2139.3|2139|2139.7|2139.4|2139.7|2139.4|2139.3|2139|10
1610696830000|2021-01-15 07:47:10|2139.6|2139.3|2139.3|2139|2139.6|2139.3|2139.3|2139|3
1610696850000|2021-01-15 07:47:30|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1610696900000|2021-01-15 07:48:20|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139|2138.7|3
1610696920000|2021-01-15 07:48:40|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.3|2139|2
1610696930000|2021-01-15 07:48:50|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.4|2139.1|3
1610696940000|2021-01-15 07:49:00|||||||||1
1610696970000|2021-01-15 07:49:30|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|5
1610697000000|2021-01-15 07:50:00|2140.3|2140|2140.4|2140.1|2140.5|2140.2|2140.3|2140|4
1610697010000|2021-01-15 07:50:10|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|16
1610697030000|2021-01-15 07:50:30|2140.3|2140|2140.2|2139.9|2140.3|2140|2140|2139.7|6
1610697040000|2021-01-15 07:50:40|||||||||1
1610697050000|2021-01-15 07:50:50|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|33
1610697060000|2021-01-15 07:51:00|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|9
1610697070000|2021-01-15 07:51:10|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1610697100000|2021-01-15 07:51:40|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2
1610697140000|2021-01-15 07:52:20|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1610697150000|2021-01-15 07:52:30|2140.3|2140|2140.1|2139.8|2140.3|2140|2140.1|2139.8|3
1610697160000|2021-01-15 07:52:40|2139.8|2139.5|2139.6|2139.3|2139.8|2139.5|2139.6|2139.3|10
1610697170000|2021-01-15 07:52:50|2139.4|2139.1|2139|2138.7|2139.4|2139.1|2139|2138.7|21
1610697180000|2021-01-15 07:53:00|2139.2|2138.9|2139.5|2139.2|2139.5|2139.2|2139.2|2138.9|7
1610697190000|2021-01-15 07:53:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1610697200000|2021-01-15 07:53:20|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1610697210000|2021-01-15 07:53:30|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1610697220000|2021-01-15 07:53:40|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1610697230000|2021-01-15 07:53:50|2139.8|2139.5|2139.7|2139.4|2139.8|2139.5|2139.7|2139.4|3
1610697240000|2021-01-15 07:54:00|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2
1610697260000|2021-01-15 07:54:20|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1610697290000|2021-01-15 07:54:50|||||||||2
1610697300000|2021-01-15 07:55:00|||||||||1
1610697310000|2021-01-15 07:55:10|||||||||1
1610697350000|2021-01-15 07:55:50|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|2
1610697370000|2021-01-15 07:56:10|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|2
1610697380000|2021-01-15 07:56:20|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2
1610697390000|2021-01-15 07:56:30|||||||||3
1610697400000|2021-01-15 07:56:40|2140.1|2139.8|2139.9|2139.6|2140.1|2139.8|2139.9|2139.6|7
1610697410000|2021-01-15 07:56:50|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1610697420000|2021-01-15 07:57:00|2140.1|2139.8|2139.9|2139.6|2140.1|2139.8|2139.9|2139.6|6
1610697440000|2021-01-15 07:57:20|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|10
1610697460000|2021-01-15 07:57:40|2140.2|2139.9|2140.4|2140.1|2140.5|2140.2|2140.2|2139.9|6
1610697480000|2021-01-15 07:58:00|2140.6|2140.3|2139.8|2139.5|2140.6|2140.3|2139.8|2139.5|5
1610697490000|2021-01-15 07:58:10|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|3
1610697500000|2021-01-15 07:58:20|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1610697540000|2021-01-15 07:59:00|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|4
1610697550000|2021-01-15 07:59:10|2139.4|2139.1|2139.6|2139.3|2139.6|2139.3|2139.4|2139.1|2
1610697560000|2021-01-15 07:59:20|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1610697590000|2021-01-15 07:59:50|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|3
1610697600000|2021-01-15 08:00:00|2139.4|2139.1|2140|2139.7|2140.2|2139.9|2139.4|2139.1|17
1610697610000|2021-01-15 08:00:10|2139.9|2139.6|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|4
1610697620000|2021-01-15 08:00:20|2140.1|2139.8|2140|2139.7|2140.1|2139.8|2140|2139.7|6
1610697630000|2021-01-15 08:00:30|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2
1610697640000|2021-01-15 08:00:40|2139.7|2139.4|2140.3|2140|2140.3|2140|2139.5|2139.2|8
1610697650000|2021-01-15 08:00:50|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2140|2139.7|3
1610697660000|2021-01-15 08:01:00|2140.4|2140.1|2140|2139.7|2140.5|2140.2|2140|2139.7|9
1610697670000|2021-01-15 08:01:10|2140.2|2139.9|2140.8|2140.5|2140.8|2140.5|2140.1|2139.8|17
1610697680000|2021-01-15 08:01:20|2141|2140.7|2141.4|2141.1|2141.4|2141.1|2141|2140.7|10
1610697690000|2021-01-15 08:01:30|2141.6|2141.3|2142.1|2141.8|2142.4|2142.1|2141.6|2141.3|33
1610697700000|2021-01-15 08:01:40|2142|2141.7|2141.9|2141.6|2142.2|2141.9|2141.8|2141.5|17
1610697710000|2021-01-15 08:01:50|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|5
1610697720000|2021-01-15 08:02:00|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|4
1610697740000|2021-01-15 08:02:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|3
1610697750000|2021-01-15 08:02:30|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|7
1610697760000|2021-01-15 08:02:40|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|5
1610697770000|2021-01-15 08:02:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|3
1610697780000|2021-01-15 08:03:00|2142|2141.7|2141.8|2141.5|2142.1|2141.8|2141.7|2141.4|10
1610697790000|2021-01-15 08:03:10|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.8|2141.5|6
1610697810000|2021-01-15 08:03:30|2141.6|2141.3|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|3
1610697820000|2021-01-15 08:03:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|8
1610697830000|2021-01-15 08:03:50|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|6
1610697840000|2021-01-15 08:04:00|2141.4|2141.1|2141|2140.7|2141.4|2141.1|2141|2140.7|5
1610697850000|2021-01-15 08:04:10|2141.3|2141|2141.3|2141|2141.3|2141|2141|2140.7|9
1610697870000|2021-01-15 08:04:30|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1610697880000|2021-01-15 08:04:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1610697890000|2021-01-15 08:04:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1610697900000|2021-01-15 08:05:00|2141.4|2141.1|2142.3|2142|2142.3|2142|2141.4|2141.1|4
1610697910000|2021-01-15 08:05:10|2142.5|2142.2|2142.6|2142.3|2142.8|2142.5|2142.2|2141.9|29
1610697920000|2021-01-15 08:05:20|2142.7|2142.4|2143.1|2142.8|2143.2|2142.9|2142.7|2142.4|10
1610697930000|2021-01-15 08:05:30|2142.9|2142.6|2143.6|2143.3|2143.8|2143.5|2142.9|2142.6|65
1610697940000|2021-01-15 08:05:40|2143.7|2143.4|2144|2143.7|2144.4|2144.1|2143.6|2143.3|28
1610697950000|2021-01-15 08:05:50|2143.8|2143.5|2143.9|2143.6|2144.1|2143.8|2143.8|2143.5|15
1610697960000|2021-01-15 08:06:00|2143.7|2143.4|2143.6|2143.3|2143.9|2143.6|2143.6|2143.3|9
1610697980000|2021-01-15 08:06:20|2144|2143.7|2143.6|2143.3|2144|2143.7|2143.6|2143.3|3
1610697990000|2021-01-15 08:06:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1610698000000|2021-01-15 08:06:40|2144.1|2143.8|2145.2|2144.9|2145.2|2144.9|2144.1|2143.8|44
1610698010000|2021-01-15 08:06:50|2145.1|2144.8|2145.6|2145.3|2145.6|2145.3|2145.1|2144.8|19
1610698020000|2021-01-15 08:07:00|2146|2145.7|2146.7|2146.4|2146.7|2146.4|2146|2145.7|70
1610698030000|2021-01-15 08:07:10|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|8
1610698040000|2021-01-15 08:07:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|4
1610698050000|2021-01-15 08:07:30|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|3
1610698060000|2021-01-15 08:07:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|9
1610698070000|2021-01-15 08:07:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1610698080000|2021-01-15 08:08:00|2145.6|2145.3|2146.4|2146.1|2146.4|2146.1|2145.6|2145.3|25
1610698090000|2021-01-15 08:08:10|2146.5|2146.2|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|26
1610698100000|2021-01-15 08:08:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|2
1610698110000|2021-01-15 08:08:30|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|3
1610698120000|2021-01-15 08:08:40|2146.8|2146.5|2147.4|2147.1|2147.4|2147.1|2146.8|2146.5|10
1610698130000|2021-01-15 08:08:50|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|7
1610698140000|2021-01-15 08:09:00|||||||||3
1610698150000|2021-01-15 08:09:10|2147.4|2147.1|2146.4|2146.1|2147.4|2147.1|2146.4|2146.1|19
1610698160000|2021-01-15 08:09:20|2146.6|2146.3|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|5
1610698170000|2021-01-15 08:09:30|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|6
1610698180000|2021-01-15 08:09:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1610698190000|2021-01-15 08:09:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1610698200000|2021-01-15 08:10:00|2146.3|2146|2146.8|2146.5|2146.8|2146.5|2146.3|2146|21
1610698210000|2021-01-15 08:10:10|2146.6|2146.3|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|9
1610698220000|2021-01-15 08:10:20|2146.3|2146|2146|2145.7|2146.8|2146.5|2146|2145.7|33
1610698230000|2021-01-15 08:10:30|2145.8|2145.5|2145.8|2145.5|2146|2145.7|2145.8|2145.5|32
1610698240000|2021-01-15 08:10:40|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.4|2145.1|20
1610698250000|2021-01-15 08:10:50|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|25
1610698260000|2021-01-15 08:11:00|||||||||1
1610698270000|2021-01-15 08:11:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.3|2145|31
1610698280000|2021-01-15 08:11:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2
1610698290000|2021-01-15 08:11:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|4
1610698320000|2021-01-15 08:12:00|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|13
1610698330000|2021-01-15 08:12:10|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|10
1610698350000|2021-01-15 08:12:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|26
1610698360000|2021-01-15 08:12:40|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|24
1610698370000|2021-01-15 08:12:50|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|32
1610698380000|2021-01-15 08:13:00|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|8
1610698390000|2021-01-15 08:13:10|2146.1|2145.8|2145.9|2145.6|2146.2|2145.9|2145.8|2145.5|17
1610698410000|2021-01-15 08:13:30|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|2
1610698420000|2021-01-15 08:13:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1610698440000|2021-01-15 08:14:00|2145.5|2145.2|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|14
1610698450000|2021-01-15 08:14:10|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|19
1610698460000|2021-01-15 08:14:20|2145.5|2145.2|2145|2144.7|2145.6|2145.3|2145|2144.7|53
1610698470000|2021-01-15 08:14:30|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|6
1610698480000|2021-01-15 08:14:40|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|3
1610698490000|2021-01-15 08:14:50|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.6|2144.3|10
1610698500000|2021-01-15 08:15:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1610698530000|2021-01-15 08:15:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1610698540000|2021-01-15 08:15:40|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.3|2144|10
1610698550000|2021-01-15 08:15:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1610698560000|2021-01-15 08:16:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610698570000|2021-01-15 08:16:10|2144.6|2144.3|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|6
1610698600000|2021-01-15 08:16:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1610698610000|2021-01-15 08:16:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1610698620000|2021-01-15 08:17:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610698630000|2021-01-15 08:17:10|2144.3|2144|2144.7|2144.4|2144.7|2144.4|2144.3|2144|3
1610698640000|2021-01-15 08:17:20|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|2
1610698680000|2021-01-15 08:18:00|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.3|2144|6
1610698730000|2021-01-15 08:18:50|2144.9|2144.6|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|8
1610698740000|2021-01-15 08:19:00|2145|2144.7|2144.9|2144.6|2145.4|2145.1|2144.9|2144.6|12
1610698750000|2021-01-15 08:19:10|||||||||2
1610698790000|2021-01-15 08:19:50|2145.2|2144.9|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|8
1610698800000|2021-01-15 08:20:00|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.7|2145.4|10
1610698810000|2021-01-15 08:20:10|2145.9|2145.6|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|7
1610698820000|2021-01-15 08:20:20|2145.4|2145.1|2145.3|2145|2145.6|2145.3|2145.3|2145|3
1610698840000|2021-01-15 08:20:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1610698860000|2021-01-15 08:21:00|2145.1|2144.8|2145|2144.7|2145.3|2145|2145|2144.7|11
1610698880000|2021-01-15 08:21:20|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|2
1610698910000|2021-01-15 08:21:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1610698920000|2021-01-15 08:22:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1610698930000|2021-01-15 08:22:10|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|3
1610698940000|2021-01-15 08:22:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1610698950000|2021-01-15 08:22:30|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|4
1610699000000|2021-01-15 08:23:20|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|3
1610699020000|2021-01-15 08:23:40|2143.8|2143.5|2143.4|2143.1|2143.8|2143.5|2143.4|2143.1|4
1610699030000|2021-01-15 08:23:50|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2142.8|2142.5|12
1610699040000|2021-01-15 08:24:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|3
1610699050000|2021-01-15 08:24:10|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|6
1610699080000|2021-01-15 08:24:40|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|4
1610699090000|2021-01-15 08:24:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1610699120000|2021-01-15 08:25:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1610699140000|2021-01-15 08:25:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|5
1610699160000|2021-01-15 08:26:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1610699170000|2021-01-15 08:26:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1610699220000|2021-01-15 08:27:00|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|3
1610699230000|2021-01-15 08:27:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1610699290000|2021-01-15 08:28:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1610699300000|2021-01-15 08:28:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1610699310000|2021-01-15 08:28:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1610699320000|2021-01-15 08:28:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1610699330000|2021-01-15 08:28:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1610699340000|2021-01-15 08:29:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1610699350000|2021-01-15 08:29:10|2142.7|2142.4|2142.2|2141.9|2142.7|2142.4|2142.2|2141.9|11
1610699360000|2021-01-15 08:29:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1610699370000|2021-01-15 08:29:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1610699380000|2021-01-15 08:29:40|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2142.4|2142.1|7
1610699390000|2021-01-15 08:29:50|2142.5|2142.2|2142.8|2142.5|2142.8|2142.5|2142.3|2142|12
1610699400000|2021-01-15 08:30:00|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|5
1610699440000|2021-01-15 08:30:40|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|3
1610699450000|2021-01-15 08:30:50|2142.7|2142.4|2142.2|2141.9|2142.7|2142.4|2142.2|2141.9|13
1610699460000|2021-01-15 08:31:00|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|3
1610699470000|2021-01-15 08:31:10|2142.1|2141.8|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|13
1610699490000|2021-01-15 08:31:30|||||||||1
1610699500000|2021-01-15 08:31:40|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|3
1610699510000|2021-01-15 08:31:50|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|8
1610699520000|2021-01-15 08:32:00|2142.5|2142.2|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|12
1610699530000|2021-01-15 08:32:10|2143.1|2142.8|2144.5|2144.2|2144.5|2144.2|2143.1|2142.8|21
1610699540000|2021-01-15 08:32:20|2144.4|2144.1|2144.2|2143.9|2144.6|2144.3|2144.2|2143.9|9
1610699550000|2021-01-15 08:32:30|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|2
1610699560000|2021-01-15 08:32:40|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|4
1610699570000|2021-01-15 08:32:50|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|2
1610699580000|2021-01-15 08:33:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1610699590000|2021-01-15 08:33:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1610699600000|2021-01-15 08:33:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1610699610000|2021-01-15 08:33:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2
1610699620000|2021-01-15 08:33:40|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|7
1610699630000|2021-01-15 08:33:50|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|6
1610699640000|2021-01-15 08:34:00|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|5
1610699650000|2021-01-15 08:34:10|2143.7|2143.4|2143.4|2143.1|2143.8|2143.5|2143.4|2143.1|4
1610699660000|2021-01-15 08:34:20|2143.8|2143.5|2144.2|2143.9|2144.2|2143.9|2143.8|2143.5|7
1610699670000|2021-01-15 08:34:30|||||||||1
1610699680000|2021-01-15 08:34:40|||||||||4
1610699690000|2021-01-15 08:34:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|4
1610699720000|2021-01-15 08:35:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1610699730000|2021-01-15 08:35:30|2142.6|2142.3|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|7
1610699750000|2021-01-15 08:35:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1610699760000|2021-01-15 08:36:00|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|6
1610699770000|2021-01-15 08:36:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1610699780000|2021-01-15 08:36:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1610699790000|2021-01-15 08:36:30|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|2
1610699800000|2021-01-15 08:36:40|||||||||2
1610699810000|2021-01-15 08:36:50|2143.6|2143.3|2143.3|2143|2143.8|2143.5|2143.3|2143|25
1610699820000|2021-01-15 08:37:00|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|3
1610699830000|2021-01-15 08:37:10|||||||||1
1610699840000|2021-01-15 08:37:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1610699870000|2021-01-15 08:37:50|2143.5|2143.2|2144.3|2144|2144.3|2144|2143.5|2143.2|9
1610699880000|2021-01-15 08:38:00|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|7
1610699890000|2021-01-15 08:38:10|2144.2|2143.9|2144.3|2144|2144.4|2144.1|2144.2|2143.9|8
1610699910000|2021-01-15 08:38:30|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1610699920000|2021-01-15 08:38:40|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|4
1610699930000|2021-01-15 08:38:50|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|3
1610699940000|2021-01-15 08:39:00|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|4
1610699950000|2021-01-15 08:39:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1610699960000|2021-01-15 08:39:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1610699970000|2021-01-15 08:39:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1610699990000|2021-01-15 08:39:50|2142.8|2142.5|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|4
1610700000000|2021-01-15 08:40:00|2142.1|2141.8|2142.5|2142.2|2142.5|2142.2|2142.1|2141.8|25
1610700010000|2021-01-15 08:40:10|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.2|2141.9|6
1610700020000|2021-01-15 08:40:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1610700030000|2021-01-15 08:40:30|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1610700040000|2021-01-15 08:40:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|3
1610700050000|2021-01-15 08:40:50|2143.3|2143|2143|2142.7|2144|2143.7|2142.8|2142.5|75
1610700060000|2021-01-15 08:41:00|2142.9|2142.6|2142.4|2142.1|2142.9|2142.6|2142.4|2142.1|24
1610700070000|2021-01-15 08:41:10|2142.5|2142.2|2142|2141.7|2142.7|2142.4|2142|2141.7|21
1610700080000|2021-01-15 08:41:20|||||||||9
1610700090000|2021-01-15 08:41:30|2142.2|2141.9|2142.3|2142|2142.3|2142|2142|2141.7|6
1610700100000|2021-01-15 08:41:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1610700150000|2021-01-15 08:42:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1610700160000|2021-01-15 08:42:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1610700200000|2021-01-15 08:43:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1610700210000|2021-01-15 08:43:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1610700250000|2021-01-15 08:44:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1610700270000|2021-01-15 08:44:30|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|2
1610700300000|2021-01-15 08:45:00|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|4
1610700310000|2021-01-15 08:45:10|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1610700320000|2021-01-15 08:45:20|2141.1|2140.8|2140.2|2139.9|2141.1|2140.8|2139.8|2139.5|51
1610700330000|2021-01-15 08:45:30|2140.1|2139.8|2140.3|2140|2140.3|2140|2140.1|2139.8|6
1610700340000|2021-01-15 08:45:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1610700360000|2021-01-15 08:46:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1610700390000|2021-01-15 08:46:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|4
1610700400000|2021-01-15 08:46:40|2139.9|2139.6|2139.7|2139.4|2139.9|2139.6|2139.7|2139.4|9
1610700410000|2021-01-15 08:46:50|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2
1610700420000|2021-01-15 08:47:00|2139.7|2139.4|2139.6|2139.3|2139.7|2139.4|2139.6|2139.3|3
1610700430000|2021-01-15 08:47:10|2139.2|2138.9|2139.5|2139.2|2139.5|2139.2|2139.2|2138.9|6
1610700440000|2021-01-15 08:47:20|||||||||3
1610700470000|2021-01-15 08:47:50|2139.1|2138.8|2138.9|2138.6|2139.1|2138.8|2138.9|2138.6|6
1610700490000|2021-01-15 08:48:10|2139.4|2139.1|2140.2|2139.9|2140.2|2139.9|2139.4|2139.1|3
1610700500000|2021-01-15 08:48:20|2139.9|2139.6|2139.3|2139|2139.9|2139.6|2139.2|2138.9|44
1610700510000|2021-01-15 08:48:30|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.4|2139.1|4
1610700520000|2021-01-15 08:48:40|2139.3|2139|2139|2138.7|2139.3|2139|2139|2138.7|15
1610700530000|2021-01-15 08:48:50|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1610700540000|2021-01-15 08:49:00|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2
1610700550000|2021-01-15 08:49:10|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|5
1610700560000|2021-01-15 08:49:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1610700570000|2021-01-15 08:49:30|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1610700590000|2021-01-15 08:49:50|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|7
1610700600000|2021-01-15 08:50:00|2139.9|2139.6|2139.6|2139.3|2139.9|2139.6|2139.6|2139.3|7
1610700610000|2021-01-15 08:50:10|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2
1610700620000|2021-01-15 08:50:20|||||||||2
1610700640000|2021-01-15 08:50:40|2139.7|2139.4|2139.6|2139.3|2139.7|2139.4|2139.6|2139.3|12
1610700680000|2021-01-15 08:51:20|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|2
1610700690000|2021-01-15 08:51:30|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|3
1610700710000|2021-01-15 08:51:50|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|2
1610700720000|2021-01-15 08:52:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|2
1610700750000|2021-01-15 08:52:30|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|2
1610700760000|2021-01-15 08:52:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1610700770000|2021-01-15 08:52:50|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|2
1610700780000|2021-01-15 08:53:00|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1610700790000|2021-01-15 08:53:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1610700800000|2021-01-15 08:53:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1610700820000|2021-01-15 08:53:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1610700830000|2021-01-15 08:53:50|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|2
1610700850000|2021-01-15 08:54:10|2139.3|2139|2138.6|2138.3|2139.3|2139|2138.6|2138.3|12
1610700870000|2021-01-15 08:54:30|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|41
1610700880000|2021-01-15 08:54:40|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.3|2139|2
1610700910000|2021-01-15 08:55:10|2140.1|2139.8|2140.3|2140|2140.3|2140|2140.1|2139.8|4
1610700920000|2021-01-15 08:55:20|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|5
1610700950000|2021-01-15 08:55:50|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1610701000000|2021-01-15 08:56:40|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|4
1610701010000|2021-01-15 08:56:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1610701040000|2021-01-15 08:57:20|2141.2|2140.9|2140.4|2140.1|2141.2|2140.9|2140.4|2140.1|9
1610701060000|2021-01-15 08:57:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1610701090000|2021-01-15 08:58:10|||||||||3
1610701100000|2021-01-15 08:58:20|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1610701110000|2021-01-15 08:58:30|||||||||1
1610701120000|2021-01-15 08:58:40|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|3
1610701130000|2021-01-15 08:58:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1610701140000|2021-01-15 08:59:00|||||||||1
1610701150000|2021-01-15 08:59:10|2140.7|2140.4|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|5
1610701160000|2021-01-15 08:59:20|||||||||1
1610701200000|2021-01-15 09:00:00|2140.4|2140.1|2140.9|2140.6|2140.9|2140.6|2140.4|2140.1|9
1610701210000|2021-01-15 09:00:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1610701220000|2021-01-15 09:00:20|||||||||2
1610701230000|2021-01-15 09:00:30|2142.5|2142.2|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|4
1610701250000|2021-01-15 09:00:50|2141.6|2141.3|2142.1|2141.8|2142.1|2141.8|2141.6|2141.3|2
1610701260000|2021-01-15 09:01:00|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.4|2141.1|6
1610701270000|2021-01-15 09:01:10|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|7
1610701290000|2021-01-15 09:01:30|2141.5|2141.2|2142.4|2142.1|2142.4|2142.1|2141.5|2141.2|9
1610701310000|2021-01-15 09:01:50|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|3
1610701320000|2021-01-15 09:02:00|2142.4|2142.1|2142.9|2142.6|2142.9|2142.6|2142.4|2142.1|10
1610701330000|2021-01-15 09:02:10|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2142.9|2142.6|17
1610701340000|2021-01-15 09:02:20|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.9|2142.6|6
1610701360000|2021-01-15 09:02:40|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|3
1610701370000|2021-01-15 09:02:50|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|9
1610701380000|2021-01-15 09:03:00|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|3
1610701390000|2021-01-15 09:03:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1610701400000|2021-01-15 09:03:20|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|4
1610701410000|2021-01-15 09:03:30|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|15
1610701420000|2021-01-15 09:03:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1610701430000|2021-01-15 09:03:50|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.3|2144|3
1610701440000|2021-01-15 09:04:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610701450000|2021-01-15 09:04:10|||||||||1
1610701460000|2021-01-15 09:04:20|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|4
1610701470000|2021-01-15 09:04:30|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1610701480000|2021-01-15 09:04:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|3
1610701500000|2021-01-15 09:05:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|6
1610701510000|2021-01-15 09:05:10|||||||||2
1610701520000|2021-01-15 09:05:20|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|6
1610701530000|2021-01-15 09:05:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1610701540000|2021-01-15 09:05:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1610701580000|2021-01-15 09:06:20|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|5
1610701590000|2021-01-15 09:06:30|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|5
1610701600000|2021-01-15 09:06:40|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|5
1610701610000|2021-01-15 09:06:50|||||||||1
1610701630000|2021-01-15 09:07:10|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|8
1610701640000|2021-01-15 09:07:20|2145.3|2145|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|17
1610701650000|2021-01-15 09:07:30|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|12
1610701660000|2021-01-15 09:07:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|6
1610701670000|2021-01-15 09:07:50|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|14
1610701680000|2021-01-15 09:08:00|2145|2144.7|2145|2144.7|2145.1|2144.8|2144.9|2144.6|17
1610701690000|2021-01-15 09:08:10|2145.1|2144.8|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|11
1610701700000|2021-01-15 09:08:20|2144.8|2144.5|2145.1|2144.8|2145.1|2144.8|2144.6|2144.3|30
1610701710000|2021-01-15 09:08:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|13
1610701720000|2021-01-15 09:08:40|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|5
1610701730000|2021-01-15 09:08:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1610701740000|2021-01-15 09:09:00|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|12
1610701750000|2021-01-15 09:09:10|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|16
1610701770000|2021-01-15 09:09:30|||||||||11
1610701790000|2021-01-15 09:09:50|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|4
1610701800000|2021-01-15 09:10:00|2145.3|2145|2145|2144.7|2145.3|2145|2145|2144.7|16
1610701820000|2021-01-15 09:10:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|5
1610701830000|2021-01-15 09:10:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1610701850000|2021-01-15 09:10:50|2145|2144.7|2144.5|2144.2|2145|2144.7|2144.5|2144.2|2
1610701870000|2021-01-15 09:11:10|2144.4|2144.1|2143.9|2143.6|2144.4|2144.1|2143.6|2143.3|33
1610701880000|2021-01-15 09:11:20|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|3
1610701890000|2021-01-15 09:11:30|2143.8|2143.5|2143.4|2143.1|2143.8|2143.5|2143.4|2143.1|4
1610701920000|2021-01-15 09:12:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|4
1610701930000|2021-01-15 09:12:10|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|2
1610701950000|2021-01-15 09:12:30|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|4
1610701960000|2021-01-15 09:12:40|||||||||2
1610701970000|2021-01-15 09:12:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1610701980000|2021-01-15 09:13:00|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|2
1610701990000|2021-01-15 09:13:10|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|4
1610702000000|2021-01-15 09:13:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1610702030000|2021-01-15 09:13:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1610702040000|2021-01-15 09:14:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2
1610702060000|2021-01-15 09:14:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1610702070000|2021-01-15 09:14:30|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1610702090000|2021-01-15 09:14:50|||||||||2
1610702100000|2021-01-15 09:15:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1610702110000|2021-01-15 09:15:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1610702120000|2021-01-15 09:15:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1610702160000|2021-01-15 09:16:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1610702180000|2021-01-15 09:16:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|5
1610702200000|2021-01-15 09:16:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|3
1610702210000|2021-01-15 09:16:50|2144.2|2143.9|2144.5|2144.2|2144.7|2144.4|2144.2|2143.9|8
1610702220000|2021-01-15 09:17:00|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|10
1610702230000|2021-01-15 09:17:10|2144.8|2144.5|2145.4|2145.1|2145.4|2145.1|2144.8|2144.5|21
1610702240000|2021-01-15 09:17:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|6
1610702250000|2021-01-15 09:17:30|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|9
1610702260000|2021-01-15 09:17:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|3
1610702270000|2021-01-15 09:17:50|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|4
1610702280000|2021-01-15 09:18:00|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|3
1610702290000|2021-01-15 09:18:10|2146.2|2145.9|2146.5|2146.2|2146.5|2146.2|2146.2|2145.9|16
1610702300000|2021-01-15 09:18:20|2146.6|2146.3|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|10
1610702310000|2021-01-15 09:18:30|2146.8|2146.5|2147.3|2147|2147.3|2147|2146.8|2146.5|11
1610702320000|2021-01-15 09:18:40|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|11
1610702330000|2021-01-15 09:18:50|2147|2146.7|2147.3|2147|2147.3|2147|2147|2146.7|7
1610702340000|2021-01-15 09:19:00|2147.2|2146.9|2147|2146.7|2147.3|2147|2147|2146.7|7
1610702350000|2021-01-15 09:19:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1610702360000|2021-01-15 09:19:20|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2147|2146.7|5
1610702370000|2021-01-15 09:19:30|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.6|2146.3|6
1610702380000|2021-01-15 09:19:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1610702410000|2021-01-15 09:20:10|||||||||1
1610702440000|2021-01-15 09:20:40|||||||||2
1610702460000|2021-01-15 09:21:00|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|3
1610702470000|2021-01-15 09:21:10|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|15
1610702480000|2021-01-15 09:21:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|7
1610702490000|2021-01-15 09:21:30|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|4
1610702500000|2021-01-15 09:21:40|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|6
1610702510000|2021-01-15 09:21:50|||||||||2
1610702540000|2021-01-15 09:22:20|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|2
1610702550000|2021-01-15 09:22:30|2146.2|2145.9|2145.5|2145.2|2146.2|2145.9|2145.5|2145.2|18
1610702560000|2021-01-15 09:22:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1610702590000|2021-01-15 09:23:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|4
1610702610000|2021-01-15 09:23:30|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|2
1610702620000|2021-01-15 09:23:40|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|9
1610702630000|2021-01-15 09:23:50|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|5
1610702640000|2021-01-15 09:24:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1610702650000|2021-01-15 09:24:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1610702670000|2021-01-15 09:24:30|||||||||1
1610702680000|2021-01-15 09:24:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1610702690000|2021-01-15 09:24:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1610702700000|2021-01-15 09:25:00|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|7
1610702720000|2021-01-15 09:25:20|||||||||1
1610702730000|2021-01-15 09:25:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1610702740000|2021-01-15 09:25:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|3
1610702780000|2021-01-15 09:26:20|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|5
1610702790000|2021-01-15 09:26:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1610702810000|2021-01-15 09:26:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1610702830000|2021-01-15 09:27:10|||||||||2
1610702840000|2021-01-15 09:27:20|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|5
1610702850000|2021-01-15 09:27:30|2145|2144.7|2145.3|2145|2145.3|2145|2144.9|2144.6|9
1610702900000|2021-01-15 09:28:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1610702910000|2021-01-15 09:28:30|2146.3|2146|2145.7|2145.4|2146.3|2146|2145.7|2145.4|12
1610702920000|2021-01-15 09:28:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|3
1610702940000|2021-01-15 09:29:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1610702970000|2021-01-15 09:29:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|5
1610703000000|2021-01-15 09:30:00|2144.4|2144.1|2144.9|2144.6|2144.9|2144.6|2144.4|2144.1|4
1610703010000|2021-01-15 09:30:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1610703030000|2021-01-15 09:30:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1610703040000|2021-01-15 09:30:40|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|2
1610703060000|2021-01-15 09:31:00|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|5
1610703070000|2021-01-15 09:31:10|||||||||1
1610703080000|2021-01-15 09:31:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1610703090000|2021-01-15 09:31:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1610703110000|2021-01-15 09:31:50|||||||||4
1610703120000|2021-01-15 09:32:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1610703130000|2021-01-15 09:32:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1610703140000|2021-01-15 09:32:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|5
1610703150000|2021-01-15 09:32:30|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|2
1610703160000|2021-01-15 09:32:40|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|3
1610703170000|2021-01-15 09:32:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|5
1610703180000|2021-01-15 09:33:00|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2145.8|2145.5|16
1610703200000|2021-01-15 09:33:20|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|2
1610703210000|2021-01-15 09:33:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|5
1610703230000|2021-01-15 09:33:50|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1610703250000|2021-01-15 09:34:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|3
1610703270000|2021-01-15 09:34:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|11
1610703290000|2021-01-15 09:34:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1610703300000|2021-01-15 09:35:00|2146.8|2146.5|2147|2146.7|2147.1|2146.8|2146.8|2146.5|7
1610703330000|2021-01-15 09:35:30|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|3
1610703350000|2021-01-15 09:35:50|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|3
1610703360000|2021-01-15 09:36:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1610703370000|2021-01-15 09:36:10|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.3|2147|9
1610703380000|2021-01-15 09:36:20|2147.4|2147.1|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|7
1610703420000|2021-01-15 09:37:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1610703440000|2021-01-15 09:37:20|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|12
1610703460000|2021-01-15 09:37:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|6
1610703470000|2021-01-15 09:37:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|17
1610703480000|2021-01-15 09:38:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1610703490000|2021-01-15 09:38:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|26
1610703500000|2021-01-15 09:38:20|2147.4|2147.1|2147|2146.7|2147.5|2147.2|2147|2146.7|27
1610703510000|2021-01-15 09:38:30|2147.1|2146.8|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|11
1610703530000|2021-01-15 09:38:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1610703540000|2021-01-15 09:39:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|6
1610703560000|2021-01-15 09:39:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|3
1610703570000|2021-01-15 09:39:30|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|4
1610703610000|2021-01-15 09:40:10|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|7
1610703620000|2021-01-15 09:40:20|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146|2145.7|6
1610703630000|2021-01-15 09:40:30|2146.2|2145.9|2146|2145.7|2146.2|2145.9|2146|2145.7|2
1610703640000|2021-01-15 09:40:40|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|11
1610703660000|2021-01-15 09:41:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1610703670000|2021-01-15 09:41:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1610703690000|2021-01-15 09:41:30|||||||||4
1610703720000|2021-01-15 09:42:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1610703740000|2021-01-15 09:42:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2
1610703750000|2021-01-15 09:42:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1610703760000|2021-01-15 09:42:40|2147.5|2147.2|2147.1|2146.8|2147.5|2147.2|2147.1|2146.8|12
1610703770000|2021-01-15 09:42:50|||||||||1
1610703780000|2021-01-15 09:43:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1610703810000|2021-01-15 09:43:30|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|4
1610703820000|2021-01-15 09:43:40|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|4
1610703830000|2021-01-15 09:43:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1610703860000|2021-01-15 09:44:20|2147.9|2147.6|2147.2|2146.9|2147.9|2147.6|2147.2|2146.9|12
1610703890000|2021-01-15 09:44:50|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|7
1610703900000|2021-01-15 09:45:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1610703910000|2021-01-15 09:45:10|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|3
1610703920000|2021-01-15 09:45:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1610703930000|2021-01-15 09:45:30|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|5
1610703940000|2021-01-15 09:45:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1610703960000|2021-01-15 09:46:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610703980000|2021-01-15 09:46:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1610704010000|2021-01-15 09:46:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|4
1610704020000|2021-01-15 09:47:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1610704030000|2021-01-15 09:47:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1610704040000|2021-01-15 09:47:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1610704050000|2021-01-15 09:47:30|2147|2146.7|2147.6|2147.3|2147.6|2147.3|2147|2146.7|10
1610704060000|2021-01-15 09:47:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1610704070000|2021-01-15 09:47:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1610704080000|2021-01-15 09:48:00|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|2
1610704120000|2021-01-15 09:48:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1610704130000|2021-01-15 09:48:50|||||||||5
1610704150000|2021-01-15 09:49:10|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|8
1610704180000|2021-01-15 09:49:40|||||||||1
1610704200000|2021-01-15 09:50:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610704210000|2021-01-15 09:50:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|3
1610704230000|2021-01-15 09:50:30|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|2
1610704240000|2021-01-15 09:50:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1610704250000|2021-01-15 09:50:50|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|2
1610704260000|2021-01-15 09:51:00|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|3
1610704300000|2021-01-15 09:51:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1610704310000|2021-01-15 09:51:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1610704320000|2021-01-15 09:52:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1610704340000|2021-01-15 09:52:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1610704350000|2021-01-15 09:52:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|4
1610704380000|2021-01-15 09:53:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610704400000|2021-01-15 09:53:20|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.5|2146.2|5
1610704410000|2021-01-15 09:53:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1610704420000|2021-01-15 09:53:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1610704440000|2021-01-15 09:54:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1610704450000|2021-01-15 09:54:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1610704460000|2021-01-15 09:54:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|3
1610704500000|2021-01-15 09:55:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1610704520000|2021-01-15 09:55:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1610704530000|2021-01-15 09:55:30|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|7
1610704550000|2021-01-15 09:55:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|4
1610704580000|2021-01-15 09:56:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1610704600000|2021-01-15 09:56:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|4
1610704610000|2021-01-15 09:56:50|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|2
1610704620000|2021-01-15 09:57:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|3
1610704660000|2021-01-15 09:57:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610704670000|2021-01-15 09:57:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1610704680000|2021-01-15 09:58:00|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|5
1610704690000|2021-01-15 09:58:10|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|5
1610704700000|2021-01-15 09:58:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|4
1610704720000|2021-01-15 09:58:40|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|5
1610704740000|2021-01-15 09:59:00|||||||||5
1610704750000|2021-01-15 09:59:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1610704760000|2021-01-15 09:59:20|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|7
1610704770000|2021-01-15 09:59:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1610704800000|2021-01-15 10:00:00|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|6
1610704810000|2021-01-15 10:00:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1610704820000|2021-01-15 10:00:20|||||||||2
1610704840000|2021-01-15 10:00:40|2148.4|2148.1|2148.1|2147.8|2148.5|2148.2|2148.1|2147.8|18
1610704910000|2021-01-15 10:01:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1610704940000|2021-01-15 10:02:20|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.3|2147|19
1610704960000|2021-01-15 10:02:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1610704990000|2021-01-15 10:03:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|4
1610705030000|2021-01-15 10:03:50|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|5
1610705040000|2021-01-15 10:04:00|||||||||1
1610705070000|2021-01-15 10:04:30|2148.1|2147.8|2148.5|2148.2|2148.5|2148.2|2148.1|2147.8|4
1610705080000|2021-01-15 10:04:40|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|4
1610705090000|2021-01-15 10:04:50|||||||||3
1610705100000|2021-01-15 10:05:00|||||||||5
1610705110000|2021-01-15 10:05:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1610705140000|2021-01-15 10:05:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1610705170000|2021-01-15 10:06:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1610705190000|2021-01-15 10:06:30|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|7
1610705220000|2021-01-15 10:07:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1610705230000|2021-01-15 10:07:10|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|3
1610705250000|2021-01-15 10:07:30|||||||||6
1610705270000|2021-01-15 10:07:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1610705280000|2021-01-15 10:08:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1610705290000|2021-01-15 10:08:10|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1610705300000|2021-01-15 10:08:20|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|13
1610705320000|2021-01-15 10:08:40|2148.8|2148.5|2148.7|2148.4|2149|2148.7|2148.7|2148.4|12
1610705330000|2021-01-15 10:08:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1610705340000|2021-01-15 10:09:00|||||||||6
1610705360000|2021-01-15 10:09:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|3
1610705370000|2021-01-15 10:09:30|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|7
1610705380000|2021-01-15 10:09:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1610705390000|2021-01-15 10:09:50|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|2
1610705400000|2021-01-15 10:10:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|8
1610705410000|2021-01-15 10:10:10|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|2
1610705420000|2021-01-15 10:10:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|4
1610705430000|2021-01-15 10:10:30|2149.5|2149.2|2149.6|2149.3|2149.7|2149.4|2149.5|2149.2|28
1610705440000|2021-01-15 10:10:40|2149.7|2149.4|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|7
1610705450000|2021-01-15 10:10:50|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|7
1610705460000|2021-01-15 10:11:00|2149.3|2149|2149.4|2149.1|2149.6|2149.3|2149.3|2149|32
1610705470000|2021-01-15 10:11:10|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|30
1610705480000|2021-01-15 10:11:20|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|11
1610705490000|2021-01-15 10:11:30|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|3
1610705500000|2021-01-15 10:11:40|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|9
1610705510000|2021-01-15 10:11:50|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|8
1610705520000|2021-01-15 10:12:00|2149.7|2149.4|2150.1|2149.8|2150.1|2149.8|2149.7|2149.4|10
1610705530000|2021-01-15 10:12:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|15
1610705540000|2021-01-15 10:12:20|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1610705550000|2021-01-15 10:12:30|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|24
1610705560000|2021-01-15 10:12:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|13
1610705570000|2021-01-15 10:12:50|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|36
1610705580000|2021-01-15 10:13:00|2149.6|2149.3|2149.4|2149.1|2149.7|2149.4|2149.4|2149.1|11
1610705590000|2021-01-15 10:13:10|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|26
1610705600000|2021-01-15 10:13:20|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|3
1610705610000|2021-01-15 10:13:30|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|4
1610705620000|2021-01-15 10:13:40|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|5
1610705640000|2021-01-15 10:14:00|2149.2|2148.9|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|7
1610705660000|2021-01-15 10:14:20|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|4
1610705670000|2021-01-15 10:14:30|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|22
1610705680000|2021-01-15 10:14:40|2149.3|2149|2149.5|2149.2|2149.6|2149.3|2149.3|2149|12
1610705690000|2021-01-15 10:14:50|2149.7|2149.4|2149.9|2149.6|2150|2149.7|2149.7|2149.4|7
1610705700000|2021-01-15 10:15:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|5
1610705710000|2021-01-15 10:15:10|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.6|2149.3|27
1610705720000|2021-01-15 10:15:20|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|19
1610705730000|2021-01-15 10:15:30|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|11
1610705750000|2021-01-15 10:15:50|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|13
1610705760000|2021-01-15 10:16:00|||||||||1
1610705770000|2021-01-15 10:16:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1610705780000|2021-01-15 10:16:20|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1610705800000|2021-01-15 10:16:40|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|13
1610705820000|2021-01-15 10:17:00|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.3|2149|7
1610705830000|2021-01-15 10:17:10|||||||||1
1610705850000|2021-01-15 10:17:30|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.3|2149|50
1610705860000|2021-01-15 10:17:40|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|13
1610705880000|2021-01-15 10:18:00|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.3|2148|12
1610705890000|2021-01-15 10:18:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1610705920000|2021-01-15 10:18:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1610705930000|2021-01-15 10:18:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1610705940000|2021-01-15 10:19:00|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|11
1610705950000|2021-01-15 10:19:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1610705960000|2021-01-15 10:19:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1610705990000|2021-01-15 10:19:50|2148|2147.7|2148.2|2147.9|2148.3|2148|2148|2147.7|4
1610706000000|2021-01-15 10:20:00|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|9
1610706020000|2021-01-15 10:20:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|6
1610706030000|2021-01-15 10:20:30|||||||||13
1610706040000|2021-01-15 10:20:40|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|23
1610706050000|2021-01-15 10:20:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|18
1610706080000|2021-01-15 10:21:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|5
1610706090000|2021-01-15 10:21:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1610706100000|2021-01-15 10:21:40|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|6
1610706110000|2021-01-15 10:21:50|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|2
1610706120000|2021-01-15 10:22:00|||||||||1
1610706130000|2021-01-15 10:22:10|2147.4|2147.1|2147|2146.7|2147.4|2147.1|2146.9|2146.6|8
1610706140000|2021-01-15 10:22:20|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|40
1610706150000|2021-01-15 10:22:30|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|2
1610706160000|2021-01-15 10:22:40|2146.1|2145.8|2145.4|2145.1|2146.1|2145.8|2145.4|2145.1|150
1610706170000|2021-01-15 10:22:50|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|8
1610706180000|2021-01-15 10:23:00|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|15
1610706190000|2021-01-15 10:23:10|2144.5|2144.2|2143.5|2143.2|2144.5|2144.2|2143.5|2143.2|57
1610706200000|2021-01-15 10:23:20|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|5
1610706210000|2021-01-15 10:23:30|2143.3|2143|2143.2|2142.9|2143.3|2143|2143|2142.7|108
1610706220000|2021-01-15 10:23:40|2143.1|2142.8|2144.2|2143.9|2144.2|2143.9|2143.1|2142.8|68
1610706230000|2021-01-15 10:23:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1610706240000|2021-01-15 10:24:00|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|32
1610706250000|2021-01-15 10:24:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|21
1610706260000|2021-01-15 10:24:20|2144.5|2144.2|2145|2144.7|2145|2144.7|2144.5|2144.2|5
1610706270000|2021-01-15 10:24:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1610706280000|2021-01-15 10:24:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1610706290000|2021-01-15 10:24:50|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|91
1610706310000|2021-01-15 10:25:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|76
1610706320000|2021-01-15 10:25:20|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|5
1610706330000|2021-01-15 10:25:30|||||||||11
1610706360000|2021-01-15 10:26:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1610706370000|2021-01-15 10:26:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1610706380000|2021-01-15 10:26:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1610706390000|2021-01-15 10:26:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610706410000|2021-01-15 10:26:50|||||||||1
1610706420000|2021-01-15 10:27:00|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|7
1610706440000|2021-01-15 10:27:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1610706460000|2021-01-15 10:27:40|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|4
1610706470000|2021-01-15 10:27:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1610706490000|2021-01-15 10:28:10|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|3
1610706500000|2021-01-15 10:28:20|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|7
1610706510000|2021-01-15 10:28:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|5
1610706520000|2021-01-15 10:28:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1610706540000|2021-01-15 10:29:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1610706560000|2021-01-15 10:29:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1610706600000|2021-01-15 10:30:00|2146.9|2146.6|2148|2147.7|2148.2|2147.9|2146.9|2146.6|27
1610706610000|2021-01-15 10:30:10|2148.3|2148|2148.2|2147.9|2148.4|2148.1|2148.1|2147.8|7
1610706620000|2021-01-15 10:30:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|6
1610706630000|2021-01-15 10:30:30|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|3
1610706640000|2021-01-15 10:30:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|5
1610706680000|2021-01-15 10:31:20|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|8
1610706730000|2021-01-15 10:32:10|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|3
1610706740000|2021-01-15 10:32:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1610706760000|2021-01-15 10:32:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1610706770000|2021-01-15 10:32:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1610706780000|2021-01-15 10:33:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1610706790000|2021-01-15 10:33:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1610706800000|2021-01-15 10:33:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1610706810000|2021-01-15 10:33:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1610706820000|2021-01-15 10:33:40|||||||||4
1610706830000|2021-01-15 10:33:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1610706840000|2021-01-15 10:34:00|||||||||3
1610706850000|2021-01-15 10:34:10|2148.8|2148.5|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|6
1610706860000|2021-01-15 10:34:20|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|12
1610706870000|2021-01-15 10:34:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|4
1610706880000|2021-01-15 10:34:40|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|2
1610706890000|2021-01-15 10:34:50|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1610706920000|2021-01-15 10:35:20|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|31
1610706930000|2021-01-15 10:35:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1610706940000|2021-01-15 10:35:40|2150.1|2149.8|2150.8|2150.5|2150.8|2150.5|2149.9|2149.6|17
1610706950000|2021-01-15 10:35:50|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|19
1610706960000|2021-01-15 10:36:00|2150.5|2150.2|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|3
1610706970000|2021-01-15 10:36:10|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|67
1610706980000|2021-01-15 10:36:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1610706990000|2021-01-15 10:36:30|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|2
1610707000000|2021-01-15 10:36:40|2150|2149.7|2149.7|2149.4|2150|2149.7|2149.7|2149.4|2
1610707010000|2021-01-15 10:36:50|||||||||1
1610707030000|2021-01-15 10:37:10|||||||||1
1610707040000|2021-01-15 10:37:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1610707050000|2021-01-15 10:37:30|||||||||1
1610707060000|2021-01-15 10:37:40|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|5
1610707070000|2021-01-15 10:37:50|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|19
1610707080000|2021-01-15 10:38:00|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|22
1610707090000|2021-01-15 10:38:10|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|4
1610707120000|2021-01-15 10:38:40|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|8
1610707130000|2021-01-15 10:38:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1610707140000|2021-01-15 10:39:00|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|15
1610707170000|2021-01-15 10:39:30|||||||||2
1610707180000|2021-01-15 10:39:40|||||||||1
1610707200000|2021-01-15 10:40:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|10
1610707210000|2021-01-15 10:40:10|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|12
1610707220000|2021-01-15 10:40:20|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|6
1610707230000|2021-01-15 10:40:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1610707250000|2021-01-15 10:40:50|2147.5|2147.2|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|9
1610707280000|2021-01-15 10:41:20|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2148|2147.7|3
1610707290000|2021-01-15 10:41:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1610707300000|2021-01-15 10:41:40|2147.7|2147.4|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|4
1610707340000|2021-01-15 10:42:20|||||||||1
1610707360000|2021-01-15 10:42:40|2148|2147.7|2148|2147.7|2148|2147.7|2147.8|2147.5|9
1610707380000|2021-01-15 10:43:00|||||||||2
1610707420000|2021-01-15 10:43:40|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|2
1610707430000|2021-01-15 10:43:50|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|3
1610707440000|2021-01-15 10:44:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1610707470000|2021-01-15 10:44:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1610707480000|2021-01-15 10:44:40|||||||||3
1610707490000|2021-01-15 10:44:50|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|2
1610707530000|2021-01-15 10:45:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1610707550000|2021-01-15 10:45:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1610707570000|2021-01-15 10:46:10|2146.6|2146.3|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|4
1610707580000|2021-01-15 10:46:20|||||||||5
1610707590000|2021-01-15 10:46:30|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|2
1610707600000|2021-01-15 10:46:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1610707610000|2021-01-15 10:46:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1610707620000|2021-01-15 10:47:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1610707630000|2021-01-15 10:47:10|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|6
1610707650000|2021-01-15 10:47:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1610707680000|2021-01-15 10:48:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1610707690000|2021-01-15 10:48:10|2145.9|2145.6|2145.6|2145.3|2146|2145.7|2145.6|2145.3|10
1610707710000|2021-01-15 10:48:30|2145.9|2145.6|2146.8|2146.5|2146.8|2146.5|2145.9|2145.6|35
1610707720000|2021-01-15 10:48:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|4
1610707740000|2021-01-15 10:49:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1610707750000|2021-01-15 10:49:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1610707770000|2021-01-15 10:49:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1610707780000|2021-01-15 10:49:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1610707790000|2021-01-15 10:49:50|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|3
1610707800000|2021-01-15 10:50:00|2146|2145.7|2146.1|2145.8|2146.2|2145.9|2146|2145.7|6
1610707810000|2021-01-15 10:50:10|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|8
1610707840000|2021-01-15 10:50:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|3
1610707850000|2021-01-15 10:50:50|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|3
1610707860000|2021-01-15 10:51:00|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.7|2146.4|11
1610707870000|2021-01-15 10:51:10|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|5
1610707880000|2021-01-15 10:51:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1610707910000|2021-01-15 10:51:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1610707930000|2021-01-15 10:52:10|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.3|2147|9
1610707940000|2021-01-15 10:52:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1610707950000|2021-01-15 10:52:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1610707960000|2021-01-15 10:52:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|3
1610707970000|2021-01-15 10:52:50|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|4
1610707980000|2021-01-15 10:53:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1610707990000|2021-01-15 10:53:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|7
1610708040000|2021-01-15 10:54:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1610708070000|2021-01-15 10:54:30|||||||||2
1610708080000|2021-01-15 10:54:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1610708120000|2021-01-15 10:55:20|||||||||1
1610708140000|2021-01-15 10:55:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1610708150000|2021-01-15 10:55:50|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.5|2146.2|6
1610708170000|2021-01-15 10:56:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1610708180000|2021-01-15 10:56:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1610708210000|2021-01-15 10:56:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1610708250000|2021-01-15 10:57:30|2146.2|2145.9|2146.7|2146.4|2146.7|2146.4|2146.2|2145.9|2
1610708260000|2021-01-15 10:57:40|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|5
1610708300000|2021-01-15 10:58:20|2146.9|2146.6|2147.3|2147|2147.3|2147|2146.9|2146.6|5
1610708310000|2021-01-15 10:58:30|||||||||1
1610708320000|2021-01-15 10:58:40|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|2
1610708330000|2021-01-15 10:58:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|3
1610708340000|2021-01-15 10:59:00|2146.5|2146.2|2146.9|2146.6|2146.9|2146.6|2146.3|2146|5
1610708350000|2021-01-15 10:59:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|3
1610708360000|2021-01-15 10:59:20|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|2
1610708380000|2021-01-15 10:59:40|||||||||2
1610708390000|2021-01-15 10:59:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1610708410000|2021-01-15 11:00:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1610708430000|2021-01-15 11:00:30|2146.9|2146.6|2146.2|2145.9|2146.9|2146.6|2146.2|2145.9|54
1610708440000|2021-01-15 11:00:40|2146.5|2146.2|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|4
1610708450000|2021-01-15 11:00:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1610708460000|2021-01-15 11:01:00|2146.9|2146.6|2146.2|2145.9|2146.9|2146.6|2146.2|2145.9|4
1610708480000|2021-01-15 11:01:20|2145.7|2145.4|2146.1|2145.8|2146.1|2145.8|2145.7|2145.4|10
1610708490000|2021-01-15 11:01:30|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|3
1610708500000|2021-01-15 11:01:40|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|6
1610708510000|2021-01-15 11:01:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|5
1610708520000|2021-01-15 11:02:00|2145.8|2145.5|2145.4|2145.1|2145.8|2145.5|2145.4|2145.1|2
1610708530000|2021-01-15 11:02:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1610708540000|2021-01-15 11:02:20|2145|2144.7|2145.6|2145.3|2145.6|2145.3|2145|2144.7|3
1610708560000|2021-01-15 11:02:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1610708570000|2021-01-15 11:02:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1610708580000|2021-01-15 11:03:00|2145.3|2145|2143.5|2143.2|2145.3|2145|2143.5|2143.2|15
1610708590000|2021-01-15 11:03:10|2143.6|2143.3|2144.2|2143.9|2144.2|2143.9|2143.6|2143.3|11
1610708600000|2021-01-15 11:03:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1610708610000|2021-01-15 11:03:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|3
1610708630000|2021-01-15 11:03:50|2146|2145.7|2145.2|2144.9|2146|2145.7|2145.2|2144.9|5
1610708640000|2021-01-15 11:04:00|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|2
1610708670000|2021-01-15 11:04:30|2144.6|2144.3|2145.2|2144.9|2145.2|2144.9|2144.6|2144.3|8
1610708700000|2021-01-15 11:05:00|2144.6|2144.3|2144.2|2143.9|2144.7|2144.4|2144.2|2143.9|5
1610708710000|2021-01-15 11:05:10|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|4
1610708720000|2021-01-15 11:05:20|2145|2144.7|2144.5|2144.2|2145|2144.7|2144.4|2144.1|4
1610708750000|2021-01-15 11:05:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1610708760000|2021-01-15 11:06:00|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143.3|2143|7
1610708770000|2021-01-15 11:06:10|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|2
1610708780000|2021-01-15 11:06:20|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|4
1610708800000|2021-01-15 11:06:40|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|3
1610708810000|2021-01-15 11:06:50|2142.7|2142.4|2141.9|2141.6|2142.8|2142.5|2141.9|2141.6|20
1610708820000|2021-01-15 11:07:00|2141.7|2141.4|2142.3|2142|2142.3|2142|2141.7|2141.4|14
1610708830000|2021-01-15 11:07:10|2142.5|2142.2|2142.1|2141.8|2142.5|2142.2|2142.1|2141.8|13
1610708840000|2021-01-15 11:07:20|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|3
1610708850000|2021-01-15 11:07:30|2142.1|2141.8|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|7
1610708860000|2021-01-15 11:07:40|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|5
1610708870000|2021-01-15 11:07:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1610708880000|2021-01-15 11:08:00|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|2
1610708890000|2021-01-15 11:08:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1610708900000|2021-01-15 11:08:20|2143.2|2142.9|2142.7|2142.4|2143.2|2142.9|2142.7|2142.4|2
1610708910000|2021-01-15 11:08:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1610708950000|2021-01-15 11:09:10|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143.3|2143|13
1610708960000|2021-01-15 11:09:20|||||||||1
1610708980000|2021-01-15 11:09:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1610708990000|2021-01-15 11:09:50|2143.1|2142.8|2143.8|2143.5|2143.8|2143.5|2143.1|2142.8|3
1610709010000|2021-01-15 11:10:10|2143.6|2143.3|2144.2|2143.9|2144.2|2143.9|2143.6|2143.3|3
1610709020000|2021-01-15 11:10:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1610709040000|2021-01-15 11:10:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|3
1610709050000|2021-01-15 11:10:50|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|3
1610709080000|2021-01-15 11:11:20|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.2|2142.9|7
1610709090000|2021-01-15 11:11:30|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|6
1610709110000|2021-01-15 11:11:50|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|2
1610709120000|2021-01-15 11:12:00|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|5
1610709160000|2021-01-15 11:12:40|||||||||3
1610709170000|2021-01-15 11:12:50|2142.8|2142.5|2143.7|2143.4|2143.7|2143.4|2142.8|2142.5|37
1610709180000|2021-01-15 11:13:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1610709240000|2021-01-15 11:14:00|2144|2143.7|2144.3|2144|2144.3|2144|2144|2143.7|3
1610709250000|2021-01-15 11:14:10|2144.8|2144.5|2144.4|2144.1|2144.8|2144.5|2144.4|2144.1|10
1610709280000|2021-01-15 11:14:40|||||||||1
1610709310000|2021-01-15 11:15:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1610709340000|2021-01-15 11:15:40|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|2
1610709390000|2021-01-15 11:16:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1610709420000|2021-01-15 11:17:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|3
1610709450000|2021-01-15 11:17:30|2143.2|2142.9|2143.6|2143.3|2143.6|2143.3|2143.2|2142.9|2
1610709490000|2021-01-15 11:18:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1610709520000|2021-01-15 11:18:40|||||||||1
1610709560000|2021-01-15 11:19:20|2142.8|2142.5|2143.3|2143|2143.3|2143|2142.8|2142.5|4
1610709570000|2021-01-15 11:19:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1610709590000|2021-01-15 11:19:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|3
1610709600000|2021-01-15 11:20:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|3
1610709610000|2021-01-15 11:20:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|3
1610709620000|2021-01-15 11:20:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|6
1610709630000|2021-01-15 11:20:30|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.1|2142.8|3
1610709650000|2021-01-15 11:20:50|||||||||1
1610709660000|2021-01-15 11:21:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1610709680000|2021-01-15 11:21:20|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|2
1610709690000|2021-01-15 11:21:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1610709700000|2021-01-15 11:21:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1610709710000|2021-01-15 11:21:50|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|3
1610709730000|2021-01-15 11:22:10|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|6
1610709740000|2021-01-15 11:22:20|||||||||2
1610709750000|2021-01-15 11:22:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1610709760000|2021-01-15 11:22:40|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|2
1610709770000|2021-01-15 11:22:50|2142.3|2142|2142|2141.7|2142.3|2142|2142|2141.7|6
1610709780000|2021-01-15 11:23:00|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1610709790000|2021-01-15 11:23:10|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|8
1610709800000|2021-01-15 11:23:20|2141.6|2141.3|2142|2141.7|2142|2141.7|2141.6|2141.3|4
1610709810000|2021-01-15 11:23:30|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2
1610709820000|2021-01-15 11:23:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|5
1610709830000|2021-01-15 11:23:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1610709850000|2021-01-15 11:24:10|2141.9|2141.6|2142.3|2142|2142.3|2142|2141.9|2141.6|10
1610709860000|2021-01-15 11:24:20|2141.8|2141.5|2141.8|2141.5|2142|2141.7|2141.8|2141.5|7
1610709870000|2021-01-15 11:24:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1610709880000|2021-01-15 11:24:40|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|12
1610709890000|2021-01-15 11:24:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2140.7|2140.4|25
1610709900000|2021-01-15 11:25:00|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|5
1610709910000|2021-01-15 11:25:10|||||||||1
1610709930000|2021-01-15 11:25:30|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|5
1610709940000|2021-01-15 11:25:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1610709950000|2021-01-15 11:25:50|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2142.4|2142.1|11
1610709960000|2021-01-15 11:26:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1610709980000|2021-01-15 11:26:20|2143.4|2143.1|2142.8|2142.5|2143.4|2143.1|2142.8|2142.5|6
1610710030000|2021-01-15 11:27:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|5
1610710040000|2021-01-15 11:27:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1610710070000|2021-01-15 11:27:50|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1610710110000|2021-01-15 11:28:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1610710120000|2021-01-15 11:28:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1610710150000|2021-01-15 11:29:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|6
1610710190000|2021-01-15 11:29:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1610710200000|2021-01-15 11:30:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1610710220000|2021-01-15 11:30:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|5
1610710260000|2021-01-15 11:31:00|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|2
1610710270000|2021-01-15 11:31:10|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|3
1610710280000|2021-01-15 11:31:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|4
1610710300000|2021-01-15 11:31:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1610710310000|2021-01-15 11:31:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1610710320000|2021-01-15 11:32:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1610710330000|2021-01-15 11:32:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1610710350000|2021-01-15 11:32:30|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|4
1610710360000|2021-01-15 11:32:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1610710380000|2021-01-15 11:33:00|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.6|2143.3|4
1610710390000|2021-01-15 11:33:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1610710400000|2021-01-15 11:33:20|2143.4|2143.1|2143.9|2143.6|2143.9|2143.6|2143.4|2143.1|13
1610710410000|2021-01-15 11:33:30|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|6
1610710420000|2021-01-15 11:33:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|3
1610710440000|2021-01-15 11:34:00|2143.8|2143.5|2144.2|2143.9|2144.2|2143.9|2143.8|2143.5|7
1610710450000|2021-01-15 11:34:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|22
1610710460000|2021-01-15 11:34:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1610710470000|2021-01-15 11:34:30|||||||||2
1610710480000|2021-01-15 11:34:40|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.3|2144|6
1610710490000|2021-01-15 11:34:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1610710500000|2021-01-15 11:35:00|2144.6|2144.3|2144.1|2143.8|2144.6|2144.3|2144.1|2143.8|11
1610710550000|2021-01-15 11:35:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1610710610000|2021-01-15 11:36:50|2143.7|2143.4|2144.1|2143.8|2144.1|2143.8|2143.7|2143.4|2
1610710620000|2021-01-15 11:37:00|2144.4|2144.1|2143.9|2143.6|2144.4|2144.1|2143.9|2143.6|3
1610710630000|2021-01-15 11:37:10|||||||||2
1610710640000|2021-01-15 11:37:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1610710650000|2021-01-15 11:37:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1610710670000|2021-01-15 11:37:50|2143.3|2143|2143.9|2143.6|2143.9|2143.6|2143.3|2143|18
1610710680000|2021-01-15 11:38:00|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|2
1610710700000|2021-01-15 11:38:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1610710720000|2021-01-15 11:38:40|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1610710730000|2021-01-15 11:38:50|||||||||2
1610710740000|2021-01-15 11:39:00|2144|2143.7|2144.5|2144.2|2144.5|2144.2|2144|2143.7|3
1610710760000|2021-01-15 11:39:20|2143.7|2143.4|2144.4|2144.1|2144.4|2144.1|2143.7|2143.4|16
1610710790000|2021-01-15 11:39:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.3|2144|10
1610710800000|2021-01-15 11:40:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610710840000|2021-01-15 11:40:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1610710870000|2021-01-15 11:41:10|2144.8|2144.5|2144.3|2144|2144.8|2144.5|2144.3|2144|4
1610710890000|2021-01-15 11:41:30|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|11
1610710900000|2021-01-15 11:41:40|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|2
1610710940000|2021-01-15 11:42:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1610710960000|2021-01-15 11:42:40|2144.6|2144.3|2144.2|2143.9|2144.6|2144.3|2144.2|2143.9|31
1610711000000|2021-01-15 11:43:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610711010000|2021-01-15 11:43:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|3
1610711040000|2021-01-15 11:44:00|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|5
1610711050000|2021-01-15 11:44:10|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|3
1610711060000|2021-01-15 11:44:20|||||||||2
1610711070000|2021-01-15 11:44:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2
1610711110000|2021-01-15 11:45:10|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|9
1610711130000|2021-01-15 11:45:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1610711140000|2021-01-15 11:45:40|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|4
1610711150000|2021-01-15 11:45:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1610711170000|2021-01-15 11:46:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1610711180000|2021-01-15 11:46:20|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|2
1610711190000|2021-01-15 11:46:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1610711220000|2021-01-15 11:47:00|2144.9|2144.6|2144.5|2144.2|2144.9|2144.6|2144.5|2144.2|3
1610711230000|2021-01-15 11:47:10|||||||||1
1610711270000|2021-01-15 11:47:50|2144.8|2144.5|2144.4|2144.1|2144.8|2144.5|2144.4|2144.1|29
1610711280000|2021-01-15 11:48:00|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|2
1610711300000|2021-01-15 11:48:20|||||||||1
1610711310000|2021-01-15 11:48:30|2144.2|2143.9|2143.7|2143.4|2144.2|2143.9|2143.7|2143.4|14
1610711320000|2021-01-15 11:48:40|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.3|2144|5
1610711350000|2021-01-15 11:49:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1610711370000|2021-01-15 11:49:30|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|5
1610711380000|2021-01-15 11:49:40|2144.1|2143.8|2143.2|2142.9|2144.1|2143.8|2143.2|2142.9|17
1610711390000|2021-01-15 11:49:50|2142.8|2142.5|2143.3|2143|2143.3|2143|2142.7|2142.4|5
1610711400000|2021-01-15 11:50:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1610711410000|2021-01-15 11:50:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1610711420000|2021-01-15 11:50:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1610711430000|2021-01-15 11:50:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1610711440000|2021-01-15 11:50:40|2144.6|2144.3|2144|2143.7|2144.6|2144.3|2144|2143.7|4
1610711450000|2021-01-15 11:50:50|2144.7|2144.4|2144.5|2144.2|2145.1|2144.8|2144.5|2144.2|19
1610711460000|2021-01-15 11:51:00|||||||||2
1610711550000|2021-01-15 11:52:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1610711560000|2021-01-15 11:52:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1610711570000|2021-01-15 11:52:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1610711600000|2021-01-15 11:53:20|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.8|2143.5|7
1610711610000|2021-01-15 11:53:30|2143.4|2143.1|2143|2142.7|2143.4|2143.1|2143|2142.7|5
1610711630000|2021-01-15 11:53:50|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|2
1610711650000|2021-01-15 11:54:10|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2144|2143.7|2
1610711660000|2021-01-15 11:54:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1610711680000|2021-01-15 11:54:40|2144|2143.7|2144.3|2144|2144.3|2144|2144|2143.7|8
1610711690000|2021-01-15 11:54:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|20
1610711700000|2021-01-15 11:55:00|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|5
1610711710000|2021-01-15 11:55:10|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2145|2144.7|8
1610711730000|2021-01-15 11:55:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1610711740000|2021-01-15 11:55:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|4
1610711760000|2021-01-15 11:56:00|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2143.9|2143.6|10
1610711780000|2021-01-15 11:56:20|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.5|2143.2|13
1610711800000|2021-01-15 11:56:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.2|2142.9|4
1610711820000|2021-01-15 11:57:00|2142.8|2142.5|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|10
1610711830000|2021-01-15 11:57:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|4
1610711860000|2021-01-15 11:57:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1610711880000|2021-01-15 11:58:00|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|3
1610711890000|2021-01-15 11:58:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1610711900000|2021-01-15 11:58:20|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|5
1610711910000|2021-01-15 11:58:30|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|2
1610711930000|2021-01-15 11:58:50|||||||||1
1610711940000|2021-01-15 11:59:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1610711960000|2021-01-15 11:59:20|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|5
1610711970000|2021-01-15 11:59:30|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|5
1610711990000|2021-01-15 11:59:50|2144.5|2144.2|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|8
1610712000000|2021-01-15 12:00:00|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.3|2144|10
1610712010000|2021-01-15 12:00:10|2144.2|2143.9|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|26
1610712020000|2021-01-15 12:00:20|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|10
1610712030000|2021-01-15 12:00:30|2144.1|2143.8|2144.7|2144.4|2144.7|2144.4|2143.9|2143.6|10
1610712040000|2021-01-15 12:00:40|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.8|2143.5|6
1610712050000|2021-01-15 12:00:50|2144.2|2143.9|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|7
1610712060000|2021-01-15 12:01:00|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|11
1610712080000|2021-01-15 12:01:20|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|24
1610712090000|2021-01-15 12:01:30|2145.1|2144.8|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|10
1610712100000|2021-01-15 12:01:40|||||||||1
1610712110000|2021-01-15 12:01:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1610712120000|2021-01-15 12:02:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|3
1610712130000|2021-01-15 12:02:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1610712140000|2021-01-15 12:02:20|||||||||1
1610712150000|2021-01-15 12:02:30|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|10
1610712160000|2021-01-15 12:02:40|2145.7|2145.4|2146.1|2145.8|2146.1|2145.8|2145.7|2145.4|17
1610712180000|2021-01-15 12:03:00|2145.9|2145.6|2145.4|2145.1|2145.9|2145.6|2145.1|2144.8|48
1610712190000|2021-01-15 12:03:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|28
1610712200000|2021-01-15 12:03:20|2145.5|2145.2|2144.9|2144.6|2145.9|2145.6|2144.9|2144.6|40
1610712210000|2021-01-15 12:03:30|2145|2144.7|2144|2143.7|2145|2144.7|2144|2143.7|28
1610712220000|2021-01-15 12:03:40|2143.4|2143.1|2142.8|2142.5|2143.4|2143.1|2142.8|2142.5|17
1610712230000|2021-01-15 12:03:50|2142.9|2142.6|2142.3|2142|2143.2|2142.9|2142.2|2141.9|29
1610712240000|2021-01-15 12:04:00|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2142.2|2141.9|9
1610712250000|2021-01-15 12:04:10|2142.2|2141.9|2142.6|2142.3|2142.7|2142.4|2142|2141.7|48
1610712260000|2021-01-15 12:04:20|2142.7|2142.4|2143.5|2143.2|2143.5|2143.2|2142.7|2142.4|12
1610712270000|2021-01-15 12:04:30|2143.2|2142.9|2142.6|2142.3|2143.2|2142.9|2142.6|2142.3|19
1610712280000|2021-01-15 12:04:40|2142.8|2142.5|2142.1|2141.8|2142.8|2142.5|2142.1|2141.8|50
1610712290000|2021-01-15 12:04:50|2141.8|2141.5|2141.9|2141.6|2142.3|2142|2141.7|2141.4|12
1610712300000|2021-01-15 12:05:00|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.1|2140.8|32
1610712310000|2021-01-15 12:05:10|2141.2|2140.9|2141.7|2141.4|2141.9|2141.6|2141.2|2140.9|57
1610712320000|2021-01-15 12:05:20|2141.9|2141.6|2142|2141.7|2142.1|2141.8|2141.7|2141.4|11
1610712330000|2021-01-15 12:05:30|2142.1|2141.8|2141.6|2141.3|2142.3|2142|2141.6|2141.3|12
1610712340000|2021-01-15 12:05:40|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2
1610712350000|2021-01-15 12:05:50|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1610712360000|2021-01-15 12:06:00|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|5
1610712370000|2021-01-15 12:06:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|3
1610712390000|2021-01-15 12:06:30|2140.9|2140.6|2140.5|2140.2|2140.9|2140.6|2140.5|2140.2|12
1610712400000|2021-01-15 12:06:40|2140.7|2140.4|2141|2140.7|2141|2140.7|2140.7|2140.4|6
1610712410000|2021-01-15 12:06:50|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.3|2140|10
1610712420000|2021-01-15 12:07:00|2140.3|2140|2140|2139.7|2140.3|2140|2139.9|2139.6|26
1610712430000|2021-01-15 12:07:10|2139.5|2139.2|2139.3|2139|2139.8|2139.5|2139.3|2139|46
1610712440000|2021-01-15 12:07:20|2139.4|2139.1|2139|2138.7|2139.4|2139.1|2138.7|2138.4|65
1610712450000|2021-01-15 12:07:30|2138.9|2138.6|2139.9|2139.6|2139.9|2139.6|2138.6|2138.3|29
1610712460000|2021-01-15 12:07:40|2139.6|2139.3|2139.5|2139.2|2139.8|2139.5|2139.5|2139.2|18
1610712470000|2021-01-15 12:07:50|2139.2|2138.9|2139.3|2139|2139.4|2139.1|2139.2|2138.9|9
1610712480000|2021-01-15 12:08:00|2139.1|2138.8|2139.3|2139|2139.3|2139|2138.9|2138.6|13
1610712490000|2021-01-15 12:08:10|2139|2138.7|2138.8|2138.5|2139.1|2138.8|2138.8|2138.5|9
1610712500000|2021-01-15 12:08:20|2139.1|2138.8|2138.8|2138.5|2139.1|2138.8|2138.8|2138.5|7
1610712510000|2021-01-15 12:08:30|2138.7|2138.4|2138.5|2138.2|2138.7|2138.4|2138.5|2138.2|10
1610712520000|2021-01-15 12:08:40|2138.9|2138.6|2138.6|2138.3|2138.9|2138.6|2138.6|2138.3|11
1610712530000|2021-01-15 12:08:50|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1610712540000|2021-01-15 12:09:00|2138.6|2138.3|2137.4|2137.1|2138.8|2138.5|2137|2136.7|46
1610712550000|2021-01-15 12:09:10|2137.1|2136.8|2135.1|2134.8|2137.1|2136.8|2135.1|2134.8|183
1610712560000|2021-01-15 12:09:20|2135.8|2135.5|2136.5|2136.2|2136.5|2136.2|2135.3|2135|70
1610712570000|2021-01-15 12:09:30|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.5|2136.2|8
1610712580000|2021-01-15 12:09:40|2136.8|2136.5|2136.2|2135.9|2136.8|2136.5|2136.1|2135.8|16
1610712590000|2021-01-15 12:09:50|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|24
1610712600000|2021-01-15 12:10:00|2136|2135.7|2135.6|2135.3|2136|2135.7|2135.3|2135|40
1610712610000|2021-01-15 12:10:10|2135.9|2135.6|2136.7|2136.4|2136.7|2136.4|2135.9|2135.6|21
1610712620000|2021-01-15 12:10:20|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|3
1610712630000|2021-01-15 12:10:30|2136.6|2136.3|2136.5|2136.2|2136.6|2136.3|2136.5|2136.2|7
1610712640000|2021-01-15 12:10:40|2136.7|2136.4|2136.8|2136.5|2136.8|2136.5|2136.7|2136.4|7
1610712650000|2021-01-15 12:10:50|2136.6|2136.3|2136.5|2136.2|2136.9|2136.6|2136.5|2136.2|7
1610712660000|2021-01-15 12:11:00|2136.4|2136.1|2136|2135.7|2136.4|2136.1|2136|2135.7|10
1610712670000|2021-01-15 12:11:10|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.1|2134.8|42
1610712680000|2021-01-15 12:11:20|2135.3|2135|2135|2134.7|2135.3|2135|2134.7|2134.4|24
1610712690000|2021-01-15 12:11:30|2135.4|2135.1|2136.2|2135.9|2136.4|2136.1|2135.4|2135.1|29
1610712700000|2021-01-15 12:11:40|2136.4|2136.1|2136.2|2135.9|2136.6|2136.3|2136.2|2135.9|5
1610712710000|2021-01-15 12:11:50|2136.1|2135.8|2136.5|2136.2|2136.6|2136.3|2136.1|2135.8|16
1610712720000|2021-01-15 12:12:00|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|5
1610712730000|2021-01-15 12:12:10|2136.9|2136.6|2137.2|2136.9|2137.2|2136.9|2136.9|2136.6|3
1610712740000|2021-01-15 12:12:20|2137.3|2137|2137.5|2137.2|2137.5|2137.2|2137.3|2137|6
1610712750000|2021-01-15 12:12:30|2137.3|2137|2137.7|2137.4|2137.8|2137.5|2137.3|2137|13
1610712760000|2021-01-15 12:12:40|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|4
1610712770000|2021-01-15 12:12:50|2137.7|2137.4|2138|2137.7|2138.6|2138.3|2137.7|2137.4|11
1610712780000|2021-01-15 12:13:00|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.3|2138|6
1610712790000|2021-01-15 12:13:10|2138.1|2137.8|2138.5|2138.2|2138.5|2138.2|2138.1|2137.8|12
1610712800000|2021-01-15 12:13:20|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.3|2138|4
1610712810000|2021-01-15 12:13:30|2138.6|2138.3|2138.7|2138.4|2139|2138.7|2138.6|2138.3|11
1610712820000|2021-01-15 12:13:40|2139|2138.7|2138.5|2138.2|2139|2138.7|2138.5|2138.2|5
1610712830000|2021-01-15 12:13:50|2138.6|2138.3|2138.7|2138.4|2138.8|2138.5|2138.4|2138.1|11
1610712840000|2021-01-15 12:14:00|2139.2|2138.9|2138.5|2138.2|2139.4|2139.1|2138.5|2138.2|17
1610712850000|2021-01-15 12:14:10|2138.6|2138.3|2138.7|2138.4|2138.7|2138.4|2138.3|2138|29
1610712860000|2021-01-15 12:14:20|2138.5|2138.2|2137.9|2137.6|2138.5|2138.2|2137.9|2137.6|28
1610712880000|2021-01-15 12:14:40|2138.3|2138|2137.9|2137.6|2138.3|2138|2137.6|2137.3|27
1610712890000|2021-01-15 12:14:50|2138.2|2137.9|2137.7|2137.4|2138.2|2137.9|2137.7|2137.4|13
1610712900000|2021-01-15 12:15:00|2137.6|2137.3|2137.2|2136.9|2137.6|2137.3|2137.1|2136.8|60
1610712910000|2021-01-15 12:15:10|2137.3|2137|2137.8|2137.5|2137.8|2137.5|2137.1|2136.8|20
1610712920000|2021-01-15 12:15:20|2137.4|2137.1|2136.7|2136.4|2137.4|2137.1|2136.5|2136.2|17
1610712930000|2021-01-15 12:15:30|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|1
1610712940000|2021-01-15 12:15:40|2137.2|2136.9|2136.9|2136.6|2137.2|2136.9|2136.9|2136.6|4
1610712950000|2021-01-15 12:15:50|2136.8|2136.5|2136.4|2136.1|2136.8|2136.5|2136.3|2136|39
1610712960000|2021-01-15 12:16:00|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136|2135.7|15
1610712970000|2021-01-15 12:16:10|2136.5|2136.2|2135.9|2135.6|2136.8|2136.5|2135.9|2135.6|63
1610712980000|2021-01-15 12:16:20|2135.8|2135.5|2136.2|2135.9|2136.4|2136.1|2135.5|2135.2|36
1610712990000|2021-01-15 12:16:30|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2136.3|2136|9
1610713000000|2021-01-15 12:16:40|2136.3|2136|2136.5|2136.2|2136.5|2136.2|2136.3|2136|6
1610713010000|2021-01-15 12:16:50|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|5
1610713020000|2021-01-15 12:17:00|2136.5|2136.2|2137.1|2136.8|2137.1|2136.8|2136.5|2136.2|32
1610713030000|2021-01-15 12:17:10|2137.2|2136.9|2137.8|2137.5|2137.8|2137.5|2137.2|2136.9|12
1610713040000|2021-01-15 12:17:20|2137.4|2137.1|2136.9|2136.6|2137.6|2137.3|2136.9|2136.6|13
1610713050000|2021-01-15 12:17:30|2137.2|2136.9|2137.2|2136.9|2137.4|2137.1|2137.1|2136.8|6
1610713060000|2021-01-15 12:17:40|2136.9|2136.6|2137.7|2137.4|2137.8|2137.5|2136.9|2136.6|21
1610713070000|2021-01-15 12:17:50|2137.5|2137.2|2137.7|2137.4|2137.9|2137.6|2137.5|2137.2|19
1610713080000|2021-01-15 12:18:00|||||||||1
1610713090000|2021-01-15 12:18:10|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.3|2137|5
1610713100000|2021-01-15 12:18:20|2137.3|2137|2137|2136.7|2137.4|2137.1|2137|2136.7|16
1610713110000|2021-01-15 12:18:30|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|14
1610713120000|2021-01-15 12:18:40|2137.1|2136.8|2136.7|2136.4|2137.1|2136.8|2136.7|2136.4|3
1610713160000|2021-01-15 12:19:20|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|1
1610713180000|2021-01-15 12:19:40|2137.1|2136.8|2137.3|2137|2137.3|2137|2137.1|2136.8|33
1610713190000|2021-01-15 12:19:50|2137.5|2137.2|2137.8|2137.5|2137.8|2137.5|2137.5|2137.2|5
1610713200000|2021-01-15 12:20:00|2137.7|2137.4|2138.1|2137.8|2138.1|2137.8|2137.7|2137.4|14
1610713210000|2021-01-15 12:20:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1610713220000|2021-01-15 12:20:20|2137.8|2137.5|2138|2137.7|2138|2137.7|2137.8|2137.5|4
1610713230000|2021-01-15 12:20:30|2138.2|2137.9|2138.6|2138.3|2138.6|2138.3|2138.2|2137.9|9
1610713240000|2021-01-15 12:20:40|2138.7|2138.4|2138.5|2138.2|2138.7|2138.4|2138.5|2138.2|9
1610713250000|2021-01-15 12:20:50|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1610713260000|2021-01-15 12:21:00|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|6
1610713280000|2021-01-15 12:21:20|2138.6|2138.3|2139|2138.7|2139|2138.7|2138.6|2138.3|4
1610713290000|2021-01-15 12:21:30|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1610713300000|2021-01-15 12:21:40|2138.6|2138.3|2138.5|2138.2|2138.6|2138.3|2138.5|2138.2|7
1610713310000|2021-01-15 12:21:50|2138.4|2138.1|2138.3|2138|2138.8|2138.5|2138.3|2138|20
1610713320000|2021-01-15 12:22:00|2138.2|2137.9|2137.5|2137.2|2138.6|2138.3|2137.5|2137.2|23
1610713330000|2021-01-15 12:22:10|2137.6|2137.3|2137.4|2137.1|2137.9|2137.6|2137.4|2137.1|14
1610713340000|2021-01-15 12:22:20|2137.6|2137.3|2137.8|2137.5|2137.8|2137.5|2137.6|2137.3|2
1610713350000|2021-01-15 12:22:30|2137.5|2137.2|2137.9|2137.6|2137.9|2137.6|2137.4|2137.1|16
1610713380000|2021-01-15 12:23:00|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1610713390000|2021-01-15 12:23:10|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|4
1610713400000|2021-01-15 12:23:20|2139|2138.7|2139|2138.7|2139.1|2138.8|2139|2138.7|9
1610713410000|2021-01-15 12:23:30|2138.8|2138.5|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|11
1610713420000|2021-01-15 12:23:40|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2
1610713430000|2021-01-15 12:23:50|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1610713440000|2021-01-15 12:24:00|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|4
1610713450000|2021-01-15 12:24:10|2138.6|2138.3|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|23
1610713470000|2021-01-15 12:24:30|2138.9|2138.6|2138.3|2138|2139.1|2138.8|2138.3|2138|17
1610713490000|2021-01-15 12:24:50|2138.2|2137.9|2138.3|2138|2138.3|2138|2138|2137.7|18
1610713500000|2021-01-15 12:25:00|2138.7|2138.4|2138.6|2138.3|2138.7|2138.4|2138.6|2138.3|7
1610713510000|2021-01-15 12:25:10|2138.5|2138.2|2138.4|2138.1|2138.8|2138.5|2138.4|2138.1|18
1610713520000|2021-01-15 12:25:20|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2137.9|2137.6|22
1610713530000|2021-01-15 12:25:30|2137.8|2137.5|2137.5|2137.2|2137.8|2137.5|2137.4|2137.1|14
1610713540000|2021-01-15 12:25:40|2137.2|2136.9|2137.1|2136.8|2137.2|2136.9|2137.1|2136.8|9
1610713550000|2021-01-15 12:25:50|2136.3|2136|2136.5|2136.2|2137.1|2136.8|2136.3|2136|31
1610713560000|2021-01-15 12:26:00|2136.8|2136.5|2137|2136.7|2137.3|2137|2136.8|2136.5|10
1610713570000|2021-01-15 12:26:10|2137.3|2137|2137.6|2137.3|2137.6|2137.3|2137.1|2136.8|14
1610713580000|2021-01-15 12:26:20|||||||||2
1610713600000|2021-01-15 12:26:40|2138|2137.7|2137.5|2137.2|2138|2137.7|2137.5|2137.2|12
1610713610000|2021-01-15 12:26:50|2137.4|2137.1|2138|2137.7|2138|2137.7|2137.4|2137.1|18
1610713620000|2021-01-15 12:27:00|2137.6|2137.3|2137.4|2137.1|2137.8|2137.5|2137.4|2137.1|8
1610713630000|2021-01-15 12:27:10|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2
1610713640000|2021-01-15 12:27:20|2137.1|2136.8|2136.8|2136.5|2137.1|2136.8|2136.8|2136.5|26
1610713650000|2021-01-15 12:27:30|2137.1|2136.8|2136.5|2136.2|2137.1|2136.8|2136.5|2136.2|28
1610713660000|2021-01-15 12:27:40|2136.4|2136.1|2136.4|2136.1|2136.7|2136.4|2136.3|2136|31
1610713670000|2021-01-15 12:27:50|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2136.2|2135.9|10
1610713680000|2021-01-15 12:28:00|2136.5|2136.2|2137.1|2136.8|2137.1|2136.8|2136.5|2136.2|23
1610713690000|2021-01-15 12:28:10|2137.3|2137|2137|2136.7|2137.3|2137|2137|2136.7|2
1610713700000|2021-01-15 12:28:20|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.9|2136.6|3
1610713720000|2021-01-15 12:28:40|||||||||5
1610713730000|2021-01-15 12:28:50|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|6
1610713750000|2021-01-15 12:29:10|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|14
1610713760000|2021-01-15 12:29:20|2137|2136.7|2136.8|2136.5|2137|2136.7|2136.8|2136.5|17
1610713770000|2021-01-15 12:29:30|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|3
1610713780000|2021-01-15 12:29:40|2137|2136.7|2136.9|2136.6|2137|2136.7|2136.9|2136.6|7
1610713790000|2021-01-15 12:29:50|2136.8|2136.5|2137.1|2136.8|2137.1|2136.8|2136.8|2136.5|6
1610713800000|2021-01-15 12:30:00|2137.2|2136.9|2136.4|2136.1|2137.3|2137|2136.4|2136.1|27
1610713810000|2021-01-15 12:30:10|2135.9|2135.6|2136.1|2135.8|2136.1|2135.8|2135.9|2135.6|8
1610713820000|2021-01-15 12:30:20|2136.5|2136.2|2136.6|2136.3|2136.9|2136.6|2136.5|2136.2|25
1610713830000|2021-01-15 12:30:30|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2136.4|2136.1|9
1610713840000|2021-01-15 12:30:40|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2136.4|2136.1|3
1610713850000|2021-01-15 12:30:50|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|2
1610713860000|2021-01-15 12:31:00|2136.4|2136.1|2136.5|2136.2|2136.5|2136.2|2136.4|2136.1|5
1610713870000|2021-01-15 12:31:10|2136.4|2136.1|2136.5|2136.2|2136.5|2136.2|2136.4|2136.1|6
1610713880000|2021-01-15 12:31:20|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|11
1610713900000|2021-01-15 12:31:40|2136.8|2136.5|2136.6|2136.3|2136.8|2136.5|2136.6|2136.3|3
1610713910000|2021-01-15 12:31:50|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|3
1610713920000|2021-01-15 12:32:00|2136.6|2136.3|2136.8|2136.5|2136.8|2136.5|2136.6|2136.3|6
1610713930000|2021-01-15 12:32:10|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|8
1610713940000|2021-01-15 12:32:20|2137.1|2136.8|2137.3|2137|2137.3|2137|2137.1|2136.8|7
1610713950000|2021-01-15 12:32:30|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|27
1610713960000|2021-01-15 12:32:40|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|4
1610713970000|2021-01-15 12:32:50|2137.7|2137.4|2137.5|2137.2|2137.7|2137.4|2137.5|2137.2|7
1610713980000|2021-01-15 12:33:00|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|6
1610713990000|2021-01-15 12:33:10|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|3
1610714000000|2021-01-15 12:33:20|2137.7|2137.4|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|8
1610714010000|2021-01-15 12:33:30|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|3
1610714020000|2021-01-15 12:33:40|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|1
1610714030000|2021-01-15 12:33:50|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|3
1610714040000|2021-01-15 12:34:00|2137.8|2137.5|2137.8|2137.5|2137.9|2137.6|2137.6|2137.3|16
1610714050000|2021-01-15 12:34:10|2137.7|2137.4|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|2
1610714060000|2021-01-15 12:34:20|2137.7|2137.4|2137.9|2137.6|2137.9|2137.6|2137.7|2137.4|3
1610714070000|2021-01-15 12:34:30|2138|2137.7|2138.1|2137.8|2138.2|2137.9|2138|2137.7|11
1610714080000|2021-01-15 12:34:40|||||||||1
1610714090000|2021-01-15 12:34:50|2138.3|2138|2138.3|2138|2138.5|2138.2|2138.3|2138|9
1610714100000|2021-01-15 12:35:00|2138.5|2138.2|2138.4|2138.1|2138.5|2138.2|2138.4|2138.1|6
1610714110000|2021-01-15 12:35:10|2138.6|2138.3|2138.6|2138.3|2138.8|2138.5|2138.6|2138.3|9
1610714120000|2021-01-15 12:35:20|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|6
1610714130000|2021-01-15 12:35:30|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1610714140000|2021-01-15 12:35:40|2138.7|2138.4|2139.2|2138.9|2139.2|2138.9|2138.7|2138.4|24
1610714150000|2021-01-15 12:35:50|2139.1|2138.8|2139|2138.7|2139.1|2138.8|2138.9|2138.6|58
1610714160000|2021-01-15 12:36:00|2139.1|2138.8|2139|2138.7|2139.1|2138.8|2138.9|2138.6|66
1610714170000|2021-01-15 12:36:10|2139.1|2138.8|2139.5|2139.2|2139.5|2139.2|2139.1|2138.8|18
1610714180000|2021-01-15 12:36:20|2139.7|2139.4|2139.6|2139.3|2139.7|2139.4|2139.6|2139.3|6
1610714190000|2021-01-15 12:36:30|2139.7|2139.4|2139.6|2139.3|2139.7|2139.4|2139.4|2139.1|63
1610714200000|2021-01-15 12:36:40|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|4
1610714210000|2021-01-15 12:36:50|2139.2|2138.9|2139.6|2139.3|2139.7|2139.4|2138.9|2138.6|73
1610714220000|2021-01-15 12:37:00|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.7|2139.4|12
1610714230000|2021-01-15 12:37:10|2139.9|2139.6|2139.8|2139.5|2140|2139.7|2139.8|2139.5|6
1610714240000|2021-01-15 12:37:20|2140.1|2139.8|2140.5|2140.2|2140.6|2140.3|2140.1|2139.8|16
1610714250000|2021-01-15 12:37:30|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|8
1610714260000|2021-01-15 12:37:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2
1610714270000|2021-01-15 12:37:50|2140|2139.7|2139.8|2139.5|2140|2139.7|2139.7|2139.4|4
1610714280000|2021-01-15 12:38:00|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|3
1610714290000|2021-01-15 12:38:10|2139.7|2139.4|2139.6|2139.3|2139.7|2139.4|2139.6|2139.3|2
1610714300000|2021-01-15 12:38:20|2139.3|2139|2139|2138.7|2139.3|2139|2139|2138.7|3
1610714310000|2021-01-15 12:38:30|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|4
1610714340000|2021-01-15 12:39:00|2139.5|2139.2|2139.8|2139.5|2139.8|2139.5|2139.5|2139.2|9
1610714350000|2021-01-15 12:39:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1610714360000|2021-01-15 12:39:20|2140|2139.7|2140.3|2140|2140.3|2140|2140|2139.7|13
1610714370000|2021-01-15 12:39:30|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|10
1610714380000|2021-01-15 12:39:40|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|15
1610714390000|2021-01-15 12:39:50|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|9
1610714400000|2021-01-15 12:40:00|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|15
1610714410000|2021-01-15 12:40:10|2140.1|2139.8|2140.3|2140|2140.4|2140.1|2140.1|2139.8|13
1610714420000|2021-01-15 12:40:20|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|25
1610714430000|2021-01-15 12:40:30|2140.4|2140.1|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|5
1610714440000|2021-01-15 12:40:40|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|13
1610714460000|2021-01-15 12:41:00|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|2
1610714470000|2021-01-15 12:41:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1610714480000|2021-01-15 12:41:20|||||||||2
1610714490000|2021-01-15 12:41:30|2140.5|2140.2|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|5
1610714500000|2021-01-15 12:41:40|||||||||2
1610714510000|2021-01-15 12:41:50|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|4
1610714520000|2021-01-15 12:42:00|2140.4|2140.1|2140.6|2140.3|2140.6|2140.3|2140.4|2140.1|4
1610714540000|2021-01-15 12:42:20|2140.4|2140.1|2140.5|2140.2|2140.6|2140.3|2140.4|2140.1|7
1610714560000|2021-01-15 12:42:40|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1610714570000|2021-01-15 12:42:50|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.6|2140.3|4
1610714580000|2021-01-15 12:43:00|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.4|2140.1|7
1610714590000|2021-01-15 12:43:10|||||||||1
1610714600000|2021-01-15 12:43:20|2140.1|2139.8|2140.3|2140|2140.3|2140|2140.1|2139.8|24
1610714610000|2021-01-15 12:43:30|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|3
1610714620000|2021-01-15 12:43:40|2140.6|2140.3|2140|2139.7|2140.6|2140.3|2140|2139.7|23
1610714630000|2021-01-15 12:43:50|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|46
1610714640000|2021-01-15 12:44:00|2139.9|2139.6|2139.9|2139.6|2140.2|2139.9|2139.7|2139.4|89
1610714650000|2021-01-15 12:44:10|2139.6|2139.3|2138.9|2138.6|2139.6|2139.3|2138.9|2138.6|18
1610714660000|2021-01-15 12:44:20|2138.3|2138|2138.7|2138.4|2139|2138.7|2138.3|2138|10
1610714670000|2021-01-15 12:44:30|2138.9|2138.6|2139.3|2139|2139.3|2139|2138.9|2138.6|13
1610714680000|2021-01-15 12:44:40|2139.1|2138.8|2139.2|2138.9|2139.3|2139|2139.1|2138.8|13
1610714690000|2021-01-15 12:44:50|2139.4|2139.1|2139.4|2139.1|2139.6|2139.3|2139.4|2139.1|7
1610714700000|2021-01-15 12:45:00|2139.2|2138.9|2139.4|2139.1|2139.4|2139.1|2139.2|2138.9|9
1610714710000|2021-01-15 12:45:10|2139.5|2139.2|2139.7|2139.4|2139.7|2139.4|2139.5|2139.2|11
1610714720000|2021-01-15 12:45:20|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|7
1610714730000|2021-01-15 12:45:30|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1610714740000|2021-01-15 12:45:40|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|3
1610714750000|2021-01-15 12:45:50|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1610714760000|2021-01-15 12:46:00|2139.1|2138.8|2139.5|2139.2|2139.5|2139.2|2139.1|2138.8|9
1610714770000|2021-01-15 12:46:10|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|4
1610714780000|2021-01-15 12:46:20|||||||||2
1610714790000|2021-01-15 12:46:30|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1610714800000|2021-01-15 12:46:40|2139.9|2139.6|2139.6|2139.3|2139.9|2139.6|2139.4|2139.1|8
1610714810000|2021-01-15 12:46:50|2139.4|2139.1|2139.1|2138.8|2139.4|2139.1|2139|2138.7|9
1610714820000|2021-01-15 12:47:00|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2
1610714830000|2021-01-15 12:47:10|2138.9|2138.6|2138.3|2138|2138.9|2138.6|2138.3|2138|24
1610714840000|2021-01-15 12:47:20|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138.4|2138.1|9
1610714850000|2021-01-15 12:47:30|2138.4|2138.1|2138.6|2138.3|2138.6|2138.3|2138.4|2138.1|4
1610714860000|2021-01-15 12:47:40|||||||||2
1610714870000|2021-01-15 12:47:50|2138.7|2138.4|2138.4|2138.1|2138.7|2138.4|2138.3|2138|13
1610714880000|2021-01-15 12:48:00|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|15
1610714890000|2021-01-15 12:48:10|2138.5|2138.2|2138.4|2138.1|2138.6|2138.3|2138.3|2138|34
1610714900000|2021-01-15 12:48:20|2138.3|2138|2138.1|2137.8|2138.3|2138|2138.1|2137.8|17
1610714910000|2021-01-15 12:48:30|2138|2137.7|2137.6|2137.3|2138|2137.7|2137.6|2137.3|9
1610714920000|2021-01-15 12:48:40|2137.2|2136.9|2137.7|2137.4|2137.8|2137.5|2137.2|2136.9|12
1610714930000|2021-01-15 12:48:50|2137.4|2137.1|2136.9|2136.6|2137.4|2137.1|2136.9|2136.6|18
1610714940000|2021-01-15 12:49:00|2136.8|2136.5|2137.4|2137.1|2137.5|2137.2|2136.8|2136.5|25
1610714950000|2021-01-15 12:49:10|2137.1|2136.8|2137.1|2136.8|2137.3|2137|2137.1|2136.8|24
1610714960000|2021-01-15 12:49:20|2137|2136.7|2136.9|2136.6|2137.2|2136.9|2136.6|2136.3|6
1610714970000|2021-01-15 12:49:30|2137.1|2136.8|2136.9|2136.6|2137.1|2136.8|2136.9|2136.6|16
1610714980000|2021-01-15 12:49:40|2136.8|2136.5|2137|2136.7|2137|2136.7|2136.8|2136.5|3
1610714990000|2021-01-15 12:49:50|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.5|2136.2|12
1610715000000|2021-01-15 12:50:00|2136.6|2136.3|2135.3|2135|2136.8|2136.5|2135.3|2135|23
1610715010000|2021-01-15 12:50:10|2135.8|2135.5|2135.6|2135.3|2136|2135.7|2134.9|2134.6|35
1610715020000|2021-01-15 12:50:20|2135.9|2135.6|2136.2|2135.9|2136.3|2136|2135.9|2135.6|20
1610715030000|2021-01-15 12:50:30|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.2|2135.9|17
1610715040000|2021-01-15 12:50:40|2136.3|2136|2136.3|2136|2136.4|2136.1|2136.3|2136|5
1610715050000|2021-01-15 12:50:50|2136.2|2135.9|2135.6|2135.3|2136.2|2135.9|2135.5|2135.2|17
1610715060000|2021-01-15 12:51:00|2135.5|2135.2|2135.4|2135.1|2135.7|2135.4|2135.4|2135.1|4
1610715070000|2021-01-15 12:51:10|2135.2|2134.9|2135.4|2135.1|2135.4|2135.1|2135.2|2134.9|3
1610715080000|2021-01-15 12:51:20|2135.7|2135.4|2135.5|2135.2|2135.7|2135.4|2135.5|2135.2|5
1610715090000|2021-01-15 12:51:30|2135.4|2135.1|2135.1|2134.8|2135.4|2135.1|2135.1|2134.8|10
1610715100000|2021-01-15 12:51:40|2135|2134.7|2135|2134.7|2135|2134.7|2134.7|2134.4|20
1610715110000|2021-01-15 12:51:50|||||||||1
1610715120000|2021-01-15 12:52:00|2135.1|2134.8|2134.9|2134.6|2135.6|2135.3|2134.9|2134.6|47
1610715130000|2021-01-15 12:52:10|2134.7|2134.4|2134.4|2134.1|2134.7|2134.4|2134.2|2133.9|122
1610715140000|2021-01-15 12:52:20|2134.5|2134.2|2132.6|2132.3|2134.5|2134.2|2132.6|2132.3|249
1610715150000|2021-01-15 12:52:30|2132.7|2132.4|2132.9|2132.6|2132.9|2132.6|2132.7|2132.4|60
1610715160000|2021-01-15 12:52:40|2131.7|2131.4|2129.9|2129.6|2131.8|2131.5|2129.8|2129.5|248
1610715170000|2021-01-15 12:52:50|2130|2129.7|2130.5|2130.2|2130.5|2130.2|2130|2129.7|64
1610715180000|2021-01-15 12:53:00|2130.4|2130.1|2129.8|2129.5|2130.4|2130.1|2129.3|2129|147
1610715190000|2021-01-15 12:53:10|2129.9|2129.6|2130.5|2130.2|2130.9|2130.6|2129.7|2129.4|108
1610715200000|2021-01-15 12:53:20|2130.6|2130.3|2130.3|2130|2130.8|2130.5|2130.1|2129.8|36
1610715210000|2021-01-15 12:53:30|2130.7|2130.4|2130.6|2130.3|2130.7|2130.4|2130.6|2130.3|7
1610715220000|2021-01-15 12:53:40|2130.7|2130.4|2130.2|2129.9|2130.7|2130.4|2130.2|2129.9|9
1610715230000|2021-01-15 12:53:50|2130|2129.7|2130|2129.7|2130.3|2130|2130|2129.7|10
1610715240000|2021-01-15 12:54:00|2130.3|2130|2130.7|2130.4|2130.7|2130.4|2130.1|2129.8|29
1610715250000|2021-01-15 12:54:10|2130.5|2130.2|2130.2|2129.9|2130.5|2130.2|2130.2|2129.9|20
1610715260000|2021-01-15 12:54:20|2130.3|2130|2130.3|2130|2130.3|2130|2130.2|2129.9|8
1610715270000|2021-01-15 12:54:30|2129.9|2129.6|2130.1|2129.8|2130.1|2129.8|2129.9|2129.6|35
1610715280000|2021-01-15 12:54:40|2130.2|2129.9|2129|2128.7|2130.2|2129.9|2129|2128.7|72
1610715290000|2021-01-15 12:54:50|2128.9|2128.6|2128.9|2128.6|2129.2|2128.9|2128.9|2128.6|31
1610715300000|2021-01-15 12:55:00|2129.2|2128.9|2128.7|2128.4|2129.2|2128.9|2128.5|2128.2|33
1610715310000|2021-01-15 12:55:10|2128.8|2128.5|2128.7|2128.4|2129.1|2128.8|2128.6|2128.3|41
1610715320000|2021-01-15 12:55:20|2128.8|2128.5|2128.7|2128.4|2128.9|2128.6|2127.9|2127.6|59
1610715330000|2021-01-15 12:55:30|2128.5|2128.2|2128.6|2128.3|2128.8|2128.5|2128.4|2128.1|29
1610715340000|2021-01-15 12:55:40|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|3
1610715350000|2021-01-15 12:55:50|2128.8|2128.5|2129.3|2129|2129.3|2129|2128.8|2128.5|35
1610715360000|2021-01-15 12:56:00|2129.1|2128.8|2128.1|2127.8|2129.5|2129.2|2128|2127.7|118
1610715370000|2021-01-15 12:56:10|2128|2127.7|2127.6|2127.3|2128|2127.7|2127.6|2127.3|14
1610715380000|2021-01-15 12:56:20|2127.5|2127.2|2127.3|2127|2127.6|2127.3|2127.3|2127|21
1610715390000|2021-01-15 12:56:30|2127.5|2127.2|2126.1|2125.8|2127.9|2127.6|2125.9|2125.6|164
1610715400000|2021-01-15 12:56:40|2125.9|2125.6|2125.8|2125.5|2125.9|2125.6|2125.5|2125.2|68
1610715410000|2021-01-15 12:56:50|2126|2125.7|2126.8|2126.5|2127|2126.7|2125.9|2125.6|68
1610715420000|2021-01-15 12:57:00|2127|2126.7|2127.2|2126.9|2127.2|2126.9|2126.6|2126.3|27
1610715430000|2021-01-15 12:57:10|2126.9|2126.6|2126.4|2126.1|2126.9|2126.6|2126.4|2126.1|22
1610715440000|2021-01-15 12:57:20|2126.5|2126.2|2126.3|2126|2126.6|2126.3|2126|2125.7|36
1610715450000|2021-01-15 12:57:30|2126.5|2126.2|2125.8|2125.5|2126.6|2126.3|2125.8|2125.5|30
1610715460000|2021-01-15 12:57:40|2125.7|2125.4|2125.7|2125.4|2125.9|2125.6|2125.6|2125.3|17
1610715470000|2021-01-15 12:57:50|2126|2125.7|2125.6|2125.3|2126|2125.7|2125.6|2125.3|10
1610715480000|2021-01-15 12:58:00|2125.8|2125.5|2125.3|2125|2125.8|2125.5|2125.3|2125|59
1610715490000|2021-01-15 12:58:10|2125.5|2125.2|2125.4|2125.1|2125.6|2125.3|2125|2124.7|43
1610715500000|2021-01-15 12:58:20|2125.6|2125.3|2125.9|2125.6|2125.9|2125.6|2125.5|2125.2|19
1610715510000|2021-01-15 12:58:30|2125.8|2125.5|2126.3|2126|2126.3|2126|2125.8|2125.5|21
1610715520000|2021-01-15 12:58:40|2126.2|2125.9|2126|2125.7|2126.4|2126.1|2125.9|2125.6|34
1610715530000|2021-01-15 12:58:50|2125.9|2125.6|2126.3|2126|2126.3|2126|2125.9|2125.6|23
1610715540000|2021-01-15 12:59:00|2126.4|2126.1|2126.2|2125.9|2126.7|2126.4|2126|2125.7|32
1610715550000|2021-01-15 12:59:10|2126.4|2126.1|2126|2125.7|2126.5|2126.2|2126|2125.7|32
1610715560000|2021-01-15 12:59:20|2126.1|2125.8|2126.7|2126.4|2126.7|2126.4|2125.7|2125.4|71
1610715570000|2021-01-15 12:59:30|2126.6|2126.3|2127|2126.7|2127|2126.7|2126.5|2126.2|26
1610715580000|2021-01-15 12:59:40|2126.8|2126.5|2127.9|2127.6|2127.9|2127.6|2126.8|2126.5|35
1610715590000|2021-01-15 12:59:50|2128|2127.7|2127.6|2127.3|2128.4|2128.1|2127.6|2127.3|36
1610715600000|2021-01-15 13:00:00|2127.7|2127.4|2127.7|2127.4|2128|2127.7|2127.7|2127.4|64
1610715610000|2021-01-15 13:00:10|2127.6|2127.3|2127.7|2127.4|2127.8|2127.5|2127.5|2127.2|18
1610715620000|2021-01-15 13:00:20|2127.8|2127.5|2127.3|2127|2127.8|2127.5|2127.2|2126.9|46
1610715630000|2021-01-15 13:00:30|2127.4|2127.1|2127.3|2127|2127.4|2127.1|2127.2|2126.9|3
1610715640000|2021-01-15 13:00:40|2127.6|2127.3|2127.9|2127.6|2127.9|2127.6|2127.4|2127.1|24
1610715650000|2021-01-15 13:00:50|2128|2127.7|2128.4|2128.1|2128.4|2128.1|2128|2127.7|15
1610715660000|2021-01-15 13:01:00|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.3|2128|11
1610715670000|2021-01-15 13:01:10|2128.2|2127.9|2128.4|2128.1|2128.5|2128.2|2128.1|2127.8|45
1610715680000|2021-01-15 13:01:20|||||||||5
1610715690000|2021-01-15 13:01:30|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.3|2128|24
1610715700000|2021-01-15 13:01:40|2128.3|2128|2128.4|2128.1|2128.5|2128.2|2128.3|2128|34
1610715710000|2021-01-15 13:01:50|2128.7|2128.4|2129.2|2128.9|2129.3|2129|2128.7|2128.4|39
1610715720000|2021-01-15 13:02:00|2129.1|2128.8|2129.1|2128.8|2129.3|2129|2129.1|2128.8|11
1610715730000|2021-01-15 13:02:10|2129.2|2128.9|2129.9|2129.6|2129.9|2129.6|2129.2|2128.9|31
1610715740000|2021-01-15 13:02:20|2129.7|2129.4|2130.3|2130|2130.4|2130.1|2129.7|2129.4|32
1610715750000|2021-01-15 13:02:30|2130.5|2130.2|2130.4|2130.1|2130.6|2130.3|2130.2|2129.9|11
1610715760000|2021-01-15 13:02:40|2130.2|2129.9|2130.6|2130.3|2130.6|2130.3|2130|2129.7|8
1610715770000|2021-01-15 13:02:50|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|9
1610715780000|2021-01-15 13:03:00|2130.8|2130.5|2131.1|2130.8|2131.3|2131|2130.8|2130.5|62
1610715790000|2021-01-15 13:03:10|2131.2|2130.9|2131.3|2131|2131.3|2131|2131.2|2130.9|7
1610715800000|2021-01-15 13:03:20|2131.4|2131.1|2131.4|2131.1|2131.6|2131.3|2131.4|2131.1|13
1610715810000|2021-01-15 13:03:30|2131.3|2131|2131.9|2131.6|2131.9|2131.6|2131.3|2131|10
1610715820000|2021-01-15 13:03:40|2131.8|2131.5|2131.9|2131.6|2132|2131.7|2131.8|2131.5|7
1610715830000|2021-01-15 13:03:50|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|3
1610715840000|2021-01-15 13:04:00|2131.8|2131.5|2132.1|2131.8|2132.1|2131.8|2131.8|2131.5|13
1610715850000|2021-01-15 13:04:10|2131.9|2131.6|2132.4|2132.1|2132.4|2132.1|2131.9|2131.6|5
1610715860000|2021-01-15 13:04:20|2132.5|2132.2|2132.4|2132.1|2132.6|2132.3|2132.2|2131.9|29
1610715870000|2021-01-15 13:04:30|2132.5|2132.2|2132.3|2132|2132.7|2132.4|2132.3|2132|12
1610715880000|2021-01-15 13:04:40|2132.1|2131.8|2131.7|2131.4|2132.1|2131.8|2131.7|2131.4|15
1610715890000|2021-01-15 13:04:50|2132.3|2132|2132.2|2131.9|2132.4|2132.1|2132.2|2131.9|4
1610715900000|2021-01-15 13:05:00|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|6
1610715910000|2021-01-15 13:05:10|2132.5|2132.2|2132.5|2132.2|2132.6|2132.3|2132.5|2132.2|36
1610715920000|2021-01-15 13:05:20|2132.4|2132.1|2131.9|2131.6|2132.4|2132.1|2131.9|2131.6|17
1610715930000|2021-01-15 13:05:30|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132|2131.7|14
1610715940000|2021-01-15 13:05:40|2132.6|2132.3|2132.5|2132.2|2132.6|2132.3|2132.5|2132.2|4
1610715950000|2021-01-15 13:05:50|2132.6|2132.3|2132.9|2132.6|2133|2132.7|2132.6|2132.3|36
1610715960000|2021-01-15 13:06:00|2133.2|2132.9|2133.2|2132.9|2133.5|2133.2|2133.2|2132.9|19
1610715970000|2021-01-15 13:06:10|2133.5|2133.2|2133|2132.7|2133.5|2133.2|2133|2132.7|10
1610715980000|2021-01-15 13:06:20|2133.2|2132.9|2133.9|2133.6|2133.9|2133.6|2133.2|2132.9|30
1610715990000|2021-01-15 13:06:30|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.7|2133.4|12
1610716000000|2021-01-15 13:06:40|2134|2133.7|2134.1|2133.8|2134.1|2133.8|2133.7|2133.4|14
1610716010000|2021-01-15 13:06:50|2134|2133.7|2133.9|2133.6|2134.2|2133.9|2133.9|2133.6|15
1610716020000|2021-01-15 13:07:00|2134|2133.7|2133.8|2133.5|2134|2133.7|2133.8|2133.5|31
1610716030000|2021-01-15 13:07:10|2134.2|2133.9|2134.5|2134.2|2134.6|2134.3|2134.2|2133.9|54
1610716040000|2021-01-15 13:07:20|2134.4|2134.1|2134.8|2134.5|2134.8|2134.5|2134.4|2134.1|38
1610716050000|2021-01-15 13:07:30|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|3
1610716060000|2021-01-15 13:07:40|2134.8|2134.5|2134.6|2134.3|2134.8|2134.5|2134.5|2134.2|18
1610716070000|2021-01-15 13:07:50|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|2
1610716080000|2021-01-15 13:08:00|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|5
1610716090000|2021-01-15 13:08:10|2133.9|2133.6|2133.8|2133.5|2134|2133.7|2133.8|2133.5|9
1610716100000|2021-01-15 13:08:20|2134.1|2133.8|2133.7|2133.4|2134.1|2133.8|2133.7|2133.4|7
1610716110000|2021-01-15 13:08:30|2133.5|2133.2|2133.6|2133.3|2133.6|2133.3|2133|2132.7|32
1610716120000|2021-01-15 13:08:40|2133.7|2133.4|2133.1|2132.8|2133.7|2133.4|2133.1|2132.8|6
1610716130000|2021-01-15 13:08:50|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|10
1610716140000|2021-01-15 13:09:00|2133.1|2132.8|2132.9|2132.6|2133.1|2132.8|2132.8|2132.5|13
1610716150000|2021-01-15 13:09:10|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133|2132.7|12
1610716160000|2021-01-15 13:09:20|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|5
1610716170000|2021-01-15 13:09:30|2132.6|2132.3|2132.7|2132.4|2132.9|2132.6|2132.5|2132.2|11
1610716180000|2021-01-15 13:09:40|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|3
1610716190000|2021-01-15 13:09:50|2132.5|2132.2|2132|2131.7|2132.5|2132.2|2132|2131.7|9
1610716200000|2021-01-15 13:10:00|2132.3|2132|2132.3|2132|2132.3|2132|2132.1|2131.8|13
1610716210000|2021-01-15 13:10:10|2132.2|2131.9|2132.4|2132.1|2132.4|2132.1|2132.2|2131.9|12
1610716230000|2021-01-15 13:10:30|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|5
1610716240000|2021-01-15 13:10:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|21
1610716250000|2021-01-15 13:10:50|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1610716270000|2021-01-15 13:11:10|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610716280000|2021-01-15 13:11:20|2132.4|2132.1|2132.8|2132.5|2133|2132.7|2132.4|2132.1|17
1610716290000|2021-01-15 13:11:30|2132.6|2132.3|2133|2132.7|2133|2132.7|2132.6|2132.3|10
1610716300000|2021-01-15 13:11:40|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.8|2132.5|9
1610716310000|2021-01-15 13:11:50|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|2
1610716320000|2021-01-15 13:12:00|2132.7|2132.4|2132.8|2132.5|2132.8|2132.5|2132.5|2132.2|13
1610716330000|2021-01-15 13:12:10|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|2
1610716340000|2021-01-15 13:12:20|2132.9|2132.6|2132.5|2132.2|2132.9|2132.6|2132.5|2132.2|6
1610716360000|2021-01-15 13:12:40|2132.3|2132|2132.2|2131.9|2132.3|2132|2132.2|2131.9|2
1610716370000|2021-01-15 13:12:50|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2131.9|2131.6|26
1610716380000|2021-01-15 13:13:00|2132.5|2132.2|2132.7|2132.4|2133|2132.7|2132.5|2132.2|14
1610716390000|2021-01-15 13:13:10|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|3
1610716400000|2021-01-15 13:13:20|2133.1|2132.8|2133|2132.7|2133.1|2132.8|2133|2132.7|4
1610716410000|2021-01-15 13:13:30|||||||||1
1610716430000|2021-01-15 13:13:50|||||||||1
1610716440000|2021-01-15 13:14:00|2133.1|2132.8|2132.9|2132.6|2133.5|2133.2|2132.9|2132.6|26
1610716450000|2021-01-15 13:14:10|2133.1|2132.8|2133.2|2132.9|2133.2|2132.9|2133.1|2132.8|7
1610716460000|2021-01-15 13:14:20|2133.1|2132.8|2133.6|2133.3|2133.6|2133.3|2133.1|2132.8|10
1610716470000|2021-01-15 13:14:30|2133.5|2133.2|2133.9|2133.6|2133.9|2133.6|2133.5|2133.2|24
1610716480000|2021-01-15 13:14:40|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.8|2133.5|7
1610716490000|2021-01-15 13:14:50|2133.4|2133.1|2132.6|2132.3|2133.4|2133.1|2132.6|2132.3|5
1610716500000|2021-01-15 13:15:00|2132.7|2132.4|2134|2133.7|2134|2133.7|2132.7|2132.4|30
1610716510000|2021-01-15 13:15:10|2134.1|2133.8|2134|2133.7|2134.5|2134.2|2133.9|2133.6|55
1610716520000|2021-01-15 13:15:20|||||||||1
1610716530000|2021-01-15 13:15:30|2133.4|2133.1|2133.2|2132.9|2133.4|2133.1|2133.2|2132.9|4
1610716540000|2021-01-15 13:15:40|2133.4|2133.1|2133.6|2133.3|2133.7|2133.4|2133.4|2133.1|17
1610716550000|2021-01-15 13:15:50|2133.4|2133.1|2133.2|2132.9|2133.4|2133.1|2133.2|2132.9|12
1610716570000|2021-01-15 13:16:10|2133.1|2132.8|2133.3|2133|2133.3|2133|2133.1|2132.8|8
1610716580000|2021-01-15 13:16:20|2133|2132.7|2133.2|2132.9|2133.2|2132.9|2132.9|2132.6|6
1610716590000|2021-01-15 13:16:30|2133.3|2133|2133.4|2133.1|2133.4|2133.1|2133.2|2132.9|5
1610716600000|2021-01-15 13:16:40|2133.6|2133.3|2134.3|2134|2134.3|2134|2133.6|2133.3|39
1610716610000|2021-01-15 13:16:50|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2133.9|2133.6|53
1610716620000|2021-01-15 13:17:00|2134.5|2134.2|2134.3|2134|2134.5|2134.2|2134.3|2134|19
1610716630000|2021-01-15 13:17:10|2134.4|2134.1|2134.7|2134.4|2134.7|2134.4|2134.4|2134.1|22
1610716640000|2021-01-15 13:17:20|2134.8|2134.5|2135|2134.7|2135|2134.7|2134.7|2134.4|17
1610716650000|2021-01-15 13:17:30|2134.7|2134.4|2134.4|2134.1|2134.7|2134.4|2134.4|2134.1|5
1610716660000|2021-01-15 13:17:40|2134.6|2134.3|2134.3|2134|2134.6|2134.3|2134.3|2134|6
1610716670000|2021-01-15 13:17:50|2134.5|2134.2|2134|2133.7|2134.5|2134.2|2134|2133.7|5
1610716680000|2021-01-15 13:18:00|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|3
1610716690000|2021-01-15 13:18:10|2134|2133.7|2134.3|2134|2134.3|2134|2134|2133.7|7
1610716700000|2021-01-15 13:18:20|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1610716710000|2021-01-15 13:18:30|2134.1|2133.8|2133.5|2133.2|2134.1|2133.8|2133.5|2133.2|19
1610716720000|2021-01-15 13:18:40|2133.7|2133.4|2134.3|2134|2134.3|2134|2133.7|2133.4|5
1610716730000|2021-01-15 13:18:50|2134.2|2133.9|2134|2133.7|2134.2|2133.9|2133.9|2133.6|7
1610716740000|2021-01-15 13:19:00|2134.2|2133.9|2134.5|2134.2|2134.5|2134.2|2134.2|2133.9|11
1610716750000|2021-01-15 13:19:10|2134.2|2133.9|2134|2133.7|2134.2|2133.9|2134|2133.7|7
1610716760000|2021-01-15 13:19:20|2133.7|2133.4|2134|2133.7|2134.3|2134|2133.7|2133.4|12
1610716770000|2021-01-15 13:19:30|2133.7|2133.4|2133.9|2133.6|2133.9|2133.6|2133.7|2133.4|6
1610716780000|2021-01-15 13:19:40|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.4|2133.1|11
1610716790000|2021-01-15 13:19:50|2133.5|2133.2|2133.6|2133.3|2133.6|2133.3|2133.4|2133.1|7
1610716800000|2021-01-15 13:20:00|2134|2133.7|2134.5|2134.2|2134.5|2134.2|2134|2133.7|7
1610716810000|2021-01-15 13:20:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|7
1610716820000|2021-01-15 13:20:20|2134.5|2134.2|2134.6|2134.3|2134.7|2134.4|2134.5|2134.2|17
1610716830000|2021-01-15 13:20:30|||||||||1
1610716840000|2021-01-15 13:20:40|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|10
1610716860000|2021-01-15 13:21:00|2134.6|2134.3|2134.8|2134.5|2135|2134.7|2134.6|2134.3|25
1610716870000|2021-01-15 13:21:10|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2134.9|2134.6|22
1610716880000|2021-01-15 13:21:20|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|10
1610716890000|2021-01-15 13:21:30|2135.1|2134.8|2134.9|2134.6|2135.2|2134.9|2134.9|2134.6|11
1610716900000|2021-01-15 13:21:40|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|3
1610716910000|2021-01-15 13:21:50|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|7
1610716920000|2021-01-15 13:22:00|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.2|2134.9|59
1610716930000|2021-01-15 13:22:10|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|11
1610716940000|2021-01-15 13:22:20|2135.4|2135.1|2135.6|2135.3|2135.6|2135.3|2135.2|2134.9|14
1610716950000|2021-01-15 13:22:30|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|12
1610716960000|2021-01-15 13:22:40|2135.7|2135.4|2135.8|2135.5|2135.9|2135.6|2135.7|2135.4|18
1610716970000|2021-01-15 13:22:50|2135.7|2135.4|2136.2|2135.9|2136.2|2135.9|2135.3|2135|43
1610716980000|2021-01-15 13:23:00|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136|2135.7|24
1610716990000|2021-01-15 13:23:10|2136.2|2135.9|2136.1|2135.8|2136.3|2136|2136.1|2135.8|6
1610717000000|2021-01-15 13:23:20|2136.3|2136|2136.1|2135.8|2136.3|2136|2136.1|2135.8|11
1610717010000|2021-01-15 13:23:30|2136.3|2136|2136.5|2136.2|2136.5|2136.2|2136.3|2136|17
1610717020000|2021-01-15 13:23:40|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2
1610717030000|2021-01-15 13:23:50|2136.4|2136.1|2136.2|2135.9|2136.4|2136.1|2136.2|2135.9|8
1610717040000|2021-01-15 13:24:00|2136.3|2136|2136.3|2136|2136.5|2136.2|2136.3|2136|18
1610717060000|2021-01-15 13:24:20|2136.4|2136.1|2136.6|2136.3|2136.7|2136.4|2136.3|2136|36
1610717070000|2021-01-15 13:24:30|2136.7|2136.4|2136.4|2136.1|2136.7|2136.4|2136.2|2135.9|37
1610717080000|2021-01-15 13:24:40|2136.3|2136|2136.2|2135.9|2136.3|2136|2136.2|2135.9|10
1610717090000|2021-01-15 13:24:50|2136.1|2135.8|2135.9|2135.6|2136.2|2135.9|2135.6|2135.3|39
1610717100000|2021-01-15 13:25:00|2136.1|2135.8|2136.1|2135.8|2136.4|2136.1|2136.1|2135.8|26
1610717110000|2021-01-15 13:25:10|2136.2|2135.9|2135.8|2135.5|2136.2|2135.9|2135.8|2135.5|14
1610717120000|2021-01-15 13:25:20|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.8|2135.5|3
1610717130000|2021-01-15 13:25:30|2135.6|2135.3|2135.5|2135.2|2135.8|2135.5|2135.5|2135.2|5
1610717140000|2021-01-15 13:25:40|2135.8|2135.5|2135.6|2135.3|2135.8|2135.5|2135.6|2135.3|15
1610717150000|2021-01-15 13:25:50|2136|2135.7|2136.1|2135.8|2136.1|2135.8|2136|2135.7|5
1610717160000|2021-01-15 13:26:00|2136|2135.7|2135.7|2135.4|2136|2135.7|2135.7|2135.4|6
1610717170000|2021-01-15 13:26:10|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|1
1610717180000|2021-01-15 13:26:20|2136.2|2135.9|2136.3|2136|2136.3|2136|2136.2|2135.9|2
1610717190000|2021-01-15 13:26:30|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|1
1610717200000|2021-01-15 13:26:40|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|1
1610717210000|2021-01-15 13:26:50|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2
1610717220000|2021-01-15 13:27:00|2136.2|2135.9|2136|2135.7|2136.4|2136.1|2136|2135.7|14
1610717230000|2021-01-15 13:27:10|2136.2|2135.9|2135.8|2135.5|2136.2|2135.9|2135.8|2135.5|6
1610717240000|2021-01-15 13:27:20|2135.9|2135.6|2134.7|2134.4|2135.9|2135.6|2134.7|2134.4|47
1610717250000|2021-01-15 13:27:30|2134.6|2134.3|2134|2133.7|2134.6|2134.3|2133.5|2133.2|52
1610717260000|2021-01-15 13:27:40|2134.1|2133.8|2132.7|2132.4|2134.2|2133.9|2132.7|2132.4|41
1610717270000|2021-01-15 13:27:50|2132.6|2132.3|2132.7|2132.4|2132.8|2132.5|2132.6|2132.3|8
1610717280000|2021-01-15 13:28:00|2132.5|2132.2|2132.7|2132.4|2132.7|2132.4|2132.3|2132|42
1610717290000|2021-01-15 13:28:10|2132.3|2132|2132.5|2132.2|2132.6|2132.3|2132.3|2132|15
1610717300000|2021-01-15 13:28:20|2132.7|2132.4|2132.5|2132.2|2132.7|2132.4|2132.3|2132|29
1610717310000|2021-01-15 13:28:30|2132.6|2132.3|2132.9|2132.6|2132.9|2132.6|2132.6|2132.3|5
1610717320000|2021-01-15 13:28:40|2133.3|2133|2133.4|2133.1|2133.4|2133.1|2132.8|2132.5|56
1610717330000|2021-01-15 13:28:50|2133.5|2133.2|2133.7|2133.4|2134|2133.7|2133.5|2133.2|13
1610717340000|2021-01-15 13:29:00|2133.9|2133.6|2134.2|2133.9|2134.2|2133.9|2133.8|2133.5|19
1610717350000|2021-01-15 13:29:10|2134.3|2134|2133.6|2133.3|2134.3|2134|2133.6|2133.3|11
1610717360000|2021-01-15 13:29:20|2133.5|2133.2|2133.4|2133.1|2133.5|2133.2|2133.1|2132.8|17
1610717370000|2021-01-15 13:29:30|2133.5|2133.2|2133.7|2133.4|2133.8|2133.5|2133.5|2133.2|13
1610717380000|2021-01-15 13:29:40|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|3
1610717400000|2021-01-15 13:30:00|2133.4|2133.1|2131.9|2131.6|2133.6|2133.3|2131.7|2131.4|98
1610717410000|2021-01-15 13:30:10|2131.5|2131.2|2131.7|2131.4|2131.9|2131.6|2131.2|2130.9|37
1610717420000|2021-01-15 13:30:20|2131.2|2130.9|2132.2|2131.9|2132.6|2132.3|2131.2|2130.9|55
1610717430000|2021-01-15 13:30:30|2132.1|2131.8|2131.4|2131.1|2132.1|2131.8|2130.9|2130.6|26
1610717440000|2021-01-15 13:30:40|2131.7|2131.4|2132.6|2132.3|2132.9|2132.6|2131.4|2131.1|37
1610717450000|2021-01-15 13:30:50|2133.8|2133.5|2133.9|2133.6|2134.1|2133.8|2133.7|2133.4|68
1610717460000|2021-01-15 13:31:00|2133.1|2132.8|2134.3|2134|2134.6|2134.3|2133.1|2132.8|91
1610717470000|2021-01-15 13:31:10|2133.6|2133.3|2132.5|2132.2|2134|2133.7|2132.5|2132.2|41
1610717480000|2021-01-15 13:31:20|2132.3|2132|2132.6|2132.3|2132.6|2132.3|2132.3|2132|4
1610717490000|2021-01-15 13:31:30|2132.3|2132|2132.3|2132|2132.5|2132.2|2132.3|2132|13
1610717500000|2021-01-15 13:31:40|2132.6|2132.3|2133|2132.7|2133|2132.7|2132.6|2132.3|24
1610717510000|2021-01-15 13:31:50|2132.8|2132.5|2131.8|2131.5|2132.8|2132.5|2131.8|2131.5|15
1610717520000|2021-01-15 13:32:00|2132.2|2131.9|2132.9|2132.6|2132.9|2132.6|2132.2|2131.9|13
1610717530000|2021-01-15 13:32:10|2132.6|2132.3|2132.1|2131.8|2132.6|2132.3|2132.1|2131.8|9
1610717540000|2021-01-15 13:32:20|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610717550000|2021-01-15 13:32:30|2132|2131.7|2131.5|2131.2|2132|2131.7|2131.5|2131.2|8
1610717560000|2021-01-15 13:32:40|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2130.2|2129.9|30
1610717570000|2021-01-15 13:32:50|2131.4|2131.1|2131.7|2131.4|2131.9|2131.6|2131.2|2130.9|11
1610717580000|2021-01-15 13:33:00|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|3
1610717590000|2021-01-15 13:33:10|2131.7|2131.4|2131.1|2130.8|2131.7|2131.4|2131|2130.7|6
1610717600000|2021-01-15 13:33:20|2131|2130.7|2130.4|2130.1|2131|2130.7|2129.2|2128.9|107
1610717610000|2021-01-15 13:33:30|2129.9|2129.6|2129.9|2129.6|2130.3|2130|2129.7|2129.4|15
1610717620000|2021-01-15 13:33:40|2130|2129.7|2130.5|2130.2|2130.5|2130.2|2130|2129.7|7
1610717630000|2021-01-15 13:33:50|2130.2|2129.9|2130.7|2130.4|2130.9|2130.6|2130.2|2129.9|12
1610717640000|2021-01-15 13:34:00|2130.6|2130.3|2129|2128.7|2130.6|2130.3|2128.9|2128.6|108
1610717650000|2021-01-15 13:34:10|2129.2|2128.9|2127.9|2127.6|2129.3|2129|2127.9|2127.6|102
1610717660000|2021-01-15 13:34:20|2128.1|2127.8|2129.3|2129|2129.4|2129.1|2128.1|2127.8|45
1610717670000|2021-01-15 13:34:30|2129.5|2129.2|2129.5|2129.2|2129.7|2129.4|2129.5|2129.2|10
1610717680000|2021-01-15 13:34:40|2129.3|2129|2128.2|2127.9|2129.3|2129|2128.1|2127.8|53
1610717690000|2021-01-15 13:34:50|2127.9|2127.6|2127.5|2127.2|2128|2127.7|2127.3|2127|51
1610717700000|2021-01-15 13:35:00|2127.6|2127.3|2127.4|2127.1|2128.6|2128.3|2127.3|2127|41
1610717710000|2021-01-15 13:35:10|2128.1|2127.8|2128.3|2128|2128.3|2128|2128.1|2127.8|11
1610717720000|2021-01-15 13:35:20|2128.4|2128.1|2128.2|2127.9|2128.5|2128.2|2127.7|2127.4|15
1610717730000|2021-01-15 13:35:30|2128.3|2128|2127.5|2127.2|2128.3|2128|2127.2|2126.9|28
1610717740000|2021-01-15 13:35:40|2127.6|2127.3|2127.7|2127.4|2127.8|2127.5|2127.1|2126.8|176
1610717750000|2021-01-15 13:35:50|2127.9|2127.6|2129.1|2128.8|2129.1|2128.8|2127.9|2127.6|124
1610717760000|2021-01-15 13:36:00|2129.2|2128.9|2130.7|2130.4|2130.7|2130.4|2129.1|2128.8|62
1610717770000|2021-01-15 13:36:10|2131.2|2130.9|2133.2|2132.9|2133.2|2132.9|2131.2|2130.9|231
1610717780000|2021-01-15 13:36:20|2132.9|2132.6|2132.7|2132.4|2133|2132.7|2132.6|2132.3|17
1610717790000|2021-01-15 13:36:30|2132.6|2132.3|2132.2|2131.9|2132.6|2132.3|2132.2|2131.9|5
1610717800000|2021-01-15 13:36:40|2132.1|2131.8|2131.2|2130.9|2132.1|2131.8|2131.2|2130.9|19
1610717810000|2021-01-15 13:36:50|2131.1|2130.8|2131|2130.7|2131.4|2131.1|2131|2130.7|9
1610717820000|2021-01-15 13:37:00|2131.3|2131|2131.6|2131.3|2132.2|2131.9|2131.3|2131|20
1610717830000|2021-01-15 13:37:10|2131.8|2131.5|2131.6|2131.3|2131.8|2131.5|2131.6|2131.3|2
1610717840000|2021-01-15 13:37:20|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610717860000|2021-01-15 13:37:40|2131.4|2131.1|2132|2131.7|2132|2131.7|2131.4|2131.1|20
1610717870000|2021-01-15 13:37:50|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.4|2131.1|7
1610717880000|2021-01-15 13:38:00|2131.6|2131.3|2131.8|2131.5|2131.8|2131.5|2131.5|2131.2|8
1610717890000|2021-01-15 13:38:10|2132.2|2131.9|2131.9|2131.6|2132.2|2131.9|2131.9|2131.6|25
1610717900000|2021-01-15 13:38:20|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1610717910000|2021-01-15 13:38:30|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|3
1610717920000|2021-01-15 13:38:40|||||||||1
1610717940000|2021-01-15 13:39:00|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1610717950000|2021-01-15 13:39:10|2132.4|2132.1|2131.9|2131.6|2132.4|2132.1|2131.9|2131.6|23
1610717960000|2021-01-15 13:39:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1610717970000|2021-01-15 13:39:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|3
1610717980000|2021-01-15 13:39:40|2132.4|2132.1|2132|2131.7|2132.4|2132.1|2131.7|2131.4|20
1610717990000|2021-01-15 13:39:50|2131.7|2131.4|2131.4|2131.1|2131.7|2131.4|2131.4|2131.1|4
1610718000000|2021-01-15 13:40:00|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|7
1610718010000|2021-01-15 13:40:10|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|9
1610718020000|2021-01-15 13:40:20|2131.8|2131.5|2131.7|2131.4|2131.8|2131.5|2131.7|2131.4|4
1610718030000|2021-01-15 13:40:30|2131.8|2131.5|2131.8|2131.5|2132|2131.7|2131.8|2131.5|11
1610718040000|2021-01-15 13:40:40|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.5|2131.2|11
1610718050000|2021-01-15 13:40:50|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|23
1610718060000|2021-01-15 13:41:00|||||||||1
1610718070000|2021-01-15 13:41:10|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|5
1610718080000|2021-01-15 13:41:20|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.5|2131.2|12
1610718090000|2021-01-15 13:41:30|||||||||6
1610718100000|2021-01-15 13:41:40|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.4|2131.1|7
1610718110000|2021-01-15 13:41:50|2131.3|2131|2130.7|2130.4|2131.3|2131|2130.7|2130.4|18
1610718120000|2021-01-15 13:42:00|2131.1|2130.8|2131.4|2131.1|2131.4|2131.1|2131.1|2130.8|11
1610718130000|2021-01-15 13:42:10|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2
1610718140000|2021-01-15 13:42:20|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|11
1610718150000|2021-01-15 13:42:30|2131.4|2131.1|2131.5|2131.2|2131.5|2131.2|2131.4|2131.1|4
1610718160000|2021-01-15 13:42:40|2131.9|2131.6|2131.3|2131|2132|2131.7|2131.3|2131|21
1610718180000|2021-01-15 13:43:00|2131.7|2131.4|2131.9|2131.6|2132.1|2131.8|2131.6|2131.3|14
1610718190000|2021-01-15 13:43:10|2132|2131.7|2131.6|2131.3|2132|2131.7|2131.6|2131.3|22
1610718200000|2021-01-15 13:43:20|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|8
1610718210000|2021-01-15 13:43:30|2131.6|2131.3|2131.5|2131.2|2131.6|2131.3|2131.5|2131.2|9
1610718220000|2021-01-15 13:43:40|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|3
1610718230000|2021-01-15 13:43:50|2131.4|2131.1|2131|2130.7|2131.4|2131.1|2131|2130.7|19
1610718240000|2021-01-15 13:44:00|2130.9|2130.6|2130.9|2130.6|2131.4|2131.1|2130.8|2130.5|37
1610718250000|2021-01-15 13:44:10|2131|2130.7|2131.4|2131.1|2131.4|2131.1|2131|2130.7|4
1610718260000|2021-01-15 13:44:20|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|3
1610718270000|2021-01-15 13:44:30|2131.9|2131.6|2131.6|2131.3|2132|2131.7|2131.6|2131.3|7
1610718280000|2021-01-15 13:44:40|2131.4|2131.1|2131.4|2131.1|2131.8|2131.5|2131.4|2131.1|6
1610718290000|2021-01-15 13:44:50|2131.9|2131.6|2132.1|2131.8|2132.1|2131.8|2131.9|2131.6|4
1610718300000|2021-01-15 13:45:00|2131.7|2131.4|2129.6|2129.3|2131.7|2131.4|2129.6|2129.3|59
1610718310000|2021-01-15 13:45:10|2129.3|2129|2128.3|2128|2129.3|2129|2127.3|2127|157
1610718320000|2021-01-15 13:45:20|2128.2|2127.9|2129.6|2129.3|2129.6|2129.3|2128.2|2127.9|6
1610718330000|2021-01-15 13:45:30|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|3
1610718340000|2021-01-15 13:45:40|2130.2|2129.9|2131.5|2131.2|2131.6|2131.3|2130.2|2129.9|23
1610718350000|2021-01-15 13:45:50|2131.1|2130.8|2130.9|2130.6|2131.1|2130.8|2130.6|2130.3|10
1610718370000|2021-01-15 13:46:10|2131.6|2131.3|2131.4|2131.1|2131.6|2131.3|2131.4|2131.1|21
1610718380000|2021-01-15 13:46:20|2130.6|2130.3|2129.8|2129.5|2130.6|2130.3|2129.7|2129.4|19
1610718390000|2021-01-15 13:46:30|2130.1|2129.8|2130.4|2130.1|2130.4|2130.1|2130.1|2129.8|8
1610718400000|2021-01-15 13:46:40|2130.6|2130.3|2130.1|2129.8|2130.6|2130.3|2130.1|2129.8|2
1610718410000|2021-01-15 13:46:50|2130.5|2130.2|2130|2129.7|2130.5|2130.2|2130|2129.7|2
1610718420000|2021-01-15 13:47:00|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.2|2129.9|11
1610718430000|2021-01-15 13:47:10|2130.3|2130|2130.7|2130.4|2130.7|2130.4|2130.1|2129.8|20
1610718440000|2021-01-15 13:47:20|2130.5|2130.2|2130.4|2130.1|2130.5|2130.2|2130.4|2130.1|5
1610718450000|2021-01-15 13:47:30|2130.5|2130.2|2130.6|2130.3|2131.1|2130.8|2130.5|2130.2|22
1610718460000|2021-01-15 13:47:40|2130.3|2130|2130.7|2130.4|2130.7|2130.4|2130.3|2130|6
1610718470000|2021-01-15 13:47:50|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|5
1610718480000|2021-01-15 13:48:00|2130.9|2130.6|2130.9|2130.6|2131.2|2130.9|2130.8|2130.5|32
1610718490000|2021-01-15 13:48:10|2130.8|2130.5|2130.6|2130.3|2130.8|2130.5|2130.6|2130.3|18
1610718500000|2021-01-15 13:48:20|2130.8|2130.5|2131.2|2130.9|2131.2|2130.9|2130.8|2130.5|11
1610718510000|2021-01-15 13:48:30|2131|2130.7|2130.6|2130.3|2131|2130.7|2130.6|2130.3|15
1610718520000|2021-01-15 13:48:40|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|4
1610718530000|2021-01-15 13:48:50|2130.9|2130.6|2130.9|2130.6|2131|2130.7|2130.9|2130.6|9
1610718540000|2021-01-15 13:49:00|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|6
1610718550000|2021-01-15 13:49:10|2130.9|2130.6|2130.6|2130.3|2130.9|2130.6|2130.6|2130.3|16
1610718560000|2021-01-15 13:49:20|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|13
1610718570000|2021-01-15 13:49:30|2130.9|2130.6|2130.9|2130.6|2131|2130.7|2130.8|2130.5|19
1610718580000|2021-01-15 13:49:40|2130.8|2130.5|2131.2|2130.9|2131.2|2130.9|2130.8|2130.5|23
1610718600000|2021-01-15 13:50:00|2131.4|2131.1|2131.4|2131.1|2131.5|2131.2|2131.4|2131.1|13
1610718610000|2021-01-15 13:50:10|2131|2130.7|2131.3|2131|2131.3|2131|2131|2130.7|21
1610718620000|2021-01-15 13:50:20|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2131|2130.7|14
1610718630000|2021-01-15 13:50:30|2131|2130.7|2131|2130.7|2131.2|2130.9|2131|2130.7|25
1610718640000|2021-01-15 13:50:40|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|4
1610718660000|2021-01-15 13:51:00|2131.3|2131|2131.6|2131.3|2131.7|2131.4|2131.3|2131|11
1610718670000|2021-01-15 13:51:10|2131.7|2131.4|2131.8|2131.5|2131.9|2131.6|2131.7|2131.4|18
1610718680000|2021-01-15 13:51:20|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.5|2131.2|16
1610718690000|2021-01-15 13:51:30|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.8|2131.5|14
1610718700000|2021-01-15 13:51:40|2131.9|2131.6|2131.5|2131.2|2131.9|2131.6|2131.3|2131|12
1610718720000|2021-01-15 13:52:00|2131.7|2131.4|2131.5|2131.2|2131.7|2131.4|2131.3|2131|6
1610718730000|2021-01-15 13:52:10|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2130.8|2130.5|14
1610718740000|2021-01-15 13:52:20|2131.3|2131|2131.3|2131|2131.4|2131.1|2131.1|2130.8|13
1610718750000|2021-01-15 13:52:30|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|11
1610718760000|2021-01-15 13:52:40|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.4|2131.1|10
1610718770000|2021-01-15 13:52:50|2131.2|2130.9|2131.3|2131|2131.3|2131|2131.2|2130.9|9
1610718780000|2021-01-15 13:53:00|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.2|2130.9|16
1610718790000|2021-01-15 13:53:10|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|10
1610718800000|2021-01-15 13:53:20|2131.5|2131.2|2131.5|2131.2|2131.6|2131.3|2131.5|2131.2|8
1610718810000|2021-01-15 13:53:30|2131.6|2131.3|2131.3|2131|2131.7|2131.4|2131.3|2131|15
1610718820000|2021-01-15 13:53:40|2131.2|2130.9|2131.1|2130.8|2131.3|2131|2131.1|2130.8|7
1610718830000|2021-01-15 13:53:50|2131.3|2131|2131.1|2130.8|2131.3|2131|2130.9|2130.6|20
1610718840000|2021-01-15 13:54:00|2131.2|2130.9|2131.3|2131|2131.3|2131|2131.1|2130.8|12
1610718850000|2021-01-15 13:54:10|2131.1|2130.8|2130.8|2130.5|2131.2|2130.9|2130.8|2130.5|29
1610718860000|2021-01-15 13:54:20|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|11
1610718870000|2021-01-15 13:54:30|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.2|2129.9|33
1610718880000|2021-01-15 13:54:40|2130.1|2129.8|2130.4|2130.1|2130.4|2130.1|2130.1|2129.8|4
1610718890000|2021-01-15 13:54:50|2130.1|2129.8|2129.4|2129.1|2130.1|2129.8|2129.4|2129.1|26
1610718900000|2021-01-15 13:55:00|2129.3|2129|2129.7|2129.4|2129.7|2129.4|2129|2128.7|49
1610718910000|2021-01-15 13:55:10|2130.2|2129.9|2130.7|2130.4|2130.8|2130.5|2130.2|2129.9|39
1610718920000|2021-01-15 13:55:20|2130.5|2130.2|2131.1|2130.8|2131.2|2130.9|2130.5|2130.2|42
1610718930000|2021-01-15 13:55:30|2131.2|2130.9|2131.1|2130.8|2131.2|2130.9|2131|2130.7|12
1610718940000|2021-01-15 13:55:40|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2
1610718950000|2021-01-15 13:55:50|2130.6|2130.3|2130.5|2130.2|2130.7|2130.4|2130.4|2130.1|15
1610718960000|2021-01-15 13:56:00|2130.4|2130.1|2130.3|2130|2130.6|2130.3|2130.3|2130|15
1610718970000|2021-01-15 13:56:10|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|4
1610718980000|2021-01-15 13:56:20|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|8
1610718990000|2021-01-15 13:56:30|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|11
1610719000000|2021-01-15 13:56:40|2130.9|2130.6|2130.9|2130.6|2131.1|2130.8|2130.7|2130.4|26
1610719010000|2021-01-15 13:56:50|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610719020000|2021-01-15 13:57:00|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|15
1610719040000|2021-01-15 13:57:20|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|14
1610719050000|2021-01-15 13:57:30|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|14
1610719060000|2021-01-15 13:57:40|2131.3|2131|2131.1|2130.8|2131.3|2131|2131.1|2130.8|5
1610719070000|2021-01-15 13:57:50|2131.2|2130.9|2131.2|2130.9|2131.4|2131.1|2131.2|2130.9|22
1610719080000|2021-01-15 13:58:00|2131.1|2130.8|2131.3|2131|2131.5|2131.2|2131.1|2130.8|19
1610719090000|2021-01-15 13:58:10|2131.2|2130.9|2131.2|2130.9|2131.5|2131.2|2131.2|2130.9|24
1610719100000|2021-01-15 13:58:20|2131.4|2131.1|2131.7|2131.4|2131.7|2131.4|2131.4|2131.1|7
1610719110000|2021-01-15 13:58:30|2131.9|2131.6|2132.4|2132.1|2132.4|2132.1|2131.9|2131.6|41
1610719120000|2021-01-15 13:58:40|2132.6|2132.3|2132.6|2132.3|2133.2|2132.9|2132.6|2132.3|40
1610719130000|2021-01-15 13:58:50|2132.8|2132.5|2132.9|2132.6|2132.9|2132.6|2132.8|2132.5|6
1610719140000|2021-01-15 13:59:00|2132.4|2132.1|2132.9|2132.6|2132.9|2132.6|2132.4|2132.1|14
1610719150000|2021-01-15 13:59:10|2132.6|2132.3|2132.8|2132.5|2132.8|2132.5|2132.5|2132.2|11
1610719160000|2021-01-15 13:59:20|2132.7|2132.4|2132.5|2132.2|2132.7|2132.4|2132.5|2132.2|5
1610719170000|2021-01-15 13:59:30|2132.8|2132.5|2132.5|2132.2|2132.8|2132.5|2132.5|2132.2|27
1610719180000|2021-01-15 13:59:40|2132.6|2132.3|2132|2131.7|2132.6|2132.3|2132|2131.7|7
1610719190000|2021-01-15 13:59:50|2132.2|2131.9|2132.4|2132.1|2132.4|2132.1|2132.1|2131.8|7
1610719200000|2021-01-15 14:00:00|2132.2|2131.9|2131.6|2131.3|2132.2|2131.9|2131.6|2131.3|16
1610719210000|2021-01-15 14:00:10|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.2|2130.9|20
1610719220000|2021-01-15 14:00:20|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|20
1610719240000|2021-01-15 14:00:40|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1610719250000|2021-01-15 14:00:50|2131.6|2131.3|2131.8|2131.5|2131.9|2131.6|2131.4|2131.1|11
1610719260000|2021-01-15 14:01:00|2131.7|2131.4|2131.6|2131.3|2131.7|2131.4|2131.6|2131.3|8
1610719280000|2021-01-15 14:01:20|2131.8|2131.5|2132.3|2132|2132.4|2132.1|2131.8|2131.5|24
1610719290000|2021-01-15 14:01:30|2132.2|2131.9|2132|2131.7|2132.2|2131.9|2132|2131.7|7
1610719300000|2021-01-15 14:01:40|2131.9|2131.6|2132.2|2131.9|2132.2|2131.9|2131.8|2131.5|46
1610719310000|2021-01-15 14:01:50|2132.4|2132.1|2132.1|2131.8|2132.4|2132.1|2132|2131.7|16
1610719320000|2021-01-15 14:02:00|2131.9|2131.6|2131.7|2131.4|2131.9|2131.6|2131.7|2131.4|24
1610719330000|2021-01-15 14:02:10|2131.6|2131.3|2131.1|2130.8|2131.6|2131.3|2131|2130.7|32
1610719340000|2021-01-15 14:02:20|2130.5|2130.2|2130.5|2130.2|2130.9|2130.6|2130.4|2130.1|74
1610719350000|2021-01-15 14:02:30|2130.6|2130.3|2129.5|2129.2|2130.7|2130.4|2129.3|2129|48
1610719360000|2021-01-15 14:02:40|2129.6|2129.3|2129.8|2129.5|2130.4|2130.1|2129.4|2129.1|42
1610719370000|2021-01-15 14:02:50|2129.3|2129|2129.4|2129.1|2129.4|2129.1|2129|2128.7|15
1610719380000|2021-01-15 14:03:00|2129.7|2129.4|2129.6|2129.3|2130.4|2130.1|2129.6|2129.3|53
1610719390000|2021-01-15 14:03:10|2129.8|2129.5|2130|2129.7|2130.4|2130.1|2129.8|2129.5|16
1610719400000|2021-01-15 14:03:20|2129.8|2129.5|2129.6|2129.3|2129.8|2129.5|2129.5|2129.2|9
1610719410000|2021-01-15 14:03:30|2129.9|2129.6|2129.7|2129.4|2130.4|2130.1|2129.7|2129.4|20
1610719420000|2021-01-15 14:03:40|2130.3|2130|2129.9|2129.6|2130.3|2130|2129.9|2129.6|8
1610719430000|2021-01-15 14:03:50|2130.3|2130|2131.1|2130.8|2131.2|2130.9|2130.3|2130|26
1610719440000|2021-01-15 14:04:00|2131.2|2130.9|2131.5|2131.2|2131.6|2131.3|2131.2|2130.9|40
1610719450000|2021-01-15 14:04:10|2131.7|2131.4|2131.4|2131.1|2131.8|2131.5|2131.2|2130.9|19
1610719460000|2021-01-15 14:04:20|2131.2|2130.9|2131|2130.7|2131.2|2130.9|2130.7|2130.4|43
1610719470000|2021-01-15 14:04:30|2131.3|2131|2131.5|2131.2|2131.7|2131.4|2131.3|2131|28
1610719480000|2021-01-15 14:04:40|2131.4|2131.1|2131.2|2130.9|2131.4|2131.1|2131.2|2130.9|20
1610719490000|2021-01-15 14:04:50|2131.4|2131.1|2131.8|2131.5|2131.8|2131.5|2131.4|2131.1|9
1610719500000|2021-01-15 14:05:00|2131.6|2131.3|2131.9|2131.6|2131.9|2131.6|2131.6|2131.3|21
1610719510000|2021-01-15 14:05:10|2132.2|2131.9|2132.7|2132.4|2132.8|2132.5|2132.2|2131.9|28
1610719520000|2021-01-15 14:05:20|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.7|2132.4|8
1610719530000|2021-01-15 14:05:30|2133|2132.7|2133.1|2132.8|2133.3|2133|2133|2132.7|35
1610719540000|2021-01-15 14:05:40|2133|2132.7|2132.8|2132.5|2133|2132.7|2132.8|2132.5|9
1610719550000|2021-01-15 14:05:50|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|3
1610719560000|2021-01-15 14:06:00|2133.1|2132.8|2132.9|2132.6|2133.1|2132.8|2132.9|2132.6|26
1610719570000|2021-01-15 14:06:10|2132.8|2132.5|2132.5|2132.2|2132.8|2132.5|2132.5|2132.2|11
1610719580000|2021-01-15 14:06:20|2132.6|2132.3|2131.6|2131.3|2132.6|2132.3|2131.6|2131.3|49
1610719590000|2021-01-15 14:06:30|2131.9|2131.6|2131.4|2131.1|2131.9|2131.6|2131.4|2131.1|14
1610719600000|2021-01-15 14:06:40|2131.1|2130.8|2131|2130.7|2131.4|2131.1|2131|2130.7|39
1610719610000|2021-01-15 14:06:50|2131.1|2130.8|2130.6|2130.3|2131.4|2131.1|2130.6|2130.3|45
1610719620000|2021-01-15 14:07:00|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|44
1610719630000|2021-01-15 14:07:10|2131.1|2130.8|2130.8|2130.5|2131.1|2130.8|2130.7|2130.4|9
1610719640000|2021-01-15 14:07:20|2130.6|2130.3|2130.4|2130.1|2130.6|2130.3|2130.4|2130.1|7
1610719650000|2021-01-15 14:07:30|2130.7|2130.4|2131.2|2130.9|2131.3|2131|2130.5|2130.2|22
1610719660000|2021-01-15 14:07:40|2131.3|2131|2130.1|2129.8|2131.6|2131.3|2130.1|2129.8|27
1610719670000|2021-01-15 14:07:50|2130|2129.7|2129.8|2129.5|2130.1|2129.8|2129.8|2129.5|23
1610719680000|2021-01-15 14:08:00|2129.6|2129.3|2129|2128.7|2129.7|2129.4|2129|2128.7|57
1610719690000|2021-01-15 14:08:10|2129.4|2129.1|2129|2128.7|2129.5|2129.2|2129|2128.7|55
1610719700000|2021-01-15 14:08:20|2129.1|2128.8|2129.2|2128.9|2129.3|2129|2129.1|2128.8|29
1610719710000|2021-01-15 14:08:30|2129.1|2128.8|2129|2128.7|2129.2|2128.9|2129|2128.7|10
1610719730000|2021-01-15 14:08:50|2129.2|2128.9|2129.2|2128.9|2129.3|2129|2129.2|2128.9|10
1610719740000|2021-01-15 14:09:00|2129.3|2129|2128.7|2128.4|2129.6|2129.3|2128.5|2128.2|174
1610719750000|2021-01-15 14:09:10|2128.6|2128.3|2128.4|2128.1|2128.9|2128.6|2128.4|2128.1|23
1610719760000|2021-01-15 14:09:20|2128.5|2128.2|2128.8|2128.5|2128.8|2128.5|2128.5|2128.2|24
1610719770000|2021-01-15 14:09:30|2128.7|2128.4|2128.2|2127.9|2128.7|2128.4|2128.2|2127.9|14
1610719780000|2021-01-15 14:09:40|2128|2127.7|2127.9|2127.6|2128.3|2128|2127.9|2127.6|33
1610719790000|2021-01-15 14:09:50|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2
1610719800000|2021-01-15 14:10:00|2128|2127.7|2128.1|2127.8|2128.2|2127.9|2127.9|2127.6|24
1610719810000|2021-01-15 14:10:10|2127.8|2127.5|2127.1|2126.8|2127.8|2127.5|2127.1|2126.8|26
1610719820000|2021-01-15 14:10:20|2127|2126.7|2125.8|2125.5|2127|2126.7|2125.8|2125.5|142
1610719830000|2021-01-15 14:10:30|2125.9|2125.6|2126.2|2125.9|2126.4|2126.1|2125.7|2125.4|32
1610719840000|2021-01-15 14:10:40|2126.3|2126|2126.3|2126|2126.4|2126.1|2125.9|2125.6|32
1610719850000|2021-01-15 14:10:50|2126.2|2125.9|2126|2125.7|2126.4|2126.1|2125.9|2125.6|23
1610719860000|2021-01-15 14:11:00|2126.1|2125.8|2126.3|2126|2126.3|2126|2126|2125.7|17
1610719870000|2021-01-15 14:11:10|2126.4|2126.1|2126.6|2126.3|2126.7|2126.4|2126.4|2126.1|13
1610719880000|2021-01-15 14:11:20|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|13
1610719890000|2021-01-15 14:11:30|2126.9|2126.6|2126.8|2126.5|2126.9|2126.6|2126.7|2126.4|19
1610719900000|2021-01-15 14:11:40|2126.9|2126.6|2126.8|2126.5|2126.9|2126.6|2126.6|2126.3|14
1610719910000|2021-01-15 14:11:50|2127|2126.7|2126.8|2126.5|2127|2126.7|2126.6|2126.3|23
1610719920000|2021-01-15 14:12:00|2126.6|2126.3|2127.8|2127.5|2127.8|2127.5|2126.6|2126.3|34
1610719930000|2021-01-15 14:12:10|2127.9|2127.6|2128.1|2127.8|2128.5|2128.2|2127.9|2127.6|31
1610719940000|2021-01-15 14:12:20|2128.5|2128.2|2128.3|2128|2128.5|2128.2|2128.2|2127.9|18
1610719950000|2021-01-15 14:12:30|2128.2|2127.9|2127.8|2127.5|2128.2|2127.9|2127.8|2127.5|16
1610719960000|2021-01-15 14:12:40|2127.6|2127.3|2128.1|2127.8|2128.2|2127.9|2127.5|2127.2|37
1610719970000|2021-01-15 14:12:50|2127.9|2127.6|2127.6|2127.3|2128|2127.7|2127.6|2127.3|16
1610719980000|2021-01-15 14:13:00|2127.9|2127.6|2128.1|2127.8|2128.4|2128.1|2127.9|2127.6|26
1610719990000|2021-01-15 14:13:10|2128|2127.7|2128.2|2127.9|2128.2|2127.9|2128|2127.7|6
1610720000000|2021-01-15 14:13:20|2128.4|2128.1|2128.9|2128.6|2128.9|2128.6|2128.4|2128.1|27
1610720010000|2021-01-15 14:13:30|2129|2128.7|2128.7|2128.4|2129.1|2128.8|2128.7|2128.4|16
1610720020000|2021-01-15 14:13:40|2128.8|2128.5|2128.6|2128.3|2128.8|2128.5|2128.4|2128.1|113
1610720030000|2021-01-15 14:13:50|2128.5|2128.2|2128.5|2128.2|2128.8|2128.5|2128.5|2128.2|21
1610720040000|2021-01-15 14:14:00|||||||||4
1610720050000|2021-01-15 14:14:10|2128.6|2128.3|2128|2127.7|2128.7|2128.4|2128|2127.7|24
1610720060000|2021-01-15 14:14:20|2128.2|2127.9|2127.9|2127.6|2128.2|2127.9|2127.9|2127.6|6
1610720070000|2021-01-15 14:14:30|2127.7|2127.4|2127.1|2126.8|2127.7|2127.4|2126.7|2126.4|36
1610720080000|2021-01-15 14:14:40|2127|2126.7|2126.5|2126.2|2127|2126.7|2126.5|2126.2|17
1610720090000|2021-01-15 14:14:50|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.3|2126|14
1610720100000|2021-01-15 14:15:00|2126.8|2126.5|2126.4|2126.1|2126.8|2126.5|2126|2125.7|73
1610720110000|2021-01-15 14:15:10|2126.2|2125.9|2125.9|2125.6|2126.2|2125.9|2125.8|2125.5|20
1610720120000|2021-01-15 14:15:20|2125.8|2125.5|2125.2|2124.9|2126.1|2125.8|2125.2|2124.9|64
1610720130000|2021-01-15 14:15:30|2125.1|2124.8|2124.9|2124.6|2125.3|2125|2124.7|2124.4|71
1610720140000|2021-01-15 14:15:40|2125|2124.7|2125.3|2125|2125.5|2125.2|2124.6|2124.3|217
1610720150000|2021-01-15 14:15:50|2125.1|2124.8|2124.4|2124.1|2125.2|2124.9|2124.4|2124.1|72
1610720160000|2021-01-15 14:16:00|2124.3|2124|2125.1|2124.8|2126.2|2125.9|2124.3|2124|90
1610720170000|2021-01-15 14:16:10|2125.2|2124.9|2124.9|2124.6|2125.6|2125.3|2124.9|2124.6|51
1610720180000|2021-01-15 14:16:20|2124.8|2124.5|2124.7|2124.4|2125.3|2125|2124.7|2124.4|95
1610720190000|2021-01-15 14:16:30|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|7
1610720200000|2021-01-15 14:16:40|2125|2124.7|2125|2124.7|2125|2124.7|2124.7|2124.4|33
1610720210000|2021-01-15 14:16:50|2124.9|2124.6|2125.1|2124.8|2125.1|2124.8|2124.9|2124.6|4
1610720220000|2021-01-15 14:17:00|2124.8|2124.5|2124.8|2124.5|2125.1|2124.8|2124.7|2124.4|39
1610720230000|2021-01-15 14:17:10|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.7|2124.4|8
1610720240000|2021-01-15 14:17:20|2124.5|2124.2|2124|2123.7|2124.6|2124.3|2124|2123.7|61
1610720250000|2021-01-15 14:17:30|2123.9|2123.6|2123.3|2123|2123.9|2123.6|2123.1|2122.8|99
1610720260000|2021-01-15 14:17:40|2123.2|2122.9|2123.2|2122.9|2123.5|2123.2|2123.1|2122.8|31
1610720270000|2021-01-15 14:17:50|2123.1|2122.8|2123.7|2123.4|2123.8|2123.5|2123.1|2122.8|63
1610720280000|2021-01-15 14:18:00|2123.8|2123.5|2123.6|2123.3|2124.1|2123.8|2123.5|2123.2|83
1610720290000|2021-01-15 14:18:10|2123.7|2123.4|2123.2|2122.9|2123.7|2123.4|2123.2|2122.9|39
1610720300000|2021-01-15 14:18:20|2123.3|2123|2124.1|2123.8|2124.1|2123.8|2123.3|2123|106
1610720310000|2021-01-15 14:18:30|2124.3|2124|2125|2124.7|2125|2124.7|2124.2|2123.9|21
1610720320000|2021-01-15 14:18:40|2124.7|2124.4|2125.5|2125.2|2125.5|2125.2|2124.6|2124.3|40
1610720330000|2021-01-15 14:18:50|2125.8|2125.5|2125.6|2125.3|2126|2125.7|2125.6|2125.3|36
1610720340000|2021-01-15 14:19:00|2125.5|2125.2|2125.4|2125.1|2125.9|2125.6|2125.4|2125.1|22
1610720350000|2021-01-15 14:19:10|2125.3|2125|2126|2125.7|2126|2125.7|2125.2|2124.9|11
1610720360000|2021-01-15 14:19:20|2125.9|2125.6|2125.8|2125.5|2126|2125.7|2125.8|2125.5|13
1610720370000|2021-01-15 14:19:30|2125.9|2125.6|2126.5|2126.2|2126.5|2126.2|2125.7|2125.4|25
1610720380000|2021-01-15 14:19:40|2126.6|2126.3|2126.8|2126.5|2126.9|2126.6|2126.5|2126.2|21
1610720390000|2021-01-15 14:19:50|2126.7|2126.4|2126.2|2125.9|2126.7|2126.4|2126.2|2125.9|14
1610720400000|2021-01-15 14:20:00|2126.1|2125.8|2127|2126.7|2127|2126.7|2126|2125.7|25
1610720410000|2021-01-15 14:20:10|2127.1|2126.8|2127.2|2126.9|2127.2|2126.9|2126.9|2126.6|34
1610720420000|2021-01-15 14:20:20|2127.1|2126.8|2126.3|2126|2127.2|2126.9|2126.3|2126|32
1610720430000|2021-01-15 14:20:30|2126.2|2125.9|2126.2|2125.9|2126.4|2126.1|2125.7|2125.4|48
1610720440000|2021-01-15 14:20:40|2125.8|2125.5|2126.2|2125.9|2126.2|2125.9|2125.8|2125.5|9
1610720450000|2021-01-15 14:20:50|2126.3|2126|2126.1|2125.8|2126.4|2126.1|2126|2125.7|41
1610720460000|2021-01-15 14:21:00|2126.6|2126.3|2126.4|2126.1|2126.7|2126.4|2126.3|2126|43
1610720470000|2021-01-15 14:21:10|2126.5|2126.2|2126.9|2126.6|2126.9|2126.6|2126.4|2126.1|16
1610720480000|2021-01-15 14:21:20|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.7|2126.4|17
1610720490000|2021-01-15 14:21:30|2126.7|2126.4|2126.6|2126.3|2126.7|2126.4|2126.5|2126.2|30
1610720500000|2021-01-15 14:21:40|2126.5|2126.2|2126.3|2126|2126.6|2126.3|2126.1|2125.8|42
1610720510000|2021-01-15 14:21:50|2126.4|2126.1|2127|2126.7|2127|2126.7|2126.4|2126.1|8
1610720520000|2021-01-15 14:22:00|2127.2|2126.9|2128.8|2128.5|2128.8|2128.5|2127|2126.7|202
1610720530000|2021-01-15 14:22:10|2128.9|2128.6|2129.3|2129|2129.5|2129.2|2128.9|2128.6|65
1610720540000|2021-01-15 14:22:20|2129.2|2128.9|2128.5|2128.2|2129.5|2129.2|2128.5|2128.2|116
1610720550000|2021-01-15 14:22:30|2128.8|2128.5|2128.6|2128.3|2128.8|2128.5|2128.2|2127.9|100
1610720560000|2021-01-15 14:22:40|2128.7|2128.4|2128.7|2128.4|2128.8|2128.5|2128.6|2128.3|13
1610720570000|2021-01-15 14:22:50|2128.5|2128.2|2128.7|2128.4|2128.8|2128.5|2128.5|2128.2|67
1610720580000|2021-01-15 14:23:00|2128.8|2128.5|2129.6|2129.3|2129.6|2129.3|2128.6|2128.3|43
1610720590000|2021-01-15 14:23:10|2129.4|2129.1|2129|2128.7|2129.6|2129.3|2129|2128.7|42
1610720600000|2021-01-15 14:23:20|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2128.5|2128.2|198
1610720610000|2021-01-15 14:23:30|2129.2|2128.9|2129.5|2129.2|2129.7|2129.4|2129.2|2128.9|35
1610720620000|2021-01-15 14:23:40|2129.3|2129|2129.5|2129.2|2129.6|2129.3|2129.2|2128.9|47
1610720630000|2021-01-15 14:23:50|2129.6|2129.3|2129.6|2129.3|2129.7|2129.4|2129.5|2129.2|45
1610720640000|2021-01-15 14:24:00|2129.7|2129.4|2129.6|2129.3|2129.7|2129.4|2129.4|2129.1|46
1610720650000|2021-01-15 14:24:10|2129.5|2129.2|2129.2|2128.9|2129.6|2129.3|2129.2|2128.9|44
1610720660000|2021-01-15 14:24:20|2129.4|2129.1|2129.3|2129|2129.6|2129.3|2129.3|2129|13
1610720670000|2021-01-15 14:24:30|2129.1|2128.8|2128.8|2128.5|2129.3|2129|2128.8|2128.5|31
1610720680000|2021-01-15 14:24:40|2128.9|2128.6|2128.7|2128.4|2128.9|2128.6|2128.5|2128.2|38
1610720690000|2021-01-15 14:24:50|2128.6|2128.3|2128.3|2128|2128.7|2128.4|2128.3|2128|45
1610720700000|2021-01-15 14:25:00|2128.1|2127.8|2127.9|2127.6|2128.3|2128|2127.9|2127.6|47
1610720710000|2021-01-15 14:25:10|2128|2127.7|2127.8|2127.5|2128|2127.7|2127.7|2127.4|60
1610720720000|2021-01-15 14:25:20|2128|2127.7|2128.8|2128.5|2128.8|2128.5|2128|2127.7|17
1610720730000|2021-01-15 14:25:30|2128.9|2128.6|2128.9|2128.6|2129|2128.7|2128.8|2128.5|23
1610720740000|2021-01-15 14:25:40|2129|2128.7|2128.7|2128.4|2129|2128.7|2128.7|2128.4|54
1610720750000|2021-01-15 14:25:50|2128.6|2128.3|2128.4|2128.1|2128.7|2128.4|2128.2|2127.9|36
1610720760000|2021-01-15 14:26:00|2128.2|2127.9|2127.6|2127.3|2128.4|2128.1|2127.5|2127.2|64
1610720770000|2021-01-15 14:26:10|2127.5|2127.2|2127.6|2127.3|2127.6|2127.3|2127.4|2127.1|16
1610720780000|2021-01-15 14:26:20|2127.1|2126.8|2127|2126.7|2127.3|2127|2126.9|2126.6|52
1610720790000|2021-01-15 14:26:30|2127.1|2126.8|2127.1|2126.8|2127.5|2127.2|2127.1|2126.8|37
1610720800000|2021-01-15 14:26:40|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|7
1610720810000|2021-01-15 14:26:50|2127.3|2127|2127.2|2126.9|2127.3|2127|2127.1|2126.8|30
1610720820000|2021-01-15 14:27:00|2127.1|2126.8|2126.4|2126.1|2127.3|2127|2126.3|2126|54
1610720830000|2021-01-15 14:27:10|2126.2|2125.9|2126.1|2125.8|2126.5|2126.2|2126.1|2125.8|72
1610720840000|2021-01-15 14:27:20|2126.2|2125.9|2126.4|2126.1|2126.4|2126.1|2125.9|2125.6|37
1610720850000|2021-01-15 14:27:30|2126.3|2126|2125.9|2125.6|2126.3|2126|2125.8|2125.5|53
1610720860000|2021-01-15 14:27:40|2126|2125.7|2125.9|2125.6|2126|2125.7|2125.7|2125.4|23
1610720870000|2021-01-15 14:27:50|2125.8|2125.5|2125.5|2125.2|2125.9|2125.6|2125.3|2125|50
1610720880000|2021-01-15 14:28:00|2125.8|2125.5|2125.7|2125.4|2125.8|2125.5|2125.5|2125.2|120
1610720890000|2021-01-15 14:28:10|2125.6|2125.3|2124.2|2123.9|2125.6|2125.3|2124.2|2123.9|110
1610720900000|2021-01-15 14:28:20|2124.4|2124.1|2124.7|2124.4|2124.7|2124.4|2124.3|2124|34
1610720910000|2021-01-15 14:28:30|2124.8|2124.5|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|30
1610720920000|2021-01-15 14:28:40|2124.9|2124.6|2125.3|2125|2125.5|2125.2|2124.3|2124|132
1610720930000|2021-01-15 14:28:50|2125.6|2125.3|2125.8|2125.5|2125.9|2125.6|2125.4|2125.1|63
1610720940000|2021-01-15 14:29:00|2125.9|2125.6|2125.7|2125.4|2125.9|2125.6|2125.5|2125.2|63
1610720950000|2021-01-15 14:29:10|2125.8|2125.5|2125.4|2125.1|2125.8|2125.5|2125.4|2125.1|61
1610720960000|2021-01-15 14:29:20|2125.5|2125.2|2124.6|2124.3|2125.5|2125.2|2124.4|2124.1|127
1610720970000|2021-01-15 14:29:30|2124.4|2124.1|2124.2|2123.9|2124.5|2124.2|2124|2123.7|67
1610720980000|2021-01-15 14:29:40|2124.1|2123.8|2124|2123.7|2124.2|2123.9|2123.9|2123.6|127
1610720990000|2021-01-15 14:29:50|2123.8|2123.5|2124.1|2123.8|2124.1|2123.8|2122.6|2122.3|280
1610721000000|2021-01-15 14:30:00|2123.8|2123.5|2134.7|2134.4|2135.3|2135|2123.8|2123.5|1435
1610721010000|2021-01-15 14:30:10|2134.4|2134.1|2131.2|2130.9|2135.2|2134.9|2131.2|2130.9|1013
1610721020000|2021-01-15 14:30:20|2130.9|2130.6|2131.6|2131.3|2133|2132.7|2130.9|2130.6|313
1610721030000|2021-01-15 14:30:30|2131.7|2131.4|2130.9|2130.6|2131.9|2131.6|2130.5|2130.2|300
1610721040000|2021-01-15 14:30:40|2131.3|2131|2131.1|2130.8|2131.3|2131|2130|2129.7|227
1610721050000|2021-01-15 14:30:50|2130.9|2130.6|2131.2|2130.9|2131.4|2131.1|2130.2|2129.9|175
1610721060000|2021-01-15 14:31:00|2131.1|2130.8|2134.1|2133.8|2136|2135.7|2131.1|2130.8|527
1610721070000|2021-01-15 14:31:10|2134.7|2134.4|2133.9|2133.6|2134.7|2134.4|2132.9|2132.6|335
1610721080000|2021-01-15 14:31:20|2133.8|2133.5|2135.2|2134.9|2135.6|2135.3|2133.8|2133.5|278
1610721090000|2021-01-15 14:31:30|2134.9|2134.6|2136|2135.7|2136|2135.7|2134.3|2134|315
1610721100000|2021-01-15 14:31:40|2135.9|2135.6|2137.1|2136.8|2137.3|2137|2135.6|2135.3|249
1610721110000|2021-01-15 14:31:50|2136.8|2136.5|2137.9|2137.6|2137.9|2137.6|2136.1|2135.8|336
1610721120000|2021-01-15 14:32:00|2137.8|2137.5|2137.2|2136.9|2139|2138.7|2136.6|2136.3|412
1610721130000|2021-01-15 14:32:10|2137.7|2137.4|2135.9|2135.6|2137.7|2137.4|2135.5|2135.2|205
1610721140000|2021-01-15 14:32:20|2135.3|2135|2135.7|2135.4|2136.6|2136.3|2134.8|2134.5|181
1610721150000|2021-01-15 14:32:30|2135.8|2135.5|2136.2|2135.9|2136.2|2135.9|2134.7|2134.4|203
1610721160000|2021-01-15 14:32:40|2136|2135.7|2134.5|2134.2|2136|2135.7|2134.1|2133.8|192
1610721170000|2021-01-15 14:32:50|2134.4|2134.1|2134.6|2134.3|2134.6|2134.3|2134|2133.7|149
1610721180000|2021-01-15 14:33:00|2135|2134.7|2134.4|2134.1|2136|2135.7|2134.4|2134.1|184
1610721190000|2021-01-15 14:33:10|2134.2|2133.9|2134.3|2134|2135.1|2134.8|2133.7|2133.4|171
1610721200000|2021-01-15 14:33:20|2134.1|2133.8|2133.6|2133.3|2134.9|2134.6|2133.6|2133.3|122
1610721210000|2021-01-15 14:33:30|2133.5|2133.2|2132|2131.7|2134|2133.7|2131.9|2131.6|184
1610721220000|2021-01-15 14:33:40|2132.2|2131.9|2132.3|2132|2132.7|2132.4|2131.1|2130.8|290
1610721230000|2021-01-15 14:33:50|2132.5|2132.2|2133.8|2133.5|2134|2133.7|2132.5|2132.2|254
1610721240000|2021-01-15 14:34:00|2133.9|2133.6|2133.6|2133.3|2134.7|2134.4|2133.3|2133|84
1610721250000|2021-01-15 14:34:10|2133.3|2133|2133.4|2133.1|2134.4|2134.1|2133.3|2133|81
1610721260000|2021-01-15 14:34:20|2133.5|2133.2|2134.2|2133.9|2134.2|2133.9|2133.1|2132.8|70
1610721270000|2021-01-15 14:34:30|2133.8|2133.5|2132.8|2132.5|2134.3|2134|2132.8|2132.5|115
1610721280000|2021-01-15 14:34:40|2132.5|2132.2|2133.1|2132.8|2133.2|2132.9|2132.5|2132.2|133
1610721290000|2021-01-15 14:34:50|2132.8|2132.5|2133.1|2132.8|2133.5|2133.2|2132.7|2132.4|119
1610721300000|2021-01-15 14:35:00|2132.8|2132.5|2132.9|2132.6|2133.9|2133.6|2132.8|2132.5|126
1610721310000|2021-01-15 14:35:10|2133|2132.7|2131.5|2131.2|2133.1|2132.8|2131.5|2131.2|180
1610721320000|2021-01-15 14:35:20|2131.7|2131.4|2130.9|2130.6|2131.9|2131.6|2130.4|2130.1|137
1610721330000|2021-01-15 14:35:30|2130.6|2130.3|2131.5|2131.2|2132|2131.7|2130.6|2130.3|65
1610721340000|2021-01-15 14:35:40|2131.4|2131.1|2131.9|2131.6|2132|2131.7|2131.1|2130.8|115
1610721350000|2021-01-15 14:35:50|2131.7|2131.4|2130.9|2130.6|2131.8|2131.5|2130.7|2130.4|116
1610721360000|2021-01-15 14:36:00|2130.4|2130.1|2128.9|2128.6|2130.4|2130.1|2128.5|2128.2|295
1610721370000|2021-01-15 14:36:10|2128.8|2128.5|2128.9|2128.6|2129.3|2129|2128.7|2128.4|133
1610721380000|2021-01-15 14:36:20|2129.1|2128.8|2130.7|2130.4|2130.7|2130.4|2129.1|2128.8|296
1610721390000|2021-01-15 14:36:30|2130.8|2130.5|2130.9|2130.6|2131.1|2130.8|2130.3|2130|113
1610721400000|2021-01-15 14:36:40|2131|2130.7|2130.9|2130.6|2131.4|2131.1|2130.5|2130.2|71
1610721410000|2021-01-15 14:36:50|2131.6|2131.3|2132.1|2131.8|2132.3|2132|2131|2130.7|91
1610721420000|2021-01-15 14:37:00|2132|2131.7|2131.7|2131.4|2132|2131.7|2130.8|2130.5|107
1610721430000|2021-01-15 14:37:10|2131.8|2131.5|2130.9|2130.6|2132.3|2132|2130.9|2130.6|107
1610721440000|2021-01-15 14:37:20|2130.8|2130.5|2130.9|2130.6|2131.3|2131|2130.4|2130.1|67
1610721450000|2021-01-15 14:37:30|2130.6|2130.3|2130.2|2129.9|2130.6|2130.3|2129.6|2129.3|76
1610721460000|2021-01-15 14:37:40|2130|2129.7|2131.2|2130.9|2131.2|2130.9|2130|2129.7|47
1610721470000|2021-01-15 14:37:50|2130.9|2130.6|2131.5|2131.2|2131.7|2131.4|2130.8|2130.5|103
1610721480000|2021-01-15 14:38:00|2131.4|2131.1|2132.1|2131.8|2132.2|2131.9|2131.4|2131.1|56
1610721490000|2021-01-15 14:38:10|2132.3|2132|2131.7|2131.4|2132.5|2132.2|2131.5|2131.2|117
1610721500000|2021-01-15 14:38:20|2131.9|2131.6|2132.2|2131.9|2132.3|2132|2131.6|2131.3|37
1610721510000|2021-01-15 14:38:30|2132.1|2131.8|2131.2|2130.9|2132.1|2131.8|2131.1|2130.8|48
1610721520000|2021-01-15 14:38:40|2131.4|2131.1|2130.2|2129.9|2131.4|2131.1|2130.2|2129.9|171
1610721530000|2021-01-15 14:38:50|2129.9|2129.6|2130.4|2130.1|2130.5|2130.2|2129.2|2128.9|102
1610721540000|2021-01-15 14:39:00|2130.2|2129.9|2129.6|2129.3|2130.3|2130|2129.3|2129|87
1610721550000|2021-01-15 14:39:10|2130.1|2129.8|2131.1|2130.8|2131.6|2131.3|2130.1|2129.8|54
1610721560000|2021-01-15 14:39:20|2131.3|2131|2130.9|2130.6|2131.6|2131.3|2130.7|2130.4|45
1610721570000|2021-01-15 14:39:30|2130.6|2130.3|2131.5|2131.2|2131.9|2131.6|2130.5|2130.2|99
1610721580000|2021-01-15 14:39:40|2131.6|2131.3|2131.1|2130.8|2132.1|2131.8|2131.1|2130.8|89
1610721590000|2021-01-15 14:39:50|2131|2130.7|2129.9|2129.6|2131|2130.7|2129.7|2129.4|155
1610721600000|2021-01-15 14:40:00|2129.8|2129.5|2128.1|2127.8|2130.1|2129.8|2128.1|2127.8|233
1610721610000|2021-01-15 14:40:10|2128.3|2128|2127.9|2127.6|2128.3|2128|2127.5|2127.2|146
1610721620000|2021-01-15 14:40:20|2127.8|2127.5|2128.4|2128.1|2128.4|2128.1|2127.5|2127.2|123
1610721630000|2021-01-15 14:40:30|2128.6|2128.3|2129.3|2129|2129.3|2129|2128.2|2127.9|123
1610721640000|2021-01-15 14:40:40|2129.2|2128.9|2129.9|2129.6|2130.2|2129.9|2129.2|2128.9|54
1610721650000|2021-01-15 14:40:50|2129.8|2129.5|2131.2|2130.9|2131.2|2130.9|2129.5|2129.2|154
1610721660000|2021-01-15 14:41:00|2131.3|2131|2131.5|2131.2|2131.8|2131.5|2130.7|2130.4|167
1610721670000|2021-01-15 14:41:10|2131.6|2131.3|2130.3|2130|2131.7|2131.4|2130.2|2129.9|88
1610721680000|2021-01-15 14:41:20|2129.9|2129.6|2130.7|2130.4|2130.7|2130.4|2129.9|2129.6|56
1610721690000|2021-01-15 14:41:30|2130.6|2130.3|2132.9|2132.6|2132.9|2132.6|2130.6|2130.3|264
1610721700000|2021-01-15 14:41:40|2132.8|2132.5|2132.3|2132|2132.8|2132.5|2131.4|2131.1|128
1610721710000|2021-01-15 14:41:50|2132.2|2131.9|2132.4|2132.1|2133|2132.7|2132.2|2131.9|93
1610721720000|2021-01-15 14:42:00|2132.5|2132.2|2132.1|2131.8|2132.9|2132.6|2131.8|2131.5|111
1610721730000|2021-01-15 14:42:10|2132.3|2132|2132.3|2132|2133.1|2132.8|2131.8|2131.5|115
1610721740000|2021-01-15 14:42:20|2132.2|2131.9|2131.2|2130.9|2132.2|2131.9|2130.5|2130.2|111
1610721750000|2021-01-15 14:42:30|2130.9|2130.6|2131.9|2131.6|2131.9|2131.6|2130.8|2130.5|48
1610721760000|2021-01-15 14:42:40|2132|2131.7|2132.5|2132.2|2132.8|2132.5|2131.8|2131.5|65
1610721770000|2021-01-15 14:42:50|2132.4|2132.1|2132.5|2132.2|2132.8|2132.5|2132.4|2132.1|74
1610721780000|2021-01-15 14:43:00|2132.1|2131.8|2133.3|2133|2133.5|2133.2|2132|2131.7|165
1610721790000|2021-01-15 14:43:10|2133.4|2133.1|2134.4|2134.1|2134.9|2134.6|2133.3|2133|260
1610721800000|2021-01-15 14:43:20|2134.3|2134|2133.4|2133.1|2134.6|2134.3|2133.4|2133.1|64
1610721810000|2021-01-15 14:43:30|2133.7|2133.4|2133.4|2133.1|2133.7|2133.4|2133.2|2132.9|93
1610721820000|2021-01-15 14:43:40|2133.7|2133.4|2133.9|2133.6|2134|2133.7|2133.4|2133.1|59
1610721830000|2021-01-15 14:43:50|2134.2|2133.9|2135.7|2135.4|2135.7|2135.4|2134.2|2133.9|131
1610721840000|2021-01-15 14:44:00|2135.9|2135.6|2136.7|2136.4|2136.7|2136.4|2135.8|2135.5|194
1610721850000|2021-01-15 14:44:10|2136.6|2136.3|2137.3|2137|2137.4|2137.1|2136.5|2136.2|147
1610721860000|2021-01-15 14:44:20|2137.1|2136.8|2136.4|2136.1|2137.2|2136.9|2136.4|2136.1|92
1610721870000|2021-01-15 14:44:30|2136.5|2136.2|2137|2136.7|2137.1|2136.8|2136.4|2136.1|102
1610721880000|2021-01-15 14:44:40|2136.9|2136.6|2137.2|2136.9|2137.3|2137|2136.6|2136.3|76
1610721890000|2021-01-15 14:44:50|2136.9|2136.6|2136.2|2135.9|2137|2136.7|2135.7|2135.4|97
1610721900000|2021-01-15 14:45:00|2136.3|2136|2134.9|2134.6|2136.3|2136|2134.5|2134.2|148
1610721910000|2021-01-15 14:45:10|2134.7|2134.4|2135.1|2134.8|2135.1|2134.8|2134.4|2134.1|104
1610721920000|2021-01-15 14:45:20|2134.8|2134.5|2135.5|2135.2|2135.5|2135.2|2134.8|2134.5|88
1610721930000|2021-01-15 14:45:30|2135.4|2135.1|2134.9|2134.6|2135.4|2135.1|2134.7|2134.4|67
1610721940000|2021-01-15 14:45:40|2134.8|2134.5|2135.4|2135.1|2135.4|2135.1|2134.7|2134.4|47
1610721950000|2021-01-15 14:45:50|2135.3|2135|2136.6|2136.3|2136.6|2136.3|2135.2|2134.9|115
1610721960000|2021-01-15 14:46:00|2136.7|2136.4|2136.4|2136.1|2137.6|2137.3|2136.4|2136.1|144
1610721970000|2021-01-15 14:46:10|2136.6|2136.3|2136.8|2136.5|2137.4|2137.1|2136.6|2136.3|113
1610721980000|2021-01-15 14:46:20|2136.9|2136.6|2136.9|2136.6|2138|2137.7|2136.9|2136.6|109
1610721990000|2021-01-15 14:46:30|2137|2136.7|2136.6|2136.3|2137|2136.7|2135.7|2135.4|74
1610722000000|2021-01-15 14:46:40|2136.4|2136.1|2136.8|2136.5|2137.1|2136.8|2136.4|2136.1|70
1610722010000|2021-01-15 14:46:50|2136.9|2136.6|2137.2|2136.9|2137.5|2137.2|2136.8|2136.5|73
1610722020000|2021-01-15 14:47:00|2137.4|2137.1|2138.8|2138.5|2138.9|2138.6|2137.4|2137.1|129
1610722030000|2021-01-15 14:47:10|2138.5|2138.2|2137.9|2137.6|2139|2138.7|2137.6|2137.3|117
1610722040000|2021-01-15 14:47:20|2137.8|2137.5|2139.1|2138.8|2139.5|2139.2|2137.8|2137.5|193
1610722050000|2021-01-15 14:47:30|2139.2|2138.9|2138.8|2138.5|2139.7|2139.4|2138.7|2138.4|138
1610722060000|2021-01-15 14:47:40|2139|2138.7|2136.8|2136.5|2139|2138.7|2136.8|2136.5|152
1610722070000|2021-01-15 14:47:50|2136.9|2136.6|2137.5|2137.2|2138.1|2137.8|2136.9|2136.6|178
1610722080000|2021-01-15 14:48:00|2137.6|2137.3|2138|2137.7|2138.7|2138.4|2137.6|2137.3|101
1610722090000|2021-01-15 14:48:10|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2137.4|2137.1|92
1610722100000|2021-01-15 14:48:20|2138.3|2138|2138.3|2138|2138.7|2138.4|2138.2|2137.9|49
1610722110000|2021-01-15 14:48:30|2138.2|2137.9|2137.9|2137.6|2138.2|2137.9|2137.9|2137.6|32
1610722120000|2021-01-15 14:48:40|2138.1|2137.8|2138.7|2138.4|2139.1|2138.8|2138.1|2137.8|34
1610722130000|2021-01-15 14:48:50|2138.9|2138.6|2138.5|2138.2|2138.9|2138.6|2138.5|2138.2|33
1610722140000|2021-01-15 14:49:00|2138.3|2138|2138.1|2137.8|2138.3|2138|2137.5|2137.2|151
1610722150000|2021-01-15 14:49:10|2138.2|2137.9|2138.5|2138.2|2139.3|2139|2138.2|2137.9|59
1610722160000|2021-01-15 14:49:20|2138.8|2138.5|2138.7|2138.4|2139.3|2139|2138.7|2138.4|103
1610722170000|2021-01-15 14:49:30|2139.1|2138.8|2139.2|2138.9|2139.3|2139|2138.8|2138.5|70
1610722180000|2021-01-15 14:49:40|2139.4|2139.1|2139.5|2139.2|2139.7|2139.4|2139.3|2139|73
1610722190000|2021-01-15 14:49:50|2139.6|2139.3|2139.5|2139.2|2139.8|2139.5|2139.3|2139|46
1610722200000|2021-01-15 14:50:00|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2138.8|2138.5|106
1610722210000|2021-01-15 14:50:10|2139.5|2139.2|2139.2|2138.9|2139.7|2139.4|2139.2|2138.9|58
1610722220000|2021-01-15 14:50:20|2139.1|2138.8|2138.7|2138.4|2139.2|2138.9|2138.6|2138.3|92
1610722230000|2021-01-15 14:50:30|2138.9|2138.6|2138.5|2138.2|2139.2|2138.9|2138.5|2138.2|60
1610722240000|2021-01-15 14:50:40|2138.4|2138.1|2137.8|2137.5|2138.7|2138.4|2137.8|2137.5|126
1610722250000|2021-01-15 14:50:50|2137.7|2137.4|2138.2|2137.9|2138.7|2138.4|2137.7|2137.4|70
1610722260000|2021-01-15 14:51:00|2138.5|2138.2|2138.5|2138.2|2138.8|2138.5|2138.2|2137.9|83
1610722270000|2021-01-15 14:51:10|2138.2|2137.9|2138.2|2137.9|2139|2138.7|2138.2|2137.9|81
1610722280000|2021-01-15 14:51:20|2137.9|2137.6|2138.7|2138.4|2138.7|2138.4|2137.7|2137.4|90
1610722290000|2021-01-15 14:51:30|2138.6|2138.3|2138.8|2138.5|2139|2138.7|2138.1|2137.8|150
1610722300000|2021-01-15 14:51:40|2138.7|2138.4|2138.5|2138.2|2139|2138.7|2138.4|2138.1|81
1610722310000|2021-01-15 14:51:50|2138.3|2138|2138.2|2137.9|2138.4|2138.1|2137.5|2137.2|111
1610722320000|2021-01-15 14:52:00|2138.5|2138.2|2137.8|2137.5|2138.5|2138.2|2137.5|2137.2|61
1610722330000|2021-01-15 14:52:10|2137.9|2137.6|2137.5|2137.2|2138.4|2138.1|2137.3|2137|76
1610722340000|2021-01-15 14:52:20|2137.8|2137.5|2138.2|2137.9|2138.7|2138.4|2137.8|2137.5|46
1610722350000|2021-01-15 14:52:30|2137.9|2137.6|2137.2|2136.9|2138|2137.7|2137.1|2136.8|60
1610722360000|2021-01-15 14:52:40|2137.5|2137.2|2137.4|2137.1|2137.6|2137.3|2137.1|2136.8|54
1610722370000|2021-01-15 14:52:50|2137.2|2136.9|2136.5|2136.2|2137.5|2137.2|2136.1|2135.8|122
1610722380000|2021-01-15 14:53:00|2136.3|2136|2136.9|2136.6|2137.1|2136.8|2136.3|2136|78
1610722390000|2021-01-15 14:53:10|2137|2136.7|2137.8|2137.5|2137.8|2137.5|2137|2136.7|52
1610722400000|2021-01-15 14:53:20|2137.7|2137.4|2137|2136.7|2137.8|2137.5|2136.9|2136.6|45
1610722410000|2021-01-15 14:53:30|2136.9|2136.6|2135.7|2135.4|2137|2136.7|2135.7|2135.4|42
1610722420000|2021-01-15 14:53:40|2135.9|2135.6|2134.8|2134.5|2135.9|2135.6|2134.8|2134.5|77
1610722430000|2021-01-15 14:53:50|2134.7|2134.4|2133.7|2133.4|2134.7|2134.4|2133.2|2132.9|184
1610722440000|2021-01-15 14:54:00|2133.9|2133.6|2133.4|2133.1|2134.3|2134|2133.2|2132.9|86
1610722450000|2021-01-15 14:54:10|2133.7|2133.4|2133.6|2133.3|2134.9|2134.6|2133.5|2133.2|183
1610722460000|2021-01-15 14:54:20|2133.7|2133.4|2134.1|2133.8|2134.1|2133.8|2133.6|2133.3|75
1610722470000|2021-01-15 14:54:30|2134|2133.7|2134.3|2134|2134.5|2134.2|2134|2133.7|30
1610722480000|2021-01-15 14:54:40|2133.8|2133.5|2133.8|2133.5|2134.3|2134|2133.8|2133.5|30
1610722490000|2021-01-15 14:54:50|2133.4|2133.1|2133.6|2133.3|2133.9|2133.6|2133.2|2132.9|45
1610722500000|2021-01-15 14:55:00|2133.5|2133.2|2131.9|2131.6|2133.5|2133.2|2131.7|2131.4|194
1610722510000|2021-01-15 14:55:10|2131.8|2131.5|2131.7|2131.4|2131.9|2131.6|2131.1|2130.8|144
1610722520000|2021-01-15 14:55:20|2131.6|2131.3|2131.1|2130.8|2131.6|2131.3|2130.9|2130.6|63
1610722530000|2021-01-15 14:55:30|2130.9|2130.6|2129.7|2129.4|2131.1|2130.8|2129.7|2129.4|119
1610722540000|2021-01-15 14:55:40|2129.9|2129.6|2129.8|2129.5|2130.2|2129.9|2129.4|2129.1|91
1610722550000|2021-01-15 14:55:50|2129.7|2129.4|2129.4|2129.1|2129.7|2129.4|2129.3|2129|47
1610722560000|2021-01-15 14:56:00|2129.1|2128.8|2128.8|2128.5|2129.3|2129|2128.7|2128.4|134
1610722570000|2021-01-15 14:56:10|2129.1|2128.8|2129.2|2128.9|2130|2129.7|2129.1|2128.8|108
1610722580000|2021-01-15 14:56:20|2129.3|2129|2129.7|2129.4|2130|2129.7|2129.3|2129|159
1610722590000|2021-01-15 14:56:30|2129.8|2129.5|2129.3|2129|2130.3|2130|2128.9|2128.6|136
1610722600000|2021-01-15 14:56:40|2129|2128.7|2128|2127.7|2129.1|2128.8|2128|2127.7|99
1610722610000|2021-01-15 14:56:50|2127.9|2127.6|2128|2127.7|2128.8|2128.5|2127.7|2127.4|97
1610722620000|2021-01-15 14:57:00|2127.8|2127.5|2128.3|2128|2128.4|2128.1|2127.4|2127.1|382
1610722630000|2021-01-15 14:57:10|2128.2|2127.9|2129.2|2128.9|2129.3|2129|2128.1|2127.8|98
1610722640000|2021-01-15 14:57:20|2129|2128.7|2130.7|2130.4|2130.7|2130.4|2129|2128.7|107
1610722650000|2021-01-15 14:57:30|2130.9|2130.6|2132.3|2132|2132.5|2132.2|2130.9|2130.6|218
1610722660000|2021-01-15 14:57:40|2132.4|2132.1|2131.3|2131|2132.4|2132.1|2131|2130.7|122
1610722670000|2021-01-15 14:57:50|2131.2|2130.9|2131.3|2131|2131.5|2131.2|2131.1|2130.8|56
1610722680000|2021-01-15 14:58:00|2131.4|2131.1|2131.6|2131.3|2131.8|2131.5|2131.1|2130.8|49
1610722690000|2021-01-15 14:58:10|2131.5|2131.2|2132|2131.7|2132.1|2131.8|2131.4|2131.1|51
1610722700000|2021-01-15 14:58:20|2132.2|2131.9|2131.8|2131.5|2132.2|2131.9|2131.5|2131.2|49
1610722710000|2021-01-15 14:58:30|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.3|2131|27
1610722720000|2021-01-15 14:58:40|2131.4|2131.1|2131|2130.7|2131.4|2131.1|2131|2130.7|63
1610722730000|2021-01-15 14:58:50|2131.1|2130.8|2131.6|2131.3|2131.6|2131.3|2131|2130.7|138
1610722740000|2021-01-15 14:59:00|2131.8|2131.5|2131.5|2131.2|2131.8|2131.5|2131.2|2130.9|42
1610722750000|2021-01-15 14:59:10|2131.6|2131.3|2132|2131.7|2132.3|2132|2131.4|2131.1|15
1610722760000|2021-01-15 14:59:20|2131.8|2131.5|2131.4|2131.1|2131.8|2131.5|2131|2130.7|54
1610722770000|2021-01-15 14:59:30|2131.2|2130.9|2130.4|2130.1|2131.2|2130.9|2130.4|2130.1|64
1610722780000|2021-01-15 14:59:40|2130.2|2129.9|2130.8|2130.5|2130.9|2130.6|2130|2129.7|52
1610722790000|2021-01-15 14:59:50|2130.9|2130.6|2130.8|2130.5|2131.1|2130.8|2130.5|2130.2|32
1610722800000|2021-01-15 15:00:00|2130.4|2130.1|2129.8|2129.5|2131|2130.7|2129.8|2129.5|62
1610722810000|2021-01-15 15:00:10|2129.9|2129.6|2129.5|2129.2|2130.8|2130.5|2128.7|2128.4|135
1610722820000|2021-01-15 15:00:20|2129.6|2129.3|2128.9|2128.6|2129.8|2129.5|2128.9|2128.6|68
1610722830000|2021-01-15 15:00:30|2128.7|2128.4|2128.5|2128.2|2129.3|2129|2128.3|2128|81
1610722840000|2021-01-15 15:00:40|2128.4|2128.1|2127.4|2127.1|2128.4|2128.1|2127.3|2127|65
1610722850000|2021-01-15 15:00:50|2127.5|2127.2|2127.4|2127.1|2128.2|2127.9|2127.1|2126.8|49
1610722860000|2021-01-15 15:01:00|2127.8|2127.5|2128|2127.7|2128.5|2128.2|2127.5|2127.2|91
1610722870000|2021-01-15 15:01:10|2128.1|2127.8|2129.3|2129|2129.5|2129.2|2128.1|2127.8|108
1610722880000|2021-01-15 15:01:20|2129.5|2129.2|2130.2|2129.9|2130.6|2130.3|2129.4|2129.1|100
1610722890000|2021-01-15 15:01:30|2130.4|2130.1|2129.4|2129.1|2130.4|2130.1|2129|2128.7|46
1610722900000|2021-01-15 15:01:40|2129.2|2128.9|2127.9|2127.6|2129.3|2129|2127.9|2127.6|95
1610722910000|2021-01-15 15:01:50|2128|2127.7|2127.9|2127.6|2128.5|2128.2|2127.6|2127.3|192
1610722920000|2021-01-15 15:02:00|2127.7|2127.4|2127.8|2127.5|2128|2127.7|2127.3|2127|68
1610722930000|2021-01-15 15:02:10|2127.6|2127.3|2127.5|2127.2|2127.9|2127.6|2127.4|2127.1|231
1610722940000|2021-01-15 15:02:20|2127.6|2127.3|2128.4|2128.1|2128.4|2128.1|2127.4|2127.1|61
1610722950000|2021-01-15 15:02:30|2128.1|2127.8|2127.6|2127.3|2128.1|2127.8|2127.5|2127.2|42
1610722960000|2021-01-15 15:02:40|2127.4|2127.1|2128|2127.7|2128.2|2127.9|2127.3|2127|48
1610722970000|2021-01-15 15:02:50|2128.1|2127.8|2128.3|2128|2128.6|2128.3|2127.9|2127.6|87
1610722980000|2021-01-15 15:03:00|2127.8|2127.5|2127.7|2127.4|2128.3|2128|2127.6|2127.3|70
1610722990000|2021-01-15 15:03:10|2127.8|2127.5|2127.5|2127.2|2128.2|2127.9|2127.5|2127.2|22
1610723000000|2021-01-15 15:03:20|2127.7|2127.4|2127.4|2127.1|2127.7|2127.4|2127.1|2126.8|66
1610723010000|2021-01-15 15:03:30|2127.9|2127.6|2128.1|2127.8|2128.1|2127.8|2127.8|2127.5|41
1610723020000|2021-01-15 15:03:40|2128|2127.7|2126.8|2126.5|2128|2127.7|2126.8|2126.5|219
1610723030000|2021-01-15 15:03:50|2126.6|2126.3|2126.5|2126.2|2127.1|2126.8|2126.4|2126.1|219
1610723040000|2021-01-15 15:04:00|2126.4|2126.1|2125.8|2125.5|2126.4|2126.1|2125.4|2125.1|526
1610723050000|2021-01-15 15:04:10|2125.9|2125.6|2126.2|2125.9|2126.5|2126.2|2125.9|2125.6|210
1610723060000|2021-01-15 15:04:20|2126.5|2126.2|2126.1|2125.8|2126.6|2126.3|2125.9|2125.6|86
1610723070000|2021-01-15 15:04:30|2125.9|2125.6|2126.3|2126|2126.4|2126.1|2125.9|2125.6|79
1610723080000|2021-01-15 15:04:40|2126.5|2126.2|2127.3|2127|2127.7|2127.4|2126.3|2126|83
1610723090000|2021-01-15 15:04:50|2127.2|2126.9|2126.5|2126.2|2127.4|2127.1|2126.3|2126|87
1610723100000|2021-01-15 15:05:00|2126.8|2126.5|2124.9|2124.6|2127|2126.7|2124.9|2124.6|184
1610723110000|2021-01-15 15:05:10|2125|2124.7|2124.3|2124|2125.2|2124.9|2124|2123.7|233
1610723120000|2021-01-15 15:05:20|2124.2|2123.9|2124|2123.7|2124.6|2124.3|2124|2123.7|242
1610723130000|2021-01-15 15:05:30|2123.9|2123.6|2123.2|2122.9|2124|2123.7|2122.6|2122.3|331
1610723140000|2021-01-15 15:05:40|2123.3|2123|2122.6|2122.3|2123.6|2123.3|2122.5|2122.2|157
1610723150000|2021-01-15 15:05:50|2122.4|2122.1|2121.5|2121.2|2122.8|2122.5|2121.5|2121.2|489
1610723160000|2021-01-15 15:06:00|2121.6|2121.3|2121.8|2121.5|2122|2121.7|2121.4|2121.1|557
1610723170000|2021-01-15 15:06:10|2121.7|2121.4|2122.1|2121.8|2122.3|2122|2121.6|2121.3|433
1610723180000|2021-01-15 15:06:20|2121.9|2121.6|2121.5|2121.2|2121.9|2121.6|2121|2120.7|357
1610723190000|2021-01-15 15:06:30|2121.6|2121.3|2120.9|2120.6|2121.6|2121.3|2120.8|2120.5|377
1610723200000|2021-01-15 15:06:40|2120.7|2120.4|2121|2120.7|2121.6|2121.3|2120.3|2120|388
1610723210000|2021-01-15 15:06:50|2120.8|2120.5|2120.5|2120.2|2121.3|2121|2120.4|2120.1|109
1610723220000|2021-01-15 15:07:00|2120.1|2119.8|2119.7|2119.4|2120.9|2120.6|2119.7|2119.4|156
1610723230000|2021-01-15 15:07:10|2119.6|2119.3|2120.4|2120.1|2120.8|2120.5|2119.6|2119.3|398
1610723240000|2021-01-15 15:07:20|2120.3|2120|2119.6|2119.3|2120.6|2120.3|2119.6|2119.3|255
1610723250000|2021-01-15 15:07:30|2119.9|2119.6|2118.6|2118.3|2120|2119.7|2118.3|2118|233
1610723260000|2021-01-15 15:07:40|2118.4|2118.1|2118.6|2118.3|2119.6|2119.3|2118.4|2118.1|294
1610723270000|2021-01-15 15:07:50|2118.5|2118.2|2117.6|2117.3|2118.9|2118.6|2117.4|2117.1|100
1610723280000|2021-01-15 15:08:00|2117.7|2117.4|2118.4|2118.1|2118.5|2118.2|2117|2116.7|258
1610723290000|2021-01-15 15:08:10|2118.7|2118.4|2118.2|2117.9|2119|2118.7|2118.1|2117.8|307
1610723300000|2021-01-15 15:08:20|2118.1|2117.8|2118.5|2118.2|2118.8|2118.5|2118.1|2117.8|243
1610723310000|2021-01-15 15:08:30|2118.4|2118.1|2118.2|2117.9|2119|2118.7|2118|2117.7|219
1610723320000|2021-01-15 15:08:40|2118|2117.7|2118.4|2118.1|2118.9|2118.6|2117.8|2117.5|257
1610723330000|2021-01-15 15:08:50|2118.2|2117.9|2118.5|2118.2|2118.6|2118.3|2117.7|2117.4|102
1610723340000|2021-01-15 15:09:00|2118.1|2117.8|2118.7|2118.4|2118.9|2118.6|2117.9|2117.6|169
1610723350000|2021-01-15 15:09:10|2118.6|2118.3|2116.4|2116.1|2118.6|2118.3|2116.4|2116.1|215
1610723360000|2021-01-15 15:09:20|2116.1|2115.8|2116.1|2115.8|2116.9|2116.6|2116.1|2115.8|326
1610723370000|2021-01-15 15:09:30|2116|2115.7|2115.7|2115.4|2116.2|2115.9|2115.5|2115.2|133
1610723380000|2021-01-15 15:09:40|2115.9|2115.6|2115.2|2114.9|2116|2115.7|2115.1|2114.8|96
1610723390000|2021-01-15 15:09:50|2115.1|2114.8|2114.4|2114.1|2115.3|2115|2114.3|2114|216
1610723400000|2021-01-15 15:10:00|2114.2|2113.9|2114.4|2114.1|2114.6|2114.3|2113.7|2113.4|357
1610723410000|2021-01-15 15:10:10|2114.7|2114.4|2114.8|2114.5|2114.9|2114.6|2113.9|2113.6|110
1610723420000|2021-01-15 15:10:20|2114.7|2114.4|2115.4|2115.1|2115.4|2115.1|2114.1|2113.8|146
1610723430000|2021-01-15 15:10:30|2115.9|2115.6|2116.4|2116.1|2116.6|2116.3|2115.6|2115.3|112
1610723440000|2021-01-15 15:10:40|2116.6|2116.3|2116.9|2116.6|2117.3|2117|2116.6|2116.3|231
1610723450000|2021-01-15 15:10:50|2117.1|2116.8|2117.4|2117.1|2117.4|2117.1|2117|2116.7|74
1610723460000|2021-01-15 15:11:00|2117.3|2117|2117|2116.7|2117.9|2117.6|2117|2116.7|301
1610723470000|2021-01-15 15:11:10|2117.2|2116.9|2117.2|2116.9|2117.9|2117.6|2117.1|2116.8|125
1610723480000|2021-01-15 15:11:20|2117.1|2116.8|2117.6|2117.3|2117.6|2117.3|2116.8|2116.5|78
1610723490000|2021-01-15 15:11:30|2118|2117.7|2119.5|2119.2|2119.6|2119.3|2117.7|2117.4|371
1610723500000|2021-01-15 15:11:40|2119.7|2119.4|2120.5|2120.2|2120.5|2120.2|2119.4|2119.1|340
1610723510000|2021-01-15 15:11:50|2120.6|2120.3|2120.5|2120.2|2121|2120.7|2120.5|2120.2|57
1610723520000|2021-01-15 15:12:00|2120.6|2120.3|2120|2119.7|2121.1|2120.8|2119.9|2119.6|119
1610723530000|2021-01-15 15:12:10|2119.9|2119.6|2119.5|2119.2|2120.2|2119.9|2119.1|2118.8|92
1610723540000|2021-01-15 15:12:20|2120.3|2120|2120.1|2119.8|2120.3|2120|2119.4|2119.1|84
1610723550000|2021-01-15 15:12:30|2120|2119.7|2120.2|2119.9|2120.5|2120.2|2119.9|2119.6|57
1610723560000|2021-01-15 15:12:40|2120.1|2119.8|2120.3|2120|2120.5|2120.2|2119.7|2119.4|83
1610723570000|2021-01-15 15:12:50|2120.4|2120.1|2120|2119.7|2120.5|2120.2|2120|2119.7|84
1610723580000|2021-01-15 15:13:00|2119.8|2119.5|2119.2|2118.9|2119.9|2119.6|2119.1|2118.8|84
1610723590000|2021-01-15 15:13:10|2119.3|2119|2119.8|2119.5|2119.8|2119.5|2119.1|2118.8|67
1610723600000|2021-01-15 15:13:20|2119.9|2119.6|2119.1|2118.8|2119.9|2119.6|2118.8|2118.5|47
1610723610000|2021-01-15 15:13:30|2119|2118.7|2118.3|2118|2119|2118.7|2118.3|2118|177
1610723620000|2021-01-15 15:13:40|2118.4|2118.1|2117.8|2117.5|2118.7|2118.4|2117.2|2116.9|197
1610723630000|2021-01-15 15:13:50|2117.7|2117.4|2117.2|2116.9|2117.8|2117.5|2117.2|2116.9|123
1610723640000|2021-01-15 15:14:00|2117.3|2117|2116.7|2116.4|2117.3|2117|2116.2|2115.9|206
1610723650000|2021-01-15 15:14:10|2116.5|2116.2|2117.4|2117.1|2117.6|2117.3|2116.5|2116.2|32
1610723660000|2021-01-15 15:14:20|2117.1|2116.8|2118.1|2117.8|2118.1|2117.8|2117.1|2116.8|42
1610723670000|2021-01-15 15:14:30|2118|2117.7|2118.9|2118.6|2119.2|2118.9|2117.9|2117.6|95
1610723680000|2021-01-15 15:14:40|2118.8|2118.5|2118.2|2117.9|2118.9|2118.6|2118.2|2117.9|26
1610723690000|2021-01-15 15:14:50|2118.1|2117.8|2117.7|2117.4|2118.1|2117.8|2117.6|2117.3|43
1610723700000|2021-01-15 15:15:00|2117.6|2117.3|2117.1|2116.8|2117.6|2117.3|2116.5|2116.2|149
1610723710000|2021-01-15 15:15:10|2117.2|2116.9|2118|2117.7|2118.2|2117.9|2117.2|2116.9|50
1610723720000|2021-01-15 15:15:20|2117.8|2117.5|2118.5|2118.2|2118.7|2118.4|2117.6|2117.3|58
1610723730000|2021-01-15 15:15:30|2118.3|2118|2118.1|2117.8|2118.4|2118.1|2118|2117.7|50
1610723740000|2021-01-15 15:15:40|2118.3|2118|2118.4|2118.1|2119.1|2118.8|2118.1|2117.8|149
1610723750000|2021-01-15 15:15:50|2118.1|2117.8|2118.2|2117.9|2118.7|2118.4|2117.7|2117.4|60
1610723760000|2021-01-15 15:16:00|2117.9|2117.6|2117|2116.7|2118.4|2118.1|2117|2116.7|195
1610723770000|2021-01-15 15:16:10|2117.1|2116.8|2116.7|2116.4|2118.1|2117.8|2116.7|2116.4|221
1610723780000|2021-01-15 15:16:20|2116.9|2116.6|2116.9|2116.6|2117.5|2117.2|2116.6|2116.3|109
1610723790000|2021-01-15 15:16:30|2117|2116.7|2115.7|2115.4|2117|2116.7|2115.7|2115.4|118
1610723800000|2021-01-15 15:16:40|2115.6|2115.3|2115.1|2114.8|2115.9|2115.6|2114.9|2114.6|125
1610723810000|2021-01-15 15:16:50|2115.2|2114.9|2115.9|2115.6|2116.7|2116.4|2115.2|2114.9|175
1610723820000|2021-01-15 15:17:00|2116|2115.7|2116.6|2116.3|2117.5|2117.2|2115.5|2115.2|126
1610723830000|2021-01-15 15:17:10|2116.8|2116.5|2116.2|2115.9|2116.8|2116.5|2115.6|2115.3|128
1610723840000|2021-01-15 15:17:20|2116.5|2116.2|2115.5|2115.2|2116.8|2116.5|2115.4|2115.1|92
1610723850000|2021-01-15 15:17:30|2115.6|2115.3|2115.3|2115|2116.5|2116.2|2115.3|2115|93
1610723860000|2021-01-15 15:17:40|2115.7|2115.4|2114.6|2114.3|2115.7|2115.4|2114.6|2114.3|94
1610723870000|2021-01-15 15:17:50|2114.4|2114.1|2115.5|2115.2|2115.7|2115.4|2114.4|2114.1|108
1610723880000|2021-01-15 15:18:00|2115.1|2114.8|2113.5|2113.2|2115.1|2114.8|2113.4|2113.1|236
1610723890000|2021-01-15 15:18:10|2113.4|2113.1|2113.1|2112.8|2113.7|2113.4|2112.5|2112.2|243
1610723900000|2021-01-15 15:18:20|2113|2112.7|2112.4|2112.1|2113.1|2112.8|2112.2|2111.9|186
1610723910000|2021-01-15 15:18:30|2112.5|2112.2|2112.8|2112.5|2113.7|2113.4|2112.4|2112.1|159
1610723920000|2021-01-15 15:18:40|2112.9|2112.6|2112.7|2112.4|2113.3|2113|2112.7|2112.4|142
1610723930000|2021-01-15 15:18:50|2112.9|2112.6|2111.9|2111.6|2112.9|2112.6|2111|2110.7|368
1610723940000|2021-01-15 15:19:00|2112.1|2111.8|2112.8|2112.5|2113.1|2112.8|2112.1|2111.8|209
1610723950000|2021-01-15 15:19:10|2112.9|2112.6|2113.1|2112.8|2113.6|2113.3|2112.9|2112.6|123
1610723960000|2021-01-15 15:19:20|2113.2|2112.9|2112.7|2112.4|2113.2|2112.9|2112.7|2112.4|43
1610723970000|2021-01-15 15:19:30|2112.8|2112.5|2112.2|2111.9|2112.8|2112.5|2111.8|2111.5|67
1610723980000|2021-01-15 15:19:40|2112|2111.7|2111.4|2111.1|2112.1|2111.8|2110.8|2110.5|59
1610723990000|2021-01-15 15:19:50|2111.3|2111|2110.8|2110.5|2111.3|2111|2110.6|2110.3|58
1610724000000|2021-01-15 15:20:00|2111|2110.7|2111.5|2111.2|2112.1|2111.8|2111|2110.7|157
1610724010000|2021-01-15 15:20:10|2110.9|2110.6|2109.8|2109.5|2111.1|2110.8|2109.7|2109.4|163
1610724020000|2021-01-15 15:20:20|2109.6|2109.3|2110.4|2110.1|2110.6|2110.3|2109.3|2109|189
1610724030000|2021-01-15 15:20:30|2110.3|2110|2110.2|2109.9|2110.3|2110|2109.6|2109.3|169
1610724040000|2021-01-15 15:20:40|2110.1|2109.8|2109.6|2109.3|2110.3|2110|2109.2|2108.9|168
1610724050000|2021-01-15 15:20:50|2109.5|2109.2|2107.9|2107.6|2109.7|2109.4|2107.6|2107.3|207
1610724060000|2021-01-15 15:21:00|2107.5|2107.2|2107.9|2107.6|2108.4|2108.1|2107.5|2107.2|262
1610724070000|2021-01-15 15:21:10|2107.7|2107.4|2107.8|2107.5|2108.6|2108.3|2107.7|2107.4|209
1610724080000|2021-01-15 15:21:20|2107.6|2107.3|2105.3|2105|2107.6|2107.3|2105.3|2105|311
1610724090000|2021-01-15 15:21:30|2105.5|2105.2|2106.8|2106.5|2106.9|2106.6|2105.5|2105.2|132
1610724100000|2021-01-15 15:21:40|2107|2106.7|2106.7|2106.4|2107.1|2106.8|2106.1|2105.8|91
1610724110000|2021-01-15 15:21:50|2106.6|2106.3|2106.1|2105.8|2106.7|2106.4|2106|2105.7|127
1610724120000|2021-01-15 15:22:00|2106.3|2106|2107.5|2107.2|2107.7|2107.4|2106.3|2106|205
1610724130000|2021-01-15 15:22:10|2107.1|2106.8|2107.4|2107.1|2107.7|2107.4|2107|2106.7|124
1610724140000|2021-01-15 15:22:20|2107.5|2107.2|2106.4|2106.1|2107.6|2107.3|2106.4|2106.1|76
1610724150000|2021-01-15 15:22:30|2106.3|2106|2104.7|2104.4|2106.3|2106|2104.5|2104.2|219
1610724160000|2021-01-15 15:22:40|2104.5|2104.2|2104.9|2104.6|2105.4|2105.1|2104.5|2104.2|131
1610724170000|2021-01-15 15:22:50|2104.7|2104.4|2105|2104.7|2105.3|2105|2104.7|2104.4|151
1610724180000|2021-01-15 15:23:00|2105.2|2104.9|2104.7|2104.4|2105.3|2105|2104.6|2104.3|114
1610724190000|2021-01-15 15:23:10|2104.6|2104.3|2104.2|2103.9|2104.7|2104.4|2103.8|2103.5|132
1610724200000|2021-01-15 15:23:20|2104.1|2103.8|2104.7|2104.4|2104.7|2104.4|2104|2103.7|62
1610724210000|2021-01-15 15:23:30|2104.9|2104.6|2103.6|2103.3|2105.2|2104.9|2103.6|2103.3|129
1610724220000|2021-01-15 15:23:40|2103.9|2103.6|2103.6|2103.3|2104.1|2103.8|2103.6|2103.3|138
1610724230000|2021-01-15 15:23:50|2103.9|2103.6|2102.8|2102.5|2103.9|2103.6|2102.6|2102.3|210
1610724240000|2021-01-15 15:24:00|2103.2|2102.9|2104.8|2104.5|2105.4|2105.1|2103.2|2102.9|318
1610724250000|2021-01-15 15:24:10|2104.5|2104.2|2104.4|2104.1|2104.5|2104.2|2103.7|2103.4|167
1610724260000|2021-01-15 15:24:20|2104.3|2104|2104.6|2104.3|2105|2104.7|2104.3|2104|91
1610724270000|2021-01-15 15:24:30|2104.4|2104.1|2104.1|2103.8|2104.4|2104.1|2103.5|2103.2|68
1610724280000|2021-01-15 15:24:40|2104.2|2103.9|2103.7|2103.4|2104.2|2103.9|2103.7|2103.4|178
1610724290000|2021-01-15 15:24:50|2103.8|2103.5|2101.1|2100.8|2103.8|2103.5|2101.1|2100.8|241
1610724300000|2021-01-15 15:25:00|2100.8|2100.5|2100.5|2100.2|2101.2|2100.9|2100.5|2100.2|396
1610724310000|2021-01-15 15:25:10|2100.6|2100.3|2099.5|2099.2|2101|2100.7|2099.5|2099.2|207
1610724320000|2021-01-15 15:25:20|2099.4|2099.1|2099|2098.7|2099.5|2099.2|2098.8|2098.5|387
1610724330000|2021-01-15 15:25:30|2099.2|2098.9|2100.5|2100.2|2100.5|2100.2|2098.9|2098.6|161
1610724340000|2021-01-15 15:25:40|2101|2100.7|2102.9|2102.6|2103.4|2103.1|2100.8|2100.5|293
1610724350000|2021-01-15 15:25:50|2102.5|2102.2|2103.4|2103.1|2103.5|2103.2|2102.2|2101.9|173
1610724360000|2021-01-15 15:26:00|2103.6|2103.3|2105.2|2104.9|2105.7|2105.4|2103.6|2103.3|279
1610724370000|2021-01-15 15:26:10|2105.3|2105|2106.6|2106.3|2106.7|2106.4|2104.7|2104.4|225
1610724380000|2021-01-15 15:26:20|2106.4|2106.1|2104.5|2104.2|2106.5|2106.2|2104.5|2104.2|161
1610724390000|2021-01-15 15:26:30|2104.2|2103.9|2103.9|2103.6|2104.2|2103.9|2103.6|2103.3|135
1610724400000|2021-01-15 15:26:40|2104|2103.7|2104.3|2104|2104.7|2104.4|2103.6|2103.3|125
1610724410000|2021-01-15 15:26:50|2104.2|2103.9|2105.7|2105.4|2106.6|2106.3|2103.8|2103.5|237
1610724420000|2021-01-15 15:27:00|2105.6|2105.3|2107.5|2107.2|2107.6|2107.3|2105.6|2105.3|192
1610724430000|2021-01-15 15:27:10|2107.3|2107|2107.2|2106.9|2107.7|2107.4|2106.7|2106.4|146
1610724440000|2021-01-15 15:27:20|2107.5|2107.2|2107.4|2107.1|2107.7|2107.4|2106.5|2106.2|186
1610724450000|2021-01-15 15:27:30|2107|2106.7|2107.5|2107.2|2107.8|2107.5|2106.7|2106.4|188
1610724460000|2021-01-15 15:27:40|2107.4|2107.1|2107.6|2107.3|2107.8|2107.5|2107.1|2106.8|155
1610724470000|2021-01-15 15:27:50|2107.5|2107.2|2107.8|2107.5|2108.1|2107.8|2107.1|2106.8|153
1610724480000|2021-01-15 15:28:00|2107.9|2107.6|2107.2|2106.9|2108.1|2107.8|2106.4|2106.1|232
1610724490000|2021-01-15 15:28:10|2107.3|2107|2107.4|2107.1|2107.9|2107.6|2107.2|2106.9|171
1610724500000|2021-01-15 15:28:20|2107.2|2106.9|2108|2107.7|2108.2|2107.9|2107.1|2106.8|93
1610724510000|2021-01-15 15:28:30|2107.7|2107.4|2108.2|2107.9|2108.4|2108.1|2107.3|2107|109
1610724520000|2021-01-15 15:28:40|2108.1|2107.8|2107.5|2107.2|2108.1|2107.8|2107.1|2106.8|54
1610724530000|2021-01-15 15:28:50|2107.6|2107.3|2107.9|2107.6|2108.6|2108.3|2107.6|2107.3|79
1610724540000|2021-01-15 15:29:00|2108|2107.7|2108.2|2107.9|2109.1|2108.8|2107.9|2107.6|130
1610724550000|2021-01-15 15:29:10|2108.3|2108|2108.9|2108.6|2109|2108.7|2108.3|2108|170
1610724560000|2021-01-15 15:29:20|2109.5|2109.2|2110.8|2110.5|2110.8|2110.5|2109.1|2108.8|495
1610724570000|2021-01-15 15:29:30|2110.6|2110.3|2109.6|2109.3|2110.6|2110.3|2109.3|2109|181
1610724580000|2021-01-15 15:29:40|2109.4|2109.1|2109.7|2109.4|2110.1|2109.8|2109.4|2109.1|131
1610724590000|2021-01-15 15:29:50|2109.6|2109.3|2110.2|2109.9|2110.2|2109.9|2109.6|2109.3|55
1610724600000|2021-01-15 15:30:00|2110.1|2109.8|2107.9|2107.6|2110.1|2109.8|2107.5|2107.2|203
1610724610000|2021-01-15 15:30:10|2108|2107.7|2108.6|2108.3|2108.8|2108.5|2107.7|2107.4|164
1610724620000|2021-01-15 15:30:20|2108.8|2108.5|2110.6|2110.3|2110.6|2110.3|2108.8|2108.5|184
1610724630000|2021-01-15 15:30:30|2110.4|2110.1|2110.3|2110|2110.7|2110.4|2109.8|2109.5|199
1610724640000|2021-01-15 15:30:40|2110.1|2109.8|2109.8|2109.5|2110.4|2110.1|2109.7|2109.4|182
1610724650000|2021-01-15 15:30:50|2110|2109.7|2110.2|2109.9|2110.2|2109.9|2109.4|2109.1|67
1610724660000|2021-01-15 15:31:00|2110.1|2109.8|2110.5|2110.2|2110.5|2110.2|2109.8|2109.5|80
1610724670000|2021-01-15 15:31:10|2110.3|2110|2110.8|2110.5|2110.9|2110.6|2110.3|2110|60
1610724680000|2021-01-15 15:31:20|2110.3|2110|2111.4|2111.1|2111.4|2111.1|2109.6|2109.3|165
1610724690000|2021-01-15 15:31:30|2111.3|2111|2111.4|2111.1|2112.2|2111.9|2110.9|2110.6|142
1610724700000|2021-01-15 15:31:40|2111.3|2111|2111.7|2111.4|2112.2|2111.9|2111.3|2111|322
1610724710000|2021-01-15 15:31:50|2111.6|2111.3|2112.8|2112.5|2112.9|2112.6|2111.6|2111.3|52
1610724720000|2021-01-15 15:32:00|2112.6|2112.3|2113.6|2113.3|2113.6|2113.3|2112.5|2112.2|219
1610724730000|2021-01-15 15:32:10|2113.4|2113.1|2113.3|2113|2113.4|2113.1|2112.8|2112.5|198
1610724740000|2021-01-15 15:32:20|2113.2|2112.9|2113.1|2112.8|2113.7|2113.4|2113.1|2112.8|74
1610724750000|2021-01-15 15:32:30|2113.2|2112.9|2114|2113.7|2114.1|2113.8|2112.7|2112.4|219
1610724760000|2021-01-15 15:32:40|2114.1|2113.8|2114.1|2113.8|2114.4|2114.1|2114.1|2113.8|187
1610724770000|2021-01-15 15:32:50|2113.9|2113.6|2113.5|2113.2|2114.1|2113.8|2113.5|2113.2|232
1610724780000|2021-01-15 15:33:00|2113.4|2113.1|2114.2|2113.9|2114.2|2113.9|2112.7|2112.4|278
1610724790000|2021-01-15 15:33:10|2114.1|2113.8|2114.5|2114.2|2114.5|2114.2|2114.1|2113.8|79
1610724800000|2021-01-15 15:33:20|2114.4|2114.1|2114.2|2113.9|2114.6|2114.3|2113.9|2113.6|155
1610724810000|2021-01-15 15:33:30|2114.4|2114.1|2115|2114.7|2115.1|2114.8|2114.2|2113.9|54
1610724820000|2021-01-15 15:33:40|2115.2|2114.9|2116.2|2115.9|2116.5|2116.2|2115.1|2114.8|272
1610724830000|2021-01-15 15:33:50|2116.3|2116|2116.1|2115.8|2116.5|2116.2|2116|2115.7|107
1610724840000|2021-01-15 15:34:00|2116.3|2116|2116.7|2116.4|2116.8|2116.5|2116.2|2115.9|132
1610724850000|2021-01-15 15:34:10|2116.8|2116.5|2116.8|2116.5|2117|2116.7|2116.4|2116.1|88
1610724860000|2021-01-15 15:34:20|2116.9|2116.6|2117.5|2117.2|2117.5|2117.2|2116.7|2116.4|178
1610724870000|2021-01-15 15:34:30|2117.6|2117.3|2116.9|2116.6|2117.7|2117.4|2116.7|2116.4|115
1610724880000|2021-01-15 15:34:40|2116.7|2116.4|2117.4|2117.1|2117.8|2117.5|2116.6|2116.3|88
1610724890000|2021-01-15 15:34:50|2117.3|2117|2117.8|2117.5|2117.8|2117.5|2117.3|2117|204
1610724900000|2021-01-15 15:35:00|2117.9|2117.6|2117.7|2117.4|2118|2117.7|2117.7|2117.4|123
1610724910000|2021-01-15 15:35:10|2117.6|2117.3|2118|2117.7|2118.4|2118.1|2117.6|2117.3|174
1610724920000|2021-01-15 15:35:20|2118.1|2117.8|2118.3|2118|2118.3|2118|2117.9|2117.6|140
1610724930000|2021-01-15 15:35:30|2118.2|2117.9|2119.9|2119.6|2119.9|2119.6|2118.2|2117.9|149
1610724940000|2021-01-15 15:35:40|2120.1|2119.8|2119.8|2119.5|2120.3|2120|2119.2|2118.9|198
1610724950000|2021-01-15 15:35:50|2119.7|2119.4|2119.5|2119.2|2119.8|2119.5|2119.2|2118.9|83
1610724960000|2021-01-15 15:36:00|2119.3|2119|2119.1|2118.8|2119.6|2119.3|2118.9|2118.6|182
1610724970000|2021-01-15 15:36:10|2119.2|2118.9|2119.3|2119|2119.4|2119.1|2118.6|2118.3|85
1610724980000|2021-01-15 15:36:20|2119.2|2118.9|2119.8|2119.5|2120.1|2119.8|2119|2118.7|73
1610724990000|2021-01-15 15:36:30|2119.9|2119.6|2119.7|2119.4|2119.9|2119.6|2119.5|2119.2|72
1610725000000|2021-01-15 15:36:40|2119.8|2119.5|2119.8|2119.5|2119.9|2119.6|2119.6|2119.3|102
1610725010000|2021-01-15 15:36:50|2119.7|2119.4|2118.9|2118.6|2119.9|2119.6|2118.9|2118.6|54
1610725020000|2021-01-15 15:37:00|2118.8|2118.5|2117.3|2117|2118.9|2118.6|2117.2|2116.9|139
1610725030000|2021-01-15 15:37:10|2117.2|2116.9|2117.9|2117.6|2118.2|2117.9|2117.2|2116.9|66
1610725040000|2021-01-15 15:37:20|2117.8|2117.5|2117.5|2117.2|2118.1|2117.8|2117.5|2117.2|59
1610725050000|2021-01-15 15:37:30|2117.7|2117.4|2117.1|2116.8|2117.7|2117.4|2117|2116.7|134
1610725060000|2021-01-15 15:37:40|2117.2|2116.9|2117|2116.7|2117.4|2117.1|2116.6|2116.3|121
1610725070000|2021-01-15 15:37:50|2117.5|2117.2|2118.8|2118.5|2118.8|2118.5|2117.5|2117.2|305
1610725080000|2021-01-15 15:38:00|2118.5|2118.2|2117.3|2117|2118.8|2118.5|2117.3|2117|79
1610725090000|2021-01-15 15:38:10|2117.4|2117.1|2117|2116.7|2117.5|2117.2|2116.7|2116.4|51
1610725100000|2021-01-15 15:38:20|2117.2|2116.9|2117.1|2116.8|2117.2|2116.9|2117|2116.7|96
1610725110000|2021-01-15 15:38:30|2117.4|2117.1|2118.5|2118.2|2118.5|2118.2|2117.4|2117.1|68
1610725120000|2021-01-15 15:38:40|2118.7|2118.4|2119.1|2118.8|2119.3|2119|2118.7|2118.4|63
1610725130000|2021-01-15 15:38:50|2118.8|2118.5|2118.3|2118|2119|2118.7|2118.3|2118|46
1610725140000|2021-01-15 15:39:00|2118.6|2118.3|2119.9|2119.6|2119.9|2119.6|2118.6|2118.3|55
1610725150000|2021-01-15 15:39:10|2120|2119.7|2119.2|2118.9|2120.1|2119.8|2119|2118.7|52
1610725160000|2021-01-15 15:39:20|2119.3|2119|2119.7|2119.4|2119.7|2119.4|2118.7|2118.4|60
1610725170000|2021-01-15 15:39:30|2119.8|2119.5|2119.9|2119.6|2120|2119.7|2119.6|2119.3|19
1610725180000|2021-01-15 15:39:40|2119.8|2119.5|2120.4|2120.1|2120.4|2120.1|2119.7|2119.4|81
1610725190000|2021-01-15 15:39:50|2120.3|2120|2120.4|2120.1|2120.4|2120.1|2120.1|2119.8|37
1610725200000|2021-01-15 15:40:00|2120.3|2120|2120|2119.7|2120.7|2120.4|2119.3|2119|144
1610725210000|2021-01-15 15:40:10|2120.1|2119.8|2119.5|2119.2|2120.1|2119.8|2119.1|2118.8|62
1610725220000|2021-01-15 15:40:20|2119.3|2119|2119.6|2119.3|2119.7|2119.4|2119.3|2119|66
1610725230000|2021-01-15 15:40:30|2119.7|2119.4|2120.8|2120.5|2120.9|2120.6|2119.7|2119.4|124
1610725240000|2021-01-15 15:40:40|2120.6|2120.3|2120.4|2120.1|2120.7|2120.4|2120.3|2120|61
1610725250000|2021-01-15 15:40:50|2120.3|2120|2120.4|2120.1|2120.6|2120.3|2120|2119.7|95
1610725260000|2021-01-15 15:41:00|2120.5|2120.2|2120.3|2120|2121|2120.7|2120.3|2120|59
1610725270000|2021-01-15 15:41:10|2120.1|2119.8|2120.3|2120|2120.6|2120.3|2119.7|2119.4|93
1610725280000|2021-01-15 15:41:20|2120.2|2119.9|2119.7|2119.4|2120.3|2120|2119.5|2119.2|89
1610725290000|2021-01-15 15:41:30|2119.6|2119.3|2119.9|2119.6|2119.9|2119.6|2119.5|2119.2|79
1610725300000|2021-01-15 15:41:40|2120.2|2119.9|2119.7|2119.4|2120.2|2119.9|2119.6|2119.3|12
1610725310000|2021-01-15 15:41:50|2120.1|2119.8|2120.4|2120.1|2120.4|2120.1|2120|2119.7|35
1610725320000|2021-01-15 15:42:00|2120.3|2120|2120.8|2120.5|2121.2|2120.9|2120.3|2120|35
1610725330000|2021-01-15 15:42:10|2120.7|2120.4|2120.7|2120.4|2120.8|2120.5|2120.5|2120.2|78
1610725340000|2021-01-15 15:42:20|2120.6|2120.3|2121.2|2120.9|2121.4|2121.1|2120.6|2120.3|58
1610725350000|2021-01-15 15:42:30|2121.3|2121|2121.4|2121.1|2121.5|2121.2|2121.2|2120.9|87
1610725360000|2021-01-15 15:42:40|2121.2|2120.9|2121.4|2121.1|2121.6|2121.3|2121.2|2120.9|118
1610725370000|2021-01-15 15:42:50|2121.3|2121|2120.6|2120.3|2121.3|2121|2120.6|2120.3|50
1610725380000|2021-01-15 15:43:00|2120.5|2120.2|2119.7|2119.4|2120.5|2120.2|2119.6|2119.3|51
1610725390000|2021-01-15 15:43:10|2119.8|2119.5|2120.2|2119.9|2120.2|2119.9|2119.6|2119.3|118
1610725400000|2021-01-15 15:43:20|2120.3|2120|2120.9|2120.6|2120.9|2120.6|2120.3|2120|26
1610725410000|2021-01-15 15:43:30|2120.5|2120.2|2120.8|2120.5|2120.8|2120.5|2120.3|2120|25
1610725420000|2021-01-15 15:43:40|2120.5|2120.2|2120.8|2120.5|2121|2120.7|2120.5|2120.2|21
1610725430000|2021-01-15 15:43:50|2121|2120.7|2120.5|2120.2|2121.1|2120.8|2120.5|2120.2|31
1610725440000|2021-01-15 15:44:00|2120.4|2120.1|2120.9|2120.6|2121|2120.7|2120.4|2120.1|62
1610725450000|2021-01-15 15:44:10|2120.7|2120.4|2120.4|2120.1|2120.9|2120.6|2120.4|2120.1|38
1610725460000|2021-01-15 15:44:20|2120.3|2120|2120.5|2120.2|2120.6|2120.3|2120.3|2120|122
1610725470000|2021-01-15 15:44:30|2120.6|2120.3|2121|2120.7|2121.2|2120.9|2120.6|2120.3|100
1610725480000|2021-01-15 15:44:40|2120.9|2120.6|2121.1|2120.8|2121.2|2120.9|2120.8|2120.5|51
1610725490000|2021-01-15 15:44:50|2120.9|2120.6|2121.4|2121.1|2121.5|2121.2|2120.8|2120.5|75
1610725500000|2021-01-15 15:45:00|2121.3|2121|2120.8|2120.5|2121.5|2121.2|2120.5|2120.2|105
1610725510000|2021-01-15 15:45:10|2120.9|2120.6|2123.3|2123|2123.4|2123.1|2120.7|2120.4|97
1610725520000|2021-01-15 15:45:20|2123.2|2122.9|2122.8|2122.5|2123.2|2122.9|2122.5|2122.2|94
1610725530000|2021-01-15 15:45:30|2122.6|2122.3|2121.3|2121|2122.9|2122.6|2121|2120.7|64
1610725540000|2021-01-15 15:45:40|2121.2|2120.9|2121.1|2120.8|2121.5|2121.2|2121.1|2120.8|73
1610725550000|2021-01-15 15:45:50|2121|2120.7|2120.3|2120|2121|2120.7|2120.2|2119.9|172
1610725560000|2021-01-15 15:46:00|2120.1|2119.8|2119.7|2119.4|2120.3|2120|2119.6|2119.3|105
1610725570000|2021-01-15 15:46:10|2119.9|2119.6|2119|2118.7|2119.9|2119.6|2118.8|2118.5|89
1610725580000|2021-01-15 15:46:20|2118.9|2118.6|2119.4|2119.1|2119.5|2119.2|2118.8|2118.5|96
1610725590000|2021-01-15 15:46:30|2119.3|2119|2119.4|2119.1|2119.9|2119.6|2119.2|2118.9|47
1610725600000|2021-01-15 15:46:40|2119.3|2119|2119.5|2119.2|2119.5|2119.2|2119.3|2119|86
1610725610000|2021-01-15 15:46:50|2119.3|2119|2119.1|2118.8|2119.3|2119|2118.8|2118.5|64
1610725620000|2021-01-15 15:47:00|2118.9|2118.6|2119.5|2119.2|2119.5|2119.2|2118.9|2118.6|60
1610725630000|2021-01-15 15:47:10|2119.6|2119.3|2120.4|2120.1|2120.7|2120.4|2119.6|2119.3|68
1610725640000|2021-01-15 15:47:20|2120.7|2120.4|2121.4|2121.1|2122|2121.7|2120.7|2120.4|52
1610725650000|2021-01-15 15:47:30|2121.2|2120.9|2121.2|2120.9|2121.7|2121.4|2121|2120.7|138
1610725660000|2021-01-15 15:47:40|2121.1|2120.8|2120.1|2119.8|2121.1|2120.8|2120.1|2119.8|36
1610725670000|2021-01-15 15:47:50|2120|2119.7|2119.5|2119.2|2120.1|2119.8|2119.4|2119.1|44
1610725680000|2021-01-15 15:48:00|2119.6|2119.3|2119.6|2119.3|2120|2119.7|2119.6|2119.3|33
1610725690000|2021-01-15 15:48:10|2119.8|2119.5|2119.7|2119.4|2120|2119.7|2119.6|2119.3|40
1610725700000|2021-01-15 15:48:20|2119.6|2119.3|2118.6|2118.3|2119.7|2119.4|2118.6|2118.3|164
1610725710000|2021-01-15 15:48:30|2118.8|2118.5|2118|2117.7|2118.9|2118.6|2117.8|2117.5|89
1610725720000|2021-01-15 15:48:40|2117.6|2117.3|2118.1|2117.8|2118.1|2117.8|2117.6|2117.3|67
1610725730000|2021-01-15 15:48:50|2118.3|2118|2118.5|2118.2|2118.7|2118.4|2118|2117.7|140
1610725740000|2021-01-15 15:49:00|2118.4|2118.1|2117.7|2117.4|2118.5|2118.2|2117.7|2117.4|59
1610725750000|2021-01-15 15:49:10|2117.6|2117.3|2116.9|2116.6|2117.8|2117.5|2116.9|2116.6|98
1610725760000|2021-01-15 15:49:20|2117|2116.7|2116.9|2116.6|2117.3|2117|2116.5|2116.2|69
1610725770000|2021-01-15 15:49:30|2117.1|2116.8|2117.4|2117.1|2117.6|2117.3|2117|2116.7|55
1610725780000|2021-01-15 15:49:40|2117.5|2117.2|2117.7|2117.4|2118|2117.7|2117.5|2117.2|35
1610725790000|2021-01-15 15:49:50|2117.6|2117.3|2117.6|2117.3|2117.9|2117.6|2117.3|2117|52
1610725800000|2021-01-15 15:50:00|2117.8|2117.5|2118.8|2118.5|2119.3|2119|2117.8|2117.5|89
1610725810000|2021-01-15 15:50:10|2118.9|2118.6|2119|2118.7|2119.1|2118.8|2118.3|2118|83
1610725820000|2021-01-15 15:50:20|2118.9|2118.6|2121|2120.7|2121|2120.7|2118.8|2118.5|147
1610725830000|2021-01-15 15:50:30|2120.8|2120.5|2120.6|2120.3|2120.9|2120.6|2120.2|2119.9|92
1610725840000|2021-01-15 15:50:40|2120.7|2120.4|2121.6|2121.3|2121.6|2121.3|2120.6|2120.3|78
1610725850000|2021-01-15 15:50:50|2121.5|2121.2|2120.9|2120.6|2122.1|2121.8|2120.8|2120.5|297
1610725860000|2021-01-15 15:51:00|2120.7|2120.4|2121|2120.7|2121.3|2121|2120.7|2120.4|302
1610725870000|2021-01-15 15:51:10|2120.9|2120.6|2122|2121.7|2122|2121.7|2120.9|2120.6|222
1610725880000|2021-01-15 15:51:20|2122.3|2122|2122.3|2122|2122.8|2122.5|2121.6|2121.3|292
1610725890000|2021-01-15 15:51:30|2122.2|2121.9|2121.9|2121.6|2122.6|2122.3|2121.8|2121.5|194
1610725900000|2021-01-15 15:51:40|2122|2121.7|2121.9|2121.6|2122.1|2121.8|2121.9|2121.6|333
1610725910000|2021-01-15 15:51:50|2121.8|2121.5|2121.6|2121.3|2121.9|2121.6|2121.2|2120.9|214
1610725920000|2021-01-15 15:52:00|2121.4|2121.1|2121|2120.7|2121.4|2121.1|2120.9|2120.6|210
1610725930000|2021-01-15 15:52:10|2120.7|2120.4|2121|2120.7|2121.1|2120.8|2120.4|2120.1|49
1610725940000|2021-01-15 15:52:20|2121.3|2121|2121.3|2121|2121.6|2121.3|2121.3|2121|36
1610725950000|2021-01-15 15:52:30|2121.5|2121.2|2121.5|2121.2|2121.9|2121.6|2121.4|2121.1|91
1610725960000|2021-01-15 15:52:40|2121.4|2121.1|2121.7|2121.4|2121.8|2121.5|2121.4|2121.1|60
1610725970000|2021-01-15 15:52:50|2121.8|2121.5|2121.8|2121.5|2121.9|2121.6|2121.7|2121.4|95
1610725980000|2021-01-15 15:53:00|2122|2121.7|2122.2|2121.9|2122.4|2122.1|2121.9|2121.6|64
1610725990000|2021-01-15 15:53:10|2122|2121.7|2122.3|2122|2122.3|2122|2122|2121.7|18
1610726000000|2021-01-15 15:53:20|2122.1|2121.8|2122.1|2121.8|2122.7|2122.4|2121.8|2121.5|53
1610726010000|2021-01-15 15:53:30|2121.4|2121.1|2122.1|2121.8|2122.1|2121.8|2121.4|2121.1|38
1610726020000|2021-01-15 15:53:40|2122|2121.7|2121.7|2121.4|2122|2121.7|2121.5|2121.2|9
1610726030000|2021-01-15 15:53:50|2121.9|2121.6|2121.6|2121.3|2122.2|2121.9|2121.5|2121.2|22
1610726040000|2021-01-15 15:54:00|2121.5|2121.2|2122|2121.7|2122.1|2121.8|2121.3|2121|45
1610726050000|2021-01-15 15:54:10|2121.9|2121.6|2122.6|2122.3|2122.6|2122.3|2121.8|2121.5|27
1610726060000|2021-01-15 15:54:20|2122.5|2122.2|2122.7|2122.4|2122.7|2122.4|2122.3|2122|76
1610726070000|2021-01-15 15:54:30|2123|2122.7|2123.2|2122.9|2123.2|2122.9|2122.9|2122.6|93
1610726080000|2021-01-15 15:54:40|2123.1|2122.8|2123.2|2122.9|2123.2|2122.9|2123.1|2122.8|67
1610726090000|2021-01-15 15:54:50|2123.5|2123.2|2121.3|2121|2123.5|2123.2|2120.8|2120.5|151
1610726100000|2021-01-15 15:55:00|2121.2|2120.9|2120.8|2120.5|2121.6|2121.3|2120.4|2120.1|46
1610726110000|2021-01-15 15:55:10|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.4|2120.1|45
1610726120000|2021-01-15 15:55:20|2121.1|2120.8|2119.7|2119.4|2121.4|2121.1|2119.7|2119.4|32
1610726130000|2021-01-15 15:55:30|2119.6|2119.3|2119.5|2119.2|2119.6|2119.3|2119.1|2118.8|118
1610726140000|2021-01-15 15:55:40|2119.6|2119.3|2119.9|2119.6|2120.3|2120|2119.6|2119.3|35
1610726150000|2021-01-15 15:55:50|2119.7|2119.4|2119.7|2119.4|2120|2119.7|2119.6|2119.3|15
1610726160000|2021-01-15 15:56:00|2119.6|2119.3|2117.6|2117.3|2119.6|2119.3|2117.6|2117.3|95
1610726170000|2021-01-15 15:56:10|2117.5|2117.2|2118.5|2118.2|2119.2|2118.9|2117.4|2117.1|214
1610726180000|2021-01-15 15:56:20|2118.4|2118.1|2119.5|2119.2|2119.5|2119.2|2118.4|2118.1|62
1610726190000|2021-01-15 15:56:30|2119.4|2119.1|2119.9|2119.6|2120.1|2119.8|2119.4|2119.1|33
1610726200000|2021-01-15 15:56:40|2120|2119.7|2120.1|2119.8|2120.1|2119.8|2119.3|2119|34
1610726210000|2021-01-15 15:56:50|2119.8|2119.5|2119.1|2118.8|2119.9|2119.6|2119.1|2118.8|19
1610726220000|2021-01-15 15:57:00|2119.4|2119.1|2119.6|2119.3|2119.9|2119.6|2119.4|2119.1|13
1610726230000|2021-01-15 15:57:10|2119.7|2119.4|2120.9|2120.6|2121|2120.7|2119.7|2119.4|68
1610726240000|2021-01-15 15:57:20|2120.8|2120.5|2120.3|2120|2120.8|2120.5|2120|2119.7|37
1610726250000|2021-01-15 15:57:30|2120|2119.7|2119.6|2119.3|2120|2119.7|2119.6|2119.3|37
1610726260000|2021-01-15 15:57:40|2119.7|2119.4|2120.6|2120.3|2120.6|2120.3|2119.7|2119.4|37
1610726270000|2021-01-15 15:57:50|2120.5|2120.2|2119.6|2119.3|2120.6|2120.3|2119.6|2119.3|77
1610726280000|2021-01-15 15:58:00|2119.4|2119.1|2119.8|2119.5|2119.8|2119.5|2119.2|2118.9|19
1610726290000|2021-01-15 15:58:10|2120.1|2119.8|2119.5|2119.2|2120.2|2119.9|2119.5|2119.2|19
1610726300000|2021-01-15 15:58:20|2119.2|2118.9|2119.6|2119.3|2119.8|2119.5|2119.2|2118.9|14
1610726310000|2021-01-15 15:58:30|2119.9|2119.6|2119.5|2119.2|2119.9|2119.6|2119.5|2119.2|22
1610726320000|2021-01-15 15:58:40|2119.6|2119.3|2120.2|2119.9|2120.3|2120|2119.6|2119.3|33
1610726330000|2021-01-15 15:58:50|2120.3|2120|2120.4|2120.1|2120.5|2120.2|2120.1|2119.8|60
1610726340000|2021-01-15 15:59:00|2120.5|2120.2|2121|2120.7|2121|2120.7|2120.5|2120.2|36
1610726350000|2021-01-15 15:59:10|2121.2|2120.9|2121.8|2121.5|2121.8|2121.5|2121.1|2120.8|54
1610726360000|2021-01-15 15:59:20|2121.6|2121.3|2121.3|2121|2121.9|2121.6|2121.3|2121|53
1610726370000|2021-01-15 15:59:30|2121.4|2121.1|2121.5|2121.2|2121.7|2121.4|2121.4|2121.1|30
1610726380000|2021-01-15 15:59:40|2121.4|2121.1|2121.1|2120.8|2121.4|2121.1|2120.7|2120.4|75
1610726390000|2021-01-15 15:59:50|2121.2|2120.9|2121.6|2121.3|2121.6|2121.3|2120.8|2120.5|45
1610726400000|2021-01-15 16:00:00|2121.8|2121.5|2119.9|2119.6|2121.8|2121.5|2119.9|2119.6|205
1610726410000|2021-01-15 16:00:10|2120.1|2119.8|2119.7|2119.4|2120.2|2119.9|2119.2|2118.9|74
1610726420000|2021-01-15 16:00:20|2119.6|2119.3|2119|2118.7|2119.8|2119.5|2119|2118.7|30
1610726430000|2021-01-15 16:00:30|2119.3|2119|2118.6|2118.3|2119.3|2119|2118.2|2117.9|50
1610726440000|2021-01-15 16:00:40|2118.4|2118.1|2117.8|2117.5|2118.6|2118.3|2117.8|2117.5|117
1610726450000|2021-01-15 16:00:50|2117.7|2117.4|2117.3|2117|2117.8|2117.5|2116.8|2116.5|150
1610726460000|2021-01-15 16:01:00|2117|2116.7|2116|2115.7|2117|2116.7|2115.8|2115.5|219
1610726470000|2021-01-15 16:01:10|2116.1|2115.8|2115.8|2115.5|2116.6|2116.3|2115.8|2115.5|63
1610726480000|2021-01-15 16:01:20|2115.7|2115.4|2115.9|2115.6|2116.1|2115.8|2115.5|2115.2|84
1610726490000|2021-01-15 16:01:30|2116|2115.7|2117.1|2116.8|2117.1|2116.8|2116|2115.7|65
1610726500000|2021-01-15 16:01:40|2117.2|2116.9|2117.5|2117.2|2117.6|2117.3|2117|2116.7|46
1610726510000|2021-01-15 16:01:50|2117.2|2116.9|2117.5|2117.2|2117.6|2117.3|2117.2|2116.9|46
1610726520000|2021-01-15 16:02:00|2117.3|2117|2117.5|2117.2|2117.5|2117.2|2116.5|2116.2|142
1610726530000|2021-01-15 16:02:10|2117.3|2117|2117.9|2117.6|2118.1|2117.8|2117.2|2116.9|51
1610726540000|2021-01-15 16:02:20|2117.8|2117.5|2118.3|2118|2118.6|2118.3|2117.8|2117.5|56
1610726550000|2021-01-15 16:02:30|2118.4|2118.1|2118.9|2118.6|2119|2118.7|2118.3|2118|45
1610726560000|2021-01-15 16:02:40|2118.8|2118.5|2117.9|2117.6|2118.9|2118.6|2117.9|2117.6|41
1610726570000|2021-01-15 16:02:50|2118|2117.7|2118.9|2118.6|2118.9|2118.6|2118|2117.7|21
1610726580000|2021-01-15 16:03:00|2118.5|2118.2|2116.5|2116.2|2118.6|2118.3|2116.3|2116|178
1610726590000|2021-01-15 16:03:10|2116.6|2116.3|2116.3|2116|2116.6|2116.3|2115.8|2115.5|77
1610726600000|2021-01-15 16:03:20|2116.1|2115.8|2116|2115.7|2116.3|2116|2115.5|2115.2|103
1610726610000|2021-01-15 16:03:30|2116.1|2115.8|2115.5|2115.2|2116.2|2115.9|2115.5|2115.2|115
1610726620000|2021-01-15 16:03:40|2115.4|2115.1|2114.1|2113.8|2115.4|2115.1|2113.9|2113.6|216
1610726630000|2021-01-15 16:03:50|2114|2113.7|2114.8|2114.5|2115.1|2114.8|2114|2113.7|89
1610726640000|2021-01-15 16:04:00|2114.7|2114.4|2115.3|2115|2115.4|2115.1|2114.2|2113.9|46
1610726650000|2021-01-15 16:04:10|2115.4|2115.1|2114.7|2114.4|2115.6|2115.3|2114.7|2114.4|51
1610726660000|2021-01-15 16:04:20|2114.5|2114.2|2115.4|2115.1|2115.5|2115.2|2114.3|2114|44
1610726670000|2021-01-15 16:04:30|2114.9|2114.6|2114.5|2114.2|2114.9|2114.6|2114.3|2114|63
1610726680000|2021-01-15 16:04:40|2114.6|2114.3|2114|2113.7|2114.6|2114.3|2114|2113.7|16
1610726690000|2021-01-15 16:04:50|2114.2|2113.9|2114.4|2114.1|2114.6|2114.3|2114.1|2113.8|25
1610726700000|2021-01-15 16:05:00|2114.2|2113.9|2114|2113.7|2114.4|2114.1|2113.8|2113.5|79
1610726710000|2021-01-15 16:05:10|2114.2|2113.9|2114.6|2114.3|2114.9|2114.6|2114.1|2113.8|52
1610726720000|2021-01-15 16:05:20|2114.7|2114.4|2114.8|2114.5|2115.6|2115.3|2114.7|2114.4|77
1610726730000|2021-01-15 16:05:30|2114.9|2114.6|2114.2|2113.9|2114.9|2114.6|2114.1|2113.8|35
1610726740000|2021-01-15 16:05:40|2114.5|2114.2|2114.6|2114.3|2114.7|2114.4|2114.2|2113.9|43
1610726750000|2021-01-15 16:05:50|2114.4|2114.1|2113.9|2113.6|2114.5|2114.2|2113.7|2113.4|67
1610726760000|2021-01-15 16:06:00|2113.7|2113.4|2113.4|2113.1|2113.8|2113.5|2112.9|2112.6|75
1610726770000|2021-01-15 16:06:10|2113.5|2113.2|2113.8|2113.5|2114.2|2113.9|2113.4|2113.1|121
1610726780000|2021-01-15 16:06:20|2113.9|2113.6|2113.8|2113.5|2114.1|2113.8|2113.8|2113.5|25
1610726790000|2021-01-15 16:06:30|2113.3|2113|2113.9|2113.6|2113.9|2113.6|2113.3|2113|28
1610726800000|2021-01-15 16:06:40|2113.8|2113.5|2114|2113.7|2114|2113.7|2113.6|2113.3|23
1610726810000|2021-01-15 16:06:50|2114.1|2113.8|2113.8|2113.5|2114.2|2113.9|2113.8|2113.5|93
1610726820000|2021-01-15 16:07:00|2114|2113.7|2113.9|2113.6|2114.2|2113.9|2113.3|2113|96
1610726830000|2021-01-15 16:07:10|2113.8|2113.5|2114.7|2114.4|2114.7|2114.4|2113.7|2113.4|93
1610726840000|2021-01-15 16:07:20|2114.6|2114.3|2115.3|2115|2115.3|2115|2114.3|2114|64
1610726850000|2021-01-15 16:07:30|2115.2|2114.9|2114.5|2114.2|2115.3|2115|2114.4|2114.1|41
1610726860000|2021-01-15 16:07:40|2114.6|2114.3|2114.4|2114.1|2114.8|2114.5|2114.4|2114.1|25
1610726870000|2021-01-15 16:07:50|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.1|2113.8|33
1610726880000|2021-01-15 16:08:00|2114.6|2114.3|2113.3|2113|2114.6|2114.3|2113.1|2112.8|46
1610726890000|2021-01-15 16:08:10|2113.4|2113.1|2113.7|2113.4|2114|2113.7|2113.3|2113|29
1610726900000|2021-01-15 16:08:20|2114|2113.7|2114.5|2114.2|2114.6|2114.3|2113.9|2113.6|52
1610726910000|2021-01-15 16:08:30|2114.4|2114.1|2114.4|2114.1|2114.5|2114.2|2114|2113.7|41
1610726920000|2021-01-15 16:08:40|2114.3|2114|2113.4|2113.1|2114.4|2114.1|2113.3|2113|61
1610726930000|2021-01-15 16:08:50|2113.5|2113.2|2113.3|2113|2113.7|2113.4|2113|2112.7|45
1610726940000|2021-01-15 16:09:00|2113.2|2112.9|2112.6|2112.3|2113.2|2112.9|2112.4|2112.1|107
1610726950000|2021-01-15 16:09:10|2112.4|2112.1|2111.9|2111.6|2112.5|2112.2|2111.9|2111.6|97
1610726960000|2021-01-15 16:09:20|2112|2111.7|2111.5|2111.2|2112.1|2111.8|2111.4|2111.1|73
1610726970000|2021-01-15 16:09:30|2111.7|2111.4|2112|2111.7|2112|2111.7|2111.7|2111.4|67
1610726980000|2021-01-15 16:09:40|2112.2|2111.9|2112.6|2112.3|2112.6|2112.3|2111.8|2111.5|68
1610726990000|2021-01-15 16:09:50|2112.5|2112.2|2112.5|2112.2|2112.7|2112.4|2112.3|2112|68
1610727000000|2021-01-15 16:10:00|2112.8|2112.5|2112.8|2112.5|2113.4|2113.1|2112.8|2112.5|109
1610727010000|2021-01-15 16:10:10|2112.9|2112.6|2112.9|2112.6|2113.2|2112.9|2112.7|2112.4|49
1610727020000|2021-01-15 16:10:20|2112.7|2112.4|2112.7|2112.4|2112.8|2112.5|2112.5|2112.2|49
1610727030000|2021-01-15 16:10:30|2112.6|2112.3|2111.5|2111.2|2112.6|2112.3|2111.5|2111.2|77
1610727040000|2021-01-15 16:10:40|2111.4|2111.1|2111|2110.7|2111.4|2111.1|2110.9|2110.6|55
1610727050000|2021-01-15 16:10:50|2110.9|2110.6|2110.8|2110.5|2110.9|2110.6|2110.6|2110.3|34
1610727060000|2021-01-15 16:11:00|2110.7|2110.4|2110|2109.7|2111|2110.7|2109.7|2109.4|131
1610727070000|2021-01-15 16:11:10|2109.9|2109.6|2109.9|2109.6|2110.2|2109.9|2109.4|2109.1|74
1610727080000|2021-01-15 16:11:20|2109.6|2109.3|2109.6|2109.3|2109.8|2109.5|2109.4|2109.1|57
1610727090000|2021-01-15 16:11:30|2109.4|2109.1|2110.6|2110.3|2110.8|2110.5|2109.3|2109|45
1610727100000|2021-01-15 16:11:40|2110.5|2110.2|2111|2110.7|2111.1|2110.8|2110.2|2109.9|128
1610727110000|2021-01-15 16:11:50|2111.2|2110.9|2112.3|2112|2112.4|2112.1|2111.2|2110.9|137
1610727120000|2021-01-15 16:12:00|2112.1|2111.8|2112.5|2112.2|2112.6|2112.3|2112.1|2111.8|137
1610727130000|2021-01-15 16:12:10|2112.2|2111.9|2114.4|2114.1|2114.4|2114.1|2112.2|2111.9|386
1610727140000|2021-01-15 16:12:20|2114.5|2114.2|2114|2113.7|2115.3|2115|2113.8|2113.5|393
1610727150000|2021-01-15 16:12:30|2114.3|2114|2115.3|2115|2115.3|2115|2114.3|2114|78
1610727160000|2021-01-15 16:12:40|2115.5|2115.2|2115.5|2115.2|2116.2|2115.9|2114.7|2114.4|362
1610727170000|2021-01-15 16:12:50|2115.6|2115.3|2115.4|2115.1|2116|2115.7|2115.3|2115|61
1610727180000|2021-01-15 16:13:00|2114.9|2114.6|2114.8|2114.5|2115.7|2115.4|2114.8|2114.5|198
1610727190000|2021-01-15 16:13:10|2114.9|2114.6|2114.9|2114.6|2115.4|2115.1|2114.9|2114.6|49
1610727200000|2021-01-15 16:13:20|2115|2114.7|2115.8|2115.5|2115.8|2115.5|2115|2114.7|27
1610727210000|2021-01-15 16:13:30|2116|2115.7|2116|2115.7|2116.4|2116.1|2115.9|2115.6|29
1610727220000|2021-01-15 16:13:40|2116.4|2116.1|2115.3|2115|2116.5|2116.2|2115.3|2115|47
1610727230000|2021-01-15 16:13:50|2115.5|2115.2|2115.6|2115.3|2115.7|2115.4|2115.1|2114.8|29
1610727240000|2021-01-15 16:14:00|2115.4|2115.1|2114.2|2113.9|2115.5|2115.2|2114|2113.7|52
1610727250000|2021-01-15 16:14:10|2114|2113.7|2113.3|2113|2114|2113.7|2113|2112.7|98
1610727260000|2021-01-15 16:14:20|2113.2|2112.9|2112.7|2112.4|2113.5|2113.2|2112.6|2112.3|61
1610727270000|2021-01-15 16:14:30|2112.8|2112.5|2113|2112.7|2113.1|2112.8|2112.6|2112.3|36
1610727280000|2021-01-15 16:14:40|2112.9|2112.6|2113.1|2112.8|2113.6|2113.3|2112.9|2112.6|57
1610727290000|2021-01-15 16:14:50|2113|2112.7|2112.9|2112.6|2113.4|2113.1|2112.8|2112.5|144
1610727300000|2021-01-15 16:15:00|2112.8|2112.5|2110.6|2110.3|2113|2112.7|2110.5|2110.2|125
1610727310000|2021-01-15 16:15:10|2110.7|2110.4|2109.8|2109.5|2110.7|2110.4|2109.4|2109.1|129
1610727320000|2021-01-15 16:15:20|2109.6|2109.3|2110.2|2109.9|2110.2|2109.9|2109.5|2109.2|48
1610727330000|2021-01-15 16:15:30|2109.7|2109.4|2109.8|2109.5|2110.2|2109.9|2109.5|2109.2|61
1610727340000|2021-01-15 16:15:40|2109.9|2109.6|2109.9|2109.6|2110.4|2110.1|2109.8|2109.5|65
1610727350000|2021-01-15 16:15:50|2109.7|2109.4|2109.7|2109.4|2109.9|2109.6|2109.2|2108.9|236
1610727360000|2021-01-15 16:16:00|2109.5|2109.2|2107.8|2107.5|2109.5|2109.2|2107.7|2107.4|113
1610727370000|2021-01-15 16:16:10|2107.9|2107.6|2108|2107.7|2108.2|2107.9|2107.6|2107.3|58
1610727380000|2021-01-15 16:16:20|2107.9|2107.6|2109.1|2108.8|2109.1|2108.8|2107.9|2107.6|118
1610727390000|2021-01-15 16:16:30|2108.9|2108.6|2109.8|2109.5|2110|2109.7|2108.9|2108.6|158
1610727400000|2021-01-15 16:16:40|2109.7|2109.4|2110.1|2109.8|2110.6|2110.3|2109.7|2109.4|75
1610727410000|2021-01-15 16:16:50|2110|2109.7|2110.9|2110.6|2111.3|2111|2109.7|2109.4|80
1610727420000|2021-01-15 16:17:00|2111|2110.7|2112.5|2112.2|2113.2|2112.9|2111|2110.7|128
1610727430000|2021-01-15 16:17:10|2112.2|2111.9|2112.3|2112|2113|2112.7|2112.1|2111.8|47
1610727440000|2021-01-15 16:17:20|2112.4|2112.1|2111.3|2111|2112.6|2112.3|2110.9|2110.6|54
1610727450000|2021-01-15 16:17:30|2111.5|2111.2|2111.4|2111.1|2112|2111.7|2111.4|2111.1|48
1610727460000|2021-01-15 16:17:40|2111.6|2111.3|2111.6|2111.3|2112.3|2112|2111.5|2111.2|147
1610727470000|2021-01-15 16:17:50|2111.8|2111.5|2111.5|2111.2|2111.9|2111.6|2111.1|2110.8|25
1610727480000|2021-01-15 16:18:00|2111.2|2110.9|2110.5|2110.2|2111.2|2110.9|2110.2|2109.9|80
1610727490000|2021-01-15 16:18:10|2110.8|2110.5|2110.6|2110.3|2110.8|2110.5|2110.1|2109.8|45
1610727500000|2021-01-15 16:18:20|2110.8|2110.5|2109.8|2109.5|2111.1|2110.8|2109.8|2109.5|64
1610727510000|2021-01-15 16:18:30|2110|2109.7|2110.9|2110.6|2111|2110.7|2109.6|2109.3|147
1610727520000|2021-01-15 16:18:40|2111|2110.7|2111.3|2111|2111.5|2111.2|2110.4|2110.1|363
1610727530000|2021-01-15 16:18:50|2111.4|2111.1|2110.8|2110.5|2111.9|2111.6|2110.8|2110.5|204
1610727540000|2021-01-15 16:19:00|2110.7|2110.4|2111.3|2111|2111.4|2111.1|2110.3|2110|182
1610727550000|2021-01-15 16:19:10|2111|2110.7|2111.4|2111.1|2111.6|2111.3|2110.8|2110.5|126
1610727560000|2021-01-15 16:19:20|2111.6|2111.3|2113.1|2112.8|2113.2|2112.9|2111.6|2111.3|69
1610727570000|2021-01-15 16:19:30|2113|2112.7|2113.8|2113.5|2113.8|2113.5|2113|2112.7|144
1610727580000|2021-01-15 16:19:40|2113.6|2113.3|2113.9|2113.6|2114.5|2114.2|2113.6|2113.3|108
1610727590000|2021-01-15 16:19:50|2114.1|2113.8|2114.8|2114.5|2115.5|2115.2|2114.1|2113.8|164
1610727600000|2021-01-15 16:20:00|2114.9|2114.6|2113.8|2113.5|2115.3|2115|2113.5|2113.2|108
1610727610000|2021-01-15 16:20:10|2113.5|2113.2|2114.1|2113.8|2114.2|2113.9|2113.4|2113.1|115
1610727620000|2021-01-15 16:20:20|2114.2|2113.9|2114.9|2114.6|2115.2|2114.9|2114.2|2113.9|56
1610727630000|2021-01-15 16:20:30|2115|2114.7|2114.5|2114.2|2115.3|2115|2114.1|2113.8|66
1610727640000|2021-01-15 16:20:40|2114.7|2114.4|2114.5|2114.2|2114.9|2114.6|2114.4|2114.1|37
1610727650000|2021-01-15 16:20:50|2114.6|2114.3|2114.7|2114.4|2114.9|2114.6|2114.5|2114.2|40
1610727660000|2021-01-15 16:21:00|2114.6|2114.3|2114.4|2114.1|2114.9|2114.6|2114.4|2114.1|71
1610727670000|2021-01-15 16:21:10|2114.6|2114.3|2114|2113.7|2114.8|2114.5|2114|2113.7|94
1610727680000|2021-01-15 16:21:20|2113.8|2113.5|2113.7|2113.4|2114|2113.7|2113.6|2113.3|87
1610727690000|2021-01-15 16:21:30|2113.6|2113.3|2114|2113.7|2114.1|2113.8|2113.3|2113|55
1610727700000|2021-01-15 16:21:40|2113.9|2113.6|2114.5|2114.2|2115|2114.7|2113.9|2113.6|46
1610727710000|2021-01-15 16:21:50|2114.6|2114.3|2114.2|2113.9|2115|2114.7|2114.2|2113.9|70
1610727720000|2021-01-15 16:22:00|2114.5|2114.2|2114.2|2113.9|2114.5|2114.2|2114|2113.7|47
1610727730000|2021-01-15 16:22:10|2113.9|2113.6|2113.5|2113.2|2113.9|2113.6|2113.4|2113.1|37
1610727740000|2021-01-15 16:22:20|2113.7|2113.4|2113.9|2113.6|2114.3|2114|2113.7|2113.4|39
1610727750000|2021-01-15 16:22:30|2113.7|2113.4|2112.7|2112.4|2114.1|2113.8|2112.7|2112.4|72
1610727760000|2021-01-15 16:22:40|2112.9|2112.6|2113.1|2112.8|2113.2|2112.9|2112.9|2112.6|36
1610727770000|2021-01-15 16:22:50|2113|2112.7|2113.7|2113.4|2113.7|2113.4|2112.8|2112.5|80
1610727780000|2021-01-15 16:23:00|2113.8|2113.5|2113.1|2112.8|2113.8|2113.5|2112.8|2112.5|180
1610727790000|2021-01-15 16:23:10|2113.2|2112.9|2113|2112.7|2113.5|2113.2|2113|2112.7|16
1610727800000|2021-01-15 16:23:20|2112.8|2112.5|2113.4|2113.1|2113.4|2113.1|2112.7|2112.4|17
1610727810000|2021-01-15 16:23:30|2113.6|2113.3|2113.2|2112.9|2113.7|2113.4|2113.2|2112.9|16
1610727820000|2021-01-15 16:23:40|2113.4|2113.1|2112.8|2112.5|2113.5|2113.2|2112.7|2112.4|26
1610727830000|2021-01-15 16:23:50|2112.6|2112.3|2112.9|2112.6|2112.9|2112.6|2112.2|2111.9|17
1610727840000|2021-01-15 16:24:00|2112.5|2112.2|2112.7|2112.4|2112.7|2112.4|2112.2|2111.9|19
1610727850000|2021-01-15 16:24:10|2112.5|2112.2|2113.3|2113|2113.3|2113|2112.5|2112.2|18
1610727860000|2021-01-15 16:24:20|2113.6|2113.3|2113|2112.7|2113.6|2113.3|2112.7|2112.4|21
1610727870000|2021-01-15 16:24:30|2113.1|2112.8|2112.7|2112.4|2113.3|2113|2112.7|2112.4|15
1610727880000|2021-01-15 16:24:40|2112.6|2112.3|2112.8|2112.5|2112.8|2112.5|2112.5|2112.2|6
1610727890000|2021-01-15 16:24:50|2113|2112.7|2113|2112.7|2113.6|2113.3|2112.9|2112.6|51
1610727900000|2021-01-15 16:25:00|2113.2|2112.9|2113.5|2113.2|2113.6|2113.3|2113.2|2112.9|30
1610727910000|2021-01-15 16:25:10|2113.4|2113.1|2114|2113.7|2114.1|2113.8|2112.7|2112.4|131
1610727920000|2021-01-15 16:25:20|2113.9|2113.6|2115.3|2115|2115.3|2115|2113.4|2113.1|233
1610727930000|2021-01-15 16:25:30|2115.2|2114.9|2114.5|2114.2|2115.4|2115.1|2114.5|2114.2|64
1610727940000|2021-01-15 16:25:40|2114.3|2114|2115.3|2115|2115.5|2115.2|2114.3|2114|86
1610727950000|2021-01-15 16:25:50|2115.5|2115.2|2115|2114.7|2115.5|2115.2|2115|2114.7|14
1610727960000|2021-01-15 16:26:00|2115.2|2114.9|2115.6|2115.3|2115.9|2115.6|2115.2|2114.9|41
1610727970000|2021-01-15 16:26:10|2115.5|2115.2|2115.4|2115.1|2115.6|2115.3|2115|2114.7|26
1610727980000|2021-01-15 16:26:20|2115.5|2115.2|2115.7|2115.4|2116.1|2115.8|2115.4|2115.1|33
1610727990000|2021-01-15 16:26:30|2115.4|2115.1|2115.8|2115.5|2115.8|2115.5|2115.2|2114.9|23
1610728000000|2021-01-15 16:26:40|2115.6|2115.3|2116|2115.7|2116.1|2115.8|2115.6|2115.3|22
1610728010000|2021-01-15 16:26:50|2116.4|2116.1|2116.5|2116.2|2116.7|2116.4|2116.1|2115.8|68
1610728020000|2021-01-15 16:27:00|2116.6|2116.3|2116|2115.7|2117|2116.7|2115.9|2115.6|83
1610728030000|2021-01-15 16:27:10|2115.9|2115.6|2115.9|2115.6|2116|2115.7|2115.5|2115.2|11
1610728040000|2021-01-15 16:27:20|2115.7|2115.4|2116.3|2116|2116.3|2116|2115.1|2114.8|43
1610728050000|2021-01-15 16:27:30|2116.5|2116.2|2115.6|2115.3|2116.5|2116.2|2115.6|2115.3|29
1610728060000|2021-01-15 16:27:40|2116|2115.7|2116|2115.7|2116.5|2116.2|2115.7|2115.4|62
1610728070000|2021-01-15 16:27:50|2115.9|2115.6|2116.1|2115.8|2116.6|2116.3|2115.9|2115.6|60
1610728080000|2021-01-15 16:28:00|2115.9|2115.6|2116.8|2116.5|2117.4|2117.1|2115.9|2115.6|65
1610728090000|2021-01-15 16:28:10|2117|2116.7|2117.9|2117.6|2118|2117.7|2117|2116.7|180
1610728100000|2021-01-15 16:28:20|2118|2117.7|2117.6|2117.3|2118|2117.7|2117.6|2117.3|39
1610728110000|2021-01-15 16:28:30|2117.7|2117.4|2117.6|2117.3|2117.9|2117.6|2117.5|2117.2|41
1610728120000|2021-01-15 16:28:40|2117.5|2117.2|2117.7|2117.4|2117.9|2117.6|2117.5|2117.2|55
1610728130000|2021-01-15 16:28:50|2117.9|2117.6|2118.6|2118.3|2118.8|2118.5|2117.9|2117.6|45
1610728140000|2021-01-15 16:29:00|2118.8|2118.5|2119.3|2119|2119.3|2119|2118.8|2118.5|84
1610728150000|2021-01-15 16:29:10|2119.2|2118.9|2119.2|2118.9|2119.5|2119.2|2118.9|2118.6|23
1610728160000|2021-01-15 16:29:20|2119.4|2119.1|2119.6|2119.3|2119.6|2119.3|2119.3|2119|41
1610728170000|2021-01-15 16:29:30|2119.4|2119.1|2120|2119.7|2120.1|2119.8|2119.3|2119|45
1610728180000|2021-01-15 16:29:40|2120.5|2120.2|2120.5|2120.2|2120.6|2120.3|2120|2119.7|201
1610728190000|2021-01-15 16:29:50|2120.4|2120.1|2119.4|2119.1|2120.4|2120.1|2119.3|2119|159
1610728200000|2021-01-15 16:30:00|2119.3|2119|2119.7|2119.4|2120.3|2120|2119.3|2119|176
1610728210000|2021-01-15 16:30:10|2119.6|2119.3|2120.4|2120.1|2120.4|2120.1|2119.4|2119.1|55
1610728220000|2021-01-15 16:30:20|2120.3|2120|2120.5|2120.2|2120.7|2120.4|2120.1|2119.8|47
1610728230000|2021-01-15 16:30:30|2120.6|2120.3|2120.4|2120.1|2120.8|2120.5|2120.2|2119.9|27
1610728240000|2021-01-15 16:30:40|2120.7|2120.4|2121.3|2121|2121.3|2121|2120.7|2120.4|60
1610728250000|2021-01-15 16:30:50|2121.4|2121.1|2121.7|2121.4|2121.7|2121.4|2121|2120.7|63
1610728260000|2021-01-15 16:31:00|2121.8|2121.5|2122.1|2121.8|2122.5|2122.2|2121.5|2121.2|328
1610728270000|2021-01-15 16:31:10|2122|2121.7|2121.4|2121.1|2122.2|2121.9|2121.4|2121.1|91
1610728280000|2021-01-15 16:31:20|2121.5|2121.2|2121|2120.7|2121.7|2121.4|2120.8|2120.5|65
1610728290000|2021-01-15 16:31:30|2121.2|2120.9|2121.6|2121.3|2121.6|2121.3|2121.2|2120.9|21
1610728300000|2021-01-15 16:31:40|2121.7|2121.4|2121.7|2121.4|2121.9|2121.6|2121.5|2121.2|33
1610728310000|2021-01-15 16:31:50|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.5|2121.2|30
1610728320000|2021-01-15 16:32:00|2122|2121.7|2120.7|2120.4|2122|2121.7|2120.6|2120.3|139
1610728330000|2021-01-15 16:32:10|2120.8|2120.5|2121.8|2121.5|2121.9|2121.6|2120.5|2120.2|180
1610728340000|2021-01-15 16:32:20|2121.6|2121.3|2122|2121.7|2122.6|2122.3|2121.1|2120.8|330
1610728350000|2021-01-15 16:32:30|2121.9|2121.6|2122.2|2121.9|2122.6|2122.3|2121.8|2121.5|107
1610728360000|2021-01-15 16:32:40|2122.1|2121.8|2122.5|2122.2|2122.8|2122.5|2122.1|2121.8|97
1610728370000|2021-01-15 16:32:50|2122.3|2122|2122|2121.7|2122.4|2122.1|2121.7|2121.4|48
1610728380000|2021-01-15 16:33:00|2121.8|2121.5|2122.2|2121.9|2122.3|2122|2121.8|2121.5|37
1610728390000|2021-01-15 16:33:10|2122.1|2121.8|2122.6|2122.3|2122.8|2122.5|2122|2121.7|71
1610728400000|2021-01-15 16:33:20|2122.7|2122.4|2122.4|2122.1|2122.7|2122.4|2122.3|2122|34
1610728410000|2021-01-15 16:33:30|2122.3|2122|2122.5|2122.2|2122.6|2122.3|2122.3|2122|41
1610728420000|2021-01-15 16:33:40|2122.6|2122.3|2122.8|2122.5|2122.9|2122.6|2122.5|2122.2|100
1610728430000|2021-01-15 16:33:50|2122.7|2122.4|2122.2|2121.9|2122.7|2122.4|2122|2121.7|43
1610728440000|2021-01-15 16:34:00|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.2|2121.9|56
1610728450000|2021-01-15 16:34:10|2122.4|2122.1|2122.9|2122.6|2122.9|2122.6|2122.4|2122.1|98
1610728460000|2021-01-15 16:34:20|2122.8|2122.5|2122.7|2122.4|2122.9|2122.6|2122.5|2122.2|71
1610728470000|2021-01-15 16:34:30|2122.9|2122.6|2122.5|2122.2|2122.9|2122.6|2122.5|2122.2|50
1610728480000|2021-01-15 16:34:40|2122.3|2122|2121.8|2121.5|2122.3|2122|2121.7|2121.4|111
1610728490000|2021-01-15 16:34:50|2121.9|2121.6|2121.7|2121.4|2122|2121.7|2121.4|2121.1|79
1610728500000|2021-01-15 16:35:00|2121.8|2121.5|2120.6|2120.3|2121.8|2121.5|2120.6|2120.3|69
1610728510000|2021-01-15 16:35:10|2120.8|2120.5|2121.7|2121.4|2121.9|2121.6|2120.5|2120.2|71
1610728520000|2021-01-15 16:35:20|2121.6|2121.3|2121.8|2121.5|2121.9|2121.6|2121.4|2121.1|45
1610728530000|2021-01-15 16:35:30|2121.7|2121.4|2122|2121.7|2122|2121.7|2121.4|2121.1|60
1610728540000|2021-01-15 16:35:40|2122.1|2121.8|2121.8|2121.5|2122.1|2121.8|2121.6|2121.3|74
1610728550000|2021-01-15 16:35:50|2121.9|2121.6|2121.8|2121.5|2122|2121.7|2121.7|2121.4|74
1610728560000|2021-01-15 16:36:00|2121.7|2121.4|2121.6|2121.3|2122|2121.7|2121.6|2121.3|94
1610728570000|2021-01-15 16:36:10|2121.7|2121.4|2121.4|2121.1|2122|2121.7|2121.3|2121|108
1610728580000|2021-01-15 16:36:20|2121.5|2121.2|2121.7|2121.4|2121.7|2121.4|2121.3|2121|82
1610728590000|2021-01-15 16:36:30|2121.9|2121.6|2122|2121.7|2122.1|2121.8|2121.7|2121.4|75
1610728600000|2021-01-15 16:36:40|2121.9|2121.6|2121.9|2121.6|2122|2121.7|2121.7|2121.4|64
1610728610000|2021-01-15 16:36:50|2122|2121.7|2122.7|2122.4|2122.7|2122.4|2121.9|2121.6|69
1610728620000|2021-01-15 16:37:00|2122.6|2122.3|2122.9|2122.6|2122.9|2122.6|2122.4|2122.1|54
1610728630000|2021-01-15 16:37:10|2122.8|2122.5|2122.5|2122.2|2122.8|2122.5|2122.3|2122|57
1610728640000|2021-01-15 16:37:20|2122.6|2122.3|2122.8|2122.5|2122.9|2122.6|2122.6|2122.3|80
1610728650000|2021-01-15 16:37:30|2122.7|2122.4|2122.3|2122|2122.7|2122.4|2122.3|2122|65
1610728660000|2021-01-15 16:37:40|2122.2|2121.9|2122|2121.7|2122.2|2121.9|2121.7|2121.4|36
1610728670000|2021-01-15 16:37:50|2121.9|2121.6|2122|2121.7|2122.2|2121.9|2121.8|2121.5|52
1610728680000|2021-01-15 16:38:00|2122.2|2121.9|2123.4|2123.1|2123.4|2123.1|2122.2|2121.9|160
1610728690000|2021-01-15 16:38:10|2123.5|2123.2|2123.3|2123|2123.9|2123.6|2123.2|2122.9|91
1610728700000|2021-01-15 16:38:20|2123.4|2123.1|2123.5|2123.2|2123.7|2123.4|2123.3|2123|52
1610728710000|2021-01-15 16:38:30|2123.6|2123.3|2123.3|2123|2123.8|2123.5|2123.2|2122.9|41
1610728720000|2021-01-15 16:38:40|2123.1|2122.8|2122.9|2122.6|2123.3|2123|2122.9|2122.6|35
1610728730000|2021-01-15 16:38:50|2123.1|2122.8|2123.2|2122.9|2123.2|2122.9|2122.7|2122.4|29
1610728740000|2021-01-15 16:39:00|2123.1|2122.8|2123.1|2122.8|2123.3|2123|2123|2122.7|53
1610728750000|2021-01-15 16:39:10|2123.5|2123.2|2123.2|2122.9|2123.7|2123.4|2123.2|2122.9|51
1610728760000|2021-01-15 16:39:20|2123.3|2123|2123.4|2123.1|2123.5|2123.2|2123.3|2123|34
1610728770000|2021-01-15 16:39:30|2123.3|2123|2124|2123.7|2124|2123.7|2123.2|2122.9|65
1610728780000|2021-01-15 16:39:40|2124.1|2123.8|2124.4|2124.1|2124.4|2124.1|2123.9|2123.6|44
1610728790000|2021-01-15 16:39:50|2124.2|2123.9|2124.1|2123.8|2124.4|2124.1|2124|2123.7|63
1610728800000|2021-01-15 16:40:00|2124.2|2123.9|2124.5|2124.2|2124.7|2124.4|2124.2|2123.9|81
1610728810000|2021-01-15 16:40:10|2124.7|2124.4|2124.9|2124.6|2125|2124.7|2124.5|2124.2|165
1610728820000|2021-01-15 16:40:20|2125|2124.7|2125.9|2125.6|2125.9|2125.6|2124.9|2124.6|214
1610728830000|2021-01-15 16:40:30|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.7|2125.4|150
1610728840000|2021-01-15 16:40:40|2125.8|2125.5|2125.7|2125.4|2125.9|2125.6|2125.5|2125.2|93
1610728850000|2021-01-15 16:40:50|2125.8|2125.5|2125.7|2125.4|2125.9|2125.6|2125.7|2125.4|301
1610728860000|2021-01-15 16:41:00|2125.6|2125.3|2125.5|2125.2|2125.9|2125.6|2125.4|2125.1|70
1610728870000|2021-01-15 16:41:10|2125.4|2125.1|2125.8|2125.5|2125.8|2125.5|2125.4|2125.1|185
1610728880000|2021-01-15 16:41:20|2125.7|2125.4|2125.8|2125.5|2125.9|2125.6|2125.7|2125.4|69
1610728890000|2021-01-15 16:41:30|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.7|2125.4|89
1610728900000|2021-01-15 16:41:40|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.7|2125.4|92
1610728910000|2021-01-15 16:41:50|2125.8|2125.5|2125.6|2125.3|2125.9|2125.6|2125.6|2125.3|162
1610728920000|2021-01-15 16:42:00|2125.5|2125.2|2125.8|2125.5|2125.9|2125.6|2125.5|2125.2|186
1610728930000|2021-01-15 16:42:10|2125.9|2125.6|2125.4|2125.1|2125.9|2125.6|2125.4|2125.1|57
1610728940000|2021-01-15 16:42:20|2125.2|2124.9|2125|2124.7|2125.3|2125|2124.9|2124.6|99
1610728950000|2021-01-15 16:42:30|2124.8|2124.5|2125.2|2124.9|2125.3|2125|2124.8|2124.5|82
1610728960000|2021-01-15 16:42:40|2124.9|2124.6|2124.7|2124.4|2125.2|2124.9|2124.7|2124.4|65
1610728970000|2021-01-15 16:42:50|2124.8|2124.5|2125.1|2124.8|2125.2|2124.9|2124.7|2124.4|46
1610728980000|2021-01-15 16:43:00|2124.9|2124.6|2125.5|2125.2|2125.5|2125.2|2124.9|2124.6|72
1610728990000|2021-01-15 16:43:10|2125.6|2125.3|2125.2|2124.9|2125.6|2125.3|2125.2|2124.9|36
1610729000000|2021-01-15 16:43:20|2125.3|2125|2125.3|2125|2125.4|2125.1|2125.3|2125|19
1610729010000|2021-01-15 16:43:30|2125.4|2125.1|2125.9|2125.6|2125.9|2125.6|2125.4|2125.1|60
1610729020000|2021-01-15 16:43:40|2125.8|2125.5|2126|2125.7|2126.4|2126.1|2125.8|2125.5|122
1610729030000|2021-01-15 16:43:50|2126.1|2125.8|2126.2|2125.9|2126.3|2126|2126.1|2125.8|34
1610729040000|2021-01-15 16:44:00|2126.3|2126|2126.7|2126.4|2126.8|2126.5|2126.3|2126|77
1610729050000|2021-01-15 16:44:10|2126.6|2126.3|2125.5|2125.2|2126.9|2126.6|2125.3|2125|152
1610729060000|2021-01-15 16:44:20|2125.3|2125|2125.4|2125.1|2125.6|2125.3|2125.2|2124.9|35
1610729070000|2021-01-15 16:44:30|2125.2|2124.9|2125.1|2124.8|2125.2|2124.9|2125|2124.7|21
1610729080000|2021-01-15 16:44:40|2125.2|2124.9|2125.1|2124.8|2125.2|2124.9|2124.8|2124.5|84
1610729090000|2021-01-15 16:44:50|2125|2124.7|2125.2|2124.9|2125.2|2124.9|2124.9|2124.6|136
1610729100000|2021-01-15 16:45:00|2125.1|2124.8|2125|2124.7|2125.3|2125|2125|2124.7|281
1610729110000|2021-01-15 16:45:10|2124.9|2124.6|2124.3|2124|2124.9|2124.6|2124|2123.7|96
1610729120000|2021-01-15 16:45:20|2124.4|2124.1|2124.9|2124.6|2124.9|2124.6|2124.3|2124|39
1610729130000|2021-01-15 16:45:30|2124.5|2124.2|2124.6|2124.3|2124.8|2124.5|2124|2123.7|392
1610729140000|2021-01-15 16:45:40|2124.5|2124.2|2124.4|2124.1|2124.6|2124.3|2124.3|2124|303
1610729150000|2021-01-15 16:45:50|2124.5|2124.2|2123.5|2123.2|2124.5|2124.2|2123.3|2123|358
1610729160000|2021-01-15 16:46:00|2123.3|2123|2123|2122.7|2123.3|2123|2122.8|2122.5|210
1610729170000|2021-01-15 16:46:10|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123|2122.7|217
1610729180000|2021-01-15 16:46:20|2123.3|2123|2123.1|2122.8|2123.5|2123.2|2122.9|2122.6|389
1610729190000|2021-01-15 16:46:30|2123|2122.7|2122.6|2122.3|2123.2|2122.9|2122.5|2122.2|200
1610729200000|2021-01-15 16:46:40|2122.9|2122.6|2123|2122.7|2123.3|2123|2122.7|2122.4|114
1610729210000|2021-01-15 16:46:50|2122.5|2122.2|2121.8|2121.5|2122.5|2122.2|2120.8|2120.5|605
1610729220000|2021-01-15 16:47:00|2121.7|2121.4|2122.3|2122|2122.3|2122|2121.4|2121.1|63
1610729230000|2021-01-15 16:47:10|2122.2|2121.9|2122.3|2122|2122.7|2122.4|2122|2121.7|181
1610729240000|2021-01-15 16:47:20|2122.2|2121.9|2122.1|2121.8|2122.4|2122.1|2122|2121.7|200
1610729250000|2021-01-15 16:47:30|2122.2|2121.9|2122.5|2122.2|2122.6|2122.3|2122.1|2121.8|121
1610729260000|2021-01-15 16:47:40|2122.7|2122.4|2123.3|2123|2123.5|2123.2|2122.5|2122.2|71
1610729270000|2021-01-15 16:47:50|2122.9|2122.6|2122.7|2122.4|2123.2|2122.9|2122.4|2122.1|343
1610729280000|2021-01-15 16:48:00|2122.6|2122.3|2122.6|2122.3|2122.8|2122.5|2122.4|2122.1|231
1610729290000|2021-01-15 16:48:10|2122.8|2122.5|2122.8|2122.5|2123.1|2122.8|2122.7|2122.4|158
1610729300000|2021-01-15 16:48:20|2122.9|2122.6|2123|2122.7|2123|2122.7|2122.7|2122.4|155
1610729310000|2021-01-15 16:48:30|2123.1|2122.8|2123.4|2123.1|2123.6|2123.3|2123.1|2122.8|287
1610729320000|2021-01-15 16:48:40|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.1|2122.8|105
1610729330000|2021-01-15 16:48:50|2123.1|2122.8|2123.4|2123.1|2123.8|2123.5|2123.1|2122.8|289
1610729340000|2021-01-15 16:49:00|2123.5|2123.2|2123.1|2122.8|2124.1|2123.8|2123.1|2122.8|200
1610729350000|2021-01-15 16:49:10|2123|2122.7|2122.7|2122.4|2123.4|2123.1|2122.7|2122.4|66
1610729360000|2021-01-15 16:49:20|2122.8|2122.5|2121.5|2121.2|2123|2122.7|2121.4|2121.1|115
1610729370000|2021-01-15 16:49:30|2121.4|2121.1|2120.5|2120.2|2121.5|2121.2|2120.3|2120|84
1610729380000|2021-01-15 16:49:40|2120.4|2120.1|2119.2|2118.9|2120.4|2120.1|2119.2|2118.9|97
1610729390000|2021-01-15 16:49:50|2119.3|2119|2119.7|2119.4|2119.7|2119.4|2119.3|2119|46
1610729400000|2021-01-15 16:50:00|2119.8|2119.5|2119.9|2119.6|2119.9|2119.6|2119.5|2119.2|100
1610729410000|2021-01-15 16:50:10|2120|2119.7|2120.6|2120.3|2120.6|2120.3|2119.9|2119.6|67
1610729420000|2021-01-15 16:50:20|2120.7|2120.4|2120.6|2120.3|2120.8|2120.5|2120.2|2119.9|159
1610729430000|2021-01-15 16:50:30|2120.5|2120.2|2119.6|2119.3|2120.6|2120.3|2119.2|2118.9|273
1610729440000|2021-01-15 16:50:40|2119.5|2119.2|2118.6|2118.3|2119.6|2119.3|2118.6|2118.3|261
1610729450000|2021-01-15 16:50:50|2118.5|2118.2|2117.8|2117.5|2118.6|2118.3|2117.6|2117.3|114
1610729460000|2021-01-15 16:51:00|2117.7|2117.4|2117.8|2117.5|2118.5|2118.2|2117.7|2117.4|251
1610729470000|2021-01-15 16:51:10|2117.9|2117.6|2118.1|2117.8|2118.2|2117.9|2117.9|2117.6|41
1610729480000|2021-01-15 16:51:20|2118|2117.7|2117.5|2117.2|2118.1|2117.8|2117.5|2117.2|43
1610729490000|2021-01-15 16:51:30|2117.6|2117.3|2117.4|2117.1|2117.8|2117.5|2117.4|2117.1|66
1610729500000|2021-01-15 16:51:40|2117.3|2117|2117|2116.7|2117.4|2117.1|2117|2116.7|47
1610729510000|2021-01-15 16:51:50|2116.9|2116.6|2116|2115.7|2117|2116.7|2116|2115.7|77
1610729520000|2021-01-15 16:52:00|2116.1|2115.8|2116.4|2116.1|2116.5|2116.2|2116.1|2115.8|77
1610729530000|2021-01-15 16:52:10|2116.5|2116.2|2116.9|2116.6|2117.2|2116.9|2116.4|2116.1|51
1610729540000|2021-01-15 16:52:20|2116.8|2116.5|2117.5|2117.2|2117.6|2117.3|2116.8|2116.5|47
1610729550000|2021-01-15 16:52:30|2117.3|2117|2117.5|2117.2|2117.7|2117.4|2116.7|2116.4|41
1610729560000|2021-01-15 16:52:40|2117.6|2117.3|2117.3|2117|2117.8|2117.5|2117.3|2117|38
1610729570000|2021-01-15 16:52:50|2117.1|2116.8|2117.7|2117.4|2117.7|2117.4|2117.1|2116.8|38
1610729580000|2021-01-15 16:53:00|2117.5|2117.2|2118|2117.7|2118|2117.7|2117.4|2117.1|31
1610729590000|2021-01-15 16:53:10|2118.1|2117.8|2118.4|2118.1|2118.7|2118.4|2118.1|2117.8|36
1610729600000|2021-01-15 16:53:20|2118.2|2117.9|2118.6|2118.3|2118.6|2118.3|2118.2|2117.9|30
1610729610000|2021-01-15 16:53:30|2118.5|2118.2|2118.4|2118.1|2118.7|2118.4|2118.3|2118|25
1610729620000|2021-01-15 16:53:40|2118.6|2118.3|2118.8|2118.5|2118.8|2118.5|2118.5|2118.2|11
1610729630000|2021-01-15 16:53:50|2118.9|2118.6|2119.3|2119|2119.3|2119|2118.9|2118.6|27
1610729640000|2021-01-15 16:54:00|2119|2118.7|2119.2|2118.9|2119.3|2119|2118.9|2118.6|24
1610729650000|2021-01-15 16:54:10|2119.3|2119|2118.6|2118.3|2119.3|2119|2118.4|2118.1|50
1610729660000|2021-01-15 16:54:20|2118.5|2118.2|2118.9|2118.6|2119.1|2118.8|2118.3|2118|16
1610729670000|2021-01-15 16:54:30|2118.8|2118.5|2118.6|2118.3|2118.8|2118.5|2118.5|2118.2|17
1610729680000|2021-01-15 16:54:40|2118.4|2118.1|2118.7|2118.4|2118.8|2118.5|2118.4|2118.1|19
1610729690000|2021-01-15 16:54:50|2118.8|2118.5|2119|2118.7|2119.1|2118.8|2118.8|2118.5|20
1610729700000|2021-01-15 16:55:00|2118.9|2118.6|2119|2118.7|2119|2118.7|2118.5|2118.2|26
1610729710000|2021-01-15 16:55:10|2119.1|2118.8|2119.5|2119.2|2119.5|2119.2|2119.1|2118.8|16
1610729720000|2021-01-15 16:55:20|2119.6|2119.3|2119.3|2119|2119.7|2119.4|2119.2|2118.9|10
1610729730000|2021-01-15 16:55:30|2119.1|2118.8|2118.5|2118.2|2119.1|2118.8|2118.5|2118.2|18
1610729740000|2021-01-15 16:55:40|2118.4|2118.1|2117.6|2117.3|2118.9|2118.6|2117.6|2117.3|26
1610729750000|2021-01-15 16:55:50|2117.7|2117.4|2118|2117.7|2118.1|2117.8|2117.7|2117.4|33
1610729760000|2021-01-15 16:56:00|2117.9|2117.6|2117.7|2117.4|2117.9|2117.6|2117.7|2117.4|8
1610729770000|2021-01-15 16:56:10|2117.6|2117.3|2118.1|2117.8|2118.4|2118.1|2117.5|2117.2|20
1610729780000|2021-01-15 16:56:20|2118.3|2118|2118.4|2118.1|2118.4|2118.1|2118.2|2117.9|7
1610729790000|2021-01-15 16:56:30|2118.6|2118.3|2118.7|2118.4|2119|2118.7|2118.5|2118.2|20
1610729800000|2021-01-15 16:56:40|2118.8|2118.5|2118.4|2118.1|2118.8|2118.5|2118.4|2118.1|16
1610729810000|2021-01-15 16:56:50|2118.5|2118.2|2118.7|2118.4|2118.8|2118.5|2118.4|2118.1|21
1610729820000|2021-01-15 16:57:00|2118.8|2118.5|2119.1|2118.8|2119.3|2119|2118.7|2118.4|33
1610729830000|2021-01-15 16:57:10|2119.3|2119|2119.7|2119.4|2119.8|2119.5|2119.1|2118.8|29
1610729840000|2021-01-15 16:57:20|2120|2119.7|2120.3|2120|2120.4|2120.1|2119.9|2119.6|54
1610729850000|2021-01-15 16:57:30|2120.4|2120.1|2120.3|2120|2120.8|2120.5|2120.3|2120|48
1610729860000|2021-01-15 16:57:40|2120.2|2119.9|2120.2|2119.9|2120.3|2120|2119.9|2119.6|60
1610729870000|2021-01-15 16:57:50|2120.1|2119.8|2120.5|2120.2|2120.5|2120.2|2120|2119.7|28
1610729880000|2021-01-15 16:58:00|2120.3|2120|2120.3|2120|2120.4|2120.1|2120|2119.7|53
1610729890000|2021-01-15 16:58:10|2119.9|2119.6|2119.7|2119.4|2119.9|2119.6|2119.4|2119.1|28
1610729900000|2021-01-15 16:58:20|2119.9|2119.6|2119.9|2119.6|2120|2119.7|2119.7|2119.4|26
1610729910000|2021-01-15 16:58:30|2120.3|2120|2120.4|2120.1|2120.4|2120.1|2120.2|2119.9|18
1610729920000|2021-01-15 16:58:40|2120.5|2120.2|2120.7|2120.4|2121|2120.7|2120.5|2120.2|47
1610729930000|2021-01-15 16:58:50|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|19
1610729940000|2021-01-15 16:59:00|2120.8|2120.5|2120.2|2119.9|2120.9|2120.6|2120.1|2119.8|37
1610729950000|2021-01-15 16:59:10|2119.9|2119.6|2120|2119.7|2120.3|2120|2119.9|2119.6|26
1610729960000|2021-01-15 16:59:20|2120.1|2119.8|2120.2|2119.9|2120.2|2119.9|2120|2119.7|55
1610729970000|2021-01-15 16:59:30|2120.1|2119.8|2119.9|2119.6|2120.6|2120.3|2119.9|2119.6|17
1610729980000|2021-01-15 16:59:40|2120.6|2120.3|2120.1|2119.8|2120.6|2120.3|2120.1|2119.8|23
1610729990000|2021-01-15 16:59:50|2120|2119.7|2120.1|2119.8|2120.5|2120.2|2120|2119.7|22
1610730000000|2021-01-15 17:00:00|2120.2|2119.9|2120|2119.7|2120.2|2119.9|2119.7|2119.4|22
1610730010000|2021-01-15 17:00:10|2120.2|2119.9|2119.9|2119.6|2120.5|2120.2|2119.9|2119.6|17
1610730020000|2021-01-15 17:00:20|2120|2119.7|2120.6|2120.3|2120.6|2120.3|2120|2119.7|16
1610730030000|2021-01-15 17:00:30|2120.3|2120|2120.3|2120|2120.4|2120.1|2120.2|2119.9|23
1610730040000|2021-01-15 17:00:40|2120.1|2119.8|2119.6|2119.3|2120.1|2119.8|2119.6|2119.3|8
1610730050000|2021-01-15 17:00:50|2119.9|2119.6|2119.3|2119|2119.9|2119.6|2118.9|2118.6|23
1610730060000|2021-01-15 17:01:00|2119.4|2119.1|2119|2118.7|2119.4|2119.1|2119|2118.7|29
1610730070000|2021-01-15 17:01:10|2119.3|2119|2119.1|2118.8|2119.5|2119.2|2119.1|2118.8|55
1610730080000|2021-01-15 17:01:20|2119|2118.7|2118.7|2118.4|2119.3|2119|2118.7|2118.4|32
1610730090000|2021-01-15 17:01:30|2118.8|2118.5|2119.2|2118.9|2119.3|2119|2118.6|2118.3|61
1610730100000|2021-01-15 17:01:40|2119.3|2119|2119.1|2118.8|2119.7|2119.4|2119.1|2118.8|28
1610730110000|2021-01-15 17:01:50|2118.8|2118.5|2119.1|2118.8|2119.1|2118.8|2118.8|2118.5|27
1610730120000|2021-01-15 17:02:00|2118.8|2118.5|2119.4|2119.1|2119.4|2119.1|2118.8|2118.5|21
1610730130000|2021-01-15 17:02:10|2119.6|2119.3|2119.7|2119.4|2120|2119.7|2119.5|2119.2|15
1610730140000|2021-01-15 17:02:20|2119.5|2119.2|2119.7|2119.4|2119.8|2119.5|2119.5|2119.2|16
1610730150000|2021-01-15 17:02:30|2119.8|2119.5|2119.8|2119.5|2120|2119.7|2119.7|2119.4|17
1610730160000|2021-01-15 17:02:40|2120.1|2119.8|2120.3|2120|2120.3|2120|2120|2119.7|13
1610730170000|2021-01-15 17:02:50|2120.4|2120.1|2120|2119.7|2120.5|2120.2|2120|2119.7|13
1610730180000|2021-01-15 17:03:00|2120.1|2119.8|2120.9|2120.6|2121|2120.7|2120.1|2119.8|25
1610730190000|2021-01-15 17:03:10|2120.6|2120.3|2120.8|2120.5|2120.9|2120.6|2120.5|2120.2|30
1610730200000|2021-01-15 17:03:20|2121|2120.7|2121.9|2121.6|2121.9|2121.6|2121|2120.7|42
1610730210000|2021-01-15 17:03:30|2121.8|2121.5|2122|2121.7|2122.1|2121.8|2121.6|2121.3|25
1610730220000|2021-01-15 17:03:40|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122|2121.7|16
1610730230000|2021-01-15 17:03:50|2122.3|2122|2121.7|2121.4|2122.3|2122|2121.7|2121.4|19
1610730240000|2021-01-15 17:04:00|2121.8|2121.5|2122.1|2121.8|2122.1|2121.8|2121.8|2121.5|11
1610730250000|2021-01-15 17:04:10|2122.3|2122|2122|2121.7|2122.3|2122|2122|2121.7|6
1610730260000|2021-01-15 17:04:20|2121.9|2121.6|2122.6|2122.3|2122.6|2122.3|2121.9|2121.6|16
1610730270000|2021-01-15 17:04:30|2122.5|2122.2|2122.9|2122.6|2122.9|2122.6|2122.5|2122.2|34
1610730280000|2021-01-15 17:04:40|2122.7|2122.4|2123.2|2122.9|2123.4|2123.1|2122.7|2122.4|42
1610730290000|2021-01-15 17:04:50|2123.1|2122.8|2123.5|2123.2|2123.5|2123.2|2123|2122.7|12
1610730300000|2021-01-15 17:05:00|2123.8|2123.5|2123.4|2123.1|2124|2123.7|2123.3|2123|75
1610730310000|2021-01-15 17:05:10|2123.6|2123.3|2124.3|2124|2124.4|2124.1|2123.6|2123.3|31
1610730320000|2021-01-15 17:05:20|2124.4|2124.1|2124.3|2124|2124.4|2124.1|2124.1|2123.8|33
1610730330000|2021-01-15 17:05:30|2124.5|2124.2|2124.5|2124.2|2124.7|2124.4|2124.4|2124.1|29
1610730340000|2021-01-15 17:05:40|2124.3|2124|2122.8|2122.5|2124.3|2124|2122.8|2122.5|39
1610730350000|2021-01-15 17:05:50|2122.7|2122.4|2122.3|2122|2122.7|2122.4|2121.8|2121.5|44
1610730360000|2021-01-15 17:06:00|2122|2121.7|2121.5|2121.2|2122|2121.7|2120.9|2120.6|69
1610730370000|2021-01-15 17:06:10|2121.4|2121.1|2121.8|2121.5|2121.9|2121.6|2121.4|2121.1|11
1610730380000|2021-01-15 17:06:20|2121.6|2121.3|2121|2120.7|2121.6|2121.3|2121|2120.7|10
1610730390000|2021-01-15 17:06:30|2120.9|2120.6|2120.6|2120.3|2121.3|2121|2120.6|2120.3|39
1610730400000|2021-01-15 17:06:40|2120.7|2120.4|2121.6|2121.3|2121.6|2121.3|2120.7|2120.4|36
1610730410000|2021-01-15 17:06:50|2121.7|2121.4|2121.4|2121.1|2121.7|2121.4|2121.3|2121|11
1610730420000|2021-01-15 17:07:00|2121.5|2121.2|2121.7|2121.4|2121.7|2121.4|2121.4|2121.1|13
1610730430000|2021-01-15 17:07:10|2121.8|2121.5|2121.7|2121.4|2121.8|2121.5|2121.6|2121.3|9
1610730440000|2021-01-15 17:07:20|2121.8|2121.5|2121.4|2121.1|2121.8|2121.5|2121.2|2120.9|24
1610730450000|2021-01-15 17:07:30|2121.3|2121|2121.9|2121.6|2122|2121.7|2121.3|2121|33
1610730460000|2021-01-15 17:07:40|2122|2121.7|2121.8|2121.5|2122.3|2122|2121.7|2121.4|28
1610730470000|2021-01-15 17:07:50|2121.9|2121.6|2121.9|2121.6|2122|2121.7|2121.7|2121.4|129
1610730480000|2021-01-15 17:08:00|2121.8|2121.5|2122|2121.7|2122.1|2121.8|2121.7|2121.4|214
1610730490000|2021-01-15 17:08:10|2122.1|2121.8|2121.7|2121.4|2122.3|2122|2121.7|2121.4|292
1610730500000|2021-01-15 17:08:20|2121.9|2121.6|2121.7|2121.4|2122|2121.7|2121.5|2121.2|17
1610730510000|2021-01-15 17:08:30|2121.5|2121.2|2121.7|2121.4|2121.8|2121.5|2121.2|2120.9|47
1610730520000|2021-01-15 17:08:40|2121.8|2121.5|2122.2|2121.9|2122.2|2121.9|2121.7|2121.4|11
1610730530000|2021-01-15 17:08:50|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.9|2121.6|6
1610730540000|2021-01-15 17:09:00|2121.9|2121.6|2121.7|2121.4|2121.9|2121.6|2121.5|2121.2|57
1610730550000|2021-01-15 17:09:10|2122|2121.7|2122.3|2122|2122.7|2122.4|2121.8|2121.5|39
1610730560000|2021-01-15 17:09:20|2122.5|2122.2|2123|2122.7|2123.3|2123|2122.5|2122.2|34
1610730570000|2021-01-15 17:09:30|2123.2|2122.9|2122.8|2122.5|2123.2|2122.9|2122.5|2122.2|13
1610730580000|2021-01-15 17:09:40|2122.9|2122.6|2123|2122.7|2123|2122.7|2122.7|2122.4|16
1610730590000|2021-01-15 17:09:50|2122.8|2122.5|2122.6|2122.3|2122.9|2122.6|2122.6|2122.3|6
1610730600000|2021-01-15 17:10:00|2122.4|2122.1|2122|2121.7|2122.6|2122.3|2122|2121.7|33
1610730610000|2021-01-15 17:10:10|2122.1|2121.8|2121.7|2121.4|2122.1|2121.8|2121.5|2121.2|44
1610730620000|2021-01-15 17:10:20|2121.6|2121.3|2121.4|2121.1|2121.9|2121.6|2121.4|2121.1|19
1610730630000|2021-01-15 17:10:30|2121.3|2121|2121.2|2120.9|2121.4|2121.1|2121|2120.7|37
1610730640000|2021-01-15 17:10:40|2121|2120.7|2120.5|2120.2|2121|2120.7|2120.5|2120.2|60
1610730650000|2021-01-15 17:10:50|2120.4|2120.1|2121|2120.7|2121|2120.7|2120.4|2120.1|44
1610730660000|2021-01-15 17:11:00|2120.9|2120.6|2121.3|2121|2121.5|2121.2|2120.7|2120.4|29
1610730670000|2021-01-15 17:11:10|2121.2|2120.9|2120.8|2120.5|2121.2|2120.9|2120.8|2120.5|12
1610730680000|2021-01-15 17:11:20|2121.2|2120.9|2121.1|2120.8|2121.4|2121.1|2121.1|2120.8|10
1610730690000|2021-01-15 17:11:30|2121.3|2121|2121.8|2121.5|2121.8|2121.5|2121.3|2121|16
1610730700000|2021-01-15 17:11:40|2121.5|2121.2|2121|2120.7|2121.5|2121.2|2121|2120.7|6
1610730710000|2021-01-15 17:11:50|2121.4|2121.1|2120.9|2120.6|2121.4|2121.1|2120.9|2120.6|42
1610730720000|2021-01-15 17:12:00|2121|2120.7|2121|2120.7|2121.4|2121.1|2120.8|2120.5|42
1610730730000|2021-01-15 17:12:10|2121.2|2120.9|2121.1|2120.8|2121.2|2120.9|2120.8|2120.5|46
1610730740000|2021-01-15 17:12:20|2121.3|2121|2121.9|2121.6|2122.2|2121.9|2121.3|2121|29
1610730750000|2021-01-15 17:12:30|2121.5|2121.2|2121.4|2121.1|2121.5|2121.2|2121.3|2121|16
1610730760000|2021-01-15 17:12:40|2121.3|2121|2121.9|2121.6|2121.9|2121.6|2121|2120.7|17
1610730770000|2021-01-15 17:12:50|2121.7|2121.4|2121.3|2121|2121.7|2121.4|2121.3|2121|5
1610730780000|2021-01-15 17:13:00|2121.2|2120.9|2121|2120.7|2121.2|2120.9|2120.5|2120.2|17
1610730790000|2021-01-15 17:13:10|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|3
1610730800000|2021-01-15 17:13:20|2121|2120.7|2120.5|2120.2|2121.1|2120.8|2120.5|2120.2|12
1610730810000|2021-01-15 17:13:30|2119.8|2119.5|2119.5|2119.2|2119.9|2119.6|2119.5|2119.2|44
1610730820000|2021-01-15 17:13:40|2119.7|2119.4|2120.2|2119.9|2120.3|2120|2119.7|2119.4|12
1610730830000|2021-01-15 17:13:50|2120.9|2120.6|2120.6|2120.3|2120.9|2120.6|2120.6|2120.3|7
1610730840000|2021-01-15 17:14:00|2120.7|2120.4|2120.8|2120.5|2121.3|2121|2120.7|2120.4|15
1610730850000|2021-01-15 17:14:10|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.5|2120.2|15
1610730860000|2021-01-15 17:14:20|2120.6|2120.3|2121.4|2121.1|2121.4|2121.1|2120.6|2120.3|20
1610730870000|2021-01-15 17:14:30|2121.3|2121|2121.6|2121.3|2121.6|2121.3|2121.3|2121|6
1610730880000|2021-01-15 17:14:40|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.8|2121.5|9
1610730890000|2021-01-15 17:14:50|2121.7|2121.4|2121.9|2121.6|2121.9|2121.6|2121.7|2121.4|26
1610730900000|2021-01-15 17:15:00|2121.8|2121.5|2122.2|2121.9|2122.3|2122|2121.8|2121.5|15
1610730910000|2021-01-15 17:15:10|2122.3|2122|2122|2121.7|2122.4|2122.1|2122|2121.7|41
1610730920000|2021-01-15 17:15:20|2122.1|2121.8|2122.3|2122|2122.3|2122|2121.9|2121.6|24
1610730930000|2021-01-15 17:15:30|2122.4|2122.1|2122.6|2122.3|2122.6|2122.3|2122.4|2122.1|8
1610730940000|2021-01-15 17:15:40|2122.5|2122.2|2122.1|2121.8|2122.5|2122.2|2121.9|2121.6|49
1610730950000|2021-01-15 17:15:50|2122.2|2121.9|2122.1|2121.8|2122.3|2122|2122|2121.7|55
1610730960000|2021-01-15 17:16:00|2121.9|2121.6|2122.3|2122|2122.3|2122|2121.9|2121.6|42
1610730970000|2021-01-15 17:16:10|2122.7|2122.4|2124.1|2123.8|2124.1|2123.8|2122.3|2122|219
1610730980000|2021-01-15 17:16:20|2124.2|2123.9|2124.9|2124.6|2125.3|2125|2124.2|2123.9|80
1610730990000|2021-01-15 17:16:30|2124.8|2124.5|2125|2124.7|2125.3|2125|2124.6|2124.3|47
1610731000000|2021-01-15 17:16:40|2124.9|2124.6|2125.2|2124.9|2125.3|2125|2124.8|2124.5|34
1610731010000|2021-01-15 17:16:50|2125.4|2125.1|2124.9|2124.6|2125.4|2125.1|2124.5|2124.2|20
1610731020000|2021-01-15 17:17:00|2125|2124.7|2125.2|2124.9|2125.2|2124.9|2125|2124.7|16
1610731030000|2021-01-15 17:17:10|2125.4|2125.1|2125.5|2125.2|2125.7|2125.4|2125.4|2125.1|43
1610731040000|2021-01-15 17:17:20|2125.4|2125.1|2124.9|2124.6|2125.5|2125.2|2124.8|2124.5|19
1610731050000|2021-01-15 17:17:30|2125.2|2124.9|2125.2|2124.9|2125.3|2125|2125.2|2124.9|8
1610731060000|2021-01-15 17:17:40|2124.9|2124.6|2124.5|2124.2|2124.9|2124.6|2124.4|2124.1|17
1610731070000|2021-01-15 17:17:50|2124.7|2124.4|2125.2|2124.9|2125.2|2124.9|2124.7|2124.4|24
1610731080000|2021-01-15 17:18:00|2125.3|2125|2125|2124.7|2125.4|2125.1|2125|2124.7|13
1610731090000|2021-01-15 17:18:10|2125.2|2124.9|2125.2|2124.9|2125.4|2125.1|2125.1|2124.8|20
1610731100000|2021-01-15 17:18:20|2125|2124.7|2125.4|2125.1|2125.5|2125.2|2124.9|2124.6|32
1610731110000|2021-01-15 17:18:30|2125.2|2124.9|2125.5|2125.2|2125.5|2125.2|2125.2|2124.9|25
1610731120000|2021-01-15 17:18:40|2125.4|2125.1|2125.1|2124.8|2125.6|2125.3|2125.1|2124.8|17
1610731130000|2021-01-15 17:18:50|2125|2124.7|2125.2|2124.9|2125.3|2125|2124.8|2124.5|32
1610731140000|2021-01-15 17:19:00|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2124.8|2124.5|17
1610731150000|2021-01-15 17:19:10|2125.1|2124.8|2124.4|2124.1|2125.1|2124.8|2124.2|2123.9|62
1610731160000|2021-01-15 17:19:20|2124.7|2124.4|2125.1|2124.8|2125.1|2124.8|2124.6|2124.3|25
1610731170000|2021-01-15 17:19:30|2125|2124.7|2125.3|2125|2125.4|2125.1|2125|2124.7|13
1610731180000|2021-01-15 17:19:40|2125.4|2125.1|2125.5|2125.2|2125.6|2125.3|2125.4|2125.1|13
1610731190000|2021-01-15 17:19:50|2125.4|2125.1|2125.1|2124.8|2125.4|2125.1|2124.9|2124.6|14
1610731200000|2021-01-15 17:20:00|2125.2|2124.9|2125|2124.7|2125.2|2124.9|2125|2124.7|23
1610731210000|2021-01-15 17:20:10|2125.2|2124.9|2124.6|2124.3|2125.2|2124.9|2124.5|2124.2|11
1610731220000|2021-01-15 17:20:20|2124.4|2124.1|2123.9|2123.6|2124.4|2124.1|2123.9|2123.6|34
1610731230000|2021-01-15 17:20:30|2124|2123.7|2124|2123.7|2124|2123.7|2123.7|2123.4|13
1610731240000|2021-01-15 17:20:40|2123.7|2123.4|2123.9|2123.6|2124.2|2123.9|2123.7|2123.4|68
1610731250000|2021-01-15 17:20:50|2123.7|2123.4|2123.2|2122.9|2123.8|2123.5|2123|2122.7|37
1610731260000|2021-01-15 17:21:00|2123|2122.7|2122.5|2122.2|2123|2122.7|2122.2|2121.9|60
1610731270000|2021-01-15 17:21:10|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.2|2121.9|24
1610731280000|2021-01-15 17:21:20|2122.3|2122|2122.6|2122.3|2123.2|2122.9|2122.3|2122|47
1610731290000|2021-01-15 17:21:30|2122.5|2122.2|2122.9|2122.6|2123|2122.7|2122.5|2122.2|18
1610731300000|2021-01-15 17:21:40|2123.1|2122.8|2123.4|2123.1|2123.4|2123.1|2123.1|2122.8|18
1610731310000|2021-01-15 17:21:50|2123.2|2122.9|2123|2122.7|2123.2|2122.9|2122.9|2122.6|8
1610731320000|2021-01-15 17:22:00|2122.8|2122.5|2122.5|2122.2|2122.8|2122.5|2122.5|2122.2|22
1610731330000|2021-01-15 17:22:10|2122.6|2122.3|2122.7|2122.4|2122.9|2122.6|2122.4|2122.1|43
1610731340000|2021-01-15 17:22:20|2122.8|2122.5|2123|2122.7|2123.2|2122.9|2122.8|2122.5|39
1610731350000|2021-01-15 17:22:30|2123.1|2122.8|2123.7|2123.4|2123.7|2123.4|2123.1|2122.8|71
1610731360000|2021-01-15 17:22:40|2123.6|2123.3|2123.3|2123|2123.6|2123.3|2123.3|2123|9
1610731370000|2021-01-15 17:22:50|2123.1|2122.8|2123.4|2123.1|2123.4|2123.1|2123.1|2122.8|5
1610731380000|2021-01-15 17:23:00|2123.3|2123|2122.7|2122.4|2123.3|2123|2122.7|2122.4|13
1610731390000|2021-01-15 17:23:10|2122.5|2122.2|2122.8|2122.5|2122.8|2122.5|2122.5|2122.2|7
1610731400000|2021-01-15 17:23:20|2122.6|2122.3|2122.5|2122.2|2122.6|2122.3|2122.5|2122.2|15
1610731410000|2021-01-15 17:23:30|2122.4|2122.1|2121.9|2121.6|2122.4|2122.1|2121.8|2121.5|37
1610731420000|2021-01-15 17:23:40|2121.7|2121.4|2121.8|2121.5|2121.8|2121.5|2121.5|2121.2|24
1610731430000|2021-01-15 17:23:50|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.8|2121.5|9
1610731440000|2021-01-15 17:24:00|2122.3|2122|2121.8|2121.5|2122.3|2122|2121.6|2121.3|14
1610731450000|2021-01-15 17:24:10|2121.7|2121.4|2122.3|2122|2122.4|2122.1|2121.7|2121.4|11
1610731460000|2021-01-15 17:24:20|2122.4|2122.1|2122.2|2121.9|2122.6|2122.3|2122.2|2121.9|15
1610731470000|2021-01-15 17:24:30|2122.3|2122|2122.6|2122.3|2122.9|2122.6|2122.3|2122|96
1610731480000|2021-01-15 17:24:40|2122.7|2122.4|2122.7|2122.4|2123.1|2122.8|2122.4|2122.1|268
1610731490000|2021-01-15 17:24:50|2122.6|2122.3|2123.6|2123.3|2123.6|2123.3|2122.5|2122.2|128
1610731500000|2021-01-15 17:25:00|2123.5|2123.2|2123.2|2122.9|2123.6|2123.3|2122.9|2122.6|407
1610731510000|2021-01-15 17:25:10|2123.3|2123|2123.2|2122.9|2123.3|2123|2122.7|2122.4|232
1610731520000|2021-01-15 17:25:20|2123.3|2123|2123.2|2122.9|2123.4|2123.1|2123.1|2122.8|190
1610731530000|2021-01-15 17:25:30|2123.1|2122.8|2123|2122.7|2123.6|2123.3|2122.7|2122.4|175
1610731540000|2021-01-15 17:25:40|2123.1|2122.8|2123.1|2122.8|2123.6|2123.3|2123|2122.7|100
1610731550000|2021-01-15 17:25:50|2123.2|2122.9|2123.3|2123|2123.5|2123.2|2123.2|2122.9|134
1610731560000|2021-01-15 17:26:00|2123.4|2123.1|2123.1|2122.8|2123.6|2123.3|2123|2122.7|111
1610731570000|2021-01-15 17:26:10|2123|2122.7|2123.5|2123.2|2123.5|2123.2|2122.8|2122.5|166
1610731580000|2021-01-15 17:26:20|2123.4|2123.1|2123.2|2122.9|2123.6|2123.3|2123.1|2122.8|258
1610731590000|2021-01-15 17:26:30|2123.3|2123|2122.3|2122|2123.3|2123|2122.2|2121.9|221
1610731600000|2021-01-15 17:26:40|2122.4|2122.1|2122.4|2122.1|2122.6|2122.3|2121.9|2121.6|154
1610731610000|2021-01-15 17:26:50|2122.5|2122.2|2122.6|2122.3|2122.9|2122.6|2122.1|2121.8|79
1610731620000|2021-01-15 17:27:00|2122.5|2122.2|2122.5|2122.2|2122.6|2122.3|2122.3|2122|140
1610731630000|2021-01-15 17:27:10|2122.4|2122.1|2122.2|2121.9|2122.5|2122.2|2121.9|2121.6|65
1610731640000|2021-01-15 17:27:20|2122.1|2121.8|2122.3|2122|2122.3|2122|2122.1|2121.8|138
1610731650000|2021-01-15 17:27:30|2122.4|2122.1|2122.5|2122.2|2122.5|2122.2|2122.1|2121.8|58
1610731660000|2021-01-15 17:27:40|2122.6|2122.3|2122.3|2122|2122.7|2122.4|2122.3|2122|47
1610731670000|2021-01-15 17:27:50|2122.2|2121.9|2122|2121.7|2122.4|2122.1|2122|2121.7|31
1610731680000|2021-01-15 17:28:00|2121.9|2121.6|2122|2121.7|2122.3|2122|2121.7|2121.4|218
1610731690000|2021-01-15 17:28:10|2122.3|2122|2122.3|2122|2122.7|2122.4|2122.3|2122|181
1610731700000|2021-01-15 17:28:20|2122.4|2122.1|2122.7|2122.4|2122.8|2122.5|2122.3|2122|290
1610731710000|2021-01-15 17:28:30|2122.9|2122.6|2123.4|2123.1|2123.4|2123.1|2122.7|2122.4|79
1610731720000|2021-01-15 17:28:40|2123.3|2123|2123.4|2123.1|2123.4|2123.1|2123.2|2122.9|16
1610731730000|2021-01-15 17:28:50|2123.5|2123.2|2124|2123.7|2124.1|2123.8|2123.5|2123.2|47
1610731740000|2021-01-15 17:29:00|2123.8|2123.5|2123.1|2122.8|2123.8|2123.5|2122.9|2122.6|31
1610731750000|2021-01-15 17:29:10|2123.3|2123|2123.2|2122.9|2123.5|2123.2|2123.2|2122.9|9
1610731760000|2021-01-15 17:29:20|2123.1|2122.8|2123|2122.7|2123.1|2122.8|2123|2122.7|4
1610731770000|2021-01-15 17:29:30|2122.9|2122.6|2122.8|2122.5|2122.9|2122.6|2122.8|2122.5|9
1610731780000|2021-01-15 17:29:40|2122.7|2122.4|2122.2|2121.9|2122.7|2122.4|2121.8|2121.5|44
1610731790000|2021-01-15 17:29:50|2122.1|2121.8|2121.9|2121.6|2122.2|2121.9|2121.8|2121.5|10
1610731800000|2021-01-15 17:30:00|2121.4|2121.1|2121.6|2121.3|2121.8|2121.5|2121.2|2120.9|36
1610731810000|2021-01-15 17:30:10|2121.9|2121.6|2121.7|2121.4|2122.1|2121.8|2121.7|2121.4|12
1610731820000|2021-01-15 17:30:20|2121.6|2121.3|2121.8|2121.5|2121.8|2121.5|2121.2|2120.9|18
1610731830000|2021-01-15 17:30:30|2122|2121.7|2122.8|2122.5|2122.8|2122.5|2122|2121.7|15
1610731840000|2021-01-15 17:30:40|2122.6|2122.3|2121.9|2121.6|2122.6|2122.3|2121.9|2121.6|12
1610731850000|2021-01-15 17:30:50|2122|2121.7|2122.1|2121.8|2122.3|2122|2122|2121.7|7
1610731860000|2021-01-15 17:31:00|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2121.7|2121.4|22
1610731870000|2021-01-15 17:31:10|2122.3|2122|2122.2|2121.9|2122.4|2122.1|2122.1|2121.8|42
1610731880000|2021-01-15 17:31:20|2122|2121.7|2122.5|2122.2|2122.5|2122.2|2121.8|2121.5|18
1610731890000|2021-01-15 17:31:30|2122.6|2122.3|2123.7|2123.4|2123.7|2123.4|2122.6|2122.3|40
1610731900000|2021-01-15 17:31:40|2123.8|2123.5|2123.7|2123.4|2124.4|2124.1|2123.7|2123.4|24
1610731910000|2021-01-15 17:31:50|2124|2123.7|2124.6|2124.3|2124.6|2124.3|2124|2123.7|16
1610731920000|2021-01-15 17:32:00|2124.8|2124.5|2125.1|2124.8|2125.2|2124.9|2124.6|2124.3|58
1610731930000|2021-01-15 17:32:10|2124.9|2124.6|2124.7|2124.4|2125|2124.7|2124.7|2124.4|25
1610731940000|2021-01-15 17:32:20|2124.5|2124.2|2124.2|2123.9|2124.6|2124.3|2123.9|2123.6|16
1610731950000|2021-01-15 17:32:30|2124.4|2124.1|2124.8|2124.5|2124.8|2124.5|2124.4|2124.1|14
1610731960000|2021-01-15 17:32:40|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|11
1610731970000|2021-01-15 17:32:50|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2
1610731980000|2021-01-15 17:33:00|2124.6|2124.3|2124.5|2124.2|2124.6|2124.3|2124.2|2123.9|8
1610731990000|2021-01-15 17:33:10|2124.6|2124.3|2124.5|2124.2|2124.7|2124.4|2124.5|2124.2|17
1610732000000|2021-01-15 17:33:20|2124.7|2124.4|2124.7|2124.4|2124.8|2124.5|2124.6|2124.3|8
1610732010000|2021-01-15 17:33:30|2124.8|2124.5|2125|2124.7|2125|2124.7|2124.8|2124.5|19
1610732020000|2021-01-15 17:33:40|2125.1|2124.8|2125.4|2125.1|2125.4|2125.1|2124.9|2124.6|15
1610732030000|2021-01-15 17:33:50|2125.5|2125.2|2125.3|2125|2125.6|2125.3|2125.3|2125|14
1610732040000|2021-01-15 17:34:00|2125.2|2124.9|2124.3|2124|2125.2|2124.9|2124|2123.7|31
1610732050000|2021-01-15 17:34:10|2124.5|2124.2|2124.3|2124|2124.8|2124.5|2124.3|2124|13
1610732060000|2021-01-15 17:34:20|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.3|2124|15
1610732070000|2021-01-15 17:34:30|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.1|2123.8|15
1610732080000|2021-01-15 17:34:40|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610732090000|2021-01-15 17:34:50|2124.5|2124.2|2124.4|2124.1|2124.5|2124.2|2124.3|2124|8
1610732100000|2021-01-15 17:35:00|2124.3|2124|2124.5|2124.2|2124.5|2124.2|2124.2|2123.9|15
1610732110000|2021-01-15 17:35:10|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|12
1610732120000|2021-01-15 17:35:20|2124.7|2124.4|2124.6|2124.3|2124.8|2124.5|2124.6|2124.3|11
1610732130000|2021-01-15 17:35:30|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.4|2124.1|7
1610732140000|2021-01-15 17:35:40|2124.8|2124.5|2125.2|2124.9|2125.2|2124.9|2124.8|2124.5|7
1610732150000|2021-01-15 17:35:50|2125.3|2125|2125.2|2124.9|2125.3|2125|2125|2124.7|4
1610732160000|2021-01-15 17:36:00|2125.1|2124.8|2126|2125.7|2126.1|2125.8|2125.1|2124.8|50
1610732170000|2021-01-15 17:36:10|2125.7|2125.4|2125.8|2125.5|2125.9|2125.6|2125.7|2125.4|30
1610732180000|2021-01-15 17:36:20|2125.9|2125.6|2125.5|2125.2|2125.9|2125.6|2125.5|2125.2|10
1610732190000|2021-01-15 17:36:30|2125.4|2125.1|2125.9|2125.6|2126|2125.7|2125.4|2125.1|30
1610732200000|2021-01-15 17:36:40|2126|2125.7|2127.2|2126.9|2127.2|2126.9|2125.8|2125.5|306
1610732210000|2021-01-15 17:36:50|2127|2126.7|2126.8|2126.5|2127.1|2126.8|2126.6|2126.3|209
1610732220000|2021-01-15 17:37:00|2126.7|2126.4|2126.5|2126.2|2126.8|2126.5|2126.3|2126|84
1610732230000|2021-01-15 17:37:10|2126.6|2126.3|2126.8|2126.5|2127.3|2127|2126.6|2126.3|51
1610732240000|2021-01-15 17:37:20|2126.7|2126.4|2126.3|2126|2126.7|2126.4|2126.3|2126|40
1610732250000|2021-01-15 17:37:30|2126.6|2126.3|2127.2|2126.9|2127.2|2126.9|2126.6|2126.3|15
1610732260000|2021-01-15 17:37:40|2127.3|2127|2126.8|2126.5|2127.3|2127|2126.8|2126.5|15
1610732270000|2021-01-15 17:37:50|2127|2126.7|2127.2|2126.9|2127.3|2127|2127|2126.7|10
1610732280000|2021-01-15 17:38:00|2126.8|2126.5|2126.9|2126.6|2127|2126.7|2126.7|2126.4|27
1610732290000|2021-01-15 17:38:10|2127|2126.7|2127.2|2126.9|2127.2|2126.9|2127|2126.7|15
1610732300000|2021-01-15 17:38:20|2127.3|2127|2127|2126.7|2127.3|2127|2126.6|2126.3|30
1610732310000|2021-01-15 17:38:30|2127.2|2126.9|2127.4|2127.1|2127.5|2127.2|2127.2|2126.9|40
1610732320000|2021-01-15 17:38:40|2127.3|2127|2128.1|2127.8|2128.2|2127.9|2127.3|2127|103
1610732330000|2021-01-15 17:38:50|2128.4|2128.1|2128.3|2128|2128.8|2128.5|2128.2|2127.9|67
1610732340000|2021-01-15 17:39:00|2128.1|2127.8|2128.3|2128|2128.3|2128|2127.6|2127.3|112
1610732350000|2021-01-15 17:39:10|2128.5|2128.2|2128.7|2128.4|2128.7|2128.4|2128.3|2128|30
1610732360000|2021-01-15 17:39:20|2128.4|2128.1|2128.6|2128.3|2128.6|2128.3|2128.3|2128|13
1610732370000|2021-01-15 17:39:30|2128.5|2128.2|2128.6|2128.3|2128.7|2128.4|2128.2|2127.9|14
1610732380000|2021-01-15 17:39:40|2128.7|2128.4|2129.3|2129|2129.5|2129.2|2128.7|2128.4|75
1610732390000|2021-01-15 17:39:50|2129.4|2129.1|2129.4|2129.1|2129.5|2129.2|2129.3|2129|26
1610732400000|2021-01-15 17:40:00|2129.3|2129|2129.1|2128.8|2129.3|2129|2128.9|2128.6|68
1610732410000|2021-01-15 17:40:10|2129|2128.7|2129.3|2129|2129.3|2129|2128.9|2128.6|31
1610732420000|2021-01-15 17:40:20|2129.2|2128.9|2129.9|2129.6|2129.9|2129.6|2129.2|2128.9|72
1610732430000|2021-01-15 17:40:30|2129.8|2129.5|2129.1|2128.8|2129.8|2129.5|2129.1|2128.8|14
1610732440000|2021-01-15 17:40:40|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2128.9|2128.6|29
1610732450000|2021-01-15 17:40:50|2129.3|2129|2129.6|2129.3|2129.6|2129.3|2129.1|2128.8|39
1610732460000|2021-01-15 17:41:00|2129.7|2129.4|2129.1|2128.8|2129.7|2129.4|2129|2128.7|27
1610732470000|2021-01-15 17:41:10|2129.2|2128.9|2129.5|2129.2|2129.7|2129.4|2129.2|2128.9|42
1610732480000|2021-01-15 17:41:20|2129.3|2129|2129.5|2129.2|2129.5|2129.2|2129.3|2129|8
1610732490000|2021-01-15 17:41:30|2129.6|2129.3|2129.6|2129.3|2129.7|2129.4|2129.5|2129.2|17
1610732500000|2021-01-15 17:41:40|2129.9|2129.6|2130.3|2130|2130.3|2130|2129.9|2129.6|34
1610732510000|2021-01-15 17:41:50|2130.5|2130.2|2130.2|2129.9|2130.6|2130.3|2130.1|2129.8|59
1610732520000|2021-01-15 17:42:00|2130.4|2130.1|2129.8|2129.5|2130.4|2130.1|2129.8|2129.5|52
1610732530000|2021-01-15 17:42:10|2129.9|2129.6|2130.3|2130|2130.4|2130.1|2129.9|2129.6|23
1610732540000|2021-01-15 17:42:20|2130.4|2130.1|2130.1|2129.8|2130.5|2130.2|2130.1|2129.8|40
1610732550000|2021-01-15 17:42:30|2130.2|2129.9|2130|2129.7|2130.5|2130.2|2130|2129.7|80
1610732560000|2021-01-15 17:42:40|2130.1|2129.8|2129.2|2128.9|2130.2|2129.9|2129.2|2128.9|33
1610732570000|2021-01-15 17:42:50|2129.1|2128.8|2129.9|2129.6|2129.9|2129.6|2129|2128.7|19
1610732580000|2021-01-15 17:43:00|2130|2129.7|2129.5|2129.2|2130|2129.7|2129.4|2129.1|19
1610732590000|2021-01-15 17:43:10|2129.6|2129.3|2129.5|2129.2|2129.7|2129.4|2129.3|2129|24
1610732600000|2021-01-15 17:43:20|2129.4|2129.1|2128.7|2128.4|2129.5|2129.2|2128.7|2128.4|18
1610732610000|2021-01-15 17:43:30|2129|2128.7|2129.3|2129|2129.4|2129.1|2129|2128.7|21
1610732620000|2021-01-15 17:43:40|2129.2|2128.9|2129|2128.7|2129.3|2129|2129|2128.7|12
1610732630000|2021-01-15 17:43:50|2129.5|2129.2|2129.5|2129.2|2129.6|2129.3|2129.4|2129.1|8
1610732640000|2021-01-15 17:44:00|2129.6|2129.3|2129|2128.7|2129.6|2129.3|2129|2128.7|7
1610732650000|2021-01-15 17:44:10|2129.2|2128.9|2129|2128.7|2129.3|2129|2129|2128.7|10
1610732660000|2021-01-15 17:44:20|2128.9|2128.6|2127.7|2127.4|2128.9|2128.6|2127.7|2127.4|219
1610732670000|2021-01-15 17:44:30|2127.8|2127.5|2127.9|2127.6|2128|2127.7|2127.7|2127.4|186
1610732680000|2021-01-15 17:44:40|2128.1|2127.8|2128.5|2128.2|2128.5|2128.2|2128.1|2127.8|20
1610732690000|2021-01-15 17:44:50|2128.6|2128.3|2128.6|2128.3|2128.9|2128.6|2128.5|2128.2|14
1610732700000|2021-01-15 17:45:00|2128.3|2128|2128.2|2127.9|2128.6|2128.3|2128.2|2127.9|25
1610732710000|2021-01-15 17:45:10|2128|2127.7|2128|2127.7|2128.1|2127.8|2127.7|2127.4|21
1610732720000|2021-01-15 17:45:20|2127.9|2127.6|2127.8|2127.5|2128.1|2127.8|2127.7|2127.4|22
1610732730000|2021-01-15 17:45:30|2128|2127.7|2127.7|2127.4|2128.1|2127.8|2127.4|2127.1|43
1610732740000|2021-01-15 17:45:40|2127.6|2127.3|2127.2|2126.9|2127.6|2127.3|2127|2126.7|45
1610732750000|2021-01-15 17:45:50|2127.3|2127|2127.4|2127.1|2127.5|2127.2|2127.1|2126.8|26
1610732760000|2021-01-15 17:46:00|2127.3|2127|2127.6|2127.3|2127.6|2127.3|2127.3|2127|15
1610732770000|2021-01-15 17:46:10|2127.5|2127.2|2127.4|2127.1|2127.5|2127.2|2127.4|2127.1|12
1610732780000|2021-01-15 17:46:20|2127.5|2127.2|2127.4|2127.1|2127.5|2127.2|2127.4|2127.1|2
1610732790000|2021-01-15 17:46:30|2127.8|2127.5|2127.5|2127.2|2127.8|2127.5|2127.5|2127.2|16
1610732800000|2021-01-15 17:46:40|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.5|2127.2|4
1610732810000|2021-01-15 17:46:50|2127.7|2127.4|2127.7|2127.4|2127.8|2127.5|2127.6|2127.3|13
1610732820000|2021-01-15 17:47:00|2127.6|2127.3|2127|2126.7|2127.6|2127.3|2127|2126.7|24
1610732830000|2021-01-15 17:47:10|2127.3|2127|2127.5|2127.2|2127.5|2127.2|2127|2126.7|37
1610732840000|2021-01-15 17:47:20|2127.6|2127.3|2127.3|2127|2127.6|2127.3|2127.1|2126.8|14
1610732850000|2021-01-15 17:47:30|2127.4|2127.1|2127.5|2127.2|2127.5|2127.2|2127.2|2126.9|8
1610732860000|2021-01-15 17:47:40|2127.4|2127.1|2127.8|2127.5|2127.8|2127.5|2127.4|2127.1|8
1610732870000|2021-01-15 17:47:50|2128.3|2128|2128.3|2128|2128.3|2128|2128|2127.7|25
1610732880000|2021-01-15 17:48:00|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.3|2128|12
1610732890000|2021-01-15 17:48:10|2128.7|2128.4|2128.8|2128.5|2128.8|2128.5|2128.7|2128.4|15
1610732900000|2021-01-15 17:48:20|2128.6|2128.3|2129|2128.7|2129|2128.7|2128.5|2128.2|15
1610732910000|2021-01-15 17:48:30|2129.1|2128.8|2129|2128.7|2129.2|2128.9|2129|2128.7|15
1610732920000|2021-01-15 17:48:40|2128.9|2128.6|2128.6|2128.3|2129|2128.7|2128.5|2128.2|11
1610732930000|2021-01-15 17:48:50|2128.4|2128.1|2128.9|2128.6|2128.9|2128.6|2128.4|2128.1|14
1610732940000|2021-01-15 17:49:00|2129|2128.7|2129.3|2129|2129.3|2129|2129|2128.7|17
1610732950000|2021-01-15 17:49:10|2129.4|2129.1|2129|2128.7|2129.4|2129.1|2128.8|2128.5|17
1610732960000|2021-01-15 17:49:20|2129.1|2128.8|2128.9|2128.6|2129.3|2129|2128.9|2128.6|12
1610732970000|2021-01-15 17:49:30|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2128.9|2128.6|12
1610732980000|2021-01-15 17:49:40|2128.8|2128.5|2128.4|2128.1|2128.8|2128.5|2128.1|2127.8|17
1610732990000|2021-01-15 17:49:50|2128.3|2128|2128.2|2127.9|2128.3|2128|2128|2127.7|14
1610733000000|2021-01-15 17:50:00|2128.1|2127.8|2128.1|2127.8|2128.2|2127.9|2128|2127.7|7
1610733010000|2021-01-15 17:50:10|2128.2|2127.9|2127.9|2127.6|2128.3|2128|2127.6|2127.3|31
1610733020000|2021-01-15 17:50:20|2127.8|2127.5|2128|2127.7|2128|2127.7|2127.8|2127.5|12
1610733030000|2021-01-15 17:50:30|2127.8|2127.5|2127.7|2127.4|2127.8|2127.5|2127.5|2127.2|8
1610733040000|2021-01-15 17:50:40|2127.6|2127.3|2126.8|2126.5|2127.6|2127.3|2126.5|2126.2|113
1610733050000|2021-01-15 17:50:50|2127.1|2126.8|2127.4|2127.1|2127.4|2127.1|2126.9|2126.6|17
1610733060000|2021-01-15 17:51:00|2127.5|2127.2|2127.5|2127.2|2127.6|2127.3|2127.5|2127.2|20
1610733070000|2021-01-15 17:51:10|2127.4|2127.1|2127.8|2127.5|2127.9|2127.6|2127.1|2126.8|28
1610733080000|2021-01-15 17:51:20|2127.9|2127.6|2128.7|2128.4|2128.7|2128.4|2127.7|2127.4|52
1610733090000|2021-01-15 17:51:30|2129|2128.7|2128.8|2128.5|2129.2|2128.9|2128.7|2128.4|35
1610733100000|2021-01-15 17:51:40|2128.7|2128.4|2129.1|2128.8|2129.1|2128.8|2128.7|2128.4|123
1610733110000|2021-01-15 17:51:50|2129.2|2128.9|2129.2|2128.9|2129.5|2129.2|2128.9|2128.6|174
1610733120000|2021-01-15 17:52:00|2129.1|2128.8|2129.7|2129.4|2129.7|2129.4|2129|2128.7|211
1610733130000|2021-01-15 17:52:10|2129.6|2129.3|2129.7|2129.4|2129.8|2129.5|2129.5|2129.2|316
1610733140000|2021-01-15 17:52:20|2129.6|2129.3|2129.8|2129.5|2130|2129.7|2129.4|2129.1|95
1610733150000|2021-01-15 17:52:30|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.2|2128.9|53
1610733160000|2021-01-15 17:52:40|2129.8|2129.5|2130.6|2130.3|2130.7|2130.4|2129.6|2129.3|230
1610733170000|2021-01-15 17:52:50|2130.7|2130.4|2131.3|2131|2131.3|2131|2130.4|2130.1|341
1610733180000|2021-01-15 17:53:00|2131.2|2130.9|2132.4|2132.1|2132.5|2132.2|2131.2|2130.9|316
1610733190000|2021-01-15 17:53:10|2132.3|2132|2132.3|2132|2132.8|2132.5|2132.2|2131.9|94
1610733200000|2021-01-15 17:53:20|2132.1|2131.8|2131.6|2131.3|2132.1|2131.8|2131.4|2131.1|138
1610733210000|2021-01-15 17:53:30|2131.5|2131.2|2131.7|2131.4|2132|2131.7|2131.3|2131|188
1610733220000|2021-01-15 17:53:40|2131.6|2131.3|2129.6|2129.3|2132|2131.7|2129.6|2129.3|197
1610733230000|2021-01-15 17:53:50|2129.3|2129|2129.9|2129.6|2129.9|2129.6|2129.3|2129|213
1610733240000|2021-01-15 17:54:00|2129.7|2129.4|2130.2|2129.9|2130.2|2129.9|2129.7|2129.4|48
1610733250000|2021-01-15 17:54:10|2130.3|2130|2130.6|2130.3|2130.7|2130.4|2130.1|2129.8|96
1610733260000|2021-01-15 17:54:20|2130.5|2130.2|2130.3|2130|2130.5|2130.2|2130.3|2130|89
1610733270000|2021-01-15 17:54:30|2130.5|2130.2|2130.4|2130.1|2130.8|2130.5|2130.2|2129.9|63
1610733280000|2021-01-15 17:54:40|2130.3|2130|2130|2129.7|2130.3|2130|2129.3|2129|249
1610733290000|2021-01-15 17:54:50|2130.1|2129.8|2130|2129.7|2130.1|2129.8|2129.7|2129.4|56
1610733300000|2021-01-15 17:55:00|2130.1|2129.8|2129.8|2129.5|2130.4|2130.1|2129.7|2129.4|140
1610733310000|2021-01-15 17:55:10|2129.9|2129.6|2130.3|2130|2130.4|2130.1|2129.9|2129.6|69
1610733320000|2021-01-15 17:55:20|2130.2|2129.9|2130.5|2130.2|2130.8|2130.5|2130.2|2129.9|93
1610733330000|2021-01-15 17:55:30|2130.4|2130.1|2130.5|2130.2|2130.7|2130.4|2130.4|2130.1|46
1610733340000|2021-01-15 17:55:40|2130.4|2130.1|2130.3|2130|2130.6|2130.3|2130.2|2129.9|84
1610733350000|2021-01-15 17:55:50|2130.2|2129.9|2130.3|2130|2130.9|2130.6|2130.2|2129.9|186
1610733360000|2021-01-15 17:56:00|2130.4|2130.1|2130.3|2130|2130.6|2130.3|2130.3|2130|132
1610733370000|2021-01-15 17:56:10|2130.1|2129.8|2129.5|2129.2|2130.4|2130.1|2129.4|2129.1|204
1610733380000|2021-01-15 17:56:20|2129.4|2129.1|2128.5|2128.2|2129.5|2129.2|2128.5|2128.2|87
1610733390000|2021-01-15 17:56:30|2128.4|2128.1|2129|2128.7|2129|2128.7|2128.4|2128.1|39
1610733400000|2021-01-15 17:56:40|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.7|2128.4|13
1610733410000|2021-01-15 17:56:50|2129.1|2128.8|2129.4|2129.1|2129.5|2129.2|2129.1|2128.8|76
1610733420000|2021-01-15 17:57:00|2129.3|2129|2129.6|2129.3|2129.6|2129.3|2129.1|2128.8|37
1610733430000|2021-01-15 17:57:10|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.6|2129.3|45
1610733440000|2021-01-15 17:57:20|2129.9|2129.6|2130.1|2129.8|2130.3|2130|2129.9|2129.6|16
1610733450000|2021-01-15 17:57:30|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.5|2129.2|23
1610733460000|2021-01-15 17:57:40|2129.9|2129.6|2130.1|2129.8|2130.1|2129.8|2129.9|2129.6|12
1610733470000|2021-01-15 17:57:50|2130|2129.7|2130.2|2129.9|2130.2|2129.9|2129.8|2129.5|19
1610733480000|2021-01-15 17:58:00|2130|2129.7|2131|2130.7|2131|2130.7|2130|2129.7|279
1610733490000|2021-01-15 17:58:10|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2130.8|2130.5|66
1610733500000|2021-01-15 17:58:20|2131.1|2130.8|2131.4|2131.1|2131.4|2131.1|2130.9|2130.6|60
1610733510000|2021-01-15 17:58:30|2131.5|2131.2|2132.3|2132|2132.3|2132|2131.4|2131.1|67
1610733520000|2021-01-15 17:58:40|2132.2|2131.9|2131.7|2131.4|2132.2|2131.9|2131.5|2131.2|73
1610733530000|2021-01-15 17:58:50|2131.4|2131.1|2131.8|2131.5|2131.9|2131.6|2131.3|2131|40
1610733540000|2021-01-15 17:59:00|2132.1|2131.8|2132.5|2132.2|2132.5|2132.2|2132|2131.7|27
1610733550000|2021-01-15 17:59:10|2132.4|2132.1|2131.9|2131.6|2132.6|2132.3|2131.8|2131.5|74
1610733560000|2021-01-15 17:59:20|2132|2131.7|2132.1|2131.8|2132.3|2132|2132|2131.7|14
1610733570000|2021-01-15 17:59:30|2132.2|2131.9|2132.6|2132.3|2132.6|2132.3|2132.2|2131.9|40
1610733580000|2021-01-15 17:59:40|2132.7|2132.4|2133|2132.7|2133.4|2133.1|2132.7|2132.4|169
1610733590000|2021-01-15 17:59:50|2133.1|2132.8|2133.1|2132.8|2133.3|2133|2132.8|2132.5|44
1610733600000|2021-01-15 18:00:00|2132.9|2132.6|2132.7|2132.4|2133|2132.7|2132.4|2132.1|81
1610733610000|2021-01-15 18:00:10|2132.5|2132.2|2132.5|2132.2|2132.9|2132.6|2132.3|2132|41
1610733620000|2021-01-15 18:00:20|2132.4|2132.1|2131.6|2131.3|2132.4|2132.1|2131.6|2131.3|45
1610733630000|2021-01-15 18:00:30|2131.7|2131.4|2131.4|2131.1|2131.7|2131.4|2131.3|2131|32
1610733640000|2021-01-15 18:00:40|2131.5|2131.2|2131.3|2131|2131.5|2131.2|2131.3|2131|8
1610733650000|2021-01-15 18:00:50|2131.4|2131.1|2130.9|2130.6|2131.4|2131.1|2130.9|2130.6|23
1610733660000|2021-01-15 18:01:00|2130.8|2130.5|2129.8|2129.5|2130.8|2130.5|2129.8|2129.5|97
1610733670000|2021-01-15 18:01:10|2129.7|2129.4|2129.2|2128.9|2129.8|2129.5|2128.9|2128.6|268
1610733680000|2021-01-15 18:01:20|2129.4|2129.1|2129.2|2128.9|2129.5|2129.2|2129.1|2128.8|83
1610733690000|2021-01-15 18:01:30|2129.5|2129.2|2129.7|2129.4|2130.1|2129.8|2129.4|2129.1|149
1610733700000|2021-01-15 18:01:40|2129.6|2129.3|2130|2129.7|2130|2129.7|2129.5|2129.2|59
1610733710000|2021-01-15 18:01:50|2129.9|2129.6|2130.6|2130.3|2130.6|2130.3|2129.8|2129.5|33
1610733720000|2021-01-15 18:02:00|2130.5|2130.2|2130.9|2130.6|2131.1|2130.8|2130.5|2130.2|54
1610733730000|2021-01-15 18:02:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.1|2129.8|23
1610733740000|2021-01-15 18:02:20|2131|2130.7|2131.8|2131.5|2131.8|2131.5|2131|2130.7|29
1610733750000|2021-01-15 18:02:30|2131.9|2131.6|2131.9|2131.6|2132.3|2132|2131.8|2131.5|58
1610733760000|2021-01-15 18:02:40|2131.8|2131.5|2131.7|2131.4|2132|2131.7|2131.6|2131.3|177
1610733770000|2021-01-15 18:02:50|2131.6|2131.3|2131.9|2131.6|2131.9|2131.6|2131.5|2131.2|240
1610733780000|2021-01-15 18:03:00|2132|2131.7|2131.2|2130.9|2132|2131.7|2131.1|2130.8|23
1610733790000|2021-01-15 18:03:10|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2130.8|2130.5|20
1610733800000|2021-01-15 18:03:20|2130.9|2130.6|2130.6|2130.3|2130.9|2130.6|2130.4|2130.1|10
1610733810000|2021-01-15 18:03:30|2130.4|2130.1|2130.2|2129.9|2130.4|2130.1|2130.1|2129.8|14
1610733820000|2021-01-15 18:03:40|2130.1|2129.8|2129.6|2129.3|2130.1|2129.8|2129.4|2129.1|24
1610733830000|2021-01-15 18:03:50|2129.3|2129|2129.5|2129.2|2129.5|2129.2|2129.1|2128.8|14
1610733840000|2021-01-15 18:04:00|2129.7|2129.4|2128.8|2128.5|2129.7|2129.4|2128.7|2128.4|21
1610733850000|2021-01-15 18:04:10|2129|2128.7|2129.1|2128.8|2129.3|2129|2129|2128.7|24
1610733860000|2021-01-15 18:04:20|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129|2128.7|15
1610733870000|2021-01-15 18:04:30|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.7|2128.4|14
1610733880000|2021-01-15 18:04:40|2129|2128.7|2129|2128.7|2129.3|2129|2128.8|2128.5|7
1610733890000|2021-01-15 18:04:50|2128.9|2128.6|2128.7|2128.4|2129|2128.7|2128.7|2128.4|9
1610733900000|2021-01-15 18:05:00|2128.4|2128.1|2129.1|2128.8|2129.1|2128.8|2128.2|2127.9|106
1610733910000|2021-01-15 18:05:10|2129|2128.7|2128.8|2128.5|2129|2128.7|2128.7|2128.4|185
1610733920000|2021-01-15 18:05:20|2128.9|2128.6|2128.7|2128.4|2129.5|2129.2|2128.7|2128.4|143
1610733930000|2021-01-15 18:05:30|2128.8|2128.5|2128.7|2128.4|2128.9|2128.6|2128.4|2128.1|88
1610733940000|2021-01-15 18:05:40|2128.5|2128.2|2128.9|2128.6|2128.9|2128.6|2128.5|2128.2|174
1610733950000|2021-01-15 18:05:50|2129.1|2128.8|2129.2|2128.9|2129.4|2129.1|2129|2128.7|49
1610733960000|2021-01-15 18:06:00|2129.5|2129.2|2129.6|2129.3|2129.6|2129.3|2129.4|2129.1|15
1610733970000|2021-01-15 18:06:10|2129.5|2129.2|2129.2|2128.9|2129.5|2129.2|2129|2128.7|74
1610733980000|2021-01-15 18:06:20|2129|2128.7|2128.9|2128.6|2129.1|2128.8|2128.7|2128.4|12
1610733990000|2021-01-15 18:06:30|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.6|2128.3|9
1610734000000|2021-01-15 18:06:40|2128.6|2128.3|2129|2128.7|2129.1|2128.8|2128.5|2128.2|26
1610734010000|2021-01-15 18:06:50|2129.1|2128.8|2128.8|2128.5|2129.1|2128.8|2128.7|2128.4|18
1610734020000|2021-01-15 18:07:00|2128.9|2128.6|2129.5|2129.2|2129.9|2129.6|2128.9|2128.6|11
1610734030000|2021-01-15 18:07:10|2129.2|2128.9|2128.9|2128.6|2129.2|2128.9|2128.9|2128.6|15
1610734040000|2021-01-15 18:07:20|2129|2128.7|2129.4|2129.1|2129.4|2129.1|2129|2128.7|10
1610734050000|2021-01-15 18:07:30|2129.5|2129.2|2129.2|2128.9|2129.7|2129.4|2129.2|2128.9|9
1610734060000|2021-01-15 18:07:40|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2128.9|2128.6|4
1610734070000|2021-01-15 18:07:50|2129.1|2128.8|2129|2128.7|2129.3|2129|2128.9|2128.6|26
1610734080000|2021-01-15 18:08:00|2129.1|2128.8|2129.5|2129.2|2129.5|2129.2|2129.1|2128.8|8
1610734090000|2021-01-15 18:08:10|2129.6|2129.3|2129.1|2128.8|2129.8|2129.5|2129.1|2128.8|11
1610734100000|2021-01-15 18:08:20|2129.2|2128.9|2129.5|2129.2|2129.5|2129.2|2129.2|2128.9|5
1610734110000|2021-01-15 18:08:30|2129.3|2129|2130.2|2129.9|2130.2|2129.9|2129.3|2129|20
1610734120000|2021-01-15 18:08:40|2130.3|2130|2130.2|2129.9|2130.3|2130|2129.9|2129.6|56
1610734130000|2021-01-15 18:08:50|2130.1|2129.8|2130.2|2129.9|2130.4|2130.1|2130.1|2129.8|24
1610734140000|2021-01-15 18:09:00|2130.4|2130.1|2130.3|2130|2130.9|2130.6|2130.3|2130|29
1610734150000|2021-01-15 18:09:10|2130.2|2129.9|2129.8|2129.5|2130.2|2129.9|2129.8|2129.5|19
1610734160000|2021-01-15 18:09:20|2129.7|2129.4|2130.5|2130.2|2130.6|2130.3|2129.7|2129.4|12
1610734170000|2021-01-15 18:09:30|2130.8|2130.5|2130.7|2130.4|2130.8|2130.5|2130.5|2130.2|12
1610734180000|2021-01-15 18:09:40|2130.6|2130.3|2130.9|2130.6|2130.9|2130.6|2130.6|2130.3|8
1610734190000|2021-01-15 18:09:50|2131.1|2130.8|2130.8|2130.5|2131.1|2130.8|2130.8|2130.5|6
1610734200000|2021-01-15 18:10:00|2131.1|2130.8|2130.8|2130.5|2131.1|2130.8|2130.8|2130.5|13
1610734210000|2021-01-15 18:10:10|2131.1|2130.8|2130.7|2130.4|2131.1|2130.8|2130.5|2130.2|15
1610734220000|2021-01-15 18:10:20|2130.6|2130.3|2130.3|2130|2130.6|2130.3|2130.3|2130|13
1610734230000|2021-01-15 18:10:30|2130.2|2129.9|2130.5|2130.2|2130.7|2130.4|2130.2|2129.9|17
1610734240000|2021-01-15 18:10:40|2131|2130.7|2130.6|2130.3|2131|2130.7|2130.6|2130.3|22
1610734250000|2021-01-15 18:10:50|2130.5|2130.2|2130.8|2130.5|2130.8|2130.5|2130.5|2130.2|25
1610734260000|2021-01-15 18:11:00|2130.9|2130.6|2131|2130.7|2131.1|2130.8|2130.7|2130.4|12
1610734270000|2021-01-15 18:11:10|2130.8|2130.5|2130.5|2130.2|2130.8|2130.5|2130.5|2130.2|4
1610734280000|2021-01-15 18:11:20|2130.3|2130|2130.6|2130.3|2130.6|2130.3|2130.3|2130|8
1610734290000|2021-01-15 18:11:30|2130.7|2130.4|2130.8|2130.5|2130.9|2130.6|2130.7|2130.4|10
1610734300000|2021-01-15 18:11:40|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.8|2130.5|5
1610734310000|2021-01-15 18:11:50|2131.1|2130.8|2130.9|2130.6|2131.2|2130.9|2130.9|2130.6|19
1610734320000|2021-01-15 18:12:00|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|8
1610734330000|2021-01-15 18:12:10|2130.9|2130.6|2130.9|2130.6|2131|2130.7|2130.7|2130.4|98
1610734340000|2021-01-15 18:12:20|2130.8|2130.5|2130.5|2130.2|2130.8|2130.5|2130.5|2130.2|16
1610734350000|2021-01-15 18:12:30|2130.6|2130.3|2129.9|2129.6|2130.6|2130.3|2129.9|2129.6|32
1610734360000|2021-01-15 18:12:40|2129.8|2129.5|2130.1|2129.8|2130.2|2129.9|2129.5|2129.2|96
1610734370000|2021-01-15 18:12:50|2130.3|2130|2130.4|2130.1|2130.5|2130.2|2130.2|2129.9|13
1610734380000|2021-01-15 18:13:00|2130.5|2130.2|2130.2|2129.9|2130.6|2130.3|2130.2|2129.9|67
1610734390000|2021-01-15 18:13:10|2130.1|2129.8|2130.3|2130|2130.3|2130|2130.1|2129.8|12
1610734400000|2021-01-15 18:13:20|2130.2|2129.9|2130.1|2129.8|2130.7|2130.4|2130.1|2129.8|66
1610734410000|2021-01-15 18:13:30|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2129.6|2129.3|19
1610734420000|2021-01-15 18:13:40|2130.2|2129.9|2130.2|2129.9|2130.4|2130.1|2129.6|2129.3|86
1610734430000|2021-01-15 18:13:50|2130.1|2129.8|2129.6|2129.3|2130.2|2129.9|2129.6|2129.3|16
1610734440000|2021-01-15 18:14:00|2130|2129.7|2129.5|2129.2|2130|2129.7|2129.5|2129.2|100
1610734450000|2021-01-15 18:14:10|2129.6|2129.3|2129.7|2129.4|2129.7|2129.4|2129.4|2129.1|16
1610734460000|2021-01-15 18:14:20|2129.8|2129.5|2130.2|2129.9|2130.2|2129.9|2129.8|2129.5|8
1610734470000|2021-01-15 18:14:30|2130.3|2130|2130.7|2130.4|2130.7|2130.4|2130.2|2129.9|41
1610734480000|2021-01-15 18:14:40|2130.8|2130.5|2131|2130.7|2131|2130.7|2130.8|2130.5|36
1610734490000|2021-01-15 18:14:50|2130.8|2130.5|2131.1|2130.8|2131.1|2130.8|2130.7|2130.4|15
1610734500000|2021-01-15 18:15:00|2131|2130.7|2130.9|2130.6|2131|2130.7|2130.7|2130.4|12
1610734510000|2021-01-15 18:15:10|2131|2130.7|2131.6|2131.3|2131.8|2131.5|2131|2130.7|36
1610734520000|2021-01-15 18:15:20|2131.7|2131.4|2131.9|2131.6|2132.1|2131.8|2131.7|2131.4|24
1610734530000|2021-01-15 18:15:30|2132|2131.7|2131.8|2131.5|2132.2|2131.9|2131.8|2131.5|13
1610734540000|2021-01-15 18:15:40|2132.1|2131.8|2131.8|2131.5|2132.1|2131.8|2131.5|2131.2|119
1610734550000|2021-01-15 18:15:50|2131.9|2131.6|2131.9|2131.6|2132|2131.7|2131.7|2131.4|161
1610734560000|2021-01-15 18:16:00|2132|2131.7|2132.4|2132.1|2132.8|2132.5|2131.7|2131.4|81
1610734570000|2021-01-15 18:16:10|2132.5|2132.2|2132.1|2131.8|2132.7|2132.4|2132.1|2131.8|32
1610734580000|2021-01-15 18:16:20|2132.2|2131.9|2132.2|2131.9|2132.5|2132.2|2132.1|2131.8|62
1610734590000|2021-01-15 18:16:30|2132.1|2131.8|2131.8|2131.5|2132.1|2131.8|2131.8|2131.5|8
1610734600000|2021-01-15 18:16:40|2131.9|2131.6|2132.1|2131.8|2132.1|2131.8|2131.8|2131.5|10
1610734610000|2021-01-15 18:16:50|2132.4|2132.1|2132.5|2132.2|2132.5|2132.2|2132.4|2132.1|11
1610734620000|2021-01-15 18:17:00|2132.6|2132.3|2132.7|2132.4|2132.7|2132.4|2132.5|2132.2|13
1610734630000|2021-01-15 18:17:10|2132.5|2132.2|2133.5|2133.2|2133.5|2133.2|2132.5|2132.2|108
1610734640000|2021-01-15 18:17:20|2134.2|2133.9|2134.2|2133.9|2134.5|2134.2|2133.6|2133.3|373
1610734650000|2021-01-15 18:17:30|2134.1|2133.8|2133.8|2133.5|2134.3|2134|2133.6|2133.3|84
1610734660000|2021-01-15 18:17:40|2134|2133.7|2134.8|2134.5|2134.8|2134.5|2134|2133.7|71
1610734670000|2021-01-15 18:17:50|2134.9|2134.6|2134.9|2134.6|2135.1|2134.8|2134.9|2134.6|326
1610734680000|2021-01-15 18:18:00|2135|2134.7|2135|2134.7|2135.2|2134.9|2134.8|2134.5|134
1610734690000|2021-01-15 18:18:10|2134.7|2134.4|2133.8|2133.5|2134.8|2134.5|2133.8|2133.5|77
1610734700000|2021-01-15 18:18:20|2133.9|2133.6|2133.3|2133|2133.9|2133.6|2133.1|2132.8|51
1610734710000|2021-01-15 18:18:30|2133.4|2133.1|2133.5|2133.2|2133.6|2133.3|2133.2|2132.9|26
1610734720000|2021-01-15 18:18:40|2133.4|2133.1|2133.5|2133.2|2133.6|2133.3|2133.3|2133|23
1610734730000|2021-01-15 18:18:50|2133.4|2133.1|2133.4|2133.1|2133.5|2133.2|2133.3|2133|35
1610734740000|2021-01-15 18:19:00|2133.5|2133.2|2132.8|2132.5|2133.5|2133.2|2132.5|2132.2|39
1610734750000|2021-01-15 18:19:10|2133|2132.7|2132.8|2132.5|2133|2132.7|2132.8|2132.5|10
1610734760000|2021-01-15 18:19:20|2133.2|2132.9|2133.2|2132.9|2133.3|2133|2132.9|2132.6|13
1610734770000|2021-01-15 18:19:30|2133.1|2132.8|2132.9|2132.6|2133.1|2132.8|2132.9|2132.6|11
1610734780000|2021-01-15 18:19:40|2132.8|2132.5|2133.1|2132.8|2133.1|2132.8|2132.8|2132.5|19
1610734790000|2021-01-15 18:19:50|2133|2132.7|2132.9|2132.6|2133.2|2132.9|2132.9|2132.6|10
1610734800000|2021-01-15 18:20:00|2133|2132.7|2133.4|2133.1|2133.7|2133.4|2132.9|2132.6|27
1610734810000|2021-01-15 18:20:10|2133.3|2133|2133.8|2133.5|2133.8|2133.5|2133.3|2133|16
1610734820000|2021-01-15 18:20:20|2133.9|2133.6|2133.7|2133.4|2134.1|2133.8|2133.6|2133.3|41
1610734830000|2021-01-15 18:20:30|2134|2133.7|2133.5|2133.2|2134|2133.7|2133.5|2133.2|17
1610734840000|2021-01-15 18:20:40|2133.7|2133.4|2134|2133.7|2134|2133.7|2133.5|2133.2|10
1610734850000|2021-01-15 18:20:50|2134.2|2133.9|2134.2|2133.9|2134.4|2134.1|2134.2|2133.9|16
1610734860000|2021-01-15 18:21:00|2134.1|2133.8|2133.7|2133.4|2134.1|2133.8|2133.4|2133.1|44
1610734870000|2021-01-15 18:21:10|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|3
1610734880000|2021-01-15 18:21:20|2133.7|2133.4|2134.4|2134.1|2134.5|2134.2|2133.7|2133.4|26
1610734890000|2021-01-15 18:21:30|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.3|2134|26
1610734900000|2021-01-15 18:21:40|2134.4|2134.1|2134.1|2133.8|2134.5|2134.2|2134.1|2133.8|28
1610734910000|2021-01-15 18:21:50|2134.3|2134|2133.8|2133.5|2134.3|2134|2133.6|2133.3|46
1610734920000|2021-01-15 18:22:00|2134|2133.7|2134.1|2133.8|2134.2|2133.9|2133.9|2133.6|22
1610734930000|2021-01-15 18:22:10|2134.2|2133.9|2133.9|2133.6|2134.2|2133.9|2133.6|2133.3|16
1610734940000|2021-01-15 18:22:20|2133.8|2133.5|2133.7|2133.4|2133.9|2133.6|2133.7|2133.4|13
1610734950000|2021-01-15 18:22:30|2133.6|2133.3|2133.6|2133.3|2133.7|2133.4|2133.4|2133.1|16
1610734960000|2021-01-15 18:22:40|2133.8|2133.5|2133.5|2133.2|2133.8|2133.5|2133.5|2133.2|19
1610734970000|2021-01-15 18:22:50|2133.4|2133.1|2133.8|2133.5|2133.8|2133.5|2133.4|2133.1|16
1610734980000|2021-01-15 18:23:00|2133.9|2133.6|2134.3|2134|2134.3|2134|2133.9|2133.6|82
1610734990000|2021-01-15 18:23:10|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.1|2133.8|16
1610735000000|2021-01-15 18:23:20|2134.5|2134.2|2134.7|2134.4|2135|2134.7|2134.5|2134.2|21
1610735010000|2021-01-15 18:23:30|2134.8|2134.5|2134.7|2134.4|2135|2134.7|2134.7|2134.4|15
1610735020000|2021-01-15 18:23:40|2134.4|2134.1|2134.3|2134|2134.5|2134.2|2134.2|2133.9|22
1610735030000|2021-01-15 18:23:50|2134.4|2134.1|2134.7|2134.4|2134.7|2134.4|2134.4|2134.1|9
1610735040000|2021-01-15 18:24:00|2134.4|2134.1|2134.3|2134|2134.5|2134.2|2134.2|2133.9|12
1610735050000|2021-01-15 18:24:10|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|13
1610735060000|2021-01-15 18:24:20|2134.4|2134.1|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|16
1610735070000|2021-01-15 18:24:30|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|2
1610735080000|2021-01-15 18:24:40|2134.5|2134.2|2134.8|2134.5|2134.9|2134.6|2134.4|2134.1|7
1610735090000|2021-01-15 18:24:50|2134.7|2134.4|2135|2134.7|2135.3|2135|2134.7|2134.4|23
1610735100000|2021-01-15 18:25:00|2135.1|2134.8|2135.5|2135.2|2135.7|2135.4|2135.1|2134.8|36
1610735110000|2021-01-15 18:25:10|2135.3|2135|2135|2134.7|2135.3|2135|2134.8|2134.5|18
1610735120000|2021-01-15 18:25:20|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2134.7|2134.4|21
1610735130000|2021-01-15 18:25:30|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2134.9|2134.6|39
1610735140000|2021-01-15 18:25:40|2135.3|2135|2135.2|2134.9|2135.5|2135.2|2135.2|2134.9|24
1610735150000|2021-01-15 18:25:50|2135.1|2134.8|2135.3|2135|2135.3|2135|2135.1|2134.8|17
1610735160000|2021-01-15 18:26:00|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.1|2134.8|20
1610735170000|2021-01-15 18:26:10|2135.5|2135.2|2135.7|2135.4|2135.9|2135.6|2135.5|2135.2|19
1610735180000|2021-01-15 18:26:20|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.6|2135.3|24
1610735190000|2021-01-15 18:26:30|2135.9|2135.6|2135|2134.7|2136|2135.7|2135|2134.7|66
1610735200000|2021-01-15 18:26:40|2135.1|2134.8|2135.3|2135|2135.5|2135.2|2135|2134.7|94
1610735210000|2021-01-15 18:26:50|2135.5|2135.2|2135.3|2135|2135.5|2135.2|2135.2|2134.9|18
1610735220000|2021-01-15 18:27:00|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2134.9|2134.6|21
1610735230000|2021-01-15 18:27:10|2135|2134.7|2134.7|2134.4|2135.1|2134.8|2134.7|2134.4|35
1610735240000|2021-01-15 18:27:20|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.2|2133.9|36
1610735250000|2021-01-15 18:27:30|2134.6|2134.3|2134.7|2134.4|2135|2134.7|2134.3|2134|63
1610735260000|2021-01-15 18:27:40|2134.8|2134.5|2134.7|2134.4|2135.1|2134.8|2134.7|2134.4|39
1610735270000|2021-01-15 18:27:50|2134.8|2134.5|2134.8|2134.5|2134.9|2134.6|2134.7|2134.4|20
1610735280000|2021-01-15 18:28:00|2134.7|2134.4|2134.8|2134.5|2134.8|2134.5|2134.7|2134.4|23
1610735290000|2021-01-15 18:28:10|2135|2134.7|2134.9|2134.6|2135|2134.7|2134.7|2134.4|21
1610735300000|2021-01-15 18:28:20|2135|2134.7|2135|2134.7|2135.4|2135.1|2134.8|2134.5|100
1610735310000|2021-01-15 18:28:30|2135.1|2134.8|2134.9|2134.6|2135.2|2134.9|2134.9|2134.6|119
1610735320000|2021-01-15 18:28:40|2134.8|2134.5|2134.8|2134.5|2134.9|2134.6|2134.7|2134.4|16
1610735330000|2021-01-15 18:28:50|2134.7|2134.4|2135.3|2135|2135.3|2135|2134.7|2134.4|42
1610735340000|2021-01-15 18:29:00|2135.5|2135.2|2135.7|2135.4|2135.9|2135.6|2135.5|2135.2|39
1610735350000|2021-01-15 18:29:10|2135.6|2135.3|2135.1|2134.8|2135.8|2135.5|2135.1|2134.8|30
1610735360000|2021-01-15 18:29:20|2135.2|2134.9|2134.9|2134.6|2135.4|2135.1|2134.9|2134.6|17
1610735370000|2021-01-15 18:29:30|2134.8|2134.5|2134.7|2134.4|2134.8|2134.5|2134.7|2134.4|6
1610735380000|2021-01-15 18:29:40|2134.8|2134.5|2135.1|2134.8|2135.1|2134.8|2134.7|2134.4|17
1610735390000|2021-01-15 18:29:50|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.1|2134.8|13
1610735400000|2021-01-15 18:30:00|2135.1|2134.8|2134.8|2134.5|2135.1|2134.8|2134.8|2134.5|12
1610735410000|2021-01-15 18:30:10|2134.9|2134.6|2135.4|2135.1|2135.4|2135.1|2134.9|2134.6|22
1610735420000|2021-01-15 18:30:20|2135.5|2135.2|2135.1|2134.8|2135.5|2135.2|2135|2134.7|16
1610735430000|2021-01-15 18:30:30|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2134.8|2134.5|12
1610735440000|2021-01-15 18:30:40|2134.8|2134.5|2135.2|2134.9|2135.2|2134.9|2134.8|2134.5|16
1610735450000|2021-01-15 18:30:50|2135.4|2135.1|2135.5|2135.2|2135.7|2135.4|2135.4|2135.1|20
1610735460000|2021-01-15 18:31:00|2135.7|2135.4|2135.8|2135.5|2135.9|2135.6|2135.5|2135.2|38
1610735470000|2021-01-15 18:31:10|2135.9|2135.6|2135.2|2134.9|2136|2135.7|2135.2|2134.9|61
1610735480000|2021-01-15 18:31:20|2135.4|2135.1|2135.8|2135.5|2135.8|2135.5|2135.4|2135.1|13
1610735490000|2021-01-15 18:31:30|2135.9|2135.6|2136|2135.7|2136.1|2135.8|2135.7|2135.4|27
1610735500000|2021-01-15 18:31:40|2135.9|2135.6|2136.2|2135.9|2136.2|2135.9|2135.9|2135.6|41
1610735510000|2021-01-15 18:31:50|2136.3|2136|2136.3|2136|2136.5|2136.2|2136.3|2136|19
1610735520000|2021-01-15 18:32:00|2136.5|2136.2|2136.3|2136|2136.6|2136.3|2136.2|2135.9|44
1610735530000|2021-01-15 18:32:10|2136.4|2136.1|2136.6|2136.3|2136.7|2136.4|2136.4|2136.1|49
1610735540000|2021-01-15 18:32:20|2136.5|2136.2|2135.6|2135.3|2136.5|2136.2|2135.6|2135.3|43
1610735550000|2021-01-15 18:32:30|2135.7|2135.4|2135.4|2135.1|2135.9|2135.6|2135.2|2134.9|25
1610735560000|2021-01-15 18:32:40|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135.1|2134.8|20
1610735570000|2021-01-15 18:32:50|2135|2134.7|2135.6|2135.3|2135.6|2135.3|2134.9|2134.6|106
1610735580000|2021-01-15 18:33:00|2135.5|2135.2|2134.9|2134.6|2135.5|2135.2|2134.9|2134.6|104
1610735590000|2021-01-15 18:33:10|2134.8|2134.5|2135.5|2135.2|2135.5|2135.2|2134.7|2134.4|37
1610735600000|2021-01-15 18:33:20|2135.2|2134.9|2135.3|2135|2135.5|2135.2|2135.1|2134.8|119
1610735610000|2021-01-15 18:33:30|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.1|2134.8|23
1610735620000|2021-01-15 18:33:40|2135.2|2134.9|2135.3|2135|2135.5|2135.2|2135|2134.7|37
1610735630000|2021-01-15 18:33:50|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135|2134.7|66
1610735640000|2021-01-15 18:34:00|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2134.5|2134.2|90
1610735650000|2021-01-15 18:34:10|2135.2|2134.9|2135|2134.7|2135.3|2135|2135|2134.7|53
1610735660000|2021-01-15 18:34:20|2135.2|2134.9|2135.3|2135|2135.7|2135.4|2135.2|2134.9|94
1610735670000|2021-01-15 18:34:30|2135.4|2135.1|2135.1|2134.8|2135.6|2135.3|2135.1|2134.8|77
1610735680000|2021-01-15 18:34:40|2135|2134.7|2135.1|2134.8|2135.3|2135|2134.8|2134.5|20
1610735690000|2021-01-15 18:34:50|2135|2134.7|2134.8|2134.5|2135|2134.7|2134.8|2134.5|10
1610735700000|2021-01-15 18:35:00|2135.1|2134.8|2134.9|2134.6|2135.2|2134.9|2134.9|2134.6|43
1610735710000|2021-01-15 18:35:10|2134.6|2134.3|2134.5|2134.2|2134.7|2134.4|2134.5|2134.2|19
1610735720000|2021-01-15 18:35:20|2134.8|2134.5|2134.4|2134.1|2134.9|2134.6|2134.3|2134|40
1610735730000|2021-01-15 18:35:30|2134.5|2134.2|2133.9|2133.6|2134.5|2134.2|2133.9|2133.6|60
1610735740000|2021-01-15 18:35:40|2134|2133.7|2134.1|2133.8|2134.3|2134|2134|2133.7|23
1610735750000|2021-01-15 18:35:50|2134.2|2133.9|2133.6|2133.3|2134.4|2134.1|2133.5|2133.2|46
1610735760000|2021-01-15 18:36:00|2134|2133.7|2134.3|2134|2134.3|2134|2133.9|2133.6|59
1610735770000|2021-01-15 18:36:10|2134.4|2134.1|2135|2134.7|2135|2134.7|2134.2|2133.9|79
1610735780000|2021-01-15 18:36:20|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2134.7|2134.4|35
1610735790000|2021-01-15 18:36:30|2134.9|2134.6|2135.2|2134.9|2135.2|2134.9|2134.8|2134.5|26
1610735800000|2021-01-15 18:36:40|2135|2134.7|2134.9|2134.6|2135|2134.7|2134.9|2134.6|8
1610735810000|2021-01-15 18:36:50|2135|2134.7|2134.7|2134.4|2135.1|2134.8|2134.7|2134.4|25
1610735820000|2021-01-15 18:37:00|2134.8|2134.5|2134.7|2134.4|2134.8|2134.5|2134.6|2134.3|23
1610735830000|2021-01-15 18:37:10|2134.6|2134.3|2134.2|2133.9|2134.6|2134.3|2134.2|2133.9|23
1610735840000|2021-01-15 18:37:20|2134.1|2133.8|2133.7|2133.4|2134.1|2133.8|2133.7|2133.4|23
1610735850000|2021-01-15 18:37:30|2133.9|2133.6|2134.1|2133.8|2134.1|2133.8|2133.7|2133.4|18
1610735860000|2021-01-15 18:37:40|2134.3|2134|2132.6|2132.3|2134.3|2134|2132.5|2132.2|377
1610735870000|2021-01-15 18:37:50|2132.8|2132.5|2133.3|2133|2133.3|2133|2132.8|2132.5|46
1610735880000|2021-01-15 18:38:00|2133.2|2132.9|2134.1|2133.8|2134.2|2133.9|2133.2|2132.9|34
1610735890000|2021-01-15 18:38:10|2134.2|2133.9|2134.5|2134.2|2134.8|2134.5|2134.1|2133.8|77
1610735900000|2021-01-15 18:38:20|2134.4|2134.1|2134.3|2134|2134.5|2134.2|2134|2133.7|195
1610735910000|2021-01-15 18:38:30|2134.2|2133.9|2134.7|2134.4|2134.8|2134.5|2134.2|2133.9|118
1610735920000|2021-01-15 18:38:40|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.1|2133.8|183
1610735930000|2021-01-15 18:38:50|2134.9|2134.6|2135|2134.7|2135.2|2134.9|2134.5|2134.2|202
1610735940000|2021-01-15 18:39:00|2134.9|2134.6|2135.2|2134.9|2135.2|2134.9|2134.7|2134.4|53
1610735950000|2021-01-15 18:39:10|2135|2134.7|2135.6|2135.3|2135.9|2135.6|2135|2134.7|196
1610735960000|2021-01-15 18:39:20|2135.8|2135.5|2136.3|2136|2136.3|2136|2135.6|2135.3|33
1610735970000|2021-01-15 18:39:30|2136.5|2136.2|2136.6|2136.3|2136.9|2136.6|2136.5|2136.2|79
1610735980000|2021-01-15 18:39:40|2136.8|2136.5|2136.3|2136|2136.8|2136.5|2136.2|2135.9|26
1610735990000|2021-01-15 18:39:50|2136.5|2136.2|2135.9|2135.6|2136.5|2136.2|2135.9|2135.6|54
1610736000000|2021-01-15 18:40:00|2135.8|2135.5|2136.1|2135.8|2136.6|2136.3|2135.6|2135.3|381
1610736010000|2021-01-15 18:40:10|2135.9|2135.6|2135.9|2135.6|2136|2135.7|2135.7|2135.4|38
1610736020000|2021-01-15 18:40:20|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.8|2135.5|10
1610736030000|2021-01-15 18:40:30|2136|2135.7|2136.2|2135.9|2136.5|2136.2|2136|2135.7|37
1610736040000|2021-01-15 18:40:40|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.2|2135.9|13
1610736050000|2021-01-15 18:40:50|2136.5|2136.2|2136|2135.7|2136.5|2136.2|2136|2135.7|83
1610736060000|2021-01-15 18:41:00|2135.9|2135.6|2136.3|2136|2136.3|2136|2135.7|2135.4|18
1610736070000|2021-01-15 18:41:10|2136.5|2136.2|2136.7|2136.4|2136.7|2136.4|2136.5|2136.2|7
1610736080000|2021-01-15 18:41:20|2136.6|2136.3|2137.1|2136.8|2137.1|2136.8|2136.6|2136.3|7
1610736090000|2021-01-15 18:41:30|2137|2136.7|2136.5|2136.2|2137|2136.7|2136.4|2136.1|90
1610736100000|2021-01-15 18:41:40|2136.3|2136|2136.6|2136.3|2136.6|2136.3|2136.3|2136|46
1610736110000|2021-01-15 18:41:50|2136.5|2136.2|2136.6|2136.3|2136.7|2136.4|2136.5|2136.2|47
1610736120000|2021-01-15 18:42:00|2136.7|2136.4|2137|2136.7|2137.1|2136.8|2136.7|2136.4|33
1610736130000|2021-01-15 18:42:10|2137.1|2136.8|2136.7|2136.4|2137.1|2136.8|2136.7|2136.4|13
1610736140000|2021-01-15 18:42:20|2136.8|2136.5|2137.1|2136.8|2137.1|2136.8|2136.7|2136.4|19
1610736150000|2021-01-15 18:42:30|2137|2136.7|2137|2136.7|2137|2136.7|2136.9|2136.6|11
1610736160000|2021-01-15 18:42:40|2137.3|2137|2137.2|2136.9|2137.4|2137.1|2137.1|2136.8|13
1610736170000|2021-01-15 18:42:50|2137.3|2137|2137.6|2137.3|2137.8|2137.5|2137.3|2137|59
1610736180000|2021-01-15 18:43:00|2137.7|2137.4|2137.3|2137|2137.7|2137.4|2137.1|2136.8|25
1610736190000|2021-01-15 18:43:10|2137.4|2137.1|2137.6|2137.3|2137.6|2137.3|2137.3|2137|11
1610736200000|2021-01-15 18:43:20|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|3
1610736210000|2021-01-15 18:43:30|2137.7|2137.4|2137.8|2137.5|2137.8|2137.5|2137.4|2137.1|22
1610736220000|2021-01-15 18:43:40|2137.6|2137.3|2137.8|2137.5|2137.8|2137.5|2137.5|2137.2|11
1610736230000|2021-01-15 18:43:50|2137.6|2137.3|2137.3|2137|2137.6|2137.3|2137.3|2137|23
1610736240000|2021-01-15 18:44:00|2137.2|2136.9|2136.4|2136.1|2137.2|2136.9|2136.4|2136.1|220
1610736250000|2021-01-15 18:44:10|2136.3|2136|2135.8|2135.5|2136.6|2136.3|2135.6|2135.3|84
1610736260000|2021-01-15 18:44:20|2135.9|2135.6|2136.1|2135.8|2136.1|2135.8|2135.7|2135.4|111
1610736270000|2021-01-15 18:44:30|2135.8|2135.5|2136.6|2136.3|2136.6|2136.3|2135.8|2135.5|23
1610736280000|2021-01-15 18:44:40|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2136.3|2136|40
1610736290000|2021-01-15 18:44:50|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2136.4|2136.1|71
1610736300000|2021-01-15 18:45:00|2136.5|2136.2|2136.2|2135.9|2136.6|2136.3|2136|2135.7|75
1610736310000|2021-01-15 18:45:10|2136.3|2136|2135.4|2135.1|2136.3|2136|2135.4|2135.1|74
1610736320000|2021-01-15 18:45:20|2135.3|2135|2134.4|2134.1|2135.3|2135|2134.1|2133.8|393
1610736330000|2021-01-15 18:45:30|2134.3|2134|2134.1|2133.8|2134.3|2134|2133.9|2133.6|40
1610736340000|2021-01-15 18:45:40|2134.2|2133.9|2134.1|2133.8|2134.2|2133.9|2134|2133.7|39
1610736350000|2021-01-15 18:45:50|2134.3|2134|2135.2|2134.9|2135.4|2135.1|2134.3|2134|69
1610736360000|2021-01-15 18:46:00|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2134.8|2134.5|18
1610736370000|2021-01-15 18:46:10|2135.1|2134.8|2134.9|2134.6|2135.2|2134.9|2134.9|2134.6|15
1610736380000|2021-01-15 18:46:20|2135|2134.7|2134.8|2134.5|2135.2|2134.9|2134.8|2134.5|46
1610736390000|2021-01-15 18:46:30|2134.9|2134.6|2135.1|2134.8|2135.1|2134.8|2134.9|2134.6|18
1610736400000|2021-01-15 18:46:40|2135.5|2135.2|2135.6|2135.3|2135.8|2135.5|2135.5|2135.2|18
1610736410000|2021-01-15 18:46:50|2135.5|2135.2|2135.8|2135.5|2135.8|2135.5|2135.5|2135.2|22
1610736420000|2021-01-15 18:47:00|2135.9|2135.6|2135.1|2134.8|2136|2135.7|2135|2134.7|24
1610736430000|2021-01-15 18:47:10|2135|2134.7|2135.4|2135.1|2135.4|2135.1|2135|2134.7|4
1610736440000|2021-01-15 18:47:20|2135.5|2135.2|2135.7|2135.4|2135.9|2135.6|2135.5|2135.2|10
1610736450000|2021-01-15 18:47:30|2135.5|2135.2|2135.3|2135|2135.5|2135.2|2135.3|2135|8
1610736460000|2021-01-15 18:47:40|2135.4|2135.1|2135.8|2135.5|2135.8|2135.5|2135.4|2135.1|34
1610736470000|2021-01-15 18:47:50|2135.6|2135.3|2135.7|2135.4|2135.9|2135.6|2135.5|2135.2|21
1610736480000|2021-01-15 18:48:00|2135.8|2135.5|2136.4|2136.1|2136.4|2136.1|2135.8|2135.5|39
1610736490000|2021-01-15 18:48:10|2136.3|2136|2136.2|2135.9|2136.6|2136.3|2136.2|2135.9|162
1610736500000|2021-01-15 18:48:20|2136.4|2136.1|2136.6|2136.3|2136.7|2136.4|2136.2|2135.9|53
1610736510000|2021-01-15 18:48:30|2136.7|2136.4|2136.7|2136.4|2136.8|2136.5|2136.5|2136.2|46
1610736520000|2021-01-15 18:48:40|2136.6|2136.3|2136.6|2136.3|2137|2136.7|2136.3|2136|114
1610736530000|2021-01-15 18:48:50|2136.3|2136|2135.7|2135.4|2136.4|2136.1|2135.4|2135.1|447
1610736540000|2021-01-15 18:49:00|2135.8|2135.5|2135.7|2135.4|2136.2|2135.9|2135.4|2135.1|217
1610736550000|2021-01-15 18:49:10|2135.6|2135.3|2135.8|2135.5|2135.9|2135.6|2135.5|2135.2|218
1610736560000|2021-01-15 18:49:20|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.7|2135.4|170
1610736570000|2021-01-15 18:49:30|2135.7|2135.4|2135.3|2135|2135.8|2135.5|2135.3|2135|131
1610736580000|2021-01-15 18:49:40|2135.2|2134.9|2134.9|2134.6|2135.2|2134.9|2134.2|2133.9|91
1610736590000|2021-01-15 18:49:50|2134.7|2134.4|2134.1|2133.8|2134.7|2134.4|2134.1|2133.8|32
1610736600000|2021-01-15 18:50:00|2134|2133.7|2134|2133.7|2134|2133.7|2133.5|2133.2|28
1610736610000|2021-01-15 18:50:10|2134.4|2134.1|2134.1|2133.8|2134.4|2134.1|2134.1|2133.8|20
1610736620000|2021-01-15 18:50:20|2134.2|2133.9|2134.6|2134.3|2134.6|2134.3|2134.2|2133.9|22
1610736630000|2021-01-15 18:50:30|2134.9|2134.6|2135.2|2134.9|2135.2|2134.9|2134.3|2134|104
1610736640000|2021-01-15 18:50:40|2135.3|2135|2135.5|2135.2|2135.5|2135.2|2135.1|2134.8|37
1610736650000|2021-01-15 18:50:50|2135.3|2135|2134.9|2134.6|2135.3|2135|2134.8|2134.5|48
1610736660000|2021-01-15 18:51:00|2134.8|2134.5|2135.1|2134.8|2135.5|2135.2|2134.7|2134.4|36
1610736670000|2021-01-15 18:51:10|2135|2134.7|2134.9|2134.6|2135.3|2135|2134.6|2134.3|43
1610736680000|2021-01-15 18:51:20|2135|2134.7|2135.2|2134.9|2135.2|2134.9|2135|2134.7|16
1610736690000|2021-01-15 18:51:30|2135|2134.7|2135.3|2135|2135.3|2135|2135|2134.7|4
1610736700000|2021-01-15 18:51:40|2135.2|2134.9|2135|2134.7|2135.2|2134.9|2135|2134.7|8
1610736710000|2021-01-15 18:51:50|2134.8|2134.5|2135.3|2135|2135.3|2135|2134.8|2134.5|12
1610736720000|2021-01-15 18:52:00|2135.5|2135.2|2135.4|2135.1|2135.7|2135.4|2135.4|2135.1|32
1610736730000|2021-01-15 18:52:10|2135.5|2135.2|2135.1|2134.8|2135.6|2135.3|2135.1|2134.8|14
1610736740000|2021-01-15 18:52:20|2135|2134.7|2135.3|2135|2135.4|2135.1|2135|2134.7|10
1610736750000|2021-01-15 18:52:30|2135.5|2135.2|2136.2|2135.9|2136.2|2135.9|2135.5|2135.2|26
1610736760000|2021-01-15 18:52:40|2135.6|2135.3|2135.4|2135.1|2135.6|2135.3|2135.2|2134.9|43
1610736770000|2021-01-15 18:52:50|2135.1|2134.8|2134.8|2134.5|2135.1|2134.8|2134.7|2134.4|8
1610736780000|2021-01-15 18:53:00|2135|2134.7|2134.9|2134.6|2135.1|2134.8|2134.9|2134.6|13
1610736790000|2021-01-15 18:53:10|2135.1|2134.8|2134.8|2134.5|2135.1|2134.8|2134.8|2134.5|41
1610736800000|2021-01-15 18:53:20|2134.6|2134.3|2134.4|2134.1|2134.6|2134.3|2134.4|2134.1|7
1610736810000|2021-01-15 18:53:30|2134.1|2133.8|2133.9|2133.6|2134.3|2134|2133.9|2133.6|30
1610736820000|2021-01-15 18:53:40|2134|2133.7|2133.9|2133.6|2134.2|2133.9|2133.9|2133.6|15
1610736830000|2021-01-15 18:53:50|2133.8|2133.5|2134|2133.7|2134.2|2133.9|2133.8|2133.5|16
1610736840000|2021-01-15 18:54:00|2133.7|2133.4|2134|2133.7|2134|2133.7|2133.5|2133.2|28
1610736850000|2021-01-15 18:54:10|2134.1|2133.8|2133.7|2133.4|2134.1|2133.8|2133.6|2133.3|23
1610736860000|2021-01-15 18:54:20|2133.8|2133.5|2133.4|2133.1|2133.8|2133.5|2133.4|2133.1|38
1610736870000|2021-01-15 18:54:30|2133.3|2133|2132.4|2132.1|2133.3|2133|2132.3|2132|125
1610736880000|2021-01-15 18:54:40|2132.7|2132.4|2133.1|2132.8|2133.1|2132.8|2132.7|2132.4|18
1610736890000|2021-01-15 18:54:50|2133|2132.7|2132.3|2132|2133|2132.7|2132.3|2132|104
1610736900000|2021-01-15 18:55:00|2131.9|2131.6|2131.9|2131.6|2132.2|2131.9|2131.4|2131.1|79
1610736910000|2021-01-15 18:55:10|2131.8|2131.5|2132|2131.7|2132.2|2131.9|2131.8|2131.5|15
1610736920000|2021-01-15 18:55:20|2132.4|2132.1|2132|2131.7|2132.4|2132.1|2132|2131.7|17
1610736930000|2021-01-15 18:55:30|2132.2|2131.9|2132.3|2132|2132.4|2132.1|2132.1|2131.8|18
1610736940000|2021-01-15 18:55:40|2132.2|2131.9|2131.9|2131.6|2132.3|2132|2131.9|2131.6|25
1610736950000|2021-01-15 18:55:50|2132.1|2131.8|2132.3|2132|2132.3|2132|2132.1|2131.8|14
1610736960000|2021-01-15 18:56:00|2132.4|2132.1|2132.3|2132|2132.5|2132.2|2132.3|2132|36
1610736970000|2021-01-15 18:56:10|2132.5|2132.2|2133.4|2133.1|2133.4|2133.1|2132.5|2132.2|32
1610736980000|2021-01-15 18:56:20|2133.3|2133|2132.7|2132.4|2133.4|2133.1|2132.7|2132.4|25
1610736990000|2021-01-15 18:56:30|2132.8|2132.5|2133|2132.7|2133.1|2132.8|2132.8|2132.5|18
1610737000000|2021-01-15 18:56:40|2133.1|2132.8|2133.2|2132.9|2133.3|2133|2133.1|2132.8|34
1610737010000|2021-01-15 18:56:50|2133.1|2132.8|2133.2|2132.9|2133.2|2132.9|2133.1|2132.8|3
1610737020000|2021-01-15 18:57:00|2133.4|2133.1|2133.4|2133.1|2133.6|2133.3|2133.2|2132.9|40
1610737030000|2021-01-15 18:57:10|2133.6|2133.3|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|38
1610737040000|2021-01-15 18:57:20|2133.3|2133|2133.7|2133.4|2133.9|2133.6|2133.3|2133|16
1610737050000|2021-01-15 18:57:30|2133.6|2133.3|2133.7|2133.4|2133.7|2133.4|2133.5|2133.2|17
1610737060000|2021-01-15 18:57:40|2133.5|2133.2|2133.8|2133.5|2133.8|2133.5|2133.5|2133.2|13
1610737070000|2021-01-15 18:57:50|2133.5|2133.2|2133.4|2133.1|2133.8|2133.5|2133.4|2133.1|40
1610737080000|2021-01-15 18:58:00|2133.7|2133.4|2133.6|2133.3|2133.8|2133.5|2133.6|2133.3|17
1610737090000|2021-01-15 18:58:10|2133.8|2133.5|2133.6|2133.3|2133.8|2133.5|2133.6|2133.3|18
1610737100000|2021-01-15 18:58:20|2133.7|2133.4|2134.3|2134|2134.3|2134|2133.7|2133.4|18
1610737110000|2021-01-15 18:58:30|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134|2133.7|12
1610737120000|2021-01-15 18:58:40|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.2|2133.9|9
1610737130000|2021-01-15 18:58:50|2134.6|2134.3|2134.4|2134.1|2134.7|2134.4|2134.4|2134.1|9
1610737140000|2021-01-15 18:59:00|2134.6|2134.3|2134.9|2134.6|2135.1|2134.8|2134.6|2134.3|27
1610737150000|2021-01-15 18:59:10|2135|2134.7|2134.8|2134.5|2135|2134.7|2134.6|2134.3|20
1610737160000|2021-01-15 18:59:20|2134.9|2134.6|2135.2|2134.9|2135.4|2135.1|2134.9|2134.6|21
1610737170000|2021-01-15 18:59:30|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|5
1610737180000|2021-01-15 18:59:40|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2
1610737190000|2021-01-15 18:59:50|2135.6|2135.3|2135.7|2135.4|2135.8|2135.5|2135.6|2135.3|21
1610737200000|2021-01-15 19:00:00|2135.8|2135.5|2135.4|2135.1|2135.8|2135.5|2135.4|2135.1|43
1610737210000|2021-01-15 19:00:10|2135.3|2135|2135.2|2134.9|2135.3|2135|2135|2134.7|17
1610737220000|2021-01-15 19:00:20|2135|2134.7|2135.6|2135.3|2135.6|2135.3|2135|2134.7|179
1610737230000|2021-01-15 19:00:30|2135.3|2135|2135.2|2134.9|2135.5|2135.2|2135.2|2134.9|13
1610737240000|2021-01-15 19:00:40|2135.3|2135|2135.7|2135.4|2135.7|2135.4|2135.3|2135|20
1610737250000|2021-01-15 19:00:50|2135.8|2135.5|2135|2134.7|2136|2135.7|2135|2134.7|26
1610737260000|2021-01-15 19:01:00|2134.8|2134.5|2135.1|2134.8|2135.1|2134.8|2134.7|2134.4|18
1610737270000|2021-01-15 19:01:10|2135.3|2135|2135.8|2135.5|2135.8|2135.5|2135.3|2135|12
1610737280000|2021-01-15 19:01:20|2135.5|2135.2|2135.7|2135.4|2135.7|2135.4|2135.5|2135.2|9
1610737290000|2021-01-15 19:01:30|2135.9|2135.6|2135.8|2135.5|2136|2135.7|2135.7|2135.4|8
1610737300000|2021-01-15 19:01:40|2135.9|2135.6|2134.8|2134.5|2136.1|2135.8|2134.8|2134.5|30
1610737310000|2021-01-15 19:01:50|2134.7|2134.4|2134.5|2134.2|2134.7|2134.4|2134.2|2133.9|38
1610737320000|2021-01-15 19:02:00|2134.9|2134.6|2135.1|2134.8|2135.1|2134.8|2134.9|2134.6|5
1610737330000|2021-01-15 19:02:10|2135.2|2134.9|2134.9|2134.6|2135.4|2135.1|2134.9|2134.6|13
1610737340000|2021-01-15 19:02:20|2135|2134.7|2134.9|2134.6|2135.1|2134.8|2134.9|2134.6|5
1610737350000|2021-01-15 19:02:30|2134.8|2134.5|2134.6|2134.3|2134.9|2134.6|2134.6|2134.3|14
1610737360000|2021-01-15 19:02:40|2134.7|2134.4|2134.8|2134.5|2134.9|2134.6|2134.7|2134.4|29
1610737370000|2021-01-15 19:02:50|2135|2134.7|2135.3|2135|2135.3|2135|2135|2134.7|8
1610737380000|2021-01-15 19:03:00|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.4|2135.1|19
1610737390000|2021-01-15 19:03:10|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.4|2135.1|9
1610737400000|2021-01-15 19:03:20|2135.5|2135.2|2135.6|2135.3|2135.7|2135.4|2135.5|2135.2|13
1610737410000|2021-01-15 19:03:30|2135.9|2135.6|2136|2135.7|2136|2135.7|2135.9|2135.6|10
1610737420000|2021-01-15 19:03:40|2136.2|2135.9|2136.4|2136.1|2136.6|2136.3|2136|2135.7|31
1610737430000|2021-01-15 19:03:50|2136.6|2136.3|2136.5|2136.2|2136.6|2136.3|2136.5|2136.2|10
1610737440000|2021-01-15 19:04:00|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136|2135.7|21
1610737450000|2021-01-15 19:04:10|2136.6|2136.3|2136.7|2136.4|2136.8|2136.5|2136.5|2136.2|41
1610737460000|2021-01-15 19:04:20|2136.5|2136.2|2136.2|2135.9|2136.5|2136.2|2136.2|2135.9|10
1610737470000|2021-01-15 19:04:30|2136.1|2135.8|2136.4|2136.1|2136.4|2136.1|2136.1|2135.8|15
1610737480000|2021-01-15 19:04:40|2136.5|2136.2|2136.2|2135.9|2136.5|2136.2|2136.2|2135.9|10
1610737490000|2021-01-15 19:04:50|2136.4|2136.1|2136.1|2135.8|2136.4|2136.1|2136.1|2135.8|6
1610737500000|2021-01-15 19:05:00|2136.2|2135.9|2136|2135.7|2136.2|2135.9|2136|2135.7|10
1610737510000|2021-01-15 19:05:10|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.5|2135.2|13
1610737520000|2021-01-15 19:05:20|2135.9|2135.6|2135.6|2135.3|2136|2135.7|2135.6|2135.3|9
1610737530000|2021-01-15 19:05:30|2135.7|2135.4|2135.2|2134.9|2135.7|2135.4|2135.2|2134.9|15
1610737540000|2021-01-15 19:05:40|2135.4|2135.1|2135.4|2135.1|2135.6|2135.3|2135.3|2135|13
1610737550000|2021-01-15 19:05:50|2135.2|2134.9|2135.7|2135.4|2135.7|2135.4|2135.2|2134.9|14
1610737560000|2021-01-15 19:06:00|2135.4|2135.1|2135|2134.7|2135.4|2135.1|2135|2134.7|40
1610737570000|2021-01-15 19:06:10|2134.9|2134.6|2134.5|2134.2|2135.2|2134.9|2134.4|2134.1|22
1610737580000|2021-01-15 19:06:20|2134.6|2134.3|2134.9|2134.6|2134.9|2134.6|2134.5|2134.2|13
1610737590000|2021-01-15 19:06:30|2135.1|2134.8|2135.2|2134.9|2135.5|2135.2|2135.1|2134.8|30
1610737600000|2021-01-15 19:06:40|2135.3|2135|2134.9|2134.6|2135.3|2135|2134.9|2134.6|36
1610737610000|2021-01-15 19:06:50|2134.7|2134.4|2135.1|2134.8|2135.1|2134.8|2134.7|2134.4|12
1610737620000|2021-01-15 19:07:00|2135|2134.7|2134.9|2134.6|2135|2134.7|2134.7|2134.4|7
1610737630000|2021-01-15 19:07:10|2135.1|2134.8|2135.4|2135.1|2135.4|2135.1|2135|2134.7|8
1610737640000|2021-01-15 19:07:20|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.5|2135.2|14
1610737650000|2021-01-15 19:07:30|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|6
1610737660000|2021-01-15 19:07:40|2135.7|2135.4|2136|2135.7|2136|2135.7|2135.7|2135.4|3
1610737670000|2021-01-15 19:07:50|2135.7|2135.4|2135.2|2134.9|2135.7|2135.4|2135.2|2134.9|10
1610737680000|2021-01-15 19:08:00|2135.4|2135.1|2135.6|2135.3|2135.6|2135.3|2135.4|2135.1|14
1610737690000|2021-01-15 19:08:10|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.6|2135.3|5
1610737700000|2021-01-15 19:08:20|2135.4|2135.1|2135.8|2135.5|2135.8|2135.5|2135.4|2135.1|6
1610737710000|2021-01-15 19:08:30|2135.6|2135.3|2135.4|2135.1|2135.6|2135.3|2135.4|2135.1|8
1610737720000|2021-01-15 19:08:40|2135.3|2135|2135.6|2135.3|2135.6|2135.3|2135.3|2135|12
1610737730000|2021-01-15 19:08:50|2135.5|2135.2|2135.1|2134.8|2135.5|2135.2|2135.1|2134.8|10
1610737740000|2021-01-15 19:09:00|2135.3|2135|2134.6|2134.3|2135.3|2135|2134.6|2134.3|23
1610737750000|2021-01-15 19:09:10|2134.4|2134.1|2134.1|2133.8|2134.5|2134.2|2133.8|2133.5|35
1610737760000|2021-01-15 19:09:20|2133.9|2133.6|2134.2|2133.9|2134.4|2134.1|2133.9|2133.6|19
1610737770000|2021-01-15 19:09:30|2134.1|2133.8|2134.2|2133.9|2134.3|2134|2134.1|2133.8|25
1610737780000|2021-01-15 19:09:40|2134.1|2133.8|2133.8|2133.5|2134.1|2133.8|2133.8|2133.5|6
1610737790000|2021-01-15 19:09:50|2134.1|2133.8|2133.9|2133.6|2134.1|2133.8|2133.9|2133.6|7
1610737800000|2021-01-15 19:10:00|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.7|2133.4|2
1610737810000|2021-01-15 19:10:10|2133.4|2133.1|2133.3|2133|2133.8|2133.5|2133.3|2133|25
1610737820000|2021-01-15 19:10:20|2133.4|2133.1|2133.2|2132.9|2133.4|2133.1|2133.2|2132.9|49
1610737830000|2021-01-15 19:10:30|2133.1|2132.8|2133.6|2133.3|2133.7|2133.4|2133.1|2132.8|20
1610737840000|2021-01-15 19:10:40|2133.5|2133.2|2134.2|2133.9|2134.5|2134.2|2133.5|2133.2|30
1610737850000|2021-01-15 19:10:50|2134.1|2133.8|2133.8|2133.5|2134.1|2133.8|2133.6|2133.3|21
1610737860000|2021-01-15 19:11:00|2133.9|2133.6|2133.4|2133.1|2133.9|2133.6|2133.3|2133|21
1610737870000|2021-01-15 19:11:10|2133.3|2133|2133.5|2133.2|2133.5|2133.2|2133.3|2133|36
1610737880000|2021-01-15 19:11:20|2133.4|2133.1|2133.9|2133.6|2133.9|2133.6|2133.4|2133.1|46
1610737890000|2021-01-15 19:11:30|2133.8|2133.5|2134.1|2133.8|2134.3|2134|2133.8|2133.5|15
1610737900000|2021-01-15 19:11:40|2133.9|2133.6|2134.2|2133.9|2134.2|2133.9|2133.9|2133.6|4
1610737910000|2021-01-15 19:11:50|2134.3|2134|2133.9|2133.6|2134.3|2134|2133.8|2133.5|19
1610737920000|2021-01-15 19:12:00|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|10
1610737930000|2021-01-15 19:12:10|2133.9|2133.6|2133.9|2133.6|2134.1|2133.8|2133.9|2133.6|14
1610737940000|2021-01-15 19:12:20|2133.8|2133.5|2133.6|2133.3|2133.9|2133.6|2133.5|2133.2|19
1610737950000|2021-01-15 19:12:30|||||||||2
1610737960000|2021-01-15 19:12:40|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|5
1610737970000|2021-01-15 19:12:50|2133.9|2133.6|2133.5|2133.2|2134|2133.7|2133.5|2133.2|4
1610737980000|2021-01-15 19:13:00|2133.6|2133.3|2133.4|2133.1|2133.6|2133.3|2133.2|2132.9|23
1610737990000|2021-01-15 19:13:10|2133.3|2133|2133.1|2132.8|2133.3|2133|2133.1|2132.8|37
1610738000000|2021-01-15 19:13:20|2133.2|2132.9|2133.1|2132.8|2133.3|2133|2133.1|2132.8|12
1610738010000|2021-01-15 19:13:30|2132.8|2132.5|2132.6|2132.3|2132.8|2132.5|2132|2131.7|77
1610738020000|2021-01-15 19:13:40|2132.1|2131.8|2132.3|2132|2132.4|2132.1|2132|2131.7|75
1610738030000|2021-01-15 19:13:50|2132.4|2132.1|2133|2132.7|2133|2132.7|2132.4|2132.1|100
1610738040000|2021-01-15 19:14:00|2133.1|2132.8|2132.6|2132.3|2133.7|2133.4|2132.6|2132.3|175
1610738050000|2021-01-15 19:14:10|2132.7|2132.4|2132.6|2132.3|2132.9|2132.6|2132.5|2132.2|80
1610738060000|2021-01-15 19:14:20|2132.5|2132.2|2132.3|2132|2132.5|2132.2|2132.3|2132|71
1610738070000|2021-01-15 19:14:30|2132.2|2131.9|2132.2|2131.9|2132.4|2132.1|2132.1|2131.8|31
1610738080000|2021-01-15 19:14:40|2132.3|2132|2132.7|2132.4|2132.7|2132.4|2132.2|2131.9|103
1610738090000|2021-01-15 19:14:50|2132.6|2132.3|2132.6|2132.3|2133|2132.7|2132.3|2132|217
1610738100000|2021-01-15 19:15:00|2132.7|2132.4|2132.7|2132.4|2133|2132.7|2132.2|2131.9|233
1610738110000|2021-01-15 19:15:10|2132.6|2132.3|2133.6|2133.3|2133.6|2133.3|2132.6|2132.3|176
1610738120000|2021-01-15 19:15:20|2133.5|2133.2|2133.7|2133.4|2133.9|2133.6|2133.5|2133.2|26
1610738130000|2021-01-15 19:15:30|2133.4|2133.1|2133.3|2133|2133.4|2133.1|2133.1|2132.8|21
1610738140000|2021-01-15 19:15:40|2133.2|2132.9|2133.3|2133|2133.4|2133.1|2133.2|2132.9|21
1610738150000|2021-01-15 19:15:50|2133.6|2133.3|2133|2132.7|2133.6|2133.3|2133|2132.7|8
1610738160000|2021-01-15 19:16:00|2132.9|2132.6|2133|2132.7|2133.1|2132.8|2132.5|2132.2|82
1610738170000|2021-01-15 19:16:10|2132.9|2132.6|2133.1|2132.8|2133.2|2132.9|2132.8|2132.5|79
1610738180000|2021-01-15 19:16:20|2133|2132.7|2132.7|2132.4|2133.2|2132.9|2132.7|2132.4|28
1610738190000|2021-01-15 19:16:30|2132.6|2132.3|2133|2132.7|2133|2132.7|2132.2|2131.9|137
1610738200000|2021-01-15 19:16:40|2133.1|2132.8|2133|2132.7|2133.2|2132.9|2132.7|2132.4|102
1610738210000|2021-01-15 19:16:50|2132.9|2132.6|2132.7|2132.4|2133|2132.7|2132.7|2132.4|96
1610738220000|2021-01-15 19:17:00|2132.6|2132.3|2132.5|2132.2|2132.7|2132.4|2132.2|2131.9|89
1610738230000|2021-01-15 19:17:10|2132.6|2132.3|2133|2132.7|2133|2132.7|2132.6|2132.3|66
1610738240000|2021-01-15 19:17:20|2133.1|2132.8|2132.5|2132.2|2133.1|2132.8|2132.4|2132.1|28
1610738250000|2021-01-15 19:17:30|2132.4|2132.1|2132.5|2132.2|2132.5|2132.2|2132.4|2132.1|6
1610738260000|2021-01-15 19:17:40|2132.7|2132.4|2132.6|2132.3|2132.7|2132.4|2132.6|2132.3|4
1610738270000|2021-01-15 19:17:50|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|4
1610738280000|2021-01-15 19:18:00|2133|2132.7|2132.9|2132.6|2133|2132.7|2132.6|2132.3|20
1610738290000|2021-01-15 19:18:10|2133|2132.7|2132.9|2132.6|2133|2132.7|2132.9|2132.6|23
1610738300000|2021-01-15 19:18:20|2132.6|2132.3|2132.7|2132.4|2132.7|2132.4|2132.5|2132.2|3
1610738310000|2021-01-15 19:18:30|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.5|2132.2|6
1610738320000|2021-01-15 19:18:40|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|7
1610738330000|2021-01-15 19:18:50|2132.2|2131.9|2132.2|2131.9|2132.3|2132|2132.2|2131.9|9
1610738340000|2021-01-15 19:19:00|2132.1|2131.8|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|13
1610738350000|2021-01-15 19:19:10|2132.2|2131.9|2132.6|2132.3|2132.6|2132.3|2132.1|2131.8|18
1610738360000|2021-01-15 19:19:20|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|12
1610738370000|2021-01-15 19:19:30|2132.1|2131.8|2131.5|2131.2|2132.1|2131.8|2131.5|2131.2|38
1610738380000|2021-01-15 19:19:40|2131.4|2131.1|2131.3|2131|2131.4|2131.1|2131.1|2130.8|70
1610738390000|2021-01-15 19:19:50|2131.2|2130.9|2131.1|2130.8|2131.2|2130.9|2131|2130.7|10
1610738400000|2021-01-15 19:20:00|2130.7|2130.4|2130.6|2130.3|2130.8|2130.5|2130.5|2130.2|57
1610738410000|2021-01-15 19:20:10|2130.5|2130.2|2130.9|2130.6|2130.9|2130.6|2130.4|2130.1|31
1610738420000|2021-01-15 19:20:20|2131.4|2131.1|2131.8|2131.5|2132|2131.7|2131.4|2131.1|64
1610738430000|2021-01-15 19:20:30|2131.7|2131.4|2131.6|2131.3|2131.7|2131.4|2131.6|2131.3|10
1610738440000|2021-01-15 19:20:40|2131.9|2131.6|2132.1|2131.8|2132.1|2131.8|2131.6|2131.3|44
1610738450000|2021-01-15 19:20:50|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132|2131.7|13
1610738460000|2021-01-15 19:21:00|2132|2131.7|2132|2131.7|2132|2131.7|2131.7|2131.4|12
1610738470000|2021-01-15 19:21:10|2132.2|2131.9|2132.5|2132.2|2132.5|2132.2|2132.2|2131.9|25
1610738480000|2021-01-15 19:21:20|2132.3|2132|2132|2131.7|2132.3|2132|2131.9|2131.6|8
1610738490000|2021-01-15 19:21:30|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|5
1610738500000|2021-01-15 19:21:40|2131.7|2131.4|2131.6|2131.3|2131.7|2131.4|2131.5|2131.2|21
1610738510000|2021-01-15 19:21:50|2131.7|2131.4|2131.6|2131.3|2131.7|2131.4|2131.5|2131.2|8
1610738520000|2021-01-15 19:22:00|2131.4|2131.1|2131.2|2130.9|2131.5|2131.2|2131.1|2130.8|21
1610738530000|2021-01-15 19:22:10|2131.4|2131.1|2131.2|2130.9|2131.5|2131.2|2131.2|2130.9|9
1610738540000|2021-01-15 19:22:20|2131.3|2131|2131.1|2130.8|2131.4|2131.1|2131.1|2130.8|10
1610738550000|2021-01-15 19:22:30|2131.3|2131|2131.4|2131.1|2131.5|2131.2|2131.2|2130.9|10
1610738560000|2021-01-15 19:22:40|2131.3|2131|2131.4|2131.1|2131.5|2131.2|2131.3|2131|16
1610738570000|2021-01-15 19:22:50|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.3|2131|9
1610738580000|2021-01-15 19:23:00|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|12
1610738590000|2021-01-15 19:23:10|2131.3|2131|2131.5|2131.2|2131.8|2131.5|2131.3|2131|25
1610738600000|2021-01-15 19:23:20|2131.6|2131.3|2131.5|2131.2|2131.7|2131.4|2131.5|2131.2|31
1610738610000|2021-01-15 19:23:30|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|4
1610738620000|2021-01-15 19:23:40|2131.4|2131.1|2131.9|2131.6|2132|2131.7|2131.4|2131.1|8
1610738630000|2021-01-15 19:23:50|2132.2|2131.9|2132.5|2132.2|2132.5|2132.2|2132.2|2131.9|12
1610738640000|2021-01-15 19:24:00|2132.3|2132|2132.3|2132|2132.6|2132.3|2132.3|2132|50
1610738650000|2021-01-15 19:24:10|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.2|2131.9|8
1610738660000|2021-01-15 19:24:20|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|7
1610738670000|2021-01-15 19:24:30|2132.4|2132.1|2132.3|2132|2132.5|2132.2|2132.3|2132|11
1610738680000|2021-01-15 19:24:40|2132.1|2131.8|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|11
1610738690000|2021-01-15 19:24:50|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|6
1610738700000|2021-01-15 19:25:00|2131.7|2131.4|2131.5|2131.2|2131.7|2131.4|2131.5|2131.2|17
1610738710000|2021-01-15 19:25:10|2131.6|2131.3|2131.6|2131.3|2131.7|2131.4|2131.6|2131.3|9
1610738720000|2021-01-15 19:25:20|2131.8|2131.5|2131.9|2131.6|2132|2131.7|2131.8|2131.5|12
1610738730000|2021-01-15 19:25:30|2132|2131.7|2132.1|2131.8|2132.1|2131.8|2132|2131.7|2
1610738740000|2021-01-15 19:25:40|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.8|2131.5|3
1610738750000|2021-01-15 19:25:50|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.9|2131.6|7
1610738760000|2021-01-15 19:26:00|2131.7|2131.4|2131.9|2131.6|2131.9|2131.6|2131.7|2131.4|10
1610738770000|2021-01-15 19:26:10|2132.1|2131.8|2132.3|2132|2132.3|2132|2132.1|2131.8|9
1610738780000|2021-01-15 19:26:20|2132.4|2132.1|2132.1|2131.8|2132.4|2132.1|2132.1|2131.8|10
1610738790000|2021-01-15 19:26:30|2132.3|2132|2132.2|2131.9|2132.3|2132|2132.2|2131.9|9
1610738810000|2021-01-15 19:26:50|2132|2131.7|2131.3|2131|2132|2131.7|2131.3|2131|77
1610738820000|2021-01-15 19:27:00|2131.2|2130.9|2130.9|2130.6|2131.2|2130.9|2130.6|2130.3|28
1610738830000|2021-01-15 19:27:10|2130.8|2130.5|2130.9|2130.6|2131|2130.7|2130.8|2130.5|10
1610738840000|2021-01-15 19:27:20|2131|2130.7|2131|2130.7|2131.3|2131|2131|2130.7|9
1610738850000|2021-01-15 19:27:30|2130.9|2130.6|2131.6|2131.3|2131.6|2131.3|2130.9|2130.6|14
1610738860000|2021-01-15 19:27:40|2131.5|2131.2|2132|2131.7|2132.1|2131.8|2131.4|2131.1|64
1610738870000|2021-01-15 19:27:50|2131.8|2131.5|2132.4|2132.1|2132.5|2132.2|2131.8|2131.5|30
1610738880000|2021-01-15 19:28:00|2132.8|2132.5|2132.6|2132.3|2132.9|2132.6|2132.6|2132.3|38
1610738890000|2021-01-15 19:28:10|2132.8|2132.5|2132.7|2132.4|2132.8|2132.5|2132.4|2132.1|20
1610738900000|2021-01-15 19:28:20|2132.6|2132.3|2132.9|2132.6|2133|2132.7|2132.6|2132.3|10
1610738910000|2021-01-15 19:28:30|2132.8|2132.5|2132.5|2132.2|2132.8|2132.5|2132.4|2132.1|28
1610738920000|2021-01-15 19:28:40|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|3
1610738930000|2021-01-15 19:28:50|2132.2|2131.9|2133|2132.7|2133|2132.7|2132.2|2131.9|27
1610738940000|2021-01-15 19:29:00|2132.9|2132.6|2132.9|2132.6|2133.1|2132.8|2132.7|2132.4|32
1610738950000|2021-01-15 19:29:10|2132.8|2132.5|2132.6|2132.3|2132.9|2132.6|2132.6|2132.3|17
1610738960000|2021-01-15 19:29:20|2132.3|2132|2132.5|2132.2|2132.5|2132.2|2132.3|2132|5
1610738970000|2021-01-15 19:29:30|2132.4|2132.1|2132.9|2132.6|2132.9|2132.6|2132.4|2132.1|14
1610738980000|2021-01-15 19:29:40|2133|2132.7|2133.1|2132.8|2133.1|2132.8|2133|2132.7|5
1610738990000|2021-01-15 19:29:50|2133.2|2132.9|2133.8|2133.5|2133.8|2133.5|2133.2|2132.9|41
1610739000000|2021-01-15 19:30:00|2133.7|2133.4|2133.7|2133.4|2134|2133.7|2133.7|2133.4|33
1610739010000|2021-01-15 19:30:10|2133.9|2133.6|2134.4|2134.1|2134.5|2134.2|2133.9|2133.6|26
1610739020000|2021-01-15 19:30:20|2134.2|2133.9|2135|2134.7|2135|2134.7|2134.2|2133.9|158
1610739030000|2021-01-15 19:30:30|2134.9|2134.6|2135.3|2135|2135.3|2135|2134.7|2134.4|126
1610739040000|2021-01-15 19:30:40|2135.4|2135.1|2135.5|2135.2|2135.6|2135.3|2135.3|2135|36
1610739050000|2021-01-15 19:30:50|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.3|2135|25
1610739060000|2021-01-15 19:31:00|2135.4|2135.1|2134.9|2134.6|2135.4|2135.1|2134.9|2134.6|40
1610739070000|2021-01-15 19:31:10|2134.8|2134.5|2134.7|2134.4|2134.9|2134.6|2134.5|2134.2|32
1610739080000|2021-01-15 19:31:20|2134.6|2134.3|2135.1|2134.8|2135.4|2135.1|2134.6|2134.3|85
1610739090000|2021-01-15 19:31:30|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.2|2134.9|13
1610739100000|2021-01-15 19:31:40|2135.4|2135.1|2134.9|2134.6|2135.4|2135.1|2134.9|2134.6|62
1610739110000|2021-01-15 19:31:50|2135|2134.7|2135.3|2135|2135.3|2135|2134.9|2134.6|39
1610739120000|2021-01-15 19:32:00|2135.2|2134.9|2135.1|2134.8|2135.2|2134.9|2135.1|2134.8|10
1610739130000|2021-01-15 19:32:10|2135|2134.7|2135|2134.7|2135|2134.7|2134.9|2134.6|20
1610739140000|2021-01-15 19:32:20|2135.1|2134.8|2135.6|2135.3|2135.6|2135.3|2135.1|2134.8|16
1610739150000|2021-01-15 19:32:30|2135.7|2135.4|2135.1|2134.8|2135.7|2135.4|2135.1|2134.8|16
1610739160000|2021-01-15 19:32:40|2135|2134.7|2135.5|2135.2|2135.5|2135.2|2134.9|2134.6|17
1610739170000|2021-01-15 19:32:50|2135.4|2135.1|2135.4|2135.1|2135.7|2135.4|2135.4|2135.1|21
1610739180000|2021-01-15 19:33:00|2135.6|2135.3|2135.4|2135.1|2135.6|2135.3|2135.2|2134.9|11
1610739190000|2021-01-15 19:33:10|2135.3|2135|2135.2|2134.9|2135.3|2135|2135.2|2134.9|7
1610739200000|2021-01-15 19:33:20|2135.3|2135|2135.2|2134.9|2135.4|2135.1|2135.2|2134.9|8
1610739210000|2021-01-15 19:33:30|2135|2134.7|2134.9|2134.6|2135|2134.7|2134.9|2134.6|17
1610739220000|2021-01-15 19:33:40|2135|2134.7|2135|2134.7|2135.2|2134.9|2135|2134.7|17
1610739230000|2021-01-15 19:33:50|2135.2|2134.9|2135|2134.7|2135.2|2134.9|2135|2134.7|10
1610739240000|2021-01-15 19:34:00|2134.9|2134.6|2135.2|2134.9|2135.4|2135.1|2134.9|2134.6|65
1610739250000|2021-01-15 19:34:10|2135.1|2134.8|2134.5|2134.2|2135.3|2135|2134.5|2134.2|78
1610739260000|2021-01-15 19:34:20|2134.7|2134.4|2134.9|2134.6|2134.9|2134.6|2134.7|2134.4|4
1610739270000|2021-01-15 19:34:30|2135|2134.7|2135.5|2135.2|2135.5|2135.2|2135|2134.7|16
1610739280000|2021-01-15 19:34:40|2135.4|2135.1|2135.3|2135|2135.5|2135.2|2135.3|2135|7
1610739290000|2021-01-15 19:34:50|2135.2|2134.9|2135.4|2135.1|2135.5|2135.2|2135.2|2134.9|25
1610739300000|2021-01-15 19:35:00|2135.3|2135|2134.9|2134.6|2135.5|2135.2|2134.8|2134.5|38
1610739310000|2021-01-15 19:35:10|2134.8|2134.5|2135.9|2135.6|2136|2135.7|2134.8|2134.5|48
1610739320000|2021-01-15 19:35:20|2136|2135.7|2136|2135.7|2136.1|2135.8|2135.9|2135.6|50
1610739330000|2021-01-15 19:35:30|2135.9|2135.6|2135.6|2135.3|2135.9|2135.6|2135.6|2135.3|70
1610739340000|2021-01-15 19:35:40|2135.5|2135.2|2135.8|2135.5|2135.8|2135.5|2135.5|2135.2|29
1610739350000|2021-01-15 19:35:50|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.8|2135.5|125
1610739360000|2021-01-15 19:36:00|2136|2135.7|2135.5|2135.2|2136|2135.7|2135.4|2135.1|152
1610739370000|2021-01-15 19:36:10|2135.2|2134.9|2135|2134.7|2135.4|2135.1|2134.9|2134.6|121
1610739380000|2021-01-15 19:36:20|2135.1|2134.8|2134.9|2134.6|2135.3|2135|2134.9|2134.6|105
1610739390000|2021-01-15 19:36:30|2134.8|2134.5|2134.8|2134.5|2134.9|2134.6|2134.4|2134.1|184
1610739400000|2021-01-15 19:36:40|2135|2134.7|2134.9|2134.6|2135.2|2134.9|2134.9|2134.6|239
1610739410000|2021-01-15 19:36:50|2135|2134.7|2135.2|2134.9|2135.3|2135|2134.9|2134.6|326
1610739420000|2021-01-15 19:37:00|2135.1|2134.8|2134.6|2134.3|2135.1|2134.8|2134.6|2134.3|208
1610739430000|2021-01-15 19:37:10|2134.5|2134.2|2134|2133.7|2134.5|2134.2|2133.7|2133.4|106
1610739440000|2021-01-15 19:37:20|2134.1|2133.8|2134.3|2134|2134.6|2134.3|2134|2133.7|23
1610739450000|2021-01-15 19:37:30|2134.2|2133.9|2134.5|2134.2|2134.8|2134.5|2134.2|2133.9|144
1610739460000|2021-01-15 19:37:40|2134.6|2134.3|2135|2134.7|2135.1|2134.8|2134.4|2134.1|48
1610739470000|2021-01-15 19:37:50|2134.8|2134.5|2135|2134.7|2135.1|2134.8|2134.7|2134.4|45
1610739480000|2021-01-15 19:38:00|2134.9|2134.6|2134.3|2134|2135|2134.7|2134.3|2134|58
1610739490000|2021-01-15 19:38:10|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2134.2|2133.9|10
1610739500000|2021-01-15 19:38:20|2134.7|2134.4|2135.2|2134.9|2135.2|2134.9|2134.7|2134.4|10
1610739510000|2021-01-15 19:38:30|2135.3|2135|2135.5|2135.2|2135.5|2135.2|2135.3|2135|15
1610739520000|2021-01-15 19:38:40|2135.4|2135.1|2135.7|2135.4|2135.7|2135.4|2135.4|2135.1|12
1610739530000|2021-01-15 19:38:50|2135.5|2135.2|2134.9|2134.6|2135.5|2135.2|2134.9|2134.6|40
1610739540000|2021-01-15 19:39:00|2135|2134.7|2134.6|2134.3|2135.1|2134.8|2134.5|2134.2|65
1610739550000|2021-01-15 19:39:10|2134.5|2134.2|2134|2133.7|2134.6|2134.3|2134|2133.7|68
1610739560000|2021-01-15 19:39:20|2134.1|2133.8|2134.1|2133.8|2134.3|2134|2134|2133.7|50
1610739570000|2021-01-15 19:39:30|2133.9|2133.6|2134|2133.7|2134|2133.7|2133.7|2133.4|12
1610739580000|2021-01-15 19:39:40|||||||||4
1610739590000|2021-01-15 19:39:50|2133.9|2133.6|2133.9|2133.6|2134|2133.7|2133.9|2133.6|11
1610739600000|2021-01-15 19:40:00|2133.7|2133.4|2133.3|2133|2133.7|2133.4|2133.2|2132.9|43
1610739610000|2021-01-15 19:40:10|2133.4|2133.1|2132.9|2132.6|2133.4|2133.1|2132.9|2132.6|60
1610739620000|2021-01-15 19:40:20|2133|2132.7|2131.6|2131.3|2133|2132.7|2131.6|2131.3|158
1610739630000|2021-01-15 19:40:30|2131.7|2131.4|2131.8|2131.5|2132.1|2131.8|2131.7|2131.4|46
1610739640000|2021-01-15 19:40:40|2132|2131.7|2132.3|2132|2132.3|2132|2132|2131.7|36
1610739650000|2021-01-15 19:40:50|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.2|2131.9|23
1610739660000|2021-01-15 19:41:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.3|2132|27
1610739670000|2021-01-15 19:41:10|2132.4|2132.1|2132.5|2132.2|2132.5|2132.2|2132.4|2132.1|17
1610739680000|2021-01-15 19:41:20|2132.7|2132.4|2133|2132.7|2133.1|2132.8|2132.7|2132.4|13
1610739690000|2021-01-15 19:41:30|2132.9|2132.6|2132.9|2132.6|2133|2132.7|2132.8|2132.5|19
1610739700000|2021-01-15 19:41:40|2133|2132.7|2133.1|2132.8|2133.4|2133.1|2133|2132.7|13
1610739710000|2021-01-15 19:41:50|2133|2132.7|2133.1|2132.8|2133.1|2132.8|2133|2132.7|2
1610739720000|2021-01-15 19:42:00|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.1|2132.8|7
1610739730000|2021-01-15 19:42:10|2133.1|2132.8|2133.3|2133|2133.3|2133|2133.1|2132.8|4
1610739740000|2021-01-15 19:42:20|2133.5|2133.2|2133.7|2133.4|2133.7|2133.4|2133.5|2133.2|21
1610739750000|2021-01-15 19:42:30|2133.6|2133.3|2133.8|2133.5|2133.8|2133.5|2133.6|2133.3|10
1610739760000|2021-01-15 19:42:40|2133.9|2133.6|2134.4|2134.1|2134.5|2134.2|2133.9|2133.6|35
1610739770000|2021-01-15 19:42:50|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.3|2134|12
1610739780000|2021-01-15 19:43:00|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|10
1610739790000|2021-01-15 19:43:10|2134.6|2134.3|2135.4|2135.1|2135.4|2135.1|2134.6|2134.3|33
1610739800000|2021-01-15 19:43:20|2135.3|2135|2135.8|2135.5|2135.9|2135.6|2135.3|2135|52
1610739810000|2021-01-15 19:43:30|2135.9|2135.6|2135.7|2135.4|2135.9|2135.6|2135.7|2135.4|21
1610739820000|2021-01-15 19:43:40|2135.8|2135.5|2135.9|2135.6|2136.1|2135.8|2135.8|2135.5|36
1610739830000|2021-01-15 19:43:50|2135.8|2135.5|2136|2135.7|2136.1|2135.8|2135.8|2135.5|20
1610739840000|2021-01-15 19:44:00|2135.8|2135.5|2136|2135.7|2136|2135.7|2135.7|2135.4|24
1610739850000|2021-01-15 19:44:10|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2135.8|2135.5|24
1610739860000|2021-01-15 19:44:20|2136.3|2136|2136.2|2135.9|2136.4|2136.1|2136.1|2135.8|19
1610739870000|2021-01-15 19:44:30|2136.4|2136.1|2136.5|2136.2|2136.5|2136.2|2136.2|2135.9|20
1610739880000|2021-01-15 19:44:40|2136.3|2136|2136.1|2135.8|2136.5|2136.2|2136.1|2135.8|11
1610739890000|2021-01-15 19:44:50|2135.9|2135.6|2135.6|2135.3|2135.9|2135.6|2135.6|2135.3|21
1610739900000|2021-01-15 19:45:00|2135.7|2135.4|2136.1|2135.8|2136.3|2136|2135.7|2135.4|46
1610739910000|2021-01-15 19:45:10|2136.3|2136|2135.8|2135.5|2136.3|2136|2135.6|2135.3|16
1610739920000|2021-01-15 19:45:20|2135.9|2135.6|2136.4|2136.1|2136.5|2136.2|2135.7|2135.4|60
1610739930000|2021-01-15 19:45:30|2136.2|2135.9|2135.9|2135.6|2136.2|2135.9|2135.9|2135.6|115
1610739940000|2021-01-15 19:45:40|2136.3|2136|2136|2135.7|2136.3|2136|2136|2135.7|6
1610739950000|2021-01-15 19:45:50|2136.1|2135.8|2135.9|2135.6|2136.1|2135.8|2135.9|2135.6|8
1610739960000|2021-01-15 19:46:00|2136.1|2135.8|2136.4|2136.1|2136.4|2136.1|2136.1|2135.8|4
1610739970000|2021-01-15 19:46:10|2136.3|2136|2136.3|2136|2136.4|2136.1|2136.3|2136|7
1610739980000|2021-01-15 19:46:20|2136|2135.7|2135.4|2135.1|2136.1|2135.8|2135.4|2135.1|67
1610739990000|2021-01-15 19:46:30|2135.5|2135.2|2135.7|2135.4|2135.7|2135.4|2135.5|2135.2|7
1610740000000|2021-01-15 19:46:40|2135.6|2135.3|2135.4|2135.1|2135.7|2135.4|2135.4|2135.1|41
1610740010000|2021-01-15 19:46:50|2135|2134.7|2135.2|2134.9|2135.2|2134.9|2135|2134.7|8
1610740020000|2021-01-15 19:47:00|2135.5|2135.2|2135.5|2135.2|2135.6|2135.3|2135.5|2135.2|11
1610740030000|2021-01-15 19:47:10|2135.4|2135.1|2135.6|2135.3|2135.6|2135.3|2135.4|2135.1|18
1610740040000|2021-01-15 19:47:20|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|7
1610740050000|2021-01-15 19:47:30|2136.1|2135.8|2136.2|2135.9|2136.2|2135.9|2136.1|2135.8|11
1610740060000|2021-01-15 19:47:40|2136.1|2135.8|2135.7|2135.4|2136.1|2135.8|2135.5|2135.2|79
1610740070000|2021-01-15 19:47:50|2135.6|2135.3|2135.6|2135.3|2135.9|2135.6|2135.4|2135.1|81
1610740080000|2021-01-15 19:48:00|2135.7|2135.4|2135.5|2135.2|2135.7|2135.4|2135.5|2135.2|125
1610740090000|2021-01-15 19:48:10|2135.7|2135.4|2135.6|2135.3|2135.8|2135.5|2135.5|2135.2|100
1610740100000|2021-01-15 19:48:20|2135.5|2135.2|2135.2|2134.9|2135.5|2135.2|2135.2|2134.9|18
1610740110000|2021-01-15 19:48:30|2135.4|2135.1|2135.6|2135.3|2135.7|2135.4|2135.4|2135.1|187
1610740120000|2021-01-15 19:48:40|2135.5|2135.2|2135.2|2134.9|2135.5|2135.2|2134.8|2134.5|191
1610740130000|2021-01-15 19:48:50|2135.3|2135|2135.3|2135|2135.4|2135.1|2135.2|2134.9|77
1610740140000|2021-01-15 19:49:00|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.2|2134.9|76
1610740150000|2021-01-15 19:49:10|2135.4|2135.1|2135.6|2135.3|2135.7|2135.4|2135.3|2135|51
1610740160000|2021-01-15 19:49:20|2135.7|2135.4|2135.6|2135.3|2135.7|2135.4|2135.5|2135.2|41
1610740170000|2021-01-15 19:49:30|2135.4|2135.1|2135.3|2135|2135.4|2135.1|2135.3|2135|17
1610740180000|2021-01-15 19:49:40|2135.4|2135.1|2135.3|2135|2135.4|2135.1|2135.3|2135|6
1610740190000|2021-01-15 19:49:50|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|16
1610740200000|2021-01-15 19:50:00|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.2|2134.9|14
1610740210000|2021-01-15 19:50:10|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|21
1610740220000|2021-01-15 19:50:20|2134.7|2134.4|2135|2134.7|2135|2134.7|2134.6|2134.3|11
1610740230000|2021-01-15 19:50:30|2134.9|2134.6|2134.8|2134.5|2134.9|2134.6|2134.8|2134.5|7
1610740240000|2021-01-15 19:50:40|2135|2134.7|2134.6|2134.3|2135|2134.7|2134.5|2134.2|7
1610740250000|2021-01-15 19:50:50|2134.3|2134|2133.9|2133.6|2134.3|2134|2133.7|2133.4|19
1610740260000|2021-01-15 19:51:00|2134|2133.7|2133.7|2133.4|2134.1|2133.8|2133.7|2133.4|22
1610740270000|2021-01-15 19:51:10|2133.5|2133.2|2133.4|2133.1|2133.5|2133.2|2133|2132.7|30
1610740280000|2021-01-15 19:51:20|2133.3|2133|2134.2|2133.9|2134.2|2133.9|2133|2132.7|33
1610740290000|2021-01-15 19:51:30|2134.1|2133.8|2133.8|2133.5|2134.1|2133.8|2133.8|2133.5|18
1610740300000|2021-01-15 19:51:40|2133.6|2133.3|2133.5|2133.2|2133.7|2133.4|2133.5|2133.2|12
1610740310000|2021-01-15 19:51:50|2133.4|2133.1|2133.5|2133.2|2133.5|2133.2|2133.4|2133.1|6
1610740320000|2021-01-15 19:52:00|2133.6|2133.3|2133.6|2133.3|2133.9|2133.6|2133.6|2133.3|17
1610740330000|2021-01-15 19:52:10|2133.5|2133.2|2133.3|2133|2133.5|2133.2|2133.1|2132.8|19
1610740340000|2021-01-15 19:52:20|2133.4|2133.1|2132.9|2132.6|2133.4|2133.1|2132.9|2132.6|20
1610740350000|2021-01-15 19:52:30|2132.8|2132.5|2132.3|2132|2132.9|2132.6|2132.2|2131.9|34
1610740360000|2021-01-15 19:52:40|2132.6|2132.3|2132.9|2132.6|2133|2132.7|2132.6|2132.3|18
1610740370000|2021-01-15 19:52:50|2132.8|2132.5|2132.1|2131.8|2132.8|2132.5|2132.1|2131.8|15
1610740380000|2021-01-15 19:53:00|2132.2|2131.9|2132.5|2132.2|2132.8|2132.5|2132.1|2131.8|21
1610740390000|2021-01-15 19:53:10|2132.8|2132.5|2133|2132.7|2133.4|2133.1|2132.8|2132.5|21
1610740400000|2021-01-15 19:53:20|2133.2|2132.9|2133|2132.7|2133.4|2133.1|2132.9|2132.6|20
1610740410000|2021-01-15 19:53:30|2132.9|2132.6|2133.1|2132.8|2133.2|2132.9|2132.9|2132.6|21
1610740420000|2021-01-15 19:53:40|2133|2132.7|2132.4|2132.1|2133|2132.7|2132.4|2132.1|26
1610740430000|2021-01-15 19:53:50|2132.5|2132.2|2132.6|2132.3|2132.6|2132.3|2132.1|2131.8|41
1610740440000|2021-01-15 19:54:00|2132.5|2132.2|2132.8|2132.5|2133|2132.7|2132.4|2132.1|48
1610740450000|2021-01-15 19:54:10|2133|2132.7|2133.3|2133|2133.6|2133.3|2133|2132.7|26
1610740460000|2021-01-15 19:54:20|2133.1|2132.8|2133.2|2132.9|2133.3|2133|2133.1|2132.8|8
1610740470000|2021-01-15 19:54:30|2133.3|2133|2132.8|2132.5|2133.3|2133|2132.8|2132.5|21
1610740480000|2021-01-15 19:54:40|2132.6|2132.3|2133|2132.7|2133.1|2132.8|2132.5|2132.2|21
1610740490000|2021-01-15 19:54:50|2133.1|2132.8|2132.9|2132.6|2133.1|2132.8|2132.9|2132.6|5
1610740500000|2021-01-15 19:55:00|2133|2132.7|2131.5|2131.2|2133|2132.7|2131.4|2131.1|452
1610740510000|2021-01-15 19:55:10|2131.2|2130.9|2130|2129.7|2131.3|2131|2129.9|2129.6|121
1610740520000|2021-01-15 19:55:20|2130.2|2129.9|2129.5|2129.2|2130.4|2130.1|2129.2|2128.9|55
1610740530000|2021-01-15 19:55:30|2129.8|2129.5|2130.3|2130|2130.3|2130|2129.8|2129.5|56
1610740540000|2021-01-15 19:55:40|2130|2129.7|2129.9|2129.6|2130.2|2129.9|2129.7|2129.4|46
1610740550000|2021-01-15 19:55:50|2130|2129.7|2129.7|2129.4|2130.2|2129.9|2129.6|2129.3|43
1610740560000|2021-01-15 19:56:00|2129.9|2129.6|2131.5|2131.2|2131.6|2131.3|2129.8|2129.5|58
1610740570000|2021-01-15 19:56:10|2131.6|2131.3|2132.3|2132|2132.4|2132.1|2131.5|2131.2|36
1610740580000|2021-01-15 19:56:20|2132.4|2132.1|2132.1|2131.8|2132.6|2132.3|2132|2131.7|71
1610740590000|2021-01-15 19:56:30|2132.2|2131.9|2132|2131.7|2132.2|2131.9|2131.9|2131.6|21
1610740600000|2021-01-15 19:56:40|2131.9|2131.6|2131.9|2131.6|2132.1|2131.8|2131.8|2131.5|15
1610740610000|2021-01-15 19:56:50|2131.8|2131.5|2132|2131.7|2132.1|2131.8|2131.8|2131.5|40
1610740620000|2021-01-15 19:57:00|2131.7|2131.4|2131.5|2131.2|2131.7|2131.4|2131.3|2131|38
1610740630000|2021-01-15 19:57:10|2131.7|2131.4|2131.9|2131.6|2131.9|2131.6|2131.7|2131.4|7
1610740640000|2021-01-15 19:57:20|2131.8|2131.5|2132|2131.7|2132.3|2132|2131.8|2131.5|27
1610740650000|2021-01-15 19:57:30|2132.1|2131.8|2131.7|2131.4|2132.1|2131.8|2131.7|2131.4|17
1610740660000|2021-01-15 19:57:40|2131.8|2131.5|2132|2131.7|2132|2131.7|2131.6|2131.3|20
1610740670000|2021-01-15 19:57:50|2131.9|2131.6|2131.4|2131.1|2131.9|2131.6|2131.2|2130.9|49
1610740680000|2021-01-15 19:58:00|2131.3|2131|2132|2131.7|2132|2131.7|2131.3|2131|43
1610740690000|2021-01-15 19:58:10|2132.2|2131.9|2131.7|2131.4|2132.3|2132|2131.5|2131.2|55
1610740700000|2021-01-15 19:58:20|2131.6|2131.3|2131.5|2131.2|2131.7|2131.4|2131.5|2131.2|3
1610740710000|2021-01-15 19:58:30|2131.4|2131.1|2130.9|2130.6|2131.4|2131.1|2130.9|2130.6|19
1610740720000|2021-01-15 19:58:40|2131|2130.7|2131.6|2131.3|2131.6|2131.3|2131|2130.7|23
1610740730000|2021-01-15 19:58:50|2131.7|2131.4|2130.8|2130.5|2131.7|2131.4|2130.7|2130.4|154
1610740740000|2021-01-15 19:59:00|2130.7|2130.4|2131|2130.7|2131.2|2130.9|2130.7|2130.4|205
1610740750000|2021-01-15 19:59:10|2130.9|2130.6|2130|2129.7|2130.9|2130.6|2130|2129.7|71
1610740760000|2021-01-15 19:59:20|2129.9|2129.6|2130|2129.7|2130.2|2129.9|2129.4|2129.1|87
1610740770000|2021-01-15 19:59:30|2129.8|2129.5|2130.1|2129.8|2130.1|2129.8|2129.6|2129.3|62
1610740780000|2021-01-15 19:59:40|2129.9|2129.6|2129.9|2129.6|2130|2129.7|2129.9|2129.6|6
1610740790000|2021-01-15 19:59:50|2129.8|2129.5|2130.6|2130.3|2130.6|2130.3|2129.8|2129.5|25
1610740800000|2021-01-15 20:00:00|2130.7|2130.4|2131.5|2131.2|2131.7|2131.4|2130.7|2130.4|77
1610740810000|2021-01-15 20:00:10|2131.6|2131.3|2131.6|2131.3|2131.9|2131.6|2131.4|2131.1|40
1610740820000|2021-01-15 20:00:20|2131.4|2131.1|2130.9|2130.6|2131.4|2131.1|2130.9|2130.6|32
1610740830000|2021-01-15 20:00:30|2131|2130.7|2130.9|2130.6|2131.4|2131.1|2130.9|2130.6|24
1610740840000|2021-01-15 20:00:40|2130.8|2130.5|2131.1|2130.8|2131.1|2130.8|2130.6|2130.3|39
1610740850000|2021-01-15 20:00:50|2131.4|2131.1|2131|2130.7|2131.4|2131.1|2131|2130.7|9
1610740860000|2021-01-15 20:01:00|2131.1|2130.8|2131.8|2131.5|2131.8|2131.5|2131|2130.7|19
1610740870000|2021-01-15 20:01:10|2131.9|2131.6|2132.4|2132.1|2132.4|2132.1|2131.9|2131.6|38
1610740880000|2021-01-15 20:01:20|2132.3|2132|2133.1|2132.8|2133.1|2132.8|2132.2|2131.9|97
1610740890000|2021-01-15 20:01:30|2133.2|2132.9|2133.1|2132.8|2133.2|2132.9|2132.8|2132.5|84
1610740900000|2021-01-15 20:01:40|2132.9|2132.6|2133.1|2132.8|2133.7|2133.4|2132.9|2132.6|133
1610740910000|2021-01-15 20:01:50|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.5|2132.2|41
1610740920000|2021-01-15 20:02:00|2133.2|2132.9|2133.6|2133.3|2133.6|2133.3|2133.1|2132.8|20
1610740930000|2021-01-15 20:02:10|2133.5|2133.2|2133.1|2132.8|2133.5|2133.2|2133.1|2132.8|41
1610740940000|2021-01-15 20:02:20|2133|2132.7|2133.1|2132.8|2133.2|2132.9|2132.9|2132.6|18
1610740950000|2021-01-15 20:02:30|2133.3|2133|2132.6|2132.3|2133.5|2133.2|2132.6|2132.3|63
1610740960000|2021-01-15 20:02:40|2132.5|2132.2|2133.3|2133|2133.3|2133|2132.5|2132.2|206
1610740970000|2021-01-15 20:02:50|2133.2|2132.9|2133|2132.7|2133.2|2132.9|2132.7|2132.4|240
1610740980000|2021-01-15 20:03:00|2133.1|2132.8|2133.3|2133|2133.3|2133|2132.8|2132.5|184
1610740990000|2021-01-15 20:03:10|2133.1|2132.8|2132.7|2132.4|2133.2|2132.9|2132.7|2132.4|145
1610741000000|2021-01-15 20:03:20|2132.5|2132.2|2133.2|2132.9|2133.2|2132.9|2132.3|2132|300
1610741010000|2021-01-15 20:03:30|2133.1|2132.8|2132.6|2132.3|2133.1|2132.8|2132.5|2132.2|31
1610741020000|2021-01-15 20:03:40|2132.7|2132.4|2132.3|2132|2132.7|2132.4|2132.1|2131.8|37
1610741030000|2021-01-15 20:03:50|2132.4|2132.1|2132.2|2131.9|2132.6|2132.3|2132.1|2131.8|269
1610741040000|2021-01-15 20:04:00|2132.1|2131.8|2132.3|2132|2132.4|2132.1|2131.8|2131.5|127
1610741050000|2021-01-15 20:04:10|2132.5|2132.2|2132.5|2132.2|2132.7|2132.4|2132.4|2132.1|26
1610741060000|2021-01-15 20:04:20|2132.6|2132.3|2132.4|2132.1|2132.8|2132.5|2132.4|2132.1|19
1610741070000|2021-01-15 20:04:30|2132.6|2132.3|2132.7|2132.4|2133|2132.7|2132.6|2132.3|15
1610741080000|2021-01-15 20:04:40|2132.6|2132.3|2132.3|2132|2132.6|2132.3|2132.3|2132|57
1610741090000|2021-01-15 20:04:50|2132.2|2131.9|2131.6|2131.3|2132.2|2131.9|2131.6|2131.3|19
1610741100000|2021-01-15 20:05:00|2131.7|2131.4|2131.9|2131.6|2132.3|2132|2131.7|2131.4|41
1610741110000|2021-01-15 20:05:10|2132|2131.7|2130.3|2130|2132|2131.7|2130.2|2129.9|146
1610741120000|2021-01-15 20:05:20|2130.4|2130.1|2130|2129.7|2130.4|2130.1|2129.8|2129.5|41
1610741130000|2021-01-15 20:05:30|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.7|2129.4|18
1610741140000|2021-01-15 20:05:40|2129.7|2129.4|2129.2|2128.9|2129.8|2129.5|2129.1|2128.8|86
1610741150000|2021-01-15 20:05:50|2129.1|2128.8|2129.1|2128.8|2129.2|2128.9|2129|2128.7|20
1610741160000|2021-01-15 20:06:00|2129|2128.7|2130.5|2130.2|2130.8|2130.5|2129|2128.7|71
1610741170000|2021-01-15 20:06:10|2130.4|2130.1|2131.1|2130.8|2131.1|2130.8|2130|2129.7|27
1610741180000|2021-01-15 20:06:20|2131.2|2130.9|2131|2130.7|2131.2|2130.9|2131|2130.7|13
1610741190000|2021-01-15 20:06:30|2131.2|2130.9|2131|2130.7|2131.2|2130.9|2130.9|2130.6|12
1610741200000|2021-01-15 20:06:40|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131|2130.7|14
1610741210000|2021-01-15 20:06:50|2131.1|2130.8|2130.7|2130.4|2131.1|2130.8|2130.7|2130.4|18
1610741220000|2021-01-15 20:07:00|2130.6|2130.3|2130.5|2130.2|2130.6|2130.3|2130.5|2130.2|10
1610741230000|2021-01-15 20:07:10|2130.6|2130.3|2130.5|2130.2|2130.6|2130.3|2130.2|2129.9|51
1610741240000|2021-01-15 20:07:20|2130.4|2130.1|2128.9|2128.6|2130.4|2130.1|2128.8|2128.5|60
1610741250000|2021-01-15 20:07:30|2129|2128.7|2128.2|2127.9|2129|2128.7|2128.2|2127.9|55
1610741260000|2021-01-15 20:07:40|2128.3|2128|2128.2|2127.9|2128.6|2128.3|2128.2|2127.9|23
1610741270000|2021-01-15 20:07:50|2128.4|2128.1|2128.1|2127.8|2128.6|2128.3|2128|2127.7|40
1610741280000|2021-01-15 20:08:00|2128|2127.7|2128.5|2128.2|2128.7|2128.4|2127.8|2127.5|61
1610741290000|2021-01-15 20:08:10|2128.3|2128|2128.3|2128|2128.6|2128.3|2128.2|2127.9|27
1610741300000|2021-01-15 20:08:20|2128.4|2128.1|2128.1|2127.8|2128.4|2128.1|2128.1|2127.8|26
1610741310000|2021-01-15 20:08:30|2128|2127.7|2128.1|2127.8|2128.5|2128.2|2128|2127.7|22
1610741320000|2021-01-15 20:08:40|2128|2127.7|2126.6|2126.3|2128|2127.7|2126.6|2126.3|126
1610741330000|2021-01-15 20:08:50|2126.7|2126.4|2127.4|2127.1|2127.5|2127.2|2126.5|2126.2|71
1610741340000|2021-01-15 20:09:00|2127.8|2127.5|2127.5|2127.2|2127.8|2127.5|2127.4|2127.1|57
1610741350000|2021-01-15 20:09:10|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2127.1|2126.8|10
1610741360000|2021-01-15 20:09:20|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.2|2126.9|38
1610741370000|2021-01-15 20:09:30|2127.3|2127|2127.3|2127|2127.9|2127.6|2127.3|2127|20
1610741380000|2021-01-15 20:09:40|2127.2|2126.9|2127.7|2127.4|2127.7|2127.4|2127.2|2126.9|16
1610741390000|2021-01-15 20:09:50|2127.8|2127.5|2127.6|2127.3|2128|2127.7|2127.5|2127.2|30
1610741400000|2021-01-15 20:10:00|2127.5|2127.2|2128.8|2128.5|2129|2128.7|2127.5|2127.2|76
1610741410000|2021-01-15 20:10:10|2129.1|2128.8|2129.5|2129.2|2129.5|2129.2|2128.9|2128.6|33
1610741420000|2021-01-15 20:10:20|2129.3|2129|2128.8|2128.5|2129.6|2129.3|2128.7|2128.4|25
1610741430000|2021-01-15 20:10:30|2128.6|2128.3|2129.1|2128.8|2129.1|2128.8|2128.4|2128.1|24
1610741440000|2021-01-15 20:10:40|2129.2|2128.9|2129.9|2129.6|2130.1|2129.8|2129|2128.7|46
1610741450000|2021-01-15 20:10:50|2130.1|2129.8|2129.8|2129.5|2130.3|2130|2129.6|2129.3|53
1610741460000|2021-01-15 20:11:00|2129.9|2129.6|2130.1|2129.8|2130.3|2130|2129.8|2129.5|30
1610741470000|2021-01-15 20:11:10|2130.3|2130|2130.8|2130.5|2130.8|2130.5|2130.3|2130|31
1610741480000|2021-01-15 20:11:20|2130.7|2130.4|2130.8|2130.5|2131|2130.7|2130.2|2129.9|34
1610741490000|2021-01-15 20:11:30|2131.1|2130.8|2131.4|2131.1|2131.6|2131.3|2130.8|2130.5|45
1610741500000|2021-01-15 20:11:40|2131.3|2131|2131.7|2131.4|2131.7|2131.4|2130.9|2130.6|35
1610741510000|2021-01-15 20:11:50|2131.6|2131.3|2130.8|2130.5|2131.6|2131.3|2130.8|2130.5|28
1610741520000|2021-01-15 20:12:00|2130.7|2130.4|2131.1|2130.8|2131.1|2130.8|2130.5|2130.2|35
1610741530000|2021-01-15 20:12:10|2131|2130.7|2131.2|2130.9|2131.8|2131.5|2131|2130.7|42
1610741540000|2021-01-15 20:12:20|2131.3|2131|2131.6|2131.3|2131.6|2131.3|2130.8|2130.5|36
1610741550000|2021-01-15 20:12:30|2131.5|2131.2|2131.6|2131.3|2132|2131.7|2131.5|2131.2|64
1610741560000|2021-01-15 20:12:40|2131.5|2131.2|2131.1|2130.8|2131.5|2131.2|2130.8|2130.5|28
1610741570000|2021-01-15 20:12:50|2131.5|2131.2|2131|2130.7|2131.5|2131.2|2130.8|2130.5|78
1610741580000|2021-01-15 20:13:00|2130.9|2130.6|2131.6|2131.3|2131.8|2131.5|2130.8|2130.5|177
1610741590000|2021-01-15 20:13:10|2131.5|2131.2|2131.9|2131.6|2131.9|2131.6|2131.4|2131.1|25
1610741600000|2021-01-15 20:13:20|2131.8|2131.5|2132.3|2132|2132.4|2132.1|2131.8|2131.5|41
1610741610000|2021-01-15 20:13:30|2132.4|2132.1|2132.9|2132.6|2132.9|2132.6|2132.4|2132.1|103
1610741620000|2021-01-15 20:13:40|2133|2132.7|2133|2132.7|2133|2132.7|2132.7|2132.4|29
1610741630000|2021-01-15 20:13:50|2132.9|2132.6|2132.8|2132.5|2133|2132.7|2132.7|2132.4|15
1610741640000|2021-01-15 20:14:00|2133|2132.7|2131.6|2131.3|2133|2132.7|2131.3|2131|76
1610741650000|2021-01-15 20:14:10|2131.5|2131.2|2130.7|2130.4|2131.5|2131.2|2130.7|2130.4|108
1610741660000|2021-01-15 20:14:20|2130.8|2130.5|2131.6|2131.3|2131.7|2131.4|2130.8|2130.5|115
1610741670000|2021-01-15 20:14:30|2131.7|2131.4|2131.4|2131.1|2131.8|2131.5|2131.4|2131.1|45
1610741680000|2021-01-15 20:14:40|2131.3|2131|2132|2131.7|2132|2131.7|2131.3|2131|19
1610741690000|2021-01-15 20:14:50|2131.9|2131.6|2131.6|2131.3|2132.3|2132|2130.9|2130.6|77
1610741700000|2021-01-15 20:15:00|2131.5|2131.2|2131.9|2131.6|2132.2|2131.9|2131.4|2131.1|70
1610741710000|2021-01-15 20:15:10|2132|2131.7|2132.6|2132.3|2132.7|2132.4|2131.8|2131.5|86
1610741720000|2021-01-15 20:15:20|2132.7|2132.4|2132.8|2132.5|2133.1|2132.8|2132.5|2132.2|65
1610741730000|2021-01-15 20:15:30|2133|2132.7|2132.8|2132.5|2133|2132.7|2132.8|2132.5|32
1610741740000|2021-01-15 20:15:40|2132.7|2132.4|2131.8|2131.5|2132.7|2132.4|2131.8|2131.5|59
1610741750000|2021-01-15 20:15:50|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.6|2131.3|36
1610741760000|2021-01-15 20:16:00|2131.8|2131.5|2132.2|2131.9|2132.2|2131.9|2131.6|2131.3|32
1610741770000|2021-01-15 20:16:10|2131.9|2131.6|2132.1|2131.8|2132.1|2131.8|2131.8|2131.5|10
1610741780000|2021-01-15 20:16:20|2131.9|2131.6|2131.9|2131.6|2132.2|2131.9|2131.6|2131.3|48
1610741790000|2021-01-15 20:16:30|2132|2131.7|2131.9|2131.6|2132.1|2131.8|2131.9|2131.6|7
1610741800000|2021-01-15 20:16:40|2131.8|2131.5|2132.8|2132.5|2132.8|2132.5|2131.7|2131.4|20
1610741810000|2021-01-15 20:16:50|2132.7|2132.4|2132.6|2132.3|2132.9|2132.6|2132.5|2132.2|66
1610741820000|2021-01-15 20:17:00|2132.7|2132.4|2132.5|2132.2|2133|2132.7|2132.5|2132.2|11
1610741830000|2021-01-15 20:17:10|2132.6|2132.3|2132.1|2131.8|2132.7|2132.4|2132.1|2131.8|17
1610741840000|2021-01-15 20:17:20|2132|2131.7|2132.3|2132|2132.3|2132|2131.7|2131.4|38
1610741850000|2021-01-15 20:17:30|2132.4|2132.1|2132.1|2131.8|2132.5|2132.2|2132.1|2131.8|28
1610741860000|2021-01-15 20:17:40|2132.2|2131.9|2132.4|2132.1|2132.5|2132.2|2132.1|2131.8|16
1610741870000|2021-01-15 20:17:50|2132.5|2132.2|2132.7|2132.4|2132.7|2132.4|2132.3|2132|30
1610741880000|2021-01-15 20:18:00|2132.9|2132.6|2132.7|2132.4|2133.2|2132.9|2132.7|2132.4|43
1610741890000|2021-01-15 20:18:10|2132.5|2132.2|2132.7|2132.4|2132.8|2132.5|2132.5|2132.2|21
1610741900000|2021-01-15 20:18:20|2132.8|2132.5|2132.7|2132.4|2132.8|2132.5|2132.4|2132.1|26
1610741910000|2021-01-15 20:18:30|2132.8|2132.5|2132.2|2131.9|2132.8|2132.5|2132.1|2131.8|25
1610741920000|2021-01-15 20:18:40|2132.1|2131.8|2131.6|2131.3|2132.1|2131.8|2131.6|2131.3|34
1610741930000|2021-01-15 20:18:50|2131.7|2131.4|2132.3|2132|2132.3|2132|2131.1|2130.8|60
1610741940000|2021-01-15 20:19:00|2132.4|2132.1|2132.6|2132.3|2132.7|2132.4|2132.1|2131.8|83
1610741950000|2021-01-15 20:19:10|2132.5|2132.2|2133.1|2132.8|2133.2|2132.9|2132.5|2132.2|113
1610741960000|2021-01-15 20:19:20|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.2|2131.9|18
1610741970000|2021-01-15 20:19:30|2132.4|2132.1|2132.2|2131.9|2132.7|2132.4|2132.2|2131.9|27
1610741980000|2021-01-15 20:19:40|2132.1|2131.8|2132.1|2131.8|2132.2|2131.9|2131.9|2131.6|29
1610741990000|2021-01-15 20:19:50|2132.5|2132.2|2132|2131.7|2132.5|2132.2|2132|2131.7|26
1610742000000|2021-01-15 20:20:00|2131.8|2131.5|2131.8|2131.5|2131.9|2131.6|2131.4|2131.1|27
1610742010000|2021-01-15 20:20:10|2131.9|2131.6|2131.7|2131.4|2131.9|2131.6|2131.3|2131|28
1610742020000|2021-01-15 20:20:20|2131.8|2131.5|2131.6|2131.3|2131.8|2131.5|2131.4|2131.1|25
1610742030000|2021-01-15 20:20:30|2131.3|2131|2131.1|2130.8|2131.3|2131|2130.8|2130.5|38
1610742040000|2021-01-15 20:20:40|2131|2130.7|2130.4|2130.1|2131|2130.7|2130.2|2129.9|44
1610742050000|2021-01-15 20:20:50|2130.5|2130.2|2130|2129.7|2130.5|2130.2|2130|2129.7|22
1610742060000|2021-01-15 20:21:00|2130.1|2129.8|2130.7|2130.4|2130.8|2130.5|2130.1|2129.8|29
1610742070000|2021-01-15 20:21:10|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.3|2130|13
1610742080000|2021-01-15 20:21:20|2130|2129.7|2129.8|2129.5|2130.2|2129.9|2129.8|2129.5|28
1610742090000|2021-01-15 20:21:30|2130.4|2130.1|2130.9|2130.6|2131.3|2131|2130.4|2130.1|63
1610742100000|2021-01-15 20:21:40|2130.8|2130.5|2130.5|2130.2|2130.8|2130.5|2130.4|2130.1|12
1610742110000|2021-01-15 20:21:50|2130.4|2130.1|2130.2|2129.9|2130.5|2130.2|2130|2129.7|12
1610742120000|2021-01-15 20:22:00|2130.3|2130|2130|2129.7|2130.6|2130.3|2130|2129.7|14
1610742130000|2021-01-15 20:22:10|2129.9|2129.6|2130|2129.7|2130.2|2129.9|2129.9|2129.6|18
1610742140000|2021-01-15 20:22:20|2130.2|2129.9|2130.9|2130.6|2131|2130.7|2130.1|2129.8|109
1610742150000|2021-01-15 20:22:30|2130.6|2130.3|2130.2|2129.9|2130.6|2130.3|2130.2|2129.9|25
1610742160000|2021-01-15 20:22:40|2130.6|2130.3|2130.4|2130.1|2130.6|2130.3|2130.1|2129.8|38
1610742170000|2021-01-15 20:22:50|2130|2129.7|2129.6|2129.3|2130.1|2129.8|2129.6|2129.3|73
1610742180000|2021-01-15 20:23:00|2129.7|2129.4|2129.9|2129.6|2129.9|2129.6|2129.5|2129.2|21
1610742190000|2021-01-15 20:23:10|2130.1|2129.8|2130.4|2130.1|2130.4|2130.1|2130.1|2129.8|14
1610742200000|2021-01-15 20:23:20|2130.7|2130.4|2130.6|2130.3|2130.8|2130.5|2130.3|2130|27
1610742210000|2021-01-15 20:23:30|2130.7|2130.4|2130.8|2130.5|2130.8|2130.5|2130.7|2130.4|6
1610742220000|2021-01-15 20:23:40|2130.6|2130.3|2130.2|2129.9|2130.6|2130.3|2130.1|2129.8|29
1610742230000|2021-01-15 20:23:50|2130|2129.7|2129.9|2129.6|2130|2129.7|2129.7|2129.4|10
1610742240000|2021-01-15 20:24:00|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.6|2129.3|8
1610742250000|2021-01-15 20:24:10|2129.6|2129.3|2129.2|2128.9|2129.6|2129.3|2129.2|2128.9|22
1610742260000|2021-01-15 20:24:20|2129.1|2128.8|2128.7|2128.4|2129.1|2128.8|2128.7|2128.4|59
1610742270000|2021-01-15 20:24:30|2128.6|2128.3|2128.7|2128.4|2128.8|2128.5|2128.4|2128.1|26
1610742280000|2021-01-15 20:24:40|2128.6|2128.3|2129.4|2129.1|2129.5|2129.2|2128.6|2128.3|29
1610742290000|2021-01-15 20:24:50|2129.6|2129.3|2129.9|2129.6|2129.9|2129.6|2129.5|2129.2|16
1610742300000|2021-01-15 20:25:00|2129.8|2129.5|2129.5|2129.2|2130|2129.7|2129.5|2129.2|22
1610742310000|2021-01-15 20:25:10|2129.4|2129.1|2129.5|2129.2|2129.8|2129.5|2129.2|2128.9|32
1610742320000|2021-01-15 20:25:20|2129.4|2129.1|2128.9|2128.6|2129.5|2129.2|2128.7|2128.4|66
1610742330000|2021-01-15 20:25:30|2129|2128.7|2129.3|2129|2129.4|2129.1|2129|2128.7|13
1610742340000|2021-01-15 20:25:40|2129.5|2129.2|2129|2128.7|2129.7|2129.4|2128.8|2128.5|192
1610742350000|2021-01-15 20:25:50|2129.1|2128.8|2129.3|2129|2129.3|2129|2129.1|2128.8|5
1610742360000|2021-01-15 20:26:00|2129.4|2129.1|2129.4|2129.1|2129.9|2129.6|2129.4|2129.1|40
1610742370000|2021-01-15 20:26:10|2129.2|2128.9|2128.9|2128.6|2129.2|2128.9|2128.9|2128.6|27
1610742380000|2021-01-15 20:26:20|2128.8|2128.5|2128.5|2128.2|2128.8|2128.5|2128.4|2128.1|17
1610742390000|2021-01-15 20:26:30|2128.4|2128.1|2129.3|2129|2129.4|2129.1|2128.4|2128.1|27
1610742400000|2021-01-15 20:26:40|2129.4|2129.1|2128.9|2128.6|2129.7|2129.4|2128.9|2128.6|29
1610742410000|2021-01-15 20:26:50|2129|2128.7|2129|2128.7|2129.1|2128.8|2128.9|2128.6|26
1610742420000|2021-01-15 20:27:00|2129.2|2128.9|2129.2|2128.9|2129.5|2129.2|2129.2|2128.9|8
1610742430000|2021-01-15 20:27:10|2129.5|2129.2|2129.3|2129|2129.6|2129.3|2129.2|2128.9|9
1610742440000|2021-01-15 20:27:20|2129.4|2129.1|2128.9|2128.6|2129.4|2129.1|2128.7|2128.4|21
1610742450000|2021-01-15 20:27:30|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|4
1610742460000|2021-01-15 20:27:40|2129|2128.7|2129|2128.7|2129|2128.7|2128.8|2128.5|19
1610742470000|2021-01-15 20:27:50|2128.7|2128.4|2128.9|2128.6|2129|2128.7|2128.7|2128.4|12
1610742480000|2021-01-15 20:28:00|2128.7|2128.4|2128.2|2127.9|2128.7|2128.4|2128.2|2127.9|54
1610742490000|2021-01-15 20:28:10|2128.4|2128.1|2128.9|2128.6|2129.1|2128.8|2128.3|2128|35
1610742500000|2021-01-15 20:28:20|2129|2128.7|2129.2|2128.9|2129.2|2128.9|2129|2128.7|10
1610742510000|2021-01-15 20:28:30|2129.4|2129.1|2129|2128.7|2129.5|2129.2|2129|2128.7|33
1610742520000|2021-01-15 20:28:40|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2128.8|2128.5|7
1610742530000|2021-01-15 20:28:50|2129.4|2129.1|2129.5|2129.2|2129.8|2129.5|2129.4|2129.1|13
1610742540000|2021-01-15 20:29:00|2129.7|2129.4|2129.4|2129.1|2129.9|2129.6|2129.4|2129.1|31
1610742550000|2021-01-15 20:29:10|2129.3|2129|2128.9|2128.6|2129.3|2129|2128.5|2128.2|20
1610742560000|2021-01-15 20:29:20|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.5|2128.2|6
1610742570000|2021-01-15 20:29:30|2128.3|2128|2128.4|2128.1|2128.5|2128.2|2128.1|2127.8|27
1610742580000|2021-01-15 20:29:40|2128.3|2128|2128.2|2127.9|2128.4|2128.1|2128.1|2127.8|16
1610742590000|2021-01-15 20:29:50|2128.4|2128.1|2128.3|2128|2128.4|2128.1|2128.3|2128|5
1610742600000|2021-01-15 20:30:00|2128.2|2127.9|2128.4|2128.1|2128.9|2128.6|2128.2|2127.9|77
1610742610000|2021-01-15 20:30:10|2128.2|2127.9|2127.8|2127.5|2128.2|2127.9|2127.8|2127.5|33
1610742620000|2021-01-15 20:30:20|2127.7|2127.4|2127.2|2126.9|2127.8|2127.5|2127.1|2126.8|94
1610742630000|2021-01-15 20:30:30|2127.1|2126.8|2127.2|2126.9|2127.4|2127.1|2127.1|2126.8|54
1610742640000|2021-01-15 20:30:40|2127.1|2126.8|2127.2|2126.9|2127.4|2127.1|2126.9|2126.6|36
1610742650000|2021-01-15 20:30:50|2127.3|2127|2127.5|2127.2|2128|2127.7|2127.3|2127|35
1610742660000|2021-01-15 20:31:00|2127.2|2126.9|2127.4|2127.1|2127.4|2127.1|2127.2|2126.9|29
1610742670000|2021-01-15 20:31:10|2127.5|2127.2|2127.3|2127|2127.6|2127.3|2127.3|2127|33
1610742680000|2021-01-15 20:31:20|2127.4|2127.1|2126.6|2126.3|2127.5|2127.2|2126.6|2126.3|81
1610742690000|2021-01-15 20:31:30|2126.4|2126.1|2126|2125.7|2126.5|2126.2|2125.6|2125.3|171
1610742700000|2021-01-15 20:31:40|2126.1|2125.8|2126.7|2126.4|2127.1|2126.8|2126.1|2125.8|49
1610742710000|2021-01-15 20:31:50|2126.8|2126.5|2125.9|2125.6|2126.8|2126.5|2125.9|2125.6|34
1610742720000|2021-01-15 20:32:00|2126.2|2125.9|2126.2|2125.9|2126.8|2126.5|2126.1|2125.8|52
1610742730000|2021-01-15 20:32:10|2125.9|2125.6|2126.4|2126.1|2126.4|2126.1|2125.9|2125.6|22
1610742740000|2021-01-15 20:32:20|2126.3|2126|2126.2|2125.9|2126.4|2126.1|2126.2|2125.9|20
1610742750000|2021-01-15 20:32:30|2126|2125.7|2125.6|2125.3|2126.1|2125.8|2125.6|2125.3|41
1610742760000|2021-01-15 20:32:40|2125.5|2125.2|2125.5|2125.2|2125.8|2125.5|2125.5|2125.2|16
1610742770000|2021-01-15 20:32:50|2125.7|2125.4|2125.4|2125.1|2125.7|2125.4|2125.2|2124.9|59
1610742780000|2021-01-15 20:33:00|2125.3|2125|2125.3|2125|2125.4|2125.1|2125.2|2124.9|83
1610742790000|2021-01-15 20:33:10|2125.4|2125.1|2125.2|2124.9|2125.6|2125.3|2125.1|2124.8|63
1610742800000|2021-01-15 20:33:20|2125.4|2125.1|2125|2124.7|2125.4|2125.1|2125|2124.7|41
1610742810000|2021-01-15 20:33:30|2124.6|2124.3|2124.7|2124.4|2125|2124.7|2124.6|2124.3|91
1610742820000|2021-01-15 20:33:40|2124.5|2124.2|2124.6|2124.3|2124.9|2124.6|2124.5|2124.2|209
1610742830000|2021-01-15 20:33:50|2124.5|2124.2|2124.5|2124.2|2124.6|2124.3|2124.4|2124.1|45
1610742840000|2021-01-15 20:34:00|2124.3|2124|2125|2124.7|2125|2124.7|2123.9|2123.6|161
1610742850000|2021-01-15 20:34:10|2124.8|2124.5|2124.8|2124.5|2125|2124.7|2124.4|2124.1|78
1610742860000|2021-01-15 20:34:20|2124.9|2124.6|2125|2124.7|2125.1|2124.8|2124.7|2124.4|57
1610742870000|2021-01-15 20:34:30|2125.2|2124.9|2125.1|2124.8|2125.2|2124.9|2124.8|2124.5|172
1610742880000|2021-01-15 20:34:40|2124.9|2124.6|2124.8|2124.5|2125|2124.7|2124.8|2124.5|59
1610742890000|2021-01-15 20:34:50|2124.9|2124.6|2125|2124.7|2125.1|2124.8|2124.9|2124.6|48
1610742900000|2021-01-15 20:35:00|2124.9|2124.6|2125|2124.7|2125.2|2124.9|2124.8|2124.5|120
1610742910000|2021-01-15 20:35:10|2124.9|2124.6|2124.8|2124.5|2125.1|2124.8|2124.8|2124.5|55
1610742920000|2021-01-15 20:35:20|2124.9|2124.6|2125|2124.7|2125.1|2124.8|2124.8|2124.5|56
1610742930000|2021-01-15 20:35:30|2125.1|2124.8|2125|2124.7|2125.8|2125.5|2125|2124.7|100
1610742940000|2021-01-15 20:35:40|2124.9|2124.6|2125.2|2124.9|2125.2|2124.9|2124.9|2124.6|57
1610742950000|2021-01-15 20:35:50|2125|2124.7|2124.8|2124.5|2125.1|2124.8|2124.8|2124.5|74
1610742960000|2021-01-15 20:36:00|2124.9|2124.6|2124.7|2124.4|2124.9|2124.6|2124.5|2124.2|39
1610742970000|2021-01-15 20:36:10|2124.8|2124.5|2124.9|2124.6|2125|2124.7|2124.8|2124.5|26
1610742980000|2021-01-15 20:36:20|2125.1|2124.8|2125.3|2125|2125.4|2125.1|2125.1|2124.8|40
1610742990000|2021-01-15 20:36:30|2125.4|2125.1|2125.4|2125.1|2125.5|2125.2|2125.3|2125|18
1610743000000|2021-01-15 20:36:40|2125.5|2125.2|2125.4|2125.1|2125.5|2125.2|2125.3|2125|37
1610743010000|2021-01-15 20:36:50|2125.3|2125|2124.9|2124.6|2125.3|2125|2124.7|2124.4|37
1610743020000|2021-01-15 20:37:00|2124.8|2124.5|2125|2124.7|2125.1|2124.8|2124.7|2124.4|29
1610743030000|2021-01-15 20:37:10|2124.8|2124.5|2124.6|2124.3|2124.8|2124.5|2124.5|2124.2|33
1610743040000|2021-01-15 20:37:20|2124.7|2124.4|2125|2124.7|2125.2|2124.9|2124.7|2124.4|21
1610743050000|2021-01-15 20:37:30|2125.1|2124.8|2126|2125.7|2126.2|2125.9|2125.1|2124.8|63
1610743060000|2021-01-15 20:37:40|2125.9|2125.6|2126.1|2125.8|2126.2|2125.9|2125.9|2125.6|20
1610743070000|2021-01-15 20:37:50|2126|2125.7|2125.6|2125.3|2126.1|2125.8|2125.6|2125.3|19
1610743080000|2021-01-15 20:38:00|2125.5|2125.2|2125.8|2125.5|2125.9|2125.6|2125.5|2125.2|10
1610743090000|2021-01-15 20:38:10|2125.6|2125.3|2125.8|2125.5|2125.8|2125.5|2125.3|2125|25
1610743100000|2021-01-15 20:38:20|2125.9|2125.6|2126.5|2126.2|2126.6|2126.3|2125.8|2125.5|23
1610743110000|2021-01-15 20:38:30|2126.4|2126.1|2126.8|2126.5|2127|2126.7|2126.3|2126|96
1610743120000|2021-01-15 20:38:40|2126.9|2126.6|2127|2126.7|2127.1|2126.8|2126.8|2126.5|46
1610743130000|2021-01-15 20:38:50|2126.9|2126.6|2126.1|2125.8|2126.9|2126.6|2126.1|2125.8|51
1610743140000|2021-01-15 20:39:00|2126|2125.7|2126.3|2126|2126.3|2126|2125.8|2125.5|40
1610743150000|2021-01-15 20:39:10|2126|2125.7|2125.7|2125.4|2126.2|2125.9|2125.5|2125.2|39
1610743160000|2021-01-15 20:39:20|2125.8|2125.5|2125.7|2125.4|2125.9|2125.6|2125.6|2125.3|34
1610743170000|2021-01-15 20:39:30|2125.6|2125.3|2125.4|2125.1|2126|2125.7|2125.4|2125.1|49
1610743180000|2021-01-15 20:39:40|2125.3|2125|2125|2124.7|2125.3|2125|2125|2124.7|39
1610743190000|2021-01-15 20:39:50|2124.9|2124.6|2125|2124.7|2125.1|2124.8|2124.9|2124.6|30
1610743200000|2021-01-15 20:40:00|2125.2|2124.9|2125.3|2125|2125.5|2125.2|2125.1|2124.8|56
1610743210000|2021-01-15 20:40:10|2125.2|2124.9|2125.3|2125|2125.9|2125.6|2125.2|2124.9|51
1610743220000|2021-01-15 20:40:20|2125.2|2124.9|2125.9|2125.6|2126|2125.7|2125.2|2124.9|46
1610743230000|2021-01-15 20:40:30|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.5|2125.2|63
1610743240000|2021-01-15 20:40:40|2126|2125.7|2126.4|2126.1|2126.5|2126.2|2126|2125.7|57
1610743250000|2021-01-15 20:40:50|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.3|2126|63
1610743260000|2021-01-15 20:41:00|2126.6|2126.3|2127|2126.7|2127|2126.7|2126.5|2126.2|60
1610743270000|2021-01-15 20:41:10|2126.9|2126.6|2127.3|2127|2127.4|2127.1|2126.7|2126.4|33
1610743280000|2021-01-15 20:41:20|2127.1|2126.8|2127|2126.7|2127.1|2126.8|2126.9|2126.6|96
1610743290000|2021-01-15 20:41:30|2126.9|2126.6|2126.8|2126.5|2127|2126.7|2126.7|2126.4|21
1610743300000|2021-01-15 20:41:40|2127.1|2126.8|2127.1|2126.8|2127.5|2127.2|2127|2126.7|15
1610743310000|2021-01-15 20:41:50|2127.5|2127.2|2127.4|2127.1|2127.6|2127.3|2127.3|2127|24
1610743320000|2021-01-15 20:42:00|2127.5|2127.2|2127.3|2127|2127.6|2127.3|2127.2|2126.9|187
1610743330000|2021-01-15 20:42:10|2127.2|2126.9|2126.5|2126.2|2127.3|2127|2126.4|2126.1|77
1610743340000|2021-01-15 20:42:20|2126.6|2126.3|2126.7|2126.4|2127.1|2126.8|2126.6|2126.3|67
1610743350000|2021-01-15 20:42:30|2126.8|2126.5|2126.7|2126.4|2126.8|2126.5|2126.4|2126.1|33
1610743360000|2021-01-15 20:42:40|2126.6|2126.3|2126.4|2126.1|2126.6|2126.3|2126.2|2125.9|39
1610743370000|2021-01-15 20:42:50|2126.3|2126|2126.2|2125.9|2126.5|2126.2|2126.2|2125.9|92
1610743380000|2021-01-15 20:43:00|2126.1|2125.8|2126.3|2126|2126.5|2126.2|2126.1|2125.8|75
1610743390000|2021-01-15 20:43:10|2125.8|2125.5|2125.2|2124.9|2125.8|2125.5|2124.7|2124.4|364
1610743400000|2021-01-15 20:43:20|2125.3|2125|2124.9|2124.6|2125.7|2125.4|2124.7|2124.4|85
1610743410000|2021-01-15 20:43:30|2124.7|2124.4|2124.9|2124.6|2125.1|2124.8|2124.6|2124.3|76
1610743420000|2021-01-15 20:43:40|2124.8|2124.5|2124.8|2124.5|2125|2124.7|2124.6|2124.3|48
1610743430000|2021-01-15 20:43:50|2124.7|2124.4|2123.9|2123.6|2124.8|2124.5|2123.9|2123.6|156
1610743440000|2021-01-15 20:44:00|2123.7|2123.4|2123.7|2123.4|2124.2|2123.9|2123.5|2123.2|97
1610743450000|2021-01-15 20:44:10|2123.6|2123.3|2123.5|2123.2|2123.8|2123.5|2123.5|2123.2|72
1610743460000|2021-01-15 20:44:20|2123.6|2123.3|2123.2|2122.9|2123.7|2123.4|2123.1|2122.8|78
1610743470000|2021-01-15 20:44:30|2123.1|2122.8|2121.8|2121.5|2123.2|2122.9|2121.7|2121.4|246
1610743480000|2021-01-15 20:44:40|2122|2121.7|2121.4|2121.1|2122.2|2121.9|2121.3|2121|162
1610743490000|2021-01-15 20:44:50|2121.3|2121|2121.3|2121|2121.5|2121.2|2121.1|2120.8|119
1610743500000|2021-01-15 20:45:00|2121.2|2120.9|2122.2|2121.9|2122.2|2121.9|2121.1|2120.8|144
1610743510000|2021-01-15 20:45:10|2122.1|2121.8|2121.8|2121.5|2122.2|2121.9|2121.3|2121|90
1610743520000|2021-01-15 20:45:20|2121.7|2121.4|2122|2121.7|2122.2|2121.9|2121.7|2121.4|64
1610743530000|2021-01-15 20:45:30|2122.4|2122.1|2122.4|2122.1|2122.9|2122.6|2122.2|2121.9|270
1610743540000|2021-01-15 20:45:40|2122.3|2122|2122|2121.7|2122.5|2122.2|2122|2121.7|81
1610743550000|2021-01-15 20:45:50|2122.1|2121.8|2121.6|2121.3|2122.1|2121.8|2121.6|2121.3|102
1610743560000|2021-01-15 20:46:00|2121.7|2121.4|2121.6|2121.3|2121.8|2121.5|2121.4|2121.1|59
1610743570000|2021-01-15 20:46:10|2121.4|2121.1|2121.2|2120.9|2121.7|2121.4|2121.2|2120.9|39
1610743580000|2021-01-15 20:46:20|2121.4|2121.1|2121.5|2121.2|2121.6|2121.3|2121.2|2120.9|34
1610743590000|2021-01-15 20:46:30|2121.3|2121|2122.4|2122.1|2122.7|2122.4|2121.3|2121|117
1610743600000|2021-01-15 20:46:40|2122.5|2122.2|2122.7|2122.4|2122.8|2122.5|2122.3|2122|32
1610743610000|2021-01-15 20:46:50|2122.5|2122.2|2123|2122.7|2123|2122.7|2122.5|2122.2|95
1610743620000|2021-01-15 20:47:00|2123.4|2123.1|2124.3|2124|2124.3|2124|2123.4|2123.1|97
1610743630000|2021-01-15 20:47:10|2124.2|2123.9|2123.1|2122.8|2124.2|2123.9|2123.1|2122.8|56
1610743640000|2021-01-15 20:47:20|2123|2122.7|2122.9|2122.6|2123.2|2122.9|2122.7|2122.4|63
1610743650000|2021-01-15 20:47:30|2123|2122.7|2122.4|2122.1|2123|2122.7|2122.4|2122.1|112
1610743660000|2021-01-15 20:47:40|2122.2|2121.9|2122.7|2122.4|2122.8|2122.5|2122.2|2121.9|37
1610743670000|2021-01-15 20:47:50|2122.6|2122.3|2123.3|2123|2123.5|2123.2|2122.6|2122.3|125
1610743680000|2021-01-15 20:48:00|2123|2122.7|2122.4|2122.1|2123|2122.7|2122.4|2122.1|30
1610743690000|2021-01-15 20:48:10|2122.5|2122.2|2121.8|2121.5|2122.5|2122.2|2121.8|2121.5|89
1610743700000|2021-01-15 20:48:20|2121.7|2121.4|2121.8|2121.5|2121.9|2121.6|2121.6|2121.3|33
1610743710000|2021-01-15 20:48:30|2121.7|2121.4|2121.6|2121.3|2121.7|2121.4|2121.2|2120.9|116
1610743720000|2021-01-15 20:48:40|2121.5|2121.2|2121.4|2121.1|2121.9|2121.6|2121.4|2121.1|115
1610743730000|2021-01-15 20:48:50|2121.3|2121|2120.6|2120.3|2121.4|2121.1|2120.6|2120.3|93
1610743740000|2021-01-15 20:49:00|2120.7|2120.4|2121.1|2120.8|2121.4|2121.1|2120.6|2120.3|70
1610743750000|2021-01-15 20:49:10|2121|2120.7|2121.3|2121|2121.4|2121.1|2120.8|2120.5|54
1610743760000|2021-01-15 20:49:20|2121.2|2120.9|2121.3|2121|2121.3|2121|2120.4|2120.1|98
1610743770000|2021-01-15 20:49:30|2121.5|2121.2|2121.2|2120.9|2121.5|2121.2|2121|2120.7|52
1610743780000|2021-01-15 20:49:40|2121.3|2121|2121.3|2121|2121.4|2121.1|2121.1|2120.8|61
1610743790000|2021-01-15 20:49:50|2121.6|2121.3|2122.2|2121.9|2122.3|2122|2121|2120.7|253
1610743800000|2021-01-15 20:50:00|2122.1|2121.8|2121.4|2121.1|2122.7|2122.4|2121.4|2121.1|232
1610743810000|2021-01-15 20:50:10|2121.6|2121.3|2121|2120.7|2121.7|2121.4|2120.8|2120.5|60
1610743820000|2021-01-15 20:50:20|2121.4|2121.1|2121.4|2121.1|2122.1|2121.8|2121.1|2120.8|71
1610743830000|2021-01-15 20:50:30|2121.5|2121.2|2121.9|2121.6|2122.2|2121.9|2121.2|2120.9|38
1610743840000|2021-01-15 20:50:40|2121.8|2121.5|2121.3|2121|2121.8|2121.5|2121.3|2121|55
1610743850000|2021-01-15 20:50:50|2121.6|2121.3|2121.9|2121.6|2121.9|2121.6|2121.6|2121.3|52
1610743860000|2021-01-15 20:51:00|2122.1|2121.8|2122.1|2121.8|2122.5|2122.2|2121.8|2121.5|119
1610743870000|2021-01-15 20:51:10|2122.3|2122|2122.4|2122.1|2122.6|2122.3|2122|2121.7|43
1610743880000|2021-01-15 20:51:20|2122.5|2122.2|2122.5|2122.2|2122.6|2122.3|2122.2|2121.9|27
1610743890000|2021-01-15 20:51:30|2122.4|2122.1|2122.4|2122.1|2122.5|2122.2|2121.9|2121.6|80
1610743900000|2021-01-15 20:51:40|2122.2|2121.9|2122.3|2122|2122.5|2122.2|2122.2|2121.9|26
1610743910000|2021-01-15 20:51:50|2122.5|2122.2|2122.3|2122|2122.7|2122.4|2122.3|2122|53
1610743920000|2021-01-15 20:52:00|2122.1|2121.8|2123.2|2122.9|2123.2|2122.9|2122|2121.7|122
1610743930000|2021-01-15 20:52:10|2123.1|2122.8|2123|2122.7|2123.3|2123|2122.7|2122.4|176
1610743940000|2021-01-15 20:52:20|2123.1|2122.8|2123.6|2123.3|2123.6|2123.3|2122.8|2122.5|59
1610743950000|2021-01-15 20:52:30|2123.7|2123.4|2123.1|2122.8|2123.8|2123.5|2122.9|2122.6|36
1610743960000|2021-01-15 20:52:40|2123.3|2123|2123.2|2122.9|2123.3|2123|2122.9|2122.6|28
1610743970000|2021-01-15 20:52:50|2123.3|2123|2123.5|2123.2|2123.5|2123.2|2123.2|2122.9|30
1610743980000|2021-01-15 20:53:00|2123.6|2123.3|2123.9|2123.6|2123.9|2123.6|2123.6|2123.3|53
1610743990000|2021-01-15 20:53:10|2123.8|2123.5|2123.9|2123.6|2124|2123.7|2123.4|2123.1|52
1610744000000|2021-01-15 20:53:20|2123.5|2123.2|2123.4|2123.1|2123.6|2123.3|2123.2|2122.9|48
1610744010000|2021-01-15 20:53:30|2123.5|2123.2|2124|2123.7|2124|2123.7|2123.5|2123.2|26
1610744020000|2021-01-15 20:53:40|2123.9|2123.6|2123.9|2123.6|2124|2123.7|2123.7|2123.4|39
1610744030000|2021-01-15 20:53:50|2123.8|2123.5|2123.7|2123.4|2124|2123.7|2123.7|2123.4|38
1610744040000|2021-01-15 20:54:00|2123.8|2123.5|2123.9|2123.6|2124.3|2124|2123.8|2123.5|73
1610744050000|2021-01-15 20:54:10|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.7|2123.4|49
1610744060000|2021-01-15 20:54:20|2123.9|2123.6|2124|2123.7|2124.1|2123.8|2123.8|2123.5|62
1610744070000|2021-01-15 20:54:30|2124.1|2123.8|2123.6|2123.3|2124.2|2123.9|2123.3|2123|52
1610744080000|2021-01-15 20:54:40|2123.3|2123|2122.9|2122.6|2123.3|2123|2122.5|2122.2|201
1610744090000|2021-01-15 20:54:50|2122.7|2122.4|2122.9|2122.6|2123.4|2123.1|2122.7|2122.4|189
1610744100000|2021-01-15 20:55:00|2122.8|2122.5|2123|2122.7|2123.3|2123|2122.5|2122.2|169
1610744110000|2021-01-15 20:55:10|2123.1|2122.8|2122.5|2122.2|2123.2|2122.9|2122.4|2122.1|125
1610744120000|2021-01-15 20:55:20|2122.2|2121.9|2122.4|2122.1|2122.8|2122.5|2121.8|2121.5|127
1610744130000|2021-01-15 20:55:30|2122.5|2122.2|2123.1|2122.8|2123.3|2123|2122.4|2122.1|94
1610744140000|2021-01-15 20:55:40|2122.9|2122.6|2123.4|2123.1|2123.6|2123.3|2122.8|2122.5|62
1610744150000|2021-01-15 20:55:50|2123.6|2123.3|2123.7|2123.4|2123.9|2123.6|2123.5|2123.2|225
1610744160000|2021-01-15 20:56:00|2123.6|2123.3|2123.3|2123|2123.9|2123.6|2123.1|2122.8|91
1610744170000|2021-01-15 20:56:10|2123|2122.7|2122.5|2122.2|2123.2|2122.9|2122.5|2122.2|90
1610744180000|2021-01-15 20:56:20|2122.4|2122.1|2122.8|2122.5|2122.8|2122.5|2122.3|2122|65
1610744190000|2021-01-15 20:56:30|2123|2122.7|2122.9|2122.6|2123.1|2122.8|2122.7|2122.4|114
1610744200000|2021-01-15 20:56:40|2122.8|2122.5|2122.4|2122.1|2122.9|2122.6|2122.3|2122|94
1610744210000|2021-01-15 20:56:50|2122.3|2122|2122.1|2121.8|2122.5|2122.2|2122.1|2121.8|85
1610744220000|2021-01-15 20:57:00|2122|2121.7|2121.4|2121.1|2122.4|2122.1|2121.4|2121.1|151
1610744230000|2021-01-15 20:57:10|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.2|2120.9|109
1610744240000|2021-01-15 20:57:20|2121.4|2121.1|2121.8|2121.5|2122.1|2121.8|2121.3|2121|118
1610744250000|2021-01-15 20:57:30|2121.6|2121.3|2121.9|2121.6|2122.1|2121.8|2121.6|2121.3|92
1610744260000|2021-01-15 20:57:40|2121.7|2121.4|2122.4|2122.1|2122.4|2122.1|2121.7|2121.4|117
1610744270000|2021-01-15 20:57:50|2122.5|2122.2|2122|2121.7|2122.5|2122.2|2121.6|2121.3|124
1610744280000|2021-01-15 20:58:00|2122.1|2121.8|2121.6|2121.3|2122.2|2121.9|2121.5|2121.2|213
1610744290000|2021-01-15 20:58:10|2121.4|2121.1|2121.8|2121.5|2121.9|2121.6|2121.4|2121.1|94
1610744300000|2021-01-15 20:58:20|2121.7|2121.4|2122|2121.7|2122.3|2122|2121.7|2121.4|218
1610744310000|2021-01-15 20:58:30|2122.1|2121.8|2122.4|2122.1|2122.4|2122.1|2122.1|2121.8|123
1610744320000|2021-01-15 20:58:40|2122.3|2122|2122.4|2122.1|2122.7|2122.4|2122.3|2122|210
1610744330000|2021-01-15 20:58:50|2122.3|2122|2122.2|2121.9|2122.3|2122|2121.9|2121.6|315
1610744340000|2021-01-15 20:59:00|2122.4|2122.1|2122.3|2122|2122.7|2122.4|2122|2121.7|496
1610744350000|2021-01-15 20:59:10|2122.4|2122.1|2121.9|2121.6|2122.4|2122.1|2121.6|2121.3|554
1610744360000|2021-01-15 20:59:20|2122|2121.7|2122.3|2122|2122.7|2122.4|2121.8|2121.5|560
1610744370000|2021-01-15 20:59:30|2122.2|2121.9|2123.2|2122.9|2123.2|2122.9|2121.8|2121.5|852
1610744380000|2021-01-15 20:59:40|2123.5|2123.2|2124.7|2124.4|2124.7|2124.4|2123|2122.7|1218
1610744390000|2021-01-15 20:59:50|2125|2124.7|2123.6|2123.3|2125.1|2124.8|2123.1|2122.8|3042
1610744400000|2021-01-15 21:00:00|2123.8|2123.5|2122.2|2121.9|2123.8|2123.5|2121.3|2121|1297
1610744410000|2021-01-15 21:00:10|2122.1|2121.8|2121.6|2121.3|2122.4|2122.1|2121.2|2120.9|226
1610744420000|2021-01-15 21:00:20|2121.7|2121.4|2121.4|2121.1|2121.8|2121.5|2120.8|2120.5|180
1610744430000|2021-01-15 21:00:30|2121.2|2120.9|2121.4|2121.1|2121.5|2121.2|2121.1|2120.8|46
1610744440000|2021-01-15 21:00:40|2121.7|2121.4|2121.3|2121|2122.3|2122|2121.3|2121|147
1610744450000|2021-01-15 21:00:50|2121.5|2121.2|2120.1|2119.8|2121.5|2121.2|2120.1|2119.8|116
1610744460000|2021-01-15 21:01:00|2120|2119.7|2120.1|2119.8|2120.4|2120.1|2119.9|2119.6|104
1610744470000|2021-01-15 21:01:10|2120|2119.7|2120.7|2120.4|2120.8|2120.5|2120|2119.7|79
1610744480000|2021-01-15 21:01:20|2121.1|2120.8|2120.9|2120.6|2121.1|2120.8|2120.8|2120.5|99
1610744490000|2021-01-15 21:01:30|2121|2120.7|2120.7|2120.4|2121|2120.7|2120.6|2120.3|96
1610744500000|2021-01-15 21:01:40|2120.8|2120.5|2120.8|2120.5|2121|2120.7|2120.7|2120.4|66
1610744510000|2021-01-15 21:01:50|2120.7|2120.4|2119.9|2119.6|2120.7|2120.4|2119.9|2119.6|39
1610744520000|2021-01-15 21:02:00|2120|2119.7|2120.1|2119.8|2120.1|2119.8|2119.9|2119.6|98
1610744530000|2021-01-15 21:02:10|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.3|2120|81
1610744540000|2021-01-15 21:02:20|2120.4|2120.1|2120|2119.7|2120.4|2120.1|2120|2119.7|36
1610744550000|2021-01-15 21:02:30|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120|2119.7|29
1610744560000|2021-01-15 21:02:40|2120.1|2119.8|2120.1|2119.8|2120.2|2119.9|2119.9|2119.6|44
1610744570000|2021-01-15 21:02:50|2120|2119.7|2120.2|2119.9|2120.2|2119.9|2119.8|2119.5|61
1610744580000|2021-01-15 21:03:00|2120.1|2119.8|2120.6|2120.3|2120.6|2120.3|2120.1|2119.8|61
1610744590000|2021-01-15 21:03:10|2120.4|2120.1|2120.3|2120|2120.5|2120.2|2120.3|2120|45
1610744600000|2021-01-15 21:03:20|2120.4|2120.1|2120.5|2120.2|2120.6|2120.3|2120.4|2120.1|35
1610744610000|2021-01-15 21:03:30|2120.4|2120.1|2119.8|2119.5|2120.4|2120.1|2119.7|2119.4|57
1610744620000|2021-01-15 21:03:40|2119.9|2119.6|2119.7|2119.4|2119.9|2119.6|2119.6|2119.3|49
1610744630000|2021-01-15 21:03:50|2119.6|2119.3|2119.5|2119.2|2119.6|2119.3|2119.4|2119.1|34
1610744640000|2021-01-15 21:04:00|2119.4|2119.1|2119.2|2118.9|2119.4|2119.1|2119|2118.7|65
1610744650000|2021-01-15 21:04:10|2119|2118.7|2119.3|2119|2119.3|2119|2119|2118.7|71
1610744660000|2021-01-15 21:04:20|2119.4|2119.1|2118.9|2118.6|2119.4|2119.1|2118.8|2118.5|65
1610744670000|2021-01-15 21:04:30|2118.8|2118.5|2118.8|2118.5|2118.9|2118.6|2118.2|2117.9|117
1610744680000|2021-01-15 21:04:40|2118.9|2118.6|2118.8|2118.5|2118.9|2118.6|2118.5|2118.2|47
1610744690000|2021-01-15 21:04:50|2118.7|2118.4|2118.6|2118.3|2119.2|2118.9|2118.5|2118.2|108
1610744700000|2021-01-15 21:05:00|2118.7|2118.4|2118.6|2118.3|2118.8|2118.5|2118.5|2118.2|56
1610744710000|2021-01-15 21:05:10|2118.7|2118.4|2118|2117.7|2118.7|2118.4|2118|2117.7|90
1610744720000|2021-01-15 21:05:20|2118.2|2117.9|2118.3|2118|2118.5|2118.2|2118.2|2117.9|50
1610744730000|2021-01-15 21:05:30|2118.4|2118.1|2117.5|2117.2|2118.7|2118.4|2117.5|2117.2|110
1610744740000|2021-01-15 21:05:40|2117.3|2117|2117.7|2117.4|2117.9|2117.6|2117.2|2116.9|66
1610744750000|2021-01-15 21:05:50|2117.8|2117.5|2118.3|2118|2118.3|2118|2117.4|2117.1|41
1610744760000|2021-01-15 21:06:00|2118.4|2118.1|2118.7|2118.4|2118.7|2118.4|2118.3|2118|50
1610744770000|2021-01-15 21:06:10|2118.4|2118.1|2118.6|2118.3|2118.6|2118.3|2118.4|2118.1|50
1610744780000|2021-01-15 21:06:20|2118.5|2118.2|2118.7|2118.4|2118.7|2118.4|2118.4|2118.1|30
1610744790000|2021-01-15 21:06:30|2118.6|2118.3|2118.1|2117.8|2119|2118.7|2118|2117.7|80
1610744800000|2021-01-15 21:06:40|2118.2|2117.9|2117.7|2117.4|2118.2|2117.9|2117.7|2117.4|49
1610744810000|2021-01-15 21:06:50|2117.9|2117.6|2117.9|2117.6|2118.2|2117.9|2117.7|2117.4|190
1610744820000|2021-01-15 21:07:00|2117.8|2117.5|2118.6|2118.3|2118.9|2118.6|2117.8|2117.5|106
1610744830000|2021-01-15 21:07:10|2118.8|2118.5|2118.3|2118|2118.9|2118.6|2118.3|2118|14
1610744840000|2021-01-15 21:07:20|2118.2|2117.9|2117.8|2117.5|2118.3|2118|2117.7|2117.4|17
1610744850000|2021-01-15 21:07:30|2117.7|2117.4|2117.3|2117|2117.7|2117.4|2117.3|2117|59
1610744860000|2021-01-15 21:07:40|2117.4|2117.1|2116.9|2116.6|2117.4|2117.1|2116.7|2116.4|84
1610744870000|2021-01-15 21:07:50|2116.8|2116.5|2116.9|2116.6|2117.3|2117|2116.8|2116.5|38
1610744880000|2021-01-15 21:08:00|2117.1|2116.8|2116.9|2116.6|2117.6|2117.3|2116.9|2116.6|53
1610744890000|2021-01-15 21:08:10|2116.8|2116.5|2116.7|2116.4|2117|2116.7|2116.6|2116.3|14
1610744900000|2021-01-15 21:08:20|2116.6|2116.3|2116.8|2116.5|2116.9|2116.6|2116.3|2116|81
1610744910000|2021-01-15 21:08:30|2116.6|2116.3|2117.6|2117.3|2117.6|2117.3|2116.5|2116.2|47
1610744920000|2021-01-15 21:08:40|2117.5|2117.2|2117.6|2117.3|2117.7|2117.4|2117.3|2117|23
1610744930000|2021-01-15 21:08:50|2117.7|2117.4|2117.7|2117.4|2118|2117.7|2117.6|2117.3|53
1610744940000|2021-01-15 21:09:00|2117.4|2117.1|2117.7|2117.4|2117.7|2117.4|2117.2|2116.9|22
1610744950000|2021-01-15 21:09:10|2117.6|2117.3|2116.9|2116.6|2117.6|2117.3|2116.9|2116.6|20
1610744960000|2021-01-15 21:09:20|2117.2|2116.9|2116.9|2116.6|2117.2|2116.9|2116.2|2115.9|66
1610744970000|2021-01-15 21:09:30|2117|2116.7|2117.5|2117.2|2117.5|2117.2|2117|2116.7|16
1610744980000|2021-01-15 21:09:40|2117.7|2117.4|2117.1|2116.8|2117.9|2117.6|2117.1|2116.8|74
1610744990000|2021-01-15 21:09:50|2117.3|2117|2116.9|2116.6|2117.4|2117.1|2116.9|2116.6|22
1610745000000|2021-01-15 21:10:00|2117.2|2116.9|2116.8|2116.5|2117.2|2116.9|2116.8|2116.5|74
1610745010000|2021-01-15 21:10:10|2116.9|2116.6|2117.3|2117|2117.3|2117|2116.9|2116.6|40
1610745020000|2021-01-15 21:10:20|2118.3|2118|2117.9|2117.6|2118.3|2118|2117.9|2117.6|93
1610745030000|2021-01-15 21:10:30|2117.5|2117.2|2117.5|2117.2|2117.7|2117.4|2117.5|2117.2|7
1610745040000|2021-01-15 21:10:40|2117.6|2117.3|2117.9|2117.6|2117.9|2117.6|2117.6|2117.3|25
1610745050000|2021-01-15 21:10:50|2117.8|2117.5|2117.8|2117.5|2117.9|2117.6|2117.7|2117.4|31
1610745060000|2021-01-15 21:11:00|2117.6|2117.3|2117.3|2117|2118.1|2117.8|2117.3|2117|30
1610745070000|2021-01-15 21:11:10|2117.5|2117.2|2117.2|2116.9|2117.5|2117.2|2117.2|2116.9|19
1610745080000|2021-01-15 21:11:20|2117.3|2117|2117.2|2116.9|2117.3|2117|2117.1|2116.8|9
1610745090000|2021-01-15 21:11:30|2117.3|2117|2117.2|2116.9|2117.3|2117|2117.1|2116.8|10
1610745100000|2021-01-15 21:11:40|2117.3|2117|2118.1|2117.8|2118.1|2117.8|2117.3|2117|85
1610745110000|2021-01-15 21:11:50|2118|2117.7|2117.8|2117.5|2118|2117.7|2117.8|2117.5|24
1610745120000|2021-01-15 21:12:00|2117.9|2117.6|2117.1|2116.8|2118.1|2117.8|2117.1|2116.8|242
1610745130000|2021-01-15 21:12:10|2117.2|2116.9|2117.4|2117.1|2117.7|2117.4|2117.2|2116.9|12
1610745140000|2021-01-15 21:12:20|2117.3|2117|2117.7|2117.4|2117.7|2117.4|2116.8|2116.5|43
1610745150000|2021-01-15 21:12:30|2117.9|2117.6|2117.6|2117.3|2117.9|2117.6|2117.3|2117|26
1610745160000|2021-01-15 21:12:40|2117.4|2117.1|2117.3|2117|2117.5|2117.2|2117.2|2116.9|15
1610745170000|2021-01-15 21:12:50|2117.5|2117.2|2117.2|2116.9|2117.6|2117.3|2117.2|2116.9|9
1610745180000|2021-01-15 21:13:00|2117.1|2116.8|2117.5|2117.2|2118.2|2117.9|2116.9|2116.6|178
1610745190000|2021-01-15 21:13:10|2117.4|2117.1|2116.5|2116.2|2117.4|2117.1|2116.5|2116.2|32
1610745200000|2021-01-15 21:13:20|2116.4|2116.1|2117|2116.7|2117|2116.7|2116.3|2116|34
1610745210000|2021-01-15 21:13:30|2117.1|2116.8|2117.2|2116.9|2117.2|2116.9|2116.9|2116.6|17
1610745220000|2021-01-15 21:13:40|2117.3|2117|2117|2116.7|2117.6|2117.3|2116.9|2116.6|103
1610745230000|2021-01-15 21:13:50|2116.9|2116.6|2116.8|2116.5|2117.1|2116.8|2116.5|2116.2|101
1610745240000|2021-01-15 21:14:00|2117|2116.7|2116.7|2116.4|2117|2116.7|2116.6|2116.3|33
1610745250000|2021-01-15 21:14:10|2116.6|2116.3|2115.9|2115.6|2116.6|2116.3|2115.6|2115.3|105
1610745260000|2021-01-15 21:14:20|2115.8|2115.5|2115.9|2115.6|2115.9|2115.6|2115.6|2115.3|61
1610745270000|2021-01-15 21:14:30|2115.8|2115.5|2116.4|2116.1|2116.4|2116.1|2115.8|2115.5|19
1610745280000|2021-01-15 21:14:40|2116.5|2116.2|2116.9|2116.6|2117.2|2116.9|2116.5|2116.2|32
1610745290000|2021-01-15 21:14:50|2117|2116.7|2117.2|2116.4|2117.2|2116.8|2116.3|2116|57
1610745300000|2021-01-15 21:15:00|2117.3|2116.5|2117|2116.2|2117.3|2116.5|2117|2116.2|0
1610745310000|2021-01-15 21:15:10|2116.9|2116.1|2116.7|2115.9|2117|2116.2|2116.7|2115.9|0
1610745350000|2021-01-15 21:15:50|2116.6|2115.8|2116.6|2115.8|2116.6|2115.8|2116.6|2115.8|0
1610745360000|2021-01-15 21:16:00|2116.5|2115.7|2116.5|2115.7|2116.6|2115.8|2116.5|2115.7|0
1610745400000|2021-01-15 21:16:40|2116.4|2115.6|2116.5|2115.7|2116.5|2115.7|2116.4|2115.6|0
1610745410000|2021-01-15 21:16:50|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|0
1610745450000|2021-01-15 21:17:30|2116.5|2115.7|2116.3|2115.5|2116.5|2115.7|2116.3|2115.5|0
1610745480000|2021-01-15 21:18:00|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|0
1610745490000|2021-01-15 21:18:10|2116.3|2115.5|2116.2|2115.4|2116.3|2115.5|2116.1|2115.3|0
1610745500000|2021-01-15 21:18:20|2116.3|2115.5|2116.4|2115.6|2116.4|2115.6|2116.3|2115.5|0
1610745510000|2021-01-15 21:18:30|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|0
1610745520000|2021-01-15 21:18:40|2116|2115.2|2116|2115.2|2116|2115.2|2116|2115.2|0
1610745540000|2021-01-15 21:19:00|2116.1|2115.3|2116.3|2115.5|2116.4|2115.6|2116.1|2115.3|0
1610745570000|2021-01-15 21:19:30|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|0
1610745580000|2021-01-15 21:19:40|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|0
1610745600000|2021-01-15 21:20:00|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|0
1610745620000|2021-01-15 21:20:20|2116.1|2115.3|2116.1|2115.3|2116.1|2115.3|2116.1|2115.3|0
1610745630000|2021-01-15 21:20:30|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|0
1610745640000|2021-01-15 21:20:40|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|0
1610745650000|2021-01-15 21:20:50|2116.4|2115.6|2116.3|2115.5|2116.4|2115.6|2116.3|2115.5|0
1610745660000|2021-01-15 21:21:00|2116.4|2115.6|2116.3|2115.5|2116.5|2115.7|2116.3|2115.5|0
1610745670000|2021-01-15 21:21:10|2116.4|2115.6|2116.6|2115.8|2116.6|2115.8|2116.4|2115.6|0
1610745710000|2021-01-15 21:21:50|2116.5|2115.7|2116.5|2115.7|2116.5|2115.7|2116.4|2115.6|0
1610745730000|2021-01-15 21:22:10|2116.6|2115.8|2116.6|2115.8|2116.6|2115.8|2116.6|2115.8|0
1610745740000|2021-01-15 21:22:20|2116.7|2115.9|2116.7|2115.9|2116.7|2115.9|2116.7|2115.9|0
1610745750000|2021-01-15 21:22:30|2116.6|2115.8|2116.5|2115.7|2116.7|2115.9|2116.2|2115.4|0
1610745760000|2021-01-15 21:22:40|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|0
1610745790000|2021-01-15 21:23:10|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|0
1610745810000|2021-01-15 21:23:30|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|0
1610745830000|2021-01-15 21:23:50|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|2116.2|2115.4|0
1610745840000|2021-01-15 21:24:00|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|0
1610745850000|2021-01-15 21:24:10|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|0
1610745870000|2021-01-15 21:24:30|2116.5|2115.7|2116.2|2115.4|2116.5|2115.7|2116.2|2115.4|0
1610745900000|2021-01-15 21:25:00|2116.3|2115.5|2116.4|2115.6|2116.4|2115.6|2116.3|2115.5|0
1610745920000|2021-01-15 21:25:20|2116.5|2115.7|2116.2|2115.4|2116.5|2115.7|2116.2|2115.4|0
1610746000000|2021-01-15 21:26:40|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|2116.3|2115.5|0
1610746020000|2021-01-15 21:27:00|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|0
1610746030000|2021-01-15 21:27:10|2116.2|2115.4|2116.3|2115.5|2116.3|2115.5|2116.2|2115.4|0
1610746040000|2021-01-15 21:27:20|2116.2|2115.4|2116.2|2115.4|2116.3|2115.5|2116.2|2115.4|0
1610746060000|2021-01-15 21:27:40|2116.1|2115.3|2116.5|2115.7|2116.5|2115.7|2116.1|2115.3|0
1610746070000|2021-01-15 21:27:50|2116.4|2115.6|2116.3|2115.5|2116.4|2115.6|2116.3|2115.5|0
1610746090000|2021-01-15 21:28:10|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|2116.4|2115.6|0
1610746130000|2021-01-15 21:28:50|2116.5|2115.7|2116.4|2115.6|2116.5|2115.7|2116.4|2115.6|0
1610746150000|2021-01-15 21:29:10|2116.5|2115.7|2116.5|2115.7|2116.6|2115.8|2116.4|2115.6|0
1610746160000|2021-01-15 21:29:20|2116.4|2115.6|2116.5|2115.7|2116.5|2115.7|2116.4|2115.6|0
1610746200000|2021-01-15 21:30:00|2115.9|2115.6|2115.2|2114.9|2115.9|2115.6|2114.9|2114.6|92
1610746210000|2021-01-15 21:30:10|2115.3|2115|2115.7|2115.4|2115.8|2115.5|2115.1|2114.8|45
1610746220000|2021-01-15 21:30:20|2116|2115.7|2116.6|2116.3|2116.6|2116.3|2115.9|2115.6|24
1610746230000|2021-01-15 21:30:30|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2
1610746240000|2021-01-15 21:30:40|2116.5|2116.2|2116.6|2116.3|2116.9|2116.6|2116.5|2116.2|60
1610746250000|2021-01-15 21:30:50|2116.7|2116.4|2116.3|2116|2116.7|2116.4|2116.3|2116|8
1610746260000|2021-01-15 21:31:00|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|13
1610746270000|2021-01-15 21:31:10|||||||||1
1610746280000|2021-01-15 21:31:20|2116.5|2116.2|2116.7|2116.4|2116.7|2116.4|2116.5|2116.2|7
1610746290000|2021-01-15 21:31:30|2117.1|2116.8|2116.8|2116.5|2117.3|2117|2116.8|2116.5|13
1610746300000|2021-01-15 21:31:40|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|1
1610746310000|2021-01-15 21:31:50|2117.1|2116.8|2117.4|2117.1|2117.4|2117.1|2117.1|2116.8|15
1610746320000|2021-01-15 21:32:00|2117.5|2117.2|2117|2116.7|2117.5|2117.2|2117|2116.7|7
1610746330000|2021-01-15 21:32:10|2116.8|2116.5|2116.8|2116.5|2116.9|2116.6|2116.6|2116.3|6
1610746340000|2021-01-15 21:32:20|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|4
1610746350000|2021-01-15 21:32:30|2117.1|2116.8|2116.8|2116.5|2117.1|2116.8|2116.8|2116.5|56
1610746360000|2021-01-15 21:32:40|2117|2116.7|2116.6|2116.3|2117|2116.7|2116.6|2116.3|18
1610746370000|2021-01-15 21:32:50|||||||||2
1610746380000|2021-01-15 21:33:00|2116.8|2116.5|2117|2116.7|2117|2116.7|2116.8|2116.5|2
1610746390000|2021-01-15 21:33:10|2117.3|2117|2117.4|2117.1|2117.4|2117.1|2117|2116.7|60
1610746400000|2021-01-15 21:33:20|||||||||2
1610746410000|2021-01-15 21:33:30|2117.2|2116.9|2117.3|2117|2117.3|2117|2117.2|2116.9|5
1610746420000|2021-01-15 21:33:40|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|3
1610746430000|2021-01-15 21:33:50|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|3
1610746440000|2021-01-15 21:34:00|2117.4|2117.1|2117.4|2117.1|2117.5|2117.2|2117.2|2116.9|9
1610746450000|2021-01-15 21:34:10|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|3
1610746460000|2021-01-15 21:34:20|2117.7|2117.4|2117.3|2117|2117.7|2117.4|2117.3|2117|10
1610746480000|2021-01-15 21:34:40|2117.6|2117.3|2118.1|2117.8|2118.1|2117.8|2117.6|2117.3|11
1610746490000|2021-01-15 21:34:50|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|3
1610746500000|2021-01-15 21:35:00|2117.8|2117.5|2117.7|2117.4|2117.8|2117.5|2117.7|2117.4|5
1610746510000|2021-01-15 21:35:10|2117.8|2117.5|2117.9|2117.6|2118.2|2117.9|2117.7|2117.4|15
1610746520000|2021-01-15 21:35:20|2118|2117.7|2118.3|2118|2118.3|2118|2118|2117.7|3
1610746530000|2021-01-15 21:35:30|2118.5|2118.2|2118.4|2118.1|2118.5|2118.2|2118.2|2117.9|37
1610746540000|2021-01-15 21:35:40|2118.1|2117.8|2118.6|2118.3|2118.6|2118.3|2118.1|2117.8|20
1610746550000|2021-01-15 21:35:50|2118.5|2118.2|2118.6|2118.3|2118.6|2118.3|2118.5|2118.2|4
1610746560000|2021-01-15 21:36:00|2118.7|2118.4|2118.8|2118.5|2118.8|2118.5|2118.7|2118.4|6
1610746570000|2021-01-15 21:36:10|2118.9|2118.6|2118.7|2118.4|2119.1|2118.8|2118.7|2118.4|37
1610746580000|2021-01-15 21:36:20|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|2
1610746590000|2021-01-15 21:36:30|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|13
1610746600000|2021-01-15 21:36:40|||||||||6
1610746610000|2021-01-15 21:36:50|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|6
1610746620000|2021-01-15 21:37:00|||||||||3
1610746630000|2021-01-15 21:37:10|2118.7|2118.4|2118.9|2118.6|2118.9|2118.6|2118.7|2118.4|11
1610746640000|2021-01-15 21:37:20|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|1
1610746650000|2021-01-15 21:37:30|2118.9|2118.6|2118.8|2118.5|2118.9|2118.6|2118.8|2118.5|7
1610746660000|2021-01-15 21:37:40|2118.7|2118.4|2117.5|2117.2|2118.7|2118.4|2117.5|2117.2|21
1610746670000|2021-01-15 21:37:50|2117.4|2117.1|2117.5|2117.2|2117.5|2117.2|2117.4|2117.1|6
1610746680000|2021-01-15 21:38:00|2117.6|2117.3|2117.5|2117.2|2117.6|2117.3|2117.5|2117.2|5
1610746690000|2021-01-15 21:38:10|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|4
1610746710000|2021-01-15 21:38:30|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2
1610746720000|2021-01-15 21:38:40|2118.3|2118|2118.4|2118.1|2118.4|2118.1|2118.3|2118|4
1610746730000|2021-01-15 21:38:50|2118.3|2118|2118.1|2117.8|2118.3|2118|2118.1|2117.8|10
1610746740000|2021-01-15 21:39:00|2118.4|2118.1|2118.1|2117.8|2118.6|2118.3|2118.1|2117.8|78
1610746750000|2021-01-15 21:39:10|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|12
1610746760000|2021-01-15 21:39:20|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|8
1610746770000|2021-01-15 21:39:30|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|5
1610746780000|2021-01-15 21:39:40|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|1
1610746790000|2021-01-15 21:39:50|2118.2|2117.9|2118|2117.7|2118.2|2117.9|2118|2117.7|4
1610746800000|2021-01-15 21:40:00|2118.1|2117.8|2117.8|2117.5|2118.1|2117.8|2117.8|2117.5|10
1610746810000|2021-01-15 21:40:10|2117.9|2117.6|2117|2116.7|2118.2|2117.9|2117|2116.7|75
1610746820000|2021-01-15 21:40:20|2116.8|2116.5|2116.4|2116.1|2116.8|2116.5|2116.4|2116.1|4
1610746830000|2021-01-15 21:40:30|2116.3|2116|2116.4|2116.1|2116.4|2116.1|2116.3|2116|4
1610746840000|2021-01-15 21:40:40|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|2
1610746850000|2021-01-15 21:40:50|2117.4|2117.1|2117.1|2116.8|2117.4|2117.1|2117|2116.7|12
1610746860000|2021-01-15 21:41:00|2117.2|2116.9|2116.8|2116.5|2117.2|2116.9|2116.8|2116.5|12
1610746880000|2021-01-15 21:41:20|2117.3|2117|2117|2116.7|2117.3|2117|2117|2116.7|6
1610746890000|2021-01-15 21:41:30|2117.1|2116.8|2116.9|2116.6|2117.1|2116.8|2116.9|2116.6|4
1610746910000|2021-01-15 21:41:50|2117|2116.7|2117.2|2116.9|2117.2|2116.9|2117|2116.7|2
1610746920000|2021-01-15 21:42:00|2117.1|2116.8|2116.5|2116.2|2117.1|2116.8|2116.2|2115.9|20
1610746940000|2021-01-15 21:42:20|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|1
1610746950000|2021-01-15 21:42:30|2117|2116.7|2116.9|2116.6|2117|2116.7|2116.9|2116.6|4
1610746960000|2021-01-15 21:42:40|2117|2116.7|2116.7|2116.4|2117|2116.7|2116.7|2116.4|12
1610746970000|2021-01-15 21:42:50|2116.9|2116.6|2116.6|2116.3|2116.9|2116.6|2116.6|2116.3|14
1610746980000|2021-01-15 21:43:00|||||||||1
1610746990000|2021-01-15 21:43:10|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|10
1610747010000|2021-01-15 21:43:30|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|6
1610747020000|2021-01-15 21:43:40|2116.5|2116.2|2116.4|2116.1|2116.5|2116.2|2116.4|2116.1|8
1610747030000|2021-01-15 21:43:50|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|1
1610747040000|2021-01-15 21:44:00|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|1
1610747050000|2021-01-15 21:44:10|2116.4|2116.1|2116.4|2116.1|2116.6|2116.3|2116.4|2116.1|11
1610747060000|2021-01-15 21:44:20|2116.3|2116|2116.1|2115.8|2116.3|2116|2116.1|2115.8|5
1610747070000|2021-01-15 21:44:30|||||||||1
1610747080000|2021-01-15 21:44:40|2116.2|2115.9|2116|2115.7|2116.2|2115.9|2116|2115.7|10
1610747100000|2021-01-15 21:45:00|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2115.7|2115.4|21
1610747110000|2021-01-15 21:45:10|2116.3|2116|2116.5|2116.2|2116.5|2116.2|2116.3|2116|3
1610747120000|2021-01-15 21:45:20|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.4|2116.1|11
1610747130000|2021-01-15 21:45:30|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|5
1610747140000|2021-01-15 21:45:40|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|9
1610747150000|2021-01-15 21:45:50|2116.7|2116.4|2116.8|2116.5|2116.9|2116.6|2116.7|2116.4|12
1610747160000|2021-01-15 21:46:00|2116.3|2116|2116.8|2116.5|2116.8|2116.5|2116.3|2116|28
1610747170000|2021-01-15 21:46:10|2117.1|2116.8|2116.8|2116.5|2117.1|2116.8|2116.8|2116.5|2
1610747180000|2021-01-15 21:46:20|2117.3|2117|2117.2|2116.9|2117.3|2117|2117.2|2116.9|16
1610747190000|2021-01-15 21:46:30|2117.1|2116.8|2116.6|2116.3|2117.1|2116.8|2116.6|2116.3|8
1610747200000|2021-01-15 21:46:40|2116.7|2116.4|2115.7|2115.4|2116.7|2116.4|2115.7|2115.4|10
1610747210000|2021-01-15 21:46:50|2115.8|2115.5|2115.9|2115.6|2115.9|2115.6|2115.8|2115.5|3
1610747220000|2021-01-15 21:47:00|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|19
1610747230000|2021-01-15 21:47:10|2116.1|2115.8|2116.4|2116.1|2116.4|2116.1|2116.1|2115.8|2
1610747240000|2021-01-15 21:47:20|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|1
1610747250000|2021-01-15 21:47:30|2116.5|2116.2|2116.2|2115.9|2116.5|2116.2|2116.2|2115.9|14
1610747260000|2021-01-15 21:47:40|2116.3|2116|2116.8|2116.5|2116.8|2116.5|2116.3|2116|6
1610747270000|2021-01-15 21:47:50|2116.9|2116.6|2116.7|2116.4|2116.9|2116.6|2116.6|2116.3|26
1610747290000|2021-01-15 21:48:10|2116.6|2116.3|2116.2|2115.9|2116.6|2116.3|2116.1|2115.8|17
1610747300000|2021-01-15 21:48:20|2116.1|2115.8|2116.3|2116|2116.3|2116|2116.1|2115.8|6
1610747310000|2021-01-15 21:48:30|2116.2|2115.9|2116.1|2115.8|2116.2|2115.9|2116.1|2115.8|3
1610747320000|2021-01-15 21:48:40|2116.2|2115.9|2116.3|2116|2116.3|2116|2116.2|2115.9|7
1610747330000|2021-01-15 21:48:50|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|5
1610747340000|2021-01-15 21:49:00|2116.6|2116.3|2116.2|2115.9|2116.6|2116.3|2116.2|2115.9|5
1610747350000|2021-01-15 21:49:10|2116.5|2116.2|2116.7|2116.4|2116.7|2116.4|2116.5|2116.2|4
1610747360000|2021-01-15 21:49:20|2116.8|2116.5|2116.9|2116.6|2116.9|2116.6|2116.8|2116.5|5
1610747370000|2021-01-15 21:49:30|||||||||5
1610747380000|2021-01-15 21:49:40|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|12
1610747400000|2021-01-15 21:50:00|2116.9|2116.6|2115.9|2115.6|2116.9|2116.6|2115.9|2115.6|20
1610747420000|2021-01-15 21:50:20|2116.4|2116.1|2116.5|2116.2|2116.8|2116.5|2116.4|2116.1|12
1610747430000|2021-01-15 21:50:30|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|3
1610747440000|2021-01-15 21:50:40|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1610747450000|2021-01-15 21:50:50|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|4
1610747460000|2021-01-15 21:51:00|2116.8|2116.5|2116.7|2116.4|2116.8|2116.5|2116.7|2116.4|39
1610747470000|2021-01-15 21:51:10|2116.8|2116.5|2116.9|2116.6|2116.9|2116.6|2116.8|2116.5|7
1610747490000|2021-01-15 21:51:30|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2117.1|2116.8|31
1610747510000|2021-01-15 21:51:50|2117.4|2117.1|2117.1|2116.8|2117.4|2117.1|2117.1|2116.8|15
1610747520000|2021-01-15 21:52:00|2117.2|2116.9|2117.2|2116.9|2117.3|2117|2117.1|2116.8|54
1610747540000|2021-01-15 21:52:20|2117.6|2117.3|2117.8|2117.5|2117.9|2117.6|2117.6|2117.3|88
1610747550000|2021-01-15 21:52:30|2117.9|2117.6|2116.9|2116.6|2118|2117.7|2116.9|2116.6|31
1610747580000|2021-01-15 21:53:00|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|3
1610747590000|2021-01-15 21:53:10|2117.4|2117.1|2117.3|2117|2117.4|2117.1|2117.3|2117|3
1610747600000|2021-01-15 21:53:20|2117.4|2117.1|2117.2|2116.9|2117.4|2117.1|2117.2|2116.9|7
1610747610000|2021-01-15 21:53:30|2116.8|2116.5|2117.3|2117|2117.3|2117|2116.8|2116.5|2
1610747620000|2021-01-15 21:53:40|2117.2|2116.9|2117.3|2117|2117.3|2117|2117.2|2116.9|3
1610747630000|2021-01-15 21:53:50|2117.2|2116.9|2117.1|2116.8|2117.2|2116.9|2117.1|2116.8|8
1610747650000|2021-01-15 21:54:10|2117.3|2117|2117.1|2116.8|2117.3|2117|2117.1|2116.8|6
1610747660000|2021-01-15 21:54:20|2117|2116.7|2116.5|2116.2|2117|2116.7|2116.5|2116.2|39
1610747680000|2021-01-15 21:54:40|||||||||2
1610747690000|2021-01-15 21:54:50|2116.4|2116.1|2116.5|2116.2|2116.5|2116.2|2116.4|2116.1|3
1610747700000|2021-01-15 21:55:00|||||||||29
1610747710000|2021-01-15 21:55:10|2116.4|2116.1|2116.8|2116.5|2117|2116.7|2116.4|2116.1|43
1610747720000|2021-01-15 21:55:20|2116.9|2116.6|2116.8|2116.5|2116.9|2116.6|2116.8|2116.5|3
1610747730000|2021-01-15 21:55:30|2116.7|2116.4|2116.5|2116.2|2116.7|2116.4|2116.5|2116.2|11
1610747740000|2021-01-15 21:55:40|2116.7|2116.4|2116.5|2116.2|2116.9|2116.6|2116.5|2116.2|7
1610747750000|2021-01-15 21:55:50|2116.7|2116.4|2116.2|2115.9|2116.7|2116.4|2116.2|2115.9|8
1610747760000|2021-01-15 21:56:00|2116|2115.7|2116|2115.7|2116|2115.7|2116|2115.7|1
1610747770000|2021-01-15 21:56:10|2116.1|2115.8|2115.7|2115.4|2116.1|2115.8|2115.7|2115.4|12
1610747780000|2021-01-15 21:56:20|2115.6|2115.3|2115.6|2115.3|2115.7|2115.4|2115.4|2115.1|10
1610747790000|2021-01-15 21:56:30|2115.4|2115.1|2115.2|2114.9|2115.4|2115.1|2115.2|2114.9|6
1610747800000|2021-01-15 21:56:40|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|8
1610747810000|2021-01-15 21:56:50|2115.2|2114.9|2115.6|2115.3|2115.6|2115.3|2115.2|2114.9|6
1610747820000|2021-01-15 21:57:00|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2
1610747830000|2021-01-15 21:57:10|2115.7|2115.4|2115.5|2115.2|2115.7|2115.4|2115.5|2115.2|11
1610747840000|2021-01-15 21:57:20|2115.7|2115.4|2115.3|2115|2115.7|2115.4|2115.3|2115|8
1610747850000|2021-01-15 21:57:30|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|11
1610747860000|2021-01-15 21:57:40|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2115|2114.7|23
1610747870000|2021-01-15 21:57:50|2115.2|2114.9|2115.3|2115|2115.3|2115|2115.2|2114.9|6
1610747880000|2021-01-15 21:58:00|2115.4|2115.1|2115.2|2114.9|2115.5|2115.2|2115.2|2114.9|18
1610747890000|2021-01-15 21:58:10|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|2
1610747900000|2021-01-15 21:58:20|2115.1|2114.8|2114.2|2113.9|2115.1|2114.8|2114.2|2113.9|33
1610747910000|2021-01-15 21:58:30|2114.1|2113.8|2114.1|2113.8|2114.6|2114.3|2114|2113.7|36
1610747920000|2021-01-15 21:58:40|2114.3|2114|2115.1|2114.8|2115.1|2114.8|2114.3|2114|6
1610747930000|2021-01-15 21:58:50|2115.4|2115.1|2115.6|2115.3|2115.6|2115.3|2115.4|2115.1|13
1610747940000|2021-01-15 21:59:00|2115.3|2115|2115.3|2115|2115.3|2115|2115.3|2115|7
1610747950000|2021-01-15 21:59:10|2115.1|2114.8|2115.3|2115|2115.3|2115|2115.1|2114.8|5
1610747960000|2021-01-15 21:59:20|2115.5|2115.2|2115.1|2114.8|2115.5|2115.2|2115.1|2114.8|7
1610747970000|2021-01-15 21:59:30|2114.8|2114.5|2115|2114.7|2115|2114.7|2114.5|2114.2|14
1610747980000|2021-01-15 21:59:40|2115.2|2114.9|2115.4|2115.1|2115.4|2115.1|2115.2|2114.9|3
1610747990000|2021-01-15 21:59:50|2115|2114.7|2115.7|2114.9|2115.7|2115.2|2114.9|2114.6|20
1610748000000|2021-01-15 22:00:00|2115.8|2115|2115.8|2115|2115.8|2115|2115.8|2115|0
1610924410000|2021-01-17 23:00:10|2115.9|2115.6|2115.7|2115.4|2117.9|2117.6|2115.4|2115.1|97
1610924420000|2021-01-17 23:00:20|2115.3|2115|2118.1|2117.8|2119.8|2119.5|2115.3|2115|47
1610924430000|2021-01-17 23:00:30|2118.2|2117.9|2119.6|2119.3|2119.6|2119.3|2118.2|2117.9|10
1610924440000|2021-01-17 23:00:40|2119.9|2119.6|2119.6|2119.3|2119.9|2119.6|2118.5|2118.2|9
1610924450000|2021-01-17 23:00:50|2119.5|2119.2|2117.1|2116.8|2119.5|2119.2|2117.1|2116.8|5
1610924460000|2021-01-17 23:01:00|2116.8|2116.5|2115.6|2115.3|2116.8|2116.5|2115.5|2115.2|32
1610924470000|2021-01-17 23:01:10|2116|2115.7|2117|2116.7|2117.3|2117|2115.6|2115.3|36
1610924480000|2021-01-17 23:01:20|2117.9|2117.6|2117.6|2117.3|2118.1|2117.8|2117.6|2117.3|16
1610924490000|2021-01-17 23:01:30|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|1
1610924500000|2021-01-17 23:01:40|2120.4|2120.1|2119.8|2119.5|2120.4|2120.1|2119.7|2119.4|5
1610924510000|2021-01-17 23:01:50|2119.6|2119.3|2119.4|2119.1|2119.8|2119.5|2119.4|2119.1|12
1610924520000|2021-01-17 23:02:00|2119.2|2118.9|2120.1|2119.8|2120.1|2119.8|2119.2|2118.9|5
1610924530000|2021-01-17 23:02:10|2119.6|2119.3|2118.5|2118.2|2119.6|2119.3|2118.5|2118.2|5
1610924540000|2021-01-17 23:02:20|2119|2118.7|2118.1|2117.8|2119|2118.7|2118.1|2117.8|7
1610924550000|2021-01-17 23:02:30|2117.9|2117.6|2118.2|2117.9|2118.2|2117.9|2117.9|2117.6|4
1610924560000|2021-01-17 23:02:40|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|1
1610924570000|2021-01-17 23:02:50|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|2
1610924590000|2021-01-17 23:03:10|2118.9|2118.6|2119|2118.7|2119.1|2118.8|2118.9|2118.6|3
1610924600000|2021-01-17 23:03:20|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|15
1610924610000|2021-01-17 23:03:30|2119.2|2118.9|2119.3|2119|2119.3|2119|2119.2|2118.9|4
1610924620000|2021-01-17 23:03:40|||||||||1
1610924630000|2021-01-17 23:03:50|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|1
1610924640000|2021-01-17 23:04:00|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1610924670000|2021-01-17 23:04:30|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|4
1610924690000|2021-01-17 23:04:50|2119|2118.7|2121.2|2120.9|2121.2|2120.9|2118.8|2118.5|56
1610924700000|2021-01-17 23:05:00|2121.3|2121|2119.2|2118.9|2121.6|2121.3|2119.2|2118.9|13
1610924710000|2021-01-17 23:05:10|2119.9|2119.6|2119.8|2119.5|2119.9|2119.6|2119.7|2119.4|5
1610924720000|2021-01-17 23:05:20|2119.9|2119.6|2119.6|2119.3|2120.3|2120|2119.6|2119.3|12
1610924760000|2021-01-17 23:06:00|2119.2|2118.9|2118.6|2118.3|2119.2|2118.9|2118.6|2118.3|20
1610924770000|2021-01-17 23:06:10|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|3
1610924780000|2021-01-17 23:06:20|2119.4|2119.1|2118.6|2118.3|2119.4|2119.1|2118.6|2118.3|15
1610924790000|2021-01-17 23:06:30|2119.1|2118.8|2118.9|2118.6|2119.2|2118.9|2118.9|2118.6|4
1610924810000|2021-01-17 23:06:50|2119.7|2119.4|2120.7|2120.4|2120.7|2120.4|2119.7|2119.4|9
1610924820000|2021-01-17 23:07:00|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.5|2120.2|9
1610924830000|2021-01-17 23:07:10|2120.9|2120.6|2120.1|2119.8|2120.9|2120.6|2120.1|2119.8|12
1610924840000|2021-01-17 23:07:20|2119.6|2119.3|2120.1|2119.8|2120.1|2119.8|2119.6|2119.3|2
1610924890000|2021-01-17 23:08:10|2120.7|2120.4|2119.8|2119.5|2120.7|2120.4|2119.8|2119.5|7
1610924900000|2021-01-17 23:08:20|2119.7|2119.4|2120|2119.7|2120|2119.7|2119.7|2119.4|2
1610924910000|2021-01-17 23:08:30|2120.6|2120.3|2120.9|2120.6|2120.9|2120.6|2120.6|2120.3|25
1610924920000|2021-01-17 23:08:40|2120.8|2120.5|2120.8|2120.5|2120.9|2120.6|2120.8|2120.5|5
1610924930000|2021-01-17 23:08:50|2121.2|2120.9|2122|2121.7|2122|2121.7|2121.2|2120.9|21
1610924940000|2021-01-17 23:09:00|2122.1|2121.8|2121.5|2121.2|2122.3|2122|2121.5|2121.2|80
1610924950000|2021-01-17 23:09:10|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|2
1610924960000|2021-01-17 23:09:20|2121.1|2120.8|2121.5|2121.2|2121.5|2121.2|2121.1|2120.8|8
1610924970000|2021-01-17 23:09:30|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|3
1610924980000|2021-01-17 23:09:40|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2
1610924990000|2021-01-17 23:09:50|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610925010000|2021-01-17 23:10:10|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610925020000|2021-01-17 23:10:20|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2
1610925040000|2021-01-17 23:10:40|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|2
1610925050000|2021-01-17 23:10:50|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610925060000|2021-01-17 23:11:00|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|4
1610925070000|2021-01-17 23:11:10|2121.6|2121.3|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|3
1610925080000|2021-01-17 23:11:20|2121.7|2121.4|2120.9|2120.6|2121.7|2121.4|2120.9|2120.6|2
1610925090000|2021-01-17 23:11:30|2121.6|2121.3|2122.8|2122.5|2122.8|2122.5|2121.6|2121.3|37
1610925100000|2021-01-17 23:11:40|2122.7|2122.4|2122.5|2122.2|2122.8|2122.5|2122.4|2122.1|57
1610925120000|2021-01-17 23:12:00|2122.9|2122.6|2123|2122.7|2123|2122.7|2122.9|2122.6|15
1610925130000|2021-01-17 23:12:10|2122.9|2122.6|2122.3|2122|2122.9|2122.6|2122.3|2122|7
1610925140000|2021-01-17 23:12:20|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2
1610925150000|2021-01-17 23:12:30|2122.5|2122.2|2122.9|2122.6|2122.9|2122.6|2122.5|2122.2|5
1610925160000|2021-01-17 23:12:40|2122.8|2122.5|2122.5|2122.2|2122.8|2122.5|2122.5|2122.2|7
1610925170000|2021-01-17 23:12:50|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.3|2122|2
1610925180000|2021-01-17 23:13:00|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2
1610925190000|2021-01-17 23:13:10|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|3
1610925200000|2021-01-17 23:13:20|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1610925210000|2021-01-17 23:13:30|||||||||2
1610925220000|2021-01-17 23:13:40|2122.8|2122.5|2123|2122.7|2123|2122.7|2122.8|2122.5|5
1610925230000|2021-01-17 23:13:50|2123.2|2122.9|2123.4|2123.1|2123.4|2123.1|2122.9|2122.6|6
1610925240000|2021-01-17 23:14:00|2123.5|2123.2|2123.6|2123.3|2123.6|2123.3|2123.5|2123.2|3
1610925250000|2021-01-17 23:14:10|2123.5|2123.2|2124.1|2123.8|2124.1|2123.8|2123.5|2123.2|40
1610925260000|2021-01-17 23:14:20|2124.2|2123.9|2124.9|2124.6|2124.9|2124.6|2124.2|2123.9|10
1610925270000|2021-01-17 23:14:30|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.5|2124.2|4
1610925280000|2021-01-17 23:14:40|2124.4|2124.1|2124.8|2124.5|2124.8|2124.5|2124.4|2124.1|5
1610925300000|2021-01-17 23:15:00|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.6|2124.3|7
1610925310000|2021-01-17 23:15:10|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610925320000|2021-01-17 23:15:20|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1610925330000|2021-01-17 23:15:30|2124.7|2124.4|2124.4|2124.1|2124.7|2124.4|2124.4|2124.1|6
1610925340000|2021-01-17 23:15:40|2124.3|2124|2123.6|2123.3|2124.3|2124|2123.3|2123|32
1610925350000|2021-01-17 23:15:50|2123.5|2123.2|2123.2|2122.9|2123.5|2123.2|2123.2|2122.9|5
1610925370000|2021-01-17 23:16:10|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|28
1610925390000|2021-01-17 23:16:30|2123.6|2123.3|2123.9|2123.6|2123.9|2123.6|2123.6|2123.3|3
1610925400000|2021-01-17 23:16:40|2124.1|2123.8|2124.4|2124.1|2124.4|2124.1|2124.1|2123.8|5
1610925420000|2021-01-17 23:17:00|2124.1|2123.8|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|6
1610925430000|2021-01-17 23:17:10|2123.7|2123.4|2125.1|2124.8|2125.1|2124.8|2123.7|2123.4|54
1610925440000|2021-01-17 23:17:20|2125.2|2124.9|2125.6|2125.3|2125.6|2125.3|2125.2|2124.9|21
1610925450000|2021-01-17 23:17:30|2125.5|2125.2|2126|2125.7|2126|2125.7|2125.5|2125.2|21
1610925460000|2021-01-17 23:17:40|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|7
1610925470000|2021-01-17 23:17:50|2126|2125.7|2125.8|2125.5|2126|2125.7|2125.8|2125.5|9
1610925480000|2021-01-17 23:18:00|2125.6|2125.3|2125.4|2125.1|2125.6|2125.3|2125.4|2125.1|6
1610925490000|2021-01-17 23:18:10|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|22
1610925500000|2021-01-17 23:18:20|2124.7|2124.4|2124.3|2124|2124.7|2124.4|2124.3|2124|21
1610925510000|2021-01-17 23:18:30|2124.1|2123.8|2124.5|2124.2|2124.5|2124.2|2124.1|2123.8|4
1610925550000|2021-01-17 23:19:10|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|3
1610925560000|2021-01-17 23:19:20|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610925570000|2021-01-17 23:19:30|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|5
1610925600000|2021-01-17 23:20:00|2124.2|2123.9|2124.1|2123.8|2124.2|2123.9|2124.1|2123.8|2
1610925610000|2021-01-17 23:20:10|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610925620000|2021-01-17 23:20:20|2124.1|2123.8|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|3
1610925630000|2021-01-17 23:20:30|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610925640000|2021-01-17 23:20:40|2123.5|2123.2|2123.8|2123.5|2123.8|2123.5|2123.1|2122.8|9
1610925650000|2021-01-17 23:20:50|||||||||1
1610925670000|2021-01-17 23:21:10|2123.7|2123.4|2124.1|2123.8|2124.1|2123.8|2123.7|2123.4|8
1610925680000|2021-01-17 23:21:20|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124|2123.7|4
1610925690000|2021-01-17 23:21:30|2123.9|2123.6|2123.7|2123.4|2123.9|2123.6|2123.7|2123.4|6
1610925720000|2021-01-17 23:22:00|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2124|2123.7|2
1610925730000|2021-01-17 23:22:10|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|8
1610925740000|2021-01-17 23:22:20|2124.2|2123.9|2124.1|2123.8|2124.2|2123.9|2124.1|2123.8|2
1610925760000|2021-01-17 23:22:40|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610925770000|2021-01-17 23:22:50|2124.7|2124.4|2124.8|2124.5|2124.8|2124.5|2124.7|2124.4|2
1610925790000|2021-01-17 23:23:10|2125.5|2125.2|2125.1|2124.8|2125.5|2125.2|2125.1|2124.8|4
1610925800000|2021-01-17 23:23:20|2125.3|2125|2125.6|2125.3|2125.6|2125.3|2125.3|2125|6
1610925810000|2021-01-17 23:23:30|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|6
1610925820000|2021-01-17 23:23:40|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1610925840000|2021-01-17 23:24:00|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|3
1610925850000|2021-01-17 23:24:10|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|5
1610925870000|2021-01-17 23:24:30|2125.1|2124.8|2125.6|2125.3|2125.6|2125.3|2125.1|2124.8|7
1610925880000|2021-01-17 23:24:40|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|4
1610925890000|2021-01-17 23:24:50|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|1
1610925900000|2021-01-17 23:25:00|2126|2125.7|2125.6|2125.3|2126|2125.7|2125.6|2125.3|5
1610925920000|2021-01-17 23:25:20|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|8
1610925930000|2021-01-17 23:25:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610925940000|2021-01-17 23:25:40|2126.4|2126.1|2126.7|2126.4|2126.7|2126.4|2126.4|2126.1|11
1610925950000|2021-01-17 23:25:50|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|5
1610925960000|2021-01-17 23:26:00|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.3|2126|5
1610925980000|2021-01-17 23:26:20|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|1
1610925990000|2021-01-17 23:26:30|2126.6|2126.3|2127.6|2127.3|2127.6|2127.3|2126.6|2126.3|23
1610926000000|2021-01-17 23:26:40|2127.5|2127.2|2128.4|2128.1|2128.4|2128.1|2127.5|2127.2|33
1610926010000|2021-01-17 23:26:50|2128.2|2127.9|2128.1|2127.8|2128.3|2128|2128.1|2127.8|10
1610926020000|2021-01-17 23:27:00|2127.2|2126.9|2127.3|2127|2127.3|2127|2127|2126.7|26
1610926030000|2021-01-17 23:27:10|2127.5|2127.2|2127.9|2127.6|2127.9|2127.6|2127.5|2127.2|8
1610926040000|2021-01-17 23:27:20|||||||||1
1610926050000|2021-01-17 23:27:30|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2
1610926060000|2021-01-17 23:27:40|2127.8|2127.5|2128.1|2127.8|2128.1|2127.8|2127.8|2127.5|6
1610926070000|2021-01-17 23:27:50|2128.4|2128.1|2128.9|2128.6|2128.9|2128.6|2128.4|2128.1|17
1610926080000|2021-01-17 23:28:00|2128.8|2128.5|2129.2|2128.9|2129.2|2128.9|2128.8|2128.5|15
1610926090000|2021-01-17 23:28:10|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2129|2128.7|4
1610926100000|2021-01-17 23:28:20|2129.2|2128.9|2129.1|2128.8|2129.2|2128.9|2129.1|2128.8|3
1610926110000|2021-01-17 23:28:30|2129.2|2128.9|2129.1|2128.8|2129.3|2129|2129.1|2128.8|10
1610926120000|2021-01-17 23:28:40|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|1
1610926130000|2021-01-17 23:28:50|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|8
1610926140000|2021-01-17 23:29:00|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|11
1610926150000|2021-01-17 23:29:10|||||||||1
1610926160000|2021-01-17 23:29:20|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|2
1610926170000|2021-01-17 23:29:30|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2129|2128.7|2
1610926180000|2021-01-17 23:29:40|2129.1|2128.8|2129.2|2128.9|2129.2|2128.9|2129.1|2128.8|11
1610926200000|2021-01-17 23:30:00|2129.1|2128.8|2129|2128.7|2129.4|2129.1|2129|2128.7|17
1610926210000|2021-01-17 23:30:10|2129.1|2128.8|2128.4|2128.1|2129.1|2128.8|2128.4|2128.1|13
1610926220000|2021-01-17 23:30:20|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610926230000|2021-01-17 23:30:30|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|3
1610926240000|2021-01-17 23:30:40|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2129|2128.7|4
1610926250000|2021-01-17 23:30:50|2128.9|2128.6|2128.7|2128.4|2128.9|2128.6|2128.7|2128.4|2
1610926260000|2021-01-17 23:31:00|2128.8|2128.5|2129|2128.7|2129|2128.7|2128.8|2128.5|3
1610926270000|2021-01-17 23:31:10|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610926280000|2021-01-17 23:31:20|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.5|2128.2|4
1610926290000|2021-01-17 23:31:30|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610926310000|2021-01-17 23:31:50|2128.5|2128.2|2128.3|2128|2128.6|2128.3|2128.3|2128|11
1610926320000|2021-01-17 23:32:00|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|3
1610926330000|2021-01-17 23:32:10|2128.5|2128.2|2128.7|2128.4|2128.7|2128.4|2128.5|2128.2|7
1610926350000|2021-01-17 23:32:30|2128.8|2128.5|2129|2128.7|2129|2128.7|2128.7|2128.4|10
1610926360000|2021-01-17 23:32:40|2128.8|2128.5|2129|2128.7|2129|2128.7|2128.8|2128.5|3
1610926370000|2021-01-17 23:32:50|2128.8|2128.5|2128.7|2128.4|2129|2128.7|2128.7|2128.4|5
1610926380000|2021-01-17 23:33:00|2128.5|2128.2|2128.6|2128.3|2128.9|2128.6|2128.5|2128.2|8
1610926390000|2021-01-17 23:33:10|2128.4|2128.1|2128.2|2127.9|2128.4|2128.1|2128.2|2127.9|6
1610926400000|2021-01-17 23:33:20|2128.3|2128|2128|2127.7|2128.3|2128|2128|2127.7|6
1610926410000|2021-01-17 23:33:30|2128.3|2128|2128.2|2127.9|2128.3|2128|2128.2|2127.9|3
1610926420000|2021-01-17 23:33:40|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610926430000|2021-01-17 23:33:50|||||||||1
1610926440000|2021-01-17 23:34:00|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.7|2127.4|14
1610926450000|2021-01-17 23:34:10|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|2
1610926460000|2021-01-17 23:34:20|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2
1610926480000|2021-01-17 23:34:40|2128.1|2127.8|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|17
1610926500000|2021-01-17 23:35:00|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|2
1610926510000|2021-01-17 23:35:10|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|5
1610926520000|2021-01-17 23:35:20|2127.8|2127.5|2127.7|2127.4|2127.8|2127.5|2127.7|2127.4|3
1610926530000|2021-01-17 23:35:30|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610926540000|2021-01-17 23:35:40|2127.4|2127.1|2127.3|2127|2127.4|2127.1|2127.1|2126.8|12
1610926550000|2021-01-17 23:35:50|2127.1|2126.8|2127.1|2126.8|2127.2|2126.9|2126.9|2126.6|13
1610926580000|2021-01-17 23:36:20|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|2
1610926590000|2021-01-17 23:36:30|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610926600000|2021-01-17 23:36:40|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610926610000|2021-01-17 23:36:50|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610926620000|2021-01-17 23:37:00|2127.1|2126.8|2127|2126.7|2127.3|2127|2127|2126.7|3
1610926630000|2021-01-17 23:37:10|2127.2|2126.9|2127.5|2127.2|2127.5|2127.2|2127.2|2126.9|2
1610926650000|2021-01-17 23:37:30|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610926660000|2021-01-17 23:37:40|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610926680000|2021-01-17 23:38:00|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610926700000|2021-01-17 23:38:20|2127.2|2126.9|2127|2126.7|2127.2|2126.9|2127|2126.7|3
1610926710000|2021-01-17 23:38:30|2126.9|2126.6|2126.6|2126.3|2126.9|2126.6|2126.6|2126.3|4
1610926720000|2021-01-17 23:38:40|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2
1610926730000|2021-01-17 23:38:50|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|1
1610926740000|2021-01-17 23:39:00|||||||||2
1610926750000|2021-01-17 23:39:10|2126.5|2126.2|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|6
1610926760000|2021-01-17 23:39:20|2127.1|2126.8|2127.2|2126.9|2127.2|2126.9|2127.1|2126.8|7
1610926770000|2021-01-17 23:39:30|||||||||1
1610926780000|2021-01-17 23:39:40|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|6
1610926790000|2021-01-17 23:39:50|2127.3|2127|2127.2|2126.9|2127.3|2127|2127.2|2126.9|3
1610926800000|2021-01-17 23:40:00|||||||||1
1610926810000|2021-01-17 23:40:10|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610926840000|2021-01-17 23:40:40|2127|2126.7|2126.9|2126.6|2127|2126.7|2126.9|2126.6|3
1610926850000|2021-01-17 23:40:50|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1610926860000|2021-01-17 23:41:00|||||||||1
1610926870000|2021-01-17 23:41:10|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|6
1610926880000|2021-01-17 23:41:20|2126.9|2126.6|2126.7|2126.4|2126.9|2126.6|2126.7|2126.4|2
1610926890000|2021-01-17 23:41:30|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2
1610926900000|2021-01-17 23:41:40|2126.5|2126.2|2127.2|2126.9|2127.2|2126.9|2126.5|2126.2|6
1610926920000|2021-01-17 23:42:00|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|7
1610926930000|2021-01-17 23:42:10|2127.2|2126.9|2127.5|2127.2|2127.5|2127.2|2127.2|2126.9|6
1610926950000|2021-01-17 23:42:30|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610926970000|2021-01-17 23:42:50|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|3
1610926980000|2021-01-17 23:43:00|2127.5|2127.2|2127.4|2127.1|2127.5|2127.2|2127.4|2127.1|3
1610926990000|2021-01-17 23:43:10|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2
1610927000000|2021-01-17 23:43:20|||||||||1
1610927010000|2021-01-17 23:43:30|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610927020000|2021-01-17 23:43:40|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2
1610927030000|2021-01-17 23:43:50|2127.3|2127|2127.5|2127.2|2127.5|2127.2|2127.3|2127|10
1610927040000|2021-01-17 23:44:00|2127|2126.7|2126.8|2126.5|2127|2126.7|2126.5|2126.2|10
1610927050000|2021-01-17 23:44:10|2126.7|2126.4|2125.8|2125.5|2126.7|2126.4|2125.7|2125.4|32
1610927060000|2021-01-17 23:44:20|2126|2125.7|2125.8|2125.5|2126|2125.7|2125.5|2125.2|8
1610927070000|2021-01-17 23:44:30|2125.7|2125.4|2125.4|2125.1|2125.7|2125.4|2125.4|2125.1|9
1610927080000|2021-01-17 23:44:40|2125.3|2125|2124.7|2124.4|2125.3|2125|2124.4|2124.1|30
1610927090000|2021-01-17 23:44:50|2124.4|2124.1|2124.1|2123.8|2124.4|2124.1|2123.9|2123.6|11
1610927100000|2021-01-17 23:45:00|2124.2|2123.9|2125.2|2124.9|2125.7|2125.4|2124.2|2123.9|21
1610927110000|2021-01-17 23:45:10|2124.9|2124.6|2123.2|2122.9|2124.9|2124.6|2123.2|2122.9|29
1610927120000|2021-01-17 23:45:20|2123.1|2122.8|2124.2|2123.9|2124.2|2123.9|2123.1|2122.8|25
1610927130000|2021-01-17 23:45:30|2123.9|2123.6|2123.8|2123.5|2124.2|2123.9|2123.7|2123.4|16
1610927140000|2021-01-17 23:45:40|2124.5|2124.2|2124.4|2124.1|2124.5|2124.2|2123.8|2123.5|13
1610927150000|2021-01-17 23:45:50|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610927160000|2021-01-17 23:46:00|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2
1610927170000|2021-01-17 23:46:10|2125|2124.7|2124.6|2124.3|2125|2124.7|2124.6|2124.3|7
1610927190000|2021-01-17 23:46:30|2125.1|2124.8|2124.6|2124.3|2125.2|2124.9|2124.6|2124.3|10
1610927200000|2021-01-17 23:46:40|2124.4|2124.1|2125.7|2125.4|2125.8|2125.5|2123.2|2122.9|82
1610927210000|2021-01-17 23:46:50|2125.5|2125.2|2125.7|2125.4|2126|2125.7|2125.5|2125.2|9
1610927220000|2021-01-17 23:47:00|2125.3|2125|2125.7|2125.4|2125.8|2125.5|2125.3|2125|8
1610927240000|2021-01-17 23:47:20|2125.3|2125|2124.7|2124.4|2125.3|2125|2124.7|2124.4|14
1610927250000|2021-01-17 23:47:30|2124.4|2124.1|2123.3|2123|2124.6|2124.3|2123.3|2123|30
1610927260000|2021-01-17 23:47:40|2123.1|2122.8|2125|2124.7|2125.1|2124.8|2123.1|2122.8|27
1610927270000|2021-01-17 23:47:50|2125.3|2125|2123.3|2123|2125.3|2125|2123.3|2123|26
1610927280000|2021-01-17 23:48:00|2123|2122.7|2123.6|2123.3|2123.6|2123.3|2123|2122.7|7
1610927290000|2021-01-17 23:48:10|2123.4|2123.1|2122.4|2122.1|2123.4|2123.1|2122.4|2122.1|11
1610927300000|2021-01-17 23:48:20|2122.5|2122.2|2122.9|2122.6|2122.9|2122.6|2122.5|2122.2|7
1610927310000|2021-01-17 23:48:30|2123.4|2123.1|2123.3|2123|2123.4|2123.1|2123.3|2123|4
1610927320000|2021-01-17 23:48:40|2123.2|2122.9|2123|2122.7|2123.4|2123.1|2123|2122.7|6
1610927330000|2021-01-17 23:48:50|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|3
1610927340000|2021-01-17 23:49:00|2122.8|2122.5|2122.7|2122.4|2122.8|2122.5|2122.7|2122.4|3
1610927350000|2021-01-17 23:49:10|2122.3|2122|2122.3|2122|2122.3|2122|2122.2|2121.9|4
1610927360000|2021-01-17 23:49:20|2122.2|2121.9|2122.1|2121.8|2122.2|2121.9|2122.1|2121.8|4
1610927370000|2021-01-17 23:49:30|||||||||4
1610927380000|2021-01-17 23:49:40|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.1|2120.8|27
1610927390000|2021-01-17 23:49:50|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|3
1610927400000|2021-01-17 23:50:00|2122.3|2122|2122.1|2121.8|2122.3|2122|2122.1|2121.8|4
1610927410000|2021-01-17 23:50:10|2122.2|2121.9|2121.7|2121.4|2122.2|2121.9|2121.7|2121.4|7
1610927420000|2021-01-17 23:50:20|2122|2121.7|2123.3|2123|2123.7|2123.4|2122|2121.7|94
1610927430000|2021-01-17 23:50:30|2123.4|2123.1|2124|2123.7|2124.5|2124.2|2123.4|2123.1|56
1610927440000|2021-01-17 23:50:40|2124.2|2123.9|2124.7|2124.4|2124.7|2124.4|2124.2|2123.9|62
1610927450000|2021-01-17 23:50:50|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.8|2124.5|3
1610927460000|2021-01-17 23:51:00|2125|2124.7|2125|2124.7|2125.4|2125.1|2125|2124.7|6
1610927470000|2021-01-17 23:51:10|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.7|2124.4|5
1610927480000|2021-01-17 23:51:20|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|3
1610927490000|2021-01-17 23:51:30|2124.8|2124.5|2125.2|2124.9|2125.2|2124.9|2124.8|2124.5|4
1610927500000|2021-01-17 23:51:40|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|2
1610927520000|2021-01-17 23:52:00|2125|2124.7|2125.4|2125.1|2125.6|2125.3|2125|2124.7|15
1610927530000|2021-01-17 23:52:10|2125.7|2125.4|2126.2|2125.9|2126.2|2125.9|2125.7|2125.4|19
1610927540000|2021-01-17 23:52:20|2125.9|2125.6|2126|2125.7|2126|2125.7|2125.9|2125.6|4
1610927550000|2021-01-17 23:52:30|2125.7|2125.4|2125.4|2125.1|2125.7|2125.4|2124.8|2124.5|14
1610927560000|2021-01-17 23:52:40|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|2
1610927570000|2021-01-17 23:52:50|2125.2|2124.9|2124.9|2124.6|2125.2|2124.9|2124.5|2124.2|11
1610927580000|2021-01-17 23:53:00|2125.1|2124.8|2125.2|2124.9|2125.2|2124.9|2125.1|2124.8|4
1610927590000|2021-01-17 23:53:10|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|4
1610927600000|2021-01-17 23:53:20|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610927610000|2021-01-17 23:53:30|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610927620000|2021-01-17 23:53:40|2124.8|2124.5|2124.4|2124.1|2124.8|2124.5|2124.4|2124.1|8
1610927630000|2021-01-17 23:53:50|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2
1610927640000|2021-01-17 23:54:00|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610927650000|2021-01-17 23:54:10|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2
1610927660000|2021-01-17 23:54:20|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|2
1610927670000|2021-01-17 23:54:30|2123.6|2123.3|2124.4|2124.1|2124.4|2124.1|2123.5|2123.2|3
1610927680000|2021-01-17 23:54:40|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1610927690000|2021-01-17 23:54:50|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2124|2123.7|4
1610927700000|2021-01-17 23:55:00|2124.4|2124.1|2124.1|2123.8|2124.4|2124.1|2124.1|2123.8|5
1610927720000|2021-01-17 23:55:20|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.7|2124.4|5
1610927730000|2021-01-17 23:55:30|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2
1610927740000|2021-01-17 23:55:40|2125.2|2124.9|2124.9|2124.6|2125.2|2124.9|2124.9|2124.6|5
1610927750000|2021-01-17 23:55:50|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1610927760000|2021-01-17 23:56:00|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|3
1610927780000|2021-01-17 23:56:20|2125.2|2124.9|2125.5|2125.2|2125.5|2125.2|2125.2|2124.9|4
1610927790000|2021-01-17 23:56:30|2125.4|2125.1|2125.4|2125.1|2125.6|2125.3|2125.4|2125.1|4
1610927800000|2021-01-17 23:56:40|2125.6|2125.3|2125.4|2125.1|2125.6|2125.3|2125.4|2125.1|3
1610927810000|2021-01-17 23:56:50|2125.5|2125.2|2125|2124.7|2125.7|2125.4|2125|2124.7|12
1610927820000|2021-01-17 23:57:00|2124.7|2124.4|2124.6|2124.3|2124.7|2124.4|2124.6|2124.3|2
1610927830000|2021-01-17 23:57:10|2125.2|2124.9|2124.8|2124.5|2125.2|2124.9|2124.8|2124.5|14
1610927840000|2021-01-17 23:57:20|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610927870000|2021-01-17 23:57:50|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610927880000|2021-01-17 23:58:00|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|3
1610927890000|2021-01-17 23:58:10|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.5|2124.2|3
1610927900000|2021-01-17 23:58:20|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|3
1610927910000|2021-01-17 23:58:30|2124|2123.7|2123.7|2123.4|2124|2123.7|2123.7|2123.4|4
1610927920000|2021-01-17 23:58:40|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610927950000|2021-01-17 23:59:10|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2124|2123.7|2
1610927960000|2021-01-17 23:59:20|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|7
1610927970000|2021-01-17 23:59:30|2123.5|2123.2|2123.8|2123.5|2123.8|2123.5|2123.5|2123.2|10
1610927980000|2021-01-17 23:59:40|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610928000000|2021-01-18 00:00:00|2123.5|2123.2|2123.7|2123.4|2123.9|2123.6|2123.5|2123.2|13
1610928060000|2021-01-18 00:01:00|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2
1610928070000|2021-01-18 00:01:10|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|3
1610928080000|2021-01-18 00:01:20|2124.4|2124.1|2124.4|2124.1|2124.5|2124.2|2124.4|2124.1|5
1610928100000|2021-01-18 00:01:40|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|2
1610928110000|2021-01-18 00:01:50|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.3|2123|12
1610928130000|2021-01-18 00:02:10|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610928140000|2021-01-18 00:02:20|2123.1|2122.8|2123.7|2123.4|2123.8|2123.5|2123.1|2122.8|21
1610928150000|2021-01-18 00:02:30|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.1|2122.8|5
1610928160000|2021-01-18 00:02:40|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610928180000|2021-01-18 00:03:00|2122|2121.7|2121.9|2121.6|2122.2|2121.9|2121.2|2120.9|55
1610928190000|2021-01-18 00:03:10|2121.3|2121|2121.5|2121.2|2121.5|2121.2|2121.2|2120.9|5
1610928200000|2021-01-18 00:03:20|2122|2121.7|2122.6|2122.3|2122.6|2122.3|2121.9|2121.6|9
1610928210000|2021-01-18 00:03:30|2122.3|2122|2122.1|2121.8|2122.3|2122|2122|2121.7|5
1610928240000|2021-01-18 00:04:00|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|3
1610928250000|2021-01-18 00:04:10|2120.9|2120.6|2120.9|2120.6|2121.2|2120.9|2120.5|2120.2|15
1610928260000|2021-01-18 00:04:20|2120.7|2120.4|2120.6|2120.3|2120.7|2120.4|2120.6|2120.3|11
1610928270000|2021-01-18 00:04:30|2120.3|2120|2118.3|2118|2120.3|2120|2118.3|2118|71
1610928280000|2021-01-18 00:04:40|2118.2|2117.9|2119.7|2119.4|2119.7|2119.4|2118.2|2117.9|23
1610928290000|2021-01-18 00:04:50|2120.1|2119.8|2119.6|2119.3|2120.6|2120.3|2119.6|2119.3|17
1610928300000|2021-01-18 00:05:00|2119.3|2119|2120.1|2119.8|2120.1|2119.8|2118.8|2118.5|28
1610928310000|2021-01-18 00:05:10|2120|2119.7|2119.1|2118.8|2120.5|2120.2|2119.1|2118.8|33
1610928320000|2021-01-18 00:05:20|2118.8|2118.5|2119.2|2118.9|2119.2|2118.9|2118.8|2118.5|2
1610928330000|2021-01-18 00:05:30|2119.5|2119.2|2119.2|2118.9|2119.5|2119.2|2119.2|2118.9|7
1610928340000|2021-01-18 00:05:40|2119|2118.7|2120.8|2120.5|2120.8|2120.5|2118.8|2118.5|22
1610928350000|2021-01-18 00:05:50|2120.3|2120|2118.9|2118.6|2120.3|2120|2118.9|2118.6|43
1610928360000|2021-01-18 00:06:00|2118.7|2118.4|2118.7|2118.4|2119|2118.7|2118.6|2118.3|10
1610928370000|2021-01-18 00:06:10|2118.6|2118.3|2117.9|2117.6|2118.6|2118.3|2117.9|2117.6|19
1610928380000|2021-01-18 00:06:20|2117.7|2117.4|2118.8|2118.5|2118.8|2118.5|2117.7|2117.4|12
1610928400000|2021-01-18 00:06:40|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|3
1610928410000|2021-01-18 00:06:50|2118.9|2118.6|2119.3|2119|2119.3|2119|2118.9|2118.6|3
1610928420000|2021-01-18 00:07:00|2119.6|2119.3|2118.8|2118.5|2119.7|2119.4|2118.8|2118.5|21
1610928430000|2021-01-18 00:07:10|2118.9|2118.6|2119|2118.7|2119|2118.7|2118.6|2118.3|12
1610928440000|2021-01-18 00:07:20|2118.7|2118.4|2118.5|2118.2|2118.7|2118.4|2118.5|2118.2|11
1610928450000|2021-01-18 00:07:30|2119|2118.7|2119.5|2119.2|2119.5|2119.2|2119|2118.7|4
1610928460000|2021-01-18 00:07:40|2119.4|2119.1|2119.2|2118.9|2119.4|2119.1|2119.2|2118.9|13
1610928470000|2021-01-18 00:07:50|2119.3|2119|2119.4|2119.1|2119.4|2119.1|2119.3|2119|2
1610928480000|2021-01-18 00:08:00|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|9
1610928490000|2021-01-18 00:08:10|2119.4|2119.1|2119.9|2119.6|2119.9|2119.6|2119.4|2119.1|15
1610928500000|2021-01-18 00:08:20|2120|2119.7|2120.1|2119.8|2120.1|2119.8|2120|2119.7|3
1610928510000|2021-01-18 00:08:30|2120|2119.7|2120.5|2120.2|2120.5|2120.2|2119.8|2119.5|7
1610928520000|2021-01-18 00:08:40|2120.6|2120.3|2120.4|2120.1|2121.6|2121.3|2120.4|2120.1|18
1610928530000|2021-01-18 00:08:50|2120.7|2120.4|2121.3|2121|2121.3|2121|2120.7|2120.4|2
1610928540000|2021-01-18 00:09:00|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|2
1610928550000|2021-01-18 00:09:10|2120.8|2120.5|2121.1|2120.8|2121.1|2120.8|2120.8|2120.5|2
1610928570000|2021-01-18 00:09:30|2121.2|2120.9|2121.4|2121.1|2121.4|2121.1|2121.2|2120.9|7
1610928580000|2021-01-18 00:09:40|||||||||1
1610928590000|2021-01-18 00:09:50|2121.9|2121.6|2121.3|2121|2122|2121.7|2121.3|2121|6
1610928600000|2021-01-18 00:10:00|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|8
1610928610000|2021-01-18 00:10:10|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.8|2121.5|12
1610928630000|2021-01-18 00:10:30|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|4
1610928640000|2021-01-18 00:10:40|2122.1|2121.8|2122.7|2122.4|2122.7|2122.4|2122.1|2121.8|8
1610928650000|2021-01-18 00:10:50|2122.4|2122.1|2121.5|2121.2|2122.4|2122.1|2121.5|2121.2|11
1610928660000|2021-01-18 00:11:00|2121.4|2121.1|2121.3|2121|2121.4|2121.1|2121.3|2121|10
1610928670000|2021-01-18 00:11:10|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610928720000|2021-01-18 00:12:00|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|3
1610928730000|2021-01-18 00:12:10|||||||||3
1610928750000|2021-01-18 00:12:30|2122.1|2121.8|2121.4|2121.1|2122.1|2121.8|2121.4|2121.1|6
1610928780000|2021-01-18 00:13:00|2122.1|2121.8|2121.8|2121.5|2122.3|2122|2121.8|2121.5|5
1610928800000|2021-01-18 00:13:20|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1610928810000|2021-01-18 00:13:30|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|1
1610928820000|2021-01-18 00:13:40|2121.3|2121|2121.4|2121.1|2121.4|2121.1|2121.2|2120.9|4
1610928840000|2021-01-18 00:14:00|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610928850000|2021-01-18 00:14:10|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2
1610928870000|2021-01-18 00:14:30|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610928890000|2021-01-18 00:14:50|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2
1610928900000|2021-01-18 00:15:00|2121.9|2121.6|2121.2|2120.9|2121.9|2121.6|2121.2|2120.9|21
1610928910000|2021-01-18 00:15:10|2121|2120.7|2120.6|2120.3|2121|2120.7|2120.4|2120.1|15
1610928920000|2021-01-18 00:15:20|2120.4|2120.1|2120.1|2119.8|2120.4|2120.1|2120|2119.7|34
1610928930000|2021-01-18 00:15:30|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|6
1610928940000|2021-01-18 00:15:40|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|3
1610928960000|2021-01-18 00:16:00|2121.5|2121.2|2121.4|2121.1|2121.5|2121.2|2121.4|2121.1|2
1610928970000|2021-01-18 00:16:10|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1610929050000|2021-01-18 00:17:30|||||||||1
1610929070000|2021-01-18 00:17:50|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610929120000|2021-01-18 00:18:40|2123.1|2122.8|2123|2122.7|2123.1|2122.8|2123|2122.7|5
1610929130000|2021-01-18 00:18:50|2122.9|2122.6|2122.6|2122.3|2122.9|2122.6|2122.6|2122.3|2
1610929140000|2021-01-18 00:19:00|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1610929150000|2021-01-18 00:19:10|2122.6|2122.3|2122.4|2122.1|2122.6|2122.3|2122.4|2122.1|2
1610929170000|2021-01-18 00:19:30|2122.8|2122.5|2122.5|2122.2|2122.8|2122.5|2122.5|2122.2|2
1610929230000|2021-01-18 00:20:30|2122.8|2122.5|2122.4|2122.1|2122.8|2122.5|2122.4|2122.1|3
1610929250000|2021-01-18 00:20:50|2122.6|2122.3|2123.6|2123.3|2123.6|2123.3|2122.6|2122.3|11
1610929260000|2021-01-18 00:21:00|2124|2123.7|2124.7|2124.4|2124.7|2124.4|2124|2123.7|7
1610929270000|2021-01-18 00:21:10|2124.8|2124.5|2124.3|2124|2124.8|2124.5|2124.3|2124|10
1610929280000|2021-01-18 00:21:20|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2
1610929290000|2021-01-18 00:21:30|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|3
1610929300000|2021-01-18 00:21:40|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|3
1610929310000|2021-01-18 00:21:50|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2
1610929320000|2021-01-18 00:22:00|2125.4|2125.1|2125.6|2125.3|2126.3|2126|2125.4|2125.1|11
1610929330000|2021-01-18 00:22:10|2125.7|2125.4|2126.4|2126.1|2126.4|2126.1|2125.7|2125.4|7
1610929340000|2021-01-18 00:22:20|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2126|2125.7|6
1610929360000|2021-01-18 00:22:40|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1610929370000|2021-01-18 00:22:50|2126.2|2125.9|2126.5|2126.2|2126.5|2126.2|2126.2|2125.9|4
1610929380000|2021-01-18 00:23:00|2126|2125.7|2125.7|2125.4|2126|2125.7|2125.7|2125.4|13
1610929400000|2021-01-18 00:23:20|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2
1610929440000|2021-01-18 00:24:00|2126|2125.7|2125.7|2125.4|2126|2125.7|2125.7|2125.4|3
1610929460000|2021-01-18 00:24:20|||||||||1
1610929470000|2021-01-18 00:24:30|2125.8|2125.5|2126.2|2125.9|2126.5|2126.2|2125.8|2125.5|10
1610929480000|2021-01-18 00:24:40|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|12
1610929490000|2021-01-18 00:24:50|2126.2|2125.9|2126.9|2126.6|2126.9|2126.6|2126.2|2125.9|31
1610929510000|2021-01-18 00:25:10|2127|2126.7|2127.2|2126.9|2127.2|2126.9|2127|2126.7|14
1610929520000|2021-01-18 00:25:20|2126.8|2126.5|2126.4|2126.1|2126.8|2126.5|2126.4|2126.1|13
1610929540000|2021-01-18 00:25:40|2125.9|2125.6|2126|2125.7|2126|2125.7|2125.9|2125.6|9
1610929550000|2021-01-18 00:25:50|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|5
1610929560000|2021-01-18 00:26:00|2126.6|2126.3|2126.4|2126.1|2126.6|2126.3|2126.4|2126.1|2
1610929570000|2021-01-18 00:26:10|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610929580000|2021-01-18 00:26:20|||||||||3
1610929590000|2021-01-18 00:26:30|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|2
1610929600000|2021-01-18 00:26:40|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|6
1610929630000|2021-01-18 00:27:10|2126.4|2126.1|2127.5|2127.2|2127.5|2127.2|2126.4|2126.1|14
1610929640000|2021-01-18 00:27:20|2127.6|2127.3|2128|2127.7|2128|2127.7|2127.6|2127.3|16
1610929650000|2021-01-18 00:27:30|2127.6|2127.3|2127.8|2127.5|2127.8|2127.5|2127.6|2127.3|7
1610929660000|2021-01-18 00:27:40|2127.7|2127.4|2127.6|2127.3|2127.7|2127.4|2127.6|2127.3|19
1610929670000|2021-01-18 00:27:50|2127.3|2127|2126.2|2125.9|2127.3|2127|2126.2|2125.9|12
1610929690000|2021-01-18 00:28:10|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610929700000|2021-01-18 00:28:20|||||||||1
1610929740000|2021-01-18 00:29:00|2126.4|2126.1|2126.7|2126.4|2126.7|2126.4|2126.4|2126.1|2
1610929750000|2021-01-18 00:29:10|2127|2126.7|2127.1|2126.8|2127.3|2127|2127|2126.7|5
1610929770000|2021-01-18 00:29:30|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610929810000|2021-01-18 00:30:10|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610929820000|2021-01-18 00:30:20|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610929830000|2021-01-18 00:30:30|2126.7|2126.4|2126.6|2126.3|2126.7|2126.4|2126.6|2126.3|4
1610929840000|2021-01-18 00:30:40|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|1
1610929860000|2021-01-18 00:31:00|2126.7|2126.4|2126.5|2126.2|2126.7|2126.4|2126.5|2126.2|3
1610929870000|2021-01-18 00:31:10|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|3
1610929880000|2021-01-18 00:31:20|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|7
1610929890000|2021-01-18 00:31:30|2125.4|2125.1|2126.1|2125.8|2126.1|2125.8|2125.4|2125.1|6
1610929900000|2021-01-18 00:31:40|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|5
1610929910000|2021-01-18 00:31:50|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|5
1610929920000|2021-01-18 00:32:00|||||||||1
1610929930000|2021-01-18 00:32:10|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610929940000|2021-01-18 00:32:20|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1610929950000|2021-01-18 00:32:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2
1610929960000|2021-01-18 00:32:40|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2
1610929970000|2021-01-18 00:32:50|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610929980000|2021-01-18 00:33:00|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2
1610930000000|2021-01-18 00:33:20|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610930020000|2021-01-18 00:33:40|2126.8|2126.5|2126.7|2126.4|2126.9|2126.6|2126.7|2126.4|24
1610930030000|2021-01-18 00:33:50|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|6
1610930040000|2021-01-18 00:34:00|2127|2126.7|2127.4|2127.1|2127.4|2127.1|2127|2126.7|2
1610930050000|2021-01-18 00:34:10|||||||||1
1610930060000|2021-01-18 00:34:20|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2
1610930110000|2021-01-18 00:35:10|||||||||1
1610930120000|2021-01-18 00:35:20|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610930150000|2021-01-18 00:35:50|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610930170000|2021-01-18 00:36:10|2126.8|2126.5|2127.1|2126.8|2127.1|2126.8|2126.8|2126.5|3
1610930290000|2021-01-18 00:38:10|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1610930340000|2021-01-18 00:39:00|||||||||1
1610930360000|2021-01-18 00:39:20|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1610930370000|2021-01-18 00:39:30|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|3
1610930380000|2021-01-18 00:39:40|||||||||1
1610930400000|2021-01-18 00:40:00|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|5
1610930410000|2021-01-18 00:40:10|2124.7|2124.4|2124.1|2123.8|2124.7|2124.4|2124.1|2123.8|12
1610930420000|2021-01-18 00:40:20|2124|2123.7|2124|2123.7|2124|2123.7|2123.7|2123.4|15
1610930430000|2021-01-18 00:40:30|2123.8|2123.5|2123.7|2123.4|2123.8|2123.5|2123.7|2123.4|3
1610930440000|2021-01-18 00:40:40|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|10
1610930450000|2021-01-18 00:40:50|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2
1610930470000|2021-01-18 00:41:10|2123.2|2122.9|2123.8|2123.5|2123.8|2123.5|2123.2|2122.9|3
1610930480000|2021-01-18 00:41:20|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2
1610930510000|2021-01-18 00:41:50|2124.2|2123.9|2124.3|2124|2124.3|2124|2124.2|2123.9|4
1610930530000|2021-01-18 00:42:10|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610930550000|2021-01-18 00:42:30|2125.5|2125.2|2125.3|2125|2125.6|2125.3|2125.3|2125|5
1610930560000|2021-01-18 00:42:40|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2
1610930590000|2021-01-18 00:43:10|||||||||1
1610930640000|2021-01-18 00:44:00|||||||||1
1610930650000|2021-01-18 00:44:10|2125.9|2125.6|2126|2125.7|2126|2125.7|2125.9|2125.6|2
1610930700000|2021-01-18 00:45:00|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1610930720000|2021-01-18 00:45:20|2126.2|2125.9|2126.5|2126.2|2126.5|2126.2|2126.1|2125.8|5
1610930730000|2021-01-18 00:45:30|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|4
1610930740000|2021-01-18 00:45:40|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2
1610930750000|2021-01-18 00:45:50|2126.5|2126.2|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|2
1610930760000|2021-01-18 00:46:00|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|3
1610930770000|2021-01-18 00:46:10|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2
1610930780000|2021-01-18 00:46:20|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610930790000|2021-01-18 00:46:30|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610930800000|2021-01-18 00:46:40|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610930810000|2021-01-18 00:46:50|||||||||1
1610930840000|2021-01-18 00:47:20|||||||||6
1610930850000|2021-01-18 00:47:30|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610930860000|2021-01-18 00:47:40|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2
1610930880000|2021-01-18 00:48:00|||||||||2
1610930900000|2021-01-18 00:48:20|2126.9|2126.6|2126.6|2126.3|2126.9|2126.6|2126.6|2126.3|2
1610930910000|2021-01-18 00:48:30|||||||||1
1610930950000|2021-01-18 00:49:10|2126.3|2126|2125.6|2125.3|2126.3|2126|2125.6|2125.3|5
1610930960000|2021-01-18 00:49:20|2125.5|2125.2|2125.7|2125.4|2125.7|2125.4|2125.5|2125.2|3
1610930980000|2021-01-18 00:49:40|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1610930990000|2021-01-18 00:49:50|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1610931000000|2021-01-18 00:50:00|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610931040000|2021-01-18 00:50:40|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2
1610931060000|2021-01-18 00:51:00|2124.6|2124.3|2124.8|2124.5|2124.8|2124.5|2124.6|2124.3|6
1610931070000|2021-01-18 00:51:10|||||||||1
1610931080000|2021-01-18 00:51:20|||||||||1
1610931100000|2021-01-18 00:51:40|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|4
1610931120000|2021-01-18 00:52:00|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610931150000|2021-01-18 00:52:30|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|2
1610931160000|2021-01-18 00:52:40|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2
1610931170000|2021-01-18 00:52:50|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|5
1610931200000|2021-01-18 00:53:20|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2
1610931220000|2021-01-18 00:53:40|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610931230000|2021-01-18 00:53:50|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1610931240000|2021-01-18 00:54:00|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610931280000|2021-01-18 00:54:40|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610931290000|2021-01-18 00:54:50|||||||||1
1610931300000|2021-01-18 00:55:00|2125.3|2125|2125.4|2125.1|2125.4|2125.1|2125.3|2125|3
1610931320000|2021-01-18 00:55:20|2126.6|2126.3|2126.5|2126.2|2126.6|2126.3|2126.5|2126.2|86
1610931330000|2021-01-18 00:55:30|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1610931340000|2021-01-18 00:55:40|2126.1|2125.8|2125.9|2125.6|2126.1|2125.8|2125.9|2125.6|2
1610931350000|2021-01-18 00:55:50|||||||||2
1610931370000|2021-01-18 00:56:10|2125.5|2125.2|2125.8|2125.5|2125.8|2125.5|2125.5|2125.2|2
1610931430000|2021-01-18 00:57:10|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|3
1610931440000|2021-01-18 00:57:20|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|2
1610931470000|2021-01-18 00:57:50|||||||||5
1610931480000|2021-01-18 00:58:00|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610931510000|2021-01-18 00:58:30|2125.9|2125.6|2126.1|2125.8|2126.1|2125.8|2125.9|2125.6|3
1610931520000|2021-01-18 00:58:40|2125.8|2125.5|2125.6|2125.3|2125.8|2125.5|2125.6|2125.3|6
1610931530000|2021-01-18 00:58:50|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2
1610931540000|2021-01-18 00:59:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2
1610931550000|2021-01-18 00:59:10|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2
1610931560000|2021-01-18 00:59:20|||||||||1
1610931600000|2021-01-18 01:00:00|2126.3|2126|2126.5|2126.2|2126.7|2126.4|2126.3|2126|5
1610931610000|2021-01-18 01:00:10|2126.4|2126.1|2126.1|2125.8|2126.4|2126.1|2126.1|2125.8|4
1610931620000|2021-01-18 01:00:20|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|1
1610931630000|2021-01-18 01:00:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610931650000|2021-01-18 01:00:50|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.7|2125.4|3
1610931660000|2021-01-18 01:01:00|||||||||1
1610931680000|2021-01-18 01:01:20|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610931690000|2021-01-18 01:01:30|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1610931700000|2021-01-18 01:01:40|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1610931710000|2021-01-18 01:01:50|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|2
1610931720000|2021-01-18 01:02:00|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610931730000|2021-01-18 01:02:10|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|1
1610931740000|2021-01-18 01:02:20|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1610931750000|2021-01-18 01:02:30|2125.4|2125.1|2125.3|2125|2125.4|2125.1|2125.3|2125|2
1610931760000|2021-01-18 01:02:40|||||||||1
1610931770000|2021-01-18 01:02:50|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1610931780000|2021-01-18 01:03:00|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610931800000|2021-01-18 01:03:20|2124.7|2124.4|2124.8|2124.5|2124.9|2124.6|2124.5|2124.2|14
1610931810000|2021-01-18 01:03:30|2124.4|2124.1|2124.2|2123.9|2124.6|2124.3|2124.2|2123.9|12
1610931820000|2021-01-18 01:03:40|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1610931840000|2021-01-18 01:04:00|2124|2123.7|2124.2|2123.9|2124.2|2123.9|2124|2123.7|4
1610931880000|2021-01-18 01:04:40|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610931890000|2021-01-18 01:04:50|2125|2124.7|2125.3|2125|2125.3|2125|2125|2124.7|4
1610931900000|2021-01-18 01:05:00|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1610931910000|2021-01-18 01:05:10|2124.8|2124.5|2124.4|2124.1|2124.8|2124.5|2124.4|2124.1|5
1610931920000|2021-01-18 01:05:20|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610931930000|2021-01-18 01:05:30|2123.9|2123.6|2124.3|2124|2124.3|2124|2123.9|2123.6|3
1610931940000|2021-01-18 01:05:40|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|3
1610931950000|2021-01-18 01:05:50|2124.4|2124.1|2124.3|2124|2124.4|2124.1|2124.3|2124|4
1610931980000|2021-01-18 01:06:20|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610931990000|2021-01-18 01:06:30|2124|2123.7|2123.9|2123.6|2124|2123.7|2123.9|2123.6|3
1610932000000|2021-01-18 01:06:40|2123.8|2123.5|2123.3|2123|2123.8|2123.5|2123|2122.7|31
1610932020000|2021-01-18 01:07:00|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610932030000|2021-01-18 01:07:10|2123.1|2122.8|2122.9|2122.6|2123.1|2122.8|2122.9|2122.6|10
1610932040000|2021-01-18 01:07:20|2122.7|2122.4|2122.6|2122.3|2122.9|2122.6|2122.6|2122.3|7
1610932050000|2021-01-18 01:07:30|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610932070000|2021-01-18 01:07:50|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610932090000|2021-01-18 01:08:10|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|3
1610932100000|2021-01-18 01:08:20|2123.1|2122.8|2123.2|2122.9|2123.2|2122.9|2123.1|2122.8|4
1610932150000|2021-01-18 01:09:10|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610932160000|2021-01-18 01:09:20|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|1
1610932170000|2021-01-18 01:09:30|2124.1|2123.8|2124.4|2124.1|2124.4|2124.1|2124.1|2123.8|3
1610932180000|2021-01-18 01:09:40|2124.3|2124|2124.4|2124.1|2124.5|2124.2|2124.3|2124|3
1610932200000|2021-01-18 01:10:00|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610932210000|2021-01-18 01:10:10|2124.5|2124.2|2124.2|2123.9|2124.5|2124.2|2124.2|2123.9|6
1610932220000|2021-01-18 01:10:20|2124.1|2123.8|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|2
1610932260000|2021-01-18 01:11:00|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|4
1610932270000|2021-01-18 01:11:10|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2
1610932280000|2021-01-18 01:11:20|2122.1|2121.8|2121.5|2121.2|2122.1|2121.8|2121.5|2121.2|11
1610932290000|2021-01-18 01:11:30|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.3|2122|3
1610932300000|2021-01-18 01:11:40|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2
1610932310000|2021-01-18 01:11:50|2122.4|2122.1|2122.7|2122.4|2122.7|2122.4|2122.4|2122.1|3
1610932320000|2021-01-18 01:12:00|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1610932330000|2021-01-18 01:12:10|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1610932340000|2021-01-18 01:12:20|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1610932350000|2021-01-18 01:12:30|2122|2121.7|2122.3|2122|2122.3|2122|2122|2121.7|8
1610932380000|2021-01-18 01:13:00|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|3
1610932390000|2021-01-18 01:13:10|2121.5|2121.2|2121.3|2121|2121.5|2121.2|2121.3|2121|5
1610932400000|2021-01-18 01:13:20|2121.4|2121.1|2120.9|2120.6|2121.4|2121.1|2120.9|2120.6|7
1610932410000|2021-01-18 01:13:30|2120.8|2120.5|2121.1|2120.8|2121.2|2120.9|2120.8|2120.5|14
1610932420000|2021-01-18 01:13:40|2121.3|2121|2121.5|2121.2|2121.5|2121.2|2121.3|2121|3
1610932430000|2021-01-18 01:13:50|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|4
1610932440000|2021-01-18 01:14:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|5
1610932450000|2021-01-18 01:14:10|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2
1610932480000|2021-01-18 01:14:40|2121.1|2120.8|2121.4|2121.1|2121.4|2121.1|2121.1|2120.8|2
1610932490000|2021-01-18 01:14:50|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|1
1610932500000|2021-01-18 01:15:00|2121.1|2120.8|2121.3|2121|2121.3|2121|2121.1|2120.8|14
1610932510000|2021-01-18 01:15:10|2120.9|2120.6|2120.9|2120.6|2121|2120.7|2120.9|2120.6|7
1610932520000|2021-01-18 01:15:20|2121|2120.7|2120.9|2120.6|2121.3|2121|2120.9|2120.6|7
1610932530000|2021-01-18 01:15:30|2121|2120.7|2121.3|2121|2121.3|2121|2121|2120.7|6
1610932540000|2021-01-18 01:15:40|2121.4|2121.1|2121.8|2121.5|2121.8|2121.5|2121.4|2121.1|3
1610932550000|2021-01-18 01:15:50|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2121.8|2121.5|4
1610932560000|2021-01-18 01:16:00|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.6|2121.3|3
1610932580000|2021-01-18 01:16:20|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2
1610932600000|2021-01-18 01:16:40|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|3
1610932610000|2021-01-18 01:16:50|||||||||6
1610932620000|2021-01-18 01:17:00|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2
1610932630000|2021-01-18 01:17:10|2120.8|2120.5|2121.3|2121|2121.3|2121|2120.8|2120.5|14
1610932640000|2021-01-18 01:17:20|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2121|2120.7|2
1610932650000|2021-01-18 01:17:30|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2
1610932660000|2021-01-18 01:17:40|2121.6|2121.3|2121.5|2121.2|2121.6|2121.3|2121.5|2121.2|4
1610932670000|2021-01-18 01:17:50|2121.4|2121.1|2120.9|2120.6|2121.4|2121.1|2120.9|2120.6|4
1610932680000|2021-01-18 01:18:00|2121|2120.7|2120.6|2120.3|2121|2120.7|2120.6|2120.3|14
1610932690000|2021-01-18 01:18:10|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610932700000|2021-01-18 01:18:20|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|6
1610932710000|2021-01-18 01:18:30|2120.6|2120.3|2121.3|2121|2121.3|2121|2120.5|2120.2|10
1610932720000|2021-01-18 01:18:40|2121.7|2121.4|2121.8|2121.5|2121.8|2121.5|2121.7|2121.4|2
1610932730000|2021-01-18 01:18:50|2121.6|2121.3|2121.5|2121.2|2121.6|2121.3|2121.5|2121.2|3
1610932740000|2021-01-18 01:19:00|2121.3|2121|2120.8|2120.5|2121.3|2121|2120.8|2120.5|5
1610932780000|2021-01-18 01:19:40|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610932800000|2021-01-18 01:20:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|4
1610932810000|2021-01-18 01:20:10|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1610932820000|2021-01-18 01:20:20|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.3|2122|9
1610932830000|2021-01-18 01:20:30|||||||||2
1610932850000|2021-01-18 01:20:50|||||||||1
1610932860000|2021-01-18 01:21:00|2122.5|2122.2|2121.5|2121.2|2122.5|2122.2|2121.5|2121.2|15
1610932870000|2021-01-18 01:21:10|2121.1|2120.8|2121.3|2121|2121.3|2121|2121.1|2120.8|2
1610932880000|2021-01-18 01:21:20|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610932920000|2021-01-18 01:22:00|2121.3|2121|2121.4|2121.1|2121.4|2121.1|2121.3|2121|3
1610932930000|2021-01-18 01:22:10|2120.9|2120.6|2121.2|2120.9|2121.2|2120.9|2120.9|2120.6|4
1610932940000|2021-01-18 01:22:20|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|4
1610932960000|2021-01-18 01:22:40|2120|2119.7|2120.5|2120.2|2120.5|2120.2|2120|2119.7|18
1610932970000|2021-01-18 01:22:50|2121|2120.7|2121|2120.7|2121.1|2120.8|2121|2120.7|4
1610932980000|2021-01-18 01:23:00|2121.1|2120.8|2120.9|2120.6|2121.1|2120.8|2120.9|2120.6|2
1610932990000|2021-01-18 01:23:10|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|4
1610933000000|2021-01-18 01:23:20|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610933010000|2021-01-18 01:23:30|2120.4|2120.1|2120.6|2120.3|2120.6|2120.3|2120.4|2120.1|4
1610933020000|2021-01-18 01:23:40|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.7|2120.4|2
1610933040000|2021-01-18 01:24:00|||||||||1
1610933050000|2021-01-18 01:24:10|2120.5|2120.2|2120.8|2120.5|2120.8|2120.5|2120.5|2120.2|2
1610933080000|2021-01-18 01:24:40|||||||||2
1610933090000|2021-01-18 01:24:50|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|2
1610933100000|2021-01-18 01:25:00|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610933120000|2021-01-18 01:25:20|2121|2120.7|2120.8|2120.5|2121|2120.7|2120.8|2120.5|2
1610933130000|2021-01-18 01:25:30|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2
1610933140000|2021-01-18 01:25:40|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610933160000|2021-01-18 01:26:00|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|1
1610933170000|2021-01-18 01:26:10|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|2
1610933180000|2021-01-18 01:26:20|||||||||1
1610933230000|2021-01-18 01:27:10|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610933260000|2021-01-18 01:27:40|2120.4|2120.1|2120.3|2120|2120.4|2120.1|2120.3|2120|4
1610933270000|2021-01-18 01:27:50|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610933280000|2021-01-18 01:28:00|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|2
1610933290000|2021-01-18 01:28:10|2120.4|2120.1|2120.5|2120.2|2120.5|2120.2|2120.4|2120.1|3
1610933320000|2021-01-18 01:28:40|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|2
1610933330000|2021-01-18 01:28:50|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|5
1610933340000|2021-01-18 01:29:00|2121.5|2121.2|2121.1|2120.8|2121.6|2121.3|2121.1|2120.8|7
1610933360000|2021-01-18 01:29:20|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|1
1610933380000|2021-01-18 01:29:40|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610933400000|2021-01-18 01:30:00|2121.6|2121.3|2121.6|2121.3|2122.1|2121.8|2121.6|2121.3|4
1610933420000|2021-01-18 01:30:20|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1610933440000|2021-01-18 01:30:40|2121.8|2121.5|2121.9|2121.6|2121.9|2121.6|2121.8|2121.5|4
1610933460000|2021-01-18 01:31:00|2122.6|2122.3|2122.9|2122.6|2122.9|2122.6|2122.6|2122.3|6
1610933470000|2021-01-18 01:31:10|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|3
1610933480000|2021-01-18 01:31:20|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|2
1610933490000|2021-01-18 01:31:30|2123|2122.7|2122.9|2122.6|2123.2|2122.9|2122.9|2122.6|5
1610933500000|2021-01-18 01:31:40|2123|2122.7|2122.8|2122.5|2123.1|2122.8|2122.8|2122.5|6
1610933530000|2021-01-18 01:32:10|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|2
1610933540000|2021-01-18 01:32:20|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610933550000|2021-01-18 01:32:30|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1610933560000|2021-01-18 01:32:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610933570000|2021-01-18 01:32:50|2123|2122.7|2123.3|2123|2123.3|2123|2123|2122.7|2
1610933580000|2021-01-18 01:33:00|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|4
1610933590000|2021-01-18 01:33:10|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610933600000|2021-01-18 01:33:20|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2
1610933620000|2021-01-18 01:33:40|2123.3|2123|2123.6|2123.3|2123.6|2123.3|2123.3|2123|3
1610933640000|2021-01-18 01:34:00|2123.4|2123.1|2122.8|2122.5|2123.4|2123.1|2122.8|2122.5|9
1610933650000|2021-01-18 01:34:10|2123.2|2122.9|2123|2122.7|2123.2|2122.9|2123|2122.7|5
1610933670000|2021-01-18 01:34:30|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610933700000|2021-01-18 01:35:00|||||||||1
1610933710000|2021-01-18 01:35:10|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|9
1610933720000|2021-01-18 01:35:20|2121.5|2121.2|2121.5|2121.2|2121.7|2121.4|2121.4|2121.1|5
1610933730000|2021-01-18 01:35:30|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|3
1610933740000|2021-01-18 01:35:40|2121.3|2121|2122|2121.7|2122|2121.7|2121.3|2121|11
1610933760000|2021-01-18 01:36:00|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1610933770000|2021-01-18 01:36:10|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|4
1610933780000|2021-01-18 01:36:20|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2
1610933790000|2021-01-18 01:36:30|2122.9|2122.6|2122.9|2122.6|2123.1|2122.8|2122.9|2122.6|6
1610933800000|2021-01-18 01:36:40|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|4
1610933810000|2021-01-18 01:36:50|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|4
1610933820000|2021-01-18 01:37:00|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2
1610933830000|2021-01-18 01:37:10|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|2
1610933900000|2021-01-18 01:38:20|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1610933930000|2021-01-18 01:38:50|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610933940000|2021-01-18 01:39:00|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|5
1610933970000|2021-01-18 01:39:30|2122.4|2122.1|2122.3|2122|2122.4|2122.1|2122.3|2122|4
1610934000000|2021-01-18 01:40:00|||||||||1
1610934080000|2021-01-18 01:41:20|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1610934130000|2021-01-18 01:42:10|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2
1610934190000|2021-01-18 01:43:10|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1610934200000|2021-01-18 01:43:20|2123.2|2122.9|2123.4|2123.1|2123.4|2123.1|2123.2|2122.9|3
1610934210000|2021-01-18 01:43:30|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|2
1610934270000|2021-01-18 01:44:30|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610934290000|2021-01-18 01:44:50|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|9
1610934300000|2021-01-18 01:45:00|2123.8|2123.5|2124.5|2124.2|2124.5|2124.2|2123.8|2123.5|11
1610934310000|2021-01-18 01:45:10|2124.4|2124.1|2124.2|2123.9|2124.4|2124.1|2124.2|2123.9|3
1610934320000|2021-01-18 01:45:20|2124.5|2124.2|2124.5|2124.2|2124.6|2124.3|2124.5|2124.2|8
1610934330000|2021-01-18 01:45:30|2124.4|2124.1|2124.1|2123.8|2124.4|2124.1|2124.1|2123.8|3
1610934360000|2021-01-18 01:46:00|2124.2|2123.9|2124.5|2124.2|2124.5|2124.2|2124.2|2123.9|2
1610934370000|2021-01-18 01:46:10|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2
1610934380000|2021-01-18 01:46:20|2124.3|2124|2123.8|2123.5|2124.3|2124|2123.8|2123.5|4
1610934390000|2021-01-18 01:46:30|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610934420000|2021-01-18 01:47:00|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610934430000|2021-01-18 01:47:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610934450000|2021-01-18 01:47:30|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.4|2124.1|6
1610934460000|2021-01-18 01:47:40|2124.2|2123.9|2124.1|2123.8|2124.2|2123.9|2124.1|2123.8|2
1610934480000|2021-01-18 01:48:00|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1610934500000|2021-01-18 01:48:20|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2
1610934510000|2021-01-18 01:48:30|2124.9|2124.6|2124.9|2124.6|2125|2124.7|2124.9|2124.6|10
1610934520000|2021-01-18 01:48:40|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|3
1610934530000|2021-01-18 01:48:50|2125.2|2124.9|2125.3|2125|2125.5|2125.2|2125.2|2124.9|7
1610934540000|2021-01-18 01:49:00|2125.1|2124.8|2125.6|2125.3|2125.6|2125.3|2125.1|2124.8|5
1610934550000|2021-01-18 01:49:10|2125.2|2124.9|2125|2124.7|2125.2|2124.9|2125|2124.7|3
1610934560000|2021-01-18 01:49:20|2125.2|2124.9|2125|2124.7|2125.2|2124.9|2125|2124.7|2
1610934580000|2021-01-18 01:49:40|2124.9|2124.6|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|4
1610934590000|2021-01-18 01:49:50|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610934600000|2021-01-18 01:50:00|||||||||1
1610934620000|2021-01-18 01:50:20|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|6
1610934630000|2021-01-18 01:50:30|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|2
1610934650000|2021-01-18 01:50:50|2125.2|2124.9|2125|2124.7|2125.4|2125.1|2125|2124.7|13
1610934660000|2021-01-18 01:51:00|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|3
1610934670000|2021-01-18 01:51:10|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2
1610934700000|2021-01-18 01:51:40|2125|2124.7|2125.1|2124.8|2125.1|2124.8|2125|2124.7|2
1610934750000|2021-01-18 01:52:30|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1610934760000|2021-01-18 01:52:40|2124.6|2124.3|2124.8|2124.5|2124.8|2124.5|2124.6|2124.3|2
1610934780000|2021-01-18 01:53:00|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|3
1610934800000|2021-01-18 01:53:20|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610934810000|2021-01-18 01:53:30|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610934850000|2021-01-18 01:54:10|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1610934860000|2021-01-18 01:54:20|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610934870000|2021-01-18 01:54:30|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|7
1610934880000|2021-01-18 01:54:40|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1610934890000|2021-01-18 01:54:50|||||||||4
1610934900000|2021-01-18 01:55:00|||||||||1
1610934910000|2021-01-18 01:55:10|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|4
1610934930000|2021-01-18 01:55:30|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1610934940000|2021-01-18 01:55:40|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610935040000|2021-01-18 01:57:20|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610935070000|2021-01-18 01:57:50|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610935080000|2021-01-18 01:58:00|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610935150000|2021-01-18 01:59:10|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610935160000|2021-01-18 01:59:20|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1610935180000|2021-01-18 01:59:40|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610935200000|2021-01-18 02:00:00|2124.3|2124|2124.7|2124.4|2124.8|2124.5|2124.3|2124|9
1610935210000|2021-01-18 02:00:10|2125|2124.7|2125.3|2125|2125.7|2125.4|2125|2124.7|10
1610935230000|2021-01-18 02:00:30|2125.6|2125.3|2125.8|2125.5|2125.8|2125.5|2125.6|2125.3|3
1610935240000|2021-01-18 02:00:40|2125.9|2125.6|2125.6|2125.3|2125.9|2125.6|2125.6|2125.3|2
1610935250000|2021-01-18 02:00:50|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.7|2125.4|8
1610935260000|2021-01-18 02:01:00|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|5
1610935270000|2021-01-18 02:01:10|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2
1610935290000|2021-01-18 02:01:30|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1610935310000|2021-01-18 02:01:50|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1610935320000|2021-01-18 02:02:00|2125.9|2125.6|2125.4|2125.1|2125.9|2125.6|2125.4|2125.1|8
1610935340000|2021-01-18 02:02:20|||||||||37
1610935350000|2021-01-18 02:02:30|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|2
1610935370000|2021-01-18 02:02:50|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1610935400000|2021-01-18 02:03:20|2125.2|2124.9|2125.1|2124.8|2125.2|2124.9|2125.1|2124.8|4
1610935410000|2021-01-18 02:03:30|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1610935430000|2021-01-18 02:03:50|2125.5|2125.2|2125.7|2125.4|2125.7|2125.4|2125.5|2125.2|2
1610935460000|2021-01-18 02:04:20|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610935470000|2021-01-18 02:04:30|2125.5|2125.2|2125.4|2125.1|2125.6|2125.3|2125.4|2125.1|4
1610935480000|2021-01-18 02:04:40|||||||||1
1610935510000|2021-01-18 02:05:10|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|1
1610935520000|2021-01-18 02:05:20|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610935590000|2021-01-18 02:06:30|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.5|2124.2|4
1610935600000|2021-01-18 02:06:40|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|3
1610935610000|2021-01-18 02:06:50|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.1|2123.8|9
1610935620000|2021-01-18 02:07:00|2124.9|2124.6|2124.6|2124.3|2124.9|2124.6|2124.4|2124.1|5
1610935630000|2021-01-18 02:07:10|||||||||3
1610935640000|2021-01-18 02:07:20|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610935650000|2021-01-18 02:07:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610935670000|2021-01-18 02:07:50|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610935680000|2021-01-18 02:08:00|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610935690000|2021-01-18 02:08:10|2124.1|2123.8|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|4
1610935700000|2021-01-18 02:08:20|2124.1|2123.8|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|5
1610935710000|2021-01-18 02:08:30|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|4
1610935740000|2021-01-18 02:09:00|2124.2|2123.9|2123.9|2123.6|2124.2|2123.9|2123.9|2123.6|2
1610935800000|2021-01-18 02:10:00|||||||||1
1610935810000|2021-01-18 02:10:10|||||||||2
1610935860000|2021-01-18 02:11:00|2123.5|2123.2|2123.3|2123|2123.5|2123.2|2123.3|2123|5
1610935870000|2021-01-18 02:11:10|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610935890000|2021-01-18 02:11:30|||||||||1
1610935910000|2021-01-18 02:11:50|2123.8|2123.5|2123.7|2123.4|2123.8|2123.5|2123.6|2123.3|7
1610935930000|2021-01-18 02:12:10|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|3
1610935950000|2021-01-18 02:12:30|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610935970000|2021-01-18 02:12:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|3
1610936020000|2021-01-18 02:13:40|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610936030000|2021-01-18 02:13:50|2124.8|2124.5|2125|2124.7|2125|2124.7|2124.8|2124.5|28
1610936050000|2021-01-18 02:14:10|2125.6|2125.3|2125.4|2125.1|2125.6|2125.3|2125.4|2125.1|46
1610936060000|2021-01-18 02:14:20|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2
1610936080000|2021-01-18 02:14:40|||||||||1
1610936090000|2021-01-18 02:14:50|||||||||1
1610936100000|2021-01-18 02:15:00|2125.3|2125|2124.7|2124.4|2125.3|2125|2124.7|2124.4|9
1610936110000|2021-01-18 02:15:10|2124.6|2124.3|2124.1|2123.8|2124.6|2124.3|2124.1|2123.8|2
1610936130000|2021-01-18 02:15:30|||||||||2
1610936140000|2021-01-18 02:15:40|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2
1610936150000|2021-01-18 02:15:50|2123.9|2123.6|2123.7|2123.4|2123.9|2123.6|2123.7|2123.4|3
1610936160000|2021-01-18 02:16:00|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2
1610936170000|2021-01-18 02:16:10|||||||||1
1610936180000|2021-01-18 02:16:20|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610936190000|2021-01-18 02:16:30|2123.9|2123.6|2124|2123.7|2124|2123.7|2123.9|2123.6|2
1610936200000|2021-01-18 02:16:40|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610936210000|2021-01-18 02:16:50|2123.9|2123.6|2124|2123.7|2124|2123.7|2123.9|2123.6|2
1610936230000|2021-01-18 02:17:10|2123.6|2123.3|2123.5|2123.2|2123.6|2123.3|2123.5|2123.2|3
1610936270000|2021-01-18 02:17:50|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610936280000|2021-01-18 02:18:00|||||||||3
1610936290000|2021-01-18 02:18:10|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2
1610936310000|2021-01-18 02:18:30|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2
1610936350000|2021-01-18 02:19:10|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610936370000|2021-01-18 02:19:30|2123.8|2123.5|2124.2|2123.9|2124.2|2123.9|2123.8|2123.5|3
1610936430000|2021-01-18 02:20:30|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610936540000|2021-01-18 02:22:20|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610936590000|2021-01-18 02:23:10|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610936660000|2021-01-18 02:24:20|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610936680000|2021-01-18 02:24:40|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610936690000|2021-01-18 02:24:50|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|2
1610936700000|2021-01-18 02:25:00|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|3
1610936720000|2021-01-18 02:25:20|2123.3|2123|2123.1|2122.8|2123.3|2123|2123.1|2122.8|3
1610936740000|2021-01-18 02:25:40|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|6
1610936750000|2021-01-18 02:25:50|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|3
1610936760000|2021-01-18 02:26:00|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|5
1610936780000|2021-01-18 02:26:20|||||||||1
1610936800000|2021-01-18 02:26:40|2122.8|2122.5|2123|2122.7|2123|2122.7|2122.8|2122.5|5
1610936810000|2021-01-18 02:26:50|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610936820000|2021-01-18 02:27:00|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.8|2122.5|3
1610936920000|2021-01-18 02:28:40|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1610936940000|2021-01-18 02:29:00|2123.2|2122.9|2123.3|2123|2123.3|2123|2123.2|2122.9|3
1610936970000|2021-01-18 02:29:30|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610937000000|2021-01-18 02:30:00|2123|2122.7|2122.8|2122.5|2123|2122.7|2122.8|2122.5|4
1610937040000|2021-01-18 02:30:40|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610937060000|2021-01-18 02:31:00|2123.7|2123.4|2123.7|2123.4|2123.9|2123.6|2123.7|2123.4|6
1610937070000|2021-01-18 02:31:10|2124.4|2124.1|2124.3|2124|2124.4|2124.1|2124.3|2124|4
1610937130000|2021-01-18 02:32:10|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|1
1610937140000|2021-01-18 02:32:20|2123.6|2123.3|2122.9|2122.6|2123.6|2123.3|2122.9|2122.6|7
1610937150000|2021-01-18 02:32:30|2122.8|2122.5|2122.7|2122.4|2122.8|2122.5|2122.3|2122|10
1610937160000|2021-01-18 02:32:40|2122.9|2122.6|2123.2|2122.9|2123.2|2122.9|2122.9|2122.6|3
1610937180000|2021-01-18 02:33:00|2123.4|2123.1|2123|2122.7|2123.4|2123.1|2123|2122.7|2
1610937190000|2021-01-18 02:33:10|2122.6|2122.3|2122.7|2122.4|2122.7|2122.4|2122.6|2122.3|4
1610937200000|2021-01-18 02:33:20|2122.2|2121.9|2122.3|2122|2122.3|2122|2122.2|2121.9|3
1610937210000|2021-01-18 02:33:30|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1610937220000|2021-01-18 02:33:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2
1610937230000|2021-01-18 02:33:50|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|10
1610937250000|2021-01-18 02:34:10|2122|2121.7|2121.8|2121.5|2122.3|2122|2121.8|2121.5|9
1610937260000|2021-01-18 02:34:20|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|7
1610937270000|2021-01-18 02:34:30|2121.8|2121.5|2122|2121.7|2122|2121.7|2121.8|2121.5|11
1610937280000|2021-01-18 02:34:40|2122.2|2121.9|2122.6|2122.3|2122.6|2122.3|2122.2|2121.9|9
1610937300000|2021-01-18 02:35:00|2122.7|2122.4|2123|2122.7|2123|2122.7|2122.7|2122.4|12
1610937320000|2021-01-18 02:35:20|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|8
1610937330000|2021-01-18 02:35:30|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|3
1610937340000|2021-01-18 02:35:40|||||||||1
1610937370000|2021-01-18 02:36:10|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1610937380000|2021-01-18 02:36:20|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610937400000|2021-01-18 02:36:40|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1610937440000|2021-01-18 02:37:20|||||||||1
1610937450000|2021-01-18 02:37:30|||||||||2
1610937470000|2021-01-18 02:37:50|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1610937520000|2021-01-18 02:38:40|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2
1610937540000|2021-01-18 02:39:00|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2
1610937580000|2021-01-18 02:39:40|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610937600000|2021-01-18 02:40:00|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2123.1|2122.8|2
1610937610000|2021-01-18 02:40:10|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610937660000|2021-01-18 02:41:00|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|4
1610937670000|2021-01-18 02:41:10|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610937700000|2021-01-18 02:41:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610937710000|2021-01-18 02:41:50|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|5
1610937720000|2021-01-18 02:42:00|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610937750000|2021-01-18 02:42:30|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1610937820000|2021-01-18 02:43:40|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1610937960000|2021-01-18 02:46:00|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2
1610937970000|2021-01-18 02:46:10|2122.5|2122.2|2121.9|2121.6|2122.5|2122.2|2121.9|2121.6|2
1610937990000|2021-01-18 02:46:30|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1610938010000|2021-01-18 02:46:50|2122.4|2122.1|2122.7|2122.4|2122.7|2122.4|2122.4|2122.1|2
1610938040000|2021-01-18 02:47:20|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2
1610938050000|2021-01-18 02:47:30|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1610938100000|2021-01-18 02:48:20|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1610938130000|2021-01-18 02:48:50|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2
1610938140000|2021-01-18 02:49:00|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610938150000|2021-01-18 02:49:10|||||||||1
1610938160000|2021-01-18 02:49:20|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2
1610938190000|2021-01-18 02:49:50|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.3|2124|6
1610938200000|2021-01-18 02:50:00|2124.1|2123.8|2124.4|2124.1|2124.4|2124.1|2124|2123.7|26
1610938210000|2021-01-18 02:50:10|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|4
1610938220000|2021-01-18 02:50:20|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|2
1610938230000|2021-01-18 02:50:30|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|5
1610938240000|2021-01-18 02:50:40|2124.7|2124.4|2124.6|2124.3|2124.7|2124.4|2124.6|2124.3|3
1610938250000|2021-01-18 02:50:50|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2
1610938300000|2021-01-18 02:51:40|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610938330000|2021-01-18 02:52:10|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|3
1610938380000|2021-01-18 02:53:00|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2123.9|2123.6|7
1610938390000|2021-01-18 02:53:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610938450000|2021-01-18 02:54:10|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|7
1610938470000|2021-01-18 02:54:30|2124.6|2124.3|2124.3|2124|2124.6|2124.3|2124.3|2124|3
1610938480000|2021-01-18 02:54:40|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|4
1610938560000|2021-01-18 02:56:00|2124.5|2124.2|2124.7|2124.4|2124.7|2124.4|2124.5|2124.2|2
1610938610000|2021-01-18 02:56:50|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.4|2124.1|2
1610938650000|2021-01-18 02:57:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610938660000|2021-01-18 02:57:40|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|3
1610938670000|2021-01-18 02:57:50|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610938680000|2021-01-18 02:58:00|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|3
1610938720000|2021-01-18 02:58:40|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|3
1610938800000|2021-01-18 03:00:00|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|4
1610938810000|2021-01-18 03:00:10|2123.9|2123.6|2124|2123.7|2124|2123.7|2123.9|2123.6|2
1610939060000|2021-01-18 03:04:20|||||||||1
1610939080000|2021-01-18 03:04:40|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2
1610939090000|2021-01-18 03:04:50|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.3|2124|3
1610939130000|2021-01-18 03:05:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610939140000|2021-01-18 03:05:40|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1610939190000|2021-01-18 03:06:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610939210000|2021-01-18 03:06:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610939220000|2021-01-18 03:07:00|2124.4|2124.1|2124.7|2124.4|2124.7|2124.4|2124.4|2124.1|3
1610939250000|2021-01-18 03:07:30|2124.3|2124|2124|2123.7|2124.3|2124|2124|2123.7|10
1610939260000|2021-01-18 03:07:40|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2
1610939290000|2021-01-18 03:08:10|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610939320000|2021-01-18 03:08:40|2124.3|2124|2124.2|2123.9|2124.3|2124|2124.2|2123.9|2
1610939330000|2021-01-18 03:08:50|2124.1|2123.8|2124|2123.7|2124.1|2123.8|2124|2123.7|2
1610939370000|2021-01-18 03:09:30|2123.7|2123.4|2123.5|2123.2|2123.7|2123.4|2123.5|2123.2|7
1610939380000|2021-01-18 03:09:40|2123.1|2122.8|2123.3|2123|2123.3|2123|2123.1|2122.8|2
1610939400000|2021-01-18 03:10:00|2122.9|2122.6|2123.4|2123.1|2123.4|2123.1|2122.7|2122.4|5
1610939410000|2021-01-18 03:10:10|2123.5|2123.2|2123.1|2122.8|2123.5|2123.2|2123.1|2122.8|9
1610939430000|2021-01-18 03:10:30|2123.4|2123.1|2123.7|2123.4|2123.7|2123.4|2123.4|2123.1|2
1610939440000|2021-01-18 03:10:40|2123.9|2123.6|2123.6|2123.3|2124|2123.7|2123.6|2123.3|6
1610939450000|2021-01-18 03:10:50|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|5
1610939460000|2021-01-18 03:11:00|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610939480000|2021-01-18 03:11:20|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|1
1610939520000|2021-01-18 03:12:00|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610939530000|2021-01-18 03:12:10|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|1
1610939540000|2021-01-18 03:12:20|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610939600000|2021-01-18 03:13:20|2122.9|2122.6|2123.3|2123|2123.3|2123|2122.9|2122.6|2
1610939710000|2021-01-18 03:15:10|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|3
1610939820000|2021-01-18 03:17:00|||||||||1
1610939830000|2021-01-18 03:17:10|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610939880000|2021-01-18 03:18:00|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610939980000|2021-01-18 03:19:40|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|3
1610939990000|2021-01-18 03:19:50|||||||||1
1610940010000|2021-01-18 03:20:10|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610940030000|2021-01-18 03:20:30|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2
1610940070000|2021-01-18 03:21:10|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610940080000|2021-01-18 03:21:20|||||||||1
1610940090000|2021-01-18 03:21:30|||||||||1
1610940120000|2021-01-18 03:22:00|||||||||2
1610940130000|2021-01-18 03:22:10|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1610940140000|2021-01-18 03:22:20|2123|2122.7|2122.3|2122|2123|2122.7|2122.2|2121.9|14
1610940150000|2021-01-18 03:22:30|2122.6|2122.3|2122.7|2122.4|2122.7|2122.4|2122.6|2122.3|5
1610940160000|2021-01-18 03:22:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610940570000|2021-01-18 03:29:30|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2
1610940600000|2021-01-18 03:30:00|||||||||1
1610940620000|2021-01-18 03:30:20|2122.2|2121.9|2122.4|2122.1|2122.4|2122.1|2122.1|2121.8|14
1610940640000|2021-01-18 03:30:40|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1610940650000|2021-01-18 03:30:50|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1610940660000|2021-01-18 03:31:00|2122.4|2122.1|2122.5|2122.2|2122.5|2122.2|2122.4|2122.1|4
1610940700000|2021-01-18 03:31:40|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2
1610940760000|2021-01-18 03:32:40|2122.8|2122.5|2122.4|2122.1|2122.8|2122.5|2122.4|2122.1|25
1610940770000|2021-01-18 03:32:50|2122.3|2122|2122.3|2122|2122.5|2122.2|2122.3|2122|21
1610940780000|2021-01-18 03:33:00|2122|2121.7|2122.7|2122.4|2122.7|2122.4|2122|2121.7|14
1610940810000|2021-01-18 03:33:30|2122.8|2122.5|2123|2122.7|2123|2122.7|2122.8|2122.5|6
1610940820000|2021-01-18 03:33:40|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1610940910000|2021-01-18 03:35:10|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2
1610940940000|2021-01-18 03:35:40|||||||||1
1610940980000|2021-01-18 03:36:20|2123.8|2123.5|2124|2123.7|2124.1|2123.8|2123.8|2123.5|7
1610941000000|2021-01-18 03:36:40|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|3
1610941010000|2021-01-18 03:36:50|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2
1610941020000|2021-01-18 03:37:00|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610941050000|2021-01-18 03:37:30|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|5
1610941060000|2021-01-18 03:37:40|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610941090000|2021-01-18 03:38:10|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|4
1610941100000|2021-01-18 03:38:20|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|2
1610941110000|2021-01-18 03:38:30|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610941140000|2021-01-18 03:39:00|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1610941150000|2021-01-18 03:39:10|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610941160000|2021-01-18 03:39:20|||||||||2
1610941180000|2021-01-18 03:39:40|||||||||1
1610941220000|2021-01-18 03:40:20|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2
1610941240000|2021-01-18 03:40:40|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|6
1610941290000|2021-01-18 03:41:30|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2
1610941300000|2021-01-18 03:41:40|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1610941310000|2021-01-18 03:41:50|2125|2124.7|2125.4|2125.1|2125.4|2125.1|2125|2124.7|2
1610941320000|2021-01-18 03:42:00|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2
1610941340000|2021-01-18 03:42:20|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610941430000|2021-01-18 03:43:50|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1610941440000|2021-01-18 03:44:00|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1610941530000|2021-01-18 03:45:30|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|12
1610941540000|2021-01-18 03:45:40|||||||||1
1610941560000|2021-01-18 03:46:00|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610941570000|2021-01-18 03:46:10|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.9|2124.6|3
1610941610000|2021-01-18 03:46:50|||||||||1
1610941620000|2021-01-18 03:47:00|||||||||1
1610941680000|2021-01-18 03:48:00|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2
1610941690000|2021-01-18 03:48:10|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2
1610941700000|2021-01-18 03:48:20|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610941860000|2021-01-18 03:51:00|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1610941930000|2021-01-18 03:52:10|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|6
1610941960000|2021-01-18 03:52:40|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610942020000|2021-01-18 03:53:40|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|4
1610942040000|2021-01-18 03:54:00|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610942050000|2021-01-18 03:54:10|||||||||1
1610942110000|2021-01-18 03:55:10|2123.5|2123.2|2123.3|2123|2123.5|2123.2|2123.3|2123|22
1610942130000|2021-01-18 03:55:30|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610942140000|2021-01-18 03:55:40|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610942150000|2021-01-18 03:55:50|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2
1610942170000|2021-01-18 03:56:10|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610942190000|2021-01-18 03:56:30|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610942200000|2021-01-18 03:56:40|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610942240000|2021-01-18 03:57:20|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|5
1610942250000|2021-01-18 03:57:30|||||||||1
1610942260000|2021-01-18 03:57:40|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.3|2124|2
1610942270000|2021-01-18 03:57:50|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|4
1610942290000|2021-01-18 03:58:10|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610942300000|2021-01-18 03:58:20|||||||||1
1610942370000|2021-01-18 03:59:30|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2
1610942380000|2021-01-18 03:59:40|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610942410000|2021-01-18 04:00:10|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610942470000|2021-01-18 04:01:10|||||||||1
1610942620000|2021-01-18 04:03:40|||||||||1
1610942650000|2021-01-18 04:04:10|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610942670000|2021-01-18 04:04:30|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610942680000|2021-01-18 04:04:40|||||||||2
1610942720000|2021-01-18 04:05:20|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610942740000|2021-01-18 04:05:40|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610942750000|2021-01-18 04:05:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610942820000|2021-01-18 04:07:00|||||||||1
1610942890000|2021-01-18 04:08:10|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610942930000|2021-01-18 04:08:50|||||||||1
1610943000000|2021-01-18 04:10:00|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610943050000|2021-01-18 04:10:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2
1610943060000|2021-01-18 04:11:00|||||||||2
1610943070000|2021-01-18 04:11:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610943090000|2021-01-18 04:11:30|||||||||3
1610943110000|2021-01-18 04:11:50|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1610943220000|2021-01-18 04:13:40|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|4
1610943260000|2021-01-18 04:14:20|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610943360000|2021-01-18 04:16:00|||||||||1
1610943490000|2021-01-18 04:18:10|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|12
1610943500000|2021-01-18 04:18:20|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610943530000|2021-01-18 04:18:50|||||||||2
1610943540000|2021-01-18 04:19:00|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610943560000|2021-01-18 04:19:20|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610943630000|2021-01-18 04:20:30|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|3
1610943680000|2021-01-18 04:21:20|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|5
1610943700000|2021-01-18 04:21:40|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610943730000|2021-01-18 04:22:10|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|2
1610943760000|2021-01-18 04:22:40|||||||||2
1610943780000|2021-01-18 04:23:00|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|3
1610943810000|2021-01-18 04:23:30|||||||||1
1610943830000|2021-01-18 04:23:50|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|5
1610943850000|2021-01-18 04:24:10|2123.2|2122.9|2122.7|2122.4|2123.2|2122.9|2122.7|2122.4|5
1610943890000|2021-01-18 04:24:50|||||||||1
1610943900000|2021-01-18 04:25:00|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|2
1610943920000|2021-01-18 04:25:20|2122.5|2122.2|2122.1|2121.8|2122.5|2122.2|2122.1|2121.8|11
1610943930000|2021-01-18 04:25:30|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|14
1610943940000|2021-01-18 04:25:40|2121.1|2120.8|2121.2|2120.9|2121.2|2120.9|2121.1|2120.8|4
1610943950000|2021-01-18 04:25:50|2121|2120.7|2121.2|2120.9|2121.2|2120.9|2120.9|2120.6|12
1610943960000|2021-01-18 04:26:00|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|3
1610943970000|2021-01-18 04:26:10|2121.8|2121.5|2122.1|2121.8|2122.2|2121.9|2121.8|2121.5|9
1610944010000|2021-01-18 04:26:50|2121.9|2121.6|2121.6|2121.3|2121.9|2121.6|2121.6|2121.3|4
1610944070000|2021-01-18 04:27:50|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1610944080000|2021-01-18 04:28:00|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2
1610944110000|2021-01-18 04:28:30|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1610944260000|2021-01-18 04:31:00|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1610944270000|2021-01-18 04:31:10|||||||||2
1610944340000|2021-01-18 04:32:20|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1610944350000|2021-01-18 04:32:30|||||||||1
1610944370000|2021-01-18 04:32:50|2122.2|2121.9|2122.5|2122.2|2122.5|2122.2|2122.2|2121.9|2
1610944380000|2021-01-18 04:33:00|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2
1610944390000|2021-01-18 04:33:10|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1610944400000|2021-01-18 04:33:20|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610944420000|2021-01-18 04:33:40|||||||||1
1610944470000|2021-01-18 04:34:30|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610944490000|2021-01-18 04:34:50|2123.9|2123.6|2123.6|2123.3|2124|2123.7|2123.6|2123.3|8
1610944530000|2021-01-18 04:35:30|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610944570000|2021-01-18 04:36:10|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|5
1610944640000|2021-01-18 04:37:20|2123|2122.7|2122.7|2122.4|2123|2122.7|2122.7|2122.4|5
1610944670000|2021-01-18 04:37:50|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|3
1610944690000|2021-01-18 04:38:10|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|3
1610945030000|2021-01-18 04:43:50|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2
1610945050000|2021-01-18 04:44:10|||||||||1
1610945110000|2021-01-18 04:45:10|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2
1610945120000|2021-01-18 04:45:20|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2
1610945140000|2021-01-18 04:45:40|||||||||1
1610945160000|2021-01-18 04:46:00|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1610945170000|2021-01-18 04:46:10|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1610945190000|2021-01-18 04:46:30|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2
1610945220000|2021-01-18 04:47:00|||||||||1
1610945340000|2021-01-18 04:49:00|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2
1610945400000|2021-01-18 04:50:00|2122.7|2122.4|2123.3|2123|2123.3|2123|2122.7|2122.4|10
1610945410000|2021-01-18 04:50:10|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1610945460000|2021-01-18 04:51:00|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610945480000|2021-01-18 04:51:20|2122.7|2122.4|2122.4|2122.1|2122.7|2122.4|2122.4|2122.1|3
1610945490000|2021-01-18 04:51:30|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|3
1610945560000|2021-01-18 04:52:40|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1610945580000|2021-01-18 04:53:00|||||||||1
1610945590000|2021-01-18 04:53:10|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1610945630000|2021-01-18 04:53:50|2122.5|2122.2|2122.3|2122|2122.5|2122.2|2122.3|2122|4
1610945640000|2021-01-18 04:54:00|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2
1610945650000|2021-01-18 04:54:10|||||||||2
1610945710000|2021-01-18 04:55:10|||||||||1
1610945720000|2021-01-18 04:55:20|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2
1610945730000|2021-01-18 04:55:30|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|5
1610945740000|2021-01-18 04:55:40|2123.1|2122.8|2123|2122.7|2123.1|2122.8|2123|2122.7|2
1610945790000|2021-01-18 04:56:30|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2
1610945800000|2021-01-18 04:56:40|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610945840000|2021-01-18 04:57:20|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610945870000|2021-01-18 04:57:50|||||||||3
1610945920000|2021-01-18 04:58:40|||||||||1
1610945980000|2021-01-18 04:59:40|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|2
1610946010000|2021-01-18 05:00:10|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2123|2122.7|5
1610946020000|2021-01-18 05:00:20|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2
1610946040000|2021-01-18 05:00:40|2123.2|2122.9|2123.4|2123.1|2123.4|2123.1|2123.2|2122.9|5
1610946050000|2021-01-18 05:00:50|2123.5|2123.2|2123.3|2123|2123.5|2123.2|2123.3|2123|2
1610946130000|2021-01-18 05:02:10|||||||||3
1610946140000|2021-01-18 05:02:20|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|3
1610946150000|2021-01-18 05:02:30|||||||||1
1610946180000|2021-01-18 05:03:00|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610946200000|2021-01-18 05:03:20|2122.9|2122.6|2122.7|2122.4|2122.9|2122.6|2122.7|2122.4|6
1610946220000|2021-01-18 05:03:40|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|3
1610946260000|2021-01-18 05:04:20|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|4
1610946330000|2021-01-18 05:05:30|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1610946340000|2021-01-18 05:05:40|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2
1610946350000|2021-01-18 05:05:50|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|5
1610946360000|2021-01-18 05:06:00|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|5
1610946380000|2021-01-18 05:06:20|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610946390000|2021-01-18 05:06:30|2122.4|2122.1|2122.6|2122.3|2122.6|2122.3|2122.4|2122.1|2
1610946400000|2021-01-18 05:06:40|||||||||1
1610946450000|2021-01-18 05:07:30|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|5
1610946460000|2021-01-18 05:07:40|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1610946490000|2021-01-18 05:08:10|2122|2121.7|2121.9|2121.6|2122|2121.7|2121.9|2121.6|8
1610946510000|2021-01-18 05:08:30|||||||||1
1610946520000|2021-01-18 05:08:40|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2
1610946530000|2021-01-18 05:08:50|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1610946540000|2021-01-18 05:09:00|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2
1610946600000|2021-01-18 05:10:00|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2
1610946640000|2021-01-18 05:10:40|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1610946690000|2021-01-18 05:11:30|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1610946710000|2021-01-18 05:11:50|2122.6|2122.3|2122.5|2122.2|2122.6|2122.3|2122.5|2122.2|4
1610946730000|2021-01-18 05:12:10|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1610946770000|2021-01-18 05:12:50|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1610946810000|2021-01-18 05:13:30|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1610946860000|2021-01-18 05:14:20|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2123|2122.7|7
1610946890000|2021-01-18 05:14:50|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|2
1610946960000|2021-01-18 05:16:00|2123|2122.7|2123.2|2122.9|2123.2|2122.9|2122.9|2122.6|6
1610946980000|2021-01-18 05:16:20|||||||||1
1610947020000|2021-01-18 05:17:00|||||||||2
1610947030000|2021-01-18 05:17:10|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610947040000|2021-01-18 05:17:20|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2
1610947060000|2021-01-18 05:17:40|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610947090000|2021-01-18 05:18:10|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|4
1610947100000|2021-01-18 05:18:20|2123.4|2123.1|2123|2122.7|2123.4|2123.1|2123|2122.7|5
1610947110000|2021-01-18 05:18:30|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610947140000|2021-01-18 05:19:00|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|6
1610947150000|2021-01-18 05:19:10|||||||||2
1610947160000|2021-01-18 05:19:20|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2
1610947230000|2021-01-18 05:20:30|||||||||3
1610947240000|2021-01-18 05:20:40|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2
1610947310000|2021-01-18 05:21:50|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610947330000|2021-01-18 05:22:10|2122|2121.7|2121.9|2121.6|2122|2121.7|2121.8|2121.5|6
1610947340000|2021-01-18 05:22:20|2122.1|2121.8|2122.4|2122.1|2122.4|2122.1|2122.1|2121.8|4
1610947350000|2021-01-18 05:22:30|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1610947360000|2021-01-18 05:22:40|||||||||2
1610947400000|2021-01-18 05:23:20|||||||||1
1610947450000|2021-01-18 05:24:10|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2
1610947470000|2021-01-18 05:24:30|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|4
1610947480000|2021-01-18 05:24:40|2121.6|2121.3|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|3
1610947490000|2021-01-18 05:24:50|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610947530000|2021-01-18 05:25:30|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2
1610947610000|2021-01-18 05:26:50|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|1
1610947620000|2021-01-18 05:27:00|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1610947660000|2021-01-18 05:27:40|2122.4|2122.1|2122.5|2122.2|2122.5|2122.2|2122.4|2122.1|3
1610947680000|2021-01-18 05:28:00|||||||||2
1610947710000|2021-01-18 05:28:30|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2
1610947750000|2021-01-18 05:29:10|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2
1610947760000|2021-01-18 05:29:20|2122.2|2121.9|2122.1|2121.8|2122.2|2121.9|2122.1|2121.8|3
1610947800000|2021-01-18 05:30:00|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|5
1610947810000|2021-01-18 05:30:10|2122.1|2121.8|2122.4|2122.1|2122.4|2122.1|2122.1|2121.8|3
1610947830000|2021-01-18 05:30:30|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|3
1610947860000|2021-01-18 05:31:00|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2
1610947890000|2021-01-18 05:31:30|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|2
1610947910000|2021-01-18 05:31:50|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2
1610947960000|2021-01-18 05:32:40|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1610948000000|2021-01-18 05:33:20|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2
1610948010000|2021-01-18 05:33:30|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|3
1610948020000|2021-01-18 05:33:40|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2
1610948030000|2021-01-18 05:33:50|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610948080000|2021-01-18 05:34:40|||||||||2
1610948110000|2021-01-18 05:35:10|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|2
1610948170000|2021-01-18 05:36:10|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|2
1610948180000|2021-01-18 05:36:20|2123.8|2123.5|2123.4|2123.1|2123.9|2123.6|2123.4|2123.1|10
1610948190000|2021-01-18 05:36:30|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610948200000|2021-01-18 05:36:40|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610948210000|2021-01-18 05:36:50|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2
1610948220000|2021-01-18 05:37:00|2123.6|2123.3|2123.9|2123.6|2123.9|2123.6|2123.6|2123.3|10
1610948230000|2021-01-18 05:37:10|2123.7|2123.4|2123.7|2123.4|2124.2|2123.9|2123.7|2123.4|8
1610948250000|2021-01-18 05:37:30|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|1
1610948270000|2021-01-18 05:37:50|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610948290000|2021-01-18 05:38:10|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2
1610948300000|2021-01-18 05:38:20|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|3
1610948310000|2021-01-18 05:38:30|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2
1610948320000|2021-01-18 05:38:40|||||||||2
1610948330000|2021-01-18 05:38:50|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2
1610948340000|2021-01-18 05:39:00|2123.9|2123.6|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|11
1610948350000|2021-01-18 05:39:10|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610948360000|2021-01-18 05:39:20|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610948370000|2021-01-18 05:39:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610948380000|2021-01-18 05:39:40|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610948410000|2021-01-18 05:40:10|2123.9|2123.6|2123.9|2123.6|2124|2123.7|2123.9|2123.6|4
1610948440000|2021-01-18 05:40:40|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2
1610948450000|2021-01-18 05:40:50|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|11
1610948460000|2021-01-18 05:41:00|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610948500000|2021-01-18 05:41:40|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610948520000|2021-01-18 05:42:00|||||||||2
1610948550000|2021-01-18 05:42:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610948580000|2021-01-18 05:43:00|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|3
1610948600000|2021-01-18 05:43:20|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2
1610948610000|2021-01-18 05:43:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2
1610948690000|2021-01-18 05:44:50|||||||||2
1610948700000|2021-01-18 05:45:00|2124|2123.7|2123.9|2123.6|2124|2123.7|2123.9|2123.6|3
1610948720000|2021-01-18 05:45:20|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610948730000|2021-01-18 05:45:30|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|3
1610948740000|2021-01-18 05:45:40|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|3
1610948760000|2021-01-18 05:46:00|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|3
1610948770000|2021-01-18 05:46:10|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610948800000|2021-01-18 05:46:40|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2
1610948820000|2021-01-18 05:47:00|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|2
1610948830000|2021-01-18 05:47:10|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|1
1610948840000|2021-01-18 05:47:20|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2
1610948860000|2021-01-18 05:47:40|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|1
1610948890000|2021-01-18 05:48:10|2123.6|2123.3|2123.5|2123.2|2123.6|2123.3|2123.5|2123.2|2
1610948940000|2021-01-18 05:49:00|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2
1610949000000|2021-01-18 05:50:00|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|3
1610949030000|2021-01-18 05:50:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610949050000|2021-01-18 05:50:50|||||||||2
1610949090000|2021-01-18 05:51:30|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|3
1610949110000|2021-01-18 05:51:50|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2
1610949190000|2021-01-18 05:53:10|||||||||1
1610949200000|2021-01-18 05:53:20|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2
1610949210000|2021-01-18 05:53:30|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|2
1610949300000|2021-01-18 05:55:00|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2
1610949350000|2021-01-18 05:55:50|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610949360000|2021-01-18 05:56:00|||||||||1
1610949380000|2021-01-18 05:56:20|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|5
1610949430000|2021-01-18 05:57:10|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2
1610949460000|2021-01-18 05:57:40|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610949500000|2021-01-18 05:58:20|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610949510000|2021-01-18 05:58:30|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|7
1610949530000|2021-01-18 05:58:50|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610949540000|2021-01-18 05:59:00|2123.9|2123.6|2123.7|2123.4|2123.9|2123.6|2123.7|2123.4|2
1610949580000|2021-01-18 05:59:40|2123.5|2123.2|2123.3|2123|2123.5|2123.2|2123.3|2123|4
1610949590000|2021-01-18 05:59:50|2123.5|2123.2|2123.7|2123.4|2123.7|2123.4|2123.5|2123.2|4
1610949600000|2021-01-18 06:00:00|2123.6|2123.3|2123.8|2123.5|2123.8|2123.5|2123.6|2123.3|5
1610949610000|2021-01-18 06:00:10|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2
1610949620000|2021-01-18 06:00:20|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2
1610949630000|2021-01-18 06:00:30|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2
1610949640000|2021-01-18 06:00:40|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610949660000|2021-01-18 06:01:00|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|1
1610949670000|2021-01-18 06:01:10|||||||||1
1610949710000|2021-01-18 06:01:50|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610949740000|2021-01-18 06:02:20|||||||||1
1610949750000|2021-01-18 06:02:30|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610949770000|2021-01-18 06:02:50|2123.1|2122.8|2122.8|2122.5|2123.1|2122.8|2122.8|2122.5|2
1610949780000|2021-01-18 06:03:00|2123.1|2122.8|2123.3|2123|2123.3|2123|2123.1|2122.8|2
1610949790000|2021-01-18 06:03:10|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610949810000|2021-01-18 06:03:30|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.7|2122.4|7
1610949830000|2021-01-18 06:03:50|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610949850000|2021-01-18 06:04:10|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2
1610949880000|2021-01-18 06:04:40|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610949910000|2021-01-18 06:05:10|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2
1610949920000|2021-01-18 06:05:20|2122.7|2122.4|2122.8|2122.5|2122.8|2122.5|2122.7|2122.4|2
1610949970000|2021-01-18 06:06:10|2122.7|2122.4|2122.5|2122.2|2122.7|2122.4|2122.5|2122.2|6
1610949990000|2021-01-18 06:06:30|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1610950010000|2021-01-18 06:06:50|2122.3|2122|2122.1|2121.8|2122.3|2122|2122.1|2121.8|2
1610950030000|2021-01-18 06:07:10|2122.3|2122|2122.2|2121.9|2122.5|2122.2|2122.2|2121.9|5
1610950040000|2021-01-18 06:07:20|2122.4|2122.1|2122.1|2121.8|2122.4|2122.1|2122.1|2121.8|5
1610950050000|2021-01-18 06:07:30|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|4
1610950060000|2021-01-18 06:07:40|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.9|2121.6|7
1610950100000|2021-01-18 06:08:20|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2
1610950110000|2021-01-18 06:08:30|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1610950120000|2021-01-18 06:08:40|2121.8|2121.5|2122.1|2121.8|2122.1|2121.8|2121.8|2121.5|5
1610950170000|2021-01-18 06:09:30|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|3
1610950180000|2021-01-18 06:09:40|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2
1610950190000|2021-01-18 06:09:50|||||||||2
1610950200000|2021-01-18 06:10:00|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|3
1610950210000|2021-01-18 06:10:10|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|2
1610950220000|2021-01-18 06:10:20|||||||||1
1610950290000|2021-01-18 06:11:30|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|4
1610950300000|2021-01-18 06:11:40|2122.5|2122.2|2122.3|2122|2122.5|2122.2|2122.3|2122|3
1610950320000|2021-01-18 06:12:00|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1610950380000|2021-01-18 06:13:00|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.8|2121.5|6
1610950390000|2021-01-18 06:13:10|||||||||1
1610950440000|2021-01-18 06:14:00|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|3
1610950480000|2021-01-18 06:14:40|||||||||3
1610950490000|2021-01-18 06:14:50|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610950500000|2021-01-18 06:15:00|2122.3|2122|2122.4|2122.1|2122.5|2122.2|2122.3|2122|14
1610950510000|2021-01-18 06:15:10|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2
1610950530000|2021-01-18 06:15:30|||||||||1
1610950610000|2021-01-18 06:16:50|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|2
1610950630000|2021-01-18 06:17:10|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2
1610950710000|2021-01-18 06:18:30|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2
1610950730000|2021-01-18 06:18:50|||||||||2
1610950740000|2021-01-18 06:19:00|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|3
1610950780000|2021-01-18 06:19:40|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1610950790000|2021-01-18 06:19:50|||||||||1
1610950820000|2021-01-18 06:20:20|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1610951060000|2021-01-18 06:24:20|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1610951120000|2021-01-18 06:25:20|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610951180000|2021-01-18 06:26:20|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|3
1610951240000|2021-01-18 06:27:20|2123.2|2122.9|2123|2122.7|2123.2|2122.9|2123|2122.7|6
1610951260000|2021-01-18 06:27:40|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|3
1610951270000|2021-01-18 06:27:50|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|2
1610951280000|2021-01-18 06:28:00|||||||||1
1610951310000|2021-01-18 06:28:30|||||||||1
1610951320000|2021-01-18 06:28:40|||||||||1
1610951390000|2021-01-18 06:29:50|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610951410000|2021-01-18 06:30:10|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|1
1610951420000|2021-01-18 06:30:20|2123.6|2123.3|2123.9|2123.6|2124|2123.7|2123.6|2123.3|13
1610951460000|2021-01-18 06:31:00|2123.7|2123.4|2123.6|2123.3|2123.7|2123.4|2123.6|2123.3|2
1610951490000|2021-01-18 06:31:30|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|3
1610951500000|2021-01-18 06:31:40|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.5|2123.2|4
1610951510000|2021-01-18 06:31:50|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|1
1610951600000|2021-01-18 06:33:20|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610951610000|2021-01-18 06:33:30|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|1
1610951620000|2021-01-18 06:33:40|||||||||1
1610951810000|2021-01-18 06:36:50|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2
1610951820000|2021-01-18 06:37:00|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2
1610951870000|2021-01-18 06:37:50|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610951880000|2021-01-18 06:38:00|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2123.1|2122.8|4
1610952000000|2021-01-18 06:40:00|2123.2|2122.9|2123.5|2123.2|2123.5|2123.2|2123.2|2122.9|3
1610952140000|2021-01-18 06:42:20|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610952170000|2021-01-18 06:42:50|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610952250000|2021-01-18 06:44:10|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610952290000|2021-01-18 06:44:50|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|2
1610952300000|2021-01-18 06:45:00|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|5
1610952320000|2021-01-18 06:45:20|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610952350000|2021-01-18 06:45:50|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610952520000|2021-01-18 06:48:40|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|3
1610952580000|2021-01-18 06:49:40|||||||||1
1610952630000|2021-01-18 06:50:30|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2
1610952640000|2021-01-18 06:50:40|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|1
1610952660000|2021-01-18 06:51:00|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610952750000|2021-01-18 06:52:30|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1610952780000|2021-01-18 06:53:00|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|3
1610952860000|2021-01-18 06:54:20|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1610953000000|2021-01-18 06:56:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1610953070000|2021-01-18 06:57:50|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1610953090000|2021-01-18 06:58:10|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1610953200000|2021-01-18 07:00:00|2122.6|2122.3|2122.7|2122.4|2122.7|2122.4|2122.6|2122.3|2
1610953230000|2021-01-18 07:00:30|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1610953240000|2021-01-18 07:00:40|2122.7|2122.4|2122.6|2122.3|2122.7|2122.4|2122.6|2122.3|6
1610953260000|2021-01-18 07:01:00|2122.7|2122.4|2122.9|2122.6|2122.9|2122.6|2122.7|2122.4|3
1610953280000|2021-01-18 07:01:20|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610953290000|2021-01-18 07:01:30|2123|2122.7|2123.2|2122.9|2123.2|2122.9|2123|2122.7|3
1610953300000|2021-01-18 07:01:40|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610953320000|2021-01-18 07:02:00|2123|2122.7|2123|2122.7|2123.1|2122.8|2123|2122.7|6
1610953330000|2021-01-18 07:02:10|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1610953360000|2021-01-18 07:02:40|2122.2|2121.9|2122.1|2121.8|2122.2|2121.9|2122.1|2121.8|5
1610953370000|2021-01-18 07:02:50|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1610953380000|2021-01-18 07:03:00|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1610953430000|2021-01-18 07:03:50|2122.5|2122.2|2122.1|2121.8|2122.5|2122.2|2122.1|2121.8|26
1610953440000|2021-01-18 07:04:00|||||||||1
1610953450000|2021-01-18 07:04:10|2122|2121.7|2121.8|2121.5|2122|2121.7|2121.8|2121.5|15
1610953460000|2021-01-18 07:04:20|2121.6|2121.3|2122|2121.7|2122|2121.7|2121.6|2121.3|3
1610953470000|2021-01-18 07:04:30|||||||||1
1610953480000|2021-01-18 07:04:40|2121.8|2121.5|2121.7|2121.4|2121.8|2121.5|2121.7|2121.4|2
1610953490000|2021-01-18 07:04:50|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|4
1610953500000|2021-01-18 07:05:00|2121.6|2121.3|2121.9|2121.6|2121.9|2121.6|2121.6|2121.3|5
1610953510000|2021-01-18 07:05:10|2121.6|2121.3|2121.5|2121.2|2121.6|2121.3|2121.5|2121.2|5
1610953520000|2021-01-18 07:05:20|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2
1610953530000|2021-01-18 07:05:30|2121.2|2120.9|2121|2120.7|2121.2|2120.9|2121|2120.7|8
1610953560000|2021-01-18 07:06:00|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2
1610953570000|2021-01-18 07:06:10|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2
1610953580000|2021-01-18 07:06:20|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|1
1610953590000|2021-01-18 07:06:30|2120.9|2120.6|2120.1|2119.8|2120.9|2120.6|2119.9|2119.6|19
1610953600000|2021-01-18 07:06:40|2119.7|2119.4|2119.7|2119.4|2119.9|2119.6|2119.7|2119.4|14
1610953610000|2021-01-18 07:06:50|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|1
1610953620000|2021-01-18 07:07:00|2119.8|2119.5|2120|2119.7|2120.1|2119.8|2119.8|2119.5|6
1610953630000|2021-01-18 07:07:10|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2
1610953640000|2021-01-18 07:07:20|2120|2119.7|2119.6|2119.3|2120|2119.7|2119.6|2119.3|3
1610953650000|2021-01-18 07:07:30|||||||||2
1610953660000|2021-01-18 07:07:40|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2
1610953670000|2021-01-18 07:07:50|2120|2119.7|2119.4|2119.1|2120|2119.7|2119.4|2119.1|10
1610953680000|2021-01-18 07:08:00|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1610953690000|2021-01-18 07:08:10|2119.5|2119.2|2119.6|2119.3|2119.6|2119.3|2119.5|2119.2|4
1610953710000|2021-01-18 07:08:30|2119.4|2119.1|2119.4|2119.1|2119.5|2119.2|2119.4|2119.1|3
1610953730000|2021-01-18 07:08:50|2119.5|2119.2|2119.4|2119.1|2119.5|2119.2|2119.4|2119.1|8
1610953740000|2021-01-18 07:09:00|2119.3|2119|2119.4|2119.1|2119.4|2119.1|2119.3|2119|11
1610953760000|2021-01-18 07:09:20|2119.8|2119.5|2120|2119.7|2120|2119.7|2119.8|2119.5|2
1610953770000|2021-01-18 07:09:30|2120.1|2119.8|2120.7|2120.4|2120.7|2120.4|2120.1|2119.8|10
1610953800000|2021-01-18 07:10:00|2120.4|2120.1|2120.3|2120|2120.4|2120.1|2120.3|2120|2
1610953810000|2021-01-18 07:10:10|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|1
1610953820000|2021-01-18 07:10:20|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|1
1610953850000|2021-01-18 07:10:50|||||||||1
1610953890000|2021-01-18 07:11:30|2120.2|2119.9|2120.1|2119.8|2120.2|2119.9|2120.1|2119.8|3
1610953900000|2021-01-18 07:11:40|2120|2119.7|2120.4|2120.1|2120.4|2120.1|2120|2119.7|3
1610953910000|2021-01-18 07:11:50|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610953920000|2021-01-18 07:12:00|2120.9|2120.6|2120.8|2120.5|2120.9|2120.6|2120.8|2120.5|5
1610953940000|2021-01-18 07:12:20|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2
1610953950000|2021-01-18 07:12:30|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|4
1610953960000|2021-01-18 07:12:40|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|5
1610953990000|2021-01-18 07:13:10|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1610954000000|2021-01-18 07:13:20|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|1
1610954010000|2021-01-18 07:13:30|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|1
1610954020000|2021-01-18 07:13:40|2120.2|2119.9|2120.1|2119.8|2120.2|2119.9|2120.1|2119.8|3
1610954030000|2021-01-18 07:13:50|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|4
1610954040000|2021-01-18 07:14:00|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|4
1610954050000|2021-01-18 07:14:10|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|4
1610954060000|2021-01-18 07:14:20|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|1
1610954070000|2021-01-18 07:14:30|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|2
1610954090000|2021-01-18 07:14:50|||||||||2
1610954100000|2021-01-18 07:15:00|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|1
1610954110000|2021-01-18 07:15:10|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|3
1610954140000|2021-01-18 07:15:40|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|2
1610954170000|2021-01-18 07:16:10|2120.3|2120|2120.4|2120.1|2120.4|2120.1|2120.3|2120|5
1610954180000|2021-01-18 07:16:20|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|1
1610954190000|2021-01-18 07:16:30|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|1
1610954200000|2021-01-18 07:16:40|||||||||1
1610954220000|2021-01-18 07:17:00|2120.6|2120.3|2120.3|2120|2120.6|2120.3|2120.3|2120|11
1610954230000|2021-01-18 07:17:10|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|3
1610954250000|2021-01-18 07:17:30|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2
1610954260000|2021-01-18 07:17:40|2120.6|2120.3|2120.6|2120.3|2120.7|2120.4|2120.6|2120.3|10
1610954300000|2021-01-18 07:18:20|||||||||1
1610954400000|2021-01-18 07:20:00|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|1
1610954420000|2021-01-18 07:20:20|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|1
1610954480000|2021-01-18 07:21:20|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|2
1610954520000|2021-01-18 07:22:00|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1610954540000|2021-01-18 07:22:20|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|1
1610954550000|2021-01-18 07:22:30|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|2
1610954560000|2021-01-18 07:22:40|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2
1610954580000|2021-01-18 07:23:00|2120|2119.7|2119.8|2119.5|2120|2119.7|2119.8|2119.5|2
1610954590000|2021-01-18 07:23:10|||||||||2
1610954600000|2021-01-18 07:23:20|2119.6|2119.3|2119.9|2119.6|2119.9|2119.6|2119.6|2119.3|4
1610954610000|2021-01-18 07:23:30|2119.8|2119.5|2119.6|2119.3|2119.8|2119.5|2119.6|2119.3|3
1610954630000|2021-01-18 07:23:50|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|4
1610954640000|2021-01-18 07:24:00|2119.6|2119.3|2119.9|2119.6|2119.9|2119.6|2119.6|2119.3|8
1610954650000|2021-01-18 07:24:10|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2
1610954660000|2021-01-18 07:24:20|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|1
1610954690000|2021-01-18 07:24:50|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|1
1610954700000|2021-01-18 07:25:00|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|1
1610954710000|2021-01-18 07:25:10|2120.2|2119.9|2120|2119.7|2120.2|2119.9|2120|2119.7|3
1610954720000|2021-01-18 07:25:20|2119.9|2119.6|2120.3|2120|2120.3|2120|2119.9|2119.6|3
1610954730000|2021-01-18 07:25:30|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|7
1610954740000|2021-01-18 07:25:40|2119.7|2119.4|2119.4|2119.1|2119.7|2119.4|2119.4|2119.1|3
1610954750000|2021-01-18 07:25:50|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|1
1610954770000|2021-01-18 07:26:10|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2
1610954780000|2021-01-18 07:26:20|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|7
1610954810000|2021-01-18 07:26:50|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|1
1610954820000|2021-01-18 07:27:00|2119.4|2119.1|2119.4|2119.1|2119.5|2119.2|2119.3|2119|13
1610954830000|2021-01-18 07:27:10|2119.5|2119.2|2119.6|2119.3|2119.6|2119.3|2119.5|2119.2|3
1610954840000|2021-01-18 07:27:20|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|1
1610954850000|2021-01-18 07:27:30|2119.4|2119.1|2119.4|2119.1|2119.6|2119.3|2119.4|2119.1|4
1610954870000|2021-01-18 07:27:50|2119.5|2119.2|2119.3|2119|2119.5|2119.2|2119.3|2119|3
1610954880000|2021-01-18 07:28:00|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|10
1610954890000|2021-01-18 07:28:10|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|1
1610954900000|2021-01-18 07:28:20|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|1
1610954910000|2021-01-18 07:28:30|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|5
1610954920000|2021-01-18 07:28:40|||||||||1
1610954930000|2021-01-18 07:28:50|2119.5|2119.2|2119.3|2119|2119.5|2119.2|2119.3|2119|7
1610954940000|2021-01-18 07:29:00|2119.4|2119.1|2119.3|2119|2119.4|2119.1|2119.3|2119|8
1610954950000|2021-01-18 07:29:10|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|6
1610954970000|2021-01-18 07:29:30|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2
1610954980000|2021-01-18 07:29:40|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1610954990000|2021-01-18 07:29:50|2119.4|2119.1|2119.6|2119.3|2119.6|2119.3|2119.3|2119|15
1610955000000|2021-01-18 07:30:00|2119.5|2119.2|2119.3|2119|2119.5|2119.2|2119.3|2119|2
1610955010000|2021-01-18 07:30:10|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|13
1610955020000|2021-01-18 07:30:20|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|6
1610955030000|2021-01-18 07:30:30|||||||||1
1610955040000|2021-01-18 07:30:40|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|8
1610955050000|2021-01-18 07:30:50|2119.4|2119.1|2119.5|2119.2|2119.5|2119.2|2119.3|2119|12
1610955060000|2021-01-18 07:31:00|2119.3|2119|2119.7|2119.4|2119.7|2119.4|2119.3|2119|4
1610955070000|2021-01-18 07:31:10|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|6
1610955080000|2021-01-18 07:31:20|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|1
1610955090000|2021-01-18 07:31:30|2119.3|2119|2119.3|2119|2119.4|2119.1|2119.3|2119|19
1610955100000|2021-01-18 07:31:40|2119.6|2119.3|2119.6|2119.3|2119.7|2119.4|2119.5|2119.2|5
1610955110000|2021-01-18 07:31:50|2119.8|2119.5|2119.3|2119|2119.8|2119.5|2119.3|2119|6
1610955120000|2021-01-18 07:32:00|||||||||2
1610955130000|2021-01-18 07:32:10|2119.6|2119.3|2119.4|2119.1|2119.6|2119.3|2119.4|2119.1|4
1610955140000|2021-01-18 07:32:20|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|4
1610955150000|2021-01-18 07:32:30|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|1
1610955160000|2021-01-18 07:32:40|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2118.9|2118.6|5
1610955170000|2021-01-18 07:32:50|2118.8|2118.5|2118.7|2118.4|2118.9|2118.6|2118.7|2118.4|7
1610955180000|2021-01-18 07:33:00|2119|2118.7|2118.7|2118.4|2119|2118.7|2118.7|2118.4|7
1610955190000|2021-01-18 07:33:10|2118.8|2118.5|2118.7|2118.4|2118.8|2118.5|2118.7|2118.4|6
1610955200000|2021-01-18 07:33:20|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|6
1610955210000|2021-01-18 07:33:30|2118.4|2118.1|2118.5|2118.2|2118.5|2118.2|2118.4|2118.1|9
1610955230000|2021-01-18 07:33:50|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|7
1610955240000|2021-01-18 07:34:00|2118.2|2117.9|2117.9|2117.6|2118.2|2117.9|2117.9|2117.6|12
1610955250000|2021-01-18 07:34:10|2118.1|2117.8|2118.1|2117.8|2118.3|2118|2118.1|2117.8|5
1610955260000|2021-01-18 07:34:20|2118|2117.7|2118.2|2117.9|2118.2|2117.9|2118|2117.7|8
1610955270000|2021-01-18 07:34:30|2118.1|2117.8|2117.7|2117.4|2118.1|2117.8|2117.7|2117.4|21
1610955280000|2021-01-18 07:34:40|||||||||4
1610955290000|2021-01-18 07:34:50|2117.5|2117.2|2117.8|2117.5|2117.8|2117.5|2117.5|2117.2|12
1610955300000|2021-01-18 07:35:00|2118.2|2117.9|2117.9|2117.6|2118.2|2117.9|2117.9|2117.6|9
1610955310000|2021-01-18 07:35:10|2117.7|2117.4|2117.5|2117.2|2117.7|2117.4|2117.5|2117.2|3
1610955320000|2021-01-18 07:35:20|2117.7|2117.4|2117.4|2117.1|2117.7|2117.4|2117.4|2117.1|7
1610955340000|2021-01-18 07:35:40|2117.8|2117.5|2117.9|2117.6|2117.9|2117.6|2117.8|2117.5|7
1610955350000|2021-01-18 07:35:50|2117.6|2117.3|2117.4|2117.1|2117.6|2117.3|2117.4|2117.1|5
1610955360000|2021-01-18 07:36:00|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|3
1610955370000|2021-01-18 07:36:10|||||||||1
1610955390000|2021-01-18 07:36:30|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|4
1610955410000|2021-01-18 07:36:50|||||||||5
1610955430000|2021-01-18 07:37:10|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|3
1610955450000|2021-01-18 07:37:30|2117.8|2117.5|2117.7|2117.4|2117.8|2117.5|2117.7|2117.4|5
1610955460000|2021-01-18 07:37:40|2117.5|2117.2|2117.6|2117.3|2117.6|2117.3|2117.5|2117.2|6
1610955480000|2021-01-18 07:38:00|2117.5|2117.2|2117.4|2117.1|2117.6|2117.3|2117.4|2117.1|9
1610955490000|2021-01-18 07:38:10|2117.5|2117.2|2117.4|2117.1|2117.5|2117.2|2117.4|2117.1|7
1610955500000|2021-01-18 07:38:20|2117.5|2117.2|2117.1|2116.8|2117.5|2117.2|2117.1|2116.8|14
1610955510000|2021-01-18 07:38:30|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|15
1610955520000|2021-01-18 07:38:40|2116.8|2116.5|2116.7|2116.4|2116.9|2116.6|2116.5|2116.2|9
1610955530000|2021-01-18 07:38:50|2116.6|2116.3|2116.5|2116.2|2116.6|2116.3|2116.3|2116|18
1610955540000|2021-01-18 07:39:00|2116.4|2116.1|2116.3|2116|2116.4|2116.1|2116.3|2116|6
1610955550000|2021-01-18 07:39:10|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|4
1610955560000|2021-01-18 07:39:20|2116.3|2116|2116.6|2116.3|2116.7|2116.4|2116.2|2115.9|11
1610955590000|2021-01-18 07:39:50|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2
1610955600000|2021-01-18 07:40:00|2116.5|2116.2|2116.3|2116|2116.5|2116.2|2116.3|2116|5
1610955610000|2021-01-18 07:40:10|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116|2115.7|16
1610955620000|2021-01-18 07:40:20|2115.9|2115.6|2115.5|2115.2|2115.9|2115.6|2115.5|2115.2|14
1610955630000|2021-01-18 07:40:30|2115.8|2115.5|2115.3|2115|2115.8|2115.5|2115.3|2115|12
1610955640000|2021-01-18 07:40:40|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|6
1610955650000|2021-01-18 07:40:50|||||||||5
1610955660000|2021-01-18 07:41:00|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.5|2115.2|3
1610955670000|2021-01-18 07:41:10|2115.6|2115.3|2115.7|2115.4|2115.7|2115.4|2115.6|2115.3|10
1610955680000|2021-01-18 07:41:20|2115.4|2115.1|2115.3|2115|2115.4|2115.1|2115.2|2114.9|20
1610955690000|2021-01-18 07:41:30|2115.1|2114.8|2115.4|2115.1|2115.4|2115.1|2115.1|2114.8|9
1610955700000|2021-01-18 07:41:40|2115.2|2114.9|2114.5|2114.2|2115.2|2114.9|2114.5|2114.2|24
1610955710000|2021-01-18 07:41:50|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2114.5|2114.2|7
1610955720000|2021-01-18 07:42:00|2114.6|2114.3|2114|2113.7|2114.6|2114.3|2113.6|2113.3|107
1610955730000|2021-01-18 07:42:10|2114.1|2113.8|2114.8|2114.5|2114.8|2114.5|2114.1|2113.8|10
1610955740000|2021-01-18 07:42:20|2114.7|2114.4|2114.2|2113.9|2114.7|2114.4|2114.2|2113.9|22
1610955750000|2021-01-18 07:42:30|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2
1610955760000|2021-01-18 07:42:40|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|4
1610955770000|2021-01-18 07:42:50|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|6
1610955780000|2021-01-18 07:43:00|2114|2113.7|2113.7|2113.4|2114|2113.7|2113.7|2113.4|3
1610955790000|2021-01-18 07:43:10|2113.5|2113.2|2113.7|2113.4|2113.7|2113.4|2113.5|2113.2|3
1610955800000|2021-01-18 07:43:20|2113.5|2113.2|2113.8|2113.5|2113.9|2113.6|2113.5|2113.2|30
1610955810000|2021-01-18 07:43:30|2113.6|2113.3|2113.7|2113.4|2113.8|2113.5|2113.5|2113.2|13
1610955820000|2021-01-18 07:43:40|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2
1610955830000|2021-01-18 07:43:50|2113.9|2113.6|2113.6|2113.3|2114|2113.7|2113.6|2113.3|8
1610955840000|2021-01-18 07:44:00|2113.4|2113.1|2112.8|2112.5|2113.4|2113.1|2112.8|2112.5|111
1610955850000|2021-01-18 07:44:10|2112.9|2112.6|2112.8|2112.5|2113|2112.7|2112.8|2112.5|4
1610955860000|2021-01-18 07:44:20|2112.6|2112.3|2112.6|2112.3|2112.7|2112.4|2112.5|2112.2|12
1610955880000|2021-01-18 07:44:40|2112.9|2112.6|2113|2112.7|2113|2112.7|2112.8|2112.5|5
1610955890000|2021-01-18 07:44:50|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2
1610955900000|2021-01-18 07:45:00|2112.6|2112.3|2112.4|2112.1|2112.6|2112.3|2112.1|2111.8|27
1610955910000|2021-01-18 07:45:10|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|6
1610955920000|2021-01-18 07:45:20|2112.4|2112.1|2113.1|2112.8|2113.2|2112.9|2112.4|2112.1|14
1610955930000|2021-01-18 07:45:30|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|3
1610955940000|2021-01-18 07:45:40|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|5
1610955950000|2021-01-18 07:45:50|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|1
1610955960000|2021-01-18 07:46:00|2112.5|2112.2|2112.4|2112.1|2112.5|2112.2|2112.1|2111.8|11
1610955970000|2021-01-18 07:46:10|||||||||2
1610955980000|2021-01-18 07:46:20|||||||||1
1610956000000|2021-01-18 07:46:40|2112.7|2112.4|2112.8|2112.5|2112.8|2112.5|2112.7|2112.4|4
1610956020000|2021-01-18 07:47:00|2113.1|2112.8|2113|2112.7|2113.1|2112.8|2112.7|2112.4|20
1610956030000|2021-01-18 07:47:10|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2
1610956040000|2021-01-18 07:47:20|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|3
1610956050000|2021-01-18 07:47:30|2112.9|2112.6|2112.8|2112.5|2112.9|2112.6|2112.8|2112.5|6
1610956080000|2021-01-18 07:48:00|2112.9|2112.6|2112.4|2112.1|2112.9|2112.6|2112.4|2112.1|36
1610956090000|2021-01-18 07:48:10|2112.6|2112.3|2112.5|2112.2|2112.6|2112.3|2112.4|2112.1|28
1610956100000|2021-01-18 07:48:20|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|9
1610956110000|2021-01-18 07:48:30|2112.7|2112.4|2113.4|2113.1|2113.4|2113.1|2112.7|2112.4|6
1610956120000|2021-01-18 07:48:40|2113.3|2113|2113.5|2113.2|2113.5|2113.2|2113.3|2113|10
1610956140000|2021-01-18 07:49:00|2113.7|2113.4|2113.8|2113.5|2113.8|2113.5|2113.7|2113.4|2
1610956170000|2021-01-18 07:49:30|||||||||1
1610956180000|2021-01-18 07:49:40|2114.7|2114.4|2114.9|2114.6|2115.2|2114.9|2114.7|2114.4|7
1610956190000|2021-01-18 07:49:50|2115|2114.7|2114.6|2114.3|2115|2114.7|2114.6|2114.3|6
1610956200000|2021-01-18 07:50:00|2114.7|2114.4|2114.2|2113.9|2114.7|2114.4|2114|2113.7|5
1610956210000|2021-01-18 07:50:10|2114.5|2114.2|2114.9|2114.6|2114.9|2114.6|2114.5|2114.2|3
1610956230000|2021-01-18 07:50:30|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2
1610956240000|2021-01-18 07:50:40|2114.3|2114|2114.3|2114|2114.3|2114|2114.3|2114|1
1610956260000|2021-01-18 07:51:00|2114.2|2113.9|2114.3|2114|2114.3|2114|2114.1|2113.8|4
1610956270000|2021-01-18 07:51:10|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|1
1610956280000|2021-01-18 07:51:20|2114.6|2114.3|2114.7|2114.4|2114.7|2114.4|2114.6|2114.3|2
1610956290000|2021-01-18 07:51:30|2114.8|2114.5|2114.7|2114.4|2114.8|2114.5|2114.7|2114.4|3
1610956300000|2021-01-18 07:51:40|2114.9|2114.6|2114.9|2114.6|2115.1|2114.8|2114.8|2114.5|11
1610956310000|2021-01-18 07:51:50|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|1
1610956320000|2021-01-18 07:52:00|2115.6|2115.3|2115.9|2115.6|2115.9|2115.6|2115.6|2115.3|7
1610956330000|2021-01-18 07:52:10|2115.8|2115.5|2115.9|2115.6|2115.9|2115.6|2115.8|2115.5|4
1610956340000|2021-01-18 07:52:20|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|1
1610956350000|2021-01-18 07:52:30|2115.7|2115.4|2115.6|2115.3|2115.7|2115.4|2115.6|2115.3|2
1610956360000|2021-01-18 07:52:40|2115.8|2115.5|2115.9|2115.6|2115.9|2115.6|2115.8|2115.5|3
1610956370000|2021-01-18 07:52:50|2116|2115.7|2116|2115.7|2116|2115.7|2116|2115.7|4
1610956380000|2021-01-18 07:53:00|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.5|2115.2|3
1610956410000|2021-01-18 07:53:30|2114.7|2114.4|2114.6|2114.3|2114.7|2114.4|2114.6|2114.3|4
1610956430000|2021-01-18 07:53:50|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|1
1610956440000|2021-01-18 07:54:00|2114.5|2114.2|2114.5|2114.2|2114.7|2114.4|2114.5|2114.2|7
1610956450000|2021-01-18 07:54:10|2114.4|2114.1|2114.1|2113.8|2114.4|2114.1|2113.7|2113.4|9
1610956460000|2021-01-18 07:54:20|2114.2|2113.9|2113.8|2113.5|2114.3|2114|2113.8|2113.5|5
1610956470000|2021-01-18 07:54:30|2113.7|2113.4|2113.8|2113.5|2113.8|2113.5|2113.5|2113.2|8
1610956480000|2021-01-18 07:54:40|2113.7|2113.4|2113.5|2113.2|2113.7|2113.4|2113.5|2113.2|8
1610956490000|2021-01-18 07:54:50|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|4
1610956500000|2021-01-18 07:55:00|2113.5|2113.2|2113|2112.7|2113.6|2113.3|2113|2112.7|10
1610956510000|2021-01-18 07:55:10|2113.2|2112.9|2113.2|2112.9|2113.3|2113|2113.2|2112.9|3
1610956520000|2021-01-18 07:55:20|2113.4|2113.1|2113.3|2113|2113.4|2113.1|2113.3|2113|3
1610956530000|2021-01-18 07:55:30|2113.8|2113.5|2113.7|2113.4|2113.8|2113.5|2113.7|2113.4|2
1610956550000|2021-01-18 07:55:50|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|1
1610956560000|2021-01-18 07:56:00|2113.6|2113.3|2113.7|2113.4|2113.7|2113.4|2113.6|2113.3|2
1610956570000|2021-01-18 07:56:10|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|1
1610956580000|2021-01-18 07:56:20|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|1
1610956590000|2021-01-18 07:56:30|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|1
1610956610000|2021-01-18 07:56:50|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|3
1610956620000|2021-01-18 07:57:00|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2
1610956630000|2021-01-18 07:57:10|2114.3|2114|2113.9|2113.6|2114.3|2114|2113.9|2113.6|4
1610956660000|2021-01-18 07:57:40|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|1
1610956680000|2021-01-18 07:58:00|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|29
1610956700000|2021-01-18 07:58:20|2113.7|2113.4|2113.8|2113.5|2113.8|2113.5|2113.7|2113.4|2
1610956710000|2021-01-18 07:58:30|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|2
1610956720000|2021-01-18 07:58:40|2114.4|2114.1|2114.5|2114.2|2114.5|2114.2|2114.4|2114.1|2
1610956730000|2021-01-18 07:58:50|2114.4|2114.1|2114.2|2113.9|2114.4|2114.1|2114.2|2113.9|3
1610956740000|2021-01-18 07:59:00|2114.3|2114|2114.2|2113.9|2114.4|2114.1|2114.2|2113.9|6
1610956750000|2021-01-18 07:59:10|2113.9|2113.6|2113.7|2113.4|2113.9|2113.6|2113.7|2113.4|5
1610956760000|2021-01-18 07:59:20|2113.5|2113.2|2113.2|2112.9|2113.5|2113.2|2113.2|2112.9|3
1610956770000|2021-01-18 07:59:30|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|3
1610956790000|2021-01-18 07:59:50|2112.9|2112.6|2113|2112.7|2113|2112.7|2112.9|2112.6|9
1610956800000|2021-01-18 08:00:00|2112.7|2112.4|2112.4|2112.1|2112.7|2112.4|2112.3|2112|46
1610956810000|2021-01-18 08:00:10|2112.5|2112.2|2110.7|2110.4|2112.5|2112.2|2110.7|2110.4|56
1610956820000|2021-01-18 08:00:20|2110.6|2110.3|2111.4|2111.1|2111.4|2111.1|2110.6|2110.3|11
1610956830000|2021-01-18 08:00:30|2111.7|2111.4|2112.9|2112.6|2112.9|2112.6|2111.7|2111.4|27
1610956840000|2021-01-18 08:00:40|2113|2112.7|2113.2|2112.9|2113.6|2113.3|2113|2112.7|26
1610956850000|2021-01-18 08:00:50|2112.9|2112.6|2112.5|2112.2|2112.9|2112.6|2112.5|2112.2|6
1610956860000|2021-01-18 08:01:00|2112.7|2112.4|2112.8|2112.5|2112.9|2112.6|2112.6|2112.3|9
1610956870000|2021-01-18 08:01:10|2112.4|2112.1|2112.5|2112.2|2112.5|2112.2|2112.4|2112.1|2
1610956880000|2021-01-18 08:01:20|2112.4|2112.1|2112.5|2112.2|2112.5|2112.2|2112.4|2112.1|3
1610956890000|2021-01-18 08:01:30|2112.7|2112.4|2113|2112.7|2113|2112.7|2112.7|2112.4|5
1610956900000|2021-01-18 08:01:40|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|1
1610956910000|2021-01-18 08:01:50|2112.7|2112.4|2113.9|2113.6|2113.9|2113.6|2112.7|2112.4|10
1610956920000|2021-01-18 08:02:00|2114|2113.7|2114.5|2114.2|2115.8|2115.5|2114|2113.7|33
1610956930000|2021-01-18 08:02:10|2115.1|2114.8|2115.6|2115.3|2115.6|2115.3|2115|2114.7|4
1610956940000|2021-01-18 08:02:20|2115.5|2115.2|2115.9|2115.6|2116|2115.7|2115.5|2115.2|10
1610956950000|2021-01-18 08:02:30|2115.8|2115.5|2115.2|2114.9|2115.8|2115.5|2115.2|2114.9|4
1610956960000|2021-01-18 08:02:40|2115.3|2115|2115.2|2114.9|2115.3|2115|2115.2|2114.9|3
1610956970000|2021-01-18 08:02:50|2114.7|2114.4|2113.8|2113.5|2114.7|2114.4|2113.7|2113.4|15
1610956980000|2021-01-18 08:03:00|2113.9|2113.6|2114.5|2114.2|2114.5|2114.2|2113.9|2113.6|5
1610956990000|2021-01-18 08:03:10|2115|2114.7|2115|2114.7|2115|2114.7|2115|2114.7|1
1610957010000|2021-01-18 08:03:30|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|4
1610957020000|2021-01-18 08:03:40|2115.6|2115.3|2115.5|2115.2|2115.7|2115.4|2115.5|2115.2|14
1610957030000|2021-01-18 08:03:50|||||||||5
1610957040000|2021-01-18 08:04:00|2115.9|2115.6|2116.2|2115.9|2116.2|2115.9|2115.9|2115.6|6
1610957050000|2021-01-18 08:04:10|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|6
1610957070000|2021-01-18 08:04:30|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|1
1610957080000|2021-01-18 08:04:40|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|3
1610957090000|2021-01-18 08:04:50|2116|2115.7|2115.9|2115.6|2116|2115.7|2115.9|2115.6|3
1610957100000|2021-01-18 08:05:00|2116.2|2115.9|2116.5|2116.2|2116.6|2116.3|2116.2|2115.9|9
1610957110000|2021-01-18 08:05:10|2116.2|2115.9|2115.3|2115|2116.2|2115.9|2115.3|2115|4
1610957120000|2021-01-18 08:05:20|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|5
1610957130000|2021-01-18 08:05:30|2115.5|2115.2|2116|2115.7|2116|2115.7|2115.5|2115.2|5
1610957140000|2021-01-18 08:05:40|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|3
1610957160000|2021-01-18 08:06:00|2115.7|2115.4|2116.3|2116|2116.3|2116|2115.7|2115.4|4
1610957170000|2021-01-18 08:06:10|2116.7|2116.4|2116.4|2116.1|2116.7|2116.4|2116.4|2116.1|4
1610957180000|2021-01-18 08:06:20|2116.3|2116|2116.2|2115.9|2116.3|2116|2116.2|2115.9|2
1610957190000|2021-01-18 08:06:30|2116.4|2116.1|2116.3|2116|2116.4|2116.1|2116.3|2116|5
1610957200000|2021-01-18 08:06:40|2116.2|2115.9|2116.3|2116|2116.3|2116|2116.2|2115.9|4
1610957210000|2021-01-18 08:06:50|2116.4|2116.1|2116.9|2116.6|2116.9|2116.6|2116.4|2116.1|30
1610957220000|2021-01-18 08:07:00|2116.8|2116.5|2117.1|2116.8|2117.1|2116.8|2116.8|2116.5|7
1610957230000|2021-01-18 08:07:10|2117.4|2117.1|2117.1|2116.8|2117.9|2117.6|2117.1|2116.8|26
1610957240000|2021-01-18 08:07:20|2117.7|2117.4|2116.9|2116.6|2117.7|2117.4|2116.9|2116.6|40
1610957250000|2021-01-18 08:07:30|2116.7|2116.4|2116.9|2116.6|2117|2116.7|2116.7|2116.4|11
1610957260000|2021-01-18 08:07:40|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2116.9|2116.6|6
1610957280000|2021-01-18 08:08:00|2116.6|2116.3|2116.4|2116.1|2116.6|2116.3|2116.3|2116|7
1610957290000|2021-01-18 08:08:10|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2
1610957300000|2021-01-18 08:08:20|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|3
1610957320000|2021-01-18 08:08:40|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|1
1610957330000|2021-01-18 08:08:50|||||||||4
1610957350000|2021-01-18 08:09:10|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2
1610957360000|2021-01-18 08:09:20|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|3
1610957400000|2021-01-18 08:10:00|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|1
1610957420000|2021-01-18 08:10:20|2115.5|2115.2|2115.7|2115.4|2115.7|2115.4|2115.5|2115.2|7
1610957460000|2021-01-18 08:11:00|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|1
1610957470000|2021-01-18 08:11:10|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|3
1610957480000|2021-01-18 08:11:20|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|2
1610957490000|2021-01-18 08:11:30|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|1
1610957560000|2021-01-18 08:12:40|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|1
1610957580000|2021-01-18 08:13:00|2115.3|2115|2115.3|2115|2115.3|2115|2115.3|2115|1
1610957590000|2021-01-18 08:13:10|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2
1610957600000|2021-01-18 08:13:20|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|1
1610957610000|2021-01-18 08:13:30|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|1
1610957620000|2021-01-18 08:13:40|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2
1610957630000|2021-01-18 08:13:50|2113.9|2113.6|2114.1|2113.8|2114.1|2113.8|2113.9|2113.6|6
1610957650000|2021-01-18 08:14:10|2114.4|2114.1|2114.7|2114.4|2114.7|2114.4|2114.4|2114.1|7
1610957660000|2021-01-18 08:14:20|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2
1610957670000|2021-01-18 08:14:30|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|2
1610957680000|2021-01-18 08:14:40|2114.7|2114.4|2114.5|2114.2|2114.7|2114.4|2114.5|2114.2|2
1610957690000|2021-01-18 08:14:50|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|4
1610957700000|2021-01-18 08:15:00|2114.9|2114.6|2114.8|2114.5|2115|2114.7|2114.6|2114.3|12
1610957710000|2021-01-18 08:15:10|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.4|2114.1|5
1610957720000|2021-01-18 08:15:20|2114.2|2113.9|2114.1|2113.8|2114.2|2113.9|2114.1|2113.8|3
1610957730000|2021-01-18 08:15:30|2113.9|2113.6|2114.1|2113.8|2114.1|2113.8|2113.8|2113.5|4
1610957760000|2021-01-18 08:16:00|2114.2|2113.9|2114.3|2114|2114.3|2114|2114.2|2113.9|7
1610957780000|2021-01-18 08:16:20|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|3
1610957790000|2021-01-18 08:16:30|2114.4|2114.1|2113.9|2113.6|2114.4|2114.1|2113.9|2113.6|4
1610957820000|2021-01-18 08:17:00|2114.3|2114|2114.2|2113.9|2114.4|2114.1|2114.2|2113.9|5
1610957830000|2021-01-18 08:17:10|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|4
1610957840000|2021-01-18 08:17:20|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2
1610957860000|2021-01-18 08:17:40|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|1
1610957870000|2021-01-18 08:17:50|2114.3|2114|2114.3|2114|2114.3|2114|2114.3|2114|1
1610957880000|2021-01-18 08:18:00|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|1
1610957900000|2021-01-18 08:18:20|2114.3|2114|2114.3|2114|2114.3|2114|2114.3|2114|3
1610957910000|2021-01-18 08:18:30|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|1
1610957940000|2021-01-18 08:19:00|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|4
1610957970000|2021-01-18 08:19:30|||||||||1
1610957980000|2021-01-18 08:19:40|2114.3|2114|2114.1|2113.8|2114.3|2114|2114.1|2113.8|6
1610958000000|2021-01-18 08:20:00|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2
1610958010000|2021-01-18 08:20:10|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|3
1610958050000|2021-01-18 08:20:50|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|4
1610958070000|2021-01-18 08:21:10|2115.2|2114.9|2115.6|2115.3|2115.6|2115.3|2115.2|2114.9|3
1610958110000|2021-01-18 08:21:50|2115.3|2115|2115.3|2115|2115.3|2115|2115.3|2115|1
1610958120000|2021-01-18 08:22:00|2115.4|2115.1|2115.3|2115|2115.4|2115.1|2115.3|2115|4
1610958130000|2021-01-18 08:22:10|2115.2|2114.9|2115.6|2115.3|2115.6|2115.3|2115.2|2114.9|7
1610958160000|2021-01-18 08:22:40|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2
1610958170000|2021-01-18 08:22:50|2116|2115.7|2116|2115.7|2116|2115.7|2116|2115.7|2
1610958180000|2021-01-18 08:23:00|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2
1610958200000|2021-01-18 08:23:20|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|1
1610958210000|2021-01-18 08:23:30|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|2
1610958220000|2021-01-18 08:23:40|2115.7|2115.4|2116|2115.7|2116|2115.7|2115.7|2115.4|2
1610958230000|2021-01-18 08:23:50|2115.3|2115|2115.3|2115|2115.3|2115|2115.3|2115|2
1610958240000|2021-01-18 08:24:00|2114.4|2114.1|2114.9|2114.6|2114.9|2114.6|2114.3|2114|5
1610958260000|2021-01-18 08:24:20|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|4
1610958300000|2021-01-18 08:25:00|2114.3|2114|2114.2|2113.9|2114.3|2114|2114.2|2113.9|4
1610958320000|2021-01-18 08:25:20|2114.3|2114|2114.3|2114|2114.3|2114|2114.3|2114|2
1610958330000|2021-01-18 08:25:30|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|1
1610958340000|2021-01-18 08:25:40|2113.7|2113.4|2113.6|2113.3|2113.7|2113.4|2113.6|2113.3|7
1610958360000|2021-01-18 08:26:00|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|1
1610958380000|2021-01-18 08:26:20|2113.8|2113.5|2113.5|2113.2|2114|2113.7|2113.5|2113.2|6
1610958400000|2021-01-18 08:26:40|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|4
1610958430000|2021-01-18 08:27:10|2113.5|2113.2|2113.3|2113|2113.5|2113.2|2113.3|2113|5
1610958440000|2021-01-18 08:27:20|2113.4|2113.1|2113.5|2113.2|2113.5|2113.2|2113.4|2113.1|7
1610958450000|2021-01-18 08:27:30|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|3
1610958460000|2021-01-18 08:27:40|2113.1|2112.8|2113|2112.7|2113.1|2112.8|2113|2112.7|3
1610958470000|2021-01-18 08:27:50|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|4
1610958480000|2021-01-18 08:28:00|2112.8|2112.5|2113.1|2112.8|2113.1|2112.8|2112.8|2112.5|5
1610958500000|2021-01-18 08:28:20|2113.3|2113|2113.3|2113|2113.3|2113|2113.3|2113|1
1610958520000|2021-01-18 08:28:40|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|3
1610958550000|2021-01-18 08:29:10|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|1
1610958560000|2021-01-18 08:29:20|2113.3|2113|2113.6|2113.3|2113.6|2113.3|2113.3|2113|2
1610958570000|2021-01-18 08:29:30|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|1
1610958580000|2021-01-18 08:29:40|||||||||1
1610958600000|2021-01-18 08:30:00|2113.1|2112.8|2112.8|2112.5|2113.1|2112.8|2112.8|2112.5|2
1610958620000|2021-01-18 08:30:20|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|3
1610958630000|2021-01-18 08:30:30|2112.6|2112.3|2112.9|2112.6|2112.9|2112.6|2112.6|2112.3|4
1610958690000|2021-01-18 08:31:30|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|5
1610958720000|2021-01-18 08:32:00|||||||||1
1610958740000|2021-01-18 08:32:20|2113.7|2113.4|2112.9|2112.6|2113.7|2113.4|2112.9|2112.6|3
1610958760000|2021-01-18 08:32:40|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|1
1610958780000|2021-01-18 08:33:00|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.6|2112.3|9
1610958790000|2021-01-18 08:33:10|2112.6|2112.3|2112.7|2112.4|2112.7|2112.4|2112.6|2112.3|4
1610958810000|2021-01-18 08:33:30|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2
1610958820000|2021-01-18 08:33:40|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|1
1610958860000|2021-01-18 08:34:20|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2
1610958880000|2021-01-18 08:34:40|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|1
1610958900000|2021-01-18 08:35:00|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|1
1610958910000|2021-01-18 08:35:10|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|3
1610958970000|2021-01-18 08:36:10|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|1
1610959010000|2021-01-18 08:36:50|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|1
1610959030000|2021-01-18 08:37:10|2114.4|2114.1|2114.3|2114|2114.5|2114.2|2114.3|2114|7
1610959080000|2021-01-18 08:38:00|2114.7|2114.4|2114.6|2114.3|2114.7|2114.4|2114.6|2114.3|7
1610959090000|2021-01-18 08:38:10|2114.7|2114.4|2114.2|2113.9|2114.7|2114.4|2114.2|2113.9|6
1610959100000|2021-01-18 08:38:20|2114|2113.7|2114.1|2113.8|2114.1|2113.8|2114|2113.7|2
1610959110000|2021-01-18 08:38:30|2114.3|2114|2114.3|2114|2114.3|2114|2114.3|2114|1
1610959120000|2021-01-18 08:38:40|2114.4|2114.1|2114.3|2114|2114.4|2114.1|2114.3|2114|3
1610959130000|2021-01-18 08:38:50|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2
1610959150000|2021-01-18 08:39:10|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|1
1610959160000|2021-01-18 08:39:20|||||||||1
1610959170000|2021-01-18 08:39:30|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2
1610959200000|2021-01-18 08:40:00|2113.8|2113.5|2113.7|2113.4|2113.8|2113.5|2113.7|2113.4|2
1610959230000|2021-01-18 08:40:30|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|4
1610959240000|2021-01-18 08:40:40|2113.2|2112.9|2113.4|2113.1|2113.4|2113.1|2113.1|2112.8|5
1610959260000|2021-01-18 08:41:00|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|5
1610959280000|2021-01-18 08:41:20|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|1
1610959290000|2021-01-18 08:41:30|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|1
1610959320000|2021-01-18 08:42:00|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|1
1610959350000|2021-01-18 08:42:30|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|1
1610959360000|2021-01-18 08:42:40|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|1
1610959380000|2021-01-18 08:43:00|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|1
1610959390000|2021-01-18 08:43:10|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|1
1610959420000|2021-01-18 08:43:40|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|1
1610959430000|2021-01-18 08:43:50|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|3
1610959440000|2021-01-18 08:44:00|2113.4|2113.1|2113.3|2113|2113.4|2113.1|2113.3|2113|4
1610959450000|2021-01-18 08:44:10|2113.5|2113.2|2113.4|2113.1|2113.5|2113.2|2113.4|2113.1|4
1610959470000|2021-01-18 08:44:30|2113.3|2113|2113.3|2113|2113.3|2113|2113.3|2113|1
1610959480000|2021-01-18 08:44:40|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|1
1610959500000|2021-01-18 08:45:00|2113.8|2113.5|2113.7|2113.4|2113.8|2113.5|2113.7|2113.4|2
1610959520000|2021-01-18 08:45:20|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|1
1610959540000|2021-01-18 08:45:40|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|1
1610959550000|2021-01-18 08:45:50|||||||||1
1610959590000|2021-01-18 08:46:30|2114.3|2114|2114.3|2114|2114.3|2114|2114.3|2114|1
1610959620000|2021-01-18 08:47:00|||||||||1
1610959640000|2021-01-18 08:47:20|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2
1610959650000|2021-01-18 08:47:30|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|1
1610959660000|2021-01-18 08:47:40|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|1
1610959680000|2021-01-18 08:48:00|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|1
1610959690000|2021-01-18 08:48:10|2114.7|2114.4|2114.5|2114.2|2114.7|2114.4|2114.5|2114.2|4
1610959710000|2021-01-18 08:48:30|2113.6|2113.3|2113.8|2113.5|2113.8|2113.5|2113.6|2113.3|51
1610959720000|2021-01-18 08:48:40|2113.3|2113|2113.1|2112.8|2113.3|2113|2113.1|2112.8|4
1610959730000|2021-01-18 08:48:50|2113.2|2112.9|2113.1|2112.8|2113.2|2112.9|2113.1|2112.8|4
1610959740000|2021-01-18 08:49:00|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|1
1610959790000|2021-01-18 08:49:50|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|3
1610959840000|2021-01-18 08:50:40|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.7|2112.4|15
1610959850000|2021-01-18 08:50:50|2112.6|2112.3|2112.7|2112.4|2112.7|2112.4|2112.4|2112.1|7
1610959860000|2021-01-18 08:51:00|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.7|2112.4|3
1610959880000|2021-01-18 08:51:20|||||||||1
1610959890000|2021-01-18 08:51:30|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|1
1610959900000|2021-01-18 08:51:40|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2
1610959940000|2021-01-18 08:52:20|2113.3|2113|2113.3|2113|2113.3|2113|2113.3|2113|2
1610959970000|2021-01-18 08:52:50|2113.1|2112.8|2113.2|2112.9|2113.2|2112.9|2113.1|2112.8|11
1610959980000|2021-01-18 08:53:00|2113.4|2113.1|2113.6|2113.3|2113.6|2113.3|2113.4|2113.1|2
1610959990000|2021-01-18 08:53:10|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|9
1610960050000|2021-01-18 08:54:10|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|12
1610960060000|2021-01-18 08:54:20|2113.2|2112.9|2113.3|2113|2113.4|2113.1|2113.1|2112.8|30
1610960070000|2021-01-18 08:54:30|2113.1|2112.8|2113.3|2113|2113.3|2113|2112.9|2112.6|11
1610960080000|2021-01-18 08:54:40|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2
1610960100000|2021-01-18 08:55:00|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2112.9|2112.6|18
1610960110000|2021-01-18 08:55:10|2112.9|2112.6|2112.9|2112.6|2113.1|2112.8|2112.9|2112.6|17
1610960120000|2021-01-18 08:55:20|||||||||8
1610960130000|2021-01-18 08:55:30|2113|2112.7|2112.9|2112.6|2113|2112.7|2112.9|2112.6|14
1610960140000|2021-01-18 08:55:40|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2
1610960160000|2021-01-18 08:56:00|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|6
1610960190000|2021-01-18 08:56:30|2112.6|2112.3|2112.8|2112.5|2112.8|2112.5|2112.6|2112.3|47
1610960200000|2021-01-18 08:56:40|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|1
1610960210000|2021-01-18 08:56:50|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|14
1610960220000|2021-01-18 08:57:00|2112.6|2112.3|2112.8|2112.5|2112.9|2112.6|2112.6|2112.3|25
1610960230000|2021-01-18 08:57:10|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|3
1610960240000|2021-01-18 08:57:20|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2
1610960280000|2021-01-18 08:58:00|2113.1|2112.8|2112.9|2112.6|2113.1|2112.8|2112.9|2112.6|10
1610960310000|2021-01-18 08:58:30|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|5
1610960320000|2021-01-18 08:58:40|||||||||1
1610960340000|2021-01-18 08:59:00|2112.9|2112.6|2112.6|2112.3|2112.9|2112.6|2112.6|2112.3|18
1610960350000|2021-01-18 08:59:10|2112.9|2112.6|2112.6|2112.3|2112.9|2112.6|2112.6|2112.3|9
1610960430000|2021-01-18 09:00:30|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|6
1610960440000|2021-01-18 09:00:40|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|1
1610960450000|2021-01-18 09:00:50|2112.5|2112.2|2112.3|2112|2112.5|2112.2|2112.3|2112|14
1610960460000|2021-01-18 09:01:00|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2112.3|2112|25
1610960470000|2021-01-18 09:01:10|2112.5|2112.2|2112.2|2111.9|2112.5|2112.2|2112.2|2111.9|18
1610960480000|2021-01-18 09:01:20|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|3
1610960490000|2021-01-18 09:01:30|2112.3|2112|2112.4|2112.1|2112.4|2112.1|2112.3|2112|12
1610960500000|2021-01-18 09:01:40|||||||||2
1610960520000|2021-01-18 09:02:00|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2
1610960530000|2021-01-18 09:02:10|2112.3|2112|2112.4|2112.1|2112.4|2112.1|2112.3|2112|11
1610960540000|2021-01-18 09:02:20|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|4
1610960550000|2021-01-18 09:02:30|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|4
1610960560000|2021-01-18 09:02:40|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|1
1610960570000|2021-01-18 09:02:50|||||||||1
1610960600000|2021-01-18 09:03:20|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2
1610960610000|2021-01-18 09:03:30|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|1
1610960650000|2021-01-18 09:04:10|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|1
1610960660000|2021-01-18 09:04:20|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|1
1610960670000|2021-01-18 09:04:30|2112.5|2112.2|2112.4|2112.1|2112.5|2112.2|2112.4|2112.1|3
1610960680000|2021-01-18 09:04:40|2112.5|2112.2|2112.6|2112.3|2112.6|2112.3|2112.5|2112.2|2
1610960690000|2021-01-18 09:04:50|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|1
1610960710000|2021-01-18 09:05:10|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|1
1610960720000|2021-01-18 09:05:20|2113.4|2113.1|2113.5|2113.2|2113.5|2113.2|2113.4|2113.1|4
1610960750000|2021-01-18 09:05:50|2113.7|2113.4|2113.6|2113.3|2113.7|2113.4|2113.6|2113.3|3
1610960770000|2021-01-18 09:06:10|2113.9|2113.6|2114|2113.7|2114|2113.7|2113.9|2113.6|5
1610960790000|2021-01-18 09:06:30|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|1
1610960800000|2021-01-18 09:06:40|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|1
1610960830000|2021-01-18 09:07:10|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|1
1610960860000|2021-01-18 09:07:40|2113.6|2113.3|2114.1|2113.8|2114.1|2113.8|2113.6|2113.3|2
1610960870000|2021-01-18 09:07:50|2113.4|2113.1|2113.2|2112.9|2113.4|2113.1|2113.2|2112.9|9
1610960890000|2021-01-18 09:08:10|2113.4|2113.1|2113.7|2113.4|2113.7|2113.4|2113.4|2113.1|6
1610960900000|2021-01-18 09:08:20|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|1
1610960920000|2021-01-18 09:08:40|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|2
1610960950000|2021-01-18 09:09:10|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|1
1610960960000|2021-01-18 09:09:20|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|2
1610960990000|2021-01-18 09:09:50|||||||||3
1610961000000|2021-01-18 09:10:00|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|1
1610961030000|2021-01-18 09:10:30|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|1
1610961070000|2021-01-18 09:11:10|2114.7|2114.4|2115.1|2114.8|2115.1|2114.8|2114.7|2114.4|3
1610961080000|2021-01-18 09:11:20|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|1
1610961110000|2021-01-18 09:11:50|2115.4|2115.1|2115.8|2115.5|2115.8|2115.5|2115.4|2115.1|6
1610961130000|2021-01-18 09:12:10|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|1
1610961150000|2021-01-18 09:12:30|2115.8|2115.5|2116.2|2115.9|2116.2|2115.9|2115.8|2115.5|4
1610961190000|2021-01-18 09:13:10|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|1
1610961200000|2021-01-18 09:13:20|2116.2|2115.9|2115.5|2115.2|2116.2|2115.9|2115.5|2115.2|2
1610961210000|2021-01-18 09:13:30|||||||||2
1610961230000|2021-01-18 09:13:50|2116.1|2115.8|2116.2|2115.9|2116.2|2115.9|2116.1|2115.8|6
1610961250000|2021-01-18 09:14:10|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1610961280000|2021-01-18 09:14:40|||||||||1
1610961310000|2021-01-18 09:15:10|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|1
1610961330000|2021-01-18 09:15:30|||||||||2
1610961340000|2021-01-18 09:15:40|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|1
1610961350000|2021-01-18 09:15:50|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|1
1610961390000|2021-01-18 09:16:30|||||||||1
1610961410000|2021-01-18 09:16:50|2116.8|2116.5|2117.7|2117.4|2117.7|2117.4|2116.8|2116.5|31
1610961420000|2021-01-18 09:17:00|||||||||4
1610961430000|2021-01-18 09:17:10|2117.9|2117.6|2118|2117.7|2118|2117.7|2117.9|2117.6|6
1610961440000|2021-01-18 09:17:20|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|1
1610961450000|2021-01-18 09:17:30|2118|2117.7|2117.8|2117.5|2118|2117.7|2117.8|2117.5|3
1610961470000|2021-01-18 09:17:50|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|1
1610961490000|2021-01-18 09:18:10|||||||||6
1610961500000|2021-01-18 09:18:20|2118.3|2118|2118.9|2118.6|2118.9|2118.6|2118.3|2118|9
1610961510000|2021-01-18 09:18:30|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|1
1610961520000|2021-01-18 09:18:40|2118.6|2118.3|2118.5|2118.2|2118.8|2118.5|2118.4|2118.1|7
1610961530000|2021-01-18 09:18:50|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2
1610961540000|2021-01-18 09:19:00|2118|2117.7|2118.3|2118|2118.3|2118|2117.7|2117.4|7
1610961550000|2021-01-18 09:19:10|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|1
1610961560000|2021-01-18 09:19:20|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|1
1610961590000|2021-01-18 09:19:50|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|1
1610961610000|2021-01-18 09:20:10|2117.3|2117|2117.6|2117.3|2117.6|2117.3|2117.3|2117|3
1610961620000|2021-01-18 09:20:20|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|1
1610961630000|2021-01-18 09:20:30|||||||||2
1610961660000|2021-01-18 09:21:00|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|1
1610961680000|2021-01-18 09:21:20|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|1
1610961690000|2021-01-18 09:21:30|2117.8|2117.5|2118.1|2117.8|2118.1|2117.8|2117.8|2117.5|7
1610961700000|2021-01-18 09:21:40|||||||||1
1610961710000|2021-01-18 09:21:50|2118.2|2117.9|2118.1|2117.8|2118.2|2117.9|2118.1|2117.8|3
1610961720000|2021-01-18 09:22:00|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2
1610961740000|2021-01-18 09:22:20|2117.5|2117.2|2117.2|2116.9|2117.5|2117.2|2117.2|2116.9|3
1610961770000|2021-01-18 09:22:50|2117.5|2117.2|2118|2117.7|2118|2117.7|2117.5|2117.2|10
1610961780000|2021-01-18 09:23:00|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|1
1610961790000|2021-01-18 09:23:10|2118.3|2118|2117.9|2117.6|2118.3|2118|2117.9|2117.6|7
1610961800000|2021-01-18 09:23:20|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|1
1610961810000|2021-01-18 09:23:30|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2
1610961820000|2021-01-18 09:23:40|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|1
1610961840000|2021-01-18 09:24:00|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|2
1610961850000|2021-01-18 09:24:10|||||||||1
1610961890000|2021-01-18 09:24:50|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|1
1610961920000|2021-01-18 09:25:20|2117.3|2117|2117.3|2117|2117.3|2117|2117.3|2117|2
1610961940000|2021-01-18 09:25:40|2117.6|2117.3|2117.8|2117.5|2118|2117.7|2117.6|2117.3|4
1610961960000|2021-01-18 09:26:00|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|1
1610961980000|2021-01-18 09:26:20|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|1
1610961990000|2021-01-18 09:26:30|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|1
1610962020000|2021-01-18 09:27:00|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|1
1610962030000|2021-01-18 09:27:10|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|1
1610962070000|2021-01-18 09:27:50|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|1
1610962080000|2021-01-18 09:28:00|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|2
1610962120000|2021-01-18 09:28:40|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|1
1610962150000|2021-01-18 09:29:10|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|1
1610962160000|2021-01-18 09:29:20|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|15
1610962180000|2021-01-18 09:29:40|||||||||7
1610962190000|2021-01-18 09:29:50|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2
1610962200000|2021-01-18 09:30:00|2119.4|2119.1|2118.9|2118.6|2119.4|2119.1|2118.9|2118.6|23
1610962210000|2021-01-18 09:30:10|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|8
1610962220000|2021-01-18 09:30:20|2119.1|2118.8|2119|2118.7|2119.1|2118.8|2119|2118.7|2
1610962230000|2021-01-18 09:30:30|2118.8|2118.5|2118.3|2118|2118.8|2118.5|2118.3|2118|7
1610962260000|2021-01-18 09:31:00|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|3
1610962270000|2021-01-18 09:31:10|2117.8|2117.5|2117.7|2117.4|2117.8|2117.5|2117.7|2117.4|3
1610962300000|2021-01-18 09:31:40|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|8
1610962310000|2021-01-18 09:31:50|2118.3|2118|2118.1|2117.8|2118.4|2118.1|2118.1|2117.8|4
1610962330000|2021-01-18 09:32:10|2118|2117.7|2117.9|2117.6|2118|2117.7|2117.9|2117.6|3
1610962360000|2021-01-18 09:32:40|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|3
1610962370000|2021-01-18 09:32:50|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|1
1610962390000|2021-01-18 09:33:10|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2
1610962410000|2021-01-18 09:33:30|2117.8|2117.5|2117.7|2117.4|2117.8|2117.5|2117.7|2117.4|2
1610962420000|2021-01-18 09:33:40|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|4
1610962440000|2021-01-18 09:34:00|||||||||2
1610962460000|2021-01-18 09:34:20|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2
1610962470000|2021-01-18 09:34:30|||||||||1
1610962510000|2021-01-18 09:35:10|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|1
1610962520000|2021-01-18 09:35:20|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|1
1610962540000|2021-01-18 09:35:40|||||||||4
1610962570000|2021-01-18 09:36:10|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|1
1610962580000|2021-01-18 09:36:20|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2
1610962590000|2021-01-18 09:36:30|||||||||1
1610962600000|2021-01-18 09:36:40|2118.5|2118.2|2118.6|2118.3|2118.6|2118.3|2118.5|2118.2|4
1610962610000|2021-01-18 09:36:50|2118.7|2118.4|2119.1|2118.8|2119.1|2118.8|2118.7|2118.4|15
1610962620000|2021-01-18 09:37:00|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|6
1610962630000|2021-01-18 09:37:10|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|26
1610962640000|2021-01-18 09:37:20|||||||||4
1610962660000|2021-01-18 09:37:40|2119.4|2119.1|2119.7|2119.4|2119.7|2119.4|2119.4|2119.1|17
1610962680000|2021-01-18 09:38:00|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|1
1610962720000|2021-01-18 09:38:40|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2
1610962740000|2021-01-18 09:39:00|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|3
1610962760000|2021-01-18 09:39:20|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|4
1610962780000|2021-01-18 09:39:40|2118.1|2117.8|2118.4|2118.1|2118.4|2118.1|2118.1|2117.8|8
1610962790000|2021-01-18 09:39:50|||||||||1
1610962810000|2021-01-18 09:40:10|2118.8|2118.5|2118.5|2118.2|2118.8|2118.5|2118.5|2118.2|5
1610962830000|2021-01-18 09:40:30|2118.4|2118.1|2118.5|2118.2|2118.5|2118.2|2118.4|2118.1|4
1610962870000|2021-01-18 09:41:10|2118.7|2118.4|2118.5|2118.2|2118.7|2118.4|2118.5|2118.2|7
1610962910000|2021-01-18 09:41:50|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|5
1610962930000|2021-01-18 09:42:10|||||||||2
1610962950000|2021-01-18 09:42:30|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|1
1610962960000|2021-01-18 09:42:40|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2
1610962970000|2021-01-18 09:42:50|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|1
1610962980000|2021-01-18 09:43:00|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2
1610962990000|2021-01-18 09:43:10|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|1
1610963000000|2021-01-18 09:43:20|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|3
1610963030000|2021-01-18 09:43:50|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|3
1610963050000|2021-01-18 09:44:10|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|1
1610963100000|2021-01-18 09:45:00|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|2
1610963140000|2021-01-18 09:45:40|2118.8|2118.5|2119.1|2118.8|2119.1|2118.8|2118.8|2118.5|4
1610963170000|2021-01-18 09:46:10|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|2
1610963190000|2021-01-18 09:46:30|2119.4|2119.1|2119.1|2118.8|2119.4|2119.1|2119.1|2118.8|2
1610963230000|2021-01-18 09:47:10|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2
1610963240000|2021-01-18 09:47:20|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|1
1610963250000|2021-01-18 09:47:30|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|2
1610963280000|2021-01-18 09:48:00|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|1
1610963290000|2021-01-18 09:48:10|2117.8|2117.5|2117.4|2117.1|2117.8|2117.5|2117.4|2117.1|4
1610963310000|2021-01-18 09:48:30|2117.2|2116.9|2116.6|2116.3|2117.2|2116.9|2116.6|2116.3|9
1610963320000|2021-01-18 09:48:40|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2
1610963330000|2021-01-18 09:48:50|2116.3|2116|2116.2|2115.9|2116.3|2116|2116.2|2115.9|4
1610963340000|2021-01-18 09:49:00|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2
1610963350000|2021-01-18 09:49:10|2115.8|2115.5|2116.1|2115.8|2116.3|2116|2115.8|2115.5|7
1610963370000|2021-01-18 09:49:30|2116|2115.7|2115.8|2115.5|2116|2115.7|2115.8|2115.5|3
1610963380000|2021-01-18 09:49:40|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2
1610963400000|2021-01-18 09:50:00|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|1
1610963420000|2021-01-18 09:50:20|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|2
1610963490000|2021-01-18 09:51:30|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|3
1610963500000|2021-01-18 09:51:40|2116.3|2116|2116.2|2115.9|2116.3|2116|2116.2|2115.9|2
1610963510000|2021-01-18 09:51:50|2116|2115.7|2116.1|2115.8|2116.1|2115.8|2115.9|2115.6|4
1610963540000|2021-01-18 09:52:20|2115.4|2115.1|2115.9|2115.6|2115.9|2115.6|2115.4|2115.1|6
1610963550000|2021-01-18 09:52:30|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|1
1610963560000|2021-01-18 09:52:40|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|1
1610963620000|2021-01-18 09:53:40|2116.4|2116.1|2116.5|2116.2|2116.5|2116.2|2116.4|2116.1|2
1610963630000|2021-01-18 09:53:50|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|1
1610963670000|2021-01-18 09:54:30|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|1
1610963720000|2021-01-18 09:55:20|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|3
1610963760000|2021-01-18 09:56:00|||||||||1
1610963780000|2021-01-18 09:56:20|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1610963790000|2021-01-18 09:56:30|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|1
1610963810000|2021-01-18 09:56:50|||||||||1
1610963820000|2021-01-18 09:57:00|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|24
1610963830000|2021-01-18 09:57:10|2116.7|2116.4|2116.6|2116.3|2116.7|2116.4|2116.6|2116.3|2
1610963840000|2021-01-18 09:57:20|||||||||1
1610963850000|2021-01-18 09:57:30|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|4
1610963860000|2021-01-18 09:57:40|||||||||1
1610963870000|2021-01-18 09:57:50|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2
1610963900000|2021-01-18 09:58:20|2116.9|2116.6|2116.8|2116.5|2117|2116.7|2116.8|2116.5|3
1610963920000|2021-01-18 09:58:40|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|3
1610963990000|2021-01-18 09:59:50|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|12
1610964000000|2021-01-18 10:00:00|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.7|2115.4|8
1610964020000|2021-01-18 10:00:20|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|3
1610964040000|2021-01-18 10:00:40|2115.9|2115.6|2115.6|2115.3|2115.9|2115.6|2115.6|2115.3|11
1610964050000|2021-01-18 10:00:50|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2
1610964060000|2021-01-18 10:01:00|||||||||1
1610964080000|2021-01-18 10:01:20|2116|2115.7|2116|2115.7|2116|2115.7|2116|2115.7|1
1610964120000|2021-01-18 10:02:00|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|1
1610964160000|2021-01-18 10:02:40|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.5|2115.2|4
1610964170000|2021-01-18 10:02:50|||||||||4
1610964210000|2021-01-18 10:03:30|2115|2114.7|2115.3|2115|2115.3|2115|2115|2114.7|8
1610964220000|2021-01-18 10:03:40|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|1
1610964240000|2021-01-18 10:04:00|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|11
1610964260000|2021-01-18 10:04:20|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|1
1610964280000|2021-01-18 10:04:40|2116|2115.7|2116|2115.7|2116|2115.7|2116|2115.7|3
1610964290000|2021-01-18 10:04:50|2116.2|2115.9|2116.4|2116.1|2116.4|2116.1|2116.2|2115.9|2
1610964300000|2021-01-18 10:05:00|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|1
1610964310000|2021-01-18 10:05:10|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|1
1610964340000|2021-01-18 10:05:40|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2
1610964370000|2021-01-18 10:06:10|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|3
1610964380000|2021-01-18 10:06:20|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2
1610964400000|2021-01-18 10:06:40|||||||||1
1610964420000|2021-01-18 10:07:00|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1610964490000|2021-01-18 10:08:10|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|1
1610964510000|2021-01-18 10:08:30|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|1
1610964580000|2021-01-18 10:09:40|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|1
1610964600000|2021-01-18 10:10:00|2117.1|2116.8|2117.2|2116.9|2117.2|2116.9|2117.1|2116.8|3
1610964620000|2021-01-18 10:10:20|2117.3|2117|2117.3|2117|2117.3|2117|2117.3|2117|2
1610964630000|2021-01-18 10:10:30|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|1
1610964640000|2021-01-18 10:10:40|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2
1610964650000|2021-01-18 10:10:50|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|6
1610964660000|2021-01-18 10:11:00|2117.7|2117.4|2117.6|2117.3|2117.7|2117.4|2117.6|2117.3|2
1610964670000|2021-01-18 10:11:10|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|1
1610964690000|2021-01-18 10:11:30|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|1
1610964730000|2021-01-18 10:12:10|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|1
1610964750000|2021-01-18 10:12:30|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|17
1610964760000|2021-01-18 10:12:40|||||||||7
1610964790000|2021-01-18 10:13:10|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|1
1610964820000|2021-01-18 10:13:40|2117.5|2117.2|2117.8|2117.5|2117.8|2117.5|2117.5|2117.2|4
1610964840000|2021-01-18 10:14:00|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2
1610964850000|2021-01-18 10:14:10|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|1
1610964880000|2021-01-18 10:14:40|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2
1610964910000|2021-01-18 10:15:10|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|1
1610964950000|2021-01-18 10:15:50|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|3
1610964960000|2021-01-18 10:16:00|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|1
1610964980000|2021-01-18 10:16:20|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|1
1610964990000|2021-01-18 10:16:30|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|1
1610965000000|2021-01-18 10:16:40|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|1
1610965020000|2021-01-18 10:17:00|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|1
1610965040000|2021-01-18 10:17:20|2118|2117.7|2117.8|2117.5|2118|2117.7|2117.8|2117.5|2
1610965080000|2021-01-18 10:18:00|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|1
1610965120000|2021-01-18 10:18:40|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|1
1610965140000|2021-01-18 10:19:00|2118.7|2118.4|2119.1|2118.8|2119.1|2118.8|2118.7|2118.4|11
1610965150000|2021-01-18 10:19:10|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|6
1610965160000|2021-01-18 10:19:20|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|3
1610965200000|2021-01-18 10:20:00|||||||||1
1610965210000|2021-01-18 10:20:10|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|1
1610965220000|2021-01-18 10:20:20|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|1
1610965230000|2021-01-18 10:20:30|2118.8|2118.5|2119|2118.7|2119|2118.7|2118.8|2118.5|2
1610965260000|2021-01-18 10:21:00|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2
1610965280000|2021-01-18 10:21:20|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2
1610965320000|2021-01-18 10:22:00|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|1
1610965350000|2021-01-18 10:22:30|||||||||1
1610965390000|2021-01-18 10:23:10|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|5
1610965400000|2021-01-18 10:23:20|2119.5|2119.2|2119.8|2119.5|2119.8|2119.5|2119.5|2119.2|2
1610965420000|2021-01-18 10:23:40|2119.1|2118.8|2119|2118.7|2119.1|2118.8|2119|2118.7|8
1610965470000|2021-01-18 10:24:30|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|4
1610965490000|2021-01-18 10:24:50|2118.7|2118.4|2118|2117.7|2118.7|2118.4|2118|2117.7|6
1610965500000|2021-01-18 10:25:00|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|2
1610965540000|2021-01-18 10:25:40|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1610965550000|2021-01-18 10:25:50|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|1
1610965620000|2021-01-18 10:27:00|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1610965700000|2021-01-18 10:28:20|2119|2118.7|2119.2|2118.9|2119.2|2118.9|2119|2118.7|2
1610965710000|2021-01-18 10:28:30|||||||||1
1610965730000|2021-01-18 10:28:50|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1610965780000|2021-01-18 10:29:40|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|1
1610965800000|2021-01-18 10:30:00|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.4|2119.1|3
1610965840000|2021-01-18 10:30:40|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2
1610965860000|2021-01-18 10:31:00|2118.9|2118.6|2118.8|2118.5|2118.9|2118.6|2118.8|2118.5|2
1610965870000|2021-01-18 10:31:10|2118.9|2118.6|2118.8|2118.5|2118.9|2118.6|2118.8|2118.5|2
1610965880000|2021-01-18 10:31:20|||||||||2
1610965890000|2021-01-18 10:31:30|2118.7|2118.4|2118.8|2118.5|2118.8|2118.5|2118.7|2118.4|3
1610965900000|2021-01-18 10:31:40|2119.1|2118.8|2119.2|2118.9|2119.2|2118.9|2119.1|2118.8|3
1610965920000|2021-01-18 10:32:00|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|1
1610965950000|2021-01-18 10:32:30|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|5
1610965970000|2021-01-18 10:32:50|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|3
1610966000000|2021-01-18 10:33:20|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.6|2118.3|7
1610966010000|2021-01-18 10:33:30|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|1
1610966030000|2021-01-18 10:33:50|||||||||2
1610966040000|2021-01-18 10:34:00|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|5
1610966060000|2021-01-18 10:34:20|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|4
1610966080000|2021-01-18 10:34:40|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|1
1610966100000|2021-01-18 10:35:00|||||||||1
1610966150000|2021-01-18 10:35:50|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|1
1610966210000|2021-01-18 10:36:50|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2
1610966250000|2021-01-18 10:37:30|2119.4|2119.1|2119.3|2119|2119.4|2119.1|2119.3|2119|3
1610966260000|2021-01-18 10:37:40|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|1
1610966270000|2021-01-18 10:37:50|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1610966330000|2021-01-18 10:38:50|2118.9|2118.6|2119.2|2118.9|2119.2|2118.9|2118.9|2118.6|3
1610966370000|2021-01-18 10:39:30|||||||||2
1610966410000|2021-01-18 10:40:10|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2
1610966450000|2021-01-18 10:40:50|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|3
1610966470000|2021-01-18 10:41:10|||||||||1
1610966490000|2021-01-18 10:41:30|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|3
1610966500000|2021-01-18 10:41:40|||||||||1
1610966510000|2021-01-18 10:41:50|2120.2|2119.9|2120.5|2120.2|2120.5|2120.2|2120.2|2119.9|10
1610966530000|2021-01-18 10:42:10|2120.7|2120.4|2120.5|2120.2|2120.7|2120.4|2120.5|2120.2|25
1610966540000|2021-01-18 10:42:20|2120.1|2119.8|2120.4|2120.1|2120.4|2120.1|2120.1|2119.8|3
1610966560000|2021-01-18 10:42:40|2120.1|2119.8|2120.5|2120.2|2120.5|2120.2|2120.1|2119.8|2
1610966570000|2021-01-18 10:42:50|2120.2|2119.9|2120.1|2119.8|2120.2|2119.9|2120.1|2119.8|6
1610966590000|2021-01-18 10:43:10|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|1
1610966600000|2021-01-18 10:43:20|||||||||4
1610966610000|2021-01-18 10:43:30|||||||||1
1610966630000|2021-01-18 10:43:50|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|1
1610966660000|2021-01-18 10:44:20|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610966700000|2021-01-18 10:45:00|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2
1610966710000|2021-01-18 10:45:10|||||||||1
1610966720000|2021-01-18 10:45:20|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|4
1610966740000|2021-01-18 10:45:40|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2
1610966760000|2021-01-18 10:46:00|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|1
1610966820000|2021-01-18 10:47:00|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|4
1610966860000|2021-01-18 10:47:40|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|8
1610966870000|2021-01-18 10:47:50|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|3
1610966880000|2021-01-18 10:48:00|||||||||1
1610966910000|2021-01-18 10:48:30|2120.9|2120.6|2120.8|2120.5|2120.9|2120.6|2120.8|2120.5|8
1610966920000|2021-01-18 10:48:40|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|3
1610966950000|2021-01-18 10:49:10|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|4
1610966960000|2021-01-18 10:49:20|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2
1610966990000|2021-01-18 10:49:50|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610967020000|2021-01-18 10:50:20|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610967110000|2021-01-18 10:51:50|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|1
1610967170000|2021-01-18 10:52:50|2120.7|2120.4|2120.5|2120.2|2120.7|2120.4|2120.5|2120.2|2
1610967190000|2021-01-18 10:53:10|2120.4|2120.1|2120.3|2120|2120.4|2120.1|2120.3|2120|2
1610967230000|2021-01-18 10:53:50|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|1
1610967260000|2021-01-18 10:54:20|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|3
1610967270000|2021-01-18 10:54:30|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2
1610967280000|2021-01-18 10:54:40|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610967350000|2021-01-18 10:55:50|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1610967430000|2021-01-18 10:57:10|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|1
1610967490000|2021-01-18 10:58:10|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1610967540000|2021-01-18 10:59:00|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|1
1610967600000|2021-01-18 11:00:00|2120.7|2120.4|2120.8|2120.5|2120.8|2120.5|2120.7|2120.4|3
1610967670000|2021-01-18 11:01:10|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|1
1610967690000|2021-01-18 11:01:30|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|19
1610967720000|2021-01-18 11:02:00|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|1
1610967740000|2021-01-18 11:02:20|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|3
1610967770000|2021-01-18 11:02:50|2121.5|2121.2|2120.9|2120.6|2121.5|2121.2|2120.9|2120.6|2
1610967780000|2021-01-18 11:03:00|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1610967810000|2021-01-18 11:03:30|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|3
1610967830000|2021-01-18 11:03:50|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|1
1610967850000|2021-01-18 11:04:10|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1610967890000|2021-01-18 11:04:50|||||||||1
1610967920000|2021-01-18 11:05:20|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1610967950000|2021-01-18 11:05:50|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|1
1610967970000|2021-01-18 11:06:10|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1610967980000|2021-01-18 11:06:20|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1610967990000|2021-01-18 11:06:30|2121.8|2121.5|2122.3|2122|2122.3|2122|2121.8|2121.5|3
1610968000000|2021-01-18 11:06:40|||||||||2
1610968010000|2021-01-18 11:06:50|||||||||1
1610968020000|2021-01-18 11:07:00|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|5
1610968030000|2021-01-18 11:07:10|2122.6|2122.3|2123.9|2123.6|2123.9|2123.6|2122.6|2122.3|28
1610968040000|2021-01-18 11:07:20|2124.1|2123.8|2123.9|2123.6|2124.1|2123.8|2123.7|2123.4|14
1610968050000|2021-01-18 11:07:30|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610968070000|2021-01-18 11:07:50|2123.5|2123.2|2123.4|2123.1|2123.5|2123.2|2123.4|2123.1|4
1610968080000|2021-01-18 11:08:00|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|12
1610968100000|2021-01-18 11:08:20|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|6
1610968110000|2021-01-18 11:08:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610968120000|2021-01-18 11:08:40|2124.3|2124|2124.8|2124.5|2124.8|2124.5|2124.3|2124|14
1610968130000|2021-01-18 11:08:50|2124.7|2124.4|2125.1|2124.8|2125.1|2124.8|2124.7|2124.4|23
1610968140000|2021-01-18 11:09:00|2125.2|2124.9|2124.8|2124.5|2125.2|2124.9|2124.8|2124.5|14
1610968170000|2021-01-18 11:09:30|2124.7|2124.4|2125.1|2124.8|2125.1|2124.8|2124.7|2124.4|3
1610968180000|2021-01-18 11:09:40|2125.5|2125.2|2125.3|2125|2125.9|2125.6|2125.3|2125|23
1610968190000|2021-01-18 11:09:50|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2
1610968210000|2021-01-18 11:10:10|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2125|2124.7|3
1610968240000|2021-01-18 11:10:40|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610968260000|2021-01-18 11:11:00|2125.4|2125.1|2125.5|2125.2|2125.5|2125.2|2125.4|2125.1|4
1610968280000|2021-01-18 11:11:20|2125.2|2124.9|2124.7|2124.4|2125.2|2124.9|2124.7|2124.4|8
1610968310000|2021-01-18 11:11:50|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1610968320000|2021-01-18 11:12:00|2125|2124.7|2125.4|2125.1|2125.4|2125.1|2125|2124.7|7
1610968330000|2021-01-18 11:12:10|2125.7|2125.4|2125.5|2125.2|2125.7|2125.4|2125.5|2125.2|2
1610968340000|2021-01-18 11:12:20|2125.4|2125.1|2126.6|2126.3|2126.6|2126.3|2125.4|2125.1|32
1610968350000|2021-01-18 11:12:30|2126.3|2126|2126.3|2126|2126.3|2126|2126|2125.7|12
1610968370000|2021-01-18 11:12:50|2126.7|2126.4|2127.1|2126.8|2127.1|2126.8|2126.7|2126.4|8
1610968380000|2021-01-18 11:13:00|2127.2|2126.9|2126.9|2126.6|2127.6|2127.3|2126.9|2126.6|12
1610968390000|2021-01-18 11:13:10|2127|2126.7|2127.2|2126.9|2127.2|2126.9|2127|2126.7|2
1610968400000|2021-01-18 11:13:20|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2
1610968410000|2021-01-18 11:13:30|2126.7|2126.4|2127|2126.7|2127|2126.7|2126.7|2126.4|11
1610968420000|2021-01-18 11:13:40|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2127.2|2126.9|3
1610968430000|2021-01-18 11:13:50|2126.8|2126.5|2126.7|2126.4|2126.8|2126.5|2126.7|2126.4|2
1610968440000|2021-01-18 11:14:00|2126.9|2126.6|2127.5|2127.2|2127.5|2127.2|2126.9|2126.6|9
1610968450000|2021-01-18 11:14:10|2127.8|2127.5|2128|2127.7|2128|2127.7|2127.8|2127.5|10
1610968460000|2021-01-18 11:14:20|2127.6|2127.3|2127.5|2127.2|2127.6|2127.3|2127.5|2127.2|6
1610968470000|2021-01-18 11:14:30|2127.7|2127.4|2127.6|2127.3|2127.7|2127.4|2127.6|2127.3|5
1610968480000|2021-01-18 11:14:40|2127.1|2126.8|2126.8|2126.5|2127.1|2126.8|2126.8|2126.5|6
1610968500000|2021-01-18 11:15:00|2127.7|2127.4|2127.4|2127.1|2127.7|2127.4|2127.4|2127.1|15
1610968510000|2021-01-18 11:15:10|2127.2|2126.9|2127.2|2126.9|2127.3|2127|2127.2|2126.9|17
1610968520000|2021-01-18 11:15:20|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610968540000|2021-01-18 11:15:40|||||||||1
1610968550000|2021-01-18 11:15:50|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|4
1610968560000|2021-01-18 11:16:00|||||||||3
1610968570000|2021-01-18 11:16:10|2127|2126.7|2126.9|2126.6|2127.1|2126.8|2126.9|2126.6|5
1610968580000|2021-01-18 11:16:20|2126.7|2126.4|2126.5|2126.2|2126.7|2126.4|2126.3|2126|22
1610968590000|2021-01-18 11:16:30|||||||||2
1610968600000|2021-01-18 11:16:40|2126.2|2125.9|2126.6|2126.3|2126.6|2126.3|2126.2|2125.9|7
1610968620000|2021-01-18 11:17:00|2126|2125.7|2125.7|2125.4|2126|2125.7|2125.7|2125.4|4
1610968630000|2021-01-18 11:17:10|2126|2125.7|2126.1|2125.8|2126.1|2125.8|2126|2125.7|4
1610968650000|2021-01-18 11:17:30|2126.2|2125.9|2126.1|2125.8|2126.2|2125.9|2126.1|2125.8|2
1610968660000|2021-01-18 11:17:40|||||||||1
1610968680000|2021-01-18 11:18:00|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2
1610968690000|2021-01-18 11:18:10|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2
1610968700000|2021-01-18 11:18:20|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1610968710000|2021-01-18 11:18:30|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|3
1610968740000|2021-01-18 11:19:00|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1610968760000|2021-01-18 11:19:20|2125.5|2125.2|2126.4|2126.1|2126.4|2126.1|2125.5|2125.2|10
1610968770000|2021-01-18 11:19:30|2126.9|2126.6|2127.3|2127|2127.3|2127|2126.8|2126.5|15
1610968780000|2021-01-18 11:19:40|2127.4|2127.1|2127.7|2127.4|2127.8|2127.5|2127.3|2127|18
1610968790000|2021-01-18 11:19:50|2127.9|2127.6|2127.9|2127.6|2128|2127.7|2127.9|2127.6|7
1610968800000|2021-01-18 11:20:00|2127.8|2127.5|2127.3|2127|2128|2127.7|2127.3|2127|141
1610968810000|2021-01-18 11:20:10|2127.1|2126.8|2126.2|2125.9|2127.1|2126.8|2126.2|2125.9|11
1610968820000|2021-01-18 11:20:20|2126.5|2126.2|2126.6|2126.3|2126.6|2126.3|2126.2|2125.9|5
1610968850000|2021-01-18 11:20:50|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2
1610968860000|2021-01-18 11:21:00|2126.8|2126.5|2127|2126.7|2127|2126.7|2126.8|2126.5|4
1610968880000|2021-01-18 11:21:20|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2
1610968890000|2021-01-18 11:21:30|2127.1|2126.8|2127.4|2127.1|2127.4|2127.1|2127.1|2126.8|14
1610968910000|2021-01-18 11:21:50|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|2
1610968920000|2021-01-18 11:22:00|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|5
1610968930000|2021-01-18 11:22:10|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|2
1610968940000|2021-01-18 11:22:20|2127.4|2127.1|2127.5|2127.2|2127.5|2127.2|2127.4|2127.1|11
1610968950000|2021-01-18 11:22:30|2127.3|2127|2127.2|2126.9|2127.3|2127|2127.2|2126.9|3
1610968960000|2021-01-18 11:22:40|||||||||1
1610968970000|2021-01-18 11:22:50|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2
1610969000000|2021-01-18 11:23:20|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610969020000|2021-01-18 11:23:40|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|3
1610969040000|2021-01-18 11:24:00|2127.7|2127.4|2127.6|2127.3|2127.7|2127.4|2127.6|2127.3|2
1610969060000|2021-01-18 11:24:20|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2
1610969080000|2021-01-18 11:24:40|2127.6|2127.3|2127.4|2127.1|2127.6|2127.3|2127.4|2127.1|10
1610969090000|2021-01-18 11:24:50|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610969110000|2021-01-18 11:25:10|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|1
1610969120000|2021-01-18 11:25:20|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|1
1610969130000|2021-01-18 11:25:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610969160000|2021-01-18 11:26:00|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|1
1610969170000|2021-01-18 11:26:10|||||||||1
1610969180000|2021-01-18 11:26:20|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|3
1610969190000|2021-01-18 11:26:30|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1610969200000|2021-01-18 11:26:40|2125.3|2125|2125.4|2125.1|2125.4|2125.1|2125.3|2125|16
1610969260000|2021-01-18 11:27:40|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610969280000|2021-01-18 11:28:00|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|2
1610969300000|2021-01-18 11:28:20|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1610969310000|2021-01-18 11:28:30|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|4
1610969320000|2021-01-18 11:28:40|||||||||1
1610969340000|2021-01-18 11:29:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1610969350000|2021-01-18 11:29:10|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1610969360000|2021-01-18 11:29:20|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|4
1610969380000|2021-01-18 11:29:40|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2
1610969390000|2021-01-18 11:29:50|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610969400000|2021-01-18 11:30:00|2125.3|2125|2125.5|2125.2|2125.5|2125.2|2125.3|2125|6
1610969410000|2021-01-18 11:30:10|2125.6|2125.3|2125.4|2125.1|2125.6|2125.3|2125.4|2125.1|3
1610969430000|2021-01-18 11:30:30|2124.8|2124.5|2124.2|2123.9|2124.8|2124.5|2124.2|2123.9|25
1610969440000|2021-01-18 11:30:40|2124.4|2124.1|2124.9|2124.6|2124.9|2124.6|2124.4|2124.1|4
1610969490000|2021-01-18 11:31:30|2123.5|2123.2|2124|2123.7|2124|2123.7|2123.3|2123|26
1610969500000|2021-01-18 11:31:40|2123.7|2123.4|2124|2123.7|2124|2123.7|2123.7|2123.4|17
1610969510000|2021-01-18 11:31:50|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2
1610969540000|2021-01-18 11:32:20|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2124|2123.7|3
1610969550000|2021-01-18 11:32:30|2124.3|2124|2124.5|2124.2|2124.5|2124.2|2124.3|2124|6
1610969570000|2021-01-18 11:32:50|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.4|2124.1|2
1610969590000|2021-01-18 11:33:10|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610969620000|2021-01-18 11:33:40|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2
1610969630000|2021-01-18 11:33:50|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|3
1610969640000|2021-01-18 11:34:00|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2125|2124.7|3
1610969650000|2021-01-18 11:34:10|2125.4|2125.1|2125|2124.7|2125.4|2125.1|2125|2124.7|3
1610969680000|2021-01-18 11:34:40|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1610969690000|2021-01-18 11:34:50|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610969730000|2021-01-18 11:35:30|2124.6|2124.3|2124.8|2124.5|2124.8|2124.5|2124.6|2124.3|2
1610969740000|2021-01-18 11:35:40|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1610969750000|2021-01-18 11:35:50|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610969760000|2021-01-18 11:36:00|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.9|2124.6|2
1610969800000|2021-01-18 11:36:40|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1610969830000|2021-01-18 11:37:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1610969850000|2021-01-18 11:37:30|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2
1610969900000|2021-01-18 11:38:20|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|3
1610969940000|2021-01-18 11:39:00|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|3
1610969960000|2021-01-18 11:39:20|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|3
1610969990000|2021-01-18 11:39:50|||||||||1
1610970020000|2021-01-18 11:40:20|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2
1610970030000|2021-01-18 11:40:30|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610970050000|2021-01-18 11:40:50|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610970080000|2021-01-18 11:41:20|2125.9|2125.6|2125.9|2125.6|2126.2|2125.9|2125.9|2125.6|5
1610970110000|2021-01-18 11:41:50|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610970120000|2021-01-18 11:42:00|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2
1610970140000|2021-01-18 11:42:20|||||||||2
1610970160000|2021-01-18 11:42:40|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2
1610970200000|2021-01-18 11:43:20|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2125|2124.7|3
1610970210000|2021-01-18 11:43:30|||||||||1
1610970220000|2021-01-18 11:43:40|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2
1610970230000|2021-01-18 11:43:50|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1610970290000|2021-01-18 11:44:50|2124.7|2124.4|2124.3|2124|2124.7|2124.4|2124.3|2124|3
1610970300000|2021-01-18 11:45:00|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1610970310000|2021-01-18 11:45:10|2124|2123.7|2123.6|2123.3|2124|2123.7|2123.6|2123.3|7
1610970320000|2021-01-18 11:45:20|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|3
1610970330000|2021-01-18 11:45:30|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|2
1610970360000|2021-01-18 11:46:00|||||||||2
1610970400000|2021-01-18 11:46:40|2124.1|2123.8|2124|2123.7|2124.1|2123.8|2124|2123.7|4
1610970410000|2021-01-18 11:46:50|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2
1610970440000|2021-01-18 11:47:20|2123.9|2123.6|2124.2|2123.9|2124.2|2123.9|2123.9|2123.6|6
1610970450000|2021-01-18 11:47:30|2124.6|2124.3|2124.7|2124.4|2124.7|2124.4|2124.6|2124.3|3
1610970460000|2021-01-18 11:47:40|||||||||2
1610970490000|2021-01-18 11:48:10|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610970500000|2021-01-18 11:48:20|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610970520000|2021-01-18 11:48:40|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2
1610970530000|2021-01-18 11:48:50|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.5|2124.2|2
1610970540000|2021-01-18 11:49:00|||||||||1
1610970560000|2021-01-18 11:49:20|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1610970570000|2021-01-18 11:49:30|2124.6|2124.3|2124.7|2124.4|2124.7|2124.4|2124.6|2124.3|3
1610970580000|2021-01-18 11:49:40|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|5
1610970590000|2021-01-18 11:49:50|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|5
1610970600000|2021-01-18 11:50:00|2124.8|2124.5|2124.6|2124.3|2124.8|2124.5|2124.6|2124.3|3
1610970620000|2021-01-18 11:50:20|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610970630000|2021-01-18 11:50:30|2124.3|2124|2124.5|2124.2|2124.5|2124.2|2124.3|2124|4
1610970680000|2021-01-18 11:51:20|2124.7|2124.4|2124.8|2124.5|2124.8|2124.5|2124.7|2124.4|2
1610970690000|2021-01-18 11:51:30|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1610970700000|2021-01-18 11:51:40|2125.4|2125.1|2125.5|2125.2|2125.5|2125.2|2125.2|2124.9|4
1610970710000|2021-01-18 11:51:50|2125.4|2125.1|2125.3|2125|2125.4|2125.1|2125.3|2125|4
1610970730000|2021-01-18 11:52:10|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|3
1610970740000|2021-01-18 11:52:20|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|4
1610970750000|2021-01-18 11:52:30|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610970760000|2021-01-18 11:52:40|2125.8|2125.5|2125.3|2125|2125.8|2125.5|2125.3|2125|4
1610970770000|2021-01-18 11:52:50|2125.2|2124.9|2125.4|2125.1|2125.4|2125.1|2125.2|2124.9|2
1610970790000|2021-01-18 11:53:10|2125.6|2125.3|2125.8|2125.5|2125.8|2125.5|2125.6|2125.3|3
1610970800000|2021-01-18 11:53:20|||||||||1
1610970820000|2021-01-18 11:53:40|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2
1610970830000|2021-01-18 11:53:50|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2
1610970840000|2021-01-18 11:54:00|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2
1610970850000|2021-01-18 11:54:10|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|2
1610970860000|2021-01-18 11:54:20|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2
1610970870000|2021-01-18 11:54:30|2126|2125.7|2125.8|2125.5|2126|2125.7|2125.8|2125.5|4
1610970910000|2021-01-18 11:55:10|2126|2125.7|2126.2|2125.9|2126.2|2125.9|2125.9|2125.6|5
1610970930000|2021-01-18 11:55:30|2126.1|2125.8|2125.8|2125.5|2126.1|2125.8|2125.8|2125.5|4
1610970940000|2021-01-18 11:55:40|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.6|2125.3|3
1610970990000|2021-01-18 11:56:30|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1610971000000|2021-01-18 11:56:40|2125.3|2125|2125.7|2125.4|2125.9|2125.6|2125.3|2125|4
1610971020000|2021-01-18 11:57:00|||||||||1
1610971030000|2021-01-18 11:57:10|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|3
1610971090000|2021-01-18 11:58:10|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1610971110000|2021-01-18 11:58:30|2125.9|2125.6|2126.1|2125.8|2126.1|2125.8|2125.9|2125.6|8
1610971120000|2021-01-18 11:58:40|||||||||1
1610971130000|2021-01-18 11:58:50|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610971140000|2021-01-18 11:59:00|2126.3|2126|2126.2|2125.9|2126.3|2126|2126.2|2125.9|3
1610971150000|2021-01-18 11:59:10|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|5
1610971170000|2021-01-18 11:59:30|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|3
1610971180000|2021-01-18 11:59:40|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|1
1610971190000|2021-01-18 11:59:50|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2126|2125.7|2
1610971200000|2021-01-18 12:00:00|2126.6|2126.3|2126.5|2126.2|2126.6|2126.3|2126.5|2126.2|2
1610971220000|2021-01-18 12:00:20|2126.8|2126.5|2126.9|2126.6|2126.9|2126.6|2126.8|2126.5|7
1610971230000|2021-01-18 12:00:30|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610971240000|2021-01-18 12:00:40|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|4
1610971270000|2021-01-18 12:01:10|2127.4|2127.1|2127.5|2127.2|2127.6|2127.3|2127.4|2127.1|11
1610971280000|2021-01-18 12:01:20|2127.7|2127.4|2127.6|2127.3|2127.8|2127.5|2127.6|2127.3|6
1610971290000|2021-01-18 12:01:30|2127.9|2127.6|2128|2127.7|2128|2127.7|2127.9|2127.6|5
1610971300000|2021-01-18 12:01:40|||||||||1
1610971310000|2021-01-18 12:01:50|2127.9|2127.6|2127.8|2127.5|2127.9|2127.6|2127.8|2127.5|6
1610971330000|2021-01-18 12:02:10|2128|2127.7|2127.9|2127.6|2128|2127.7|2127.9|2127.6|2
1610971350000|2021-01-18 12:02:30|2128|2127.7|2128|2127.7|2128.1|2127.8|2128|2127.7|3
1610971360000|2021-01-18 12:02:40|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610971370000|2021-01-18 12:02:50|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2
1610971380000|2021-01-18 12:03:00|2127.9|2127.6|2128.1|2127.8|2128.1|2127.8|2127.9|2127.6|9
1610971400000|2021-01-18 12:03:20|||||||||6
1610971430000|2021-01-18 12:03:50|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2
1610971440000|2021-01-18 12:04:00|2127.2|2126.9|2126.9|2126.6|2127.2|2126.9|2126.9|2126.6|6
1610971450000|2021-01-18 12:04:10|||||||||7
1610971480000|2021-01-18 12:04:40|2126.2|2125.9|2126|2125.7|2126.2|2125.9|2126|2125.7|9
1610971490000|2021-01-18 12:04:50|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1610971570000|2021-01-18 12:06:10|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|3
1610971580000|2021-01-18 12:06:20|||||||||1
1610971600000|2021-01-18 12:06:40|2126.5|2126.2|2126.2|2125.9|2126.5|2126.2|2126.2|2125.9|8
1610971620000|2021-01-18 12:07:00|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2
1610971640000|2021-01-18 12:07:20|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|3
1610971660000|2021-01-18 12:07:40|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.2|2125.9|4
1610971680000|2021-01-18 12:08:00|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|1
1610971690000|2021-01-18 12:08:10|2126.9|2126.6|2127.1|2126.8|2127.2|2126.9|2126.9|2126.6|5
1610971710000|2021-01-18 12:08:30|2127.6|2127.3|2127.3|2127|2127.6|2127.3|2127.3|2127|2
1610971720000|2021-01-18 12:08:40|||||||||1
1610971740000|2021-01-18 12:09:00|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1610971750000|2021-01-18 12:09:10|||||||||1
1610971760000|2021-01-18 12:09:20|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610971800000|2021-01-18 12:10:00|||||||||3
1610971810000|2021-01-18 12:10:10|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610971850000|2021-01-18 12:10:50|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|3
1610971860000|2021-01-18 12:11:00|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1610971890000|2021-01-18 12:11:30|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|4
1610971920000|2021-01-18 12:12:00|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1610971970000|2021-01-18 12:12:50|2126.9|2126.6|2126.7|2126.4|2126.9|2126.6|2126.7|2126.4|5
1610971990000|2021-01-18 12:13:10|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610972010000|2021-01-18 12:13:30|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610972020000|2021-01-18 12:13:40|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|4
1610972040000|2021-01-18 12:14:00|||||||||4
1610972050000|2021-01-18 12:14:10|||||||||1
1610972070000|2021-01-18 12:14:30|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|3
1610972090000|2021-01-18 12:14:50|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1610972110000|2021-01-18 12:15:10|||||||||1
1610972120000|2021-01-18 12:15:20|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610972170000|2021-01-18 12:16:10|2126.8|2126.5|2126.6|2126.3|2126.8|2126.5|2126.6|2126.3|4
1610972240000|2021-01-18 12:17:20|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610972250000|2021-01-18 12:17:30|2126.5|2126.2|2126.3|2126|2126.5|2126.2|2126.3|2126|4
1610972280000|2021-01-18 12:18:00|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|1
1610972320000|2021-01-18 12:18:40|||||||||5
1610972350000|2021-01-18 12:19:10|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610972380000|2021-01-18 12:19:40|2125.5|2125.2|2125.4|2125.1|2125.5|2125.2|2125.4|2125.1|3
1610972420000|2021-01-18 12:20:20|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1610972430000|2021-01-18 12:20:30|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1610972440000|2021-01-18 12:20:40|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1610972450000|2021-01-18 12:20:50|||||||||1
1610972470000|2021-01-18 12:21:10|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|1
1610972500000|2021-01-18 12:21:40|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610972520000|2021-01-18 12:22:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1610972530000|2021-01-18 12:22:10|2126.8|2126.5|2126.6|2126.3|2126.8|2126.5|2126.6|2126.3|2
1610972560000|2021-01-18 12:22:40|2126.7|2126.4|2126.6|2126.3|2126.7|2126.4|2126.6|2126.3|3
1610972600000|2021-01-18 12:23:20|2126.8|2126.5|2126.7|2126.4|2126.8|2126.5|2126.7|2126.4|2
1610972620000|2021-01-18 12:23:40|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2
1610972670000|2021-01-18 12:24:30|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2
1610972680000|2021-01-18 12:24:40|2126.3|2126|2126.2|2125.9|2126.3|2126|2126.2|2125.9|2
1610972700000|2021-01-18 12:25:00|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2
1610972710000|2021-01-18 12:25:10|||||||||1
1610972720000|2021-01-18 12:25:20|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2
1610972800000|2021-01-18 12:26:40|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610972810000|2021-01-18 12:26:50|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1610972860000|2021-01-18 12:27:40|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2
1610972890000|2021-01-18 12:28:10|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1610972900000|2021-01-18 12:28:20|||||||||1
1610972910000|2021-01-18 12:28:30|2125.3|2125|2125|2124.7|2125.3|2125|2125|2124.7|4
1610972920000|2021-01-18 12:28:40|2124.9|2124.6|2125.8|2125.5|2125.8|2125.5|2124.9|2124.6|7
1610972950000|2021-01-18 12:29:10|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610973020000|2021-01-18 12:30:20|2125.8|2125.5|2125.3|2125|2125.8|2125.5|2125.3|2125|3
1610973030000|2021-01-18 12:30:30|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610973070000|2021-01-18 12:31:10|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1610973100000|2021-01-18 12:31:40|2124.9|2124.6|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|2
1610973120000|2021-01-18 12:32:00|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.8|2124.5|4
1610973160000|2021-01-18 12:32:40|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2
1610973210000|2021-01-18 12:33:30|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610973220000|2021-01-18 12:33:40|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1610973250000|2021-01-18 12:34:10|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610973260000|2021-01-18 12:34:20|||||||||2
1610973270000|2021-01-18 12:34:30|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1610973300000|2021-01-18 12:35:00|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2
1610973320000|2021-01-18 12:35:20|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1610973330000|2021-01-18 12:35:30|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610973340000|2021-01-18 12:35:40|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610973400000|2021-01-18 12:36:40|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1610973420000|2021-01-18 12:37:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1610973430000|2021-01-18 12:37:10|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610973470000|2021-01-18 12:37:50|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610973490000|2021-01-18 12:38:10|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610973520000|2021-01-18 12:38:40|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|5
1610973540000|2021-01-18 12:39:00|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610973600000|2021-01-18 12:40:00|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1610973630000|2021-01-18 12:40:30|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1610973700000|2021-01-18 12:41:40|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.5|2125.2|6
1610973730000|2021-01-18 12:42:10|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2
1610973740000|2021-01-18 12:42:20|2125.5|2125.2|2125.8|2125.5|2125.8|2125.5|2125.5|2125.2|13
1610973760000|2021-01-18 12:42:40|2125.5|2125.2|2125.7|2125.4|2125.7|2125.4|2125.5|2125.2|3
1610973770000|2021-01-18 12:42:50|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1610973780000|2021-01-18 12:43:00|||||||||1
1610973790000|2021-01-18 12:43:10|2124.9|2124.6|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|4
1610973800000|2021-01-18 12:43:20|2125.3|2125|2124.8|2124.5|2125.3|2125|2124.8|2124.5|2
1610973810000|2021-01-18 12:43:30|2124.6|2124.3|2124.5|2124.2|2124.6|2124.3|2124.5|2124.2|3
1610973830000|2021-01-18 12:43:50|2124.6|2124.3|2124.4|2124.1|2124.6|2124.3|2124.2|2123.9|7
1610973840000|2021-01-18 12:44:00|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1610973850000|2021-01-18 12:44:10|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610973860000|2021-01-18 12:44:20|2124.5|2124.2|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|3
1610973870000|2021-01-18 12:44:30|2124.5|2124.2|2124.4|2124.1|2124.5|2124.2|2124.4|2124.1|6
1610973880000|2021-01-18 12:44:40|2124.3|2124|2124.2|2123.9|2124.3|2124|2124.2|2123.9|2
1610973890000|2021-01-18 12:44:50|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|4
1610973900000|2021-01-18 12:45:00|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|16
1610973910000|2021-01-18 12:45:10|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|1
1610973920000|2021-01-18 12:45:20|2124.2|2123.9|2123.9|2123.6|2124.2|2123.9|2123.9|2123.6|15
1610973930000|2021-01-18 12:45:30|||||||||4
1610973940000|2021-01-18 12:45:40|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|8
1610973950000|2021-01-18 12:45:50|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|1
1610973960000|2021-01-18 12:46:00|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|9
1610973970000|2021-01-18 12:46:10|2124|2123.7|2124|2123.7|2124.2|2123.9|2124|2123.7|5
1610973980000|2021-01-18 12:46:20|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|10
1610973990000|2021-01-18 12:46:30|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|5
1610974010000|2021-01-18 12:46:50|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|20
1610974020000|2021-01-18 12:47:00|||||||||3
1610974050000|2021-01-18 12:47:30|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|9
1610974060000|2021-01-18 12:47:40|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610974090000|2021-01-18 12:48:10|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|3
1610974100000|2021-01-18 12:48:20|||||||||3
1610974120000|2021-01-18 12:48:40|2123.6|2123.3|2123.5|2123.2|2123.6|2123.3|2123.5|2123.2|5
1610974130000|2021-01-18 12:48:50|2123.6|2123.3|2123.8|2123.5|2123.8|2123.5|2123.6|2123.3|3
1610974140000|2021-01-18 12:49:00|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2
1610974150000|2021-01-18 12:49:10|2123.5|2123.2|2123.8|2123.5|2123.8|2123.5|2123.5|2123.2|8
1610974200000|2021-01-18 12:50:00|2123.9|2123.6|2123.6|2123.3|2124|2123.7|2123.6|2123.3|7
1610974210000|2021-01-18 12:50:10|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|6
1610974220000|2021-01-18 12:50:20|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|8
1610974250000|2021-01-18 12:50:50|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|1
1610974290000|2021-01-18 12:51:30|||||||||1
1610974320000|2021-01-18 12:52:00|2123.3|2123|2123.3|2123|2123.4|2123.1|2123.3|2123|5
1610974330000|2021-01-18 12:52:10|2122.9|2122.6|2123|2122.7|2123|2122.7|2122.9|2122.6|8
1610974340000|2021-01-18 12:52:20|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1610974360000|2021-01-18 12:52:40|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610974380000|2021-01-18 12:53:00|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|1
1610974390000|2021-01-18 12:53:10|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2
1610974400000|2021-01-18 12:53:20|||||||||1
1610974430000|2021-01-18 12:53:50|2123.3|2123|2123.2|2122.9|2123.3|2123|2123.2|2122.9|2
1610974440000|2021-01-18 12:54:00|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2
1610974460000|2021-01-18 12:54:20|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610974470000|2021-01-18 12:54:30|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2
1610974490000|2021-01-18 12:54:50|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610974500000|2021-01-18 12:55:00|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610974510000|2021-01-18 12:55:10|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2
1610974530000|2021-01-18 12:55:30|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610974560000|2021-01-18 12:56:00|2122.9|2122.6|2123.2|2122.9|2123.2|2122.9|2122.9|2122.6|8
1610974570000|2021-01-18 12:56:10|||||||||1
1610974580000|2021-01-18 12:56:20|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|3
1610974590000|2021-01-18 12:56:30|||||||||1
1610974600000|2021-01-18 12:56:40|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610974620000|2021-01-18 12:57:00|||||||||1
1610974630000|2021-01-18 12:57:10|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1610974640000|2021-01-18 12:57:20|2123.8|2123.5|2123.9|2123.6|2123.9|2123.6|2123.8|2123.5|3
1610974680000|2021-01-18 12:58:00|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|3
1610974720000|2021-01-18 12:58:40|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1610974740000|2021-01-18 12:59:00|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610974770000|2021-01-18 12:59:30|2124.5|2124.2|2124.7|2124.4|2124.7|2124.4|2124.5|2124.2|6
1610974780000|2021-01-18 12:59:40|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2
1610974800000|2021-01-18 13:00:00|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610974820000|2021-01-18 13:00:20|||||||||1
1610974830000|2021-01-18 13:00:30|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610974840000|2021-01-18 13:00:40|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|3
1610974850000|2021-01-18 13:00:50|||||||||1
1610974860000|2021-01-18 13:01:00|2123.7|2123.4|2123.9|2123.6|2123.9|2123.6|2123.7|2123.4|7
1610974870000|2021-01-18 13:01:10|||||||||1
1610974910000|2021-01-18 13:01:50|2124.1|2123.8|2124.3|2124|2124.3|2124|2124.1|2123.8|5
1610974920000|2021-01-18 13:02:00|||||||||1
1610974930000|2021-01-18 13:02:10|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|4
1610974940000|2021-01-18 13:02:20|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1610974980000|2021-01-18 13:03:00|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1610974990000|2021-01-18 13:03:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610975000000|2021-01-18 13:03:20|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1610975040000|2021-01-18 13:04:00|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|4
1610975080000|2021-01-18 13:04:40|2124.1|2123.8|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|17
1610975100000|2021-01-18 13:05:00|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610975120000|2021-01-18 13:05:20|2124.2|2123.9|2124|2123.7|2124.2|2123.9|2124|2123.7|11
1610975140000|2021-01-18 13:05:40|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124|2123.7|10
1610975150000|2021-01-18 13:05:50|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610975210000|2021-01-18 13:06:50|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2
1610975230000|2021-01-18 13:07:10|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2
1610975240000|2021-01-18 13:07:20|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|3
1610975300000|2021-01-18 13:08:20|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1610975340000|2021-01-18 13:09:00|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1610975350000|2021-01-18 13:09:10|2124.6|2124.3|2124.2|2123.9|2124.7|2124.4|2124.2|2123.9|8
1610975370000|2021-01-18 13:09:30|2124|2123.7|2123.7|2123.4|2124|2123.7|2123.7|2123.4|4
1610975440000|2021-01-18 13:10:40|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1610975450000|2021-01-18 13:10:50|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|6
1610975460000|2021-01-18 13:11:00|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|4
1610975490000|2021-01-18 13:11:30|2123.7|2123.4|2123.4|2123.1|2123.7|2123.4|2123.4|2123.1|5
1610975510000|2021-01-18 13:11:50|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1610975520000|2021-01-18 13:12:00|2123|2122.7|2122.9|2122.6|2123|2122.7|2122.9|2122.6|3
1610975530000|2021-01-18 13:12:10|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|6
1610975540000|2021-01-18 13:12:20|2123|2122.7|2123.2|2122.9|2123.2|2122.9|2122.9|2122.6|9
1610975560000|2021-01-18 13:12:40|2123.1|2122.8|2123|2122.7|2123.1|2122.8|2123|2122.7|2
1610975570000|2021-01-18 13:12:50|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|4
1610975580000|2021-01-18 13:13:00|2123.3|2123|2123.2|2122.9|2123.3|2123|2123.1|2122.8|8
1610975620000|2021-01-18 13:13:40|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1610975640000|2021-01-18 13:14:00|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2
1610975650000|2021-01-18 13:14:10|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610975660000|2021-01-18 13:14:20|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610975680000|2021-01-18 13:14:40|2123.6|2123.3|2123.8|2123.5|2123.8|2123.5|2123.6|2123.3|5
1610975690000|2021-01-18 13:14:50|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1610975730000|2021-01-18 13:15:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2
1610975740000|2021-01-18 13:15:40|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|3
1610975750000|2021-01-18 13:15:50|2123.7|2123.4|2123.6|2123.3|2123.7|2123.4|2123.4|2123.1|6
1610975770000|2021-01-18 13:16:10|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610975780000|2021-01-18 13:16:20|2123.3|2123|2123.2|2122.9|2123.3|2123|2123.2|2122.9|2
1610975790000|2021-01-18 13:16:30|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2
1610975820000|2021-01-18 13:17:00|||||||||1
1610975850000|2021-01-18 13:17:30|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1610975920000|2021-01-18 13:18:40|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1610975940000|2021-01-18 13:19:00|2123.2|2122.9|2123.4|2123.1|2123.4|2123.1|2123.2|2122.9|3
1610975950000|2021-01-18 13:19:10|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2
1610975960000|2021-01-18 13:19:20|2123.4|2123.1|2123.3|2123|2123.4|2123.1|2123.3|2123|2
1610975970000|2021-01-18 13:19:30|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2
1610975980000|2021-01-18 13:19:40|2123.5|2123.2|2123.9|2123.6|2123.9|2123.6|2123.4|2123.1|22
1610975990000|2021-01-18 13:19:50|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|7
1610976000000|2021-01-18 13:20:00|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2
1610976020000|2021-01-18 13:20:20|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|2
1610976030000|2021-01-18 13:20:30|||||||||10
1610976040000|2021-01-18 13:20:40|2123.8|2123.5|2124|2123.7|2124|2123.7|2123.8|2123.5|4
1610976050000|2021-01-18 13:20:50|||||||||1
1610976060000|2021-01-18 13:21:00|2124.2|2123.9|2124.5|2124.2|2124.5|2124.2|2124.2|2123.9|5
1610976070000|2021-01-18 13:21:10|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1610976090000|2021-01-18 13:21:30|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2
1610976110000|2021-01-18 13:21:50|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610976140000|2021-01-18 13:22:20|||||||||1
1610976150000|2021-01-18 13:22:30|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1610976170000|2021-01-18 13:22:50|2124.1|2123.8|2124|2123.7|2124.1|2123.8|2124|2123.7|2
1610976180000|2021-01-18 13:23:00|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|4
1610976200000|2021-01-18 13:23:20|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1610976210000|2021-01-18 13:23:30|2124.8|2124.5|2125.1|2124.8|2125.1|2124.8|2124.8|2124.5|7
1610976220000|2021-01-18 13:23:40|||||||||1
1610976230000|2021-01-18 13:23:50|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2
1610976240000|2021-01-18 13:24:00|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|7
1610976250000|2021-01-18 13:24:10|2125|2124.7|2125.5|2125.2|2125.5|2125.2|2125|2124.7|15
1610976260000|2021-01-18 13:24:20|2125.4|2125.1|2125.3|2125|2125.4|2125.1|2125.3|2125|7
1610976310000|2021-01-18 13:25:10|2125.8|2125.5|2126.1|2125.8|2126.1|2125.8|2125.8|2125.5|8
1610976320000|2021-01-18 13:25:20|2126.2|2125.9|2125.9|2125.6|2126.2|2125.9|2125.9|2125.6|3
1610976330000|2021-01-18 13:25:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610976340000|2021-01-18 13:25:40|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1610976350000|2021-01-18 13:25:50|2126.2|2125.9|2126.8|2126.5|2126.8|2126.5|2126.2|2125.9|5
1610976360000|2021-01-18 13:26:00|2126.9|2126.6|2126.7|2126.4|2126.9|2126.6|2126.7|2126.4|6
1610976370000|2021-01-18 13:26:10|2126.8|2126.5|2126.7|2126.4|2126.8|2126.5|2126.6|2126.3|20
1610976380000|2021-01-18 13:26:20|2126.5|2126.2|2126.2|2125.9|2126.5|2126.2|2126.2|2125.9|12
1610976410000|2021-01-18 13:26:50|2126.4|2126.1|2126.5|2126.2|2126.5|2126.2|2126.4|2126.1|2
1610976420000|2021-01-18 13:27:00|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610976430000|2021-01-18 13:27:10|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610976440000|2021-01-18 13:27:20|||||||||1
1610976460000|2021-01-18 13:27:40|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610976470000|2021-01-18 13:27:50|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610976480000|2021-01-18 13:28:00|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|2
1610976510000|2021-01-18 13:28:30|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|5
1610976520000|2021-01-18 13:28:40|2126.9|2126.6|2126.7|2126.4|2126.9|2126.6|2126.7|2126.4|3
1610976540000|2021-01-18 13:29:00|2126.1|2125.8|2126.2|2125.9|2126.2|2125.9|2126.1|2125.8|3
1610976550000|2021-01-18 13:29:10|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|2
1610976590000|2021-01-18 13:29:50|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610976600000|2021-01-18 13:30:00|2125.9|2125.6|2125.7|2125.4|2125.9|2125.6|2125.7|2125.4|7
1610976620000|2021-01-18 13:30:20|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1610976630000|2021-01-18 13:30:30|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2
1610976650000|2021-01-18 13:30:50|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610976660000|2021-01-18 13:31:00|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|3
1610976690000|2021-01-18 13:31:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|4
1610976720000|2021-01-18 13:32:00|2125.6|2125.3|2125.5|2125.2|2125.6|2125.3|2125.5|2125.2|3
1610976740000|2021-01-18 13:32:20|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|2
1610976800000|2021-01-18 13:33:20|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1610976830000|2021-01-18 13:33:50|2126.2|2125.9|2126.3|2126|2126.3|2126|2126.2|2125.9|4
1610976860000|2021-01-18 13:34:20|2126.4|2126.1|2126.8|2126.5|2126.8|2126.5|2126.4|2126.1|3
1610976870000|2021-01-18 13:34:30|||||||||1
1610976910000|2021-01-18 13:35:10|||||||||3
1610976920000|2021-01-18 13:35:20|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.6|2126.3|5
1610976930000|2021-01-18 13:35:30|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|3
1610976940000|2021-01-18 13:35:40|2126.7|2126.4|2126.4|2126.1|2126.7|2126.4|2126.4|2126.1|4
1610976980000|2021-01-18 13:36:20|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|2
1610977020000|2021-01-18 13:37:00|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2
1610977040000|2021-01-18 13:37:20|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2
1610977050000|2021-01-18 13:37:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610977060000|2021-01-18 13:37:40|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|3
1610977090000|2021-01-18 13:38:10|2126.7|2126.4|2126.8|2126.5|2126.8|2126.5|2126.7|2126.4|2
1610977100000|2021-01-18 13:38:20|||||||||1
1610977110000|2021-01-18 13:38:30|||||||||2
1610977120000|2021-01-18 13:38:40|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610977170000|2021-01-18 13:39:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610977200000|2021-01-18 13:40:00|2126.3|2126|2126|2125.7|2126.3|2126|2126|2125.7|6
1610977210000|2021-01-18 13:40:10|2126.1|2125.8|2125.9|2125.6|2126.2|2125.9|2125.9|2125.6|8
1610977230000|2021-01-18 13:40:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610977260000|2021-01-18 13:41:00|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|2
1610977270000|2021-01-18 13:41:10|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1610977280000|2021-01-18 13:41:20|||||||||1
1610977290000|2021-01-18 13:41:30|||||||||1
1610977310000|2021-01-18 13:41:50|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2
1610977350000|2021-01-18 13:42:30|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1610977380000|2021-01-18 13:43:00|2126|2125.7|2126.1|2125.8|2126.1|2125.8|2126|2125.7|5
1610977430000|2021-01-18 13:43:50|2125.8|2125.5|2125.7|2125.4|2125.8|2125.5|2125.7|2125.4|5
1610977440000|2021-01-18 13:44:00|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1610977450000|2021-01-18 13:44:10|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|4
1610977460000|2021-01-18 13:44:20|2126|2125.7|2126.1|2125.8|2126.1|2125.8|2126|2125.7|2
1610977500000|2021-01-18 13:45:00|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|8
1610977520000|2021-01-18 13:45:20|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|4
1610977540000|2021-01-18 13:45:40|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|2
1610977560000|2021-01-18 13:46:00|||||||||1
1610977570000|2021-01-18 13:46:10|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|4
1610977580000|2021-01-18 13:46:20|||||||||1
1610977600000|2021-01-18 13:46:40|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|1
1610977620000|2021-01-18 13:47:00|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|3
1610977650000|2021-01-18 13:47:30|||||||||1
1610977660000|2021-01-18 13:47:40|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2
1610977680000|2021-01-18 13:48:00|||||||||4
1610977690000|2021-01-18 13:48:10|2126.8|2126.5|2126.6|2126.3|2126.8|2126.5|2126.6|2126.3|6
1610977710000|2021-01-18 13:48:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1610977730000|2021-01-18 13:48:50|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1610977750000|2021-01-18 13:49:10|2126.9|2126.6|2127.2|2126.9|2127.2|2126.9|2126.9|2126.6|12
1610977760000|2021-01-18 13:49:20|2127.1|2126.8|2127|2126.7|2127.1|2126.8|2127|2126.7|7
1610977770000|2021-01-18 13:49:30|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|3
1610977780000|2021-01-18 13:49:40|2127|2126.7|2127.1|2126.8|2127.1|2126.8|2126.9|2126.6|4
1610977800000|2021-01-18 13:50:00|2127|2126.7|2127.3|2127|2127.3|2127|2127|2126.7|8
1610977810000|2021-01-18 13:50:10|2127.4|2127.1|2127.3|2127|2127.4|2127.1|2127.3|2127|9
1610977860000|2021-01-18 13:51:00|2127.4|2127.1|2127.5|2127.2|2127.5|2127.2|2127.4|2127.1|4
1610977870000|2021-01-18 13:51:10|2127.3|2127|2127.1|2126.8|2127.3|2127|2127.1|2126.8|5
1610977880000|2021-01-18 13:51:20|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1610977890000|2021-01-18 13:51:30|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2127.2|2126.9|2
1610977920000|2021-01-18 13:52:00|2127.4|2127.1|2127.3|2127|2127.4|2127.1|2127.3|2127|11
1610977930000|2021-01-18 13:52:10|2127.4|2127.1|2127.5|2127.2|2127.5|2127.2|2127.4|2127.1|3
1610977940000|2021-01-18 13:52:20|2127.7|2127.4|2128|2127.7|2128|2127.7|2127.7|2127.4|17
1610977950000|2021-01-18 13:52:30|||||||||2
1610977960000|2021-01-18 13:52:40|2127.9|2127.6|2127.8|2127.5|2127.9|2127.6|2127.8|2127.5|6
1610977970000|2021-01-18 13:52:50|2127.6|2127.3|2127.9|2127.6|2127.9|2127.6|2127.6|2127.3|4
1610978000000|2021-01-18 13:53:20|2128|2127.7|2128.6|2128.3|2129.1|2128.8|2128|2127.7|26
1610978030000|2021-01-18 13:53:50|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|3
1610978050000|2021-01-18 13:54:10|2128.2|2127.9|2127.9|2127.6|2128.4|2128.1|2127.9|2127.6|8
1610978070000|2021-01-18 13:54:30|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610978100000|2021-01-18 13:55:00|||||||||1
1610978110000|2021-01-18 13:55:10|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610978120000|2021-01-18 13:55:20|2128.4|2128.1|2128.6|2128.3|2128.6|2128.3|2128.4|2128.1|27
1610978130000|2021-01-18 13:55:30|||||||||1
1610978140000|2021-01-18 13:55:40|2128.4|2128.1|2128.7|2128.4|2128.7|2128.4|2128.4|2128.1|4
1610978150000|2021-01-18 13:55:50|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2
1610978160000|2021-01-18 13:56:00|||||||||2
1610978170000|2021-01-18 13:56:10|2129|2128.7|2129|2128.7|2129.3|2129|2128.7|2128.4|14
1610978180000|2021-01-18 13:56:20|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1610978200000|2021-01-18 13:56:40|2128.9|2128.6|2129|2128.7|2129|2128.7|2128.9|2128.6|10
1610978220000|2021-01-18 13:57:00|2128.7|2128.4|2128.4|2128.1|2128.9|2128.6|2128.4|2128.1|5
1610978230000|2021-01-18 13:57:10|||||||||1
1610978240000|2021-01-18 13:57:20|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610978270000|2021-01-18 13:57:50|2129.2|2128.9|2128.8|2128.5|2129.2|2128.9|2128.8|2128.5|2
1610978290000|2021-01-18 13:58:10|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610978300000|2021-01-18 13:58:20|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|13
1610978310000|2021-01-18 13:58:30|||||||||1
1610978320000|2021-01-18 13:58:40|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|4
1610978330000|2021-01-18 13:58:50|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1610978350000|2021-01-18 13:59:10|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|4
1610978360000|2021-01-18 13:59:20|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|3
1610978380000|2021-01-18 13:59:40|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1610978400000|2021-01-18 14:00:00|||||||||18
1610978410000|2021-01-18 14:00:10|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|3
1610978420000|2021-01-18 14:00:20|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.7|2128.4|4
1610978430000|2021-01-18 14:00:30|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.5|2128.2|4
1610978440000|2021-01-18 14:00:40|2128.9|2128.6|2129|2128.7|2129|2128.7|2128.9|2128.6|9
1610978480000|2021-01-18 14:01:20|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2
1610978520000|2021-01-18 14:02:00|2128.5|2128.2|2128.3|2128|2128.5|2128.2|2128.3|2128|7
1610978530000|2021-01-18 14:02:10|2128.4|2128.1|2128|2127.7|2128.4|2128.1|2128|2127.7|9
1610978550000|2021-01-18 14:02:30|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|9
1610978560000|2021-01-18 14:02:40|2127.7|2127.4|2127.4|2127.1|2127.7|2127.4|2127.4|2127.1|24
1610978570000|2021-01-18 14:02:50|2127.6|2127.3|2127.7|2127.4|2127.7|2127.4|2127.6|2127.3|7
1610978580000|2021-01-18 14:03:00|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1610978620000|2021-01-18 14:03:40|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610978660000|2021-01-18 14:04:20|2128.2|2127.9|2128.6|2128.3|2128.6|2128.3|2128.2|2127.9|15
1610978670000|2021-01-18 14:04:30|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|3
1610978680000|2021-01-18 14:04:40|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610978690000|2021-01-18 14:04:50|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|2
1610978700000|2021-01-18 14:05:00|2128.2|2127.9|2128.3|2128|2128.3|2128|2128.2|2127.9|2
1610978710000|2021-01-18 14:05:10|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1610978730000|2021-01-18 14:05:30|||||||||1
1610978740000|2021-01-18 14:05:40|2127.9|2127.6|2127.8|2127.5|2127.9|2127.6|2127.8|2127.5|6
1610978770000|2021-01-18 14:06:10|2127.9|2127.6|2128|2127.7|2128|2127.7|2127.9|2127.6|7
1610978780000|2021-01-18 14:06:20|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2
1610978790000|2021-01-18 14:06:30|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610978800000|2021-01-18 14:06:40|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2
1610978820000|2021-01-18 14:07:00|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|4
1610978830000|2021-01-18 14:07:10|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|2
1610978840000|2021-01-18 14:07:20|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2
1610978860000|2021-01-18 14:07:40|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1610978880000|2021-01-18 14:08:00|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2
1610978940000|2021-01-18 14:09:00|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1610978970000|2021-01-18 14:09:30|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|4
1610978980000|2021-01-18 14:09:40|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|2
1610978990000|2021-01-18 14:09:50|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2
1610979010000|2021-01-18 14:10:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|3
1610979040000|2021-01-18 14:10:40|2128.2|2127.9|2128.4|2128.1|2128.4|2128.1|2128.2|2127.9|2
1610979060000|2021-01-18 14:11:00|2128.7|2128.4|2128.4|2128.1|2128.7|2128.4|2128.4|2128.1|4
1610979070000|2021-01-18 14:11:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1610979140000|2021-01-18 14:12:20|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|6
1610979170000|2021-01-18 14:12:50|||||||||2
1610979180000|2021-01-18 14:13:00|||||||||3
1610979210000|2021-01-18 14:13:30|||||||||1
1610979220000|2021-01-18 14:13:40|2128.1|2127.8|2127.9|2127.6|2128.1|2127.8|2127.9|2127.6|3
1610979250000|2021-01-18 14:14:10|2128|2127.7|2128.1|2127.8|2128.2|2127.9|2128|2127.7|4
1610979260000|2021-01-18 14:14:20|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1610979270000|2021-01-18 14:14:30|||||||||1
1610979280000|2021-01-18 14:14:40|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|1
1610979290000|2021-01-18 14:14:50|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2128.1|2127.8|4
1610979300000|2021-01-18 14:15:00|2128|2127.7|2128.4|2128.1|2128.4|2128.1|2128|2127.7|7
1610979390000|2021-01-18 14:16:30|2128.5|2128.2|2128.6|2128.3|2128.6|2128.3|2128.5|2128.2|8
1610979400000|2021-01-18 14:16:40|2128.5|2128.2|2128.4|2128.1|2128.5|2128.2|2128.4|2128.1|35
1610979420000|2021-01-18 14:17:00|2128.1|2127.8|2127.5|2127.2|2128.1|2127.8|2127.4|2127.1|40
1610979430000|2021-01-18 14:17:10|2127.8|2127.5|2127.5|2127.2|2127.8|2127.5|2127.4|2127.1|13
1610979440000|2021-01-18 14:17:20|2127.4|2127.1|2127.1|2126.8|2127.4|2127.1|2127|2126.7|32
1610979450000|2021-01-18 14:17:30|2127.4|2127.1|2126.8|2126.5|2127.4|2127.1|2126.8|2126.5|113
1610979460000|2021-01-18 14:17:40|2126.7|2126.4|2126.9|2126.6|2126.9|2126.6|2126.7|2126.4|4
1610979470000|2021-01-18 14:17:50|2126.7|2126.4|2126.6|2126.3|2126.7|2126.4|2126.6|2126.3|19
1610979480000|2021-01-18 14:18:00|2126.5|2126.2|2126.3|2126|2126.5|2126.2|2126.3|2126|57
1610979490000|2021-01-18 14:18:10|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2126|2125.7|18
1610979500000|2021-01-18 14:18:20|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|61
1610979510000|2021-01-18 14:18:30|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|53
1610979520000|2021-01-18 14:18:40|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.8|2125.5|6
1610979530000|2021-01-18 14:18:50|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.6|2125.3|12
1610979540000|2021-01-18 14:19:00|2125.7|2125.4|2126|2125.7|2126.2|2125.9|2125.5|2125.2|39
1610979550000|2021-01-18 14:19:10|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|9
1610979560000|2021-01-18 14:19:20|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|12
1610979570000|2021-01-18 14:19:30|2126.2|2125.9|2126.7|2126.4|2126.9|2126.6|2126.2|2125.9|104
1610979580000|2021-01-18 14:19:40|2126.4|2126.1|2126.5|2126.2|2126.5|2126.2|2126.4|2126.1|3
1610979600000|2021-01-18 14:20:00|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.6|2126.3|5
1610979610000|2021-01-18 14:20:10|2126.5|2126.2|2126.4|2126.1|2126.5|2126.2|2126.4|2126.1|5
1610979620000|2021-01-18 14:20:20|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|2
1610979630000|2021-01-18 14:20:30|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.3|2126|7
1610979640000|2021-01-18 14:20:40|2126.5|2126.2|2126.6|2126.3|2126.6|2126.3|2126.5|2126.2|5
1610979670000|2021-01-18 14:21:10|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|3
1610979680000|2021-01-18 14:21:20|2126.2|2125.9|2126.1|2125.8|2126.2|2125.9|2126.1|2125.8|4
1610979690000|2021-01-18 14:21:30|||||||||1
1610979710000|2021-01-18 14:21:50|2126.5|2126.2|2126.5|2126.2|2126.6|2126.3|2126.4|2126.1|23
1610979720000|2021-01-18 14:22:00|2126.6|2126.3|2126.5|2126.2|2126.6|2126.3|2126.5|2126.2|4
1610979730000|2021-01-18 14:22:10|2126.6|2126.3|2127.3|2127|2128|2127.7|2126.6|2126.3|228
1610979740000|2021-01-18 14:22:20|2127.4|2127.1|2126.9|2126.6|2127.4|2127.1|2126.8|2126.5|14
1610979750000|2021-01-18 14:22:30|2126.8|2126.5|2126.4|2126.1|2126.8|2126.5|2126.4|2126.1|23
1610979760000|2021-01-18 14:22:40|2126.1|2125.8|2126.4|2126.1|2126.4|2126.1|2126.1|2125.8|5
1610979770000|2021-01-18 14:22:50|2126.3|2126|2126.2|2125.9|2126.3|2126|2126.2|2125.9|2
1610979780000|2021-01-18 14:23:00|||||||||2
1610979820000|2021-01-18 14:23:40|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610979830000|2021-01-18 14:23:50|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|1
1610979840000|2021-01-18 14:24:00|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2126|2125.7|3
1610979850000|2021-01-18 14:24:10|||||||||2
1610979860000|2021-01-18 14:24:20|2126.1|2125.8|2126.2|2125.9|2126.2|2125.9|2126.1|2125.8|17
1610979880000|2021-01-18 14:24:40|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|1
1610979890000|2021-01-18 14:24:50|||||||||1
1610979900000|2021-01-18 14:25:00|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|3
1610979930000|2021-01-18 14:25:30|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610979950000|2021-01-18 14:25:50|2126.3|2126|2126.1|2125.8|2126.3|2126|2126.1|2125.8|12
1610979960000|2021-01-18 14:26:00|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610979970000|2021-01-18 14:26:10|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1610979980000|2021-01-18 14:26:20|2125.9|2125.6|2125.8|2125.5|2126|2125.7|2125.8|2125.5|4
1610980000000|2021-01-18 14:26:40|2126.4|2126.1|2126.2|2125.9|2126.4|2126.1|2126.2|2125.9|5
1610980040000|2021-01-18 14:27:20|2126.3|2126|2126.3|2126|2126.3|2126|2126.2|2125.9|4
1610980050000|2021-01-18 14:27:30|2126.4|2126.1|2126.5|2126.2|2126.5|2126.2|2126.4|2126.1|5
1610980070000|2021-01-18 14:27:50|2126.2|2125.9|2126.7|2126.4|2126.7|2126.4|2126.2|2125.9|5
1610980100000|2021-01-18 14:28:20|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1610980130000|2021-01-18 14:28:50|||||||||2
1610980140000|2021-01-18 14:29:00|2126.3|2126|2126.2|2125.9|2126.3|2126|2126.2|2125.9|14
1610980150000|2021-01-18 14:29:10|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|23
1610980160000|2021-01-18 14:29:20|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|9
1610980170000|2021-01-18 14:29:30|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|12
1610980180000|2021-01-18 14:29:40|||||||||6
1610980190000|2021-01-18 14:29:50|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|3
1610980200000|2021-01-18 14:30:00|2126.4|2126.1|2126.5|2126.2|2126.5|2126.2|2126.4|2126.1|13
1610980210000|2021-01-18 14:30:10|2126.3|2126|2126.2|2125.9|2126.3|2126|2126.2|2125.9|26
1610980220000|2021-01-18 14:30:20|2126.3|2126|2126.5|2126.2|2126.5|2126.2|2126.3|2126|10
1610980230000|2021-01-18 14:30:30|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|9
1610980240000|2021-01-18 14:30:40|2126.6|2126.3|2126.4|2126.1|2126.6|2126.3|2126.3|2126|12
1610980250000|2021-01-18 14:30:50|2126.3|2126|2126.7|2126.4|2126.7|2126.4|2126.2|2125.9|38
1610980260000|2021-01-18 14:31:00|2126.9|2126.6|2126.2|2125.9|2126.9|2126.6|2126.2|2125.9|16
1610980270000|2021-01-18 14:31:10|2126.3|2126|2126.2|2125.9|2126.3|2126|2126.2|2125.9|5
1610980280000|2021-01-18 14:31:20|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|3
1610980290000|2021-01-18 14:31:30|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2
1610980300000|2021-01-18 14:31:40|2126.3|2126|2126.4|2126.1|2126.4|2126.1|2126.2|2125.9|8
1610980330000|2021-01-18 14:32:10|2126.5|2126.2|2126.5|2126.2|2126.6|2126.3|2126.4|2126.1|7
1610980340000|2021-01-18 14:32:20|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|1
1610980360000|2021-01-18 14:32:40|2126.2|2125.9|2126.1|2125.8|2126.2|2125.9|2126|2125.7|15
1610980370000|2021-01-18 14:32:50|2125.8|2125.5|2125.5|2125.2|2125.8|2125.5|2125.5|2125.2|3
1610980380000|2021-01-18 14:33:00|2125.3|2125|2125.1|2124.8|2125.3|2125|2125.1|2124.8|21
1610980390000|2021-01-18 14:33:10|2125|2124.7|2124.9|2124.6|2125.1|2124.8|2124.9|2124.6|8
1610980400000|2021-01-18 14:33:20|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.7|2124.4|5
1610980410000|2021-01-18 14:33:30|2124.7|2124.4|2124.1|2123.8|2124.7|2124.4|2124.1|2123.8|36
1610980420000|2021-01-18 14:33:40|2124|2123.7|2123.8|2123.5|2124.1|2123.8|2123.8|2123.5|19
1610980430000|2021-01-18 14:33:50|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|5
1610980440000|2021-01-18 14:34:00|2123.8|2123.5|2124|2123.7|2124|2123.7|2123.8|2123.5|11
1610980450000|2021-01-18 14:34:10|2124.2|2123.9|2124.1|2123.8|2124.2|2123.9|2124.1|2123.8|9
1610980460000|2021-01-18 14:34:20|2124|2123.7|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|10
1610980470000|2021-01-18 14:34:30|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|2
1610980480000|2021-01-18 14:34:40|2124.2|2123.9|2124.1|2123.8|2124.2|2123.9|2124.1|2123.8|31
1610980490000|2021-01-18 14:34:50|2124.2|2123.9|2124.3|2124|2124.4|2124.1|2124.2|2123.9|4
1610980500000|2021-01-18 14:35:00|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|7
1610980510000|2021-01-18 14:35:10|2124.7|2124.4|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|7
1610980520000|2021-01-18 14:35:20|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.3|2124|7
1610980530000|2021-01-18 14:35:30|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|4
1610980550000|2021-01-18 14:35:50|2124.6|2124.3|2124.5|2124.2|2124.6|2124.3|2124.5|2124.2|3
1610980560000|2021-01-18 14:36:00|2124.8|2124.5|2125.5|2125.2|2125.5|2125.2|2124.8|2124.5|21
1610980570000|2021-01-18 14:36:10|2125.7|2125.4|2125.8|2125.5|2125.9|2125.6|2125.7|2125.4|16
1610980590000|2021-01-18 14:36:30|2125.9|2125.6|2125.7|2125.4|2125.9|2125.6|2125.7|2125.4|3
1610980600000|2021-01-18 14:36:40|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2
1610980610000|2021-01-18 14:36:50|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|1
1610980620000|2021-01-18 14:37:00|2125.6|2125.3|2125.5|2125.2|2125.6|2125.3|2125.5|2125.2|5
1610980640000|2021-01-18 14:37:20|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|2
1610980650000|2021-01-18 14:37:30|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1610980660000|2021-01-18 14:37:40|2126|2125.7|2126.2|2125.9|2126.2|2125.9|2126|2125.7|3
1610980670000|2021-01-18 14:37:50|2126.1|2125.8|2125.8|2125.5|2126.1|2125.8|2125.8|2125.5|16
1610980680000|2021-01-18 14:38:00|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|4
1610980690000|2021-01-18 14:38:10|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2
1610980700000|2021-01-18 14:38:20|2125.4|2125.1|2125.2|2124.9|2125.4|2125.1|2125.2|2124.9|4
1610980710000|2021-01-18 14:38:30|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.9|2124.6|3
1610980730000|2021-01-18 14:38:50|2125.3|2125|2125.1|2124.8|2125.3|2125|2125.1|2124.8|4
1610980740000|2021-01-18 14:39:00|2125.3|2125|2125.1|2124.8|2125.3|2125|2125.1|2124.8|2
1610980780000|2021-01-18 14:39:40|2125.7|2125.4|2125.4|2125.1|2125.7|2125.4|2125.4|2125.1|2
1610980790000|2021-01-18 14:39:50|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|4
1610980800000|2021-01-18 14:40:00|2125.7|2125.4|2125.8|2125.5|2125.8|2125.5|2125.7|2125.4|7
1610980810000|2021-01-18 14:40:10|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|3
1610980820000|2021-01-18 14:40:20|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1610980830000|2021-01-18 14:40:30|2125.4|2125.1|2125.7|2125.4|2125.7|2125.4|2125.4|2125.1|6
1610980840000|2021-01-18 14:40:40|||||||||1
1610980860000|2021-01-18 14:41:00|2125.9|2125.6|2126.2|2125.9|2126.2|2125.9|2125.9|2125.6|10
1610980870000|2021-01-18 14:41:10|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|3
1610980890000|2021-01-18 14:41:30|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|1
1610980900000|2021-01-18 14:41:40|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|1
1610980910000|2021-01-18 14:41:50|2126.1|2125.8|2125.9|2125.6|2126.1|2125.8|2125.9|2125.6|7
1610980920000|2021-01-18 14:42:00|||||||||2
1610980930000|2021-01-18 14:42:10|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|1
1610980940000|2021-01-18 14:42:20|2126.4|2126.1|2126.5|2126.2|2126.6|2126.3|2126.4|2126.1|10
1610980950000|2021-01-18 14:42:30|2126.7|2126.4|2126.8|2126.5|2126.8|2126.5|2126.7|2126.4|5
1610980960000|2021-01-18 14:42:40|2126.7|2126.4|2126.7|2126.4|2126.8|2126.5|2126.7|2126.4|5
1610980970000|2021-01-18 14:42:50|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|5
1610980980000|2021-01-18 14:43:00|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|7
1610980990000|2021-01-18 14:43:10|2126.9|2126.6|2126.7|2126.4|2126.9|2126.6|2126.7|2126.4|5
1610981000000|2021-01-18 14:43:20|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|16
1610981010000|2021-01-18 14:43:30|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|6
1610981020000|2021-01-18 14:43:40|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1610981030000|2021-01-18 14:43:50|2127|2126.7|2126.9|2126.6|2127|2126.7|2126.9|2126.6|3
1610981040000|2021-01-18 14:44:00|||||||||4
1610981050000|2021-01-18 14:44:10|||||||||1
1610981060000|2021-01-18 14:44:20|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|2
1610981070000|2021-01-18 14:44:30|2127.1|2126.8|2127.2|2126.9|2127.2|2126.9|2127.1|2126.8|6
1610981080000|2021-01-18 14:44:40|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2
1610981090000|2021-01-18 14:44:50|2127|2126.7|2126.9|2126.6|2127|2126.7|2126.9|2126.6|9
1610981100000|2021-01-18 14:45:00|2126.8|2126.5|2127.1|2126.8|2127.1|2126.8|2126.8|2126.5|25
1610981110000|2021-01-18 14:45:10|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1610981130000|2021-01-18 14:45:30|2127.1|2126.8|2127.2|2126.9|2127.2|2126.9|2127.1|2126.8|6
1610981140000|2021-01-18 14:45:40|2127.4|2127.1|2127.6|2127.3|2127.6|2127.3|2127.4|2127.1|18
1610981150000|2021-01-18 14:45:50|2127.9|2127.6|2127.9|2127.6|2128|2127.7|2127.9|2127.6|16
1610981160000|2021-01-18 14:46:00|2128|2127.7|2127.9|2127.6|2128|2127.7|2127.9|2127.6|6
1610981170000|2021-01-18 14:46:10|||||||||2
1610981180000|2021-01-18 14:46:20|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1610981190000|2021-01-18 14:46:30|||||||||1
1610981200000|2021-01-18 14:46:40|2128|2127.7|2128.1|2127.8|2128.1|2127.8|2128|2127.7|4
1610981210000|2021-01-18 14:46:50|2128.4|2128.1|2128.3|2128|2128.5|2128.2|2128.3|2128|5
1610981230000|2021-01-18 14:47:10|||||||||7
1610981240000|2021-01-18 14:47:20|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2
1610981250000|2021-01-18 14:47:30|2128.1|2127.8|2128|2127.7|2128.1|2127.8|2128|2127.7|5
1610981260000|2021-01-18 14:47:40|||||||||6
1610981270000|2021-01-18 14:47:50|||||||||1
1610981280000|2021-01-18 14:48:00|2128.2|2127.9|2128.9|2128.6|2129.2|2128.9|2128.2|2127.9|59
1610981290000|2021-01-18 14:48:10|2129.1|2128.8|2128.8|2128.5|2129.1|2128.8|2128.8|2128.5|13
1610981300000|2021-01-18 14:48:20|2129|2128.7|2128.9|2128.6|2129|2128.7|2128.8|2128.5|21
1610981310000|2021-01-18 14:48:30|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2129|2128.7|6
1610981320000|2021-01-18 14:48:40|2129.2|2128.9|2129.1|2128.8|2129.2|2128.9|2129.1|2128.8|8
1610981330000|2021-01-18 14:48:50|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|5
1610981340000|2021-01-18 14:49:00|2129.3|2129|2129.2|2128.9|2129.3|2129|2129.2|2128.9|12
1610981360000|2021-01-18 14:49:20|2129.4|2129.1|2129.3|2129|2129.4|2129.1|2129.3|2129|5
1610981380000|2021-01-18 14:49:40|2129.2|2128.9|2129.3|2129|2129.3|2129|2129.2|2128.9|5
1610981390000|2021-01-18 14:49:50|2129.4|2129.1|2128.8|2128.5|2129.4|2129.1|2128.8|2128.5|48
1610981400000|2021-01-18 14:50:00|2128.9|2128.6|2129.1|2128.8|2129.1|2128.8|2128.9|2128.6|16
1610981410000|2021-01-18 14:50:10|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|3
1610981420000|2021-01-18 14:50:20|2129.1|2128.8|2129.4|2129.1|2129.4|2129.1|2129.1|2128.8|7
1610981430000|2021-01-18 14:50:30|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|4
1610981440000|2021-01-18 14:50:40|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2129|2128.7|4
1610981450000|2021-01-18 14:50:50|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|3
1610981460000|2021-01-18 14:51:00|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2129|2128.7|3
1610981470000|2021-01-18 14:51:10|2129.2|2128.9|2129.1|2128.8|2129.2|2128.9|2129|2128.7|5
1610981480000|2021-01-18 14:51:20|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1610981490000|2021-01-18 14:51:30|2129.1|2128.8|2129.2|2128.9|2129.2|2128.9|2129.1|2128.8|2
1610981500000|2021-01-18 14:51:40|||||||||2
1610981520000|2021-01-18 14:52:00|2129.3|2129|2130.5|2130.2|2131.3|2131|2129.3|2129|154
1610981530000|2021-01-18 14:52:10|2130.7|2130.4|2130.7|2130.4|2130.9|2130.6|2130.7|2130.4|9
1610981540000|2021-01-18 14:52:20|2131.1|2130.8|2131.7|2131.4|2131.7|2131.4|2130.9|2130.6|54
1610981550000|2021-01-18 14:52:30|2131.6|2131.3|2131.3|2131|2131.6|2131.3|2131.3|2131|16
1610981560000|2021-01-18 14:52:40|2131.5|2131.2|2131.2|2130.9|2131.5|2131.2|2131.2|2130.9|9
1610981570000|2021-01-18 14:52:50|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|4
1610981580000|2021-01-18 14:53:00|2131.5|2131.2|2131.3|2131|2131.5|2131.2|2131.2|2130.9|10
1610981590000|2021-01-18 14:53:10|2131.2|2130.9|2131.2|2130.9|2131.5|2131.2|2131.2|2130.9|26
1610981600000|2021-01-18 14:53:20|2130.9|2130.6|2131|2130.7|2131|2130.7|2130.7|2130.4|16
1610981620000|2021-01-18 14:53:40|2131.1|2130.8|2130.9|2130.6|2131.1|2130.8|2130.9|2130.6|24
1610981630000|2021-01-18 14:53:50|2130.8|2130.5|2130.3|2130|2130.8|2130.5|2130.3|2130|16
1610981640000|2021-01-18 14:54:00|2130.1|2129.8|2130.2|2129.9|2130.3|2130|2130|2129.7|21
1610981650000|2021-01-18 14:54:10|||||||||1
1610981660000|2021-01-18 14:54:20|2130.3|2130|2130.2|2129.9|2130.3|2130|2130.2|2129.9|4
1610981670000|2021-01-18 14:54:30|2130.3|2130|2130.5|2130.2|2130.5|2130.2|2130.3|2130|8
1610981680000|2021-01-18 14:54:40|2130.3|2130|2130.5|2130.2|2130.5|2130.2|2130.3|2130|3
1610981690000|2021-01-18 14:54:50|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2
1610981700000|2021-01-18 14:55:00|2130.5|2130.2|2130.6|2130.3|2130.9|2130.6|2130.5|2130.2|8
1610981710000|2021-01-18 14:55:10|2130.7|2130.4|2130.4|2130.1|2130.7|2130.4|2130.4|2130.1|14
1610981720000|2021-01-18 14:55:20|2130.3|2130|2130.1|2129.8|2130.3|2130|2130.1|2129.8|5
1610981730000|2021-01-18 14:55:30|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2
1610981740000|2021-01-18 14:55:40|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|2
1610981750000|2021-01-18 14:55:50|2130.2|2129.9|2130.4|2130.1|2130.5|2130.2|2130.2|2129.9|8
1610981760000|2021-01-18 14:56:00|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1610981770000|2021-01-18 14:56:10|2130.2|2129.9|2130.1|2129.8|2130.3|2130|2130.1|2129.8|7
1610981780000|2021-01-18 14:56:20|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2130|2129.7|5
1610981790000|2021-01-18 14:56:30|2130.5|2130.2|2130.2|2129.9|2130.5|2130.2|2130.2|2129.9|5
1610981810000|2021-01-18 14:56:50|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|52
1610981820000|2021-01-18 14:57:00|||||||||1
1610981830000|2021-01-18 14:57:10|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2129.8|2129.5|7
1610981840000|2021-01-18 14:57:20|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|3
1610981850000|2021-01-18 14:57:30|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.7|2129.4|5
1610981860000|2021-01-18 14:57:40|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1610981870000|2021-01-18 14:57:50|2130|2129.7|2129.6|2129.3|2130|2129.7|2129.6|2129.3|10
1610981880000|2021-01-18 14:58:00|2129.5|2129.2|2129.3|2129|2129.6|2129.3|2129.3|2129|31
1610981890000|2021-01-18 14:58:10|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|25
1610981900000|2021-01-18 14:58:20|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|2
1610981910000|2021-01-18 14:58:30|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|3
1610981920000|2021-01-18 14:58:40|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|4
1610981930000|2021-01-18 14:58:50|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|3
1610981950000|2021-01-18 14:59:10|2129|2128.7|2129.2|2128.9|2129.2|2128.9|2129|2128.7|9
1610981960000|2021-01-18 14:59:20|2129.3|2129|2129.3|2129|2129.3|2129|2129.2|2128.9|9
1610981980000|2021-01-18 14:59:40|2129.6|2129.3|2129.8|2129.5|2129.8|2129.5|2129.6|2129.3|3
1610981990000|2021-01-18 14:59:50|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|3
1610982000000|2021-01-18 15:00:00|2130|2129.7|2129.9|2129.6|2130|2129.7|2129.8|2129.5|10
1610982010000|2021-01-18 15:00:10|||||||||4
1610982020000|2021-01-18 15:00:20|2129.8|2129.5|2130|2129.7|2130|2129.7|2129.8|2129.5|15
1610982030000|2021-01-18 15:00:30|2130.1|2129.8|2130.6|2130.3|2130.6|2130.3|2130.1|2129.8|13
1610982040000|2021-01-18 15:00:40|2130.5|2130.2|2130.6|2130.3|2130.6|2130.3|2130.4|2130.1|32
1610982050000|2021-01-18 15:00:50|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|3
1610982060000|2021-01-18 15:01:00|2130.9|2130.6|2131|2130.7|2131|2130.7|2130.8|2130.5|17
1610982070000|2021-01-18 15:01:10|2131.1|2130.8|2131.4|2131.1|2131.4|2131.1|2131.1|2130.8|8
1610982080000|2021-01-18 15:01:20|2131.2|2130.9|2131.3|2131|2131.4|2131.1|2131.2|2130.9|15
1610982090000|2021-01-18 15:01:30|2131.2|2130.9|2131.4|2131.1|2131.4|2131.1|2131.2|2130.9|3
1610982100000|2021-01-18 15:01:40|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|6
1610982120000|2021-01-18 15:02:00|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|4
1610982130000|2021-01-18 15:02:10|||||||||1
1610982140000|2021-01-18 15:02:20|||||||||1
1610982150000|2021-01-18 15:02:30|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1610982160000|2021-01-18 15:02:40|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|6
1610982170000|2021-01-18 15:02:50|2131.9|2131.6|2132.1|2131.8|2132.1|2131.8|2131.9|2131.6|7
1610982180000|2021-01-18 15:03:00|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|5
1610982190000|2021-01-18 15:03:10|2132|2131.7|2132.3|2132|2132.3|2132|2132|2131.7|13
1610982200000|2021-01-18 15:03:20|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|3
1610982210000|2021-01-18 15:03:30|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|2
1610982230000|2021-01-18 15:03:50|2132.1|2131.8|2131.6|2131.3|2132.1|2131.8|2131.5|2131.2|25
1610982240000|2021-01-18 15:04:00|2131.5|2131.2|2131.6|2131.3|2131.6|2131.3|2131.5|2131.2|6
1610982250000|2021-01-18 15:04:10|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.3|2131|8
1610982260000|2021-01-18 15:04:20|2131.3|2131|2131|2130.7|2131.3|2131|2131|2130.7|9
1610982270000|2021-01-18 15:04:30|2130.9|2130.6|2130.6|2130.3|2130.9|2130.6|2130.6|2130.3|17
1610982280000|2021-01-18 15:04:40|2130.5|2130.2|2130.4|2130.1|2130.6|2130.3|2130.4|2130.1|5
1610982290000|2021-01-18 15:04:50|2130.5|2130.2|2129.9|2129.6|2130.5|2130.2|2129.9|2129.6|35
1610982300000|2021-01-18 15:05:00|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2129.9|2129.6|14
1610982310000|2021-01-18 15:05:10|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|8
1610982320000|2021-01-18 15:05:20|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2
1610982330000|2021-01-18 15:05:30|2130.9|2130.6|2130.8|2130.5|2130.9|2130.6|2130.8|2130.5|3
1610982340000|2021-01-18 15:05:40|2130.7|2130.4|2130.9|2130.6|2130.9|2130.6|2130.7|2130.4|6
1610982350000|2021-01-18 15:05:50|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1610982360000|2021-01-18 15:06:00|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1610982370000|2021-01-18 15:06:10|2131.3|2131|2131.6|2131.3|2131.6|2131.3|2131.3|2131|4
1610982380000|2021-01-18 15:06:20|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.4|2131.1|7
1610982390000|2021-01-18 15:06:30|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|5
1610982400000|2021-01-18 15:06:40|2131.4|2131.1|2131.5|2131.2|2131.5|2131.2|2131.4|2131.1|10
1610982410000|2021-01-18 15:06:50|2131.6|2131.3|2131.5|2131.2|2131.6|2131.3|2131.5|2131.2|9
1610982420000|2021-01-18 15:07:00|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|6
1610982430000|2021-01-18 15:07:10|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1610982440000|2021-01-18 15:07:20|2131.8|2131.5|2132|2131.7|2132.1|2131.8|2131.8|2131.5|30
1610982450000|2021-01-18 15:07:30|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|5
1610982460000|2021-01-18 15:07:40|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|4
1610982480000|2021-01-18 15:08:00|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|13
1610982500000|2021-01-18 15:08:20|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|3
1610982510000|2021-01-18 15:08:30|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2
1610982520000|2021-01-18 15:08:40|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|5
1610982540000|2021-01-18 15:09:00|||||||||1
1610982550000|2021-01-18 15:09:10|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|7
1610982560000|2021-01-18 15:09:20|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|4
1610982570000|2021-01-18 15:09:30|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|3
1610982580000|2021-01-18 15:09:40|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|3
1610982590000|2021-01-18 15:09:50|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610982600000|2021-01-18 15:10:00|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|1
1610982610000|2021-01-18 15:10:10|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|2
1610982620000|2021-01-18 15:10:20|||||||||2
1610982660000|2021-01-18 15:11:00|||||||||1
1610982670000|2021-01-18 15:11:10|||||||||2
1610982680000|2021-01-18 15:11:20|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2132|2131.7|6
1610982700000|2021-01-18 15:11:40|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132|2131.7|7
1610982710000|2021-01-18 15:11:50|2132.1|2131.8|2132.2|2131.9|2132.2|2131.9|2132|2131.7|12
1610982720000|2021-01-18 15:12:00|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2132|2131.7|6
1610982730000|2021-01-18 15:12:10|||||||||1
1610982750000|2021-01-18 15:12:30|||||||||2
1610982770000|2021-01-18 15:12:50|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|5
1610982780000|2021-01-18 15:13:00|||||||||1
1610982800000|2021-01-18 15:13:20|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|5
1610982810000|2021-01-18 15:13:30|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1610982830000|2021-01-18 15:13:50|2131.6|2131.3|2131.5|2131.2|2131.6|2131.3|2131.5|2131.2|8
1610982840000|2021-01-18 15:14:00|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|3
1610982850000|2021-01-18 15:14:10|2131.5|2131.2|2131.6|2131.3|2131.6|2131.3|2131.5|2131.2|3
1610982880000|2021-01-18 15:14:40|||||||||1
1610982890000|2021-01-18 15:14:50|2131.8|2131.5|2132|2131.7|2132|2131.7|2131.8|2131.5|3
1610982910000|2021-01-18 15:15:10|||||||||1
1610982920000|2021-01-18 15:15:20|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|4
1610982930000|2021-01-18 15:15:30|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|1
1610982980000|2021-01-18 15:16:20|2131.8|2131.5|2131.8|2131.5|2131.9|2131.6|2131.8|2131.5|10
1610982990000|2021-01-18 15:16:30|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2
1610983020000|2021-01-18 15:17:00|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|11
1610983030000|2021-01-18 15:17:10|||||||||2
1610983060000|2021-01-18 15:17:40|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1610983090000|2021-01-18 15:18:10|||||||||1
1610983100000|2021-01-18 15:18:20|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.8|2131.5|4
1610983110000|2021-01-18 15:18:30|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610983130000|2021-01-18 15:18:50|||||||||1
1610983140000|2021-01-18 15:19:00|2131.8|2131.5|2131.8|2131.5|2132|2131.7|2131.8|2131.5|5
1610983160000|2021-01-18 15:19:20|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610983170000|2021-01-18 15:19:30|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610983180000|2021-01-18 15:19:40|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|3
1610983190000|2021-01-18 15:19:50|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610983200000|2021-01-18 15:20:00|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|2
1610983210000|2021-01-18 15:20:10|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|4
1610983220000|2021-01-18 15:20:20|2132.1|2131.8|2132.2|2131.9|2132.3|2132|2132.1|2131.8|8
1610983230000|2021-01-18 15:20:30|2132.3|2132|2132.2|2131.9|2132.3|2132|2132.2|2131.9|15
1610983250000|2021-01-18 15:20:50|2132.3|2132|2132.4|2132.1|2132.5|2132.2|2132.3|2132|11
1610983260000|2021-01-18 15:21:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.4|2132.1|8
1610983270000|2021-01-18 15:21:10|2132.6|2132.3|2132.6|2132.3|2132.7|2132.4|2132.6|2132.3|9
1610983280000|2021-01-18 15:21:20|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610983290000|2021-01-18 15:21:30|2132.6|2132.3|2134.1|2133.8|2134.2|2133.9|2132.6|2132.3|145
1610983300000|2021-01-18 15:21:40|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.8|2133.5|14
1610983310000|2021-01-18 15:21:50|2133.8|2133.5|2133.4|2133.1|2133.9|2133.6|2133.4|2133.1|24
1610983320000|2021-01-18 15:22:00|||||||||8
1610983330000|2021-01-18 15:22:10|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|2
1610983340000|2021-01-18 15:22:20|2133.2|2132.9|2133.9|2133.6|2133.9|2133.6|2133.2|2132.9|25
1610983350000|2021-01-18 15:22:30|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|8
1610983360000|2021-01-18 15:22:40|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|5
1610983370000|2021-01-18 15:22:50|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.7|2133.4|16
1610983380000|2021-01-18 15:23:00|2133.6|2133.3|2133.4|2133.1|2133.6|2133.3|2133.4|2133.1|12
1610983390000|2021-01-18 15:23:10|2133.5|2133.2|2133.6|2133.3|2133.6|2133.3|2133.5|2133.2|10
1610983400000|2021-01-18 15:23:20|||||||||2
1610983410000|2021-01-18 15:23:30|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|6
1610983460000|2021-01-18 15:24:20|2133.7|2133.4|2133.9|2133.6|2133.9|2133.6|2133.7|2133.4|4
1610983470000|2021-01-18 15:24:30|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|4
1610983480000|2021-01-18 15:24:40|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.7|2133.4|3
1610983490000|2021-01-18 15:24:50|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2
1610983500000|2021-01-18 15:25:00|2133.7|2133.4|2133.9|2133.6|2133.9|2133.6|2133.7|2133.4|3
1610983510000|2021-01-18 15:25:10|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|8
1610983520000|2021-01-18 15:25:20|2134|2133.7|2134|2133.7|2134.1|2133.8|2134|2133.7|11
1610983540000|2021-01-18 15:25:40|2133.9|2133.6|2134|2133.7|2134|2133.7|2133.9|2133.6|6
1610983550000|2021-01-18 15:25:50|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1610983560000|2021-01-18 15:26:00|2134|2133.7|2134|2133.7|2134.2|2133.9|2134|2133.7|13
1610983570000|2021-01-18 15:26:10|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|7
1610983580000|2021-01-18 15:26:20|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.9|2133.6|8
1610983590000|2021-01-18 15:26:30|2134|2133.7|2134|2133.7|2134|2133.7|2133.9|2133.6|4
1610983600000|2021-01-18 15:26:40|2134.1|2133.8|2134.4|2134.1|2134.4|2134.1|2134.1|2133.8|18
1610983610000|2021-01-18 15:26:50|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|14
1610983620000|2021-01-18 15:27:00|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|8
1610983630000|2021-01-18 15:27:10|2134.4|2134.1|2134.3|2134|2134.4|2134.1|2134.3|2134|4
1610983640000|2021-01-18 15:27:20|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2
1610983650000|2021-01-18 15:27:30|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2134.3|2134|2
1610983660000|2021-01-18 15:27:40|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|4
1610983670000|2021-01-18 15:27:50|2134.1|2133.8|2133.9|2133.6|2134.1|2133.8|2133.9|2133.6|41
1610983680000|2021-01-18 15:28:00|2134|2133.7|2133.5|2133.2|2134|2133.7|2133.5|2133.2|15
1610983690000|2021-01-18 15:28:10|2133.3|2133|2133.1|2132.8|2133.3|2133|2132.9|2132.6|19
1610983700000|2021-01-18 15:28:20|2133.2|2132.9|2132.2|2131.9|2133.2|2132.9|2132.1|2131.8|78
1610983710000|2021-01-18 15:28:30|2132|2131.7|2131.4|2131.1|2132.1|2131.8|2131.4|2131.1|28
1610983720000|2021-01-18 15:28:40|2131.3|2131|2130.1|2129.8|2131.3|2131|2130|2129.7|103
1610983730000|2021-01-18 15:28:50|2130.2|2129.9|2130.4|2130.1|2130.5|2130.2|2130.2|2129.9|28
1610983740000|2021-01-18 15:29:00|2130.5|2130.2|2130|2129.7|2130.6|2130.3|2130|2129.7|20
1610983750000|2021-01-18 15:29:10|2129.9|2129.6|2129.4|2129.1|2130|2129.7|2129.3|2129|25
1610983760000|2021-01-18 15:29:20|2129.3|2129|2129.9|2129.6|2130.2|2129.9|2129.2|2128.9|31
1610983770000|2021-01-18 15:29:30|2130|2129.7|2129.6|2129.3|2130|2129.7|2129.6|2129.3|14
1610983780000|2021-01-18 15:29:40|2130.3|2130|2130.1|2129.8|2130.3|2130|2129.7|2129.4|34
1610983790000|2021-01-18 15:29:50|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2130.2|2129.9|5
1610983800000|2021-01-18 15:30:00|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2130|2129.7|11
1610983810000|2021-01-18 15:30:10|2130.3|2130|2130.2|2129.9|2130.7|2130.4|2130.2|2129.9|22
1610983820000|2021-01-18 15:30:20|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|2
1610983830000|2021-01-18 15:30:30|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|4
1610983840000|2021-01-18 15:30:40|2130.2|2129.9|2130.5|2130.2|2130.7|2130.4|2130.2|2129.9|11
1610983850000|2021-01-18 15:30:50|2130.7|2130.4|2131.3|2131|2131.3|2131|2130.5|2130.2|31
1610983860000|2021-01-18 15:31:00|2131.2|2130.9|2131.5|2131.2|2131.6|2131.3|2131.2|2130.9|18
1610983870000|2021-01-18 15:31:10|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.3|2131|12
1610983880000|2021-01-18 15:31:20|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|5
1610983890000|2021-01-18 15:31:30|2131.8|2131.5|2132.1|2131.8|2132.2|2131.9|2131.8|2131.5|13
1610983900000|2021-01-18 15:31:40|2132.4|2132.1|2132.5|2132.2|2132.5|2132.2|2132.4|2132.1|4
1610983910000|2021-01-18 15:31:50|2132.4|2132.1|2132.8|2132.5|2132.8|2132.5|2132.4|2132.1|23
1610983920000|2021-01-18 15:32:00|2133|2132.7|2132.6|2132.3|2133.1|2132.8|2132.6|2132.3|19
1610983930000|2021-01-18 15:32:10|2132.9|2132.6|2132.7|2132.4|2132.9|2132.6|2132.7|2132.4|4
1610983940000|2021-01-18 15:32:20|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2
1610983950000|2021-01-18 15:32:30|2133|2132.7|2133|2132.7|2133.1|2132.8|2133|2132.7|6
1610983960000|2021-01-18 15:32:40|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.8|2132.5|13
1610983970000|2021-01-18 15:32:50|2133|2132.7|2132.9|2132.6|2133|2132.7|2132.8|2132.5|9
1610983980000|2021-01-18 15:33:00|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.6|2132.3|17
1610983990000|2021-01-18 15:33:10|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1610984000000|2021-01-18 15:33:20|2133.2|2132.9|2133.2|2132.9|2133.3|2133|2133.2|2132.9|4
1610984010000|2021-01-18 15:33:30|||||||||1
1610984030000|2021-01-18 15:33:50|2133.7|2133.4|2133.6|2133.3|2133.7|2133.4|2133.6|2133.3|22
1610984040000|2021-01-18 15:34:00|2133.7|2133.4|2133.8|2133.5|2133.8|2133.5|2133.7|2133.4|3
1610984050000|2021-01-18 15:34:10|2133.7|2133.4|2133.9|2133.6|2134|2133.7|2133.7|2133.4|12
1610984060000|2021-01-18 15:34:20|2134.2|2133.9|2134.2|2133.9|2134.4|2134.1|2134.2|2133.9|14
1610984070000|2021-01-18 15:34:30|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|7
1610984080000|2021-01-18 15:34:40|||||||||1
1610984090000|2021-01-18 15:34:50|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.8|2133.5|19
1610984100000|2021-01-18 15:35:00|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|1
1610984110000|2021-01-18 15:35:10|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|3
1610984120000|2021-01-18 15:35:20|2133.9|2133.6|2133.7|2133.4|2134|2133.7|2133.7|2133.4|8
1610984130000|2021-01-18 15:35:30|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|15
1610984140000|2021-01-18 15:35:40|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|5
1610984150000|2021-01-18 15:35:50|||||||||2
1610984160000|2021-01-18 15:36:00|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|3
1610984170000|2021-01-18 15:36:10|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.9|2133.6|4
1610984180000|2021-01-18 15:36:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1610984190000|2021-01-18 15:36:30|2134|2133.7|2134.1|2133.8|2134.1|2133.8|2133.9|2133.6|10
1610984200000|2021-01-18 15:36:40|2134|2133.7|2134|2133.7|2134.1|2133.8|2134|2133.7|9
1610984230000|2021-01-18 15:37:10|2134.1|2133.8|2134.1|2133.8|2134.4|2134.1|2134.1|2133.8|16
1610984240000|2021-01-18 15:37:20|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|5
1610984250000|2021-01-18 15:37:30|2134.1|2133.8|2134|2133.7|2134.1|2133.8|2134|2133.7|3
1610984260000|2021-01-18 15:37:40|2134.2|2133.9|2134|2133.7|2134.2|2133.9|2134|2133.7|3
1610984270000|2021-01-18 15:37:50|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|4
1610984280000|2021-01-18 15:38:00|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|5
1610984290000|2021-01-18 15:38:10|2134.4|2134.1|2134.8|2134.5|2134.8|2134.5|2134.4|2134.1|25
1610984300000|2021-01-18 15:38:20|2134.7|2134.4|2134.7|2134.4|2134.8|2134.5|2134.7|2134.4|6
1610984310000|2021-01-18 15:38:30|2134.8|2134.5|2134.6|2134.3|2134.8|2134.5|2134.6|2134.3|15
1610984330000|2021-01-18 15:38:50|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2
1610984340000|2021-01-18 15:39:00|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|8
1610984350000|2021-01-18 15:39:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1610984360000|2021-01-18 15:39:20|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|4
1610984370000|2021-01-18 15:39:30|2134.4|2134.1|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|20
1610984380000|2021-01-18 15:39:40|2134.4|2134.1|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|21
1610984390000|2021-01-18 15:39:50|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1610984400000|2021-01-18 15:40:00|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|8
1610984410000|2021-01-18 15:40:10|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.5|2134.2|5
1610984420000|2021-01-18 15:40:20|2134.5|2134.2|2134.4|2134.1|2134.6|2134.3|2134.4|2134.1|4
1610984430000|2021-01-18 15:40:30|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|6
1610984440000|2021-01-18 15:40:40|2134.2|2133.9|2133.6|2133.3|2134.2|2133.9|2133.6|2133.3|15
1610984450000|2021-01-18 15:40:50|2133.5|2133.2|2133.7|2133.4|2133.7|2133.4|2133.5|2133.2|8
1610984460000|2021-01-18 15:41:00|2133.5|2133.2|2133.4|2133.1|2133.5|2133.2|2133.4|2133.1|14
1610984470000|2021-01-18 15:41:10|2133.3|2133|2133.2|2132.9|2133.3|2133|2133.2|2132.9|2
1610984480000|2021-01-18 15:41:20|2133.3|2133|2133|2132.7|2133.3|2133|2133|2132.7|13
1610984490000|2021-01-18 15:41:30|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|8
1610984500000|2021-01-18 15:41:40|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|15
1610984510000|2021-01-18 15:41:50|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|4
1610984520000|2021-01-18 15:42:00|2133.3|2133|2133.3|2133|2133.3|2133|2133.1|2132.8|10
1610984530000|2021-01-18 15:42:10|2133.5|2133.2|2133.6|2133.3|2133.6|2133.3|2133.5|2133.2|3
1610984540000|2021-01-18 15:42:20|2133.7|2133.4|2133.9|2133.6|2133.9|2133.6|2133.7|2133.4|8
1610984550000|2021-01-18 15:42:30|||||||||2
1610984560000|2021-01-18 15:42:40|2134|2133.7|2134.2|2133.9|2134.2|2133.9|2134|2133.7|7
1610984570000|2021-01-18 15:42:50|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1610984580000|2021-01-18 15:43:00|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|3
1610984590000|2021-01-18 15:43:10|2134.1|2133.8|2134|2133.7|2134.1|2133.8|2134|2133.7|7
1610984600000|2021-01-18 15:43:20|2133.9|2133.6|2133.7|2133.4|2133.9|2133.6|2133.6|2133.3|16
1610984610000|2021-01-18 15:43:30|2133.6|2133.3|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|2
1610984620000|2021-01-18 15:43:40|||||||||3
1610984640000|2021-01-18 15:44:00|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.9|2133.6|45
1610984650000|2021-01-18 15:44:10|||||||||1
1610984670000|2021-01-18 15:44:30|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1610984690000|2021-01-18 15:44:50|2134.2|2133.9|2134|2133.7|2134.2|2133.9|2134|2133.7|4
1610984700000|2021-01-18 15:45:00|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|5
1610984710000|2021-01-18 15:45:10|2134.3|2134|2134.3|2134|2134.4|2134.1|2134.3|2134|6
1610984720000|2021-01-18 15:45:20|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|11
1610984730000|2021-01-18 15:45:30|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|2
1610984740000|2021-01-18 15:45:40|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2
1610984750000|2021-01-18 15:45:50|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|5
1610984760000|2021-01-18 15:46:00|2134.4|2134.1|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|2
1610984770000|2021-01-18 15:46:10|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|3
1610984800000|2021-01-18 15:46:40|2134.6|2134.3|2134.4|2134.1|2134.6|2134.3|2134.4|2134.1|11
1610984810000|2021-01-18 15:46:50|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1610984820000|2021-01-18 15:47:00|||||||||3
1610984830000|2021-01-18 15:47:10|||||||||1
1610984840000|2021-01-18 15:47:20|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610984850000|2021-01-18 15:47:30|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2134.3|2134|3
1610984870000|2021-01-18 15:47:50|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610984890000|2021-01-18 15:48:10|2134.1|2133.8|2134|2133.7|2134.1|2133.8|2134|2133.7|7
1610984910000|2021-01-18 15:48:30|2133.9|2133.6|2133.7|2133.4|2133.9|2133.6|2133.7|2133.4|5
1610984920000|2021-01-18 15:48:40|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|3
1610984930000|2021-01-18 15:48:50|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|3
1610984940000|2021-01-18 15:49:00|2133.5|2133.2|2133.3|2133|2133.5|2133.2|2133.3|2133|8
1610984950000|2021-01-18 15:49:10|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|4
1610984960000|2021-01-18 15:49:20|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|3
1610984970000|2021-01-18 15:49:30|2132.9|2132.6|2133|2132.7|2133|2132.7|2132.8|2132.5|7
1610984980000|2021-01-18 15:49:40|2133.1|2132.8|2133.2|2132.9|2133.2|2132.9|2133.1|2132.8|2
1610984990000|2021-01-18 15:49:50|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|7
1610985000000|2021-01-18 15:50:00|2133.5|2133.2|2133.2|2132.9|2133.6|2133.3|2133.2|2132.9|19
1610985010000|2021-01-18 15:50:10|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|3
1610985020000|2021-01-18 15:50:20|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2
1610985030000|2021-01-18 15:50:30|||||||||2
1610985040000|2021-01-18 15:50:40|2133.6|2133.3|2134|2133.7|2134|2133.7|2133.6|2133.3|7
1610985050000|2021-01-18 15:50:50|||||||||1
1610985060000|2021-01-18 15:51:00|2134.1|2133.8|2134.3|2134|2134.3|2134|2134.1|2133.8|5
1610985070000|2021-01-18 15:51:10|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2134.2|2133.9|4
1610985100000|2021-01-18 15:51:40|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1610985110000|2021-01-18 15:51:50|||||||||1
1610985120000|2021-01-18 15:52:00|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.2|2133.9|23
1610985130000|2021-01-18 15:52:10|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1610985140000|2021-01-18 15:52:20|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1610985150000|2021-01-18 15:52:30|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|4
1610985160000|2021-01-18 15:52:40|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|6
1610985170000|2021-01-18 15:52:50|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|3
1610985180000|2021-01-18 15:53:00|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|4
1610985200000|2021-01-18 15:53:20|2134.3|2134|2134.3|2134|2134.3|2134|2134.2|2133.9|4
1610985210000|2021-01-18 15:53:30|||||||||2
1610985230000|2021-01-18 15:53:50|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|1
1610985240000|2021-01-18 15:54:00|||||||||1
1610985260000|2021-01-18 15:54:20|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|2
1610985290000|2021-01-18 15:54:50|||||||||2
1610985300000|2021-01-18 15:55:00|2134.7|2134.4|2134.4|2134.1|2134.7|2134.4|2134.4|2134.1|10
1610985310000|2021-01-18 15:55:10|2134.8|2134.5|2134.9|2134.6|2134.9|2134.6|2134.8|2134.5|18
1610985320000|2021-01-18 15:55:20|2135.1|2134.8|2135.4|2135.1|2135.4|2135.1|2134.9|2134.6|10
1610985330000|2021-01-18 15:55:30|2135.3|2135|2135.4|2135.1|2135.4|2135.1|2135.2|2134.9|7
1610985340000|2021-01-18 15:55:40|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.1|2134.8|5
1610985360000|2021-01-18 15:56:00|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|6
1610985370000|2021-01-18 15:56:10|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|5
1610985380000|2021-01-18 15:56:20|2135.2|2134.9|2135.3|2135|2135.4|2135.1|2135.2|2134.9|12
1610985390000|2021-01-18 15:56:30|2135.4|2135.1|2135.2|2134.9|2135.4|2135.1|2135.2|2134.9|7
1610985400000|2021-01-18 15:56:40|2135.1|2134.8|2134.9|2134.6|2135.1|2134.8|2134.9|2134.6|19
1610985410000|2021-01-18 15:56:50|2134.8|2134.5|2135|2134.7|2135|2134.7|2134.8|2134.5|6
1610985440000|2021-01-18 15:57:20|||||||||1
1610985460000|2021-01-18 15:57:40|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135.1|2134.8|2
1610985470000|2021-01-18 15:57:50|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1610985480000|2021-01-18 15:58:00|2134.8|2134.5|2135|2134.7|2135|2134.7|2134.8|2134.5|7
1610985490000|2021-01-18 15:58:10|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2
1610985510000|2021-01-18 15:58:30|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1610985520000|2021-01-18 15:58:40|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|2
1610985530000|2021-01-18 15:58:50|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135|2134.7|11
1610985540000|2021-01-18 15:59:00|2135.2|2134.9|2135|2134.7|2135.3|2135|2135|2134.7|25
1610985550000|2021-01-18 15:59:10|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|5
1610985560000|2021-01-18 15:59:20|2135.2|2134.9|2135|2134.7|2135.2|2134.9|2135|2134.7|6
1610985570000|2021-01-18 15:59:30|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135.1|2134.8|5
1610985580000|2021-01-18 15:59:40|2135.3|2135|2135.6|2135.3|2135.6|2135.3|2135.3|2135|12
1610985590000|2021-01-18 15:59:50|2135.7|2135.4|2135.5|2135.2|2135.7|2135.4|2135.5|2135.2|9
1610985600000|2021-01-18 16:00:00|2135.6|2135.3|2135.7|2135.4|2135.8|2135.5|2135.6|2135.3|10
1610985610000|2021-01-18 16:00:10|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.7|2135.4|19
1610985620000|2021-01-18 16:00:20|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.7|2135.4|2
1610985630000|2021-01-18 16:00:30|2135.8|2135.5|2136.5|2136.2|2136.6|2136.3|2135.8|2135.5|75
1610985640000|2021-01-18 16:00:40|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|13
1610985650000|2021-01-18 16:00:50|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.3|2136|12
1610985660000|2021-01-18 16:01:00|2136.7|2136.4|2136.5|2136.2|2136.7|2136.4|2136.5|2136.2|7
1610985670000|2021-01-18 16:01:10|2136.6|2136.3|2136.3|2136|2136.6|2136.3|2136.3|2136|11
1610985700000|2021-01-18 16:01:40|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1610985710000|2021-01-18 16:01:50|||||||||1
1610985720000|2021-01-18 16:02:00|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|6
1610985730000|2021-01-18 16:02:10|2136.2|2135.9|2136.3|2136|2136.3|2136|2136.2|2135.9|4
1610985740000|2021-01-18 16:02:20|||||||||1
1610985750000|2021-01-18 16:02:30|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|3
1610985760000|2021-01-18 16:02:40|2136.3|2136|2136.1|2135.8|2136.3|2136|2136.1|2135.8|2
1610985770000|2021-01-18 16:02:50|2135.9|2135.6|2135.9|2135.6|2136.1|2135.8|2135.9|2135.6|14
1610985780000|2021-01-18 16:03:00|2135.8|2135.5|2135.7|2135.4|2136|2135.7|2135.7|2135.4|32
1610985790000|2021-01-18 16:03:10|2135.6|2135.3|2135.8|2135.5|2135.8|2135.5|2135.6|2135.3|5
1610985800000|2021-01-18 16:03:20|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|1
1610985810000|2021-01-18 16:03:30|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|4
1610985830000|2021-01-18 16:03:50|||||||||2
1610985840000|2021-01-18 16:04:00|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|2
1610985850000|2021-01-18 16:04:10|2135.7|2135.4|2135.6|2135.3|2135.7|2135.4|2135.5|2135.2|4
1610985860000|2021-01-18 16:04:20|2135.7|2135.4|2135.7|2135.4|2135.8|2135.5|2135.7|2135.4|11
1610985870000|2021-01-18 16:04:30|2135.6|2135.3|2135.2|2134.9|2135.6|2135.3|2135.2|2134.9|26
1610985880000|2021-01-18 16:04:40|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|2
1610985890000|2021-01-18 16:04:50|2135.3|2135|2135.4|2135.1|2135.4|2135.1|2135.3|2135|16
1610985900000|2021-01-18 16:05:00|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|4
1610985920000|2021-01-18 16:05:20|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|1
1610985940000|2021-01-18 16:05:40|2135.3|2135|2135.3|2135|2135.3|2135|2135.2|2134.9|4
1610985950000|2021-01-18 16:05:50|2135.2|2134.9|2135|2134.7|2135.2|2134.9|2135|2134.7|10
1610985960000|2021-01-18 16:06:00|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|4
1610985970000|2021-01-18 16:06:10|2134.8|2134.5|2134.4|2134.1|2135|2134.7|2134.4|2134.1|37
1610985980000|2021-01-18 16:06:20|2134.3|2134|2134.1|2133.8|2134.3|2134|2134.1|2133.8|8
1610985990000|2021-01-18 16:06:30|2134.2|2133.9|2134.1|2133.8|2134.2|2133.9|2134.1|2133.8|17
1610986000000|2021-01-18 16:06:40|2134.2|2133.9|2134.3|2134|2134.3|2134|2134.2|2133.9|12
1610986010000|2021-01-18 16:06:50|2134.1|2133.8|2134.1|2133.8|2134.3|2134|2134.1|2133.8|11
1610986030000|2021-01-18 16:07:10|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|4
1610986040000|2021-01-18 16:07:20|2134.4|2134.1|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|8
1610986080000|2021-01-18 16:08:00|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|7
1610986090000|2021-01-18 16:08:10|2134.4|2134.1|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|2
1610986120000|2021-01-18 16:08:40|||||||||1
1610986130000|2021-01-18 16:08:50|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1610986140000|2021-01-18 16:09:00|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2
1610986150000|2021-01-18 16:09:10|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|4
1610986160000|2021-01-18 16:09:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1610986180000|2021-01-18 16:09:40|||||||||2
1610986200000|2021-01-18 16:10:00|2134.2|2133.9|2134.3|2134|2134.3|2134|2134.1|2133.8|8
1610986210000|2021-01-18 16:10:10|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610986220000|2021-01-18 16:10:20|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|3
1610986230000|2021-01-18 16:10:30|2134.4|2134.1|2134.3|2134|2134.4|2134.1|2134.3|2134|3
1610986260000|2021-01-18 16:11:00|||||||||5
1610986270000|2021-01-18 16:11:10|||||||||1
1610986280000|2021-01-18 16:11:20|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|3
1610986290000|2021-01-18 16:11:30|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2
1610986310000|2021-01-18 16:11:50|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|4
1610986330000|2021-01-18 16:12:10|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1610986340000|2021-01-18 16:12:20|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|5
1610986350000|2021-01-18 16:12:30|2134.5|2134.2|2134.7|2134.4|2134.7|2134.4|2134.5|2134.2|4
1610986390000|2021-01-18 16:13:10|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1610986400000|2021-01-18 16:13:20|2134.7|2134.4|2134.6|2134.3|2134.7|2134.4|2134.6|2134.3|15
1610986410000|2021-01-18 16:13:30|2134.7|2134.4|2134.9|2134.6|2134.9|2134.6|2134.7|2134.4|5
1610986420000|2021-01-18 16:13:40|||||||||2
1610986450000|2021-01-18 16:14:10|||||||||5
1610986460000|2021-01-18 16:14:20|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1610986500000|2021-01-18 16:15:00|2134.7|2134.4|2134.8|2134.5|2134.8|2134.5|2134.7|2134.4|5
1610986530000|2021-01-18 16:15:30|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|3
1610986560000|2021-01-18 16:16:00|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|2
1610986570000|2021-01-18 16:16:10|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|3
1610986580000|2021-01-18 16:16:20|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1610986610000|2021-01-18 16:16:50|2134.4|2134.1|2134.7|2134.4|2134.7|2134.4|2134.4|2134.1|8
1610986640000|2021-01-18 16:17:20|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|6
1610986650000|2021-01-18 16:17:30|||||||||6
1610986660000|2021-01-18 16:17:40|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|2
1610986670000|2021-01-18 16:17:50|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|9
1610986690000|2021-01-18 16:18:10|2135.2|2134.9|2135.4|2135.1|2135.4|2135.1|2135.2|2134.9|8
1610986700000|2021-01-18 16:18:20|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|4
1610986710000|2021-01-18 16:18:30|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|1
1610986720000|2021-01-18 16:18:40|2135.6|2135.3|2135.7|2135.4|2135.7|2135.4|2135.6|2135.3|8
1610986730000|2021-01-18 16:18:50|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|5
1610986740000|2021-01-18 16:19:00|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|4
1610986750000|2021-01-18 16:19:10|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.5|2135.2|12
1610986760000|2021-01-18 16:19:20|2135.4|2135.1|2135.3|2135|2135.4|2135.1|2135.3|2135|3
1610986770000|2021-01-18 16:19:30|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.3|2135|14
1610986780000|2021-01-18 16:19:40|2135.3|2135|2135.4|2135.1|2135.4|2135.1|2135.3|2135|3
1610986790000|2021-01-18 16:19:50|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|1
1610986810000|2021-01-18 16:20:10|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|4
1610986830000|2021-01-18 16:20:30|2135.7|2135.4|2135.7|2135.4|2135.8|2135.5|2135.7|2135.4|4
1610986840000|2021-01-18 16:20:40|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2
1610986870000|2021-01-18 16:21:10|2135.7|2135.4|2135.7|2135.4|2135.9|2135.6|2135.7|2135.4|4
1610986880000|2021-01-18 16:21:20|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1610986890000|2021-01-18 16:21:30|2135.7|2135.4|2136|2135.7|2136|2135.7|2135.7|2135.4|11
1610986900000|2021-01-18 16:21:40|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.8|2135.5|2
1610986920000|2021-01-18 16:22:00|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2
1610986930000|2021-01-18 16:22:10|2135.8|2135.5|2136|2135.7|2136|2135.7|2135.8|2135.5|9
1610986940000|2021-01-18 16:22:20|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2
1610986960000|2021-01-18 16:22:40|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2
1610986980000|2021-01-18 16:23:00|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|4
1610986990000|2021-01-18 16:23:10|||||||||3
1610987050000|2021-01-18 16:24:10|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|1
1610987060000|2021-01-18 16:24:20|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1610987100000|2021-01-18 16:25:00|2135.7|2135.4|2135.6|2135.3|2135.7|2135.4|2135.5|2135.2|10
1610987130000|2021-01-18 16:25:30|2135.5|2135.2|2135.3|2135|2135.5|2135.2|2135.3|2135|10
1610987140000|2021-01-18 16:25:40|||||||||2
1610987150000|2021-01-18 16:25:50|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|3
1610987160000|2021-01-18 16:26:00|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|1
1610987170000|2021-01-18 16:26:10|2135.4|2135.1|2135.3|2135|2135.4|2135.1|2135.3|2135|2
1610987210000|2021-01-18 16:26:50|||||||||2
1610987220000|2021-01-18 16:27:00|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2
1610987240000|2021-01-18 16:27:20|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|5
1610987250000|2021-01-18 16:27:30|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1610987260000|2021-01-18 16:27:40|2135|2134.7|2135.1|2134.8|2135.2|2134.9|2135|2134.7|9
1610987270000|2021-01-18 16:27:50|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|3
1610987280000|2021-01-18 16:28:00|||||||||3
1610987290000|2021-01-18 16:28:10|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|2
1610987320000|2021-01-18 16:28:40|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135.1|2134.8|2
1610987340000|2021-01-18 16:29:00|2135.4|2135.1|2135.7|2135.4|2135.7|2135.4|2135.4|2135.1|9
1610987350000|2021-01-18 16:29:10|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|24
1610987360000|2021-01-18 16:29:20|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|1
1610987370000|2021-01-18 16:29:30|2135.8|2135.5|2136|2135.7|2136|2135.7|2135.8|2135.5|3
1610987380000|2021-01-18 16:29:40|2135.9|2135.6|2135.6|2135.3|2135.9|2135.6|2135.6|2135.3|12
1610987390000|2021-01-18 16:29:50|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|3
1610987400000|2021-01-18 16:30:00|2135.6|2135.3|2135.7|2135.4|2135.7|2135.4|2135.5|2135.2|11
1610987410000|2021-01-18 16:30:10|2135.6|2135.3|2135.7|2135.4|2135.8|2135.5|2135.6|2135.3|5
1610987420000|2021-01-18 16:30:20|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1610987440000|2021-01-18 16:30:40|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.4|2135.1|10
1610987450000|2021-01-18 16:30:50|2135.4|2135.1|2135.2|2134.9|2135.4|2135.1|2135.1|2134.8|16
1610987460000|2021-01-18 16:31:00|2135.1|2134.8|2135.2|2134.9|2135.3|2135|2135|2134.7|26
1610987470000|2021-01-18 16:31:10|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|6
1610987480000|2021-01-18 16:31:20|2135.2|2134.9|2135.1|2134.8|2135.2|2134.9|2135.1|2134.8|5
1610987490000|2021-01-18 16:31:30|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|2
1610987500000|2021-01-18 16:31:40|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2
1610987510000|2021-01-18 16:31:50|2135.9|2135.6|2136|2135.7|2136|2135.7|2135.8|2135.5|18
1610987520000|2021-01-18 16:32:00|2136.1|2135.8|2136.6|2136.3|2136.6|2136.3|2136.1|2135.8|21
1610987530000|2021-01-18 16:32:10|2136.7|2136.4|2137|2136.7|2137|2136.7|2136.7|2136.4|15
1610987540000|2021-01-18 16:32:20|||||||||1
1610987550000|2021-01-18 16:32:30|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|7
1610987560000|2021-01-18 16:32:40|2136.9|2136.6|2136.9|2136.6|2137|2136.7|2136.9|2136.6|8
1610987570000|2021-01-18 16:32:50|2137|2136.7|2136.9|2136.6|2137|2136.7|2136.9|2136.6|9
1610987580000|2021-01-18 16:33:00|2137|2136.7|2137|2136.7|2137.1|2136.8|2137|2136.7|5
1610987600000|2021-01-18 16:33:20|2136.8|2136.5|2136.6|2136.3|2136.8|2136.5|2136.6|2136.3|13
1610987610000|2021-01-18 16:33:30|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.7|2136.4|11
1610987620000|2021-01-18 16:33:40|2136.9|2136.6|2137|2136.7|2137.1|2136.8|2136.9|2136.6|17
1610987630000|2021-01-18 16:33:50|2137.1|2136.8|2136.9|2136.6|2137.1|2136.8|2136.9|2136.6|4
1610987650000|2021-01-18 16:34:10|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2
1610987660000|2021-01-18 16:34:20|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|3
1610987680000|2021-01-18 16:34:40|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|7
1610987690000|2021-01-18 16:34:50|2136.4|2136.1|2135.8|2135.5|2136.4|2136.1|2135.7|2135.4|32
1610987700000|2021-01-18 16:35:00|2135.7|2135.4|2135.1|2134.8|2136|2135.7|2135.1|2134.8|75
1610987710000|2021-01-18 16:35:10|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.2|2134.9|4
1610987720000|2021-01-18 16:35:20|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1610987730000|2021-01-18 16:35:30|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2
1610987740000|2021-01-18 16:35:40|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.4|2135.1|10
1610987760000|2021-01-18 16:36:00|||||||||1
1610987780000|2021-01-18 16:36:20|2135.1|2134.8|2134.8|2134.5|2135.1|2134.8|2134.8|2134.5|26
1610987790000|2021-01-18 16:36:30|2134.9|2134.6|2134.8|2134.5|2134.9|2134.6|2134.8|2134.5|4
1610987800000|2021-01-18 16:36:40|2134.9|2134.6|2134.7|2134.4|2134.9|2134.6|2134.7|2134.4|4
1610987810000|2021-01-18 16:36:50|||||||||1
1610987820000|2021-01-18 16:37:00|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1610987830000|2021-01-18 16:37:10|||||||||2
1610987840000|2021-01-18 16:37:20|2134.7|2134.4|2135.1|2134.8|2135.1|2134.8|2134.7|2134.4|6
1610987850000|2021-01-18 16:37:30|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1610987870000|2021-01-18 16:37:50|||||||||1
1610987880000|2021-01-18 16:38:00|||||||||1
1610987940000|2021-01-18 16:39:00|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|9
1610987950000|2021-01-18 16:39:10|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|2
1610988010000|2021-01-18 16:40:10|||||||||1
1610988020000|2021-01-18 16:40:20|||||||||1
1610988040000|2021-01-18 16:40:40|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2
1610988060000|2021-01-18 16:41:00|2134.8|2134.5|2134.9|2134.6|2134.9|2134.6|2134.8|2134.5|3
1610988090000|2021-01-18 16:41:30|||||||||1
1610988120000|2021-01-18 16:42:00|2135|2134.7|2134.6|2134.3|2135|2134.7|2134.6|2134.3|19
1610988130000|2021-01-18 16:42:10|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1610988140000|2021-01-18 16:42:20|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|4
1610988150000|2021-01-18 16:42:30|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2134.3|2134|5
1610988160000|2021-01-18 16:42:40|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|4
1610988180000|2021-01-18 16:43:00|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610988190000|2021-01-18 16:43:10|2134.3|2134|2134.3|2134|2134.4|2134.1|2134.3|2134|10
1610988210000|2021-01-18 16:43:30|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|3
1610988220000|2021-01-18 16:43:40|||||||||1
1610988230000|2021-01-18 16:43:50|2133.5|2133.2|2133.8|2133.5|2133.8|2133.5|2133.5|2133.2|14
1610988250000|2021-01-18 16:44:10|2133.6|2133.3|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|2
1610988260000|2021-01-18 16:44:20|2133.5|2133.2|2133.6|2133.3|2133.7|2133.4|2133.5|2133.2|6
1610988270000|2021-01-18 16:44:30|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1610988290000|2021-01-18 16:44:50|2133.6|2133.3|2133.3|2133|2133.6|2133.3|2133.3|2133|16
1610988300000|2021-01-18 16:45:00|2133.2|2132.9|2133.3|2133|2133.3|2133|2133.1|2132.8|17
1610988310000|2021-01-18 16:45:10|2133.2|2132.9|2133.4|2133.1|2133.4|2133.1|2133.2|2132.9|12
1610988320000|2021-01-18 16:45:20|2133.3|2133|2133.2|2132.9|2133.4|2133.1|2133.2|2132.9|5
1610988330000|2021-01-18 16:45:30|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|6
1610988340000|2021-01-18 16:45:40|2133.4|2133.1|2133.3|2133|2133.4|2133.1|2133.3|2133|5
1610988360000|2021-01-18 16:46:00|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1610988420000|2021-01-18 16:47:00|2133.4|2133.1|2133.6|2133.3|2133.6|2133.3|2133.4|2133.1|9
1610988430000|2021-01-18 16:47:10|2133.7|2133.4|2133.5|2133.2|2133.7|2133.4|2133.5|2133.2|5
1610988440000|2021-01-18 16:47:20|2133.4|2133.1|2133.6|2133.3|2133.6|2133.3|2133.4|2133.1|3
1610988450000|2021-01-18 16:47:30|2133.5|2133.2|2133.6|2133.3|2133.6|2133.3|2133.5|2133.2|4
1610988460000|2021-01-18 16:47:40|||||||||1
1610988470000|2021-01-18 16:47:50|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1610988480000|2021-01-18 16:48:00|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|3
1610988500000|2021-01-18 16:48:20|2133.3|2133|2133.5|2133.2|2133.5|2133.2|2133.3|2133|10
1610988520000|2021-01-18 16:48:40|||||||||1
1610988540000|2021-01-18 16:49:00|||||||||1
1610988590000|2021-01-18 16:49:50|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|5
1610988620000|2021-01-18 16:50:20|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2
1610988630000|2021-01-18 16:50:30|||||||||1
1610988640000|2021-01-18 16:50:40|||||||||1
1610988650000|2021-01-18 16:50:50|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2
1610988670000|2021-01-18 16:51:10|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|7
1610988690000|2021-01-18 16:51:30|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2
1610988720000|2021-01-18 16:52:00|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|1
1610988730000|2021-01-18 16:52:10|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|3
1610988740000|2021-01-18 16:52:20|||||||||1
1610988750000|2021-01-18 16:52:30|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|4
1610988760000|2021-01-18 16:52:40|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2
1610988780000|2021-01-18 16:53:00|||||||||2
1610988790000|2021-01-18 16:53:10|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2
1610988800000|2021-01-18 16:53:20|||||||||2
1610988810000|2021-01-18 16:53:30|||||||||1
1610988820000|2021-01-18 16:53:40|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|1
1610988860000|2021-01-18 16:54:20|2134|2133.7|2134|2133.7|2134.1|2133.8|2133.9|2133.6|6
1610988870000|2021-01-18 16:54:30|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1610988890000|2021-01-18 16:54:50|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|3
1610988900000|2021-01-18 16:55:00|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1610988910000|2021-01-18 16:55:10|||||||||2
1610988930000|2021-01-18 16:55:30|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|1
1610988950000|2021-01-18 16:55:50|2134.2|2133.9|2134|2133.7|2134.2|2133.9|2134|2133.7|2
1610988960000|2021-01-18 16:56:00|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|5
1610988970000|2021-01-18 16:56:10|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|1
1610988980000|2021-01-18 16:56:20|2133.9|2133.6|2134.2|2133.9|2134.2|2133.9|2133.7|2133.4|16
1610988990000|2021-01-18 16:56:30|||||||||5
1610989000000|2021-01-18 16:56:40|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1610989010000|2021-01-18 16:56:50|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|4
1610989030000|2021-01-18 16:57:10|||||||||1
1610989040000|2021-01-18 16:57:20|||||||||1
1610989060000|2021-01-18 16:57:40|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|4
1610989070000|2021-01-18 16:57:50|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1610989080000|2021-01-18 16:58:00|||||||||3
1610989090000|2021-01-18 16:58:10|||||||||1
1610989120000|2021-01-18 16:58:40|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610989150000|2021-01-18 16:59:10|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|4
1610989170000|2021-01-18 16:59:30|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|4
1610989180000|2021-01-18 16:59:40|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|2
1610989190000|2021-01-18 16:59:50|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610989200000|2021-01-18 17:00:00|2134.4|2134.1|2134.2|2133.9|2134.4|2134.1|2134.2|2133.9|6
1610989210000|2021-01-18 17:00:10|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2
1610989220000|2021-01-18 17:00:20|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610989240000|2021-01-18 17:00:40|2134.1|2133.8|2134.2|2133.9|2134.3|2134|2134.1|2133.8|6
1610989280000|2021-01-18 17:01:20|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|3
1610989290000|2021-01-18 17:01:30|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|6
1610989310000|2021-01-18 17:01:50|2134|2133.7|2134.1|2133.8|2134.1|2133.8|2133.9|2133.6|5
1610989320000|2021-01-18 17:02:00|||||||||1
1610989370000|2021-01-18 17:02:50|2134|2133.7|2133.7|2133.4|2134|2133.7|2133.7|2133.4|3
1610989400000|2021-01-18 17:03:20|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|3
1610989410000|2021-01-18 17:03:30|2133.3|2133|2133.4|2133.1|2133.4|2133.1|2133.3|2133|28
1610989420000|2021-01-18 17:03:40|||||||||1
1610989440000|2021-01-18 17:04:00|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|5
1610989450000|2021-01-18 17:04:10|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1610989460000|2021-01-18 17:04:20|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|6
1610989480000|2021-01-18 17:04:40|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1610989500000|2021-01-18 17:05:00|||||||||1
1610989520000|2021-01-18 17:05:20|2133.3|2133|2133.1|2132.8|2133.3|2133|2133|2132.7|9
1610989530000|2021-01-18 17:05:30|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|3
1610989560000|2021-01-18 17:06:00|2133|2132.7|2133.2|2132.9|2133.2|2132.9|2133|2132.7|3
1610989590000|2021-01-18 17:06:30|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1610989620000|2021-01-18 17:07:00|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|6
1610989630000|2021-01-18 17:07:10|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1610989660000|2021-01-18 17:07:40|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1610989680000|2021-01-18 17:08:00|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|4
1610989690000|2021-01-18 17:08:10|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2
1610989750000|2021-01-18 17:09:10|||||||||4
1610989770000|2021-01-18 17:09:30|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1610989780000|2021-01-18 17:09:40|2133.1|2132.8|2132.9|2132.6|2133.1|2132.8|2132.9|2132.6|6
1610989800000|2021-01-18 17:10:00|||||||||3
1610989830000|2021-01-18 17:10:30|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1610989840000|2021-01-18 17:10:40|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1610989860000|2021-01-18 17:11:00|2133|2132.7|2133.2|2132.9|2133.2|2132.9|2133|2132.7|7
1610989870000|2021-01-18 17:11:10|||||||||1
1610989880000|2021-01-18 17:11:20|||||||||5
1610989910000|2021-01-18 17:11:50|2133.4|2133.1|2133.7|2133.4|2133.7|2133.4|2133.4|2133.1|11
1610989930000|2021-01-18 17:12:10|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|5
1610989940000|2021-01-18 17:12:20|2134|2133.7|2134.1|2133.8|2134.1|2133.8|2134|2133.7|2
1610989950000|2021-01-18 17:12:30|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|2
1610989960000|2021-01-18 17:12:40|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|3
1610989980000|2021-01-18 17:13:00|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|5
1610989990000|2021-01-18 17:13:10|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1610990000000|2021-01-18 17:13:20|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610990020000|2021-01-18 17:13:40|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|7
1610990040000|2021-01-18 17:14:00|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1610990050000|2021-01-18 17:14:10|2134.5|2134.2|2134.3|2134|2134.5|2134.2|2134.3|2134|12
1610990060000|2021-01-18 17:14:20|||||||||5
1610990070000|2021-01-18 17:14:30|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1610990080000|2021-01-18 17:14:40|||||||||2
1610990090000|2021-01-18 17:14:50|2134.3|2134|2134.3|2134|2134.3|2134|2134.2|2133.9|12
1610990100000|2021-01-18 17:15:00|2134.2|2133.9|2134.5|2134.2|2134.5|2134.2|2134.2|2133.9|7
1610990110000|2021-01-18 17:15:10|||||||||1
1610990120000|2021-01-18 17:15:20|||||||||9
1610990140000|2021-01-18 17:15:40|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2
1610990150000|2021-01-18 17:15:50|2135|2134.7|2135.6|2135.3|2135.6|2135.3|2135|2134.7|29
1610990160000|2021-01-18 17:16:00|2135.5|2135.2|2135.3|2135|2135.5|2135.2|2135.3|2135|5
1610990170000|2021-01-18 17:16:10|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|9
1610990190000|2021-01-18 17:16:30|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|8
1610990200000|2021-01-18 17:16:40|2135.6|2135.3|2135.4|2135.1|2135.6|2135.3|2135.4|2135.1|12
1610990240000|2021-01-18 17:17:20|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|5
1610990250000|2021-01-18 17:17:30|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1610990260000|2021-01-18 17:17:40|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1610990280000|2021-01-18 17:18:00|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|1
1610990330000|2021-01-18 17:18:50|2135.4|2135.1|2135.3|2135|2135.4|2135.1|2135.3|2135|6
1610990340000|2021-01-18 17:19:00|2134.4|2134.1|2133.9|2133.6|2134.4|2134.1|2133.8|2133.5|75
1610990350000|2021-01-18 17:19:10|2133.8|2133.5|2134.1|2133.8|2134.1|2133.8|2133.8|2133.5|9
1610990360000|2021-01-18 17:19:20|2134.2|2133.9|2134.3|2134|2134.3|2134|2134.2|2133.9|3
1610990380000|2021-01-18 17:19:40|2134.4|2134.1|2134.3|2134|2134.4|2134.1|2134.3|2134|7
1610990400000|2021-01-18 17:20:00|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|4
1610990410000|2021-01-18 17:20:10|2134.7|2134.4|2135|2134.7|2135|2134.7|2134.7|2134.4|21
1610990420000|2021-01-18 17:20:20|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|3
1610990430000|2021-01-18 17:20:30|||||||||3
1610990470000|2021-01-18 17:21:10|2135|2134.7|2135.1|2134.8|2135.2|2134.9|2135|2134.7|12
1610990490000|2021-01-18 17:21:30|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|3
1610990500000|2021-01-18 17:21:40|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|4
1610990520000|2021-01-18 17:22:00|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|4
1610990540000|2021-01-18 17:22:20|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2
1610990570000|2021-01-18 17:22:50|2135.1|2134.8|2134.5|2134.2|2135.1|2134.8|2134.5|2134.2|18
1610990600000|2021-01-18 17:23:20|2134.7|2134.4|2134.5|2134.2|2134.7|2134.4|2134.5|2134.2|17
1610990610000|2021-01-18 17:23:30|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|5
1610990620000|2021-01-18 17:23:40|2134.2|2133.9|2134.1|2133.8|2134.2|2133.9|2134.1|2133.8|3
1610990640000|2021-01-18 17:24:00|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2134.2|2133.9|16
1610990660000|2021-01-18 17:24:20|||||||||2
1610990670000|2021-01-18 17:24:30|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1610990680000|2021-01-18 17:24:40|2134.2|2133.9|2134.1|2133.8|2134.2|2133.9|2134.1|2133.8|6
1610990700000|2021-01-18 17:25:00|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|5
1610990730000|2021-01-18 17:25:30|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|5
1610990740000|2021-01-18 17:25:40|2134.2|2133.9|2134.1|2133.8|2134.2|2133.9|2134.1|2133.8|2
1610990810000|2021-01-18 17:26:50|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|5
1610990860000|2021-01-18 17:27:40|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|12
1610990890000|2021-01-18 17:28:10|2134.7|2134.4|2133.9|2133.6|2134.7|2134.4|2133.9|2133.6|13
1610990900000|2021-01-18 17:28:20|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|1
1610990910000|2021-01-18 17:28:30|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|4
1610990940000|2021-01-18 17:29:00|2133.1|2132.8|2132.9|2132.6|2133.5|2133.2|2132.9|2132.6|22
1610990950000|2021-01-18 17:29:10|2133|2132.7|2132.4|2132.1|2133.2|2132.9|2132.4|2132.1|39
1610990960000|2021-01-18 17:29:20|2132.3|2132|2131.4|2131.1|2132.3|2132|2131.3|2131|88
1610990970000|2021-01-18 17:29:30|2131.5|2131.2|2131.2|2130.9|2131.5|2131.2|2131.1|2130.8|25
1610990980000|2021-01-18 17:29:40|2131.4|2131.1|2131|2130.7|2131.7|2131.4|2131|2130.7|27
1610990990000|2021-01-18 17:29:50|2130.8|2130.5|2131|2130.7|2131|2130.7|2130.6|2130.3|18
1610991000000|2021-01-18 17:30:00|2130.6|2130.3|2131|2130.7|2131.1|2130.8|2130.6|2130.3|21
1610991010000|2021-01-18 17:30:10|2131.1|2130.8|2131.3|2131|2131.3|2131|2131.1|2130.8|4
1610991020000|2021-01-18 17:30:20|2131.5|2131.2|2131.2|2130.9|2131.5|2131.2|2131.2|2130.9|3
1610991030000|2021-01-18 17:30:30|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|4
1610991040000|2021-01-18 17:30:40|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2
1610991050000|2021-01-18 17:30:50|2131.7|2131.4|2131.6|2131.3|2131.7|2131.4|2131.6|2131.3|3
1610991070000|2021-01-18 17:31:10|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|9
1610991080000|2021-01-18 17:31:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610991090000|2021-01-18 17:31:30|2132.3|2132|2132.6|2132.3|2132.6|2132.3|2132.1|2131.8|10
1610991100000|2021-01-18 17:31:40|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1610991120000|2021-01-18 17:32:00|2132.7|2132.4|2132.2|2131.9|2132.7|2132.4|2132.2|2131.9|11
1610991130000|2021-01-18 17:32:10|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|4
1610991150000|2021-01-18 17:32:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610991180000|2021-01-18 17:33:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610991200000|2021-01-18 17:33:20|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610991280000|2021-01-18 17:34:40|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610991300000|2021-01-18 17:35:00|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2
1610991320000|2021-01-18 17:35:20|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1610991330000|2021-01-18 17:35:30|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610991380000|2021-01-18 17:36:20|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610991410000|2021-01-18 17:36:50|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1610991420000|2021-01-18 17:37:00|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1610991430000|2021-01-18 17:37:10|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610991460000|2021-01-18 17:37:40|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1610991470000|2021-01-18 17:37:50|||||||||1
1610991510000|2021-01-18 17:38:30|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.8|2131.5|3
1610991520000|2021-01-18 17:38:40|2131.7|2131.4|2131.6|2131.3|2131.7|2131.4|2131.6|2131.3|2
1610991530000|2021-01-18 17:38:50|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|4
1610991550000|2021-01-18 17:39:10|||||||||1
1610991560000|2021-01-18 17:39:20|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|10
1610991590000|2021-01-18 17:39:50|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|2
1610991600000|2021-01-18 17:40:00|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|4
1610991610000|2021-01-18 17:40:10|2132.5|2132.2|2132.7|2132.4|2132.7|2132.4|2132.5|2132.2|4
1610991630000|2021-01-18 17:40:30|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|6
1610991640000|2021-01-18 17:40:40|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610991650000|2021-01-18 17:40:50|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|5
1610991660000|2021-01-18 17:41:00|2132.7|2132.4|2132.5|2132.2|2132.7|2132.4|2132.5|2132.2|5
1610991670000|2021-01-18 17:41:10|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|3
1610991680000|2021-01-18 17:41:20|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|5
1610991690000|2021-01-18 17:41:30|2132.7|2132.4|2132.9|2132.6|2132.9|2132.6|2132.7|2132.4|11
1610991700000|2021-01-18 17:41:40|2132.7|2132.4|2132.6|2132.3|2132.7|2132.4|2132.6|2132.3|3
1610991720000|2021-01-18 17:42:00|||||||||1
1610991740000|2021-01-18 17:42:20|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2
1610991750000|2021-01-18 17:42:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610991780000|2021-01-18 17:43:00|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1610991830000|2021-01-18 17:43:50|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1610991840000|2021-01-18 17:44:00|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610991870000|2021-01-18 17:44:30|||||||||1
1610991890000|2021-01-18 17:44:50|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1610991900000|2021-01-18 17:45:00|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610991950000|2021-01-18 17:45:50|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610991960000|2021-01-18 17:46:00|||||||||1
1610991970000|2021-01-18 17:46:10|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2
1610991980000|2021-01-18 17:46:20|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|2
1610991990000|2021-01-18 17:46:30|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1610992000000|2021-01-18 17:46:40|2132.5|2132.2|2132.6|2132.3|2132.6|2132.3|2132.5|2132.2|5
1610992030000|2021-01-18 17:47:10|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1610992060000|2021-01-18 17:47:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|2
1610992080000|2021-01-18 17:48:00|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1610992140000|2021-01-18 17:49:00|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1610992150000|2021-01-18 17:49:10|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.4|2132.1|9
1610992160000|2021-01-18 17:49:20|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2
1610992200000|2021-01-18 17:50:00|||||||||1
1610992250000|2021-01-18 17:50:50|2132.9|2132.6|2133.3|2133|2133.5|2133.2|2132.9|2132.6|34
1610992260000|2021-01-18 17:51:00|2133.2|2132.9|2133.8|2133.5|2134.3|2134|2133.2|2132.9|22
1610992270000|2021-01-18 17:51:10|2134.1|2133.8|2134.3|2134|2134.3|2134|2134.1|2133.8|4
1610992280000|2021-01-18 17:51:20|||||||||1
1610992290000|2021-01-18 17:51:30|||||||||5
1610992300000|2021-01-18 17:51:40|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1610992310000|2021-01-18 17:51:50|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|6
1610992340000|2021-01-18 17:52:20|2133.9|2133.6|2133.8|2133.5|2133.9|2133.6|2133.8|2133.5|3
1610992350000|2021-01-18 17:52:30|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|2
1610992360000|2021-01-18 17:52:40|||||||||1
1610992380000|2021-01-18 17:53:00|2133.6|2133.3|2134.4|2134.1|2134.5|2134.2|2133.6|2133.3|8
1610992390000|2021-01-18 17:53:10|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|4
1610992460000|2021-01-18 17:54:20|||||||||2
1610992480000|2021-01-18 17:54:40|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1610992500000|2021-01-18 17:55:00|2134.5|2134.2|2134.7|2134.4|2134.7|2134.4|2134.5|2134.2|7
1610992520000|2021-01-18 17:55:20|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|5
1610992530000|2021-01-18 17:55:30|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.2|2133.9|6
1610992540000|2021-01-18 17:55:40|2134.6|2134.3|2134.8|2134.5|2134.8|2134.5|2134.6|2134.3|12
1610992550000|2021-01-18 17:55:50|2134.9|2134.6|2134.4|2134.1|2134.9|2134.6|2134.4|2134.1|9
1610992560000|2021-01-18 17:56:00|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|5
1610992570000|2021-01-18 17:56:10|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2
1610992600000|2021-01-18 17:56:40|||||||||1
1610992610000|2021-01-18 17:56:50|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2
1610992620000|2021-01-18 17:57:00|||||||||6
1610992660000|2021-01-18 17:57:40|||||||||1
1610992680000|2021-01-18 17:58:00|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|3
1610992690000|2021-01-18 17:58:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|3
1610992750000|2021-01-18 17:59:10|2134.8|2134.5|2134.7|2134.4|2134.8|2134.5|2134.7|2134.4|5
1610992760000|2021-01-18 17:59:20|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2
1610992770000|2021-01-18 17:59:30|2134.7|2134.4|2134.5|2134.2|2134.8|2134.5|2134.5|2134.2|10
1610992780000|2021-01-18 17:59:40|2134.4|2134.1|2134.7|2134.4|2134.7|2134.4|2134.4|2134.1|6
1610992790000|2021-01-18 17:59:50|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2133.2|2132.9|22
1610992800000|2021-01-18 18:00:00|2134.9|2134.1|2135|2134.2|2135|2134.2|2134.9|2134.1|0
1610992890000|2021-01-18 18:01:30|2134.5|2133.7|2134.5|2133.7|2134.5|2133.7|2134.5|2133.7|0
1610992920000|2021-01-18 18:02:00|2134.1|2133.3|2134.1|2133.3|2134.1|2133.3|2134.1|2133.3|0
1610992990000|2021-01-18 18:03:10|2134.4|2133.6|2134.5|2133.7|2134.5|2133.7|2134.4|2133.6|0
1610993320000|2021-01-18 18:08:40|2135.2|2134.4|2135.2|2134.4|2135.2|2134.4|2135.2|2134.4|0
1610993870000|2021-01-18 18:17:50|2135|2134.2|2134.7|2133.9|2135|2134.2|2134.7|2133.9|0
1610993900000|2021-01-18 18:18:20|2135|2134.2|2135.2|2134.4|2135.2|2134.4|2135|2134.2|0
1610993940000|2021-01-18 18:19:00|2135|2134.2|2134.9|2134.1|2135|2134.2|2134.7|2133.9|0
1610993960000|2021-01-18 18:19:20|2134.8|2134|2134.7|2133.9|2134.8|2134|2134.7|2133.9|0
1610994000000|2021-01-18 18:20:00|2134.9|2134.1|2134.9|2134.1|2134.9|2134.1|2134.9|2134.1|0
1610994070000|2021-01-18 18:21:10|2134.8|2134|2134.7|2133.9|2134.8|2134|2134.7|2133.9|0
1610994080000|2021-01-18 18:21:20|2135|2134.2|2135.1|2134.3|2135.1|2134.3|2135|2134.2|0
1610995910000|2021-01-18 18:51:50|2134.8|2134|2134.6|2133.8|2134.8|2134|2134.6|2133.8|0
1610995930000|2021-01-18 18:52:10|2134.9|2134.1|2134.9|2134.1|2135.1|2134.3|2134.6|2133.8|0
1610996040000|2021-01-18 18:54:00|2134.7|2133.9|2134.6|2133.8|2134.7|2133.9|2134.6|2133.8|0
1610996090000|2021-01-18 18:54:50|2134.8|2134|2134.8|2134|2134.9|2134.1|2134.8|2134|0
1610996160000|2021-01-18 18:56:00|2134.7|2133.9|2134.8|2134|2134.8|2134|2134.6|2133.8|0
1610996190000|2021-01-18 18:56:30|2134.7|2133.9|2134.6|2133.8|2134.8|2134|2134.6|2133.8|0
1610996210000|2021-01-18 18:56:50|2134.8|2134|2134.8|2134|2134.8|2134|2134.8|2134|0
1610996280000|2021-01-18 18:58:00|2134.7|2133.9|2134.6|2133.8|2134.7|2133.9|2134.6|2133.8|0
1610996340000|2021-01-18 18:59:00|2134.8|2134|2134.8|2134|2134.8|2134|2134.8|2134|0
1610996400000|2021-01-18 19:00:00|2135|2134.2|2135|2134.2|2135|2134.2|2135|2134.2|0
1610996640000|2021-01-18 19:04:00|2134.7|2133.9|2134.6|2133.8|2134.7|2133.9|2134.6|2133.8|0
1610999290000|2021-01-18 19:48:10|2134.9|2134.1|2135|2134.2|2135|2134.2|2134.9|2134.1|0
1610999410000|2021-01-18 19:50:10|2134.7|2133.9|2134.6|2133.8|2134.7|2133.9|2134.6|2133.8|0
1610999520000|2021-01-18 19:52:00|2134.7|2133.9|2134.8|2134|2134.8|2134|2134.7|2133.9|0
1610999540000|2021-01-18 19:52:20|2135|2134.2|2135|2134.2|2135|2134.2|2135|2134.2|0
1610999550000|2021-01-18 19:52:30|2134.9|2134.1|2134.8|2134|2135|2134.2|2134.8|2134|0
1610999580000|2021-01-18 19:53:00|2135|2134.2|2135|2134.2|2135|2134.2|2134.8|2134|0
1610999590000|2021-01-18 19:53:10|2134.9|2134.1|2134.8|2134|2134.9|2134.1|2134.8|2134|0
1610999630000|2021-01-18 19:53:50|2134.7|2133.9|2134.6|2133.8|2134.7|2133.9|2134.6|2133.8|0
1610999640000|2021-01-18 19:54:00|2134.9|2134.1|2135|2134.2|2135|2134.2|2134.9|2134.1|0
1610999700000|2021-01-18 19:55:00|2134.9|2134.1|2134.8|2134|2135|2134.2|2134.8|2134|0
1610999710000|2021-01-18 19:55:10|2135|2134.2|2134.8|2134|2135|2134.2|2134.8|2134|0
1610999770000|2021-01-18 19:56:10|2135|2134.2|2135|2134.2|2135|2134.2|2135|2134.2|0
1611000820000|2021-01-18 20:13:40|2134.9|2134.1|2134.9|2134.1|2134.9|2134.1|2134.9|2134.1|0
1611001250000|2021-01-18 20:20:50|2135.1|2134.3|2135.2|2134.4|2135.2|2134.4|2135.1|2134.3|0
1611001260000|2021-01-18 20:21:00|2135|2134.2|2134.9|2134.1|2135|2134.2|2134.9|2134.1|0
1611001280000|2021-01-18 20:21:20|2135.1|2134.3|2135.4|2134.6|2135.4|2134.6|2135.1|2134.3|0
1611001360000|2021-01-18 20:22:40|2135.3|2134.5|2135.3|2134.5|2135.3|2134.5|2135.3|2134.5|0
1611001460000|2021-01-18 20:24:20|2135.6|2134.8|2135.8|2135|2135.8|2135|2135.6|2134.8|0
1611001880000|2021-01-18 20:31:20|2136.1|2135.3|2136.3|2135.5|2136.3|2135.5|2136.1|2135.3|0
1611002700000|2021-01-18 20:45:00|2136.5|2135.7|2136.7|2135.9|2136.7|2135.9|2136.5|2135.7|0
1611002880000|2021-01-18 20:48:00|2137|2136.2|2137.1|2136.3|2137.1|2136.3|2137|2136.2|0
1611002910000|2021-01-18 20:48:30|2137.4|2136.6|2137.6|2136.8|2137.6|2136.8|2137.4|2136.6|0
1611002920000|2021-01-18 20:48:40|2137.7|2136.9|2138.2|2137.4|2138.5|2137.7|2137.6|2136.8|0
1611002930000|2021-01-18 20:48:50|2138.4|2137.6|2138.5|2137.7|2138.5|2137.7|2138.4|2137.6|0
1611002970000|2021-01-18 20:49:30|2138.6|2137.8|2138.9|2138.1|2138.9|2138.1|2138.6|2137.8|0
1611002990000|2021-01-18 20:49:50|2139|2138.2|2139|2138.2|2139|2138.2|2139|2138.2|0
1611003000000|2021-01-18 20:50:00|2139.3|2138.5|2139.5|2138.7|2139.5|2138.7|2139.3|2138.5|0
1611003050000|2021-01-18 20:50:50|2139.6|2138.8|2139.7|2138.9|2139.7|2138.9|2139.6|2138.8|0
1611003080000|2021-01-18 20:51:20|2139.5|2138.7|2139.7|2138.9|2139.7|2138.9|2139.5|2138.7|0
1611003090000|2021-01-18 20:51:30|2139.5|2138.7|2139.2|2138.4|2139.5|2138.7|2139.2|2138.4|0
1611003110000|2021-01-18 20:51:50|2139|2138.2|2138.8|2138|2139|2138.2|2138.8|2138|0
1611003120000|2021-01-18 20:52:00|2139.1|2138.3|2139.2|2138.4|2139.2|2138.4|2139.1|2138.3|0
1611003130000|2021-01-18 20:52:10|2139|2138.2|2138.8|2138|2139|2138.2|2138.8|2138|0
1611003150000|2021-01-18 20:52:30|2138.7|2137.9|2138.4|2137.6|2138.7|2137.9|2138.4|2137.6|0
1611003180000|2021-01-18 20:53:00|2138.2|2137.4|2137.9|2137.1|2138.2|2137.4|2137.9|2137.1|0
1611003250000|2021-01-18 20:54:10|2137.6|2136.8|2137.5|2136.7|2137.6|2136.8|2137.5|2136.7|0
1611003270000|2021-01-18 20:54:30|2137.6|2136.8|2137.5|2136.7|2137.7|2136.9|2137.5|2136.7|0
1611003280000|2021-01-18 20:54:40|2137.6|2136.8|2137.7|2136.9|2137.7|2136.9|2137.6|2136.8|0
1611003290000|2021-01-18 20:54:50|2137.6|2136.8|2137.5|2136.7|2137.7|2136.9|2137.5|2136.7|0
1611003320000|2021-01-18 20:55:20|2137.4|2136.6|2137.4|2136.6|2137.4|2136.6|2137.4|2136.6|0
1611003390000|2021-01-18 20:56:30|2137.7|2136.9|2137.4|2136.6|2137.8|2137|2137.4|2136.6|0
1611003400000|2021-01-18 20:56:40|2137.7|2136.9|2137.8|2137|2137.8|2137|2137.7|2136.9|0
1611003460000|2021-01-18 20:57:40|2138.1|2137.3|2138.3|2137.5|2138.3|2137.5|2138.1|2137.3|0
1611003500000|2021-01-18 20:58:20|2138.1|2137.3|2138.3|2137.5|2138.3|2137.5|2138.1|2137.3|0
1611003520000|2021-01-18 20:58:40|2138.6|2137.8|2138.7|2137.9|2138.7|2137.9|2138.6|2137.8|0
1611003530000|2021-01-18 20:58:50|2138.6|2137.8|2138.3|2137.5|2138.6|2137.8|2138.3|2137.5|0
1611004200000|2021-01-18 21:10:00|2137.6|2136.8|2137.6|2136.8|2137.6|2136.8|2137.6|2136.8|0
1611004360000|2021-01-18 21:12:40|2137.7|2136.9|2137.7|2136.9|2137.7|2136.9|2137.7|2136.9|0
1611004550000|2021-01-18 21:15:50|2137.3|2136.5|2137.3|2136.5|2137.3|2136.5|2137.3|2136.5|0
1611004630000|2021-01-18 21:17:10|2137.4|2136.6|2137.4|2136.6|2137.4|2136.6|2137.4|2136.6|0
1611004730000|2021-01-18 21:18:50|2137.5|2136.7|2137.5|2136.7|2137.5|2136.7|2137.5|2136.7|0
1611005070000|2021-01-18 21:24:30|2137.4|2136.6|2137.3|2136.5|2137.4|2136.6|2137.3|2136.5|0
1611005170000|2021-01-18 21:26:10|2137.2|2136.4|2137.2|2136.4|2137.2|2136.4|2137.2|2136.4|0
1611005760000|2021-01-18 21:36:00|2137.1|2136.3|2137.1|2136.3|2137.1|2136.3|2137.1|2136.3|0
1611005860000|2021-01-18 21:37:40|2137.2|2136.4|2137.2|2136.4|2137.2|2136.4|2137.2|2136.4|0
1611005870000|2021-01-18 21:37:50|2137.1|2136.3|2137|2136.2|2137.1|2136.3|2137|2136.2|0
1611005980000|2021-01-18 21:39:40|2136.9|2136.1|2136.9|2136.1|2136.9|2136.1|2136.9|2136.1|0
1611006040000|2021-01-18 21:40:40|2137|2136.2|2137|2136.2|2137|2136.2|2137|2136.2|0
1611006360000|2021-01-18 21:46:00|2136.9|2136.1|2136.8|2136|2136.9|2136.1|2136.8|2136|0
1611006550000|2021-01-18 21:49:10|2136.3|2135.5|2136.3|2135.5|2136.3|2135.5|2136.3|2135.5|0
1611006570000|2021-01-18 21:49:30|2136.4|2135.6|2136.4|2135.6|2136.4|2135.6|2136.4|2135.6|0
1611006900000|2021-01-18 21:55:00|2136.3|2135.5|2136.3|2135.5|2136.3|2135.5|2136.3|2135.5|0
1611007060000|2021-01-18 21:57:40|2136.4|2135.6|2136.4|2135.6|2136.4|2135.6|2136.4|2135.6|0
1611007350000|2021-01-18 22:02:30|2136.3|2135.5|2136.3|2135.5|2136.3|2135.5|2136.3|2135.5|0
1611007680000|2021-01-18 22:08:00|2136.4|2135.6|2136.4|2135.6|2136.4|2135.6|2136.4|2135.6|0
1611007910000|2021-01-18 22:11:50|2136.5|2135.7|2136.5|2135.7|2136.5|2135.7|2136.5|2135.7|0
1611009790000|2021-01-18 22:43:10|2136.7|2135.9|2136.7|2135.9|2136.7|2135.9|2136.7|2135.9|0
1611010310000|2021-01-18 22:51:50|2136.6|2135.8|2136.5|2135.7|2136.6|2135.8|2136.5|2135.7|0
1611010330000|2021-01-18 22:52:10|2136.1|2135.3|2136.1|2135.3|2136.1|2135.3|2136.1|2135.3|0
1611010340000|2021-01-18 22:52:20|2135.8|2135|2135.8|2135|2135.8|2135|2135.8|2135|0
1611010390000|2021-01-18 22:53:10|2135.7|2134.9|2135.5|2134.7|2135.7|2134.9|2135.5|2134.7|0
1611010400000|2021-01-18 22:53:20|2135.4|2134.6|2135.4|2134.6|2135.4|2134.6|2135.4|2134.6|0
1611010410000|2021-01-18 22:53:30|2135.3|2134.5|2135.3|2134.5|2135.3|2134.5|2135.3|2134.5|0
1611010530000|2021-01-18 22:55:30|2134.5|2133.7|2134.5|2133.7|2134.5|2133.7|2134.5|2133.7|0
1611010540000|2021-01-18 22:55:40|2134.3|2133.5|2134.3|2133.5|2134.3|2133.5|2134.3|2133.5|0
1611010580000|2021-01-18 22:56:20|2134.2|2133.4|2134.1|2133.3|2134.2|2133.4|2134.1|2133.3|0
1611010680000|2021-01-18 22:58:00|2134.4|2133.6|2134.4|2133.6|2134.4|2133.6|2134.4|2133.6|0
1611010800000|2021-01-18 23:00:00|2133.2|2132.9|2135.1|2134.8|2135.7|2135.4|2133|2132.7|34
1611010810000|2021-01-18 23:00:10|2135.8|2135.5|2136.3|2136|2136.6|2136.3|2135.8|2135.5|38
1611010820000|2021-01-18 23:00:20|2135.9|2135.6|2136.1|2135.8|2136.1|2135.8|2135.9|2135.6|6
1611010830000|2021-01-18 23:00:30|2136.2|2135.9|2136.5|2136.2|2136.5|2136.2|2136.2|2135.9|3
1611010840000|2021-01-18 23:00:40|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|3
1611010850000|2021-01-18 23:00:50|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|1
1611010860000|2021-01-18 23:01:00|2136.7|2136.4|2136.9|2136.6|2137.9|2137.6|2136.7|2136.4|47
1611010870000|2021-01-18 23:01:10|2136.7|2136.4|2136.1|2135.8|2136.7|2136.4|2136.1|2135.8|5
1611010880000|2021-01-18 23:01:20|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|3
1611010890000|2021-01-18 23:01:30|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|4
1611010900000|2021-01-18 23:01:40|2135.6|2135.3|2136.4|2136.1|2136.4|2136.1|2135.6|2135.3|6
1611010920000|2021-01-18 23:02:00|2136.5|2136.2|2136.1|2135.8|2136.8|2136.5|2136.1|2135.8|8
1611010940000|2021-01-18 23:02:20|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1611010950000|2021-01-18 23:02:30|||||||||4
1611010960000|2021-01-18 23:02:40|2136.6|2136.3|2136.4|2136.1|2136.7|2136.4|2136.4|2136.1|10
1611010970000|2021-01-18 23:02:50|2136.3|2136|2136.6|2136.3|2136.6|2136.3|2136.3|2136|3
1611010980000|2021-01-18 23:03:00|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|1
1611011000000|2021-01-18 23:03:20|2136.5|2136.2|2136.2|2135.9|2136.5|2136.2|2136.2|2135.9|2
1611011010000|2021-01-18 23:03:30|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|4
1611011020000|2021-01-18 23:03:40|2136.8|2136.5|2136.5|2136.2|2136.9|2136.6|2136.5|2136.2|7
1611011030000|2021-01-18 23:03:50|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|6
1611011040000|2021-01-18 23:04:00|||||||||9
1611011050000|2021-01-18 23:04:10|2135.5|2135.2|2135.5|2135.2|2135.8|2135.5|2135.5|2135.2|7
1611011060000|2021-01-18 23:04:20|2135.3|2135|2135.5|2135.2|2135.8|2135.5|2135.3|2135|5
1611011090000|2021-01-18 23:04:50|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.6|2135.3|12
1611011100000|2021-01-18 23:05:00|2136.1|2135.8|2136.6|2136.3|2136.6|2136.3|2136.1|2135.8|3
1611011110000|2021-01-18 23:05:10|2136.7|2136.4|2137.2|2136.9|2137.2|2136.9|2136.7|2136.4|6
1611011120000|2021-01-18 23:05:20|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1611011130000|2021-01-18 23:05:30|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1611011140000|2021-01-18 23:05:40|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1611011160000|2021-01-18 23:06:00|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.5|2137.2|26
1611011170000|2021-01-18 23:06:10|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|4
1611011180000|2021-01-18 23:06:20|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|4
1611011190000|2021-01-18 23:06:30|||||||||2
1611011200000|2021-01-18 23:06:40|2137.9|2137.6|2138.3|2138|2138.3|2138|2137.9|2137.6|32
1611011210000|2021-01-18 23:06:50|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|4
1611011220000|2021-01-18 23:07:00|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|4
1611011230000|2021-01-18 23:07:10|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|3
1611011240000|2021-01-18 23:07:20|2138|2137.7|2138|2137.7|2138|2137.7|2137.4|2137.1|11
1611011250000|2021-01-18 23:07:30|2138.1|2137.8|2138.6|2138.3|2138.6|2138.3|2138.1|2137.8|10
1611011260000|2021-01-18 23:07:40|2138.5|2138.2|2138.7|2138.4|2138.7|2138.4|2138.3|2138|12
1611011270000|2021-01-18 23:07:50|2138.8|2138.5|2138.5|2138.2|2138.8|2138.5|2138.5|2138.2|3
1611011280000|2021-01-18 23:08:00|2138.4|2138.1|2138.7|2138.4|2138.7|2138.4|2138.4|2138.1|7
1611011300000|2021-01-18 23:08:20|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2
1611011320000|2021-01-18 23:08:40|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1611011340000|2021-01-18 23:09:00|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|6
1611011350000|2021-01-18 23:09:10|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|2
1611011360000|2021-01-18 23:09:20|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2138|2137.7|4
1611011370000|2021-01-18 23:09:30|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|6
1611011380000|2021-01-18 23:09:40|2137.8|2137.5|2138.2|2137.9|2138.2|2137.9|2137.8|2137.5|4
1611011390000|2021-01-18 23:09:50|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2
1611011410000|2021-01-18 23:10:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1611011420000|2021-01-18 23:10:20|||||||||6
1611011460000|2021-01-18 23:11:00|||||||||1
1611011510000|2021-01-18 23:11:50|2138.4|2138.1|2138.8|2138.5|2138.8|2138.5|2138.4|2138.1|3
1611011520000|2021-01-18 23:12:00|2138.5|2138.2|2138.9|2138.6|2138.9|2138.6|2138.5|2138.2|17
1611011530000|2021-01-18 23:12:10|2139|2138.7|2140.2|2139.9|2140.2|2139.9|2139|2138.7|49
1611011540000|2021-01-18 23:12:20|2140.3|2140|2139.8|2139.5|2140.3|2140|2139.8|2139.5|4
1611011560000|2021-01-18 23:12:40|2139.7|2139.4|2140|2139.7|2140|2139.7|2139.6|2139.3|13
1611011590000|2021-01-18 23:13:10|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1611011600000|2021-01-18 23:13:20|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1611011610000|2021-01-18 23:13:30|2139.5|2139.2|2139.2|2138.9|2139.6|2139.3|2139.2|2138.9|6
1611011620000|2021-01-18 23:13:40|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2
1611011630000|2021-01-18 23:13:50|2139|2138.7|2139.3|2139|2139.3|2139|2139|2138.7|5
1611011640000|2021-01-18 23:14:00|2139.4|2139.1|2139.3|2139|2139.5|2139.2|2139.3|2139|8
1611011650000|2021-01-18 23:14:10|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|4
1611011660000|2021-01-18 23:14:20|2140.1|2139.8|2140.1|2139.8|2140.3|2140|2140|2139.7|19
1611011670000|2021-01-18 23:14:30|2140|2139.7|2140.6|2140.3|2140.6|2140.3|2140|2139.7|18
1611011680000|2021-01-18 23:14:40|2140.7|2140.4|2140.9|2140.6|2141|2140.7|2140.5|2140.2|38
1611011690000|2021-01-18 23:14:50|2140.5|2140.2|2140.8|2140.5|2140.8|2140.5|2140.5|2140.2|12
1611011700000|2021-01-18 23:15:00|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140.2|2139.9|3
1611011710000|2021-01-18 23:15:10|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2
1611011730000|2021-01-18 23:15:30|||||||||1
1611011750000|2021-01-18 23:15:50|||||||||1
1611011770000|2021-01-18 23:16:10|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.7|2139.4|3
1611011780000|2021-01-18 23:16:20|||||||||1
1611011790000|2021-01-18 23:16:30|2139.6|2139.3|2138.9|2138.6|2139.6|2139.3|2138.9|2138.6|10
1611011800000|2021-01-18 23:16:40|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1611011810000|2021-01-18 23:16:50|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1611011850000|2021-01-18 23:17:30|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1611011870000|2021-01-18 23:17:50|||||||||4
1611011890000|2021-01-18 23:18:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1611011900000|2021-01-18 23:18:20|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1611011920000|2021-01-18 23:18:40|||||||||4
1611011940000|2021-01-18 23:19:00|2139.5|2139.2|2139.2|2138.9|2139.5|2139.2|2139.2|2138.9|5
1611011950000|2021-01-18 23:19:10|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611011960000|2021-01-18 23:19:20|2139.2|2138.9|2138.8|2138.5|2139.2|2138.9|2138.8|2138.5|13
1611011970000|2021-01-18 23:19:30|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|4
1611011980000|2021-01-18 23:19:40|||||||||1
1611011990000|2021-01-18 23:19:50|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|4
1611012000000|2021-01-18 23:20:00|2138.6|2138.3|2138.5|2138.2|2138.6|2138.3|2138.5|2138.2|6
1611012010000|2021-01-18 23:20:10|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2138|2137.7|11
1611012020000|2021-01-18 23:20:20|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1611012030000|2021-01-18 23:20:30|||||||||2
1611012040000|2021-01-18 23:20:40|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1611012050000|2021-01-18 23:20:50|2138.2|2137.9|2137.9|2137.6|2138.2|2137.9|2137.9|2137.6|11
1611012060000|2021-01-18 23:21:00|2138.1|2137.8|2138.3|2138|2138.3|2138|2138.1|2137.8|6
1611012070000|2021-01-18 23:21:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|5
1611012080000|2021-01-18 23:21:20|2138|2137.7|2137.6|2137.3|2138|2137.7|2137.6|2137.3|6
1611012090000|2021-01-18 23:21:30|2137.8|2137.5|2137.5|2137.2|2137.8|2137.5|2137.5|2137.2|16
1611012110000|2021-01-18 23:21:50|2137.7|2137.4|2137.5|2137.2|2137.7|2137.4|2137.5|2137.2|5
1611012120000|2021-01-18 23:22:00|2137.7|2137.4|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|4
1611012130000|2021-01-18 23:22:10|2137.9|2137.6|2137.8|2137.5|2138|2137.7|2137.8|2137.5|5
1611012160000|2021-01-18 23:22:40|2137.9|2137.6|2137.7|2137.4|2137.9|2137.6|2137.7|2137.4|5
1611012170000|2021-01-18 23:22:50|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1611012180000|2021-01-18 23:23:00|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|5
1611012230000|2021-01-18 23:23:50|2137.9|2137.6|2138.2|2137.9|2138.2|2137.9|2137.9|2137.6|3
1611012240000|2021-01-18 23:24:00|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2
1611012260000|2021-01-18 23:24:20|2138.3|2138|2138.6|2138.3|2138.6|2138.3|2138.3|2138|6
1611012270000|2021-01-18 23:24:30|2138.5|2138.2|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|5
1611012280000|2021-01-18 23:24:40|2138.8|2138.5|2138.7|2138.4|2138.8|2138.5|2138.7|2138.4|4
1611012320000|2021-01-18 23:25:20|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1611012330000|2021-01-18 23:25:30|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611012350000|2021-01-18 23:25:50|||||||||2
1611012360000|2021-01-18 23:26:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1611012380000|2021-01-18 23:26:20|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611012420000|2021-01-18 23:27:00|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2
1611012450000|2021-01-18 23:27:30|||||||||13
1611012460000|2021-01-18 23:27:40|2138.4|2138.1|2138.2|2137.9|2138.4|2138.1|2138.2|2137.9|3
1611012480000|2021-01-18 23:28:00|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|2
1611012490000|2021-01-18 23:28:10|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.9|2138.6|5
1611012500000|2021-01-18 23:28:20|||||||||2
1611012510000|2021-01-18 23:28:30|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611012520000|2021-01-18 23:28:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|5
1611012530000|2021-01-18 23:28:50|2139.4|2139.1|2139.8|2139.5|2139.8|2139.5|2139.4|2139.1|5
1611012540000|2021-01-18 23:29:00|2139.7|2139.4|2139.7|2139.4|2139.9|2139.6|2139.7|2139.4|16
1611012550000|2021-01-18 23:29:10|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611012560000|2021-01-18 23:29:20|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1611012570000|2021-01-18 23:29:30|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1611012590000|2021-01-18 23:29:50|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611012600000|2021-01-18 23:30:00|2139.6|2139.3|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|7
1611012620000|2021-01-18 23:30:20|||||||||3
1611012630000|2021-01-18 23:30:30|2139|2138.7|2138.7|2138.4|2139|2138.7|2138.7|2138.4|6
1611012640000|2021-01-18 23:30:40|2138.8|2138.5|2139|2138.7|2139|2138.7|2138.8|2138.5|15
1611012650000|2021-01-18 23:30:50|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|3
1611012660000|2021-01-18 23:31:00|2139.1|2138.8|2139.3|2139|2139.3|2139|2139.1|2138.8|4
1611012670000|2021-01-18 23:31:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|7
1611012680000|2021-01-18 23:31:20|||||||||1
1611012700000|2021-01-18 23:31:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|4
1611012730000|2021-01-18 23:32:10|2139.5|2139.2|2139.7|2139.4|2139.7|2139.4|2139.5|2139.2|3
1611012760000|2021-01-18 23:32:40|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.3|2139|5
1611012780000|2021-01-18 23:33:00|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611012790000|2021-01-18 23:33:10|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611012800000|2021-01-18 23:33:20|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2
1611012850000|2021-01-18 23:34:10|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.9|2138.6|5
1611012870000|2021-01-18 23:34:30|2139.2|2138.9|2139|2138.7|2139.2|2138.9|2139|2138.7|3
1611012910000|2021-01-18 23:35:10|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|8
1611012930000|2021-01-18 23:35:30|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2
1611012990000|2021-01-18 23:36:30|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1611013040000|2021-01-18 23:37:20|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|2
1611013050000|2021-01-18 23:37:30|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|5
1611013060000|2021-01-18 23:37:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611013070000|2021-01-18 23:37:50|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611013080000|2021-01-18 23:38:00|||||||||1
1611013110000|2021-01-18 23:38:30|2139.3|2139|2139.9|2139.6|2139.9|2139.6|2139.3|2139|15
1611013120000|2021-01-18 23:38:40|2139.4|2139.1|2139.6|2139.3|2139.6|2139.3|2139.2|2138.9|6
1611013150000|2021-01-18 23:39:10|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|2
1611013160000|2021-01-18 23:39:20|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611013170000|2021-01-18 23:39:30|2138.6|2138.3|2138.7|2138.4|2138.7|2138.4|2138.6|2138.3|3
1611013190000|2021-01-18 23:39:50|2138.3|2138|2138.4|2138.1|2138.5|2138.2|2138.3|2138|5
1611013220000|2021-01-18 23:40:20|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1611013240000|2021-01-18 23:40:40|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|1
1611013310000|2021-01-18 23:41:50|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1611013440000|2021-01-18 23:44:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1611013480000|2021-01-18 23:44:40|||||||||1
1611013490000|2021-01-18 23:44:50|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611013500000|2021-01-18 23:45:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1611013510000|2021-01-18 23:45:10|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|3
1611013550000|2021-01-18 23:45:50|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|2
1611013560000|2021-01-18 23:46:00|2139.4|2139.1|2139.4|2139.1|2139.6|2139.3|2139.4|2139.1|6
1611013570000|2021-01-18 23:46:10|||||||||4
1611013610000|2021-01-18 23:46:50|||||||||5
1611013620000|2021-01-18 23:47:00|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2
1611013670000|2021-01-18 23:47:50|||||||||1
1611013680000|2021-01-18 23:48:00|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2
1611013720000|2021-01-18 23:48:40|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|2
1611013730000|2021-01-18 23:48:50|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2
1611013760000|2021-01-18 23:49:20|||||||||1
1611013790000|2021-01-18 23:49:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1611013870000|2021-01-18 23:51:10|||||||||1
1611013880000|2021-01-18 23:51:20|||||||||1
1611013890000|2021-01-18 23:51:30|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611013900000|2021-01-18 23:51:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1611013980000|2021-01-18 23:53:00|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1611013990000|2021-01-18 23:53:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|13
1611014000000|2021-01-18 23:53:20|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1611014020000|2021-01-18 23:53:40|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1611014030000|2021-01-18 23:53:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1611014040000|2021-01-18 23:54:00|2139.6|2139.3|2139.9|2139.6|2139.9|2139.6|2139.6|2139.3|16
1611014050000|2021-01-18 23:54:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|21
1611014080000|2021-01-18 23:54:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1611014140000|2021-01-18 23:55:40|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611014150000|2021-01-18 23:55:50|2139.7|2139.4|2139.7|2139.4|2139.8|2139.5|2139.7|2139.4|42
1611014160000|2021-01-18 23:56:00|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611014180000|2021-01-18 23:56:20|2139.8|2139.5|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|4
1611014200000|2021-01-18 23:56:40|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2
1611014210000|2021-01-18 23:56:50|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|3
1611014220000|2021-01-18 23:57:00|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1611014230000|2021-01-18 23:57:10|||||||||3
1611014240000|2021-01-18 23:57:20|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1611014250000|2021-01-18 23:57:30|2139.3|2139|2139.1|2138.8|2139.3|2139|2139.1|2138.8|10
1611014270000|2021-01-18 23:57:50|2139|2138.7|2139|2138.7|2139.1|2138.8|2139|2138.7|12
1611014290000|2021-01-18 23:58:10|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.6|2138.3|10
1611014300000|2021-01-18 23:58:20|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|2
1611014310000|2021-01-18 23:58:30|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|2
1611014340000|2021-01-18 23:59:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1611014350000|2021-01-18 23:59:10|2138.8|2138.5|2138.7|2138.4|2138.8|2138.5|2138.7|2138.4|5
1611014360000|2021-01-18 23:59:20|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|4
1611014380000|2021-01-18 23:59:40|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|6
1611014390000|2021-01-18 23:59:50|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1611014400000|2021-01-19 00:00:00|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611014420000|2021-01-19 00:00:20|2138.9|2138.6|2139.1|2138.8|2139.1|2138.8|2138.9|2138.6|3
1611014430000|2021-01-19 00:00:30|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|4
1611014440000|2021-01-19 00:00:40|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|3
1611014470000|2021-01-19 00:01:10|2139|2138.7|2139.4|2139.1|2139.4|2139.1|2138.9|2138.6|13
1611014480000|2021-01-19 00:01:20|2139.7|2139.4|2139.6|2139.3|2139.8|2139.5|2139.6|2139.3|4
1611014500000|2021-01-19 00:01:40|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.1|2139.8|18
1611014510000|2021-01-19 00:01:50|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|39
1611014520000|2021-01-19 00:02:00|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|14
1611014530000|2021-01-19 00:02:10|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|16
1611014540000|2021-01-19 00:02:20|2140.5|2140.2|2140.8|2140.5|2140.8|2140.5|2140.2|2139.9|41
1611014550000|2021-01-19 00:02:30|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|3
1611014570000|2021-01-19 00:02:50|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|6
1611014590000|2021-01-19 00:03:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611014600000|2021-01-19 00:03:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611014610000|2021-01-19 00:03:30|2140.5|2140.2|2140.8|2140.5|2140.9|2140.6|2140.5|2140.2|41
1611014620000|2021-01-19 00:03:40|2140.9|2140.6|2140.6|2140.3|2140.9|2140.6|2140.6|2140.3|9
1611014630000|2021-01-19 00:03:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|16
1611014640000|2021-01-19 00:04:00|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|13
1611014650000|2021-01-19 00:04:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611014660000|2021-01-19 00:04:20|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611014670000|2021-01-19 00:04:30|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611014680000|2021-01-19 00:04:40|2140.4|2140.1|2140.5|2140.2|2140.6|2140.3|2140.4|2140.1|3
1611014690000|2021-01-19 00:04:50|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|4
1611014700000|2021-01-19 00:05:00|2140.1|2139.8|2140.1|2139.8|2140.3|2140|2140|2139.7|10
1611014710000|2021-01-19 00:05:10|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|3
1611014720000|2021-01-19 00:05:20|||||||||1
1611014740000|2021-01-19 00:05:40|2140.2|2139.9|2140.2|2139.9|2140.4|2140.1|2140.2|2139.9|9
1611014750000|2021-01-19 00:05:50|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|4
1611014760000|2021-01-19 00:06:00|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|4
1611014770000|2021-01-19 00:06:10|2140.3|2140|2140.6|2140.3|2140.6|2140.3|2140.3|2140|5
1611014780000|2021-01-19 00:06:20|2140.5|2140.2|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|4
1611014800000|2021-01-19 00:06:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611014810000|2021-01-19 00:06:50|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2
1611014820000|2021-01-19 00:07:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611014830000|2021-01-19 00:07:10|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.5|2140.2|3
1611014840000|2021-01-19 00:07:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1611014850000|2021-01-19 00:07:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611014860000|2021-01-19 00:07:40|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611014870000|2021-01-19 00:07:50|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|11
1611014880000|2021-01-19 00:08:00|2141|2140.7|2140.8|2140.5|2141|2140.7|2140.8|2140.5|7
1611014900000|2021-01-19 00:08:20|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|3
1611014910000|2021-01-19 00:08:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611014920000|2021-01-19 00:08:40|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2
1611014940000|2021-01-19 00:09:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611014950000|2021-01-19 00:09:10|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|2
1611014970000|2021-01-19 00:09:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1611014980000|2021-01-19 00:09:40|2141|2140.7|2140.8|2140.5|2141|2140.7|2140.8|2140.5|2
1611015000000|2021-01-19 00:10:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|4
1611015010000|2021-01-19 00:10:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1611015020000|2021-01-19 00:10:20|||||||||6
1611015040000|2021-01-19 00:10:40|2141|2140.7|2141.2|2140.9|2141.2|2140.9|2141|2140.7|7
1611015050000|2021-01-19 00:10:50|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611015060000|2021-01-19 00:11:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1611015070000|2021-01-19 00:11:10|2141.1|2140.8|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|9
1611015080000|2021-01-19 00:11:20|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|4
1611015090000|2021-01-19 00:11:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611015100000|2021-01-19 00:11:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|2
1611015110000|2021-01-19 00:11:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|6
1611015140000|2021-01-19 00:12:20|2140.9|2140.6|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|7
1611015150000|2021-01-19 00:12:30|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|4
1611015160000|2021-01-19 00:12:40|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|4
1611015170000|2021-01-19 00:12:50|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|3
1611015180000|2021-01-19 00:13:00|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611015190000|2021-01-19 00:13:10|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|5
1611015220000|2021-01-19 00:13:40|||||||||2
1611015260000|2021-01-19 00:14:20|2140.6|2140.3|2141|2140.7|2141|2140.7|2140.6|2140.3|7
1611015270000|2021-01-19 00:14:30|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611015300000|2021-01-19 00:15:00|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|5
1611015320000|2021-01-19 00:15:20|2141.3|2141|2141.8|2141.5|2141.8|2141.5|2141.3|2141|8
1611015330000|2021-01-19 00:15:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1611015340000|2021-01-19 00:15:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611015350000|2021-01-19 00:15:50|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|2
1611015360000|2021-01-19 00:16:00|||||||||3
1611015370000|2021-01-19 00:16:10|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|2
1611015380000|2021-01-19 00:16:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1611015390000|2021-01-19 00:16:30|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|6
1611015410000|2021-01-19 00:16:50|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1611015430000|2021-01-19 00:17:10|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|2
1611015440000|2021-01-19 00:17:20|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|10
1611015450000|2021-01-19 00:17:30|2142.2|2141.9|2142.4|2142.1|2142.6|2142.3|2142.2|2141.9|22
1611015460000|2021-01-19 00:17:40|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.3|2142|7
1611015470000|2021-01-19 00:17:50|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|9
1611015480000|2021-01-19 00:18:00|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.3|2142|5
1611015500000|2021-01-19 00:18:20|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.3|2142|4
1611015520000|2021-01-19 00:18:40|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|4
1611015530000|2021-01-19 00:18:50|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|10
1611015540000|2021-01-19 00:19:00|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|5
1611015550000|2021-01-19 00:19:10|2142.2|2141.9|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|12
1611015560000|2021-01-19 00:19:20|2142.6|2142.3|2142.3|2142|2142.6|2142.3|2142.3|2142|2
1611015570000|2021-01-19 00:19:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611015580000|2021-01-19 00:19:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1611015590000|2021-01-19 00:19:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2
1611015620000|2021-01-19 00:20:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|3
1611015630000|2021-01-19 00:20:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|2
1611015640000|2021-01-19 00:20:40|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|3
1611015680000|2021-01-19 00:21:20|||||||||1
1611015690000|2021-01-19 00:21:30|||||||||4
1611015710000|2021-01-19 00:21:50|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611015730000|2021-01-19 00:22:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611015740000|2021-01-19 00:22:20|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|2
1611015770000|2021-01-19 00:22:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611015790000|2021-01-19 00:23:10|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|8
1611015800000|2021-01-19 00:23:20|2142.9|2142.6|2142.3|2142|2142.9|2142.6|2142.3|2142|49
1611015810000|2021-01-19 00:23:30|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|4
1611015820000|2021-01-19 00:23:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611015830000|2021-01-19 00:23:50|2142|2141.7|2141.8|2141.5|2142.2|2141.9|2141.8|2141.5|7
1611015840000|2021-01-19 00:24:00|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|3
1611015850000|2021-01-19 00:24:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|4
1611015860000|2021-01-19 00:24:20|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1611015870000|2021-01-19 00:24:30|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|7
1611015880000|2021-01-19 00:24:40|2141.2|2140.9|2140.7|2140.4|2141.2|2140.9|2140.7|2140.4|12
1611015890000|2021-01-19 00:24:50|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|5
1611015900000|2021-01-19 00:25:00|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|5
1611015910000|2021-01-19 00:25:10|2140.5|2140.2|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|6
1611015930000|2021-01-19 00:25:30|2140.1|2139.8|2139.5|2139.2|2140.1|2139.8|2139.5|2139.2|11
1611015940000|2021-01-19 00:25:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|11
1611015950000|2021-01-19 00:25:50|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.7|2139.4|13
1611015960000|2021-01-19 00:26:00|2140|2139.7|2140|2139.7|2140|2139.7|2139.9|2139.6|4
1611015970000|2021-01-19 00:26:10|2140.1|2139.8|2140.3|2140|2140.3|2140|2140.1|2139.8|4
1611016000000|2021-01-19 00:26:40|||||||||3
1611016010000|2021-01-19 00:26:50|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2
1611016020000|2021-01-19 00:27:00|2140.3|2140|2140.5|2140.2|2140.5|2140.2|2140.3|2140|3
1611016030000|2021-01-19 00:27:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611016040000|2021-01-19 00:27:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|3
1611016080000|2021-01-19 00:28:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611016120000|2021-01-19 00:28:40|||||||||5
1611016150000|2021-01-19 00:29:10|||||||||3
1611016160000|2021-01-19 00:29:20|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611016170000|2021-01-19 00:29:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611016190000|2021-01-19 00:29:50|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|2
1611016200000|2021-01-19 00:30:00|||||||||1
1611016210000|2021-01-19 00:30:10|||||||||1
1611016220000|2021-01-19 00:30:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2
1611016230000|2021-01-19 00:30:30|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|4
1611016240000|2021-01-19 00:30:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|3
1611016250000|2021-01-19 00:30:50|2141.2|2140.9|2140.8|2140.5|2141.2|2140.9|2140.8|2140.5|11
1611016260000|2021-01-19 00:31:00|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|5
1611016270000|2021-01-19 00:31:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611016280000|2021-01-19 00:31:20|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|4
1611016290000|2021-01-19 00:31:30|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|7
1611016300000|2021-01-19 00:31:40|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|3
1611016310000|2021-01-19 00:31:50|||||||||1
1611016330000|2021-01-19 00:32:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611016350000|2021-01-19 00:32:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|3
1611016360000|2021-01-19 00:32:40|||||||||1
1611016370000|2021-01-19 00:32:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611016380000|2021-01-19 00:33:00|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|3
1611016400000|2021-01-19 00:33:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611016420000|2021-01-19 00:33:40|||||||||5
1611016430000|2021-01-19 00:33:50|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|9
1611016440000|2021-01-19 00:34:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611016450000|2021-01-19 00:34:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611016460000|2021-01-19 00:34:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611016480000|2021-01-19 00:34:40|2140.2|2139.9|2140.4|2140.1|2140.4|2140.1|2139.9|2139.6|14
1611016500000|2021-01-19 00:35:00|2140.3|2140|2140.6|2140.3|2140.6|2140.3|2140.3|2140|9
1611016510000|2021-01-19 00:35:10|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|5
1611016520000|2021-01-19 00:35:20|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|5
1611016540000|2021-01-19 00:35:40|2140.3|2140|2140.3|2140|2140.3|2140|2140.2|2139.9|7
1611016550000|2021-01-19 00:35:50|||||||||1
1611016570000|2021-01-19 00:36:10|2140.4|2140.1|2140.6|2140.3|2140.6|2140.3|2140.4|2140.1|3
1611016580000|2021-01-19 00:36:20|2141.1|2140.8|2140.7|2140.4|2141.1|2140.8|2140.7|2140.4|12
1611016590000|2021-01-19 00:36:30|||||||||2
1611016600000|2021-01-19 00:36:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611016610000|2021-01-19 00:36:50|2140.9|2140.6|2141.8|2141.5|2141.8|2141.5|2140.9|2140.6|8
1611016620000|2021-01-19 00:37:00|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|2
1611016630000|2021-01-19 00:37:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1611016640000|2021-01-19 00:37:20|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1611016650000|2021-01-19 00:37:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1611016660000|2021-01-19 00:37:40|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|3
1611016670000|2021-01-19 00:37:50|||||||||2
1611016690000|2021-01-19 00:38:10|||||||||1
1611016700000|2021-01-19 00:38:20|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|10
1611016710000|2021-01-19 00:38:30|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|2
1611016730000|2021-01-19 00:38:50|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|3
1611016740000|2021-01-19 00:39:00|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|2
1611016750000|2021-01-19 00:39:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|5
1611016760000|2021-01-19 00:39:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2
1611016770000|2021-01-19 00:39:30|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|2
1611016790000|2021-01-19 00:39:50|||||||||3
1611016800000|2021-01-19 00:40:00|2142.3|2142|2143.1|2142.8|2143.1|2142.8|2142.3|2142|20
1611016810000|2021-01-19 00:40:10|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|36
1611016820000|2021-01-19 00:40:20|2143.4|2143.1|2142.9|2142.6|2143.5|2143.2|2142.9|2142.6|32
1611016830000|2021-01-19 00:40:30|||||||||1
1611016840000|2021-01-19 00:40:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|3
1611016850000|2021-01-19 00:40:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|3
1611016860000|2021-01-19 00:41:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|4
1611016870000|2021-01-19 00:41:10|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|7
1611016880000|2021-01-19 00:41:20|2142.9|2142.6|2143.5|2143.2|2144|2143.7|2142.9|2142.6|48
1611016890000|2021-01-19 00:41:30|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|4
1611016900000|2021-01-19 00:41:40|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|16
1611016910000|2021-01-19 00:41:50|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|2
1611016920000|2021-01-19 00:42:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|6
1611016930000|2021-01-19 00:42:10|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|4
1611016950000|2021-01-19 00:42:30|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.6|2142.3|10
1611016970000|2021-01-19 00:42:50|2143|2142.7|2142.4|2142.1|2143|2142.7|2142.4|2142.1|4
1611016980000|2021-01-19 00:43:00|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|5
1611016990000|2021-01-19 00:43:10|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|9
1611017000000|2021-01-19 00:43:20|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|18
1611017010000|2021-01-19 00:43:30|2143.1|2142.8|2142.7|2142.4|2143.1|2142.8|2142.7|2142.4|3
1611017020000|2021-01-19 00:43:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611017030000|2021-01-19 00:43:50|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|2
1611017040000|2021-01-19 00:44:00|||||||||2
1611017050000|2021-01-19 00:44:10|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|13
1611017060000|2021-01-19 00:44:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|5
1611017080000|2021-01-19 00:44:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1611017090000|2021-01-19 00:44:50|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|2
1611017100000|2021-01-19 00:45:00|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|3
1611017110000|2021-01-19 00:45:10|2143.7|2143.4|2144|2143.7|2144.1|2143.8|2143.7|2143.4|8
1611017120000|2021-01-19 00:45:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1611017130000|2021-01-19 00:45:30|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|16
1611017140000|2021-01-19 00:45:40|||||||||1
1611017150000|2021-01-19 00:45:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611017160000|2021-01-19 00:46:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|20
1611017170000|2021-01-19 00:46:10|2143.9|2143.6|2144.2|2143.9|2144.2|2143.9|2143.9|2143.6|2
1611017180000|2021-01-19 00:46:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611017190000|2021-01-19 00:46:30|||||||||7
1611017200000|2021-01-19 00:46:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|3
1611017210000|2021-01-19 00:46:50|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|2
1611017220000|2021-01-19 00:47:00|||||||||3
1611017230000|2021-01-19 00:47:10|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|9
1611017260000|2021-01-19 00:47:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|4
1611017270000|2021-01-19 00:47:50|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.6|2143.3|8
1611017280000|2021-01-19 00:48:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611017290000|2021-01-19 00:48:10|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|3
1611017300000|2021-01-19 00:48:20|2143.9|2143.6|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|7
1611017310000|2021-01-19 00:48:30|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|7
1611017320000|2021-01-19 00:48:40|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|8
1611017330000|2021-01-19 00:48:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|3
1611017340000|2021-01-19 00:49:00|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|4
1611017350000|2021-01-19 00:49:10|2144.1|2143.8|2144|2143.7|2144.3|2144|2144|2143.7|12
1611017360000|2021-01-19 00:49:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|3
1611017370000|2021-01-19 00:49:30|||||||||3
1611017380000|2021-01-19 00:49:40|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|2
1611017390000|2021-01-19 00:49:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611017400000|2021-01-19 00:50:00|||||||||10
1611017410000|2021-01-19 00:50:10|2144.3|2144|2144|2143.7|2144.4|2144.1|2144|2143.7|9
1611017420000|2021-01-19 00:50:20|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|4
1611017430000|2021-01-19 00:50:30|2143.8|2143.5|2143.9|2143.6|2144|2143.7|2143.8|2143.5|14
1611017440000|2021-01-19 00:50:40|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|4
1611017450000|2021-01-19 00:50:50|2144.2|2143.9|2144|2143.7|2144.3|2144|2144|2143.7|9
1611017460000|2021-01-19 00:51:00|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|5
1611017470000|2021-01-19 00:51:10|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|5
1611017480000|2021-01-19 00:51:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|3
1611017490000|2021-01-19 00:51:30|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|11
1611017520000|2021-01-19 00:52:00|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|7
1611017540000|2021-01-19 00:52:20|2144.3|2144|2143.8|2143.5|2144.4|2144.1|2143.8|2143.5|17
1611017550000|2021-01-19 00:52:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|3
1611017560000|2021-01-19 00:52:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611017570000|2021-01-19 00:52:50|2143.9|2143.6|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|4
1611017600000|2021-01-19 00:53:20|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|4
1611017610000|2021-01-19 00:53:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1611017620000|2021-01-19 00:53:40|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|5
1611017630000|2021-01-19 00:53:50|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|2
1611017640000|2021-01-19 00:54:00|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|3
1611017650000|2021-01-19 00:54:10|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.8|2143.5|4
1611017670000|2021-01-19 00:54:30|2144|2143.7|2143.7|2143.4|2144|2143.7|2143.7|2143.4|5
1611017680000|2021-01-19 00:54:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|3
1611017710000|2021-01-19 00:55:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|3
1611017720000|2021-01-19 00:55:20|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.8|2143.5|7
1611017730000|2021-01-19 00:55:30|2143.6|2143.3|2143|2142.7|2143.6|2143.3|2142.8|2142.5|10
1611017740000|2021-01-19 00:55:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1611017750000|2021-01-19 00:55:50|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|3
1611017760000|2021-01-19 00:56:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611017770000|2021-01-19 00:56:10|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|4
1611017780000|2021-01-19 00:56:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|4
1611017790000|2021-01-19 00:56:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611017810000|2021-01-19 00:56:50|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|3
1611017820000|2021-01-19 00:57:00|||||||||1
1611017830000|2021-01-19 00:57:10|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|8
1611017840000|2021-01-19 00:57:20|||||||||1
1611017850000|2021-01-19 00:57:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611017870000|2021-01-19 00:57:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1611017900000|2021-01-19 00:58:20|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|3
1611017930000|2021-01-19 00:58:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611017940000|2021-01-19 00:59:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|3
1611017960000|2021-01-19 00:59:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1611017990000|2021-01-19 00:59:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611018000000|2021-01-19 01:00:00|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|4
1611018020000|2021-01-19 01:00:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1611018030000|2021-01-19 01:00:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|3
1611018050000|2021-01-19 01:00:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1611018060000|2021-01-19 01:01:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|3
1611018070000|2021-01-19 01:01:10|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.8|2143.5|2
1611018080000|2021-01-19 01:01:20|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|6
1611018100000|2021-01-19 01:01:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|4
1611018140000|2021-01-19 01:02:20|||||||||1
1611018180000|2021-01-19 01:03:00|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|9
1611018190000|2021-01-19 01:03:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|3
1611018200000|2021-01-19 01:03:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611018220000|2021-01-19 01:03:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611018230000|2021-01-19 01:03:50|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|4
1611018240000|2021-01-19 01:04:00|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|5
1611018250000|2021-01-19 01:04:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|4
1611018270000|2021-01-19 01:04:30|||||||||1
1611018280000|2021-01-19 01:04:40|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|3
1611018290000|2021-01-19 01:04:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611018300000|2021-01-19 01:05:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611018310000|2021-01-19 01:05:10|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|5
1611018320000|2021-01-19 01:05:20|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|5
1611018330000|2021-01-19 01:05:30|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|25
1611018360000|2021-01-19 01:06:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2
1611018370000|2021-01-19 01:06:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|4
1611018380000|2021-01-19 01:06:20|2144.4|2144.1|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|12
1611018390000|2021-01-19 01:06:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611018400000|2021-01-19 01:06:40|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|5
1611018410000|2021-01-19 01:06:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|3
1611018420000|2021-01-19 01:07:00|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|6
1611018430000|2021-01-19 01:07:10|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|3
1611018460000|2021-01-19 01:07:40|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|3
1611018470000|2021-01-19 01:07:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1611018480000|2021-01-19 01:08:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1611018490000|2021-01-19 01:08:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1611018500000|2021-01-19 01:08:20|||||||||1
1611018530000|2021-01-19 01:08:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611018540000|2021-01-19 01:09:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1611018570000|2021-01-19 01:09:30|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|5
1611018580000|2021-01-19 01:09:40|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|7
1611018590000|2021-01-19 01:09:50|||||||||1
1611018600000|2021-01-19 01:10:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|7
1611018610000|2021-01-19 01:10:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|3
1611018620000|2021-01-19 01:10:20|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2144|2143.7|10
1611018630000|2021-01-19 01:10:30|||||||||3
1611018640000|2021-01-19 01:10:40|||||||||1
1611018650000|2021-01-19 01:10:50|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|5
1611018660000|2021-01-19 01:11:00|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|3
1611018670000|2021-01-19 01:11:10|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|3
1611018680000|2021-01-19 01:11:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1611018690000|2021-01-19 01:11:30|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611018700000|2021-01-19 01:11:40|||||||||2
1611018730000|2021-01-19 01:12:10|2144.3|2144|2144|2143.7|2144.3|2144|2144|2143.7|4
1611018750000|2021-01-19 01:12:30|||||||||3
1611018780000|2021-01-19 01:13:00|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|4
1611018790000|2021-01-19 01:13:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611018810000|2021-01-19 01:13:30|||||||||1
1611018840000|2021-01-19 01:14:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611018850000|2021-01-19 01:14:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611018890000|2021-01-19 01:14:50|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|3
1611018900000|2021-01-19 01:15:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1611018910000|2021-01-19 01:15:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611018920000|2021-01-19 01:15:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1611018930000|2021-01-19 01:15:30|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|6
1611018940000|2021-01-19 01:15:40|||||||||1
1611018950000|2021-01-19 01:15:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611019040000|2021-01-19 01:17:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|6
1611019050000|2021-01-19 01:17:30|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|2
1611019090000|2021-01-19 01:18:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|6
1611019100000|2021-01-19 01:18:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611019120000|2021-01-19 01:18:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|5
1611019130000|2021-01-19 01:18:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|4
1611019150000|2021-01-19 01:19:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611019180000|2021-01-19 01:19:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611019220000|2021-01-19 01:20:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611019230000|2021-01-19 01:20:30|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|4
1611019240000|2021-01-19 01:20:40|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|3
1611019270000|2021-01-19 01:21:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611019290000|2021-01-19 01:21:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611019300000|2021-01-19 01:21:40|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|7
1611019340000|2021-01-19 01:22:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1611019350000|2021-01-19 01:22:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611019360000|2021-01-19 01:22:40|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|51
1611019370000|2021-01-19 01:22:50|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2144.9|2144.6|15
1611019380000|2021-01-19 01:23:00|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144.8|2144.5|10
1611019390000|2021-01-19 01:23:10|2145.2|2144.9|2145.3|2145|2145.4|2145.1|2145.2|2144.9|12
1611019410000|2021-01-19 01:23:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611019430000|2021-01-19 01:23:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1611019440000|2021-01-19 01:24:00|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|5
1611019450000|2021-01-19 01:24:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|3
1611019500000|2021-01-19 01:25:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611019510000|2021-01-19 01:25:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611019520000|2021-01-19 01:25:20|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|4
1611019530000|2021-01-19 01:25:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|8
1611019540000|2021-01-19 01:25:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|8
1611019550000|2021-01-19 01:25:50|||||||||1
1611019560000|2021-01-19 01:26:00|2145.2|2144.9|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|7
1611019580000|2021-01-19 01:26:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611019590000|2021-01-19 01:26:30|||||||||1
1611019600000|2021-01-19 01:26:40|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|2
1611019610000|2021-01-19 01:26:50|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|2
1611019620000|2021-01-19 01:27:00|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|4
1611019630000|2021-01-19 01:27:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611019650000|2021-01-19 01:27:30|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.2|2144.9|13
1611019660000|2021-01-19 01:27:40|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|4
1611019670000|2021-01-19 01:27:50|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|5
1611019680000|2021-01-19 01:28:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611019720000|2021-01-19 01:28:40|||||||||1
1611019730000|2021-01-19 01:28:50|||||||||3
1611019750000|2021-01-19 01:29:10|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|6
1611019760000|2021-01-19 01:29:20|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|4
1611019770000|2021-01-19 01:29:30|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|7
1611019780000|2021-01-19 01:29:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1611019790000|2021-01-19 01:29:50|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|3
1611019800000|2021-01-19 01:30:00|2145.7|2145.4|2146.2|2145.9|2146.2|2145.9|2145.7|2145.4|14
1611019810000|2021-01-19 01:30:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|4
1611019820000|2021-01-19 01:30:20|2146.6|2146.3|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|17
1611019830000|2021-01-19 01:30:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611019840000|2021-01-19 01:30:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611019850000|2021-01-19 01:30:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|8
1611019860000|2021-01-19 01:31:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611019870000|2021-01-19 01:31:10|2146.4|2146.1|2146.3|2146|2146.6|2146.3|2146.3|2146|8
1611019880000|2021-01-19 01:31:20|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|29
1611019890000|2021-01-19 01:31:30|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|5
1611019900000|2021-01-19 01:31:40|2146.2|2145.9|2146.4|2146.1|2146.5|2146.2|2146.2|2145.9|4
1611019920000|2021-01-19 01:32:00|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|13
1611019930000|2021-01-19 01:32:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|4
1611019940000|2021-01-19 01:32:20|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|2
1611019950000|2021-01-19 01:32:30|2146.3|2146|2146.6|2146.3|2146.6|2146.3|2146.1|2145.8|10
1611019960000|2021-01-19 01:32:40|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611019970000|2021-01-19 01:32:50|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|2
1611019980000|2021-01-19 01:33:00|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|9
1611019990000|2021-01-19 01:33:10|2147.3|2147|2148|2147.7|2148.1|2147.8|2147.3|2147|90
1611020000000|2021-01-19 01:33:20|2148.1|2147.8|2148.8|2148.5|2148.9|2148.6|2148.1|2147.8|147
1611020010000|2021-01-19 01:33:30|2149.1|2148.8|2148.8|2148.5|2149.4|2149.1|2148.8|2148.5|41
1611020020000|2021-01-19 01:33:40|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|15
1611020030000|2021-01-19 01:33:50|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|8
1611020040000|2021-01-19 01:34:00|2149.5|2149.2|2148.6|2148.3|2149.5|2149.2|2148.6|2148.3|21
1611020050000|2021-01-19 01:34:10|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|20
1611020060000|2021-01-19 01:34:20|2148.3|2148|2147.3|2147|2148.3|2148|2147.3|2147|20
1611020070000|2021-01-19 01:34:30|2147.4|2147.1|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|22
1611020080000|2021-01-19 01:34:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.1|2146.8|9
1611020090000|2021-01-19 01:34:50|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|10
1611020100000|2021-01-19 01:35:00|2147.4|2147.1|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|8
1611020110000|2021-01-19 01:35:10|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147|2146.7|7
1611020120000|2021-01-19 01:35:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611020130000|2021-01-19 01:35:30|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|13
1611020140000|2021-01-19 01:35:40|2147|2146.7|2146.5|2146.2|2147|2146.7|2146.4|2146.1|10
1611020150000|2021-01-19 01:35:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|3
1611020160000|2021-01-19 01:36:00|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.4|2146.1|5
1611020170000|2021-01-19 01:36:10|2146.5|2146.2|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|6
1611020180000|2021-01-19 01:36:20|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|4
1611020190000|2021-01-19 01:36:30|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|4
1611020220000|2021-01-19 01:37:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611020230000|2021-01-19 01:37:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611020250000|2021-01-19 01:37:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611020260000|2021-01-19 01:37:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611020270000|2021-01-19 01:37:50|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|5
1611020280000|2021-01-19 01:38:00|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|4
1611020300000|2021-01-19 01:38:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611020310000|2021-01-19 01:38:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1611020320000|2021-01-19 01:38:40|2146.9|2146.6|2146.7|2146.4|2147|2146.7|2146.7|2146.4|13
1611020330000|2021-01-19 01:38:50|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|5
1611020340000|2021-01-19 01:39:00|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|3
1611020350000|2021-01-19 01:39:10|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|3
1611020360000|2021-01-19 01:39:20|2147|2146.7|2147|2146.7|2147|2146.7|2146.9|2146.6|5
1611020370000|2021-01-19 01:39:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1611020380000|2021-01-19 01:39:40|2146.9|2146.6|2146.5|2146.2|2146.9|2146.6|2146.4|2146.1|7
1611020390000|2021-01-19 01:39:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1611020400000|2021-01-19 01:40:00|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|3
1611020410000|2021-01-19 01:40:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|3
1611020430000|2021-01-19 01:40:30|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|9
1611020440000|2021-01-19 01:40:40|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|10
1611020450000|2021-01-19 01:40:50|2146.7|2146.4|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|4
1611020460000|2021-01-19 01:41:00|||||||||4
1611020480000|2021-01-19 01:41:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|5
1611020490000|2021-01-19 01:41:30|||||||||1
1611020520000|2021-01-19 01:42:00|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|2
1611020530000|2021-01-19 01:42:10|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|4
1611020540000|2021-01-19 01:42:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1611020580000|2021-01-19 01:43:00|||||||||2
1611020590000|2021-01-19 01:43:10|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|5
1611020600000|2021-01-19 01:43:20|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|3
1611020610000|2021-01-19 01:43:30|||||||||1
1611020620000|2021-01-19 01:43:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611020630000|2021-01-19 01:43:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611020640000|2021-01-19 01:44:00|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.2|2144.9|18
1611020650000|2021-01-19 01:44:10|||||||||5
1611020660000|2021-01-19 01:44:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611020670000|2021-01-19 01:44:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611020680000|2021-01-19 01:44:40|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|5
1611020690000|2021-01-19 01:44:50|2145.7|2145.4|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|8
1611020700000|2021-01-19 01:45:00|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.2|2144.9|6
1611020710000|2021-01-19 01:45:10|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|3
1611020720000|2021-01-19 01:45:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611020750000|2021-01-19 01:45:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|4
1611020760000|2021-01-19 01:46:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611020770000|2021-01-19 01:46:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|3
1611020790000|2021-01-19 01:46:30|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|5
1611020800000|2021-01-19 01:46:40|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|4
1611020820000|2021-01-19 01:47:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|3
1611020830000|2021-01-19 01:47:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611020870000|2021-01-19 01:47:50|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|5
1611020880000|2021-01-19 01:48:00|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|8
1611020910000|2021-01-19 01:48:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|4
1611020920000|2021-01-19 01:48:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|4
1611020930000|2021-01-19 01:48:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|5
1611020940000|2021-01-19 01:49:00|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|2
1611020950000|2021-01-19 01:49:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|3
1611020960000|2021-01-19 01:49:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1611020980000|2021-01-19 01:49:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1611021000000|2021-01-19 01:50:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1611021030000|2021-01-19 01:50:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1611021040000|2021-01-19 01:50:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611021050000|2021-01-19 01:50:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611021060000|2021-01-19 01:51:00|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|6
1611021100000|2021-01-19 01:51:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|3
1611021110000|2021-01-19 01:51:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611021120000|2021-01-19 01:52:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|3
1611021130000|2021-01-19 01:52:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611021140000|2021-01-19 01:52:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611021150000|2021-01-19 01:52:30|2144.8|2144.5|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|3
1611021160000|2021-01-19 01:52:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611021200000|2021-01-19 01:53:20|2145.1|2144.8|2144.4|2144.1|2145.1|2144.8|2144.4|2144.1|4
1611021210000|2021-01-19 01:53:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|7
1611021220000|2021-01-19 01:53:40|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|34
1611021240000|2021-01-19 01:54:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|3
1611021250000|2021-01-19 01:54:10|||||||||2
1611021270000|2021-01-19 01:54:30|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|2
1611021280000|2021-01-19 01:54:40|||||||||4
1611021300000|2021-01-19 01:55:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1611021310000|2021-01-19 01:55:10|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|2
1611021330000|2021-01-19 01:55:30|||||||||1
1611021350000|2021-01-19 01:55:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611021370000|2021-01-19 01:56:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1611021380000|2021-01-19 01:56:20|||||||||2
1611021390000|2021-01-19 01:56:30|||||||||1
1611021400000|2021-01-19 01:56:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611021420000|2021-01-19 01:57:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611021430000|2021-01-19 01:57:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611021440000|2021-01-19 01:57:20|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|2
1611021450000|2021-01-19 01:57:30|2144.7|2144.4|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|5
1611021470000|2021-01-19 01:57:50|||||||||1
1611021480000|2021-01-19 01:58:00|2144.7|2144.4|2145|2144.7|2145|2144.7|2144.7|2144.4|4
1611021500000|2021-01-19 01:58:20|||||||||2
1611021520000|2021-01-19 01:58:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611021540000|2021-01-19 01:59:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1611021600000|2021-01-19 02:00:00|||||||||1
1611021620000|2021-01-19 02:00:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1611021630000|2021-01-19 02:00:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|3
1611021660000|2021-01-19 02:01:00|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|4
1611021670000|2021-01-19 02:01:10|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|6
1611021720000|2021-01-19 02:02:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1611021730000|2021-01-19 02:02:10|||||||||2
1611021740000|2021-01-19 02:02:20|||||||||2
1611021780000|2021-01-19 02:03:00|||||||||2
1611021800000|2021-01-19 02:03:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611021830000|2021-01-19 02:03:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611021840000|2021-01-19 02:04:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611021870000|2021-01-19 02:04:30|||||||||1
1611021880000|2021-01-19 02:04:40|||||||||1
1611021900000|2021-01-19 02:05:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611021910000|2021-01-19 02:05:10|||||||||1
1611021940000|2021-01-19 02:05:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|3
1611021950000|2021-01-19 02:05:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611021960000|2021-01-19 02:06:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|6
1611022000000|2021-01-19 02:06:40|||||||||1
1611022010000|2021-01-19 02:06:50|||||||||2
1611022040000|2021-01-19 02:07:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611022050000|2021-01-19 02:07:30|||||||||1
1611022070000|2021-01-19 02:07:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611022090000|2021-01-19 02:08:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611022100000|2021-01-19 02:08:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611022140000|2021-01-19 02:09:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611022150000|2021-01-19 02:09:10|2144.2|2143.9|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|8
1611022190000|2021-01-19 02:09:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|7
1611022240000|2021-01-19 02:10:40|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|6
1611022250000|2021-01-19 02:10:50|||||||||1
1611022270000|2021-01-19 02:11:10|2144.2|2143.9|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|29
1611022290000|2021-01-19 02:11:30|||||||||5
1611022300000|2021-01-19 02:11:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611022310000|2021-01-19 02:11:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611022320000|2021-01-19 02:12:00|||||||||1
1611022360000|2021-01-19 02:12:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611022390000|2021-01-19 02:13:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|6
1611022400000|2021-01-19 02:13:20|||||||||1
1611022410000|2021-01-19 02:13:30|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|3
1611022420000|2021-01-19 02:13:40|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|8
1611022450000|2021-01-19 02:14:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1611022460000|2021-01-19 02:14:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1611022480000|2021-01-19 02:14:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|8
1611022490000|2021-01-19 02:14:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611022500000|2021-01-19 02:15:00|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|2
1611022520000|2021-01-19 02:15:20|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|13
1611022540000|2021-01-19 02:15:40|||||||||5
1611022550000|2021-01-19 02:15:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|3
1611022560000|2021-01-19 02:16:00|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2144|2143.7|6
1611022570000|2021-01-19 02:16:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611022580000|2021-01-19 02:16:20|||||||||2
1611022590000|2021-01-19 02:16:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1611022600000|2021-01-19 02:16:40|||||||||1
1611022610000|2021-01-19 02:16:50|||||||||1
1611022620000|2021-01-19 02:17:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611022640000|2021-01-19 02:17:20|||||||||1
1611022650000|2021-01-19 02:17:30|||||||||1
1611022700000|2021-01-19 02:18:20|||||||||1
1611022710000|2021-01-19 02:18:30|||||||||1
1611022740000|2021-01-19 02:19:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611022760000|2021-01-19 02:19:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611022790000|2021-01-19 02:19:50|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|12
1611022810000|2021-01-19 02:20:10|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|6
1611022830000|2021-01-19 02:20:30|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|3
1611022840000|2021-01-19 02:20:40|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|2
1611022850000|2021-01-19 02:20:50|||||||||2
1611022860000|2021-01-19 02:21:00|2143.5|2143.2|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|5
1611022880000|2021-01-19 02:21:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611022890000|2021-01-19 02:21:30|||||||||1
1611022900000|2021-01-19 02:21:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611022920000|2021-01-19 02:22:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|4
1611022930000|2021-01-19 02:22:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611022950000|2021-01-19 02:22:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|5
1611022960000|2021-01-19 02:22:40|||||||||1
1611022980000|2021-01-19 02:23:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1611023010000|2021-01-19 02:23:30|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|3
1611023020000|2021-01-19 02:23:40|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|11
1611023040000|2021-01-19 02:24:00|||||||||1
1611023050000|2021-01-19 02:24:10|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|15
1611023060000|2021-01-19 02:24:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|3
1611023180000|2021-01-19 02:26:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611023210000|2021-01-19 02:26:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611023250000|2021-01-19 02:27:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1611023260000|2021-01-19 02:27:40|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|5
1611023270000|2021-01-19 02:27:50|||||||||5
1611023280000|2021-01-19 02:28:00|||||||||2
1611023310000|2021-01-19 02:28:30|||||||||3
1611023320000|2021-01-19 02:28:40|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|5
1611023340000|2021-01-19 02:29:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|7
1611023350000|2021-01-19 02:29:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611023380000|2021-01-19 02:29:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|13
1611023390000|2021-01-19 02:29:50|2144.6|2144.3|2144.3|2144|2144.8|2144.5|2144.3|2144|13
1611023400000|2021-01-19 02:30:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.3|2144|6
1611023410000|2021-01-19 02:30:10|2144.2|2143.9|2143.9|2143.6|2144.4|2144.1|2143.9|2143.6|57
1611023420000|2021-01-19 02:30:20|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.4|2143.1|38
1611023430000|2021-01-19 02:30:30|2143.5|2143.2|2142.6|2142.3|2143.5|2143.2|2142.6|2142.3|16
1611023440000|2021-01-19 02:30:40|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|5
1611023450000|2021-01-19 02:30:50|2143.1|2142.8|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|27
1611023460000|2021-01-19 02:31:00|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|3
1611023470000|2021-01-19 02:31:10|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|7
1611023480000|2021-01-19 02:31:20|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|6
1611023490000|2021-01-19 02:31:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611023500000|2021-01-19 02:31:40|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|8
1611023510000|2021-01-19 02:31:50|2142.7|2142.4|2142.2|2141.9|2142.7|2142.4|2142.2|2141.9|82
1611023520000|2021-01-19 02:32:00|2142.3|2142|2142|2141.7|2142.3|2142|2141.9|2141.6|39
1611023530000|2021-01-19 02:32:10|2141.8|2141.5|2141.7|2141.4|2141.9|2141.6|2141.6|2141.3|18
1611023540000|2021-01-19 02:32:20|||||||||8
1611023550000|2021-01-19 02:32:30|2141.8|2141.5|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|39
1611023570000|2021-01-19 02:32:50|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|3
1611023580000|2021-01-19 02:33:00|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1611023600000|2021-01-19 02:33:20|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|3
1611023610000|2021-01-19 02:33:30|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|3
1611023620000|2021-01-19 02:33:40|||||||||5
1611023630000|2021-01-19 02:33:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611023640000|2021-01-19 02:34:00|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611023650000|2021-01-19 02:34:10|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|5
1611023660000|2021-01-19 02:34:20|||||||||1
1611023690000|2021-01-19 02:34:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1611023700000|2021-01-19 02:35:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611023710000|2021-01-19 02:35:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611023730000|2021-01-19 02:35:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611023760000|2021-01-19 02:36:00|||||||||3
1611023770000|2021-01-19 02:36:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1611023780000|2021-01-19 02:36:20|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|4
1611023790000|2021-01-19 02:36:30|||||||||5
1611023820000|2021-01-19 02:37:00|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|2
1611023830000|2021-01-19 02:37:10|2142|2141.7|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|6
1611023840000|2021-01-19 02:37:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611023850000|2021-01-19 02:37:30|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|3
1611023860000|2021-01-19 02:37:40|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|8
1611023900000|2021-01-19 02:38:20|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611023950000|2021-01-19 02:39:10|||||||||4
1611023960000|2021-01-19 02:39:20|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|8
1611023990000|2021-01-19 02:39:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1611024010000|2021-01-19 02:40:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611024020000|2021-01-19 02:40:20|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1611024030000|2021-01-19 02:40:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1611024070000|2021-01-19 02:41:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|8
1611024080000|2021-01-19 02:41:20|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1611024100000|2021-01-19 02:41:40|||||||||1
1611024120000|2021-01-19 02:42:00|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|5
1611024130000|2021-01-19 02:42:10|||||||||1
1611024150000|2021-01-19 02:42:30|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1611024190000|2021-01-19 02:43:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2
1611024200000|2021-01-19 02:43:20|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|5
1611024210000|2021-01-19 02:43:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|3
1611024220000|2021-01-19 02:43:40|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|9
1611024230000|2021-01-19 02:43:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611024250000|2021-01-19 02:44:10|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|31
1611024260000|2021-01-19 02:44:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|3
1611024270000|2021-01-19 02:44:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|3
1611024280000|2021-01-19 02:44:40|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|5
1611024320000|2021-01-19 02:45:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|21
1611024330000|2021-01-19 02:45:30|||||||||1
1611024340000|2021-01-19 02:45:40|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|4
1611024350000|2021-01-19 02:45:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143|2142.7|5
1611024360000|2021-01-19 02:46:00|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|5
1611024390000|2021-01-19 02:46:30|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|3
1611024400000|2021-01-19 02:46:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611024440000|2021-01-19 02:47:20|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|3
1611024450000|2021-01-19 02:47:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1611024460000|2021-01-19 02:47:40|2142|2141.7|2142.3|2142|2142.3|2142|2141.9|2141.6|4
1611024490000|2021-01-19 02:48:10|||||||||1
1611024580000|2021-01-19 02:49:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611024590000|2021-01-19 02:49:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|4
1611024600000|2021-01-19 02:50:00|2142.4|2142.1|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|4
1611024610000|2021-01-19 02:50:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611024620000|2021-01-19 02:50:20|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|3
1611024640000|2021-01-19 02:50:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|4
1611024660000|2021-01-19 02:51:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611024670000|2021-01-19 02:51:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611024680000|2021-01-19 02:51:20|||||||||1
1611024690000|2021-01-19 02:51:30|||||||||1
1611024700000|2021-01-19 02:51:40|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611024710000|2021-01-19 02:51:50|||||||||2
1611024720000|2021-01-19 02:52:00|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|3
1611024730000|2021-01-19 02:52:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611024740000|2021-01-19 02:52:20|||||||||2
1611024750000|2021-01-19 02:52:30|||||||||1
1611024760000|2021-01-19 02:52:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611024770000|2021-01-19 02:52:50|||||||||1
1611024780000|2021-01-19 02:53:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1611024790000|2021-01-19 02:53:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611024820000|2021-01-19 02:53:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1611024830000|2021-01-19 02:53:50|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|4
1611024840000|2021-01-19 02:54:00|||||||||1
1611024850000|2021-01-19 02:54:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611024940000|2021-01-19 02:55:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611024950000|2021-01-19 02:55:50|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|6
1611025020000|2021-01-19 02:57:00|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|4
1611025030000|2021-01-19 02:57:10|||||||||2
1611025040000|2021-01-19 02:57:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611025050000|2021-01-19 02:57:30|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611025080000|2021-01-19 02:58:00|||||||||1
1611025090000|2021-01-19 02:58:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611025110000|2021-01-19 02:58:30|||||||||2
1611025140000|2021-01-19 02:59:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611025220000|2021-01-19 03:00:20|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|5
1611025230000|2021-01-19 03:00:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611025240000|2021-01-19 03:00:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1611025280000|2021-01-19 03:01:20|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|3
1611025350000|2021-01-19 03:02:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611025360000|2021-01-19 03:02:40|||||||||1
1611025370000|2021-01-19 03:02:50|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|5
1611025380000|2021-01-19 03:03:00|||||||||1
1611025390000|2021-01-19 03:03:10|||||||||1
1611025410000|2021-01-19 03:03:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|5
1611025420000|2021-01-19 03:03:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|5
1611025430000|2021-01-19 03:03:50|2143.9|2143.6|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|9
1611025440000|2021-01-19 03:04:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|8
1611025450000|2021-01-19 03:04:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611025470000|2021-01-19 03:04:30|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|2
1611025500000|2021-01-19 03:05:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|5
1611025510000|2021-01-19 03:05:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611025520000|2021-01-19 03:05:20|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|3
1611025530000|2021-01-19 03:05:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611025540000|2021-01-19 03:05:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|7
1611025550000|2021-01-19 03:05:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611025560000|2021-01-19 03:06:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|3
1611025570000|2021-01-19 03:06:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|5
1611025590000|2021-01-19 03:06:30|||||||||1
1611025600000|2021-01-19 03:06:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611025620000|2021-01-19 03:07:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611025650000|2021-01-19 03:07:30|2143.3|2143|2143.3|2143|2143.3|2143|2142.8|2142.5|15
1611025660000|2021-01-19 03:07:40|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611025680000|2021-01-19 03:08:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611025700000|2021-01-19 03:08:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611025710000|2021-01-19 03:08:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611025730000|2021-01-19 03:08:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|3
1611025740000|2021-01-19 03:09:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|3
1611025800000|2021-01-19 03:10:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1611025820000|2021-01-19 03:10:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611025830000|2021-01-19 03:10:30|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1611025840000|2021-01-19 03:10:40|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|3
1611025850000|2021-01-19 03:10:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|4
1611025870000|2021-01-19 03:11:10|||||||||1
1611025880000|2021-01-19 03:11:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611025890000|2021-01-19 03:11:30|||||||||1
1611025920000|2021-01-19 03:12:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|4
1611025930000|2021-01-19 03:12:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611025940000|2021-01-19 03:12:20|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|6
1611025950000|2021-01-19 03:12:30|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|2
1611025970000|2021-01-19 03:12:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1611025980000|2021-01-19 03:13:00|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611025990000|2021-01-19 03:13:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611026040000|2021-01-19 03:14:00|||||||||1
1611026060000|2021-01-19 03:14:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611026070000|2021-01-19 03:14:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611026090000|2021-01-19 03:14:50|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|8
1611026100000|2021-01-19 03:15:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1611026110000|2021-01-19 03:15:10|||||||||1
1611026120000|2021-01-19 03:15:20|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|4
1611026150000|2021-01-19 03:15:50|||||||||1
1611026160000|2021-01-19 03:16:00|||||||||4
1611026170000|2021-01-19 03:16:10|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|3
1611026180000|2021-01-19 03:16:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611026190000|2021-01-19 03:16:30|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|8
1611026200000|2021-01-19 03:16:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1611026210000|2021-01-19 03:16:50|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2143|2142.7|2
1611026250000|2021-01-19 03:17:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611026260000|2021-01-19 03:17:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1611026300000|2021-01-19 03:18:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611026310000|2021-01-19 03:18:30|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|22
1611026330000|2021-01-19 03:18:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611026360000|2021-01-19 03:19:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611026380000|2021-01-19 03:19:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611026400000|2021-01-19 03:20:00|2143.4|2143.1|2144.4|2144.1|2144.5|2144.2|2143.4|2143.1|62
1611026410000|2021-01-19 03:20:10|2144.7|2144.4|2144.5|2144.2|2145.3|2145|2144.4|2144.1|51
1611026420000|2021-01-19 03:20:20|2144.6|2144.3|2144.6|2144.3|2145|2144.7|2144.2|2143.9|22
1611026430000|2021-01-19 03:20:30|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.3|2144|7
1611026440000|2021-01-19 03:20:40|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|3
1611026450000|2021-01-19 03:20:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611026460000|2021-01-19 03:21:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611026470000|2021-01-19 03:21:10|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|3
1611026480000|2021-01-19 03:21:20|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.3|2145|11
1611026490000|2021-01-19 03:21:30|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|3
1611026500000|2021-01-19 03:21:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611026510000|2021-01-19 03:21:50|2145.6|2145.3|2145.5|2145.2|2145.8|2145.5|2145.4|2145.1|12
1611026520000|2021-01-19 03:22:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611026530000|2021-01-19 03:22:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1611026540000|2021-01-19 03:22:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611026550000|2021-01-19 03:22:30|||||||||1
1611026580000|2021-01-19 03:23:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|5
1611026610000|2021-01-19 03:23:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611026640000|2021-01-19 03:24:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|3
1611026660000|2021-01-19 03:24:20|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|8
1611026670000|2021-01-19 03:24:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1611026680000|2021-01-19 03:24:40|2145.7|2145.4|2146.2|2145.9|2146.2|2145.9|2145.7|2145.4|10
1611026690000|2021-01-19 03:24:50|2146.1|2145.8|2146.1|2145.8|2146.3|2146|2146|2145.7|8
1611026700000|2021-01-19 03:25:00|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|14
1611026710000|2021-01-19 03:25:10|2146.1|2145.8|2146.3|2146|2146.3|2146|2146|2145.7|4
1611026730000|2021-01-19 03:25:30|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.3|2146|12
1611026740000|2021-01-19 03:25:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|7
1611026750000|2021-01-19 03:25:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611026760000|2021-01-19 03:26:00|2146.6|2146.3|2147|2146.7|2147.2|2146.9|2146.6|2146.3|51
1611026770000|2021-01-19 03:26:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2146.8|2146.5|14
1611026780000|2021-01-19 03:26:20|||||||||1
1611026790000|2021-01-19 03:26:30|2148.2|2147.9|2149|2148.7|2149.2|2148.9|2148.2|2147.9|158
1611026800000|2021-01-19 03:26:40|2148.9|2148.6|2149|2148.7|2149.7|2149.4|2147.8|2147.5|129
1611026810000|2021-01-19 03:26:50|2148.7|2148.4|2149.5|2149.2|2149.5|2149.2|2148.4|2148.1|29
1611026820000|2021-01-19 03:27:00|2149.6|2149.3|2149|2148.7|2149.6|2149.3|2148.8|2148.5|20
1611026830000|2021-01-19 03:27:10|2148.6|2148.3|2148.8|2148.5|2149|2148.7|2148.3|2148|14
1611026840000|2021-01-19 03:27:20|2149.2|2148.9|2148.8|2148.5|2149.2|2148.9|2148.8|2148.5|15
1611026850000|2021-01-19 03:27:30|2149|2148.7|2149.1|2148.8|2149.6|2149.3|2149|2148.7|7
1611026860000|2021-01-19 03:27:40|2149.4|2149.1|2148.9|2148.6|2149.4|2149.1|2148.9|2148.6|3
1611026870000|2021-01-19 03:27:50|||||||||1
1611026880000|2021-01-19 03:28:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611026890000|2021-01-19 03:28:10|2149.2|2148.9|2149.4|2149.1|2150.2|2149.9|2149.2|2148.9|44
1611026900000|2021-01-19 03:28:20|2149|2148.7|2149.3|2149|2149.3|2149|2149|2148.7|7
1611026910000|2021-01-19 03:28:30|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1611026920000|2021-01-19 03:28:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611026930000|2021-01-19 03:28:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1611026940000|2021-01-19 03:29:00|2150|2149.7|2149.8|2149.5|2150.1|2149.8|2149.8|2149.5|7
1611026950000|2021-01-19 03:29:10|2149.4|2149.1|2150.3|2150|2150.3|2150|2149.4|2149.1|17
1611026960000|2021-01-19 03:29:20|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.3|2150|8
1611026970000|2021-01-19 03:29:30|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|6
1611026980000|2021-01-19 03:29:40|2150|2149.7|2150|2149.7|2150.1|2149.8|2149.9|2149.6|5
1611026990000|2021-01-19 03:29:50|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|5
1611027000000|2021-01-19 03:30:00|2150.3|2150|2150.6|2150.3|2151|2150.7|2150.3|2150|39
1611027010000|2021-01-19 03:30:10|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.9|2150.6|6
1611027020000|2021-01-19 03:30:20|2151|2150.7|2151.3|2151|2151.4|2151.1|2150.9|2150.6|8
1611027030000|2021-01-19 03:30:30|2151.5|2151.2|2151.5|2151.2|2151.6|2151.3|2151.3|2151|15
1611027040000|2021-01-19 03:30:40|2151.7|2151.4|2151.4|2151.1|2151.7|2151.4|2151.2|2150.9|9
1611027050000|2021-01-19 03:30:50|2151.1|2150.8|2150.4|2150.1|2151.1|2150.8|2150.4|2150.1|9
1611027060000|2021-01-19 03:31:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1611027080000|2021-01-19 03:31:20|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|3
1611027090000|2021-01-19 03:31:30|2150.2|2149.9|2150.4|2150.1|2150.5|2150.2|2150.2|2149.9|4
1611027100000|2021-01-19 03:31:40|2150|2149.7|2150.3|2150|2150.3|2150|2150|2149.7|5
1611027110000|2021-01-19 03:31:50|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.5|2150.2|3
1611027120000|2021-01-19 03:32:00|2150.7|2150.4|2151.1|2150.8|2151.2|2150.9|2150.7|2150.4|12
1611027130000|2021-01-19 03:32:10|2151|2150.7|2150.8|2150.5|2151.2|2150.9|2150.8|2150.5|8
1611027140000|2021-01-19 03:32:20|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1611027150000|2021-01-19 03:32:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1611027160000|2021-01-19 03:32:40|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|6
1611027180000|2021-01-19 03:33:00|2150.7|2150.4|2150.2|2149.9|2150.7|2150.4|2150.2|2149.9|7
1611027190000|2021-01-19 03:33:10|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|3
1611027200000|2021-01-19 03:33:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|3
1611027210000|2021-01-19 03:33:30|2150.3|2150|2150.2|2149.9|2150.3|2150|2150|2149.7|13
1611027220000|2021-01-19 03:33:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1611027230000|2021-01-19 03:33:50|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611027240000|2021-01-19 03:34:00|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|16
1611027250000|2021-01-19 03:34:10|2150.1|2149.8|2150|2149.7|2150.2|2149.9|2150|2149.7|8
1611027260000|2021-01-19 03:34:20|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|7
1611027270000|2021-01-19 03:34:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611027280000|2021-01-19 03:34:40|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|17
1611027290000|2021-01-19 03:34:50|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|13
1611027300000|2021-01-19 03:35:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611027310000|2021-01-19 03:35:10|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.3|2149|4
1611027320000|2021-01-19 03:35:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1611027340000|2021-01-19 03:35:40|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611027350000|2021-01-19 03:35:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1611027360000|2021-01-19 03:36:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611027370000|2021-01-19 03:36:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|3
1611027380000|2021-01-19 03:36:20|2149.5|2149.2|2149.1|2148.8|2149.5|2149.2|2149.1|2148.8|4
1611027390000|2021-01-19 03:36:30|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|2
1611027400000|2021-01-19 03:36:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|16
1611027410000|2021-01-19 03:36:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|12
1611027420000|2021-01-19 03:37:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1611027430000|2021-01-19 03:37:10|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611027450000|2021-01-19 03:37:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611027460000|2021-01-19 03:37:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611027470000|2021-01-19 03:37:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611027480000|2021-01-19 03:38:00|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|6
1611027490000|2021-01-19 03:38:10|2148.7|2148.4|2148.4|2148.1|2148.7|2148.4|2148.3|2148|5
1611027500000|2021-01-19 03:38:20|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|8
1611027520000|2021-01-19 03:38:40|||||||||1
1611027530000|2021-01-19 03:38:50|2149|2148.7|2149|2148.7|2149.3|2149|2149|2148.7|10
1611027550000|2021-01-19 03:39:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|3
1611027560000|2021-01-19 03:39:20|2149.1|2148.8|2149.2|2148.9|2149.3|2149|2149|2148.7|23
1611027570000|2021-01-19 03:39:30|2149.1|2148.8|2149.3|2149|2149.3|2149|2149|2148.7|12
1611027580000|2021-01-19 03:39:40|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2148.7|2148.4|9
1611027600000|2021-01-19 03:40:00|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|7
1611027610000|2021-01-19 03:40:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|3
1611027620000|2021-01-19 03:40:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1611027630000|2021-01-19 03:40:30|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611027660000|2021-01-19 03:41:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1611027670000|2021-01-19 03:41:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1611027700000|2021-01-19 03:41:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|5
1611027720000|2021-01-19 03:42:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1611027730000|2021-01-19 03:42:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1611027740000|2021-01-19 03:42:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|6
1611027780000|2021-01-19 03:43:00|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|3
1611027790000|2021-01-19 03:43:10|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|3
1611027800000|2021-01-19 03:43:20|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|5
1611027820000|2021-01-19 03:43:40|2148.6|2148.3|2148.2|2147.9|2148.6|2148.3|2148.2|2147.9|6
1611027830000|2021-01-19 03:43:50|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2148|2147.7|3
1611027840000|2021-01-19 03:44:00|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|5
1611027850000|2021-01-19 03:44:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|7
1611027870000|2021-01-19 03:44:30|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|13
1611027880000|2021-01-19 03:44:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1611027890000|2021-01-19 03:44:50|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|9
1611027900000|2021-01-19 03:45:00|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|30
1611027920000|2021-01-19 03:45:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611027930000|2021-01-19 03:45:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|5
1611027940000|2021-01-19 03:45:40|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|4
1611027950000|2021-01-19 03:45:50|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|9
1611027960000|2021-01-19 03:46:00|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|6
1611027970000|2021-01-19 03:46:10|2148|2147.7|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|4
1611027980000|2021-01-19 03:46:20|2147.8|2147.5|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|5
1611027990000|2021-01-19 03:46:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|5
1611028010000|2021-01-19 03:46:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611028020000|2021-01-19 03:47:00|2146.9|2146.6|2147|2146.7|2147.2|2146.9|2146.9|2146.6|11
1611028030000|2021-01-19 03:47:10|2146.9|2146.6|2147|2146.7|2147.3|2147|2146.9|2146.6|3
1611028050000|2021-01-19 03:47:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2
1611028060000|2021-01-19 03:47:40|2147.3|2147|2148|2147.7|2148|2147.7|2147.3|2147|16
1611028070000|2021-01-19 03:47:50|2147.9|2147.6|2148.3|2148|2148.3|2148|2147.9|2147.6|39
1611028080000|2021-01-19 03:48:00|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|5
1611028090000|2021-01-19 03:48:10|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|9
1611028100000|2021-01-19 03:48:20|2148.6|2148.3|2148.1|2147.8|2148.8|2148.5|2148.1|2147.8|16
1611028120000|2021-01-19 03:48:40|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|3
1611028130000|2021-01-19 03:48:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611028140000|2021-01-19 03:49:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611028150000|2021-01-19 03:49:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|6
1611028170000|2021-01-19 03:49:30|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|7
1611028210000|2021-01-19 03:50:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|5
1611028220000|2021-01-19 03:50:20|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|8
1611028240000|2021-01-19 03:50:40|||||||||1
1611028260000|2021-01-19 03:51:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1611028300000|2021-01-19 03:51:40|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1611028330000|2021-01-19 03:52:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611028370000|2021-01-19 03:52:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1611028380000|2021-01-19 03:53:00|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|5
1611028390000|2021-01-19 03:53:10|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2147.9|2147.6|4
1611028410000|2021-01-19 03:53:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611028440000|2021-01-19 03:54:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|12
1611028450000|2021-01-19 03:54:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611028460000|2021-01-19 03:54:20|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|5
1611028500000|2021-01-19 03:55:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611028510000|2021-01-19 03:55:10|||||||||1
1611028520000|2021-01-19 03:55:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611028530000|2021-01-19 03:55:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611028540000|2021-01-19 03:55:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|4
1611028550000|2021-01-19 03:55:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611028570000|2021-01-19 03:56:10|||||||||1
1611028580000|2021-01-19 03:56:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611028620000|2021-01-19 03:57:00|2148.1|2147.8|2148|2147.7|2148.4|2148.1|2148|2147.7|46
1611028630000|2021-01-19 03:57:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|4
1611028640000|2021-01-19 03:57:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|3
1611028650000|2021-01-19 03:57:30|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.3|2147|8
1611028680000|2021-01-19 03:58:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1611028700000|2021-01-19 03:58:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611028710000|2021-01-19 03:58:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1611028720000|2021-01-19 03:58:40|||||||||1
1611028730000|2021-01-19 03:58:50|2147.8|2147.5|2148.4|2148.1|2148.4|2148.1|2147.8|2147.5|5
1611028740000|2021-01-19 03:59:00|||||||||3
1611028750000|2021-01-19 03:59:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611028760000|2021-01-19 03:59:20|||||||||2
1611028770000|2021-01-19 03:59:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611028800000|2021-01-19 04:00:00|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.3|2148|2
1611028810000|2021-01-19 04:00:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|5
1611028820000|2021-01-19 04:00:20|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|2
1611028840000|2021-01-19 04:00:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|5
1611028850000|2021-01-19 04:00:50|2148.5|2148.2|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|5
1611028910000|2021-01-19 04:01:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1611028920000|2021-01-19 04:02:00|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.3|2148|13
1611028930000|2021-01-19 04:02:10|2148.1|2147.8|2148.5|2148.2|2148.5|2148.2|2148.1|2147.8|4
1611028950000|2021-01-19 04:02:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1611028960000|2021-01-19 04:02:40|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|3
1611028970000|2021-01-19 04:02:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611028980000|2021-01-19 04:03:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611028990000|2021-01-19 04:03:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611029020000|2021-01-19 04:03:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1611029030000|2021-01-19 04:03:50|2148|2147.7|2148.3|2148|2148.3|2148|2148|2147.7|6
1611029040000|2021-01-19 04:04:00|||||||||1
1611029050000|2021-01-19 04:04:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|5
1611029060000|2021-01-19 04:04:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1611029090000|2021-01-19 04:04:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611029120000|2021-01-19 04:05:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611029190000|2021-01-19 04:06:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611029220000|2021-01-19 04:07:00|||||||||1
1611029260000|2021-01-19 04:07:40|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|7
1611029270000|2021-01-19 04:07:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1611029290000|2021-01-19 04:08:10|||||||||1
1611029310000|2021-01-19 04:08:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611029330000|2021-01-19 04:08:50|||||||||1
1611029340000|2021-01-19 04:09:00|||||||||1
1611029350000|2021-01-19 04:09:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611029390000|2021-01-19 04:09:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611029410000|2021-01-19 04:10:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611029430000|2021-01-19 04:10:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611029440000|2021-01-19 04:10:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611029480000|2021-01-19 04:11:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|6
1611029490000|2021-01-19 04:11:30|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|2
1611029530000|2021-01-19 04:12:10|2148.5|2148.2|2148.9|2148.6|2148.9|2148.6|2148.5|2148.2|9
1611029540000|2021-01-19 04:12:20|||||||||4
1611029570000|2021-01-19 04:12:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611029590000|2021-01-19 04:13:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611029600000|2021-01-19 04:13:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1611029610000|2021-01-19 04:13:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611029630000|2021-01-19 04:13:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611029720000|2021-01-19 04:15:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1611029740000|2021-01-19 04:15:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|4
1611029750000|2021-01-19 04:15:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611029760000|2021-01-19 04:16:00|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|2
1611029800000|2021-01-19 04:16:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1611029870000|2021-01-19 04:17:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1611029880000|2021-01-19 04:18:00|||||||||2
1611029930000|2021-01-19 04:18:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611029960000|2021-01-19 04:19:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2
1611029970000|2021-01-19 04:19:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1611029980000|2021-01-19 04:19:40|2147.3|2147|2147.2|2146.9|2147.3|2147|2146.9|2146.6|12
1611029990000|2021-01-19 04:19:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611030020000|2021-01-19 04:20:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|3
1611030150000|2021-01-19 04:22:30|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|5
1611030160000|2021-01-19 04:22:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611030180000|2021-01-19 04:23:00|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|5
1611030190000|2021-01-19 04:23:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611030230000|2021-01-19 04:23:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611030280000|2021-01-19 04:24:40|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|4
1611030320000|2021-01-19 04:25:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1611030330000|2021-01-19 04:25:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611030380000|2021-01-19 04:26:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1611030390000|2021-01-19 04:26:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611030450000|2021-01-19 04:27:30|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|2
1611030460000|2021-01-19 04:27:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1611030470000|2021-01-19 04:27:50|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|5
1611030500000|2021-01-19 04:28:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611030570000|2021-01-19 04:29:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611030580000|2021-01-19 04:29:40|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|7
1611030610000|2021-01-19 04:30:10|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|2
1611030620000|2021-01-19 04:30:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611030660000|2021-01-19 04:31:00|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|2
1611030690000|2021-01-19 04:31:30|||||||||1
1611030720000|2021-01-19 04:32:00|||||||||5
1611030770000|2021-01-19 04:32:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|3
1611030810000|2021-01-19 04:33:30|||||||||1
1611030820000|2021-01-19 04:33:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1611030830000|2021-01-19 04:33:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611030840000|2021-01-19 04:34:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1611030860000|2021-01-19 04:34:20|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.8|2147.5|3
1611030880000|2021-01-19 04:34:40|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611030940000|2021-01-19 04:35:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|5
1611030970000|2021-01-19 04:36:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|3
1611030990000|2021-01-19 04:36:30|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|3
1611031010000|2021-01-19 04:36:50|||||||||1
1611031030000|2021-01-19 04:37:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|5
1611031050000|2021-01-19 04:37:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2
1611031070000|2021-01-19 04:37:50|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|24
1611031080000|2021-01-19 04:38:00|2146.9|2146.6|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|4
1611031090000|2021-01-19 04:38:10|||||||||2
1611031100000|2021-01-19 04:38:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611031120000|2021-01-19 04:38:40|||||||||1
1611031160000|2021-01-19 04:39:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|3
1611031180000|2021-01-19 04:39:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611031190000|2021-01-19 04:39:50|||||||||2
1611031200000|2021-01-19 04:40:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|6
1611031220000|2021-01-19 04:40:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|4
1611031250000|2021-01-19 04:40:50|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|3
1611031260000|2021-01-19 04:41:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1611031280000|2021-01-19 04:41:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611031310000|2021-01-19 04:41:50|||||||||1
1611031320000|2021-01-19 04:42:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1611031370000|2021-01-19 04:42:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611031490000|2021-01-19 04:44:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|4
1611031500000|2021-01-19 04:45:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|12
1611031510000|2021-01-19 04:45:10|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|2
1611031540000|2021-01-19 04:45:40|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|13
1611031550000|2021-01-19 04:45:50|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611031570000|2021-01-19 04:46:10|2148.7|2148.4|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|11
1611031580000|2021-01-19 04:46:20|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|7
1611031590000|2021-01-19 04:46:30|||||||||2
1611031610000|2021-01-19 04:46:50|||||||||3
1611031640000|2021-01-19 04:47:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611031680000|2021-01-19 04:48:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611031710000|2021-01-19 04:48:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|5
1611031740000|2021-01-19 04:49:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611031760000|2021-01-19 04:49:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611031780000|2021-01-19 04:49:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611031800000|2021-01-19 04:50:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|3
1611031820000|2021-01-19 04:50:20|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148|2147.7|4
1611031860000|2021-01-19 04:51:00|2148.3|2148|2147.8|2147.5|2148.3|2148|2147.8|2147.5|3
1611031880000|2021-01-19 04:51:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611031890000|2021-01-19 04:51:30|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|2
1611031900000|2021-01-19 04:51:40|||||||||4
1611031920000|2021-01-19 04:52:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611031930000|2021-01-19 04:52:10|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|4
1611031950000|2021-01-19 04:52:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611031960000|2021-01-19 04:52:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|4
1611031990000|2021-01-19 04:53:10|||||||||4
1611032010000|2021-01-19 04:53:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|4
1611032030000|2021-01-19 04:53:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611032050000|2021-01-19 04:54:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611032060000|2021-01-19 04:54:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611032080000|2021-01-19 04:54:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1611032100000|2021-01-19 04:55:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|5
1611032130000|2021-01-19 04:55:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|4
1611032140000|2021-01-19 04:55:40|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|7
1611032150000|2021-01-19 04:55:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611032180000|2021-01-19 04:56:20|2148.5|2148.2|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|10
1611032210000|2021-01-19 04:56:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1611032220000|2021-01-19 04:57:00|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|6
1611032230000|2021-01-19 04:57:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|4
1611032240000|2021-01-19 04:57:20|||||||||2
1611032250000|2021-01-19 04:57:30|2148.5|2148.2|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|6
1611032260000|2021-01-19 04:57:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611032270000|2021-01-19 04:57:50|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611032290000|2021-01-19 04:58:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|4
1611032310000|2021-01-19 04:58:30|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|6
1611032320000|2021-01-19 04:58:40|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|6
1611032330000|2021-01-19 04:58:50|||||||||2
1611032340000|2021-01-19 04:59:00|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|7
1611032360000|2021-01-19 04:59:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1611032370000|2021-01-19 04:59:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1611032380000|2021-01-19 04:59:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1611032390000|2021-01-19 04:59:50|||||||||2
1611032400000|2021-01-19 05:00:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1611032410000|2021-01-19 05:00:10|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.1|2147.8|5
1611032420000|2021-01-19 05:00:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611032430000|2021-01-19 05:00:30|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|4
1611032480000|2021-01-19 05:01:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611032490000|2021-01-19 05:01:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1611032500000|2021-01-19 05:01:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|3
1611032520000|2021-01-19 05:02:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|6
1611032540000|2021-01-19 05:02:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|4
1611032550000|2021-01-19 05:02:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1611032560000|2021-01-19 05:02:40|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611032570000|2021-01-19 05:02:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611032580000|2021-01-19 05:03:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611032600000|2021-01-19 05:03:20|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|5
1611032610000|2021-01-19 05:03:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|8
1611032630000|2021-01-19 05:03:50|||||||||1
1611032640000|2021-01-19 05:04:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1611032650000|2021-01-19 05:04:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|5
1611032670000|2021-01-19 05:04:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1611032680000|2021-01-19 05:04:40|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|9
1611032690000|2021-01-19 05:04:50|||||||||1
1611032700000|2021-01-19 05:05:00|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|2
1611032710000|2021-01-19 05:05:10|||||||||1
1611032720000|2021-01-19 05:05:20|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|6
1611032730000|2021-01-19 05:05:30|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|3
1611032750000|2021-01-19 05:05:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611032760000|2021-01-19 05:06:00|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2147|2146.7|2
1611032780000|2021-01-19 05:06:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147|2146.7|9
1611032790000|2021-01-19 05:06:30|2146.9|2146.6|2147|2146.7|2147.1|2146.8|2146.9|2146.6|3
1611032800000|2021-01-19 05:06:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2
1611032810000|2021-01-19 05:06:50|||||||||1
1611032860000|2021-01-19 05:07:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611032890000|2021-01-19 05:08:10|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.2|2146.9|3
1611032900000|2021-01-19 05:08:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1611032940000|2021-01-19 05:09:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611032950000|2021-01-19 05:09:10|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|5
1611032960000|2021-01-19 05:09:20|||||||||1
1611032970000|2021-01-19 05:09:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|2
1611032980000|2021-01-19 05:09:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611032990000|2021-01-19 05:09:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1611033010000|2021-01-19 05:10:10|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|2
1611033020000|2021-01-19 05:10:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611033060000|2021-01-19 05:11:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|4
1611033070000|2021-01-19 05:11:10|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|5
1611033080000|2021-01-19 05:11:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611033090000|2021-01-19 05:11:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|3
1611033100000|2021-01-19 05:11:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611033150000|2021-01-19 05:12:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|5
1611033160000|2021-01-19 05:12:40|||||||||3
1611033180000|2021-01-19 05:13:00|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|2
1611033220000|2021-01-19 05:13:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611033240000|2021-01-19 05:14:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611033250000|2021-01-19 05:14:10|||||||||1
1611033260000|2021-01-19 05:14:20|||||||||1
1611033280000|2021-01-19 05:14:40|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|16
1611033290000|2021-01-19 05:14:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|3
1611033300000|2021-01-19 05:15:00|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|3
1611033320000|2021-01-19 05:15:20|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|2
1611033330000|2021-01-19 05:15:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611033340000|2021-01-19 05:15:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|3
1611033350000|2021-01-19 05:15:50|2149|2148.7|2149.7|2149.4|2149.7|2149.4|2149|2148.7|23
1611033360000|2021-01-19 05:16:00|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|5
1611033370000|2021-01-19 05:16:10|2149.5|2149.2|2149.2|2148.9|2149.5|2149.2|2149.1|2148.8|10
1611033400000|2021-01-19 05:16:40|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|4
1611033420000|2021-01-19 05:17:00|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|3
1611033460000|2021-01-19 05:17:40|2148.5|2148.2|2148.6|2148.3|2148.8|2148.5|2148.5|2148.2|3
1611033470000|2021-01-19 05:17:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611033510000|2021-01-19 05:18:30|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611033520000|2021-01-19 05:18:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611033530000|2021-01-19 05:18:50|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|2
1611033580000|2021-01-19 05:19:40|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|4
1611033590000|2021-01-19 05:19:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1611033610000|2021-01-19 05:20:10|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|33
1611033620000|2021-01-19 05:20:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2
1611033630000|2021-01-19 05:20:30|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|3
1611033660000|2021-01-19 05:21:00|2149.8|2149.5|2149.6|2149.3|2149.9|2149.6|2149.6|2149.3|14
1611033710000|2021-01-19 05:21:50|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|2
1611033730000|2021-01-19 05:22:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611033740000|2021-01-19 05:22:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611033750000|2021-01-19 05:22:30|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|2
1611033760000|2021-01-19 05:22:40|||||||||3
1611033780000|2021-01-19 05:23:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611033820000|2021-01-19 05:23:40|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611033870000|2021-01-19 05:24:30|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.3|2149|6
1611033880000|2021-01-19 05:24:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|4
1611033890000|2021-01-19 05:24:50|||||||||1
1611033910000|2021-01-19 05:25:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611033920000|2021-01-19 05:25:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611033940000|2021-01-19 05:25:40|2149.1|2148.8|2149.8|2149.5|2149.8|2149.5|2149.1|2148.8|12
1611033950000|2021-01-19 05:25:50|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|4
1611033960000|2021-01-19 05:26:00|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|4
1611033970000|2021-01-19 05:26:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|3
1611033980000|2021-01-19 05:26:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611033990000|2021-01-19 05:26:30|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|2
1611034000000|2021-01-19 05:26:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611034030000|2021-01-19 05:27:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611034060000|2021-01-19 05:27:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611034140000|2021-01-19 05:29:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|5
1611034150000|2021-01-19 05:29:10|||||||||1
1611034160000|2021-01-19 05:29:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611034190000|2021-01-19 05:29:50|||||||||1
1611034210000|2021-01-19 05:30:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611034220000|2021-01-19 05:30:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1611034240000|2021-01-19 05:30:40|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|2
1611034260000|2021-01-19 05:31:00|||||||||1
1611034280000|2021-01-19 05:31:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1611034320000|2021-01-19 05:32:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1611034330000|2021-01-19 05:32:10|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.7|2147.4|3
1611034390000|2021-01-19 05:33:10|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|5
1611034400000|2021-01-19 05:33:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|3
1611034410000|2021-01-19 05:33:30|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|3
1611034440000|2021-01-19 05:34:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611034450000|2021-01-19 05:34:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611034460000|2021-01-19 05:34:20|||||||||3
1611034470000|2021-01-19 05:34:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|3
1611034490000|2021-01-19 05:34:50|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|9
1611034500000|2021-01-19 05:35:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611034510000|2021-01-19 05:35:10|||||||||1
1611034520000|2021-01-19 05:35:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611034540000|2021-01-19 05:35:40|2147.6|2147.3|2147.1|2146.8|2147.6|2147.3|2147.1|2146.8|8
1611034560000|2021-01-19 05:36:00|||||||||1
1611034570000|2021-01-19 05:36:10|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|7
1611034580000|2021-01-19 05:36:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1611034600000|2021-01-19 05:36:40|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|8
1611034610000|2021-01-19 05:36:50|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|5
1611034620000|2021-01-19 05:37:00|2146.9|2146.6|2147|2146.7|2147.1|2146.8|2146.9|2146.6|7
1611034630000|2021-01-19 05:37:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|4
1611034640000|2021-01-19 05:37:20|2146.4|2146.1|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|21
1611034650000|2021-01-19 05:37:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611034670000|2021-01-19 05:37:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611034680000|2021-01-19 05:38:00|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|2
1611034720000|2021-01-19 05:38:40|||||||||1
1611034740000|2021-01-19 05:39:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|3
1611034750000|2021-01-19 05:39:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611034770000|2021-01-19 05:39:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1611034790000|2021-01-19 05:39:50|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|2
1611034800000|2021-01-19 05:40:00|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|5
1611034810000|2021-01-19 05:40:10|||||||||1
1611034840000|2021-01-19 05:40:40|||||||||1
1611034850000|2021-01-19 05:40:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1611034860000|2021-01-19 05:41:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611034880000|2021-01-19 05:41:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|5
1611034890000|2021-01-19 05:41:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611034900000|2021-01-19 05:41:40|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|4
1611034910000|2021-01-19 05:41:50|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.3|2146|3
1611034930000|2021-01-19 05:42:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611034950000|2021-01-19 05:42:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611034980000|2021-01-19 05:43:00|||||||||1
1611034990000|2021-01-19 05:43:10|||||||||1
1611035000000|2021-01-19 05:43:20|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|5
1611035020000|2021-01-19 05:43:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611035030000|2021-01-19 05:43:50|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|6
1611035040000|2021-01-19 05:44:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1611035050000|2021-01-19 05:44:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611035110000|2021-01-19 05:45:10|||||||||1
1611035120000|2021-01-19 05:45:20|||||||||1
1611035140000|2021-01-19 05:45:40|2146.3|2146|2146|2145.7|2146.3|2146|2146|2145.7|4
1611035150000|2021-01-19 05:45:50|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.6|2145.3|8
1611035160000|2021-01-19 05:46:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611035170000|2021-01-19 05:46:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1611035180000|2021-01-19 05:46:20|||||||||1
1611035190000|2021-01-19 05:46:30|||||||||1
1611035220000|2021-01-19 05:47:00|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|4
1611035230000|2021-01-19 05:47:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611035240000|2021-01-19 05:47:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|7
1611035250000|2021-01-19 05:47:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611035280000|2021-01-19 05:48:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611035290000|2021-01-19 05:48:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611035310000|2021-01-19 05:48:30|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|2
1611035320000|2021-01-19 05:48:40|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|3
1611035330000|2021-01-19 05:48:50|2144.6|2144.3|2143.8|2143.5|2144.7|2144.4|2143.8|2143.5|68
1611035340000|2021-01-19 05:49:00|2143.4|2143.1|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|18
1611035350000|2021-01-19 05:49:10|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|2
1611035360000|2021-01-19 05:49:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611035370000|2021-01-19 05:49:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|4
1611035380000|2021-01-19 05:49:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1611035390000|2021-01-19 05:49:50|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|4
1611035400000|2021-01-19 05:50:00|2143.6|2143.3|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|4
1611035410000|2021-01-19 05:50:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|3
1611035420000|2021-01-19 05:50:20|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|4
1611035430000|2021-01-19 05:50:30|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|3
1611035440000|2021-01-19 05:50:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611035450000|2021-01-19 05:50:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1611035460000|2021-01-19 05:51:00|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|13
1611035470000|2021-01-19 05:51:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611035500000|2021-01-19 05:51:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1611035510000|2021-01-19 05:51:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611035560000|2021-01-19 05:52:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|5
1611035570000|2021-01-19 05:52:50|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|9
1611035580000|2021-01-19 05:53:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611035610000|2021-01-19 05:53:30|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|2
1611035650000|2021-01-19 05:54:10|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.3|2144|5
1611035710000|2021-01-19 05:55:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611035720000|2021-01-19 05:55:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611035750000|2021-01-19 05:55:50|2145|2144.7|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|4
1611035760000|2021-01-19 05:56:00|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|4
1611035770000|2021-01-19 05:56:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611035820000|2021-01-19 05:57:00|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|8
1611035830000|2021-01-19 05:57:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1611035840000|2021-01-19 05:57:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611035880000|2021-01-19 05:58:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611035900000|2021-01-19 05:58:20|||||||||1
1611035940000|2021-01-19 05:59:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611035990000|2021-01-19 05:59:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611036000000|2021-01-19 06:00:00|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611036030000|2021-01-19 06:00:30|||||||||1
1611036040000|2021-01-19 06:00:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611036200000|2021-01-19 06:03:20|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145.3|2145|3
1611036230000|2021-01-19 06:03:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611036240000|2021-01-19 06:04:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611036260000|2021-01-19 06:04:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611036270000|2021-01-19 06:04:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611036290000|2021-01-19 06:04:50|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|2
1611036300000|2021-01-19 06:05:00|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|2
1611036320000|2021-01-19 06:05:20|||||||||2
1611036330000|2021-01-19 06:05:30|||||||||2
1611036350000|2021-01-19 06:05:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1611036360000|2021-01-19 06:06:00|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|3
1611036370000|2021-01-19 06:06:10|||||||||1
1611036380000|2021-01-19 06:06:20|||||||||1
1611036390000|2021-01-19 06:06:30|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|13
1611036410000|2021-01-19 06:06:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1611036420000|2021-01-19 06:07:00|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|3
1611036430000|2021-01-19 06:07:10|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|4
1611036440000|2021-01-19 06:07:20|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|3
1611036450000|2021-01-19 06:07:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611036480000|2021-01-19 06:08:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611036490000|2021-01-19 06:08:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611036520000|2021-01-19 06:08:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611036540000|2021-01-19 06:09:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611036560000|2021-01-19 06:09:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611036570000|2021-01-19 06:09:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611036580000|2021-01-19 06:09:40|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|2
1611036600000|2021-01-19 06:10:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611036610000|2021-01-19 06:10:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1611036630000|2021-01-19 06:10:30|2145.8|2145.5|2146|2145.7|2146|2145.7|2145.8|2145.5|3
1611036640000|2021-01-19 06:10:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611036650000|2021-01-19 06:10:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611036700000|2021-01-19 06:11:40|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|3
1611036720000|2021-01-19 06:12:00|2146.2|2145.9|2146|2145.7|2146.3|2146|2146|2145.7|6
1611036730000|2021-01-19 06:12:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|3
1611036750000|2021-01-19 06:12:30|||||||||1
1611036790000|2021-01-19 06:13:10|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|3
1611036800000|2021-01-19 06:13:20|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|2
1611036810000|2021-01-19 06:13:30|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|4
1611036820000|2021-01-19 06:13:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611036840000|2021-01-19 06:14:00|||||||||1
1611036850000|2021-01-19 06:14:10|||||||||2
1611036860000|2021-01-19 06:14:20|||||||||2
1611036880000|2021-01-19 06:14:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611036890000|2021-01-19 06:14:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611036900000|2021-01-19 06:15:00|||||||||2
1611036920000|2021-01-19 06:15:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611036930000|2021-01-19 06:15:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611036940000|2021-01-19 06:15:40|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|3
1611036960000|2021-01-19 06:16:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1611036970000|2021-01-19 06:16:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611036990000|2021-01-19 06:16:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611037000000|2021-01-19 06:16:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|5
1611037010000|2021-01-19 06:16:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611037030000|2021-01-19 06:17:10|||||||||1
1611037060000|2021-01-19 06:17:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611037140000|2021-01-19 06:19:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611037260000|2021-01-19 06:21:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1611037290000|2021-01-19 06:21:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611037330000|2021-01-19 06:22:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611037400000|2021-01-19 06:23:20|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|2
1611037420000|2021-01-19 06:23:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611037440000|2021-01-19 06:24:00|||||||||1
1611037500000|2021-01-19 06:25:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611037540000|2021-01-19 06:25:40|2147.6|2147.3|2147.2|2146.9|2147.6|2147.3|2147.2|2146.9|9
1611037670000|2021-01-19 06:27:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611037710000|2021-01-19 06:28:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1611037730000|2021-01-19 06:28:50|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|3
1611037740000|2021-01-19 06:29:00|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|9
1611037750000|2021-01-19 06:29:10|2148.2|2147.9|2148.6|2148.3|2148.7|2148.4|2148.2|2147.9|30
1611037760000|2021-01-19 06:29:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|6
1611037770000|2021-01-19 06:29:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611037780000|2021-01-19 06:29:40|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|6
1611037790000|2021-01-19 06:29:50|2148.4|2148.1|2148.8|2148.5|2148.8|2148.5|2148.4|2148.1|4
1611037800000|2021-01-19 06:30:00|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|5
1611037810000|2021-01-19 06:30:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611037830000|2021-01-19 06:30:30|||||||||3
1611037860000|2021-01-19 06:31:00|||||||||2
1611037870000|2021-01-19 06:31:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611037880000|2021-01-19 06:31:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|6
1611037890000|2021-01-19 06:31:30|2148.6|2148.3|2148.2|2147.9|2148.6|2148.3|2148.2|2147.9|5
1611037900000|2021-01-19 06:31:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611037910000|2021-01-19 06:31:50|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|3
1611037930000|2021-01-19 06:32:10|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|2
1611037970000|2021-01-19 06:32:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611037990000|2021-01-19 06:33:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611038000000|2021-01-19 06:33:20|||||||||1
1611038010000|2021-01-19 06:33:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1611038020000|2021-01-19 06:33:40|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|11
1611038030000|2021-01-19 06:33:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|4
1611038040000|2021-01-19 06:34:00|2148.6|2148.3|2148|2147.7|2148.6|2148.3|2148|2147.7|6
1611038050000|2021-01-19 06:34:10|2148.3|2148|2148.9|2148.6|2148.9|2148.6|2148.3|2148|5
1611038060000|2021-01-19 06:34:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611038070000|2021-01-19 06:34:30|2148.7|2148.4|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|3
1611038080000|2021-01-19 06:34:40|||||||||1
1611038090000|2021-01-19 06:34:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611038100000|2021-01-19 06:35:00|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|3
1611038110000|2021-01-19 06:35:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1611038120000|2021-01-19 06:35:20|||||||||1
1611038140000|2021-01-19 06:35:40|||||||||1
1611038170000|2021-01-19 06:36:10|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|5
1611038220000|2021-01-19 06:37:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611038230000|2021-01-19 06:37:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1611038240000|2021-01-19 06:37:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1611038250000|2021-01-19 06:37:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611038280000|2021-01-19 06:38:00|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|3
1611038290000|2021-01-19 06:38:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611038300000|2021-01-19 06:38:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1611038310000|2021-01-19 06:38:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611038320000|2021-01-19 06:38:40|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|2
1611038330000|2021-01-19 06:38:50|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|5
1611038350000|2021-01-19 06:39:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611038360000|2021-01-19 06:39:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|5
1611038370000|2021-01-19 06:39:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611038380000|2021-01-19 06:39:40|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|6
1611038390000|2021-01-19 06:39:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611038400000|2021-01-19 06:40:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611038430000|2021-01-19 06:40:30|2148.7|2148.4|2149.1|2148.8|2149.1|2148.8|2148.7|2148.4|3
1611038470000|2021-01-19 06:41:10|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.3|2148|9
1611038500000|2021-01-19 06:41:40|||||||||1
1611038510000|2021-01-19 06:41:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1611038540000|2021-01-19 06:42:20|||||||||1
1611038550000|2021-01-19 06:42:30|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|2
1611038560000|2021-01-19 06:42:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|4
1611038580000|2021-01-19 06:43:00|||||||||1
1611038590000|2021-01-19 06:43:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611038600000|2021-01-19 06:43:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611038650000|2021-01-19 06:44:10|||||||||2
1611038670000|2021-01-19 06:44:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1611038680000|2021-01-19 06:44:40|2148|2147.7|2148.3|2148|2148.3|2148|2148|2147.7|9
1611038700000|2021-01-19 06:45:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611038720000|2021-01-19 06:45:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611038730000|2021-01-19 06:45:30|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|7
1611038750000|2021-01-19 06:45:50|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|4
1611038780000|2021-01-19 06:46:20|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|4
1611038810000|2021-01-19 06:46:50|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|2
1611038830000|2021-01-19 06:47:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1611038840000|2021-01-19 06:47:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1611038850000|2021-01-19 06:47:30|||||||||2
1611038860000|2021-01-19 06:47:40|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|4
1611038870000|2021-01-19 06:47:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611038960000|2021-01-19 06:49:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|3
1611038970000|2021-01-19 06:49:30|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|20
1611038980000|2021-01-19 06:49:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|5
1611038990000|2021-01-19 06:49:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|5
1611039000000|2021-01-19 06:50:00|||||||||3
1611039010000|2021-01-19 06:50:10|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|3
1611039020000|2021-01-19 06:50:20|||||||||1
1611039030000|2021-01-19 06:50:30|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|24
1611039050000|2021-01-19 06:50:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1611039060000|2021-01-19 06:51:00|2148.1|2147.8|2148.6|2148.3|2148.6|2148.3|2148.1|2147.8|9
1611039070000|2021-01-19 06:51:10|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|4
1611039080000|2021-01-19 06:51:20|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|4
1611039090000|2021-01-19 06:51:30|||||||||1
1611039100000|2021-01-19 06:51:40|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|7
1611039110000|2021-01-19 06:51:50|||||||||2
1611039120000|2021-01-19 06:52:00|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|2
1611039130000|2021-01-19 06:52:10|||||||||2
1611039140000|2021-01-19 06:52:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611039150000|2021-01-19 06:52:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611039190000|2021-01-19 06:53:10|2149|2148.7|2149|2148.7|2149|2148.7|2148.9|2148.6|4
1611039200000|2021-01-19 06:53:20|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|6
1611039210000|2021-01-19 06:53:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1611039220000|2021-01-19 06:53:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|23
1611039240000|2021-01-19 06:54:00|||||||||1
1611039260000|2021-01-19 06:54:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1611039300000|2021-01-19 06:55:00|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1611039310000|2021-01-19 06:55:10|||||||||3
1611039330000|2021-01-19 06:55:30|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|2
1611039340000|2021-01-19 06:55:40|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|4
1611039390000|2021-01-19 06:56:30|||||||||2
1611039400000|2021-01-19 06:56:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|3
1611039410000|2021-01-19 06:56:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1611039440000|2021-01-19 06:57:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|3
1611039450000|2021-01-19 06:57:30|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|3
1611039480000|2021-01-19 06:58:00|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|2
1611039490000|2021-01-19 06:58:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611039500000|2021-01-19 06:58:20|2149.5|2149.2|2149.1|2148.8|2149.5|2149.2|2149.1|2148.8|7
1611039510000|2021-01-19 06:58:30|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611039520000|2021-01-19 06:58:40|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|4
1611039540000|2021-01-19 06:59:00|2149.1|2148.8|2149.1|2148.8|2149.3|2149|2149.1|2148.8|20
1611039550000|2021-01-19 06:59:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|4
1611039570000|2021-01-19 06:59:30|||||||||2
1611039580000|2021-01-19 06:59:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|3
1611039600000|2021-01-19 07:00:00|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|25
1611039610000|2021-01-19 07:00:10|||||||||1
1611039620000|2021-01-19 07:00:20|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1611039630000|2021-01-19 07:00:30|2149.7|2149.4|2149.8|2149.5|2149.9|2149.6|2149.6|2149.3|14
1611039640000|2021-01-19 07:00:40|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|7
1611039650000|2021-01-19 07:00:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|5
1611039660000|2021-01-19 07:01:00|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.2|2148.9|5
1611039670000|2021-01-19 07:01:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1611039680000|2021-01-19 07:01:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611039700000|2021-01-19 07:01:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|5
1611039710000|2021-01-19 07:01:50|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|3
1611039720000|2021-01-19 07:02:00|||||||||1
1611039750000|2021-01-19 07:02:30|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|3
1611039760000|2021-01-19 07:02:40|||||||||1
1611039780000|2021-01-19 07:03:00|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|9
1611039790000|2021-01-19 07:03:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611039820000|2021-01-19 07:03:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1611039830000|2021-01-19 07:03:50|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|4
1611039840000|2021-01-19 07:04:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|6
1611039850000|2021-01-19 07:04:10|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|2
1611039860000|2021-01-19 07:04:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611039890000|2021-01-19 07:04:50|||||||||1
1611039900000|2021-01-19 07:05:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|6
1611039910000|2021-01-19 07:05:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611039920000|2021-01-19 07:05:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|5
1611039930000|2021-01-19 07:05:30|||||||||1
1611039940000|2021-01-19 07:05:40|||||||||6
1611039950000|2021-01-19 07:05:50|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|2
1611039960000|2021-01-19 07:06:00|2148.5|2148.2|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|5
1611039970000|2021-01-19 07:06:10|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|3
1611039980000|2021-01-19 07:06:20|||||||||1
1611040000000|2021-01-19 07:06:40|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|8
1611040010000|2021-01-19 07:06:50|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|16
1611040020000|2021-01-19 07:07:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611040050000|2021-01-19 07:07:30|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|17
1611040060000|2021-01-19 07:07:40|||||||||1
1611040070000|2021-01-19 07:07:50|2148.7|2148.4|2149.2|2148.9|2149.2|2148.9|2148.7|2148.4|4
1611040080000|2021-01-19 07:08:00|2149.3|2149|2149.7|2149.4|2149.7|2149.4|2149.3|2149|5
1611040100000|2021-01-19 07:08:20|2149.6|2149.3|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|56
1611040110000|2021-01-19 07:08:30|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|6
1611040120000|2021-01-19 07:08:40|2149.5|2149.2|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|10
1611040130000|2021-01-19 07:08:50|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1611040150000|2021-01-19 07:09:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|4
1611040160000|2021-01-19 07:09:20|2149.9|2149.6|2150|2149.7|2150.1|2149.8|2149.9|2149.6|17
1611040170000|2021-01-19 07:09:30|2149.8|2149.5|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|3
1611040180000|2021-01-19 07:09:40|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|4
1611040190000|2021-01-19 07:09:50|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611040210000|2021-01-19 07:10:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1611040230000|2021-01-19 07:10:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1611040260000|2021-01-19 07:11:00|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|6
1611040270000|2021-01-19 07:11:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611040280000|2021-01-19 07:11:20|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|4
1611040300000|2021-01-19 07:11:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1611040320000|2021-01-19 07:12:00|||||||||1
1611040350000|2021-01-19 07:12:30|||||||||1
1611040370000|2021-01-19 07:12:50|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|3
1611040390000|2021-01-19 07:13:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1611040400000|2021-01-19 07:13:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611040430000|2021-01-19 07:13:50|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|3
1611040440000|2021-01-19 07:14:00|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|5
1611040450000|2021-01-19 07:14:10|||||||||1
1611040460000|2021-01-19 07:14:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611040470000|2021-01-19 07:14:30|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611040480000|2021-01-19 07:14:40|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|6
1611040500000|2021-01-19 07:15:00|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|10
1611040520000|2021-01-19 07:15:20|||||||||3
1611040530000|2021-01-19 07:15:30|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|6
1611040540000|2021-01-19 07:15:40|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|2
1611040550000|2021-01-19 07:15:50|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|7
1611040560000|2021-01-19 07:16:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611040570000|2021-01-19 07:16:10|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|3
1611040590000|2021-01-19 07:16:30|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|2
1611040620000|2021-01-19 07:17:00|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|2
1611040640000|2021-01-19 07:17:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|5
1611040650000|2021-01-19 07:17:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611040660000|2021-01-19 07:17:40|2148.4|2148.1|2147.9|2147.6|2148.4|2148.1|2147.9|2147.6|6
1611040680000|2021-01-19 07:18:00|2148.3|2148|2148.8|2148.5|2148.8|2148.5|2148.3|2148|11
1611040690000|2021-01-19 07:18:10|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|3
1611040700000|2021-01-19 07:18:20|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|2
1611040710000|2021-01-19 07:18:30|||||||||1
1611040720000|2021-01-19 07:18:40|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|2
1611040740000|2021-01-19 07:19:00|||||||||1
1611040760000|2021-01-19 07:19:20|||||||||2
1611040770000|2021-01-19 07:19:30|||||||||2
1611040790000|2021-01-19 07:19:50|||||||||1
1611040800000|2021-01-19 07:20:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611040830000|2021-01-19 07:20:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611040840000|2021-01-19 07:20:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611040870000|2021-01-19 07:21:10|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|2
1611040920000|2021-01-19 07:22:00|||||||||3
1611040940000|2021-01-19 07:22:20|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.3|2148|3
1611040970000|2021-01-19 07:22:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611040980000|2021-01-19 07:23:00|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|3
1611040990000|2021-01-19 07:23:10|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|2
1611041000000|2021-01-19 07:23:20|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|4
1611041010000|2021-01-19 07:23:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611041030000|2021-01-19 07:23:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611041040000|2021-01-19 07:24:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.3|2148|7
1611041070000|2021-01-19 07:24:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611041110000|2021-01-19 07:25:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611041120000|2021-01-19 07:25:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611041130000|2021-01-19 07:25:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1611041150000|2021-01-19 07:25:50|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|2
1611041160000|2021-01-19 07:26:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1611041180000|2021-01-19 07:26:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611041190000|2021-01-19 07:26:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1611041200000|2021-01-19 07:26:40|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1611041210000|2021-01-19 07:26:50|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|7
1611041220000|2021-01-19 07:27:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611041240000|2021-01-19 07:27:20|||||||||1
1611041250000|2021-01-19 07:27:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|3
1611041270000|2021-01-19 07:27:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611041280000|2021-01-19 07:28:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611041290000|2021-01-19 07:28:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611041300000|2021-01-19 07:28:20|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|3
1611041320000|2021-01-19 07:28:40|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|2
1611041350000|2021-01-19 07:29:10|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|3
1611041360000|2021-01-19 07:29:20|2149|2148.7|2149|2148.7|2149|2148.7|2148.9|2148.6|3
1611041370000|2021-01-19 07:29:30|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|3
1611041390000|2021-01-19 07:29:50|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1611041400000|2021-01-19 07:30:00|||||||||3
1611041420000|2021-01-19 07:30:20|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|2
1611041430000|2021-01-19 07:30:30|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|2
1611041450000|2021-01-19 07:30:50|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|2
1611041460000|2021-01-19 07:31:00|2149.5|2149.2|2149.3|2149|2149.6|2149.3|2149.3|2149|5
1611041490000|2021-01-19 07:31:30|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|12
1611041510000|2021-01-19 07:31:50|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1611041520000|2021-01-19 07:32:00|||||||||1
1611041530000|2021-01-19 07:32:10|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2
1611041600000|2021-01-19 07:33:20|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2
1611041610000|2021-01-19 07:33:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|5
1611041620000|2021-01-19 07:33:40|2150.9|2150.6|2151.5|2151.2|2151.5|2151.2|2150.9|2150.6|37
1611041630000|2021-01-19 07:33:50|2151.6|2151.3|2151.5|2151.2|2151.7|2151.4|2151.3|2151|14
1611041640000|2021-01-19 07:34:00|2151.3|2151|2151|2150.7|2151.3|2151|2151|2150.7|4
1611041660000|2021-01-19 07:34:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1611041670000|2021-01-19 07:34:30|||||||||1
1611041680000|2021-01-19 07:34:40|2152.3|2152|2151.8|2151.5|2152.3|2152|2151.8|2151.5|54
1611041690000|2021-01-19 07:34:50|2151.9|2151.6|2151.3|2151|2151.9|2151.6|2151.3|2151|18
1611041700000|2021-01-19 07:35:00|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|2
1611041710000|2021-01-19 07:35:10|2151.4|2151.1|2151.1|2150.8|2151.5|2151.2|2151.1|2150.8|5
1611041720000|2021-01-19 07:35:20|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|3
1611041730000|2021-01-19 07:35:30|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|30
1611041740000|2021-01-19 07:35:40|2152|2151.7|2152.2|2151.9|2152.3|2152|2152|2151.7|43
1611041750000|2021-01-19 07:35:50|2152.1|2151.8|2152.8|2152.5|2152.8|2152.5|2152.1|2151.8|43
1611041760000|2021-01-19 07:36:00|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|4
1611041770000|2021-01-19 07:36:10|2152.5|2152.2|2153.2|2152.9|2153.3|2153|2152.5|2152.2|45
1611041780000|2021-01-19 07:36:20|2153.1|2152.8|2153.3|2153|2153.3|2153|2153|2152.7|6
1611041790000|2021-01-19 07:36:30|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2153|2152.7|14
1611041800000|2021-01-19 07:36:40|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1611041810000|2021-01-19 07:36:50|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|15
1611041820000|2021-01-19 07:37:00|2152.6|2152.3|2152.9|2152.6|2152.9|2152.6|2152.6|2152.3|6
1611041830000|2021-01-19 07:37:10|2152.7|2152.4|2153|2152.7|2153|2152.7|2152.6|2152.3|19
1611041840000|2021-01-19 07:37:20|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.9|2152.6|13
1611041850000|2021-01-19 07:37:30|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|3
1611041860000|2021-01-19 07:37:40|2153|2152.7|2153.3|2153|2153.3|2153|2153|2152.7|7
1611041870000|2021-01-19 07:37:50|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2153|2152.7|2
1611041880000|2021-01-19 07:38:00|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|10
1611041890000|2021-01-19 07:38:10|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|6
1611041900000|2021-01-19 07:38:20|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|4
1611041910000|2021-01-19 07:38:30|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2
1611041920000|2021-01-19 07:38:40|2153.2|2152.9|2153.6|2153.3|2153.6|2153.3|2153.2|2152.9|6
1611041930000|2021-01-19 07:38:50|2153.5|2153.2|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|10
1611041940000|2021-01-19 07:39:00|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2152.9|2152.6|9
1611041950000|2021-01-19 07:39:10|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2
1611041960000|2021-01-19 07:39:20|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|5
1611041970000|2021-01-19 07:39:30|2153.7|2153.4|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|12
1611041980000|2021-01-19 07:39:40|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|3
1611042000000|2021-01-19 07:40:00|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|3
1611042010000|2021-01-19 07:40:10|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|3
1611042020000|2021-01-19 07:40:20|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.6|2152.3|5
1611042040000|2021-01-19 07:40:40|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2
1611042050000|2021-01-19 07:40:50|2152.1|2151.8|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|2
1611042060000|2021-01-19 07:41:00|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|3
1611042070000|2021-01-19 07:41:10|2152.8|2152.5|2153.2|2152.9|2153.2|2152.9|2152.8|2152.5|7
1611042090000|2021-01-19 07:41:30|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|3
1611042130000|2021-01-19 07:42:10|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|3
1611042140000|2021-01-19 07:42:20|2153.3|2153|2153.1|2152.8|2153.3|2153|2153.1|2152.8|2
1611042160000|2021-01-19 07:42:40|||||||||1
1611042170000|2021-01-19 07:42:50|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1611042180000|2021-01-19 07:43:00|||||||||1
1611042190000|2021-01-19 07:43:10|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1611042200000|2021-01-19 07:43:20|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|2
1611042210000|2021-01-19 07:43:30|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1611042230000|2021-01-19 07:43:50|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|11
1611042240000|2021-01-19 07:44:00|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|6
1611042250000|2021-01-19 07:44:10|2152.7|2152.4|2152.1|2151.8|2152.7|2152.4|2152.1|2151.8|8
1611042270000|2021-01-19 07:44:30|||||||||1
1611042290000|2021-01-19 07:44:50|||||||||1
1611042310000|2021-01-19 07:45:10|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|2
1611042320000|2021-01-19 07:45:20|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1611042340000|2021-01-19 07:45:40|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.2|2151.9|10
1611042350000|2021-01-19 07:45:50|2152.3|2152|2152.3|2152|2152.4|2152.1|2152.3|2152|13
1611042360000|2021-01-19 07:46:00|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|3
1611042390000|2021-01-19 07:46:30|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1611042420000|2021-01-19 07:47:00|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|3
1611042430000|2021-01-19 07:47:10|||||||||3
1611042450000|2021-01-19 07:47:30|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2
1611042510000|2021-01-19 07:48:30|2152|2151.7|2152.1|2151.8|2152.1|2151.8|2152|2151.7|2
1611042520000|2021-01-19 07:48:40|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1611042540000|2021-01-19 07:49:00|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|4
1611042550000|2021-01-19 07:49:10|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1611042560000|2021-01-19 07:49:20|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|4
1611042580000|2021-01-19 07:49:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1611042600000|2021-01-19 07:50:00|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|8
1611042610000|2021-01-19 07:50:10|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|3
1611042620000|2021-01-19 07:50:20|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.5|2151.2|4
1611042630000|2021-01-19 07:50:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.3|2151|24
1611042650000|2021-01-19 07:50:50|||||||||3
1611042670000|2021-01-19 07:51:10|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.5|2151.2|3
1611042690000|2021-01-19 07:51:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|5
1611042720000|2021-01-19 07:52:00|2151.1|2150.8|2151.5|2151.2|2151.5|2151.2|2151.1|2150.8|4
1611042730000|2021-01-19 07:52:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1611042740000|2021-01-19 07:52:20|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|2
1611042750000|2021-01-19 07:52:30|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|2
1611042770000|2021-01-19 07:52:50|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2
1611042780000|2021-01-19 07:53:00|2152.2|2151.9|2152|2151.7|2152.2|2151.9|2152|2151.7|10
1611042800000|2021-01-19 07:53:20|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|3
1611042810000|2021-01-19 07:53:30|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1611042820000|2021-01-19 07:53:40|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1611042830000|2021-01-19 07:53:50|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2
1611042840000|2021-01-19 07:54:00|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|3
1611042890000|2021-01-19 07:54:50|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2
1611042900000|2021-01-19 07:55:00|||||||||1
1611042930000|2021-01-19 07:55:30|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1611042940000|2021-01-19 07:55:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2
1611042950000|2021-01-19 07:55:50|2151.8|2151.5|2152.1|2151.8|2152.1|2151.8|2151.8|2151.5|12
1611042960000|2021-01-19 07:56:00|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1611042970000|2021-01-19 07:56:10|2151.4|2151.1|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|4
1611042980000|2021-01-19 07:56:20|||||||||1
1611043020000|2021-01-19 07:57:00|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.5|2150.2|11
1611043040000|2021-01-19 07:57:20|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|3
1611043050000|2021-01-19 07:57:30|||||||||5
1611043080000|2021-01-19 07:58:00|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|4
1611043090000|2021-01-19 07:58:10|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611043100000|2021-01-19 07:58:20|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1611043110000|2021-01-19 07:58:30|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|2
1611043120000|2021-01-19 07:58:40|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|2
1611043130000|2021-01-19 07:58:50|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1611043140000|2021-01-19 07:59:00|2151.7|2151.4|2151.4|2151.1|2151.7|2151.4|2151.4|2151.1|6
1611043160000|2021-01-19 07:59:20|||||||||1
1611043170000|2021-01-19 07:59:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2
1611043180000|2021-01-19 07:59:40|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1611043200000|2021-01-19 08:00:00|2151.3|2151|2150.5|2150.2|2151.3|2151|2150.2|2149.9|21
1611043210000|2021-01-19 08:00:10|2150|2149.7|2150.9|2150.6|2150.9|2150.6|2149.9|2149.6|20
1611043220000|2021-01-19 08:00:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|5
1611043240000|2021-01-19 08:00:40|2151.4|2151.1|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|4
1611043260000|2021-01-19 08:01:00|||||||||2
1611043270000|2021-01-19 08:01:10|2150.9|2150.6|2150.3|2150|2150.9|2150.6|2150.3|2150|3
1611043280000|2021-01-19 08:01:20|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|4
1611043290000|2021-01-19 08:01:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1611043300000|2021-01-19 08:01:40|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|3
1611043310000|2021-01-19 08:01:50|||||||||4
1611043320000|2021-01-19 08:02:00|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|4
1611043330000|2021-01-19 08:02:10|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.4|2151.1|4
1611043340000|2021-01-19 08:02:20|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|4
1611043360000|2021-01-19 08:02:40|2151.3|2151|2150.9|2150.6|2151.3|2151|2150.9|2150.6|6
1611043370000|2021-01-19 08:02:50|2150.7|2150.4|2150.9|2150.6|2150.9|2150.6|2150.7|2150.4|6
1611043380000|2021-01-19 08:03:00|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150|2149.7|40
1611043390000|2021-01-19 08:03:10|2150.7|2150.4|2150|2149.7|2150.7|2150.4|2150|2149.7|18
1611043400000|2021-01-19 08:03:20|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|3
1611043410000|2021-01-19 08:03:30|2149.6|2149.3|2149.9|2149.6|2150.1|2149.8|2149.5|2149.2|15
1611043430000|2021-01-19 08:03:50|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|5
1611043440000|2021-01-19 08:04:00|2149.8|2149.5|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|12
1611043450000|2021-01-19 08:04:10|||||||||5
1611043460000|2021-01-19 08:04:20|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.8|2149.5|2
1611043470000|2021-01-19 08:04:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2
1611043480000|2021-01-19 08:04:40|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|2
1611043490000|2021-01-19 08:04:50|2149.9|2149.6|2149.5|2149.2|2149.9|2149.6|2149.5|2149.2|6
1611043500000|2021-01-19 08:05:00|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|4
1611043510000|2021-01-19 08:05:10|2149.3|2149|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|3
1611043520000|2021-01-19 08:05:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611043530000|2021-01-19 08:05:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|3
1611043550000|2021-01-19 08:05:50|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|2
1611043560000|2021-01-19 08:06:00|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|4
1611043570000|2021-01-19 08:06:10|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|3
1611043580000|2021-01-19 08:06:20|2149.6|2149.3|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|3
1611043590000|2021-01-19 08:06:30|2150.1|2149.8|2150.3|2150|2150.3|2150|2150.1|2149.8|2
1611043600000|2021-01-19 08:06:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2
1611043610000|2021-01-19 08:06:50|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|3
1611043620000|2021-01-19 08:07:00|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|3
1611043640000|2021-01-19 08:07:20|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1611043680000|2021-01-19 08:08:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|4
1611043690000|2021-01-19 08:08:10|2149.9|2149.6|2149.6|2149.3|2149.9|2149.6|2149.5|2149.2|3
1611043700000|2021-01-19 08:08:20|||||||||2
1611043710000|2021-01-19 08:08:30|2149.4|2149.1|2149.6|2149.3|2149.7|2149.4|2149.4|2149.1|4
1611043740000|2021-01-19 08:09:00|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|2
1611043750000|2021-01-19 08:09:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611043760000|2021-01-19 08:09:20|||||||||1
1611043770000|2021-01-19 08:09:30|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|2
1611043780000|2021-01-19 08:09:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611043820000|2021-01-19 08:10:20|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|4
1611043830000|2021-01-19 08:10:30|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|2
1611043840000|2021-01-19 08:10:40|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|4
1611043850000|2021-01-19 08:10:50|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|3
1611043860000|2021-01-19 08:11:00|2150.3|2150|2149.9|2149.6|2150.3|2150|2149.9|2149.6|3
1611043870000|2021-01-19 08:11:10|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|2
1611043880000|2021-01-19 08:11:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611043890000|2021-01-19 08:11:30|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|9
1611043900000|2021-01-19 08:11:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611043910000|2021-01-19 08:11:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1611043920000|2021-01-19 08:12:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1611043930000|2021-01-19 08:12:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1611043940000|2021-01-19 08:12:20|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1611043950000|2021-01-19 08:12:30|2149.8|2149.5|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|2
1611043980000|2021-01-19 08:13:00|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|3
1611044020000|2021-01-19 08:13:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611044030000|2021-01-19 08:13:50|2150.4|2150.1|2150.6|2150.3|2150.8|2150.5|2150.4|2150.1|32
1611044040000|2021-01-19 08:14:00|2150.7|2150.4|2150.9|2150.6|2150.9|2150.6|2150.7|2150.4|18
1611044050000|2021-01-19 08:14:10|2150.7|2150.4|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|10
1611044060000|2021-01-19 08:14:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2
1611044100000|2021-01-19 08:15:00|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2
1611044110000|2021-01-19 08:15:10|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1611044120000|2021-01-19 08:15:20|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|3
1611044130000|2021-01-19 08:15:30|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|21
1611044140000|2021-01-19 08:15:40|2150.3|2150|2150|2149.7|2150.3|2150|2150|2149.7|2
1611044150000|2021-01-19 08:15:50|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.6|2149.3|3
1611044170000|2021-01-19 08:16:10|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|2
1611044180000|2021-01-19 08:16:20|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|3
1611044190000|2021-01-19 08:16:30|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611044200000|2021-01-19 08:16:40|||||||||1
1611044210000|2021-01-19 08:16:50|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1611044220000|2021-01-19 08:17:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611044240000|2021-01-19 08:17:20|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1611044250000|2021-01-19 08:17:30|||||||||6
1611044260000|2021-01-19 08:17:40|||||||||2
1611044280000|2021-01-19 08:18:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1611044320000|2021-01-19 08:18:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1611044340000|2021-01-19 08:19:00|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|3
1611044360000|2021-01-19 08:19:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1611044370000|2021-01-19 08:19:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1611044380000|2021-01-19 08:19:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611044390000|2021-01-19 08:19:50|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611044400000|2021-01-19 08:20:00|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611044430000|2021-01-19 08:20:30|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|2
1611044440000|2021-01-19 08:20:40|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|2
1611044450000|2021-01-19 08:20:50|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|2
1611044460000|2021-01-19 08:21:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|6
1611044470000|2021-01-19 08:21:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611044480000|2021-01-19 08:21:20|2148.6|2148.3|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|6
1611044490000|2021-01-19 08:21:30|2149.2|2148.9|2149.2|2148.9|2149.3|2149|2149.2|2148.9|6
1611044500000|2021-01-19 08:21:40|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|8
1611044510000|2021-01-19 08:21:50|2149.3|2149|2149.6|2149.3|2149.6|2149.3|2149.3|2149|9
1611044520000|2021-01-19 08:22:00|2149.5|2149.2|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|7
1611044530000|2021-01-19 08:22:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|3
1611044540000|2021-01-19 08:22:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611044550000|2021-01-19 08:22:30|||||||||2
1611044560000|2021-01-19 08:22:40|2148.9|2148.6|2149.3|2149|2149.3|2149|2148.9|2148.6|4
1611044580000|2021-01-19 08:23:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|4
1611044610000|2021-01-19 08:23:30|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2
1611044650000|2021-01-19 08:24:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1611044660000|2021-01-19 08:24:20|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1611044670000|2021-01-19 08:24:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1611044700000|2021-01-19 08:25:00|2150.8|2150.5|2150.6|2150.3|2151.1|2150.8|2150.6|2150.3|11
1611044710000|2021-01-19 08:25:10|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|2
1611044720000|2021-01-19 08:25:20|2150.5|2150.2|2150.3|2150|2150.6|2150.3|2150.3|2150|7
1611044730000|2021-01-19 08:25:30|||||||||1
1611044740000|2021-01-19 08:25:40|2150.2|2149.9|2149.2|2148.9|2150.2|2149.9|2149.1|2148.8|24
1611044750000|2021-01-19 08:25:50|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|4
1611044760000|2021-01-19 08:26:00|||||||||1
1611044770000|2021-01-19 08:26:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611044790000|2021-01-19 08:26:30|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611044810000|2021-01-19 08:26:50|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1611044820000|2021-01-19 08:27:00|2149.9|2149.6|2150|2149.7|2150|2149.7|2149.9|2149.6|2
1611044830000|2021-01-19 08:27:10|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|3
1611044840000|2021-01-19 08:27:20|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1611044850000|2021-01-19 08:27:30|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|3
1611044860000|2021-01-19 08:27:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611044880000|2021-01-19 08:28:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611044900000|2021-01-19 08:28:20|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1611044910000|2021-01-19 08:28:30|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|55
1611044920000|2021-01-19 08:28:40|2149.7|2149.4|2149.4|2149.1|2149.7|2149.4|2149.4|2149.1|7
1611044940000|2021-01-19 08:29:00|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|5
1611044950000|2021-01-19 08:29:10|||||||||2
1611044960000|2021-01-19 08:29:20|||||||||5
1611044970000|2021-01-19 08:29:30|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|10
1611044980000|2021-01-19 08:29:40|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|3
1611045000000|2021-01-19 08:30:00|||||||||4
1611045010000|2021-01-19 08:30:10|2148.8|2148.5|2148.4|2148.1|2148.8|2148.5|2148.4|2148.1|4
1611045030000|2021-01-19 08:30:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611045040000|2021-01-19 08:30:40|||||||||7
1611045050000|2021-01-19 08:30:50|||||||||4
1611045060000|2021-01-19 08:31:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1611045070000|2021-01-19 08:31:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611045110000|2021-01-19 08:31:50|2148.3|2148|2147.9|2147.6|2148.3|2148|2147.9|2147.6|3
1611045120000|2021-01-19 08:32:00|||||||||2
1611045130000|2021-01-19 08:32:10|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.4|2147.1|13
1611045140000|2021-01-19 08:32:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611045170000|2021-01-19 08:32:50|2148.2|2147.9|2148.7|2148.4|2148.7|2148.4|2148.2|2147.9|11
1611045180000|2021-01-19 08:33:00|2148.8|2148.5|2148.3|2148|2148.8|2148.5|2148.3|2148|8
1611045190000|2021-01-19 08:33:10|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|3
1611045210000|2021-01-19 08:33:30|2147.6|2147.3|2148|2147.7|2148|2147.7|2147.6|2147.3|10
1611045220000|2021-01-19 08:33:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611045230000|2021-01-19 08:33:50|2147.7|2147.4|2148.3|2148|2148.3|2148|2147.7|2147.4|19
1611045240000|2021-01-19 08:34:00|2148|2147.7|2146.6|2146.3|2148|2147.7|2146.6|2146.3|57
1611045250000|2021-01-19 08:34:10|2146.7|2146.4|2146.1|2145.8|2146.7|2146.4|2146.1|2145.8|34
1611045260000|2021-01-19 08:34:20|2145.6|2145.3|2146|2145.7|2146|2145.7|2145.6|2145.3|17
1611045270000|2021-01-19 08:34:30|2146.1|2145.8|2146.6|2146.3|2146.6|2146.3|2146.1|2145.8|14
1611045280000|2021-01-19 08:34:40|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.7|2146.4|8
1611045290000|2021-01-19 08:34:50|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|8
1611045300000|2021-01-19 08:35:00|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.2|2146.9|4
1611045310000|2021-01-19 08:35:10|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147|2146.7|7
1611045320000|2021-01-19 08:35:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1611045330000|2021-01-19 08:35:30|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|7
1611045340000|2021-01-19 08:35:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|3
1611045350000|2021-01-19 08:35:50|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.3|2147|7
1611045360000|2021-01-19 08:36:00|2147.6|2147.3|2148|2147.7|2148|2147.7|2147.6|2147.3|15
1611045370000|2021-01-19 08:36:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611045380000|2021-01-19 08:36:20|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|2
1611045400000|2021-01-19 08:36:40|||||||||2
1611045410000|2021-01-19 08:36:50|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|9
1611045420000|2021-01-19 08:37:00|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.8|2147.5|4
1611045430000|2021-01-19 08:37:10|2148.2|2147.9|2148|2147.7|2148.3|2148|2147.3|2147|23
1611045440000|2021-01-19 08:37:20|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|3
1611045480000|2021-01-19 08:38:00|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611045510000|2021-01-19 08:38:30|2149|2148.7|2148.6|2148.3|2149|2148.7|2148.6|2148.3|5
1611045520000|2021-01-19 08:38:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|10
1611045530000|2021-01-19 08:38:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611045540000|2021-01-19 08:39:00|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|3
1611045550000|2021-01-19 08:39:10|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|8
1611045560000|2021-01-19 08:39:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1611045570000|2021-01-19 08:39:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611045580000|2021-01-19 08:39:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611045600000|2021-01-19 08:40:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2147.9|2147.6|10
1611045610000|2021-01-19 08:40:10|||||||||10
1611045640000|2021-01-19 08:40:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611045660000|2021-01-19 08:41:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611045690000|2021-01-19 08:41:30|||||||||2
1611045720000|2021-01-19 08:42:00|||||||||1
1611045730000|2021-01-19 08:42:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|6
1611045740000|2021-01-19 08:42:20|2148.3|2148|2147.8|2147.5|2148.3|2148|2147.8|2147.5|11
1611045760000|2021-01-19 08:42:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611045780000|2021-01-19 08:43:00|||||||||8
1611045800000|2021-01-19 08:43:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|5
1611045830000|2021-01-19 08:43:50|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|3
1611045840000|2021-01-19 08:44:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|16
1611045850000|2021-01-19 08:44:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|5
1611045880000|2021-01-19 08:44:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611045910000|2021-01-19 08:45:10|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|15
1611045940000|2021-01-19 08:45:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1611045960000|2021-01-19 08:46:00|||||||||1
1611045980000|2021-01-19 08:46:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611046020000|2021-01-19 08:47:00|2147.1|2146.8|2146.6|2146.3|2147.1|2146.8|2146.5|2146.2|9
1611046030000|2021-01-19 08:47:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611046040000|2021-01-19 08:47:20|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|4
1611046050000|2021-01-19 08:47:30|2146.4|2146.1|2146.3|2146|2146.7|2146.4|2146.3|2146|10
1611046060000|2021-01-19 08:47:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611046070000|2021-01-19 08:47:50|2146.7|2146.4|2146.3|2146|2146.7|2146.4|2146.3|2146|5
1611046080000|2021-01-19 08:48:00|||||||||4
1611046100000|2021-01-19 08:48:20|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|5
1611046120000|2021-01-19 08:48:40|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|13
1611046130000|2021-01-19 08:48:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611046140000|2021-01-19 08:49:00|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|2
1611046150000|2021-01-19 08:49:10|2146.7|2146.4|2147.4|2147.1|2147.4|2147.1|2146.7|2146.4|22
1611046160000|2021-01-19 08:49:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611046170000|2021-01-19 08:49:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|4
1611046180000|2021-01-19 08:49:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611046200000|2021-01-19 08:50:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611046250000|2021-01-19 08:50:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2
1611046270000|2021-01-19 08:51:10|||||||||1
1611046280000|2021-01-19 08:51:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|3
1611046300000|2021-01-19 08:51:40|||||||||1
1611046310000|2021-01-19 08:51:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|7
1611046320000|2021-01-19 08:52:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1611046330000|2021-01-19 08:52:10|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|2
1611046380000|2021-01-19 08:53:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611046390000|2021-01-19 08:53:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611046400000|2021-01-19 08:53:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611046420000|2021-01-19 08:53:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611046460000|2021-01-19 08:54:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2
1611046500000|2021-01-19 08:55:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611046510000|2021-01-19 08:55:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611046540000|2021-01-19 08:55:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611046570000|2021-01-19 08:56:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611046580000|2021-01-19 08:56:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611046600000|2021-01-19 08:56:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611046620000|2021-01-19 08:57:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611046630000|2021-01-19 08:57:10|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|2
1611046640000|2021-01-19 08:57:20|||||||||1
1611046650000|2021-01-19 08:57:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611046680000|2021-01-19 08:58:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611046690000|2021-01-19 08:58:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611046730000|2021-01-19 08:58:50|2146.3|2146|2145.4|2145.1|2146.3|2146|2145.4|2145.1|25
1611046740000|2021-01-19 08:59:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1611046750000|2021-01-19 08:59:10|||||||||5
1611046760000|2021-01-19 08:59:20|||||||||2
1611046770000|2021-01-19 08:59:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|4
1611046780000|2021-01-19 08:59:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|3
1611046800000|2021-01-19 09:00:00|2145.7|2145.4|2145.7|2145.4|2146.5|2146.2|2145.7|2145.4|22
1611046810000|2021-01-19 09:00:10|2146|2145.7|2145.2|2144.9|2146|2145.7|2145.2|2144.9|8
1611046830000|2021-01-19 09:00:30|2145|2144.7|2144.4|2144.1|2145|2144.7|2144.4|2144.1|12
1611046840000|2021-01-19 09:00:40|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.3|2144|6
1611046860000|2021-01-19 09:01:00|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|8
1611046890000|2021-01-19 09:01:30|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|7
1611046900000|2021-01-19 09:01:40|2144.6|2144.3|2144.2|2143.9|2144.6|2144.3|2144.2|2143.9|5
1611046910000|2021-01-19 09:01:50|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1611046920000|2021-01-19 09:02:00|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|2
1611046930000|2021-01-19 09:02:10|||||||||1
1611046940000|2021-01-19 09:02:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1611046950000|2021-01-19 09:02:30|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|5
1611046960000|2021-01-19 09:02:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611046970000|2021-01-19 09:02:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|5
1611046980000|2021-01-19 09:03:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611046990000|2021-01-19 09:03:10|2145.1|2144.8|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|4
1611047000000|2021-01-19 09:03:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1611047010000|2021-01-19 09:03:30|2145.2|2144.9|2146.4|2146.1|2146.9|2146.6|2145.2|2144.9|14
1611047020000|2021-01-19 09:03:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611047030000|2021-01-19 09:03:50|2146.6|2146.3|2147.3|2147|2147.5|2147.2|2146.6|2146.3|11
1611047040000|2021-01-19 09:04:00|2147|2146.7|2146.5|2146.2|2147|2146.7|2146.5|2146.2|4
1611047050000|2021-01-19 09:04:10|2146.4|2146.1|2146.9|2146.6|2146.9|2146.6|2146.4|2146.1|11
1611047060000|2021-01-19 09:04:20|2147|2146.7|2147.2|2146.9|2147.3|2147|2146.7|2146.4|18
1611047070000|2021-01-19 09:04:30|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|2
1611047080000|2021-01-19 09:04:40|2147.4|2147.1|2147.2|2146.9|2147.6|2147.3|2147.2|2146.9|9
1611047090000|2021-01-19 09:04:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611047100000|2021-01-19 09:05:00|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|3
1611047110000|2021-01-19 09:05:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|3
1611047120000|2021-01-19 09:05:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1611047130000|2021-01-19 09:05:30|2146.6|2146.3|2146.1|2145.8|2146.6|2146.3|2146.1|2145.8|14
1611047140000|2021-01-19 09:05:40|2145.9|2145.6|2145.3|2145|2145.9|2145.6|2145.3|2145|15
1611047160000|2021-01-19 09:06:00|2145.5|2145.2|2146|2145.7|2146|2145.7|2145.5|2145.2|4
1611047170000|2021-01-19 09:06:10|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|3
1611047180000|2021-01-19 09:06:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1611047190000|2021-01-19 09:06:30|2147.2|2146.9|2146.4|2146.1|2147.2|2146.9|2146.4|2146.1|4
1611047200000|2021-01-19 09:06:40|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|2
1611047220000|2021-01-19 09:07:00|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|6
1611047240000|2021-01-19 09:07:20|2146.5|2146.2|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|6
1611047250000|2021-01-19 09:07:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611047260000|2021-01-19 09:07:40|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|2
1611047270000|2021-01-19 09:07:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611047290000|2021-01-19 09:08:10|2146.6|2146.3|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|3
1611047300000|2021-01-19 09:08:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|3
1611047310000|2021-01-19 09:08:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611047320000|2021-01-19 09:08:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|3
1611047330000|2021-01-19 09:08:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|3
1611047350000|2021-01-19 09:09:10|||||||||1
1611047360000|2021-01-19 09:09:20|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|2
1611047370000|2021-01-19 09:09:30|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.4|2146.1|5
1611047380000|2021-01-19 09:09:40|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|5
1611047390000|2021-01-19 09:09:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1611047400000|2021-01-19 09:10:00|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|4
1611047410000|2021-01-19 09:10:10|2146.5|2146.2|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|4
1611047420000|2021-01-19 09:10:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611047440000|2021-01-19 09:10:40|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.5|2145.2|6
1611047450000|2021-01-19 09:10:50|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.6|2145.3|3
1611047460000|2021-01-19 09:11:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|5
1611047470000|2021-01-19 09:11:10|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|3
1611047480000|2021-01-19 09:11:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|6
1611047490000|2021-01-19 09:11:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611047500000|2021-01-19 09:11:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|3
1611047510000|2021-01-19 09:11:50|2146.2|2145.9|2145.8|2145.5|2146.2|2145.9|2145.8|2145.5|2
1611047530000|2021-01-19 09:12:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611047540000|2021-01-19 09:12:20|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|3
1611047550000|2021-01-19 09:12:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|4
1611047570000|2021-01-19 09:12:50|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|4
1611047580000|2021-01-19 09:13:00|||||||||2
1611047590000|2021-01-19 09:13:10|||||||||2
1611047620000|2021-01-19 09:13:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|4
1611047630000|2021-01-19 09:13:50|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.8|2145.5|7
1611047640000|2021-01-19 09:14:00|2146|2145.7|2146.3|2146|2146.3|2146|2146|2145.7|5
1611047650000|2021-01-19 09:14:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611047660000|2021-01-19 09:14:20|2146.3|2146|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|4
1611047670000|2021-01-19 09:14:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611047680000|2021-01-19 09:14:40|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.7|2146.4|5
1611047690000|2021-01-19 09:14:50|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|3
1611047700000|2021-01-19 09:15:00|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|13
1611047710000|2021-01-19 09:15:10|2146.7|2146.4|2147.1|2146.8|2147.2|2146.9|2146.7|2146.4|15
1611047720000|2021-01-19 09:15:20|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|6
1611047730000|2021-01-19 09:15:30|2147.5|2147.2|2147|2146.7|2147.7|2147.4|2146.9|2146.6|33
1611047740000|2021-01-19 09:15:40|2147.3|2147|2146.9|2146.6|2147.3|2147|2146.9|2146.6|10
1611047750000|2021-01-19 09:15:50|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|10
1611047760000|2021-01-19 09:16:00|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|6
1611047770000|2021-01-19 09:16:10|2146.8|2146.5|2146.2|2145.9|2146.8|2146.5|2146.2|2145.9|12
1611047780000|2021-01-19 09:16:20|2146.3|2146|2146.6|2146.3|2146.6|2146.3|2146.3|2146|5
1611047790000|2021-01-19 09:16:30|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|5
1611047800000|2021-01-19 09:16:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611047810000|2021-01-19 09:16:50|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|5
1611047830000|2021-01-19 09:17:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611047840000|2021-01-19 09:17:20|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|9
1611047850000|2021-01-19 09:17:30|2146.5|2146.2|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|10
1611047860000|2021-01-19 09:17:40|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|7
1611047870000|2021-01-19 09:17:50|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|6
1611047880000|2021-01-19 09:18:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|3
1611047890000|2021-01-19 09:18:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611047900000|2021-01-19 09:18:20|2146.8|2146.5|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|8
1611047910000|2021-01-19 09:18:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611047920000|2021-01-19 09:18:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611047930000|2021-01-19 09:18:50|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|11
1611047940000|2021-01-19 09:19:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|5
1611047950000|2021-01-19 09:19:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1611047960000|2021-01-19 09:19:20|2147.8|2147.5|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|5
1611047970000|2021-01-19 09:19:30|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|37
1611047980000|2021-01-19 09:19:40|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|21
1611047990000|2021-01-19 09:19:50|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|4
1611048000000|2021-01-19 09:20:00|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|4
1611048010000|2021-01-19 09:20:10|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|3
1611048020000|2021-01-19 09:20:20|||||||||1
1611048030000|2021-01-19 09:20:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611048050000|2021-01-19 09:20:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611048060000|2021-01-19 09:21:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1611048080000|2021-01-19 09:21:20|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|4
1611048090000|2021-01-19 09:21:30|2148.2|2147.9|2147.3|2147|2148.2|2147.9|2147|2146.7|24
1611048100000|2021-01-19 09:21:40|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|3
1611048110000|2021-01-19 09:21:50|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|2
1611048120000|2021-01-19 09:22:00|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|4
1611048150000|2021-01-19 09:22:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611048160000|2021-01-19 09:22:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611048180000|2021-01-19 09:23:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611048220000|2021-01-19 09:23:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611048230000|2021-01-19 09:23:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611048250000|2021-01-19 09:24:10|||||||||2
1611048260000|2021-01-19 09:24:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1611048300000|2021-01-19 09:25:00|2147.3|2147|2147|2146.7|2147.3|2147|2147|2146.7|5
1611048330000|2021-01-19 09:25:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|7
1611048340000|2021-01-19 09:25:40|2147.6|2147.3|2147.2|2146.9|2147.6|2147.3|2147.2|2146.9|3
1611048350000|2021-01-19 09:25:50|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|5
1611048390000|2021-01-19 09:26:30|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|2
1611048410000|2021-01-19 09:26:50|2146.5|2146.2|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|3
1611048430000|2021-01-19 09:27:10|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|3
1611048440000|2021-01-19 09:27:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611048460000|2021-01-19 09:27:40|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.4|2146.1|5
1611048470000|2021-01-19 09:27:50|2146.3|2146|2146.1|2145.8|2146.3|2146|2145.9|2145.6|11
1611048480000|2021-01-19 09:28:00|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|12
1611048490000|2021-01-19 09:28:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611048510000|2021-01-19 09:28:30|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|2
1611048520000|2021-01-19 09:28:40|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|2
1611048570000|2021-01-19 09:29:30|2146.5|2146.2|2146.1|2145.8|2146.6|2146.3|2146.1|2145.8|3
1611048600000|2021-01-19 09:30:00|2146.3|2146|2145.8|2145.5|2146.4|2146.1|2145.6|2145.3|37
1611048610000|2021-01-19 09:30:10|2145.3|2145|2145.4|2145.1|2145.7|2145.4|2145.3|2145|3
1611048620000|2021-01-19 09:30:20|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|10
1611048630000|2021-01-19 09:30:30|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.5|2145.2|7
1611048640000|2021-01-19 09:30:40|2145.7|2145.4|2145.7|2145.4|2146|2145.7|2145.7|2145.4|4
1611048650000|2021-01-19 09:30:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|5
1611048660000|2021-01-19 09:31:00|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|6
1611048670000|2021-01-19 09:31:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611048680000|2021-01-19 09:31:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|11
1611048690000|2021-01-19 09:31:30|2145.6|2145.3|2145.7|2145.4|2146.1|2145.8|2145.6|2145.3|27
1611048720000|2021-01-19 09:32:00|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|3
1611048730000|2021-01-19 09:32:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|4
1611048740000|2021-01-19 09:32:20|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|4
1611048750000|2021-01-19 09:32:30|2145.6|2145.3|2145.5|2145.2|2145.7|2145.4|2145.4|2145.1|6
1611048760000|2021-01-19 09:32:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|4
1611048780000|2021-01-19 09:33:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611048790000|2021-01-19 09:33:10|||||||||2
1611048800000|2021-01-19 09:33:20|2146|2145.7|2145.4|2145.1|2146|2145.7|2145.4|2145.1|9
1611048810000|2021-01-19 09:33:30|2145.5|2145.2|2145.8|2145.5|2145.9|2145.6|2145.5|2145.2|14
1611048820000|2021-01-19 09:33:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611048840000|2021-01-19 09:34:00|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|5
1611048870000|2021-01-19 09:34:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611048880000|2021-01-19 09:34:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611048910000|2021-01-19 09:35:10|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|10
1611048920000|2021-01-19 09:35:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|5
1611048950000|2021-01-19 09:35:50|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.3|2145|10
1611048960000|2021-01-19 09:36:00|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|3
1611048980000|2021-01-19 09:36:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611049020000|2021-01-19 09:37:00|2146|2145.7|2146.3|2146|2146.3|2146|2146|2145.7|6
1611049030000|2021-01-19 09:37:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611049060000|2021-01-19 09:37:40|||||||||1
1611049080000|2021-01-19 09:38:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|4
1611049100000|2021-01-19 09:38:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611049110000|2021-01-19 09:38:30|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|3
1611049120000|2021-01-19 09:38:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611049130000|2021-01-19 09:38:50|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|2
1611049140000|2021-01-19 09:39:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611049150000|2021-01-19 09:39:10|||||||||1
1611049160000|2021-01-19 09:39:20|||||||||1
1611049170000|2021-01-19 09:39:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1611049190000|2021-01-19 09:39:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611049210000|2021-01-19 09:40:10|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|5
1611049220000|2021-01-19 09:40:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611049260000|2021-01-19 09:41:00|2146|2145.7|2146.4|2146.1|2146.4|2146.1|2146|2145.7|15
1611049270000|2021-01-19 09:41:10|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|4
1611049300000|2021-01-19 09:41:40|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|8
1611049320000|2021-01-19 09:42:00|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|5
1611049340000|2021-01-19 09:42:20|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|10
1611049350000|2021-01-19 09:42:30|||||||||2
1611049360000|2021-01-19 09:42:40|2146.5|2146.2|2147|2146.7|2147|2146.7|2146.3|2146|17
1611049370000|2021-01-19 09:42:50|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.7|2146.4|2
1611049380000|2021-01-19 09:43:00|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|7
1611049390000|2021-01-19 09:43:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|10
1611049400000|2021-01-19 09:43:20|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.7|2146.4|2
1611049410000|2021-01-19 09:43:30|2146.9|2146.6|2146.8|2146.5|2147|2146.7|2146.8|2146.5|12
1611049420000|2021-01-19 09:43:40|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|5
1611049430000|2021-01-19 09:43:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611049440000|2021-01-19 09:44:00|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|35
1611049450000|2021-01-19 09:44:10|2147.7|2147.4|2147.6|2147.3|2148.5|2148.2|2147.4|2147.1|55
1611049460000|2021-01-19 09:44:20|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|8
1611049480000|2021-01-19 09:44:40|2148.3|2148|2148.2|2147.9|2148.6|2148.3|2148.2|2147.9|10
1611049510000|2021-01-19 09:45:10|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|6
1611049520000|2021-01-19 09:45:20|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|2
1611049530000|2021-01-19 09:45:30|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|8
1611049540000|2021-01-19 09:45:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|4
1611049570000|2021-01-19 09:46:10|2148.9|2148.6|2148.9|2148.6|2149|2148.7|2148.9|2148.6|17
1611049590000|2021-01-19 09:46:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1611049610000|2021-01-19 09:46:50|2149.2|2148.9|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|11
1611049620000|2021-01-19 09:47:00|2149.3|2149|2149.2|2148.9|2149.5|2149.2|2149.2|2148.9|4
1611049660000|2021-01-19 09:47:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611049670000|2021-01-19 09:47:50|2149.7|2149.4|2149.8|2149.5|2150.3|2150|2149.4|2149.1|19
1611049680000|2021-01-19 09:48:00|2150|2149.7|2150|2149.7|2150.5|2150.2|2150|2149.7|6
1611049700000|2021-01-19 09:48:20|||||||||3
1611049730000|2021-01-19 09:48:50|||||||||1
1611049750000|2021-01-19 09:49:10|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|6
1611049760000|2021-01-19 09:49:20|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611049770000|2021-01-19 09:49:30|||||||||6
1611049780000|2021-01-19 09:49:40|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|2
1611049800000|2021-01-19 09:50:00|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|5
1611049820000|2021-01-19 09:50:20|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611049860000|2021-01-19 09:51:00|||||||||1
1611049880000|2021-01-19 09:51:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611049890000|2021-01-19 09:51:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611049900000|2021-01-19 09:51:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|3
1611049920000|2021-01-19 09:52:00|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|2
1611049950000|2021-01-19 09:52:30|||||||||4
1611049960000|2021-01-19 09:52:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|21
1611049970000|2021-01-19 09:52:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|5
1611049990000|2021-01-19 09:53:10|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|3
1611050000000|2021-01-19 09:53:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1611050030000|2021-01-19 09:53:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611050040000|2021-01-19 09:54:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1611050070000|2021-01-19 09:54:30|2150.5|2150.2|2150.3|2150|2150.9|2150.6|2150.3|2150|17
1611050080000|2021-01-19 09:54:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611050090000|2021-01-19 09:54:50|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|4
1611050100000|2021-01-19 09:55:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611050130000|2021-01-19 09:55:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611050150000|2021-01-19 09:55:50|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|3
1611050160000|2021-01-19 09:56:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611050190000|2021-01-19 09:56:30|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|3
1611050220000|2021-01-19 09:57:00|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1611050230000|2021-01-19 09:57:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|6
1611050240000|2021-01-19 09:57:20|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|6
1611050250000|2021-01-19 09:57:30|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611050290000|2021-01-19 09:58:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|4
1611050300000|2021-01-19 09:58:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611050360000|2021-01-19 09:59:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611050390000|2021-01-19 09:59:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|3
1611050400000|2021-01-19 10:00:00|||||||||2
1611050410000|2021-01-19 10:00:10|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1611050420000|2021-01-19 10:00:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611050440000|2021-01-19 10:00:40|2150.1|2149.8|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|9
1611050460000|2021-01-19 10:01:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|4
1611050470000|2021-01-19 10:01:10|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611050480000|2021-01-19 10:01:20|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|10
1611050490000|2021-01-19 10:01:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1611050500000|2021-01-19 10:01:40|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1611050520000|2021-01-19 10:02:00|2150.4|2150.1|2150.1|2149.8|2150.4|2150.1|2150.1|2149.8|2
1611050550000|2021-01-19 10:02:30|||||||||3
1611050560000|2021-01-19 10:02:40|||||||||1
1611050570000|2021-01-19 10:02:50|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|3
1611050580000|2021-01-19 10:03:00|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|5
1611050590000|2021-01-19 10:03:10|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611050600000|2021-01-19 10:03:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611050610000|2021-01-19 10:03:30|2150.7|2150.4|2150.2|2149.9|2150.7|2150.4|2150.2|2149.9|2
1611050620000|2021-01-19 10:03:40|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611050630000|2021-01-19 10:03:50|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611050640000|2021-01-19 10:04:00|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2150|2149.7|3
1611050690000|2021-01-19 10:04:50|||||||||1
1611050700000|2021-01-19 10:05:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611050720000|2021-01-19 10:05:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611050740000|2021-01-19 10:05:40|||||||||2
1611050750000|2021-01-19 10:05:50|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|3
1611050760000|2021-01-19 10:06:00|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|3
1611050780000|2021-01-19 10:06:20|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|2
1611050790000|2021-01-19 10:06:30|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1611050800000|2021-01-19 10:06:40|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|3
1611050820000|2021-01-19 10:07:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1611050830000|2021-01-19 10:07:10|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611050850000|2021-01-19 10:07:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1611050860000|2021-01-19 10:07:40|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611050870000|2021-01-19 10:07:50|2150.7|2150.4|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|9
1611050880000|2021-01-19 10:08:00|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|7
1611050900000|2021-01-19 10:08:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1611050910000|2021-01-19 10:08:30|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|3
1611050920000|2021-01-19 10:08:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611050950000|2021-01-19 10:09:10|||||||||1
1611050960000|2021-01-19 10:09:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611051000000|2021-01-19 10:10:00|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611051010000|2021-01-19 10:10:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611051020000|2021-01-19 10:10:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611051030000|2021-01-19 10:10:30|||||||||2
1611051050000|2021-01-19 10:10:50|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|10
1611051070000|2021-01-19 10:11:10|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|3
1611051090000|2021-01-19 10:11:30|||||||||1
1611051110000|2021-01-19 10:11:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|3
1611051120000|2021-01-19 10:12:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1611051130000|2021-01-19 10:12:10|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2
1611051150000|2021-01-19 10:12:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611051170000|2021-01-19 10:12:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611051190000|2021-01-19 10:13:10|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611051220000|2021-01-19 10:13:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611051230000|2021-01-19 10:13:50|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|4
1611051250000|2021-01-19 10:14:10|||||||||3
1611051270000|2021-01-19 10:14:30|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1611051280000|2021-01-19 10:14:40|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611051290000|2021-01-19 10:14:50|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611051300000|2021-01-19 10:15:00|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|6
1611051340000|2021-01-19 10:15:40|||||||||1
1611051360000|2021-01-19 10:16:00|||||||||5
1611051380000|2021-01-19 10:16:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611051400000|2021-01-19 10:16:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1611051450000|2021-01-19 10:17:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611051470000|2021-01-19 10:17:50|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611051480000|2021-01-19 10:18:00|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|11
1611051490000|2021-01-19 10:18:10|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|4
1611051520000|2021-01-19 10:18:40|2149|2148.7|2149.4|2149.1|2149.4|2149.1|2148.9|2148.6|5
1611051540000|2021-01-19 10:19:00|||||||||1
1611051550000|2021-01-19 10:19:10|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|4
1611051570000|2021-01-19 10:19:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1611051620000|2021-01-19 10:20:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611051630000|2021-01-19 10:20:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1611051660000|2021-01-19 10:21:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|4
1611051680000|2021-01-19 10:21:20|||||||||5
1611051690000|2021-01-19 10:21:30|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|2
1611051720000|2021-01-19 10:22:00|||||||||9
1611051740000|2021-01-19 10:22:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1611051750000|2021-01-19 10:22:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611051760000|2021-01-19 10:22:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1611051770000|2021-01-19 10:22:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611051780000|2021-01-19 10:23:00|2148.9|2148.6|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|12
1611051790000|2021-01-19 10:23:10|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611051800000|2021-01-19 10:23:20|2148.8|2148.5|2148.4|2148.1|2148.8|2148.5|2148.4|2148.1|27
1611051830000|2021-01-19 10:23:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611051840000|2021-01-19 10:24:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611051850000|2021-01-19 10:24:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1611051870000|2021-01-19 10:24:30|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|2
1611051900000|2021-01-19 10:25:00|2148.3|2148|2148|2147.7|2148.3|2148|2148|2147.7|5
1611051910000|2021-01-19 10:25:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611051920000|2021-01-19 10:25:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|4
1611051930000|2021-01-19 10:25:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1611051960000|2021-01-19 10:26:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1611051970000|2021-01-19 10:26:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|6
1611051980000|2021-01-19 10:26:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2
1611052000000|2021-01-19 10:26:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|3
1611052030000|2021-01-19 10:27:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|3
1611052040000|2021-01-19 10:27:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1611052070000|2021-01-19 10:27:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611052120000|2021-01-19 10:28:40|2148.3|2148|2148|2147.7|2148.3|2148|2148|2147.7|7
1611052130000|2021-01-19 10:28:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|7
1611052140000|2021-01-19 10:29:00|2148|2147.7|2148.5|2148.2|2148.5|2148.2|2148|2147.7|5
1611052150000|2021-01-19 10:29:10|||||||||1
1611052160000|2021-01-19 10:29:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611052170000|2021-01-19 10:29:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611052200000|2021-01-19 10:30:00|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|4
1611052220000|2021-01-19 10:30:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611052250000|2021-01-19 10:30:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611052260000|2021-01-19 10:31:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611052300000|2021-01-19 10:31:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1611052320000|2021-01-19 10:32:00|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611052330000|2021-01-19 10:32:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611052340000|2021-01-19 10:32:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611052350000|2021-01-19 10:32:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611052400000|2021-01-19 10:33:20|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|3
1611052430000|2021-01-19 10:33:50|2149|2148.7|2149.3|2149|2149.3|2149|2149|2148.7|4
1611052440000|2021-01-19 10:34:00|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|5
1611052450000|2021-01-19 10:34:10|||||||||1
1611052470000|2021-01-19 10:34:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611052570000|2021-01-19 10:36:10|||||||||1
1611052580000|2021-01-19 10:36:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611052630000|2021-01-19 10:37:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|4
1611052650000|2021-01-19 10:37:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611052680000|2021-01-19 10:38:00|2149|2148.7|2149.7|2149.4|2149.7|2149.4|2149|2148.7|5
1611052700000|2021-01-19 10:38:20|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|4
1611052710000|2021-01-19 10:38:30|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2149.7|2149.4|8
1611052720000|2021-01-19 10:38:40|||||||||2
1611052750000|2021-01-19 10:39:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611052760000|2021-01-19 10:39:20|2149.8|2149.5|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|3
1611052800000|2021-01-19 10:40:00|||||||||2
1611052810000|2021-01-19 10:40:10|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2149.8|2149.5|42
1611052820000|2021-01-19 10:40:20|2150|2149.7|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|9
1611052830000|2021-01-19 10:40:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611052840000|2021-01-19 10:40:40|||||||||1
1611052850000|2021-01-19 10:40:50|||||||||2
1611052870000|2021-01-19 10:41:10|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611052880000|2021-01-19 10:41:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1611052900000|2021-01-19 10:41:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1611052910000|2021-01-19 10:41:50|2151|2150.7|2150.7|2150.4|2151|2150.7|2150.7|2150.4|4
1611052920000|2021-01-19 10:42:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2
1611052930000|2021-01-19 10:42:10|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1611052960000|2021-01-19 10:42:40|||||||||1
1611052970000|2021-01-19 10:42:50|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|7
1611052980000|2021-01-19 10:43:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1611053000000|2021-01-19 10:43:20|2150.5|2150.2|2150.7|2150.4|2151.5|2151.2|2150.5|2150.2|30
1611053020000|2021-01-19 10:43:40|2150.8|2150.5|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|5
1611053030000|2021-01-19 10:43:50|||||||||2
1611053040000|2021-01-19 10:44:00|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1611053050000|2021-01-19 10:44:10|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.3|2151|3
1611053100000|2021-01-19 10:45:00|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|3
1611053120000|2021-01-19 10:45:20|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1611053170000|2021-01-19 10:46:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1611053180000|2021-01-19 10:46:20|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|2
1611053230000|2021-01-19 10:47:10|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|2
1611053240000|2021-01-19 10:47:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611053250000|2021-01-19 10:47:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611053270000|2021-01-19 10:47:50|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|2
1611053290000|2021-01-19 10:48:10|||||||||1
1611053300000|2021-01-19 10:48:20|||||||||2
1611053330000|2021-01-19 10:48:50|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611053340000|2021-01-19 10:49:00|||||||||1
1611053350000|2021-01-19 10:49:10|||||||||1
1611053360000|2021-01-19 10:49:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611053380000|2021-01-19 10:49:40|||||||||1
1611053390000|2021-01-19 10:49:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611053400000|2021-01-19 10:50:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|5
1611053410000|2021-01-19 10:50:10|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611053420000|2021-01-19 10:50:20|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|2
1611053430000|2021-01-19 10:50:30|2150.2|2149.9|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|4
1611053440000|2021-01-19 10:50:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611053480000|2021-01-19 10:51:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611053500000|2021-01-19 10:51:40|2150.3|2150|2150|2149.7|2150.3|2150|2150|2149.7|5
1611053510000|2021-01-19 10:51:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611053520000|2021-01-19 10:52:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1611053530000|2021-01-19 10:52:10|||||||||1
1611053560000|2021-01-19 10:52:40|||||||||1
1611053590000|2021-01-19 10:53:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|3
1611053610000|2021-01-19 10:53:30|||||||||1
1611053620000|2021-01-19 10:53:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1611053630000|2021-01-19 10:53:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611053650000|2021-01-19 10:54:10|||||||||1
1611053660000|2021-01-19 10:54:20|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|4
1611053670000|2021-01-19 10:54:30|2150.3|2150|2150.4|2150.1|2150.5|2150.2|2150.3|2150|5
1611053680000|2021-01-19 10:54:40|2150.3|2150|2149.7|2149.4|2150.3|2150|2149.7|2149.4|4
1611053690000|2021-01-19 10:54:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1611053700000|2021-01-19 10:55:00|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|4
1611053710000|2021-01-19 10:55:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611053720000|2021-01-19 10:55:20|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|2
1611053730000|2021-01-19 10:55:30|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1611053750000|2021-01-19 10:55:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611053780000|2021-01-19 10:56:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611053800000|2021-01-19 10:56:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1611053830000|2021-01-19 10:57:10|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|3
1611053850000|2021-01-19 10:57:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611053870000|2021-01-19 10:57:50|||||||||2
1611053880000|2021-01-19 10:58:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611053910000|2021-01-19 10:58:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611053950000|2021-01-19 10:59:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611053960000|2021-01-19 10:59:20|2150.2|2149.9|2150.1|2149.8|2150.4|2150.1|2150.1|2149.8|8
1611053980000|2021-01-19 10:59:40|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1611053990000|2021-01-19 10:59:50|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1611054000000|2021-01-19 11:00:00|||||||||1
1611054010000|2021-01-19 11:00:10|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611054040000|2021-01-19 11:00:40|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2150|2149.7|3
1611054050000|2021-01-19 11:00:50|2149.7|2149.4|2150.2|2149.9|2150.3|2150|2149.7|2149.4|16
1611054060000|2021-01-19 11:01:00|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|5
1611054070000|2021-01-19 11:01:10|2150.5|2150.2|2151.3|2151|2151.3|2151|2150.5|2150.2|11
1611054080000|2021-01-19 11:01:20|2151.5|2151.2|2151.3|2151|2151.7|2151.4|2151.3|2151|13
1611054090000|2021-01-19 11:01:30|2151.2|2150.9|2151.1|2150.8|2151.3|2151|2151.1|2150.8|9
1611054110000|2021-01-19 11:01:50|2151.2|2150.9|2150.9|2150.6|2151.3|2151|2150.9|2150.6|9
1611054120000|2021-01-19 11:02:00|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|7
1611054140000|2021-01-19 11:02:20|2150.7|2150.4|2150.6|2150.3|2150.7|2150.4|2150.6|2150.3|2
1611054150000|2021-01-19 11:02:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1611054170000|2021-01-19 11:02:50|2151|2150.7|2151|2150.7|2151.2|2150.9|2151|2150.7|5
1611054180000|2021-01-19 11:03:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1611054190000|2021-01-19 11:03:10|2151.1|2150.8|2151.1|2150.8|2151.3|2151|2151.1|2150.8|10
1611054200000|2021-01-19 11:03:20|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1611054220000|2021-01-19 11:03:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|4
1611054230000|2021-01-19 11:03:50|2151.2|2150.9|2150.9|2150.6|2151.2|2150.9|2150.9|2150.6|7
1611054260000|2021-01-19 11:04:20|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|2
1611054270000|2021-01-19 11:04:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1611054300000|2021-01-19 11:05:00|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1611054310000|2021-01-19 11:05:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2
1611054330000|2021-01-19 11:05:30|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|32
1611054350000|2021-01-19 11:05:50|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|7
1611054360000|2021-01-19 11:06:00|2151.1|2150.8|2151.3|2151|2151.3|2151|2151.1|2150.8|3
1611054370000|2021-01-19 11:06:10|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1611054400000|2021-01-19 11:06:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|3
1611054410000|2021-01-19 11:06:50|||||||||2
1611054420000|2021-01-19 11:07:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1611054430000|2021-01-19 11:07:10|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1611054440000|2021-01-19 11:07:20|2151.4|2151.1|2151|2150.7|2151.4|2151.1|2151|2150.7|3
1611054450000|2021-01-19 11:07:30|||||||||1
1611054460000|2021-01-19 11:07:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1611054480000|2021-01-19 11:08:00|2151.5|2151.2|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|6
1611054510000|2021-01-19 11:08:30|2151.7|2151.4|2151.4|2151.1|2151.7|2151.4|2151.4|2151.1|4
1611054520000|2021-01-19 11:08:40|2151.2|2150.9|2151.7|2151.4|2151.7|2151.4|2151.2|2150.9|4
1611054530000|2021-01-19 11:08:50|2151.5|2151.2|2151|2150.7|2151.5|2151.2|2150.9|2150.6|31
1611054550000|2021-01-19 11:09:10|||||||||2
1611054580000|2021-01-19 11:09:40|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151.1|2150.8|3
1611054600000|2021-01-19 11:10:00|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2151|2150.7|2
1611054620000|2021-01-19 11:10:20|||||||||1
1611054630000|2021-01-19 11:10:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2
1611054640000|2021-01-19 11:10:40|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|3
1611054660000|2021-01-19 11:11:00|2151.1|2150.8|2151.5|2151.2|2151.6|2151.3|2151.1|2150.8|14
1611054670000|2021-01-19 11:11:10|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.7|2151.4|44
1611054700000|2021-01-19 11:11:40|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|2
1611054710000|2021-01-19 11:11:50|||||||||1
1611054730000|2021-01-19 11:12:10|||||||||1
1611054760000|2021-01-19 11:12:40|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|3
1611054770000|2021-01-19 11:12:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1611054780000|2021-01-19 11:13:00|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1611054790000|2021-01-19 11:13:10|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2
1611054800000|2021-01-19 11:13:20|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|5
1611054810000|2021-01-19 11:13:30|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|8
1611054820000|2021-01-19 11:13:40|2152.2|2151.9|2152.4|2152.1|2152.5|2152.2|2152.2|2151.9|8
1611054830000|2021-01-19 11:13:50|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|10
1611054840000|2021-01-19 11:14:00|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|15
1611054850000|2021-01-19 11:14:10|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1611054860000|2021-01-19 11:14:20|2152.4|2152.1|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|3
1611054870000|2021-01-19 11:14:30|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2
1611054890000|2021-01-19 11:14:50|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1611054900000|2021-01-19 11:15:00|2152.5|2152.2|2153|2152.7|2153|2152.7|2152.5|2152.2|26
1611054920000|2021-01-19 11:15:20|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.7|2152.4|6
1611054940000|2021-01-19 11:15:40|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|1
1611054950000|2021-01-19 11:15:50|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|1
1611054960000|2021-01-19 11:16:00|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1611054980000|2021-01-19 11:16:20|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1611055060000|2021-01-19 11:17:40|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1611055070000|2021-01-19 11:17:50|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.3|2152|3
1611055080000|2021-01-19 11:18:00|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|5
1611055090000|2021-01-19 11:18:10|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2
1611055110000|2021-01-19 11:18:30|||||||||1
1611055130000|2021-01-19 11:18:50|2152.4|2152.1|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|6
1611055140000|2021-01-19 11:19:00|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|4
1611055150000|2021-01-19 11:19:10|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|17
1611055170000|2021-01-19 11:19:30|2153.3|2153|2153.1|2152.8|2153.4|2153.1|2153.1|2152.8|6
1611055180000|2021-01-19 11:19:40|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|5
1611055190000|2021-01-19 11:19:50|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|31
1611055200000|2021-01-19 11:20:00|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.3|2153|11
1611055210000|2021-01-19 11:20:10|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|2
1611055220000|2021-01-19 11:20:20|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2153|2152.7|11
1611055230000|2021-01-19 11:20:30|2152.9|2152.6|2152.7|2152.4|2153.1|2152.8|2152.7|2152.4|12
1611055240000|2021-01-19 11:20:40|2152.6|2152.3|2152.6|2152.3|2152.7|2152.4|2152.5|2152.2|13
1611055250000|2021-01-19 11:20:50|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|10
1611055260000|2021-01-19 11:21:00|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|3
1611055280000|2021-01-19 11:21:20|2152.9|2152.6|2152.9|2152.6|2153|2152.7|2152.9|2152.6|18
1611055290000|2021-01-19 11:21:30|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|1
1611055310000|2021-01-19 11:21:50|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1611055320000|2021-01-19 11:22:00|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1611055340000|2021-01-19 11:22:20|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|2
1611055350000|2021-01-19 11:22:30|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.7|2152.4|4
1611055380000|2021-01-19 11:23:00|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|3
1611055410000|2021-01-19 11:23:30|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2
1611055420000|2021-01-19 11:23:40|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1611055430000|2021-01-19 11:23:50|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|3
1611055440000|2021-01-19 11:24:00|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|5
1611055450000|2021-01-19 11:24:10|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|23
1611055460000|2021-01-19 11:24:20|||||||||1
1611055470000|2021-01-19 11:24:30|||||||||1
1611055480000|2021-01-19 11:24:40|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|4
1611055510000|2021-01-19 11:25:10|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|2
1611055530000|2021-01-19 11:25:30|||||||||1
1611055540000|2021-01-19 11:25:40|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1611055550000|2021-01-19 11:25:50|||||||||1
1611055560000|2021-01-19 11:26:00|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1611055580000|2021-01-19 11:26:20|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|3
1611055590000|2021-01-19 11:26:30|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|1
1611055600000|2021-01-19 11:26:40|||||||||2
1611055610000|2021-01-19 11:26:50|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|5
1611055620000|2021-01-19 11:27:00|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|5
1611055630000|2021-01-19 11:27:10|||||||||1
1611055640000|2021-01-19 11:27:20|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|3
1611055650000|2021-01-19 11:27:30|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152|2151.7|9
1611055670000|2021-01-19 11:27:50|2152.3|2152|2152.6|2152.3|2153|2152.7|2152.3|2152|17
1611055690000|2021-01-19 11:28:10|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|3
1611055700000|2021-01-19 11:28:20|||||||||2
1611055730000|2021-01-19 11:28:50|2153|2152.7|2153.2|2152.9|2153.4|2153.1|2153|2152.7|16
1611055740000|2021-01-19 11:29:00|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|3
1611055770000|2021-01-19 11:29:30|||||||||1
1611055800000|2021-01-19 11:30:00|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153.2|2152.9|6
1611055810000|2021-01-19 11:30:10|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|4
1611055820000|2021-01-19 11:30:20|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|9
1611055860000|2021-01-19 11:31:00|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|4
1611055870000|2021-01-19 11:31:10|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|3
1611055890000|2021-01-19 11:31:30|2152.1|2151.8|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|18
1611055900000|2021-01-19 11:31:40|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.7|2151.4|10
1611055910000|2021-01-19 11:31:50|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.7|2151.4|2
1611055940000|2021-01-19 11:32:20|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1611055970000|2021-01-19 11:32:50|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|2
1611056000000|2021-01-19 11:33:20|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|3
1611056030000|2021-01-19 11:33:50|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1611056050000|2021-01-19 11:34:10|||||||||1
1611056090000|2021-01-19 11:34:50|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1611056110000|2021-01-19 11:35:10|2152.5|2152.2|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|5
1611056120000|2021-01-19 11:35:20|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|3
1611056130000|2021-01-19 11:35:30|2152.4|2152.1|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|9
1611056140000|2021-01-19 11:35:40|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|8
1611056150000|2021-01-19 11:35:50|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|2
1611056160000|2021-01-19 11:36:00|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|4
1611056170000|2021-01-19 11:36:10|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|14
1611056220000|2021-01-19 11:37:00|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|12
1611056250000|2021-01-19 11:37:30|||||||||1
1611056310000|2021-01-19 11:38:30|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|3
1611056320000|2021-01-19 11:38:40|2152.2|2151.9|2151.9|2151.6|2152.2|2151.9|2151.8|2151.5|9
1611056330000|2021-01-19 11:38:50|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1611056360000|2021-01-19 11:39:20|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1611056370000|2021-01-19 11:39:30|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|4
1611056380000|2021-01-19 11:39:40|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1611056390000|2021-01-19 11:39:50|2152.4|2152.1|2152.3|2152|2152.5|2152.2|2152.3|2152|10
1611056410000|2021-01-19 11:40:10|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2
1611056430000|2021-01-19 11:40:30|2152.5|2152.2|2152.3|2152|2152.6|2152.3|2152.3|2152|18
1611056440000|2021-01-19 11:40:40|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|4
1611056470000|2021-01-19 11:41:10|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1611056480000|2021-01-19 11:41:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|5
1611056500000|2021-01-19 11:41:40|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|2
1611056520000|2021-01-19 11:42:00|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1611056540000|2021-01-19 11:42:20|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|4
1611056550000|2021-01-19 11:42:30|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|4
1611056560000|2021-01-19 11:42:40|2152|2151.7|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|6
1611056640000|2021-01-19 11:44:00|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1611056680000|2021-01-19 11:44:40|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|1
1611056690000|2021-01-19 11:44:50|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|2
1611056710000|2021-01-19 11:45:10|||||||||3
1611056720000|2021-01-19 11:45:20|2152.2|2151.9|2152|2151.7|2152.2|2151.9|2152|2151.7|4
1611056730000|2021-01-19 11:45:30|2151.9|2151.6|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|4
1611056750000|2021-01-19 11:45:50|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1611056760000|2021-01-19 11:46:00|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1611056790000|2021-01-19 11:46:30|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|3
1611056800000|2021-01-19 11:46:40|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1611056810000|2021-01-19 11:46:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1611056820000|2021-01-19 11:47:00|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1611056830000|2021-01-19 11:47:10|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|4
1611056840000|2021-01-19 11:47:20|2151.8|2151.5|2151.8|2151.5|2152|2151.7|2151.8|2151.5|8
1611056870000|2021-01-19 11:47:50|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|2
1611056900000|2021-01-19 11:48:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1611056920000|2021-01-19 11:48:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2
1611056930000|2021-01-19 11:48:50|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2
1611056950000|2021-01-19 11:49:10|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|3
1611056960000|2021-01-19 11:49:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|3
1611056970000|2021-01-19 11:49:30|||||||||1
1611056990000|2021-01-19 11:49:50|2152|2151.7|2152.2|2151.9|2152.2|2151.9|2152|2151.7|3
1611057000000|2021-01-19 11:50:00|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|5
1611057020000|2021-01-19 11:50:20|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1611057040000|2021-01-19 11:50:40|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1611057050000|2021-01-19 11:50:50|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|3
1611057060000|2021-01-19 11:51:00|||||||||1
1611057080000|2021-01-19 11:51:20|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1611057100000|2021-01-19 11:51:40|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2
1611057110000|2021-01-19 11:51:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1611057120000|2021-01-19 11:52:00|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1611057130000|2021-01-19 11:52:10|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|1
1611057140000|2021-01-19 11:52:20|2152.1|2151.8|2152.3|2152|2152.3|2152|2152.1|2151.8|2
1611057160000|2021-01-19 11:52:40|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|5
1611057180000|2021-01-19 11:53:00|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|5
1611057220000|2021-01-19 11:53:40|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1611057230000|2021-01-19 11:53:50|||||||||1
1611057240000|2021-01-19 11:54:00|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|5
1611057250000|2021-01-19 11:54:10|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|6
1611057290000|2021-01-19 11:54:50|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1611057330000|2021-01-19 11:55:30|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2152|2151.7|4
1611057340000|2021-01-19 11:55:40|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2152.2|2151.9|3
1611057360000|2021-01-19 11:56:00|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1611057410000|2021-01-19 11:56:50|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1611057430000|2021-01-19 11:57:10|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|4
1611057450000|2021-01-19 11:57:30|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|5
1611057460000|2021-01-19 11:57:40|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|1
1611057490000|2021-01-19 11:58:10|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|2
1611057510000|2021-01-19 11:58:30|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|1
1611057530000|2021-01-19 11:58:50|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|2
1611057540000|2021-01-19 11:59:00|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2
1611057570000|2021-01-19 11:59:30|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|4
1611057580000|2021-01-19 11:59:40|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|6
1611057600000|2021-01-19 12:00:00|2151.9|2151.6|2150.8|2150.5|2151.9|2151.6|2150.4|2150.1|58
1611057610000|2021-01-19 12:00:10|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|16
1611057620000|2021-01-19 12:00:20|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.4|2150.1|17
1611057630000|2021-01-19 12:00:30|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|4
1611057640000|2021-01-19 12:00:40|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|22
1611057660000|2021-01-19 12:01:00|||||||||3
1611057670000|2021-01-19 12:01:10|2149.8|2149.5|2149.4|2149.1|2149.8|2149.5|2149.4|2149.1|9
1611057680000|2021-01-19 12:01:20|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|60
1611057690000|2021-01-19 12:01:30|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|3
1611057710000|2021-01-19 12:01:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|9
1611057720000|2021-01-19 12:02:00|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|4
1611057730000|2021-01-19 12:02:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|9
1611057740000|2021-01-19 12:02:20|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|12
1611057750000|2021-01-19 12:02:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.1|2147.8|14
1611057760000|2021-01-19 12:02:40|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|4
1611057770000|2021-01-19 12:02:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611057780000|2021-01-19 12:03:00|2148.6|2148.3|2148.7|2148.4|2148.9|2148.6|2148.6|2148.3|10
1611057790000|2021-01-19 12:03:10|2148.6|2148.3|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|12
1611057800000|2021-01-19 12:03:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|4
1611057810000|2021-01-19 12:03:30|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|5
1611057820000|2021-01-19 12:03:40|2148.6|2148.3|2148.3|2148|2148.7|2148.4|2148.3|2148|13
1611057840000|2021-01-19 12:04:00|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|4
1611057850000|2021-01-19 12:04:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|9
1611057860000|2021-01-19 12:04:20|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|10
1611057870000|2021-01-19 12:04:30|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|3
1611057880000|2021-01-19 12:04:40|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|3
1611057890000|2021-01-19 12:04:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|8
1611057900000|2021-01-19 12:05:00|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.7|2147.4|24
1611057910000|2021-01-19 12:05:10|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|2
1611057920000|2021-01-19 12:05:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|7
1611057930000|2021-01-19 12:05:30|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|4
1611057950000|2021-01-19 12:05:50|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.3|2147|15
1611057960000|2021-01-19 12:06:00|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|6
1611057970000|2021-01-19 12:06:10|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.3|2147|10
1611057980000|2021-01-19 12:06:20|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|6
1611057990000|2021-01-19 12:06:30|2147.6|2147.3|2147.8|2147.5|2148|2147.7|2147.6|2147.3|11
1611058010000|2021-01-19 12:06:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611058030000|2021-01-19 12:07:10|2147.9|2147.6|2148.2|2147.9|2148.2|2147.9|2147.9|2147.6|6
1611058040000|2021-01-19 12:07:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1611058050000|2021-01-19 12:07:30|2148.1|2147.8|2147.6|2147.3|2148.1|2147.8|2147.6|2147.3|15
1611058060000|2021-01-19 12:07:40|2147.4|2147.1|2146.9|2146.6|2147.4|2147.1|2146.9|2146.6|19
1611058070000|2021-01-19 12:07:50|2147|2146.7|2147|2146.7|2147.1|2146.8|2147|2146.7|8
1611058080000|2021-01-19 12:08:00|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.6|2146.3|20
1611058090000|2021-01-19 12:08:10|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|16
1611058100000|2021-01-19 12:08:20|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|12
1611058110000|2021-01-19 12:08:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1611058120000|2021-01-19 12:08:40|2146.5|2146.2|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|5
1611058130000|2021-01-19 12:08:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611058150000|2021-01-19 12:09:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|4
1611058160000|2021-01-19 12:09:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1611058170000|2021-01-19 12:09:30|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|7
1611058200000|2021-01-19 12:10:00|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|5
1611058210000|2021-01-19 12:10:10|2148.5|2148.2|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|12
1611058220000|2021-01-19 12:10:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|10
1611058230000|2021-01-19 12:10:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|4
1611058240000|2021-01-19 12:10:40|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|6
1611058250000|2021-01-19 12:10:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611058260000|2021-01-19 12:11:00|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|2
1611058270000|2021-01-19 12:11:10|||||||||1
1611058300000|2021-01-19 12:11:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611058310000|2021-01-19 12:11:50|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|3
1611058320000|2021-01-19 12:12:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|4
1611058330000|2021-01-19 12:12:10|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.8|2148.5|5
1611058340000|2021-01-19 12:12:20|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|2
1611058350000|2021-01-19 12:12:30|2148.9|2148.6|2148.7|2148.4|2149|2148.7|2148.7|2148.4|4
1611058360000|2021-01-19 12:12:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1611058370000|2021-01-19 12:12:50|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611058380000|2021-01-19 12:13:00|||||||||1
1611058390000|2021-01-19 12:13:10|2148.8|2148.5|2148.7|2148.4|2149.1|2148.8|2148.7|2148.4|4
1611058400000|2021-01-19 12:13:20|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|4
1611058420000|2021-01-19 12:13:40|||||||||2
1611058430000|2021-01-19 12:13:50|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2148|2147.7|4
1611058440000|2021-01-19 12:14:00|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|4
1611058450000|2021-01-19 12:14:10|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|5
1611058460000|2021-01-19 12:14:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611058470000|2021-01-19 12:14:30|2148.4|2148.1|2148.3|2148|2148.6|2148.3|2148.3|2148|3
1611058480000|2021-01-19 12:14:40|||||||||5
1611058500000|2021-01-19 12:15:00|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|6
1611058510000|2021-01-19 12:15:10|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|3
1611058520000|2021-01-19 12:15:20|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|4
1611058530000|2021-01-19 12:15:30|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.1|2147.8|9
1611058550000|2021-01-19 12:15:50|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2148|2147.7|3
1611058570000|2021-01-19 12:16:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611058600000|2021-01-19 12:16:40|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611058610000|2021-01-19 12:16:50|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|11
1611058620000|2021-01-19 12:17:00|2147.6|2147.3|2147.7|2147.4|2147.9|2147.6|2147.5|2147.2|43
1611058630000|2021-01-19 12:17:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1611058640000|2021-01-19 12:17:20|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|8
1611058670000|2021-01-19 12:17:50|2147.7|2147.4|2148|2147.7|2148.4|2148.1|2147.5|2147.2|148
1611058680000|2021-01-19 12:18:00|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.4|2147.1|23
1611058690000|2021-01-19 12:18:10|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|33
1611058700000|2021-01-19 12:18:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|10
1611058720000|2021-01-19 12:18:40|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|4
1611058730000|2021-01-19 12:18:50|||||||||1
1611058740000|2021-01-19 12:19:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|3
1611058760000|2021-01-19 12:19:20|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|4
1611058770000|2021-01-19 12:19:30|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|2
1611058780000|2021-01-19 12:19:40|||||||||1
1611058800000|2021-01-19 12:20:00|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|3
1611058810000|2021-01-19 12:20:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|3
1611058820000|2021-01-19 12:20:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|15
1611058830000|2021-01-19 12:20:30|2147.5|2147.2|2148|2147.7|2148|2147.7|2147.5|2147.2|32
1611058840000|2021-01-19 12:20:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|5
1611058850000|2021-01-19 12:20:50|2148.3|2148|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|4
1611058860000|2021-01-19 12:21:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611058880000|2021-01-19 12:21:20|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|11
1611058890000|2021-01-19 12:21:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611058900000|2021-01-19 12:21:40|||||||||1
1611058930000|2021-01-19 12:22:10|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|5
1611058940000|2021-01-19 12:22:20|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|2
1611058950000|2021-01-19 12:22:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|7
1611058960000|2021-01-19 12:22:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611058990000|2021-01-19 12:23:10|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.2|2147.9|6
1611059000000|2021-01-19 12:23:20|2148.4|2148.1|2147.9|2147.6|2148.4|2148.1|2147.9|2147.6|6
1611059020000|2021-01-19 12:23:40|2147.8|2147.5|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|17
1611059030000|2021-01-19 12:23:50|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.3|2147|21
1611059040000|2021-01-19 12:24:00|||||||||1
1611059050000|2021-01-19 12:24:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611059060000|2021-01-19 12:24:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611059090000|2021-01-19 12:24:50|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|4
1611059100000|2021-01-19 12:25:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1611059160000|2021-01-19 12:26:00|2147.5|2147.2|2147.3|2147|2147.6|2147.3|2147.3|2147|5
1611059170000|2021-01-19 12:26:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611059180000|2021-01-19 12:26:20|2147|2146.7|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|11
1611059190000|2021-01-19 12:26:30|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|7
1611059200000|2021-01-19 12:26:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611059220000|2021-01-19 12:27:00|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|4
1611059230000|2021-01-19 12:27:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1611059240000|2021-01-19 12:27:20|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|3
1611059250000|2021-01-19 12:27:30|2147.2|2146.9|2147.6|2147.3|2147.6|2147.3|2147.2|2146.9|19
1611059270000|2021-01-19 12:27:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|3
1611059280000|2021-01-19 12:28:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1611059300000|2021-01-19 12:28:20|||||||||3
1611059310000|2021-01-19 12:28:30|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|2
1611059350000|2021-01-19 12:29:10|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|3
1611059360000|2021-01-19 12:29:20|||||||||2
1611059370000|2021-01-19 12:29:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|4
1611059380000|2021-01-19 12:29:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611059400000|2021-01-19 12:30:00|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|4
1611059410000|2021-01-19 12:30:10|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|5
1611059420000|2021-01-19 12:30:20|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|3
1611059440000|2021-01-19 12:30:40|2146.8|2146.5|2146.3|2146|2146.8|2146.5|2146.2|2145.9|20
1611059450000|2021-01-19 12:30:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611059460000|2021-01-19 12:31:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611059470000|2021-01-19 12:31:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611059480000|2021-01-19 12:31:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611059490000|2021-01-19 12:31:30|2146.6|2146.3|2146.1|2145.8|2146.6|2146.3|2146.1|2145.8|8
1611059500000|2021-01-19 12:31:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1611059510000|2021-01-19 12:31:50|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|3
1611059520000|2021-01-19 12:32:00|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|6
1611059530000|2021-01-19 12:32:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611059540000|2021-01-19 12:32:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1611059560000|2021-01-19 12:32:40|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|5
1611059580000|2021-01-19 12:33:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1611059590000|2021-01-19 12:33:10|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|27
1611059610000|2021-01-19 12:33:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611059620000|2021-01-19 12:33:40|2146|2145.7|2145.6|2145.3|2146|2145.7|2145.6|2145.3|43
1611059630000|2021-01-19 12:33:50|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|41
1611059640000|2021-01-19 12:34:00|2145.8|2145.5|2145.9|2145.6|2146|2145.7|2145.8|2145.5|8
1611059650000|2021-01-19 12:34:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611059670000|2021-01-19 12:34:30|2146.6|2146.3|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|3
1611059680000|2021-01-19 12:34:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1611059690000|2021-01-19 12:34:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611059700000|2021-01-19 12:35:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611059720000|2021-01-19 12:35:20|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|4
1611059740000|2021-01-19 12:35:40|||||||||5
1611059760000|2021-01-19 12:36:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611059770000|2021-01-19 12:36:10|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|7
1611059790000|2021-01-19 12:36:30|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|5
1611059800000|2021-01-19 12:36:40|||||||||1
1611059820000|2021-01-19 12:37:00|||||||||5
1611059830000|2021-01-19 12:37:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611059840000|2021-01-19 12:37:20|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|5
1611059860000|2021-01-19 12:37:40|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|2
1611059870000|2021-01-19 12:37:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611059880000|2021-01-19 12:38:00|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|3
1611059890000|2021-01-19 12:38:10|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|4
1611059900000|2021-01-19 12:38:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|6
1611059910000|2021-01-19 12:38:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611059930000|2021-01-19 12:38:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|8
1611059940000|2021-01-19 12:39:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|4
1611059950000|2021-01-19 12:39:10|||||||||2
1611059960000|2021-01-19 12:39:20|||||||||5
1611059990000|2021-01-19 12:39:50|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|14
1611060000000|2021-01-19 12:40:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|4
1611060010000|2021-01-19 12:40:10|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|7
1611060020000|2021-01-19 12:40:20|||||||||1
1611060030000|2021-01-19 12:40:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611060040000|2021-01-19 12:40:40|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|5
1611060070000|2021-01-19 12:41:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611060080000|2021-01-19 12:41:20|2145.9|2145.6|2146.3|2146|2146.4|2146.1|2145.9|2145.6|16
1611060090000|2021-01-19 12:41:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1611060110000|2021-01-19 12:41:50|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|3
1611060120000|2021-01-19 12:42:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|6
1611060130000|2021-01-19 12:42:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611060140000|2021-01-19 12:42:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611060160000|2021-01-19 12:42:40|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|14
1611060180000|2021-01-19 12:43:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611060200000|2021-01-19 12:43:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|5
1611060220000|2021-01-19 12:43:40|2146.8|2146.5|2146.9|2146.6|2147.3|2147|2146.8|2146.5|20
1611060230000|2021-01-19 12:43:50|2147.1|2146.8|2147.1|2146.8|2147.3|2147|2147.1|2146.8|6
1611060240000|2021-01-19 12:44:00|||||||||2
1611060270000|2021-01-19 12:44:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1611060280000|2021-01-19 12:44:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1611060290000|2021-01-19 12:44:50|||||||||3
1611060300000|2021-01-19 12:45:00|2147.5|2147.2|2147.2|2146.9|2147.7|2147.4|2147.2|2146.9|23
1611060310000|2021-01-19 12:45:10|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.2|2146.9|4
1611060320000|2021-01-19 12:45:20|2147.5|2147.2|2147.8|2147.5|2147.9|2147.6|2147.5|2147.2|10
1611060330000|2021-01-19 12:45:30|2147.9|2147.6|2147.9|2147.6|2148.1|2147.8|2147.7|2147.4|8
1611060340000|2021-01-19 12:45:40|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|6
1611060350000|2021-01-19 12:45:50|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|2
1611060360000|2021-01-19 12:46:00|2147.7|2147.4|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|9
1611060370000|2021-01-19 12:46:10|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.5|2147.2|13
1611060380000|2021-01-19 12:46:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1611060390000|2021-01-19 12:46:30|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|5
1611060400000|2021-01-19 12:46:40|2148.2|2147.9|2148.7|2148.4|2148.7|2148.4|2148.2|2147.9|12
1611060410000|2021-01-19 12:46:50|||||||||2
1611060420000|2021-01-19 12:47:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|4
1611060430000|2021-01-19 12:47:10|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|8
1611060440000|2021-01-19 12:47:20|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|2
1611060450000|2021-01-19 12:47:30|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|3
1611060460000|2021-01-19 12:47:40|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|7
1611060480000|2021-01-19 12:48:00|2148.9|2148.6|2149.4|2149.1|2149.5|2149.2|2148.9|2148.6|22
1611060490000|2021-01-19 12:48:10|2149.6|2149.3|2149.2|2148.9|2149.6|2149.3|2149.2|2148.9|9
1611060520000|2021-01-19 12:48:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611060530000|2021-01-19 12:48:50|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1611060540000|2021-01-19 12:49:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611060570000|2021-01-19 12:49:30|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|2
1611060580000|2021-01-19 12:49:40|||||||||1
1611060590000|2021-01-19 12:49:50|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|7
1611060600000|2021-01-19 12:50:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|4
1611060610000|2021-01-19 12:50:10|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|9
1611060620000|2021-01-19 12:50:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|4
1611060640000|2021-01-19 12:50:40|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.7|2148.4|3
1611060650000|2021-01-19 12:50:50|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1611060660000|2021-01-19 12:51:00|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611060670000|2021-01-19 12:51:10|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|7
1611060680000|2021-01-19 12:51:20|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|2
1611060690000|2021-01-19 12:51:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611060700000|2021-01-19 12:51:40|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|6
1611060720000|2021-01-19 12:52:00|2148.7|2148.4|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|12
1611060730000|2021-01-19 12:52:10|||||||||1
1611060740000|2021-01-19 12:52:20|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|3
1611060750000|2021-01-19 12:52:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1611060760000|2021-01-19 12:52:40|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|3
1611060770000|2021-01-19 12:52:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1611060780000|2021-01-19 12:53:00|2148.3|2148|2148|2147.7|2148.3|2148|2148|2147.7|4
1611060790000|2021-01-19 12:53:10|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.7|2147.4|14
1611060800000|2021-01-19 12:53:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1611060810000|2021-01-19 12:53:30|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|7
1611060820000|2021-01-19 12:53:40|2148|2147.7|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|7
1611060840000|2021-01-19 12:54:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1611060860000|2021-01-19 12:54:20|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|3
1611060870000|2021-01-19 12:54:30|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|5
1611060880000|2021-01-19 12:54:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|7
1611060890000|2021-01-19 12:54:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611060900000|2021-01-19 12:55:00|||||||||2
1611060910000|2021-01-19 12:55:10|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|6
1611060920000|2021-01-19 12:55:20|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|4
1611060930000|2021-01-19 12:55:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|4
1611060940000|2021-01-19 12:55:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611060960000|2021-01-19 12:56:00|2148.7|2148.4|2149|2148.7|2149.2|2148.9|2148.7|2148.4|6
1611060980000|2021-01-19 12:56:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|4
1611060990000|2021-01-19 12:56:30|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|6
1611061010000|2021-01-19 12:56:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|3
1611061040000|2021-01-19 12:57:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611061050000|2021-01-19 12:57:30|||||||||2
1611061070000|2021-01-19 12:57:50|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|5
1611061080000|2021-01-19 12:58:00|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|3
1611061090000|2021-01-19 12:58:10|2148.8|2148.5|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|3
1611061100000|2021-01-19 12:58:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|11
1611061110000|2021-01-19 12:58:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611061120000|2021-01-19 12:58:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611061140000|2021-01-19 12:59:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|4
1611061150000|2021-01-19 12:59:10|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|3
1611061160000|2021-01-19 12:59:20|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|8
1611061170000|2021-01-19 12:59:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1611061190000|2021-01-19 12:59:50|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|7
1611061200000|2021-01-19 13:00:00|2148.8|2148.5|2148.7|2148.4|2149.1|2148.8|2148.7|2148.4|31
1611061210000|2021-01-19 13:00:10|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|6
1611061220000|2021-01-19 13:00:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|3
1611061230000|2021-01-19 13:00:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1611061240000|2021-01-19 13:00:40|2148.9|2148.6|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|9
1611061250000|2021-01-19 13:00:50|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611061260000|2021-01-19 13:01:00|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|3
1611061270000|2021-01-19 13:01:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149|2148.7|7
1611061290000|2021-01-19 13:01:30|2148.8|2148.5|2148.9|2148.6|2149.1|2148.8|2148.8|2148.5|9
1611061300000|2021-01-19 13:01:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611061310000|2021-01-19 13:01:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1611061320000|2021-01-19 13:02:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611061330000|2021-01-19 13:02:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|8
1611061340000|2021-01-19 13:02:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611061350000|2021-01-19 13:02:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1611061360000|2021-01-19 13:02:40|||||||||2
1611061380000|2021-01-19 13:03:00|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|3
1611061390000|2021-01-19 13:03:10|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|3
1611061400000|2021-01-19 13:03:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|4
1611061410000|2021-01-19 13:03:30|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1611061420000|2021-01-19 13:03:40|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.2|2147.9|12
1611061430000|2021-01-19 13:03:50|||||||||3
1611061440000|2021-01-19 13:04:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|6
1611061470000|2021-01-19 13:04:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1611061480000|2021-01-19 13:04:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1611061490000|2021-01-19 13:04:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611061510000|2021-01-19 13:05:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1611061520000|2021-01-19 13:05:20|||||||||1
1611061530000|2021-01-19 13:05:30|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|2
1611061540000|2021-01-19 13:05:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611061560000|2021-01-19 13:06:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611061570000|2021-01-19 13:06:10|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|5
1611061580000|2021-01-19 13:06:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611061590000|2021-01-19 13:06:30|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|2
1611061600000|2021-01-19 13:06:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|5
1611061610000|2021-01-19 13:06:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|4
1611061620000|2021-01-19 13:07:00|||||||||2
1611061640000|2021-01-19 13:07:20|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|10
1611061650000|2021-01-19 13:07:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|12
1611061660000|2021-01-19 13:07:40|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|3
1611061670000|2021-01-19 13:07:50|2149.6|2149.3|2150.3|2150|2150.4|2150.1|2149.4|2149.1|91
1611061680000|2021-01-19 13:08:00|2150.7|2150.4|2151.2|2150.9|2151.2|2150.9|2150.7|2150.4|78
1611061690000|2021-01-19 13:08:10|2151|2150.7|2151|2150.7|2151|2150.7|2150.8|2150.5|19
1611061700000|2021-01-19 13:08:20|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|29
1611061710000|2021-01-19 13:08:30|2150.4|2150.1|2149.9|2149.6|2150.4|2150.1|2149.9|2149.6|24
1611061720000|2021-01-19 13:08:40|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.4|2149.1|9
1611061730000|2021-01-19 13:08:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|4
1611061740000|2021-01-19 13:09:00|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|5
1611061750000|2021-01-19 13:09:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1611061760000|2021-01-19 13:09:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611061770000|2021-01-19 13:09:30|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1611061800000|2021-01-19 13:10:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|22
1611061810000|2021-01-19 13:10:10|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.2|2147.9|8
1611061820000|2021-01-19 13:10:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611061830000|2021-01-19 13:10:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|6
1611061840000|2021-01-19 13:10:40|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|11
1611061850000|2021-01-19 13:10:50|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|3
1611061860000|2021-01-19 13:11:00|2147.3|2147|2147|2146.7|2147.5|2147.2|2146.8|2146.5|48
1611061880000|2021-01-19 13:11:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1611061890000|2021-01-19 13:11:30|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.3|2147|14
1611061900000|2021-01-19 13:11:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|3
1611061910000|2021-01-19 13:11:50|2147.4|2147.1|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|3
1611061920000|2021-01-19 13:12:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611061930000|2021-01-19 13:12:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|3
1611061940000|2021-01-19 13:12:20|2147.5|2147.2|2147.3|2147|2147.6|2147.3|2147.3|2147|9
1611061960000|2021-01-19 13:12:40|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|6
1611061970000|2021-01-19 13:12:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|4
1611061980000|2021-01-19 13:13:00|2147.8|2147.5|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|8
1611061990000|2021-01-19 13:13:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|5
1611062000000|2021-01-19 13:13:20|||||||||1
1611062010000|2021-01-19 13:13:30|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|3
1611062020000|2021-01-19 13:13:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611062040000|2021-01-19 13:14:00|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.8|2147.5|26
1611062050000|2021-01-19 13:14:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611062080000|2021-01-19 13:14:40|2148.1|2147.8|2148.3|2148|2148.3|2148|2148|2147.7|5
1611062100000|2021-01-19 13:15:00|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|4
1611062110000|2021-01-19 13:15:10|||||||||2
1611062130000|2021-01-19 13:15:30|||||||||1
1611062140000|2021-01-19 13:15:40|||||||||1
1611062150000|2021-01-19 13:15:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1611062160000|2021-01-19 13:16:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1611062170000|2021-01-19 13:16:10|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.7|2147.4|2
1611062190000|2021-01-19 13:16:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|8
1611062200000|2021-01-19 13:16:40|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|2
1611062210000|2021-01-19 13:16:50|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|6
1611062220000|2021-01-19 13:17:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|3
1611062240000|2021-01-19 13:17:20|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|2
1611062250000|2021-01-19 13:17:30|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|9
1611062260000|2021-01-19 13:17:40|||||||||4
1611062270000|2021-01-19 13:17:50|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|3
1611062300000|2021-01-19 13:18:20|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|6
1611062310000|2021-01-19 13:18:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|8
1611062330000|2021-01-19 13:18:50|||||||||1
1611062340000|2021-01-19 13:19:00|2146.9|2146.6|2147.3|2147|2147.3|2147|2146.9|2146.6|6
1611062350000|2021-01-19 13:19:10|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|8
1611062360000|2021-01-19 13:19:20|2147.2|2146.9|2147.3|2147|2147.4|2147.1|2147.2|2146.9|8
1611062370000|2021-01-19 13:19:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|4
1611062380000|2021-01-19 13:19:40|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|5
1611062390000|2021-01-19 13:19:50|2147.7|2147.4|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|11
1611062400000|2021-01-19 13:20:00|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2147.8|2147.5|22
1611062420000|2021-01-19 13:20:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1611062430000|2021-01-19 13:20:30|2148|2147.7|2148.4|2148.1|2148.5|2148.2|2148|2147.7|26
1611062440000|2021-01-19 13:20:40|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.3|2148|9
1611062450000|2021-01-19 13:20:50|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|4
1611062460000|2021-01-19 13:21:00|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|3
1611062500000|2021-01-19 13:21:40|2148.4|2148.1|2148|2147.7|2148.4|2148.1|2148|2147.7|2
1611062520000|2021-01-19 13:22:00|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|6
1611062530000|2021-01-19 13:22:10|2147.9|2147.6|2148|2147.7|2148.2|2147.9|2147.9|2147.6|13
1611062540000|2021-01-19 13:22:20|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|3
1611062550000|2021-01-19 13:22:30|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|7
1611062570000|2021-01-19 13:22:50|||||||||3
1611062580000|2021-01-19 13:23:00|2148.3|2148|2148.3|2148|2148.5|2148.2|2148.3|2148|16
1611062590000|2021-01-19 13:23:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611062600000|2021-01-19 13:23:20|||||||||2
1611062610000|2021-01-19 13:23:30|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|5
1611062620000|2021-01-19 13:23:40|||||||||4
1611062640000|2021-01-19 13:24:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1611062660000|2021-01-19 13:24:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611062700000|2021-01-19 13:25:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611062730000|2021-01-19 13:25:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1611062740000|2021-01-19 13:25:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611062750000|2021-01-19 13:25:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|5
1611062760000|2021-01-19 13:26:00|2147.6|2147.3|2147|2146.7|2147.6|2147.3|2147|2146.7|12
1611062770000|2021-01-19 13:26:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611062780000|2021-01-19 13:26:20|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|23
1611062790000|2021-01-19 13:26:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1611062800000|2021-01-19 13:26:40|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|4
1611062810000|2021-01-19 13:26:50|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|4
1611062830000|2021-01-19 13:27:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611062840000|2021-01-19 13:27:20|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|11
1611062860000|2021-01-19 13:27:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|5
1611062870000|2021-01-19 13:27:50|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|4
1611062880000|2021-01-19 13:28:00|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|5
1611062890000|2021-01-19 13:28:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1611062900000|2021-01-19 13:28:20|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|3
1611062910000|2021-01-19 13:28:30|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|3
1611062930000|2021-01-19 13:28:50|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|2
1611062940000|2021-01-19 13:29:00|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|3
1611062950000|2021-01-19 13:29:10|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|6
1611062960000|2021-01-19 13:29:20|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|4
1611062970000|2021-01-19 13:29:30|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|12
1611062980000|2021-01-19 13:29:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1611062990000|2021-01-19 13:29:50|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|2
1611063000000|2021-01-19 13:30:00|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|5
1611063010000|2021-01-19 13:30:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|3
1611063020000|2021-01-19 13:30:20|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|17
1611063030000|2021-01-19 13:30:30|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|3
1611063050000|2021-01-19 13:30:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611063060000|2021-01-19 13:31:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611063070000|2021-01-19 13:31:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|4
1611063080000|2021-01-19 13:31:20|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.3|2147|16
1611063100000|2021-01-19 13:31:40|||||||||1
1611063120000|2021-01-19 13:32:00|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|6
1611063140000|2021-01-19 13:32:20|2147|2146.7|2147|2146.7|2147|2146.7|2146.9|2146.6|6
1611063160000|2021-01-19 13:32:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611063170000|2021-01-19 13:32:50|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|5
1611063180000|2021-01-19 13:33:00|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|4
1611063190000|2021-01-19 13:33:10|||||||||1
1611063200000|2021-01-19 13:33:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|6
1611063210000|2021-01-19 13:33:30|2147.4|2147.1|2147|2146.7|2147.4|2147.1|2147|2146.7|13
1611063300000|2021-01-19 13:35:00|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|4
1611063310000|2021-01-19 13:35:10|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|3
1611063320000|2021-01-19 13:35:20|||||||||2
1611063330000|2021-01-19 13:35:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|9
1611063340000|2021-01-19 13:35:40|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|6
1611063350000|2021-01-19 13:35:50|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|9
1611063360000|2021-01-19 13:36:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611063370000|2021-01-19 13:36:10|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|5
1611063400000|2021-01-19 13:36:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1611063410000|2021-01-19 13:36:50|||||||||8
1611063420000|2021-01-19 13:37:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611063430000|2021-01-19 13:37:10|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|10
1611063440000|2021-01-19 13:37:20|||||||||2
1611063450000|2021-01-19 13:37:30|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|2
1611063490000|2021-01-19 13:38:10|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|9
1611063500000|2021-01-19 13:38:20|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|7
1611063520000|2021-01-19 13:38:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|3
1611063540000|2021-01-19 13:39:00|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.3|2147|8
1611063560000|2021-01-19 13:39:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|9
1611063580000|2021-01-19 13:39:40|2147|2146.7|2147.1|2146.8|2147.2|2146.9|2147|2146.7|4
1611063600000|2021-01-19 13:40:00|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|6
1611063610000|2021-01-19 13:40:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|3
1611063620000|2021-01-19 13:40:20|2147|2146.7|2147.3|2147|2147.3|2147|2147|2146.7|16
1611063630000|2021-01-19 13:40:30|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|7
1611063640000|2021-01-19 13:40:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|6
1611063650000|2021-01-19 13:40:50|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|2
1611063660000|2021-01-19 13:41:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1611063670000|2021-01-19 13:41:10|2147.2|2146.9|2146.7|2146.4|2147.4|2147.1|2146.7|2146.4|23
1611063680000|2021-01-19 13:41:20|2147|2146.7|2147.1|2146.8|2147.2|2146.9|2146.9|2146.6|10
1611063690000|2021-01-19 13:41:30|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|6
1611063700000|2021-01-19 13:41:40|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|7
1611063710000|2021-01-19 13:41:50|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|3
1611063720000|2021-01-19 13:42:00|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|3
1611063730000|2021-01-19 13:42:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|4
1611063740000|2021-01-19 13:42:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1611063750000|2021-01-19 13:42:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|6
1611063760000|2021-01-19 13:42:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|10
1611063770000|2021-01-19 13:42:50|||||||||2
1611063780000|2021-01-19 13:43:00|||||||||4
1611063790000|2021-01-19 13:43:10|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|6
1611063800000|2021-01-19 13:43:20|||||||||8
1611063810000|2021-01-19 13:43:30|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|10
1611063820000|2021-01-19 13:43:40|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|8
1611063830000|2021-01-19 13:43:50|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|4
1611063840000|2021-01-19 13:44:00|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|7
1611063850000|2021-01-19 13:44:10|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|12
1611063860000|2021-01-19 13:44:20|2147.5|2147.2|2147.3|2147|2147.6|2147.3|2147.3|2147|5
1611063880000|2021-01-19 13:44:40|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|3
1611063890000|2021-01-19 13:44:50|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|3
1611063900000|2021-01-19 13:45:00|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|6
1611063910000|2021-01-19 13:45:10|||||||||5
1611063920000|2021-01-19 13:45:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.2|2146.9|8
1611063930000|2021-01-19 13:45:30|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.2|2146.9|13
1611063940000|2021-01-19 13:45:40|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|10
1611063950000|2021-01-19 13:45:50|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|5
1611063960000|2021-01-19 13:46:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1611063970000|2021-01-19 13:46:10|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|15
1611063980000|2021-01-19 13:46:20|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|5
1611063990000|2021-01-19 13:46:30|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|14
1611064000000|2021-01-19 13:46:40|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|10
1611064010000|2021-01-19 13:46:50|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|11
1611064020000|2021-01-19 13:47:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1611064030000|2021-01-19 13:47:10|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|4
1611064040000|2021-01-19 13:47:20|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|7
1611064050000|2021-01-19 13:47:30|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|29
1611064060000|2021-01-19 13:47:40|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|7
1611064070000|2021-01-19 13:47:50|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|6
1611064080000|2021-01-19 13:48:00|2148.7|2148.4|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|18
1611064090000|2021-01-19 13:48:10|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|5
1611064100000|2021-01-19 13:48:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611064110000|2021-01-19 13:48:30|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|3
1611064120000|2021-01-19 13:48:40|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|3
1611064130000|2021-01-19 13:48:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611064140000|2021-01-19 13:49:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|5
1611064160000|2021-01-19 13:49:20|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|13
1611064180000|2021-01-19 13:49:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1611064190000|2021-01-19 13:49:50|||||||||3
1611064200000|2021-01-19 13:50:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1611064210000|2021-01-19 13:50:10|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|6
1611064220000|2021-01-19 13:50:20|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|9
1611064230000|2021-01-19 13:50:30|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.3|2148|6
1611064240000|2021-01-19 13:50:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|3
1611064250000|2021-01-19 13:50:50|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|8
1611064260000|2021-01-19 13:51:00|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|3
1611064270000|2021-01-19 13:51:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1611064300000|2021-01-19 13:51:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611064310000|2021-01-19 13:51:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1611064320000|2021-01-19 13:52:00|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|3
1611064330000|2021-01-19 13:52:10|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|3
1611064340000|2021-01-19 13:52:20|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.3|2147|6
1611064350000|2021-01-19 13:52:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|6
1611064360000|2021-01-19 13:52:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1611064370000|2021-01-19 13:52:50|2148|2147.7|2148|2147.7|2148|2147.7|2147.9|2147.6|6
1611064390000|2021-01-19 13:53:10|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|2
1611064410000|2021-01-19 13:53:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1611064420000|2021-01-19 13:53:40|2147.7|2147.4|2147.3|2147|2147.7|2147.4|2147.3|2147|8
1611064430000|2021-01-19 13:53:50|||||||||1
1611064440000|2021-01-19 13:54:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1611064450000|2021-01-19 13:54:10|2147.3|2147|2146.9|2146.6|2147.3|2147|2146.9|2146.6|4
1611064470000|2021-01-19 13:54:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|8
1611064490000|2021-01-19 13:54:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|13
1611064510000|2021-01-19 13:55:10|2147.1|2146.8|2147.2|2146.9|2147.3|2147|2147.1|2146.8|9
1611064530000|2021-01-19 13:55:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611064540000|2021-01-19 13:55:40|2147.1|2146.8|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|6
1611064550000|2021-01-19 13:55:50|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|8
1611064560000|2021-01-19 13:56:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611064570000|2021-01-19 13:56:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.3|2146|16
1611064580000|2021-01-19 13:56:20|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|9
1611064590000|2021-01-19 13:56:30|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|8
1611064600000|2021-01-19 13:56:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|18
1611064610000|2021-01-19 13:56:50|2146|2145.7|2146.3|2146|2146.3|2146|2146|2145.7|27
1611064620000|2021-01-19 13:57:00|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.2|2145.9|16
1611064630000|2021-01-19 13:57:10|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.8|2145.5|15
1611064640000|2021-01-19 13:57:20|2145.8|2145.5|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|19
1611064650000|2021-01-19 13:57:30|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|10
1611064670000|2021-01-19 13:57:50|2146.1|2145.8|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|15
1611064680000|2021-01-19 13:58:00|2146.5|2146.2|2146.3|2146|2146.6|2146.3|2146.2|2145.9|23
1611064690000|2021-01-19 13:58:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611064700000|2021-01-19 13:58:20|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|4
1611064710000|2021-01-19 13:58:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611064730000|2021-01-19 13:58:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|4
1611064740000|2021-01-19 13:59:00|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|5
1611064750000|2021-01-19 13:59:10|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|2
1611064760000|2021-01-19 13:59:20|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|3
1611064770000|2021-01-19 13:59:30|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|17
1611064780000|2021-01-19 13:59:40|2147|2146.7|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|16
1611064790000|2021-01-19 13:59:50|2146.8|2146.5|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|8
1611064800000|2021-01-19 14:00:00|2146.5|2146.2|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|11
1611064810000|2021-01-19 14:00:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611064820000|2021-01-19 14:00:20|2146.9|2146.6|2146.8|2146.5|2147|2146.7|2146.7|2146.4|7
1611064830000|2021-01-19 14:00:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|3
1611064840000|2021-01-19 14:00:40|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|2
1611064850000|2021-01-19 14:00:50|||||||||1
1611064860000|2021-01-19 14:01:00|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|8
1611064870000|2021-01-19 14:01:10|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|4
1611064880000|2021-01-19 14:01:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|3
1611064890000|2021-01-19 14:01:30|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|3
1611064900000|2021-01-19 14:01:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1611064910000|2021-01-19 14:01:50|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|22
1611064920000|2021-01-19 14:02:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611064930000|2021-01-19 14:02:10|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|9
1611064950000|2021-01-19 14:02:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611064960000|2021-01-19 14:02:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1611064980000|2021-01-19 14:03:00|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|7
1611064990000|2021-01-19 14:03:10|2147.2|2146.9|2147.3|2147|2147.4|2147.1|2147.2|2146.9|6
1611065000000|2021-01-19 14:03:20|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|4
1611065010000|2021-01-19 14:03:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611065020000|2021-01-19 14:03:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1611065040000|2021-01-19 14:04:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|4
1611065050000|2021-01-19 14:04:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2
1611065060000|2021-01-19 14:04:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|4
1611065070000|2021-01-19 14:04:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|5
1611065090000|2021-01-19 14:04:50|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|7
1611065100000|2021-01-19 14:05:00|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|7
1611065110000|2021-01-19 14:05:10|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|7
1611065120000|2021-01-19 14:05:20|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|15
1611065130000|2021-01-19 14:05:30|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|5
1611065140000|2021-01-19 14:05:40|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|9
1611065150000|2021-01-19 14:05:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|8
1611065180000|2021-01-19 14:06:20|||||||||1
1611065190000|2021-01-19 14:06:30|||||||||9
1611065200000|2021-01-19 14:06:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|7
1611065210000|2021-01-19 14:06:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611065220000|2021-01-19 14:07:00|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|7
1611065230000|2021-01-19 14:07:10|2147.4|2147.1|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|10
1611065240000|2021-01-19 14:07:20|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|3
1611065260000|2021-01-19 14:07:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|5
1611065280000|2021-01-19 14:08:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|4
1611065290000|2021-01-19 14:08:10|2147.7|2147.4|2148.5|2148.2|2148.5|2148.2|2147.7|2147.4|54
1611065300000|2021-01-19 14:08:20|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|10
1611065310000|2021-01-19 14:08:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1611065340000|2021-01-19 14:09:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|3
1611065350000|2021-01-19 14:09:10|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|6
1611065360000|2021-01-19 14:09:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|5
1611065370000|2021-01-19 14:09:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|4
1611065380000|2021-01-19 14:09:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611065400000|2021-01-19 14:10:00|||||||||1
1611065410000|2021-01-19 14:10:10|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|4
1611065420000|2021-01-19 14:10:20|2148.8|2148.5|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|13
1611065430000|2021-01-19 14:10:30|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|5
1611065440000|2021-01-19 14:10:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|27
1611065450000|2021-01-19 14:10:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|12
1611065460000|2021-01-19 14:11:00|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.3|2148|10
1611065470000|2021-01-19 14:11:10|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|5
1611065490000|2021-01-19 14:11:30|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|12
1611065500000|2021-01-19 14:11:40|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|8
1611065510000|2021-01-19 14:11:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|7
1611065520000|2021-01-19 14:12:00|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.3|2148|19
1611065530000|2021-01-19 14:12:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611065540000|2021-01-19 14:12:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611065550000|2021-01-19 14:12:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611065560000|2021-01-19 14:12:40|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|8
1611065570000|2021-01-19 14:12:50|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2148.3|2148|5
1611065580000|2021-01-19 14:13:00|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|3
1611065590000|2021-01-19 14:13:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611065600000|2021-01-19 14:13:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611065610000|2021-01-19 14:13:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611065620000|2021-01-19 14:13:40|2148.3|2148|2148.7|2148.4|2148.7|2148.4|2148.3|2148|8
1611065640000|2021-01-19 14:14:00|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|14
1611065650000|2021-01-19 14:14:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|6
1611065670000|2021-01-19 14:14:30|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|7
1611065680000|2021-01-19 14:14:40|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|20
1611065690000|2021-01-19 14:14:50|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611065700000|2021-01-19 14:15:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|4
1611065710000|2021-01-19 14:15:10|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|5
1611065720000|2021-01-19 14:15:20|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|8
1611065730000|2021-01-19 14:15:30|||||||||4
1611065740000|2021-01-19 14:15:40|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|3
1611065750000|2021-01-19 14:15:50|2149|2148.7|2149|2148.7|2149|2148.7|2148.8|2148.5|10
1611065760000|2021-01-19 14:16:00|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|20
1611065770000|2021-01-19 14:16:10|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|7
1611065780000|2021-01-19 14:16:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611065790000|2021-01-19 14:16:30|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|10
1611065800000|2021-01-19 14:16:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611065810000|2021-01-19 14:16:50|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|6
1611065820000|2021-01-19 14:17:00|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|13
1611065830000|2021-01-19 14:17:10|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.5|2148.2|12
1611065840000|2021-01-19 14:17:20|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|8
1611065850000|2021-01-19 14:17:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|7
1611065860000|2021-01-19 14:17:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|5
1611065870000|2021-01-19 14:17:50|2148.9|2148.6|2149.1|2148.8|2149.2|2148.9|2148.9|2148.6|12
1611065880000|2021-01-19 14:18:00|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|4
1611065890000|2021-01-19 14:18:10|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|16
1611065900000|2021-01-19 14:18:20|2149.5|2149.2|2149.6|2149.3|2149.8|2149.5|2149.5|2149.2|6
1611065910000|2021-01-19 14:18:30|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|2
1611065920000|2021-01-19 14:18:40|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|16
1611065930000|2021-01-19 14:18:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|5
1611065940000|2021-01-19 14:19:00|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|16
1611065950000|2021-01-19 14:19:10|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|9
1611065960000|2021-01-19 14:19:20|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|6
1611065970000|2021-01-19 14:19:30|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|4
1611065980000|2021-01-19 14:19:40|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|6
1611065990000|2021-01-19 14:19:50|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|2
1611066010000|2021-01-19 14:20:10|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|6
1611066020000|2021-01-19 14:20:20|2149.8|2149.5|2150.5|2150.2|2150.5|2150.2|2149.8|2149.5|47
1611066030000|2021-01-19 14:20:30|2150.4|2150.1|2150.3|2150|2150.5|2150.2|2150.3|2150|17
1611066040000|2021-01-19 14:20:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|4
1611066050000|2021-01-19 14:20:50|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2
1611066060000|2021-01-19 14:21:00|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.3|2150|4
1611066070000|2021-01-19 14:21:10|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|4
1611066080000|2021-01-19 14:21:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|16
1611066090000|2021-01-19 14:21:30|2150.5|2150.2|2150.3|2150|2150.6|2150.3|2150.3|2150|19
1611066100000|2021-01-19 14:21:40|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1611066110000|2021-01-19 14:21:50|2150.6|2150.3|2150.6|2150.3|2150.7|2150.4|2150.6|2150.3|6
1611066120000|2021-01-19 14:22:00|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|9
1611066130000|2021-01-19 14:22:10|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150.5|2150.2|18
1611066140000|2021-01-19 14:22:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1611066150000|2021-01-19 14:22:30|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|4
1611066160000|2021-01-19 14:22:40|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|15
1611066170000|2021-01-19 14:22:50|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|9
1611066180000|2021-01-19 14:23:00|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|8
1611066190000|2021-01-19 14:23:10|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|17
1611066200000|2021-01-19 14:23:20|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|11
1611066210000|2021-01-19 14:23:30|2150.4|2150.1|2150.1|2149.8|2150.4|2150.1|2150.1|2149.8|24
1611066220000|2021-01-19 14:23:40|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|8
1611066230000|2021-01-19 14:23:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|6
1611066240000|2021-01-19 14:24:00|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|27
1611066250000|2021-01-19 14:24:10|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|4
1611066260000|2021-01-19 14:24:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611066270000|2021-01-19 14:24:30|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|9
1611066280000|2021-01-19 14:24:40|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|9
1611066290000|2021-01-19 14:24:50|2150.3|2150|2150.3|2150|2150.5|2150.2|2150.2|2149.9|7
1611066300000|2021-01-19 14:25:00|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|26
1611066310000|2021-01-19 14:25:10|2150.4|2150.1|2150.1|2149.8|2150.4|2150.1|2150.1|2149.8|10
1611066320000|2021-01-19 14:25:20|2150|2149.7|2149.8|2149.5|2150.1|2149.8|2149.7|2149.4|19
1611066330000|2021-01-19 14:25:30|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|12
1611066340000|2021-01-19 14:25:40|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|17
1611066350000|2021-01-19 14:25:50|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.1|2148.8|36
1611066360000|2021-01-19 14:26:00|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|8
1611066370000|2021-01-19 14:26:10|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|9
1611066380000|2021-01-19 14:26:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|14
1611066390000|2021-01-19 14:26:30|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|5
1611066400000|2021-01-19 14:26:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|3
1611066410000|2021-01-19 14:26:50|2149.2|2148.9|2149.3|2149|2149.4|2149.1|2149.1|2148.8|39
1611066420000|2021-01-19 14:27:00|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|33
1611066430000|2021-01-19 14:27:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|7
1611066440000|2021-01-19 14:27:20|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|20
1611066450000|2021-01-19 14:27:30|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.3|2148|14
1611066460000|2021-01-19 14:27:40|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.5|2148.2|14
1611066470000|2021-01-19 14:27:50|||||||||5
1611066480000|2021-01-19 14:28:00|2148.7|2148.4|2149.1|2148.8|2149.1|2148.8|2148.6|2148.3|29
1611066490000|2021-01-19 14:28:10|2149.2|2148.9|2148.9|2148.6|2149.3|2149|2148.9|2148.6|17
1611066500000|2021-01-19 14:28:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149|2148.7|11
1611066510000|2021-01-19 14:28:30|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|7
1611066520000|2021-01-19 14:28:40|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|3
1611066530000|2021-01-19 14:28:50|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|11
1611066540000|2021-01-19 14:29:00|2148.6|2148.3|2148.5|2148.2|2148.9|2148.6|2148.4|2148.1|16
1611066550000|2021-01-19 14:29:10|2148.6|2148.3|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|3
1611066560000|2021-01-19 14:29:20|2149|2148.7|2149.4|2149.1|2149.5|2149.2|2149|2148.7|45
1611066570000|2021-01-19 14:29:30|2149.5|2149.2|2149.2|2148.9|2149.5|2149.2|2149.2|2148.9|36
1611066580000|2021-01-19 14:29:40|2149|2148.7|2149.6|2149.3|2149.8|2149.5|2149|2148.7|35
1611066590000|2021-01-19 14:29:50|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.3|2149|21
1611066600000|2021-01-19 14:30:00|2149.6|2149.3|2150.4|2150.1|2150.4|2150.1|2148.9|2148.6|774
1611066610000|2021-01-19 14:30:10|2150|2149.7|2150.2|2149.9|2150.8|2150.5|2149.6|2149.3|417
1611066620000|2021-01-19 14:30:20|2150.3|2150|2150.7|2150.4|2150.7|2150.4|2150.1|2149.8|199
1611066630000|2021-01-19 14:30:30|2150.6|2150.3|2150.2|2149.9|2150.7|2150.4|2150.2|2149.9|181
1611066640000|2021-01-19 14:30:40|2150.1|2149.8|2150.3|2150|2150.7|2150.4|2150|2149.7|274
1611066650000|2021-01-19 14:30:50|2150.4|2150.1|2149.3|2149|2150.7|2150.4|2149.3|2149|279
1611066660000|2021-01-19 14:31:00|2148.7|2148.4|2145.3|2145|2149.1|2148.8|2145.3|2145|409
1611066670000|2021-01-19 14:31:10|2144.2|2143.9|2144.4|2144.1|2144.6|2144.3|2143.1|2142.8|468
1611066680000|2021-01-19 14:31:20|2144.5|2144.2|2145.6|2145.3|2146.1|2145.8|2144.2|2143.9|303
1611066690000|2021-01-19 14:31:30|2145.5|2145.2|2145.4|2145.1|2146|2145.7|2144.9|2144.6|133
1611066700000|2021-01-19 14:31:40|2145.7|2145.4|2147.3|2147|2147.5|2147.2|2145.5|2145.2|132
1611066710000|2021-01-19 14:31:50|2147.4|2147.1|2146|2145.7|2147.4|2147.1|2145.9|2145.6|170
1611066720000|2021-01-19 14:32:00|2145.9|2145.6|2145.7|2145.4|2146.1|2145.8|2144.3|2144|158
1611066730000|2021-01-19 14:32:10|2146.4|2146.1|2145.9|2145.6|2146.5|2146.2|2145.1|2144.8|200
1611066740000|2021-01-19 14:32:20|2146|2145.7|2145.9|2145.6|2146.3|2146|2145.5|2145.2|82
1611066750000|2021-01-19 14:32:30|2146.1|2145.8|2147.4|2147.1|2148|2147.7|2145.9|2145.6|152
1611066760000|2021-01-19 14:32:40|2147.3|2147|2144.6|2144.3|2147.3|2147|2144.4|2144.1|128
1611066770000|2021-01-19 14:32:50|2144.7|2144.4|2144.1|2143.8|2144.7|2144.4|2143.9|2143.6|115
1611066780000|2021-01-19 14:33:00|2144.2|2143.9|2144.2|2143.9|2144.9|2144.6|2143.2|2142.9|194
1611066790000|2021-01-19 14:33:10|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2143.4|2143.1|97
1611066800000|2021-01-19 14:33:20|2144.5|2144.2|2145.4|2145.1|2145.4|2145.1|2144.1|2143.8|60
1611066810000|2021-01-19 14:33:30|2145.7|2145.4|2144.8|2144.5|2146.3|2146|2144.8|2144.5|112
1611066820000|2021-01-19 14:33:40|2145|2144.7|2144.4|2144.1|2145|2144.7|2143.8|2143.5|134
1611066830000|2021-01-19 14:33:50|2144.2|2143.9|2143.9|2143.6|2144.5|2144.2|2143.6|2143.3|136
1611066840000|2021-01-19 14:34:00|2143.7|2143.4|2141.1|2140.8|2143.7|2143.4|2141|2140.7|507
1611066850000|2021-01-19 14:34:10|2141|2140.7|2140.2|2139.9|2141.4|2141.1|2139.9|2139.6|390
1611066860000|2021-01-19 14:34:20|2140.5|2140.2|2140.2|2139.9|2141.1|2140.8|2140.2|2139.9|116
1611066870000|2021-01-19 14:34:30|2140.3|2140|2142.1|2141.8|2142.5|2142.2|2140|2139.7|202
1611066880000|2021-01-19 14:34:40|2142.5|2142.2|2142.7|2142.4|2142.8|2142.5|2142|2141.7|86
1611066890000|2021-01-19 14:34:50|2143.1|2142.8|2143.4|2143.1|2144.2|2143.9|2142.9|2142.6|130
1611066900000|2021-01-19 14:35:00|2143.8|2143.5|2144|2143.7|2144.5|2144.2|2143.5|2143.2|164
1611066910000|2021-01-19 14:35:10|2144.1|2143.8|2143.8|2143.5|2145.1|2144.8|2143.2|2142.9|312
1611066920000|2021-01-19 14:35:20|2143.7|2143.4|2142|2141.7|2143.7|2143.4|2141.7|2141.4|143
1611066930000|2021-01-19 14:35:30|2141.7|2141.4|2142.2|2141.9|2142.6|2142.3|2141.6|2141.3|82
1611066940000|2021-01-19 14:35:40|2142|2141.7|2142.7|2142.4|2143|2142.7|2142|2141.7|157
1611066950000|2021-01-19 14:35:50|2143|2142.7|2142.1|2141.8|2143.3|2143|2142.1|2141.8|84
1611066960000|2021-01-19 14:36:00|2142|2141.7|2142.6|2142.3|2143.8|2143.5|2142|2141.7|147
1611066970000|2021-01-19 14:36:10|2143.2|2142.9|2144.2|2143.9|2144.3|2144|2142.9|2142.6|72
1611066980000|2021-01-19 14:36:20|2143.9|2143.6|2143.7|2143.4|2144.1|2143.8|2143.3|2143|48
1611066990000|2021-01-19 14:36:30|2143.8|2143.5|2142|2141.7|2143.8|2143.5|2141.8|2141.5|63
1611067000000|2021-01-19 14:36:40|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.4|2141.1|225
1611067010000|2021-01-19 14:36:50|2141.8|2141.5|2142.1|2141.8|2143.2|2142.9|2141.5|2141.2|111
1611067020000|2021-01-19 14:37:00|2141.9|2141.6|2141.3|2141|2142.5|2142.2|2141.3|2141|138
1611067030000|2021-01-19 14:37:10|2141.1|2140.8|2141.1|2140.8|2141.5|2141.2|2141|2140.7|118
1611067040000|2021-01-19 14:37:20|2142|2141.7|2141.5|2141.2|2142|2141.7|2141.2|2140.9|85
1611067050000|2021-01-19 14:37:30|2141.6|2141.3|2142.5|2142.2|2142.7|2142.4|2141.6|2141.3|76
1611067060000|2021-01-19 14:37:40|2142.6|2142.3|2143.3|2143|2143.5|2143.2|2142.2|2141.9|79
1611067070000|2021-01-19 14:37:50|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2142.4|2142.1|61
1611067080000|2021-01-19 14:38:00|2143.3|2143|2144.6|2144.3|2144.9|2144.6|2143.3|2143|106
1611067090000|2021-01-19 14:38:10|2144.7|2144.4|2146.7|2146.4|2146.9|2146.6|2144.7|2144.4|148
1611067100000|2021-01-19 14:38:20|2146.6|2146.3|2146.6|2146.3|2147.3|2147|2146|2145.7|115
1611067110000|2021-01-19 14:38:30|2146.4|2146.1|2147|2146.7|2147.6|2147.3|2146.3|2146|107
1611067120000|2021-01-19 14:38:40|2146.9|2146.6|2147.3|2147|2147.8|2147.5|2146.5|2146.2|93
1611067130000|2021-01-19 14:38:50|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2146.5|2146.2|47
1611067140000|2021-01-19 14:39:00|2147|2146.7|2148.6|2148.3|2148.6|2148.3|2147|2146.7|173
1611067150000|2021-01-19 14:39:10|2148.4|2148.1|2148.8|2148.5|2148.9|2148.6|2148.1|2147.8|104
1611067160000|2021-01-19 14:39:20|2148.7|2148.4|2148.8|2148.5|2149.3|2149|2148.4|2148.1|83
1611067170000|2021-01-19 14:39:30|2148.9|2148.6|2148.9|2148.6|2149.1|2148.8|2148.2|2147.9|91
1611067180000|2021-01-19 14:39:40|2148.8|2148.5|2147.9|2147.6|2148.8|2148.5|2147.4|2147.1|96
1611067190000|2021-01-19 14:39:50|2147.7|2147.4|2146.8|2146.5|2148.3|2148|2146.7|2146.4|76
1611067200000|2021-01-19 14:40:00|2147.2|2146.9|2146.3|2146|2147.6|2147.3|2145.9|2145.6|148
1611067210000|2021-01-19 14:40:10|2146.1|2145.8|2147.2|2146.9|2147.8|2147.5|2146|2145.7|120
1611067220000|2021-01-19 14:40:20|2147.1|2146.8|2146.1|2145.8|2147.1|2146.8|2145.5|2145.2|145
1611067230000|2021-01-19 14:40:30|2146.3|2146|2144.8|2144.5|2146.4|2146.1|2144.3|2144|106
1611067240000|2021-01-19 14:40:40|2144.9|2144.6|2145.5|2145.2|2145.6|2145.3|2144.4|2144.1|97
1611067250000|2021-01-19 14:40:50|2145.8|2145.5|2146.8|2146.5|2147.5|2147.2|2145.8|2145.5|176
1611067260000|2021-01-19 14:41:00|2146.7|2146.4|2147.4|2147.1|2147.8|2147.5|2146.6|2146.3|130
1611067270000|2021-01-19 14:41:10|2147.2|2146.9|2146.4|2146.1|2147.2|2146.9|2145.8|2145.5|65
1611067280000|2021-01-19 14:41:20|2146.8|2146.5|2146.3|2146|2146.8|2146.5|2146|2145.7|72
1611067290000|2021-01-19 14:41:30|2146.1|2145.8|2145.1|2144.8|2146.2|2145.9|2145.1|2144.8|68
1611067300000|2021-01-19 14:41:40|2144.9|2144.6|2144.3|2144|2145.5|2145.2|2144.3|2144|99
1611067310000|2021-01-19 14:41:50|2144.2|2143.9|2143.8|2143.5|2144.4|2144.1|2143.5|2143.2|87
1611067320000|2021-01-19 14:42:00|2144|2143.7|2144|2143.7|2144.5|2144.2|2144|2143.7|96
1611067330000|2021-01-19 14:42:10|2143.8|2143.5|2143.7|2143.4|2144.5|2144.2|2143.7|2143.4|68
1611067340000|2021-01-19 14:42:20|2144|2143.7|2144.4|2144.1|2144.4|2144.1|2144|2143.7|46
1611067350000|2021-01-19 14:42:30|2144.2|2143.9|2146.7|2146.4|2146.7|2146.4|2144.2|2143.9|119
1611067360000|2021-01-19 14:42:40|2146.8|2146.5|2148|2147.7|2148.2|2147.9|2146.8|2146.5|105
1611067370000|2021-01-19 14:42:50|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2147.7|2147.4|73
1611067380000|2021-01-19 14:43:00|2148.6|2148.3|2148.2|2147.9|2148.9|2148.6|2147.9|2147.6|113
1611067390000|2021-01-19 14:43:10|2148|2147.7|2147.7|2147.4|2148.4|2148.1|2147.7|2147.4|83
1611067400000|2021-01-19 14:43:20|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.1|2146.8|50
1611067410000|2021-01-19 14:43:30|2147.7|2147.4|2148.2|2147.9|2148.6|2148.3|2147.7|2147.4|50
1611067420000|2021-01-19 14:43:40|2148.1|2147.8|2147.8|2147.5|2148.3|2148|2147.4|2147.1|49
1611067430000|2021-01-19 14:43:50|2147.9|2147.6|2148.7|2148.4|2148.7|2148.4|2147.9|2147.6|38
1611067440000|2021-01-19 14:44:00|2148.6|2148.3|2148.7|2148.4|2149.1|2148.8|2148.5|2148.2|105
1611067450000|2021-01-19 14:44:10|2148.5|2148.2|2148.9|2148.6|2149|2148.7|2148.1|2147.8|72
1611067460000|2021-01-19 14:44:20|2149|2148.7|2148.1|2147.8|2149|2148.7|2147.5|2147.2|48
1611067470000|2021-01-19 14:44:30|2148|2147.7|2148.9|2148.6|2149.2|2148.9|2148|2147.7|35
1611067480000|2021-01-19 14:44:40|2148.8|2148.5|2149.2|2148.9|2149.4|2149.1|2148.8|2148.5|116
1611067490000|2021-01-19 14:44:50|2149.4|2149.1|2149|2148.7|2150|2149.7|2149|2148.7|81
1611067500000|2021-01-19 14:45:00|2148.8|2148.5|2149.4|2149.1|2149.7|2149.4|2147.9|2147.6|103
1611067510000|2021-01-19 14:45:10|2149.1|2148.8|2150|2149.7|2150|2149.7|2148.9|2148.6|74
1611067520000|2021-01-19 14:45:20|2149.8|2149.5|2150|2149.7|2150.3|2150|2149.5|2149.2|153
1611067530000|2021-01-19 14:45:30|2149.5|2149.2|2149.8|2149.5|2150|2149.7|2149.3|2149|36
1611067540000|2021-01-19 14:45:40|2149.9|2149.6|2150.2|2149.9|2150.3|2150|2149.8|2149.5|130
1611067550000|2021-01-19 14:45:50|2150.3|2150|2149.4|2149.1|2150.4|2150.1|2149.2|2148.9|79
1611067560000|2021-01-19 14:46:00|2149.5|2149.2|2148.6|2148.3|2149.8|2149.5|2148.4|2148.1|113
1611067570000|2021-01-19 14:46:10|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2147.5|2147.2|118
1611067580000|2021-01-19 14:46:20|2148.2|2147.9|2148.1|2147.8|2148.5|2148.2|2147.9|2147.6|29
1611067590000|2021-01-19 14:46:30|2147.9|2147.6|2148.2|2147.9|2148.3|2148|2147.8|2147.5|31
1611067600000|2021-01-19 14:46:40|2148.1|2147.8|2148.3|2148|2148.5|2148.2|2148.1|2147.8|30
1611067610000|2021-01-19 14:46:50|2148.2|2147.9|2148.8|2148.5|2149.4|2149.1|2148|2147.7|74
1611067620000|2021-01-19 14:47:00|2148.9|2148.6|2148.5|2148.2|2149.6|2149.3|2148.5|2148.2|89
1611067630000|2021-01-19 14:47:10|2148.2|2147.9|2146.3|2146|2148.2|2147.9|2146.3|2146|141
1611067640000|2021-01-19 14:47:20|2146.4|2146.1|2147.8|2147.5|2147.8|2147.5|2146.2|2145.9|88
1611067650000|2021-01-19 14:47:30|2147.9|2147.6|2146.3|2146|2147.9|2147.6|2146.2|2145.9|61
1611067660000|2021-01-19 14:47:40|2146.2|2145.9|2145.5|2145.2|2146.3|2146|2145.5|2145.2|70
1611067670000|2021-01-19 14:47:50|2145.6|2145.3|2144.7|2144.4|2145.7|2145.4|2144.7|2144.4|69
1611067680000|2021-01-19 14:48:00|2145.1|2144.8|2145.3|2145|2146.6|2146.3|2144.7|2144.4|179
1611067690000|2021-01-19 14:48:10|2145.2|2144.9|2145.1|2144.8|2145.4|2145.1|2145|2144.7|42
1611067700000|2021-01-19 14:48:20|2144.8|2144.5|2144.2|2143.9|2145|2144.7|2144.1|2143.8|50
1611067710000|2021-01-19 14:48:30|2144|2143.7|2142.8|2142.5|2144.1|2143.8|2142.8|2142.5|193
1611067720000|2021-01-19 14:48:40|2142.9|2142.6|2143.4|2143.1|2144.1|2143.8|2142.8|2142.5|85
1611067730000|2021-01-19 14:48:50|2143.5|2143.2|2142.8|2142.5|2143.6|2143.3|2142.8|2142.5|49
1611067740000|2021-01-19 14:49:00|2142.9|2142.6|2143.2|2142.9|2143.5|2143.2|2142.7|2142.4|87
1611067750000|2021-01-19 14:49:10|2143.4|2143.1|2142.3|2142|2143.4|2143.1|2142.3|2142|197
1611067760000|2021-01-19 14:49:20|2142.5|2142.2|2142.6|2142.3|2142.9|2142.6|2142|2141.7|117
1611067770000|2021-01-19 14:49:30|2142.7|2142.4|2142.2|2141.9|2143.1|2142.8|2142.1|2141.8|142
1611067780000|2021-01-19 14:49:40|2142.5|2142.2|2142.3|2142|2142.7|2142.4|2142.1|2141.8|69
1611067790000|2021-01-19 14:49:50|2142.1|2141.8|2143.2|2142.9|2143.2|2142.9|2142.1|2141.8|53
1611067800000|2021-01-19 14:50:00|2143.3|2143|2142.8|2142.5|2143.3|2143|2142.4|2142.1|107
1611067810000|2021-01-19 14:50:10|2143.3|2143|2144.7|2144.4|2144.7|2144.4|2143.2|2142.9|101
1611067820000|2021-01-19 14:50:20|2144.8|2144.5|2142.1|2141.8|2144.8|2144.5|2142|2141.7|124
1611067830000|2021-01-19 14:50:30|2141.8|2141.5|2141.2|2140.9|2141.8|2141.5|2141|2140.7|236
1611067840000|2021-01-19 14:50:40|2141.3|2141|2141.4|2141.1|2141.8|2141.5|2141.1|2140.8|72
1611067850000|2021-01-19 14:50:50|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.2|2140.9|47
1611067860000|2021-01-19 14:51:00|2141.4|2141.1|2142.2|2141.9|2142.2|2141.9|2141.4|2141.1|75
1611067870000|2021-01-19 14:51:10|2142.4|2142.1|2142.9|2142.6|2143.3|2143|2142.4|2142.1|76
1611067880000|2021-01-19 14:51:20|2142.8|2142.5|2143.4|2143.1|2144.1|2143.8|2142.5|2142.2|80
1611067890000|2021-01-19 14:51:30|2143.5|2143.2|2143.6|2143.3|2143.8|2143.5|2143.2|2142.9|208
1611067900000|2021-01-19 14:51:40|2143.8|2143.5|2144|2143.7|2144|2143.7|2142.8|2142.5|66
1611067910000|2021-01-19 14:51:50|2143.9|2143.6|2143.7|2143.4|2144|2143.7|2143.5|2143.2|51
1611067920000|2021-01-19 14:52:00|2143.8|2143.5|2144.7|2144.4|2144.8|2144.5|2143.8|2143.5|97
1611067930000|2021-01-19 14:52:10|2144.6|2144.3|2144.5|2144.2|2144.9|2144.6|2144.3|2144|28
1611067940000|2021-01-19 14:52:20|2144.4|2144.1|2144.8|2144.5|2144.8|2144.5|2143.9|2143.6|65
1611067950000|2021-01-19 14:52:30|2144.6|2144.3|2144.9|2144.6|2145.4|2145.1|2144.5|2144.2|73
1611067960000|2021-01-19 14:52:40|2144.8|2144.5|2143.6|2143.3|2144.8|2144.5|2143.5|2143.2|84
1611067970000|2021-01-19 14:52:50|2143.5|2143.2|2143.4|2143.1|2143.6|2143.3|2143.2|2142.9|57
1611067980000|2021-01-19 14:53:00|2143.3|2143|2141.6|2141.3|2143.3|2143|2141.6|2141.3|276
1611067990000|2021-01-19 14:53:10|2141.5|2141.2|2141.4|2141.1|2141.7|2141.4|2141.3|2141|122
1611068000000|2021-01-19 14:53:20|2141.5|2141.2|2141.1|2140.8|2141.5|2141.2|2140.7|2140.4|177
1611068010000|2021-01-19 14:53:30|2141|2140.7|2141|2140.7|2141.3|2141|2140.5|2140.2|113
1611068020000|2021-01-19 14:53:40|2140.9|2140.6|2140.8|2140.5|2141.2|2140.9|2140.8|2140.5|28
1611068030000|2021-01-19 14:53:50|2140.9|2140.6|2140.7|2140.4|2141.3|2141|2140.6|2140.3|46
1611068040000|2021-01-19 14:54:00|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.4|2140.1|114
1611068050000|2021-01-19 14:54:10|2140.9|2140.6|2141.4|2141.1|2141.4|2141.1|2140.6|2140.3|62
1611068060000|2021-01-19 14:54:20|2141.3|2141|2140.6|2140.3|2141.7|2141.4|2140.6|2140.3|36
1611068070000|2021-01-19 14:54:30|2140.8|2140.5|2140.8|2140.5|2141.2|2140.9|2140.6|2140.3|78
1611068080000|2021-01-19 14:54:40|2141.1|2140.8|2140.9|2140.6|2141.3|2141|2140.9|2140.6|18
1611068090000|2021-01-19 14:54:50|2141.1|2140.8|2140.8|2140.5|2141.8|2141.5|2140.8|2140.5|54
1611068100000|2021-01-19 14:55:00|2141|2140.7|2141.3|2141|2142|2141.7|2140.5|2140.2|133
1611068110000|2021-01-19 14:55:10|2141|2140.7|2141.2|2140.9|2141.4|2141.1|2140.6|2140.3|68
1611068120000|2021-01-19 14:55:20|2141|2140.7|2141.9|2141.6|2141.9|2141.6|2140.8|2140.5|38
1611068130000|2021-01-19 14:55:30|2141.7|2141.4|2142.2|2141.9|2142.5|2142.2|2141.7|2141.4|70
1611068140000|2021-01-19 14:55:40|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.5|2141.2|62
1611068150000|2021-01-19 14:55:50|2141.7|2141.4|2141.8|2141.5|2141.9|2141.6|2141.6|2141.3|28
1611068160000|2021-01-19 14:56:00|2141.7|2141.4|2140.6|2140.3|2142.2|2141.9|2140.5|2140.2|205
1611068170000|2021-01-19 14:56:10|2140.7|2140.4|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|25
1611068180000|2021-01-19 14:56:20|2140.2|2139.9|2140.3|2140|2140.5|2140.2|2140.2|2139.9|81
1611068190000|2021-01-19 14:56:30|2140.2|2139.9|2140.3|2140|2140.9|2140.6|2140.2|2139.9|79
1611068200000|2021-01-19 14:56:40|2140.4|2140.1|2139.9|2139.6|2140.5|2140.2|2139.6|2139.3|143
1611068210000|2021-01-19 14:56:50|2139.8|2139.5|2140.5|2140.2|2140.5|2140.2|2139.5|2139.2|100
1611068220000|2021-01-19 14:57:00|2140.4|2140.1|2140|2139.7|2140.4|2140.1|2139.7|2139.4|44
1611068230000|2021-01-19 14:57:10|2139.9|2139.6|2139.3|2139|2139.9|2139.6|2139.1|2138.8|165
1611068240000|2021-01-19 14:57:20|2139.5|2139.2|2139.9|2139.6|2140.5|2140.2|2139.2|2138.9|123
1611068250000|2021-01-19 14:57:30|2140.1|2139.8|2139.8|2139.5|2140.9|2140.6|2139.8|2139.5|78
1611068260000|2021-01-19 14:57:40|2139.6|2139.3|2140|2139.7|2140.4|2140.1|2139.6|2139.3|49
1611068270000|2021-01-19 14:57:50|2140.3|2140|2140.3|2140|2140.6|2140.3|2140.1|2139.8|64
1611068280000|2021-01-19 14:58:00|2140.5|2140.2|2141.5|2141.2|2141.6|2141.3|2140.4|2140.1|73
1611068290000|2021-01-19 14:58:10|2141.6|2141.3|2140.2|2139.9|2141.6|2141.3|2139.8|2139.5|43
1611068300000|2021-01-19 14:58:20|2140.3|2140|2140.5|2140.2|2140.7|2140.4|2140.3|2140|55
1611068310000|2021-01-19 14:58:30|2140.6|2140.3|2141|2140.7|2141|2140.7|2140.5|2140.2|56
1611068320000|2021-01-19 14:58:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.6|2140.3|42
1611068330000|2021-01-19 14:58:50|2141|2140.7|2141|2140.7|2141.5|2141.2|2140.8|2140.5|154
1611068340000|2021-01-19 14:59:00|2140.9|2140.6|2140.3|2140|2141|2140.7|2140.1|2139.8|49
1611068350000|2021-01-19 14:59:10|2140.4|2140.1|2140.2|2139.9|2140.5|2140.2|2140|2139.7|36
1611068360000|2021-01-19 14:59:20|2140.3|2140|2140.1|2139.8|2140.4|2140.1|2139.9|2139.6|43
1611068370000|2021-01-19 14:59:30|2140.4|2140.1|2139.9|2139.6|2140.8|2140.5|2139.9|2139.6|46
1611068380000|2021-01-19 14:59:40|2140.1|2139.8|2139.7|2139.4|2140.1|2139.8|2139.7|2139.4|75
1611068390000|2021-01-19 14:59:50|2139.6|2139.3|2139|2138.7|2139.7|2139.4|2138.9|2138.6|321
1611068400000|2021-01-19 15:00:00|2139.1|2138.8|2139.6|2139.3|2139.7|2139.4|2138.9|2138.6|136
1611068410000|2021-01-19 15:00:10|2139.5|2139.2|2140.6|2140.3|2141.4|2141.1|2139.1|2138.8|108
1611068420000|2021-01-19 15:00:20|2140.7|2140.4|2140.9|2140.6|2141.5|2141.2|2140.5|2140.2|134
1611068430000|2021-01-19 15:00:30|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.2|2139.9|57
1611068440000|2021-01-19 15:00:40|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.3|2140|40
1611068450000|2021-01-19 15:00:50|2141|2140.7|2139.9|2139.6|2141.1|2140.8|2139.9|2139.6|64
1611068460000|2021-01-19 15:01:00|2140|2139.7|2139.2|2138.9|2140|2139.7|2139.2|2138.9|70
1611068470000|2021-01-19 15:01:10|2139.1|2138.8|2139.2|2138.9|2139.4|2139.1|2139|2138.7|75
1611068480000|2021-01-19 15:01:20|2139.4|2139.1|2140.8|2140.5|2140.8|2140.5|2139.4|2139.1|63
1611068490000|2021-01-19 15:01:30|2140.9|2140.6|2139.4|2139.1|2140.9|2140.6|2139.2|2138.9|90
1611068500000|2021-01-19 15:01:40|2139.2|2138.9|2139.1|2138.8|2139.4|2139.1|2138.7|2138.4|123
1611068510000|2021-01-19 15:01:50|2139.3|2139|2139|2138.7|2139.4|2139.1|2139|2138.7|47
1611068520000|2021-01-19 15:02:00|2138.8|2138.5|2138|2137.7|2138.8|2138.5|2138|2137.7|259
1611068530000|2021-01-19 15:02:10|2138.1|2137.8|2137.2|2136.9|2138.1|2137.8|2137|2136.7|186
1611068540000|2021-01-19 15:02:20|2137.1|2136.8|2137.1|2136.8|2137.7|2137.4|2137|2136.7|107
1611068550000|2021-01-19 15:02:30|2137|2136.7|2136.8|2136.5|2137.3|2137|2136.7|2136.4|132
1611068560000|2021-01-19 15:02:40|2136.9|2136.6|2136.5|2136.2|2137.4|2137.1|2136.4|2136.1|55
1611068570000|2021-01-19 15:02:50|2136.6|2136.3|2137.2|2136.9|2137.3|2137|2136.2|2135.9|88
1611068580000|2021-01-19 15:03:00|2137|2136.7|2137.2|2136.9|2137.2|2136.9|2136.2|2135.9|94
1611068590000|2021-01-19 15:03:10|2137.5|2137.2|2138.3|2138|2138.3|2138|2136.5|2136.2|99
1611068600000|2021-01-19 15:03:20|2138.1|2137.8|2138.4|2138.1|2138.6|2138.3|2137.9|2137.6|69
1611068610000|2021-01-19 15:03:30|2138.1|2137.8|2137.6|2137.3|2138.3|2138|2137.5|2137.2|51
1611068620000|2021-01-19 15:03:40|2137.7|2137.4|2138.6|2138.3|2138.6|2138.3|2137.6|2137.3|63
1611068630000|2021-01-19 15:03:50|2138.4|2138.1|2138.8|2138.5|2138.8|2138.5|2138.3|2138|41
1611068640000|2021-01-19 15:04:00|2138.9|2138.6|2139.3|2139|2139.8|2139.5|2138.9|2138.6|81
1611068650000|2021-01-19 15:04:10|2139.1|2138.8|2138.9|2138.6|2139.2|2138.9|2138.3|2138|44
1611068660000|2021-01-19 15:04:20|2139.1|2138.8|2138.7|2138.4|2139.6|2139.3|2138.6|2138.3|52
1611068670000|2021-01-19 15:04:30|2138.6|2138.3|2138.8|2138.5|2138.8|2138.5|2138.3|2138|31
1611068680000|2021-01-19 15:04:40|2139.1|2138.8|2139.4|2139.1|2139.7|2139.4|2139.1|2138.8|46
1611068690000|2021-01-19 15:04:50|2139.5|2139.2|2140.8|2140.5|2141|2140.7|2139.5|2139.2|116
1611068700000|2021-01-19 15:05:00|2140.7|2140.4|2142|2141.7|2142.2|2141.9|2140.7|2140.4|149
1611068710000|2021-01-19 15:05:10|2141.8|2141.5|2142.5|2142.2|2143|2142.7|2141.2|2140.9|77
1611068720000|2021-01-19 15:05:20|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142|2141.7|32
1611068730000|2021-01-19 15:05:30|2142.4|2142.1|2142.5|2142.2|2142.6|2142.3|2142.2|2141.9|38
1611068740000|2021-01-19 15:05:40|2142.9|2142.6|2143.1|2142.8|2143.4|2143.1|2142.8|2142.5|76
1611068750000|2021-01-19 15:05:50|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143|2142.7|58
1611068760000|2021-01-19 15:06:00|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.5|2142.2|141
1611068770000|2021-01-19 15:06:10|2142.8|2142.5|2142.3|2142|2142.9|2142.6|2141.8|2141.5|57
1611068780000|2021-01-19 15:06:20|2142.1|2141.8|2142.7|2142.4|2142.7|2142.4|2142|2141.7|74
1611068790000|2021-01-19 15:06:30|2142.5|2142.2|2141.3|2141|2142.5|2142.2|2140.9|2140.6|32
1611068800000|2021-01-19 15:06:40|2140.9|2140.6|2140.4|2140.1|2141.1|2140.8|2140.4|2140.1|70
1611068810000|2021-01-19 15:06:50|2140.7|2140.4|2139.6|2139.3|2140.7|2140.4|2139.4|2139.1|75
1611068820000|2021-01-19 15:07:00|2139.4|2139.1|2138.9|2138.6|2139.7|2139.4|2138.6|2138.3|156
1611068830000|2021-01-19 15:07:10|2139.2|2138.9|2139.4|2139.1|2139.7|2139.4|2139.1|2138.8|58
1611068840000|2021-01-19 15:07:20|2139.6|2139.3|2138.7|2138.4|2139.6|2139.3|2138.4|2138.1|53
1611068850000|2021-01-19 15:07:30|2138.4|2138.1|2138.7|2138.4|2138.9|2138.6|2138.4|2138.1|31
1611068860000|2021-01-19 15:07:40|2139|2138.7|2138.6|2138.3|2139|2138.7|2138.4|2138.1|39
1611068870000|2021-01-19 15:07:50|2138.7|2138.4|2139.4|2139.1|2139.7|2139.4|2138.7|2138.4|19
1611068880000|2021-01-19 15:08:00|2139|2138.7|2138.9|2138.6|2139.1|2138.8|2138.5|2138.2|49
1611068890000|2021-01-19 15:08:10|2138.8|2138.5|2138.2|2137.9|2138.8|2138.5|2137.9|2137.6|67
1611068900000|2021-01-19 15:08:20|2138.3|2138|2138.2|2137.9|2138.4|2138.1|2137.7|2137.4|44
1611068910000|2021-01-19 15:08:30|2138.1|2137.8|2138.3|2138|2138.4|2138.1|2137.9|2137.6|23
1611068920000|2021-01-19 15:08:40|2138.1|2137.8|2138.1|2137.8|2138.4|2138.1|2137.8|2137.5|31
1611068930000|2021-01-19 15:08:50|2138|2137.7|2137.4|2137.1|2138.1|2137.8|2137.2|2136.9|38
1611068940000|2021-01-19 15:09:00|2137.3|2137|2137.3|2137|2137.8|2137.5|2136.9|2136.6|66
1611068950000|2021-01-19 15:09:10|2137.1|2136.8|2136.8|2136.5|2137.2|2136.9|2136.8|2136.5|27
1611068960000|2021-01-19 15:09:20|2136.7|2136.4|2136.9|2136.6|2137.1|2136.8|2136.7|2136.4|19
1611068970000|2021-01-19 15:09:30|2136.8|2136.5|2137.9|2137.6|2137.9|2137.6|2136.8|2136.5|38
1611068980000|2021-01-19 15:09:40|2138|2137.7|2137.6|2137.3|2138.1|2137.8|2137.6|2137.3|34
1611068990000|2021-01-19 15:09:50|2138|2137.7|2137.6|2137.3|2138.2|2137.9|2137.6|2137.3|35
1611069000000|2021-01-19 15:10:00|2137.7|2137.4|2136.8|2136.5|2137.9|2137.6|2136.6|2136.3|73
1611069010000|2021-01-19 15:10:10|2136.9|2136.6|2136.6|2136.3|2137|2136.7|2136.5|2136.2|70
1611069020000|2021-01-19 15:10:20|2136.7|2136.4|2137.9|2137.6|2138|2137.7|2136.5|2136.2|62
1611069030000|2021-01-19 15:10:30|2137.6|2137.3|2137.1|2136.8|2137.6|2137.3|2137.1|2136.8|64
1611069040000|2021-01-19 15:10:40|2137|2136.7|2137.2|2136.9|2137.7|2137.4|2137|2136.7|42
1611069050000|2021-01-19 15:10:50|2137.5|2137.2|2137.7|2137.4|2138.2|2137.9|2137.4|2137.1|46
1611069060000|2021-01-19 15:11:00|2137.8|2137.5|2137.3|2137|2138|2137.7|2137.3|2137|57
1611069070000|2021-01-19 15:11:10|2137.1|2136.8|2137.2|2136.9|2137.3|2137|2137|2136.7|46
1611069080000|2021-01-19 15:11:20|2137.3|2137|2136.8|2136.5|2137.3|2137|2136.8|2136.5|57
1611069090000|2021-01-19 15:11:30|2136.7|2136.4|2136.9|2136.6|2137.1|2136.8|2136.7|2136.4|37
1611069100000|2021-01-19 15:11:40|2137|2136.7|2137.1|2136.8|2137.3|2137|2136.7|2136.4|37
1611069110000|2021-01-19 15:11:50|2136.9|2136.6|2136.1|2135.8|2137.1|2136.8|2136.1|2135.8|181
1611069120000|2021-01-19 15:12:00|2136.2|2135.9|2136.6|2136.3|2136.6|2136.3|2135.7|2135.4|233
1611069130000|2021-01-19 15:12:10|2136.5|2136.2|2136.1|2135.8|2136.9|2136.6|2136|2135.7|55
1611069140000|2021-01-19 15:12:20|2136.2|2135.9|2136.7|2136.4|2136.7|2136.4|2136.2|2135.9|38
1611069150000|2021-01-19 15:12:30|2136.9|2136.6|2135.7|2135.4|2137|2136.7|2135.6|2135.3|108
1611069160000|2021-01-19 15:12:40|2135.8|2135.5|2135.6|2135.3|2135.8|2135.5|2135.4|2135.1|68
1611069170000|2021-01-19 15:12:50|2135.4|2135.1|2135|2134.7|2135.5|2135.2|2135|2134.7|73
1611069180000|2021-01-19 15:13:00|2135.3|2135|2135.5|2135.2|2136.1|2135.8|2135.3|2135|130
1611069190000|2021-01-19 15:13:10|2135.4|2135.1|2135.9|2135.6|2135.9|2135.6|2135.1|2134.8|54
1611069200000|2021-01-19 15:13:20|2136|2135.7|2135.9|2135.6|2136.3|2136|2135.7|2135.4|50
1611069210000|2021-01-19 15:13:30|2135.6|2135.3|2135.5|2135.2|2135.7|2135.4|2135.1|2134.8|34
1611069220000|2021-01-19 15:13:40|2135.3|2135|2135.4|2135.1|2135.7|2135.4|2134.8|2134.5|203
1611069230000|2021-01-19 15:13:50|2135.2|2134.9|2135.7|2135.4|2135.8|2135.5|2134.9|2134.6|52
1611069240000|2021-01-19 15:14:00|2136|2135.7|2136.2|2135.9|2136.7|2136.4|2135.9|2135.6|82
1611069250000|2021-01-19 15:14:10|2136.3|2136|2135.5|2135.2|2136.3|2136|2135.5|2135.2|35
1611069260000|2021-01-19 15:14:20|2135.6|2135.3|2136.7|2136.4|2136.7|2136.4|2135.5|2135.2|33
1611069270000|2021-01-19 15:14:30|2136.6|2136.3|2136.2|2135.9|2136.6|2136.3|2135.9|2135.6|41
1611069280000|2021-01-19 15:14:40|2136.3|2136|2137|2136.7|2137.2|2136.9|2136.3|2136|63
1611069290000|2021-01-19 15:14:50|2136.9|2136.6|2138.1|2137.8|2138.1|2137.8|2136.8|2136.5|65
1611069300000|2021-01-19 15:15:00|2138|2137.7|2137.8|2137.5|2138|2137.7|2137.3|2137|69
1611069310000|2021-01-19 15:15:10|2137.7|2137.4|2138.3|2138|2138.7|2138.4|2137.7|2137.4|62
1611069320000|2021-01-19 15:15:20|2138.1|2137.8|2137.8|2137.5|2138.1|2137.8|2137.6|2137.3|88
1611069330000|2021-01-19 15:15:30|2137.7|2137.4|2137.6|2137.3|2138.2|2137.9|2137.5|2137.2|156
1611069340000|2021-01-19 15:15:40|2137.5|2137.2|2137.9|2137.6|2138|2137.7|2137.3|2137|155
1611069350000|2021-01-19 15:15:50|2137.8|2137.5|2137.7|2137.4|2137.9|2137.6|2137.6|2137.3|109
1611069360000|2021-01-19 15:16:00|2137.8|2137.5|2136.5|2136.2|2137.8|2137.5|2136|2135.7|91
1611069370000|2021-01-19 15:16:10|2136.6|2136.3|2136.1|2135.8|2136.6|2136.3|2135.9|2135.6|48
1611069380000|2021-01-19 15:16:20|2136.2|2135.9|2137.1|2136.8|2137.1|2136.8|2136.2|2135.9|26
1611069390000|2021-01-19 15:16:30|2136.6|2136.3|2137.1|2136.8|2137.1|2136.8|2136.4|2136.1|44
1611069400000|2021-01-19 15:16:40|2136.9|2136.6|2135.9|2135.6|2136.9|2136.6|2135.9|2135.6|45
1611069410000|2021-01-19 15:16:50|2136.1|2135.8|2135.8|2135.5|2136.1|2135.8|2135.6|2135.3|42
1611069420000|2021-01-19 15:17:00|2135.9|2135.6|2135.6|2135.3|2135.9|2135.6|2135.1|2134.8|64
1611069430000|2021-01-19 15:17:10|2135.7|2135.4|2135.7|2135.4|2135.9|2135.6|2135.6|2135.3|23
1611069440000|2021-01-19 15:17:20|2135.8|2135.5|2135.7|2135.4|2135.9|2135.6|2135.6|2135.3|32
1611069450000|2021-01-19 15:17:30|2135.6|2135.3|2135.2|2134.9|2135.6|2135.3|2135.1|2134.8|50
1611069460000|2021-01-19 15:17:40|2135.1|2134.8|2135.1|2134.8|2135.7|2135.4|2135|2134.7|34
1611069470000|2021-01-19 15:17:50|2135.2|2134.9|2135.3|2135|2135.4|2135.1|2135.1|2134.8|39
1611069480000|2021-01-19 15:18:00|2135.2|2134.9|2135.2|2134.9|2135.4|2135.1|2134.9|2134.6|118
1611069490000|2021-01-19 15:18:10|2135.3|2135|2134.7|2134.4|2135.4|2135.1|2134.6|2134.3|64
1611069500000|2021-01-19 15:18:20|2134.6|2134.3|2135.3|2135|2135.3|2135|2134.6|2134.3|38
1611069510000|2021-01-19 15:18:30|2135.2|2134.9|2135.2|2134.9|2135.6|2135.3|2135.1|2134.8|40
1611069520000|2021-01-19 15:18:40|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2134.7|2134.4|80
1611069530000|2021-01-19 15:18:50|2134.9|2134.6|2134.9|2134.6|2135|2134.7|2134.7|2134.4|33
1611069540000|2021-01-19 15:19:00|2134.7|2134.4|2134.3|2134|2134.7|2134.4|2134.2|2133.9|187
1611069550000|2021-01-19 15:19:10|2134.2|2133.9|2133.7|2133.4|2134.2|2133.9|2133.5|2133.2|121
1611069560000|2021-01-19 15:19:20|2133.8|2133.5|2134.6|2134.3|2134.8|2134.5|2133.8|2133.5|79
1611069570000|2021-01-19 15:19:30|2134.7|2134.4|2135.1|2134.8|2135.4|2135.1|2134.7|2134.4|67
1611069580000|2021-01-19 15:19:40|2135.2|2134.9|2135.2|2134.9|2135.3|2135|2135.1|2134.8|26
1611069590000|2021-01-19 15:19:50|2135.3|2135|2134.8|2134.5|2135.3|2135|2134.6|2134.3|44
1611069600000|2021-01-19 15:20:00|2134.6|2134.3|2134.2|2133.9|2134.6|2134.3|2134|2133.7|114
1611069610000|2021-01-19 15:20:10|2133.9|2133.6|2133.7|2133.4|2134.2|2133.9|2133.6|2133.3|65
1611069620000|2021-01-19 15:20:20|2133.9|2133.6|2133.8|2133.5|2133.9|2133.6|2133.2|2132.9|106
1611069630000|2021-01-19 15:20:30|2133.7|2133.4|2134.1|2133.8|2134.4|2134.1|2133.5|2133.2|48
1611069640000|2021-01-19 15:20:40|2133.9|2133.6|2134.2|2133.9|2134.3|2134|2133.9|2133.6|48
1611069650000|2021-01-19 15:20:50|2134.3|2134|2134.3|2134|2134.5|2134.2|2134.3|2134|28
1611069660000|2021-01-19 15:21:00|2134.4|2134.1|2135.2|2134.9|2135.4|2135.1|2134.4|2134.1|103
1611069670000|2021-01-19 15:21:10|2135.5|2135.2|2136|2135.7|2136.4|2136.1|2135.5|2135.2|140
1611069680000|2021-01-19 15:21:20|2136.1|2135.8|2136|2135.7|2136.3|2136|2135.7|2135.4|51
1611069690000|2021-01-19 15:21:30|2136.1|2135.8|2135.8|2135.5|2136.3|2136|2135.8|2135.5|56
1611069700000|2021-01-19 15:21:40|2135.6|2135.3|2134.7|2134.4|2135.6|2135.3|2134.6|2134.3|63
1611069710000|2021-01-19 15:21:50|2135|2134.7|2134.8|2134.5|2135.4|2135.1|2134.7|2134.4|59
1611069720000|2021-01-19 15:22:00|2135|2134.7|2135.4|2135.1|2135.4|2135.1|2134.5|2134.2|81
1611069730000|2021-01-19 15:22:10|2135.6|2135.3|2135.8|2135.5|2135.9|2135.6|2135.4|2135.1|42
1611069740000|2021-01-19 15:22:20|2135.9|2135.6|2136.8|2136.5|2136.8|2136.5|2135.4|2135.1|417
1611069750000|2021-01-19 15:22:30|2136.7|2136.4|2136.6|2136.3|2136.9|2136.6|2136.6|2136.3|74
1611069760000|2021-01-19 15:22:40|2136.5|2136.2|2136.8|2136.5|2137.1|2136.8|2136.5|2136.2|77
1611069770000|2021-01-19 15:22:50|2136.9|2136.6|2136.9|2136.6|2137|2136.7|2136.5|2136.2|41
1611069780000|2021-01-19 15:23:00|2136.7|2136.4|2136.8|2136.5|2137|2136.7|2136.5|2136.2|64
1611069790000|2021-01-19 15:23:10|2136.7|2136.4|2137.3|2137|2137.3|2137|2136.7|2136.4|46
1611069800000|2021-01-19 15:23:20|2137.8|2137.5|2137.1|2136.8|2137.8|2137.5|2137|2136.7|63
1611069810000|2021-01-19 15:23:30|2137.2|2136.9|2137.5|2137.2|2137.6|2137.3|2137.1|2136.8|36
1611069820000|2021-01-19 15:23:40|2137.6|2137.3|2138|2137.7|2138.1|2137.8|2137.6|2137.3|65
1611069830000|2021-01-19 15:23:50|2137.8|2137.5|2138.1|2137.8|2138.2|2137.9|2137.7|2137.4|57
1611069840000|2021-01-19 15:24:00|2137.9|2137.6|2136.1|2135.8|2137.9|2137.6|2136|2135.7|135
1611069850000|2021-01-19 15:24:10|2136.2|2135.9|2137.1|2136.8|2137.2|2136.9|2136.2|2135.9|50
1611069860000|2021-01-19 15:24:20|2137|2136.7|2137.2|2136.9|2137.2|2136.9|2136.7|2136.4|40
1611069870000|2021-01-19 15:24:30|2137.3|2137|2137.6|2137.3|2137.6|2137.3|2137|2136.7|43
1611069880000|2021-01-19 15:24:40|2137.8|2137.5|2137.2|2136.9|2137.8|2137.5|2137.1|2136.8|47
1611069890000|2021-01-19 15:24:50|2137|2136.7|2136.2|2135.9|2137.1|2136.8|2136.1|2135.8|68
1611069900000|2021-01-19 15:25:00|2136.3|2136|2136.4|2136.1|2136.5|2136.2|2135.9|2135.6|77
1611069910000|2021-01-19 15:25:10|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2136.1|2135.8|26
1611069920000|2021-01-19 15:25:20|2136.5|2136.2|2135.8|2135.5|2136.5|2136.2|2135.6|2135.3|92
1611069930000|2021-01-19 15:25:30|2135.7|2135.4|2135.8|2135.5|2135.9|2135.6|2135.6|2135.3|31
1611069940000|2021-01-19 15:25:40|2135.9|2135.6|2136.4|2136.1|2136.4|2136.1|2135.6|2135.3|83
1611069950000|2021-01-19 15:25:50|2136.7|2136.4|2136.3|2136|2136.7|2136.4|2136.2|2135.9|51
1611069960000|2021-01-19 15:26:00|2136.4|2136.1|2137.1|2136.8|2137.4|2137.1|2136.3|2136|70
1611069970000|2021-01-19 15:26:10|2137.3|2137|2137.3|2137|2137.3|2137|2137|2136.7|48
1611069980000|2021-01-19 15:26:20|2137.2|2136.9|2138.1|2137.8|2138.2|2137.9|2137.2|2136.9|73
1611069990000|2021-01-19 15:26:30|2138.2|2137.9|2137.8|2137.5|2138.4|2138.1|2137.7|2137.4|60
1611070000000|2021-01-19 15:26:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.5|2137.2|47
1611070010000|2021-01-19 15:26:50|2137.8|2137.5|2137.6|2137.3|2138.2|2137.9|2137.6|2137.3|47
1611070020000|2021-01-19 15:27:00|2137.7|2137.4|2137.6|2137.3|2137.7|2137.4|2137|2136.7|123
1611070030000|2021-01-19 15:27:10|2137.7|2137.4|2137.8|2137.5|2137.9|2137.6|2137.4|2137.1|43
1611070040000|2021-01-19 15:27:20|2137.7|2137.4|2137.4|2137.1|2137.7|2137.4|2137.4|2137.1|24
1611070050000|2021-01-19 15:27:30|2137.5|2137.2|2137|2136.7|2137.5|2137.2|2136.9|2136.6|64
1611070060000|2021-01-19 15:27:40|2137.1|2136.8|2136.7|2136.4|2137.1|2136.8|2136.7|2136.4|58
1611070070000|2021-01-19 15:27:50|2136.8|2136.5|2137.1|2136.8|2137.3|2137|2136.8|2136.5|77
1611070080000|2021-01-19 15:28:00|2136.7|2136.4|2137.1|2136.8|2137.1|2136.8|2136.5|2136.2|144
1611070090000|2021-01-19 15:28:10|2137.3|2137|2137.2|2136.9|2137.5|2137.2|2136.8|2136.5|42
1611070100000|2021-01-19 15:28:20|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2136.9|2136.6|36
1611070110000|2021-01-19 15:28:30|2137.4|2137.1|2137.1|2136.8|2137.5|2137.2|2137|2136.7|29
1611070120000|2021-01-19 15:28:40|2136.8|2136.5|2137.1|2136.8|2137.1|2136.8|2136.8|2136.5|45
1611070130000|2021-01-19 15:28:50|2137.2|2136.9|2137.1|2136.8|2137.7|2137.4|2137.1|2136.8|55
1611070140000|2021-01-19 15:29:00|2137.3|2137|2137.1|2136.8|2137.3|2137|2136.9|2136.6|38
1611070150000|2021-01-19 15:29:10|2137.2|2136.9|2137.7|2137.4|2137.7|2137.4|2137.1|2136.8|28
1611070160000|2021-01-19 15:29:20|2137.5|2137.2|2137.8|2137.5|2137.8|2137.5|2137.3|2137|34
1611070170000|2021-01-19 15:29:30|2137.7|2137.4|2138|2137.7|2138|2137.7|2137.5|2137.2|36
1611070180000|2021-01-19 15:29:40|2138.1|2137.8|2138.5|2138.2|2138.5|2138.2|2137.8|2137.5|154
1611070190000|2021-01-19 15:29:50|2138.6|2138.3|2139.1|2138.8|2139.1|2138.8|2138.4|2138.1|84
1611070200000|2021-01-19 15:30:00|2139.3|2139|2138.9|2138.6|2139.3|2139|2138.2|2137.9|132
1611070210000|2021-01-19 15:30:10|2139.1|2138.8|2139.5|2139.2|2139.5|2139.2|2138.6|2138.3|64
1611070220000|2021-01-19 15:30:20|2139.4|2139.1|2140.3|2140|2140.3|2140|2139.3|2139|79
1611070230000|2021-01-19 15:30:30|2140.1|2139.8|2139.9|2139.6|2140.1|2139.8|2139.3|2139|49
1611070240000|2021-01-19 15:30:40|2140|2139.7|2140|2139.7|2140.1|2139.8|2139.7|2139.4|44
1611070250000|2021-01-19 15:30:50|2140.2|2139.9|2140.2|2139.9|2140.3|2140|2140|2139.7|28
1611070260000|2021-01-19 15:31:00|2140.4|2140.1|2139.8|2139.5|2140.4|2140.1|2139.8|2139.5|75
1611070270000|2021-01-19 15:31:10|2139.9|2139.6|2139.3|2139|2139.9|2139.6|2139.3|2139|50
1611070280000|2021-01-19 15:31:20|2139.5|2139.2|2139.9|2139.6|2139.9|2139.6|2139.5|2139.2|33
1611070290000|2021-01-19 15:31:30|2139.7|2139.4|2140.3|2140|2140.3|2140|2139.6|2139.3|58
1611070300000|2021-01-19 15:31:40|2140.4|2140.1|2139.6|2139.3|2140.7|2140.4|2139.6|2139.3|61
1611070310000|2021-01-19 15:31:50|2139.7|2139.4|2139.5|2139.2|2140.1|2139.8|2139.4|2139.1|52
1611070320000|2021-01-19 15:32:00|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139|2138.7|118
1611070330000|2021-01-19 15:32:10|2139.6|2139.3|2139.5|2139.2|2140.1|2139.8|2139.3|2139|43
1611070340000|2021-01-19 15:32:20|2139.4|2139.1|2139.8|2139.5|2139.8|2139.5|2139.4|2139.1|32
1611070350000|2021-01-19 15:32:30|2140|2139.7|2140.3|2140|2140.4|2140.1|2140|2139.7|33
1611070360000|2021-01-19 15:32:40|2140.2|2139.9|2140.3|2140|2140.6|2140.3|2140.2|2139.9|36
1611070370000|2021-01-19 15:32:50|2140.2|2139.9|2140.6|2140.3|2140.7|2140.4|2140.2|2139.9|28
1611070380000|2021-01-19 15:33:00|2140.7|2140.4|2140.5|2140.2|2140.9|2140.6|2140.4|2140.1|47
1611070390000|2021-01-19 15:33:10|2140.6|2140.3|2140.1|2139.8|2140.6|2140.3|2139.9|2139.6|17
1611070400000|2021-01-19 15:33:20|2140.3|2140|2141|2140.7|2141.1|2140.8|2140.3|2140|58
1611070410000|2021-01-19 15:33:30|2141.2|2140.9|2141.3|2141|2141.5|2141.2|2141|2140.7|20
1611070420000|2021-01-19 15:33:40|2141.4|2141.1|2141.4|2141.1|2141.6|2141.3|2141.1|2140.8|81
1611070430000|2021-01-19 15:33:50|2141.3|2141|2141.1|2140.8|2141.3|2141|2140.9|2140.6|263
1611070440000|2021-01-19 15:34:00|2140.9|2140.6|2141.3|2141|2141.5|2141.2|2140.7|2140.4|200
1611070450000|2021-01-19 15:34:10|2141.2|2140.9|2141.3|2141|2141.3|2141|2140.9|2140.6|54
1611070460000|2021-01-19 15:34:20|2141.4|2141.1|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|21
1611070470000|2021-01-19 15:34:30|2141.5|2141.2|2141.3|2141|2141.7|2141.4|2141.3|2141|23
1611070480000|2021-01-19 15:34:40|2141.2|2140.9|2141.6|2141.3|2141.6|2141.3|2141.2|2140.9|22
1611070490000|2021-01-19 15:34:50|2141.5|2141.2|2141.7|2141.4|2141.8|2141.5|2141.5|2141.2|26
1611070500000|2021-01-19 15:35:00|2141.9|2141.6|2141.5|2141.2|2142.2|2141.9|2141.4|2141.1|113
1611070510000|2021-01-19 15:35:10|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.6|2141.3|95
1611070520000|2021-01-19 15:35:20|2141.9|2141.6|2141.5|2141.2|2142.2|2141.9|2141.5|2141.2|33
1611070530000|2021-01-19 15:35:30|2141.4|2141.1|2141.7|2141.4|2141.7|2141.4|2141.3|2141|33
1611070540000|2021-01-19 15:35:40|2141.8|2141.5|2141.9|2141.6|2142.1|2141.8|2141.7|2141.4|21
1611070550000|2021-01-19 15:35:50|2142|2141.7|2142.5|2142.2|2142.5|2142.2|2141.9|2141.6|96
1611070560000|2021-01-19 15:36:00|2142.6|2142.3|2143|2142.7|2143|2142.7|2142.3|2142|63
1611070570000|2021-01-19 15:36:10|2142.8|2142.5|2143.7|2143.4|2143.7|2143.4|2142.8|2142.5|47
1611070580000|2021-01-19 15:36:20|2143.6|2143.3|2143.1|2142.8|2143.9|2143.6|2143|2142.7|77
1611070590000|2021-01-19 15:36:30|2142.8|2142.5|2142.7|2142.4|2142.9|2142.6|2142.6|2142.3|39
1611070600000|2021-01-19 15:36:40|2142.8|2142.5|2143|2142.7|2143.1|2142.8|2142.8|2142.5|46
1611070610000|2021-01-19 15:36:50|2143.1|2142.8|2143.3|2143|2143.4|2143.1|2143.1|2142.8|31
1611070620000|2021-01-19 15:37:00|2143.4|2143.1|2143.3|2143|2143.8|2143.5|2143.3|2143|45
1611070630000|2021-01-19 15:37:10|2143.4|2143.1|2143.5|2143.2|2143.7|2143.4|2143.3|2143|40
1611070640000|2021-01-19 15:37:20|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.3|2143|41
1611070650000|2021-01-19 15:37:30|2143.4|2143.1|2143.6|2143.3|2143.7|2143.4|2143.4|2143.1|18
1611070660000|2021-01-19 15:37:40|2143.8|2143.5|2143.5|2143.2|2143.9|2143.6|2143.5|2143.2|38
1611070670000|2021-01-19 15:37:50|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|10
1611070680000|2021-01-19 15:38:00|2143.7|2143.4|2143.3|2143|2143.7|2143.4|2143|2142.7|83
1611070690000|2021-01-19 15:38:10|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.1|2142.8|18
1611070700000|2021-01-19 15:38:20|2143.1|2142.8|2143.4|2143.1|2143.5|2143.2|2143|2142.7|49
1611070710000|2021-01-19 15:38:30|2143.3|2143|2143.2|2142.9|2143.4|2143.1|2143.1|2142.8|47
1611070720000|2021-01-19 15:38:40|2143.3|2143|2143.4|2143.1|2143.5|2143.2|2143.3|2143|20
1611070730000|2021-01-19 15:38:50|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|14
1611070740000|2021-01-19 15:39:00|2143|2142.7|2144|2143.7|2144.2|2143.9|2142.9|2142.6|158
1611070750000|2021-01-19 15:39:10|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.7|2143.4|41
1611070760000|2021-01-19 15:39:20|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.1|2142.8|22
1611070770000|2021-01-19 15:39:30|2143.5|2143.2|2143.4|2143.1|2143.8|2143.5|2143.4|2143.1|24
1611070780000|2021-01-19 15:39:40|2143.3|2143|2143.3|2143|2143.5|2143.2|2143.1|2142.8|20
1611070790000|2021-01-19 15:39:50|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.3|2143|20
1611070800000|2021-01-19 15:40:00|2143.7|2143.4|2142.6|2142.3|2143.7|2143.4|2142.6|2142.3|122
1611070810000|2021-01-19 15:40:10|2142.5|2142.2|2143.2|2142.9|2143.4|2143.1|2142.4|2142.1|111
1611070820000|2021-01-19 15:40:20|2143.3|2143|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|30
1611070830000|2021-01-19 15:40:30|2143.1|2142.8|2142.4|2142.1|2143.1|2142.8|2142.4|2142.1|39
1611070840000|2021-01-19 15:40:40|2142.6|2142.3|2143|2142.7|2143.1|2142.8|2142.6|2142.3|37
1611070850000|2021-01-19 15:40:50|2142.8|2142.5|2143.2|2142.9|2143.2|2142.9|2142.8|2142.5|38
1611070860000|2021-01-19 15:41:00|2143.1|2142.8|2143.4|2143.1|2143.8|2143.5|2143.1|2142.8|119
1611070870000|2021-01-19 15:41:10|2143.3|2143|2143.3|2143|2143.4|2143.1|2143.2|2142.9|45
1611070880000|2021-01-19 15:41:20|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.2|2142.9|62
1611070890000|2021-01-19 15:41:30|2143.2|2142.9|2143.6|2143.3|2143.7|2143.4|2143.2|2142.9|38
1611070900000|2021-01-19 15:41:40|2143.5|2143.2|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|14
1611070910000|2021-01-19 15:41:50|2143.1|2142.8|2143.1|2142.8|2143.3|2143|2143|2142.7|46
1611070920000|2021-01-19 15:42:00|2143|2142.7|2143.2|2142.9|2143.3|2143|2143|2142.7|34
1611070930000|2021-01-19 15:42:10|2143.3|2143|2142.7|2142.4|2143.3|2143|2142.7|2142.4|49
1611070940000|2021-01-19 15:42:20|2142.9|2142.6|2142.5|2142.2|2143.1|2142.8|2142.5|2142.2|19
1611070950000|2021-01-19 15:42:30|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142|2141.7|84
1611070960000|2021-01-19 15:42:40|2142|2141.7|2141.7|2141.4|2142.1|2141.8|2141.7|2141.4|57
1611070970000|2021-01-19 15:42:50|2141.6|2141.3|2141.8|2141.5|2141.9|2141.6|2141.6|2141.3|23
1611070980000|2021-01-19 15:43:00|2141.9|2141.6|2141.5|2141.2|2141.9|2141.6|2141.3|2141|58
1611070990000|2021-01-19 15:43:10|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|21
1611071000000|2021-01-19 15:43:20|2141.3|2141|2141.6|2141.3|2141.8|2141.5|2141.3|2141|48
1611071010000|2021-01-19 15:43:30|2141.7|2141.4|2142.4|2142.1|2142.4|2142.1|2141.6|2141.3|68
1611071020000|2021-01-19 15:43:40|2142.3|2142|2143.2|2142.9|2143.2|2142.9|2142.3|2142|74
1611071030000|2021-01-19 15:43:50|2143.1|2142.8|2143|2142.7|2143.2|2142.9|2142.9|2142.6|53
1611071040000|2021-01-19 15:44:00|2142.9|2142.6|2143.6|2143.3|2143.9|2143.6|2142.9|2142.6|87
1611071050000|2021-01-19 15:44:10|2143.5|2143.2|2143.8|2143.5|2144.1|2143.8|2143.5|2143.2|40
1611071060000|2021-01-19 15:44:20|2143.7|2143.4|2143.9|2143.6|2144.1|2143.8|2143.7|2143.4|23
1611071070000|2021-01-19 15:44:30|2144|2143.7|2143.5|2143.2|2144|2143.7|2143.5|2143.2|15
1611071080000|2021-01-19 15:44:40|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|9
1611071090000|2021-01-19 15:44:50|2143.8|2143.5|2144.3|2144|2144.3|2144|2143.7|2143.4|41
1611071100000|2021-01-19 15:45:00|2144.1|2143.8|2144.6|2144.3|2144.9|2144.6|2144.1|2143.8|185
1611071110000|2021-01-19 15:45:10|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|35
1611071120000|2021-01-19 15:45:20|2145.1|2144.8|2145|2144.7|2145.2|2144.9|2144.9|2144.6|55
1611071130000|2021-01-19 15:45:30|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|34
1611071140000|2021-01-19 15:45:40|2145.3|2145|2145.7|2145.4|2145.7|2145.4|2145|2144.7|24
1611071150000|2021-01-19 15:45:50|2145.6|2145.3|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|38
1611071160000|2021-01-19 15:46:00|2145.7|2145.4|2145.6|2145.3|2145.8|2145.5|2145.1|2144.8|60
1611071170000|2021-01-19 15:46:10|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|30
1611071180000|2021-01-19 15:46:20|2145.5|2145.2|2146.1|2145.8|2146.1|2145.8|2145.4|2145.1|52
1611071190000|2021-01-19 15:46:30|2146|2145.7|2145.9|2145.6|2146.1|2145.8|2145.7|2145.4|54
1611071200000|2021-01-19 15:46:40|2145.8|2145.5|2146.3|2146|2146.5|2146.2|2145.8|2145.5|63
1611071210000|2021-01-19 15:46:50|2146.1|2145.8|2146.5|2146.2|2146.5|2146.2|2146.1|2145.8|47
1611071220000|2021-01-19 15:47:00|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.4|2146.1|42
1611071230000|2021-01-19 15:47:10|2146.8|2146.5|2146.6|2146.3|2146.9|2146.6|2146.5|2146.2|48
1611071240000|2021-01-19 15:47:20|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|46
1611071250000|2021-01-19 15:47:30|2146.4|2146.1|2145.6|2145.3|2146.4|2146.1|2145.6|2145.3|153
1611071260000|2021-01-19 15:47:40|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.3|2145|81
1611071270000|2021-01-19 15:47:50|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|52
1611071280000|2021-01-19 15:48:00|2145.4|2145.1|2146.1|2145.8|2146.3|2146|2145.3|2145|118
1611071290000|2021-01-19 15:48:10|2146|2145.7|2146.6|2146.3|2146.6|2146.3|2146|2145.7|34
1611071300000|2021-01-19 15:48:20|2146.5|2146.2|2145.9|2145.6|2146.7|2146.4|2145.9|2145.6|37
1611071310000|2021-01-19 15:48:30|2145.7|2145.4|2144.9|2144.6|2145.9|2145.6|2144.9|2144.6|113
1611071320000|2021-01-19 15:48:40|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2144.8|2144.5|43
1611071330000|2021-01-19 15:48:50|2145.5|2145.2|2145.6|2145.3|2145.9|2145.6|2145.5|2145.2|94
1611071340000|2021-01-19 15:49:00|2145.8|2145.5|2146.2|2145.9|2146.5|2146.2|2145.8|2145.5|57
1611071350000|2021-01-19 15:49:10|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2146.1|2145.8|75
1611071360000|2021-01-19 15:49:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|30
1611071370000|2021-01-19 15:49:30|2146.5|2146.2|2145.6|2145.3|2146.6|2146.3|2145.6|2145.3|29
1611071380000|2021-01-19 15:49:40|2145.7|2145.4|2146|2145.7|2146.2|2145.9|2145.7|2145.4|39
1611071390000|2021-01-19 15:49:50|2146.1|2145.8|2146.4|2146.1|2146.5|2146.2|2146.1|2145.8|23
1611071400000|2021-01-19 15:50:00|2146.3|2146|2146.2|2145.9|2146.5|2146.2|2145.9|2145.6|135
1611071410000|2021-01-19 15:50:10|2146.5|2146.2|2147.5|2147.2|2147.5|2147.2|2146.5|2146.2|175
1611071420000|2021-01-19 15:50:20|2147.4|2147.1|2147.5|2147.2|2147.8|2147.5|2147.4|2147.1|77
1611071430000|2021-01-19 15:50:30|2147.4|2147.1|2147.9|2147.6|2148|2147.7|2147.4|2147.1|77
1611071440000|2021-01-19 15:50:40|2147.8|2147.5|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|30
1611071450000|2021-01-19 15:50:50|2148.2|2147.9|2147.9|2147.6|2148.3|2148|2147.7|2147.4|52
1611071460000|2021-01-19 15:51:00|2148.2|2147.9|2148.3|2148|2148.5|2148.2|2148.1|2147.8|73
1611071470000|2021-01-19 15:51:10|2148.2|2147.9|2148.4|2148.1|2148.7|2148.4|2148.2|2147.9|52
1611071480000|2021-01-19 15:51:20|2148.5|2148.2|2148|2147.7|2148.5|2148.2|2147.9|2147.6|35
1611071490000|2021-01-19 15:51:30|2147.8|2147.5|2147.3|2147|2147.8|2147.5|2147.3|2147|39
1611071500000|2021-01-19 15:51:40|2147.1|2146.8|2146.7|2146.4|2147.1|2146.8|2146.7|2146.4|62
1611071510000|2021-01-19 15:51:50|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146|2145.7|48
1611071520000|2021-01-19 15:52:00|2146.6|2146.3|2146.7|2146.4|2146.9|2146.6|2146.4|2146.1|44
1611071530000|2021-01-19 15:52:10|2146.8|2146.5|2146.1|2145.8|2146.8|2146.5|2145.9|2145.6|52
1611071540000|2021-01-19 15:52:20|2146.3|2146|2147.2|2146.9|2147.2|2146.9|2146.3|2146|21
1611071550000|2021-01-19 15:52:30|2147.3|2147|2147.5|2147.2|2147.7|2147.4|2147.3|2147|86
1611071560000|2021-01-19 15:52:40|2148.1|2147.8|2147.6|2147.3|2148.3|2148|2147.5|2147.2|59
1611071570000|2021-01-19 15:52:50|2147.5|2147.2|2147.8|2147.5|2148.1|2147.8|2147.5|2147.2|269
1611071580000|2021-01-19 15:53:00|2147.6|2147.3|2148|2147.7|2148|2147.7|2147.6|2147.3|32
1611071590000|2021-01-19 15:53:10|2148.1|2147.8|2147.9|2147.6|2148.3|2148|2147.6|2147.3|33
1611071600000|2021-01-19 15:53:20|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|22
1611071610000|2021-01-19 15:53:30|2147.8|2147.5|2147.4|2147.1|2148|2147.7|2147.2|2146.9|37
1611071620000|2021-01-19 15:53:40|2147.2|2146.9|2146.9|2146.6|2147.3|2147|2146.9|2146.6|39
1611071630000|2021-01-19 15:53:50|2147|2146.7|2147.9|2147.6|2147.9|2147.6|2147|2146.7|58
1611071640000|2021-01-19 15:54:00|2147.8|2147.5|2147.6|2147.3|2148.1|2147.8|2147.5|2147.2|45
1611071650000|2021-01-19 15:54:10|2147.7|2147.4|2147.1|2146.8|2147.9|2147.6|2147|2146.7|84
1611071660000|2021-01-19 15:54:20|2147|2146.7|2147.6|2147.3|2147.8|2147.5|2146.9|2146.6|37
1611071670000|2021-01-19 15:54:30|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|21
1611071680000|2021-01-19 15:54:40|2147.5|2147.2|2147.2|2146.9|2147.6|2147.3|2147.1|2146.8|24
1611071690000|2021-01-19 15:54:50|2147.1|2146.8|2147.3|2147|2147.3|2147|2146.7|2146.4|43
1611071700000|2021-01-19 15:55:00|2147.4|2147.1|2147.2|2146.9|2147.7|2147.4|2147.2|2146.9|46
1611071710000|2021-01-19 15:55:10|2147.3|2147|2147.3|2147|2147.5|2147.2|2147.1|2146.8|22
1611071720000|2021-01-19 15:55:20|2147.5|2147.2|2147.3|2147|2147.7|2147.4|2147.3|2147|16
1611071730000|2021-01-19 15:55:30|2147.4|2147.1|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|42
1611071740000|2021-01-19 15:55:40|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|29
1611071750000|2021-01-19 15:55:50|2146.8|2146.5|2146.4|2146.1|2147|2146.7|2146.3|2146|40
1611071760000|2021-01-19 15:56:00|2146.6|2146.3|2147.9|2147.6|2147.9|2147.6|2146.5|2146.2|75
1611071770000|2021-01-19 15:56:10|2147.6|2147.3|2148|2147.7|2148|2147.7|2147.5|2147.2|134
1611071780000|2021-01-19 15:56:20|2148.1|2147.8|2147.4|2147.1|2148.1|2147.8|2147.4|2147.1|30
1611071790000|2021-01-19 15:56:30|2147.5|2147.2|2146.9|2146.6|2147.5|2147.2|2146.7|2146.4|143
1611071800000|2021-01-19 15:56:40|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.4|2146.1|50
1611071810000|2021-01-19 15:56:50|2146.8|2146.5|2146.9|2146.6|2147|2146.7|2146.8|2146.5|39
1611071820000|2021-01-19 15:57:00|2147.4|2147.1|2147.8|2147.5|2148.1|2147.8|2147.4|2147.1|93
1611071830000|2021-01-19 15:57:10|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.1|2146.8|54
1611071840000|2021-01-19 15:57:20|2147.6|2147.3|2148|2147.7|2148.1|2147.8|2147.6|2147.3|31
1611071850000|2021-01-19 15:57:30|2148.1|2147.8|2147.6|2147.3|2148.1|2147.8|2147.6|2147.3|21
1611071860000|2021-01-19 15:57:40|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.2|2146.9|22
1611071870000|2021-01-19 15:57:50|2147.2|2146.9|2147.4|2147.1|2147.5|2147.2|2147.2|2146.9|18
1611071880000|2021-01-19 15:58:00|2147.3|2147|2148.3|2148|2148.3|2148|2147.3|2147|183
1611071890000|2021-01-19 15:58:10|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2148|2147.7|53
1611071900000|2021-01-19 15:58:20|2148|2147.7|2147.8|2147.5|2148.1|2147.8|2147.5|2147.2|58
1611071910000|2021-01-19 15:58:30|2147.7|2147.4|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|44
1611071920000|2021-01-19 15:58:40|2147.1|2146.8|2146|2145.7|2147.1|2146.8|2145.9|2145.6|80
1611071930000|2021-01-19 15:58:50|2145.9|2145.6|2146.6|2146.3|2146.6|2146.3|2145.9|2145.6|55
1611071940000|2021-01-19 15:59:00|2146.5|2146.2|2146.1|2145.8|2146.5|2146.2|2145.9|2145.6|60
1611071950000|2021-01-19 15:59:10|2145.9|2145.6|2145.3|2145|2146|2145.7|2145.3|2145|52
1611071960000|2021-01-19 15:59:20|2144.9|2144.6|2144.9|2144.6|2145|2144.7|2144.5|2144.2|77
1611071970000|2021-01-19 15:59:30|2145|2144.7|2145.3|2145|2145.4|2145.1|2144.9|2144.6|79
1611071980000|2021-01-19 15:59:40|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.1|2144.8|22
1611071990000|2021-01-19 15:59:50|2145.2|2144.9|2144.9|2144.6|2145.3|2145|2144.6|2144.3|37
1611072000000|2021-01-19 16:00:00|2144.3|2144|2144.9|2144.6|2144.9|2144.6|2144.3|2144|81
1611072010000|2021-01-19 16:00:10|2145|2144.7|2146.1|2145.8|2146.1|2145.8|2144.7|2144.4|92
1611072020000|2021-01-19 16:00:20|2146.5|2146.2|2147.5|2147.2|2147.7|2147.4|2146.5|2146.2|133
1611072030000|2021-01-19 16:00:30|2147.4|2147.1|2146.9|2146.6|2147.5|2147.2|2146.7|2146.4|75
1611072040000|2021-01-19 16:00:40|2146.6|2146.3|2146.8|2146.5|2147|2146.7|2146.5|2146.2|34
1611072050000|2021-01-19 16:00:50|2146.9|2146.6|2146.9|2146.6|2147.2|2146.9|2146.7|2146.4|26
1611072060000|2021-01-19 16:01:00|2147|2146.7|2147.9|2147.6|2147.9|2147.6|2146.8|2146.5|69
1611072070000|2021-01-19 16:01:10|2147.7|2147.4|2147.9|2147.6|2148.1|2147.8|2147.5|2147.2|54
1611072080000|2021-01-19 16:01:20|2148|2147.7|2148|2147.7|2148.3|2148|2148|2147.7|38
1611072090000|2021-01-19 16:01:30|2148.1|2147.8|2146.9|2146.6|2148.1|2147.8|2146.9|2146.6|46
1611072100000|2021-01-19 16:01:40|2147.1|2146.8|2146.4|2146.1|2147.1|2146.8|2146.1|2145.8|64
1611072110000|2021-01-19 16:01:50|2146.3|2146|2146.9|2146.6|2146.9|2146.6|2146.3|2146|22
1611072120000|2021-01-19 16:02:00|2147|2146.7|2147.4|2147.1|2147.5|2147.2|2147|2146.7|47
1611072130000|2021-01-19 16:02:10|2147.7|2147.4|2147|2146.7|2147.7|2147.4|2147|2146.7|73
1611072140000|2021-01-19 16:02:20|2147.2|2146.9|2147.3|2147|2147.4|2147.1|2147.1|2146.8|56
1611072150000|2021-01-19 16:02:30|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|24
1611072160000|2021-01-19 16:02:40|2147.8|2147.5|2148|2147.7|2148.2|2147.9|2147.7|2147.4|17
1611072170000|2021-01-19 16:02:50|2148.1|2147.8|2147.8|2147.5|2148.2|2147.9|2147.5|2147.2|17
1611072180000|2021-01-19 16:03:00|2147.9|2147.6|2148.4|2148.1|2148.5|2148.2|2147.9|2147.6|56
1611072190000|2021-01-19 16:03:10|2148.3|2148|2148.5|2148.2|2148.6|2148.3|2148.3|2148|51
1611072200000|2021-01-19 16:03:20|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148|2147.7|32
1611072210000|2021-01-19 16:03:30|2148.3|2148|2148.4|2148.1|2149|2148.7|2148.3|2148|154
1611072220000|2021-01-19 16:03:40|2148.3|2148|2148.3|2148|2148.4|2148.1|2147.9|2147.6|88
1611072230000|2021-01-19 16:03:50|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148|2147.7|22
1611072240000|2021-01-19 16:04:00|2148.2|2147.9|2147.1|2146.8|2148.2|2147.9|2147.1|2146.8|37
1611072250000|2021-01-19 16:04:10|2147.2|2146.9|2147.3|2147|2147.3|2147|2146.5|2146.2|51
1611072260000|2021-01-19 16:04:20|2147|2146.7|2147.3|2147|2147.3|2147|2147|2146.7|14
1611072270000|2021-01-19 16:04:30|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|15
1611072280000|2021-01-19 16:04:40|2147.6|2147.3|2147.7|2147.4|2148|2147.7|2147.6|2147.3|24
1611072290000|2021-01-19 16:04:50|2147.9|2147.6|2147.5|2147.2|2147.9|2147.6|2147.4|2147.1|22
1611072300000|2021-01-19 16:05:00|2147.4|2147.1|2147.7|2147.4|2147.9|2147.6|2147.4|2147.1|45
1611072310000|2021-01-19 16:05:10|2147.9|2147.6|2147.3|2147|2148|2147.7|2147.2|2146.9|67
1611072320000|2021-01-19 16:05:20|2147.2|2146.9|2147.3|2147|2147.4|2147.1|2147.1|2146.8|29
1611072330000|2021-01-19 16:05:30|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.3|2147|26
1611072340000|2021-01-19 16:05:40|2147.7|2147.4|2147.8|2147.5|2148.1|2147.8|2147.7|2147.4|18
1611072350000|2021-01-19 16:05:50|2147.9|2147.6|2147.5|2147.2|2147.9|2147.6|2147.5|2147.2|19
1611072360000|2021-01-19 16:06:00|2147.6|2147.3|2147.6|2147.3|2147.9|2147.6|2147.5|2147.2|38
1611072370000|2021-01-19 16:06:10|2147.7|2147.4|2145.4|2145.1|2147.7|2147.4|2145.3|2145|127
1611072380000|2021-01-19 16:06:20|2145.5|2145.2|2146|2145.7|2147|2146.7|2144.2|2143.9|265
1611072390000|2021-01-19 16:06:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.3|2145|80
1611072400000|2021-01-19 16:06:40|2146|2145.7|2146.8|2146.5|2147|2146.7|2145.8|2145.5|24
1611072410000|2021-01-19 16:06:50|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.3|2146|28
1611072420000|2021-01-19 16:07:00|2147|2146.7|2147.4|2147.1|2147.5|2147.2|2146.9|2146.6|58
1611072430000|2021-01-19 16:07:10|2147.3|2147|2146.8|2146.5|2147.5|2147.2|2146.5|2146.2|50
1611072440000|2021-01-19 16:07:20|2146.9|2146.6|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|18
1611072450000|2021-01-19 16:07:30|2147|2146.7|2147.1|2146.8|2147.2|2146.9|2146.8|2146.5|20
1611072460000|2021-01-19 16:07:40|2147|2146.7|2146.9|2146.6|2147.2|2146.9|2146.8|2146.5|43
1611072470000|2021-01-19 16:07:50|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.3|2146|25
1611072480000|2021-01-19 16:08:00|2146.3|2146|2146.2|2145.9|2146.3|2146|2145.9|2145.6|38
1611072490000|2021-01-19 16:08:10|2146.1|2145.8|2145|2144.7|2146.2|2145.9|2145|2144.7|233
1611072500000|2021-01-19 16:08:20|2144.9|2144.6|2144.3|2144|2145.1|2144.8|2144.3|2144|113
1611072510000|2021-01-19 16:08:30|2144.2|2143.9|2143.8|2143.5|2144.3|2144|2143.8|2143.5|54
1611072520000|2021-01-19 16:08:40|2143.4|2143.1|2142.5|2142.2|2143.4|2143.1|2142.4|2142.1|148
1611072530000|2021-01-19 16:08:50|2142.2|2141.9|2142.5|2142.2|2143|2142.7|2142.1|2141.8|66
1611072540000|2021-01-19 16:09:00|2142.4|2142.1|2142.7|2142.4|2142.7|2142.4|2142.2|2141.9|58
1611072550000|2021-01-19 16:09:10|2143.1|2142.8|2143.6|2143.3|2143.9|2143.6|2142.9|2142.6|66
1611072560000|2021-01-19 16:09:20|2143.8|2143.5|2145.1|2144.8|2145.1|2144.8|2143.8|2143.5|51
1611072570000|2021-01-19 16:09:30|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.5|2144.2|21
1611072580000|2021-01-19 16:09:40|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.1|2143.8|26
1611072590000|2021-01-19 16:09:50|2144.2|2143.9|2144.1|2143.8|2144.4|2144.1|2144|2143.7|31
1611072600000|2021-01-19 16:10:00|2144.2|2143.9|2144.7|2144.4|2144.7|2144.4|2144.2|2143.9|50
1611072610000|2021-01-19 16:10:10|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.5|2144.2|31
1611072620000|2021-01-19 16:10:20|2144.9|2144.6|2144.9|2144.6|2145|2144.7|2144.8|2144.5|18
1611072630000|2021-01-19 16:10:30|2145.2|2144.9|2146|2145.7|2146.2|2145.9|2145.2|2144.9|48
1611072640000|2021-01-19 16:10:40|2146.1|2145.8|2146.1|2145.8|2146.4|2146.1|2145.9|2145.6|39
1611072650000|2021-01-19 16:10:50|2145.9|2145.6|2145.5|2145.2|2146|2145.7|2145.5|2145.2|27
1611072660000|2021-01-19 16:11:00|2145.8|2145.5|2146.1|2145.8|2146.2|2145.9|2145.8|2145.5|11
1611072670000|2021-01-19 16:11:10|2146.2|2145.9|2146.3|2146|2146.4|2146.1|2146.2|2145.9|15
1611072680000|2021-01-19 16:11:20|2146.1|2145.8|2145.3|2145|2146.1|2145.8|2145.2|2144.9|32
1611072690000|2021-01-19 16:11:30|2145.1|2144.8|2145.2|2144.9|2145.4|2145.1|2145|2144.7|148
1611072700000|2021-01-19 16:11:40|2145.3|2145|2145|2144.7|2145.6|2145.3|2145|2144.7|147
1611072710000|2021-01-19 16:11:50|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|27
1611072720000|2021-01-19 16:12:00|2145.7|2145.4|2145.5|2145.2|2145.8|2145.5|2145.3|2145|37
1611072730000|2021-01-19 16:12:10|2145.3|2145|2145.3|2145|2145.6|2145.3|2145.3|2145|11
1611072740000|2021-01-19 16:12:20|2145.4|2145.1|2145.5|2145.2|2145.7|2145.4|2145.3|2145|25
1611072750000|2021-01-19 16:12:30|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.3|2145|6
1611072760000|2021-01-19 16:12:40|2145|2144.7|2144.3|2144|2145|2144.7|2143.8|2143.5|73
1611072770000|2021-01-19 16:12:50|2144.5|2144.2|2145.3|2145|2145.4|2145.1|2144.3|2144|29
1611072780000|2021-01-19 16:13:00|2145.5|2145.2|2145.1|2144.8|2145.5|2145.2|2145.1|2144.8|12
1611072790000|2021-01-19 16:13:10|2144.6|2144.3|2144.2|2143.9|2144.8|2144.5|2144.2|2143.9|37
1611072800000|2021-01-19 16:13:20|2144.1|2143.8|2144.2|2143.9|2144.5|2144.2|2144.1|2143.8|23
1611072810000|2021-01-19 16:13:30|2144.1|2143.8|2144.6|2144.3|2144.6|2144.3|2144.1|2143.8|14
1611072820000|2021-01-19 16:13:40|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|10
1611072830000|2021-01-19 16:13:50|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|13
1611072840000|2021-01-19 16:14:00|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|27
1611072850000|2021-01-19 16:14:10|2144.6|2144.3|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|24
1611072860000|2021-01-19 16:14:20|2144.6|2144.3|2145.6|2145.3|2145.6|2145.3|2144.6|2144.3|41
1611072870000|2021-01-19 16:14:30|2145.8|2145.5|2146.2|2145.9|2146.2|2145.9|2145.8|2145.5|36
1611072880000|2021-01-19 16:14:40|2146.3|2146|2146.1|2145.8|2146.3|2146|2145.9|2145.6|23
1611072890000|2021-01-19 16:14:50|2146|2145.7|2145.9|2145.6|2146.3|2146|2145.7|2145.4|35
1611072900000|2021-01-19 16:15:00|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.1|2144.8|83
1611072910000|2021-01-19 16:15:10|2145.7|2145.4|2146.1|2145.8|2146.1|2145.8|2145.6|2145.3|29
1611072920000|2021-01-19 16:15:20|2146.2|2145.9|2145.3|2145|2146.6|2146.3|2145.3|2145|84
1611072930000|2021-01-19 16:15:30|2145.4|2145.1|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|25
1611072940000|2021-01-19 16:15:40|2145.6|2145.3|2146|2145.7|2146|2145.7|2145.3|2145|26
1611072950000|2021-01-19 16:15:50|2145.9|2145.6|2145.6|2145.3|2145.9|2145.6|2145.4|2145.1|22
1611072960000|2021-01-19 16:16:00|2145.7|2145.4|2145.8|2145.5|2146|2145.7|2145.7|2145.4|29
1611072970000|2021-01-19 16:16:10|2145.7|2145.4|2144.9|2144.6|2145.8|2145.5|2144.8|2144.5|35
1611072980000|2021-01-19 16:16:20|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|20
1611072990000|2021-01-19 16:16:30|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|34
1611073000000|2021-01-19 16:16:40|2144.2|2143.9|2143.8|2143.5|2144.3|2144|2143.7|2143.4|54
1611073010000|2021-01-19 16:16:50|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|30
1611073020000|2021-01-19 16:17:00|2143.9|2143.6|2143.1|2142.8|2143.9|2143.6|2143.1|2142.8|94
1611073030000|2021-01-19 16:17:10|2143.3|2143|2144.3|2144|2144.3|2144|2143.1|2142.8|44
1611073040000|2021-01-19 16:17:20|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|23
1611073050000|2021-01-19 16:17:30|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.3|2143|29
1611073060000|2021-01-19 16:17:40|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|23
1611073070000|2021-01-19 16:17:50|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.6|2143.3|30
1611073080000|2021-01-19 16:18:00|2143.6|2143.3|2143.2|2142.9|2143.6|2143.3|2143.1|2142.8|40
1611073090000|2021-01-19 16:18:10|2142.8|2142.5|2142.9|2142.6|2143.2|2142.9|2142.6|2142.3|84
1611073100000|2021-01-19 16:18:20|2142.7|2142.4|2141.4|2141.1|2142.7|2142.4|2141.4|2141.1|95
1611073110000|2021-01-19 16:18:30|2141.2|2140.9|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|64
1611073120000|2021-01-19 16:18:40|2141.4|2141.1|2142.5|2142.2|2142.7|2142.4|2141.3|2141|75
1611073130000|2021-01-19 16:18:50|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2142.1|2141.8|51
1611073140000|2021-01-19 16:19:00|2143.1|2142.8|2143.4|2143.1|2143.8|2143.5|2143.1|2142.8|62
1611073150000|2021-01-19 16:19:10|2143.2|2142.9|2144.1|2143.8|2144.2|2143.9|2143.2|2142.9|31
1611073160000|2021-01-19 16:19:20|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.5|2143.2|60
1611073170000|2021-01-19 16:19:30|2143.9|2143.6|2143.5|2143.2|2143.9|2143.6|2143.4|2143.1|29
1611073180000|2021-01-19 16:19:40|2143.7|2143.4|2143.2|2142.9|2143.8|2143.5|2143.2|2142.9|23
1611073190000|2021-01-19 16:19:50|2143.4|2143.1|2143.3|2143|2143.6|2143.3|2143.2|2142.9|39
1611073200000|2021-01-19 16:20:00|2143.5|2143.2|2144.4|2144.1|2144.6|2144.3|2143.5|2143.2|101
1611073210000|2021-01-19 16:20:10|2144.6|2144.3|2144.2|2143.9|2144.6|2144.3|2144.1|2143.8|35
1611073220000|2021-01-19 16:20:20|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.3|2143|18
1611073230000|2021-01-19 16:20:30|2143.2|2142.9|2143|2142.7|2143.4|2143.1|2142.7|2142.4|41
1611073240000|2021-01-19 16:20:40|2142.8|2142.5|2142.9|2142.6|2143|2142.7|2142.7|2142.4|23
1611073250000|2021-01-19 16:20:50|2142.8|2142.5|2142.7|2142.4|2143.3|2143|2142.6|2142.3|60
1611073260000|2021-01-19 16:21:00|2142.6|2142.3|2142.7|2142.4|2142.9|2142.6|2141.9|2141.6|49
1611073270000|2021-01-19 16:21:10|2142.6|2142.3|2142.3|2142|2142.6|2142.3|2142.2|2141.9|23
1611073280000|2021-01-19 16:21:20|2142.5|2142.2|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|17
1611073290000|2021-01-19 16:21:30|2143|2142.7|2143.9|2143.6|2144.3|2144|2143|2142.7|38
1611073300000|2021-01-19 16:21:40|2143.8|2143.5|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|43
1611073310000|2021-01-19 16:21:50|2143.3|2143|2143.7|2143.4|2143.7|2143.4|2143.1|2142.8|25
1611073320000|2021-01-19 16:22:00|2143.8|2143.5|2143.5|2143.2|2143.8|2143.5|2143.4|2143.1|34
1611073330000|2021-01-19 16:22:10|2143.1|2142.8|2143.6|2143.3|2143.6|2143.3|2143|2142.7|80
1611073340000|2021-01-19 16:22:20|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.1|2142.8|21
1611073350000|2021-01-19 16:22:30|2143.2|2142.9|2143.3|2143|2143.4|2143.1|2143.2|2142.9|20
1611073360000|2021-01-19 16:22:40|2143.1|2142.8|2143.2|2142.9|2143.6|2143.3|2143.1|2142.8|20
1611073370000|2021-01-19 16:22:50|2143.1|2142.8|2142.9|2142.6|2143.3|2143|2142.9|2142.6|42
1611073380000|2021-01-19 16:23:00|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.5|2142.2|32
1611073390000|2021-01-19 16:23:10|2143.3|2143|2143.4|2143.1|2143.5|2143.2|2143|2142.7|30
1611073400000|2021-01-19 16:23:20|2143.3|2143|2143.1|2142.8|2143.3|2143|2143|2142.7|27
1611073410000|2021-01-19 16:23:30|2143|2142.7|2143|2142.7|2143.3|2143|2143|2142.7|28
1611073420000|2021-01-19 16:23:40|2142.9|2142.6|2143|2142.7|2143.1|2142.8|2142.9|2142.6|44
1611073430000|2021-01-19 16:23:50|2142.8|2142.5|2142.6|2142.3|2142.9|2142.6|2142.5|2142.2|34
1611073440000|2021-01-19 16:24:00|2142.5|2142.2|2142.8|2142.5|2143.3|2143|2142.5|2142.2|52
1611073450000|2021-01-19 16:24:10|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|7
1611073460000|2021-01-19 16:24:20|2142.5|2142.2|2142.1|2141.8|2142.5|2142.2|2142.1|2141.8|18
1611073470000|2021-01-19 16:24:30|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2141.4|2141.1|92
1611073480000|2021-01-19 16:24:40|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142|2141.7|38
1611073490000|2021-01-19 16:24:50|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.4|2142.1|35
1611073500000|2021-01-19 16:25:00|2142.8|2142.5|2143.3|2143|2143.5|2143.2|2142.8|2142.5|100
1611073510000|2021-01-19 16:25:10|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.2|2142.9|47
1611073520000|2021-01-19 16:25:20|2143.8|2143.5|2144.3|2144|2144.4|2144.1|2143.8|2143.5|64
1611073530000|2021-01-19 16:25:30|2144.2|2143.9|2143.2|2142.9|2144.2|2143.9|2143.2|2142.9|37
1611073540000|2021-01-19 16:25:40|2143.1|2142.8|2143.3|2143|2143.7|2143.4|2143.1|2142.8|177
1611073550000|2021-01-19 16:25:50|2143.4|2143.1|2142.4|2142.1|2143.5|2143.2|2142.4|2142.1|303
1611073560000|2021-01-19 16:26:00|2142.1|2141.8|2142.6|2142.3|2142.9|2142.6|2141.9|2141.6|165
1611073570000|2021-01-19 16:26:10|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|47
1611073580000|2021-01-19 16:26:20|2142.3|2142|2142.7|2142.4|2142.7|2142.4|2141.9|2141.6|23
1611073590000|2021-01-19 16:26:30|2143|2142.7|2142.7|2142.4|2143.1|2142.8|2142.7|2142.4|24
1611073600000|2021-01-19 16:26:40|2142.6|2142.3|2143.1|2142.8|2143.1|2142.8|2142.6|2142.3|85
1611073610000|2021-01-19 16:26:50|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|24
1611073620000|2021-01-19 16:27:00|2143.2|2142.9|2142.7|2142.4|2143.2|2142.9|2142.7|2142.4|28
1611073630000|2021-01-19 16:27:10|2142.6|2142.3|2143.1|2142.8|2143.4|2143.1|2142.6|2142.3|34
1611073640000|2021-01-19 16:27:20|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|13
1611073650000|2021-01-19 16:27:30|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.2|2142.9|25
1611073660000|2021-01-19 16:27:40|2143.4|2143.1|2143.9|2143.6|2143.9|2143.6|2143.4|2143.1|42
1611073670000|2021-01-19 16:27:50|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143|2142.7|31
1611073680000|2021-01-19 16:28:00|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2142.9|2142.6|37
1611073690000|2021-01-19 16:28:10|2143.5|2143.2|2143.7|2143.4|2144|2143.7|2143.4|2143.1|41
1611073700000|2021-01-19 16:28:20|2143.6|2143.3|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|18
1611073710000|2021-01-19 16:28:30|2143.4|2143.1|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|27
1611073720000|2021-01-19 16:28:40|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|15
1611073730000|2021-01-19 16:28:50|2143.7|2143.4|2143.6|2143.3|2144.1|2143.8|2143.6|2143.3|44
1611073740000|2021-01-19 16:29:00|2143.8|2143.5|2143.4|2143.1|2144|2143.7|2143.4|2143.1|56
1611073750000|2021-01-19 16:29:10|2143.2|2142.9|2142.5|2142.2|2143.2|2142.9|2142.4|2142.1|55
1611073760000|2021-01-19 16:29:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|44
1611073770000|2021-01-19 16:29:30|2142.6|2142.3|2143|2142.7|2143.3|2143|2142.6|2142.3|18
1611073780000|2021-01-19 16:29:40|2142.9|2142.6|2143.6|2143.3|2143.7|2143.4|2142.9|2142.6|33
1611073790000|2021-01-19 16:29:50|2143.4|2143.1|2144|2143.7|2144|2143.7|2143.4|2143.1|27
1611073800000|2021-01-19 16:30:00|2143.9|2143.6|2143.5|2143.2|2144.1|2143.8|2143.5|2143.2|68
1611073810000|2021-01-19 16:30:10|2143.4|2143.1|2143.8|2143.5|2143.8|2143.5|2143.1|2142.8|28
1611073820000|2021-01-19 16:30:20|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|24
1611073830000|2021-01-19 16:30:30|2143.9|2143.6|2144|2143.7|2144.2|2143.9|2143.9|2143.6|40
1611073840000|2021-01-19 16:30:40|2143.9|2143.6|2143.7|2143.4|2144|2143.7|2143.6|2143.3|29
1611073850000|2021-01-19 16:30:50|2143.6|2143.3|2143.2|2142.9|2143.8|2143.5|2143|2142.7|52
1611073860000|2021-01-19 16:31:00|2143|2142.7|2143.1|2142.8|2143.5|2143.2|2142.7|2142.4|47
1611073870000|2021-01-19 16:31:10|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2142.5|2142.2|24
1611073880000|2021-01-19 16:31:20|2143.1|2142.8|2142.6|2142.3|2143.1|2142.8|2142.6|2142.3|20
1611073890000|2021-01-19 16:31:30|2142.5|2142.2|2142.3|2142|2142.5|2142.2|2141.9|2141.6|68
1611073900000|2021-01-19 16:31:40|2142.2|2141.9|2141.7|2141.4|2142.3|2142|2141.7|2141.4|30
1611073910000|2021-01-19 16:31:50|2141.4|2141.1|2141.2|2140.9|2141.6|2141.3|2141.2|2140.9|42
1611073920000|2021-01-19 16:32:00|2141.1|2140.8|2140.4|2140.1|2141.4|2141.1|2140.4|2140.1|94
1611073930000|2021-01-19 16:32:10|2140.3|2140|2140.2|2139.9|2140.4|2140.1|2139.9|2139.6|84
1611073940000|2021-01-19 16:32:20|2140|2139.7|2139.8|2139.5|2140|2139.7|2139.6|2139.3|43
1611073950000|2021-01-19 16:32:30|2139.9|2139.6|2139.5|2139.2|2139.9|2139.6|2139.5|2139.2|11
1611073960000|2021-01-19 16:32:40|2139.4|2139.1|2140.1|2139.8|2140.4|2140.1|2139.2|2138.9|59
1611073970000|2021-01-19 16:32:50|2139.9|2139.6|2139.5|2139.2|2139.9|2139.6|2139.5|2139.2|21
1611073980000|2021-01-19 16:33:00|2139.6|2139.3|2138.2|2137.9|2139.7|2139.4|2138|2137.7|325
1611073990000|2021-01-19 16:33:10|2138.3|2138|2137.8|2137.5|2138.3|2138|2137.6|2137.3|76
1611074000000|2021-01-19 16:33:20|2137.7|2137.4|2138|2137.7|2138|2137.7|2137.6|2137.3|75
1611074010000|2021-01-19 16:33:30|2137.9|2137.6|2138|2137.7|2138.2|2137.9|2137.9|2137.6|56
1611074020000|2021-01-19 16:33:40|2138.2|2137.9|2137.4|2137.1|2138.2|2137.9|2137.4|2137.1|50
1611074030000|2021-01-19 16:33:50|2137.3|2137|2137.5|2137.2|2137.6|2137.3|2137.2|2136.9|78
1611074040000|2021-01-19 16:34:00|2137.6|2137.3|2137.2|2136.9|2137.7|2137.4|2137|2136.7|56
1611074050000|2021-01-19 16:34:10|2137.4|2137.1|2136.6|2136.3|2137.4|2137.1|2136.6|2136.3|58
1611074060000|2021-01-19 16:34:20|2136.5|2136.2|2136.7|2136.4|2136.8|2136.5|2136.3|2136|124
1611074070000|2021-01-19 16:34:30|2136.8|2136.5|2137.1|2136.8|2137.6|2137.3|2136.6|2136.3|71
1611074080000|2021-01-19 16:34:40|2137.3|2137|2137.9|2137.6|2137.9|2137.6|2137|2136.7|81
1611074090000|2021-01-19 16:34:50|2138|2137.7|2138.3|2138|2138.3|2138|2137.7|2137.4|74
1611074100000|2021-01-19 16:35:00|2138.4|2138.1|2137.8|2137.5|2138.4|2138.1|2137.7|2137.4|35
1611074110000|2021-01-19 16:35:10|2137.7|2137.4|2136.9|2136.6|2137.8|2137.5|2136.9|2136.6|34
1611074120000|2021-01-19 16:35:20|2136.7|2136.4|2137|2136.7|2137|2136.7|2136.4|2136.1|69
1611074130000|2021-01-19 16:35:30|2137.8|2137.5|2137.6|2137.3|2137.8|2137.5|2137.5|2137.2|13
1611074140000|2021-01-19 16:35:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|20
1611074150000|2021-01-19 16:35:50|2137.5|2137.2|2137.2|2136.9|2137.5|2137.2|2137.2|2136.9|18
1611074160000|2021-01-19 16:36:00|2136.8|2136.5|2137|2136.7|2137.2|2136.9|2136.7|2136.4|52
1611074170000|2021-01-19 16:36:10|2137.2|2136.9|2137.6|2137.3|2137.8|2137.5|2137.2|2136.9|60
1611074180000|2021-01-19 16:36:20|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.2|2136.9|119
1611074190000|2021-01-19 16:36:30|2137.3|2137|2137.3|2137|2137.4|2137.1|2137|2136.7|18
1611074200000|2021-01-19 16:36:40|2137.1|2136.8|2137.3|2137|2137.3|2137|2137.1|2136.8|16
1611074210000|2021-01-19 16:36:50|2137.4|2137.1|2138.7|2138.4|2138.8|2138.5|2137.4|2137.1|85
1611074220000|2021-01-19 16:37:00|2138.6|2138.3|2138.7|2138.4|2138.8|2138.5|2138.5|2138.2|40
1611074230000|2021-01-19 16:37:10|2138.6|2138.3|2138.4|2138.1|2138.6|2138.3|2138.2|2137.9|27
1611074240000|2021-01-19 16:37:20|2138.3|2138|2138.6|2138.3|2138.6|2138.3|2138.3|2138|21
1611074250000|2021-01-19 16:37:30|2138.9|2138.6|2139|2138.7|2139.3|2139|2138.8|2138.5|23
1611074260000|2021-01-19 16:37:40|2138.9|2138.6|2139.9|2139.6|2140.1|2139.8|2138.9|2138.6|153
1611074270000|2021-01-19 16:37:50|2139.7|2139.4|2139.2|2138.9|2139.8|2139.5|2139.1|2138.8|18
1611074280000|2021-01-19 16:38:00|2139|2138.7|2139.4|2139.1|2139.4|2139.1|2138.9|2138.6|39
1611074290000|2021-01-19 16:38:10|2139.3|2139|2139.1|2138.8|2139.5|2139.2|2139.1|2138.8|18
1611074300000|2021-01-19 16:38:20|2139|2138.7|2139|2138.7|2139.2|2138.9|2138.9|2138.6|42
1611074310000|2021-01-19 16:38:30|2138.9|2138.6|2139.6|2139.3|2139.6|2139.3|2138.9|2138.6|29
1611074320000|2021-01-19 16:38:40|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.5|2139.2|19
1611074330000|2021-01-19 16:38:50|2139.8|2139.5|2139.5|2139.2|2139.8|2139.5|2139.4|2139.1|13
1611074340000|2021-01-19 16:39:00|2139.3|2139|2139.3|2139|2139.6|2139.3|2139.1|2138.8|48
1611074350000|2021-01-19 16:39:10|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2138.9|2138.6|48
1611074360000|2021-01-19 16:39:20|2139|2138.7|2139.9|2139.6|2139.9|2139.6|2139|2138.7|22
1611074370000|2021-01-19 16:39:30|2140|2139.7|2140.3|2140|2140.5|2140.2|2139.9|2139.6|34
1611074380000|2021-01-19 16:39:40|2140.1|2139.8|2140.3|2140|2140.3|2140|2140.1|2139.8|13
1611074390000|2021-01-19 16:39:50|2140|2139.7|2139.8|2139.5|2140|2139.7|2139.7|2139.4|26
1611074400000|2021-01-19 16:40:00|2140.6|2140.3|2140.9|2140.6|2140.9|2140.6|2140.6|2140.3|84
1611074410000|2021-01-19 16:40:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|21
1611074420000|2021-01-19 16:40:20|2140.6|2140.3|2140.1|2139.8|2140.6|2140.3|2140|2139.7|34
1611074430000|2021-01-19 16:40:30|2140|2139.7|2139.5|2139.2|2140|2139.7|2139.5|2139.2|18
1611074440000|2021-01-19 16:40:40|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.3|2139|5
1611074450000|2021-01-19 16:40:50|2139.3|2139|2139.4|2139.1|2139.5|2139.2|2139.2|2138.9|54
1611074460000|2021-01-19 16:41:00|2139.6|2139.3|2139.8|2139.5|2139.9|2139.6|2139.6|2139.3|15
1611074470000|2021-01-19 16:41:10|2139.9|2139.6|2139.7|2139.4|2140|2139.7|2139.7|2139.4|10
1611074480000|2021-01-19 16:41:20|2139.8|2139.5|2139.6|2139.3|2139.8|2139.5|2139.3|2139|18
1611074490000|2021-01-19 16:41:30|2139.7|2139.4|2139.3|2139|2139.7|2139.4|2139.3|2139|17
1611074500000|2021-01-19 16:41:40|2139.5|2139.2|2139.7|2139.4|2139.7|2139.4|2139.5|2139.2|18
1611074510000|2021-01-19 16:41:50|2139.6|2139.3|2139.3|2139|2139.6|2139.3|2139.2|2138.9|32
1611074520000|2021-01-19 16:42:00|2139.4|2139.1|2139.3|2139|2139.6|2139.3|2139.3|2139|53
1611074530000|2021-01-19 16:42:10|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2139.3|2139|21
1611074540000|2021-01-19 16:42:20|2139.3|2139|2139.7|2139.4|2139.8|2139.5|2139.3|2139|18
1611074550000|2021-01-19 16:42:30|2140.1|2139.8|2140.4|2140.1|2140.4|2140.1|2139.9|2139.6|33
1611074560000|2021-01-19 16:42:40|2140.5|2140.2|2141|2140.7|2141|2140.7|2140.5|2140.2|30
1611074570000|2021-01-19 16:42:50|2140.6|2140.3|2140.8|2140.5|2140.9|2140.6|2140.6|2140.3|25
1611074580000|2021-01-19 16:43:00|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.7|2140.4|43
1611074590000|2021-01-19 16:43:10|2141|2140.7|2141.6|2141.3|2141.7|2141.4|2141|2140.7|56
1611074600000|2021-01-19 16:43:20|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.4|2141.1|40
1611074610000|2021-01-19 16:43:30|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|14
1611074620000|2021-01-19 16:43:40|2141.5|2141.2|2141.1|2140.8|2141.5|2141.2|2140.9|2140.6|19
1611074630000|2021-01-19 16:43:50|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|7
1611074640000|2021-01-19 16:44:00|2141.2|2140.9|2141.7|2141.4|2141.8|2141.5|2141.2|2140.9|29
1611074650000|2021-01-19 16:44:10|2141.6|2141.3|2141.4|2141.1|2141.7|2141.4|2141.3|2141|28
1611074660000|2021-01-19 16:44:20|2141.5|2141.2|2141.4|2141.1|2141.6|2141.3|2141.2|2140.9|68
1611074670000|2021-01-19 16:44:30|2141.3|2141|2141.8|2141.5|2141.9|2141.6|2141.3|2141|18
1611074680000|2021-01-19 16:44:40|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|9
1611074690000|2021-01-19 16:44:50|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|10
1611074700000|2021-01-19 16:45:00|2141.7|2141.4|2141.6|2141.3|2142.2|2141.9|2141.6|2141.3|38
1611074710000|2021-01-19 16:45:10|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.3|2141|32
1611074720000|2021-01-19 16:45:20|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|4
1611074730000|2021-01-19 16:45:30|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|13
1611074740000|2021-01-19 16:45:40|2141.3|2141|2141.7|2141.4|2141.7|2141.4|2141.3|2141|11
1611074750000|2021-01-19 16:45:50|2141.6|2141.3|2141.5|2141.2|2141.8|2141.5|2141.5|2141.2|13
1611074760000|2021-01-19 16:46:00|2141.7|2141.4|2142.1|2141.8|2142.2|2141.9|2141.7|2141.4|28
1611074770000|2021-01-19 16:46:10|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|10
1611074780000|2021-01-19 16:46:20|2142|2141.7|2141.7|2141.4|2142.1|2141.8|2141.6|2141.3|25
1611074790000|2021-01-19 16:46:30|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|22
1611074800000|2021-01-19 16:46:40|2141.9|2141.6|2141.7|2141.4|2142|2141.7|2141.7|2141.4|11
1611074810000|2021-01-19 16:46:50|2141.8|2141.5|2142.2|2141.9|2142.2|2141.9|2141.6|2141.3|43
1611074820000|2021-01-19 16:47:00|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.1|2141.8|28
1611074830000|2021-01-19 16:47:10|2142.3|2142|2142.7|2142.4|2142.8|2142.5|2142.3|2142|48
1611074840000|2021-01-19 16:47:20|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|9
1611074850000|2021-01-19 16:47:30|2142.4|2142.1|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|15
1611074860000|2021-01-19 16:47:40|2141.9|2141.6|2141.8|2141.5|2142|2141.7|2141.7|2141.4|15
1611074870000|2021-01-19 16:47:50|2142|2141.7|2142.7|2142.4|2142.7|2142.4|2142|2141.7|43
1611074880000|2021-01-19 16:48:00|2142.8|2142.5|2142.5|2142.2|2142.9|2142.6|2142.5|2142.2|32
1611074890000|2021-01-19 16:48:10|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|7
1611074900000|2021-01-19 16:48:20|2142.6|2142.3|2142.2|2141.9|2142.6|2142.3|2142.2|2141.9|11
1611074910000|2021-01-19 16:48:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|6
1611074920000|2021-01-19 16:48:40|2141.9|2141.6|2142.5|2142.2|2142.6|2142.3|2141.9|2141.6|40
1611074930000|2021-01-19 16:48:50|2142.7|2142.4|2142.9|2142.6|2143.2|2142.9|2142.7|2142.4|23
1611074940000|2021-01-19 16:49:00|2142.7|2142.4|2142.3|2142|2142.7|2142.4|2142.3|2142|19
1611074950000|2021-01-19 16:49:10|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|29
1611074960000|2021-01-19 16:49:20|||||||||12
1611074970000|2021-01-19 16:49:30|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|11
1611074980000|2021-01-19 16:49:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|8
1611074990000|2021-01-19 16:49:50|2141.6|2141.3|2142.3|2142|2142.3|2142|2141.6|2141.3|31
1611075000000|2021-01-19 16:50:00|2142.2|2141.9|2142.5|2142.2|2142.5|2142.2|2142.1|2141.8|30
1611075010000|2021-01-19 16:50:10|2142.4|2142.1|2142.9|2142.6|2142.9|2142.6|2142.4|2142.1|27
1611075020000|2021-01-19 16:50:20|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|5
1611075030000|2021-01-19 16:50:30|2142.8|2142.5|2142.7|2142.4|2142.9|2142.6|2142.6|2142.3|11
1611075040000|2021-01-19 16:50:40|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.7|2142.4|27
1611075050000|2021-01-19 16:50:50|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|9
1611075060000|2021-01-19 16:51:00|2143.1|2142.8|2143.4|2143.1|2143.6|2143.3|2143.1|2142.8|18
1611075070000|2021-01-19 16:51:10|2143.3|2143|2143.7|2143.4|2143.7|2143.4|2143.3|2143|24
1611075080000|2021-01-19 16:51:20|2143.6|2143.3|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|31
1611075090000|2021-01-19 16:51:30|2143.6|2143.3|2143.2|2142.9|2143.6|2143.3|2143|2142.7|36
1611075100000|2021-01-19 16:51:40|2143.1|2142.8|2143.2|2142.9|2143.3|2143|2143|2142.7|19
1611075110000|2021-01-19 16:51:50|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2142.9|2142.6|14
1611075120000|2021-01-19 16:52:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|45
1611075130000|2021-01-19 16:52:10|2143.1|2142.8|2143|2142.7|2143.3|2143|2143|2142.7|22
1611075140000|2021-01-19 16:52:20|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|5
1611075150000|2021-01-19 16:52:30|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.9|2142.6|12
1611075160000|2021-01-19 16:52:40|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.8|2142.5|14
1611075170000|2021-01-19 16:52:50|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.9|2142.6|6
1611075180000|2021-01-19 16:53:00|2143|2142.7|2143.2|2142.9|2143.3|2143|2142.9|2142.6|39
1611075190000|2021-01-19 16:53:10|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|12
1611075200000|2021-01-19 16:53:20|2142.8|2142.5|2142.8|2142.5|2143|2142.7|2142.8|2142.5|16
1611075210000|2021-01-19 16:53:30|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|20
1611075220000|2021-01-19 16:53:40|2143.3|2143|2143.5|2143.2|2143.6|2143.3|2143.3|2143|14
1611075230000|2021-01-19 16:53:50|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|22
1611075240000|2021-01-19 16:54:00|2143.8|2143.5|2143.9|2143.6|2144|2143.7|2143.8|2143.5|24
1611075250000|2021-01-19 16:54:10|2143.7|2143.4|2143.3|2143|2143.7|2143.4|2143.2|2142.9|16
1611075260000|2021-01-19 16:54:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|4
1611075270000|2021-01-19 16:54:30|||||||||7
1611075280000|2021-01-19 16:54:40|||||||||3
1611075290000|2021-01-19 16:54:50|2143.1|2142.8|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|38
1611075300000|2021-01-19 16:55:00|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|47
1611075310000|2021-01-19 16:55:10|2142.5|2142.2|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|29
1611075320000|2021-01-19 16:55:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|5
1611075330000|2021-01-19 16:55:30|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|24
1611075340000|2021-01-19 16:55:40|2142.9|2142.6|2143.2|2142.9|2143.3|2143|2142.9|2142.6|62
1611075350000|2021-01-19 16:55:50|2143.1|2142.8|2143.2|2142.9|2143.3|2143|2143.1|2142.8|26
1611075360000|2021-01-19 16:56:00|2143.5|2143.2|2142.9|2142.6|2143.6|2143.3|2142.9|2142.6|92
1611075370000|2021-01-19 16:56:10|2143|2142.7|2143|2142.7|2143.1|2142.8|2142.9|2142.6|48
1611075380000|2021-01-19 16:56:20|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|53
1611075390000|2021-01-19 16:56:30|2142.9|2142.6|2142.6|2142.3|2143|2142.7|2142.6|2142.3|49
1611075400000|2021-01-19 16:56:40|2142.7|2142.4|2142.1|2141.8|2142.7|2142.4|2142.1|2141.8|42
1611075410000|2021-01-19 16:56:50|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.7|2141.4|61
1611075420000|2021-01-19 16:57:00|2141.7|2141.4|2141.3|2141|2141.9|2141.6|2141.2|2140.9|75
1611075430000|2021-01-19 16:57:10|2140.9|2140.6|2140.5|2140.2|2141.1|2140.8|2140.5|2140.2|124
1611075440000|2021-01-19 16:57:20|2140.6|2140.3|2139.8|2139.5|2140.7|2140.4|2139.8|2139.5|110
1611075450000|2021-01-19 16:57:30|2139.9|2139.6|2139.5|2139.2|2140.2|2139.9|2139.5|2139.2|82
1611075460000|2021-01-19 16:57:40|2139.6|2139.3|2139.8|2139.5|2140.1|2139.8|2139.5|2139.2|75
1611075470000|2021-01-19 16:57:50|2139.6|2139.3|2139.9|2139.6|2140.1|2139.8|2139.6|2139.3|74
1611075480000|2021-01-19 16:58:00|2139.8|2139.5|2140.3|2140|2140.4|2140.1|2139.8|2139.5|86
1611075490000|2021-01-19 16:58:10|2140.2|2139.9|2140.9|2140.6|2140.9|2140.6|2140.2|2139.9|47
1611075500000|2021-01-19 16:58:20|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.4|2140.1|28
1611075510000|2021-01-19 16:58:30|2140.1|2139.8|2139.9|2139.6|2140.3|2140|2139.7|2139.4|25
1611075520000|2021-01-19 16:58:40|2139.7|2139.4|2139.8|2139.5|2140.1|2139.8|2139.7|2139.4|50
1611075530000|2021-01-19 16:58:50|2139.7|2139.4|2139.3|2139|2139.8|2139.5|2139.2|2138.9|38
1611075540000|2021-01-19 16:59:00|2139.2|2138.9|2139.5|2139.2|2139.9|2139.6|2139.2|2138.9|53
1611075550000|2021-01-19 16:59:10|2139.4|2139.1|2139.6|2139.3|2139.6|2139.3|2139.3|2139|27
1611075560000|2021-01-19 16:59:20|2139.5|2139.2|2139.4|2139.1|2139.8|2139.5|2139.4|2139.1|25
1611075570000|2021-01-19 16:59:30|2139.5|2139.2|2139.3|2139|2139.5|2139.2|2139.2|2138.9|27
1611075580000|2021-01-19 16:59:40|2139.2|2138.9|2139.3|2139|2139.4|2139.1|2139.2|2138.9|11
1611075590000|2021-01-19 16:59:50|2139.4|2139.1|2139.3|2139|2139.4|2139.1|2139.3|2139|13
1611075600000|2021-01-19 17:00:00|2139.2|2138.9|2138.8|2138.5|2139.2|2138.9|2138.7|2138.4|87
1611075610000|2021-01-19 17:00:10|2138.9|2138.6|2139.4|2139.1|2139.5|2139.2|2138.9|2138.6|25
1611075620000|2021-01-19 17:00:20|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2139.4|2139.1|14
1611075630000|2021-01-19 17:00:30|2139.3|2139|2139.8|2139.5|2139.9|2139.6|2139.3|2139|33
1611075640000|2021-01-19 17:00:40|2139.6|2139.3|2140.1|2139.8|2140.2|2139.9|2139.5|2139.2|25
1611075650000|2021-01-19 17:00:50|2140.4|2140.1|2140.9|2140.6|2141.3|2141|2140.4|2140.1|70
1611075660000|2021-01-19 17:01:00|2141|2140.7|2140.7|2140.4|2141.1|2140.8|2140.7|2140.4|32
1611075670000|2021-01-19 17:01:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|13
1611075680000|2021-01-19 17:01:20|2140.9|2140.6|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|10
1611075690000|2021-01-19 17:01:30|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|8
1611075700000|2021-01-19 17:01:40|2140.1|2139.8|2140.1|2139.8|2140.2|2139.9|2140|2139.7|27
1611075710000|2021-01-19 17:01:50|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|18
1611075720000|2021-01-19 17:02:00|2140|2139.7|2140.2|2139.9|2140.3|2140|2140|2139.7|30
1611075730000|2021-01-19 17:02:10|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|8
1611075740000|2021-01-19 17:02:20|2140|2139.7|2140.4|2140.1|2140.5|2140.2|2139.9|2139.6|32
1611075750000|2021-01-19 17:02:30|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.4|2140.1|28
1611075760000|2021-01-19 17:02:40|2140.5|2140.2|2140.7|2140.4|2141|2140.7|2140.5|2140.2|22
1611075770000|2021-01-19 17:02:50|2140.4|2140.1|2140|2139.7|2140.4|2140.1|2140|2139.7|19
1611075780000|2021-01-19 17:03:00|2139.8|2139.5|2139.7|2139.4|2139.9|2139.6|2139.3|2139|45
1611075790000|2021-01-19 17:03:10|2140.2|2139.9|2139.9|2139.6|2140.2|2139.9|2139.9|2139.6|33
1611075800000|2021-01-19 17:03:20|2140.4|2140.1|2140.8|2140.5|2140.8|2140.5|2140.1|2139.8|33
1611075810000|2021-01-19 17:03:30|2140.7|2140.4|2140.4|2140.1|2140.8|2140.5|2140.4|2140.1|16
1611075820000|2021-01-19 17:03:40|2140.3|2140|2140.1|2139.8|2140.3|2140|2140|2139.7|15
1611075830000|2021-01-19 17:03:50|2140.4|2140.1|2140.9|2140.6|2140.9|2140.6|2140.4|2140.1|79
1611075840000|2021-01-19 17:04:00|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|17
1611075850000|2021-01-19 17:04:10|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|16
1611075860000|2021-01-19 17:04:20|2141.1|2140.8|2141.3|2141|2141.4|2141.1|2141.1|2140.8|22
1611075870000|2021-01-19 17:04:30|2141.1|2140.8|2140.8|2140.5|2141.1|2140.8|2140.8|2140.5|24
1611075880000|2021-01-19 17:04:40|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|11
1611075890000|2021-01-19 17:04:50|2141|2140.7|2140.7|2140.4|2141|2140.7|2140.6|2140.3|15
1611075900000|2021-01-19 17:05:00|2140.9|2140.6|2140.5|2140.2|2140.9|2140.6|2140.2|2139.9|49
1611075910000|2021-01-19 17:05:10|2140.4|2140.1|2140.6|2140.3|2140.6|2140.3|2140.4|2140.1|6
1611075920000|2021-01-19 17:05:20|2140.5|2140.2|2140.2|2139.9|2140.5|2140.2|2140|2139.7|9
1611075930000|2021-01-19 17:05:30|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140|2139.7|13
1611075940000|2021-01-19 17:05:40|2140|2139.7|2140.4|2140.1|2140.4|2140.1|2140|2139.7|19
1611075950000|2021-01-19 17:05:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611075960000|2021-01-19 17:06:00|2140.2|2139.9|2140.4|2140.1|2140.4|2140.1|2140.2|2139.9|18
1611075970000|2021-01-19 17:06:10|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|9
1611075980000|2021-01-19 17:06:20|2140.1|2139.8|2140.7|2140.4|2140.7|2140.4|2140|2139.7|29
1611075990000|2021-01-19 17:06:30|2140.8|2140.5|2140.7|2140.4|2141|2140.7|2140.7|2140.4|11
1611076000000|2021-01-19 17:06:40|2140.4|2140.1|2140.8|2140.5|2140.8|2140.5|2140.4|2140.1|19
1611076010000|2021-01-19 17:06:50|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.4|2140.1|15
1611076020000|2021-01-19 17:07:00|2140.8|2140.5|2140.8|2140.5|2141|2140.7|2140.8|2140.5|13
1611076030000|2021-01-19 17:07:10|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.4|2140.1|10
1611076040000|2021-01-19 17:07:20|2140.8|2140.5|2140.4|2140.1|2140.8|2140.5|2140.1|2139.8|12
1611076050000|2021-01-19 17:07:30|2140.3|2140|2140|2139.7|2140.3|2140|2140|2139.7|26
1611076060000|2021-01-19 17:07:40|2140.1|2139.8|2139.9|2139.6|2140.3|2140|2139.7|2139.4|38
1611076070000|2021-01-19 17:07:50|2140|2139.7|2140.4|2140.1|2140.4|2140.1|2140|2139.7|20
1611076080000|2021-01-19 17:08:00|2140.6|2140.3|2140.2|2139.9|2140.6|2140.3|2140|2139.7|23
1611076090000|2021-01-19 17:08:10|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|8
1611076100000|2021-01-19 17:08:20|2140.2|2139.9|2140.7|2140.4|2140.8|2140.5|2140.2|2139.9|16
1611076110000|2021-01-19 17:08:30|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|14
1611076120000|2021-01-19 17:08:40|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140.1|2139.8|18
1611076130000|2021-01-19 17:08:50|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|14
1611076140000|2021-01-19 17:09:00|2140.3|2140|2140.1|2139.8|2140.3|2140|2140.1|2139.8|15
1611076150000|2021-01-19 17:09:10|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|7
1611076160000|2021-01-19 17:09:20|2140|2139.7|2139.9|2139.6|2140.2|2139.9|2139.9|2139.6|14
1611076170000|2021-01-19 17:09:30|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139.5|2139.2|11
1611076180000|2021-01-19 17:09:40|2139.2|2138.9|2139|2138.7|2139.3|2139|2138.9|2138.6|32
1611076190000|2021-01-19 17:09:50|2139.1|2138.8|2139.3|2139|2139.3|2139|2139.1|2138.8|26
1611076200000|2021-01-19 17:10:00|2139.1|2138.8|2138.7|2138.4|2139.1|2138.8|2138.7|2138.4|43
1611076210000|2021-01-19 17:10:10|2138.9|2138.6|2138.6|2138.3|2138.9|2138.6|2138.4|2138.1|64
1611076220000|2021-01-19 17:10:20|2138.8|2138.5|2138.7|2138.4|2139.1|2138.8|2138.7|2138.4|34
1611076230000|2021-01-19 17:10:30|2138.8|2138.5|2138.6|2138.3|2139.1|2138.8|2138.6|2138.3|24
1611076240000|2021-01-19 17:10:40|2138.7|2138.4|2138.8|2138.5|2138.9|2138.6|2138.7|2138.4|21
1611076250000|2021-01-19 17:10:50|2138.7|2138.4|2139.5|2139.2|2139.5|2139.2|2138.7|2138.4|15
1611076260000|2021-01-19 17:11:00|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.2|2138.9|13
1611076270000|2021-01-19 17:11:10|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|4
1611076280000|2021-01-19 17:11:20|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|10
1611076290000|2021-01-19 17:11:30|2139|2138.7|2139|2138.7|2139|2138.7|2138.7|2138.4|18
1611076300000|2021-01-19 17:11:40|2139.2|2138.9|2139.3|2139|2139.4|2139.1|2139.2|2138.9|11
1611076310000|2021-01-19 17:11:50|2139.2|2138.9|2139.5|2139.2|2139.7|2139.4|2139.2|2138.9|24
1611076320000|2021-01-19 17:12:00|2140.1|2139.8|2140.1|2139.8|2140.3|2140|2139.9|2139.6|67
1611076330000|2021-01-19 17:12:10|2140|2139.7|2140.1|2139.8|2140.3|2140|2140|2139.7|12
1611076340000|2021-01-19 17:12:20|2140.2|2139.9|2140.4|2140.1|2140.5|2140.2|2140.1|2139.8|20
1611076350000|2021-01-19 17:12:30|2140.5|2140.2|2140.4|2140.1|2140.5|2140.2|2140.3|2140|10
1611076360000|2021-01-19 17:12:40|2140.1|2139.8|2139.8|2139.5|2140.1|2139.8|2139.8|2139.5|16
1611076370000|2021-01-19 17:12:50|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.7|2139.4|14
1611076380000|2021-01-19 17:13:00|2140|2139.7|2140.3|2140|2140.3|2140|2139.9|2139.6|11
1611076390000|2021-01-19 17:13:10|2140.5|2140.2|2140.3|2140|2140.7|2140.4|2140.1|2139.8|26
1611076400000|2021-01-19 17:13:20|2140.1|2139.8|2140.7|2140.4|2140.7|2140.4|2140.1|2139.8|76
1611076410000|2021-01-19 17:13:30|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|15
1611076420000|2021-01-19 17:13:40|2140.9|2140.6|2140.4|2140.1|2141.2|2140.9|2140.4|2140.1|41
1611076430000|2021-01-19 17:13:50|2139.9|2139.6|2140.4|2140.1|2140.4|2140.1|2139.8|2139.5|25
1611076440000|2021-01-19 17:14:00|2140.3|2140|2140.1|2139.8|2140.3|2140|2140|2139.7|25
1611076450000|2021-01-19 17:14:10|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2140|2139.7|5
1611076460000|2021-01-19 17:14:20|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|7
1611076470000|2021-01-19 17:14:30|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.6|2139.3|28
1611076480000|2021-01-19 17:14:40|2139.8|2139.5|2140.2|2139.9|2140.2|2139.9|2139.8|2139.5|21
1611076490000|2021-01-19 17:14:50|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140|2139.7|12
1611076500000|2021-01-19 17:15:00|2140.3|2140|2140.8|2140.5|2140.8|2140.5|2140.3|2140|50
1611076510000|2021-01-19 17:15:10|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|11
1611076520000|2021-01-19 17:15:20|2140.5|2140.2|2140.1|2139.8|2140.5|2140.2|2140.1|2139.8|33
1611076530000|2021-01-19 17:15:30|2140|2139.7|2139.4|2139.1|2140|2139.7|2139.4|2139.1|23
1611076540000|2021-01-19 17:15:40|2139.3|2139|2139.3|2139|2139.4|2139.1|2139.1|2138.8|53
1611076550000|2021-01-19 17:15:50|2139.2|2138.9|2138.6|2138.3|2139.2|2138.9|2138.5|2138.2|55
1611076560000|2021-01-19 17:16:00|2138.4|2138.1|2138.5|2138.2|2138.6|2138.3|2138.4|2138.1|87
1611076570000|2021-01-19 17:16:10|2138.4|2138.1|2138.7|2138.4|2138.7|2138.4|2138.4|2138.1|24
1611076580000|2021-01-19 17:16:20|2138.6|2138.3|2139|2138.7|2139.4|2139.1|2138.6|2138.3|38
1611076590000|2021-01-19 17:16:30|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.6|2138.3|41
1611076600000|2021-01-19 17:16:40|2138.8|2138.5|2139.1|2138.8|2139.1|2138.8|2138.8|2138.5|19
1611076610000|2021-01-19 17:16:50|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.8|2138.5|16
1611076620000|2021-01-19 17:17:00|2139|2138.7|2139.7|2139.4|2139.7|2139.4|2138.8|2138.5|19
1611076630000|2021-01-19 17:17:10|2139.8|2139.5|2139.9|2139.6|2140|2139.7|2139.7|2139.4|35
1611076640000|2021-01-19 17:17:20|2140.1|2139.8|2139.8|2139.5|2140.1|2139.8|2139.8|2139.5|10
1611076650000|2021-01-19 17:17:30|2139.7|2139.4|2139.5|2139.2|2139.8|2139.5|2139.5|2139.2|7
1611076660000|2021-01-19 17:17:40|2139.3|2139|2139.8|2139.5|2139.8|2139.5|2139.2|2138.9|8
1611076670000|2021-01-19 17:17:50|2139.9|2139.6|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|33
1611076680000|2021-01-19 17:18:00|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|11
1611076690000|2021-01-19 17:18:10|2140.3|2140|2140.7|2140.4|2140.8|2140.5|2140.2|2139.9|27
1611076700000|2021-01-19 17:18:20|2140.8|2140.5|2140.6|2140.3|2140.8|2140.5|2140.6|2140.3|16
1611076710000|2021-01-19 17:18:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2
1611076720000|2021-01-19 17:18:40|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2139.9|2139.6|53
1611076730000|2021-01-19 17:18:50|2140.2|2139.9|2140.3|2140|2140.4|2140.1|2140.2|2139.9|47
1611076740000|2021-01-19 17:19:00|2140.4|2140.1|2140|2139.7|2140.4|2140.1|2140|2139.7|19
1611076750000|2021-01-19 17:19:10|2140.1|2139.8|2140.5|2140.2|2140.6|2140.3|2140.1|2139.8|35
1611076760000|2021-01-19 17:19:20|2140.4|2140.1|2140.7|2140.4|2140.8|2140.5|2140.4|2140.1|18
1611076770000|2021-01-19 17:19:30|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|12
1611076780000|2021-01-19 17:19:40|2140.5|2140.2|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|5
1611076790000|2021-01-19 17:19:50|2140.5|2140.2|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|12
1611076800000|2021-01-19 17:20:00|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|11
1611076810000|2021-01-19 17:20:10|2140.6|2140.3|2140|2139.7|2140.6|2140.3|2139.7|2139.4|31
1611076820000|2021-01-19 17:20:20|2140.1|2139.8|2140.1|2139.8|2140.2|2139.9|2140|2139.7|14
1611076830000|2021-01-19 17:20:30|2140.3|2140|2140.3|2140|2140.4|2140.1|2140.3|2140|10
1611076840000|2021-01-19 17:20:40|2140|2139.7|2139.7|2139.4|2140.1|2139.8|2139.7|2139.4|12
1611076850000|2021-01-19 17:20:50|2139.6|2139.3|2139.9|2139.6|2140|2139.7|2139.6|2139.3|12
1611076860000|2021-01-19 17:21:00|2140|2139.7|2140.6|2140.3|2140.6|2140.3|2140|2139.7|13
1611076870000|2021-01-19 17:21:10|2140.7|2140.4|2140.8|2140.5|2141.1|2140.8|2140.7|2140.4|20
1611076880000|2021-01-19 17:21:20|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|12
1611076890000|2021-01-19 17:21:30|2141|2140.7|2141.1|2140.8|2141.2|2140.9|2141|2140.7|11
1611076900000|2021-01-19 17:21:40|2141|2140.7|2140.5|2140.2|2141|2140.7|2140.5|2140.2|16
1611076910000|2021-01-19 17:21:50|2140.6|2140.3|2140.2|2139.9|2140.6|2140.3|2140.2|2139.9|26
1611076920000|2021-01-19 17:22:00|2140|2139.7|2140|2139.7|2140.1|2139.8|2139.9|2139.6|19
1611076930000|2021-01-19 17:22:10|2140.1|2139.8|2140.1|2139.8|2140.3|2140|2140.1|2139.8|16
1611076940000|2021-01-19 17:22:20|2140.2|2139.9|2140.7|2140.4|2140.7|2140.4|2140.1|2139.8|55
1611076950000|2021-01-19 17:22:30|2140.5|2140.2|2140.6|2140.3|2140.8|2140.5|2140.5|2140.2|21
1611076960000|2021-01-19 17:22:40|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|3
1611076970000|2021-01-19 17:22:50|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140.1|2139.8|14
1611076980000|2021-01-19 17:23:00|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2139.9|2139.6|23
1611076990000|2021-01-19 17:23:10|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|9
1611077000000|2021-01-19 17:23:20|2139.5|2139.2|2139.6|2139.3|2139.9|2139.6|2139.5|2139.2|24
1611077010000|2021-01-19 17:23:30|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.7|2139.4|11
1611077020000|2021-01-19 17:23:40|2140.2|2139.9|2140.5|2140.2|2140.5|2140.2|2140.2|2139.9|22
1611077030000|2021-01-19 17:23:50|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.4|2140.1|17
1611077040000|2021-01-19 17:24:00|2140.9|2140.6|2141.2|2140.9|2141.4|2141.1|2140.9|2140.6|51
1611077050000|2021-01-19 17:24:10|2141.1|2140.8|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|16
1611077060000|2021-01-19 17:24:20|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.5|2141.2|29
1611077070000|2021-01-19 17:24:30|2141.7|2141.4|2141.8|2141.5|2141.9|2141.6|2141.6|2141.3|21
1611077080000|2021-01-19 17:24:40|2142.1|2141.8|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|43
1611077090000|2021-01-19 17:24:50|2142.5|2142.2|2142.2|2141.9|2142.5|2142.2|2142.1|2141.8|23
1611077100000|2021-01-19 17:25:00|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142|2141.7|31
1611077110000|2021-01-19 17:25:10|2142.1|2141.8|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|42
1611077120000|2021-01-19 17:25:20|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.5|2141.2|31
1611077130000|2021-01-19 17:25:30|2141.6|2141.3|2141.3|2141|2141.6|2141.3|2141.3|2141|23
1611077140000|2021-01-19 17:25:40|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|13
1611077150000|2021-01-19 17:25:50|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|22
1611077160000|2021-01-19 17:26:00|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.3|2141|9
1611077170000|2021-01-19 17:26:10|2141.6|2141.3|2141.3|2141|2141.6|2141.3|2141.2|2140.9|19
1611077180000|2021-01-19 17:26:20|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|14
1611077190000|2021-01-19 17:26:30|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|4
1611077200000|2021-01-19 17:26:40|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.3|2141|5
1611077210000|2021-01-19 17:26:50|2141.7|2141.4|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|31
1611077220000|2021-01-19 17:27:00|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|11
1611077230000|2021-01-19 17:27:10|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.8|2141.5|4
1611077240000|2021-01-19 17:27:20|2141.8|2141.5|2141.4|2141.1|2141.8|2141.5|2141.4|2141.1|22
1611077250000|2021-01-19 17:27:30|2141.3|2141|2141.2|2140.9|2141.5|2141.2|2141.1|2140.8|28
1611077260000|2021-01-19 17:27:40|2141.4|2141.1|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|17
1611077270000|2021-01-19 17:27:50|2141.9|2141.6|2141.5|2141.2|2141.9|2141.6|2141.5|2141.2|20
1611077280000|2021-01-19 17:28:00|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|17
1611077290000|2021-01-19 17:28:10|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|16
1611077300000|2021-01-19 17:28:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|9
1611077310000|2021-01-19 17:28:30|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|16
1611077320000|2021-01-19 17:28:40|2142|2141.7|2142|2141.7|2142.1|2141.8|2141.9|2141.6|24
1611077330000|2021-01-19 17:28:50|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142.1|2141.8|8
1611077340000|2021-01-19 17:29:00|2142|2141.7|2142|2141.7|2142|2141.7|2141.8|2141.5|21
1611077350000|2021-01-19 17:29:10|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142.1|2141.8|13
1611077360000|2021-01-19 17:29:20|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|13
1611077370000|2021-01-19 17:29:30|2142.2|2141.9|2142.4|2142.1|2142.6|2142.3|2142|2141.7|20
1611077380000|2021-01-19 17:29:40|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|10
1611077390000|2021-01-19 17:29:50|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|8
1611077400000|2021-01-19 17:30:00|2142.7|2142.4|2142.2|2141.9|2142.9|2142.6|2142.2|2141.9|45
1611077410000|2021-01-19 17:30:10|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.7|2141.4|29
1611077420000|2021-01-19 17:30:20|2142.1|2141.8|2142.5|2142.2|2142.5|2142.2|2142.1|2141.8|14
1611077430000|2021-01-19 17:30:30|2142.4|2142.1|2142.1|2141.8|2142.4|2142.1|2142.1|2141.8|17
1611077440000|2021-01-19 17:30:40|2142.2|2141.9|2142.6|2142.3|2142.6|2142.3|2142.2|2141.9|8
1611077450000|2021-01-19 17:30:50|2142.9|2142.6|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|10
1611077460000|2021-01-19 17:31:00|2142.7|2142.4|2143|2142.7|2143.1|2142.8|2142.7|2142.4|43
1611077470000|2021-01-19 17:31:10|2143.1|2142.8|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|13
1611077480000|2021-01-19 17:31:20|2142.9|2142.6|2143.4|2143.1|2143.4|2143.1|2142.9|2142.6|21
1611077490000|2021-01-19 17:31:30|2143.3|2143|2143.1|2142.8|2143.3|2143|2143|2142.7|10
1611077500000|2021-01-19 17:31:40|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|17
1611077510000|2021-01-19 17:31:50|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|8
1611077520000|2021-01-19 17:32:00|2142.8|2142.5|2143|2142.7|2143.1|2142.8|2142.8|2142.5|49
1611077530000|2021-01-19 17:32:10|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|22
1611077540000|2021-01-19 17:32:20|2143|2142.7|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|11
1611077550000|2021-01-19 17:32:30|2143|2142.7|2142.7|2142.4|2143|2142.7|2142.7|2142.4|27
1611077560000|2021-01-19 17:32:40|||||||||4
1611077570000|2021-01-19 17:32:50|2142.6|2142.3|2143.2|2142.9|2143.2|2142.9|2142.6|2142.3|17
1611077580000|2021-01-19 17:33:00|2143.4|2143.1|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|19
1611077590000|2021-01-19 17:33:10|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|29
1611077600000|2021-01-19 17:33:20|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.5|2143.2|38
1611077610000|2021-01-19 17:33:30|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|25
1611077620000|2021-01-19 17:33:40|2143.8|2143.5|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|23
1611077630000|2021-01-19 17:33:50|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|14
1611077640000|2021-01-19 17:34:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611077650000|2021-01-19 17:34:10|2143.4|2143.1|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|16
1611077660000|2021-01-19 17:34:20|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.3|2143|12
1611077670000|2021-01-19 17:34:30|2143.7|2143.4|2143.9|2143.6|2144.1|2143.8|2143.7|2143.4|34
1611077680000|2021-01-19 17:34:40|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|9
1611077690000|2021-01-19 17:34:50|2144.2|2143.9|2144.1|2143.8|2144.3|2144|2144.1|2143.8|26
1611077700000|2021-01-19 17:35:00|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.6|2143.3|33
1611077710000|2021-01-19 17:35:10|2143.9|2143.6|2143.4|2143.1|2143.9|2143.6|2143.4|2143.1|26
1611077720000|2021-01-19 17:35:20|2143.6|2143.3|2143.6|2143.3|2143.9|2143.6|2143.6|2143.3|28
1611077730000|2021-01-19 17:35:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.3|2143|21
1611077740000|2021-01-19 17:35:40|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|7
1611077750000|2021-01-19 17:35:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143|2142.7|16
1611077760000|2021-01-19 17:36:00|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.1|2142.8|37
1611077770000|2021-01-19 17:36:10|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.5|2142.2|34
1611077780000|2021-01-19 17:36:20|2142.7|2142.4|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|13
1611077790000|2021-01-19 17:36:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611077800000|2021-01-19 17:36:40|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|8
1611077810000|2021-01-19 17:36:50|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|18
1611077820000|2021-01-19 17:37:00|2142.4|2142.1|2142.5|2142.2|2142.9|2142.6|2142.4|2142.1|58
1611077830000|2021-01-19 17:37:10|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|56
1611077840000|2021-01-19 17:37:20|2142.5|2142.2|2142.5|2142.2|2142.7|2142.4|2142.3|2142|139
1611077850000|2021-01-19 17:37:30|2142.6|2142.3|2142.6|2142.3|2143|2142.7|2142.6|2142.3|244
1611077860000|2021-01-19 17:37:40|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|58
1611077870000|2021-01-19 17:37:50|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.3|2142|121
1611077880000|2021-01-19 17:38:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|20
1611077890000|2021-01-19 17:38:10|2142.6|2142.3|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|67
1611077900000|2021-01-19 17:38:20|2142.6|2142.3|2142.7|2142.4|2143|2142.7|2142.5|2142.2|140
1611077910000|2021-01-19 17:38:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|111
1611077920000|2021-01-19 17:38:40|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|98
1611077930000|2021-01-19 17:38:50|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|85
1611077940000|2021-01-19 17:39:00|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|145
1611077950000|2021-01-19 17:39:10|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.2|2141.9|200
1611077960000|2021-01-19 17:39:20|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|105
1611077970000|2021-01-19 17:39:30|2142.8|2142.5|2142.8|2142.5|2143|2142.7|2142.4|2142.1|231
1611077980000|2021-01-19 17:39:40|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|124
1611077990000|2021-01-19 17:39:50|2142.7|2142.4|2142.9|2142.6|2143|2142.7|2142.7|2142.4|135
1611078000000|2021-01-19 17:40:00|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.2|2141.9|87
1611078010000|2021-01-19 17:40:10|2142.5|2142.2|2142.6|2142.3|2142.8|2142.5|2142.5|2142.2|123
1611078020000|2021-01-19 17:40:20|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|59
1611078030000|2021-01-19 17:40:30|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.3|2142|25
1611078040000|2021-01-19 17:40:40|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.1|2141.8|178
1611078050000|2021-01-19 17:40:50|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|68
1611078060000|2021-01-19 17:41:00|2142.6|2142.3|2143|2142.7|2143.2|2142.9|2142.6|2142.3|138
1611078070000|2021-01-19 17:41:10|2143.1|2142.8|2142.8|2142.5|2143.1|2142.8|2142.6|2142.3|65
1611078080000|2021-01-19 17:41:20|2142.5|2142.2|2142.4|2142.1|2142.8|2142.5|2142.4|2142.1|32
1611078090000|2021-01-19 17:41:30|2142.5|2142.2|2142.4|2142.1|2142.6|2142.3|2142.3|2142|75
1611078100000|2021-01-19 17:41:40|2142.5|2142.2|2142.7|2142.4|2142.9|2142.6|2142.3|2142|32
1611078110000|2021-01-19 17:41:50|2142.8|2142.5|2143.9|2143.6|2143.9|2143.6|2142.8|2142.5|217
1611078120000|2021-01-19 17:42:00|2144.2|2143.9|2145|2144.7|2145|2144.7|2144.2|2143.9|197
1611078130000|2021-01-19 17:42:10|2144.9|2144.6|2145|2144.7|2145.1|2144.8|2144.5|2144.2|38
1611078140000|2021-01-19 17:42:20|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.8|2144.5|20
1611078150000|2021-01-19 17:42:30|2145.1|2144.8|2145.5|2145.2|2145.5|2145.2|2145|2144.7|34
1611078160000|2021-01-19 17:42:40|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.3|2145|28
1611078170000|2021-01-19 17:42:50|2145.3|2145|2145.1|2144.8|2145.3|2145|2145|2144.7|14
1611078180000|2021-01-19 17:43:00|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.6|2144.3|34
1611078190000|2021-01-19 17:43:10|2145|2144.7|2145.6|2145.3|2145.6|2145.3|2145|2144.7|54
1611078200000|2021-01-19 17:43:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.3|2145|16
1611078210000|2021-01-19 17:43:30|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|8
1611078220000|2021-01-19 17:43:40|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.3|2145|8
1611078230000|2021-01-19 17:43:50|2145.7|2145.4|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|24
1611078240000|2021-01-19 17:44:00|2145.7|2145.4|2145.9|2145.6|2146.1|2145.8|2145.6|2145.3|63
1611078250000|2021-01-19 17:44:10|2146|2145.7|2146.3|2146|2146.3|2146|2146|2145.7|23
1611078260000|2021-01-19 17:44:20|2146.4|2146.1|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|25
1611078270000|2021-01-19 17:44:30|2146.3|2146|2146.5|2146.2|2146.7|2146.4|2146.3|2146|43
1611078280000|2021-01-19 17:44:40|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|35
1611078290000|2021-01-19 17:44:50|2146.7|2146.4|2146.8|2146.5|2146.9|2146.6|2146.5|2146.2|50
1611078300000|2021-01-19 17:45:00|2146.9|2146.6|2146.3|2146|2146.9|2146.6|2146.3|2146|57
1611078310000|2021-01-19 17:45:10|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|52
1611078320000|2021-01-19 17:45:20|2146.9|2146.6|2147.2|2146.9|2147.4|2147.1|2146.9|2146.6|216
1611078330000|2021-01-19 17:45:30|2147.3|2147|2147|2146.7|2147.3|2147|2146.9|2146.6|59
1611078340000|2021-01-19 17:45:40|2147.1|2146.8|2147|2146.7|2147.4|2147.1|2147|2146.7|28
1611078350000|2021-01-19 17:45:50|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147|2146.7|34
1611078360000|2021-01-19 17:46:00|2147.3|2147|2147.3|2147|2147.5|2147.2|2147.2|2146.9|32
1611078370000|2021-01-19 17:46:10|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.3|2147|21
1611078380000|2021-01-19 17:46:20|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|30
1611078390000|2021-01-19 17:46:30|2147.5|2147.2|2147|2146.7|2147.5|2147.2|2147|2146.7|24
1611078400000|2021-01-19 17:46:40|2147.2|2146.9|2147|2146.7|2147.3|2147|2147|2146.7|10
1611078410000|2021-01-19 17:46:50|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.8|2146.5|29
1611078420000|2021-01-19 17:47:00|2146.8|2146.5|2147.1|2146.8|2147.3|2147|2146.7|2146.4|31
1611078430000|2021-01-19 17:47:10|2147.2|2146.9|2147.6|2147.3|2147.8|2147.5|2147.2|2146.9|35
1611078440000|2021-01-19 17:47:20|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2146.9|2146.6|151
1611078450000|2021-01-19 17:47:30|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|22
1611078460000|2021-01-19 17:47:40|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147|2146.7|11
1611078470000|2021-01-19 17:47:50|2147|2146.7|2147.4|2147.1|2147.5|2147.2|2147|2146.7|34
1611078480000|2021-01-19 17:48:00|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|26
1611078490000|2021-01-19 17:48:10|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|6
1611078500000|2021-01-19 17:48:20|2147.4|2147.1|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|22
1611078510000|2021-01-19 17:48:30|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|16
1611078520000|2021-01-19 17:48:40|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147|2146.7|12
1611078530000|2021-01-19 17:48:50|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|11
1611078540000|2021-01-19 17:49:00|2147|2146.7|2147.3|2147|2147.3|2147|2147|2146.7|22
1611078550000|2021-01-19 17:49:10|2147.2|2146.9|2147.1|2146.8|2147.3|2147|2147.1|2146.8|7
1611078560000|2021-01-19 17:49:20|2147.2|2146.9|2147.6|2147.3|2147.7|2147.4|2147.2|2146.9|32
1611078570000|2021-01-19 17:49:30|2147.7|2147.4|2147.2|2146.9|2147.7|2147.4|2147.2|2146.9|21
1611078580000|2021-01-19 17:49:40|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|19
1611078590000|2021-01-19 17:49:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.1|2146.8|7
1611078600000|2021-01-19 17:50:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|11
1611078610000|2021-01-19 17:50:10|2147.4|2147.1|2146.9|2146.6|2147.4|2147.1|2146.9|2146.6|18
1611078620000|2021-01-19 17:50:20|2146.8|2146.5|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|12
1611078630000|2021-01-19 17:50:30|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|18
1611078640000|2021-01-19 17:50:40|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|7
1611078650000|2021-01-19 17:50:50|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|8
1611078660000|2021-01-19 17:51:00|2147|2146.7|2147|2146.7|2147.3|2147|2147|2146.7|14
1611078670000|2021-01-19 17:51:10|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|9
1611078680000|2021-01-19 17:51:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147|2146.7|10
1611078690000|2021-01-19 17:51:30|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2147|2146.7|11
1611078700000|2021-01-19 17:51:40|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|10
1611078710000|2021-01-19 17:51:50|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|5
1611078720000|2021-01-19 17:52:00|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|24
1611078730000|2021-01-19 17:52:10|2147|2146.7|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|17
1611078740000|2021-01-19 17:52:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|5
1611078750000|2021-01-19 17:52:30|2146.7|2146.4|2147.2|2146.9|2147.2|2146.9|2146.7|2146.4|33
1611078760000|2021-01-19 17:52:40|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|27
1611078770000|2021-01-19 17:52:50|||||||||3
1611078780000|2021-01-19 17:53:00|2147.1|2146.8|2146.7|2146.4|2147.2|2146.9|2146.7|2146.4|43
1611078790000|2021-01-19 17:53:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|23
1611078800000|2021-01-19 17:53:20|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|25
1611078810000|2021-01-19 17:53:30|2146.7|2146.4|2147.5|2147.2|2147.5|2147.2|2146.7|2146.4|28
1611078820000|2021-01-19 17:53:40|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|20
1611078830000|2021-01-19 17:53:50|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.3|2147|18
1611078840000|2021-01-19 17:54:00|2147.4|2147.1|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|19
1611078850000|2021-01-19 17:54:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|11
1611078860000|2021-01-19 17:54:20|||||||||2
1611078870000|2021-01-19 17:54:30|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|30
1611078880000|2021-01-19 17:54:40|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.3|2147|88
1611078890000|2021-01-19 17:54:50|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|58
1611078900000|2021-01-19 17:55:00|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.3|2147|108
1611078910000|2021-01-19 17:55:10|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|74
1611078920000|2021-01-19 17:55:20|2147.7|2147.4|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|37
1611078930000|2021-01-19 17:55:30|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147.1|2146.8|251
1611078940000|2021-01-19 17:55:40|2147.3|2147|2147|2146.7|2147.3|2147|2146.9|2146.6|174
1611078950000|2021-01-19 17:55:50|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|27
1611078960000|2021-01-19 17:56:00|2147.1|2146.8|2147|2146.7|2147.3|2147|2147|2146.7|67
1611078970000|2021-01-19 17:56:10|2147.3|2147|2146.9|2146.6|2147.3|2147|2146.9|2146.6|89
1611078980000|2021-01-19 17:56:20|2146.8|2146.5|2146.8|2146.5|2147|2146.7|2146.7|2146.4|44
1611078990000|2021-01-19 17:56:30|2146.9|2146.6|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|77
1611079000000|2021-01-19 17:56:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|111
1611079010000|2021-01-19 17:56:50|2146.3|2146|2146.4|2146.1|2146.5|2146.2|2146.3|2146|9
1611079020000|2021-01-19 17:57:00|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.3|2146|108
1611079030000|2021-01-19 17:57:10|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|37
1611079040000|2021-01-19 17:57:20|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|56
1611079050000|2021-01-19 17:57:30|2146.7|2146.4|2147|2146.7|2147.1|2146.8|2146.7|2146.4|85
1611079060000|2021-01-19 17:57:40|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|128
1611079070000|2021-01-19 17:57:50|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|29
1611079080000|2021-01-19 17:58:00|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.1|2146.8|38
1611079090000|2021-01-19 17:58:10|2147.3|2147|2147.1|2146.8|2147.3|2147|2146.9|2146.6|205
1611079100000|2021-01-19 17:58:20|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2147|2146.7|25
1611079110000|2021-01-19 17:58:30|2147.1|2146.8|2147.3|2147|2147.5|2147.2|2147.1|2146.8|40
1611079120000|2021-01-19 17:58:40|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|29
1611079130000|2021-01-19 17:58:50|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.3|2147|49
1611079140000|2021-01-19 17:59:00|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.3|2147|62
1611079150000|2021-01-19 17:59:10|2147.8|2147.5|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|41
1611079160000|2021-01-19 17:59:20|2148.3|2148|2148.3|2148|2148.3|2148|2148|2147.7|39
1611079170000|2021-01-19 17:59:30|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.2|2147.9|39
1611079180000|2021-01-19 17:59:40|2148.5|2148.2|2148.6|2148.3|2148.7|2148.4|2148.4|2148.1|24
1611079190000|2021-01-19 17:59:50|2148.5|2148.2|2148.6|2148.3|2148.7|2148.4|2148.4|2148.1|19
1611079200000|2021-01-19 18:00:00|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.3|2148|28
1611079210000|2021-01-19 18:00:10|2148.4|2148.1|2148.8|2148.5|2148.8|2148.5|2148.3|2148|26
1611079220000|2021-01-19 18:00:20|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|21
1611079230000|2021-01-19 18:00:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|15
1611079240000|2021-01-19 18:00:40|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|15
1611079250000|2021-01-19 18:00:50|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|32
1611079260000|2021-01-19 18:01:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|21
1611079270000|2021-01-19 18:01:10|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|30
1611079280000|2021-01-19 18:01:20|2149|2148.7|2148.8|2148.5|2149.1|2148.8|2148.8|2148.5|28
1611079290000|2021-01-19 18:01:30|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|18
1611079300000|2021-01-19 18:01:40|2148.7|2148.4|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|44
1611079310000|2021-01-19 18:01:50|2148.6|2148.3|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|70
1611079320000|2021-01-19 18:02:00|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.2|2147.9|71
1611079330000|2021-01-19 18:02:10|2148|2147.7|2148|2147.7|2148.3|2148|2147.9|2147.6|223
1611079340000|2021-01-19 18:02:20|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.6|2147.3|88
1611079350000|2021-01-19 18:02:30|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|22
1611079360000|2021-01-19 18:02:40|2148|2147.7|2148.2|2147.9|2148.3|2148|2148|2147.7|32
1611079370000|2021-01-19 18:02:50|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|26
1611079380000|2021-01-19 18:03:00|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|135
1611079390000|2021-01-19 18:03:10|2147.8|2147.5|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|133
1611079400000|2021-01-19 18:03:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.3|2147|189
1611079410000|2021-01-19 18:03:30|2147.8|2147.5|2148|2147.7|2148.3|2148|2147.8|2147.5|100
1611079420000|2021-01-19 18:03:40|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|58
1611079430000|2021-01-19 18:03:50|2147.9|2147.6|2148|2147.7|2148.2|2147.9|2147.9|2147.6|168
1611079440000|2021-01-19 18:04:00|2147.9|2147.6|2147.9|2147.6|2148.1|2147.8|2147.8|2147.5|49
1611079450000|2021-01-19 18:04:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|20
1611079460000|2021-01-19 18:04:20|2147.9|2147.6|2148.4|2148.1|2148.4|2148.1|2147.8|2147.5|123
1611079470000|2021-01-19 18:04:30|2148.3|2148|2147.7|2147.4|2148.4|2148.1|2147.7|2147.4|90
1611079480000|2021-01-19 18:04:40|2147.5|2147.2|2148.1|2147.8|2148.3|2148|2147.5|2147.2|237
1611079490000|2021-01-19 18:04:50|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|221
1611079500000|2021-01-19 18:05:00|2148|2147.7|2148.3|2148|2148.7|2148.4|2148|2147.7|95
1611079510000|2021-01-19 18:05:10|2148.2|2147.9|2148.6|2148.3|2148.7|2148.4|2148|2147.7|225
1611079520000|2021-01-19 18:05:20|2148.5|2148.2|2148.3|2148|2148.7|2148.4|2148.3|2148|201
1611079530000|2021-01-19 18:05:30|2148.4|2148.1|2148.3|2148|2148.5|2148.2|2148.3|2148|13
1611079540000|2021-01-19 18:05:40|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|78
1611079550000|2021-01-19 18:05:50|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|17
1611079560000|2021-01-19 18:06:00|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.3|2148|29
1611079570000|2021-01-19 18:06:10|2148.4|2148.1|2147.8|2147.5|2148.4|2148.1|2147.8|2147.5|24
1611079580000|2021-01-19 18:06:20|2147.9|2147.6|2148.1|2147.8|2148.2|2147.9|2147.7|2147.4|48
1611079590000|2021-01-19 18:06:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|17
1611079600000|2021-01-19 18:06:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148|2147.7|20
1611079610000|2021-01-19 18:06:50|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.8|2147.5|25
1611079620000|2021-01-19 18:07:00|2148|2147.7|2148|2147.7|2148.1|2147.8|2148|2147.7|11
1611079630000|2021-01-19 18:07:10|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|10
1611079640000|2021-01-19 18:07:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148|2147.7|28
1611079650000|2021-01-19 18:07:30|2148.3|2148|2148.3|2148|2148.6|2148.3|2148.3|2148|21
1611079660000|2021-01-19 18:07:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|9
1611079670000|2021-01-19 18:07:50|2148.4|2148.1|2148.5|2148.2|2148.7|2148.4|2148.4|2148.1|31
1611079680000|2021-01-19 18:08:00|2148.6|2148.3|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|19
1611079690000|2021-01-19 18:08:10|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|12
1611079700000|2021-01-19 18:08:20|2148.6|2148.3|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|12
1611079710000|2021-01-19 18:08:30|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.3|2148|30
1611079720000|2021-01-19 18:08:40|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|15
1611079730000|2021-01-19 18:08:50|2148.7|2148.4|2149.1|2148.8|2149.1|2148.8|2148.7|2148.4|24
1611079740000|2021-01-19 18:09:00|2148.9|2148.6|2149.9|2149.6|2149.9|2149.6|2148.8|2148.5|385
1611079750000|2021-01-19 18:09:10|2149.8|2149.5|2149.4|2149.1|2149.8|2149.5|2149.3|2149|26
1611079760000|2021-01-19 18:09:20|2149.3|2149|2149.6|2149.3|2149.7|2149.4|2149.3|2149|36
1611079770000|2021-01-19 18:09:30|2149.4|2149.1|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|16
1611079780000|2021-01-19 18:09:40|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|34
1611079790000|2021-01-19 18:09:50|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|15
1611079800000|2021-01-19 18:10:00|2149.1|2148.8|2149.7|2149.4|2149.7|2149.4|2148.7|2148.4|52
1611079810000|2021-01-19 18:10:10|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|23
1611079820000|2021-01-19 18:10:20|2149.6|2149.3|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|21
1611079830000|2021-01-19 18:10:30|2149.5|2149.2|2150|2149.7|2150|2149.7|2149.5|2149.2|11
1611079840000|2021-01-19 18:10:40|2150.1|2149.8|2150.3|2150|2150.3|2150|2150|2149.7|63
1611079850000|2021-01-19 18:10:50|2150.1|2149.8|2150.2|2149.9|2150.3|2150|2150.1|2149.8|13
1611079860000|2021-01-19 18:11:00|2150.1|2149.8|2150.2|2149.9|2150.3|2150|2150.1|2149.8|27
1611079870000|2021-01-19 18:11:10|2150.3|2150|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|19
1611079880000|2021-01-19 18:11:20|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|6
1611079890000|2021-01-19 18:11:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|7
1611079900000|2021-01-19 18:11:40|2149.9|2149.6|2150|2149.7|2150|2149.7|2149.9|2149.6|8
1611079910000|2021-01-19 18:11:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|15
1611079920000|2021-01-19 18:12:00|2150.2|2149.9|2150.6|2150.3|2150.6|2150.3|2150.2|2149.9|26
1611079930000|2021-01-19 18:12:10|2150.5|2150.2|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|7
1611079940000|2021-01-19 18:12:20|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|11
1611079950000|2021-01-19 18:12:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|5
1611079960000|2021-01-19 18:12:40|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|7
1611079970000|2021-01-19 18:12:50|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|29
1611079980000|2021-01-19 18:13:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|12
1611079990000|2021-01-19 18:13:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|20
1611080000000|2021-01-19 18:13:20|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|9
1611080010000|2021-01-19 18:13:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|19
1611080020000|2021-01-19 18:13:40|2150.2|2149.9|2150.3|2150|2150.5|2150.2|2150.2|2149.9|44
1611080030000|2021-01-19 18:13:50|2150.4|2150.1|2150.3|2150|2150.5|2150.2|2150.3|2150|27
1611080040000|2021-01-19 18:14:00|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|32
1611080050000|2021-01-19 18:14:10|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|27
1611080060000|2021-01-19 18:14:20|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|12
1611080070000|2021-01-19 18:14:30|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|11
1611080080000|2021-01-19 18:14:40|2150.3|2150|2150.5|2150.2|2150.6|2150.3|2150.3|2150|36
1611080090000|2021-01-19 18:14:50|2150.4|2150.1|2149.9|2149.6|2150.4|2150.1|2149.9|2149.6|37
1611080100000|2021-01-19 18:15:00|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2149.4|2149.1|66
1611080110000|2021-01-19 18:15:10|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.8|2149.5|34
1611080120000|2021-01-19 18:15:20|2149.9|2149.6|2149.8|2149.5|2150|2149.7|2149.8|2149.5|15
1611080130000|2021-01-19 18:15:30|2150|2149.7|2150|2149.7|2150.2|2149.9|2150|2149.7|6
1611080140000|2021-01-19 18:15:40|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.7|2149.4|23
1611080150000|2021-01-19 18:15:50|2150.3|2150|2149.9|2149.6|2150.3|2150|2149.9|2149.6|16
1611080160000|2021-01-19 18:16:00|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|16
1611080170000|2021-01-19 18:16:10|2149.8|2149.5|2149.9|2149.6|2150|2149.7|2149.8|2149.5|16
1611080180000|2021-01-19 18:16:20|2150|2149.7|2149.8|2149.5|2150|2149.7|2149.8|2149.5|17
1611080190000|2021-01-19 18:16:30|2149.9|2149.6|2149.4|2149.1|2149.9|2149.6|2149.4|2149.1|14
1611080200000|2021-01-19 18:16:40|2149.3|2149|2148.9|2148.6|2149.3|2149|2148.9|2148.6|38
1611080210000|2021-01-19 18:16:50|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|22
1611080220000|2021-01-19 18:17:00|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|8
1611080230000|2021-01-19 18:17:10|2148.8|2148.5|2148.4|2148.1|2148.8|2148.5|2148.2|2147.9|112
1611080240000|2021-01-19 18:17:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.1|2147.8|34
1611080250000|2021-01-19 18:17:30|2148.6|2148.3|2148.1|2147.8|2148.6|2148.3|2148.1|2147.8|30
1611080260000|2021-01-19 18:17:40|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.1|2147.8|14
1611080270000|2021-01-19 18:17:50|2148.1|2147.8|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|49
1611080280000|2021-01-19 18:18:00|2148|2147.7|2148.3|2148|2148.3|2148|2148|2147.7|44
1611080290000|2021-01-19 18:18:10|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|13
1611080300000|2021-01-19 18:18:20|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|10
1611080310000|2021-01-19 18:18:30|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|15
1611080320000|2021-01-19 18:18:40|2148|2147.7|2148.4|2148.1|2148.6|2148.3|2148|2147.7|51
1611080330000|2021-01-19 18:18:50|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2148.3|2148|20
1611080340000|2021-01-19 18:19:00|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.3|2148|16
1611080350000|2021-01-19 18:19:10|2148|2147.7|2148|2147.7|2148.1|2147.8|2147.9|2147.6|29
1611080360000|2021-01-19 18:19:20|2148.1|2147.8|2146.9|2146.6|2148.1|2147.8|2146.9|2146.6|331
1611080370000|2021-01-19 18:19:30|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|28
1611080380000|2021-01-19 18:19:40|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|12
1611080400000|2021-01-19 18:20:00|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|14
1611080410000|2021-01-19 18:20:10|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.9|2146.6|25
1611080420000|2021-01-19 18:20:20|2146.8|2146.5|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|16
1611080430000|2021-01-19 18:20:30|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|25
1611080440000|2021-01-19 18:20:40|2147.1|2146.8|2147.5|2147.2|2147.6|2147.3|2147.1|2146.8|29
1611080450000|2021-01-19 18:20:50|2147.7|2147.4|2148.3|2148|2148.4|2148.1|2147.7|2147.4|54
1611080460000|2021-01-19 18:21:00|2148.2|2147.9|2148.7|2148.4|2148.7|2148.4|2148.2|2147.9|49
1611080470000|2021-01-19 18:21:10|2148.4|2148.1|2148.7|2148.4|2148.8|2148.5|2148.4|2148.1|43
1611080480000|2021-01-19 18:21:20|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.8|2148.5|42
1611080490000|2021-01-19 18:21:30|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|30
1611080500000|2021-01-19 18:21:40|2148.9|2148.6|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|33
1611080510000|2021-01-19 18:21:50|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.8|2148.5|5
1611080520000|2021-01-19 18:22:00|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.4|2148.1|44
1611080530000|2021-01-19 18:22:10|2148.8|2148.5|2148.6|2148.3|2148.9|2148.6|2148.5|2148.2|25
1611080540000|2021-01-19 18:22:20|2148.5|2148.2|2148|2147.7|2148.5|2148.2|2147.7|2147.4|29
1611080550000|2021-01-19 18:22:30|2147.9|2147.6|2148|2147.7|2148.2|2147.9|2147.7|2147.4|50
1611080560000|2021-01-19 18:22:40|2147.9|2147.6|2148.5|2148.2|2148.5|2148.2|2147.9|2147.6|24
1611080570000|2021-01-19 18:22:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|49
1611080580000|2021-01-19 18:23:00|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.2|2147.9|19
1611080590000|2021-01-19 18:23:10|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|24
1611080600000|2021-01-19 18:23:20|2148.8|2148.5|2148.4|2148.1|2148.8|2148.5|2148.4|2148.1|12
1611080610000|2021-01-19 18:23:30|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|19
1611080620000|2021-01-19 18:23:40|2148.6|2148.3|2148|2147.7|2148.6|2148.3|2148|2147.7|13
1611080630000|2021-01-19 18:23:50|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|21
1611080640000|2021-01-19 18:24:00|2148.1|2147.8|2148.4|2148.1|2148.5|2148.2|2148.1|2147.8|23
1611080650000|2021-01-19 18:24:10|2148.5|2148.2|2148.6|2148.3|2148.9|2148.6|2148.5|2148.2|19
1611080660000|2021-01-19 18:24:20|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|11
1611080670000|2021-01-19 18:24:30|2148.8|2148.5|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|20
1611080680000|2021-01-19 18:24:40|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|7
1611080690000|2021-01-19 18:24:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|4
1611080700000|2021-01-19 18:25:00|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|21
1611080710000|2021-01-19 18:25:10|2148.8|2148.5|2149.3|2149|2149.3|2149|2148.8|2148.5|28
1611080720000|2021-01-19 18:25:20|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|18
1611080730000|2021-01-19 18:25:30|2149.5|2149.2|2149.1|2148.8|2149.5|2149.2|2148.7|2148.4|62
1611080740000|2021-01-19 18:25:40|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|2
1611080750000|2021-01-19 18:25:50|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|5
1611080760000|2021-01-19 18:26:00|2149.4|2149.1|2149.7|2149.4|2149.8|2149.5|2149.4|2149.1|36
1611080770000|2021-01-19 18:26:10|2149.9|2149.6|2149.8|2149.5|2150|2149.7|2149.8|2149.5|19
1611080780000|2021-01-19 18:26:20|2149.9|2149.6|2150|2149.7|2150|2149.7|2149.8|2149.5|6
1611080790000|2021-01-19 18:26:30|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2149.9|2149.6|20
1611080800000|2021-01-19 18:26:40|2149.8|2149.5|2150.3|2150|2150.3|2150|2149.4|2149.1|168
1611080810000|2021-01-19 18:26:50|2150.4|2150.1|2150.3|2150|2150.5|2150.2|2150.3|2150|17
1611080820000|2021-01-19 18:27:00|||||||||11
1611080830000|2021-01-19 18:27:10|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|32
1611080840000|2021-01-19 18:27:20|2150.1|2149.8|2150.3|2150|2150.3|2150|2150.1|2149.8|20
1611080850000|2021-01-19 18:27:30|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.1|2149.8|16
1611080860000|2021-01-19 18:27:40|2150.2|2149.9|2149.8|2149.5|2150.2|2149.9|2149.8|2149.5|157
1611080870000|2021-01-19 18:27:50|2149.7|2149.4|2149.5|2149.2|2149.8|2149.5|2149.3|2149|26
1611080880000|2021-01-19 18:28:00|2149.3|2149|2149.2|2148.9|2149.3|2149|2149|2148.7|38
1611080890000|2021-01-19 18:28:10|2149.1|2148.8|2148.3|2148|2149.1|2148.8|2148.3|2148|25
1611080900000|2021-01-19 18:28:20|2148.4|2148.1|2148|2147.7|2148.4|2148.1|2148|2147.7|10
1611080910000|2021-01-19 18:28:30|2148.2|2147.9|2148.9|2148.6|2149|2148.7|2148.2|2147.9|29
1611080920000|2021-01-19 18:28:40|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|9
1611080930000|2021-01-19 18:28:50|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|5
1611080940000|2021-01-19 18:29:00|2148.5|2148.2|2148.8|2148.5|2148.9|2148.6|2148.5|2148.2|24
1611080950000|2021-01-19 18:29:10|||||||||7
1611080960000|2021-01-19 18:29:20|2148.7|2148.4|2148.7|2148.4|2149|2148.7|2148.7|2148.4|15
1611080970000|2021-01-19 18:29:30|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|34
1611080980000|2021-01-19 18:29:40|2148.7|2148.4|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|11
1611080990000|2021-01-19 18:29:50|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|16
1611081000000|2021-01-19 18:30:00|2148.7|2148.4|2148.9|2148.6|2149.4|2149.1|2148.6|2148.3|47
1611081010000|2021-01-19 18:30:10|2148.8|2148.5|2149.2|2148.9|2149.2|2148.9|2148.8|2148.5|22
1611081020000|2021-01-19 18:30:20|2149.1|2148.8|2149.4|2149.1|2149.5|2149.2|2149.1|2148.8|20
1611081030000|2021-01-19 18:30:30|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|7
1611081040000|2021-01-19 18:30:40|2149.4|2149.1|2148.9|2148.6|2149.4|2149.1|2148.9|2148.6|26
1611081050000|2021-01-19 18:30:50|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|18
1611081060000|2021-01-19 18:31:00|2149.3|2149|2149.6|2149.3|2149.6|2149.3|2149.3|2149|11
1611081070000|2021-01-19 18:31:10|||||||||1
1611081080000|2021-01-19 18:31:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|14
1611081090000|2021-01-19 18:31:30|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|5
1611081100000|2021-01-19 18:31:40|2149.3|2149|2149.6|2149.3|2149.6|2149.3|2149.3|2149|24
1611081110000|2021-01-19 18:31:50|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|5
1611081120000|2021-01-19 18:32:00|2149.5|2149.2|2149.7|2149.4|2149.7|2149.4|2149.4|2149.1|7
1611081130000|2021-01-19 18:32:10|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.3|2149|11
1611081140000|2021-01-19 18:32:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1611081150000|2021-01-19 18:32:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|4
1611081160000|2021-01-19 18:32:40|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.1|2148.8|15
1611081170000|2021-01-19 18:32:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|6
1611081180000|2021-01-19 18:33:00|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.3|2149|7
1611081190000|2021-01-19 18:33:10|2149.5|2149.2|2149.7|2149.4|2149.7|2149.4|2149.5|2149.2|11
1611081210000|2021-01-19 18:33:30|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|25
1611081220000|2021-01-19 18:33:40|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|3
1611081230000|2021-01-19 18:33:50|2149.2|2148.9|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|17
1611081240000|2021-01-19 18:34:00|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.6|2148.3|31
1611081250000|2021-01-19 18:34:10|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.3|2148|86
1611081260000|2021-01-19 18:34:20|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|37
1611081270000|2021-01-19 18:34:30|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|118
1611081280000|2021-01-19 18:34:40|2148.4|2148.1|2148.8|2148.5|2148.8|2148.5|2148.4|2148.1|87
1611081290000|2021-01-19 18:34:50|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|31
1611081300000|2021-01-19 18:35:00|2149.3|2149|2149.2|2148.9|2149.5|2149.2|2149|2148.7|81
1611081310000|2021-01-19 18:35:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|43
1611081320000|2021-01-19 18:35:20|2149.2|2148.9|2150.1|2149.8|2150.2|2149.9|2149|2148.7|147
1611081330000|2021-01-19 18:35:30|2150.3|2150|2151.1|2150.8|2151.3|2151|2150.1|2149.8|246
1611081340000|2021-01-19 18:35:40|2151|2150.7|2151.5|2151.2|2151.5|2151.2|2151|2150.7|78
1611081350000|2021-01-19 18:35:50|2151.4|2151.1|2150.9|2150.6|2151.4|2151.1|2150.9|2150.6|69
1611081360000|2021-01-19 18:36:00|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.5|2150.2|64
1611081370000|2021-01-19 18:36:10|2150.4|2150.1|2151|2150.7|2151|2150.7|2150.3|2150|52
1611081380000|2021-01-19 18:36:20|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2150.8|2150.5|23
1611081390000|2021-01-19 18:36:30|2150.9|2150.6|2150.9|2150.6|2151.2|2150.9|2150.8|2150.5|41
1611081400000|2021-01-19 18:36:40|2150.8|2150.5|2150.6|2150.3|2151.2|2150.9|2150.6|2150.3|26
1611081410000|2021-01-19 18:36:50|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|11
1611081420000|2021-01-19 18:37:00|2150.8|2150.5|2151|2150.7|2151.1|2150.8|2150.8|2150.5|36
1611081430000|2021-01-19 18:37:10|2151.1|2150.8|2150.6|2150.3|2151.1|2150.8|2150.6|2150.3|9
1611081440000|2021-01-19 18:37:20|2150.7|2150.4|2150.1|2149.8|2150.7|2150.4|2150.1|2149.8|12
1611081450000|2021-01-19 18:37:30|2150.3|2150|2150.1|2149.8|2150.3|2150|2150.1|2149.8|20
1611081460000|2021-01-19 18:37:40|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|13
1611081470000|2021-01-19 18:37:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|25
1611081480000|2021-01-19 18:38:00|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|31
1611081490000|2021-01-19 18:38:10|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|31
1611081500000|2021-01-19 18:38:20|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|24
1611081510000|2021-01-19 18:38:30|2148.9|2148.6|2148.9|2148.6|2149|2148.7|2148.6|2148.3|47
1611081520000|2021-01-19 18:38:40|2149|2148.7|2148.9|2148.6|2149.1|2148.8|2148.8|2148.5|20
1611081530000|2021-01-19 18:38:50|2149.1|2148.8|2149.6|2149.3|2149.6|2149.3|2148.8|2148.5|34
1611081540000|2021-01-19 18:39:00|2149.5|2149.2|2149.7|2149.4|2149.9|2149.6|2149.4|2149.1|25
1611081550000|2021-01-19 18:39:10|2149.5|2149.2|2149.6|2149.3|2149.7|2149.4|2149.5|2149.2|10
1611081560000|2021-01-19 18:39:20|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|13
1611081570000|2021-01-19 18:39:30|2149.8|2149.5|2149.9|2149.6|2150.3|2150|2149.8|2149.5|29
1611081580000|2021-01-19 18:39:40|2150|2149.7|2150.3|2150|2150.3|2150|2149.9|2149.6|20
1611081590000|2021-01-19 18:39:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|16
1611081600000|2021-01-19 18:40:00|2149.9|2149.6|2149.9|2149.6|2150|2149.7|2149.8|2149.5|23
1611081610000|2021-01-19 18:40:10|2149.7|2149.4|2150.1|2149.8|2150.3|2150|2149.7|2149.4|15
1611081620000|2021-01-19 18:40:20|2150.2|2149.9|2150.1|2149.8|2150.3|2150|2150.1|2149.8|9
1611081630000|2021-01-19 18:40:30|2150.2|2149.9|2150|2149.7|2150.3|2150|2150|2149.7|12
1611081640000|2021-01-19 18:40:40|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|3
1611081650000|2021-01-19 18:40:50|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|2
1611081660000|2021-01-19 18:41:00|2149.8|2149.5|2149.2|2148.9|2149.8|2149.5|2149.2|2148.9|27
1611081670000|2021-01-19 18:41:10|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|7
1611081680000|2021-01-19 18:41:20|2148.9|2148.6|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|19
1611081690000|2021-01-19 18:41:30|2149.1|2148.8|2149|2148.7|2149.2|2148.9|2149|2148.7|15
1611081700000|2021-01-19 18:41:40|2148.9|2148.6|2148.9|2148.6|2149|2148.7|2148.8|2148.5|12
1611081710000|2021-01-19 18:41:50|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|19
1611081720000|2021-01-19 18:42:00|2148.5|2148.2|2148|2147.7|2148.5|2148.2|2148|2147.7|44
1611081730000|2021-01-19 18:42:10|2148.2|2147.9|2147.7|2147.4|2148.3|2148|2147.7|2147.4|35
1611081740000|2021-01-19 18:42:20|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|16
1611081750000|2021-01-19 18:42:30|2147.7|2147.4|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|43
1611081760000|2021-01-19 18:42:40|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2146.8|2146.5|435
1611081770000|2021-01-19 18:42:50|2146.9|2146.6|2146.6|2146.3|2147|2146.7|2146.6|2146.3|33
1611081780000|2021-01-19 18:43:00|2146.5|2146.2|2146.6|2146.3|2146.7|2146.4|2146.3|2146|31
1611081790000|2021-01-19 18:43:10|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|19
1611081800000|2021-01-19 18:43:20|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|8
1611081810000|2021-01-19 18:43:30|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|26
1611081820000|2021-01-19 18:43:40|2146.5|2146.2|2146.9|2146.6|2147.3|2147|2146.5|2146.2|43
1611081830000|2021-01-19 18:43:50|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|9
1611081840000|2021-01-19 18:44:00|2146.7|2146.4|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|19
1611081850000|2021-01-19 18:44:10|2146.8|2146.5|2147.3|2147|2147.3|2147|2146.7|2146.4|46
1611081860000|2021-01-19 18:44:20|2147.4|2147.1|2148|2147.7|2148|2147.7|2147.4|2147.1|33
1611081870000|2021-01-19 18:44:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|14
1611081880000|2021-01-19 18:44:40|2148.1|2147.8|2147.5|2147.2|2148.2|2147.9|2147.4|2147.1|147
1611081890000|2021-01-19 18:44:50|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|14
1611081900000|2021-01-19 18:45:00|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|28
1611081910000|2021-01-19 18:45:10|2148|2147.7|2148.5|2148.2|2148.7|2148.4|2148|2147.7|32
1611081920000|2021-01-19 18:45:20|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.1|2147.8|5
1611081930000|2021-01-19 18:45:30|||||||||1
1611081940000|2021-01-19 18:45:40|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2147.7|2147.4|71
1611081950000|2021-01-19 18:45:50|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|5
1611081960000|2021-01-19 18:46:00|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.5|2147.2|24
1611081970000|2021-01-19 18:46:10|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|28
1611081980000|2021-01-19 18:46:20|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.1|2146.8|148
1611081990000|2021-01-19 18:46:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.3|2147|36
1611082000000|2021-01-19 18:46:40|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|142
1611082010000|2021-01-19 18:46:50|2147.6|2147.3|2148|2147.7|2148|2147.7|2147.6|2147.3|47
1611082020000|2021-01-19 18:47:00|2148.1|2147.8|2148|2147.7|2148.3|2148|2148|2147.7|53
1611082030000|2021-01-19 18:47:10|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|158
1611082040000|2021-01-19 18:47:20|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|64
1611082050000|2021-01-19 18:47:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|49
1611082060000|2021-01-19 18:47:40|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|83
1611082070000|2021-01-19 18:47:50|2147.4|2147.1|2147.9|2147.6|2148|2147.7|2147.4|2147.1|55
1611082080000|2021-01-19 18:48:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|9
1611082090000|2021-01-19 18:48:10|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|33
1611082100000|2021-01-19 18:48:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|8
1611082110000|2021-01-19 18:48:30|2147.7|2147.4|2147.6|2147.3|2147.8|2147.5|2147.5|2147.2|39
1611082120000|2021-01-19 18:48:40|2147.5|2147.2|2148.3|2148|2148.3|2148|2147.5|2147.2|117
1611082130000|2021-01-19 18:48:50|2148.6|2148.3|2148.3|2148|2148.7|2148.4|2148.2|2147.9|46
1611082140000|2021-01-19 18:49:00|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|18
1611082150000|2021-01-19 18:49:10|2148.6|2148.3|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|34
1611082160000|2021-01-19 18:49:20|2148.8|2148.5|2148.5|2148.2|2148.9|2148.6|2148.5|2148.2|23
1611082170000|2021-01-19 18:49:30|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|14
1611082180000|2021-01-19 18:49:40|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.8|2148.5|31
1611082190000|2021-01-19 18:49:50|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|13
1611082200000|2021-01-19 18:50:00|2149|2148.7|2149.3|2149|2149.3|2149|2148.9|2148.6|28
1611082210000|2021-01-19 18:50:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149|2148.7|19
1611082220000|2021-01-19 18:50:20|2149.3|2149|2149.2|2148.9|2149.3|2149|2149|2148.7|12
1611082230000|2021-01-19 18:50:30|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|4
1611082240000|2021-01-19 18:50:40|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|6
1611082250000|2021-01-19 18:50:50|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|29
1611082260000|2021-01-19 18:51:00|2149|2148.7|2149.4|2149.1|2149.4|2149.1|2149|2148.7|28
1611082270000|2021-01-19 18:51:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.2|2148.9|16
1611082280000|2021-01-19 18:51:20|2148.7|2148.4|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|21
1611082290000|2021-01-19 18:51:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|6
1611082300000|2021-01-19 18:51:40|2148.9|2148.6|2148.7|2148.4|2149|2148.7|2148.6|2148.3|24
1611082310000|2021-01-19 18:51:50|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.5|2148.2|17
1611082320000|2021-01-19 18:52:00|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|30
1611082330000|2021-01-19 18:52:10|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|33
1611082340000|2021-01-19 18:52:20|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|10
1611082350000|2021-01-19 18:52:30|2148.8|2148.5|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|20
1611082360000|2021-01-19 18:52:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611082370000|2021-01-19 18:52:50|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|12
1611082380000|2021-01-19 18:53:00|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|7
1611082390000|2021-01-19 18:53:10|2148.6|2148.3|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|9
1611082400000|2021-01-19 18:53:20|2148.6|2148.3|2148.9|2148.6|2149.1|2148.8|2148.6|2148.3|11
1611082410000|2021-01-19 18:53:30|2149.1|2148.8|2149.2|2148.9|2149.4|2149.1|2149.1|2148.8|19
1611082420000|2021-01-19 18:53:40|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|13
1611082430000|2021-01-19 18:53:50|2148.8|2148.5|2148.9|2148.6|2149.1|2148.8|2148.8|2148.5|12
1611082440000|2021-01-19 18:54:00|2148.8|2148.5|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|13
1611082450000|2021-01-19 18:54:10|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|10
1611082460000|2021-01-19 18:54:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.2|2148.9|8
1611082470000|2021-01-19 18:54:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611082480000|2021-01-19 18:54:40|2148.9|2148.6|2149.3|2149|2149.3|2149|2148.9|2148.6|10
1611082490000|2021-01-19 18:54:50|2149.8|2149.5|2149.9|2149.6|2150.1|2149.8|2149.8|2149.5|324
1611082500000|2021-01-19 18:55:00|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.8|2149.5|23
1611082510000|2021-01-19 18:55:10|2149.4|2149.1|2149.2|2148.9|2149.5|2149.2|2149.2|2148.9|38
1611082520000|2021-01-19 18:55:20|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|14
1611082530000|2021-01-19 18:55:30|2149|2148.7|2149.3|2149|2149.4|2149.1|2149|2148.7|36
1611082540000|2021-01-19 18:55:40|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|4
1611082550000|2021-01-19 18:55:50|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|9
1611082560000|2021-01-19 18:56:00|2149.4|2149.1|2149.7|2149.4|2149.7|2149.4|2149.4|2149.1|15
1611082570000|2021-01-19 18:56:10|2150|2149.7|2149.6|2149.3|2150.1|2149.8|2149.6|2149.3|29
1611082580000|2021-01-19 18:56:20|2149.5|2149.2|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|65
1611082590000|2021-01-19 18:56:30|2149.8|2149.5|2149.5|2149.2|2149.9|2149.6|2149.4|2149.1|93
1611082600000|2021-01-19 18:56:40|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|33
1611082610000|2021-01-19 18:56:50|2149.6|2149.3|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|138
1611082620000|2021-01-19 18:57:00|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.8|2149.5|19
1611082630000|2021-01-19 18:57:10|2150.1|2149.8|2150.5|2150.2|2150.7|2150.4|2150.1|2149.8|37
1611082640000|2021-01-19 18:57:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|8
1611082650000|2021-01-19 18:57:30|2150.5|2150.2|2150.1|2149.8|2150.5|2150.2|2150|2149.7|39
1611082660000|2021-01-19 18:57:40|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|12
1611082670000|2021-01-19 18:57:50|2149.6|2149.3|2149.3|2149|2149.8|2149.5|2149.3|2149|40
1611082680000|2021-01-19 18:58:00|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|21
1611082700000|2021-01-19 18:58:20|2149.5|2149.2|2150|2149.7|2150|2149.7|2149.5|2149.2|24
1611082710000|2021-01-19 18:58:30|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.4|2149.1|90
1611082720000|2021-01-19 18:58:40|2149.6|2149.3|2149.5|2149.2|2149.7|2149.4|2149.3|2149|37
1611082730000|2021-01-19 18:58:50|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|25
1611082740000|2021-01-19 18:59:00|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|12
1611082750000|2021-01-19 18:59:10|2148.9|2148.6|2149.2|2148.9|2149.2|2148.9|2148.8|2148.5|27
1611082760000|2021-01-19 18:59:20|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|29
1611082770000|2021-01-19 18:59:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|11
1611082780000|2021-01-19 18:59:40|2148.7|2148.4|2148.8|2148.5|2149.1|2148.8|2148.7|2148.4|38
1611082790000|2021-01-19 18:59:50|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|30
1611082800000|2021-01-19 19:00:00|2149|2148.7|2148.6|2148.3|2149|2148.7|2148.6|2148.3|26
1611082810000|2021-01-19 19:00:10|2148.5|2148.2|2148|2147.7|2148.5|2148.2|2148|2147.7|116
1611082820000|2021-01-19 19:00:20|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.3|2147|57
1611082830000|2021-01-19 19:00:30|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|35
1611082840000|2021-01-19 19:00:40|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|53
1611082850000|2021-01-19 19:00:50|2147.3|2147|2146.7|2146.4|2147.3|2147|2146.7|2146.4|48
1611082860000|2021-01-19 19:01:00|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.5|2146.2|51
1611082870000|2021-01-19 19:01:10|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.3|2146|18
1611082880000|2021-01-19 19:01:20|2146.5|2146.2|2145.9|2145.6|2146.7|2146.4|2145.9|2145.6|357
1611082890000|2021-01-19 19:01:30|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.5|2145.2|64
1611082900000|2021-01-19 19:01:40|2145.8|2145.5|2145.8|2145.5|2146|2145.7|2145.7|2145.4|50
1611082910000|2021-01-19 19:01:50|2145.9|2145.6|2145.8|2145.5|2146|2145.7|2145.8|2145.5|24
1611082920000|2021-01-19 19:02:00|2145.7|2145.4|2146.7|2146.4|2146.7|2146.4|2145.7|2145.4|60
1611082930000|2021-01-19 19:02:10|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|15
1611082940000|2021-01-19 19:02:20|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2146.8|2146.5|61
1611082950000|2021-01-19 19:02:30|2147|2146.7|2147.4|2147.1|2147.8|2147.5|2147|2146.7|64
1611082960000|2021-01-19 19:02:40|2147.6|2147.3|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|58
1611082970000|2021-01-19 19:02:50|2147.3|2147|2147.8|2147.5|2147.8|2147.5|2147.3|2147|42
1611082980000|2021-01-19 19:03:00|2147.7|2147.4|2147.9|2147.6|2148|2147.7|2147.7|2147.4|18
1611082990000|2021-01-19 19:03:10|2148.1|2147.8|2148.2|2147.9|2148.4|2148.1|2148.1|2147.8|68
1611083000000|2021-01-19 19:03:20|2148.4|2148.1|2148.1|2147.8|2148.5|2148.2|2148|2147.7|23
1611083010000|2021-01-19 19:03:30|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|16
1611083020000|2021-01-19 19:03:40|2147.9|2147.6|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|48
1611083030000|2021-01-19 19:03:50|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.7|2147.4|24
1611083040000|2021-01-19 19:04:00|2147.9|2147.6|2147.5|2147.2|2147.9|2147.6|2147.3|2147|35
1611083050000|2021-01-19 19:04:10|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|18
1611083060000|2021-01-19 19:04:20|2147.1|2146.8|2147.3|2147|2147.3|2147|2147|2146.7|27
1611083070000|2021-01-19 19:04:30|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|9
1611083080000|2021-01-19 19:04:40|2147.3|2147|2147.5|2147.2|2147.6|2147.3|2147.3|2147|18
1611083090000|2021-01-19 19:04:50|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|4
1611083100000|2021-01-19 19:05:00|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|20
1611083110000|2021-01-19 19:05:10|2147|2146.7|2146.6|2146.3|2147|2146.7|2146.6|2146.3|22
1611083120000|2021-01-19 19:05:20|2146.5|2146.2|2147|2146.7|2147|2146.7|2146.5|2146.2|19
1611083130000|2021-01-19 19:05:30|2147.1|2146.8|2147.1|2146.8|2147.3|2147|2147.1|2146.8|15
1611083140000|2021-01-19 19:05:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|4
1611083150000|2021-01-19 19:05:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|5
1611083160000|2021-01-19 19:06:00|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2147|2146.7|20
1611083170000|2021-01-19 19:06:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|54
1611083180000|2021-01-19 19:06:20|2146.9|2146.6|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|24
1611083190000|2021-01-19 19:06:30|2146.4|2146.1|2146|2145.7|2146.5|2146.2|2146|2145.7|46
1611083200000|2021-01-19 19:06:40|2146.1|2145.8|2146.7|2146.4|2146.7|2146.4|2146|2145.7|34
1611083210000|2021-01-19 19:06:50|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|25
1611083220000|2021-01-19 19:07:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|8
1611083230000|2021-01-19 19:07:10|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|7
1611083240000|2021-01-19 19:07:20|2146.7|2146.4|2146.9|2146.6|2147|2146.7|2146.7|2146.4|17
1611083250000|2021-01-19 19:07:30|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2146.8|2146.5|23
1611083260000|2021-01-19 19:07:40|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|20
1611083270000|2021-01-19 19:07:50|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|12
1611083280000|2021-01-19 19:08:00|2147.1|2146.8|2147.6|2147.3|2147.7|2147.4|2147.1|2146.8|43
1611083290000|2021-01-19 19:08:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|16
1611083310000|2021-01-19 19:08:30|||||||||4
1611083320000|2021-01-19 19:08:40|2147.3|2147|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|57
1611083330000|2021-01-19 19:08:50|2147.3|2147|2147.4|2147.1|2147.6|2147.3|2147.3|2147|16
1611083340000|2021-01-19 19:09:00|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.3|2147|19
1611083350000|2021-01-19 19:09:10|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|7
1611083360000|2021-01-19 19:09:20|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|17
1611083370000|2021-01-19 19:09:30|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|27
1611083380000|2021-01-19 19:09:40|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|6
1611083390000|2021-01-19 19:09:50|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|6
1611083400000|2021-01-19 19:10:00|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|18
1611083410000|2021-01-19 19:10:10|2148.1|2147.8|2148.3|2148|2148.4|2148.1|2148.1|2147.8|36
1611083420000|2021-01-19 19:10:20|2148.4|2148.1|2148.9|2148.6|2148.9|2148.6|2148.4|2148.1|33
1611083430000|2021-01-19 19:10:30|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.8|2148.5|21
1611083440000|2021-01-19 19:10:40|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|18
1611083450000|2021-01-19 19:10:50|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|8
1611083460000|2021-01-19 19:11:00|2148.6|2148.3|2148.8|2148.5|2148.9|2148.6|2148.6|2148.3|10
1611083470000|2021-01-19 19:11:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|19
1611083480000|2021-01-19 19:11:20|||||||||2
1611083490000|2021-01-19 19:11:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|20
1611083500000|2021-01-19 19:11:40|||||||||6
1611083510000|2021-01-19 19:11:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|9
1611083520000|2021-01-19 19:12:00|||||||||2
1611083530000|2021-01-19 19:12:10|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|11
1611083540000|2021-01-19 19:12:20|||||||||5
1611083550000|2021-01-19 19:12:30|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|11
1611083560000|2021-01-19 19:12:40|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.3|2149|34
1611083570000|2021-01-19 19:12:50|2149.3|2149|2149.3|2149|2149.5|2149.2|2149.3|2149|19
1611083580000|2021-01-19 19:13:00|2149.4|2149.1|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|26
1611083590000|2021-01-19 19:13:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|10
1611083600000|2021-01-19 19:13:20|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|12
1611083610000|2021-01-19 19:13:30|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|84
1611083620000|2021-01-19 19:13:40|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|20
1611083630000|2021-01-19 19:13:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|7
1611083640000|2021-01-19 19:14:00|2149.5|2149.2|2149.2|2148.9|2149.5|2149.2|2149.2|2148.9|20
1611083650000|2021-01-19 19:14:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|11
1611083660000|2021-01-19 19:14:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|13
1611083670000|2021-01-19 19:14:30|2149|2148.7|2149.3|2149|2149.3|2149|2149|2148.7|11
1611083680000|2021-01-19 19:14:40|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|15
1611083690000|2021-01-19 19:14:50|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|5
1611083700000|2021-01-19 19:15:00|2149.5|2149.2|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|44
1611083710000|2021-01-19 19:15:10|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|43
1611083720000|2021-01-19 19:15:20|2149.4|2149.1|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|21
1611083730000|2021-01-19 19:15:30|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|18
1611083740000|2021-01-19 19:15:40|2148.7|2148.4|2148.9|2148.6|2149|2148.7|2148.7|2148.4|19
1611083750000|2021-01-19 19:15:50|2149|2148.7|2149|2148.7|2149.1|2148.8|2149|2148.7|5
1611083760000|2021-01-19 19:16:00|2149.3|2149|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|21
1611083770000|2021-01-19 19:16:10|2149.2|2148.9|2149.3|2149|2149.4|2149.1|2148.9|2148.6|33
1611083780000|2021-01-19 19:16:20|2149.4|2149.1|2149.6|2149.3|2149.8|2149.5|2149.4|2149.1|24
1611083790000|2021-01-19 19:16:30|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|26
1611083800000|2021-01-19 19:16:40|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|19
1611083810000|2021-01-19 19:16:50|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|25
1611083820000|2021-01-19 19:17:00|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|12
1611083830000|2021-01-19 19:17:10|2149.8|2149.5|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|21
1611083840000|2021-01-19 19:17:20|2149.7|2149.4|2150|2149.7|2150|2149.7|2149.7|2149.4|25
1611083850000|2021-01-19 19:17:30|2150.1|2149.8|2149.7|2149.4|2150.1|2149.8|2149.7|2149.4|15
1611083860000|2021-01-19 19:17:40|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|15
1611083870000|2021-01-19 19:17:50|2149.8|2149.5|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|18
1611083880000|2021-01-19 19:18:00|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|6
1611083890000|2021-01-19 19:18:10|2150|2149.7|2149.8|2149.5|2150|2149.7|2149.8|2149.5|18
1611083900000|2021-01-19 19:18:20|||||||||5
1611083910000|2021-01-19 19:18:30|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|19
1611083920000|2021-01-19 19:18:40|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|23
1611083930000|2021-01-19 19:18:50|2149.9|2149.6|2149.9|2149.6|2150.1|2149.8|2149.8|2149.5|46
1611083940000|2021-01-19 19:19:00|2150.4|2150.1|2150.1|2149.8|2150.4|2150.1|2150.1|2149.8|39
1611083950000|2021-01-19 19:19:10|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|8
1611083960000|2021-01-19 19:19:20|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.1|2149.8|27
1611083970000|2021-01-19 19:19:30|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|9
1611083990000|2021-01-19 19:19:50|2150.4|2150.1|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|26
1611084000000|2021-01-19 19:20:00|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|32
1611084010000|2021-01-19 19:20:10|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|12
1611084020000|2021-01-19 19:20:20|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|8
1611084030000|2021-01-19 19:20:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|6
1611084040000|2021-01-19 19:20:40|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|24
1611084050000|2021-01-19 19:20:50|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|34
1611084060000|2021-01-19 19:21:00|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.7|2149.4|34
1611084070000|2021-01-19 19:21:10|2150.1|2149.8|2150.3|2150|2150.4|2150.1|2150.1|2149.8|33
1611084080000|2021-01-19 19:21:20|2150.4|2150.1|2149.9|2149.6|2150.4|2150.1|2149.9|2149.6|17
1611084090000|2021-01-19 19:21:30|2150|2149.7|2150.2|2149.9|2150.4|2150.1|2150|2149.7|92
1611084100000|2021-01-19 19:21:40|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.3|2150|11
1611084110000|2021-01-19 19:21:50|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.5|2150.2|11
1611084120000|2021-01-19 19:22:00|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.2|2149.9|16
1611084130000|2021-01-19 19:22:10|2150.2|2149.9|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|18
1611084140000|2021-01-19 19:22:20|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|17
1611084150000|2021-01-19 19:22:30|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150|2149.7|30
1611084160000|2021-01-19 19:22:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|9
1611084170000|2021-01-19 19:22:50|2150|2149.7|2149.8|2149.5|2150|2149.7|2149.7|2149.4|18
1611084180000|2021-01-19 19:23:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.5|2149.2|20
1611084190000|2021-01-19 19:23:10|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|6
1611084200000|2021-01-19 19:23:20|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|6
1611084210000|2021-01-19 19:23:30|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|51
1611084220000|2021-01-19 19:23:40|2149.8|2149.5|2149.8|2149.5|2150|2149.7|2149.7|2149.4|127
1611084230000|2021-01-19 19:23:50|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|18
1611084240000|2021-01-19 19:24:00|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.6|2149.3|102
1611084250000|2021-01-19 19:24:10|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|68
1611084260000|2021-01-19 19:24:20|2149.9|2149.6|2150.1|2149.8|2150.4|2150.1|2149.9|2149.6|57
1611084270000|2021-01-19 19:24:30|2150.2|2149.9|2149.8|2149.5|2150.2|2149.9|2149.8|2149.5|50
1611084280000|2021-01-19 19:24:40|2149.9|2149.6|2150|2149.7|2150.3|2150|2149.9|2149.6|38
1611084290000|2021-01-19 19:24:50|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|9
1611084300000|2021-01-19 19:25:00|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|29
1611084310000|2021-01-19 19:25:10|2150|2149.7|2149.5|2149.2|2150|2149.7|2149.5|2149.2|22
1611084320000|2021-01-19 19:25:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|23
1611084330000|2021-01-19 19:25:30|2149.3|2149|2149.6|2149.3|2149.7|2149.4|2149.3|2149|15
1611084340000|2021-01-19 19:25:40|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|27
1611084350000|2021-01-19 19:25:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|13
1611084360000|2021-01-19 19:26:00|2149.7|2149.4|2149.9|2149.6|2150|2149.7|2149.7|2149.4|24
1611084370000|2021-01-19 19:26:10|2149.7|2149.4|2149.4|2149.1|2149.7|2149.4|2149.4|2149.1|15
1611084390000|2021-01-19 19:26:30|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|8
1611084400000|2021-01-19 19:26:40|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|18
1611084410000|2021-01-19 19:26:50|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|35
1611084420000|2021-01-19 19:27:00|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.7|2148.4|27
1611084430000|2021-01-19 19:27:10|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|9
1611084440000|2021-01-19 19:27:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|36
1611084450000|2021-01-19 19:27:30|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|19
1611084460000|2021-01-19 19:27:40|2148.4|2148.1|2148|2147.7|2148.4|2148.1|2148|2147.7|24
1611084470000|2021-01-19 19:27:50|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|8
1611084480000|2021-01-19 19:28:00|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.8|2147.5|37
1611084490000|2021-01-19 19:28:10|2147.7|2147.4|2147.3|2147|2147.9|2147.6|2147.3|2147|97
1611084500000|2021-01-19 19:28:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|18
1611084510000|2021-01-19 19:28:30|2147|2146.7|2147.3|2147|2147.3|2147|2147|2146.7|23
1611084520000|2021-01-19 19:28:40|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|25
1611084530000|2021-01-19 19:28:50|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|19
1611084540000|2021-01-19 19:29:00|2147.5|2147.2|2147.7|2147.4|2148|2147.7|2147.5|2147.2|40
1611084550000|2021-01-19 19:29:10|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|5
1611084560000|2021-01-19 19:29:20|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|20
1611084570000|2021-01-19 19:29:30|2147.7|2147.4|2148.5|2148.2|2148.5|2148.2|2147.7|2147.4|37
1611084580000|2021-01-19 19:29:40|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2148.3|2148|27
1611084590000|2021-01-19 19:29:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1611084600000|2021-01-19 19:30:00|2148.6|2148.3|2149.3|2149|2149.3|2149|2148.6|2148.3|65
1611084610000|2021-01-19 19:30:10|2149.2|2148.9|2148.8|2148.5|2149.2|2148.9|2148.8|2148.5|21
1611084620000|2021-01-19 19:30:20|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|4
1611084630000|2021-01-19 19:30:30|2148.9|2148.6|2148.6|2148.3|2149.1|2148.8|2148.5|2148.2|34
1611084640000|2021-01-19 19:30:40|||||||||2
1611084650000|2021-01-19 19:30:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|11
1611084660000|2021-01-19 19:31:00|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|13
1611084670000|2021-01-19 19:31:10|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|3
1611084680000|2021-01-19 19:31:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611084690000|2021-01-19 19:31:30|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|10
1611084700000|2021-01-19 19:31:40|||||||||2
1611084710000|2021-01-19 19:31:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|3
1611084720000|2021-01-19 19:32:00|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|12
1611084730000|2021-01-19 19:32:10|2148.4|2148.1|2148.3|2148|2148.5|2148.2|2148.3|2148|6
1611084740000|2021-01-19 19:32:20|2148.4|2148.1|2148|2147.7|2148.4|2148.1|2148|2147.7|7
1611084750000|2021-01-19 19:32:30|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|8
1611084760000|2021-01-19 19:32:40|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|22
1611084770000|2021-01-19 19:32:50|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|8
1611084780000|2021-01-19 19:33:00|2147.6|2147.3|2148.1|2147.8|2148.1|2147.8|2147.6|2147.3|10
1611084790000|2021-01-19 19:33:10|||||||||4
1611084800000|2021-01-19 19:33:20|2147.9|2147.6|2148.2|2147.9|2148.2|2147.9|2147.9|2147.6|13
1611084810000|2021-01-19 19:33:30|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|5
1611084820000|2021-01-19 19:33:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|4
1611084830000|2021-01-19 19:33:50|2148|2147.7|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|20
1611084840000|2021-01-19 19:34:00|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|21
1611084850000|2021-01-19 19:34:10|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.5|2146.2|177
1611084860000|2021-01-19 19:34:20|2146.9|2146.6|2147.5|2147.2|2147.5|2147.2|2146.9|2146.6|23
1611084870000|2021-01-19 19:34:30|2147.3|2147|2147|2146.7|2147.3|2147|2147|2146.7|9
1611084880000|2021-01-19 19:34:40|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|6
1611084890000|2021-01-19 19:34:50|2147.3|2147|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|8
1611084900000|2021-01-19 19:35:00|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|22
1611084910000|2021-01-19 19:35:10|2147.2|2146.9|2147.9|2147.6|2147.9|2147.6|2147.2|2146.9|33
1611084920000|2021-01-19 19:35:20|2147.7|2147.4|2148.2|2147.9|2148.3|2148|2147.7|2147.4|23
1611084930000|2021-01-19 19:35:30|2148.1|2147.8|2148.2|2147.9|2148.6|2148.3|2148.1|2147.8|39
1611084940000|2021-01-19 19:35:40|2148.3|2148|2148.2|2147.9|2148.3|2148|2148|2147.7|165
1611084950000|2021-01-19 19:35:50|2148.1|2147.8|2148.2|2147.9|2148.3|2148|2147.9|2147.6|285
1611084960000|2021-01-19 19:36:00|2148.3|2148|2148.4|2148.1|2148.6|2148.3|2148.3|2148|140
1611084970000|2021-01-19 19:36:10|2148.3|2148|2148.4|2148.1|2148.6|2148.3|2148.3|2148|59
1611084980000|2021-01-19 19:36:20|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|158
1611084990000|2021-01-19 19:36:30|2148.3|2148|2148.1|2147.8|2148.3|2148|2148|2147.7|43
1611085000000|2021-01-19 19:36:40|2148.3|2148|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|23
1611085010000|2021-01-19 19:36:50|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|9
1611085020000|2021-01-19 19:37:00|2147.5|2147.2|2147.6|2147.3|2147.8|2147.5|2147.4|2147.1|32
1611085030000|2021-01-19 19:37:10|2147.5|2147.2|2147.6|2147.3|2147.8|2147.5|2147.5|2147.2|12
1611085040000|2021-01-19 19:37:20|||||||||8
1611085050000|2021-01-19 19:37:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|6
1611085060000|2021-01-19 19:37:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|7
1611085070000|2021-01-19 19:37:50|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|20
1611085080000|2021-01-19 19:38:00|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|15
1611085090000|2021-01-19 19:38:10|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|11
1611085100000|2021-01-19 19:38:20|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|14
1611085110000|2021-01-19 19:38:30|2148|2147.7|2148|2147.7|2148|2147.7|2147.8|2147.5|5
1611085120000|2021-01-19 19:38:40|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.8|2147.5|16
1611085130000|2021-01-19 19:38:50|||||||||1
1611085140000|2021-01-19 19:39:00|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|11
1611085150000|2021-01-19 19:39:10|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2147.9|2147.6|7
1611085160000|2021-01-19 19:39:20|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|9
1611085170000|2021-01-19 19:39:30|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|10
1611085180000|2021-01-19 19:39:40|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|6
1611085190000|2021-01-19 19:39:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611085200000|2021-01-19 19:40:00|2148.2|2147.9|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|36
1611085210000|2021-01-19 19:40:10|2148.5|2148.2|2149.2|2148.9|2149.2|2148.9|2148.2|2147.9|61
1611085220000|2021-01-19 19:40:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149|2148.7|150
1611085230000|2021-01-19 19:40:30|2149|2148.7|2148.8|2148.5|2149.1|2148.8|2148.8|2148.5|124
1611085240000|2021-01-19 19:40:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|6
1611085250000|2021-01-19 19:40:50|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|16
1611085260000|2021-01-19 19:41:00|2148.9|2148.6|2149|2148.7|2149.1|2148.8|2148.9|2148.6|14
1611085270000|2021-01-19 19:41:10|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|13
1611085280000|2021-01-19 19:41:20|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.8|2148.5|9
1611085290000|2021-01-19 19:41:30|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|22
1611085300000|2021-01-19 19:41:40|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|13
1611085310000|2021-01-19 19:41:50|2148.8|2148.5|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|15
1611085320000|2021-01-19 19:42:00|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.7|2147.4|54
1611085330000|2021-01-19 19:42:10|2147.7|2147.4|2147.3|2147|2147.7|2147.4|2147.2|2146.9|26
1611085340000|2021-01-19 19:42:20|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|19
1611085350000|2021-01-19 19:42:30|2147.2|2146.9|2147.5|2147.2|2147.6|2147.3|2147.2|2146.9|50
1611085360000|2021-01-19 19:42:40|2147.7|2147.4|2147.4|2147.1|2148|2147.7|2147.4|2147.1|24
1611085370000|2021-01-19 19:42:50|2147.5|2147.2|2148|2147.7|2148|2147.7|2147.5|2147.2|32
1611085380000|2021-01-19 19:43:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|32
1611085390000|2021-01-19 19:43:10|2147.9|2147.6|2146.8|2146.5|2147.9|2147.6|2146.8|2146.5|73
1611085400000|2021-01-19 19:43:20|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.5|2146.2|21
1611085410000|2021-01-19 19:43:30|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|12
1611085420000|2021-01-19 19:43:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|5
1611085430000|2021-01-19 19:43:50|2147|2146.7|2147.1|2146.8|2147.3|2147|2147|2146.7|37
1611085440000|2021-01-19 19:44:00|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.9|2146.6|10
1611085450000|2021-01-19 19:44:10|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|9
1611085460000|2021-01-19 19:44:20|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|30
1611085470000|2021-01-19 19:44:30|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.1|2145.8|26
1611085480000|2021-01-19 19:44:40|2146.1|2145.8|2146.6|2146.3|2146.6|2146.3|2146.1|2145.8|36
1611085490000|2021-01-19 19:44:50|2146.5|2146.2|2146.7|2146.4|2146.8|2146.5|2146.4|2146.1|50
1611085500000|2021-01-19 19:45:00|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|76
1611085510000|2021-01-19 19:45:10|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2145.5|2145.2|96
1611085520000|2021-01-19 19:45:20|2145.8|2145.5|2146|2145.7|2146.3|2146|2145.7|2145.4|95
1611085530000|2021-01-19 19:45:30|2146.1|2145.8|2145.9|2145.6|2146.2|2145.9|2145.8|2145.5|135
1611085540000|2021-01-19 19:45:40|2145.8|2145.5|2145.8|2145.5|2146|2145.7|2145.8|2145.5|88
1611085550000|2021-01-19 19:45:50|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|128
1611085560000|2021-01-19 19:46:00|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.7|2145.4|43
1611085570000|2021-01-19 19:46:10|2145.9|2145.6|2145.9|2145.6|2146.2|2145.9|2145.6|2145.3|210
1611085580000|2021-01-19 19:46:20|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.7|2145.4|41
1611085590000|2021-01-19 19:46:30|2145.9|2145.6|2146.1|2145.8|2146.4|2146.1|2145.9|2145.6|174
1611085600000|2021-01-19 19:46:40|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.6|2145.3|14
1611085610000|2021-01-19 19:46:50|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|32
1611085620000|2021-01-19 19:47:00|2145.8|2145.5|2146.3|2146|2146.3|2146|2145.8|2145.5|34
1611085630000|2021-01-19 19:47:10|2146.2|2145.9|2145.9|2145.6|2146.2|2145.9|2145.9|2145.6|32
1611085640000|2021-01-19 19:47:20|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|70
1611085650000|2021-01-19 19:47:30|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145|2144.7|73
1611085660000|2021-01-19 19:47:40|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.3|2145|13
1611085670000|2021-01-19 19:47:50|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.4|2145.1|18
1611085680000|2021-01-19 19:48:00|2145.5|2145.2|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|11
1611085690000|2021-01-19 19:48:10|2145.3|2145|2145.2|2144.9|2145.5|2145.2|2145.1|2144.8|22
1611085700000|2021-01-19 19:48:20|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.1|2144.8|53
1611085710000|2021-01-19 19:48:30|2145.2|2144.9|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|71
1611085720000|2021-01-19 19:48:40|2145.7|2145.4|2146.3|2146|2146.3|2146|2145.7|2145.4|17
1611085730000|2021-01-19 19:48:50|2146.4|2146.1|2146.6|2146.3|2146.7|2146.4|2146.2|2145.9|56
1611085740000|2021-01-19 19:49:00|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|17
1611085750000|2021-01-19 19:49:10|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|43
1611085760000|2021-01-19 19:49:20|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|61
1611085770000|2021-01-19 19:49:30|2146.4|2146.1|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|131
1611085780000|2021-01-19 19:49:40|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|110
1611085790000|2021-01-19 19:49:50|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|66
1611085800000|2021-01-19 19:50:00|2146.7|2146.4|2146.3|2146|2146.8|2146.5|2146.3|2146|54
1611085810000|2021-01-19 19:50:10|2146.4|2146.1|2146.8|2146.5|2146.9|2146.6|2146.4|2146.1|232
1611085820000|2021-01-19 19:50:20|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|102
1611085830000|2021-01-19 19:50:30|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|93
1611085840000|2021-01-19 19:50:40|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|135
1611085850000|2021-01-19 19:50:50|2146.9|2146.6|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|54
1611085860000|2021-01-19 19:51:00|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.1|2146.8|19
1611085870000|2021-01-19 19:51:10|2147.4|2147.1|2147.5|2147.2|2147.9|2147.6|2147.3|2147|220
1611085880000|2021-01-19 19:51:20|2147.3|2147|2147.2|2146.9|2147.4|2147.1|2146.9|2146.6|76
1611085890000|2021-01-19 19:51:30|2147.3|2147|2147.5|2147.2|2147.6|2147.3|2147.3|2147|87
1611085900000|2021-01-19 19:51:40|2147.7|2147.4|2147.3|2147|2148|2147.7|2147.3|2147|283
1611085910000|2021-01-19 19:51:50|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.3|2147|63
1611085920000|2021-01-19 19:52:00|2147.1|2146.8|2147|2146.7|2147.3|2147|2146.7|2146.4|165
1611085930000|2021-01-19 19:52:10|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|142
1611085940000|2021-01-19 19:52:20|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2145.6|2145.3|194
1611085950000|2021-01-19 19:52:30|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2145.4|2145.1|49
1611085960000|2021-01-19 19:52:40|2145.8|2145.5|2146|2145.7|2146.5|2146.2|2145.8|2145.5|91
1611085970000|2021-01-19 19:52:50|2145.9|2145.6|2145.7|2145.4|2146.1|2145.8|2145.7|2145.4|87
1611085980000|2021-01-19 19:53:00|2145.9|2145.6|2146.1|2145.8|2146.5|2146.2|2145.8|2145.5|103
1611085990000|2021-01-19 19:53:10|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.2|2145.9|12
1611086000000|2021-01-19 19:53:20|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|23
1611086010000|2021-01-19 19:53:30|2146.9|2146.6|2147.1|2146.8|2147.2|2146.9|2146.9|2146.6|34
1611086020000|2021-01-19 19:53:40|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.8|2146.5|13
1611086030000|2021-01-19 19:53:50|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.7|2146.4|43
1611086040000|2021-01-19 19:54:00|2147|2146.7|2146.8|2146.5|2147.1|2146.8|2146.6|2146.3|61
1611086050000|2021-01-19 19:54:10|2146.9|2146.6|2146.5|2146.2|2146.9|2146.6|2146.3|2146|8
1611086060000|2021-01-19 19:54:20|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|9
1611086070000|2021-01-19 19:54:30|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2146.1|2145.8|16
1611086080000|2021-01-19 19:54:40|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|9
1611086090000|2021-01-19 19:54:50|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|5
1611086100000|2021-01-19 19:55:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|13
1611086110000|2021-01-19 19:55:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611086120000|2021-01-19 19:55:20|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|28
1611086130000|2021-01-19 19:55:30|2146.5|2146.2|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|29
1611086140000|2021-01-19 19:55:40|2147|2146.7|2146.6|2146.3|2147.1|2146.8|2146.6|2146.3|63
1611086150000|2021-01-19 19:55:50|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.2|2145.9|235
1611086160000|2021-01-19 19:56:00|2146.6|2146.3|2146.8|2146.5|2146.9|2146.6|2146.6|2146.3|42
1611086170000|2021-01-19 19:56:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|15
1611086180000|2021-01-19 19:56:20|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|24
1611086190000|2021-01-19 19:56:30|2146.7|2146.4|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|25
1611086200000|2021-01-19 19:56:40|2146.5|2146.2|2146.3|2146|2146.7|2146.4|2146.3|2146|20
1611086210000|2021-01-19 19:56:50|2146.1|2145.8|2146.8|2146.5|2146.8|2146.5|2146.1|2145.8|138
1611086220000|2021-01-19 19:57:00|2146.7|2146.4|2146.8|2146.5|2147|2146.7|2146.5|2146.2|139
1611086230000|2021-01-19 19:57:10|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|183
1611086240000|2021-01-19 19:57:20|2146.7|2146.4|2146.6|2146.3|2147|2146.7|2146.5|2146.2|44
1611086250000|2021-01-19 19:57:30|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.5|2146.2|41
1611086260000|2021-01-19 19:57:40|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|18
1611086270000|2021-01-19 19:57:50|2146.9|2146.6|2146.3|2146|2146.9|2146.6|2146.2|2145.9|188
1611086280000|2021-01-19 19:58:00|2146.1|2145.8|2145.7|2145.4|2146.1|2145.8|2145.7|2145.4|21
1611086290000|2021-01-19 19:58:10|2145.6|2145.3|2145.4|2145.1|2145.7|2145.4|2144.9|2144.6|103
1611086300000|2021-01-19 19:58:20|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|29
1611086310000|2021-01-19 19:58:30|2145.2|2144.9|2145.2|2144.9|2145.3|2145|2145.2|2144.9|25
1611086320000|2021-01-19 19:58:40|2145.1|2144.8|2145.4|2145.1|2145.5|2145.2|2145.1|2144.8|19
1611086330000|2021-01-19 19:58:50|2145.5|2145.2|2145.8|2145.5|2146|2145.7|2145.5|2145.2|42
1611086340000|2021-01-19 19:59:00|2145.9|2145.6|2145.8|2145.5|2146|2145.7|2145.8|2145.5|16
1611086350000|2021-01-19 19:59:10|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|22
1611086360000|2021-01-19 19:59:20|2146.3|2146|2146.6|2146.3|2146.6|2146.3|2146.3|2146|27
1611086370000|2021-01-19 19:59:30|2146.5|2146.2|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|21
1611086380000|2021-01-19 19:59:40|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.3|2146|29
1611086390000|2021-01-19 19:59:50|2146.2|2145.9|2146.4|2146.1|2146.5|2146.2|2146.2|2145.9|19
1611086400000|2021-01-19 20:00:00|2146.5|2146.2|2145.7|2145.4|2146.5|2146.2|2145.7|2145.4|40
1611086410000|2021-01-19 20:00:10|2145.6|2145.3|2145.9|2145.6|2145.9|2145.6|2145.3|2145|110
1611086420000|2021-01-19 20:00:20|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|26
1611086430000|2021-01-19 20:00:30|2145.8|2145.5|2146|2145.7|2146.2|2145.9|2145.8|2145.5|18
1611086440000|2021-01-19 20:00:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|10
1611086450000|2021-01-19 20:00:50|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|7
1611086460000|2021-01-19 20:01:00|2146.4|2146.1|2146.4|2146.1|2146.6|2146.3|2146.3|2146|73
1611086470000|2021-01-19 20:01:10|2146.3|2146|2146.6|2146.3|2146.7|2146.4|2146.3|2146|21
1611086480000|2021-01-19 20:01:20|2146.7|2146.4|2146.8|2146.5|2146.9|2146.6|2146.7|2146.4|16
1611086490000|2021-01-19 20:01:30|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|14
1611086500000|2021-01-19 20:01:40|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146|2145.7|87
1611086510000|2021-01-19 20:01:50|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|17
1611086520000|2021-01-19 20:02:00|2146.4|2146.1|2146.5|2146.2|2146.7|2146.4|2146.4|2146.1|57
1611086530000|2021-01-19 20:02:10|2146.6|2146.3|2146.5|2146.2|2146.7|2146.4|2146.4|2146.1|20
1611086540000|2021-01-19 20:02:20|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.1|2145.8|66
1611086550000|2021-01-19 20:02:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.3|2146|15
1611086560000|2021-01-19 20:02:40|2146.1|2145.8|2144.9|2144.6|2146.1|2145.8|2144.9|2144.6|136
1611086570000|2021-01-19 20:02:50|2145|2144.7|2145.5|2145.2|2145.5|2145.2|2144.9|2144.6|70
1611086580000|2021-01-19 20:03:00|2145.4|2145.1|2145.8|2145.5|2146|2145.7|2145.3|2145|49
1611086590000|2021-01-19 20:03:10|2145.7|2145.4|2146.1|2145.8|2146.2|2145.9|2145.7|2145.4|41
1611086600000|2021-01-19 20:03:20|2146|2145.7|2146.5|2146.2|2146.5|2146.2|2145.9|2145.6|55
1611086610000|2021-01-19 20:03:30|2146.4|2146.1|2146.4|2146.1|2146.5|2146.2|2146.3|2146|53
1611086620000|2021-01-19 20:03:40|2146.3|2146|2146.6|2146.3|2146.6|2146.3|2146.3|2146|25
1611086630000|2021-01-19 20:03:50|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|31
1611086640000|2021-01-19 20:04:00|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.8|2146.5|101
1611086650000|2021-01-19 20:04:10|2147|2146.7|2147|2146.7|2147.3|2147|2147|2146.7|43
1611086660000|2021-01-19 20:04:20|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|37
1611086670000|2021-01-19 20:04:30|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|24
1611086680000|2021-01-19 20:04:40|2147.6|2147.3|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|30
1611086690000|2021-01-19 20:04:50|2147.6|2147.3|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|31
1611086700000|2021-01-19 20:05:00|2147.6|2147.3|2147|2146.7|2147.7|2147.4|2147|2146.7|54
1611086710000|2021-01-19 20:05:10|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|33
1611086720000|2021-01-19 20:05:20|2147.3|2147|2147.4|2147.1|2147.6|2147.3|2147.3|2147|38
1611086730000|2021-01-19 20:05:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|12
1611086740000|2021-01-19 20:05:40|2147.5|2147.2|2148.1|2147.8|2148.2|2147.9|2147.5|2147.2|89
1611086750000|2021-01-19 20:05:50|2148.2|2147.9|2147.8|2147.5|2148.2|2147.9|2147.6|2147.3|41
1611086760000|2021-01-19 20:06:00|2147.7|2147.4|2148|2147.7|2148.1|2147.8|2147.6|2147.3|36
1611086770000|2021-01-19 20:06:10|2148.1|2147.8|2148|2147.7|2148.2|2147.9|2148|2147.7|33
1611086780000|2021-01-19 20:06:20|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148|2147.7|43
1611086790000|2021-01-19 20:06:30|2148.3|2148|2147.9|2147.6|2148.5|2148.2|2147.9|2147.6|48
1611086800000|2021-01-19 20:06:40|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|27
1611086810000|2021-01-19 20:06:50|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|22
1611086820000|2021-01-19 20:07:00|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|25
1611086830000|2021-01-19 20:07:10|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|13
1611086840000|2021-01-19 20:07:20|2147.9|2147.6|2147.5|2147.2|2147.9|2147.6|2147.5|2147.2|37
1611086850000|2021-01-19 20:07:30|2147.4|2147.1|2146.7|2146.4|2147.4|2147.1|2146.6|2146.3|80
1611086860000|2021-01-19 20:07:40|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|131
1611086870000|2021-01-19 20:07:50|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|24
1611086880000|2021-01-19 20:08:00|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.4|2146.1|32
1611086890000|2021-01-19 20:08:10|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|19
1611086900000|2021-01-19 20:08:20|2146.7|2146.4|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|47
1611086910000|2021-01-19 20:08:30|2146.7|2146.4|2147.2|2146.9|2147.2|2146.9|2146.6|2146.3|53
1611086920000|2021-01-19 20:08:40|2147.3|2147|2147.4|2147.1|2147.6|2147.3|2147.3|2147|63
1611086930000|2021-01-19 20:08:50|2147.5|2147.2|2146.9|2146.6|2147.6|2147.3|2146.9|2146.6|99
1611086940000|2021-01-19 20:09:00|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.2|2145.9|60
1611086950000|2021-01-19 20:09:10|2146.5|2146.2|2146.5|2146.2|2146.7|2146.4|2146.4|2146.1|40
1611086960000|2021-01-19 20:09:20|2146.4|2146.1|2145.8|2145.5|2146.4|2146.1|2145.8|2145.5|71
1611086970000|2021-01-19 20:09:30|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|167
1611086980000|2021-01-19 20:09:40|2145.7|2145.4|2146.2|2145.9|2146.2|2145.9|2145.6|2145.3|46
1611086990000|2021-01-19 20:09:50|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|50
1611087000000|2021-01-19 20:10:00|2145.9|2145.6|2146.4|2146.1|2146.4|2146.1|2145.9|2145.6|42
1611087010000|2021-01-19 20:10:10|2146.5|2146.2|2146.4|2146.1|2146.6|2146.3|2146.2|2145.9|150
1611087020000|2021-01-19 20:10:20|2146.3|2146|2146.8|2146.5|2146.9|2146.6|2146.3|2146|82
1611087030000|2021-01-19 20:10:30|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|23
1611087040000|2021-01-19 20:10:40|2146.3|2146|2146.5|2146.2|2146.7|2146.4|2146.3|2146|36
1611087050000|2021-01-19 20:10:50|2146.3|2146|2145.8|2145.5|2146.3|2146|2145.8|2145.5|23
1611087060000|2021-01-19 20:11:00|2145.9|2145.6|2146.1|2145.8|2146.3|2146|2145.9|2145.6|47
1611087070000|2021-01-19 20:11:10|2146.2|2145.9|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|15
1611087080000|2021-01-19 20:11:20|2146.3|2146|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|38
1611087090000|2021-01-19 20:11:30|2146.1|2145.8|2146|2145.7|2146.2|2145.9|2145.9|2145.6|30
1611087100000|2021-01-19 20:11:40|2145.9|2145.6|2146.5|2146.2|2146.5|2146.2|2145.9|2145.6|43
1611087110000|2021-01-19 20:11:50|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|25
1611087120000|2021-01-19 20:12:00|2146.4|2146.1|2146.3|2146|2146.5|2146.2|2146.3|2146|16
1611087130000|2021-01-19 20:12:10|2146.2|2145.9|2146|2145.7|2146.2|2145.9|2145.9|2145.6|49
1611087140000|2021-01-19 20:12:20|2146.1|2145.8|2146|2145.7|2146.4|2146.1|2145.9|2145.6|42
1611087150000|2021-01-19 20:12:30|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|29
1611087160000|2021-01-19 20:12:40|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|11
1611087170000|2021-01-19 20:12:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|10
1611087180000|2021-01-19 20:13:00|2146.7|2146.4|2146.1|2145.8|2146.7|2146.4|2146.1|2145.8|19
1611087190000|2021-01-19 20:13:10|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|10
1611087200000|2021-01-19 20:13:20|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|26
1611087210000|2021-01-19 20:13:30|2146.8|2146.5|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|21
1611087220000|2021-01-19 20:13:40|2146.5|2146.2|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|17
1611087230000|2021-01-19 20:13:50|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.7|2146.4|27
1611087240000|2021-01-19 20:14:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|30
1611087250000|2021-01-19 20:14:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|13
1611087260000|2021-01-19 20:14:20|2146.9|2146.6|2146.6|2146.3|2147|2146.7|2146.6|2146.3|32
1611087270000|2021-01-19 20:14:30|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|30
1611087280000|2021-01-19 20:14:40|2146.7|2146.4|2146.6|2146.3|2146.8|2146.5|2146.4|2146.1|35
1611087290000|2021-01-19 20:14:50|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|22
1611087300000|2021-01-19 20:15:00|2146.5|2146.2|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|32
1611087310000|2021-01-19 20:15:10|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|20
1611087320000|2021-01-19 20:15:20|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.7|2146.4|13
1611087330000|2021-01-19 20:15:30|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|18
1611087340000|2021-01-19 20:15:40|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.7|2146.4|19
1611087350000|2021-01-19 20:15:50|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.4|2146.1|33
1611087360000|2021-01-19 20:16:00|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|25
1611087370000|2021-01-19 20:16:10|2146.8|2146.5|2147.2|2146.9|2147.2|2146.9|2146.8|2146.5|15
1611087380000|2021-01-19 20:16:20|2147.1|2146.8|2146.6|2146.3|2147.1|2146.8|2146.6|2146.3|29
1611087390000|2021-01-19 20:16:30|2146.7|2146.4|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|39
1611087400000|2021-01-19 20:16:40|2146.8|2146.5|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|26
1611087410000|2021-01-19 20:16:50|2146.9|2146.6|2147.4|2147.1|2147.4|2147.1|2146.9|2146.6|21
1611087420000|2021-01-19 20:17:00|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.1|2146.8|18
1611087430000|2021-01-19 20:17:10|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|13
1611087440000|2021-01-19 20:17:20|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|17
1611087450000|2021-01-19 20:17:30|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|20
1611087460000|2021-01-19 20:17:40|2147.8|2147.5|2147.8|2147.5|2148.2|2147.9|2147.8|2147.5|55
1611087470000|2021-01-19 20:17:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|8
1611087480000|2021-01-19 20:18:00|2147.6|2147.3|2148|2147.7|2148.1|2147.8|2147.6|2147.3|33
1611087490000|2021-01-19 20:18:10|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|11
1611087500000|2021-01-19 20:18:20|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|22
1611087510000|2021-01-19 20:18:30|2148.5|2148.2|2148.6|2148.3|2148.9|2148.6|2148.5|2148.2|49
1611087520000|2021-01-19 20:18:40|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|21
1611087530000|2021-01-19 20:18:50|2148.9|2148.6|2148.9|2148.6|2149.1|2148.8|2148.8|2148.5|47
1611087540000|2021-01-19 20:19:00|2149.1|2148.8|2149.2|2148.9|2149.3|2149|2149.1|2148.8|34
1611087550000|2021-01-19 20:19:10|2149.3|2149|2148.6|2148.3|2149.3|2149|2148.6|2148.3|29
1611087560000|2021-01-19 20:19:20|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|17
1611087570000|2021-01-19 20:19:30|2148.8|2148.5|2149.1|2148.8|2149.2|2148.9|2148.8|2148.5|29
1611087580000|2021-01-19 20:19:40|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.1|2148.8|12
1611087590000|2021-01-19 20:19:50|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|19
1611087600000|2021-01-19 20:20:00|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|26
1611087610000|2021-01-19 20:20:10|2149.3|2149|2149.7|2149.4|2149.7|2149.4|2149.3|2149|26
1611087620000|2021-01-19 20:20:20|2149.8|2149.5|2150.1|2149.8|2150.2|2149.9|2149.8|2149.5|53
1611087630000|2021-01-19 20:20:30|2150.2|2149.9|2149.8|2149.5|2150.3|2150|2149.7|2149.4|45
1611087640000|2021-01-19 20:20:40|2149.4|2149.1|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|48
1611087650000|2021-01-19 20:20:50|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.3|2149|36
1611087660000|2021-01-19 20:21:00|2149.5|2149.2|2149.9|2149.6|2149.9|2149.6|2149.5|2149.2|25
1611087670000|2021-01-19 20:21:10|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.8|2149.5|17
1611087680000|2021-01-19 20:21:20|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|17
1611087690000|2021-01-19 20:21:30|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|19
1611087700000|2021-01-19 20:21:40|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.5|2149.2|26
1611087710000|2021-01-19 20:21:50|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|5
1611087720000|2021-01-19 20:22:00|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|96
1611087730000|2021-01-19 20:22:10|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.3|2149|10
1611087740000|2021-01-19 20:22:20|2149.3|2149|2149.7|2149.4|2149.7|2149.4|2149.3|2149|11
1611087750000|2021-01-19 20:22:30|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|51
1611087760000|2021-01-19 20:22:40|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|4
1611087770000|2021-01-19 20:22:50|2149.8|2149.5|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|15
1611087780000|2021-01-19 20:23:00|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|15
1611087790000|2021-01-19 20:23:10|2149.6|2149.3|2150.2|2149.9|2150.3|2150|2149.6|2149.3|29
1611087800000|2021-01-19 20:23:20|2150.3|2150|2149.9|2149.6|2150.3|2150|2149.9|2149.6|17
1611087810000|2021-01-19 20:23:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|4
1611087820000|2021-01-19 20:23:40|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.5|2149.2|20
1611087830000|2021-01-19 20:23:50|2149.8|2149.5|2150.3|2150|2150.3|2150|2149.8|2149.5|50
1611087840000|2021-01-19 20:24:00|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.7|2149.4|48
1611087850000|2021-01-19 20:24:10|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|10
1611087860000|2021-01-19 20:24:20|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|5
1611087870000|2021-01-19 20:24:30|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|18
1611087880000|2021-01-19 20:24:40|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|6
1611087890000|2021-01-19 20:24:50|2150.3|2150|2150.6|2150.3|2150.7|2150.4|2150.2|2149.9|63
1611087900000|2021-01-19 20:25:00|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|17
1611087910000|2021-01-19 20:25:10|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|26
1611087920000|2021-01-19 20:25:20|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.8|2150.5|91
1611087930000|2021-01-19 20:25:30|2151|2150.7|2151.3|2151|2151.3|2151|2151|2150.7|10
1611087940000|2021-01-19 20:25:40|2151.2|2150.9|2151.4|2151.1|2151.6|2151.3|2151.2|2150.9|60
1611087950000|2021-01-19 20:25:50|2151.5|2151.2|2151.1|2150.8|2151.5|2151.2|2151.1|2150.8|28
1611087960000|2021-01-19 20:26:00|2151.2|2150.9|2151.4|2151.1|2151.5|2151.2|2151.2|2150.9|42
1611087970000|2021-01-19 20:26:10|2151.6|2151.3|2151.9|2151.6|2151.9|2151.6|2151.6|2151.3|24
1611087980000|2021-01-19 20:26:20|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.5|2151.2|59
1611087990000|2021-01-19 20:26:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|35
1611088000000|2021-01-19 20:26:40|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.6|2151.3|9
1611088010000|2021-01-19 20:26:50|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.7|2151.4|29
1611088020000|2021-01-19 20:27:00|2151.9|2151.6|2151.9|2151.6|2152|2151.7|2151.9|2151.6|13
1611088030000|2021-01-19 20:27:10|2152|2151.7|2152|2151.7|2152.2|2151.9|2151.7|2151.4|72
1611088040000|2021-01-19 20:27:20|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.7|2151.4|62
1611088050000|2021-01-19 20:27:30|2152|2151.7|2152.1|2151.8|2152.1|2151.8|2152|2151.7|28
1611088060000|2021-01-19 20:27:40|2152|2151.7|2152|2151.7|2152.1|2151.8|2152|2151.7|31
1611088070000|2021-01-19 20:27:50|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2151.9|2151.6|35
1611088080000|2021-01-19 20:28:00|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|25
1611088090000|2021-01-19 20:28:10|2152|2151.7|2152.1|2151.8|2152.1|2151.8|2152|2151.7|28
1611088100000|2021-01-19 20:28:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|39
1611088110000|2021-01-19 20:28:30|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|25
1611088120000|2021-01-19 20:28:40|2152|2151.7|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|35
1611088130000|2021-01-19 20:28:50|2151.7|2151.4|2151.7|2151.4|2151.8|2151.5|2151.7|2151.4|19
1611088140000|2021-01-19 20:29:00|2152|2151.7|2152.6|2152.3|2152.6|2152.3|2152|2151.7|83
1611088150000|2021-01-19 20:29:10|2152.7|2152.4|2152.3|2152|2152.7|2152.4|2152.2|2151.9|39
1611088160000|2021-01-19 20:29:20|2152.2|2151.9|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|11
1611088170000|2021-01-19 20:29:30|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.1|2151.8|55
1611088180000|2021-01-19 20:29:40|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|38
1611088190000|2021-01-19 20:29:50|2152.5|2152.2|2152.2|2151.9|2152.5|2152.2|2152.1|2151.8|90
1611088200000|2021-01-19 20:30:00|2152.3|2152|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|87
1611088210000|2021-01-19 20:30:10|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2151.9|2151.6|48
1611088220000|2021-01-19 20:30:20|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.1|2151.8|52
1611088230000|2021-01-19 20:30:30|2152.3|2152|2151.9|2151.6|2152.3|2152|2151.9|2151.6|46
1611088240000|2021-01-19 20:30:40|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|34
1611088250000|2021-01-19 20:30:50|2151.8|2151.5|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|39
1611088260000|2021-01-19 20:31:00|2152|2151.7|2152|2151.7|2152.2|2151.9|2151.9|2151.6|90
1611088270000|2021-01-19 20:31:10|2151.9|2151.6|2151.6|2151.3|2152|2151.7|2151.6|2151.3|20
1611088280000|2021-01-19 20:31:20|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|125
1611088290000|2021-01-19 20:31:30|2151.5|2151.2|2152|2151.7|2152|2151.7|2151.5|2151.2|45
1611088300000|2021-01-19 20:31:40|2152.1|2151.8|2152.5|2152.2|2152.6|2152.3|2152.1|2151.8|102
1611088310000|2021-01-19 20:31:50|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.3|2152|37
1611088320000|2021-01-19 20:32:00|2152.5|2152.2|2152.4|2152.1|2152.7|2152.4|2152.4|2152.1|46
1611088330000|2021-01-19 20:32:10|2152.3|2152|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|54
1611088340000|2021-01-19 20:32:20|2152.1|2151.8|2151.6|2151.3|2152.1|2151.8|2151.6|2151.3|44
1611088350000|2021-01-19 20:32:30|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|46
1611088360000|2021-01-19 20:32:40|2151.7|2151.4|2151.7|2151.4|2151.8|2151.5|2151.7|2151.4|20
1611088370000|2021-01-19 20:32:50|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.5|2151.2|108
1611088380000|2021-01-19 20:33:00|2151.3|2151|2151.1|2150.8|2151.4|2151.1|2151|2150.7|120
1611088390000|2021-01-19 20:33:10|2151.2|2150.9|2151|2150.7|2151.3|2151|2151|2150.7|63
1611088400000|2021-01-19 20:33:20|2150.9|2150.6|2151.3|2151|2151.4|2151.1|2150.8|2150.5|73
1611088410000|2021-01-19 20:33:30|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|86
1611088420000|2021-01-19 20:33:40|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|29
1611088430000|2021-01-19 20:33:50|2151.6|2151.3|2151.5|2151.2|2151.7|2151.4|2151.4|2151.1|53
1611088440000|2021-01-19 20:34:00|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|26
1611088450000|2021-01-19 20:34:10|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|38
1611088460000|2021-01-19 20:34:20|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|47
1611088470000|2021-01-19 20:34:30|2152|2151.7|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|34
1611088480000|2021-01-19 20:34:40|2151.7|2151.4|2151.9|2151.6|2152|2151.7|2151.7|2151.4|38
1611088490000|2021-01-19 20:34:50|2152|2151.7|2152.3|2152|2152.5|2152.2|2152|2151.7|83
1611088500000|2021-01-19 20:35:00|2152.1|2151.8|2151.3|2151|2152.1|2151.8|2151.3|2151|172
1611088510000|2021-01-19 20:35:10|2151.2|2150.9|2150.8|2150.5|2151.3|2151|2150.8|2150.5|44
1611088520000|2021-01-19 20:35:20|2150.9|2150.6|2150.8|2150.5|2151|2150.7|2150.8|2150.5|26
1611088530000|2021-01-19 20:35:30|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150.5|2150.2|27
1611088540000|2021-01-19 20:35:40|2150.7|2150.4|2150.8|2150.5|2150.9|2150.6|2150.6|2150.3|27
1611088550000|2021-01-19 20:35:50|2150.7|2150.4|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|31
1611088560000|2021-01-19 20:36:00|2150.3|2150|2150.1|2149.8|2150.3|2150|2150.1|2149.8|57
1611088570000|2021-01-19 20:36:10|2150.2|2149.9|2149.9|2149.6|2150.3|2150|2149.9|2149.6|29
1611088580000|2021-01-19 20:36:20|2149.8|2149.5|2149.3|2149|2149.8|2149.5|2149.3|2149|228
1611088590000|2021-01-19 20:36:30|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.1|2148.8|90
1611088600000|2021-01-19 20:36:40|2149.4|2149.1|2148.9|2148.6|2149.4|2149.1|2148.9|2148.6|41
1611088610000|2021-01-19 20:36:50|2149|2148.7|2148.9|2148.6|2149.1|2148.8|2148.8|2148.5|57
1611088620000|2021-01-19 20:37:00|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|83
1611088630000|2021-01-19 20:37:10|2148.6|2148.3|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|57
1611088640000|2021-01-19 20:37:20|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|52
1611088650000|2021-01-19 20:37:30|2148.4|2148.1|2148.3|2148|2148.5|2148.2|2148.3|2148|17
1611088660000|2021-01-19 20:37:40|2148.4|2148.1|2148.7|2148.4|2148.8|2148.5|2148.3|2148|22
1611088670000|2021-01-19 20:37:50|2148.6|2148.3|2148.9|2148.6|2149.4|2149.1|2148.6|2148.3|58
1611088680000|2021-01-19 20:38:00|2149.1|2148.8|2148.7|2148.4|2149.1|2148.8|2148.7|2148.4|55
1611088690000|2021-01-19 20:38:10|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|14
1611088700000|2021-01-19 20:38:20|2148.8|2148.5|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|37
1611088710000|2021-01-19 20:38:30|2148.6|2148.3|2148.7|2148.4|2149|2148.7|2148.6|2148.3|18
1611088720000|2021-01-19 20:38:40|2148.5|2148.2|2148.6|2148.3|2148.8|2148.5|2148.4|2148.1|38
1611088730000|2021-01-19 20:38:50|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|26
1611088740000|2021-01-19 20:39:00|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|36
1611088750000|2021-01-19 20:39:10|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|55
1611088760000|2021-01-19 20:39:20|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.5|2148.2|45
1611088770000|2021-01-19 20:39:30|2148.5|2148.2|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|26
1611088780000|2021-01-19 20:39:40|2148.9|2148.6|2149|2148.7|2149.2|2148.9|2148.9|2148.6|27
1611088790000|2021-01-19 20:39:50|2149.1|2148.8|2149|2148.7|2149.3|2149|2149|2148.7|38
1611088800000|2021-01-19 20:40:00|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2148.8|2148.5|50
1611088810000|2021-01-19 20:40:10|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|35
1611088820000|2021-01-19 20:40:20|2149|2148.7|2149.1|2148.8|2149.2|2148.9|2149|2148.7|51
1611088830000|2021-01-19 20:40:30|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|27
1611088840000|2021-01-19 20:40:40|2149.1|2148.8|2149|2148.7|2149.2|2148.9|2149|2148.7|24
1611088850000|2021-01-19 20:40:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|25
1611088860000|2021-01-19 20:41:00|2149|2148.7|2149|2148.7|2149|2148.7|2148.8|2148.5|63
1611088870000|2021-01-19 20:41:10|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|33
1611088880000|2021-01-19 20:41:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|47
1611088890000|2021-01-19 20:41:30|2149.3|2149|2149.4|2149.1|2149.7|2149.4|2149.3|2149|45
1611088900000|2021-01-19 20:41:40|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.3|2149|48
1611088910000|2021-01-19 20:41:50|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.3|2149|70
1611088920000|2021-01-19 20:42:00|2149.5|2149.2|2149.6|2149.3|2149.7|2149.4|2149.4|2149.1|64
1611088930000|2021-01-19 20:42:10|2149.5|2149.2|2149.5|2149.2|2149.7|2149.4|2149.4|2149.1|38
1611088940000|2021-01-19 20:42:20|2149.6|2149.3|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|18
1611088950000|2021-01-19 20:42:30|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|49
1611088960000|2021-01-19 20:42:40|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.1|2148.8|29
1611088970000|2021-01-19 20:42:50|2149.1|2148.8|2149.3|2149|2149.3|2149|2149|2148.7|30
1611088980000|2021-01-19 20:43:00|2149.4|2149.1|2150.1|2149.8|2150.1|2149.8|2149.3|2149|46
1611088990000|2021-01-19 20:43:10|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|41
1611089000000|2021-01-19 20:43:20|2150.2|2149.9|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|46
1611089010000|2021-01-19 20:43:30|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|99
1611089020000|2021-01-19 20:43:40|2150|2149.7|2150|2149.7|2150.1|2149.8|2149.9|2149.6|45
1611089030000|2021-01-19 20:43:50|2150.1|2149.8|2150.4|2150.1|2150.5|2150.2|2150.1|2149.8|103
1611089040000|2021-01-19 20:44:00|2150.5|2150.2|2150.5|2150.2|2150.6|2150.3|2150.4|2150.1|68
1611089050000|2021-01-19 20:44:10|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|61
1611089060000|2021-01-19 20:44:20|2150.3|2150|2150.6|2150.3|2150.6|2150.3|2150.3|2150|52
1611089070000|2021-01-19 20:44:30|2150.5|2150.2|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|18
1611089080000|2021-01-19 20:44:40|2150.4|2150.1|2150.3|2150|2150.5|2150.2|2150.3|2150|35
1611089090000|2021-01-19 20:44:50|2150.4|2150.1|2150.3|2150|2150.5|2150.2|2150.3|2150|69
1611089100000|2021-01-19 20:45:00|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150|2149.7|117
1611089110000|2021-01-19 20:45:10|2149.9|2149.6|2149.5|2149.2|2149.9|2149.6|2149.4|2149.1|98
1611089120000|2021-01-19 20:45:20|2149.6|2149.3|2150.2|2149.9|2150.3|2150|2149.6|2149.3|47
1611089130000|2021-01-19 20:45:30|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|30
1611089140000|2021-01-19 20:45:40|2150|2149.7|2150|2149.7|2150.1|2149.8|2149.8|2149.5|95
1611089150000|2021-01-19 20:45:50|2150.1|2149.8|2150.7|2150.4|2150.7|2150.4|2150.1|2149.8|26
1611089160000|2021-01-19 20:46:00|2150.8|2150.5|2150.3|2150|2150.8|2150.5|2150.2|2149.9|58
1611089170000|2021-01-19 20:46:10|2150.4|2150.1|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|67
1611089180000|2021-01-19 20:46:20|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.3|2150|24
1611089190000|2021-01-19 20:46:30|2150.6|2150.3|2151|2150.7|2151|2150.7|2150.5|2150.2|29
1611089200000|2021-01-19 20:46:40|2150.9|2150.6|2150.9|2150.6|2151|2150.7|2150.8|2150.5|24
1611089210000|2021-01-19 20:46:50|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|14
1611089220000|2021-01-19 20:47:00|2150.5|2150.2|2150.4|2150.1|2150.6|2150.3|2150.2|2149.9|91
1611089230000|2021-01-19 20:47:10|2150.3|2150|2150.3|2150|2150.3|2150|2150.2|2149.9|35
1611089240000|2021-01-19 20:47:20|2150.4|2150.1|2150.6|2150.3|2150.8|2150.5|2150.4|2150.1|26
1611089250000|2021-01-19 20:47:30|2150.7|2150.4|2150.6|2150.3|2150.7|2150.4|2150.3|2150|45
1611089260000|2021-01-19 20:47:40|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.5|2150.2|15
1611089270000|2021-01-19 20:47:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.3|2150|30
1611089280000|2021-01-19 20:48:00|2150.7|2150.4|2150.4|2150.1|2150.7|2150.4|2150.3|2150|31
1611089290000|2021-01-19 20:48:10|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.1|2149.8|28
1611089300000|2021-01-19 20:48:20|2150.1|2149.8|2150|2149.7|2150.2|2149.9|2149.7|2149.4|68
1611089310000|2021-01-19 20:48:30|2149.9|2149.6|2150.3|2150|2150.3|2150|2149.8|2149.5|54
1611089320000|2021-01-19 20:48:40|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150|2149.7|43
1611089330000|2021-01-19 20:48:50|2150.5|2150.2|2150.8|2150.5|2151|2150.7|2150.4|2150.1|37
1611089340000|2021-01-19 20:49:00|2150.7|2150.4|2150.4|2150.1|2150.7|2150.4|2150.3|2150|28
1611089350000|2021-01-19 20:49:10|2150.5|2150.2|2150.2|2149.9|2150.6|2150.3|2150.1|2149.8|18
1611089360000|2021-01-19 20:49:20|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|26
1611089370000|2021-01-19 20:49:30|2150.1|2149.8|2150.2|2149.9|2150.4|2150.1|2150|2149.7|62
1611089380000|2021-01-19 20:49:40|2150.1|2149.8|2150.3|2150|2150.3|2150|2150|2149.7|29
1611089390000|2021-01-19 20:49:50|2150.5|2150.2|2150.3|2150|2150.6|2150.3|2150.3|2150|57
1611089400000|2021-01-19 20:50:00|2150.2|2149.9|2151|2150.7|2151.7|2151.4|2150.2|2149.9|458
1611089410000|2021-01-19 20:50:10|2150.9|2150.6|2151.7|2151.4|2151.7|2151.4|2150.7|2150.4|105
1611089420000|2021-01-19 20:50:20|2151.8|2151.5|2151.6|2151.3|2152.1|2151.8|2151.6|2151.3|213
1611089430000|2021-01-19 20:50:30|2151.7|2151.4|2151|2150.7|2151.8|2151.5|2151|2150.7|68
1611089440000|2021-01-19 20:50:40|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2150.9|2150.6|64
1611089450000|2021-01-19 20:50:50|2150.9|2150.6|2151.1|2150.8|2151.2|2150.9|2150.5|2150.2|93
1611089460000|2021-01-19 20:51:00|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|69
1611089470000|2021-01-19 20:51:10|2150.5|2150.2|2151.2|2150.9|2151.2|2150.9|2150.5|2150.2|101
1611089480000|2021-01-19 20:51:20|2151|2150.7|2151|2150.7|2151.2|2150.9|2151|2150.7|38
1611089490000|2021-01-19 20:51:30|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|56
1611089500000|2021-01-19 20:51:40|2150.4|2150.1|2150.3|2150|2150.5|2150.2|2150.1|2149.8|45
1611089510000|2021-01-19 20:51:50|2150.5|2150.2|2150.4|2150.1|2150.6|2150.3|2150.3|2150|61
1611089520000|2021-01-19 20:52:00|2150.3|2150|2150.4|2150.1|2150.5|2150.2|2150.1|2149.8|60
1611089530000|2021-01-19 20:52:10|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.3|2150|93
1611089540000|2021-01-19 20:52:20|2150.5|2150.2|2150.4|2150.1|2150.7|2150.4|2150.4|2150.1|34
1611089550000|2021-01-19 20:52:30|2150.5|2150.2|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|72
1611089560000|2021-01-19 20:52:40|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|32
1611089570000|2021-01-19 20:52:50|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|37
1611089580000|2021-01-19 20:53:00|2150.2|2149.9|2150.3|2150|2150.5|2150.2|2150.2|2149.9|96
1611089590000|2021-01-19 20:53:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.3|2150|119
1611089600000|2021-01-19 20:53:20|2150.3|2150|2149.9|2149.6|2150.3|2150|2149.9|2149.6|72
1611089610000|2021-01-19 20:53:30|2149.8|2149.5|2150.5|2150.2|2150.8|2150.5|2149.6|2149.3|506
1611089620000|2021-01-19 20:53:40|2150.6|2150.3|2150.5|2150.2|2150.8|2150.5|2150.4|2150.1|112
1611089630000|2021-01-19 20:53:50|2150.7|2150.4|2150.2|2149.9|2150.9|2150.6|2150.2|2149.9|124
1611089640000|2021-01-19 20:54:00|2150.4|2150.1|2149.6|2149.3|2150.4|2150.1|2149.6|2149.3|115
1611089650000|2021-01-19 20:54:10|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.3|2149|97
1611089660000|2021-01-19 20:54:20|2149.9|2149.6|2150|2149.7|2150.1|2149.8|2149.8|2149.5|95
1611089670000|2021-01-19 20:54:30|2150.2|2149.9|2150.4|2150.1|2150.7|2150.4|2150.2|2149.9|81
1611089680000|2021-01-19 20:54:40|2150.6|2150.3|2150.4|2150.1|2150.7|2150.4|2150.4|2150.1|72
1611089690000|2021-01-19 20:54:50|2150.3|2150|2150.7|2150.4|2151|2150.7|2150.3|2150|81
1611089700000|2021-01-19 20:55:00|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.4|2150.1|243
1611089710000|2021-01-19 20:55:10|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|98
1611089720000|2021-01-19 20:55:20|2150.6|2150.3|2150.6|2150.3|2150.9|2150.6|2150.5|2150.2|112
1611089730000|2021-01-19 20:55:30|2150.5|2150.2|2149.9|2149.6|2150.5|2150.2|2149.6|2149.3|244
1611089740000|2021-01-19 20:55:40|2150|2149.7|2149.8|2149.5|2150|2149.7|2149.6|2149.3|132
1611089750000|2021-01-19 20:55:50|2149.9|2149.6|2149.4|2149.1|2150|2149.7|2149.4|2149.1|128
1611089760000|2021-01-19 20:56:00|2149.5|2149.2|2149.4|2149.1|2150|2149.7|2149.4|2149.1|382
1611089770000|2021-01-19 20:56:10|2149.3|2149|2149|2148.7|2149.3|2149|2148.9|2148.6|109
1611089780000|2021-01-19 20:56:20|2148.9|2148.6|2149.5|2149.2|2149.6|2149.3|2148.9|2148.6|176
1611089790000|2021-01-19 20:56:30|2149.4|2149.1|2149.8|2149.5|2150|2149.7|2149.3|2149|77
1611089800000|2021-01-19 20:56:40|2149.6|2149.3|2150.1|2149.8|2150.1|2149.8|2149.6|2149.3|117
1611089810000|2021-01-19 20:56:50|2150|2149.7|2150|2149.7|2150.4|2150.1|2150|2149.7|99
1611089820000|2021-01-19 20:57:00|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.4|2149.1|149
1611089830000|2021-01-19 20:57:10|2149.8|2149.5|2149.8|2149.5|2150.1|2149.8|2149.6|2149.3|140
1611089840000|2021-01-19 20:57:20|2149.7|2149.4|2150.2|2149.9|2150.3|2150|2149.7|2149.4|143
1611089850000|2021-01-19 20:57:30|2150.1|2149.8|2150.3|2150|2150.4|2150.1|2149.8|2149.5|127
1611089860000|2021-01-19 20:57:40|2150.2|2149.9|2149.7|2149.4|2150.3|2150|2149.7|2149.4|90
1611089870000|2021-01-19 20:57:50|2149.8|2149.5|2149.8|2149.5|2150|2149.7|2149.6|2149.3|105
1611089880000|2021-01-19 20:58:00|2149.9|2149.6|2149.9|2149.6|2150.4|2150.1|2149.7|2149.4|215
1611089890000|2021-01-19 20:58:10|2150|2149.7|2149.4|2149.1|2150|2149.7|2149.4|2149.1|168
1611089900000|2021-01-19 20:58:20|2149.3|2149|2149.3|2149|2149.3|2149|2149|2148.7|215
1611089910000|2021-01-19 20:58:30|2149.1|2148.8|2149.1|2148.8|2149.3|2149|2148.8|2148.5|303
1611089920000|2021-01-19 20:58:40|2149.2|2148.9|2148.4|2148.1|2149.2|2148.9|2148.3|2148|516
1611089930000|2021-01-19 20:58:50|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148.3|2148|269
1611089940000|2021-01-19 20:59:00|2148.9|2148.6|2149.5|2149.2|2149.6|2149.3|2148.9|2148.6|524
1611089950000|2021-01-19 20:59:10|2149.6|2149.3|2149.8|2149.5|2150|2149.7|2149.5|2149.2|344
1611089960000|2021-01-19 20:59:20|2149.9|2149.6|2150.1|2149.8|2150.2|2149.9|2149.8|2149.5|309
1611089970000|2021-01-19 20:59:30|2150|2149.7|2149.9|2149.6|2150.3|2150|2149.6|2149.3|484
1611089980000|2021-01-19 20:59:40|2150|2149.7|2150.5|2150.2|2150.6|2150.3|2149.9|2149.6|1175
1611089990000|2021-01-19 20:59:50|2150.6|2150.3|2150.9|2150.6|2151.5|2151.2|2150.6|2150.3|2655
1611090000000|2021-01-19 21:00:00|2150.8|2150.5|2150.5|2150.2|2151.3|2151|2150.3|2150|926
1611090010000|2021-01-19 21:00:10|2150.4|2150.1|2149.9|2149.6|2150.6|2150.3|2149.9|2149.6|296
1611090020000|2021-01-19 21:00:20|2150|2149.7|2150|2149.7|2150.2|2149.9|2149.5|2149.2|236
1611090030000|2021-01-19 21:00:30|2150.2|2149.9|2150.1|2149.8|2150.5|2150.2|2149.9|2149.6|134
1611090040000|2021-01-19 21:00:40|2150.2|2149.9|2150.3|2150|2150.6|2150.3|2150.1|2149.8|96
1611090050000|2021-01-19 21:00:50|2150.2|2149.9|2150.4|2150.1|2150.5|2150.2|2150.2|2149.9|146
1611090060000|2021-01-19 21:01:00|2150.3|2150|2149.9|2149.6|2150.3|2150|2149.8|2149.5|145
1611090070000|2021-01-19 21:01:10|2150.1|2149.8|2150|2149.7|2150.4|2150.1|2149.9|2149.6|119
1611090080000|2021-01-19 21:01:20|2149.9|2149.6|2149.9|2149.6|2150.1|2149.8|2149.6|2149.3|168
1611090090000|2021-01-19 21:01:30|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|71
1611090100000|2021-01-19 21:01:40|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.6|2149.3|55
1611090110000|2021-01-19 21:01:50|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|30
1611090120000|2021-01-19 21:02:00|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.6|2149.3|37
1611090130000|2021-01-19 21:02:10|2149.7|2149.4|2149.2|2148.9|2149.8|2149.5|2149.2|2148.9|69
1611090140000|2021-01-19 21:02:20|2149.1|2148.8|2148.8|2148.5|2149.3|2149|2148.7|2148.4|48
1611090150000|2021-01-19 21:02:30|2148.9|2148.6|2148.6|2148.3|2149|2148.7|2148.6|2148.3|38
1611090160000|2021-01-19 21:02:40|2148.7|2148.4|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|53
1611090170000|2021-01-19 21:02:50|2148.4|2148.1|2148.3|2148|2148.6|2148.3|2148.3|2148|48
1611090180000|2021-01-19 21:03:00|2148.2|2147.9|2148.3|2148|2148.5|2148.2|2148.2|2147.9|31
1611090190000|2021-01-19 21:03:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.3|2148|70
1611090200000|2021-01-19 21:03:20|2148.3|2148|2148.4|2148.1|2148.5|2148.2|2148.3|2148|65
1611090210000|2021-01-19 21:03:30|2148.5|2148.2|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|147
1611090220000|2021-01-19 21:03:40|2148.5|2148.2|2148.3|2148|2148.6|2148.3|2148.3|2148|48
1611090230000|2021-01-19 21:03:50|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|7
1611090240000|2021-01-19 21:04:00|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.1|2147.8|53
1611090250000|2021-01-19 21:04:10|2148.1|2147.8|2148.2|2147.9|2148.3|2148|2148.1|2147.8|20
1611090260000|2021-01-19 21:04:20|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|22
1611090270000|2021-01-19 21:04:30|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.2|2147.9|41
1611090280000|2021-01-19 21:04:40|2148.2|2147.9|2148.3|2148|2148.4|2148.1|2148|2147.7|82
1611090290000|2021-01-19 21:04:50|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.2|2147.9|83
1611090300000|2021-01-19 21:05:00|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|37
1611090310000|2021-01-19 21:05:10|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|49
1611090320000|2021-01-19 21:05:20|2147.9|2147.6|2148.3|2148|2148.3|2148|2147.8|2147.5|122
1611090330000|2021-01-19 21:05:30|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|113
1611090340000|2021-01-19 21:05:40|2147.9|2147.6|2147.4|2147.1|2147.9|2147.6|2147.4|2147.1|57
1611090350000|2021-01-19 21:05:50|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|23
1611090360000|2021-01-19 21:06:00|2147.6|2147.3|2147|2146.7|2147.6|2147.3|2147|2146.7|42
1611090370000|2021-01-19 21:06:10|2147.1|2146.8|2147.6|2147.3|2147.6|2147.3|2147.1|2146.8|24
1611090380000|2021-01-19 21:06:20|||||||||13
1611090390000|2021-01-19 21:06:30|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|14
1611090400000|2021-01-19 21:06:40|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|39
1611090410000|2021-01-19 21:06:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|12
1611090420000|2021-01-19 21:07:00|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|11
1611090430000|2021-01-19 21:07:10|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|21
1611090440000|2021-01-19 21:07:20|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|4
1611090450000|2021-01-19 21:07:30|2147.5|2147.2|2147.2|2146.9|2147.6|2147.3|2147.2|2146.9|28
1611090460000|2021-01-19 21:07:40|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|11
1611090470000|2021-01-19 21:07:50|2147.5|2147.2|2147.2|2146.9|2147.6|2147.3|2147.2|2146.9|13
1611090480000|2021-01-19 21:08:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1611090490000|2021-01-19 21:08:10|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|8
1611090500000|2021-01-19 21:08:20|2147.4|2147.1|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|10
1611090510000|2021-01-19 21:08:30|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|5
1611090520000|2021-01-19 21:08:40|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|17
1611090530000|2021-01-19 21:08:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1611090540000|2021-01-19 21:09:00|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|27
1611090550000|2021-01-19 21:09:10|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|5
1611090560000|2021-01-19 21:09:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|7
1611090570000|2021-01-19 21:09:30|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|18
1611090580000|2021-01-19 21:09:40|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|12
1611090590000|2021-01-19 21:09:50|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.8|2147.5|12
1611090600000|2021-01-19 21:10:00|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|40
1611090610000|2021-01-19 21:10:10|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|18
1611090620000|2021-01-19 21:10:20|2147.4|2147.1|2147.8|2147.5|2147.8|2147.5|2147.4|2147.1|10
1611090630000|2021-01-19 21:10:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611090640000|2021-01-19 21:10:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611090650000|2021-01-19 21:10:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|27
1611090660000|2021-01-19 21:11:00|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|30
1611090670000|2021-01-19 21:11:10|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|12
1611090680000|2021-01-19 21:11:20|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|8
1611090690000|2021-01-19 21:11:30|||||||||1
1611090700000|2021-01-19 21:11:40|2146.6|2146.3|2147.3|2147|2147.3|2147|2146.4|2146.1|169
1611090710000|2021-01-19 21:11:50|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|10
1611090720000|2021-01-19 21:12:00|2147.2|2146.9|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|27
1611090730000|2021-01-19 21:12:10|2147.2|2146.9|2147.7|2147.4|2147.7|2147.4|2147.2|2146.9|14
1611090740000|2021-01-19 21:12:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.3|2147|12
1611090750000|2021-01-19 21:12:30|2147.4|2147.1|2147.5|2147.2|2147.7|2147.4|2147.3|2147|114
1611090760000|2021-01-19 21:12:40|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.3|2147|20
1611090770000|2021-01-19 21:12:50|2147.4|2147.1|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|8
1611090780000|2021-01-19 21:13:00|2147.3|2147|2146.7|2146.4|2147.3|2147|2146.7|2146.4|65
1611090790000|2021-01-19 21:13:10|2146.8|2146.5|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|11
1611090800000|2021-01-19 21:13:20|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.3|2146|16
1611090810000|2021-01-19 21:13:30|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|13
1611090820000|2021-01-19 21:13:40|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|25
1611090830000|2021-01-19 21:13:50|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.8|2145.5|39
1611090840000|2021-01-19 21:14:00|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|44
1611090850000|2021-01-19 21:14:10|2146|2145.7|2146|2145.7|2146|2145.7|2145.8|2145.5|13
1611090860000|2021-01-19 21:14:20|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.6|2145.3|28
1611090870000|2021-01-19 21:14:30|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|40
1611090880000|2021-01-19 21:14:40|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2145.9|2145.6|76
1611090890000|2021-01-19 21:14:50|2146.3|2146|2146.4|2145.6|2146.5|2146.2|2146.1|2145.6|44
1611090900000|2021-01-19 21:15:00|||||||||2
1611090910000|2021-01-19 21:15:10|2146.5|2145.7|2146.5|2145.7|2146.7|2145.9|2146.5|2145.7|0
1611090920000|2021-01-19 21:15:20|2146.4|2145.6|2146.7|2145.9|2146.8|2146|2146.4|2145.6|0
1611090930000|2021-01-19 21:15:30|2146.6|2145.8|2146.6|2145.8|2146.6|2145.8|2146.6|2145.8|0
1611090940000|2021-01-19 21:15:40|2146.5|2145.7|2146.5|2145.7|2146.5|2145.7|2146.5|2145.7|0
1611090950000|2021-01-19 21:15:50|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|0
1611090960000|2021-01-19 21:16:00|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|0
1611090970000|2021-01-19 21:16:10|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|2146.2|2145.4|0
1611091030000|2021-01-19 21:17:10|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|0
1611091070000|2021-01-19 21:17:50|2146.2|2145.4|2146.2|2145.4|2146.2|2145.4|2146.2|2145.4|0
1611091080000|2021-01-19 21:18:00|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|0
1611091190000|2021-01-19 21:19:50|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|0
1611091260000|2021-01-19 21:21:00|2146.5|2145.7|2146.9|2146.1|2146.9|2146.1|2146.5|2145.7|0
1611091270000|2021-01-19 21:21:10|2146.8|2146|2146.6|2145.8|2146.8|2146|2146.6|2145.8|0
1611091280000|2021-01-19 21:21:20|2146.7|2145.9|2146.7|2145.9|2146.7|2145.9|2146.7|2145.9|0
1611091290000|2021-01-19 21:21:30|2146.6|2145.8|2146.6|2145.8|2146.6|2145.8|2146.6|2145.8|0
1611091310000|2021-01-19 21:21:50|2146.7|2145.9|2146.7|2145.9|2146.7|2145.9|2146.7|2145.9|0
1611091350000|2021-01-19 21:22:30|2146.8|2146|2146.9|2146.1|2146.9|2146.1|2146.8|2146|0
1611091360000|2021-01-19 21:22:40|2146.8|2146|2146.7|2145.9|2146.9|2146.1|2146.7|2145.9|0
1611091390000|2021-01-19 21:23:10|2146.8|2146|2146.8|2146|2146.8|2146|2146.8|2146|0
1611091410000|2021-01-19 21:23:30|2146.9|2146.1|2146.8|2146|2146.9|2146.1|2146.8|2146|0
1611091430000|2021-01-19 21:23:50|2146.9|2146.1|2146.9|2146.1|2146.9|2146.1|2146.9|2146.1|0
1611091460000|2021-01-19 21:24:20|2146.8|2146|2146.8|2146|2146.8|2146|2146.8|2146|0
1611091470000|2021-01-19 21:24:30|2146.9|2146.1|2147.2|2146.4|2147.2|2146.4|2146.9|2146.1|0
1611091490000|2021-01-19 21:24:50|2147.1|2146.3|2147.1|2146.3|2147.1|2146.3|2147.1|2146.3|0
1611091500000|2021-01-19 21:25:00|2147.3|2146.5|2147.1|2146.3|2147.3|2146.5|2147.1|2146.3|0
1611091510000|2021-01-19 21:25:10|2147.2|2146.4|2147.1|2146.3|2147.2|2146.4|2147.1|2146.3|0
1611091560000|2021-01-19 21:26:00|2147.2|2146.4|2147.2|2146.4|2147.2|2146.4|2147.2|2146.4|0
1611091580000|2021-01-19 21:26:20|2147.1|2146.3|2147.1|2146.3|2147.1|2146.3|2147.1|2146.3|0
1611091600000|2021-01-19 21:26:40|2147.2|2146.4|2147.2|2146.4|2147.2|2146.4|2147.2|2146.4|0
1611091620000|2021-01-19 21:27:00|2147.1|2146.3|2147.1|2146.3|2147.1|2146.3|2147.1|2146.3|0
1611091640000|2021-01-19 21:27:20|2147|2146.2|2147|2146.2|2147|2146.2|2147|2146.2|0
1611091660000|2021-01-19 21:27:40|2147.1|2146.3|2147.1|2146.3|2147.1|2146.3|2147.1|2146.3|0
1611091680000|2021-01-19 21:28:00|2147|2146.2|2147|2146.2|2147|2146.2|2147|2146.2|0
1611091690000|2021-01-19 21:28:10|2146.9|2146.1|2146.9|2146.1|2146.9|2146.1|2146.9|2146.1|0
1611091790000|2021-01-19 21:29:50|2147|2146.2|2147.1|2146.3|2147.1|2146.3|2147|2146.2|0
1611091800000|2021-01-19 21:30:00|2147|2146.2|2145.7|2145.4|2147|2146.2|2145.7|2145.4|64
1611091810000|2021-01-19 21:30:10|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|42
1611091820000|2021-01-19 21:30:20|2146|2145.7|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|55
1611091830000|2021-01-19 21:30:30|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|6
1611091840000|2021-01-19 21:30:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2
1611091850000|2021-01-19 21:30:50|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|25
1611091860000|2021-01-19 21:31:00|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|23
1611091870000|2021-01-19 21:31:10|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|8
1611091880000|2021-01-19 21:31:20|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|5
1611091900000|2021-01-19 21:31:40|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|4
1611091910000|2021-01-19 21:31:50|2145.4|2145.1|2145.5|2145.2|2145.7|2145.4|2145.2|2144.9|17
1611091920000|2021-01-19 21:32:00|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|2
1611091930000|2021-01-19 21:32:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1611091950000|2021-01-19 21:32:30|2145.2|2144.9|2145.3|2145|2145.4|2145.1|2145.1|2144.8|31
1611091960000|2021-01-19 21:32:40|2145.1|2144.8|2144.9|2144.6|2145.3|2145|2144.9|2144.6|12
1611091970000|2021-01-19 21:32:50|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|8
1611091980000|2021-01-19 21:33:00|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|11
1611091990000|2021-01-19 21:33:10|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|8
1611092000000|2021-01-19 21:33:20|2144.8|2144.5|2144.4|2144.1|2144.8|2144.5|2144.4|2144.1|42
1611092010000|2021-01-19 21:33:30|||||||||9
1611092020000|2021-01-19 21:33:40|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|16
1611092030000|2021-01-19 21:33:50|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|20
1611092040000|2021-01-19 21:34:00|2144|2143.7|2144|2143.7|2144|2143.7|2143.8|2143.5|9
1611092050000|2021-01-19 21:34:10|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|3
1611092060000|2021-01-19 21:34:20|2144.1|2143.8|2144|2143.7|2144.2|2143.9|2144|2143.7|11
1611092070000|2021-01-19 21:34:30|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|24
1611092080000|2021-01-19 21:34:40|||||||||11
1611092090000|2021-01-19 21:34:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|3
1611092100000|2021-01-19 21:35:00|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|8
1611092120000|2021-01-19 21:35:20|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|8
1611092140000|2021-01-19 21:35:40|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|4
1611092150000|2021-01-19 21:35:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1611092160000|2021-01-19 21:36:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611092250000|2021-01-19 21:37:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|4
1611092270000|2021-01-19 21:37:50|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|9
1611092280000|2021-01-19 21:38:00|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|2
1611092290000|2021-01-19 21:38:10|||||||||1
1611092300000|2021-01-19 21:38:20|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|5
1611092310000|2021-01-19 21:38:30|||||||||1
1611092320000|2021-01-19 21:38:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1611092330000|2021-01-19 21:38:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611092340000|2021-01-19 21:39:00|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|2
1611092360000|2021-01-19 21:39:20|||||||||1
1611092380000|2021-01-19 21:39:40|||||||||1
1611092420000|2021-01-19 21:40:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611092430000|2021-01-19 21:40:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611092450000|2021-01-19 21:40:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|4
1611092460000|2021-01-19 21:41:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611092480000|2021-01-19 21:41:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611092490000|2021-01-19 21:41:30|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2145.8|2145.5|18
1611092530000|2021-01-19 21:42:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611092540000|2021-01-19 21:42:20|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|10
1611092550000|2021-01-19 21:42:30|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|2
1611092570000|2021-01-19 21:42:50|||||||||1
1611092580000|2021-01-19 21:43:00|||||||||31
1611092590000|2021-01-19 21:43:10|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|28
1611092600000|2021-01-19 21:43:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611092620000|2021-01-19 21:43:40|||||||||2
1611092750000|2021-01-19 21:45:50|||||||||2
1611092760000|2021-01-19 21:46:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611092770000|2021-01-19 21:46:10|||||||||2
1611092780000|2021-01-19 21:46:20|||||||||1
1611092790000|2021-01-19 21:46:30|||||||||2
1611092800000|2021-01-19 21:46:40|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|4
1611092810000|2021-01-19 21:46:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611092820000|2021-01-19 21:47:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611092870000|2021-01-19 21:47:50|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|14
1611092910000|2021-01-19 21:48:30|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|7
1611092920000|2021-01-19 21:48:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|3
1611092930000|2021-01-19 21:48:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|9
1611092940000|2021-01-19 21:49:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|3
1611093000000|2021-01-19 21:50:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1611093010000|2021-01-19 21:50:10|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|3
1611093050000|2021-01-19 21:50:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1611093060000|2021-01-19 21:51:00|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|9
1611093110000|2021-01-19 21:51:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|5
1611093120000|2021-01-19 21:52:00|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|13
1611093130000|2021-01-19 21:52:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|16
1611093140000|2021-01-19 21:52:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|7
1611093150000|2021-01-19 21:52:30|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|5
1611093160000|2021-01-19 21:52:40|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|34
1611093170000|2021-01-19 21:52:50|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611093190000|2021-01-19 21:53:10|||||||||1
1611093200000|2021-01-19 21:53:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611093210000|2021-01-19 21:53:30|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|10
1611093240000|2021-01-19 21:54:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611093260000|2021-01-19 21:54:20|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|10
1611093300000|2021-01-19 21:55:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|8
1611093320000|2021-01-19 21:55:20|||||||||1
1611093330000|2021-01-19 21:55:30|||||||||5
1611093340000|2021-01-19 21:55:40|||||||||3
1611093350000|2021-01-19 21:55:50|||||||||1
1611093360000|2021-01-19 21:56:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611093370000|2021-01-19 21:56:10|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|22
1611093380000|2021-01-19 21:56:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611093390000|2021-01-19 21:56:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611093400000|2021-01-19 21:56:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611093410000|2021-01-19 21:56:50|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|6
1611093420000|2021-01-19 21:57:00|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|5
1611093430000|2021-01-19 21:57:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611093440000|2021-01-19 21:57:20|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|8
1611093450000|2021-01-19 21:57:30|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.1|2145.8|9
1611093460000|2021-01-19 21:57:40|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|8
1611093470000|2021-01-19 21:57:50|2145.9|2145.6|2146|2145.7|2146.1|2145.8|2145.9|2145.6|5
1611093490000|2021-01-19 21:58:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|3
1611093500000|2021-01-19 21:58:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611093510000|2021-01-19 21:58:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|12
1611093520000|2021-01-19 21:58:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611093530000|2021-01-19 21:58:50|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|10
1611093540000|2021-01-19 21:59:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|7
1611093550000|2021-01-19 21:59:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611093560000|2021-01-19 21:59:20|||||||||2
1611093570000|2021-01-19 21:59:30|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|5
1611093580000|2021-01-19 21:59:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611093590000|2021-01-19 21:59:50|2146|2145.7|2146.2|2145.4|2146.2|2145.8|2146|2145.4|14
1611093600000|2021-01-19 22:00:00|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|0
1611093620000|2021-01-19 22:00:20|2146.2|2145.4|2146.2|2145.4|2146.2|2145.4|2146.2|2145.4|0
1611093690000|2021-01-19 22:01:30|2146.1|2145.3|2146.1|2145.3|2146.1|2145.3|2146.1|2145.3|0
1611094070000|2021-01-19 22:07:50|2146|2145.2|2146|2145.2|2146|2145.2|2146|2145.2|0
1611094100000|2021-01-19 22:08:20|2146.1|2145.3|2146|2145.2|2146.1|2145.3|2146|2145.2|0
1611094190000|2021-01-19 22:09:50|2145.9|2145.1|2146|2145.2|2146|2145.2|2145.9|2145.1|0
1611094330000|2021-01-19 22:12:10|2145.9|2145.1|2145.9|2145.1|2145.9|2145.1|2145.9|2145.1|0
1611094420000|2021-01-19 22:13:40|2146|2145.2|2146|2145.2|2146|2145.2|2146|2145.2|0
1611094760000|2021-01-19 22:19:20|2146.1|2145.3|2146.1|2145.3|2146.1|2145.3|2146.1|2145.3|0
1611094780000|2021-01-19 22:19:40|2146.2|2145.4|2146.2|2145.4|2146.2|2145.4|2146.2|2145.4|0
1611094810000|2021-01-19 22:20:10|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|0
1611094840000|2021-01-19 22:20:40|2146.2|2145.4|2146.2|2145.4|2146.2|2145.4|2146.2|2145.4|0
1611094860000|2021-01-19 22:21:00|2146.1|2145.3|2146.1|2145.3|2146.1|2145.3|2146.1|2145.3|0
1611094890000|2021-01-19 22:21:30|2146|2145.2|2146|2145.2|2146|2145.2|2146|2145.2|0
1611094900000|2021-01-19 22:21:40|2145.9|2145.1|2145.9|2145.1|2145.9|2145.1|2145.9|2145.1|0
1611094910000|2021-01-19 22:21:50|2146|2145.2|2146.1|2145.3|2146.1|2145.3|2146|2145.2|0
1611094920000|2021-01-19 22:22:00|2146|2145.2|2146.1|2145.3|2146.1|2145.3|2146|2145.2|0
1611094940000|2021-01-19 22:22:20|2146|2145.2|2145.9|2145.1|2146|2145.2|2145.9|2145.1|0
1611094980000|2021-01-19 22:23:00|2145.8|2145|2145.8|2145|2145.8|2145|2145.8|2145|0
1611095290000|2021-01-19 22:28:10|2145.9|2145.1|2145.9|2145.1|2145.9|2145.1|2145.9|2145.1|0
1611095350000|2021-01-19 22:29:10|2146|2145.2|2146|2145.2|2146|2145.2|2146|2145.2|0
1611096270000|2021-01-19 22:44:30|2145.9|2145.1|2146|2145.2|2146|2145.2|2145.9|2145.1|0
1611096430000|2021-01-19 22:47:10|2146.1|2145.3|2146.1|2145.3|2146.1|2145.3|2146.1|2145.3|0
1611096440000|2021-01-19 22:47:20|2146|2145.2|2146.2|2145.4|2146.2|2145.4|2146|2145.2|0
1611096450000|2021-01-19 22:47:30|2146.1|2145.3|2146.4|2145.6|2146.4|2145.6|2146.1|2145.3|0
1611096460000|2021-01-19 22:47:40|2146.3|2145.5|2146.4|2145.6|2146.4|2145.6|2146.1|2145.3|0
1611096470000|2021-01-19 22:47:50|2146.2|2145.4|2146.1|2145.3|2146.2|2145.4|2146.1|2145.3|0
1611096490000|2021-01-19 22:48:10|2146.2|2145.4|2146.4|2145.6|2146.4|2145.6|2146.2|2145.4|0
1611096500000|2021-01-19 22:48:20|2146.5|2145.7|2146.6|2145.8|2146.6|2145.8|2146.5|2145.7|0
1611096510000|2021-01-19 22:48:30|2146.5|2145.7|2146.3|2145.5|2146.5|2145.7|2146.3|2145.5|0
1611096530000|2021-01-19 22:48:50|2146.6|2145.8|2146.6|2145.8|2146.6|2145.8|2146.6|2145.8|0
1611096540000|2021-01-19 22:49:00|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|0
1611096630000|2021-01-19 22:50:30|2146.5|2145.7|2146.3|2145.5|2146.5|2145.7|2146.3|2145.5|0
1611096640000|2021-01-19 22:50:40|2146.2|2145.4|2146.5|2145.7|2146.5|2145.7|2146.2|2145.4|0
1611096850000|2021-01-19 22:54:10|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|0
1611096900000|2021-01-19 22:55:00|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|0
1611096920000|2021-01-19 22:55:20|2146.2|2145.4|2146.2|2145.4|2146.2|2145.4|2146.2|2145.4|0
1611096940000|2021-01-19 22:55:40|2146.1|2145.3|2146.1|2145.3|2146.1|2145.3|2146.1|2145.3|0
1611096980000|2021-01-19 22:56:20|2146.3|2145.5|2146.5|2145.7|2146.5|2145.7|2146.3|2145.5|0
1611096990000|2021-01-19 22:56:30|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|0
1611097030000|2021-01-19 22:57:10|2146.5|2145.7|2146.6|2145.8|2146.6|2145.8|2146.5|2145.7|0
1611097040000|2021-01-19 22:57:20|2146.7|2145.9|2146.7|2145.9|2146.7|2145.9|2146.7|2145.9|0
1611097070000|2021-01-19 22:57:50|2146.6|2145.8|2146.5|2145.7|2146.6|2145.8|2146.5|2145.7|0
1611097080000|2021-01-19 22:58:00|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|0
1611097190000|2021-01-19 22:59:50|2146.5|2145.7|2146.3|2145.5|2146.5|2145.7|2146.3|2145.5|0
1611097200000|2021-01-19 23:00:00|2148.1|2147.8|2148.4|2148.1|2148.7|2148.4|2147.5|2147.2|21
1611097210000|2021-01-19 23:00:10|2148.2|2147.9|2147.8|2147.5|2148.2|2147.9|2147.8|2147.5|22
1611097220000|2021-01-19 23:00:20|2147.7|2147.4|2147.2|2146.9|2148.1|2147.8|2147.2|2146.9|11
1611097230000|2021-01-19 23:00:30|2147.6|2147.3|2148.1|2147.8|2148.4|2148.1|2147.1|2146.8|53
1611097250000|2021-01-19 23:00:50|2148.3|2148|2149.2|2148.9|2149.3|2149|2148.3|2148|45
1611097260000|2021-01-19 23:01:00|2149.3|2149|2149.3|2149|2149.5|2149.2|2149.3|2149|9
1611097270000|2021-01-19 23:01:10|2149|2148.7|2149|2148.7|2149.5|2149.2|2148.9|2148.6|34
1611097280000|2021-01-19 23:01:20|2148.7|2148.4|2148.5|2148.2|2149|2148.7|2148.4|2148.1|10
1611097290000|2021-01-19 23:01:30|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|10
1611097310000|2021-01-19 23:01:50|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|3
1611097320000|2021-01-19 23:02:00|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150|2149.7|17
1611097330000|2021-01-19 23:02:10|2150.2|2149.9|2150|2149.7|2150.5|2150.2|2150|2149.7|10
1611097340000|2021-01-19 23:02:20|2150.3|2150|2150.7|2150.4|2151.8|2151.5|2149.7|2149.4|311
1611097350000|2021-01-19 23:02:30|2151|2150.7|2151.4|2151.1|2151.4|2151.1|2151|2150.7|5
1611097360000|2021-01-19 23:02:40|2151.6|2151.3|2151.2|2150.9|2151.6|2151.3|2151.2|2150.9|11
1611097370000|2021-01-19 23:02:50|||||||||6
1611097380000|2021-01-19 23:03:00|||||||||1
1611097390000|2021-01-19 23:03:10|2151.1|2150.8|2151.8|2151.5|2151.8|2151.5|2151.1|2150.8|12
1611097400000|2021-01-19 23:03:20|2151.7|2151.4|2151.9|2151.6|2152|2151.7|2151.7|2151.4|11
1611097410000|2021-01-19 23:03:30|2152.1|2151.8|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|5
1611097420000|2021-01-19 23:03:40|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|6
1611097430000|2021-01-19 23:03:50|2151.9|2151.6|2152|2151.7|2152.1|2151.8|2151.9|2151.6|8
1611097440000|2021-01-19 23:04:00|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|5
1611097450000|2021-01-19 23:04:10|2151.3|2151|2151.6|2151.3|2151.6|2151.3|2151.3|2151|9
1611097460000|2021-01-19 23:04:20|||||||||6
1611097470000|2021-01-19 23:04:30|2152.1|2151.8|2151.3|2151|2152.1|2151.8|2151.3|2151|10
1611097490000|2021-01-19 23:04:50|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|3
1611097510000|2021-01-19 23:05:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1611097520000|2021-01-19 23:05:20|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1611097530000|2021-01-19 23:05:30|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|3
1611097540000|2021-01-19 23:05:40|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|7
1611097550000|2021-01-19 23:05:50|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.5|2151.2|7
1611097560000|2021-01-19 23:06:00|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1611097580000|2021-01-19 23:06:20|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1611097590000|2021-01-19 23:06:30|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|8
1611097600000|2021-01-19 23:06:40|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|26
1611097610000|2021-01-19 23:06:50|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|6
1611097620000|2021-01-19 23:07:00|2152|2151.7|2151.5|2151.2|2152|2151.7|2151.5|2151.2|5
1611097630000|2021-01-19 23:07:10|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|7
1611097640000|2021-01-19 23:07:20|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1611097650000|2021-01-19 23:07:30|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|3
1611097660000|2021-01-19 23:07:40|2152.4|2152.1|2151.9|2151.6|2152.4|2152.1|2151.9|2151.6|6
1611097690000|2021-01-19 23:08:10|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|2
1611097710000|2021-01-19 23:08:30|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1611097730000|2021-01-19 23:08:50|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1611097740000|2021-01-19 23:09:00|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.3|2152|3
1611097750000|2021-01-19 23:09:10|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2
1611097770000|2021-01-19 23:09:30|2152.2|2151.9|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|4
1611097780000|2021-01-19 23:09:40|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1611097800000|2021-01-19 23:10:00|2152.3|2152|2152.1|2151.8|2152.3|2152|2152.1|2151.8|9
1611097810000|2021-01-19 23:10:10|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|3
1611097820000|2021-01-19 23:10:20|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1611097830000|2021-01-19 23:10:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|6
1611097840000|2021-01-19 23:10:40|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.4|2150.1|12
1611097850000|2021-01-19 23:10:50|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1611097860000|2021-01-19 23:11:00|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1611097880000|2021-01-19 23:11:20|2151.3|2151|2151|2150.7|2151.3|2151|2151|2150.7|12
1611097890000|2021-01-19 23:11:30|||||||||8
1611097920000|2021-01-19 23:12:00|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.7|2151.4|11
1611097930000|2021-01-19 23:12:10|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|3
1611097950000|2021-01-19 23:12:30|||||||||3
1611097960000|2021-01-19 23:12:40|2151.3|2151|2151.7|2151.4|2151.7|2151.4|2151.3|2151|17
1611097980000|2021-01-19 23:13:00|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1611097990000|2021-01-19 23:13:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1611098000000|2021-01-19 23:13:20|||||||||2
1611098020000|2021-01-19 23:13:40|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1611098030000|2021-01-19 23:13:50|2151.3|2151|2151.1|2150.8|2151.3|2151|2151.1|2150.8|4
1611098040000|2021-01-19 23:14:00|||||||||1
1611098050000|2021-01-19 23:14:10|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|4
1611098060000|2021-01-19 23:14:20|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|10
1611098070000|2021-01-19 23:14:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1611098090000|2021-01-19 23:14:50|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2
1611098110000|2021-01-19 23:15:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|3
1611098120000|2021-01-19 23:15:20|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1611098150000|2021-01-19 23:15:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2
1611098160000|2021-01-19 23:16:00|||||||||1
1611098170000|2021-01-19 23:16:10|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|6
1611098200000|2021-01-19 23:16:40|||||||||1
1611098230000|2021-01-19 23:17:10|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2
1611098240000|2021-01-19 23:17:20|||||||||1
1611098260000|2021-01-19 23:17:40|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.6|2151.3|3
1611098270000|2021-01-19 23:17:50|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1611098280000|2021-01-19 23:18:00|||||||||1
1611098290000|2021-01-19 23:18:10|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|3
1611098310000|2021-01-19 23:18:30|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|6
1611098320000|2021-01-19 23:18:40|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.3|2151|7
1611098330000|2021-01-19 23:18:50|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|3
1611098350000|2021-01-19 23:19:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1611098370000|2021-01-19 23:19:30|||||||||1
1611098390000|2021-01-19 23:19:50|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|3
1611098400000|2021-01-19 23:20:00|||||||||1
1611098410000|2021-01-19 23:20:10|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1611098430000|2021-01-19 23:20:30|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|2
1611098440000|2021-01-19 23:20:40|||||||||1
1611098450000|2021-01-19 23:20:50|||||||||8
1611098510000|2021-01-19 23:21:50|||||||||1
1611098520000|2021-01-19 23:22:00|||||||||2
1611098530000|2021-01-19 23:22:10|||||||||3
1611098540000|2021-01-19 23:22:20|||||||||5
1611098550000|2021-01-19 23:22:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|7
1611098560000|2021-01-19 23:22:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|8
1611098580000|2021-01-19 23:23:00|2151.6|2151.3|2152.2|2151.9|2152.2|2151.9|2151.6|2151.3|15
1611098600000|2021-01-19 23:23:20|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2
1611098610000|2021-01-19 23:23:30|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1611098630000|2021-01-19 23:23:50|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|16
1611098660000|2021-01-19 23:24:20|||||||||1
1611098680000|2021-01-19 23:24:40|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|16
1611098700000|2021-01-19 23:25:00|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|8
1611098710000|2021-01-19 23:25:10|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2152.8|2152.5|5
1611098720000|2021-01-19 23:25:20|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153|2152.7|3
1611098730000|2021-01-19 23:25:30|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|18
1611098740000|2021-01-19 23:25:40|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|14
1611098750000|2021-01-19 23:25:50|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|64
1611098760000|2021-01-19 23:26:00|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|4
1611098770000|2021-01-19 23:26:10|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|31
1611098780000|2021-01-19 23:26:20|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|3
1611098790000|2021-01-19 23:26:30|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1611098820000|2021-01-19 23:27:00|2153.2|2152.9|2152.9|2152.6|2153.2|2152.9|2152.9|2152.6|8
1611098830000|2021-01-19 23:27:10|2152.8|2152.5|2153|2152.7|2153|2152.7|2152.8|2152.5|6
1611098840000|2021-01-19 23:27:20|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2
1611098860000|2021-01-19 23:27:40|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|6
1611098890000|2021-01-19 23:28:10|2152.7|2152.4|2152.9|2152.6|2152.9|2152.6|2152.6|2152.3|3
1611098910000|2021-01-19 23:28:30|||||||||1
1611098920000|2021-01-19 23:28:40|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1611098930000|2021-01-19 23:28:50|||||||||2
1611098940000|2021-01-19 23:29:00|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2
1611098950000|2021-01-19 23:29:10|2153.3|2153|2153.7|2153.4|2153.7|2153.4|2153.3|2153|49
1611098960000|2021-01-19 23:29:20|2153.6|2153.3|2153.5|2153.2|2153.7|2153.4|2153.5|2153.2|19
1611098970000|2021-01-19 23:29:30|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|15
1611098980000|2021-01-19 23:29:40|2153.8|2153.5|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|9
1611098990000|2021-01-19 23:29:50|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|8
1611099000000|2021-01-19 23:30:00|2153.8|2153.5|2153.7|2153.4|2154|2153.7|2153.7|2153.4|12
1611099010000|2021-01-19 23:30:10|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.4|2153.1|4
1611099020000|2021-01-19 23:30:20|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|2
1611099030000|2021-01-19 23:30:30|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.9|2153.6|4
1611099060000|2021-01-19 23:31:00|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|3
1611099100000|2021-01-19 23:31:40|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153.1|2152.8|15
1611099110000|2021-01-19 23:31:50|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2
1611099120000|2021-01-19 23:32:00|||||||||3
1611099130000|2021-01-19 23:32:10|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|3
1611099140000|2021-01-19 23:32:20|2152.8|2152.5|2153.2|2152.9|2153.2|2152.9|2152.8|2152.5|4
1611099150000|2021-01-19 23:32:30|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|3
1611099160000|2021-01-19 23:32:40|||||||||2
1611099170000|2021-01-19 23:32:50|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|3
1611099190000|2021-01-19 23:33:10|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|33
1611099200000|2021-01-19 23:33:20|||||||||2
1611099210000|2021-01-19 23:33:30|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1611099220000|2021-01-19 23:33:40|2154.1|2153.8|2154|2153.7|2154.1|2153.8|2154|2153.7|12
1611099230000|2021-01-19 23:33:50|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|3
1611099240000|2021-01-19 23:34:00|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|4
1611099250000|2021-01-19 23:34:10|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|6
1611099270000|2021-01-19 23:34:30|||||||||35
1611099280000|2021-01-19 23:34:40|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|3
1611099300000|2021-01-19 23:35:00|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1611099310000|2021-01-19 23:35:10|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1611099330000|2021-01-19 23:35:30|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|5
1611099340000|2021-01-19 23:35:40|||||||||1
1611099350000|2021-01-19 23:35:50|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1611099360000|2021-01-19 23:36:00|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|5
1611099390000|2021-01-19 23:36:30|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1611099420000|2021-01-19 23:37:00|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|3
1611099430000|2021-01-19 23:37:10|2153.3|2153|2153.3|2153|2153.4|2153.1|2153.3|2153|5
1611099450000|2021-01-19 23:37:30|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|3
1611099460000|2021-01-19 23:37:40|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|4
1611099480000|2021-01-19 23:38:00|2153.3|2153|2153.1|2152.8|2153.3|2153|2153.1|2152.8|7
1611099490000|2021-01-19 23:38:10|||||||||2
1611099510000|2021-01-19 23:38:30|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1611099520000|2021-01-19 23:38:40|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|4
1611099550000|2021-01-19 23:39:10|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|3
1611099560000|2021-01-19 23:39:20|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|2
1611099570000|2021-01-19 23:39:30|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|4
1611099580000|2021-01-19 23:39:40|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|3
1611099610000|2021-01-19 23:40:10|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|15
1611099620000|2021-01-19 23:40:20|||||||||1
1611099630000|2021-01-19 23:40:30|||||||||1
1611099640000|2021-01-19 23:40:40|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|9
1611099650000|2021-01-19 23:40:50|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.8|2152.5|13
1611099660000|2021-01-19 23:41:00|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2
1611099740000|2021-01-19 23:42:20|||||||||1
1611099750000|2021-01-19 23:42:30|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1611099760000|2021-01-19 23:42:40|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|3
1611099770000|2021-01-19 23:42:50|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2152.3|2152|10
1611099780000|2021-01-19 23:43:00|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2
1611099800000|2021-01-19 23:43:20|2152.9|2152.6|2152.4|2152.1|2152.9|2152.6|2152.4|2152.1|9
1611099810000|2021-01-19 23:43:30|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1611099820000|2021-01-19 23:43:40|||||||||1
1611099830000|2021-01-19 23:43:50|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|12
1611099850000|2021-01-19 23:44:10|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|6
1611099860000|2021-01-19 23:44:20|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|2
1611099870000|2021-01-19 23:44:30|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|17
1611099880000|2021-01-19 23:44:40|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|8
1611099890000|2021-01-19 23:44:50|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|5
1611099900000|2021-01-19 23:45:00|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|5
1611099910000|2021-01-19 23:45:10|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|1
1611099930000|2021-01-19 23:45:30|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2
1611099940000|2021-01-19 23:45:40|||||||||3
1611099950000|2021-01-19 23:45:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1611099960000|2021-01-19 23:46:00|||||||||1
1611099970000|2021-01-19 23:46:10|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|3
1611099980000|2021-01-19 23:46:20|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1611099990000|2021-01-19 23:46:30|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1611100000000|2021-01-19 23:46:40|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1611100020000|2021-01-19 23:47:00|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1611100030000|2021-01-19 23:47:10|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|3
1611100040000|2021-01-19 23:47:20|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1611100070000|2021-01-19 23:47:50|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|11
1611100100000|2021-01-19 23:48:20|||||||||2
1611100110000|2021-01-19 23:48:30|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|3
1611100120000|2021-01-19 23:48:40|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1611100140000|2021-01-19 23:49:00|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1611100170000|2021-01-19 23:49:30|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|6
1611100200000|2021-01-19 23:50:00|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|4
1611100220000|2021-01-19 23:50:20|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1611100230000|2021-01-19 23:50:30|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1611100240000|2021-01-19 23:50:40|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1611100250000|2021-01-19 23:50:50|2152.9|2152.6|2153.3|2153|2153.3|2153|2152.9|2152.6|5
1611100260000|2021-01-19 23:51:00|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2
1611100290000|2021-01-19 23:51:30|2153.7|2153.4|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|12
1611100310000|2021-01-19 23:51:50|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2153|2152.7|4
1611100330000|2021-01-19 23:52:10|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|3
1611100340000|2021-01-19 23:52:20|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2
1611100350000|2021-01-19 23:52:30|||||||||1
1611100360000|2021-01-19 23:52:40|||||||||1
1611100380000|2021-01-19 23:53:00|||||||||1
1611100390000|2021-01-19 23:53:10|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2
1611100400000|2021-01-19 23:53:20|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1611100430000|2021-01-19 23:53:50|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|3
1611100440000|2021-01-19 23:54:00|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.2|2152.9|5
1611100450000|2021-01-19 23:54:10|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1611100460000|2021-01-19 23:54:20|||||||||1
1611100470000|2021-01-19 23:54:30|2153.3|2153|2153.3|2153|2153.3|2153|2153.2|2152.9|14
1611100480000|2021-01-19 23:54:40|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|3
1611100530000|2021-01-19 23:55:30|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|2
1611100540000|2021-01-19 23:55:40|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|2
1611100550000|2021-01-19 23:55:50|||||||||1
1611100610000|2021-01-19 23:56:50|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1611100620000|2021-01-19 23:57:00|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|3
1611100670000|2021-01-19 23:57:50|||||||||1
1611100680000|2021-01-19 23:58:00|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|3
1611100690000|2021-01-19 23:58:10|||||||||1
1611100700000|2021-01-19 23:58:20|||||||||2
1611100710000|2021-01-19 23:58:30|||||||||1
1611100720000|2021-01-19 23:58:40|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1611100730000|2021-01-19 23:58:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1611100740000|2021-01-19 23:59:00|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.3|2153|8
1611100750000|2021-01-19 23:59:10|2153.6|2153.3|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|6
1611100760000|2021-01-19 23:59:20|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|4
1611100770000|2021-01-19 23:59:30|||||||||1
1611100780000|2021-01-19 23:59:40|||||||||1
1611100790000|2021-01-19 23:59:50|2153.5|2153.2|2153.5|2153.2|2153.7|2153.4|2153.5|2153.2|23
1611100800000|2021-01-20 00:00:00|2153.2|2152.9|2153.6|2153.3|2153.6|2153.3|2153.2|2152.9|26
1611100810000|2021-01-20 00:00:10|2153.4|2153.1|2153.2|2152.9|2153.7|2153.4|2153.1|2152.8|20
1611100820000|2021-01-20 00:00:20|2152.9|2152.6|2152.4|2152.1|2153|2152.7|2152.4|2152.1|26
1611100830000|2021-01-20 00:00:30|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|5
1611100860000|2021-01-20 00:01:00|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1611100870000|2021-01-20 00:01:10|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1611100880000|2021-01-20 00:01:20|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1611100890000|2021-01-20 00:01:30|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|10
1611100900000|2021-01-20 00:01:40|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.5|2152.2|6
1611100910000|2021-01-20 00:01:50|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2
1611100920000|2021-01-20 00:02:00|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|5
1611100930000|2021-01-20 00:02:10|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|5
1611100940000|2021-01-20 00:02:20|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1611100960000|2021-01-20 00:02:40|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1611100990000|2021-01-20 00:03:10|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|1
1611101010000|2021-01-20 00:03:30|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1611101030000|2021-01-20 00:03:50|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.2|2151.9|19
1611101040000|2021-01-20 00:04:00|||||||||2
1611101050000|2021-01-20 00:04:10|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|3
1611101060000|2021-01-20 00:04:20|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|3
1611101070000|2021-01-20 00:04:30|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.3|2152|9
1611101080000|2021-01-20 00:04:40|2152.2|2151.9|2152.3|2152|2152.5|2152.2|2152.2|2151.9|14
1611101090000|2021-01-20 00:04:50|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1611101100000|2021-01-20 00:05:00|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|28
1611101110000|2021-01-20 00:05:10|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|11
1611101120000|2021-01-20 00:05:20|||||||||1
1611101130000|2021-01-20 00:05:30|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.7|2151.4|77
1611101140000|2021-01-20 00:05:40|2152.2|2151.9|2151.9|2151.6|2152.3|2152|2151.9|2151.6|35
1611101150000|2021-01-20 00:05:50|||||||||1
1611101160000|2021-01-20 00:06:00|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|4
1611101180000|2021-01-20 00:06:20|||||||||1
1611101190000|2021-01-20 00:06:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2
1611101200000|2021-01-20 00:06:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1611101210000|2021-01-20 00:06:50|2151.4|2151.1|2151.8|2151.5|2151.8|2151.5|2151.3|2151|10
1611101230000|2021-01-20 00:07:10|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|5
1611101240000|2021-01-20 00:07:20|2151.6|2151.3|2151.1|2150.8|2151.6|2151.3|2151.1|2150.8|36
1611101250000|2021-01-20 00:07:30|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|7
1611101260000|2021-01-20 00:07:40|2150.8|2150.5|2150.8|2150.5|2151|2150.7|2150.8|2150.5|4
1611101270000|2021-01-20 00:07:50|2151.1|2150.8|2150.8|2150.5|2151.1|2150.8|2150.8|2150.5|3
1611101290000|2021-01-20 00:08:10|||||||||1
1611101300000|2021-01-20 00:08:20|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2151|2150.7|2
1611101310000|2021-01-20 00:08:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1611101320000|2021-01-20 00:08:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1611101340000|2021-01-20 00:09:00|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|4
1611101350000|2021-01-20 00:09:10|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1611101360000|2021-01-20 00:09:20|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2
1611101370000|2021-01-20 00:09:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1611101400000|2021-01-20 00:10:00|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|7
1611101410000|2021-01-20 00:10:10|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|3
1611101420000|2021-01-20 00:10:20|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1611101430000|2021-01-20 00:10:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|5
1611101440000|2021-01-20 00:10:40|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|9
1611101450000|2021-01-20 00:10:50|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|4
1611101460000|2021-01-20 00:11:00|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|5
1611101470000|2021-01-20 00:11:10|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|3
1611101480000|2021-01-20 00:11:20|2150.9|2150.6|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|6
1611101490000|2021-01-20 00:11:30|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|4
1611101500000|2021-01-20 00:11:40|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.7|2150.4|4
1611101520000|2021-01-20 00:12:00|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.4|2150.1|16
1611101530000|2021-01-20 00:12:10|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.3|2150|5
1611101540000|2021-01-20 00:12:20|2150.6|2150.3|2150.4|2150.1|2150.7|2150.4|2150.4|2150.1|7
1611101550000|2021-01-20 00:12:30|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|5
1611101560000|2021-01-20 00:12:40|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1611101570000|2021-01-20 00:12:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|7
1611101580000|2021-01-20 00:13:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611101590000|2021-01-20 00:13:10|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|4
1611101600000|2021-01-20 00:13:20|2150.8|2150.5|2151.1|2150.8|2151.1|2150.8|2150.8|2150.5|16
1611101610000|2021-01-20 00:13:30|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1611101620000|2021-01-20 00:13:40|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|3
1611101630000|2021-01-20 00:13:50|2151|2150.7|2151.1|2150.8|2151.1|2150.8|2151|2150.7|3
1611101650000|2021-01-20 00:14:10|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1611101660000|2021-01-20 00:14:20|2151.2|2150.9|2151|2150.7|2151.2|2150.9|2151|2150.7|7
1611101670000|2021-01-20 00:14:30|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|6
1611101680000|2021-01-20 00:14:40|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|3
1611101690000|2021-01-20 00:14:50|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.4|2150.1|16
1611101700000|2021-01-20 00:15:00|2150.4|2150.1|2150.4|2150.1|2150.9|2150.6|2150.3|2150|46
1611101710000|2021-01-20 00:15:10|2150.3|2150|2149.9|2149.6|2150.3|2150|2149.8|2149.5|22
1611101720000|2021-01-20 00:15:20|2150|2149.7|2150|2149.7|2150|2149.7|2149.7|2149.4|29
1611101730000|2021-01-20 00:15:30|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|6
1611101740000|2021-01-20 00:15:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.2|2148.9|14
1611101750000|2021-01-20 00:15:50|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.3|2149|30
1611101760000|2021-01-20 00:16:00|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1611101780000|2021-01-20 00:16:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.1|2149.8|7
1611101800000|2021-01-20 00:16:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611101810000|2021-01-20 00:16:50|||||||||2
1611101820000|2021-01-20 00:17:00|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|3
1611101840000|2021-01-20 00:17:20|||||||||1
1611101850000|2021-01-20 00:17:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|3
1611101860000|2021-01-20 00:17:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|3
1611101870000|2021-01-20 00:17:50|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|5
1611101880000|2021-01-20 00:18:00|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611101900000|2021-01-20 00:18:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611101910000|2021-01-20 00:18:30|2150.4|2150.1|2150.3|2150|2150.5|2150.2|2150.3|2150|6
1611101920000|2021-01-20 00:18:40|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|3
1611101930000|2021-01-20 00:18:50|2150.3|2150|2150.3|2150|2150.5|2150.2|2150.3|2150|6
1611101940000|2021-01-20 00:19:00|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|2
1611101960000|2021-01-20 00:19:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611101990000|2021-01-20 00:19:50|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1611102030000|2021-01-20 00:20:30|2150|2149.7|2150.3|2150|2150.3|2150|2150|2149.7|8
1611102070000|2021-01-20 00:21:10|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1611102120000|2021-01-20 00:22:00|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1611102130000|2021-01-20 00:22:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|10
1611102140000|2021-01-20 00:22:20|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|12
1611102150000|2021-01-20 00:22:30|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|11
1611102160000|2021-01-20 00:22:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611102170000|2021-01-20 00:22:50|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|8
1611102180000|2021-01-20 00:23:00|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|4
1611102200000|2021-01-20 00:23:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|3
1611102210000|2021-01-20 00:23:30|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|4
1611102220000|2021-01-20 00:23:40|2148.6|2148.3|2147.9|2147.6|2148.6|2148.3|2147.8|2147.5|31
1611102230000|2021-01-20 00:23:50|||||||||1
1611102240000|2021-01-20 00:24:00|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|16
1611102250000|2021-01-20 00:24:10|2148|2147.7|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|5
1611102260000|2021-01-20 00:24:20|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|5
1611102270000|2021-01-20 00:24:30|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|6
1611102280000|2021-01-20 00:24:40|2148.1|2147.8|2148|2147.7|2148.2|2147.9|2148|2147.7|4
1611102290000|2021-01-20 00:24:50|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|2
1611102310000|2021-01-20 00:25:10|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|2
1611102320000|2021-01-20 00:25:20|2148|2147.7|2148|2147.7|2148.2|2147.9|2148|2147.7|4
1611102330000|2021-01-20 00:25:30|2148.2|2147.9|2147.8|2147.5|2148.2|2147.9|2147.8|2147.5|5
1611102340000|2021-01-20 00:25:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611102370000|2021-01-20 00:26:10|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|3
1611102380000|2021-01-20 00:26:20|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|2
1611102390000|2021-01-20 00:26:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611102400000|2021-01-20 00:26:40|||||||||1
1611102440000|2021-01-20 00:27:20|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|2
1611102450000|2021-01-20 00:27:30|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|5
1611102460000|2021-01-20 00:27:40|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|19
1611102470000|2021-01-20 00:27:50|2148.4|2148.1|2148.9|2148.6|2148.9|2148.6|2148.4|2148.1|6
1611102480000|2021-01-20 00:28:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|6
1611102500000|2021-01-20 00:28:20|2149.2|2148.9|2149.7|2149.4|2149.7|2149.4|2149.1|2148.8|12
1611102510000|2021-01-20 00:28:30|2149.4|2149.1|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|2
1611102540000|2021-01-20 00:29:00|||||||||2
1611102550000|2021-01-20 00:29:10|||||||||1
1611102570000|2021-01-20 00:29:30|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611102580000|2021-01-20 00:29:40|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|8
1611102590000|2021-01-20 00:29:50|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|7
1611102600000|2021-01-20 00:30:00|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|4
1611102610000|2021-01-20 00:30:10|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611102620000|2021-01-20 00:30:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611102630000|2021-01-20 00:30:30|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|7
1611102640000|2021-01-20 00:30:40|2149.9|2149.6|2149.8|2149.5|2150.1|2149.8|2149.8|2149.5|13
1611102690000|2021-01-20 00:31:30|2150.1|2149.8|2149.7|2149.4|2150.1|2149.8|2149.7|2149.4|2
1611102710000|2021-01-20 00:31:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611102720000|2021-01-20 00:32:00|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611102760000|2021-01-20 00:32:40|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|14
1611102770000|2021-01-20 00:32:50|||||||||1
1611102780000|2021-01-20 00:33:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611102810000|2021-01-20 00:33:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1611102840000|2021-01-20 00:34:00|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|6
1611102850000|2021-01-20 00:34:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611102860000|2021-01-20 00:34:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|4
1611102870000|2021-01-20 00:34:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611102880000|2021-01-20 00:34:40|||||||||2
1611102890000|2021-01-20 00:34:50|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1611102900000|2021-01-20 00:35:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611102920000|2021-01-20 00:35:20|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1611102940000|2021-01-20 00:35:40|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611102950000|2021-01-20 00:35:50|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611102970000|2021-01-20 00:36:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611102990000|2021-01-20 00:36:30|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|3
1611103000000|2021-01-20 00:36:40|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611103030000|2021-01-20 00:37:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|4
1611103050000|2021-01-20 00:37:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|4
1611103080000|2021-01-20 00:38:00|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1611103090000|2021-01-20 00:38:10|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|2
1611103120000|2021-01-20 00:38:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1611103140000|2021-01-20 00:39:00|||||||||1
1611103260000|2021-01-20 00:41:00|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|5
1611103280000|2021-01-20 00:41:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|3
1611103290000|2021-01-20 00:41:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611103300000|2021-01-20 00:41:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2
1611103320000|2021-01-20 00:42:00|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611103350000|2021-01-20 00:42:30|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611103380000|2021-01-20 00:43:00|||||||||2
1611103490000|2021-01-20 00:44:50|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1611103510000|2021-01-20 00:45:10|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611103560000|2021-01-20 00:46:00|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|3
1611103600000|2021-01-20 00:46:40|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2
1611103630000|2021-01-20 00:47:10|||||||||1
1611103690000|2021-01-20 00:48:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1611103710000|2021-01-20 00:48:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1611103720000|2021-01-20 00:48:40|||||||||1
1611103730000|2021-01-20 00:48:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611103750000|2021-01-20 00:49:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|3
1611103760000|2021-01-20 00:49:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1611103770000|2021-01-20 00:49:30|2149|2148.7|2148.6|2148.3|2149|2148.7|2148.6|2148.3|11
1611103790000|2021-01-20 00:49:50|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.3|2148|5
1611103800000|2021-01-20 00:50:00|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|3
1611103810000|2021-01-20 00:50:10|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|3
1611103820000|2021-01-20 00:50:20|||||||||2
1611103830000|2021-01-20 00:50:30|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|3
1611103840000|2021-01-20 00:50:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611103850000|2021-01-20 00:50:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611103870000|2021-01-20 00:51:10|2148.9|2148.6|2148.6|2148.3|2149|2148.7|2148.3|2148|34
1611103900000|2021-01-20 00:51:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611103950000|2021-01-20 00:52:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1611104010000|2021-01-20 00:53:30|2148.1|2147.8|2147.8|2147.5|2148.2|2147.9|2147.8|2147.5|10
1611104020000|2021-01-20 00:53:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|6
1611104030000|2021-01-20 00:53:50|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|5
1611104040000|2021-01-20 00:54:00|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|3
1611104050000|2021-01-20 00:54:10|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|8
1611104060000|2021-01-20 00:54:20|||||||||1
1611104070000|2021-01-20 00:54:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1611104080000|2021-01-20 00:54:40|||||||||1
1611104100000|2021-01-20 00:55:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|23
1611104110000|2021-01-20 00:55:10|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|2
1611104120000|2021-01-20 00:55:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611104140000|2021-01-20 00:55:40|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|4
1611104150000|2021-01-20 00:55:50|||||||||1
1611104170000|2021-01-20 00:56:10|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|3
1611104180000|2021-01-20 00:56:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1611104210000|2021-01-20 00:56:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|5
1611104220000|2021-01-20 00:57:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611104230000|2021-01-20 00:57:10|2148.2|2147.9|2148.7|2148.4|2148.7|2148.4|2148.2|2147.9|11
1611104320000|2021-01-20 00:58:40|||||||||1
1611104340000|2021-01-20 00:59:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611104360000|2021-01-20 00:59:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|4
1611104370000|2021-01-20 00:59:30|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|4
1611104380000|2021-01-20 00:59:40|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|2
1611104390000|2021-01-20 00:59:50|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|10
1611104400000|2021-01-20 01:00:00|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.8|2148.5|3
1611104420000|2021-01-20 01:00:20|2148.5|2148.2|2148.1|2147.8|2148.5|2148.2|2148.1|2147.8|11
1611104430000|2021-01-20 01:00:30|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|25
1611104440000|2021-01-20 01:00:40|||||||||1
1611104450000|2021-01-20 01:00:50|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|5
1611104470000|2021-01-20 01:01:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611104480000|2021-01-20 01:01:20|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|3
1611104490000|2021-01-20 01:01:30|||||||||2
1611104520000|2021-01-20 01:02:00|||||||||1
1611104530000|2021-01-20 01:02:10|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|4
1611104540000|2021-01-20 01:02:20|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|2
1611104560000|2021-01-20 01:02:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611104570000|2021-01-20 01:02:50|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|3
1611104580000|2021-01-20 01:03:00|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|5
1611104590000|2021-01-20 01:03:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|3
1611104600000|2021-01-20 01:03:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1611104610000|2021-01-20 01:03:30|||||||||1
1611104620000|2021-01-20 01:03:40|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|7
1611104630000|2021-01-20 01:03:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611104650000|2021-01-20 01:04:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611104680000|2021-01-20 01:04:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611104690000|2021-01-20 01:04:50|||||||||1
1611104700000|2021-01-20 01:05:00|2148.2|2147.9|2147.8|2147.5|2148.2|2147.9|2147.8|2147.5|11
1611104710000|2021-01-20 01:05:10|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.8|2147.5|3
1611104740000|2021-01-20 01:05:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|13
1611104750000|2021-01-20 01:05:50|2147.8|2147.5|2147.3|2147|2147.8|2147.5|2147.3|2147|10
1611104760000|2021-01-20 01:06:00|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|4
1611104770000|2021-01-20 01:06:10|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|12
1611104790000|2021-01-20 01:06:30|2146.2|2145.9|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|4
1611104800000|2021-01-20 01:06:40|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|18
1611104810000|2021-01-20 01:06:50|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146|2145.7|8
1611104820000|2021-01-20 01:07:00|2146.3|2146|2146.7|2146.4|2146.7|2146.4|2146.3|2146|9
1611104830000|2021-01-20 01:07:10|2146.9|2146.6|2146.7|2146.4|2147|2146.7|2146.7|2146.4|7
1611104850000|2021-01-20 01:07:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611104860000|2021-01-20 01:07:40|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|2
1611104890000|2021-01-20 01:08:10|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.1|2145.8|5
1611104900000|2021-01-20 01:08:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|6
1611104910000|2021-01-20 01:08:30|2145.2|2144.9|2144.8|2144.5|2145.2|2144.9|2144.8|2144.5|8
1611104920000|2021-01-20 01:08:40|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.3|2144|14
1611104930000|2021-01-20 01:08:50|||||||||2
1611104940000|2021-01-20 01:09:00|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|34
1611104950000|2021-01-20 01:09:10|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|3
1611104960000|2021-01-20 01:09:20|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|14
1611104970000|2021-01-20 01:09:30|2143.8|2143.5|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|9
1611104980000|2021-01-20 01:09:40|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|7
1611104990000|2021-01-20 01:09:50|2144.2|2143.9|2144|2143.7|2144.8|2144.5|2144|2143.7|31
1611105000000|2021-01-20 01:10:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|5
1611105010000|2021-01-20 01:10:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611105020000|2021-01-20 01:10:20|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|8
1611105040000|2021-01-20 01:10:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|5
1611105050000|2021-01-20 01:10:50|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|8
1611105060000|2021-01-20 01:11:00|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|6
1611105070000|2021-01-20 01:11:10|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|5
1611105080000|2021-01-20 01:11:20|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|2
1611105090000|2021-01-20 01:11:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|10
1611105110000|2021-01-20 01:11:50|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|2
1611105120000|2021-01-20 01:12:00|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|2
1611105130000|2021-01-20 01:12:10|2144.1|2143.8|2144.5|2144.2|2144.5|2144.2|2144.1|2143.8|4
1611105140000|2021-01-20 01:12:20|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|5
1611105150000|2021-01-20 01:12:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611105160000|2021-01-20 01:12:40|2144.9|2144.6|2145.3|2145|2145.3|2145|2144.9|2144.6|7
1611105170000|2021-01-20 01:12:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611105190000|2021-01-20 01:13:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1611105200000|2021-01-20 01:13:20|2144.6|2144.3|2143.9|2143.6|2144.6|2144.3|2143.7|2143.4|14
1611105210000|2021-01-20 01:13:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1611105220000|2021-01-20 01:13:40|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|4
1611105230000|2021-01-20 01:13:50|||||||||2
1611105240000|2021-01-20 01:14:00|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|2
1611105260000|2021-01-20 01:14:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611105280000|2021-01-20 01:14:40|2143.8|2143.5|2143.6|2143.3|2143.9|2143.6|2143.6|2143.3|5
1611105290000|2021-01-20 01:14:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611105300000|2021-01-20 01:15:00|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|7
1611105310000|2021-01-20 01:15:10|2144.2|2143.9|2144.3|2144|2144.6|2144.3|2144.2|2143.9|16
1611105320000|2021-01-20 01:15:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611105340000|2021-01-20 01:15:40|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|7
1611105350000|2021-01-20 01:15:50|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|3
1611105360000|2021-01-20 01:16:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1611105380000|2021-01-20 01:16:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1611105390000|2021-01-20 01:16:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1611105400000|2021-01-20 01:16:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611105410000|2021-01-20 01:16:50|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|3
1611105420000|2021-01-20 01:17:00|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|2
1611105450000|2021-01-20 01:17:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611105460000|2021-01-20 01:17:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1611105470000|2021-01-20 01:17:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|17
1611105480000|2021-01-20 01:18:00|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|6
1611105500000|2021-01-20 01:18:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611105510000|2021-01-20 01:18:30|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|3
1611105530000|2021-01-20 01:18:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611105540000|2021-01-20 01:19:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1611105550000|2021-01-20 01:19:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|3
1611105580000|2021-01-20 01:19:40|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|2
1611105590000|2021-01-20 01:19:50|2145.2|2144.9|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|4
1611105610000|2021-01-20 01:20:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1611105690000|2021-01-20 01:21:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611105700000|2021-01-20 01:21:40|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|4
1611105710000|2021-01-20 01:21:50|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|4
1611105730000|2021-01-20 01:22:10|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|19
1611105760000|2021-01-20 01:22:40|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|47
1611105770000|2021-01-20 01:22:50|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|10
1611105780000|2021-01-20 01:23:00|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|7
1611105790000|2021-01-20 01:23:10|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|17
1611105800000|2021-01-20 01:23:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|2
1611105810000|2021-01-20 01:23:30|||||||||1
1611105820000|2021-01-20 01:23:40|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|4
1611105830000|2021-01-20 01:23:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1611105840000|2021-01-20 01:24:00|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|17
1611105850000|2021-01-20 01:24:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611105860000|2021-01-20 01:24:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|4
1611105870000|2021-01-20 01:24:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1611105880000|2021-01-20 01:24:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|4
1611105890000|2021-01-20 01:24:50|2145.5|2145.2|2145.9|2145.6|2145.9|2145.6|2145.5|2145.2|7
1611105900000|2021-01-20 01:25:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611105910000|2021-01-20 01:25:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|8
1611105930000|2021-01-20 01:25:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611105950000|2021-01-20 01:25:50|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|16
1611105960000|2021-01-20 01:26:00|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|7
1611105970000|2021-01-20 01:26:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|5
1611105980000|2021-01-20 01:26:20|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|13
1611106020000|2021-01-20 01:27:00|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|2
1611106030000|2021-01-20 01:27:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|14
1611106040000|2021-01-20 01:27:20|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|4
1611106050000|2021-01-20 01:27:30|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|5
1611106060000|2021-01-20 01:27:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|3
1611106070000|2021-01-20 01:27:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611106080000|2021-01-20 01:28:00|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|4
1611106090000|2021-01-20 01:28:10|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|5
1611106100000|2021-01-20 01:28:20|2144.1|2143.8|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|5
1611106110000|2021-01-20 01:28:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|15
1611106120000|2021-01-20 01:28:40|2143.4|2143.1|2143.5|2143.2|2143.9|2143.6|2143.4|2143.1|15
1611106130000|2021-01-20 01:28:50|2143.4|2143.1|2143.6|2143.3|2143.7|2143.4|2143.3|2143|28
1611106140000|2021-01-20 01:29:00|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|5
1611106150000|2021-01-20 01:29:10|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2142.5|2142.2|21
1611106160000|2021-01-20 01:29:20|2142.8|2142.5|2143|2142.7|2143.1|2142.8|2142.8|2142.5|3
1611106170000|2021-01-20 01:29:30|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|2
1611106180000|2021-01-20 01:29:40|||||||||1
1611106200000|2021-01-20 01:30:00|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|16
1611106210000|2021-01-20 01:30:10|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|4
1611106220000|2021-01-20 01:30:20|||||||||11
1611106230000|2021-01-20 01:30:30|2144.2|2143.9|2144.6|2144.3|2144.8|2144.5|2144.2|2143.9|16
1611106240000|2021-01-20 01:30:40|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|14
1611106250000|2021-01-20 01:30:50|||||||||1
1611106260000|2021-01-20 01:31:00|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|7
1611106270000|2021-01-20 01:31:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|3
1611106280000|2021-01-20 01:31:20|2144.2|2143.9|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|4
1611106290000|2021-01-20 01:31:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611106310000|2021-01-20 01:31:50|2144.2|2143.9|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|3
1611106320000|2021-01-20 01:32:00|||||||||2
1611106330000|2021-01-20 01:32:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611106340000|2021-01-20 01:32:20|||||||||6
1611106350000|2021-01-20 01:32:30|||||||||2
1611106360000|2021-01-20 01:32:40|||||||||1
1611106380000|2021-01-20 01:33:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|4
1611106390000|2021-01-20 01:33:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611106400000|2021-01-20 01:33:20|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|9
1611106410000|2021-01-20 01:33:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|3
1611106420000|2021-01-20 01:33:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611106430000|2021-01-20 01:33:50|||||||||1
1611106440000|2021-01-20 01:34:00|||||||||1
1611106480000|2021-01-20 01:34:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611106490000|2021-01-20 01:34:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611106500000|2021-01-20 01:35:00|2146|2145.7|2145.9|2145.6|2146.3|2146|2145.9|2145.6|17
1611106510000|2021-01-20 01:35:10|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|4
1611106520000|2021-01-20 01:35:20|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|2
1611106530000|2021-01-20 01:35:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611106540000|2021-01-20 01:35:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1611106550000|2021-01-20 01:35:50|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|12
1611106570000|2021-01-20 01:36:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611106580000|2021-01-20 01:36:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611106590000|2021-01-20 01:36:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611106600000|2021-01-20 01:36:40|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146|2145.7|3
1611106610000|2021-01-20 01:36:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|3
1611106620000|2021-01-20 01:37:00|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.8|2145.5|5
1611106630000|2021-01-20 01:37:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611106640000|2021-01-20 01:37:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|3
1611106650000|2021-01-20 01:37:30|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|2
1611106660000|2021-01-20 01:37:40|||||||||1
1611106670000|2021-01-20 01:37:50|||||||||5
1611106680000|2021-01-20 01:38:00|2145.5|2145.2|2146.1|2145.8|2146.1|2145.8|2145.4|2145.1|29
1611106690000|2021-01-20 01:38:10|2146.2|2145.9|2145.6|2145.3|2146.2|2145.9|2145.6|2145.3|13
1611106700000|2021-01-20 01:38:20|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|12
1611106710000|2021-01-20 01:38:30|||||||||1
1611106720000|2021-01-20 01:38:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611106730000|2021-01-20 01:38:50|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|4
1611106740000|2021-01-20 01:39:00|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|4
1611106750000|2021-01-20 01:39:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611106760000|2021-01-20 01:39:20|2145.2|2144.9|2144.8|2144.5|2145.3|2145|2144.8|2144.5|25
1611106770000|2021-01-20 01:39:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|3
1611106780000|2021-01-20 01:39:40|||||||||1
1611106790000|2021-01-20 01:39:50|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|4
1611106810000|2021-01-20 01:40:10|||||||||6
1611106820000|2021-01-20 01:40:20|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.3|2144|4
1611106830000|2021-01-20 01:40:30|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|18
1611106840000|2021-01-20 01:40:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611106850000|2021-01-20 01:40:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|5
1611106860000|2021-01-20 01:41:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611106880000|2021-01-20 01:41:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611106910000|2021-01-20 01:41:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611106920000|2021-01-20 01:42:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611106930000|2021-01-20 01:42:10|||||||||1
1611106950000|2021-01-20 01:42:30|||||||||3
1611106960000|2021-01-20 01:42:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1611106970000|2021-01-20 01:42:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611106980000|2021-01-20 01:43:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611107000000|2021-01-20 01:43:20|2144.1|2143.8|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|3
1611107020000|2021-01-20 01:43:40|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|5
1611107040000|2021-01-20 01:44:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|6
1611107050000|2021-01-20 01:44:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611107070000|2021-01-20 01:44:30|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|2
1611107120000|2021-01-20 01:45:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611107150000|2021-01-20 01:45:50|||||||||1
1611107220000|2021-01-20 01:47:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|3
1611107280000|2021-01-20 01:48:00|||||||||1
1611107300000|2021-01-20 01:48:20|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|2
1611107320000|2021-01-20 01:48:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611107340000|2021-01-20 01:49:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1611107400000|2021-01-20 01:50:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|5
1611107410000|2021-01-20 01:50:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611107420000|2021-01-20 01:50:20|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|6
1611107450000|2021-01-20 01:50:50|||||||||1
1611107470000|2021-01-20 01:51:10|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|2
1611107510000|2021-01-20 01:51:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1611107520000|2021-01-20 01:52:00|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2145|2144.7|5
1611107530000|2021-01-20 01:52:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|4
1611107560000|2021-01-20 01:52:40|||||||||1
1611107570000|2021-01-20 01:52:50|||||||||1
1611107580000|2021-01-20 01:53:00|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|3
1611107590000|2021-01-20 01:53:10|2144.9|2144.6|2145.5|2145.2|2145.5|2145.2|2144.9|2144.6|14
1611107640000|2021-01-20 01:54:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611107670000|2021-01-20 01:54:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611107680000|2021-01-20 01:54:40|||||||||3
1611107730000|2021-01-20 01:55:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1611107780000|2021-01-20 01:56:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1611107850000|2021-01-20 01:57:30|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|4
1611107970000|2021-01-20 01:59:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1611108000000|2021-01-20 02:00:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|5
1611108010000|2021-01-20 02:00:10|2145.7|2145.4|2146.4|2146.1|2146.9|2146.6|2145.7|2145.4|18
1611108020000|2021-01-20 02:00:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611108030000|2021-01-20 02:00:30|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|2
1611108070000|2021-01-20 02:01:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611108090000|2021-01-20 02:01:30|||||||||1
1611108110000|2021-01-20 02:01:50|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|7
1611108120000|2021-01-20 02:02:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611108150000|2021-01-20 02:02:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611108160000|2021-01-20 02:02:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1611108170000|2021-01-20 02:02:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611108200000|2021-01-20 02:03:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611108220000|2021-01-20 02:03:40|||||||||3
1611108240000|2021-01-20 02:04:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1611108250000|2021-01-20 02:04:10|||||||||2
1611108260000|2021-01-20 02:04:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611108270000|2021-01-20 02:04:30|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|2
1611108320000|2021-01-20 02:05:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611108340000|2021-01-20 02:05:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611108360000|2021-01-20 02:06:00|||||||||1
1611108390000|2021-01-20 02:06:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611108450000|2021-01-20 02:07:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611108480000|2021-01-20 02:08:00|||||||||1
1611108520000|2021-01-20 02:08:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611108630000|2021-01-20 02:10:30|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|3
1611108670000|2021-01-20 02:11:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611108700000|2021-01-20 02:11:40|||||||||3
1611108710000|2021-01-20 02:11:50|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|7
1611108730000|2021-01-20 02:12:10|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|9
1611108820000|2021-01-20 02:13:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611108860000|2021-01-20 02:14:20|||||||||1
1611108880000|2021-01-20 02:14:40|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|5
1611108950000|2021-01-20 02:15:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|4
1611109000000|2021-01-20 02:16:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611109030000|2021-01-20 02:17:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|3
1611109040000|2021-01-20 02:17:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611109050000|2021-01-20 02:17:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611109070000|2021-01-20 02:17:50|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|4
1611109080000|2021-01-20 02:18:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611109090000|2021-01-20 02:18:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|3
1611109140000|2021-01-20 02:19:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611109160000|2021-01-20 02:19:20|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|19
1611109190000|2021-01-20 02:19:50|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|11
1611109200000|2021-01-20 02:20:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|14
1611109210000|2021-01-20 02:20:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611109250000|2021-01-20 02:20:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611109260000|2021-01-20 02:21:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611109270000|2021-01-20 02:21:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611109280000|2021-01-20 02:21:20|||||||||2
1611109300000|2021-01-20 02:21:40|||||||||2
1611109360000|2021-01-20 02:22:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611109400000|2021-01-20 02:23:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611109440000|2021-01-20 02:24:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|4
1611109450000|2021-01-20 02:24:10|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|8
1611109460000|2021-01-20 02:24:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1611109480000|2021-01-20 02:24:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611109490000|2021-01-20 02:24:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|3
1611109510000|2021-01-20 02:25:10|||||||||5
1611109530000|2021-01-20 02:25:30|2147.1|2146.8|2147.2|2146.9|2147.3|2147|2147.1|2146.8|6
1611109540000|2021-01-20 02:25:40|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.3|2147|6
1611109560000|2021-01-20 02:26:00|||||||||1
1611109590000|2021-01-20 02:26:30|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|6
1611109610000|2021-01-20 02:26:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|4
1611109620000|2021-01-20 02:27:00|||||||||3
1611109640000|2021-01-20 02:27:20|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|4
1611109650000|2021-01-20 02:27:30|||||||||3
1611109660000|2021-01-20 02:27:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611109670000|2021-01-20 02:27:50|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|4
1611109680000|2021-01-20 02:28:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611109690000|2021-01-20 02:28:10|||||||||1
1611109700000|2021-01-20 02:28:20|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|3
1611109710000|2021-01-20 02:28:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611109740000|2021-01-20 02:29:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1611109770000|2021-01-20 02:29:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1611109780000|2021-01-20 02:29:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2
1611109800000|2021-01-20 02:30:00|2147|2146.7|2147.3|2147|2147.3|2147|2146.9|2146.6|7
1611109810000|2021-01-20 02:30:10|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|13
1611109820000|2021-01-20 02:30:20|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|4
1611109860000|2021-01-20 02:31:00|2147.4|2147.1|2148|2147.7|2148|2147.7|2147.4|2147.1|35
1611109870000|2021-01-20 02:31:10|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|4
1611109890000|2021-01-20 02:31:30|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|3
1611109910000|2021-01-20 02:31:50|2148.1|2147.8|2148.5|2148.2|2148.5|2148.2|2147.9|2147.6|114
1611109920000|2021-01-20 02:32:00|2148.4|2148.1|2148.8|2148.5|2148.8|2148.5|2148.3|2148|24
1611109930000|2021-01-20 02:32:10|2148.9|2148.6|2149|2148.7|2149.1|2148.8|2148.9|2148.6|5
1611109940000|2021-01-20 02:32:20|2149.3|2149|2148.9|2148.6|2149.4|2149.1|2148.9|2148.6|12
1611109960000|2021-01-20 02:32:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1611109970000|2021-01-20 02:32:50|2149.2|2148.9|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|8
1611110000000|2021-01-20 02:33:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|10
1611110010000|2021-01-20 02:33:30|||||||||2
1611110020000|2021-01-20 02:33:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1611110040000|2021-01-20 02:34:00|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|11
1611110060000|2021-01-20 02:34:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|3
1611110070000|2021-01-20 02:34:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611110080000|2021-01-20 02:34:40|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|4
1611110090000|2021-01-20 02:34:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611110190000|2021-01-20 02:36:30|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.6|2148.3|12
1611110210000|2021-01-20 02:36:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|9
1611110220000|2021-01-20 02:37:00|||||||||1
1611110230000|2021-01-20 02:37:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611110250000|2021-01-20 02:37:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1611110280000|2021-01-20 02:38:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1611110290000|2021-01-20 02:38:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1611110310000|2021-01-20 02:38:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1611110340000|2021-01-20 02:39:00|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|6
1611110360000|2021-01-20 02:39:20|||||||||1
1611110380000|2021-01-20 02:39:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1611110410000|2021-01-20 02:40:10|||||||||1
1611110430000|2021-01-20 02:40:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611110440000|2021-01-20 02:40:40|||||||||2
1611110460000|2021-01-20 02:41:00|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611110470000|2021-01-20 02:41:10|2149.4|2149.1|2149.7|2149.4|2149.8|2149.5|2149.4|2149.1|44
1611110480000|2021-01-20 02:41:20|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1611110490000|2021-01-20 02:41:30|||||||||1
1611110500000|2021-01-20 02:41:40|||||||||1
1611110510000|2021-01-20 02:41:50|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611110520000|2021-01-20 02:42:00|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611110530000|2021-01-20 02:42:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1611110550000|2021-01-20 02:42:30|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|3
1611110560000|2021-01-20 02:42:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|3
1611110570000|2021-01-20 02:42:50|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1611110610000|2021-01-20 02:43:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611110620000|2021-01-20 02:43:40|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|2
1611110630000|2021-01-20 02:43:50|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|3
1611110660000|2021-01-20 02:44:20|||||||||1
1611110670000|2021-01-20 02:44:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611110680000|2021-01-20 02:44:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611110690000|2021-01-20 02:44:50|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611110710000|2021-01-20 02:45:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611110720000|2021-01-20 02:45:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611110740000|2021-01-20 02:45:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611110750000|2021-01-20 02:45:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611110770000|2021-01-20 02:46:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611110780000|2021-01-20 02:46:20|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|2
1611110810000|2021-01-20 02:46:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1611110890000|2021-01-20 02:48:10|||||||||2
1611110900000|2021-01-20 02:48:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611110980000|2021-01-20 02:49:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611111030000|2021-01-20 02:50:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1611111040000|2021-01-20 02:50:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611111050000|2021-01-20 02:50:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|36
1611111060000|2021-01-20 02:51:00|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|2
1611111070000|2021-01-20 02:51:10|||||||||8
1611111080000|2021-01-20 02:51:20|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|2
1611111110000|2021-01-20 02:51:50|||||||||2
1611111130000|2021-01-20 02:52:10|||||||||10
1611111150000|2021-01-20 02:52:30|2148.4|2148.1|2147.9|2147.6|2148.4|2148.1|2147.9|2147.6|29
1611111160000|2021-01-20 02:52:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1611111170000|2021-01-20 02:52:50|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2148.3|2148|30
1611111190000|2021-01-20 02:53:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611111200000|2021-01-20 02:53:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611111240000|2021-01-20 02:54:00|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|2
1611111260000|2021-01-20 02:54:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611111270000|2021-01-20 02:54:30|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|5
1611111290000|2021-01-20 02:54:50|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|4
1611111320000|2021-01-20 02:55:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611111360000|2021-01-20 02:56:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|5
1611111420000|2021-01-20 02:57:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1611111430000|2021-01-20 02:57:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1611111600000|2021-01-20 03:00:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1611111610000|2021-01-20 03:00:10|||||||||1
1611111620000|2021-01-20 03:00:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611111640000|2021-01-20 03:00:40|||||||||1
1611111650000|2021-01-20 03:00:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1611111660000|2021-01-20 03:01:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611111680000|2021-01-20 03:01:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611111710000|2021-01-20 03:01:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611111770000|2021-01-20 03:02:50|2147.6|2147.3|2146.9|2146.6|2147.6|2147.3|2146.9|2146.6|6
1611111790000|2021-01-20 03:03:10|2146.8|2146.5|2147.4|2147.1|2147.4|2147.1|2146.8|2146.5|11
1611111840000|2021-01-20 03:04:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|4
1611111860000|2021-01-20 03:04:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611111870000|2021-01-20 03:04:30|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|2
1611111880000|2021-01-20 03:04:40|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|2
1611111940000|2021-01-20 03:05:40|||||||||1
1611111950000|2021-01-20 03:05:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|8
1611111960000|2021-01-20 03:06:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611112010000|2021-01-20 03:06:50|||||||||1
1611112020000|2021-01-20 03:07:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611112030000|2021-01-20 03:07:10|||||||||4
1611112110000|2021-01-20 03:08:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1611112130000|2021-01-20 03:08:50|||||||||2
1611112140000|2021-01-20 03:09:00|||||||||1
1611112150000|2021-01-20 03:09:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611112170000|2021-01-20 03:09:30|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|2
1611112200000|2021-01-20 03:10:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.2|2145.9|11
1611112210000|2021-01-20 03:10:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611112270000|2021-01-20 03:11:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|7
1611112280000|2021-01-20 03:11:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611112300000|2021-01-20 03:11:40|2145.9|2145.6|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|15
1611112310000|2021-01-20 03:11:50|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|5
1611112320000|2021-01-20 03:12:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|4
1611112330000|2021-01-20 03:12:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611112360000|2021-01-20 03:12:40|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|12
1611112370000|2021-01-20 03:12:50|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|2
1611112400000|2021-01-20 03:13:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|2
1611112420000|2021-01-20 03:13:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611112440000|2021-01-20 03:14:00|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|2
1611112450000|2021-01-20 03:14:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611112470000|2021-01-20 03:14:30|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|2
1611112500000|2021-01-20 03:15:00|||||||||1
1611112510000|2021-01-20 03:15:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611112520000|2021-01-20 03:15:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611112530000|2021-01-20 03:15:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|3
1611112540000|2021-01-20 03:15:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611112550000|2021-01-20 03:15:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611112570000|2021-01-20 03:16:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1611112580000|2021-01-20 03:16:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611112590000|2021-01-20 03:16:30|2145|2144.7|2144.5|2144.2|2145|2144.7|2144.5|2144.2|22
1611112610000|2021-01-20 03:16:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1611112630000|2021-01-20 03:17:10|||||||||1
1611112650000|2021-01-20 03:17:30|||||||||3
1611112670000|2021-01-20 03:17:50|||||||||1
1611112680000|2021-01-20 03:18:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|3
1611112690000|2021-01-20 03:18:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|3
1611112710000|2021-01-20 03:18:30|||||||||2
1611112720000|2021-01-20 03:18:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611112730000|2021-01-20 03:18:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1611112740000|2021-01-20 03:19:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|3
1611112750000|2021-01-20 03:19:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611112760000|2021-01-20 03:19:20|||||||||1
1611112780000|2021-01-20 03:19:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611112810000|2021-01-20 03:20:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|6
1611112820000|2021-01-20 03:20:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1611112830000|2021-01-20 03:20:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611112840000|2021-01-20 03:20:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1611112860000|2021-01-20 03:21:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611112890000|2021-01-20 03:21:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611112910000|2021-01-20 03:21:50|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|2
1611112940000|2021-01-20 03:22:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|5
1611112960000|2021-01-20 03:22:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611112970000|2021-01-20 03:22:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611112980000|2021-01-20 03:23:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611113030000|2021-01-20 03:23:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611113040000|2021-01-20 03:24:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611113160000|2021-01-20 03:26:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611113170000|2021-01-20 03:26:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|5
1611113200000|2021-01-20 03:26:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611113290000|2021-01-20 03:28:10|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|2
1611113360000|2021-01-20 03:29:20|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|5
1611113380000|2021-01-20 03:29:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611113390000|2021-01-20 03:29:50|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|2
1611113400000|2021-01-20 03:30:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611113410000|2021-01-20 03:30:10|||||||||1
1611113420000|2021-01-20 03:30:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611113440000|2021-01-20 03:30:40|2145.1|2144.8|2145.3|2145|2145.3|2145|2145.1|2144.8|2
1611113450000|2021-01-20 03:30:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611113480000|2021-01-20 03:31:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611113490000|2021-01-20 03:31:30|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|34
1611113500000|2021-01-20 03:31:40|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.8|2143.5|8
1611113510000|2021-01-20 03:31:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|3
1611113520000|2021-01-20 03:32:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611113530000|2021-01-20 03:32:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611113600000|2021-01-20 03:33:20|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|2
1611113630000|2021-01-20 03:33:50|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|3
1611113670000|2021-01-20 03:34:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|6
1611113700000|2021-01-20 03:35:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611113710000|2021-01-20 03:35:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611113770000|2021-01-20 03:36:10|2145.1|2144.8|2145.3|2145|2145.3|2145|2145.1|2144.8|5
1611113790000|2021-01-20 03:36:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611113810000|2021-01-20 03:36:50|2145.2|2144.9|2145.8|2145.5|2146.2|2145.9|2145.2|2144.9|137
1611113820000|2021-01-20 03:37:00|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|11
1611113830000|2021-01-20 03:37:10|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|3
1611113840000|2021-01-20 03:37:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|12
1611113850000|2021-01-20 03:37:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|7
1611113870000|2021-01-20 03:37:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611113910000|2021-01-20 03:38:30|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.7|2145.4|4
1611114030000|2021-01-20 03:40:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611114120000|2021-01-20 03:42:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|4
1611114130000|2021-01-20 03:42:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611114140000|2021-01-20 03:42:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611114170000|2021-01-20 03:42:50|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|3
1611114180000|2021-01-20 03:43:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|3
1611114200000|2021-01-20 03:43:20|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|3
1611114210000|2021-01-20 03:43:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1611114230000|2021-01-20 03:43:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611114240000|2021-01-20 03:44:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|3
1611114250000|2021-01-20 03:44:10|2147.5|2147.2|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|10
1611114260000|2021-01-20 03:44:20|2147.3|2147|2147.5|2147.2|2147.5|2147.2|2147.3|2147|3
1611114270000|2021-01-20 03:44:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611114290000|2021-01-20 03:44:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|3
1611114300000|2021-01-20 03:45:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1611114310000|2021-01-20 03:45:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1611114330000|2021-01-20 03:45:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1611114340000|2021-01-20 03:45:40|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|5
1611114370000|2021-01-20 03:46:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611114380000|2021-01-20 03:46:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611114390000|2021-01-20 03:46:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611114410000|2021-01-20 03:46:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1611114430000|2021-01-20 03:47:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|7
1611114570000|2021-01-20 03:49:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611114600000|2021-01-20 03:50:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|7
1611114610000|2021-01-20 03:50:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1611114630000|2021-01-20 03:50:30|2147.4|2147.1|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|5
1611114690000|2021-01-20 03:51:30|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|24
1611114710000|2021-01-20 03:51:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611114770000|2021-01-20 03:52:50|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|3
1611114790000|2021-01-20 03:53:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611114820000|2021-01-20 03:53:40|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|3
1611114890000|2021-01-20 03:54:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1611114910000|2021-01-20 03:55:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1611114930000|2021-01-20 03:55:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|3
1611115040000|2021-01-20 03:57:20|2146|2145.7|2145.6|2145.3|2146|2145.7|2145.6|2145.3|18
1611115050000|2021-01-20 03:57:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611115060000|2021-01-20 03:57:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611115070000|2021-01-20 03:57:50|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|4
1611115080000|2021-01-20 03:58:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611115090000|2021-01-20 03:58:10|2145.8|2145.5|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|11
1611115110000|2021-01-20 03:58:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|3
1611115120000|2021-01-20 03:58:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611115140000|2021-01-20 03:59:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611115150000|2021-01-20 03:59:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611115160000|2021-01-20 03:59:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611115210000|2021-01-20 04:00:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|4
1611115250000|2021-01-20 04:00:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1611115290000|2021-01-20 04:01:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611115300000|2021-01-20 04:01:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1611115310000|2021-01-20 04:01:50|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|13
1611115320000|2021-01-20 04:02:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611115330000|2021-01-20 04:02:10|||||||||1
1611115360000|2021-01-20 04:02:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|7
1611115370000|2021-01-20 04:02:50|||||||||1
1611115390000|2021-01-20 04:03:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|3
1611115400000|2021-01-20 04:03:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1611115410000|2021-01-20 04:03:30|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|5
1611115420000|2021-01-20 04:03:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|12
1611115440000|2021-01-20 04:04:00|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|2
1611115450000|2021-01-20 04:04:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611115490000|2021-01-20 04:04:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|4
1611115500000|2021-01-20 04:05:00|2142.9|2142.6|2141.1|2140.8|2142.9|2142.6|2141.1|2140.8|130
1611115510000|2021-01-20 04:05:10|2141|2140.7|2141|2140.7|2141.1|2140.8|2140.8|2140.5|17
1611115520000|2021-01-20 04:05:20|2141.2|2140.9|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|5
1611115530000|2021-01-20 04:05:30|2141.3|2141|2139.8|2139.5|2141.3|2141|2139.8|2139.5|70
1611115540000|2021-01-20 04:05:40|2139.9|2139.6|2140.7|2140.4|2140.7|2140.4|2139.9|2139.6|9
1611115550000|2021-01-20 04:05:50|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.3|2141|11
1611115560000|2021-01-20 04:06:00|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|12
1611115570000|2021-01-20 04:06:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1611115580000|2021-01-20 04:06:20|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|4
1611115590000|2021-01-20 04:06:30|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|7
1611115600000|2021-01-20 04:06:40|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|13
1611115620000|2021-01-20 04:07:00|||||||||5
1611115630000|2021-01-20 04:07:10|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611115640000|2021-01-20 04:07:20|2142.1|2141.8|2142.3|2142|2142.6|2142.3|2142.1|2141.8|9
1611115650000|2021-01-20 04:07:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611115660000|2021-01-20 04:07:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1611115670000|2021-01-20 04:07:50|||||||||1
1611115690000|2021-01-20 04:08:10|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|2
1611115710000|2021-01-20 04:08:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611115720000|2021-01-20 04:08:40|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|2
1611115730000|2021-01-20 04:08:50|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1611115740000|2021-01-20 04:09:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611115750000|2021-01-20 04:09:10|||||||||1
1611115810000|2021-01-20 04:10:10|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|4
1611115830000|2021-01-20 04:10:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|4
1611115840000|2021-01-20 04:10:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1611115890000|2021-01-20 04:11:30|||||||||1
1611115900000|2021-01-20 04:11:40|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|21
1611115920000|2021-01-20 04:12:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|3
1611115940000|2021-01-20 04:12:20|2141.7|2141.4|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|10
1611115970000|2021-01-20 04:12:50|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|2
1611115990000|2021-01-20 04:13:10|2142.7|2142.4|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|9
1611116000000|2021-01-20 04:13:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1611116010000|2021-01-20 04:13:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1611116020000|2021-01-20 04:13:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611116050000|2021-01-20 04:14:10|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|2
1611116070000|2021-01-20 04:14:30|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|3
1611116100000|2021-01-20 04:15:00|2142.5|2142.2|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|9
1611116110000|2021-01-20 04:15:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611116120000|2021-01-20 04:15:20|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|2
1611116130000|2021-01-20 04:15:30|||||||||1
1611116140000|2021-01-20 04:15:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|4
1611116150000|2021-01-20 04:15:50|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|2
1611116160000|2021-01-20 04:16:00|2142.3|2142|2142|2141.7|2142.4|2142.1|2142|2141.7|7
1611116190000|2021-01-20 04:16:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|4
1611116220000|2021-01-20 04:17:00|||||||||2
1611116240000|2021-01-20 04:17:20|||||||||2
1611116250000|2021-01-20 04:17:30|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.5|2141.2|6
1611116260000|2021-01-20 04:17:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611116270000|2021-01-20 04:17:50|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.3|2141|6
1611116290000|2021-01-20 04:18:10|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|3
1611116300000|2021-01-20 04:18:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1611116310000|2021-01-20 04:18:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|3
1611116320000|2021-01-20 04:18:40|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|3
1611116330000|2021-01-20 04:18:50|||||||||2
1611116340000|2021-01-20 04:19:00|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|4
1611116350000|2021-01-20 04:19:10|||||||||3
1611116360000|2021-01-20 04:19:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|6
1611116370000|2021-01-20 04:19:30|||||||||4
1611116380000|2021-01-20 04:19:40|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|9
1611116390000|2021-01-20 04:19:50|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|3
1611116400000|2021-01-20 04:20:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141|2140.7|13
1611116410000|2021-01-20 04:20:10|2141.1|2140.8|2141.1|2140.8|2141.2|2140.9|2141.1|2140.8|8
1611116420000|2021-01-20 04:20:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|3
1611116430000|2021-01-20 04:20:30|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|2
1611116440000|2021-01-20 04:20:40|||||||||2
1611116450000|2021-01-20 04:20:50|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611116460000|2021-01-20 04:21:00|||||||||3
1611116490000|2021-01-20 04:21:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|15
1611116510000|2021-01-20 04:21:50|||||||||3
1611116520000|2021-01-20 04:22:00|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|5
1611116530000|2021-01-20 04:22:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|5
1611116540000|2021-01-20 04:22:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|6
1611116550000|2021-01-20 04:22:30|2141|2140.7|2140.8|2140.5|2141|2140.7|2140.8|2140.5|12
1611116560000|2021-01-20 04:22:40|2140.7|2140.4|2140.7|2140.4|2140.8|2140.5|2140.5|2140.2|9
1611116570000|2021-01-20 04:22:50|2140.5|2140.2|2140|2139.7|2140.5|2140.2|2140|2139.7|19
1611116580000|2021-01-20 04:23:00|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.9|2139.6|12
1611116590000|2021-01-20 04:23:10|||||||||1
1611116600000|2021-01-20 04:23:20|2139.8|2139.5|2139.6|2139.3|2139.8|2139.5|2139.6|2139.3|7
1611116610000|2021-01-20 04:23:30|2139.7|2139.4|2140.1|2139.8|2140.1|2139.8|2139.6|2139.3|16
1611116620000|2021-01-20 04:23:40|||||||||9
1611116630000|2021-01-20 04:23:50|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611116640000|2021-01-20 04:24:00|2139.9|2139.6|2140|2139.7|2140.1|2139.8|2139.9|2139.6|6
1611116650000|2021-01-20 04:24:10|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|6
1611116670000|2021-01-20 04:24:30|||||||||1
1611116680000|2021-01-20 04:24:40|2139.8|2139.5|2140|2139.7|2140|2139.7|2139.8|2139.5|3
1611116700000|2021-01-20 04:25:00|2139.8|2139.5|2140|2139.7|2140|2139.7|2139.8|2139.5|4
1611116710000|2021-01-20 04:25:10|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|2
1611116720000|2021-01-20 04:25:20|2140.4|2140.1|2140.4|2140.1|2140.5|2140.2|2140.2|2139.9|16
1611116730000|2021-01-20 04:25:30|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|2
1611116740000|2021-01-20 04:25:40|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|2
1611116750000|2021-01-20 04:25:50|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|3
1611116770000|2021-01-20 04:26:10|2140.4|2140.1|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|3
1611116780000|2021-01-20 04:26:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|2
1611116790000|2021-01-20 04:26:30|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|3
1611116800000|2021-01-20 04:26:40|||||||||1
1611116820000|2021-01-20 04:27:00|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|8
1611116830000|2021-01-20 04:27:10|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611116850000|2021-01-20 04:27:30|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611116860000|2021-01-20 04:27:40|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1611116890000|2021-01-20 04:28:10|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611116900000|2021-01-20 04:28:20|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611116920000|2021-01-20 04:28:40|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611116930000|2021-01-20 04:28:50|2140.9|2140.6|2140.7|2140.4|2141|2140.7|2140.7|2140.4|3
1611116990000|2021-01-20 04:29:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2
1611117000000|2021-01-20 04:30:00|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.6|2140.3|4
1611117030000|2021-01-20 04:30:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1611117060000|2021-01-20 04:31:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|6
1611117080000|2021-01-20 04:31:20|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611117090000|2021-01-20 04:31:30|2141.1|2140.8|2140.9|2140.6|2141.1|2140.8|2140.9|2140.6|6
1611117100000|2021-01-20 04:31:40|2141.1|2140.8|2141.3|2141|2141.3|2141|2141.1|2140.8|5
1611117110000|2021-01-20 04:31:50|||||||||1
1611117120000|2021-01-20 04:32:00|2141.4|2141.1|2141.8|2141.5|2141.8|2141.5|2141.4|2141.1|7
1611117130000|2021-01-20 04:32:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1611117140000|2021-01-20 04:32:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|8
1611117180000|2021-01-20 04:33:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611117310000|2021-01-20 04:35:10|||||||||1
1611117320000|2021-01-20 04:35:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1611117330000|2021-01-20 04:35:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|5
1611117350000|2021-01-20 04:35:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611117360000|2021-01-20 04:36:00|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|6
1611117380000|2021-01-20 04:36:20|||||||||3
1611117390000|2021-01-20 04:36:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|8
1611117410000|2021-01-20 04:36:50|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|6
1611117430000|2021-01-20 04:37:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611117470000|2021-01-20 04:37:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1611117480000|2021-01-20 04:38:00|||||||||2
1611117490000|2021-01-20 04:38:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|3
1611117540000|2021-01-20 04:39:00|2142.3|2142|2141.8|2141.5|2142.3|2142|2141.8|2141.5|20
1611117560000|2021-01-20 04:39:20|||||||||1
1611117590000|2021-01-20 04:39:50|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|12
1611117600000|2021-01-20 04:40:00|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|4
1611117640000|2021-01-20 04:40:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611117650000|2021-01-20 04:40:50|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|8
1611117670000|2021-01-20 04:41:10|||||||||2
1611117690000|2021-01-20 04:41:30|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1611117700000|2021-01-20 04:41:40|2143|2142.7|2143|2142.7|2143.4|2143.1|2143|2142.7|10
1611117710000|2021-01-20 04:41:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|4
1611117720000|2021-01-20 04:42:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1611117750000|2021-01-20 04:42:30|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|2
1611117760000|2021-01-20 04:42:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611117770000|2021-01-20 04:42:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611117790000|2021-01-20 04:43:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|3
1611117800000|2021-01-20 04:43:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611117820000|2021-01-20 04:43:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1611117830000|2021-01-20 04:43:50|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|4
1611117900000|2021-01-20 04:45:00|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|2
1611117920000|2021-01-20 04:45:20|||||||||2
1611118000000|2021-01-20 04:46:40|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611118010000|2021-01-20 04:46:50|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|3
1611118020000|2021-01-20 04:47:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611118080000|2021-01-20 04:48:00|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611118090000|2021-01-20 04:48:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611118110000|2021-01-20 04:48:30|||||||||1
1611118120000|2021-01-20 04:48:40|||||||||1
1611118130000|2021-01-20 04:48:50|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611118150000|2021-01-20 04:49:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611118160000|2021-01-20 04:49:20|||||||||1
1611118210000|2021-01-20 04:50:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611118310000|2021-01-20 04:51:50|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611118330000|2021-01-20 04:52:10|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|2
1611118360000|2021-01-20 04:52:40|2142.1|2141.8|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|3
1611118370000|2021-01-20 04:52:50|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|5
1611118380000|2021-01-20 04:53:00|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611118390000|2021-01-20 04:53:10|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|3
1611118450000|2021-01-20 04:54:10|||||||||1
1611118460000|2021-01-20 04:54:20|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611118470000|2021-01-20 04:54:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611118480000|2021-01-20 04:54:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611118510000|2021-01-20 04:55:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611118520000|2021-01-20 04:55:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611118560000|2021-01-20 04:56:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611118580000|2021-01-20 04:56:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|3
1611118610000|2021-01-20 04:56:50|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|4
1611118620000|2021-01-20 04:57:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|4
1611118640000|2021-01-20 04:57:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611118660000|2021-01-20 04:57:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|3
1611118690000|2021-01-20 04:58:10|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|3
1611118740000|2021-01-20 04:59:00|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1611118770000|2021-01-20 04:59:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|3
1611118780000|2021-01-20 04:59:40|||||||||8
1611118800000|2021-01-20 05:00:00|2143.3|2143|2143.3|2143|2143.4|2143.1|2143.3|2143|3
1611118810000|2021-01-20 05:00:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611118830000|2021-01-20 05:00:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611118840000|2021-01-20 05:00:40|||||||||3
1611118850000|2021-01-20 05:00:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|3
1611118860000|2021-01-20 05:01:00|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|8
1611118880000|2021-01-20 05:01:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611118890000|2021-01-20 05:01:30|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|2
1611118900000|2021-01-20 05:01:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1611118970000|2021-01-20 05:02:50|||||||||1
1611118980000|2021-01-20 05:03:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611119020000|2021-01-20 05:03:40|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|3
1611119030000|2021-01-20 05:03:50|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|8
1611119090000|2021-01-20 05:04:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1611119160000|2021-01-20 05:06:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611119180000|2021-01-20 05:06:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611119200000|2021-01-20 05:06:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611119210000|2021-01-20 05:06:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611119260000|2021-01-20 05:07:40|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|2
1611119280000|2021-01-20 05:08:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|6
1611119330000|2021-01-20 05:08:50|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|8
1611119360000|2021-01-20 05:09:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|3
1611119370000|2021-01-20 05:09:30|||||||||1
1611119400000|2021-01-20 05:10:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611119420000|2021-01-20 05:10:20|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|6
1611119440000|2021-01-20 05:10:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1611119470000|2021-01-20 05:11:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611119480000|2021-01-20 05:11:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611119490000|2021-01-20 05:11:30|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|2
1611119510000|2021-01-20 05:11:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611119530000|2021-01-20 05:12:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611119580000|2021-01-20 05:13:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611119590000|2021-01-20 05:13:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611119610000|2021-01-20 05:13:30|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|9
1611119620000|2021-01-20 05:13:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611119660000|2021-01-20 05:14:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611119690000|2021-01-20 05:14:50|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|4
1611119740000|2021-01-20 05:15:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|4
1611119820000|2021-01-20 05:17:00|2143.8|2143.5|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|7
1611119850000|2021-01-20 05:17:30|||||||||1
1611119860000|2021-01-20 05:17:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611119910000|2021-01-20 05:18:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611119930000|2021-01-20 05:18:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|4
1611119970000|2021-01-20 05:19:30|2143.8|2143.5|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|9
1611119980000|2021-01-20 05:19:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611120000000|2021-01-20 05:20:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611120030000|2021-01-20 05:20:30|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|5
1611120060000|2021-01-20 05:21:00|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.9|2143.6|5
1611120070000|2021-01-20 05:21:10|2144.2|2143.9|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|10
1611120080000|2021-01-20 05:21:20|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|6
1611120090000|2021-01-20 05:21:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611120170000|2021-01-20 05:22:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611120230000|2021-01-20 05:23:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1611120240000|2021-01-20 05:24:00|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|3
1611120250000|2021-01-20 05:24:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611120260000|2021-01-20 05:24:20|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2142.4|2142.1|5
1611120410000|2021-01-20 05:26:50|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|6
1611120500000|2021-01-20 05:28:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611120510000|2021-01-20 05:28:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611120540000|2021-01-20 05:29:00|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|3
1611120550000|2021-01-20 05:29:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611120650000|2021-01-20 05:30:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611120710000|2021-01-20 05:31:50|||||||||4
1611120730000|2021-01-20 05:32:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1611120740000|2021-01-20 05:32:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611120770000|2021-01-20 05:32:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611120790000|2021-01-20 05:33:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611120800000|2021-01-20 05:33:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611120850000|2021-01-20 05:34:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611120860000|2021-01-20 05:34:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611120870000|2021-01-20 05:34:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611120880000|2021-01-20 05:34:40|||||||||2
1611120890000|2021-01-20 05:34:50|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|4
1611120900000|2021-01-20 05:35:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1611121000000|2021-01-20 05:36:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1611121040000|2021-01-20 05:37:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611121060000|2021-01-20 05:37:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611121140000|2021-01-20 05:39:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611121160000|2021-01-20 05:39:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611121210000|2021-01-20 05:40:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611121300000|2021-01-20 05:41:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611121370000|2021-01-20 05:42:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611121430000|2021-01-20 05:43:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611121500000|2021-01-20 05:45:00|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|3
1611121510000|2021-01-20 05:45:10|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|6
1611121550000|2021-01-20 05:45:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611121590000|2021-01-20 05:46:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611121620000|2021-01-20 05:47:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611121640000|2021-01-20 05:47:20|||||||||3
1611121650000|2021-01-20 05:47:30|||||||||3
1611121680000|2021-01-20 05:48:00|2143.3|2143|2143.3|2143|2143.4|2143.1|2143.3|2143|15
1611121690000|2021-01-20 05:48:10|||||||||1
1611121710000|2021-01-20 05:48:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611121720000|2021-01-20 05:48:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611121780000|2021-01-20 05:49:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611121830000|2021-01-20 05:50:30|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611121850000|2021-01-20 05:50:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611121920000|2021-01-20 05:52:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611121950000|2021-01-20 05:52:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611121960000|2021-01-20 05:52:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|26
1611121970000|2021-01-20 05:52:50|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|9
1611121980000|2021-01-20 05:53:00|||||||||1
1611122070000|2021-01-20 05:54:30|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.6|2143.3|18
1611122090000|2021-01-20 05:54:50|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.3|2143|7
1611122100000|2021-01-20 05:55:00|||||||||1
1611122110000|2021-01-20 05:55:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611122140000|2021-01-20 05:55:40|||||||||1
1611122180000|2021-01-20 05:56:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611122200000|2021-01-20 05:56:40|||||||||1
1611122220000|2021-01-20 05:57:00|||||||||1
1611122240000|2021-01-20 05:57:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611122270000|2021-01-20 05:57:50|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|4
1611122290000|2021-01-20 05:58:10|||||||||1
1611122300000|2021-01-20 05:58:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611122340000|2021-01-20 05:59:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|7
1611122350000|2021-01-20 05:59:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|4
1611122360000|2021-01-20 05:59:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611122400000|2021-01-20 06:00:00|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|3
1611122420000|2021-01-20 06:00:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1611122430000|2021-01-20 06:00:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611122450000|2021-01-20 06:00:50|||||||||4
1611122460000|2021-01-20 06:01:00|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|3
1611122490000|2021-01-20 06:01:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611122540000|2021-01-20 06:02:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611122570000|2021-01-20 06:02:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|5
1611122580000|2021-01-20 06:03:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611122590000|2021-01-20 06:03:10|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|2
1611122600000|2021-01-20 06:03:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611122610000|2021-01-20 06:03:30|||||||||3
1611122620000|2021-01-20 06:03:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|8
1611122640000|2021-01-20 06:04:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611122650000|2021-01-20 06:04:10|||||||||7
1611122660000|2021-01-20 06:04:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|3
1611122670000|2021-01-20 06:04:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611122680000|2021-01-20 06:04:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611122690000|2021-01-20 06:04:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|3
1611122700000|2021-01-20 06:05:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611122720000|2021-01-20 06:05:20|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|3
1611122730000|2021-01-20 06:05:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611122750000|2021-01-20 06:05:50|||||||||1
1611122760000|2021-01-20 06:06:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|6
1611122770000|2021-01-20 06:06:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611122780000|2021-01-20 06:06:20|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|19
1611122790000|2021-01-20 06:06:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1611122800000|2021-01-20 06:06:40|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1611122820000|2021-01-20 06:07:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|17
1611122830000|2021-01-20 06:07:10|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|2
1611122840000|2021-01-20 06:07:20|||||||||3
1611122910000|2021-01-20 06:08:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611122940000|2021-01-20 06:09:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611122950000|2021-01-20 06:09:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611122960000|2021-01-20 06:09:20|||||||||1
1611122980000|2021-01-20 06:09:40|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|13
1611122990000|2021-01-20 06:09:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|3
1611123000000|2021-01-20 06:10:00|||||||||2
1611123010000|2021-01-20 06:10:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611123020000|2021-01-20 06:10:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611123060000|2021-01-20 06:11:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611123130000|2021-01-20 06:12:10|||||||||1
1611123180000|2021-01-20 06:13:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611123190000|2021-01-20 06:13:10|||||||||1
1611123230000|2021-01-20 06:13:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611123260000|2021-01-20 06:14:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611123350000|2021-01-20 06:15:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611123390000|2021-01-20 06:16:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611123430000|2021-01-20 06:17:10|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.6|2143.3|12
1611123440000|2021-01-20 06:17:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1611123450000|2021-01-20 06:17:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611123480000|2021-01-20 06:18:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1611123490000|2021-01-20 06:18:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|7
1611123510000|2021-01-20 06:18:30|||||||||1
1611123540000|2021-01-20 06:19:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|3
1611123590000|2021-01-20 06:19:50|||||||||2
1611123610000|2021-01-20 06:20:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611123620000|2021-01-20 06:20:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|15
1611123630000|2021-01-20 06:20:30|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611123710000|2021-01-20 06:21:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611123790000|2021-01-20 06:23:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611123830000|2021-01-20 06:23:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611123840000|2021-01-20 06:24:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611123940000|2021-01-20 06:25:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611123960000|2021-01-20 06:26:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611123970000|2021-01-20 06:26:10|||||||||2
1611123980000|2021-01-20 06:26:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|3
1611124010000|2021-01-20 06:26:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611124030000|2021-01-20 06:27:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611124140000|2021-01-20 06:29:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|5
1611124160000|2021-01-20 06:29:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|5
1611124180000|2021-01-20 06:29:40|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|4
1611124200000|2021-01-20 06:30:00|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|6
1611124210000|2021-01-20 06:30:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611124220000|2021-01-20 06:30:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611124360000|2021-01-20 06:32:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1611124370000|2021-01-20 06:32:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|13
1611124390000|2021-01-20 06:33:10|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|9
1611124400000|2021-01-20 06:33:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1611124410000|2021-01-20 06:33:30|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|6
1611124430000|2021-01-20 06:33:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611124470000|2021-01-20 06:34:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611124500000|2021-01-20 06:35:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611124540000|2021-01-20 06:35:40|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|2
1611124580000|2021-01-20 06:36:20|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|4
1611124590000|2021-01-20 06:36:30|||||||||1
1611124600000|2021-01-20 06:36:40|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|2
1611124610000|2021-01-20 06:36:50|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|13
1611124620000|2021-01-20 06:37:00|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|2
1611124810000|2021-01-20 06:40:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611124840000|2021-01-20 06:40:40|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|2
1611124880000|2021-01-20 06:41:20|||||||||1
1611124900000|2021-01-20 06:41:40|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611124910000|2021-01-20 06:41:50|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|5
1611124920000|2021-01-20 06:42:00|||||||||5
1611124960000|2021-01-20 06:42:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611124970000|2021-01-20 06:42:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1611124990000|2021-01-20 06:43:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611125010000|2021-01-20 06:43:30|||||||||3
1611125020000|2021-01-20 06:43:40|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|6
1611125100000|2021-01-20 06:45:00|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.3|2144|12
1611125120000|2021-01-20 06:45:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|8
1611125180000|2021-01-20 06:46:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1611125210000|2021-01-20 06:46:50|2144.7|2144.4|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|4
1611125220000|2021-01-20 06:47:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|5
1611125230000|2021-01-20 06:47:10|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|11
1611125240000|2021-01-20 06:47:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|10
1611125250000|2021-01-20 06:47:30|||||||||5
1611125260000|2021-01-20 06:47:40|||||||||5
1611125330000|2021-01-20 06:48:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611125340000|2021-01-20 06:49:00|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|5
1611125360000|2021-01-20 06:49:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|8
1611125390000|2021-01-20 06:49:50|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|8
1611125400000|2021-01-20 06:50:00|2146.3|2146|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|11
1611125410000|2021-01-20 06:50:10|2146.3|2146|2146|2145.7|2146.3|2146|2146|2145.7|9
1611125420000|2021-01-20 06:50:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|5
1611125440000|2021-01-20 06:50:40|||||||||6
1611125450000|2021-01-20 06:50:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611125460000|2021-01-20 06:51:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611125470000|2021-01-20 06:51:10|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|2
1611125540000|2021-01-20 06:52:20|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|3
1611125550000|2021-01-20 06:52:30|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|6
1611125560000|2021-01-20 06:52:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611125580000|2021-01-20 06:53:00|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|3
1611125590000|2021-01-20 06:53:10|||||||||1
1611125610000|2021-01-20 06:53:30|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|6
1611125620000|2021-01-20 06:53:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|12
1611125630000|2021-01-20 06:53:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|3
1611125640000|2021-01-20 06:54:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1611125650000|2021-01-20 06:54:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611125660000|2021-01-20 06:54:20|||||||||1
1611125670000|2021-01-20 06:54:30|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|3
1611125680000|2021-01-20 06:54:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|5
1611125720000|2021-01-20 06:55:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611125730000|2021-01-20 06:55:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611125740000|2021-01-20 06:55:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611125760000|2021-01-20 06:56:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611125780000|2021-01-20 06:56:20|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|2
1611125790000|2021-01-20 06:56:30|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|4
1611125830000|2021-01-20 06:57:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611125840000|2021-01-20 06:57:20|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|5
1611125880000|2021-01-20 06:58:00|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|2
1611125900000|2021-01-20 06:58:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611125920000|2021-01-20 06:58:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611125940000|2021-01-20 06:59:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611125950000|2021-01-20 06:59:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|3
1611125960000|2021-01-20 06:59:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|3
1611125970000|2021-01-20 06:59:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611126000000|2021-01-20 07:00:00|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|3
1611126010000|2021-01-20 07:00:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611126030000|2021-01-20 07:00:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611126040000|2021-01-20 07:00:40|||||||||1
1611126060000|2021-01-20 07:01:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611126070000|2021-01-20 07:01:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1611126080000|2021-01-20 07:01:20|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|15
1611126090000|2021-01-20 07:01:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611126100000|2021-01-20 07:01:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611126120000|2021-01-20 07:02:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611126160000|2021-01-20 07:02:40|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|7
1611126170000|2021-01-20 07:02:50|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|7
1611126180000|2021-01-20 07:03:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611126190000|2021-01-20 07:03:10|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|17
1611126200000|2021-01-20 07:03:20|2146.3|2146|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|22
1611126210000|2021-01-20 07:03:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|5
1611126220000|2021-01-20 07:03:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611126230000|2021-01-20 07:03:50|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|6
1611126240000|2021-01-20 07:04:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611126250000|2021-01-20 07:04:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611126260000|2021-01-20 07:04:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611126290000|2021-01-20 07:04:50|||||||||2
1611126310000|2021-01-20 07:05:10|||||||||1
1611126330000|2021-01-20 07:05:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611126380000|2021-01-20 07:06:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611126440000|2021-01-20 07:07:20|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|14
1611126470000|2021-01-20 07:07:50|||||||||1
1611126500000|2021-01-20 07:08:20|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.2|2145.9|11
1611126510000|2021-01-20 07:08:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|3
1611126530000|2021-01-20 07:08:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611126540000|2021-01-20 07:09:00|||||||||1
1611126630000|2021-01-20 07:10:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|4
1611126640000|2021-01-20 07:10:40|||||||||2
1611126660000|2021-01-20 07:11:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611126690000|2021-01-20 07:11:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2
1611126710000|2021-01-20 07:11:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611126740000|2021-01-20 07:12:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611126760000|2021-01-20 07:12:40|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|6
1611126830000|2021-01-20 07:13:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|3
1611126840000|2021-01-20 07:14:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611126850000|2021-01-20 07:14:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|4
1611126880000|2021-01-20 07:14:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611126900000|2021-01-20 07:15:00|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|10
1611126910000|2021-01-20 07:15:10|||||||||2
1611126940000|2021-01-20 07:15:40|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|7
1611126950000|2021-01-20 07:15:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|6
1611127000000|2021-01-20 07:16:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1611127010000|2021-01-20 07:16:50|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.4|2146.1|6
1611127020000|2021-01-20 07:17:00|||||||||2
1611127040000|2021-01-20 07:17:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611127060000|2021-01-20 07:17:40|||||||||1
1611127090000|2021-01-20 07:18:10|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|2
1611127110000|2021-01-20 07:18:30|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|3
1611127130000|2021-01-20 07:18:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611127160000|2021-01-20 07:19:20|||||||||1
1611127170000|2021-01-20 07:19:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611127180000|2021-01-20 07:19:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611127190000|2021-01-20 07:19:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|12
1611127200000|2021-01-20 07:20:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611127280000|2021-01-20 07:21:20|||||||||1
1611127300000|2021-01-20 07:21:40|||||||||1
1611127370000|2021-01-20 07:22:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611127380000|2021-01-20 07:23:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611127480000|2021-01-20 07:24:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|7
1611127500000|2021-01-20 07:25:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|3
1611127530000|2021-01-20 07:25:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611127590000|2021-01-20 07:26:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611127600000|2021-01-20 07:26:40|||||||||2
1611127610000|2021-01-20 07:26:50|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|7
1611127620000|2021-01-20 07:27:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146|2145.7|6
1611127630000|2021-01-20 07:27:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|5
1611127650000|2021-01-20 07:27:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|3
1611127660000|2021-01-20 07:27:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1611127680000|2021-01-20 07:28:00|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|3
1611127700000|2021-01-20 07:28:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1611127760000|2021-01-20 07:29:20|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|3
1611127810000|2021-01-20 07:30:10|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|6
1611127830000|2021-01-20 07:30:30|||||||||1
1611127940000|2021-01-20 07:32:20|||||||||1
1611127990000|2021-01-20 07:33:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611128000000|2021-01-20 07:33:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611128050000|2021-01-20 07:34:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611128070000|2021-01-20 07:34:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|4
1611128090000|2021-01-20 07:34:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611128100000|2021-01-20 07:35:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611128110000|2021-01-20 07:35:10|||||||||1
1611128130000|2021-01-20 07:35:30|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|4
1611128150000|2021-01-20 07:35:50|||||||||2
1611128180000|2021-01-20 07:36:20|2145.9|2145.6|2146.3|2146|2146.3|2146|2145.9|2145.6|11
1611128200000|2021-01-20 07:36:40|||||||||1
1611128220000|2021-01-20 07:37:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611128240000|2021-01-20 07:37:20|2146.5|2146.2|2146|2145.7|2146.5|2146.2|2146|2145.7|6
1611128260000|2021-01-20 07:37:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611128300000|2021-01-20 07:38:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611128320000|2021-01-20 07:38:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611128330000|2021-01-20 07:38:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|6
1611128340000|2021-01-20 07:39:00|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|2
1611128350000|2021-01-20 07:39:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1611128360000|2021-01-20 07:39:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1611128370000|2021-01-20 07:39:30|2145.7|2145.4|2145|2144.7|2145.7|2145.4|2145|2144.7|31
1611128380000|2021-01-20 07:39:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|5
1611128390000|2021-01-20 07:39:50|||||||||1
1611128410000|2021-01-20 07:40:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611128420000|2021-01-20 07:40:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611128440000|2021-01-20 07:40:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611128520000|2021-01-20 07:42:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611128530000|2021-01-20 07:42:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611128550000|2021-01-20 07:42:30|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|6
1611128560000|2021-01-20 07:42:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611128590000|2021-01-20 07:43:10|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|3
1611128610000|2021-01-20 07:43:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|3
1611128640000|2021-01-20 07:44:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611128650000|2021-01-20 07:44:10|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|3
1611128660000|2021-01-20 07:44:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611128670000|2021-01-20 07:44:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611128680000|2021-01-20 07:44:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611128700000|2021-01-20 07:45:00|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|4
1611128710000|2021-01-20 07:45:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611128730000|2021-01-20 07:45:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611128760000|2021-01-20 07:46:00|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|19
1611128790000|2021-01-20 07:46:30|||||||||1
1611128820000|2021-01-20 07:47:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611128850000|2021-01-20 07:47:30|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|10
1611128870000|2021-01-20 07:47:50|||||||||1
1611128910000|2021-01-20 07:48:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611128920000|2021-01-20 07:48:40|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|4
1611128940000|2021-01-20 07:49:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611128950000|2021-01-20 07:49:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611128970000|2021-01-20 07:49:30|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|4
1611128990000|2021-01-20 07:49:50|||||||||1
1611129060000|2021-01-20 07:51:00|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.9|2145.6|6
1611129070000|2021-01-20 07:51:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611129100000|2021-01-20 07:51:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611129120000|2021-01-20 07:52:00|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|4
1611129150000|2021-01-20 07:52:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611129160000|2021-01-20 07:52:40|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|4
1611129190000|2021-01-20 07:53:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|10
1611129210000|2021-01-20 07:53:30|2146.1|2145.8|2146.5|2146.2|2146.5|2146.2|2146.1|2145.8|9
1611129220000|2021-01-20 07:53:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1611129230000|2021-01-20 07:53:50|||||||||3
1611129240000|2021-01-20 07:54:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611129260000|2021-01-20 07:54:20|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|3
1611129280000|2021-01-20 07:54:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|10
1611129300000|2021-01-20 07:55:00|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1611129320000|2021-01-20 07:55:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611129350000|2021-01-20 07:55:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1611129370000|2021-01-20 07:56:10|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|5
1611129390000|2021-01-20 07:56:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611129410000|2021-01-20 07:56:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1611129420000|2021-01-20 07:57:00|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|6
1611129450000|2021-01-20 07:57:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611129480000|2021-01-20 07:58:00|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|3
1611129490000|2021-01-20 07:58:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611129510000|2021-01-20 07:58:30|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1611129520000|2021-01-20 07:58:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611129540000|2021-01-20 07:59:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611129550000|2021-01-20 07:59:10|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|3
1611129560000|2021-01-20 07:59:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|5
1611129580000|2021-01-20 07:59:40|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|2
1611129600000|2021-01-20 08:00:00|2144.7|2144.4|2145.5|2145.2|2145.6|2145.3|2144.7|2144.4|28
1611129610000|2021-01-20 08:00:10|2145.4|2145.1|2145.9|2145.6|2145.9|2145.6|2145.4|2145.1|16
1611129620000|2021-01-20 08:00:20|2145.6|2145.3|2145.2|2144.9|2145.6|2145.3|2145.2|2144.9|29
1611129630000|2021-01-20 08:00:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.2|2144.9|15
1611129640000|2021-01-20 08:00:40|2145.6|2145.3|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|10
1611129650000|2021-01-20 08:00:50|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|3
1611129660000|2021-01-20 08:01:00|2145.9|2145.6|2146.1|2145.8|2146.4|2146.1|2145.9|2145.6|20
1611129670000|2021-01-20 08:01:10|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|7
1611129680000|2021-01-20 08:01:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|10
1611129690000|2021-01-20 08:01:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611129700000|2021-01-20 08:01:40|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|3
1611129710000|2021-01-20 08:01:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611129720000|2021-01-20 08:02:00|2146.3|2146|2146.4|2146.1|2146.7|2146.4|2146.2|2145.9|8
1611129730000|2021-01-20 08:02:10|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|3
1611129740000|2021-01-20 08:02:20|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|2
1611129750000|2021-01-20 08:02:30|2144.8|2144.5|2144.3|2144|2144.8|2144.5|2144.3|2144|4
1611129760000|2021-01-20 08:02:40|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|5
1611129770000|2021-01-20 08:02:50|||||||||1
1611129780000|2021-01-20 08:03:00|2144.5|2144.2|2145.2|2144.9|2145.2|2144.9|2144.5|2144.2|4
1611129790000|2021-01-20 08:03:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|3
1611129810000|2021-01-20 08:03:30|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|3
1611129820000|2021-01-20 08:03:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|4
1611129830000|2021-01-20 08:03:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611129840000|2021-01-20 08:04:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1611129850000|2021-01-20 08:04:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611129870000|2021-01-20 08:04:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611129890000|2021-01-20 08:04:50|2145.2|2144.9|2144.7|2144.4|2145.2|2144.9|2144.7|2144.4|6
1611129900000|2021-01-20 08:05:00|||||||||3
1611129910000|2021-01-20 08:05:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611129930000|2021-01-20 08:05:30|2145.4|2145.1|2144.7|2144.4|2145.4|2145.1|2144.7|2144.4|15
1611129970000|2021-01-20 08:06:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611129980000|2021-01-20 08:06:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611129990000|2021-01-20 08:06:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1611130020000|2021-01-20 08:07:00|2144.9|2144.6|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|5
1611130030000|2021-01-20 08:07:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1611130050000|2021-01-20 08:07:30|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|4
1611130070000|2021-01-20 08:07:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|4
1611130090000|2021-01-20 08:08:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1611130100000|2021-01-20 08:08:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611130110000|2021-01-20 08:08:30|||||||||1
1611130140000|2021-01-20 08:09:00|2145.4|2145.1|2145.9|2145.6|2145.9|2145.6|2145.4|2145.1|3
1611130170000|2021-01-20 08:09:30|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|2
1611130190000|2021-01-20 08:09:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1611130200000|2021-01-20 08:10:00|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|5
1611130210000|2021-01-20 08:10:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611130220000|2021-01-20 08:10:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|3
1611130240000|2021-01-20 08:10:40|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|6
1611130330000|2021-01-20 08:12:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1611130380000|2021-01-20 08:13:00|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|2
1611130400000|2021-01-20 08:13:20|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|3
1611130410000|2021-01-20 08:13:30|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|7
1611130420000|2021-01-20 08:13:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|5
1611130500000|2021-01-20 08:15:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2143.4|2143.1|33
1611130510000|2021-01-20 08:15:10|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|5
1611130530000|2021-01-20 08:15:30|2143.6|2143.3|2143.5|2143.2|2143.9|2143.6|2143.5|2143.2|10
1611130540000|2021-01-20 08:15:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611130560000|2021-01-20 08:16:00|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|2
1611130580000|2021-01-20 08:16:20|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|8
1611130590000|2021-01-20 08:16:30|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|5
1611130600000|2021-01-20 08:16:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611130610000|2021-01-20 08:16:50|||||||||1
1611130620000|2021-01-20 08:17:00|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|9
1611130630000|2021-01-20 08:17:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|3
1611130650000|2021-01-20 08:17:30|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.8|2143.5|4
1611130670000|2021-01-20 08:17:50|||||||||1
1611130680000|2021-01-20 08:18:00|2143.4|2143.1|2143.4|2143.1|2143.5|2143.2|2143.2|2142.9|10
1611130690000|2021-01-20 08:18:10|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|5
1611130710000|2021-01-20 08:18:30|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.7|2143.4|9
1611130720000|2021-01-20 08:18:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|3
1611130740000|2021-01-20 08:19:00|||||||||2
1611130760000|2021-01-20 08:19:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611130780000|2021-01-20 08:19:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611130790000|2021-01-20 08:19:50|||||||||1
1611130800000|2021-01-20 08:20:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611130830000|2021-01-20 08:20:30|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|4
1611130840000|2021-01-20 08:20:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1611130870000|2021-01-20 08:21:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611130900000|2021-01-20 08:21:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611130910000|2021-01-20 08:21:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611130990000|2021-01-20 08:23:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611131000000|2021-01-20 08:23:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611131010000|2021-01-20 08:23:30|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|2
1611131020000|2021-01-20 08:23:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611131060000|2021-01-20 08:24:20|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|7
1611131070000|2021-01-20 08:24:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611131090000|2021-01-20 08:24:50|||||||||1
1611131100000|2021-01-20 08:25:00|||||||||2
1611131110000|2021-01-20 08:25:10|||||||||2
1611131120000|2021-01-20 08:25:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|10
1611131130000|2021-01-20 08:25:30|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|22
1611131140000|2021-01-20 08:25:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1611131190000|2021-01-20 08:26:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611131230000|2021-01-20 08:27:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611131240000|2021-01-20 08:27:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|8
1611131280000|2021-01-20 08:28:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|4
1611131290000|2021-01-20 08:28:10|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|4
1611131320000|2021-01-20 08:28:40|||||||||1
1611131350000|2021-01-20 08:29:10|||||||||1
1611131410000|2021-01-20 08:30:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611131430000|2021-01-20 08:30:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611131440000|2021-01-20 08:30:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611131460000|2021-01-20 08:31:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611131470000|2021-01-20 08:31:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611131520000|2021-01-20 08:32:00|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|2
1611131530000|2021-01-20 08:32:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611131540000|2021-01-20 08:32:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|10
1611131550000|2021-01-20 08:32:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611131560000|2021-01-20 08:32:40|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|3
1611131570000|2021-01-20 08:32:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611131580000|2021-01-20 08:33:00|||||||||2
1611131640000|2021-01-20 08:34:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611131670000|2021-01-20 08:34:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611131680000|2021-01-20 08:34:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611131690000|2021-01-20 08:34:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611131720000|2021-01-20 08:35:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611131760000|2021-01-20 08:36:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611131810000|2021-01-20 08:36:50|||||||||2
1611131820000|2021-01-20 08:37:00|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|3
1611131830000|2021-01-20 08:37:10|||||||||1
1611131850000|2021-01-20 08:37:30|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|2
1611131880000|2021-01-20 08:38:00|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|4
1611131890000|2021-01-20 08:38:10|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|3
1611131920000|2021-01-20 08:38:40|2146.8|2146.5|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|4
1611131940000|2021-01-20 08:39:00|2146.9|2146.6|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|5
1611131950000|2021-01-20 08:39:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|5
1611131960000|2021-01-20 08:39:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2
1611131980000|2021-01-20 08:39:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|3
1611132010000|2021-01-20 08:40:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|3
1611132020000|2021-01-20 08:40:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611132030000|2021-01-20 08:40:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1611132060000|2021-01-20 08:41:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|4
1611132080000|2021-01-20 08:41:20|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|2
1611132100000|2021-01-20 08:41:40|||||||||1
1611132120000|2021-01-20 08:42:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611132160000|2021-01-20 08:42:40|2148.2|2147.9|2148.5|2148.2|2148.7|2148.4|2148.2|2147.9|45
1611132170000|2021-01-20 08:42:50|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.7|2148.4|12
1611132180000|2021-01-20 08:43:00|2149|2148.7|2149.5|2149.2|2149.5|2149.2|2149|2148.7|24
1611132190000|2021-01-20 08:43:10|2149.6|2149.3|2150|2149.7|2150.1|2149.8|2149.6|2149.3|16
1611132200000|2021-01-20 08:43:20|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|51
1611132210000|2021-01-20 08:43:30|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|6
1611132220000|2021-01-20 08:43:40|2150.2|2149.9|2150.3|2150|2150.4|2150.1|2150.2|2149.9|15
1611132240000|2021-01-20 08:44:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611132250000|2021-01-20 08:44:10|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.6|2150.3|14
1611132260000|2021-01-20 08:44:20|2151.1|2150.8|2151.7|2151.4|2152.1|2151.8|2151.1|2150.8|156
1611132270000|2021-01-20 08:44:30|2151.5|2151.2|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|22
1611132280000|2021-01-20 08:44:40|2151.7|2151.4|2151.6|2151.3|2151.8|2151.5|2151.5|2151.2|7
1611132290000|2021-01-20 08:44:50|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|4
1611132300000|2021-01-20 08:45:00|2151.5|2151.2|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|8
1611132310000|2021-01-20 08:45:10|2152|2151.7|2153.1|2152.8|2153.1|2152.8|2152|2151.7|15
1611132320000|2021-01-20 08:45:20|2153|2152.7|2152.7|2152.4|2153.2|2152.9|2152.7|2152.4|18
1611132330000|2021-01-20 08:45:30|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.4|2152.1|10
1611132340000|2021-01-20 08:45:40|2152.6|2152.3|2153|2152.7|2153|2152.7|2152.6|2152.3|9
1611132350000|2021-01-20 08:45:50|2153.4|2153.1|2152.9|2152.6|2153.4|2153.1|2152.9|2152.6|10
1611132360000|2021-01-20 08:46:00|2153|2152.7|2153|2152.7|2153.2|2152.9|2153|2152.7|6
1611132370000|2021-01-20 08:46:10|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.9|2152.6|13
1611132380000|2021-01-20 08:46:20|2152.8|2152.5|2152.4|2152.1|2152.8|2152.5|2152.4|2152.1|4
1611132390000|2021-01-20 08:46:30|2152.3|2152|2151.8|2151.5|2152.3|2152|2151.8|2151.5|10
1611132400000|2021-01-20 08:46:40|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.3|2151|5
1611132410000|2021-01-20 08:46:50|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|2
1611132420000|2021-01-20 08:47:00|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|3
1611132430000|2021-01-20 08:47:10|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|2
1611132440000|2021-01-20 08:47:20|2150.9|2150.6|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|2
1611132450000|2021-01-20 08:47:30|2150.3|2150|2149.9|2149.6|2150.3|2150|2149.7|2149.4|19
1611132460000|2021-01-20 08:47:40|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|3
1611132470000|2021-01-20 08:47:50|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1611132480000|2021-01-20 08:48:00|2149.9|2149.6|2149.8|2149.5|2150|2149.7|2149.8|2149.5|8
1611132490000|2021-01-20 08:48:10|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1611132500000|2021-01-20 08:48:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2
1611132510000|2021-01-20 08:48:30|2149.8|2149.5|2149.6|2149.3|2149.8|2149.5|2149.3|2149|15
1611132520000|2021-01-20 08:48:40|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|5
1611132530000|2021-01-20 08:48:50|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|5
1611132540000|2021-01-20 08:49:00|2149.2|2148.9|2149.3|2149|2149.3|2149|2148.8|2148.5|7
1611132570000|2021-01-20 08:49:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1611132590000|2021-01-20 08:49:50|||||||||1
1611132600000|2021-01-20 08:50:00|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|2
1611132610000|2021-01-20 08:50:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611132630000|2021-01-20 08:50:30|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|3
1611132690000|2021-01-20 08:51:30|2149.7|2149.4|2150|2149.7|2150|2149.7|2149.7|2149.4|4
1611132700000|2021-01-20 08:51:40|2149.9|2149.6|2150|2149.7|2150|2149.7|2149.9|2149.6|5
1611132710000|2021-01-20 08:51:50|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|7
1611132730000|2021-01-20 08:52:10|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|3
1611132740000|2021-01-20 08:52:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1611132750000|2021-01-20 08:52:30|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611132770000|2021-01-20 08:52:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611132780000|2021-01-20 08:53:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611132790000|2021-01-20 08:53:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1611132800000|2021-01-20 08:53:20|2148.5|2148.2|2148.1|2147.8|2148.5|2148.2|2148.1|2147.8|8
1611132820000|2021-01-20 08:53:40|||||||||3
1611132830000|2021-01-20 08:53:50|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|3
1611132840000|2021-01-20 08:54:00|2147.4|2147.1|2145.9|2145.6|2147.4|2147.1|2145.9|2145.6|18
1611132850000|2021-01-20 08:54:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|3
1611132860000|2021-01-20 08:54:20|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|5
1611132870000|2021-01-20 08:54:30|2146.8|2146.5|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|6
1611132880000|2021-01-20 08:54:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1611132900000|2021-01-20 08:55:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|4
1611132910000|2021-01-20 08:55:10|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|3
1611132940000|2021-01-20 08:55:40|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611132950000|2021-01-20 08:55:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611132960000|2021-01-20 08:56:00|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|3
1611133020000|2021-01-20 08:57:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1611133030000|2021-01-20 08:57:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|4
1611133050000|2021-01-20 08:57:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611133070000|2021-01-20 08:57:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611133100000|2021-01-20 08:58:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611133110000|2021-01-20 08:58:30|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|2
1611133120000|2021-01-20 08:58:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|4
1611133160000|2021-01-20 08:59:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611133200000|2021-01-20 09:00:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611133210000|2021-01-20 09:00:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611133220000|2021-01-20 09:00:20|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.6|2147.3|3
1611133240000|2021-01-20 09:00:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611133250000|2021-01-20 09:00:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611133340000|2021-01-20 09:02:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611133360000|2021-01-20 09:02:40|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|4
1611133370000|2021-01-20 09:02:50|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611133380000|2021-01-20 09:03:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611133420000|2021-01-20 09:03:40|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.8|2147.5|6
1611133460000|2021-01-20 09:04:20|2148.3|2148|2148.5|2148.2|2148.7|2148.4|2148.3|2148|9
1611133510000|2021-01-20 09:05:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611133620000|2021-01-20 09:07:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|3
1611133640000|2021-01-20 09:07:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611133650000|2021-01-20 09:07:30|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|2
1611133660000|2021-01-20 09:07:40|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|4
1611133670000|2021-01-20 09:07:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611133690000|2021-01-20 09:08:10|2147.8|2147.5|2147.1|2146.8|2147.8|2147.5|2146.7|2146.4|71
1611133710000|2021-01-20 09:08:30|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|3
1611133730000|2021-01-20 09:08:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611133740000|2021-01-20 09:09:00|||||||||4
1611133750000|2021-01-20 09:09:10|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|8
1611133760000|2021-01-20 09:09:20|2145.9|2145.6|2145.4|2145.1|2145.9|2145.6|2145.4|2145.1|10
1611133780000|2021-01-20 09:09:40|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|6
1611133790000|2021-01-20 09:09:50|2144.9|2144.6|2145.2|2144.9|2145.2|2144.9|2144.9|2144.6|3
1611133810000|2021-01-20 09:10:10|2145.4|2145.1|2145.9|2145.6|2145.9|2145.6|2145.4|2145.1|3
1611133820000|2021-01-20 09:10:20|||||||||1
1611133830000|2021-01-20 09:10:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611133840000|2021-01-20 09:10:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|7
1611133850000|2021-01-20 09:10:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|5
1611133860000|2021-01-20 09:11:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|3
1611133870000|2021-01-20 09:11:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|6
1611133880000|2021-01-20 09:11:20|||||||||2
1611133910000|2021-01-20 09:11:50|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611133920000|2021-01-20 09:12:00|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|2
1611133950000|2021-01-20 09:12:30|||||||||1
1611133970000|2021-01-20 09:12:50|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|4
1611133990000|2021-01-20 09:13:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611134000000|2021-01-20 09:13:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611134010000|2021-01-20 09:13:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|4
1611134050000|2021-01-20 09:14:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611134090000|2021-01-20 09:14:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|5
1611134100000|2021-01-20 09:15:00|2146.1|2145.8|2146.5|2146.2|2146.5|2146.2|2146.1|2145.8|4
1611134110000|2021-01-20 09:15:10|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|4
1611134120000|2021-01-20 09:15:20|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|2
1611134150000|2021-01-20 09:15:50|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|3
1611134160000|2021-01-20 09:16:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611134170000|2021-01-20 09:16:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611134180000|2021-01-20 09:16:20|||||||||2
1611134200000|2021-01-20 09:16:40|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|3
1611134210000|2021-01-20 09:16:50|2146.7|2146.4|2146.7|2146.4|2147.2|2146.9|2146.7|2146.4|11
1611134230000|2021-01-20 09:17:10|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|9
1611134260000|2021-01-20 09:17:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|6
1611134290000|2021-01-20 09:18:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1611134330000|2021-01-20 09:18:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611134360000|2021-01-20 09:19:20|2147.6|2147.3|2148|2147.7|2148|2147.7|2147.6|2147.3|3
1611134380000|2021-01-20 09:19:40|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|5
1611134400000|2021-01-20 09:20:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1611134420000|2021-01-20 09:20:20|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|7
1611134430000|2021-01-20 09:20:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611134450000|2021-01-20 09:20:50|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|7
1611134460000|2021-01-20 09:21:00|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|2
1611134480000|2021-01-20 09:21:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611134490000|2021-01-20 09:21:30|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|3
1611134510000|2021-01-20 09:21:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611134550000|2021-01-20 09:22:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611134560000|2021-01-20 09:22:40|2148.8|2148.5|2148|2147.7|2148.8|2148.5|2148|2147.7|10
1611134570000|2021-01-20 09:22:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611134600000|2021-01-20 09:23:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611134620000|2021-01-20 09:23:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|3
1611134650000|2021-01-20 09:24:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611134680000|2021-01-20 09:24:40|2148.1|2147.8|2147.7|2147.4|2148.1|2147.8|2147.7|2147.4|5
1611134700000|2021-01-20 09:25:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611134710000|2021-01-20 09:25:10|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|6
1611134750000|2021-01-20 09:25:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611134760000|2021-01-20 09:26:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|5
1611134780000|2021-01-20 09:26:20|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.3|2148|3
1611134810000|2021-01-20 09:26:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611134870000|2021-01-20 09:27:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|3
1611134880000|2021-01-20 09:28:00|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|3
1611134890000|2021-01-20 09:28:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611134920000|2021-01-20 09:28:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611134940000|2021-01-20 09:29:00|2148.8|2148.5|2149.2|2148.9|2149.2|2148.9|2148.8|2148.5|2
1611134950000|2021-01-20 09:29:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611134980000|2021-01-20 09:29:40|||||||||1
1611135000000|2021-01-20 09:30:00|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|3
1611135010000|2021-01-20 09:30:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611135050000|2021-01-20 09:30:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1611135060000|2021-01-20 09:31:00|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|2
1611135070000|2021-01-20 09:31:10|||||||||1
1611135080000|2021-01-20 09:31:20|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|2
1611135130000|2021-01-20 09:32:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611135140000|2021-01-20 09:32:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|5
1611135180000|2021-01-20 09:33:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1611135190000|2021-01-20 09:33:10|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|12
1611135200000|2021-01-20 09:33:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611135260000|2021-01-20 09:34:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1611135280000|2021-01-20 09:34:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611135290000|2021-01-20 09:34:50|2148.4|2148.1|2148.8|2148.5|2148.8|2148.5|2148.4|2148.1|54
1611135300000|2021-01-20 09:35:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|4
1611135310000|2021-01-20 09:35:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1611135320000|2021-01-20 09:35:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1611135330000|2021-01-20 09:35:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611135340000|2021-01-20 09:35:40|||||||||1
1611135350000|2021-01-20 09:35:50|||||||||3
1611135360000|2021-01-20 09:36:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|7
1611135370000|2021-01-20 09:36:10|2149.2|2148.9|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|10
1611135380000|2021-01-20 09:36:20|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.2|2147.9|81
1611135390000|2021-01-20 09:36:30|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|13
1611135400000|2021-01-20 09:36:40|2148.4|2148.1|2147.9|2147.6|2148.4|2148.1|2147.9|2147.6|27
1611135410000|2021-01-20 09:36:50|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|34
1611135420000|2021-01-20 09:37:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|5
1611135430000|2021-01-20 09:37:10|2147.7|2147.4|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|14
1611135460000|2021-01-20 09:37:40|||||||||1
1611135470000|2021-01-20 09:37:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1611135490000|2021-01-20 09:38:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1611135530000|2021-01-20 09:38:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611135550000|2021-01-20 09:39:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|7
1611135560000|2021-01-20 09:39:20|||||||||1
1611135570000|2021-01-20 09:39:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1611135580000|2021-01-20 09:39:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2
1611135590000|2021-01-20 09:39:50|2147|2146.7|2147|2146.7|2147.1|2146.8|2147|2146.7|31
1611135600000|2021-01-20 09:40:00|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|10
1611135620000|2021-01-20 09:40:20|||||||||3
1611135630000|2021-01-20 09:40:30|2148.1|2147.8|2147.7|2147.4|2148.1|2147.8|2147.5|2147.2|44
1611135640000|2021-01-20 09:40:40|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|16
1611135650000|2021-01-20 09:40:50|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|23
1611135660000|2021-01-20 09:41:00|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|9
1611135670000|2021-01-20 09:41:10|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|5
1611135680000|2021-01-20 09:41:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|4
1611135690000|2021-01-20 09:41:30|||||||||2
1611135730000|2021-01-20 09:42:10|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147|2146.7|3
1611135740000|2021-01-20 09:42:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|3
1611135750000|2021-01-20 09:42:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1611135760000|2021-01-20 09:42:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2
1611135770000|2021-01-20 09:42:50|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|17
1611135780000|2021-01-20 09:43:00|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|2
1611135800000|2021-01-20 09:43:20|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|15
1611135810000|2021-01-20 09:43:30|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|6
1611135820000|2021-01-20 09:43:40|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|5
1611135830000|2021-01-20 09:43:50|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|2
1611135860000|2021-01-20 09:44:20|2148.8|2148.5|2148.1|2147.8|2148.8|2148.5|2148.1|2147.8|64
1611135870000|2021-01-20 09:44:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1611135890000|2021-01-20 09:44:50|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|5
1611135900000|2021-01-20 09:45:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611135910000|2021-01-20 09:45:10|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|2
1611135930000|2021-01-20 09:45:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611135940000|2021-01-20 09:45:40|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|2
1611135960000|2021-01-20 09:46:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|3
1611135970000|2021-01-20 09:46:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|6
1611135980000|2021-01-20 09:46:20|2147.8|2147.5|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|5
1611135990000|2021-01-20 09:46:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1611136020000|2021-01-20 09:47:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611136030000|2021-01-20 09:47:10|2147.5|2147.2|2144.8|2144.5|2147.5|2147.2|2143.7|2143.4|317
1611136040000|2021-01-20 09:47:20|2145.1|2144.8|2146.6|2146.3|2146.6|2146.3|2145.1|2144.8|14
1611136050000|2021-01-20 09:47:30|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|13
1611136060000|2021-01-20 09:47:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611136090000|2021-01-20 09:48:10|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.1|2145.8|11
1611136100000|2021-01-20 09:48:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611136130000|2021-01-20 09:48:50|||||||||1
1611136150000|2021-01-20 09:49:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611136160000|2021-01-20 09:49:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|4
1611136170000|2021-01-20 09:49:30|||||||||1
1611136200000|2021-01-20 09:50:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611136210000|2021-01-20 09:50:10|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|3
1611136250000|2021-01-20 09:50:50|2145.9|2145.6|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|10
1611136260000|2021-01-20 09:51:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|4
1611136270000|2021-01-20 09:51:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1611136290000|2021-01-20 09:51:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611136310000|2021-01-20 09:51:50|||||||||1
1611136320000|2021-01-20 09:52:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611136340000|2021-01-20 09:52:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|2
1611136350000|2021-01-20 09:52:30|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.4|2146.1|13
1611136370000|2021-01-20 09:52:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2
1611136440000|2021-01-20 09:54:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611136450000|2021-01-20 09:54:10|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|5
1611136480000|2021-01-20 09:54:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611136500000|2021-01-20 09:55:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|8
1611136510000|2021-01-20 09:55:10|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|4
1611136530000|2021-01-20 09:55:30|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|11
1611136550000|2021-01-20 09:55:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|3
1611136570000|2021-01-20 09:56:10|2146.3|2146|2146.6|2146.3|2146.6|2146.3|2146.3|2146|5
1611136580000|2021-01-20 09:56:20|||||||||1
1611136600000|2021-01-20 09:56:40|2146.8|2146.5|2147.5|2147.2|2147.5|2147.2|2146.8|2146.5|75
1611136620000|2021-01-20 09:57:00|2147.1|2146.8|2147.3|2147|2147.4|2147.1|2147.1|2146.8|5
1611136630000|2021-01-20 09:57:10|||||||||2
1611136650000|2021-01-20 09:57:30|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|4
1611136660000|2021-01-20 09:57:40|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|2
1611136680000|2021-01-20 09:58:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|7
1611136690000|2021-01-20 09:58:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611136820000|2021-01-20 10:00:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611136840000|2021-01-20 10:00:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|3
1611136870000|2021-01-20 10:01:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|7
1611136880000|2021-01-20 10:01:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611136900000|2021-01-20 10:01:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|4
1611136930000|2021-01-20 10:02:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611136940000|2021-01-20 10:02:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1611136970000|2021-01-20 10:02:50|2147.9|2147.6|2147.5|2147.2|2147.9|2147.6|2147.5|2147.2|13
1611136980000|2021-01-20 10:03:00|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|2
1611137030000|2021-01-20 10:03:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1611137040000|2021-01-20 10:04:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611137060000|2021-01-20 10:04:20|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|3
1611137070000|2021-01-20 10:04:30|||||||||1
1611137110000|2021-01-20 10:05:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|8
1611137130000|2021-01-20 10:05:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|3
1611137140000|2021-01-20 10:05:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611137170000|2021-01-20 10:06:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611137180000|2021-01-20 10:06:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611137190000|2021-01-20 10:06:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1611137200000|2021-01-20 10:06:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|12
1611137210000|2021-01-20 10:06:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611137220000|2021-01-20 10:07:00|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|3
1611137230000|2021-01-20 10:07:10|2149.1|2148.8|2148.7|2148.4|2149.1|2148.8|2148.7|2148.4|4
1611137240000|2021-01-20 10:07:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611137260000|2021-01-20 10:07:40|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2148.3|2148|11
1611137270000|2021-01-20 10:07:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611137290000|2021-01-20 10:08:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1611137310000|2021-01-20 10:08:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611137340000|2021-01-20 10:09:00|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|3
1611137390000|2021-01-20 10:09:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611137410000|2021-01-20 10:10:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611137420000|2021-01-20 10:10:20|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|10
1611137460000|2021-01-20 10:11:00|2147.9|2147.6|2148.2|2147.9|2148.2|2147.9|2147.9|2147.6|2
1611137470000|2021-01-20 10:11:10|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.3|2148|7
1611137500000|2021-01-20 10:11:40|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|2
1611137530000|2021-01-20 10:12:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611137540000|2021-01-20 10:12:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611137570000|2021-01-20 10:12:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611137610000|2021-01-20 10:13:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|4
1611137620000|2021-01-20 10:13:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|11
1611137630000|2021-01-20 10:13:50|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|3
1611137640000|2021-01-20 10:14:00|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|9
1611137650000|2021-01-20 10:14:10|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|2
1611137660000|2021-01-20 10:14:20|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|2
1611137690000|2021-01-20 10:14:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611137700000|2021-01-20 10:15:00|||||||||1
1611137720000|2021-01-20 10:15:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|3
1611137740000|2021-01-20 10:15:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1611137750000|2021-01-20 10:15:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611137770000|2021-01-20 10:16:10|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1611137810000|2021-01-20 10:16:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1611137820000|2021-01-20 10:17:00|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.6|2147.3|2
1611137840000|2021-01-20 10:17:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611137850000|2021-01-20 10:17:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1611137860000|2021-01-20 10:17:40|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|3
1611137900000|2021-01-20 10:18:20|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|3
1611137910000|2021-01-20 10:18:30|2147.8|2147.5|2147.7|2147.4|2148|2147.7|2147.6|2147.3|28
1611137940000|2021-01-20 10:19:00|2148.3|2148|2148|2147.7|2148.3|2148|2148|2147.7|5
1611137950000|2021-01-20 10:19:10|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2147.9|2147.6|7
1611137970000|2021-01-20 10:19:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611138000000|2021-01-20 10:20:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611138010000|2021-01-20 10:20:10|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1611138050000|2021-01-20 10:20:50|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|2
1611138080000|2021-01-20 10:21:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611138090000|2021-01-20 10:21:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1611138100000|2021-01-20 10:21:40|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|2
1611138110000|2021-01-20 10:21:50|2147.1|2146.8|2146.6|2146.3|2147.1|2146.8|2146.6|2146.3|5
1611138140000|2021-01-20 10:22:20|||||||||1
1611138150000|2021-01-20 10:22:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611138180000|2021-01-20 10:23:00|||||||||1
1611138190000|2021-01-20 10:23:10|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|3
1611138200000|2021-01-20 10:23:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|2
1611138250000|2021-01-20 10:24:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611138270000|2021-01-20 10:24:30|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|2
1611138310000|2021-01-20 10:25:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611138320000|2021-01-20 10:25:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611138330000|2021-01-20 10:25:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|3
1611138350000|2021-01-20 10:25:50|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|3
1611138370000|2021-01-20 10:26:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611138380000|2021-01-20 10:26:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|2
1611138400000|2021-01-20 10:26:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611138410000|2021-01-20 10:26:50|2147.7|2147.4|2147.2|2146.9|2147.7|2147.4|2147.2|2146.9|5
1611138420000|2021-01-20 10:27:00|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|3
1611138430000|2021-01-20 10:27:10|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|3
1611138440000|2021-01-20 10:27:20|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|4
1611138450000|2021-01-20 10:27:30|||||||||1
1611138460000|2021-01-20 10:27:40|||||||||1
1611138470000|2021-01-20 10:27:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1611138480000|2021-01-20 10:28:00|2147.2|2146.9|2146.7|2146.4|2147.2|2146.9|2146.7|2146.4|4
1611138490000|2021-01-20 10:28:10|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|2
1611138500000|2021-01-20 10:28:20|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|2
1611138520000|2021-01-20 10:28:40|||||||||2
1611138530000|2021-01-20 10:28:50|||||||||1
1611138540000|2021-01-20 10:29:00|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|7
1611138560000|2021-01-20 10:29:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611138570000|2021-01-20 10:29:30|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|3
1611138580000|2021-01-20 10:29:40|||||||||3
1611138600000|2021-01-20 10:30:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611138610000|2021-01-20 10:30:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611138620000|2021-01-20 10:30:20|||||||||1
1611138640000|2021-01-20 10:30:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1611138650000|2021-01-20 10:30:50|2146.8|2146.5|2147.3|2147|2147.3|2147|2146.8|2146.5|5
1611138660000|2021-01-20 10:31:00|2147.4|2147.1|2147|2146.7|2147.4|2147.1|2147|2146.7|3
1611138680000|2021-01-20 10:31:20|||||||||1
1611138690000|2021-01-20 10:31:30|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|2
1611138700000|2021-01-20 10:31:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611138720000|2021-01-20 10:32:00|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|11
1611138730000|2021-01-20 10:32:10|2146.5|2146.2|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|4
1611138740000|2021-01-20 10:32:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611138750000|2021-01-20 10:32:30|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|3
1611138760000|2021-01-20 10:32:40|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611138770000|2021-01-20 10:32:50|2146.6|2146.3|2146|2145.7|2146.6|2146.3|2146|2145.7|8
1611138780000|2021-01-20 10:33:00|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|3
1611138790000|2021-01-20 10:33:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611138800000|2021-01-20 10:33:20|2146.3|2146|2146|2145.7|2146.3|2146|2146|2145.7|9
1611138810000|2021-01-20 10:33:30|||||||||5
1611138820000|2021-01-20 10:33:40|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.2|2144.9|11
1611138830000|2021-01-20 10:33:50|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|2
1611138840000|2021-01-20 10:34:00|2145.6|2145.3|2145.2|2144.9|2145.8|2145.5|2145.2|2144.9|19
1611138850000|2021-01-20 10:34:10|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|5
1611138860000|2021-01-20 10:34:20|||||||||2
1611138870000|2021-01-20 10:34:30|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|5
1611138880000|2021-01-20 10:34:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1611138890000|2021-01-20 10:34:50|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|3
1611138900000|2021-01-20 10:35:00|2145.5|2145.2|2145.4|2145.1|2145.7|2145.4|2145.3|2145|23
1611138920000|2021-01-20 10:35:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611138930000|2021-01-20 10:35:30|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|4
1611138940000|2021-01-20 10:35:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611138950000|2021-01-20 10:35:50|||||||||1
1611138960000|2021-01-20 10:36:00|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|4
1611138970000|2021-01-20 10:36:10|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|3
1611138980000|2021-01-20 10:36:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|3
1611138990000|2021-01-20 10:36:30|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|5
1611139000000|2021-01-20 10:36:40|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|4
1611139010000|2021-01-20 10:36:50|2145.8|2145.5|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|9
1611139020000|2021-01-20 10:37:00|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|4
1611139030000|2021-01-20 10:37:10|||||||||1
1611139040000|2021-01-20 10:37:20|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|6
1611139050000|2021-01-20 10:37:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611139060000|2021-01-20 10:37:40|2146|2145.7|2145.6|2145.3|2146|2145.7|2145.6|2145.3|4
1611139070000|2021-01-20 10:37:50|2145.8|2145.5|2146|2145.7|2146|2145.7|2145.8|2145.5|3
1611139080000|2021-01-20 10:38:00|2145.7|2145.4|2145.8|2145.5|2146|2145.7|2145.7|2145.4|3
1611139090000|2021-01-20 10:38:10|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|3
1611139100000|2021-01-20 10:38:20|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|3
1611139110000|2021-01-20 10:38:30|||||||||2
1611139120000|2021-01-20 10:38:40|2145.9|2145.6|2146|2145.7|2146.2|2145.9|2145.9|2145.6|5
1611139130000|2021-01-20 10:38:50|||||||||1
1611139140000|2021-01-20 10:39:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611139150000|2021-01-20 10:39:10|||||||||1
1611139160000|2021-01-20 10:39:20|||||||||1
1611139170000|2021-01-20 10:39:30|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|4
1611139180000|2021-01-20 10:39:40|2146.6|2146.3|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|3
1611139200000|2021-01-20 10:40:00|||||||||1
1611139210000|2021-01-20 10:40:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1611139220000|2021-01-20 10:40:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|11
1611139230000|2021-01-20 10:40:30|2145.7|2145.4|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|5
1611139240000|2021-01-20 10:40:40|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|6
1611139250000|2021-01-20 10:40:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611139260000|2021-01-20 10:41:00|2145.6|2145.3|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|5
1611139270000|2021-01-20 10:41:10|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|2
1611139280000|2021-01-20 10:41:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611139290000|2021-01-20 10:41:30|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2145.9|2145.6|11
1611139300000|2021-01-20 10:41:40|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|2
1611139320000|2021-01-20 10:42:00|||||||||2
1611139330000|2021-01-20 10:42:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|5
1611139350000|2021-01-20 10:42:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|3
1611139360000|2021-01-20 10:42:40|2145.8|2145.5|2145.4|2145.1|2145.8|2145.5|2145.3|2145|12
1611139370000|2021-01-20 10:42:50|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|3
1611139380000|2021-01-20 10:43:00|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|8
1611139400000|2021-01-20 10:43:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|3
1611139410000|2021-01-20 10:43:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611139420000|2021-01-20 10:43:40|2145.4|2145.1|2145.1|2144.8|2145.5|2145.2|2145.1|2144.8|3
1611139430000|2021-01-20 10:43:50|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|3
1611139440000|2021-01-20 10:44:00|2145.4|2145.1|2144.8|2144.5|2145.5|2145.2|2144.8|2144.5|21
1611139450000|2021-01-20 10:44:10|2145|2144.7|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|6
1611139460000|2021-01-20 10:44:20|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|4
1611139470000|2021-01-20 10:44:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.3|2145|4
1611139480000|2021-01-20 10:44:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611139490000|2021-01-20 10:44:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|6
1611139500000|2021-01-20 10:45:00|2145.2|2144.9|2145|2144.7|2145.4|2145.1|2145|2144.7|6
1611139510000|2021-01-20 10:45:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611139520000|2021-01-20 10:45:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611139530000|2021-01-20 10:45:30|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2145|2144.7|4
1611139540000|2021-01-20 10:45:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611139550000|2021-01-20 10:45:50|2145.3|2145|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|6
1611139560000|2021-01-20 10:46:00|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|2
1611139570000|2021-01-20 10:46:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611139580000|2021-01-20 10:46:20|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|3
1611139600000|2021-01-20 10:46:40|2145.1|2144.8|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|3
1611139610000|2021-01-20 10:46:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|3
1611139620000|2021-01-20 10:47:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611139630000|2021-01-20 10:47:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|3
1611139640000|2021-01-20 10:47:20|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|3
1611139650000|2021-01-20 10:47:30|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|3
1611139660000|2021-01-20 10:47:40|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|7
1611139680000|2021-01-20 10:48:00|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|3
1611139690000|2021-01-20 10:48:10|2145.7|2145.4|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|7
1611139700000|2021-01-20 10:48:20|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|2
1611139720000|2021-01-20 10:48:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1611139730000|2021-01-20 10:48:50|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|52
1611139740000|2021-01-20 10:49:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611139750000|2021-01-20 10:49:10|2145.3|2145|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|9
1611139760000|2021-01-20 10:49:20|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.3|2145|8
1611139770000|2021-01-20 10:49:30|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|3
1611139780000|2021-01-20 10:49:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|3
1611139790000|2021-01-20 10:49:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|4
1611139800000|2021-01-20 10:50:00|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|2
1611139810000|2021-01-20 10:50:10|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|2
1611139820000|2021-01-20 10:50:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611139840000|2021-01-20 10:50:40|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|3
1611139850000|2021-01-20 10:50:50|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.4|2145.1|9
1611139860000|2021-01-20 10:51:00|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.3|2145|5
1611139870000|2021-01-20 10:51:10|2145.1|2144.8|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|2
1611139880000|2021-01-20 10:51:20|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|5
1611139890000|2021-01-20 10:51:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611139900000|2021-01-20 10:51:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1611139910000|2021-01-20 10:51:50|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|3
1611139920000|2021-01-20 10:52:00|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|5
1611139930000|2021-01-20 10:52:10|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|2
1611139940000|2021-01-20 10:52:20|2146|2145.7|2145.9|2145.6|2146.2|2145.9|2145.9|2145.6|3
1611139950000|2021-01-20 10:52:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611139960000|2021-01-20 10:52:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611139970000|2021-01-20 10:52:50|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.4|2146.1|7
1611139980000|2021-01-20 10:53:00|2146.7|2146.4|2146.6|2146.3|2146.8|2146.5|2146.5|2146.2|10
1611139990000|2021-01-20 10:53:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|7
1611140000000|2021-01-20 10:53:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611140010000|2021-01-20 10:53:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1611140020000|2021-01-20 10:53:40|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|2
1611140030000|2021-01-20 10:53:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611140040000|2021-01-20 10:54:00|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|4
1611140050000|2021-01-20 10:54:10|2146.2|2145.9|2145.9|2145.6|2146.2|2145.9|2145.9|2145.6|6
1611140060000|2021-01-20 10:54:20|||||||||1
1611140080000|2021-01-20 10:54:40|||||||||1
1611140090000|2021-01-20 10:54:50|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|3
1611140100000|2021-01-20 10:55:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611140110000|2021-01-20 10:55:10|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|3
1611140120000|2021-01-20 10:55:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611140130000|2021-01-20 10:55:30|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|7
1611140140000|2021-01-20 10:55:40|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|4
1611140150000|2021-01-20 10:55:50|2146.3|2146|2146.8|2146.5|2147|2146.7|2146.3|2146|17
1611140160000|2021-01-20 10:56:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|5
1611140170000|2021-01-20 10:56:10|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|3
1611140180000|2021-01-20 10:56:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611140200000|2021-01-20 10:56:40|||||||||1
1611140210000|2021-01-20 10:56:50|2146.8|2146.5|2146.8|2146.5|2147.2|2146.9|2146.8|2146.5|4
1611140220000|2021-01-20 10:57:00|||||||||1
1611140240000|2021-01-20 10:57:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611140250000|2021-01-20 10:57:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611140260000|2021-01-20 10:57:40|||||||||1
1611140270000|2021-01-20 10:57:50|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|2
1611140280000|2021-01-20 10:58:00|2147.6|2147.3|2148.3|2148|2148.3|2148|2147.6|2147.3|17
1611140290000|2021-01-20 10:58:10|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|2
1611140300000|2021-01-20 10:58:20|2148.5|2148.2|2148.1|2147.8|2148.5|2148.2|2148.1|2147.8|5
1611140310000|2021-01-20 10:58:30|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|4
1611140320000|2021-01-20 10:58:40|2147.9|2147.6|2147.7|2147.4|2148.1|2147.8|2147.7|2147.4|7
1611140330000|2021-01-20 10:58:50|||||||||1
1611140340000|2021-01-20 10:59:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611140350000|2021-01-20 10:59:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611140360000|2021-01-20 10:59:20|2148|2147.7|2148.6|2148.3|2148.9|2148.6|2147.8|2147.5|61
1611140370000|2021-01-20 10:59:30|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|5
1611140380000|2021-01-20 10:59:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1611140390000|2021-01-20 10:59:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611140400000|2021-01-20 11:00:00|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|12
1611140410000|2021-01-20 11:00:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|7
1611140420000|2021-01-20 11:00:20|2147.9|2147.6|2148|2147.7|2148.1|2147.8|2147.9|2147.6|6
1611140440000|2021-01-20 11:00:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611140450000|2021-01-20 11:00:50|2147.8|2147.5|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|4
1611140480000|2021-01-20 11:01:20|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|4
1611140490000|2021-01-20 11:01:30|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|4
1611140500000|2021-01-20 11:01:40|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|4
1611140510000|2021-01-20 11:01:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1611140520000|2021-01-20 11:02:00|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|2
1611140530000|2021-01-20 11:02:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|6
1611140540000|2021-01-20 11:02:20|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.3|2148|5
1611140550000|2021-01-20 11:02:30|2148.6|2148.3|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|12
1611140560000|2021-01-20 11:02:40|||||||||12
1611140570000|2021-01-20 11:02:50|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|7
1611140580000|2021-01-20 11:03:00|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|14
1611140590000|2021-01-20 11:03:10|||||||||8
1611140600000|2021-01-20 11:03:20|2148.7|2148.4|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|9
1611140610000|2021-01-20 11:03:30|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|31
1611140620000|2021-01-20 11:03:40|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|18
1611140630000|2021-01-20 11:03:50|2148.3|2148|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|22
1611140640000|2021-01-20 11:04:00|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|9
1611140650000|2021-01-20 11:04:10|2148.3|2148|2148|2147.7|2148.3|2148|2148|2147.7|5
1611140660000|2021-01-20 11:04:20|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|5
1611140670000|2021-01-20 11:04:30|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|3
1611140680000|2021-01-20 11:04:40|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|3
1611140690000|2021-01-20 11:04:50|2148.4|2148.1|2148.3|2148|2148.5|2148.2|2148.3|2148|6
1611140700000|2021-01-20 11:05:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611140710000|2021-01-20 11:05:10|||||||||7
1611140720000|2021-01-20 11:05:20|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|3
1611140730000|2021-01-20 11:05:30|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|3
1611140740000|2021-01-20 11:05:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611140750000|2021-01-20 11:05:50|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|2
1611140760000|2021-01-20 11:06:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611140770000|2021-01-20 11:06:10|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|9
1611140780000|2021-01-20 11:06:20|2148.2|2147.9|2148.3|2148|2148.5|2148.2|2148.2|2147.9|11
1611140800000|2021-01-20 11:06:40|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|4
1611140810000|2021-01-20 11:06:50|2148.3|2148|2148.8|2148.5|2148.8|2148.5|2148.3|2148|10
1611140820000|2021-01-20 11:07:00|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|7
1611140830000|2021-01-20 11:07:10|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|14
1611140840000|2021-01-20 11:07:20|2149.2|2148.9|2149.6|2149.3|2149.6|2149.3|2149.1|2148.8|29
1611140850000|2021-01-20 11:07:30|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.2|2148.9|44
1611140860000|2021-01-20 11:07:40|2149.5|2149.2|2149.1|2148.8|2149.5|2149.2|2149.1|2148.8|2
1611140880000|2021-01-20 11:08:00|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.2|2148.9|10
1611140890000|2021-01-20 11:08:10|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|9
1611140900000|2021-01-20 11:08:20|2149.6|2149.3|2149.9|2149.6|2150.1|2149.8|2149.6|2149.3|55
1611140910000|2021-01-20 11:08:30|2149.8|2149.5|2150.3|2150|2150.3|2150|2149.8|2149.5|50
1611140920000|2021-01-20 11:08:40|2150|2149.7|2150.2|2149.9|2150.4|2150.1|2150|2149.7|18
1611140930000|2021-01-20 11:08:50|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|2
1611140940000|2021-01-20 11:09:00|||||||||1
1611140950000|2021-01-20 11:09:10|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|8
1611140960000|2021-01-20 11:09:20|2149.4|2149.1|2149.7|2149.4|2149.7|2149.4|2149.4|2149.1|6
1611140970000|2021-01-20 11:09:30|2149.8|2149.5|2149.9|2149.6|2150|2149.7|2149.8|2149.5|6
1611140980000|2021-01-20 11:09:40|||||||||2
1611140990000|2021-01-20 11:09:50|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|5
1611141000000|2021-01-20 11:10:00|2149.7|2149.4|2149.4|2149.1|2149.7|2149.4|2149.2|2148.9|6
1611141010000|2021-01-20 11:10:10|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|7
1611141020000|2021-01-20 11:10:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|6
1611141030000|2021-01-20 11:10:30|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|5
1611141040000|2021-01-20 11:10:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|4
1611141050000|2021-01-20 11:10:50|2148.7|2148.4|2148.3|2148|2148.7|2148.4|2148.3|2148|6
1611141060000|2021-01-20 11:11:00|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.3|2148|2
1611141080000|2021-01-20 11:11:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|4
1611141090000|2021-01-20 11:11:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|7
1611141100000|2021-01-20 11:11:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611141120000|2021-01-20 11:12:00|||||||||1
1611141130000|2021-01-20 11:12:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611141150000|2021-01-20 11:12:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|6
1611141160000|2021-01-20 11:12:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611141170000|2021-01-20 11:12:50|||||||||1
1611141180000|2021-01-20 11:13:00|2148.6|2148.3|2148.8|2148.5|2148.9|2148.6|2148.6|2148.3|6
1611141200000|2021-01-20 11:13:20|||||||||1
1611141210000|2021-01-20 11:13:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611141220000|2021-01-20 11:13:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|3
1611141240000|2021-01-20 11:14:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1611141250000|2021-01-20 11:14:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611141270000|2021-01-20 11:14:30|||||||||1
1611141280000|2021-01-20 11:14:40|||||||||1
1611141290000|2021-01-20 11:14:50|||||||||2
1611141300000|2021-01-20 11:15:00|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|6
1611141310000|2021-01-20 11:15:10|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|3
1611141320000|2021-01-20 11:15:20|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|3
1611141330000|2021-01-20 11:15:30|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|4
1611141340000|2021-01-20 11:15:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|3
1611141360000|2021-01-20 11:16:00|||||||||3
1611141370000|2021-01-20 11:16:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611141380000|2021-01-20 11:16:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611141390000|2021-01-20 11:16:30|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|2
1611141400000|2021-01-20 11:16:40|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1611141410000|2021-01-20 11:16:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|3
1611141420000|2021-01-20 11:17:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|19
1611141430000|2021-01-20 11:17:10|||||||||1
1611141440000|2021-01-20 11:17:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611141450000|2021-01-20 11:17:30|||||||||1
1611141460000|2021-01-20 11:17:40|||||||||1
1611141470000|2021-01-20 11:17:50|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|4
1611141480000|2021-01-20 11:18:00|||||||||1
1611141490000|2021-01-20 11:18:10|||||||||1
1611141500000|2021-01-20 11:18:20|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|4
1611141510000|2021-01-20 11:18:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611141520000|2021-01-20 11:18:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611141530000|2021-01-20 11:18:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611141540000|2021-01-20 11:19:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611141550000|2021-01-20 11:19:10|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2148.3|2148|3
1611141560000|2021-01-20 11:19:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|3
1611141570000|2021-01-20 11:19:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611141580000|2021-01-20 11:19:40|||||||||1
1611141590000|2021-01-20 11:19:50|||||||||1
1611141600000|2021-01-20 11:20:00|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|3
1611141610000|2021-01-20 11:20:10|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|3
1611141620000|2021-01-20 11:20:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611141630000|2021-01-20 11:20:30|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|6
1611141640000|2021-01-20 11:20:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1611141650000|2021-01-20 11:20:50|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|7
1611141660000|2021-01-20 11:21:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1611141680000|2021-01-20 11:21:20|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|4
1611141690000|2021-01-20 11:21:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|5
1611141700000|2021-01-20 11:21:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1611141720000|2021-01-20 11:22:00|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|4
1611141730000|2021-01-20 11:22:10|2147.9|2147.6|2148.2|2147.9|2148.3|2148|2147.9|2147.6|9
1611141740000|2021-01-20 11:22:20|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|5
1611141750000|2021-01-20 11:22:30|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|3
1611141760000|2021-01-20 11:22:40|2147.9|2147.6|2147.6|2147.3|2148.2|2147.9|2147.6|2147.3|43
1611141770000|2021-01-20 11:22:50|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|24
1611141780000|2021-01-20 11:23:00|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.1|2146.8|9
1611141790000|2021-01-20 11:23:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|5
1611141800000|2021-01-20 11:23:20|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|23
1611141810000|2021-01-20 11:23:30|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|29
1611141820000|2021-01-20 11:23:40|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|12
1611141830000|2021-01-20 11:23:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611141840000|2021-01-20 11:24:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|4
1611141850000|2021-01-20 11:24:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|3
1611141860000|2021-01-20 11:24:20|2146.8|2146.5|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|31
1611141870000|2021-01-20 11:24:30|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|2
1611141880000|2021-01-20 11:24:40|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.2|2145.9|29
1611141890000|2021-01-20 11:24:50|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.1|2145.8|5
1611141900000|2021-01-20 11:25:00|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|2
1611141910000|2021-01-20 11:25:10|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|4
1611141920000|2021-01-20 11:25:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611141930000|2021-01-20 11:25:30|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|7
1611141940000|2021-01-20 11:25:40|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|3
1611141950000|2021-01-20 11:25:50|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|9
1611141960000|2021-01-20 11:26:00|2146.2|2145.9|2145.9|2145.6|2146.3|2146|2145.9|2145.6|8
1611141990000|2021-01-20 11:26:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611142040000|2021-01-20 11:27:20|2146.4|2146.1|2146|2145.7|2146.4|2146.1|2146|2145.7|13
1611142050000|2021-01-20 11:27:30|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|31
1611142060000|2021-01-20 11:27:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|10
1611142070000|2021-01-20 11:27:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1611142080000|2021-01-20 11:28:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611142100000|2021-01-20 11:28:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611142110000|2021-01-20 11:28:30|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|7
1611142120000|2021-01-20 11:28:40|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|5
1611142130000|2021-01-20 11:28:50|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|2
1611142140000|2021-01-20 11:29:00|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|6
1611142150000|2021-01-20 11:29:10|2146.2|2145.9|2146.4|2146.1|2146.5|2146.2|2146.2|2145.9|12
1611142160000|2021-01-20 11:29:20|2146.7|2146.4|2145.9|2145.6|2146.7|2146.4|2145.9|2145.6|14
1611142170000|2021-01-20 11:29:30|||||||||1
1611142210000|2021-01-20 11:30:10|||||||||1
1611142230000|2021-01-20 11:30:30|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|17
1611142240000|2021-01-20 11:30:40|||||||||1
1611142250000|2021-01-20 11:30:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611142280000|2021-01-20 11:31:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611142340000|2021-01-20 11:32:20|||||||||1
1611142350000|2021-01-20 11:32:30|2145.4|2145.1|2144.8|2144.5|2145.4|2145.1|2144.8|2144.5|38
1611142360000|2021-01-20 11:32:40|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|4
1611142370000|2021-01-20 11:32:50|2144.9|2144.6|2144.2|2143.9|2144.9|2144.6|2144.2|2143.9|31
1611142380000|2021-01-20 11:33:00|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|3
1611142390000|2021-01-20 11:33:10|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|4
1611142400000|2021-01-20 11:33:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1611142410000|2021-01-20 11:33:30|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|5
1611142430000|2021-01-20 11:33:50|||||||||1
1611142440000|2021-01-20 11:34:00|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|19
1611142450000|2021-01-20 11:34:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1611142470000|2021-01-20 11:34:30|2144.1|2143.8|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|11
1611142480000|2021-01-20 11:34:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|15
1611142490000|2021-01-20 11:34:50|2143.5|2143.2|2143.3|2143|2143.7|2143.4|2143.3|2143|16
1611142500000|2021-01-20 11:35:00|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|7
1611142510000|2021-01-20 11:35:10|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|2
1611142520000|2021-01-20 11:35:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|5
1611142530000|2021-01-20 11:35:30|||||||||2
1611142540000|2021-01-20 11:35:40|2144.2|2143.9|2145.5|2145.2|2145.7|2145.4|2144.2|2143.9|38
1611142550000|2021-01-20 11:35:50|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|5
1611142560000|2021-01-20 11:36:00|2145.2|2144.9|2145.3|2145|2145.5|2145.2|2145.2|2144.9|13
1611142570000|2021-01-20 11:36:10|||||||||1
1611142580000|2021-01-20 11:36:20|2145.5|2145.2|2146|2145.7|2146|2145.7|2145.5|2145.2|5
1611142590000|2021-01-20 11:36:30|2146.1|2145.8|2146.3|2146|2146.5|2146.2|2146.1|2145.8|34
1611142600000|2021-01-20 11:36:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611142610000|2021-01-20 11:36:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|5
1611142620000|2021-01-20 11:37:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611142630000|2021-01-20 11:37:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611142640000|2021-01-20 11:37:20|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|5
1611142660000|2021-01-20 11:37:40|||||||||1
1611142670000|2021-01-20 11:37:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2
1611142700000|2021-01-20 11:38:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|5
1611142710000|2021-01-20 11:38:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611142720000|2021-01-20 11:38:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611142740000|2021-01-20 11:39:00|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.8|2146.5|13
1611142750000|2021-01-20 11:39:10|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|6
1611142760000|2021-01-20 11:39:20|2146.8|2146.5|2145.1|2144.8|2146.8|2146.5|2144.8|2144.5|113
1611142770000|2021-01-20 11:39:30|2145.2|2144.9|2145.7|2145.4|2145.7|2145.4|2145.2|2144.9|46
1611142790000|2021-01-20 11:39:50|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|8
1611142800000|2021-01-20 11:40:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|9
1611142820000|2021-01-20 11:40:20|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|8
1611142830000|2021-01-20 11:40:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611142850000|2021-01-20 11:40:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|4
1611142860000|2021-01-20 11:41:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611142900000|2021-01-20 11:41:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611142910000|2021-01-20 11:41:50|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1611142920000|2021-01-20 11:42:00|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|2
1611142960000|2021-01-20 11:42:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611142990000|2021-01-20 11:43:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1611143010000|2021-01-20 11:43:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611143020000|2021-01-20 11:43:40|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|6
1611143030000|2021-01-20 11:43:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611143050000|2021-01-20 11:44:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611143090000|2021-01-20 11:44:50|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|3
1611143100000|2021-01-20 11:45:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|6
1611143110000|2021-01-20 11:45:10|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|10
1611143140000|2021-01-20 11:45:40|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|3
1611143150000|2021-01-20 11:45:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611143160000|2021-01-20 11:46:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611143170000|2021-01-20 11:46:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|7
1611143180000|2021-01-20 11:46:20|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|3
1611143190000|2021-01-20 11:46:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611143210000|2021-01-20 11:46:50|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|3
1611143220000|2021-01-20 11:47:00|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|2
1611143240000|2021-01-20 11:47:20|||||||||2
1611143250000|2021-01-20 11:47:30|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|2
1611143260000|2021-01-20 11:47:40|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|3
1611143270000|2021-01-20 11:47:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611143280000|2021-01-20 11:48:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611143290000|2021-01-20 11:48:10|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|8
1611143300000|2021-01-20 11:48:20|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|3
1611143310000|2021-01-20 11:48:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611143340000|2021-01-20 11:49:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1611143390000|2021-01-20 11:49:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611143400000|2021-01-20 11:50:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611143420000|2021-01-20 11:50:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.2|2145.9|3
1611143440000|2021-01-20 11:50:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611143500000|2021-01-20 11:51:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611143510000|2021-01-20 11:51:50|||||||||1
1611143520000|2021-01-20 11:52:00|||||||||1
1611143530000|2021-01-20 11:52:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611143540000|2021-01-20 11:52:20|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|4
1611143580000|2021-01-20 11:53:00|||||||||1
1611143590000|2021-01-20 11:53:10|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|3
1611143600000|2021-01-20 11:53:20|||||||||2
1611143610000|2021-01-20 11:53:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1611143640000|2021-01-20 11:54:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611143660000|2021-01-20 11:54:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611143680000|2021-01-20 11:54:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611143700000|2021-01-20 11:55:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611143710000|2021-01-20 11:55:10|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|4
1611143720000|2021-01-20 11:55:20|||||||||3
1611143730000|2021-01-20 11:55:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1611143740000|2021-01-20 11:55:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|3
1611143750000|2021-01-20 11:55:50|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|5
1611143760000|2021-01-20 11:56:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611143770000|2021-01-20 11:56:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611143780000|2021-01-20 11:56:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611143800000|2021-01-20 11:56:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611143810000|2021-01-20 11:56:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1611143830000|2021-01-20 11:57:10|||||||||1
1611143880000|2021-01-20 11:58:00|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|5
1611143900000|2021-01-20 11:58:20|||||||||1
1611143910000|2021-01-20 11:58:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611143920000|2021-01-20 11:58:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611143940000|2021-01-20 11:59:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1611143960000|2021-01-20 11:59:20|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|4
1611143980000|2021-01-20 11:59:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611143990000|2021-01-20 11:59:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611144000000|2021-01-20 12:00:00|2145|2144.7|2145.4|2145.1|2145.7|2145.4|2145|2144.7|27
1611144010000|2021-01-20 12:00:10|2145.9|2145.6|2146.2|2145.9|2146.3|2146|2145.9|2145.6|13
1611144030000|2021-01-20 12:00:30|||||||||1
1611144040000|2021-01-20 12:00:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|13
1611144050000|2021-01-20 12:00:50|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2146.1|2145.8|8
1611144060000|2021-01-20 12:01:00|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|6
1611144070000|2021-01-20 12:01:10|||||||||1
1611144090000|2021-01-20 12:01:30|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|28
1611144100000|2021-01-20 12:01:40|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|3
1611144110000|2021-01-20 12:01:50|2146.5|2146.2|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|7
1611144120000|2021-01-20 12:02:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611144140000|2021-01-20 12:02:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611144150000|2021-01-20 12:02:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|3
1611144160000|2021-01-20 12:02:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|3
1611144170000|2021-01-20 12:02:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|4
1611144180000|2021-01-20 12:03:00|2146.7|2146.4|2146.3|2146|2146.7|2146.4|2146.3|2146|3
1611144190000|2021-01-20 12:03:10|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|11
1611144200000|2021-01-20 12:03:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611144210000|2021-01-20 12:03:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611144220000|2021-01-20 12:03:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1611144230000|2021-01-20 12:03:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|3
1611144240000|2021-01-20 12:04:00|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.2|2145.9|3
1611144260000|2021-01-20 12:04:20|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|2
1611144270000|2021-01-20 12:04:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611144290000|2021-01-20 12:04:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611144300000|2021-01-20 12:05:00|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|8
1611144310000|2021-01-20 12:05:10|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|4
1611144320000|2021-01-20 12:05:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|5
1611144330000|2021-01-20 12:05:30|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|8
1611144350000|2021-01-20 12:05:50|||||||||3
1611144370000|2021-01-20 12:06:10|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.4|2146.1|4
1611144380000|2021-01-20 12:06:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1611144390000|2021-01-20 12:06:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611144400000|2021-01-20 12:06:40|||||||||1
1611144410000|2021-01-20 12:06:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611144420000|2021-01-20 12:07:00|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2146.1|2145.8|5
1611144440000|2021-01-20 12:07:20|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|4
1611144450000|2021-01-20 12:07:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|5
1611144460000|2021-01-20 12:07:40|||||||||1
1611144480000|2021-01-20 12:08:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611144490000|2021-01-20 12:08:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611144500000|2021-01-20 12:08:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|3
1611144510000|2021-01-20 12:08:30|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|3
1611144520000|2021-01-20 12:08:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611144530000|2021-01-20 12:08:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611144540000|2021-01-20 12:09:00|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|4
1611144560000|2021-01-20 12:09:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|8
1611144570000|2021-01-20 12:09:30|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|15
1611144580000|2021-01-20 12:09:40|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|4
1611144590000|2021-01-20 12:09:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611144600000|2021-01-20 12:10:00|||||||||2
1611144620000|2021-01-20 12:10:20|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|8
1611144630000|2021-01-20 12:10:30|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|4
1611144640000|2021-01-20 12:10:40|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|11
1611144650000|2021-01-20 12:10:50|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|3
1611144660000|2021-01-20 12:11:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611144680000|2021-01-20 12:11:20|||||||||1
1611144690000|2021-01-20 12:11:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1611144710000|2021-01-20 12:11:50|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|8
1611144720000|2021-01-20 12:12:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2
1611144730000|2021-01-20 12:12:10|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.3|2147|11
1611144740000|2021-01-20 12:12:20|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|2
1611144760000|2021-01-20 12:12:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611144790000|2021-01-20 12:13:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611144800000|2021-01-20 12:13:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2
1611144810000|2021-01-20 12:13:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1611144830000|2021-01-20 12:13:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|7
1611144850000|2021-01-20 12:14:10|2146.7|2146.4|2147.2|2146.9|2147.2|2146.9|2146.7|2146.4|7
1611144860000|2021-01-20 12:14:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1611144870000|2021-01-20 12:14:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611144880000|2021-01-20 12:14:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611144890000|2021-01-20 12:14:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611144900000|2021-01-20 12:15:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611144910000|2021-01-20 12:15:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611144920000|2021-01-20 12:15:20|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|7
1611144930000|2021-01-20 12:15:30|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|7
1611144950000|2021-01-20 12:15:50|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|8
1611144980000|2021-01-20 12:16:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611145000000|2021-01-20 12:16:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611145010000|2021-01-20 12:16:50|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611145040000|2021-01-20 12:17:20|||||||||1
1611145070000|2021-01-20 12:17:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611145080000|2021-01-20 12:18:00|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|4
1611145090000|2021-01-20 12:18:10|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|6
1611145100000|2021-01-20 12:18:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611145120000|2021-01-20 12:18:40|2146.4|2146.1|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|5
1611145130000|2021-01-20 12:18:50|2146.7|2146.4|2146.3|2146|2146.7|2146.4|2146.3|2146|9
1611145140000|2021-01-20 12:19:00|2146.2|2145.9|2146.5|2146.2|2146.5|2146.2|2146.2|2145.9|5
1611145150000|2021-01-20 12:19:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1611145160000|2021-01-20 12:19:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611145170000|2021-01-20 12:19:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|3
1611145180000|2021-01-20 12:19:40|2146.4|2146.1|2145.8|2145.5|2146.4|2146.1|2145.8|2145.5|3
1611145190000|2021-01-20 12:19:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611145200000|2021-01-20 12:20:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611145240000|2021-01-20 12:20:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611145250000|2021-01-20 12:20:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611145260000|2021-01-20 12:21:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|5
1611145280000|2021-01-20 12:21:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|6
1611145300000|2021-01-20 12:21:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1611145310000|2021-01-20 12:21:50|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|7
1611145350000|2021-01-20 12:22:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611145370000|2021-01-20 12:22:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611145380000|2021-01-20 12:23:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611145410000|2021-01-20 12:23:30|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|6
1611145440000|2021-01-20 12:24:00|2145.9|2145.6|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|9
1611145460000|2021-01-20 12:24:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611145480000|2021-01-20 12:24:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611145510000|2021-01-20 12:25:10|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|4
1611145520000|2021-01-20 12:25:20|2145.5|2145.2|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|5
1611145540000|2021-01-20 12:25:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|4
1611145560000|2021-01-20 12:26:00|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|7
1611145570000|2021-01-20 12:26:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2
1611145580000|2021-01-20 12:26:20|2146|2145.7|2145.5|2145.2|2146|2145.7|2145.5|2145.2|11
1611145620000|2021-01-20 12:27:00|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.3|2145|2
1611145660000|2021-01-20 12:27:40|||||||||1
1611145680000|2021-01-20 12:28:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611145700000|2021-01-20 12:28:20|||||||||1
1611145720000|2021-01-20 12:28:40|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|5
1611145740000|2021-01-20 12:29:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|3
1611145760000|2021-01-20 12:29:20|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|7
1611145770000|2021-01-20 12:29:30|||||||||2
1611145780000|2021-01-20 12:29:40|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|3
1611145790000|2021-01-20 12:29:50|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611145800000|2021-01-20 12:30:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611145810000|2021-01-20 12:30:10|||||||||3
1611145840000|2021-01-20 12:30:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|4
1611145850000|2021-01-20 12:30:50|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|5
1611145860000|2021-01-20 12:31:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611145870000|2021-01-20 12:31:10|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|2
1611145890000|2021-01-20 12:31:30|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|8
1611145900000|2021-01-20 12:31:40|||||||||2
1611145920000|2021-01-20 12:32:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1611145930000|2021-01-20 12:32:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611145980000|2021-01-20 12:33:00|||||||||1
1611145990000|2021-01-20 12:33:10|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|18
1611146000000|2021-01-20 12:33:20|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|5
1611146010000|2021-01-20 12:33:30|||||||||1
1611146020000|2021-01-20 12:33:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1611146030000|2021-01-20 12:33:50|2147.3|2147|2147.5|2147.2|2147.5|2147.2|2147.3|2147|2
1611146040000|2021-01-20 12:34:00|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|14
1611146070000|2021-01-20 12:34:30|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|3
1611146080000|2021-01-20 12:34:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1611146090000|2021-01-20 12:34:50|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|2
1611146110000|2021-01-20 12:35:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611146140000|2021-01-20 12:35:40|||||||||4
1611146150000|2021-01-20 12:35:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611146170000|2021-01-20 12:36:10|||||||||7
1611146180000|2021-01-20 12:36:20|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|3
1611146190000|2021-01-20 12:36:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|8
1611146200000|2021-01-20 12:36:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611146210000|2021-01-20 12:36:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611146250000|2021-01-20 12:37:30|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|8
1611146260000|2021-01-20 12:37:40|2147.9|2147.6|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|15
1611146270000|2021-01-20 12:37:50|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|3
1611146280000|2021-01-20 12:38:00|2148.2|2147.9|2148|2147.7|2148.4|2148.1|2148|2147.7|7
1611146290000|2021-01-20 12:38:10|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|6
1611146300000|2021-01-20 12:38:20|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|3
1611146310000|2021-01-20 12:38:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|11
1611146320000|2021-01-20 12:38:40|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|9
1611146330000|2021-01-20 12:38:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611146340000|2021-01-20 12:39:00|||||||||4
1611146360000|2021-01-20 12:39:20|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|5
1611146370000|2021-01-20 12:39:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611146410000|2021-01-20 12:40:10|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|7
1611146420000|2021-01-20 12:40:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|5
1611146450000|2021-01-20 12:40:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|10
1611146460000|2021-01-20 12:41:00|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|3
1611146480000|2021-01-20 12:41:20|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|2
1611146500000|2021-01-20 12:41:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611146510000|2021-01-20 12:41:50|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|6
1611146520000|2021-01-20 12:42:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1611146540000|2021-01-20 12:42:20|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|4
1611146560000|2021-01-20 12:42:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611146590000|2021-01-20 12:43:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1611146600000|2021-01-20 12:43:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|3
1611146620000|2021-01-20 12:43:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611146630000|2021-01-20 12:43:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|5
1611146640000|2021-01-20 12:44:00|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|2
1611146650000|2021-01-20 12:44:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|5
1611146670000|2021-01-20 12:44:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|4
1611146700000|2021-01-20 12:45:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1611146710000|2021-01-20 12:45:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611146730000|2021-01-20 12:45:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|5
1611146740000|2021-01-20 12:45:40|||||||||1
1611146770000|2021-01-20 12:46:10|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|7
1611146810000|2021-01-20 12:46:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|3
1611146820000|2021-01-20 12:47:00|||||||||9
1611146830000|2021-01-20 12:47:10|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|2
1611146840000|2021-01-20 12:47:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1611146850000|2021-01-20 12:47:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611146860000|2021-01-20 12:47:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1611146910000|2021-01-20 12:48:30|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|13
1611146920000|2021-01-20 12:48:40|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|30
1611146930000|2021-01-20 12:48:50|2147.8|2147.5|2148.2|2147.9|2148.2|2147.9|2147.8|2147.5|25
1611146940000|2021-01-20 12:49:00|2148|2147.7|2148|2147.7|2148.2|2147.9|2147.9|2147.6|26
1611146950000|2021-01-20 12:49:10|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.1|2147.8|20
1611146960000|2021-01-20 12:49:20|2148.2|2147.9|2148.6|2148.3|2148.6|2148.3|2148.1|2147.8|24
1611146970000|2021-01-20 12:49:30|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.3|2148|15
1611146980000|2021-01-20 12:49:40|2148.4|2148.1|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|27
1611146990000|2021-01-20 12:49:50|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2148.2|2147.9|32
1611147000000|2021-01-20 12:50:00|2148.7|2148.4|2149.2|2148.9|2149.2|2148.9|2148.4|2148.1|31
1611147010000|2021-01-20 12:50:10|2148.8|2148.5|2148.4|2148.1|2148.9|2148.6|2148.4|2148.1|10
1611147040000|2021-01-20 12:50:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1611147050000|2021-01-20 12:50:50|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|5
1611147060000|2021-01-20 12:51:00|||||||||6
1611147070000|2021-01-20 12:51:10|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.3|2147|7
1611147080000|2021-01-20 12:51:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1611147090000|2021-01-20 12:51:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1611147100000|2021-01-20 12:51:40|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|5
1611147120000|2021-01-20 12:52:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611147130000|2021-01-20 12:52:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|4
1611147150000|2021-01-20 12:52:30|2148.1|2147.8|2148|2147.7|2148.3|2148|2148|2147.7|5
1611147170000|2021-01-20 12:52:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1611147190000|2021-01-20 12:53:10|2147.8|2147.5|2147.3|2147|2147.8|2147.5|2147.3|2147|5
1611147200000|2021-01-20 12:53:20|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|2
1611147220000|2021-01-20 12:53:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|4
1611147240000|2021-01-20 12:54:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|6
1611147260000|2021-01-20 12:54:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1611147270000|2021-01-20 12:54:30|2147.7|2147.4|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|19
1611147290000|2021-01-20 12:54:50|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|8
1611147310000|2021-01-20 12:55:10|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|2
1611147320000|2021-01-20 12:55:20|2148|2147.7|2148|2147.7|2148|2147.7|2147.9|2147.6|12
1611147330000|2021-01-20 12:55:30|2148.1|2147.8|2148|2147.7|2148.3|2148|2148|2147.7|8
1611147350000|2021-01-20 12:55:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|4
1611147360000|2021-01-20 12:56:00|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.3|2147|3
1611147370000|2021-01-20 12:56:10|||||||||1
1611147380000|2021-01-20 12:56:20|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|2
1611147400000|2021-01-20 12:56:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611147420000|2021-01-20 12:57:00|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|6
1611147430000|2021-01-20 12:57:10|||||||||1
1611147440000|2021-01-20 12:57:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|4
1611147460000|2021-01-20 12:57:40|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|3
1611147470000|2021-01-20 12:57:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611147480000|2021-01-20 12:58:00|2147.2|2146.9|2146.8|2146.5|2147.2|2146.9|2146.8|2146.5|2
1611147500000|2021-01-20 12:58:20|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2147|2146.7|7
1611147510000|2021-01-20 12:58:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611147520000|2021-01-20 12:58:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1611147530000|2021-01-20 12:58:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611147540000|2021-01-20 12:59:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1611147550000|2021-01-20 12:59:10|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|3
1611147560000|2021-01-20 12:59:20|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|3
1611147580000|2021-01-20 12:59:40|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2147.9|2147.6|20
1611147600000|2021-01-20 13:00:00|2148.4|2148.1|2148.9|2148.6|2149.3|2149|2148.4|2148.1|31
1611147610000|2021-01-20 13:00:10|2149|2148.7|2149.8|2149.5|2149.9|2149.6|2149|2148.7|28
1611147620000|2021-01-20 13:00:20|2149.3|2149|2149.6|2149.3|2149.8|2149.5|2149.3|2149|37
1611147640000|2021-01-20 13:00:40|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|5
1611147650000|2021-01-20 13:00:50|2149.4|2149.1|2149|2148.7|2149.4|2149.1|2149|2148.7|15
1611147660000|2021-01-20 13:01:00|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2148.8|2148.5|10
1611147670000|2021-01-20 13:01:10|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|2
1611147680000|2021-01-20 13:01:20|||||||||1
1611147690000|2021-01-20 13:01:30|2148.8|2148.5|2149.3|2149|2149.4|2149.1|2148.8|2148.5|7
1611147700000|2021-01-20 13:01:40|2149.1|2148.8|2149.3|2149|2149.3|2149|2149.1|2148.8|7
1611147720000|2021-01-20 13:02:00|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1611147730000|2021-01-20 13:02:10|||||||||1
1611147740000|2021-01-20 13:02:20|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|7
1611147750000|2021-01-20 13:02:30|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.3|2149|11
1611147760000|2021-01-20 13:02:40|2149.6|2149.3|2149.9|2149.6|2150|2149.7|2149.6|2149.3|15
1611147770000|2021-01-20 13:02:50|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.8|2149.5|6
1611147780000|2021-01-20 13:03:00|2150|2149.7|2149.9|2149.6|2150.1|2149.8|2149.8|2149.5|6
1611147790000|2021-01-20 13:03:10|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|4
1611147800000|2021-01-20 13:03:20|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|15
1611147810000|2021-01-20 13:03:30|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|11
1611147820000|2021-01-20 13:03:40|2149.9|2149.6|2150|2149.7|2150.3|2150|2149.9|2149.6|14
1611147830000|2021-01-20 13:03:50|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|12
1611147840000|2021-01-20 13:04:00|2150.1|2149.8|2150.2|2149.9|2150.4|2150.1|2150|2149.7|15
1611147850000|2021-01-20 13:04:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|6
1611147860000|2021-01-20 13:04:20|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|11
1611147870000|2021-01-20 13:04:30|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|8
1611147890000|2021-01-20 13:04:50|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|8
1611147900000|2021-01-20 13:05:00|2149.7|2149.4|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|6
1611147920000|2021-01-20 13:05:20|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1611147930000|2021-01-20 13:05:30|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|8
1611147950000|2021-01-20 13:05:50|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|5
1611147960000|2021-01-20 13:06:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|12
1611147970000|2021-01-20 13:06:10|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|2
1611147990000|2021-01-20 13:06:30|2148.9|2148.6|2149|2148.7|2149.1|2148.8|2148.9|2148.6|4
1611148000000|2021-01-20 13:06:40|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|8
1611148010000|2021-01-20 13:06:50|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|28
1611148020000|2021-01-20 13:07:00|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|6
1611148030000|2021-01-20 13:07:10|||||||||1
1611148040000|2021-01-20 13:07:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611148050000|2021-01-20 13:07:30|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|15
1611148060000|2021-01-20 13:07:40|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.4|2149.1|19
1611148070000|2021-01-20 13:07:50|||||||||7
1611148080000|2021-01-20 13:08:00|2149.4|2149.1|2149.7|2149.4|2149.8|2149.5|2149.4|2149.1|23
1611148090000|2021-01-20 13:08:10|||||||||1
1611148100000|2021-01-20 13:08:20|||||||||4
1611148110000|2021-01-20 13:08:30|||||||||1
1611148130000|2021-01-20 13:08:50|||||||||3
1611148140000|2021-01-20 13:09:00|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|7
1611148150000|2021-01-20 13:09:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1611148160000|2021-01-20 13:09:20|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|15
1611148170000|2021-01-20 13:09:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|6
1611148180000|2021-01-20 13:09:40|2149.7|2149.4|2148.9|2148.6|2149.7|2149.4|2148.9|2148.6|66
1611148190000|2021-01-20 13:09:50|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.4|2148.1|100
1611148200000|2021-01-20 13:10:00|2148.4|2148.1|2148.6|2148.3|2148.7|2148.4|2148.4|2148.1|5
1611148210000|2021-01-20 13:10:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|11
1611148230000|2021-01-20 13:10:30|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|5
1611148250000|2021-01-20 13:10:50|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611148260000|2021-01-20 13:11:00|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|3
1611148270000|2021-01-20 13:11:10|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|8
1611148280000|2021-01-20 13:11:20|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|2
1611148290000|2021-01-20 13:11:30|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|4
1611148300000|2021-01-20 13:11:40|2149.1|2148.8|2149.3|2149|2149.3|2149|2149.1|2148.8|4
1611148310000|2021-01-20 13:11:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|3
1611148320000|2021-01-20 13:12:00|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|3
1611148330000|2021-01-20 13:12:10|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|8
1611148340000|2021-01-20 13:12:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611148350000|2021-01-20 13:12:30|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.3|2149|4
1611148360000|2021-01-20 13:12:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1611148370000|2021-01-20 13:12:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611148380000|2021-01-20 13:13:00|2149.3|2149|2150|2149.7|2150|2149.7|2149.3|2149|9
1611148390000|2021-01-20 13:13:10|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|8
1611148400000|2021-01-20 13:13:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611148410000|2021-01-20 13:13:30|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1611148420000|2021-01-20 13:13:40|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|4
1611148430000|2021-01-20 13:13:50|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|10
1611148440000|2021-01-20 13:14:00|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|3
1611148450000|2021-01-20 13:14:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|3
1611148470000|2021-01-20 13:14:30|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|5
1611148480000|2021-01-20 13:14:40|||||||||2
1611148490000|2021-01-20 13:14:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1611148500000|2021-01-20 13:15:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2
1611148510000|2021-01-20 13:15:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|4
1611148520000|2021-01-20 13:15:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611148530000|2021-01-20 13:15:30|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|18
1611148540000|2021-01-20 13:15:40|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|14
1611148550000|2021-01-20 13:15:50|2149.9|2149.6|2150.1|2149.8|2150.3|2150|2149.9|2149.6|11
1611148560000|2021-01-20 13:16:00|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|11
1611148570000|2021-01-20 13:16:10|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|11
1611148580000|2021-01-20 13:16:20|2149.8|2149.5|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|6
1611148590000|2021-01-20 13:16:30|2149.5|2149.2|2149.7|2149.4|2149.7|2149.4|2149.5|2149.2|4
1611148600000|2021-01-20 13:16:40|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1611148620000|2021-01-20 13:17:00|2149.9|2149.6|2149.8|2149.5|2150|2149.7|2149.8|2149.5|16
1611148640000|2021-01-20 13:17:20|2149.7|2149.4|2150|2149.7|2150|2149.7|2149.7|2149.4|8
1611148650000|2021-01-20 13:17:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611148660000|2021-01-20 13:17:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611148670000|2021-01-20 13:17:50|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611148680000|2021-01-20 13:18:00|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|2
1611148700000|2021-01-20 13:18:20|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|10
1611148710000|2021-01-20 13:18:30|2149.8|2149.5|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|14
1611148720000|2021-01-20 13:18:40|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.3|2149|8
1611148730000|2021-01-20 13:18:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|3
1611148740000|2021-01-20 13:19:00|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|6
1611148750000|2021-01-20 13:19:10|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|3
1611148760000|2021-01-20 13:19:20|||||||||5
1611148800000|2021-01-20 13:20:00|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|5
1611148810000|2021-01-20 13:20:10|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|2
1611148820000|2021-01-20 13:20:20|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|8
1611148830000|2021-01-20 13:20:30|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.7|2149.4|21
1611148840000|2021-01-20 13:20:40|2150|2149.7|2150.4|2150.1|2150.4|2150.1|2150|2149.7|31
1611148850000|2021-01-20 13:20:50|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|20
1611148860000|2021-01-20 13:21:00|2150.8|2150.5|2150.7|2150.4|2150.9|2150.6|2150.5|2150.2|12
1611148870000|2021-01-20 13:21:10|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1611148880000|2021-01-20 13:21:20|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|14
1611148890000|2021-01-20 13:21:30|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.8|2150.5|6
1611148900000|2021-01-20 13:21:40|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151|2150.7|7
1611148910000|2021-01-20 13:21:50|2151.1|2150.8|2151.3|2151|2151.3|2151|2151.1|2150.8|9
1611148920000|2021-01-20 13:22:00|2151.2|2150.9|2151.2|2150.9|2151.3|2151|2151.2|2150.9|10
1611148930000|2021-01-20 13:22:10|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|3
1611148940000|2021-01-20 13:22:20|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|5
1611148950000|2021-01-20 13:22:30|||||||||2
1611148960000|2021-01-20 13:22:40|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.2|2150.9|8
1611148970000|2021-01-20 13:22:50|||||||||4
1611148980000|2021-01-20 13:23:00|2151.4|2151.1|2151.3|2151|2151.6|2151.3|2151.3|2151|11
1611148990000|2021-01-20 13:23:10|2151.1|2150.8|2151.5|2151.2|2151.5|2151.2|2150.9|2150.6|32
1611149000000|2021-01-20 13:23:20|2151.2|2150.9|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|13
1611149010000|2021-01-20 13:23:30|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|11
1611149020000|2021-01-20 13:23:40|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1611149030000|2021-01-20 13:23:50|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2151|2150.7|6
1611149040000|2021-01-20 13:24:00|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|5
1611149050000|2021-01-20 13:24:10|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|4
1611149070000|2021-01-20 13:24:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|4
1611149080000|2021-01-20 13:24:40|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|3
1611149100000|2021-01-20 13:25:00|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|8
1611149110000|2021-01-20 13:25:10|2151.8|2151.5|2151.7|2151.4|2152.1|2151.8|2151.6|2151.3|38
1611149120000|2021-01-20 13:25:20|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|3
1611149130000|2021-01-20 13:25:30|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|6
1611149140000|2021-01-20 13:25:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|3
1611149150000|2021-01-20 13:25:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1611149160000|2021-01-20 13:26:00|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|3
1611149170000|2021-01-20 13:26:10|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.6|2151.3|8
1611149180000|2021-01-20 13:26:20|2152|2151.7|2152|2151.7|2152|2151.7|2151.8|2151.5|14
1611149200000|2021-01-20 13:26:40|2151.9|2151.6|2152.6|2152.3|2152.6|2152.3|2151.9|2151.6|115
1611149210000|2021-01-20 13:26:50|2152.7|2152.4|2152.7|2152.4|2153|2152.7|2152.5|2152.2|44
1611149220000|2021-01-20 13:27:00|2152.8|2152.5|2153|2152.7|2153|2152.7|2152.8|2152.5|19
1611149230000|2021-01-20 13:27:10|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|9
1611149240000|2021-01-20 13:27:20|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.8|2152.5|23
1611149250000|2021-01-20 13:27:30|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|4
1611149260000|2021-01-20 13:27:40|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|3
1611149270000|2021-01-20 13:27:50|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153|2152.7|6
1611149280000|2021-01-20 13:28:00|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|4
1611149290000|2021-01-20 13:28:10|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|45
1611149300000|2021-01-20 13:28:20|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|3
1611149310000|2021-01-20 13:28:30|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|17
1611149320000|2021-01-20 13:28:40|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2
1611149330000|2021-01-20 13:28:50|2153.4|2153.1|2153.7|2153.4|2153.7|2153.4|2153.3|2153|24
1611149340000|2021-01-20 13:29:00|2153.6|2153.3|2153.3|2153|2153.7|2153.4|2153.3|2153|21
1611149350000|2021-01-20 13:29:10|2153.5|2153.2|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|9
1611149360000|2021-01-20 13:29:20|2153.6|2153.3|2153.9|2153.6|2153.9|2153.6|2153.4|2153.1|34
1611149370000|2021-01-20 13:29:30|2153.7|2153.4|2154.1|2153.8|2154.1|2153.8|2153.7|2153.4|29
1611149380000|2021-01-20 13:29:40|2154|2153.7|2153.8|2153.5|2154.1|2153.8|2153.7|2153.4|32
1611149390000|2021-01-20 13:29:50|2154|2153.7|2154|2153.7|2154|2153.7|2153.9|2153.6|5
1611149400000|2021-01-20 13:30:00|2153.9|2153.6|2154.4|2154.1|2154.6|2154.3|2153.9|2153.6|52
1611149410000|2021-01-20 13:30:10|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|32
1611149420000|2021-01-20 13:30:20|2154.7|2154.4|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|35
1611149430000|2021-01-20 13:30:30|2154.8|2154.5|2155|2154.7|2155|2154.7|2154.7|2154.4|22
1611149440000|2021-01-20 13:30:40|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|5
1611149450000|2021-01-20 13:30:50|2155|2154.7|2155.1|2154.8|2155.2|2154.9|2155|2154.7|14
1611149460000|2021-01-20 13:31:00|2155|2154.7|2155|2154.7|2155.1|2154.8|2154.9|2154.6|146
1611149470000|2021-01-20 13:31:10|2155.2|2154.9|2155.3|2155|2155.3|2155|2155.1|2154.8|26
1611149480000|2021-01-20 13:31:20|2155.2|2154.9|2155.3|2155|2155.3|2155|2155.1|2154.8|10
1611149490000|2021-01-20 13:31:30|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|14
1611149500000|2021-01-20 13:31:40|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.3|2155|13
1611149510000|2021-01-20 13:31:50|2155.2|2154.9|2155.2|2154.9|2155.3|2155|2155.1|2154.8|19
1611149520000|2021-01-20 13:32:00|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|8
1611149530000|2021-01-20 13:32:10|2155.1|2154.8|2155.2|2154.9|2155.4|2155.1|2155.1|2154.8|10
1611149540000|2021-01-20 13:32:20|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|10
1611149550000|2021-01-20 13:32:30|2155.2|2154.9|2155.3|2155|2155.4|2155.1|2155.1|2154.8|15
1611149560000|2021-01-20 13:32:40|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2154.8|2154.5|38
1611149570000|2021-01-20 13:32:50|2154.7|2154.4|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|34
1611149580000|2021-01-20 13:33:00|2154.8|2154.5|2154.2|2153.9|2154.8|2154.5|2154.2|2153.9|21
1611149590000|2021-01-20 13:33:10|2154.3|2154|2154|2153.7|2154.3|2154|2154|2153.7|31
1611149600000|2021-01-20 13:33:20|2154.1|2153.8|2154|2153.7|2154.3|2154|2154|2153.7|22
1611149610000|2021-01-20 13:33:30|2154.1|2153.8|2153.7|2153.4|2154.1|2153.8|2153.7|2153.4|38
1611149620000|2021-01-20 13:33:40|2153.8|2153.5|2153.7|2153.4|2153.9|2153.6|2153.6|2153.3|18
1611149630000|2021-01-20 13:33:50|2153.8|2153.5|2154|2153.7|2154|2153.7|2153.6|2153.3|6
1611149640000|2021-01-20 13:34:00|2153.8|2153.5|2154.1|2153.8|2154.1|2153.8|2153.7|2153.4|26
1611149650000|2021-01-20 13:34:10|2154.2|2153.9|2154.3|2154|2154.5|2154.2|2154.2|2153.9|18
1611149660000|2021-01-20 13:34:20|2154.5|2154.2|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|38
1611149670000|2021-01-20 13:34:30|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|7
1611149680000|2021-01-20 13:34:40|2154.6|2154.3|2154.2|2153.9|2154.6|2154.3|2154.2|2153.9|10
1611149690000|2021-01-20 13:34:50|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|3
1611149700000|2021-01-20 13:35:00|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.2|2153.9|28
1611149710000|2021-01-20 13:35:10|2154.4|2154.1|2154|2153.7|2154.4|2154.1|2154|2153.7|34
1611149720000|2021-01-20 13:35:20|2154.2|2153.9|2154.3|2154|2154.5|2154.2|2154.2|2153.9|9
1611149730000|2021-01-20 13:35:30|2154.1|2153.8|2154.3|2154|2154.3|2154|2154|2153.7|10
1611149740000|2021-01-20 13:35:40|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|7
1611149750000|2021-01-20 13:35:50|2154.5|2154.2|2154.1|2153.8|2154.5|2154.2|2154.1|2153.8|15
1611149760000|2021-01-20 13:36:00|2154.2|2153.9|2154.5|2154.2|2154.5|2154.2|2154.2|2153.9|11
1611149770000|2021-01-20 13:36:10|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|9
1611149780000|2021-01-20 13:36:20|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|12
1611149790000|2021-01-20 13:36:30|2154.5|2154.2|2154.5|2154.2|2154.6|2154.3|2154.4|2154.1|5
1611149800000|2021-01-20 13:36:40|2154.6|2154.3|2154.6|2154.3|2154.8|2154.5|2154.5|2154.2|13
1611149810000|2021-01-20 13:36:50|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|3
1611149820000|2021-01-20 13:37:00|2154.7|2154.4|2155.1|2154.8|2155.1|2154.8|2154.7|2154.4|10
1611149830000|2021-01-20 13:37:10|2155|2154.7|2155|2154.7|2155.1|2154.8|2154.8|2154.5|14
1611149840000|2021-01-20 13:37:20|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|10
1611149850000|2021-01-20 13:37:30|2155.4|2155.1|2155.5|2155.2|2156|2155.7|2155.2|2154.9|45
1611149860000|2021-01-20 13:37:40|2155.3|2155|2155.5|2155.2|2155.5|2155.2|2155.1|2154.8|8
1611149870000|2021-01-20 13:37:50|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|7
1611149880000|2021-01-20 13:38:00|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.5|2155.2|8
1611149890000|2021-01-20 13:38:10|2155.7|2155.4|2156|2155.7|2156|2155.7|2155.7|2155.4|5
1611149900000|2021-01-20 13:38:20|2155.9|2155.6|2155.6|2155.3|2156|2155.7|2155.6|2155.3|7
1611149910000|2021-01-20 13:38:30|2155.8|2155.5|2156.2|2155.9|2156.3|2156|2155.7|2155.4|28
1611149920000|2021-01-20 13:38:40|2156.1|2155.8|2156.3|2156|2156.3|2156|2156|2155.7|12
1611149930000|2021-01-20 13:38:50|2156.4|2156.1|2156.1|2155.8|2156.4|2156.1|2156.1|2155.8|13
1611149940000|2021-01-20 13:39:00|2156|2155.7|2156.4|2156.1|2156.4|2156.1|2156|2155.7|16
1611149950000|2021-01-20 13:39:10|2156.1|2155.8|2156.3|2156|2156.3|2156|2156.1|2155.8|5
1611149960000|2021-01-20 13:39:20|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|10
1611149970000|2021-01-20 13:39:30|2156.5|2156.2|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|11
1611149980000|2021-01-20 13:39:40|2156.6|2156.3|2156.3|2156|2156.8|2156.5|2156|2155.7|40
1611149990000|2021-01-20 13:39:50|2156.4|2156.1|2156.6|2156.3|2156.6|2156.3|2156.4|2156.1|7
1611150000000|2021-01-20 13:40:00|2157|2156.7|2157.4|2157.1|2157.7|2157.4|2157|2156.7|79
1611150010000|2021-01-20 13:40:10|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|21
1611150020000|2021-01-20 13:40:20|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2156.9|2156.6|46
1611150030000|2021-01-20 13:40:30|2157.3|2157|2157.1|2156.8|2157.5|2157.2|2157.1|2156.8|12
1611150040000|2021-01-20 13:40:40|2156.9|2156.6|2157.1|2156.8|2157.3|2157|2156.9|2156.6|9
1611150050000|2021-01-20 13:40:50|2156.9|2156.6|2157.3|2157|2157.3|2157|2156.9|2156.6|8
1611150060000|2021-01-20 13:41:00|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|4
1611150070000|2021-01-20 13:41:10|2157.6|2157.3|2157.3|2157|2157.6|2157.3|2157.3|2157|4
1611150080000|2021-01-20 13:41:20|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|5
1611150090000|2021-01-20 13:41:30|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|16
1611150100000|2021-01-20 13:41:40|2157.6|2157.3|2157.9|2157.6|2158|2157.7|2157.6|2157.3|27
1611150110000|2021-01-20 13:41:50|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.6|2157.3|15
1611150120000|2021-01-20 13:42:00|2157.9|2157.6|2157.7|2157.4|2158.2|2157.9|2157.7|2157.4|27
1611150130000|2021-01-20 13:42:10|2157.5|2157.2|2157.8|2157.5|2158|2157.7|2157.5|2157.2|15
1611150140000|2021-01-20 13:42:20|2157.7|2157.4|2158.1|2157.8|2158.2|2157.9|2157.7|2157.4|25
1611150150000|2021-01-20 13:42:30|2158|2157.7|2157.8|2157.5|2158.2|2157.9|2157.8|2157.5|11
1611150160000|2021-01-20 13:42:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|11
1611150170000|2021-01-20 13:42:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|3
1611150180000|2021-01-20 13:43:00|2158|2157.7|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|13
1611150190000|2021-01-20 13:43:10|2158|2157.7|2157.6|2157.3|2158|2157.7|2157.5|2157.2|24
1611150200000|2021-01-20 13:43:20|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.3|2157|25
1611150210000|2021-01-20 13:43:30|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|5
1611150220000|2021-01-20 13:43:40|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.8|2157.5|6
1611150230000|2021-01-20 13:43:50|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2157.8|2157.5|8
1611150240000|2021-01-20 13:44:00|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.8|2157.5|9
1611150250000|2021-01-20 13:44:10|2157.8|2157.5|2157.4|2157.1|2158|2157.7|2157.4|2157.1|25
1611150260000|2021-01-20 13:44:20|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2156.9|2156.6|19
1611150270000|2021-01-20 13:44:30|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|5
1611150280000|2021-01-20 13:44:40|2157.1|2156.8|2157.2|2156.9|2157.3|2157|2157|2156.7|15
1611150290000|2021-01-20 13:44:50|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|10
1611150300000|2021-01-20 13:45:00|2157.3|2157|2157|2156.7|2157.3|2157|2156.9|2156.6|17
1611150310000|2021-01-20 13:45:10|2157.1|2156.8|2157.1|2156.8|2157.3|2157|2157|2156.7|11
1611150320000|2021-01-20 13:45:20|2157.3|2157|2157|2156.7|2157.3|2157|2157|2156.7|3
1611150330000|2021-01-20 13:45:30|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|6
1611150340000|2021-01-20 13:45:40|2157.2|2156.9|2156.8|2156.5|2157.2|2156.9|2156.8|2156.5|25
1611150350000|2021-01-20 13:45:50|2156.6|2156.3|2156.3|2156|2156.6|2156.3|2156.3|2156|23
1611150360000|2021-01-20 13:46:00|2156.4|2156.1|2155.8|2155.5|2156.5|2156.2|2155.7|2155.4|41
1611150370000|2021-01-20 13:46:10|2155.9|2155.6|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|13
1611150380000|2021-01-20 13:46:20|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|9
1611150410000|2021-01-20 13:46:50|2156.3|2156|2156.4|2156.1|2156.5|2156.2|2156.3|2156|14
1611150420000|2021-01-20 13:47:00|2156.5|2156.2|2156.7|2156.4|2156.7|2156.4|2156.5|2156.2|4
1611150430000|2021-01-20 13:47:10|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.4|2156.1|13
1611150440000|2021-01-20 13:47:20|2156.5|2156.2|2156.8|2156.5|2156.8|2156.5|2156.5|2156.2|10
1611150460000|2021-01-20 13:47:40|2157.1|2156.8|2157|2156.7|2157.3|2157|2157|2156.7|6
1611150480000|2021-01-20 13:48:00|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|7
1611150490000|2021-01-20 13:48:10|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2156.9|2156.6|17
1611150500000|2021-01-20 13:48:20|2157.2|2156.9|2156.9|2156.6|2157.3|2157|2156.9|2156.6|16
1611150510000|2021-01-20 13:48:30|2156.8|2156.5|2157.1|2156.8|2157.1|2156.8|2156.7|2156.4|11
1611150530000|2021-01-20 13:48:50|2156.7|2156.4|2157|2156.7|2157.2|2156.9|2156.7|2156.4|10
1611150540000|2021-01-20 13:49:00|2156.7|2156.4|2157|2156.7|2157|2156.7|2156.7|2156.4|5
1611150560000|2021-01-20 13:49:20|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.5|2156.2|6
1611150570000|2021-01-20 13:49:30|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|5
1611150580000|2021-01-20 13:49:40|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2
1611150590000|2021-01-20 13:49:50|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|5
1611150600000|2021-01-20 13:50:00|||||||||1
1611150620000|2021-01-20 13:50:20|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|4
1611150630000|2021-01-20 13:50:30|2156.9|2156.6|2156.7|2156.4|2157|2156.7|2156.7|2156.4|16
1611150640000|2021-01-20 13:50:40|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|7
1611150660000|2021-01-20 13:51:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|3
1611150670000|2021-01-20 13:51:10|2157|2156.7|2157.3|2157|2157.3|2157|2157|2156.7|6
1611150680000|2021-01-20 13:51:20|2157.2|2156.9|2156.9|2156.6|2157.2|2156.9|2156.9|2156.6|5
1611150710000|2021-01-20 13:51:50|||||||||1
1611150720000|2021-01-20 13:52:00|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|3
1611150730000|2021-01-20 13:52:10|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|6
1611150740000|2021-01-20 13:52:20|||||||||7
1611150750000|2021-01-20 13:52:30|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|4
1611150760000|2021-01-20 13:52:40|2157.9|2157.6|2157.7|2157.4|2158|2157.7|2157.7|2157.4|19
1611150770000|2021-01-20 13:52:50|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|2
1611150780000|2021-01-20 13:53:00|2157.8|2157.5|2157.1|2156.8|2157.8|2157.5|2156.8|2156.5|27
1611150790000|2021-01-20 13:53:10|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.1|2156.8|4
1611150800000|2021-01-20 13:53:20|2157.2|2156.9|2157.3|2157|2157.3|2157|2157|2156.7|13
1611150810000|2021-01-20 13:53:30|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|4
1611150820000|2021-01-20 13:53:40|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|3
1611150840000|2021-01-20 13:54:00|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|4
1611150850000|2021-01-20 13:54:10|2156.9|2156.6|2156.6|2156.3|2156.9|2156.6|2156.6|2156.3|11
1611150860000|2021-01-20 13:54:20|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|3
1611150870000|2021-01-20 13:54:30|2156.6|2156.3|2156.9|2156.6|2156.9|2156.6|2156.6|2156.3|7
1611150880000|2021-01-20 13:54:40|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1611150900000|2021-01-20 13:55:00|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|8
1611150910000|2021-01-20 13:55:10|2156.8|2156.5|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|18
1611150920000|2021-01-20 13:55:20|2156.9|2156.6|2156.6|2156.3|2156.9|2156.6|2156.6|2156.3|5
1611150930000|2021-01-20 13:55:30|2156.4|2156.1|2156.6|2156.3|2156.7|2156.4|2156.4|2156.1|11
1611150940000|2021-01-20 13:55:40|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1611150950000|2021-01-20 13:55:50|||||||||1
1611150960000|2021-01-20 13:56:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1611150970000|2021-01-20 13:56:10|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1611150980000|2021-01-20 13:56:20|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.6|2156.3|4
1611150990000|2021-01-20 13:56:30|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|7
1611151000000|2021-01-20 13:56:40|2156.8|2156.5|2156.8|2156.5|2157|2156.7|2156.8|2156.5|3
1611151010000|2021-01-20 13:56:50|||||||||1
1611151020000|2021-01-20 13:57:00|2156.7|2156.4|2156.8|2156.5|2156.9|2156.6|2156.7|2156.4|12
1611151030000|2021-01-20 13:57:10|||||||||6
1611151040000|2021-01-20 13:57:20|2157|2156.7|2157.1|2156.8|2157.2|2156.9|2157|2156.7|8
1611151050000|2021-01-20 13:57:30|2157.3|2157|2156.8|2156.5|2157.3|2157|2156.8|2156.5|13
1611151060000|2021-01-20 13:57:40|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|2
1611151080000|2021-01-20 13:58:00|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|12
1611151090000|2021-01-20 13:58:10|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|5
1611151100000|2021-01-20 13:58:20|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|4
1611151110000|2021-01-20 13:58:30|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|5
1611151120000|2021-01-20 13:58:40|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.4|2157.1|21
1611151130000|2021-01-20 13:58:50|2157.8|2157.5|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|6
1611151140000|2021-01-20 13:59:00|2158|2157.7|2158|2157.7|2158.2|2157.9|2157.8|2157.5|9
1611151150000|2021-01-20 13:59:10|2158.1|2157.8|2157.6|2157.3|2158.1|2157.8|2157.6|2157.3|28
1611151160000|2021-01-20 13:59:20|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|5
1611151170000|2021-01-20 13:59:30|2158|2157.7|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|5
1611151180000|2021-01-20 13:59:40|2158.2|2157.9|2158.3|2158|2158.3|2158|2158|2157.7|9
1611151190000|2021-01-20 13:59:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|13
1611151200000|2021-01-20 14:00:00|2158.2|2157.9|2158.5|2158.2|2158.6|2158.3|2158.2|2157.9|49
1611151210000|2021-01-20 14:00:10|2158.6|2158.3|2158.3|2158|2158.6|2158.3|2158.3|2158|10
1611151220000|2021-01-20 14:00:20|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.3|2158|22
1611151230000|2021-01-20 14:00:30|2158.4|2158.1|2159.1|2158.8|2159.1|2158.8|2158.4|2158.1|42
1611151240000|2021-01-20 14:00:40|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159|2158.7|12
1611151250000|2021-01-20 14:00:50|2159|2158.7|2159|2158.7|2159.3|2159|2158.9|2158.6|53
1611151260000|2021-01-20 14:01:00|2158.9|2158.6|2159.1|2158.8|2159.3|2159|2158.9|2158.6|40
1611151270000|2021-01-20 14:01:10|2159.2|2158.9|2158.5|2158.2|2159.2|2158.9|2158.5|2158.2|90
1611151280000|2021-01-20 14:01:20|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|33
1611151290000|2021-01-20 14:01:30|2158.6|2158.3|2158.6|2158.3|2158.8|2158.5|2158.4|2158.1|29
1611151300000|2021-01-20 14:01:40|2158.7|2158.4|2158.4|2158.1|2158.7|2158.4|2158.4|2158.1|9
1611151310000|2021-01-20 14:01:50|||||||||8
1611151320000|2021-01-20 14:02:00|2158.2|2157.9|2158.4|2158.1|2158.5|2158.2|2158.2|2157.9|21
1611151330000|2021-01-20 14:02:10|2158.5|2158.2|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|12
1611151350000|2021-01-20 14:02:30|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|18
1611151360000|2021-01-20 14:02:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2
1611151370000|2021-01-20 14:02:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2
1611151380000|2021-01-20 14:03:00|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.3|2158|11
1611151390000|2021-01-20 14:03:10|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.3|2158|4
1611151400000|2021-01-20 14:03:20|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|6
1611151410000|2021-01-20 14:03:30|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158|2157.7|9
1611151420000|2021-01-20 14:03:40|2158.2|2157.9|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|7
1611151430000|2021-01-20 14:03:50|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1611151450000|2021-01-20 14:04:10|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|4
1611151460000|2021-01-20 14:04:20|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|7
1611151470000|2021-01-20 14:04:30|2158.2|2157.9|2158.6|2158.3|2158.6|2158.3|2158.1|2157.8|19
1611151480000|2021-01-20 14:04:40|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.3|2158|8
1611151490000|2021-01-20 14:04:50|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.3|2158|7
1611151500000|2021-01-20 14:05:00|2158.4|2158.1|2158|2157.7|2158.4|2158.1|2158|2157.7|19
1611151510000|2021-01-20 14:05:10|2157.9|2157.6|2157.6|2157.3|2157.9|2157.6|2157.5|2157.2|36
1611151520000|2021-01-20 14:05:20|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|10
1611151540000|2021-01-20 14:05:40|2157.8|2157.5|2157.3|2157|2157.8|2157.5|2157.2|2156.9|38
1611151550000|2021-01-20 14:05:50|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.3|2157|8
1611151560000|2021-01-20 14:06:00|2157.2|2156.9|2157.5|2157.2|2157.5|2157.2|2157.2|2156.9|14
1611151570000|2021-01-20 14:06:10|2157.4|2157.1|2157|2156.7|2157.4|2157.1|2157|2156.7|11
1611151580000|2021-01-20 14:06:20|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|5
1611151590000|2021-01-20 14:06:30|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|4
1611151600000|2021-01-20 14:06:40|2157.3|2157|2157.9|2157.6|2157.9|2157.6|2157.3|2157|12
1611151610000|2021-01-20 14:06:50|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.5|2157.2|19
1611151620000|2021-01-20 14:07:00|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.3|2157|10
1611151630000|2021-01-20 14:07:10|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|3
1611151640000|2021-01-20 14:07:20|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|4
1611151650000|2021-01-20 14:07:30|2157.3|2157|2157.6|2157.3|2157.6|2157.3|2157.3|2157|20
1611151660000|2021-01-20 14:07:40|||||||||1
1611151670000|2021-01-20 14:07:50|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|12
1611151680000|2021-01-20 14:08:00|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|13
1611151690000|2021-01-20 14:08:10|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|9
1611151700000|2021-01-20 14:08:20|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2
1611151710000|2021-01-20 14:08:30|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|6
1611151720000|2021-01-20 14:08:40|2157.3|2157|2157.4|2157.1|2157.5|2157.2|2157.3|2157|16
1611151730000|2021-01-20 14:08:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2
1611151740000|2021-01-20 14:09:00|2157.7|2157.4|2158|2157.7|2158|2157.7|2157.7|2157.4|13
1611151750000|2021-01-20 14:09:10|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|3
1611151770000|2021-01-20 14:09:30|2157.9|2157.6|2158|2157.7|2158.1|2157.8|2157.8|2157.5|22
1611151780000|2021-01-20 14:09:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|16
1611151790000|2021-01-20 14:09:50|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|9
1611151800000|2021-01-20 14:10:00|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|18
1611151810000|2021-01-20 14:10:10|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|5
1611151820000|2021-01-20 14:10:20|2157.4|2157.1|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|6
1611151830000|2021-01-20 14:10:30|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|3
1611151840000|2021-01-20 14:10:40|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|8
1611151850000|2021-01-20 14:10:50|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|5
1611151860000|2021-01-20 14:11:00|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|7
1611151880000|2021-01-20 14:11:20|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1611151890000|2021-01-20 14:11:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|6
1611151900000|2021-01-20 14:11:40|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|11
1611151910000|2021-01-20 14:11:50|2158|2157.7|2158.2|2157.9|2158.3|2158|2158|2157.7|16
1611151920000|2021-01-20 14:12:00|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|22
1611151930000|2021-01-20 14:12:10|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.3|2158|32
1611151940000|2021-01-20 14:12:20|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.3|2158|11
1611151950000|2021-01-20 14:12:30|2158.3|2158|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|11
1611151960000|2021-01-20 14:12:40|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.2|2157.9|10
1611151970000|2021-01-20 14:12:50|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|4
1611151990000|2021-01-20 14:13:10|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|15
1611152000000|2021-01-20 14:13:20|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|21
1611152010000|2021-01-20 14:13:30|||||||||1
1611152020000|2021-01-20 14:13:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|7
1611152030000|2021-01-20 14:13:50|2157.8|2157.5|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|25
1611152040000|2021-01-20 14:14:00|2157.9|2157.6|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|8
1611152050000|2021-01-20 14:14:10|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2
1611152060000|2021-01-20 14:14:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|3
1611152070000|2021-01-20 14:14:30|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|25
1611152080000|2021-01-20 14:14:40|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|3
1611152090000|2021-01-20 14:14:50|2157.7|2157.4|2158|2157.7|2158|2157.7|2157.7|2157.4|19
1611152100000|2021-01-20 14:15:00|2157.9|2157.6|2158.2|2157.9|2158.2|2157.9|2157.9|2157.6|16
1611152110000|2021-01-20 14:15:10|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158|2157.7|17
1611152120000|2021-01-20 14:15:20|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|4
1611152130000|2021-01-20 14:15:30|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|4
1611152140000|2021-01-20 14:15:40|2158|2157.7|2158|2157.7|2158.1|2157.8|2157.9|2157.6|21
1611152150000|2021-01-20 14:15:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|6
1611152160000|2021-01-20 14:16:00|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|32
1611152180000|2021-01-20 14:16:20|2158|2157.7|2158.3|2158|2158.3|2158|2158|2157.7|16
1611152190000|2021-01-20 14:16:30|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|2
1611152200000|2021-01-20 14:16:40|2158.4|2158.1|2158.5|2158.2|2158.6|2158.3|2158.4|2158.1|6
1611152210000|2021-01-20 14:16:50|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|7
1611152220000|2021-01-20 14:17:00|||||||||8
1611152230000|2021-01-20 14:17:10|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|11
1611152240000|2021-01-20 14:17:20|||||||||1
1611152250000|2021-01-20 14:17:30|2158.5|2158.2|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|9
1611152260000|2021-01-20 14:17:40|2158.3|2158|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|28
1611152270000|2021-01-20 14:17:50|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|7
1611152280000|2021-01-20 14:18:00|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|3
1611152290000|2021-01-20 14:18:10|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|67
1611152300000|2021-01-20 14:18:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|6
1611152310000|2021-01-20 14:18:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2
1611152320000|2021-01-20 14:18:40|||||||||2
1611152330000|2021-01-20 14:18:50|2158.4|2158.1|2158.5|2158.2|2158.7|2158.4|2158.4|2158.1|20
1611152340000|2021-01-20 14:19:00|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|9
1611152350000|2021-01-20 14:19:10|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|9
1611152360000|2021-01-20 14:19:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|8
1611152370000|2021-01-20 14:19:30|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|6
1611152380000|2021-01-20 14:19:40|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|5
1611152400000|2021-01-20 14:20:00|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|21
1611152410000|2021-01-20 14:20:10|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.6|2158.3|35
1611152420000|2021-01-20 14:20:20|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|6
1611152430000|2021-01-20 14:20:30|2158.8|2158.5|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|27
1611152440000|2021-01-20 14:20:40|2158.8|2158.5|2158.7|2158.4|2158.8|2158.5|2158.7|2158.4|26
1611152450000|2021-01-20 14:20:50|2158.8|2158.5|2159.3|2159|2159.4|2159.1|2158.8|2158.5|237
1611152460000|2021-01-20 14:21:00|2159.2|2158.9|2159.3|2159|2159.4|2159.1|2159.2|2158.9|26
1611152470000|2021-01-20 14:21:10|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2159.1|2158.8|19
1611152480000|2021-01-20 14:21:20|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159.2|2158.9|12
1611152490000|2021-01-20 14:21:30|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|6
1611152500000|2021-01-20 14:21:40|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|5
1611152510000|2021-01-20 14:21:50|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159|2158.7|13
1611152520000|2021-01-20 14:22:00|2159.1|2158.8|2159.2|2158.9|2159.4|2159.1|2159|2158.7|39
1611152530000|2021-01-20 14:22:10|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|6
1611152540000|2021-01-20 14:22:20|2159.2|2158.9|2159.5|2159.2|2159.5|2159.2|2159.2|2158.9|20
1611152550000|2021-01-20 14:22:30|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|12
1611152560000|2021-01-20 14:22:40|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1611152570000|2021-01-20 14:22:50|2159.4|2159.1|2159.3|2159|2159.5|2159.2|2159.3|2159|22
1611152580000|2021-01-20 14:23:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.3|2159|10
1611152590000|2021-01-20 14:23:10|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|2
1611152600000|2021-01-20 14:23:20|||||||||1
1611152610000|2021-01-20 14:23:30|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|3
1611152620000|2021-01-20 14:23:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|3
1611152630000|2021-01-20 14:23:50|2159.4|2159.1|2159.7|2159.4|2159.7|2159.4|2159.4|2159.1|26
1611152640000|2021-01-20 14:24:00|2159.6|2159.3|2159.8|2159.5|2159.9|2159.6|2159.5|2159.2|26
1611152650000|2021-01-20 14:24:10|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|9
1611152660000|2021-01-20 14:24:20|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|9
1611152670000|2021-01-20 14:24:30|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|5
1611152680000|2021-01-20 14:24:40|2160.1|2159.8|2159.9|2159.6|2160.2|2159.9|2159.9|2159.6|23
1611152690000|2021-01-20 14:24:50|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|5
1611152700000|2021-01-20 14:25:00|2160|2159.7|2160.5|2160.2|2160.5|2160.2|2160|2159.7|42
1611152710000|2021-01-20 14:25:10|2160.6|2160.3|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|23
1611152720000|2021-01-20 14:25:20|2160.7|2160.4|2161.2|2160.9|2161.2|2160.9|2160.7|2160.4|34
1611152730000|2021-01-20 14:25:30|2161.1|2160.8|2161.3|2161|2161.4|2161.1|2161.1|2160.8|54
1611152740000|2021-01-20 14:25:40|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|10
1611152750000|2021-01-20 14:25:50|2161.5|2161.2|2161.6|2161.3|2161.7|2161.4|2161.4|2161.1|107
1611152760000|2021-01-20 14:26:00|2161.5|2161.2|2161.5|2161.2|2161.7|2161.4|2161.4|2161.1|12
1611152770000|2021-01-20 14:26:10|2161.6|2161.3|2161.2|2160.9|2161.7|2161.4|2161.2|2160.9|62
1611152780000|2021-01-20 14:26:20|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|36
1611152790000|2021-01-20 14:26:30|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.3|2161|17
1611152800000|2021-01-20 14:26:40|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.7|2161.4|277
1611152810000|2021-01-20 14:26:50|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|9
1611152820000|2021-01-20 14:27:00|2162.1|2161.8|2162.3|2162|2162.3|2162|2162.1|2161.8|45
1611152830000|2021-01-20 14:27:10|2162.2|2161.9|2162.1|2161.8|2162.3|2162|2162.1|2161.8|20
1611152840000|2021-01-20 14:27:20|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2161.9|2161.6|17
1611152850000|2021-01-20 14:27:30|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|5
1611152860000|2021-01-20 14:27:40|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|42
1611152870000|2021-01-20 14:27:50|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|25
1611152880000|2021-01-20 14:28:00|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|22
1611152890000|2021-01-20 14:28:10|2161.6|2161.3|2161.8|2161.5|2161.9|2161.6|2161.5|2161.2|28
1611152900000|2021-01-20 14:28:20|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|19
1611152910000|2021-01-20 14:28:30|2161.7|2161.4|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|5
1611152920000|2021-01-20 14:28:40|2161.6|2161.3|2161.9|2161.6|2161.9|2161.6|2161.6|2161.3|9
1611152930000|2021-01-20 14:28:50|2161.8|2161.5|2161.2|2160.9|2161.8|2161.5|2161.2|2160.9|42
1611152940000|2021-01-20 14:29:00|2161|2160.7|2160.9|2160.6|2161.2|2160.9|2160.8|2160.5|17
1611152950000|2021-01-20 14:29:10|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|4
1611152960000|2021-01-20 14:29:20|2160.9|2160.6|2160.2|2159.9|2160.9|2160.6|2160.2|2159.9|15
1611152970000|2021-01-20 14:29:30|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|7
1611152980000|2021-01-20 14:29:40|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|34
1611152990000|2021-01-20 14:29:50|2160.6|2160.3|2160|2159.7|2160.6|2160.3|2159.9|2159.6|40
1611153000000|2021-01-20 14:30:00|2159.4|2159.1|2160.1|2159.8|2160.1|2159.8|2158|2157.7|889
1611153010000|2021-01-20 14:30:10|2160.3|2160|2160|2159.7|2161.5|2161.2|2159.6|2159.3|399
1611153020000|2021-01-20 14:30:20|2160.3|2160|2161.1|2160.8|2161.1|2160.8|2159.5|2159.2|234
1611153030000|2021-01-20 14:30:30|2160.9|2160.6|2160.7|2160.4|2161.2|2160.9|2159.7|2159.4|232
1611153040000|2021-01-20 14:30:40|2160.9|2160.6|2161.9|2161.6|2162.1|2161.8|2160.8|2160.5|182
1611153050000|2021-01-20 14:30:50|2161.8|2161.5|2163.4|2163.1|2163.4|2163.1|2161.7|2161.4|239
1611153060000|2021-01-20 14:31:00|2163.2|2162.9|2163.7|2163.4|2164.3|2164|2163.2|2162.9|205
1611153070000|2021-01-20 14:31:10|2163.8|2163.5|2163.7|2163.4|2164.3|2164|2163.3|2163|311
1611153080000|2021-01-20 14:31:20|2163.5|2163.2|2164.5|2164.2|2164.5|2164.2|2163.5|2163.2|87
1611153090000|2021-01-20 14:31:30|2164.6|2164.3|2163.2|2162.9|2164.7|2164.4|2162.5|2162.2|199
1611153100000|2021-01-20 14:31:40|2163.1|2162.8|2162.6|2162.3|2163.4|2163.1|2161.8|2161.5|164
1611153110000|2021-01-20 14:31:50|2162.5|2162.2|2162.3|2162|2162.8|2162.5|2162.3|2162|87
1611153120000|2021-01-20 14:32:00|2161.8|2161.5|2161|2160.7|2162.3|2162|2160.5|2160.2|181
1611153130000|2021-01-20 14:32:10|2161.2|2160.9|2160.4|2160.1|2161.2|2160.9|2160.4|2160.1|79
1611153140000|2021-01-20 14:32:20|2160.5|2160.2|2160.1|2159.8|2160.5|2160.2|2159.6|2159.3|124
1611153150000|2021-01-20 14:32:30|2160.2|2159.9|2160|2159.7|2160.9|2160.6|2159.9|2159.6|98
1611153160000|2021-01-20 14:32:40|2159.4|2159.1|2159.6|2159.3|2159.6|2159.3|2159.1|2158.8|88
1611153170000|2021-01-20 14:32:50|2159.4|2159.1|2161|2160.7|2161.7|2161.4|2159.4|2159.1|114
1611153180000|2021-01-20 14:33:00|2160.9|2160.6|2162.2|2161.9|2162.2|2161.9|2160.9|2160.6|94
1611153190000|2021-01-20 14:33:10|2162.3|2162|2163.1|2162.8|2163.4|2163.1|2162.3|2162|99
1611153200000|2021-01-20 14:33:20|2163.3|2163|2163.5|2163.2|2163.9|2163.6|2163|2162.7|110
1611153210000|2021-01-20 14:33:30|2163.6|2163.3|2164|2163.7|2164.3|2164|2163.6|2163.3|45
1611153220000|2021-01-20 14:33:40|2164.1|2163.8|2163.3|2163|2164.1|2163.8|2163.3|2163|48
1611153230000|2021-01-20 14:33:50|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2162.3|2162|76
1611153240000|2021-01-20 14:34:00|2162.8|2162.5|2163.7|2163.4|2163.9|2163.6|2162.8|2162.5|204
1611153250000|2021-01-20 14:34:10|2163.8|2163.5|2163.5|2163.2|2164.4|2164.1|2163.4|2163.1|93
1611153260000|2021-01-20 14:34:20|2163.2|2162.9|2163.5|2163.2|2163.7|2163.4|2162.7|2162.4|53
1611153270000|2021-01-20 14:34:30|2163.3|2163|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|44
1611153280000|2021-01-20 14:34:40|2163.4|2163.1|2163.5|2163.2|2163.7|2163.4|2163.4|2163.1|29
1611153290000|2021-01-20 14:34:50|2163.9|2163.6|2163.6|2163.3|2163.9|2163.6|2162.9|2162.6|391
1611153300000|2021-01-20 14:35:00|2163.7|2163.4|2164.3|2164|2164.9|2164.6|2163.3|2163|352
1611153310000|2021-01-20 14:35:10|2164.7|2164.4|2165.3|2165|2165.9|2165.6|2164.7|2164.4|272
1611153320000|2021-01-20 14:35:20|2165.9|2165.6|2165.7|2165.4|2166.1|2165.8|2165.3|2165|65
1611153330000|2021-01-20 14:35:30|2165.9|2165.6|2165.3|2165|2166.2|2165.9|2165.2|2164.9|64
1611153340000|2021-01-20 14:35:40|2165.4|2165.1|2166.9|2166.6|2167.1|2166.8|2165.4|2165.1|204
1611153350000|2021-01-20 14:35:50|2167.4|2167.1|2167.2|2166.9|2167.4|2167.1|2166.3|2166|307
1611153360000|2021-01-20 14:36:00|2167.1|2166.8|2165.9|2165.6|2167.4|2167.1|2165.9|2165.6|483
1611153370000|2021-01-20 14:36:10|2166.2|2165.9|2166.3|2166|2166.7|2166.4|2165.9|2165.6|394
1611153380000|2021-01-20 14:36:20|2166.4|2166.1|2166.4|2166.1|2166.7|2166.4|2165.9|2165.6|336
1611153390000|2021-01-20 14:36:30|2166.6|2166.3|2167.2|2166.9|2167.2|2166.9|2165.6|2165.3|285
1611153400000|2021-01-20 14:36:40|2167.3|2167|2166.6|2166.3|2167.7|2167.4|2166.5|2166.2|477
1611153410000|2021-01-20 14:36:50|2166.7|2166.4|2166.7|2166.4|2167.3|2167|2166.7|2166.4|102
1611153420000|2021-01-20 14:37:00|2166.8|2166.5|2166.4|2166.1|2167.1|2166.8|2165.3|2165|466
1611153430000|2021-01-20 14:37:10|2166.7|2166.4|2167.5|2167.2|2167.5|2167.2|2166.4|2166.1|239
1611153440000|2021-01-20 14:37:20|2167.4|2167.1|2167.7|2167.4|2167.7|2167.4|2166.6|2166.3|63
1611153450000|2021-01-20 14:37:30|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.2|2166.9|22
1611153460000|2021-01-20 14:37:40|2167.6|2167.3|2165.9|2165.6|2167.6|2167.3|2165.7|2165.4|60
1611153470000|2021-01-20 14:37:50|2165.6|2165.3|2164.1|2163.8|2165.7|2165.4|2164|2163.7|99
1611153480000|2021-01-20 14:38:00|2164.2|2163.9|2165.2|2164.9|2165.3|2165|2164.1|2163.8|111
1611153490000|2021-01-20 14:38:10|2165.1|2164.8|2166|2165.7|2166.2|2165.9|2164.8|2164.5|106
1611153500000|2021-01-20 14:38:20|2165.9|2165.6|2165.2|2164.9|2165.9|2165.6|2164.8|2164.5|50
1611153510000|2021-01-20 14:38:30|2164.9|2164.6|2165|2164.7|2165.1|2164.8|2164.5|2164.2|46
1611153520000|2021-01-20 14:38:40|2165.2|2164.9|2163.4|2163.1|2165.3|2165|2163.4|2163.1|249
1611153530000|2021-01-20 14:38:50|2163.5|2163.2|2164.3|2164|2164.3|2164|2163.3|2163|87
1611153540000|2021-01-20 14:39:00|2164.4|2164.1|2164.6|2164.3|2164.9|2164.6|2163.7|2163.4|114
1611153550000|2021-01-20 14:39:10|2164.3|2164|2164.5|2164.2|2164.8|2164.5|2164.2|2163.9|37
1611153560000|2021-01-20 14:39:20|2164.2|2163.9|2163.9|2163.6|2164.2|2163.9|2163.9|2163.6|54
1611153570000|2021-01-20 14:39:30|2164.3|2164|2163.6|2163.3|2164.4|2164.1|2163.5|2163.2|43
1611153580000|2021-01-20 14:39:40|2163.8|2163.5|2163.8|2163.5|2164.3|2164|2163.5|2163.2|71
1611153590000|2021-01-20 14:39:50|2164|2163.7|2164.3|2164|2164.5|2164.2|2163.7|2163.4|66
1611153600000|2021-01-20 14:40:00|2164.2|2163.9|2164.7|2164.4|2165.6|2165.3|2164.2|2163.9|137
1611153610000|2021-01-20 14:40:10|2164.9|2164.6|2165.4|2165.1|2165.7|2165.4|2164.9|2164.6|57
1611153620000|2021-01-20 14:40:20|2165.3|2165|2164.8|2164.5|2165.9|2165.6|2164.6|2164.3|93
1611153630000|2021-01-20 14:40:30|2165|2164.7|2164.7|2164.4|2165|2164.7|2164.5|2164.2|54
1611153640000|2021-01-20 14:40:40|2164.4|2164.1|2163.6|2163.3|2164.5|2164.2|2163.6|2163.3|49
1611153650000|2021-01-20 14:40:50|2163.2|2162.9|2162.8|2162.5|2163.8|2163.5|2162.7|2162.4|168
1611153660000|2021-01-20 14:41:00|2162.7|2162.4|2164.1|2163.8|2164.2|2163.9|2162.7|2162.4|92
1611153670000|2021-01-20 14:41:10|2164|2163.7|2162.9|2162.6|2164|2163.7|2162.9|2162.6|75
1611153680000|2021-01-20 14:41:20|2162.7|2162.4|2163.4|2163.1|2164|2163.7|2162.7|2162.4|77
1611153690000|2021-01-20 14:41:30|2163.3|2163|2163.9|2163.6|2164|2163.7|2163|2162.7|27
1611153700000|2021-01-20 14:41:40|2164.1|2163.8|2164.9|2164.6|2164.9|2164.6|2163.9|2163.6|50
1611153710000|2021-01-20 14:41:50|2164.8|2164.5|2164.7|2164.4|2164.9|2164.6|2164.5|2164.2|37
1611153720000|2021-01-20 14:42:00|2164.6|2164.3|2165.5|2165.2|2165.7|2165.4|2164.6|2164.3|98
1611153730000|2021-01-20 14:42:10|2165.3|2165|2164.7|2164.4|2165.4|2165.1|2164.6|2164.3|111
1611153740000|2021-01-20 14:42:20|2164.8|2164.5|2164.3|2164|2164.8|2164.5|2164.2|2163.9|45
1611153750000|2021-01-20 14:42:30|2164.4|2164.1|2164.1|2163.8|2164.5|2164.2|2163.8|2163.5|37
1611153760000|2021-01-20 14:42:40|2164|2163.7|2164.7|2164.4|2164.8|2164.5|2164|2163.7|23
1611153770000|2021-01-20 14:42:50|2164.2|2163.9|2163.6|2163.3|2164.2|2163.9|2163.6|2163.3|8
1611153780000|2021-01-20 14:43:00|2163.8|2163.5|2163.9|2163.6|2164.4|2164.1|2163.8|2163.5|55
1611153790000|2021-01-20 14:43:10|2164|2163.7|2164.6|2164.3|2164.8|2164.5|2164|2163.7|17
1611153800000|2021-01-20 14:43:20|2164.4|2164.1|2163.6|2163.3|2164.4|2164.1|2163.6|2163.3|46
1611153810000|2021-01-20 14:43:30|2163.7|2163.4|2163.6|2163.3|2164.1|2163.8|2163.3|2163|72
1611153820000|2021-01-20 14:43:40|2163.5|2163.2|2163.8|2163.5|2163.9|2163.6|2163.4|2163.1|56
1611153830000|2021-01-20 14:43:50|2163.9|2163.6|2163.7|2163.4|2164.4|2164.1|2163.5|2163.2|57
1611153840000|2021-01-20 14:44:00|2163.6|2163.3|2163.2|2162.9|2163.9|2163.6|2163.2|2162.9|57
1611153850000|2021-01-20 14:44:10|2163.3|2163|2162.8|2162.5|2163.4|2163.1|2162.7|2162.4|56
1611153860000|2021-01-20 14:44:20|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.2|2161.9|34
1611153870000|2021-01-20 14:44:30|2162.9|2162.6|2162.8|2162.5|2163|2162.7|2162.6|2162.3|35
1611153880000|2021-01-20 14:44:40|2162.6|2162.3|2163|2162.7|2163|2162.7|2162.5|2162.2|36
1611153890000|2021-01-20 14:44:50|2163.1|2162.8|2163.4|2163.1|2163.8|2163.5|2163|2162.7|53
1611153900000|2021-01-20 14:45:00|2163.6|2163.3|2163.9|2163.6|2164.4|2164.1|2163.6|2163.3|79
1611153910000|2021-01-20 14:45:10|2163.7|2163.4|2163.4|2163.1|2163.9|2163.6|2163|2162.7|61
1611153920000|2021-01-20 14:45:20|2163.2|2162.9|2163.1|2162.8|2163.3|2163|2162.7|2162.4|35
1611153930000|2021-01-20 14:45:30|2162.8|2162.5|2163|2162.7|2163.1|2162.8|2162.4|2162.1|64
1611153940000|2021-01-20 14:45:40|2162.9|2162.6|2161.8|2161.5|2162.9|2162.6|2161.7|2161.4|83
1611153950000|2021-01-20 14:45:50|2161.9|2161.6|2161.4|2161.1|2162.1|2161.8|2161.4|2161.1|66
1611153960000|2021-01-20 14:46:00|2161.7|2161.4|2161|2160.7|2161.7|2161.4|2161|2160.7|100
1611153970000|2021-01-20 14:46:10|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2160.8|2160.5|46
1611153980000|2021-01-20 14:46:20|2161|2160.7|2162|2161.7|2162.1|2161.8|2161|2160.7|87
1611153990000|2021-01-20 14:46:30|2161.9|2161.6|2161.2|2160.9|2162.1|2161.8|2161|2160.7|106
1611154000000|2021-01-20 14:46:40|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2160.7|2160.4|41
1611154010000|2021-01-20 14:46:50|2161.1|2160.8|2160.7|2160.4|2161.1|2160.8|2160.4|2160.1|108
1611154020000|2021-01-20 14:47:00|2160.6|2160.3|2161.6|2161.3|2161.9|2161.6|2160.6|2160.3|138
1611154030000|2021-01-20 14:47:10|2161.4|2161.1|2161.2|2160.9|2161.7|2161.4|2161.2|2160.9|55
1611154040000|2021-01-20 14:47:20|2161.4|2161.1|2162.4|2162.1|2162.5|2162.2|2161.4|2161.1|43
1611154050000|2021-01-20 14:47:30|2162.7|2162.4|2162.3|2162|2162.7|2162.4|2162.3|2162|28
1611154060000|2021-01-20 14:47:40|2162.4|2162.1|2162.9|2162.6|2162.9|2162.6|2162.3|2162|55
1611154070000|2021-01-20 14:47:50|2162.4|2162.1|2161.3|2161|2162.5|2162.2|2161.3|2161|125
1611154080000|2021-01-20 14:48:00|2161.7|2161.4|2161.4|2161.1|2162.5|2162.2|2161.4|2161.1|143
1611154090000|2021-01-20 14:48:10|2161.5|2161.2|2163|2162.7|2163|2162.7|2161.5|2161.2|67
1611154100000|2021-01-20 14:48:20|2162.8|2162.5|2163.7|2163.4|2164|2163.7|2162.8|2162.5|63
1611154110000|2021-01-20 14:48:30|2163.6|2163.3|2163.4|2163.1|2163.8|2163.5|2163|2162.7|94
1611154120000|2021-01-20 14:48:40|2163.6|2163.3|2163.6|2163.3|2163.8|2163.5|2163.4|2163.1|61
1611154130000|2021-01-20 14:48:50|2163.7|2163.4|2164.2|2163.9|2164.6|2164.3|2163.6|2163.3|51
1611154140000|2021-01-20 14:49:00|2164.4|2164.1|2164.8|2164.5|2164.9|2164.6|2164.2|2163.9|104
1611154150000|2021-01-20 14:49:10|2164.9|2164.6|2166.1|2165.8|2166.2|2165.9|2164.8|2164.5|108
1611154160000|2021-01-20 14:49:20|2165.9|2165.6|2165.6|2165.3|2165.9|2165.6|2165.5|2165.2|43
1611154170000|2021-01-20 14:49:30|2165.8|2165.5|2165.1|2164.8|2165.9|2165.6|2165|2164.7|49
1611154180000|2021-01-20 14:49:40|2165.2|2164.9|2165.6|2165.3|2165.8|2165.5|2165.2|2164.9|41
1611154190000|2021-01-20 14:49:50|2165.7|2165.4|2165.9|2165.6|2166.2|2165.9|2165.5|2165.2|49
1611154200000|2021-01-20 14:50:00|2166.2|2165.9|2166.1|2165.8|2166.4|2166.1|2166|2165.7|89
1611154210000|2021-01-20 14:50:10|2166|2165.7|2166.5|2166.2|2166.5|2166.2|2165.9|2165.6|58
1611154220000|2021-01-20 14:50:20|2166.4|2166.1|2165.6|2165.3|2166.4|2166.1|2165.5|2165.2|38
1611154230000|2021-01-20 14:50:30|2165.3|2165|2165.8|2165.5|2165.8|2165.5|2165.3|2165|46
1611154240000|2021-01-20 14:50:40|2166|2165.7|2165.9|2165.6|2166.2|2165.9|2165.6|2165.3|44
1611154250000|2021-01-20 14:50:50|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|51
1611154260000|2021-01-20 14:51:00|2165.1|2164.8|2164.2|2163.9|2165.1|2164.8|2164.1|2163.8|79
1611154270000|2021-01-20 14:51:10|2164.5|2164.2|2163.7|2163.4|2164.5|2164.2|2163.7|2163.4|34
1611154280000|2021-01-20 14:51:20|2163.6|2163.3|2163.8|2163.5|2163.9|2163.6|2163.6|2163.3|59
1611154290000|2021-01-20 14:51:30|2163.7|2163.4|2163.7|2163.4|2164.2|2163.9|2163.7|2163.4|82
1611154300000|2021-01-20 14:51:40|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2162.7|2162.4|134
1611154310000|2021-01-20 14:51:50|2163.3|2163|2163.5|2163.2|2163.7|2163.4|2163.3|2163|76
1611154320000|2021-01-20 14:52:00|2163.8|2163.5|2163.4|2163.1|2163.8|2163.5|2163.4|2163.1|87
1611154330000|2021-01-20 14:52:10|2163.3|2163|2163.5|2163.2|2163.7|2163.4|2163.3|2163|40
1611154340000|2021-01-20 14:52:20|2163.3|2163|2162.3|2162|2163.3|2163|2162.1|2161.8|71
1611154350000|2021-01-20 14:52:30|2162.2|2161.9|2161.1|2160.8|2162.4|2162.1|2161|2160.7|61
1611154360000|2021-01-20 14:52:40|2160.7|2160.4|2161|2160.7|2161.4|2161.1|2160.7|2160.4|57
1611154370000|2021-01-20 14:52:50|2161.3|2161|2161.5|2161.2|2162.1|2161.8|2161.2|2160.9|76
1611154380000|2021-01-20 14:53:00|2161.3|2161|2161.6|2161.3|2161.9|2161.6|2161.2|2160.9|41
1611154390000|2021-01-20 14:53:10|2161.7|2161.4|2161.9|2161.6|2162|2161.7|2161.5|2161.2|41
1611154400000|2021-01-20 14:53:20|2162.1|2161.8|2162.5|2162.2|2162.6|2162.3|2162|2161.7|91
1611154410000|2021-01-20 14:53:30|2162.6|2162.3|2162.4|2162.1|2163|2162.7|2162.4|2162.1|48
1611154420000|2021-01-20 14:53:40|2162.6|2162.3|2162.6|2162.3|2162.7|2162.4|2162.4|2162.1|47
1611154430000|2021-01-20 14:53:50|2162.5|2162.2|2162.7|2162.4|2162.9|2162.6|2162.4|2162.1|17
1611154440000|2021-01-20 14:54:00|2163.1|2162.8|2164.2|2163.9|2164.2|2163.9|2163.1|2162.8|77
1611154450000|2021-01-20 14:54:10|2164.1|2163.8|2164.4|2164.1|2164.8|2164.5|2163.9|2163.6|81
1611154460000|2021-01-20 14:54:20|2164.3|2164|2164.4|2164.1|2164.7|2164.4|2163.9|2163.6|66
1611154470000|2021-01-20 14:54:30|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.2|2163.9|61
1611154480000|2021-01-20 14:54:40|2164.2|2163.9|2163.8|2163.5|2164.4|2164.1|2163.6|2163.3|27
1611154490000|2021-01-20 14:54:50|2164|2163.7|2164|2163.7|2164.2|2163.9|2163.8|2163.5|38
1611154500000|2021-01-20 14:55:00|2163.8|2163.5|2164.1|2163.8|2165.1|2164.8|2163.6|2163.3|120
1611154510000|2021-01-20 14:55:10|2164|2163.7|2162.8|2162.5|2164.2|2163.9|2162.5|2162.2|81
1611154520000|2021-01-20 14:55:20|2162.7|2162.4|2162.5|2162.2|2163|2162.7|2162.2|2161.9|80
1611154530000|2021-01-20 14:55:30|2162.6|2162.3|2163.9|2163.6|2163.9|2163.6|2162.6|2162.3|52
1611154540000|2021-01-20 14:55:40|2164|2163.7|2163.8|2163.5|2164.6|2164.3|2163.8|2163.5|49
1611154550000|2021-01-20 14:55:50|2163.6|2163.3|2164.5|2164.2|2164.5|2164.2|2163.6|2163.3|27
1611154560000|2021-01-20 14:56:00|2164.9|2164.6|2165.4|2165.1|2165.8|2165.5|2164.7|2164.4|117
1611154570000|2021-01-20 14:56:10|2165.7|2165.4|2166|2165.7|2166.3|2166|2165.6|2165.3|69
1611154580000|2021-01-20 14:56:20|2165.9|2165.6|2166.2|2165.9|2166.3|2166|2165.8|2165.5|74
1611154590000|2021-01-20 14:56:30|2165.9|2165.6|2165.5|2165.2|2165.9|2165.6|2165.5|2165.2|62
1611154600000|2021-01-20 14:56:40|2165.3|2165|2165.8|2165.5|2166|2165.7|2165.3|2165|73
1611154610000|2021-01-20 14:56:50|2166|2165.7|2166|2165.7|2166.5|2166.2|2166|2165.7|44
1611154620000|2021-01-20 14:57:00|2166.2|2165.9|2165.5|2165.2|2166.2|2165.9|2165.5|2165.2|30
1611154630000|2021-01-20 14:57:10|2165.6|2165.3|2165.1|2164.8|2165.6|2165.3|2164.7|2164.4|39
1611154640000|2021-01-20 14:57:20|2165|2164.7|2165.5|2165.2|2165.7|2165.4|2165|2164.7|23
1611154650000|2021-01-20 14:57:30|2165.6|2165.3|2165.9|2165.6|2166|2165.7|2165.5|2165.2|19
1611154660000|2021-01-20 14:57:40|2165.8|2165.5|2165.7|2165.4|2165.9|2165.6|2165.5|2165.2|31
1611154670000|2021-01-20 14:57:50|2165.6|2165.3|2165.9|2165.6|2165.9|2165.6|2165.6|2165.3|17
1611154680000|2021-01-20 14:58:00|2166.3|2166|2166.1|2165.8|2166.5|2166.2|2165.9|2165.6|44
1611154690000|2021-01-20 14:58:10|2166|2165.7|2166.2|2165.9|2166.4|2166.1|2166|2165.7|50
1611154700000|2021-01-20 14:58:20|2166.1|2165.8|2166|2165.7|2166.2|2165.9|2166|2165.7|14
1611154710000|2021-01-20 14:58:30|2166.3|2166|2166.3|2166|2166.4|2166.1|2166.2|2165.9|55
1611154720000|2021-01-20 14:58:40|2166.2|2165.9|2166.7|2166.4|2166.7|2166.4|2166.1|2165.8|38
1611154730000|2021-01-20 14:58:50|2166.8|2166.5|2166.8|2166.5|2167|2166.7|2166.5|2166.2|74
1611154740000|2021-01-20 14:59:00|2166.6|2166.3|2166.5|2166.2|2166.8|2166.5|2166.1|2165.8|44
1611154750000|2021-01-20 14:59:10|2166.3|2166|2166.2|2165.9|2166.3|2166|2165.9|2165.6|27
1611154760000|2021-01-20 14:59:20|2166.3|2166|2166.8|2166.5|2166.9|2166.6|2166.3|2166|17
1611154770000|2021-01-20 14:59:30|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.5|2166.2|8
1611154780000|2021-01-20 14:59:40|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|10
1611154790000|2021-01-20 14:59:50|2166.7|2166.4|2167|2166.7|2167.1|2166.8|2166.7|2166.4|35
1611154800000|2021-01-20 15:00:00|2167.2|2166.9|2165.9|2165.6|2167.7|2167.4|2165.9|2165.6|123
1611154810000|2021-01-20 15:00:10|2166.1|2165.8|2166.4|2166.1|2166.4|2166.1|2165.9|2165.6|23
1611154820000|2021-01-20 15:00:20|2166.5|2166.2|2167.2|2166.9|2167.2|2166.9|2166.5|2166.2|8
1611154830000|2021-01-20 15:00:30|2167.4|2167.1|2166.5|2166.2|2167.4|2167.1|2166.3|2166|111
1611154840000|2021-01-20 15:00:40|2166.4|2166.1|2166.8|2166.5|2166.8|2166.5|2166.1|2165.8|27
1611154850000|2021-01-20 15:00:50|2166.9|2166.6|2166.7|2166.4|2166.9|2166.6|2166.4|2166.1|78
1611154860000|2021-01-20 15:01:00|2166.8|2166.5|2166.2|2165.9|2166.8|2166.5|2166.2|2165.9|80
1611154870000|2021-01-20 15:01:10|2166.5|2166.2|2166.4|2166.1|2166.6|2166.3|2166.1|2165.8|15
1611154880000|2021-01-20 15:01:20|2166.3|2166|2166.5|2166.2|2166.7|2166.4|2166.1|2165.8|23
1611154890000|2021-01-20 15:01:30|2166.6|2166.3|2166.1|2165.8|2166.8|2166.5|2165.8|2165.5|81
1611154900000|2021-01-20 15:01:40|2166.3|2166|2166.1|2165.8|2166.7|2166.4|2166|2165.7|57
1611154910000|2021-01-20 15:01:50|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2165.9|2165.6|17
1611154920000|2021-01-20 15:02:00|2166.2|2165.9|2166.4|2166.1|2166.4|2166.1|2165.9|2165.6|47
1611154930000|2021-01-20 15:02:10|2166.8|2166.5|2167.1|2166.8|2167.1|2166.8|2166.7|2166.4|37
1611154940000|2021-01-20 15:02:20|2167.2|2166.9|2166.1|2165.8|2167.2|2166.9|2166.1|2165.8|23
1611154950000|2021-01-20 15:02:30|2166.2|2165.9|2166.8|2166.5|2167.4|2167.1|2166.1|2165.8|54
1611154960000|2021-01-20 15:02:40|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2166.8|2166.5|22
1611154970000|2021-01-20 15:02:50|2167.2|2166.9|2167.3|2167|2167.3|2167|2166.9|2166.6|18
1611154980000|2021-01-20 15:03:00|2167.5|2167.2|2167.6|2167.3|2167.7|2167.4|2167.1|2166.8|31
1611154990000|2021-01-20 15:03:10|2167.8|2167.5|2167.8|2167.5|2168.2|2167.9|2167.7|2167.4|61
1611155000000|2021-01-20 15:03:20|2167.6|2167.3|2167.6|2167.3|2167.9|2167.6|2167.5|2167.2|44
1611155010000|2021-01-20 15:03:30|2167.5|2167.2|2166.7|2166.4|2167.6|2167.3|2166.6|2166.3|36
1611155020000|2021-01-20 15:03:40|2166.9|2166.6|2167.2|2166.9|2167.3|2167|2166.7|2166.4|63
1611155030000|2021-01-20 15:03:50|2167.1|2166.8|2167.7|2167.4|2167.7|2167.4|2167.1|2166.8|30
1611155040000|2021-01-20 15:04:00|2168|2167.7|2168.3|2168|2168.3|2168|2167.9|2167.6|53
1611155050000|2021-01-20 15:04:10|2168.2|2167.9|2168.4|2168.1|2168.6|2168.3|2167.9|2167.6|364
1611155060000|2021-01-20 15:04:20|2168.6|2168.3|2168.2|2167.9|2168.7|2168.4|2168.2|2167.9|47
1611155070000|2021-01-20 15:04:30|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2167.8|2167.5|31
1611155080000|2021-01-20 15:04:40|2168.3|2168|2168.9|2168.6|2169.1|2168.8|2168.2|2167.9|45
1611155090000|2021-01-20 15:04:50|2168.7|2168.4|2168.8|2168.5|2169|2168.7|2168.6|2168.3|56
1611155100000|2021-01-20 15:05:00|2168.7|2168.4|2168.9|2168.6|2168.9|2168.6|2168.5|2168.2|117
1611155110000|2021-01-20 15:05:10|2168.7|2168.4|2169.5|2169.2|2169.8|2169.5|2168.7|2168.4|163
1611155120000|2021-01-20 15:05:20|2169.8|2169.5|2169.9|2169.6|2170.1|2169.8|2169.7|2169.4|74
1611155130000|2021-01-20 15:05:30|2169.8|2169.5|2170.1|2169.8|2170.3|2170|2169.7|2169.4|46
1611155140000|2021-01-20 15:05:40|2169.8|2169.5|2170.5|2170.2|2170.5|2170.2|2169.8|2169.5|53
1611155150000|2021-01-20 15:05:50|2170.4|2170.1|2170.4|2170.1|2170.5|2170.2|2169.9|2169.6|64
1611155160000|2021-01-20 15:06:00|2170.5|2170.2|2170.7|2170.4|2171|2170.7|2170.2|2169.9|55
1611155170000|2021-01-20 15:06:10|2170.9|2170.6|2170.8|2170.5|2171.3|2171|2170.5|2170.2|75
1611155180000|2021-01-20 15:06:20|2170.6|2170.3|2170.6|2170.3|2170.8|2170.5|2170.3|2170|49
1611155190000|2021-01-20 15:06:30|2170.4|2170.1|2170.3|2170|2170.7|2170.4|2170.3|2170|40
1611155200000|2021-01-20 15:06:40|2170.2|2169.9|2171|2170.7|2171|2170.7|2170.2|2169.9|27
1611155210000|2021-01-20 15:06:50|2171.1|2170.8|2171.1|2170.8|2171.4|2171.1|2171|2170.7|49
1611155220000|2021-01-20 15:07:00|2171.2|2170.9|2171.5|2171.2|2171.5|2171.2|2171|2170.7|63
1611155230000|2021-01-20 15:07:10|2171.6|2171.3|2172|2171.7|2172.1|2171.8|2171.5|2171.2|106
1611155240000|2021-01-20 15:07:20|2171.9|2171.6|2172.3|2172|2172.4|2172.1|2171.7|2171.4|102
1611155250000|2021-01-20 15:07:30|2172.1|2171.8|2171.8|2171.5|2172.3|2172|2171.7|2171.4|82
1611155260000|2021-01-20 15:07:40|2171.9|2171.6|2172.3|2172|2172.3|2172|2171.8|2171.5|38
1611155270000|2021-01-20 15:07:50|2172.4|2172.1|2172.8|2172.5|2172.9|2172.6|2172.4|2172.1|91
1611155280000|2021-01-20 15:08:00|2172.7|2172.4|2172.5|2172.2|2172.7|2172.4|2172.1|2171.8|89
1611155290000|2021-01-20 15:08:10|2172.6|2172.3|2172.7|2172.4|2172.8|2172.5|2172.2|2171.9|80
1611155300000|2021-01-20 15:08:20|2172.6|2172.3|2172.8|2172.5|2172.8|2172.5|2172.3|2172|104
1611155310000|2021-01-20 15:08:30|2173|2172.7|2172.9|2172.6|2173|2172.7|2172.5|2172.2|90
1611155320000|2021-01-20 15:08:40|2172.8|2172.5|2172.4|2172.1|2172.8|2172.5|2172.2|2171.9|59
1611155330000|2021-01-20 15:08:50|2172.5|2172.2|2172.9|2172.6|2172.9|2172.6|2172.1|2171.8|52
1611155340000|2021-01-20 15:09:00|2173|2172.7|2173.1|2172.8|2173.3|2173|2173|2172.7|47
1611155350000|2021-01-20 15:09:10|2172.9|2172.6|2173.2|2172.9|2173.2|2172.9|2172.8|2172.5|68
1611155360000|2021-01-20 15:09:20|2173.3|2173|2173|2172.7|2173.3|2173|2172.8|2172.5|40
1611155370000|2021-01-20 15:09:30|2172.9|2172.6|2173.6|2173.3|2173.6|2173.3|2172.9|2172.6|63
1611155380000|2021-01-20 15:09:40|2173.7|2173.4|2173.2|2172.9|2173.7|2173.4|2173.1|2172.8|69
1611155390000|2021-01-20 15:09:50|2173|2172.7|2173.4|2173.1|2173.4|2173.1|2173|2172.7|35
1611155400000|2021-01-20 15:10:00|2173.3|2173|2173.8|2173.5|2173.8|2173.5|2173.2|2172.9|54
1611155410000|2021-01-20 15:10:10|2173.9|2173.6|2173.7|2173.4|2174.3|2174|2173.6|2173.3|85
1611155420000|2021-01-20 15:10:20|2173.8|2173.5|2173.7|2173.4|2173.8|2173.5|2173.4|2173.1|93
1611155430000|2021-01-20 15:10:30|2173.8|2173.5|2173.9|2173.6|2174.2|2173.9|2173.7|2173.4|49
1611155440000|2021-01-20 15:10:40|2173.8|2173.5|2174.4|2174.1|2174.4|2174.1|2173.8|2173.5|42
1611155450000|2021-01-20 15:10:50|2174.3|2174|2174.2|2173.9|2174.3|2174|2173.9|2173.6|32
1611155460000|2021-01-20 15:11:00|2174.4|2174.1|2174.5|2174.2|2174.6|2174.3|2174.4|2174.1|50
1611155470000|2021-01-20 15:11:10|2174.7|2174.4|2175.1|2174.8|2175.2|2174.9|2174.6|2174.3|68
1611155480000|2021-01-20 15:11:20|2175.2|2174.9|2175.4|2175.1|2175.4|2175.1|2174.7|2174.4|59
1611155490000|2021-01-20 15:11:30|2175.5|2175.2|2175.8|2175.5|2175.8|2175.5|2175.3|2175|40
1611155500000|2021-01-20 15:11:40|2175.7|2175.4|2176.2|2175.9|2176.4|2176.1|2175.7|2175.4|93
1611155510000|2021-01-20 15:11:50|2176.3|2176|2176.2|2175.9|2176.4|2176.1|2176.1|2175.8|75
1611155520000|2021-01-20 15:12:00|2176.3|2176|2175.4|2175.1|2176.3|2176|2175.3|2175|141
1611155530000|2021-01-20 15:12:10|2175.5|2175.2|2174.4|2174.1|2175.5|2175.2|2174.4|2174.1|95
1611155540000|2021-01-20 15:12:20|2174|2173.7|2173.2|2172.9|2174.2|2173.9|2173|2172.7|320
1611155550000|2021-01-20 15:12:30|2173.3|2173|2173.8|2173.5|2173.8|2173.5|2173.3|2173|70
1611155560000|2021-01-20 15:12:40|2173.9|2173.6|2174.6|2174.3|2174.8|2174.5|2173.8|2173.5|54
1611155570000|2021-01-20 15:12:50|2174.7|2174.4|2174.3|2174|2174.7|2174.4|2173.9|2173.6|81
1611155580000|2021-01-20 15:13:00|2174.5|2174.2|2174.8|2174.5|2175|2174.7|2174.3|2174|53
1611155590000|2021-01-20 15:13:10|2174.7|2174.4|2174|2173.7|2174.7|2174.4|2173.6|2173.3|120
1611155600000|2021-01-20 15:13:20|2173.9|2173.6|2173.8|2173.5|2173.9|2173.6|2173.3|2173|67
1611155610000|2021-01-20 15:13:30|2174|2173.7|2174.2|2173.9|2174.2|2173.9|2173.5|2173.2|78
1611155620000|2021-01-20 15:13:40|2174.3|2174|2173.7|2173.4|2174.3|2174|2173.7|2173.4|17
1611155630000|2021-01-20 15:13:50|2173.6|2173.3|2173.3|2173|2173.7|2173.4|2173.1|2172.8|163
1611155640000|2021-01-20 15:14:00|2173.4|2173.1|2173.8|2173.5|2174.1|2173.8|2173.3|2173|39
1611155650000|2021-01-20 15:14:10|2173.7|2173.4|2173.7|2173.4|2173.9|2173.6|2173.3|2173|94
1611155660000|2021-01-20 15:14:20|2173.6|2173.3|2174|2173.7|2174|2173.7|2173.5|2173.2|17
1611155670000|2021-01-20 15:14:30|2173.9|2173.6|2173.3|2173|2174.4|2174.1|2173.3|2173|77
1611155680000|2021-01-20 15:14:40|2173.2|2172.9|2173.5|2173.2|2173.5|2173.2|2173|2172.7|90
1611155690000|2021-01-20 15:14:50|2173.7|2173.4|2172.4|2172.1|2173.7|2173.4|2172.4|2172.1|195
1611155700000|2021-01-20 15:15:00|2172.2|2171.9|2172.2|2171.9|2172.4|2172.1|2171.4|2171.1|203
1611155710000|2021-01-20 15:15:10|2172|2171.7|2171.5|2171.2|2172.2|2171.9|2171.5|2171.2|63
1611155720000|2021-01-20 15:15:20|2171.7|2171.4|2170.8|2170.5|2171.8|2171.5|2170.5|2170.2|150
1611155730000|2021-01-20 15:15:30|2171|2170.7|2171.5|2171.2|2171.6|2171.3|2170.6|2170.3|76
1611155740000|2021-01-20 15:15:40|2171.4|2171.1|2170.6|2170.3|2171.6|2171.3|2170.5|2170.2|38
1611155750000|2021-01-20 15:15:50|2170.7|2170.4|2170|2169.7|2170.7|2170.4|2170|2169.7|76
1611155760000|2021-01-20 15:16:00|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2169.5|2169.2|97
1611155770000|2021-01-20 15:16:10|2170.3|2170|2170.8|2170.5|2170.8|2170.5|2170.3|2170|87
1611155780000|2021-01-20 15:16:20|2170.9|2170.6|2171.9|2171.6|2172.4|2172.1|2170.9|2170.6|150
1611155790000|2021-01-20 15:16:30|2172|2171.7|2171|2170.7|2172|2171.7|2171|2170.7|59
1611155800000|2021-01-20 15:16:40|2170.9|2170.6|2171|2170.7|2171.6|2171.3|2170.7|2170.4|86
1611155810000|2021-01-20 15:16:50|2171.1|2170.8|2171.3|2171|2171.3|2171|2170.3|2170|86
1611155820000|2021-01-20 15:17:00|2171.1|2170.8|2171|2170.7|2171.2|2170.9|2170.7|2170.4|31
1611155830000|2021-01-20 15:17:10|2170.9|2170.6|2171.9|2171.6|2172.1|2171.8|2170.8|2170.5|65
1611155840000|2021-01-20 15:17:20|2172.1|2171.8|2172.5|2172.2|2172.8|2172.5|2172.1|2171.8|55
1611155850000|2021-01-20 15:17:30|2172.7|2172.4|2173.3|2173|2173.4|2173.1|2172.7|2172.4|52
1611155860000|2021-01-20 15:17:40|2173.2|2172.9|2173.8|2173.5|2173.8|2173.5|2173|2172.7|63
1611155870000|2021-01-20 15:17:50|2173.7|2173.4|2172.9|2172.6|2173.8|2173.5|2172.9|2172.6|75
1611155880000|2021-01-20 15:18:00|2173.3|2173|2173.5|2173.2|2173.6|2173.3|2173|2172.7|125
1611155890000|2021-01-20 15:18:10|2173.6|2173.3|2174.1|2173.8|2174.9|2174.6|2173.6|2173.3|338
1611155900000|2021-01-20 15:18:20|2174.3|2174|2174.2|2173.9|2174.7|2174.4|2174.1|2173.8|189
1611155910000|2021-01-20 15:18:30|2174.3|2174|2173.6|2173.3|2174.5|2174.2|2173.5|2173.2|120
1611155920000|2021-01-20 15:18:40|2173.8|2173.5|2173.9|2173.6|2174.1|2173.8|2173.6|2173.3|115
1611155930000|2021-01-20 15:18:50|2174|2173.7|2174.4|2174.1|2174.7|2174.4|2173.9|2173.6|28
1611155940000|2021-01-20 15:19:00|2174.3|2174|2174.8|2174.5|2175|2174.7|2174.2|2173.9|92
1611155950000|2021-01-20 15:19:10|2174.9|2174.6|2174.8|2174.5|2175.1|2174.8|2174.6|2174.3|52
1611155960000|2021-01-20 15:19:20|2174.7|2174.4|2175|2174.7|2175|2174.7|2174.6|2174.3|71
1611155970000|2021-01-20 15:19:30|2174.8|2174.5|2174.8|2174.5|2175.1|2174.8|2174.4|2174.1|187
1611155980000|2021-01-20 15:19:40|2174.9|2174.6|2174.5|2174.2|2174.9|2174.6|2174.3|2174|36
1611155990000|2021-01-20 15:19:50|2174.2|2173.9|2173.8|2173.5|2174.2|2173.9|2173.2|2172.9|214
1611156000000|2021-01-20 15:20:00|2173.7|2173.4|2174.4|2174.1|2174.4|2174.1|2173.6|2173.3|61
1611156010000|2021-01-20 15:20:10|2174.2|2173.9|2174|2173.7|2174.4|2174.1|2173.7|2173.4|41
1611156020000|2021-01-20 15:20:20|2173.9|2173.6|2173.8|2173.5|2173.9|2173.6|2173.2|2172.9|52
1611156030000|2021-01-20 15:20:30|2173.7|2173.4|2174.5|2174.2|2174.5|2174.2|2173.7|2173.4|59
1611156040000|2021-01-20 15:20:40|2174.4|2174.1|2174.7|2174.4|2174.7|2174.4|2174.3|2174|35
1611156050000|2021-01-20 15:20:50|2174.8|2174.5|2175.5|2175.2|2175.6|2175.3|2174.8|2174.5|96
1611156060000|2021-01-20 15:21:00|2175.4|2175.1|2175.4|2175.1|2175.5|2175.2|2175.2|2174.9|79
1611156070000|2021-01-20 15:21:10|2175.2|2174.9|2174.9|2174.6|2175.4|2175.1|2174.8|2174.5|89
1611156080000|2021-01-20 15:21:20|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.5|2174.2|40
1611156090000|2021-01-20 15:21:30|2175.1|2174.8|2175.4|2175.1|2175.4|2175.1|2175|2174.7|58
1611156100000|2021-01-20 15:21:40|2175.3|2175|2175|2174.7|2175.5|2175.2|2174.9|2174.6|78
1611156110000|2021-01-20 15:21:50|2174.9|2174.6|2174.5|2174.2|2174.9|2174.6|2174.4|2174.1|41
1611156120000|2021-01-20 15:22:00|2174.6|2174.3|2173.6|2173.3|2174.6|2174.3|2173.4|2173.1|143
1611156130000|2021-01-20 15:22:10|2173.8|2173.5|2173.4|2173.1|2173.9|2173.6|2173.4|2173.1|63
1611156140000|2021-01-20 15:22:20|2173.3|2173|2173.7|2173.4|2173.7|2173.4|2173.3|2173|24
1611156150000|2021-01-20 15:22:30|2173.6|2173.3|2173.3|2173|2173.7|2173.4|2173.3|2173|85
1611156160000|2021-01-20 15:22:40|2173.4|2173.1|2173.8|2173.5|2174.6|2174.3|2173.4|2173.1|43
1611156170000|2021-01-20 15:22:50|2173.9|2173.6|2174.4|2174.1|2174.6|2174.3|2173.9|2173.6|28
1611156180000|2021-01-20 15:23:00|2174.5|2174.2|2174.5|2174.2|2174.7|2174.4|2174.2|2173.9|36
1611156190000|2021-01-20 15:23:10|2174.7|2174.4|2174.5|2174.2|2174.9|2174.6|2174.2|2173.9|38
1611156200000|2021-01-20 15:23:20|2174.4|2174.1|2174.2|2173.9|2174.4|2174.1|2173.9|2173.6|98
1611156210000|2021-01-20 15:23:30|2174.1|2173.8|2173.9|2173.6|2174.1|2173.8|2173.8|2173.5|120
1611156220000|2021-01-20 15:23:40|2173.8|2173.5|2173.9|2173.6|2174.1|2173.8|2173.6|2173.3|28
1611156230000|2021-01-20 15:23:50|2173.8|2173.5|2173.3|2173|2173.8|2173.5|2173.3|2173|32
1611156240000|2021-01-20 15:24:00|2173.4|2173.1|2173.1|2172.8|2173.5|2173.2|2173|2172.7|37
1611156250000|2021-01-20 15:24:10|2172.9|2172.6|2171.9|2171.6|2172.9|2172.6|2171.8|2171.5|268
1611156260000|2021-01-20 15:24:20|2172|2171.7|2172.4|2172.1|2172.4|2172.1|2171.7|2171.4|87
1611156270000|2021-01-20 15:24:30|2172.5|2172.2|2172.2|2171.9|2172.8|2172.5|2172.2|2171.9|45
1611156280000|2021-01-20 15:24:40|2172.3|2172|2172.3|2172|2172.3|2172|2172|2171.7|40
1611156290000|2021-01-20 15:24:50|2172.2|2171.9|2171.9|2171.6|2172.3|2172|2171.6|2171.3|275
1611156300000|2021-01-20 15:25:00|2172|2171.7|2172.5|2172.2|2172.6|2172.3|2171.8|2171.5|100
1611156310000|2021-01-20 15:25:10|2172.4|2172.1|2172.1|2171.8|2172.4|2172.1|2172|2171.7|36
1611156320000|2021-01-20 15:25:20|2172|2171.7|2172.2|2171.9|2172.5|2172.2|2172|2171.7|67
1611156330000|2021-01-20 15:25:30|2172|2171.7|2172.1|2171.8|2172.1|2171.8|2171.9|2171.6|61
1611156340000|2021-01-20 15:25:40|2172.2|2171.9|2172.3|2172|2172.4|2172.1|2172.1|2171.8|25
1611156350000|2021-01-20 15:25:50|2172.2|2171.9|2171.8|2171.5|2172.3|2172|2171.7|2171.4|17
1611156360000|2021-01-20 15:26:00|2171.7|2171.4|2170.7|2170.4|2171.7|2171.4|2170.6|2170.3|46
1611156370000|2021-01-20 15:26:10|2170.8|2170.5|2169.9|2169.6|2170.8|2170.5|2169.9|2169.6|93
1611156380000|2021-01-20 15:26:20|2169.6|2169.3|2169.4|2169.1|2169.8|2169.5|2169|2168.7|166
1611156390000|2021-01-20 15:26:30|2169.3|2169|2169.5|2169.2|2169.5|2169.2|2169.2|2168.9|43
1611156400000|2021-01-20 15:26:40|2169.2|2168.9|2169.3|2169|2169.3|2169|2168.6|2168.3|279
1611156410000|2021-01-20 15:26:50|2169.4|2169.1|2169.5|2169.2|2169.9|2169.6|2169.3|2169|56
1611156420000|2021-01-20 15:27:00|2169.8|2169.5|2169.4|2169.1|2170.6|2170.3|2169.3|2169|88
1611156430000|2021-01-20 15:27:10|2169.3|2169|2169.6|2169.3|2169.7|2169.4|2169.3|2169|46
1611156440000|2021-01-20 15:27:20|2169.5|2169.2|2169.2|2168.9|2169.5|2169.2|2168.8|2168.5|63
1611156450000|2021-01-20 15:27:30|2169.3|2169|2169.7|2169.4|2169.7|2169.4|2169.2|2168.9|67
1611156460000|2021-01-20 15:27:40|2169.6|2169.3|2169.8|2169.5|2170|2169.7|2169.4|2169.1|21
1611156470000|2021-01-20 15:27:50|2169.7|2169.4|2169.8|2169.5|2170.1|2169.8|2169.7|2169.4|25
1611156480000|2021-01-20 15:28:00|2169.9|2169.6|2170.5|2170.2|2170.7|2170.4|2169.9|2169.6|52
1611156490000|2021-01-20 15:28:10|2170.3|2170|2170.6|2170.3|2170.8|2170.5|2170.3|2170|350
1611156500000|2021-01-20 15:28:20|2170.5|2170.2|2170.5|2170.2|2170.9|2170.6|2170.3|2170|230
1611156510000|2021-01-20 15:28:30|2170.6|2170.3|2170.5|2170.2|2170.7|2170.4|2170.4|2170.1|56
1611156520000|2021-01-20 15:28:40|2170.4|2170.1|2171.1|2170.8|2171.4|2171.1|2170.4|2170.1|410
1611156530000|2021-01-20 15:28:50|2170.7|2170.4|2171.2|2170.9|2171.2|2170.9|2170.7|2170.4|408
1611156540000|2021-01-20 15:29:00|2171.3|2171|2171|2170.7|2171.5|2171.2|2170.9|2170.6|344
1611156550000|2021-01-20 15:29:10|2171.1|2170.8|2171.5|2171.2|2171.6|2171.3|2171.1|2170.8|54
1611156560000|2021-01-20 15:29:20|2171.1|2170.8|2170.9|2170.6|2171.4|2171.1|2170.6|2170.3|167
1611156570000|2021-01-20 15:29:30|2171.1|2170.8|2171.7|2171.4|2171.7|2171.4|2171.1|2170.8|60
1611156580000|2021-01-20 15:29:40|2171.5|2171.2|2171.8|2171.5|2171.8|2171.5|2171.1|2170.8|503
1611156590000|2021-01-20 15:29:50|2171.7|2171.4|2172.1|2171.8|2172.1|2171.8|2171.6|2171.3|298
1611156600000|2021-01-20 15:30:00|2172.2|2171.9|2172.4|2172.1|2172.7|2172.4|2172.1|2171.8|93
1611156610000|2021-01-20 15:30:10|2172.5|2172.2|2172.2|2171.9|2172.6|2172.3|2172.1|2171.8|52
1611156620000|2021-01-20 15:30:20|2172.4|2172.1|2172.3|2172|2172.6|2172.3|2172.1|2171.8|59
1611156630000|2021-01-20 15:30:30|2172.2|2171.9|2172.4|2172.1|2172.4|2172.1|2172.1|2171.8|23
1611156640000|2021-01-20 15:30:40|2172.5|2172.2|2172.2|2171.9|2172.5|2172.2|2171.9|2171.6|46
1611156650000|2021-01-20 15:30:50|2172|2171.7|2170.3|2170|2172|2171.7|2170.3|2170|141
1611156660000|2021-01-20 15:31:00|2170.1|2169.8|2170.4|2170.1|2170.7|2170.4|2169.6|2169.3|286
1611156670000|2021-01-20 15:31:10|2170.6|2170.3|2170.1|2169.8|2170.6|2170.3|2169.7|2169.4|97
1611156680000|2021-01-20 15:31:20|2170.3|2170|2170.4|2170.1|2170.5|2170.2|2170|2169.7|117
1611156690000|2021-01-20 15:31:30|2170.5|2170.2|2170.9|2170.6|2171.1|2170.8|2170.5|2170.2|30
1611156700000|2021-01-20 15:31:40|2170.7|2170.4|2171.1|2170.8|2171.1|2170.8|2170.7|2170.4|20
1611156710000|2021-01-20 15:31:50|2171.2|2170.9|2170.6|2170.3|2171.4|2171.1|2170.5|2170.2|148
1611156720000|2021-01-20 15:32:00|2170.5|2170.2|2171.3|2171|2171.3|2171|2170.5|2170.2|191
1611156730000|2021-01-20 15:32:10|2171.4|2171.1|2171.5|2171.2|2171.5|2171.2|2171|2170.7|78
1611156740000|2021-01-20 15:32:20|2171.3|2171|2170.6|2170.3|2171.3|2171|2170.6|2170.3|65
1611156750000|2021-01-20 15:32:30|2170.7|2170.4|2170.3|2170|2170.7|2170.4|2170.2|2169.9|23
1611156760000|2021-01-20 15:32:40|2170.4|2170.1|2170.3|2170|2170.5|2170.2|2170.2|2169.9|21
1611156770000|2021-01-20 15:32:50|2170.4|2170.1|2170.3|2170|2170.7|2170.4|2170.3|2170|29
1611156780000|2021-01-20 15:33:00|2170.5|2170.2|2171|2170.7|2171|2170.7|2170.3|2170|48
1611156790000|2021-01-20 15:33:10|2170.9|2170.6|2171|2170.7|2171.1|2170.8|2170.6|2170.3|27
1611156800000|2021-01-20 15:33:20|2171.1|2170.8|2171.6|2171.3|2171.9|2171.6|2171.1|2170.8|25
1611156810000|2021-01-20 15:33:30|2171.7|2171.4|2171.8|2171.5|2172.1|2171.8|2171.7|2171.4|32
1611156820000|2021-01-20 15:33:40|2171.5|2171.2|2171|2170.7|2171.8|2171.5|2170.6|2170.3|37
1611156830000|2021-01-20 15:33:50|2171.1|2170.8|2171.1|2170.8|2171.2|2170.9|2171.1|2170.8|9
1611156840000|2021-01-20 15:34:00|2171.4|2171.1|2172.2|2171.9|2172.6|2172.3|2171.4|2171.1|28
1611156850000|2021-01-20 15:34:10|2172.3|2172|2171.9|2171.6|2172.5|2172.2|2171.9|2171.6|13
1611156860000|2021-01-20 15:34:20|2172.1|2171.8|2172.1|2171.8|2172.2|2171.9|2172|2171.7|17
1611156870000|2021-01-20 15:34:30|2172.3|2172|2172.3|2172|2172.4|2172.1|2172.2|2171.9|17
1611156880000|2021-01-20 15:34:40|2172.4|2172.1|2172.2|2171.9|2172.4|2172.1|2171.9|2171.6|29
1611156890000|2021-01-20 15:34:50|2172.4|2172.1|2172.7|2172.4|2172.7|2172.4|2171.9|2171.6|36
1611156900000|2021-01-20 15:35:00|2172.8|2172.5|2173|2172.7|2173.4|2173.1|2172.8|2172.5|65
1611156910000|2021-01-20 15:35:10|2172.9|2172.6|2172.1|2171.8|2172.9|2172.6|2171.9|2171.6|39
1611156920000|2021-01-20 15:35:20|2172.4|2172.1|2171.7|2171.4|2172.5|2172.2|2171.7|2171.4|23
1611156930000|2021-01-20 15:35:30|2171.8|2171.5|2171.5|2171.2|2171.8|2171.5|2171.4|2171.1|44
1611156940000|2021-01-20 15:35:40|2171.6|2171.3|2172|2171.7|2172.1|2171.8|2171.4|2171.1|29
1611156950000|2021-01-20 15:35:50|2172.1|2171.8|2171.6|2171.3|2172.1|2171.8|2171.6|2171.3|8
1611156960000|2021-01-20 15:36:00|2171.7|2171.4|2171.9|2171.6|2171.9|2171.6|2171.6|2171.3|28
1611156970000|2021-01-20 15:36:10|2172|2171.7|2171.5|2171.2|2172|2171.7|2171.5|2171.2|10
1611156980000|2021-01-20 15:36:20|2171.6|2171.3|2171.6|2171.3|2171.7|2171.4|2171.6|2171.3|28
1611156990000|2021-01-20 15:36:30|2171.5|2171.2|2171.3|2171|2171.6|2171.3|2171.2|2170.9|26
1611157000000|2021-01-20 15:36:40|2170.9|2170.6|2170.9|2170.6|2171.1|2170.8|2170.6|2170.3|27
1611157010000|2021-01-20 15:36:50|2170.7|2170.4|2171.2|2170.9|2171.2|2170.9|2170.7|2170.4|31
1611157020000|2021-01-20 15:37:00|2171.1|2170.8|2171.7|2171.4|2171.7|2171.4|2171.1|2170.8|22
1611157030000|2021-01-20 15:37:10|2171.6|2171.3|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|20
1611157040000|2021-01-20 15:37:20|2171.8|2171.5|2171.9|2171.6|2172|2171.7|2171.8|2171.5|12
1611157050000|2021-01-20 15:37:30|2172.2|2171.9|2172|2171.7|2172.3|2172|2171.5|2171.2|46
1611157060000|2021-01-20 15:37:40|2172.1|2171.8|2171.7|2171.4|2172.1|2171.8|2171.7|2171.4|14
1611157070000|2021-01-20 15:37:50|2171.8|2171.5|2171.9|2171.6|2172|2171.7|2171.8|2171.5|13
1611157080000|2021-01-20 15:38:00|2172|2171.7|2172.2|2171.9|2172.3|2172|2171.9|2171.6|23
1611157090000|2021-01-20 15:38:10|2172.4|2172.1|2172.1|2171.8|2172.6|2172.3|2172.1|2171.8|24
1611157100000|2021-01-20 15:38:20|2172.2|2171.9|2172.2|2171.9|2172.4|2172.1|2171.8|2171.5|24
1611157110000|2021-01-20 15:38:30|2172.3|2172|2172.3|2172|2172.3|2172|2171.9|2171.6|31
1611157120000|2021-01-20 15:38:40|2172.4|2172.1|2172.3|2172|2172.4|2172.1|2172.1|2171.8|21
1611157130000|2021-01-20 15:38:50|2172.5|2172.2|2172.8|2172.5|2173.1|2172.8|2172.5|2172.2|30
1611157140000|2021-01-20 15:39:00|2172.9|2172.6|2172.7|2172.4|2172.9|2172.6|2172.7|2172.4|17
1611157150000|2021-01-20 15:39:10|2172.8|2172.5|2172.7|2172.4|2172.8|2172.5|2172.6|2172.3|14
1611157160000|2021-01-20 15:39:20|2173|2172.7|2173|2172.7|2173.4|2173.1|2173|2172.7|26
1611157170000|2021-01-20 15:39:30|2173.1|2172.8|2172.9|2172.6|2173.3|2173|2172.9|2172.6|34
1611157180000|2021-01-20 15:39:40|2173.1|2172.8|2172.7|2172.4|2173.1|2172.8|2172.7|2172.4|8
1611157190000|2021-01-20 15:39:50|2172.8|2172.5|2172.6|2172.3|2172.9|2172.6|2172.6|2172.3|6
1611157200000|2021-01-20 15:40:00|2173.1|2172.8|2173|2172.7|2174|2173.7|2173|2172.7|140
1611157210000|2021-01-20 15:40:10|2172.9|2172.6|2173.3|2173|2173.4|2173.1|2172.9|2172.6|6
1611157220000|2021-01-20 15:40:20|2173.5|2173.2|2173.3|2173|2173.6|2173.3|2173|2172.7|83
1611157230000|2021-01-20 15:40:30|2173.2|2172.9|2172.5|2172.2|2173.2|2172.9|2172.5|2172.2|20
1611157240000|2021-01-20 15:40:40|2172.7|2172.4|2171.8|2171.5|2172.7|2172.4|2171.7|2171.4|53
1611157250000|2021-01-20 15:40:50|2171.9|2171.6|2172.3|2172|2172.3|2172|2171.9|2171.6|12
1611157260000|2021-01-20 15:41:00|2172.2|2171.9|2172.3|2172|2172.7|2172.4|2172.2|2171.9|40
1611157270000|2021-01-20 15:41:10|2172.6|2172.3|2172.6|2172.3|2172.7|2172.4|2172.5|2172.2|18
1611157280000|2021-01-20 15:41:20|2172.5|2172.2|2172.5|2172.2|2172.7|2172.4|2172.3|2172|26
1611157290000|2021-01-20 15:41:30|2172.3|2172|2172.1|2171.8|2172.3|2172|2172.1|2171.8|2
1611157300000|2021-01-20 15:41:40|2172.3|2172|2172.2|2171.9|2172.4|2172.1|2172.2|2171.9|13
1611157310000|2021-01-20 15:41:50|2172.1|2171.8|2172.1|2171.8|2172.4|2172.1|2172.1|2171.8|16
1611157320000|2021-01-20 15:42:00|2172.2|2171.9|2172.3|2172|2172.3|2172|2171.8|2171.5|120
1611157330000|2021-01-20 15:42:10|2172.2|2171.9|2172|2171.7|2172.3|2172|2171.9|2171.6|132
1611157340000|2021-01-20 15:42:20|2171.9|2171.6|2172|2171.7|2172.2|2171.9|2171.7|2171.4|70
1611157350000|2021-01-20 15:42:30|2171.9|2171.6|2171.4|2171.1|2172.1|2171.8|2170.9|2170.6|305
1611157360000|2021-01-20 15:42:40|2171.3|2171|2170.9|2170.6|2171.4|2171.1|2170.9|2170.6|199
1611157370000|2021-01-20 15:42:50|2171|2170.7|2170.9|2170.6|2171.2|2170.9|2170.2|2169.9|117
1611157380000|2021-01-20 15:43:00|2170.7|2170.4|2170|2169.7|2170.7|2170.4|2170|2169.7|441
1611157390000|2021-01-20 15:43:10|2170.2|2169.9|2170.7|2170.4|2171.1|2170.8|2170.2|2169.9|320
1611157400000|2021-01-20 15:43:20|2170.8|2170.5|2170.7|2170.4|2170.8|2170.5|2170.5|2170.2|176
1611157410000|2021-01-20 15:43:30|2170.6|2170.3|2171.4|2171.1|2171.4|2171.1|2170.3|2170|47
1611157420000|2021-01-20 15:43:40|2171.2|2170.9|2171.2|2170.9|2171.3|2171|2170.9|2170.6|62
1611157430000|2021-01-20 15:43:50|2171.1|2170.8|2170.9|2170.6|2171.1|2170.8|2170.7|2170.4|158
1611157440000|2021-01-20 15:44:00|2171|2170.7|2171.6|2171.3|2171.7|2171.4|2170.9|2170.6|138
1611157450000|2021-01-20 15:44:10|2171.3|2171|2171.3|2171|2171.7|2171.4|2171|2170.7|82
1611157460000|2021-01-20 15:44:20|2171.2|2170.9|2171.2|2170.9|2171.9|2171.6|2170.9|2170.6|285
1611157470000|2021-01-20 15:44:30|2171.3|2171|2171.5|2171.2|2171.5|2171.2|2171.2|2170.9|192
1611157480000|2021-01-20 15:44:40|2171.6|2171.3|2170.8|2170.5|2171.6|2171.3|2170.8|2170.5|62
1611157490000|2021-01-20 15:44:50|2170.9|2170.6|2171.3|2171|2171.3|2171|2170.6|2170.3|237
1611157500000|2021-01-20 15:45:00|2171.6|2171.3|2171.1|2170.8|2171.7|2171.4|2170.8|2170.5|220
1611157510000|2021-01-20 15:45:10|2171.2|2170.9|2171.3|2171|2171.6|2171.3|2171.1|2170.8|46
1611157520000|2021-01-20 15:45:20|2171.5|2171.2|2171.2|2170.9|2171.7|2171.4|2171|2170.7|171
1611157530000|2021-01-20 15:45:30|2171.1|2170.8|2171.3|2171|2171.3|2171|2171.1|2170.8|103
1611157540000|2021-01-20 15:45:40|2171.2|2170.9|2171.3|2171|2171.7|2171.4|2171.2|2170.9|80
1611157550000|2021-01-20 15:45:50|2171.4|2171.1|2171.5|2171.2|2171.6|2171.3|2171.2|2170.9|44
1611157560000|2021-01-20 15:46:00|2171.7|2171.4|2170.8|2170.5|2171.8|2171.5|2170.8|2170.5|178
1611157570000|2021-01-20 15:46:10|2171|2170.7|2171|2170.7|2171.3|2171|2170.8|2170.5|220
1611157580000|2021-01-20 15:46:20|2170.9|2170.6|2170.8|2170.5|2171.3|2171|2170.8|2170.5|64
1611157590000|2021-01-20 15:46:30|2170.7|2170.4|2169.8|2169.5|2170.7|2170.4|2169.8|2169.5|156
1611157600000|2021-01-20 15:46:40|2169.7|2169.4|2169.9|2169.6|2169.9|2169.6|2169.1|2168.8|380
1611157610000|2021-01-20 15:46:50|2169.5|2169.2|2169.2|2168.9|2169.6|2169.3|2169.2|2168.9|102
1611157620000|2021-01-20 15:47:00|2169|2168.7|2168.1|2167.8|2169|2168.7|2167.4|2167.1|526
1611157630000|2021-01-20 15:47:10|2167.9|2167.6|2167.7|2167.4|2167.9|2167.6|2166.9|2166.6|199
1611157640000|2021-01-20 15:47:20|2167.8|2167.5|2167.5|2167.2|2168.3|2168|2167.5|2167.2|45
1611157650000|2021-01-20 15:47:30|2167.6|2167.3|2167.5|2167.2|2167.7|2167.4|2167.2|2166.9|47
1611157660000|2021-01-20 15:47:40|2167.3|2167|2167.2|2166.9|2167.5|2167.2|2167.2|2166.9|32
1611157670000|2021-01-20 15:47:50|2167.1|2166.8|2167.2|2166.9|2167.7|2167.4|2167|2166.7|59
1611157680000|2021-01-20 15:48:00|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2166.9|2166.6|49
1611157690000|2021-01-20 15:48:10|2167.2|2166.9|2167.9|2167.6|2168.3|2168|2167.2|2166.9|50
1611157700000|2021-01-20 15:48:20|2168|2167.7|2168|2167.7|2168.1|2167.8|2167.7|2167.4|38
1611157710000|2021-01-20 15:48:30|2168.1|2167.8|2167.8|2167.5|2168.1|2167.8|2167.7|2167.4|38
1611157720000|2021-01-20 15:48:40|2167.6|2167.3|2167.2|2166.9|2167.7|2167.4|2167.2|2166.9|103
1611157730000|2021-01-20 15:48:50|2167.3|2167|2167.5|2167.2|2167.8|2167.5|2167.1|2166.8|24
1611157740000|2021-01-20 15:49:00|2167.6|2167.3|2167.6|2167.3|2167.9|2167.6|2167.4|2167.1|27
1611157750000|2021-01-20 15:49:10|2167.7|2167.4|2167.4|2167.1|2167.8|2167.5|2167.4|2167.1|23
1611157760000|2021-01-20 15:49:20|2167.2|2166.9|2166.8|2166.5|2167.3|2167|2166.8|2166.5|104
1611157770000|2021-01-20 15:49:30|2167|2166.7|2167.3|2167|2167.3|2167|2166.9|2166.6|117
1611157780000|2021-01-20 15:49:40|2167.1|2166.8|2167.1|2166.8|2167.4|2167.1|2166.8|2166.5|78
1611157790000|2021-01-20 15:49:50|2167.2|2166.9|2167.6|2167.3|2168|2167.7|2167.2|2166.9|251
1611157800000|2021-01-20 15:50:00|2167.4|2167.1|2167.7|2167.4|2167.8|2167.5|2167.4|2167.1|262
1611157810000|2021-01-20 15:50:10|2167.6|2167.3|2167.7|2167.4|2168|2167.7|2167.4|2167.1|135
1611157820000|2021-01-20 15:50:20|2167.8|2167.5|2167.5|2167.2|2168|2167.7|2167.5|2167.2|135
1611157830000|2021-01-20 15:50:30|2167.6|2167.3|2166.9|2166.6|2167.6|2167.3|2166.8|2166.5|188
1611157840000|2021-01-20 15:50:40|2166.8|2166.5|2167.2|2166.9|2167.3|2167|2166.8|2166.5|267
1611157850000|2021-01-20 15:50:50|2167.1|2166.8|2167.5|2167.2|2167.6|2167.3|2167.1|2166.8|192
1611157860000|2021-01-20 15:51:00|2167.7|2167.4|2167.6|2167.3|2167.9|2167.6|2167.4|2167.1|46
1611157870000|2021-01-20 15:51:10|2167.7|2167.4|2168.1|2167.8|2168.3|2168|2167.7|2167.4|83
1611157880000|2021-01-20 15:51:20|2168|2167.7|2167.7|2167.4|2168.2|2167.9|2167.6|2167.3|29
1611157890000|2021-01-20 15:51:30|2167.6|2167.3|2167.4|2167.1|2168.1|2167.8|2167.4|2167.1|29
1611157900000|2021-01-20 15:51:40|2167.3|2167|2167.1|2166.8|2167.5|2167.2|2167.1|2166.8|36
1611157910000|2021-01-20 15:51:50|2167|2166.7|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|45
1611157920000|2021-01-20 15:52:00|2166.8|2166.5|2166.7|2166.4|2167.2|2166.9|2166.5|2166.2|228
1611157930000|2021-01-20 15:52:10|2166.6|2166.3|2167.7|2167.4|2167.7|2167.4|2166.6|2166.3|35
1611157940000|2021-01-20 15:52:20|2167.5|2167.2|2167.9|2167.6|2167.9|2167.6|2167.3|2167|95
1611157950000|2021-01-20 15:52:30|2167.8|2167.5|2167.2|2166.9|2168|2167.7|2167.1|2166.8|30
1611157960000|2021-01-20 15:52:40|2167.1|2166.8|2166.5|2166.2|2167.1|2166.8|2166.5|2166.2|24
1611157970000|2021-01-20 15:52:50|2166.4|2166.1|2166.9|2166.6|2167|2166.7|2166.3|2166|84
1611157980000|2021-01-20 15:53:00|2166.7|2166.4|2166.1|2165.8|2166.7|2166.4|2166.1|2165.8|92
1611157990000|2021-01-20 15:53:10|2166.2|2165.9|2165.9|2165.6|2166.2|2165.9|2165.8|2165.5|48
1611158000000|2021-01-20 15:53:20|2165.8|2165.5|2165.2|2164.9|2166|2165.7|2165|2164.7|66
1611158010000|2021-01-20 15:53:30|2165.3|2165|2165.8|2165.5|2165.8|2165.5|2164.9|2164.6|51
1611158020000|2021-01-20 15:53:40|2165.7|2165.4|2165.1|2164.8|2165.7|2165.4|2165.1|2164.8|25
1611158030000|2021-01-20 15:53:50|2165.3|2165|2165.2|2164.9|2165.3|2165|2164.8|2164.5|35
1611158040000|2021-01-20 15:54:00|2165.3|2165|2165.4|2165.1|2165.5|2165.2|2165|2164.7|48
1611158050000|2021-01-20 15:54:10|2165.2|2164.9|2165.2|2164.9|2165.6|2165.3|2165.2|2164.9|25
1611158060000|2021-01-20 15:54:20|2165.1|2164.8|2164.5|2164.2|2165.3|2165|2164.5|2164.2|22
1611158070000|2021-01-20 15:54:30|2164.4|2164.1|2163.8|2163.5|2164.4|2164.1|2163.8|2163.5|90
1611158080000|2021-01-20 15:54:40|2163.7|2163.4|2163.5|2163.2|2163.9|2163.6|2163.5|2163.2|95
1611158090000|2021-01-20 15:54:50|2163.6|2163.3|2163.2|2162.9|2163.7|2163.4|2163.2|2162.9|87
1611158100000|2021-01-20 15:55:00|2163.1|2162.8|2164.3|2164|2164.5|2164.2|2163.1|2162.8|81
1611158110000|2021-01-20 15:55:10|2164.5|2164.2|2164.7|2164.4|2165.1|2164.8|2164.4|2164.1|78
1611158120000|2021-01-20 15:55:20|2164.5|2164.2|2164.2|2163.9|2164.8|2164.5|2164|2163.7|79
1611158130000|2021-01-20 15:55:30|2164.1|2163.8|2164.5|2164.2|2164.5|2164.2|2164|2163.7|65
1611158140000|2021-01-20 15:55:40|2164.3|2164|2164.7|2164.4|2164.7|2164.4|2164.3|2164|38
1611158150000|2021-01-20 15:55:50|2165.1|2164.8|2165.1|2164.8|2165.3|2165|2165|2164.7|35
1611158160000|2021-01-20 15:56:00|2165|2164.7|2164.6|2164.3|2165|2164.7|2164.6|2164.3|29
1611158170000|2021-01-20 15:56:10|2164.4|2164.1|2164.4|2164.1|2164.5|2164.2|2164|2163.7|53
1611158180000|2021-01-20 15:56:20|2164.5|2164.2|2165.2|2164.9|2165.2|2164.9|2164.5|2164.2|20
1611158190000|2021-01-20 15:56:30|2165.1|2164.8|2164.8|2164.5|2165.3|2165|2164.8|2164.5|91
1611158200000|2021-01-20 15:56:40|2164.6|2164.3|2165.1|2164.8|2165.1|2164.8|2164.6|2164.3|49
1611158210000|2021-01-20 15:56:50|2165|2164.7|2165.3|2165|2165.5|2165.2|2165|2164.7|31
1611158220000|2021-01-20 15:57:00|2165|2164.7|2164.4|2164.1|2165|2164.7|2164.4|2164.1|66
1611158230000|2021-01-20 15:57:10|2164.5|2164.2|2163.9|2163.6|2164.5|2164.2|2163.6|2163.3|64
1611158240000|2021-01-20 15:57:20|2164|2163.7|2163.5|2163.2|2164|2163.7|2163.2|2162.9|29
1611158250000|2021-01-20 15:57:30|2163.6|2163.3|2163.6|2163.3|2163.9|2163.6|2163.4|2163.1|189
1611158260000|2021-01-20 15:57:40|2163.7|2163.4|2164.3|2164|2164.4|2164.1|2163.7|2163.4|157
1611158270000|2021-01-20 15:57:50|2164.2|2163.9|2163.7|2163.4|2164.3|2164|2163.7|2163.4|45
1611158280000|2021-01-20 15:58:00|2163.8|2163.5|2163.5|2163.2|2163.9|2163.6|2163.4|2163.1|50
1611158290000|2021-01-20 15:58:10|2163.6|2163.3|2164.7|2164.4|2164.7|2164.4|2163.6|2163.3|100
1611158300000|2021-01-20 15:58:20|2164.6|2164.3|2164.7|2164.4|2165|2164.7|2164.4|2164.1|41
1611158310000|2021-01-20 15:58:30|2164.6|2164.3|2164.4|2164.1|2164.9|2164.6|2164.4|2164.1|38
1611158320000|2021-01-20 15:58:40|2164.3|2164|2164.6|2164.3|2164.6|2164.3|2164.2|2163.9|33
1611158330000|2021-01-20 15:58:50|2164.9|2164.6|2164.5|2164.2|2164.9|2164.6|2164.3|2164|138
1611158340000|2021-01-20 15:59:00|2164.6|2164.3|2164.7|2164.4|2164.9|2164.6|2164.4|2164.1|174
1611158350000|2021-01-20 15:59:10|2164.5|2164.2|2164.1|2163.8|2164.6|2164.3|2163.9|2163.6|36
1611158360000|2021-01-20 15:59:20|2164.3|2164|2164.2|2163.9|2164.3|2164|2163.9|2163.6|300
1611158370000|2021-01-20 15:59:30|2164.3|2164|2164.2|2163.9|2164.3|2164|2164|2163.7|85
1611158380000|2021-01-20 15:59:40|2164.1|2163.8|2164.4|2164.1|2164.5|2164.2|2164.1|2163.8|181
1611158390000|2021-01-20 15:59:50|2164.3|2164|2164.9|2164.6|2164.9|2164.6|2164.3|2164|13
1611158400000|2021-01-20 16:00:00|2164.7|2164.4|2164.1|2163.8|2164.7|2164.4|2164|2163.7|53
1611158410000|2021-01-20 16:00:10|2163.9|2163.6|2163.5|2163.2|2164.1|2163.8|2163.5|2163.2|43
1611158420000|2021-01-20 16:00:20|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|42
1611158430000|2021-01-20 16:00:30|2163.3|2163|2163.6|2163.3|2163.8|2163.5|2163.1|2162.8|31
1611158440000|2021-01-20 16:00:40|2163.7|2163.4|2163.5|2163.2|2163.7|2163.4|2163.2|2162.9|44
1611158450000|2021-01-20 16:00:50|2163.2|2162.9|2162.4|2162.1|2163.3|2163|2162.4|2162.1|82
1611158460000|2021-01-20 16:01:00|2162.5|2162.2|2161|2160.7|2162.5|2162.2|2161|2160.7|210
1611158470000|2021-01-20 16:01:10|2161.1|2160.8|2160.2|2159.9|2161.1|2160.8|2160.1|2159.8|97
1611158480000|2021-01-20 16:01:20|2160.3|2160|2160.3|2160|2160.5|2160.2|2160.1|2159.8|76
1611158490000|2021-01-20 16:01:30|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.3|2160|70
1611158500000|2021-01-20 16:01:40|2160.3|2160|2159.9|2159.6|2160.5|2160.2|2159.8|2159.5|52
1611158510000|2021-01-20 16:01:50|2159.8|2159.5|2159.7|2159.4|2159.9|2159.6|2159.6|2159.3|77
1611158520000|2021-01-20 16:02:00|2159.8|2159.5|2160.3|2160|2160.3|2160|2159.6|2159.3|79
1611158530000|2021-01-20 16:02:10|2160.2|2159.9|2160.5|2160.2|2160.9|2160.6|2160|2159.7|94
1611158540000|2021-01-20 16:02:20|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.3|2160|47
1611158550000|2021-01-20 16:02:30|2160.2|2159.9|2160.1|2159.8|2160.4|2160.1|2160.1|2159.8|130
1611158560000|2021-01-20 16:02:40|2160.2|2159.9|2159.8|2159.5|2160.2|2159.9|2159.6|2159.3|42
1611158570000|2021-01-20 16:02:50|2159.7|2159.4|2159.3|2159|2159.7|2159.4|2159.3|2159|61
1611158580000|2021-01-20 16:03:00|2159.4|2159.1|2157.4|2157.1|2159.4|2159.1|2157.4|2157.1|140
1611158590000|2021-01-20 16:03:10|2157.6|2157.3|2157.9|2157.6|2158|2157.7|2156.9|2156.6|141
1611158600000|2021-01-20 16:03:20|2158|2157.7|2158.6|2158.3|2158.6|2158.3|2157.8|2157.5|74
1611158610000|2021-01-20 16:03:30|2158.4|2158.1|2159.7|2159.4|2160|2159.7|2158.3|2158|115
1611158620000|2021-01-20 16:03:40|2159.8|2159.5|2159.5|2159.2|2160.2|2159.9|2159.4|2159.1|61
1611158630000|2021-01-20 16:03:50|2159.4|2159.1|2159.9|2159.6|2160.1|2159.8|2159.4|2159.1|50
1611158640000|2021-01-20 16:04:00|2159.7|2159.4|2159|2158.7|2159.7|2159.4|2159|2158.7|28
1611158650000|2021-01-20 16:04:10|2158.9|2158.6|2158.4|2158.1|2158.9|2158.6|2158.2|2157.9|54
1611158660000|2021-01-20 16:04:20|2158.2|2157.9|2158.9|2158.6|2159.2|2158.9|2158.2|2157.9|54
1611158670000|2021-01-20 16:04:30|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.3|2158|19
1611158680000|2021-01-20 16:04:40|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.3|2158|21
1611158690000|2021-01-20 16:04:50|2158.5|2158.2|2158.5|2158.2|2158.6|2158.3|2158.2|2157.9|54
1611158700000|2021-01-20 16:05:00|2158.1|2157.8|2157|2156.7|2158.1|2157.8|2157|2156.7|90
1611158710000|2021-01-20 16:05:10|2157.1|2156.8|2157.3|2157|2157.4|2157.1|2156.9|2156.6|44
1611158720000|2021-01-20 16:05:20|2157.1|2156.8|2156.6|2156.3|2157.1|2156.8|2156.4|2156.1|52
1611158730000|2021-01-20 16:05:30|2156.7|2156.4|2156.1|2155.8|2156.7|2156.4|2155.8|2155.5|188
1611158740000|2021-01-20 16:05:40|2156.2|2155.9|2156.7|2156.4|2157.2|2156.9|2156.2|2155.9|85
1611158750000|2021-01-20 16:05:50|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.7|2156.4|19
1611158760000|2021-01-20 16:06:00|2156.8|2156.5|2155.8|2155.5|2156.9|2156.6|2155.7|2155.4|78
1611158770000|2021-01-20 16:06:10|2155.7|2155.4|2155.4|2155.1|2155.7|2155.4|2155|2154.7|65
1611158780000|2021-01-20 16:06:20|2155.5|2155.2|2156.3|2156|2156.3|2156|2155.4|2155.1|24
1611158790000|2021-01-20 16:06:30|2156.4|2156.1|2156.3|2156|2156.5|2156.2|2156|2155.7|38
1611158800000|2021-01-20 16:06:40|2156.1|2155.8|2156.4|2156.1|2156.8|2156.5|2156.1|2155.8|320
1611158810000|2021-01-20 16:06:50|2155.9|2155.6|2156.1|2155.8|2156.3|2156|2155.9|2155.6|123
1611158820000|2021-01-20 16:07:00|2156.3|2156|2156.8|2156.5|2156.8|2156.5|2156.2|2155.9|90
1611158830000|2021-01-20 16:07:10|2156.7|2156.4|2156.3|2156|2156.8|2156.5|2156.3|2156|28
1611158840000|2021-01-20 16:07:20|2156.1|2155.8|2156.4|2156.1|2156.4|2156.1|2155.7|2155.4|65
1611158850000|2021-01-20 16:07:30|2156.5|2156.2|2156.5|2156.2|2156.9|2156.6|2156.4|2156.1|46
1611158860000|2021-01-20 16:07:40|2156.4|2156.1|2156.3|2156|2156.7|2156.4|2155.9|2155.6|170
1611158870000|2021-01-20 16:07:50|2156|2155.7|2155.7|2155.4|2156|2155.7|2155.7|2155.4|43
1611158880000|2021-01-20 16:08:00|2155.2|2154.9|2155.8|2155.5|2155.8|2155.5|2155.1|2154.8|106
1611158890000|2021-01-20 16:08:10|2155.7|2155.4|2156.2|2155.9|2156.4|2156.1|2155.7|2155.4|81
1611158900000|2021-01-20 16:08:20|2156.1|2155.8|2155.4|2155.1|2156.1|2155.8|2155.4|2155.1|53
1611158910000|2021-01-20 16:08:30|2155.3|2155|2155|2154.7|2155.5|2155.2|2154.7|2154.4|47
1611158920000|2021-01-20 16:08:40|2154.9|2154.6|2153.5|2153.2|2154.9|2154.6|2153.1|2152.8|218
1611158930000|2021-01-20 16:08:50|2153.3|2153|2153|2152.7|2153.3|2153|2152.5|2152.2|187
1611158940000|2021-01-20 16:09:00|2152.9|2152.6|2153.5|2153.2|2153.5|2153.2|2152.3|2152|187
1611158950000|2021-01-20 16:09:10|2153.6|2153.3|2153.2|2152.9|2153.6|2153.3|2152.5|2152.2|134
1611158960000|2021-01-20 16:09:20|2153.1|2152.8|2152.2|2151.9|2153.1|2152.8|2152.1|2151.8|38
1611158970000|2021-01-20 16:09:30|2152.4|2152.1|2151.8|2151.5|2152.5|2152.2|2151.7|2151.4|33
1611158980000|2021-01-20 16:09:40|2151.6|2151.3|2151.9|2151.6|2151.9|2151.6|2151.5|2151.2|49
1611158990000|2021-01-20 16:09:50|2151.8|2151.5|2152.1|2151.8|2152.3|2152|2151.7|2151.4|58
1611159000000|2021-01-20 16:10:00|2151.9|2151.6|2151.2|2150.9|2152|2151.7|2151.2|2150.9|112
1611159010000|2021-01-20 16:10:10|2151.3|2151|2151.7|2151.4|2152.1|2151.8|2151.3|2151|114
1611159020000|2021-01-20 16:10:20|2151.9|2151.6|2150.8|2150.5|2151.9|2151.6|2150.7|2150.4|71
1611159030000|2021-01-20 16:10:30|2150.7|2150.4|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|113
1611159040000|2021-01-20 16:10:40|2150.9|2150.6|2150.1|2149.8|2151|2150.7|2150|2149.7|110
1611159050000|2021-01-20 16:10:50|2150.4|2150.1|2150.4|2150.1|2151|2150.7|2150.1|2149.8|104
1611159060000|2021-01-20 16:11:00|2150.5|2150.2|2150.2|2149.9|2150.6|2150.3|2150.1|2149.8|78
1611159070000|2021-01-20 16:11:10|2150.1|2149.8|2150.2|2149.9|2150.7|2150.4|2150|2149.7|246
1611159080000|2021-01-20 16:11:20|2150.1|2149.8|2150.3|2150|2150.6|2150.3|2150|2149.7|84
1611159090000|2021-01-20 16:11:30|2150.4|2150.1|2150.5|2150.2|2150.6|2150.3|2150.3|2150|73
1611159100000|2021-01-20 16:11:40|2150.6|2150.3|2150.2|2149.9|2150.6|2150.3|2150|2149.7|49
1611159110000|2021-01-20 16:11:50|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|64
1611159120000|2021-01-20 16:12:00|2150.2|2149.9|2151.8|2151.5|2152.3|2152|2149.9|2149.6|365
1611159130000|2021-01-20 16:12:10|2152.1|2151.8|2151|2150.7|2152.1|2151.8|2150.9|2150.6|80
1611159140000|2021-01-20 16:12:20|2151.1|2150.8|2151.2|2150.9|2151.4|2151.1|2150.9|2150.6|66
1611159150000|2021-01-20 16:12:30|2151.5|2151.2|2152|2151.7|2152|2151.7|2151.3|2151|114
1611159160000|2021-01-20 16:12:40|2151.8|2151.5|2152.3|2152|2152.5|2152.2|2151.8|2151.5|164
1611159170000|2021-01-20 16:12:50|2152.2|2151.9|2151.9|2151.6|2152.4|2152.1|2151.8|2151.5|43
1611159180000|2021-01-20 16:13:00|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.5|2151.2|98
1611159190000|2021-01-20 16:13:10|2151.8|2151.5|2152.3|2152|2152.7|2152.4|2151.8|2151.5|113
1611159200000|2021-01-20 16:13:20|2152|2151.7|2153|2152.7|2153.4|2153.1|2151.9|2151.6|131
1611159210000|2021-01-20 16:13:30|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2152.9|2152.6|119
1611159220000|2021-01-20 16:13:40|2153.6|2153.3|2153.8|2153.5|2154.4|2154.1|2153.4|2153.1|163
1611159230000|2021-01-20 16:13:50|2153.9|2153.6|2152.7|2152.4|2154.1|2153.8|2152.6|2152.3|112
1611159240000|2021-01-20 16:14:00|2152.6|2152.3|2153.5|2153.2|2153.5|2153.2|2152.6|2152.3|77
1611159250000|2021-01-20 16:14:10|2153.4|2153.1|2153.4|2153.1|2154.1|2153.8|2153.3|2153|125
1611159260000|2021-01-20 16:14:20|2153.1|2152.8|2153.3|2153|2153.4|2153.1|2153|2152.7|80
1611159270000|2021-01-20 16:14:30|2153.1|2152.8|2153.9|2153.6|2153.9|2153.6|2153.1|2152.8|82
1611159280000|2021-01-20 16:14:40|2154.1|2153.8|2153.3|2153|2154.1|2153.8|2153|2152.7|65
1611159290000|2021-01-20 16:14:50|2153.5|2153.2|2153.5|2153.2|2153.8|2153.5|2153.1|2152.8|61
1611159300000|2021-01-20 16:15:00|2153.4|2153.1|2154.1|2153.8|2154.1|2153.8|2152.5|2152.2|123
1611159310000|2021-01-20 16:15:10|2154.2|2153.9|2154.3|2154|2154.6|2154.3|2153.9|2153.6|90
1611159320000|2021-01-20 16:15:20|2154|2153.7|2154.8|2154.5|2154.9|2154.6|2154|2153.7|97
1611159330000|2021-01-20 16:15:30|2154.6|2154.3|2155.7|2155.4|2155.9|2155.6|2154.5|2154.2|120
1611159340000|2021-01-20 16:15:40|2155.6|2155.3|2155.5|2155.2|2156.1|2155.8|2155.5|2155.2|178
1611159350000|2021-01-20 16:15:50|2155.6|2155.3|2155.4|2155.1|2155.7|2155.4|2155.1|2154.8|49
1611159360000|2021-01-20 16:16:00|2155.5|2155.2|2155.9|2155.6|2155.9|2155.6|2155.3|2155|112
1611159370000|2021-01-20 16:16:10|2155.7|2155.4|2154.7|2154.4|2155.9|2155.6|2154.7|2154.4|40
1611159380000|2021-01-20 16:16:20|2154.8|2154.5|2155.2|2154.9|2155.3|2155|2154.8|2154.5|60
1611159390000|2021-01-20 16:16:30|2155.3|2155|2155.9|2155.6|2155.9|2155.6|2155.2|2154.9|45
1611159400000|2021-01-20 16:16:40|2155.8|2155.5|2156.7|2156.4|2156.8|2156.5|2155.8|2155.5|82
1611159410000|2021-01-20 16:16:50|2156.5|2156.2|2156.4|2156.1|2156.7|2156.4|2156.3|2156|116
1611159420000|2021-01-20 16:17:00|2156.3|2156|2155.3|2155|2156.3|2156|2155.1|2154.8|79
1611159430000|2021-01-20 16:17:10|2155|2154.7|2155.5|2155.2|2155.6|2155.3|2154.7|2154.4|56
1611159440000|2021-01-20 16:17:20|2155.4|2155.1|2156.1|2155.8|2156.1|2155.8|2155.3|2155|92
1611159450000|2021-01-20 16:17:30|2156.2|2155.9|2155.6|2155.3|2156.2|2155.9|2155.5|2155.2|79
1611159460000|2021-01-20 16:17:40|2155.5|2155.2|2155.7|2155.4|2155.8|2155.5|2155.5|2155.2|13
1611159470000|2021-01-20 16:17:50|2155.9|2155.6|2156.1|2155.8|2156.3|2156|2155.9|2155.6|28
1611159480000|2021-01-20 16:18:00|2156.3|2156|2156.7|2156.4|2156.8|2156.5|2156.3|2156|101
1611159490000|2021-01-20 16:18:10|2156.8|2156.5|2156.9|2156.6|2157.2|2156.9|2156.8|2156.5|48
1611159500000|2021-01-20 16:18:20|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2157|2156.7|29
1611159510000|2021-01-20 16:18:30|2156.9|2156.6|2156.8|2156.5|2157|2156.7|2156.5|2156.2|66
1611159520000|2021-01-20 16:18:40|2156.7|2156.4|2157.4|2157.1|2157.6|2157.3|2156.7|2156.4|31
1611159530000|2021-01-20 16:18:50|2157.3|2157|2157.6|2157.3|2157.9|2157.6|2157.3|2157|19
1611159540000|2021-01-20 16:19:00|2157.5|2157.2|2157.8|2157.5|2158|2157.7|2157.5|2157.2|47
1611159550000|2021-01-20 16:19:10|2157.9|2157.6|2158.2|2157.9|2158.3|2158|2157.6|2157.3|52
1611159560000|2021-01-20 16:19:20|2158.1|2157.8|2158.5|2158.2|2158.5|2158.2|2157.9|2157.6|42
1611159570000|2021-01-20 16:19:30|2158.6|2158.3|2159|2158.7|2159|2158.7|2158.6|2158.3|137
1611159580000|2021-01-20 16:19:40|2158.9|2158.6|2158.9|2158.6|2159.1|2158.8|2158.6|2158.3|84
1611159590000|2021-01-20 16:19:50|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.3|2158|56
1611159600000|2021-01-20 16:20:00|2158.8|2158.5|2158.5|2158.2|2159|2158.7|2158.1|2157.8|76
1611159610000|2021-01-20 16:20:10|2158.6|2158.3|2159.1|2158.8|2159.1|2158.8|2158.6|2158.3|31
1611159620000|2021-01-20 16:20:20|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159.1|2158.8|31
1611159630000|2021-01-20 16:20:30|2158.9|2158.6|2158.5|2158.2|2159.1|2158.8|2158.5|2158.2|24
1611159640000|2021-01-20 16:20:40|2158.6|2158.3|2157.6|2157.3|2158.7|2158.4|2157.6|2157.3|53
1611159650000|2021-01-20 16:20:50|2157.5|2157.2|2157.5|2157.2|2157.7|2157.4|2157.4|2157.1|29
1611159660000|2021-01-20 16:21:00|2157.7|2157.4|2157.3|2157|2157.7|2157.4|2157.3|2157|57
1611159670000|2021-01-20 16:21:10|2157.6|2157.3|2158.3|2158|2158.4|2158.1|2157.5|2157.2|61
1611159680000|2021-01-20 16:21:20|2158.2|2157.9|2158.3|2158|2158.7|2158.4|2158.2|2157.9|33
1611159690000|2021-01-20 16:21:30|2158.1|2157.8|2158.5|2158.2|2158.6|2158.3|2158.1|2157.8|22
1611159700000|2021-01-20 16:21:40|2158.9|2158.6|2158.8|2158.5|2159.3|2159|2158.8|2158.5|43
1611159710000|2021-01-20 16:21:50|2158.6|2158.3|2158.8|2158.5|2159|2158.7|2158.6|2158.3|35
1611159720000|2021-01-20 16:22:00|2158.6|2158.3|2158.6|2158.3|2158.9|2158.6|2158.4|2158.1|285
1611159730000|2021-01-20 16:22:10|2158.7|2158.4|2158.4|2158.1|2158.9|2158.6|2158.4|2158.1|91
1611159740000|2021-01-20 16:22:20|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2157.7|2157.4|124
1611159750000|2021-01-20 16:22:30|2158.3|2158|2158.2|2157.9|2158.4|2158.1|2158|2157.7|206
1611159760000|2021-01-20 16:22:40|2158.3|2158|2158.6|2158.3|2158.9|2158.6|2158.2|2157.9|205
1611159770000|2021-01-20 16:22:50|2158.5|2158.2|2158.1|2157.8|2158.7|2158.4|2158.1|2157.8|337
1611159780000|2021-01-20 16:23:00|2158.2|2157.9|2157.7|2157.4|2158.2|2157.9|2157.6|2157.3|257
1611159790000|2021-01-20 16:23:10|2158|2157.7|2157.9|2157.6|2158.2|2157.9|2157.7|2157.4|227
1611159800000|2021-01-20 16:23:20|2158|2157.7|2158|2157.7|2158.2|2157.9|2157.7|2157.4|276
1611159810000|2021-01-20 16:23:30|2157.9|2157.6|2157.5|2157.2|2158|2157.7|2157.5|2157.2|167
1611159820000|2021-01-20 16:23:40|2157.7|2157.4|2157.9|2157.6|2158.2|2157.9|2157.5|2157.2|358
1611159830000|2021-01-20 16:23:50|2158|2157.7|2157.4|2157.1|2158|2157.7|2157.4|2157.1|171
1611159840000|2021-01-20 16:24:00|2157.5|2157.2|2157.4|2157.1|2157.6|2157.3|2157.3|2157|233
1611159850000|2021-01-20 16:24:10|2157.5|2157.2|2157.5|2157.2|2157.8|2157.5|2157|2156.7|388
1611159860000|2021-01-20 16:24:20|2157.8|2157.5|2157.5|2157.2|2158.3|2158|2157.5|2157.2|48
1611159870000|2021-01-20 16:24:30|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.4|2157.1|25
1611159880000|2021-01-20 16:24:40|2157.7|2157.4|2157.2|2156.9|2157.7|2157.4|2157.2|2156.9|18
1611159890000|2021-01-20 16:24:50|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.3|2157|15
1611159900000|2021-01-20 16:25:00|2157.6|2157.3|2157.2|2156.9|2157.8|2157.5|2157.1|2156.8|73
1611159910000|2021-01-20 16:25:10|2157.1|2156.8|2156.5|2156.2|2157.2|2156.9|2156.4|2156.1|75
1611159920000|2021-01-20 16:25:20|2156.4|2156.1|2155.5|2155.2|2156.6|2156.3|2155.5|2155.2|52
1611159930000|2021-01-20 16:25:30|2155.7|2155.4|2154.4|2154.1|2155.7|2155.4|2154.4|2154.1|97
1611159940000|2021-01-20 16:25:40|2154.5|2154.2|2154.9|2154.6|2154.9|2154.6|2154.4|2154.1|64
1611159950000|2021-01-20 16:25:50|2155|2154.7|2156.2|2155.9|2156.2|2155.9|2155|2154.7|59
1611159960000|2021-01-20 16:26:00|2156.6|2156.3|2157.3|2157|2157.4|2157.1|2156.5|2156.2|80
1611159970000|2021-01-20 16:26:10|2157.5|2157.2|2157.4|2157.1|2157.7|2157.4|2157.4|2157.1|50
1611159980000|2021-01-20 16:26:20|2157.3|2157|2157.7|2157.4|2157.8|2157.5|2156.9|2156.6|38
1611159990000|2021-01-20 16:26:30|2157.6|2157.3|2158|2157.7|2158|2157.7|2157.5|2157.2|63
1611160000000|2021-01-20 16:26:40|2158.1|2157.8|2157.4|2157.1|2158.2|2157.9|2157.4|2157.1|33
1611160010000|2021-01-20 16:26:50|2157.6|2157.3|2156.9|2156.6|2157.7|2157.4|2156.9|2156.6|34
1611160020000|2021-01-20 16:27:00|2156.4|2156.1|2157.3|2157|2157.3|2157|2156.4|2156.1|57
1611160030000|2021-01-20 16:27:10|2157.4|2157.1|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|20
1611160040000|2021-01-20 16:27:20|2157.1|2156.8|2157.7|2157.4|2157.7|2157.4|2157.1|2156.8|22
1611160050000|2021-01-20 16:27:30|2157.6|2157.3|2157.9|2157.6|2158.1|2157.8|2157.5|2157.2|59
1611160060000|2021-01-20 16:27:40|2157.7|2157.4|2158|2157.7|2158.1|2157.8|2157.7|2157.4|14
1611160070000|2021-01-20 16:27:50|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2157.7|2157.4|26
1611160080000|2021-01-20 16:28:00|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.8|2157.5|48
1611160090000|2021-01-20 16:28:10|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.4|2157.1|51
1611160100000|2021-01-20 16:28:20|2157.8|2157.5|2158.4|2158.1|2158.4|2158.1|2157.6|2157.3|24
1611160110000|2021-01-20 16:28:30|2158.2|2157.9|2158.7|2158.4|2158.7|2158.4|2158.2|2157.9|26
1611160120000|2021-01-20 16:28:40|2158.6|2158.3|2158.7|2158.4|2158.9|2158.6|2158.5|2158.2|187
1611160130000|2021-01-20 16:28:50|2158.8|2158.5|2158.5|2158.2|2159|2158.7|2158.4|2158.1|78
1611160140000|2021-01-20 16:29:00|2158.6|2158.3|2157.8|2157.5|2158.6|2158.3|2157.8|2157.5|117
1611160150000|2021-01-20 16:29:10|2158.2|2157.9|2158.1|2157.8|2158.5|2158.2|2158.1|2157.8|300
1611160160000|2021-01-20 16:29:20|2158.2|2157.9|2159.5|2159.2|2159.5|2159.2|2157.9|2157.6|216
1611160170000|2021-01-20 16:29:30|2159.7|2159.4|2159.1|2158.8|2159.7|2159.4|2158.9|2158.6|241
1611160180000|2021-01-20 16:29:40|2159|2158.7|2159.2|2158.9|2159.4|2159.1|2159|2158.7|61
1611160190000|2021-01-20 16:29:50|2159|2158.7|2158.8|2158.5|2159.1|2158.8|2158.3|2158|48
1611160200000|2021-01-20 16:30:00|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.3|2158|55
1611160210000|2021-01-20 16:30:10|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|14
1611160220000|2021-01-20 16:30:20|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2158.8|2158.5|19
1611160230000|2021-01-20 16:30:30|2159.3|2159|2158.9|2158.6|2159.3|2159|2158.9|2158.6|33
1611160240000|2021-01-20 16:30:40|2159|2158.7|2157.6|2157.3|2159|2158.7|2157.5|2157.2|47
1611160250000|2021-01-20 16:30:50|2157.7|2157.4|2158.1|2157.8|2158.2|2157.9|2157.7|2157.4|56
1611160260000|2021-01-20 16:31:00|2158.2|2157.9|2158.7|2158.4|2158.9|2158.6|2158.1|2157.8|20
1611160270000|2021-01-20 16:31:10|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.7|2158.4|42
1611160280000|2021-01-20 16:31:20|2158.9|2158.6|2159.4|2159.1|2159.6|2159.3|2158.9|2158.6|19
1611160290000|2021-01-20 16:31:30|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2159.1|2158.8|18
1611160300000|2021-01-20 16:31:40|2159|2158.7|2159.5|2159.2|2159.5|2159.2|2159|2158.7|25
1611160310000|2021-01-20 16:31:50|2159.4|2159.1|2159.3|2159|2159.9|2159.6|2159.3|2159|49
1611160320000|2021-01-20 16:32:00|2159.1|2158.8|2159.3|2159|2159.4|2159.1|2158.8|2158.5|39
1611160330000|2021-01-20 16:32:10|2159.4|2159.1|2159.5|2159.2|2159.7|2159.4|2159.3|2159|22
1611160340000|2021-01-20 16:32:20|2159.4|2159.1|2158.7|2158.4|2159.4|2159.1|2158.7|2158.4|21
1611160350000|2021-01-20 16:32:30|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|28
1611160360000|2021-01-20 16:32:40|2158.7|2158.4|2158.9|2158.6|2159|2158.7|2158.4|2158.1|26
1611160370000|2021-01-20 16:32:50|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|10
1611160380000|2021-01-20 16:33:00|2158.8|2158.5|2159.1|2158.8|2159.2|2158.9|2158.8|2158.5|15
1611160390000|2021-01-20 16:33:10|2158.9|2158.6|2159.3|2159|2159.3|2159|2158.9|2158.6|16
1611160400000|2021-01-20 16:33:20|2159.2|2158.9|2159.6|2159.3|2159.8|2159.5|2159|2158.7|39
1611160410000|2021-01-20 16:33:30|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|16
1611160420000|2021-01-20 16:33:40|2159.4|2159.1|2159.9|2159.6|2159.9|2159.6|2159.3|2159|40
1611160430000|2021-01-20 16:33:50|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.5|2159.2|10
1611160440000|2021-01-20 16:34:00|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159|2158.7|26
1611160450000|2021-01-20 16:34:10|2159.3|2159|2159.7|2159.4|2159.7|2159.4|2159.2|2158.9|50
1611160460000|2021-01-20 16:34:20|2159.9|2159.6|2159.9|2159.6|2160.1|2159.8|2159.7|2159.4|31
1611160470000|2021-01-20 16:34:30|2159.7|2159.4|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|24
1611160480000|2021-01-20 16:34:40|2159.8|2159.5|2159.5|2159.2|2159.8|2159.5|2159.2|2158.9|40
1611160490000|2021-01-20 16:34:50|2159.6|2159.3|2159.1|2158.8|2159.6|2159.3|2159.1|2158.8|12
1611160500000|2021-01-20 16:35:00|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2158.8|2158.5|46
1611160510000|2021-01-20 16:35:10|2159.3|2159|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|25
1611160520000|2021-01-20 16:35:20|2159.3|2159|2159|2158.7|2159.5|2159.2|2159|2158.7|20
1611160530000|2021-01-20 16:35:30|2158.8|2158.5|2157.7|2157.4|2158.8|2158.5|2157.7|2157.4|78
1611160540000|2021-01-20 16:35:40|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.3|2157|46
1611160550000|2021-01-20 16:35:50|2157.5|2157.2|2157.5|2157.2|2157.8|2157.5|2157.4|2157.1|22
1611160560000|2021-01-20 16:36:00|2157.6|2157.3|2158.2|2157.9|2158.2|2157.9|2157.6|2157.3|47
1611160570000|2021-01-20 16:36:10|2158.5|2158.2|2159|2158.7|2159.1|2158.8|2158.3|2158|29
1611160580000|2021-01-20 16:36:20|2159.1|2158.8|2158.9|2158.6|2159.4|2159.1|2158.9|2158.6|30
1611160590000|2021-01-20 16:36:30|2159|2158.7|2158.7|2158.4|2159|2158.7|2158.7|2158.4|9
1611160600000|2021-01-20 16:36:40|2158.8|2158.5|2158.5|2158.2|2158.8|2158.5|2158.5|2158.2|23
1611160610000|2021-01-20 16:36:50|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|13
1611160620000|2021-01-20 16:37:00|2159|2158.7|2158.8|2158.5|2159.2|2158.9|2158.8|2158.5|10
1611160630000|2021-01-20 16:37:10|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.6|2158.3|13
1611160640000|2021-01-20 16:37:20|2158.8|2158.5|2159|2158.7|2159.2|2158.9|2158.8|2158.5|44
1611160650000|2021-01-20 16:37:30|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.6|2158.3|18
1611160660000|2021-01-20 16:37:40|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2158.7|2158.4|20
1611160670000|2021-01-20 16:37:50|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|5
1611160680000|2021-01-20 16:38:00|2158.9|2158.6|2158.6|2158.3|2158.9|2158.6|2158.6|2158.3|10
1611160690000|2021-01-20 16:38:10|2158.8|2158.5|2159|2158.7|2159.2|2158.9|2158.8|2158.5|21
1611160700000|2021-01-20 16:38:20|2159.1|2158.8|2158.5|2158.2|2159.1|2158.8|2158.5|2158.2|25
1611160710000|2021-01-20 16:38:30|2158.3|2158|2158.8|2158.5|2158.8|2158.5|2158.3|2158|32
1611160720000|2021-01-20 16:38:40|2158.9|2158.6|2159.2|2158.9|2159.2|2158.9|2158.8|2158.5|12
1611160730000|2021-01-20 16:38:50|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.1|2158.8|11
1611160740000|2021-01-20 16:39:00|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|12
1611160750000|2021-01-20 16:39:10|2159|2158.7|2158.6|2158.3|2159|2158.7|2158.6|2158.3|18
1611160760000|2021-01-20 16:39:20|2158.7|2158.4|2158.8|2158.5|2159|2158.7|2158.7|2158.4|48
1611160770000|2021-01-20 16:39:30|2158.6|2158.3|2159.3|2159|2159.3|2159|2158.6|2158.3|26
1611160780000|2021-01-20 16:39:40|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159.2|2158.9|9
1611160790000|2021-01-20 16:39:50|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|6
1611160800000|2021-01-20 16:40:00|2159.2|2158.9|2159.4|2159.1|2159.8|2159.5|2159|2158.7|35
1611160810000|2021-01-20 16:40:10|2159.7|2159.4|2159.8|2159.5|2160.2|2159.9|2159.7|2159.4|167
1611160820000|2021-01-20 16:40:20|2159.9|2159.6|2160.3|2160|2160.4|2160.1|2159.8|2159.5|77
1611160830000|2021-01-20 16:40:30|2160.2|2159.9|2161|2160.7|2161|2160.7|2160.2|2159.9|67
1611160840000|2021-01-20 16:40:40|2160.9|2160.6|2161.3|2161|2161.3|2161|2160.7|2160.4|27
1611160850000|2021-01-20 16:40:50|2161.1|2160.8|2161|2160.7|2161.2|2160.9|2160.7|2160.4|28
1611160860000|2021-01-20 16:41:00|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|14
1611160870000|2021-01-20 16:41:10|2161.2|2160.9|2160.7|2160.4|2161.3|2161|2160.2|2159.9|99
1611160880000|2021-01-20 16:41:20|2160.8|2160.5|2160.6|2160.3|2160.9|2160.6|2160.6|2160.3|12
1611160890000|2021-01-20 16:41:30|2160.7|2160.4|2161.1|2160.8|2161.1|2160.8|2160.7|2160.4|12
1611160900000|2021-01-20 16:41:40|2160.9|2160.6|2160.9|2160.6|2161.1|2160.8|2160.8|2160.5|18
1611160910000|2021-01-20 16:41:50|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|31
1611160920000|2021-01-20 16:42:00|2160.8|2160.5|2160.4|2160.1|2160.8|2160.5|2160.4|2160.1|30
1611160930000|2021-01-20 16:42:10|2160.3|2160|2160.9|2160.6|2161|2160.7|2160.3|2160|30
1611160940000|2021-01-20 16:42:20|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|28
1611160950000|2021-01-20 16:42:30|2161.2|2160.9|2161.7|2161.4|2161.7|2161.4|2161|2160.7|19
1611160960000|2021-01-20 16:42:40|2161.8|2161.5|2161.5|2161.2|2161.8|2161.5|2161.4|2161.1|33
1611160970000|2021-01-20 16:42:50|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.3|2161|53
1611160980000|2021-01-20 16:43:00|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.5|2161.2|33
1611160990000|2021-01-20 16:43:10|2161.8|2161.5|2161.6|2161.3|2161.9|2161.6|2161.5|2161.2|44
1611161000000|2021-01-20 16:43:20|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.4|2161.1|203
1611161010000|2021-01-20 16:43:30|2161.8|2161.5|2161.1|2160.8|2161.8|2161.5|2160.8|2160.5|304
1611161020000|2021-01-20 16:43:40|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2161|2160.7|267
1611161030000|2021-01-20 16:43:50|2161|2160.7|2161.1|2160.8|2161.4|2161.1|2161|2160.7|128
1611161040000|2021-01-20 16:44:00|2161.2|2160.9|2160.8|2160.5|2161.4|2161.1|2160.8|2160.5|111
1611161050000|2021-01-20 16:44:10|2160.9|2160.6|2160.7|2160.4|2160.9|2160.6|2160.6|2160.3|28
1611161060000|2021-01-20 16:44:20|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|12
1611161070000|2021-01-20 16:44:30|2160.7|2160.4|2159.7|2159.4|2160.7|2160.4|2159.5|2159.2|72
1611161080000|2021-01-20 16:44:40|2159.8|2159.5|2159.6|2159.3|2159.9|2159.6|2159.5|2159.2|24
1611161090000|2021-01-20 16:44:50|2159.7|2159.4|2159.8|2159.5|2160.1|2159.8|2159.6|2159.3|34
1611161100000|2021-01-20 16:45:00|2159.7|2159.4|2159.6|2159.3|2159.9|2159.6|2159.2|2158.9|105
1611161110000|2021-01-20 16:45:10|2159.5|2159.2|2160.1|2159.8|2160.3|2160|2159.5|2159.2|57
1611161120000|2021-01-20 16:45:20|2160.2|2159.9|2159.5|2159.2|2160.2|2159.9|2159.4|2159.1|39
1611161130000|2021-01-20 16:45:30|2159.6|2159.3|2160.1|2159.8|2160.1|2159.8|2159.5|2159.2|25
1611161140000|2021-01-20 16:45:40|2159.9|2159.6|2160.5|2160.2|2160.6|2160.3|2159.8|2159.5|19
1611161150000|2021-01-20 16:45:50|2160.4|2160.1|2160.1|2159.8|2160.4|2160.1|2159.9|2159.6|14
1611161160000|2021-01-20 16:46:00|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.6|2159.3|23
1611161170000|2021-01-20 16:46:10|2159.9|2159.6|2160.1|2159.8|2160.3|2160|2159.9|2159.6|9
1611161180000|2021-01-20 16:46:20|2159.9|2159.6|2160.1|2159.8|2160.2|2159.9|2159.9|2159.6|16
1611161190000|2021-01-20 16:46:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160|2159.7|14
1611161200000|2021-01-20 16:46:40|2160.3|2160|2160.7|2160.4|2160.7|2160.4|2160.2|2159.9|23
1611161210000|2021-01-20 16:46:50|2160.6|2160.3|2161.1|2160.8|2161.1|2160.8|2160.6|2160.3|36
1611161220000|2021-01-20 16:47:00|2161|2160.7|2160.7|2160.4|2161|2160.7|2160.6|2160.3|34
1611161230000|2021-01-20 16:47:10|2160.6|2160.3|2160.6|2160.3|2160.7|2160.4|2160.4|2160.1|29
1611161240000|2021-01-20 16:47:20|2160.5|2160.2|2160.2|2159.9|2160.5|2160.2|2160.1|2159.8|31
1611161250000|2021-01-20 16:47:30|2160.3|2160|2160.1|2159.8|2160.4|2160.1|2159.8|2159.5|23
1611161260000|2021-01-20 16:47:40|2160|2159.7|2160|2159.7|2160.1|2159.8|2159.9|2159.6|34
1611161270000|2021-01-20 16:47:50|2159.9|2159.6|2160.5|2160.2|2160.9|2160.6|2159.9|2159.6|33
1611161280000|2021-01-20 16:48:00|2160.3|2160|2161.1|2160.8|2161.2|2160.9|2160.3|2160|17
1611161290000|2021-01-20 16:48:10|2161|2160.7|2161|2160.7|2161.3|2161|2160.7|2160.4|34
1611161300000|2021-01-20 16:48:20|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.8|2160.5|28
1611161310000|2021-01-20 16:48:30|2160.9|2160.6|2161.3|2161|2161.3|2161|2160.9|2160.6|26
1611161320000|2021-01-20 16:48:40|2161.1|2160.8|2160.7|2160.4|2161.2|2160.9|2160.7|2160.4|14
1611161330000|2021-01-20 16:48:50|2160.6|2160.3|2159.9|2159.6|2160.6|2160.3|2159.8|2159.5|29
1611161340000|2021-01-20 16:49:00|2159.8|2159.5|2160.7|2160.4|2160.7|2160.4|2159.8|2159.5|25
1611161350000|2021-01-20 16:49:10|2160.6|2160.3|2160.7|2160.4|2160.8|2160.5|2160.5|2160.2|12
1611161360000|2021-01-20 16:49:20|2160.3|2160|2161.1|2160.8|2161.1|2160.8|2160.3|2160|16
1611161370000|2021-01-20 16:49:30|2160.9|2160.6|2160.6|2160.3|2160.9|2160.6|2160.6|2160.3|10
1611161380000|2021-01-20 16:49:40|2160.5|2160.2|2160.3|2160|2160.8|2160.5|2160.1|2159.8|19
1611161390000|2021-01-20 16:49:50|2160.1|2159.8|2160.3|2160|2160.3|2160|2160.1|2159.8|5
1611161400000|2021-01-20 16:50:00|2160.2|2159.9|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|20
1611161410000|2021-01-20 16:50:10|2160.3|2160|2160|2159.7|2160.4|2160.1|2159.9|2159.6|22
1611161420000|2021-01-20 16:50:20|2159.9|2159.6|2159.9|2159.6|2160.1|2159.8|2159.7|2159.4|24
1611161430000|2021-01-20 16:50:30|2159.7|2159.4|2159.8|2159.5|2160|2159.7|2159.7|2159.4|8
1611161440000|2021-01-20 16:50:40|2159.7|2159.4|2160|2159.7|2160.1|2159.8|2159.7|2159.4|10
1611161450000|2021-01-20 16:50:50|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|4
1611161460000|2021-01-20 16:51:00|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|25
1611161470000|2021-01-20 16:51:10|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|9
1611161480000|2021-01-20 16:51:20|2159.9|2159.6|2160|2159.7|2160.1|2159.8|2159.9|2159.6|26
1611161490000|2021-01-20 16:51:30|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|8
1611161500000|2021-01-20 16:51:40|2160.3|2160|2160.9|2160.6|2160.9|2160.6|2160.3|2160|24
1611161510000|2021-01-20 16:51:50|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.9|2160.6|9
1611161520000|2021-01-20 16:52:00|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.2|2159.9|36
1611161530000|2021-01-20 16:52:10|2160.6|2160.3|2160|2159.7|2160.6|2160.3|2160|2159.7|12
1611161540000|2021-01-20 16:52:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|51
1611161550000|2021-01-20 16:52:30|2160|2159.7|2160.4|2160.1|2160.4|2160.1|2160|2159.7|58
1611161560000|2021-01-20 16:52:40|2160.5|2160.2|2160.2|2159.9|2160.5|2160.2|2160.2|2159.9|32
1611161570000|2021-01-20 16:52:50|2160.1|2159.8|2159.9|2159.6|2160.3|2160|2159.9|2159.6|120
1611161580000|2021-01-20 16:53:00|2160|2159.7|2160|2159.7|2160.3|2160|2160|2159.7|57
1611161590000|2021-01-20 16:53:10|2160.2|2159.9|2160.1|2159.8|2160.3|2160|2160.1|2159.8|215
1611161600000|2021-01-20 16:53:20|2160.3|2160|2160.3|2160|2160.6|2160.3|2160.1|2159.8|31
1611161610000|2021-01-20 16:53:30|2160.2|2159.9|2160.4|2160.1|2160.5|2160.2|2160.2|2159.9|55
1611161620000|2021-01-20 16:53:40|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2159.7|2159.4|205
1611161630000|2021-01-20 16:53:50|2160.1|2159.8|2159.5|2159.2|2160.1|2159.8|2159.4|2159.1|68
1611161640000|2021-01-20 16:54:00|2159.3|2159|2159|2158.7|2159.3|2159|2158.7|2158.4|130
1611161650000|2021-01-20 16:54:10|2158.9|2158.6|2158.1|2157.8|2158.9|2158.6|2158.1|2157.8|63
1611161660000|2021-01-20 16:54:20|2158|2157.7|2158.2|2157.9|2158.3|2158|2157.7|2157.4|33
1611161670000|2021-01-20 16:54:30|2158.1|2157.8|2157.7|2157.4|2158.1|2157.8|2157.7|2157.4|36
1611161680000|2021-01-20 16:54:40|2157.5|2157.2|2157.5|2157.2|2157.7|2157.4|2157.5|2157.2|24
1611161690000|2021-01-20 16:54:50|2157.6|2157.3|2157.8|2157.5|2158|2157.7|2157.6|2157.3|18
1611161700000|2021-01-20 16:55:00|2157.7|2157.4|2157|2156.7|2157.7|2157.4|2157|2156.7|53
1611161710000|2021-01-20 16:55:10|2156.9|2156.6|2157|2156.7|2157.2|2156.9|2156.9|2156.6|30
1611161720000|2021-01-20 16:55:20|2156.9|2156.6|2155.9|2155.6|2157|2156.7|2155.7|2155.4|178
1611161730000|2021-01-20 16:55:30|2155.8|2155.5|2155.9|2155.6|2156.3|2156|2155.6|2155.3|58
1611161740000|2021-01-20 16:55:40|2155.8|2155.5|2156.4|2156.1|2156.7|2156.4|2155.8|2155.5|65
1611161750000|2021-01-20 16:55:50|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|19
1611161760000|2021-01-20 16:56:00|2157.1|2156.8|2156.5|2156.2|2157.5|2157.2|2156.3|2156|81
1611161770000|2021-01-20 16:56:10|2157|2156.7|2156.9|2156.6|2157.2|2156.9|2156.9|2156.6|20
1611161780000|2021-01-20 16:56:20|2156.8|2156.5|2157.5|2157.2|2157.5|2157.2|2156.8|2156.5|56
1611161790000|2021-01-20 16:56:30|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2156.9|2156.6|49
1611161800000|2021-01-20 16:56:40|2157.3|2157|2158|2157.7|2158.1|2157.8|2157.3|2157|20
1611161810000|2021-01-20 16:56:50|2157.8|2157.5|2157.9|2157.6|2158|2157.7|2157.6|2157.3|17
1611161820000|2021-01-20 16:57:00|2158.1|2157.8|2157.7|2157.4|2158.2|2157.9|2157.4|2157.1|57
1611161830000|2021-01-20 16:57:10|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.6|2157.3|19
1611161840000|2021-01-20 16:57:20|2158|2157.7|2158.1|2157.8|2158.2|2157.9|2158|2157.7|21
1611161850000|2021-01-20 16:57:30|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|6
1611161860000|2021-01-20 16:57:40|2158.2|2157.9|2158.6|2158.3|2158.6|2158.3|2158|2157.7|21
1611161870000|2021-01-20 16:57:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|6
1611161880000|2021-01-20 16:58:00|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.5|2158.2|14
1611161890000|2021-01-20 16:58:10|2158.5|2158.2|2158.6|2158.3|2158.8|2158.5|2158.5|2158.2|61
1611161900000|2021-01-20 16:58:20|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|29
1611161910000|2021-01-20 16:58:30|2158.7|2158.4|2158.1|2157.8|2158.7|2158.4|2158.1|2157.8|38
1611161920000|2021-01-20 16:58:40|2158|2157.7|2158.3|2158|2158.4|2158.1|2158|2157.7|11
1611161930000|2021-01-20 16:58:50|2158.1|2157.8|2158.1|2157.8|2158.3|2158|2158.1|2157.8|20
1611161940000|2021-01-20 16:59:00|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.6|2157.3|43
1611161950000|2021-01-20 16:59:10|2157.6|2157.3|2157.8|2157.5|2157.9|2157.6|2157.6|2157.3|16
1611161960000|2021-01-20 16:59:20|2157.9|2157.6|2158.7|2158.4|2158.7|2158.4|2157.6|2157.3|31
1611161970000|2021-01-20 16:59:30|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.3|2158|14
1611161980000|2021-01-20 16:59:40|2158.3|2158|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|10
1611161990000|2021-01-20 16:59:50|2157.9|2157.6|2157.6|2157.3|2157.9|2157.6|2157.6|2157.3|17
1611162000000|2021-01-20 17:00:00|2157.7|2157.4|2158.4|2158.1|2158.4|2158.1|2157.7|2157.4|42
1611162010000|2021-01-20 17:00:10|2158.5|2158.2|2158.8|2158.5|2159.1|2158.8|2158.5|2158.2|25
1611162020000|2021-01-20 17:00:20|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|5
1611162030000|2021-01-20 17:00:30|2158.6|2158.3|2159.5|2159.2|2159.7|2159.4|2158.6|2158.3|223
1611162040000|2021-01-20 17:00:40|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.1|2158.8|44
1611162050000|2021-01-20 17:00:50|2159.3|2159|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|22
1611162060000|2021-01-20 17:01:00|2159.3|2159|2158.8|2158.5|2159.3|2159|2158.8|2158.5|39
1611162070000|2021-01-20 17:01:10|2158.9|2158.6|2159|2158.7|2159.2|2158.9|2158.9|2158.6|17
1611162080000|2021-01-20 17:01:20|2159.1|2158.8|2159.5|2159.2|2159.5|2159.2|2159.1|2158.8|16
1611162090000|2021-01-20 17:01:30|2159.4|2159.1|2159.9|2159.6|2159.9|2159.6|2159.4|2159.1|20
1611162100000|2021-01-20 17:01:40|2160.1|2159.8|2160.4|2160.1|2160.6|2160.3|2160.1|2159.8|52
1611162110000|2021-01-20 17:01:50|2160.3|2160|2160.3|2160|2160.5|2160.2|2160.3|2160|30
1611162120000|2021-01-20 17:02:00|2160.2|2159.9|2159.7|2159.4|2160.2|2159.9|2159.4|2159.1|43
1611162130000|2021-01-20 17:02:10|2159.5|2159.2|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|7
1611162140000|2021-01-20 17:02:20|2159.3|2159|2159|2158.7|2159.3|2159|2159|2158.7|21
1611162150000|2021-01-20 17:02:30|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|2
1611162160000|2021-01-20 17:02:40|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|21
1611162170000|2021-01-20 17:02:50|2158.7|2158.4|2158.9|2158.6|2159.2|2158.9|2158.7|2158.4|46
1611162180000|2021-01-20 17:03:00|2158.8|2158.5|2158.8|2158.5|2159|2158.7|2158.8|2158.5|23
1611162190000|2021-01-20 17:03:10|2158.9|2158.6|2159.5|2159.2|2159.5|2159.2|2158.9|2158.6|23
1611162200000|2021-01-20 17:03:20|2159.4|2159.1|2159.3|2159|2159.7|2159.4|2159.3|2159|22
1611162210000|2021-01-20 17:03:30|2159.1|2158.8|2159.3|2159|2159.4|2159.1|2159.1|2158.8|18
1611162220000|2021-01-20 17:03:40|2159.5|2159.2|2159.4|2159.1|2159.6|2159.3|2159.4|2159.1|59
1611162230000|2021-01-20 17:03:50|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|15
1611162240000|2021-01-20 17:04:00|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|19
1611162250000|2021-01-20 17:04:10|2159.3|2159|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|17
1611162260000|2021-01-20 17:04:20|2159.3|2159|2159|2158.7|2159.3|2159|2159|2158.7|20
1611162270000|2021-01-20 17:04:30|2158.9|2158.6|2159.3|2159|2159.3|2159|2158.9|2158.6|28
1611162280000|2021-01-20 17:04:40|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|23
1611162290000|2021-01-20 17:04:50|2159.2|2158.9|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|46
1611162300000|2021-01-20 17:05:00|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.6|2158.3|40
1611162310000|2021-01-20 17:05:10|2159.7|2159.4|2160|2159.7|2160|2159.7|2159.7|2159.4|5
1611162320000|2021-01-20 17:05:20|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2159.7|2159.4|47
1611162330000|2021-01-20 17:05:30|2159.8|2159.5|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|12
1611162340000|2021-01-20 17:05:40|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2159.1|2158.8|13
1611162350000|2021-01-20 17:05:50|2159.2|2158.9|2158.6|2158.3|2159.2|2158.9|2158.4|2158.1|44
1611162360000|2021-01-20 17:06:00|2158.8|2158.5|2158.9|2158.6|2159.1|2158.8|2158.7|2158.4|48
1611162370000|2021-01-20 17:06:10|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.8|2158.5|25
1611162380000|2021-01-20 17:06:20|2158.9|2158.6|2158.3|2158|2158.9|2158.6|2158.1|2157.8|28
1611162390000|2021-01-20 17:06:30|2158|2157.7|2158.7|2158.4|2158.7|2158.4|2158|2157.7|64
1611162400000|2021-01-20 17:06:40|2159.1|2158.8|2158.9|2158.6|2159.2|2158.9|2158.9|2158.6|34
1611162410000|2021-01-20 17:06:50|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159.2|2158.9|23
1611162420000|2021-01-20 17:07:00|2159.3|2159|2159.7|2159.4|2159.7|2159.4|2159.3|2159|24
1611162430000|2021-01-20 17:07:10|2159.5|2159.2|2160.2|2159.9|2160.2|2159.9|2159.5|2159.2|51
1611162440000|2021-01-20 17:07:20|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2159.9|2159.6|32
1611162450000|2021-01-20 17:07:30|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.5|2159.2|26
1611162460000|2021-01-20 17:07:40|2159.5|2159.2|2158.9|2158.6|2159.5|2159.2|2158.8|2158.5|29
1611162470000|2021-01-20 17:07:50|2159.1|2158.8|2158.4|2158.1|2159.2|2158.9|2158.4|2158.1|20
1611162480000|2021-01-20 17:08:00|2158.7|2158.4|2159.1|2158.8|2159.3|2159|2158.7|2158.4|30
1611162490000|2021-01-20 17:08:10|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2159.1|2158.8|12
1611162500000|2021-01-20 17:08:20|2159|2158.7|2158.5|2158.2|2159.1|2158.8|2158.5|2158.2|10
1611162510000|2021-01-20 17:08:30|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.6|2158.3|22
1611162520000|2021-01-20 17:08:40|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|17
1611162530000|2021-01-20 17:08:50|2158.9|2158.6|2158.6|2158.3|2159|2158.7|2158.6|2158.3|23
1611162540000|2021-01-20 17:09:00|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.7|2157.4|42
1611162550000|2021-01-20 17:09:10|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.8|2157.5|14
1611162560000|2021-01-20 17:09:20|2158|2157.7|2157.3|2157|2158|2157.7|2157.2|2156.9|48
1611162570000|2021-01-20 17:09:30|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|57
1611162580000|2021-01-20 17:09:40|2157.2|2156.9|2157.7|2157.4|2157.7|2157.4|2157.2|2156.9|38
1611162590000|2021-01-20 17:09:50|2157.5|2157.2|2157.5|2157.2|2157.7|2157.4|2157.4|2157.1|27
1611162600000|2021-01-20 17:10:00|2157.4|2157.1|2156.9|2156.6|2157.4|2157.1|2156.7|2156.4|49
1611162610000|2021-01-20 17:10:10|2157|2156.7|2157|2156.7|2157.1|2156.8|2157|2156.7|35
1611162620000|2021-01-20 17:10:20|2157.1|2156.8|2157.1|2156.8|2157.3|2157|2156.9|2156.6|19
1611162630000|2021-01-20 17:10:30|2156.7|2156.4|2156|2155.7|2156.8|2156.5|2156|2155.7|121
1611162640000|2021-01-20 17:10:40|2155.9|2155.6|2155.9|2155.6|2156.1|2155.8|2155.8|2155.5|67
1611162650000|2021-01-20 17:10:50|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|22
1611162660000|2021-01-20 17:11:00|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|30
1611162670000|2021-01-20 17:11:10|2155.9|2155.6|2156|2155.7|2156.1|2155.8|2155.9|2155.6|122
1611162680000|2021-01-20 17:11:20|2155.9|2155.6|2155.3|2155|2156|2155.7|2155.3|2155|69
1611162690000|2021-01-20 17:11:30|2155.4|2155.1|2155|2154.7|2155.4|2155.1|2154.9|2154.6|77
1611162700000|2021-01-20 17:11:40|2154.9|2154.6|2155|2154.7|2155.1|2154.8|2154.8|2154.5|34
1611162710000|2021-01-20 17:11:50|2154.9|2154.6|2154.9|2154.6|2155.1|2154.8|2154.8|2154.5|60
1611162720000|2021-01-20 17:12:00|2155|2154.7|2155|2154.7|2155.2|2154.9|2154.9|2154.6|52
1611162730000|2021-01-20 17:12:10|2155.1|2154.8|2155.1|2154.8|2155.2|2154.9|2155|2154.7|64
1611162740000|2021-01-20 17:12:20|2155|2154.7|2154.9|2154.6|2155.1|2154.8|2154.8|2154.5|31
1611162750000|2021-01-20 17:12:30|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|44
1611162760000|2021-01-20 17:12:40|2154.7|2154.4|2155.1|2154.8|2155.1|2154.8|2154.7|2154.4|43
1611162770000|2021-01-20 17:12:50|2155|2154.7|2155.2|2154.9|2155.2|2154.9|2155|2154.7|178
1611162780000|2021-01-20 17:13:00|2155.1|2154.8|2156.7|2156.4|2156.7|2156.4|2155.1|2154.8|111
1611162790000|2021-01-20 17:13:10|2156.8|2156.5|2156.5|2156.2|2157|2156.7|2156.4|2156.1|69
1611162800000|2021-01-20 17:13:20|2156.6|2156.3|2156.4|2156.1|2156.6|2156.3|2156.3|2156|36
1611162810000|2021-01-20 17:13:30|2156.5|2156.2|2156|2155.7|2156.5|2156.2|2155.8|2155.5|43
1611162820000|2021-01-20 17:13:40|2155.8|2155.5|2155.9|2155.6|2156.1|2155.8|2155.8|2155.5|23
1611162830000|2021-01-20 17:13:50|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|10
1611162840000|2021-01-20 17:14:00|2155.8|2155.5|2155.4|2155.1|2155.9|2155.6|2155.3|2155|71
1611162850000|2021-01-20 17:14:10|2155.3|2155|2155.2|2154.9|2155.4|2155.1|2155.1|2154.8|17
1611162860000|2021-01-20 17:14:20|2155.1|2154.8|2154.9|2154.6|2155.3|2155|2154.7|2154.4|48
1611162870000|2021-01-20 17:14:30|2155|2154.7|2154.5|2154.2|2155|2154.7|2154.5|2154.2|13
1611162880000|2021-01-20 17:14:40|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|48
1611162890000|2021-01-20 17:14:50|2154.7|2154.4|2154.9|2154.6|2155|2154.7|2154.7|2154.4|17
1611162900000|2021-01-20 17:15:00|2155|2154.7|2155.6|2155.3|2155.8|2155.5|2155|2154.7|44
1611162910000|2021-01-20 17:15:10|2155.7|2155.4|2155.9|2155.6|2156|2155.7|2155.7|2155.4|25
1611162920000|2021-01-20 17:15:20|2155.8|2155.5|2155.6|2155.3|2155.9|2155.6|2155.4|2155.1|55
1611162930000|2021-01-20 17:15:30|2155.5|2155.2|2155.8|2155.5|2155.8|2155.5|2155.3|2155|24
1611162940000|2021-01-20 17:15:40|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|18
1611162950000|2021-01-20 17:15:50|2156|2155.7|2155|2154.7|2156|2155.7|2155|2154.7|73
1611162960000|2021-01-20 17:16:00|2154.9|2154.6|2155.5|2155.2|2155.6|2155.3|2154.8|2154.5|41
1611162970000|2021-01-20 17:16:10|2155.6|2155.3|2155.2|2154.9|2155.7|2155.4|2155.2|2154.9|61
1611162980000|2021-01-20 17:16:20|2155.1|2154.8|2155.4|2155.1|2155.5|2155.2|2155.1|2154.8|22
1611162990000|2021-01-20 17:16:30|2155.3|2155|2155.8|2155.5|2155.8|2155.5|2155.3|2155|36
1611163000000|2021-01-20 17:16:40|2155.9|2155.6|2155.2|2154.9|2155.9|2155.6|2155.2|2154.9|22
1611163010000|2021-01-20 17:16:50|2155.1|2154.8|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|14
1611163020000|2021-01-20 17:17:00|2154.9|2154.6|2154.9|2154.6|2155|2154.7|2154.8|2154.5|74
1611163030000|2021-01-20 17:17:10|||||||||7
1611163040000|2021-01-20 17:17:20|2155|2154.7|2154.8|2154.5|2155|2154.7|2154.7|2154.4|8
1611163050000|2021-01-20 17:17:30|2154.4|2154.1|2154.6|2154.3|2154.6|2154.3|2154.4|2154.1|57
1611163060000|2021-01-20 17:17:40|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|10
1611163070000|2021-01-20 17:17:50|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|3
1611163080000|2021-01-20 17:18:00|2154.6|2154.3|2153.6|2153.3|2154.6|2154.3|2153.6|2153.3|139
1611163090000|2021-01-20 17:18:10|2153.7|2153.4|2154.1|2153.8|2154.1|2153.8|2153.5|2153.2|70
1611163100000|2021-01-20 17:18:20|2154|2153.7|2153.7|2153.4|2154|2153.7|2153.7|2153.4|22
1611163110000|2021-01-20 17:18:30|2153.8|2153.5|2153.9|2153.6|2153.9|2153.6|2153.6|2153.3|26
1611163120000|2021-01-20 17:18:40|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.9|2153.6|45
1611163130000|2021-01-20 17:18:50|2153.8|2153.5|2153.4|2153.1|2153.8|2153.5|2153.4|2153.1|28
1611163140000|2021-01-20 17:19:00|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2152.9|2152.6|71
1611163150000|2021-01-20 17:19:10|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.5|2152.2|37
1611163160000|2021-01-20 17:19:20|2152.6|2152.3|2152.4|2152.1|2152.8|2152.5|2152.4|2152.1|38
1611163170000|2021-01-20 17:19:30|2152.3|2152|2151.8|2151.5|2152.4|2152.1|2151.8|2151.5|88
1611163180000|2021-01-20 17:19:40|2151.7|2151.4|2151.6|2151.3|2151.8|2151.5|2151.5|2151.2|61
1611163190000|2021-01-20 17:19:50|2151.7|2151.4|2151.4|2151.1|2151.8|2151.5|2151.4|2151.1|43
1611163200000|2021-01-20 17:20:00|2151.5|2151.2|2152|2151.7|2152.1|2151.8|2151.5|2151.2|128
1611163210000|2021-01-20 17:20:10|2151.9|2151.6|2152|2151.7|2152.1|2151.8|2151.8|2151.5|215
1611163220000|2021-01-20 17:20:20|2152.1|2151.8|2151.8|2151.5|2152.2|2151.9|2151.8|2151.5|21
1611163230000|2021-01-20 17:20:30|2151.7|2151.4|2151.1|2150.8|2151.7|2151.4|2151.1|2150.8|60
1611163240000|2021-01-20 17:20:40|2151|2150.7|2151.1|2150.8|2151.4|2151.1|2151|2150.7|24
1611163250000|2021-01-20 17:20:50|2151.2|2150.9|2151.3|2151|2151.4|2151.1|2151.1|2150.8|53
1611163260000|2021-01-20 17:21:00|2150.8|2150.5|2150.9|2150.6|2151.1|2150.8|2150.8|2150.5|127
1611163270000|2021-01-20 17:21:10|2150.8|2150.5|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|52
1611163280000|2021-01-20 17:21:20|2150.8|2150.5|2150.4|2150.1|2150.8|2150.5|2150.2|2149.9|90
1611163290000|2021-01-20 17:21:30|2150.2|2149.9|2150.2|2149.9|2150.5|2150.2|2150.1|2149.8|47
1611163300000|2021-01-20 17:21:40|2150.1|2149.8|2150.1|2149.8|2150.3|2150|2150|2149.7|35
1611163310000|2021-01-20 17:21:50|2150.2|2149.9|2149.4|2149.1|2150.2|2149.9|2149.3|2149|121
1611163320000|2021-01-20 17:22:00|2149.5|2149.2|2150.1|2149.8|2150.1|2149.8|2149.4|2149.1|56
1611163330000|2021-01-20 17:22:10|2150.2|2149.9|2150.1|2149.8|2150.3|2150|2149.9|2149.6|60
1611163340000|2021-01-20 17:22:20|2149.9|2149.6|2151.1|2150.8|2151.1|2150.8|2149.9|2149.6|61
1611163350000|2021-01-20 17:22:30|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2150.8|2150.5|46
1611163360000|2021-01-20 17:22:40|2151.3|2151|2151.7|2151.4|2152|2151.7|2151.3|2151|55
1611163370000|2021-01-20 17:22:50|2151.8|2151.5|2152.1|2151.8|2152.2|2151.9|2151.8|2151.5|75
1611163380000|2021-01-20 17:23:00|2151.9|2151.6|2152.1|2151.8|2152.2|2151.9|2151.7|2151.4|59
1611163390000|2021-01-20 17:23:10|2152.3|2152|2151.4|2151.1|2152.5|2152.2|2151.4|2151.1|51
1611163400000|2021-01-20 17:23:20|2151.7|2151.4|2150.7|2150.4|2151.7|2151.4|2150.5|2150.2|57
1611163410000|2021-01-20 17:23:30|2150.8|2150.5|2151.7|2151.4|2151.7|2151.4|2150.7|2150.4|46
1611163420000|2021-01-20 17:23:40|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.7|2151.4|23
1611163430000|2021-01-20 17:23:50|2151.9|2151.6|2152.4|2152.1|2152.7|2152.4|2151.8|2151.5|45
1611163440000|2021-01-20 17:24:00|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152|2151.7|26
1611163450000|2021-01-20 17:24:10|2151.9|2151.6|2152|2151.7|2152.2|2151.9|2151.8|2151.5|16
1611163460000|2021-01-20 17:24:20|2152.1|2151.8|2152.3|2152|2152.5|2152.2|2152.1|2151.8|18
1611163470000|2021-01-20 17:24:30|2152.1|2151.8|2152.2|2151.9|2152.3|2152|2152.1|2151.8|32
1611163480000|2021-01-20 17:24:40|2152|2151.7|2152.1|2151.8|2152.1|2151.8|2152|2151.7|4
1611163490000|2021-01-20 17:24:50|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|7
1611163500000|2021-01-20 17:25:00|2151.8|2151.5|2152.5|2152.2|2152.5|2152.2|2151.8|2151.5|25
1611163510000|2021-01-20 17:25:10|2152.7|2152.4|2152.5|2152.2|2152.8|2152.5|2152.5|2152.2|22
1611163520000|2021-01-20 17:25:20|2152.4|2152.1|2152|2151.7|2152.7|2152.4|2152|2151.7|23
1611163530000|2021-01-20 17:25:30|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2151.9|2151.6|22
1611163540000|2021-01-20 17:25:40|2152.1|2151.8|2152.4|2152.1|2152.4|2152.1|2152|2151.7|17
1611163550000|2021-01-20 17:25:50|2152.6|2152.3|2152.9|2152.6|2152.9|2152.6|2152.5|2152.2|10
1611163560000|2021-01-20 17:26:00|2152.8|2152.5|2152.6|2152.3|2153|2152.7|2152.5|2152.2|35
1611163570000|2021-01-20 17:26:10|2152.7|2152.4|2153.1|2152.8|2153.1|2152.8|2152.7|2152.4|20
1611163580000|2021-01-20 17:26:20|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|15
1611163590000|2021-01-20 17:26:30|2153.2|2152.9|2152.9|2152.6|2153.2|2152.9|2152.7|2152.4|35
1611163600000|2021-01-20 17:26:40|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.9|2152.6|12
1611163610000|2021-01-20 17:26:50|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.9|2152.6|10
1611163620000|2021-01-20 17:27:00|2152.9|2152.6|2152.8|2152.5|2153|2152.7|2152.8|2152.5|36
1611163630000|2021-01-20 17:27:10|2152.9|2152.6|2152.9|2152.6|2153.2|2152.9|2152.8|2152.5|27
1611163640000|2021-01-20 17:27:20|2152.7|2152.4|2152.9|2152.6|2153.1|2152.8|2152.5|2152.2|15
1611163650000|2021-01-20 17:27:30|2153|2152.7|2152.9|2152.6|2153.2|2152.9|2152.8|2152.5|13
1611163660000|2021-01-20 17:27:40|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|15
1611163670000|2021-01-20 17:27:50|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|12
1611163680000|2021-01-20 17:28:00|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.7|2152.4|5
1611163690000|2021-01-20 17:28:10|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.1|2151.8|29
1611163700000|2021-01-20 17:28:20|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.2|2151.9|27
1611163710000|2021-01-20 17:28:30|2152.6|2152.3|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|11
1611163720000|2021-01-20 17:28:40|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152.3|2152|16
1611163730000|2021-01-20 17:28:50|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.3|2152|12
1611163740000|2021-01-20 17:29:00|2152.3|2152|2152.3|2152|2152.5|2152.2|2152.1|2151.8|26
1611163750000|2021-01-20 17:29:10|2152.1|2151.8|2152.1|2151.8|2152.2|2151.9|2152|2151.7|21
1611163760000|2021-01-20 17:29:20|2152|2151.7|2152.3|2152|2152.3|2152|2151.8|2151.5|30
1611163770000|2021-01-20 17:29:30|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2152.2|2151.9|11
1611163780000|2021-01-20 17:29:40|2152.1|2151.8|2152.3|2152|2152.3|2152|2152.1|2151.8|42
1611163790000|2021-01-20 17:29:50|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|13
1611163800000|2021-01-20 17:30:00|2152.7|2152.4|2153|2152.7|2153|2152.7|2152.7|2152.4|14
1611163810000|2021-01-20 17:30:10|2153.1|2152.8|2153.5|2153.2|2153.6|2153.3|2153.1|2152.8|45
1611163820000|2021-01-20 17:30:20|2153.2|2152.9|2153.5|2153.2|2153.7|2153.4|2153.2|2152.9|69
1611163830000|2021-01-20 17:30:30|2153.3|2153|2153.3|2153|2153.5|2153.2|2153.1|2152.8|19
1611163840000|2021-01-20 17:30:40|2153.1|2152.8|2152.7|2152.4|2153.1|2152.8|2152.6|2152.3|22
1611163850000|2021-01-20 17:30:50|2152.8|2152.5|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|14
1611163860000|2021-01-20 17:31:00|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.8|2152.5|10
1611163870000|2021-01-20 17:31:10|2152.7|2152.4|2153|2152.7|2153|2152.7|2152.7|2152.4|17
1611163880000|2021-01-20 17:31:20|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|11
1611163890000|2021-01-20 17:31:30|2152.7|2152.4|2152.4|2152.1|2153|2152.7|2152.4|2152.1|25
1611163900000|2021-01-20 17:31:40|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.3|2152|20
1611163910000|2021-01-20 17:31:50|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|3
1611163920000|2021-01-20 17:32:00|2152.5|2152.2|2152.3|2152|2152.9|2152.6|2152.2|2151.9|28
1611163930000|2021-01-20 17:32:10|2152.4|2152.1|2152.8|2152.5|2152.8|2152.5|2152.3|2152|33
1611163940000|2021-01-20 17:32:20|2153|2152.7|2152.7|2152.4|2153|2152.7|2152.7|2152.4|11
1611163950000|2021-01-20 17:32:30|2152.1|2151.8|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|124
1611163960000|2021-01-20 17:32:40|2152.3|2152|2151.7|2151.4|2152.4|2152.1|2151.7|2151.4|77
1611163970000|2021-01-20 17:32:50|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.5|2151.2|30
1611163980000|2021-01-20 17:33:00|2151.5|2151.2|2151|2150.7|2151.5|2151.2|2150.9|2150.6|91
1611163990000|2021-01-20 17:33:10|2150.8|2150.5|2151|2150.7|2151.1|2150.8|2150.7|2150.4|278
1611164000000|2021-01-20 17:33:20|2151.1|2150.8|2151.1|2150.8|2151.2|2150.9|2150.9|2150.6|23
1611164010000|2021-01-20 17:33:30|2151.2|2150.9|2151.1|2150.8|2151.3|2151|2151.1|2150.8|26
1611164020000|2021-01-20 17:33:40|2151.2|2150.9|2151.7|2151.4|2151.8|2151.5|2151.2|2150.9|24
1611164030000|2021-01-20 17:33:50|2151.5|2151.2|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|13
1611164040000|2021-01-20 17:34:00|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.6|2151.3|23
1611164050000|2021-01-20 17:34:10|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|12
1611164060000|2021-01-20 17:34:20|2152|2151.7|2152.5|2152.2|2152.5|2152.2|2152|2151.7|13
1611164070000|2021-01-20 17:34:30|2152.7|2152.4|2152.3|2152|2152.7|2152.4|2152.3|2152|12
1611164080000|2021-01-20 17:34:40|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|19
1611164090000|2021-01-20 17:34:50|2151.8|2151.5|2152.4|2152.1|2152.4|2152.1|2151.8|2151.5|13
1611164100000|2021-01-20 17:35:00|2152.5|2152.2|2152.6|2152.3|2152.7|2152.4|2152.3|2152|68
1611164110000|2021-01-20 17:35:10|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.3|2152|177
1611164120000|2021-01-20 17:35:20|2152.9|2152.6|2152.7|2152.4|2153|2152.7|2152.6|2152.3|174
1611164130000|2021-01-20 17:35:30|2152.8|2152.5|2152.5|2152.2|2152.8|2152.5|2152.3|2152|229
1611164140000|2021-01-20 17:35:40|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.4|2152.1|20
1611164150000|2021-01-20 17:35:50|2152.6|2152.3|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|73
1611164160000|2021-01-20 17:36:00|2152.7|2152.4|2151.7|2151.4|2152.7|2152.4|2151.5|2151.2|337
1611164170000|2021-01-20 17:36:10|2151.6|2151.3|2151.9|2151.6|2152.5|2152.2|2151.6|2151.3|556
1611164180000|2021-01-20 17:36:20|2151.8|2151.5|2152.1|2151.8|2152.1|2151.8|2151.8|2151.5|88
1611164190000|2021-01-20 17:36:30|2152|2151.7|2152.1|2151.8|2152.3|2152|2152|2151.7|49
1611164200000|2021-01-20 17:36:40|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|286
1611164210000|2021-01-20 17:36:50|2151.5|2151.2|2151.9|2151.6|2151.9|2151.6|2151.5|2151.2|26
1611164220000|2021-01-20 17:37:00|2152.1|2151.8|2152.2|2151.9|2152.3|2152|2152|2151.7|49
1611164230000|2021-01-20 17:37:10|2152.3|2152|2152.3|2152|2152.4|2152.1|2152.1|2151.8|115
1611164240000|2021-01-20 17:37:20|2152.5|2152.2|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|89
1611164250000|2021-01-20 17:37:30|2152|2151.7|2151.6|2151.3|2152|2151.7|2151.4|2151.1|102
1611164260000|2021-01-20 17:37:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|128
1611164270000|2021-01-20 17:37:50|2151.6|2151.3|2150.3|2150|2151.7|2151.4|2150.3|2150|302
1611164280000|2021-01-20 17:38:00|2150.2|2149.9|2150.5|2150.2|2151|2150.7|2150.2|2149.9|81
1611164290000|2021-01-20 17:38:10|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.1|2149.8|406
1611164300000|2021-01-20 17:38:20|2150.5|2150.2|2149.2|2148.9|2150.5|2150.2|2149.2|2148.9|360
1611164310000|2021-01-20 17:38:30|2149|2148.7|2148.5|2148.2|2149.1|2148.8|2148.3|2148|186
1611164320000|2021-01-20 17:38:40|2148.3|2148|2149.2|2148.9|2149.2|2148.9|2148.3|2148|100
1611164330000|2021-01-20 17:38:50|2149.3|2149|2149.1|2148.8|2149.5|2149.2|2148.9|2148.6|362
1611164340000|2021-01-20 17:39:00|2149.3|2149|2149.2|2148.9|2149.4|2149.1|2148.9|2148.6|330
1611164350000|2021-01-20 17:39:10|2149.3|2149|2149|2148.7|2149.3|2149|2148.9|2148.6|297
1611164360000|2021-01-20 17:39:20|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.5|2148.2|316
1611164370000|2021-01-20 17:39:30|2148.6|2148.3|2148.3|2148|2148.8|2148.5|2148.3|2148|229
1611164380000|2021-01-20 17:39:40|2148.4|2148.1|2148.2|2147.9|2148.7|2148.4|2148.1|2147.8|173
1611164390000|2021-01-20 17:39:50|2148.6|2148.3|2148.7|2148.4|2148.9|2148.6|2148.3|2148|211
1611164400000|2021-01-20 17:40:00|2148.6|2148.3|2148.4|2148.1|2148.7|2148.4|2148.1|2147.8|176
1611164410000|2021-01-20 17:40:10|2148.5|2148.2|2147.1|2146.8|2148.5|2148.2|2147.1|2146.8|163
1611164420000|2021-01-20 17:40:20|2147.2|2146.9|2148.3|2148|2148.3|2148|2146.9|2146.6|90
1611164430000|2021-01-20 17:40:30|2148.4|2148.1|2148.5|2148.2|2148.7|2148.4|2148.2|2147.9|187
1611164440000|2021-01-20 17:40:40|2148.6|2148.3|2148.1|2147.8|2148.7|2148.4|2147.6|2147.3|303
1611164450000|2021-01-20 17:40:50|2148|2147.7|2148|2147.7|2148.7|2148.4|2148|2147.7|283
1611164460000|2021-01-20 17:41:00|2148.1|2147.8|2148.1|2147.8|2148.6|2148.3|2147.6|2147.3|175
1611164470000|2021-01-20 17:41:10|2148.2|2147.9|2148.3|2148|2148.5|2148.2|2148.1|2147.8|181
1611164480000|2021-01-20 17:41:20|2148.9|2148.6|2149|2148.7|2149.3|2149|2148.9|2148.6|252
1611164490000|2021-01-20 17:41:30|2149.1|2148.8|2148.2|2147.9|2149.1|2148.8|2148.2|2147.9|81
1611164500000|2021-01-20 17:41:40|2148.3|2148|2149.2|2148.9|2149.3|2149|2148.3|2148|29
1611164510000|2021-01-20 17:41:50|2149.1|2148.8|2148.9|2148.6|2149.2|2148.9|2148.8|2148.5|25
1611164520000|2021-01-20 17:42:00|2149.1|2148.8|2150.5|2150.2|2150.5|2150.2|2149.1|2148.8|252
1611164530000|2021-01-20 17:42:10|2150.4|2150.1|2151.2|2150.9|2151.2|2150.9|2150.4|2150.1|59
1611164540000|2021-01-20 17:42:20|2151|2150.7|2150.9|2150.6|2151.2|2150.9|2150.9|2150.6|34
1611164550000|2021-01-20 17:42:30|2151.3|2151|2151.7|2151.4|2151.8|2151.5|2151.2|2150.9|68
1611164560000|2021-01-20 17:42:40|2151.6|2151.3|2150.9|2150.6|2151.6|2151.3|2150.9|2150.6|52
1611164570000|2021-01-20 17:42:50|2151.3|2151|2150.9|2150.6|2151.3|2151|2150.9|2150.6|30
1611164580000|2021-01-20 17:43:00|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.4|2150.1|24
1611164590000|2021-01-20 17:43:10|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.1|2149.8|21
1611164600000|2021-01-20 17:43:20|2150.3|2150|2150.5|2150.2|2150.8|2150.5|2150.3|2150|34
1611164610000|2021-01-20 17:43:30|2150.4|2150.1|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|10
1611164620000|2021-01-20 17:43:40|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.5|2150.2|11
1611164630000|2021-01-20 17:43:50|2150.7|2150.4|2151.3|2151|2151.4|2151.1|2150.7|2150.4|32
1611164640000|2021-01-20 17:44:00|2151.1|2150.8|2151.7|2151.4|2151.8|2151.5|2151|2150.7|36
1611164650000|2021-01-20 17:44:10|2151.8|2151.5|2151.1|2150.8|2151.8|2151.5|2150.9|2150.6|20
1611164660000|2021-01-20 17:44:20|2151.2|2150.9|2151.6|2151.3|2151.6|2151.3|2151.2|2150.9|16
1611164670000|2021-01-20 17:44:30|2151.3|2151|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|25
1611164680000|2021-01-20 17:44:40|2151.5|2151.2|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|13
1611164690000|2021-01-20 17:44:50|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|11
1611164700000|2021-01-20 17:45:00|2151.7|2151.4|2152.2|2151.9|2152.3|2152|2151.7|2151.4|38
1611164710000|2021-01-20 17:45:10|2152|2151.7|2151.9|2151.6|2152.1|2151.8|2151.7|2151.4|51
1611164720000|2021-01-20 17:45:20|2152|2151.7|2152.8|2152.5|2152.8|2152.5|2152|2151.7|11
1611164730000|2021-01-20 17:45:30|2152.5|2152.2|2152.8|2152.5|2152.8|2152.5|2152.5|2152.2|11
1611164740000|2021-01-20 17:45:40|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.6|2152.3|21
1611164750000|2021-01-20 17:45:50|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|13
1611164760000|2021-01-20 17:46:00|2152.9|2152.6|2154.4|2154.1|2154.4|2154.1|2152.9|2152.6|25
1611164770000|2021-01-20 17:46:10|2154.5|2154.2|2154.9|2154.6|2155.1|2154.8|2154.5|2154.2|70
1611164780000|2021-01-20 17:46:20|2154.8|2154.5|2155.3|2155|2155.5|2155.2|2154.8|2154.5|83
1611164790000|2021-01-20 17:46:30|2155.2|2154.9|2155.4|2155.1|2155.5|2155.2|2155.1|2154.8|20
1611164800000|2021-01-20 17:46:40|2155.5|2155.2|2155.1|2154.8|2155.6|2155.3|2155.1|2154.8|30
1611164810000|2021-01-20 17:46:50|2155.2|2154.9|2155.2|2154.9|2155.5|2155.2|2154.5|2154.2|109
1611164820000|2021-01-20 17:47:00|2155.5|2155.2|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|159
1611164830000|2021-01-20 17:47:10|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155|2154.7|72
1611164840000|2021-01-20 17:47:20|2155.3|2155|2155.4|2155.1|2155.7|2155.4|2155.3|2155|66
1611164850000|2021-01-20 17:47:30|2155.2|2154.9|2155.6|2155.3|2155.6|2155.3|2155.2|2154.9|35
1611164860000|2021-01-20 17:47:40|2155.3|2155|2155.6|2155.3|2155.7|2155.4|2155.3|2155|17
1611164870000|2021-01-20 17:47:50|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.2|2154.9|36
1611164880000|2021-01-20 17:48:00|2155.6|2155.3|2155.8|2155.5|2156.1|2155.8|2155.4|2155.1|90
1611164890000|2021-01-20 17:48:10|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2155.7|2155.4|23
1611164900000|2021-01-20 17:48:20|2156.2|2155.9|2156.9|2156.6|2156.9|2156.6|2156.2|2155.9|37
1611164910000|2021-01-20 17:48:30|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.5|2156.2|34
1611164920000|2021-01-20 17:48:40|2156.9|2156.6|2157.4|2157.1|2157.4|2157.1|2156.9|2156.6|178
1611164930000|2021-01-20 17:48:50|2157.3|2157|2157.6|2157.3|2157.7|2157.4|2157.3|2157|54
1611164940000|2021-01-20 17:49:00|2157.9|2157.6|2157.6|2157.3|2157.9|2157.6|2157.5|2157.2|130
1611164950000|2021-01-20 17:49:10|2157.5|2157.2|2157.7|2157.4|2157.8|2157.5|2157.5|2157.2|46
1611164960000|2021-01-20 17:49:20|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|80
1611164970000|2021-01-20 17:49:30|2157.5|2157.2|2157.6|2157.3|2157.8|2157.5|2157.4|2157.1|125
1611164980000|2021-01-20 17:49:40|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|42
1611164990000|2021-01-20 17:49:50|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.1|2156.8|153
1611165000000|2021-01-20 17:50:00|2157.4|2157.1|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|163
1611165010000|2021-01-20 17:50:10|2157.3|2157|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|220
1611165020000|2021-01-20 17:50:20|2157.3|2157|2157.7|2157.4|2158|2157.7|2157|2156.7|155
1611165030000|2021-01-20 17:50:30|2157.8|2157.5|2158.6|2158.3|2158.7|2158.4|2157.7|2157.4|199
1611165040000|2021-01-20 17:50:40|2158.7|2158.4|2159|2158.7|2159.2|2158.9|2158.7|2158.4|45
1611165050000|2021-01-20 17:50:50|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.5|2158.2|11
1611165060000|2021-01-20 17:51:00|2158.6|2158.3|2158.7|2158.4|2158.8|2158.5|2158.6|2158.3|31
1611165070000|2021-01-20 17:51:10|2158.8|2158.5|2158.3|2158|2158.8|2158.5|2158.3|2158|16
1611165080000|2021-01-20 17:51:20|2158.4|2158.1|2158.3|2158|2158.7|2158.4|2158.3|2158|24
1611165090000|2021-01-20 17:51:30|2158.4|2158.1|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|21
1611165100000|2021-01-20 17:51:40|2158.5|2158.2|2158.5|2158.2|2158.9|2158.6|2158.5|2158.2|25
1611165110000|2021-01-20 17:51:50|2158.7|2158.4|2158.5|2158.2|2158.9|2158.6|2158.5|2158.2|19
1611165120000|2021-01-20 17:52:00|2158.3|2158|2158.7|2158.4|2158.7|2158.4|2158.2|2157.9|48
1611165130000|2021-01-20 17:52:10|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.4|2158.1|42
1611165140000|2021-01-20 17:52:20|2158.6|2158.3|2158.3|2158|2158.6|2158.3|2158.2|2157.9|23
1611165150000|2021-01-20 17:52:30|2158.2|2157.9|2159|2158.7|2159|2158.7|2158.2|2157.9|24
1611165160000|2021-01-20 17:52:40|2159.1|2158.8|2159.1|2158.8|2159.3|2159|2159|2158.7|22
1611165170000|2021-01-20 17:52:50|2159|2158.7|2159.6|2159.3|2159.6|2159.3|2159|2158.7|29
1611165180000|2021-01-20 17:53:00|2159.7|2159.4|2160.1|2159.8|2160.1|2159.8|2159.6|2159.3|57
1611165190000|2021-01-20 17:53:10|2160|2159.7|2160.2|2159.9|2160.3|2160|2160|2159.7|60
1611165200000|2021-01-20 17:53:20|2160.1|2159.8|2160.4|2160.1|2160.4|2160.1|2159.9|2159.6|75
1611165210000|2021-01-20 17:53:30|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.3|2160|24
1611165220000|2021-01-20 17:53:40|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2159.8|2159.5|48
1611165230000|2021-01-20 17:53:50|2160.5|2160.2|2160.1|2159.8|2160.5|2160.2|2159.8|2159.5|16
1611165240000|2021-01-20 17:54:00|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|12
1611165250000|2021-01-20 17:54:10|2160.2|2159.9|2161.3|2161|2161.4|2161.1|2160.1|2159.8|383
1611165260000|2021-01-20 17:54:20|2161.2|2160.9|2160.9|2160.6|2161.3|2161|2160.9|2160.6|60
1611165270000|2021-01-20 17:54:30|2161.1|2160.8|2160.8|2160.5|2161.1|2160.8|2160.7|2160.4|43
1611165280000|2021-01-20 17:54:40|2160.9|2160.6|2160.1|2159.8|2160.9|2160.6|2160.1|2159.8|24
1611165290000|2021-01-20 17:54:50|2160.3|2160|2161.1|2160.8|2161.1|2160.8|2160.2|2159.9|54
1611165300000|2021-01-20 17:55:00|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|20
1611165310000|2021-01-20 17:55:10|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.7|2160.4|12
1611165320000|2021-01-20 17:55:20|2160.9|2160.6|2161.1|2160.8|2161.3|2161|2160.9|2160.6|30
1611165330000|2021-01-20 17:55:30|2161.2|2160.9|2161.5|2161.2|2161.5|2161.2|2161.1|2160.8|30
1611165340000|2021-01-20 17:55:40|2161.4|2161.1|2161.9|2161.6|2161.9|2161.6|2161.4|2161.1|81
1611165350000|2021-01-20 17:55:50|2162|2161.7|2161.8|2161.5|2162.2|2161.9|2161.8|2161.5|43
1611165360000|2021-01-20 17:56:00|2162|2161.7|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|20
1611165370000|2021-01-20 17:56:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.5|2161.2|26
1611165380000|2021-01-20 17:56:20|2161.9|2161.6|2161.5|2161.2|2161.9|2161.6|2161.5|2161.2|17
1611165390000|2021-01-20 17:56:30|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|5
1611165400000|2021-01-20 17:56:40|2161.5|2161.2|2161.6|2161.3|2161.8|2161.5|2161.2|2160.9|108
1611165410000|2021-01-20 17:56:50|2161.5|2161.2|2161.1|2160.8|2161.5|2161.2|2161.1|2160.8|20
1611165420000|2021-01-20 17:57:00|2161.2|2160.9|2160.9|2160.6|2161.2|2160.9|2160.8|2160.5|16
1611165430000|2021-01-20 17:57:10|2161.1|2160.8|2160.4|2160.1|2161.1|2160.8|2160.4|2160.1|136
1611165440000|2021-01-20 17:57:20|2160.5|2160.2|2160|2159.7|2160.5|2160.2|2159.8|2159.5|129
1611165450000|2021-01-20 17:57:30|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|174
1611165460000|2021-01-20 17:57:40|2159.8|2159.5|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|109
1611165470000|2021-01-20 17:57:50|2160.3|2160|2160.1|2159.8|2160.3|2160|2160.1|2159.8|40
1611165480000|2021-01-20 17:58:00|2160.3|2160|2160.3|2160|2160.4|2160.1|2160.1|2159.8|48
1611165490000|2021-01-20 17:58:10|2160.4|2160.1|2161|2160.7|2161|2160.7|2160.4|2160.1|134
1611165500000|2021-01-20 17:58:20|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|21
1611165510000|2021-01-20 17:58:30|2161|2160.7|2160.3|2160|2161|2160.7|2160.3|2160|28
1611165520000|2021-01-20 17:58:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611165530000|2021-01-20 17:58:50|2160.1|2159.8|2158.9|2158.6|2160.1|2159.8|2158.9|2158.6|238
1611165540000|2021-01-20 17:59:00|2158.8|2158.5|2159.5|2159.2|2159.6|2159.3|2158.8|2158.5|158
1611165550000|2021-01-20 17:59:10|2159.8|2159.5|2159.5|2159.2|2159.8|2159.5|2159.4|2159.1|54
1611165560000|2021-01-20 17:59:20|2159.4|2159.1|2159|2158.7|2159.4|2159.1|2159|2158.7|42
1611165570000|2021-01-20 17:59:30|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2158.8|2158.5|33
1611165580000|2021-01-20 17:59:40|2159.2|2158.9|2159.4|2159.1|2159.5|2159.2|2159.2|2158.9|50
1611165590000|2021-01-20 17:59:50|2159.3|2159|2159.3|2159|2159.3|2159|2158.8|2158.5|147
1611165600000|2021-01-20 18:00:00|2159.2|2158.9|2158.9|2158.6|2159.3|2159|2158.8|2158.5|279
1611165610000|2021-01-20 18:00:10|2159|2158.7|2159|2158.7|2159.3|2159|2158.9|2158.6|193
1611165620000|2021-01-20 18:00:20|2158.9|2158.6|2159.3|2159|2159.6|2159.3|2158.8|2158.5|54
1611165630000|2021-01-20 18:00:30|2159.4|2159.1|2159.6|2159.3|2160|2159.7|2159.2|2158.9|294
1611165640000|2021-01-20 18:00:40|2159.5|2159.2|2159.7|2159.4|2159.8|2159.5|2159.3|2159|130
1611165650000|2021-01-20 18:00:50|2159.6|2159.3|2159.6|2159.3|2159.7|2159.4|2159.5|2159.2|230
1611165660000|2021-01-20 18:01:00|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.1|2158.8|211
1611165670000|2021-01-20 18:01:10|2159.3|2159|2159.4|2159.1|2159.5|2159.2|2159|2158.7|186
1611165680000|2021-01-20 18:01:20|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|165
1611165690000|2021-01-20 18:01:30|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|50
1611165700000|2021-01-20 18:01:40|2159.9|2159.6|2159.6|2159.3|2159.9|2159.6|2159.5|2159.2|127
1611165710000|2021-01-20 18:01:50|2159.8|2159.5|2160.5|2160.2|2160.7|2160.4|2159.8|2159.5|107
1611165720000|2021-01-20 18:02:00|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.3|2160|57
1611165730000|2021-01-20 18:02:10|2161|2160.7|2160.4|2160.1|2161|2160.7|2160.3|2160|38
1611165740000|2021-01-20 18:02:20|2160.5|2160.2|2161|2160.7|2161|2160.7|2160.5|2160.2|14
1611165750000|2021-01-20 18:02:30|2161.1|2160.8|2161|2160.7|2161.3|2161|2161|2160.7|69
1611165760000|2021-01-20 18:02:40|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.1|2160.8|15
1611165770000|2021-01-20 18:02:50|2161.2|2160.9|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|11
1611165780000|2021-01-20 18:03:00|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2161|2160.7|10
1611165790000|2021-01-20 18:03:10|2161.3|2161|2161|2160.7|2161.3|2161|2161|2160.7|22
1611165800000|2021-01-20 18:03:20|2160.8|2160.5|2160.9|2160.6|2161.2|2160.9|2160.8|2160.5|33
1611165810000|2021-01-20 18:03:30|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2160.6|2160.3|19
1611165820000|2021-01-20 18:03:40|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|5
1611165830000|2021-01-20 18:03:50|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|6
1611165840000|2021-01-20 18:04:00|2161.3|2161|2161.1|2160.8|2161.3|2161|2161.1|2160.8|28
1611165850000|2021-01-20 18:04:10|2161.3|2161|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|11
1611165860000|2021-01-20 18:04:20|2161.3|2161|2161.3|2161|2161.5|2161.2|2161.3|2161|73
1611165870000|2021-01-20 18:04:30|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2161|2160.7|17
1611165880000|2021-01-20 18:04:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|9
1611165890000|2021-01-20 18:04:50|2161|2160.7|2161.3|2161|2161.5|2161.2|2161|2160.7|44
1611165900000|2021-01-20 18:05:00|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|20
1611165910000|2021-01-20 18:05:10|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|17
1611165920000|2021-01-20 18:05:20|2161.6|2161.3|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|19
1611165930000|2021-01-20 18:05:30|2161.7|2161.4|2161.3|2161|2161.7|2161.4|2161.3|2161|17
1611165940000|2021-01-20 18:05:40|2161.2|2160.9|2160.4|2160.1|2161.2|2160.9|2160.3|2160|57
1611165950000|2021-01-20 18:05:50|2160.2|2159.9|2159.8|2159.5|2160.2|2159.9|2159.6|2159.3|23
1611165960000|2021-01-20 18:06:00|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|32
1611165970000|2021-01-20 18:06:10|2159.8|2159.5|2159.7|2159.4|2159.9|2159.6|2159.5|2159.2|42
1611165980000|2021-01-20 18:06:20|2159.8|2159.5|2160|2159.7|2160.1|2159.8|2159.7|2159.4|22
1611165990000|2021-01-20 18:06:30|2159.7|2159.4|2160|2159.7|2160.2|2159.9|2159.7|2159.4|43
1611166000000|2021-01-20 18:06:40|2159.9|2159.6|2160.1|2159.8|2160.3|2160|2159.9|2159.6|11
1611166010000|2021-01-20 18:06:50|2160|2159.7|2160|2159.7|2160|2159.7|2159.7|2159.4|28
1611166020000|2021-01-20 18:07:00|2160.3|2160|2159.9|2159.6|2160.6|2160.3|2159.9|2159.6|43
1611166030000|2021-01-20 18:07:10|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.5|2159.2|23
1611166040000|2021-01-20 18:07:20|2159.6|2159.3|2159.6|2159.3|2160|2159.7|2159.4|2159.1|37
1611166050000|2021-01-20 18:07:30|2159.4|2159.1|2158.8|2158.5|2159.6|2159.3|2158.8|2158.5|45
1611166060000|2021-01-20 18:07:40|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.5|2158.2|61
1611166070000|2021-01-20 18:07:50|2158.8|2158.5|2158.6|2158.3|2158.9|2158.6|2158.4|2158.1|63
1611166080000|2021-01-20 18:08:00|2158.7|2158.4|2158.4|2158.1|2158.8|2158.5|2158.4|2158.1|33
1611166090000|2021-01-20 18:08:10|2158.5|2158.2|2157.8|2157.5|2158.5|2158.2|2157.8|2157.5|35
1611166100000|2021-01-20 18:08:20|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.7|2157.4|59
1611166110000|2021-01-20 18:08:30|2157.9|2157.6|2158.3|2158|2158.5|2158.2|2157.8|2157.5|33
1611166120000|2021-01-20 18:08:40|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|15
1611166130000|2021-01-20 18:08:50|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2157.7|2157.4|31
1611166140000|2021-01-20 18:09:00|2158.3|2158|2158.1|2157.8|2158.9|2158.6|2158.1|2157.8|41
1611166150000|2021-01-20 18:09:10|2157.9|2157.6|2157.8|2157.5|2158|2157.7|2157.8|2157.5|22
1611166160000|2021-01-20 18:09:20|2158|2157.7|2157.9|2157.6|2158.3|2158|2157.9|2157.6|31
1611166170000|2021-01-20 18:09:30|2157.8|2157.5|2158.4|2158.1|2158.4|2158.1|2157.7|2157.4|29
1611166180000|2021-01-20 18:09:40|2158.5|2158.2|2158.5|2158.2|2158.7|2158.4|2158.2|2157.9|20
1611166190000|2021-01-20 18:09:50|2158.3|2158|2158.7|2158.4|2159.3|2159|2158.1|2157.8|213
1611166200000|2021-01-20 18:10:00|2158.8|2158.5|2159.5|2159.2|2159.7|2159.4|2158.7|2158.4|93
1611166210000|2021-01-20 18:10:10|2159.6|2159.3|2160.1|2159.8|2160.2|2159.9|2159.6|2159.3|28
1611166220000|2021-01-20 18:10:20|2160.2|2159.9|2160.5|2160.2|2160.6|2160.3|2160.1|2159.8|63
1611166230000|2021-01-20 18:10:30|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2159.9|2159.6|166
1611166240000|2021-01-20 18:10:40|2160.1|2159.8|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|148
1611166250000|2021-01-20 18:10:50|2160.3|2160|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|21
1611166260000|2021-01-20 18:11:00|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|24
1611166270000|2021-01-20 18:11:10|2160|2159.7|2160.2|2159.9|2160.3|2160|2160|2159.7|22
1611166280000|2021-01-20 18:11:20|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2159.9|2159.6|13
1611166290000|2021-01-20 18:11:30|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.5|2159.2|37
1611166300000|2021-01-20 18:11:40|2159.9|2159.6|2159.6|2159.3|2160.1|2159.8|2159.4|2159.1|30
1611166310000|2021-01-20 18:11:50|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|18
1611166320000|2021-01-20 18:12:00|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.4|2159.1|69
1611166330000|2021-01-20 18:12:10|2159.4|2159.1|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|42
1611166340000|2021-01-20 18:12:20|2159.4|2159.1|2159|2158.7|2159.6|2159.3|2159|2158.7|49
1611166350000|2021-01-20 18:12:30|2158.9|2158.6|2159|2158.7|2159.3|2159|2158.9|2158.6|33
1611166360000|2021-01-20 18:12:40|2159.1|2158.8|2158.8|2158.5|2159.2|2158.9|2158.8|2158.5|20
1611166370000|2021-01-20 18:12:50|2159.1|2158.8|2158.6|2158.3|2159.1|2158.8|2158.5|2158.2|13
1611166380000|2021-01-20 18:13:00|2158.5|2158.2|2159|2158.7|2159.1|2158.8|2158.5|2158.2|39
1611166390000|2021-01-20 18:13:10|2158.9|2158.6|2158.8|2158.5|2159|2158.7|2158.8|2158.5|8
1611166400000|2021-01-20 18:13:20|2159|2158.7|2159.7|2159.4|2159.7|2159.4|2159|2158.7|29
1611166410000|2021-01-20 18:13:30|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|23
1611166420000|2021-01-20 18:13:40|2159.7|2159.4|2159.8|2159.5|2159.9|2159.6|2159.5|2159.2|27
1611166430000|2021-01-20 18:13:50|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.1|2158.8|31
1611166440000|2021-01-20 18:14:00|2159.7|2159.4|2159.6|2159.3|2159.7|2159.4|2159.3|2159|21
1611166450000|2021-01-20 18:14:10|2159.4|2159.1|2159.7|2159.4|2159.7|2159.4|2159.3|2159|26
1611166460000|2021-01-20 18:14:20|2159.4|2159.1|2158.7|2158.4|2159.4|2159.1|2158.7|2158.4|28
1611166470000|2021-01-20 18:14:30|2158.6|2158.3|2158.7|2158.4|2158.9|2158.6|2158.6|2158.3|31
1611166480000|2021-01-20 18:14:40|2158.8|2158.5|2159|2158.7|2159.2|2158.9|2158.8|2158.5|15
1611166490000|2021-01-20 18:14:50|2158.9|2158.6|2158.2|2157.9|2159|2158.7|2158.2|2157.9|44
1611166500000|2021-01-20 18:15:00|2158.5|2158.2|2158|2157.7|2158.5|2158.2|2158|2157.7|38
1611166510000|2021-01-20 18:15:10|2158.3|2158|2158.9|2158.6|2158.9|2158.6|2158.3|2158|22
1611166520000|2021-01-20 18:15:20|2158.7|2158.4|2159|2158.7|2159.3|2159|2158.7|2158.4|34
1611166530000|2021-01-20 18:15:30|2159.2|2158.9|2159.2|2158.9|2159.4|2159.1|2159.2|2158.9|15
1611166540000|2021-01-20 18:15:40|2159.3|2159|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|13
1611166550000|2021-01-20 18:15:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|48
1611166560000|2021-01-20 18:16:00|2158.8|2158.5|2158.7|2158.4|2158.8|2158.5|2158.5|2158.2|37
1611166570000|2021-01-20 18:16:10|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|7
1611166580000|2021-01-20 18:16:20|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2
1611166590000|2021-01-20 18:16:30|2158.7|2158.4|2158.4|2158.1|2158.7|2158.4|2158.3|2158|23
1611166600000|2021-01-20 18:16:40|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.3|2158|73
1611166610000|2021-01-20 18:16:50|2158.9|2158.6|2159|2158.7|2159.1|2158.8|2158.9|2158.6|6
1611166620000|2021-01-20 18:17:00|2159.2|2158.9|2158.6|2158.3|2159.3|2159|2158.6|2158.3|22
1611166630000|2021-01-20 18:17:10|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.3|2158|34
1611166640000|2021-01-20 18:17:20|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|15
1611166650000|2021-01-20 18:17:30|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|26
1611166660000|2021-01-20 18:17:40|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|5
1611166670000|2021-01-20 18:17:50|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|14
1611166680000|2021-01-20 18:18:00|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|12
1611166690000|2021-01-20 18:18:10|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|17
1611166700000|2021-01-20 18:18:20|2159.2|2158.9|2158.7|2158.4|2159.2|2158.9|2158.7|2158.4|22
1611166710000|2021-01-20 18:18:30|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|14
1611166720000|2021-01-20 18:18:40|2158.9|2158.6|2159|2158.7|2159.1|2158.8|2158.9|2158.6|23
1611166730000|2021-01-20 18:18:50|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159|2158.7|8
1611166740000|2021-01-20 18:19:00|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|19
1611166750000|2021-01-20 18:19:10|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|3
1611166760000|2021-01-20 18:19:20|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|12
1611166770000|2021-01-20 18:19:30|2158.9|2158.6|2158.7|2158.4|2159.1|2158.8|2158.6|2158.3|17
1611166780000|2021-01-20 18:19:40|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|16
1611166790000|2021-01-20 18:19:50|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.7|2158.4|49
1611166800000|2021-01-20 18:20:00|2159.1|2158.8|2159.2|2158.9|2159.3|2159|2159|2158.7|26
1611166810000|2021-01-20 18:20:10|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|31
1611166820000|2021-01-20 18:20:20|2159.2|2158.9|2159.4|2159.1|2159.7|2159.4|2159.2|2158.9|26
1611166830000|2021-01-20 18:20:30|2159.3|2159|2159.6|2159.3|2159.6|2159.3|2159.2|2158.9|17
1611166840000|2021-01-20 18:20:40|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|6
1611166850000|2021-01-20 18:20:50|2159.7|2159.4|2159.6|2159.3|2159.7|2159.4|2159.5|2159.2|18
1611166860000|2021-01-20 18:21:00|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|23
1611166870000|2021-01-20 18:21:10|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.5|2159.2|56
1611166880000|2021-01-20 18:21:20|2159.6|2159.3|2156.7|2156.4|2159.6|2159.3|2156.7|2156.4|455
1611166890000|2021-01-20 18:21:30|2156.8|2156.5|2156.9|2156.6|2157.1|2156.8|2156.6|2156.3|112
1611166900000|2021-01-20 18:21:40|2157|2156.7|2157.2|2156.9|2157.3|2157|2156.9|2156.6|38
1611166910000|2021-01-20 18:21:50|2157.3|2157|2157.3|2157|2157.3|2157|2156.9|2156.6|57
1611166920000|2021-01-20 18:22:00|2157.1|2156.8|2156.1|2155.8|2157.2|2156.9|2156.1|2155.8|125
1611166930000|2021-01-20 18:22:10|2156.3|2156|2156.6|2156.3|2156.7|2156.4|2156.3|2156|71
1611166940000|2021-01-20 18:22:20|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|25
1611166950000|2021-01-20 18:22:30|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2155.9|2155.6|45
1611166960000|2021-01-20 18:22:40|2156|2155.7|2156|2155.7|2156.1|2155.8|2155.9|2155.6|24
1611166970000|2021-01-20 18:22:50|2155.9|2155.6|2154.5|2154.2|2155.9|2155.6|2154.4|2154.1|150
1611166980000|2021-01-20 18:23:00|2154.6|2154.3|2153.9|2153.6|2154.6|2154.3|2153.9|2153.6|227
1611166990000|2021-01-20 18:23:10|2153.8|2153.5|2154.9|2154.6|2154.9|2154.6|2153.8|2153.5|86
1611167000000|2021-01-20 18:23:20|2154.8|2154.5|2155.4|2155.1|2155.4|2155.1|2154.8|2154.5|57
1611167010000|2021-01-20 18:23:30|2155.2|2154.9|2155|2154.7|2155.7|2155.4|2155|2154.7|73
1611167020000|2021-01-20 18:23:40|2154.9|2154.6|2155.5|2155.2|2155.5|2155.2|2154.8|2154.5|17
1611167030000|2021-01-20 18:23:50|2155.2|2154.9|2155.2|2154.9|2155.5|2155.2|2154.9|2154.6|39
1611167040000|2021-01-20 18:24:00|2155.1|2154.8|2154.7|2154.4|2155.5|2155.2|2154.6|2154.3|49
1611167050000|2021-01-20 18:24:10|2154.6|2154.3|2154.7|2154.4|2154.8|2154.5|2154.6|2154.3|20
1611167060000|2021-01-20 18:24:20|2154.5|2154.2|2154.2|2153.9|2154.6|2154.3|2154.2|2153.9|33
1611167070000|2021-01-20 18:24:30|2154.1|2153.8|2154.3|2154|2154.3|2154|2154|2153.7|51
1611167080000|2021-01-20 18:24:40|2154.2|2153.9|2154.5|2154.2|2154.6|2154.3|2154.2|2153.9|36
1611167090000|2021-01-20 18:24:50|2154.3|2154|2154.4|2154.1|2154.9|2154.6|2154.3|2154|32
1611167100000|2021-01-20 18:25:00|2154.5|2154.2|2154.4|2154.1|2155|2154.7|2154.4|2154.1|69
1611167110000|2021-01-20 18:25:10|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|17
1611167120000|2021-01-20 18:25:20|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154|2153.7|37
1611167130000|2021-01-20 18:25:30|2154.1|2153.8|2154.4|2154.1|2154.4|2154.1|2154|2153.7|17
1611167140000|2021-01-20 18:25:40|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|15
1611167150000|2021-01-20 18:25:50|2154.4|2154.1|2154.6|2154.3|2154.9|2154.6|2154.4|2154.1|131
1611167160000|2021-01-20 18:26:00|2154.4|2154.1|2155.6|2155.3|2155.7|2155.4|2154.4|2154.1|114
1611167170000|2021-01-20 18:26:10|2155.7|2155.4|2155.2|2154.9|2156|2155.7|2155.2|2154.9|41
1611167180000|2021-01-20 18:26:20|2155.4|2155.1|2155.4|2155.1|2155.5|2155.2|2155.1|2154.8|21
1611167190000|2021-01-20 18:26:30|2155.5|2155.2|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|29
1611167200000|2021-01-20 18:26:40|2155.4|2155.1|2155.5|2155.2|2155.7|2155.4|2155.4|2155.1|24
1611167210000|2021-01-20 18:26:50|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.5|2155.2|13
1611167220000|2021-01-20 18:27:00|2155.9|2155.6|2156.7|2156.4|2156.7|2156.4|2155.7|2155.4|56
1611167230000|2021-01-20 18:27:10|2156.8|2156.5|2156.8|2156.5|2157.1|2156.8|2156.8|2156.5|53
1611167240000|2021-01-20 18:27:20|2156.9|2156.6|2157.1|2156.8|2157.3|2157|2156.9|2156.6|32
1611167250000|2021-01-20 18:27:30|2156.9|2156.6|2156.3|2156|2156.9|2156.6|2156.2|2155.9|129
1611167260000|2021-01-20 18:27:40|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2156|2155.7|25
1611167270000|2021-01-20 18:27:50|2156.3|2156|2156.2|2155.9|2156.3|2156|2156.1|2155.8|13
1611167280000|2021-01-20 18:28:00|2156.3|2156|2155.7|2155.4|2156.3|2156|2155.6|2155.3|28
1611167290000|2021-01-20 18:28:10|2155.5|2155.2|2154.2|2153.9|2155.6|2155.3|2154.1|2153.8|98
1611167300000|2021-01-20 18:28:20|2154.1|2153.8|2153.5|2153.2|2154.3|2154|2153.5|2153.2|72
1611167310000|2021-01-20 18:28:30|2153.4|2153.1|2153.3|2153|2153.7|2153.4|2153.1|2152.8|111
1611167320000|2021-01-20 18:28:40|2153.5|2153.2|2153.5|2153.2|2153.8|2153.5|2153.4|2153.1|28
1611167330000|2021-01-20 18:28:50|2153.6|2153.3|2153.1|2152.8|2153.9|2153.6|2153.1|2152.8|107
1611167340000|2021-01-20 18:29:00|2153.2|2152.9|2153.6|2153.3|2153.7|2153.4|2153.1|2152.8|50
1611167350000|2021-01-20 18:29:10|2153.5|2153.2|2153.9|2153.6|2153.9|2153.6|2153.4|2153.1|31
1611167360000|2021-01-20 18:29:20|2154|2153.7|2153.6|2153.3|2154|2153.7|2153.6|2153.3|39
1611167370000|2021-01-20 18:29:30|2153.5|2153.2|2153.1|2152.8|2153.6|2153.3|2153.1|2152.8|31
1611167380000|2021-01-20 18:29:40|2153|2152.7|2152.7|2152.4|2153.1|2152.8|2152.7|2152.4|52
1611167390000|2021-01-20 18:29:50|2152.9|2152.6|2152.5|2152.2|2152.9|2152.6|2152.5|2152.2|56
1611167400000|2021-01-20 18:30:00|2152.3|2152|2154.1|2153.8|2154.1|2153.8|2152.3|2152|45
1611167410000|2021-01-20 18:30:10|2154.5|2154.2|2153.9|2153.6|2154.5|2154.2|2153.7|2153.4|96
1611167420000|2021-01-20 18:30:20|2154|2153.7|2154.3|2154|2154.4|2154.1|2154|2153.7|20
1611167430000|2021-01-20 18:30:30|2154.4|2154.1|2154.6|2154.3|2154.6|2154.3|2154.3|2154|30
1611167440000|2021-01-20 18:30:40|2154.3|2154|2154.9|2154.6|2155|2154.7|2154.3|2154|69
1611167450000|2021-01-20 18:30:50|2155|2154.7|2154.2|2153.9|2155|2154.7|2154.2|2153.9|41
1611167460000|2021-01-20 18:31:00|2153.9|2153.6|2154|2153.7|2154.1|2153.8|2153.8|2153.5|32
1611167470000|2021-01-20 18:31:10|2154.1|2153.8|2153.8|2153.5|2154.1|2153.8|2153.6|2153.3|25
1611167480000|2021-01-20 18:31:20|2154.2|2153.9|2154.6|2154.3|2154.6|2154.3|2154.2|2153.9|18
1611167490000|2021-01-20 18:31:30|2154.5|2154.2|2154.5|2154.2|2154.7|2154.4|2154.3|2154|23
1611167500000|2021-01-20 18:31:40|2154.6|2154.3|2154.7|2154.4|2155|2154.7|2154.6|2154.3|21
1611167510000|2021-01-20 18:31:50|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.3|2154|37
1611167520000|2021-01-20 18:32:00|2154.3|2154|2154.5|2154.2|2154.7|2154.4|2154.3|2154|23
1611167530000|2021-01-20 18:32:10|2154.7|2154.4|2155.6|2155.3|2155.6|2155.3|2154.7|2154.4|22
1611167540000|2021-01-20 18:32:20|2155.4|2155.1|2155.2|2154.9|2155.4|2155.1|2154.8|2154.5|14
1611167550000|2021-01-20 18:32:30|2155.3|2155|2155.1|2154.8|2155.3|2155|2154.9|2154.6|30
1611167560000|2021-01-20 18:32:40|2155|2154.7|2155.5|2155.2|2155.6|2155.3|2154.6|2154.3|38
1611167570000|2021-01-20 18:32:50|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.4|2155.1|30
1611167580000|2021-01-20 18:33:00|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.4|2155.1|21
1611167590000|2021-01-20 18:33:10|2155.9|2155.6|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|27
1611167600000|2021-01-20 18:33:20|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|7
1611167610000|2021-01-20 18:33:30|2156.1|2155.8|2156.2|2155.9|2156.3|2156|2156|2155.7|36
1611167620000|2021-01-20 18:33:40|2156.3|2156|2155.9|2155.6|2156.3|2156|2155.9|2155.6|8
1611167630000|2021-01-20 18:33:50|2156.1|2155.8|2155.8|2155.5|2156.1|2155.8|2155.7|2155.4|6
1611167640000|2021-01-20 18:34:00|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2155.4|2155.1|26
1611167650000|2021-01-20 18:34:10|2155.6|2155.3|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|21
1611167660000|2021-01-20 18:34:20|2155.7|2155.4|2156.3|2156|2156.5|2156.2|2155.7|2155.4|34
1611167670000|2021-01-20 18:34:30|2156.2|2155.9|2155.8|2155.5|2156.2|2155.9|2155.8|2155.5|18
1611167680000|2021-01-20 18:34:40|2155.9|2155.6|2156.1|2155.8|2156.2|2155.9|2155.7|2155.4|30
1611167690000|2021-01-20 18:34:50|2156.5|2156.2|2156.6|2156.3|2156.8|2156.5|2156.4|2156.1|24
1611167700000|2021-01-20 18:35:00|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.2|2155.9|39
1611167710000|2021-01-20 18:35:10|2156.6|2156.3|2156.1|2155.8|2156.6|2156.3|2156.1|2155.8|25
1611167720000|2021-01-20 18:35:20|2156|2155.7|2156.3|2156|2156.3|2156|2156|2155.7|20
1611167730000|2021-01-20 18:35:30|2155.8|2155.5|2156.2|2155.9|2156.4|2156.1|2155.8|2155.5|17
1611167740000|2021-01-20 18:35:40|2156.3|2156|2156.3|2156|2156.3|2156|2156.2|2155.9|15
1611167750000|2021-01-20 18:35:50|2156.1|2155.8|2155.6|2155.3|2156.1|2155.8|2155.6|2155.3|25
1611167760000|2021-01-20 18:36:00|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155|2154.7|47
1611167770000|2021-01-20 18:36:10|2155.4|2155.1|2155.6|2155.3|2155.7|2155.4|2155.4|2155.1|17
1611167780000|2021-01-20 18:36:20|2155.5|2155.2|2155.8|2155.5|2156|2155.7|2155.4|2155.1|34
1611167790000|2021-01-20 18:36:30|2155.9|2155.6|2155.7|2155.4|2155.9|2155.6|2155.6|2155.3|13
1611167800000|2021-01-20 18:36:40|2155.8|2155.5|2156|2155.7|2156.2|2155.9|2155.8|2155.5|18
1611167810000|2021-01-20 18:36:50|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|17
1611167820000|2021-01-20 18:37:00|2156.1|2155.8|2156.5|2156.2|2156.5|2156.2|2155.9|2155.6|21
1611167830000|2021-01-20 18:37:10|2156.7|2156.4|2156.4|2156.1|2156.9|2156.6|2156.4|2156.1|34
1611167840000|2021-01-20 18:37:20|2156.5|2156.2|2156.5|2156.2|2156.7|2156.4|2156.1|2155.8|32
1611167850000|2021-01-20 18:37:30|2156.6|2156.3|2157|2156.7|2157|2156.7|2156.6|2156.3|17
1611167860000|2021-01-20 18:37:40|2157.1|2156.8|2157.2|2156.9|2157.3|2157|2156.7|2156.4|31
1611167870000|2021-01-20 18:37:50|2157.3|2157|2157.4|2157.1|2157.5|2157.2|2157.2|2156.9|27
1611167880000|2021-01-20 18:38:00|2157.3|2157|2157.1|2156.8|2157.6|2157.3|2157.1|2156.8|35
1611167890000|2021-01-20 18:38:10|2157.3|2157|2157.3|2157|2157.3|2157|2157|2156.7|35
1611167900000|2021-01-20 18:38:20|2157.4|2157.1|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|30
1611167910000|2021-01-20 18:38:30|2157.3|2157|2157.3|2157|2157.6|2157.3|2157.2|2156.9|22
1611167920000|2021-01-20 18:38:40|2157.1|2156.8|2157.6|2157.3|2157.6|2157.3|2157.1|2156.8|38
1611167930000|2021-01-20 18:38:50|2157.8|2157.5|2157.6|2157.3|2157.9|2157.6|2157.6|2157.3|26
1611167940000|2021-01-20 18:39:00|2157.5|2157.2|2156.5|2156.2|2157.5|2157.2|2156.5|2156.2|32
1611167950000|2021-01-20 18:39:10|2156.6|2156.3|2156.9|2156.6|2157|2156.7|2156.5|2156.2|25
1611167960000|2021-01-20 18:39:20|2156.7|2156.4|2157|2156.7|2157|2156.7|2156.6|2156.3|24
1611167970000|2021-01-20 18:39:30|2157.1|2156.8|2156.9|2156.6|2157.1|2156.8|2156.9|2156.6|17
1611167980000|2021-01-20 18:39:40|2156.7|2156.4|2156.8|2156.5|2156.9|2156.6|2156.7|2156.4|8
1611167990000|2021-01-20 18:39:50|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.7|2156.4|6
1611168000000|2021-01-20 18:40:00|2156.8|2156.5|2156.9|2156.6|2157|2156.7|2156.7|2156.4|18
1611168010000|2021-01-20 18:40:10|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|14
1611168020000|2021-01-20 18:40:20|2157|2156.7|2157|2156.7|2157.1|2156.8|2156.8|2156.5|16
1611168030000|2021-01-20 18:40:30|2157.1|2156.8|2157.3|2157|2157.3|2157|2157.1|2156.8|8
1611168040000|2021-01-20 18:40:40|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|9
1611168050000|2021-01-20 18:40:50|2157|2156.7|2157.4|2157.1|2157.5|2157.2|2157|2156.7|29
1611168060000|2021-01-20 18:41:00|2157.5|2157.2|2157.7|2157.4|2157.7|2157.4|2157.3|2157|14
1611168070000|2021-01-20 18:41:10|2157.6|2157.3|2158.1|2157.8|2158.1|2157.8|2157.5|2157.2|50
1611168080000|2021-01-20 18:41:20|2158|2157.7|2158.3|2158|2158.6|2158.3|2157.9|2157.6|69
1611168090000|2021-01-20 18:41:30|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|12
1611168100000|2021-01-20 18:41:40|2158.1|2157.8|2158|2157.7|2158.3|2158|2158|2157.7|13
1611168110000|2021-01-20 18:41:50|2157.9|2157.6|2158.1|2157.8|2158.2|2157.9|2157.9|2157.6|21
1611168120000|2021-01-20 18:42:00|2158|2157.7|2158|2157.7|2158.3|2158|2158|2157.7|34
1611168130000|2021-01-20 18:42:10|2158.1|2157.8|2158.2|2157.9|2158.3|2158|2158.1|2157.8|38
1611168140000|2021-01-20 18:42:20|2158.3|2158|2158.3|2158|2158.3|2158|2158|2157.7|19
1611168150000|2021-01-20 18:42:30|2158.4|2158.1|2158.2|2157.9|2158.6|2158.3|2158.2|2157.9|26
1611168160000|2021-01-20 18:42:40|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158|2157.7|15
1611168170000|2021-01-20 18:42:50|2158|2157.7|2158.1|2157.8|2158.2|2157.9|2158|2157.7|35
1611168180000|2021-01-20 18:43:00|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|15
1611168190000|2021-01-20 18:43:10|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|48
1611168200000|2021-01-20 18:43:20|2157.9|2157.6|2157.3|2157|2158|2157.7|2157.3|2157|52
1611168210000|2021-01-20 18:43:30|2157.4|2157.1|2157.4|2157.1|2157.5|2157.2|2157.3|2157|28
1611168220000|2021-01-20 18:43:40|2157.3|2157|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|14
1611168230000|2021-01-20 18:43:50|2157.1|2156.8|2156.9|2156.6|2157.2|2156.9|2156.7|2156.4|41
1611168240000|2021-01-20 18:44:00|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|22
1611168250000|2021-01-20 18:44:10|2157|2156.7|2157.2|2156.9|2157.3|2157|2157|2156.7|25
1611168260000|2021-01-20 18:44:20|2157.1|2156.8|2157.3|2157|2157.5|2157.2|2157|2156.7|22
1611168270000|2021-01-20 18:44:30|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|4
1611168280000|2021-01-20 18:44:40|2157.5|2157.2|2157|2156.7|2157.5|2157.2|2157|2156.7|60
1611168290000|2021-01-20 18:44:50|2156.9|2156.6|2157.1|2156.8|2157.2|2156.9|2156.9|2156.6|10
1611168300000|2021-01-20 18:45:00|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2156.7|2156.4|29
1611168310000|2021-01-20 18:45:10|2157.3|2157|2157.6|2157.3|2157.8|2157.5|2157.3|2157|42
1611168320000|2021-01-20 18:45:20|2157.5|2157.2|2157.6|2157.3|2157.9|2157.6|2157.5|2157.2|30
1611168330000|2021-01-20 18:45:30|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|16
1611168340000|2021-01-20 18:45:40|2157.4|2157.1|2156.8|2156.5|2157.4|2157.1|2156.8|2156.5|28
1611168350000|2021-01-20 18:45:50|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.9|2156.6|15
1611168360000|2021-01-20 18:46:00|2156.8|2156.5|2156.3|2156|2156.8|2156.5|2156.1|2155.8|60
1611168370000|2021-01-20 18:46:10|2156.4|2156.1|2156.3|2156|2156.5|2156.2|2156.2|2155.9|26
1611168380000|2021-01-20 18:46:20|2156.1|2155.8|2156.9|2156.6|2157|2156.7|2156.1|2155.8|16
1611168390000|2021-01-20 18:46:30|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|7
1611168400000|2021-01-20 18:46:40|2156.7|2156.4|2156.7|2156.4|2156.8|2156.5|2156.6|2156.3|10
1611168410000|2021-01-20 18:46:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.5|2156.2|53
1611168420000|2021-01-20 18:47:00|2156.9|2156.6|2157|2156.7|2157.3|2157|2156.9|2156.6|26
1611168430000|2021-01-20 18:47:10|2156.9|2156.6|2157.2|2156.9|2157.2|2156.9|2156.9|2156.6|12
1611168440000|2021-01-20 18:47:20|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.8|2156.5|20
1611168450000|2021-01-20 18:47:30|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.8|2156.5|9
1611168460000|2021-01-20 18:47:40|2157.2|2156.9|2156.9|2156.6|2157.2|2156.9|2156.9|2156.6|9
1611168470000|2021-01-20 18:47:50|2156.6|2156.3|2156.3|2156|2156.6|2156.3|2156.2|2155.9|38
1611168480000|2021-01-20 18:48:00|2156.5|2156.2|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|10
1611168490000|2021-01-20 18:48:10|2156.2|2155.9|2155.8|2155.5|2156.2|2155.9|2155.4|2155.1|61
1611168500000|2021-01-20 18:48:20|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.6|2155.3|18
1611168510000|2021-01-20 18:48:30|2156.1|2155.8|2155.9|2155.6|2156.4|2156.1|2155.8|2155.5|38
1611168520000|2021-01-20 18:48:40|2155.7|2155.4|2155.7|2155.4|2155.8|2155.5|2155.5|2155.2|15
1611168530000|2021-01-20 18:48:50|2155.6|2155.3|2155|2154.7|2155.6|2155.3|2154.9|2154.6|44
1611168540000|2021-01-20 18:49:00|2155.2|2154.9|2154.4|2154.1|2155.2|2154.9|2154.3|2154|39
1611168550000|2021-01-20 18:49:10|2154.5|2154.2|2154.9|2154.6|2154.9|2154.6|2154.1|2153.8|57
1611168560000|2021-01-20 18:49:20|2154.8|2154.5|2154.9|2154.6|2155|2154.7|2154.8|2154.5|16
1611168570000|2021-01-20 18:49:30|2154.8|2154.5|2155.1|2154.8|2155.1|2154.8|2154.8|2154.5|5
1611168580000|2021-01-20 18:49:40|2155.5|2155.2|2155.1|2154.8|2155.5|2155.2|2155.1|2154.8|41
1611168590000|2021-01-20 18:49:50|2155|2154.7|2155.3|2155|2155.3|2155|2155|2154.7|11
1611168600000|2021-01-20 18:50:00|2155.6|2155.3|2155.7|2155.4|2155.8|2155.5|2155.3|2155|49
1611168610000|2021-01-20 18:50:10|2156.4|2156.1|2156.6|2156.3|2156.8|2156.5|2156.4|2156.1|33
1611168620000|2021-01-20 18:50:20|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.2|2155.9|23
1611168630000|2021-01-20 18:50:30|2156.5|2156.2|2156.6|2156.3|2156.7|2156.4|2156.5|2156.2|14
1611168640000|2021-01-20 18:50:40|2156.7|2156.4|2156.7|2156.4|2157|2156.7|2156.7|2156.4|27
1611168650000|2021-01-20 18:50:50|2156.8|2156.5|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|8
1611168660000|2021-01-20 18:51:00|2156.7|2156.4|2156.7|2156.4|2156.8|2156.5|2156.4|2156.1|31
1611168670000|2021-01-20 18:51:10|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|5
1611168680000|2021-01-20 18:51:20|2157|2156.7|2156.2|2155.9|2157|2156.7|2156.2|2155.9|47
1611168690000|2021-01-20 18:51:30|2156.3|2156|2156.7|2156.4|2156.7|2156.4|2156.3|2156|18
1611168700000|2021-01-20 18:51:40|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|4
1611168710000|2021-01-20 18:51:50|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|10
1611168720000|2021-01-20 18:52:00|2156.2|2155.9|2156.5|2156.2|2156.6|2156.3|2156.2|2155.9|14
1611168730000|2021-01-20 18:52:10|2156.4|2156.1|2156.5|2156.2|2156.6|2156.3|2156.4|2156.1|20
1611168740000|2021-01-20 18:52:20|2156.4|2156.1|2156.7|2156.4|2156.7|2156.4|2156.4|2156.1|28
1611168750000|2021-01-20 18:52:30|2156.8|2156.5|2156.2|2155.9|2156.8|2156.5|2156.2|2155.9|28
1611168760000|2021-01-20 18:52:40|2156.3|2156|2155.8|2155.5|2156.3|2156|2155.8|2155.5|24
1611168770000|2021-01-20 18:52:50|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|51
1611168780000|2021-01-20 18:53:00|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|7
1611168790000|2021-01-20 18:53:10|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|29
1611168800000|2021-01-20 18:53:20|2155.9|2155.6|2156.1|2155.8|2156.2|2155.9|2155.9|2155.6|10
1611168810000|2021-01-20 18:53:30|2156.3|2156|2156.6|2156.3|2156.6|2156.3|2156.3|2156|11
1611168820000|2021-01-20 18:53:40|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.5|2156.2|12
1611168830000|2021-01-20 18:53:50|||||||||5
1611168840000|2021-01-20 18:54:00|2156.7|2156.4|2156.3|2156|2156.7|2156.4|2156.2|2155.9|27
1611168850000|2021-01-20 18:54:10|2156.2|2155.9|2156.3|2156|2156.4|2156.1|2156.2|2155.9|11
1611168860000|2021-01-20 18:54:20|2156.1|2155.8|2156.5|2156.2|2156.6|2156.3|2156.1|2155.8|22
1611168870000|2021-01-20 18:54:30|2156.4|2156.1|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|5
1611168880000|2021-01-20 18:54:40|2156.2|2155.9|2156.1|2155.8|2156.3|2156|2156.1|2155.8|28
1611168890000|2021-01-20 18:54:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|6
1611168900000|2021-01-20 18:55:00|2156.3|2156|2156.6|2156.3|2156.7|2156.4|2156.3|2156|14
1611168910000|2021-01-20 18:55:10|2156.5|2156.2|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|27
1611168920000|2021-01-20 18:55:20|2156.4|2156.1|2156.7|2156.4|2156.7|2156.4|2156.4|2156.1|8
1611168930000|2021-01-20 18:55:30|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.2|2155.9|26
1611168940000|2021-01-20 18:55:40|2156.5|2156.2|2156.4|2156.1|2156.6|2156.3|2156.1|2155.8|24
1611168950000|2021-01-20 18:55:50|2156.3|2156|2156|2155.7|2156.3|2156|2155.7|2155.4|49
1611168960000|2021-01-20 18:56:00|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2155.9|2155.6|29
1611168970000|2021-01-20 18:56:10|2156.3|2156|2156.4|2156.1|2156.5|2156.2|2156.3|2156|10
1611168980000|2021-01-20 18:56:20|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|17
1611168990000|2021-01-20 18:56:30|2156.1|2155.8|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|22
1611169000000|2021-01-20 18:56:40|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|10
1611169010000|2021-01-20 18:56:50|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|11
1611169020000|2021-01-20 18:57:00|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|31
1611169030000|2021-01-20 18:57:10|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|15
1611169040000|2021-01-20 18:57:20|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|18
1611169050000|2021-01-20 18:57:30|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|7
1611169060000|2021-01-20 18:57:40|2156.8|2156.5|2156.5|2156.2|2156.8|2156.5|2156.5|2156.2|24
1611169070000|2021-01-20 18:57:50|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|12
1611169080000|2021-01-20 18:58:00|2156.8|2156.5|2157.3|2157|2157.4|2157.1|2156.7|2156.4|38
1611169090000|2021-01-20 18:58:10|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|32
1611169100000|2021-01-20 18:58:20|2157.6|2157.3|2157.6|2157.3|2157.8|2157.5|2157.4|2157.1|24
1611169110000|2021-01-20 18:58:30|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|6
1611169120000|2021-01-20 18:58:40|2157.5|2157.2|2157.1|2156.8|2157.5|2157.2|2156.9|2156.6|66
1611169130000|2021-01-20 18:58:50|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|35
1611169140000|2021-01-20 18:59:00|2157|2156.7|2156.5|2156.2|2157|2156.7|2156.5|2156.2|25
1611169150000|2021-01-20 18:59:10|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.3|2156|31
1611169160000|2021-01-20 18:59:20|2156.6|2156.3|2157|2156.7|2157|2156.7|2156.5|2156.2|14
1611169170000|2021-01-20 18:59:30|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.7|2156.4|12
1611169180000|2021-01-20 18:59:40|2156.7|2156.4|2156.9|2156.6|2157.1|2156.8|2156.7|2156.4|10
1611169190000|2021-01-20 18:59:50|2156.8|2156.5|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|13
1611169200000|2021-01-20 19:00:00|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2156.8|2156.5|38
1611169210000|2021-01-20 19:00:10|2157.3|2157|2157.6|2157.3|2157.7|2157.4|2157.3|2157|36
1611169220000|2021-01-20 19:00:20|2157.7|2157.4|2156.7|2156.4|2157.7|2157.4|2156.6|2156.3|46
1611169230000|2021-01-20 19:00:30|2156.8|2156.5|2156.6|2156.3|2156.9|2156.6|2156.6|2156.3|23
1611169240000|2021-01-20 19:00:40|2156.7|2156.4|2157|2156.7|2157|2156.7|2156.7|2156.4|21
1611169250000|2021-01-20 19:00:50|2157.1|2156.8|2157.7|2157.4|2157.7|2157.4|2157.1|2156.8|30
1611169260000|2021-01-20 19:01:00|2157.8|2157.5|2158.5|2158.2|2158.8|2158.5|2157.8|2157.5|75
1611169270000|2021-01-20 19:01:10|2158.6|2158.3|2158.2|2157.9|2158.7|2158.4|2158.2|2157.9|61
1611169280000|2021-01-20 19:01:20|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.3|2158|22
1611169290000|2021-01-20 19:01:30|2158.5|2158.2|2158.2|2157.9|2158.6|2158.3|2158|2157.7|60
1611169300000|2021-01-20 19:01:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|28
1611169310000|2021-01-20 19:01:50|2158.3|2158|2157.8|2157.5|2158.4|2158.1|2157.8|2157.5|50
1611169320000|2021-01-20 19:02:00|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|6
1611169330000|2021-01-20 19:02:10|2157.5|2157.2|2157.3|2157|2157.6|2157.3|2157.2|2156.9|55
1611169340000|2021-01-20 19:02:20|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.3|2157|12
1611169350000|2021-01-20 19:02:30|2157.8|2157.5|2157.7|2157.4|2158.2|2157.9|2157.7|2157.4|43
1611169360000|2021-01-20 19:02:40|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|12
1611169370000|2021-01-20 19:02:50|2158.5|2158.2|2158.2|2157.9|2158.6|2158.3|2158.1|2157.8|31
1611169380000|2021-01-20 19:03:00|2158.3|2158|2158.6|2158.3|2158.6|2158.3|2158.3|2158|26
1611169390000|2021-01-20 19:03:10|2158.5|2158.2|2158.3|2158|2158.6|2158.3|2158.3|2158|20
1611169400000|2021-01-20 19:03:20|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.2|2157.9|10
1611169410000|2021-01-20 19:03:30|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|9
1611169420000|2021-01-20 19:03:40|2158.5|2158.2|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|19
1611169430000|2021-01-20 19:03:50|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|13
1611169440000|2021-01-20 19:04:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.2|2157.9|13
1611169450000|2021-01-20 19:04:10|2158.4|2158.1|2157.9|2157.6|2158.4|2158.1|2157.9|2157.6|23
1611169460000|2021-01-20 19:04:20|2157.8|2157.5|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|9
1611169470000|2021-01-20 19:04:30|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.8|2157.5|7
1611169480000|2021-01-20 19:04:40|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|11
1611169490000|2021-01-20 19:04:50|2158.3|2158|2158|2157.7|2158.3|2158|2157.8|2157.5|130
1611169500000|2021-01-20 19:05:00|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|163
1611169510000|2021-01-20 19:05:10|2158.1|2157.8|2158.7|2158.4|2158.7|2158.4|2158.1|2157.8|67
1611169520000|2021-01-20 19:05:20|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.2|2157.9|129
1611169530000|2021-01-20 19:05:30|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|14
1611169540000|2021-01-20 19:05:40|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|10
1611169550000|2021-01-20 19:05:50|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|12
1611169560000|2021-01-20 19:06:00|2158.3|2158|2158|2157.7|2158.3|2158|2157.8|2157.5|31
1611169570000|2021-01-20 19:06:10|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158|2157.7|13
1611169580000|2021-01-20 19:06:20|2157.9|2157.6|2158.7|2158.4|2158.7|2158.4|2157.9|2157.6|57
1611169590000|2021-01-20 19:06:30|2158.8|2158.5|2159.5|2159.2|2159.5|2159.2|2158.8|2158.5|66
1611169600000|2021-01-20 19:06:40|2159.4|2159.1|2159.5|2159.2|2159.7|2159.4|2159.4|2159.1|38
1611169610000|2021-01-20 19:06:50|2159.4|2159.1|2159.4|2159.1|2159.8|2159.5|2159.4|2159.1|32
1611169620000|2021-01-20 19:07:00|2159.3|2159|2158.7|2158.4|2159.3|2159|2158.7|2158.4|25
1611169630000|2021-01-20 19:07:10|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.4|2158.1|30
1611169640000|2021-01-20 19:07:20|2158.8|2158.5|2159.2|2158.9|2159.3|2159|2158.8|2158.5|29
1611169650000|2021-01-20 19:07:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.2|2158.9|21
1611169660000|2021-01-20 19:07:40|2159.4|2159.1|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|15
1611169670000|2021-01-20 19:07:50|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|3
1611169680000|2021-01-20 19:08:00|2159.4|2159.1|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|18
1611169690000|2021-01-20 19:08:10|2159.4|2159.1|2159.8|2159.5|2160|2159.7|2159.4|2159.1|47
1611169700000|2021-01-20 19:08:20|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.5|2159.2|23
1611169710000|2021-01-20 19:08:30|2159.7|2159.4|2159.3|2159|2159.7|2159.4|2159.1|2158.8|21
1611169720000|2021-01-20 19:08:40|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|4
1611169730000|2021-01-20 19:08:50|||||||||7
1611169740000|2021-01-20 19:09:00|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|7
1611169750000|2021-01-20 19:09:10|2159|2158.7|2159|2158.7|2159.2|2158.9|2159|2158.7|9
1611169760000|2021-01-20 19:09:20|2159.1|2158.8|2159.2|2158.9|2159.5|2159.2|2159.1|2158.8|30
1611169770000|2021-01-20 19:09:30|2159.3|2159|2159.7|2159.4|2159.9|2159.6|2159.2|2158.9|77
1611169780000|2021-01-20 19:09:40|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|5
1611169790000|2021-01-20 19:09:50|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.5|2159.2|8
1611169800000|2021-01-20 19:10:00|2159.6|2159.3|2159.6|2159.3|2159.9|2159.6|2159.5|2159.2|24
1611169810000|2021-01-20 19:10:10|2159.7|2159.4|2159.4|2159.1|2159.7|2159.4|2159.3|2159|162
1611169820000|2021-01-20 19:10:20|2159.5|2159.2|2159.7|2159.4|2159.8|2159.5|2159.4|2159.1|39
1611169830000|2021-01-20 19:10:30|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|9
1611169840000|2021-01-20 19:10:40|2159.4|2159.1|2159.6|2159.3|2159.6|2159.3|2159.4|2159.1|21
1611169850000|2021-01-20 19:10:50|2159.5|2159.2|2159.3|2159|2159.5|2159.2|2159.3|2159|28
1611169860000|2021-01-20 19:11:00|2159.4|2159.1|2158.7|2158.4|2159.4|2159.1|2158.5|2158.2|251
1611169870000|2021-01-20 19:11:10|2158.6|2158.3|2158.5|2158.2|2159.2|2158.9|2158.2|2157.9|97
1611169880000|2021-01-20 19:11:20|2158.3|2158|2157.4|2157.1|2158.3|2158|2157|2156.7|178
1611169890000|2021-01-20 19:11:30|2157|2156.7|2157|2156.7|2157.1|2156.8|2156.2|2155.9|158
1611169900000|2021-01-20 19:11:40|2156.9|2156.6|2157.4|2157.1|2157.4|2157.1|2156.7|2156.4|36
1611169910000|2021-01-20 19:11:50|2157.3|2157|2157.9|2157.6|2157.9|2157.6|2157.3|2157|123
1611169920000|2021-01-20 19:12:00|2157.3|2157|2156.8|2156.5|2157.5|2157.2|2156.6|2156.3|144
1611169930000|2021-01-20 19:12:10|2156.4|2156.1|2157|2156.7|2157.2|2156.9|2156.4|2156.1|115
1611169940000|2021-01-20 19:12:20|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.8|2156.5|26
1611169950000|2021-01-20 19:12:30|2156.8|2156.5|2156.7|2156.4|2157.1|2156.8|2156.7|2156.4|16
1611169960000|2021-01-20 19:12:40|2156.6|2156.3|2156.7|2156.4|2157|2156.7|2156.6|2156.3|20
1611169970000|2021-01-20 19:12:50|2156.6|2156.3|2156.4|2156.1|2156.6|2156.3|2155.7|2155.4|115
1611169980000|2021-01-20 19:13:00|2156.5|2156.2|2156.5|2156.2|2157|2156.7|2156.3|2156|30
1611169990000|2021-01-20 19:13:10|2156.4|2156.1|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|29
1611170000000|2021-01-20 19:13:20|2156.4|2156.1|2155.4|2155.1|2156.4|2156.1|2155|2154.7|156
1611170010000|2021-01-20 19:13:30|2154.9|2154.6|2155.6|2155.3|2155.6|2155.3|2154.9|2154.6|136
1611170020000|2021-01-20 19:13:40|2155.4|2155.1|2154.7|2154.4|2155.4|2155.1|2154.7|2154.4|57
1611170030000|2021-01-20 19:13:50|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|39
1611170040000|2021-01-20 19:14:00|2155|2154.7|2155|2154.7|2155.2|2154.9|2154.6|2154.3|49
1611170050000|2021-01-20 19:14:10|2154.9|2154.6|2154.7|2154.4|2154.9|2154.6|2154.7|2154.4|29
1611170060000|2021-01-20 19:14:20|2154.8|2154.5|2155|2154.7|2155.2|2154.9|2154.8|2154.5|42
1611170070000|2021-01-20 19:14:30|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|122
1611170080000|2021-01-20 19:14:40|2155.2|2154.9|2155.8|2155.5|2156|2155.7|2155.2|2154.9|81
1611170090000|2021-01-20 19:14:50|2155.9|2155.6|2155.7|2155.4|2155.9|2155.6|2155.7|2155.4|27
1611170100000|2021-01-20 19:15:00|2155.8|2155.5|2156.1|2155.8|2156.3|2156|2155.8|2155.5|31
1611170110000|2021-01-20 19:15:10|2156|2155.7|2156|2155.7|2156.2|2155.9|2156|2155.7|14
1611170120000|2021-01-20 19:15:20|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|11
1611170130000|2021-01-20 19:15:30|2156.2|2155.9|2156.7|2156.4|2157.1|2156.8|2156.2|2155.9|18
1611170140000|2021-01-20 19:15:40|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|21
1611170150000|2021-01-20 19:15:50|2156.6|2156.3|2156.5|2156.2|2156.7|2156.4|2156.4|2156.1|118
1611170160000|2021-01-20 19:16:00|2156.6|2156.3|2156.9|2156.6|2157.5|2157.2|2156.6|2156.3|147
1611170170000|2021-01-20 19:16:10|2156.8|2156.5|2156.3|2156|2156.8|2156.5|2156.1|2155.8|92
1611170180000|2021-01-20 19:16:20|2156.1|2155.8|2156.5|2156.2|2156.7|2156.4|2156.1|2155.8|269
1611170190000|2021-01-20 19:16:30|2156.4|2156.1|2156.7|2156.4|2156.8|2156.5|2156.3|2156|140
1611170200000|2021-01-20 19:16:40|2156.6|2156.3|2156.9|2156.6|2157.2|2156.9|2156.6|2156.3|166
1611170210000|2021-01-20 19:16:50|2157|2156.7|2157.3|2157|2157.4|2157.1|2156.9|2156.6|207
1611170220000|2021-01-20 19:17:00|2157.1|2156.8|2156.8|2156.5|2157.3|2157|2156.6|2156.3|108
1611170230000|2021-01-20 19:17:10|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.7|2156.4|140
1611170240000|2021-01-20 19:17:20|2156.6|2156.3|2156.9|2156.6|2157.1|2156.8|2156.6|2156.3|122
1611170250000|2021-01-20 19:17:30|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2156.9|2156.6|15
1611170260000|2021-01-20 19:17:40|2156.9|2156.6|2156.9|2156.6|2157.1|2156.8|2156.8|2156.5|40
1611170270000|2021-01-20 19:17:50|2157|2156.7|2157.2|2156.9|2157.4|2157.1|2156.9|2156.6|80
1611170280000|2021-01-20 19:18:00|2157.1|2156.8|2157.3|2157|2157.3|2157|2157.1|2156.8|245
1611170290000|2021-01-20 19:18:10|2157.4|2157.1|2157.2|2156.9|2157.5|2157.2|2157.1|2156.8|30
1611170300000|2021-01-20 19:18:20|2157.1|2156.8|2157.4|2157.1|2157.4|2157.1|2156.8|2156.5|192
1611170310000|2021-01-20 19:18:30|2157.3|2157|2157.3|2157|2157.3|2157|2157.1|2156.8|111
1611170320000|2021-01-20 19:18:40|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2156.8|2156.5|179
1611170330000|2021-01-20 19:18:50|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.6|2156.3|51
1611170340000|2021-01-20 19:19:00|2156.6|2156.3|2155.5|2155.2|2156.8|2156.5|2155.4|2155.1|208
1611170350000|2021-01-20 19:19:10|2155.9|2155.6|2156|2155.7|2156.2|2155.9|2155.9|2155.6|24
1611170360000|2021-01-20 19:19:20|2155.9|2155.6|2156.3|2156|2156.3|2156|2155.9|2155.6|16
1611170370000|2021-01-20 19:19:30|2156.2|2155.9|2155.8|2155.5|2156.3|2156|2155.8|2155.5|20
1611170380000|2021-01-20 19:19:40|2155.9|2155.6|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|4
1611170390000|2021-01-20 19:19:50|2155.9|2155.6|2155.7|2155.4|2155.9|2155.6|2155.4|2155.1|166
1611170400000|2021-01-20 19:20:00|2155.6|2155.3|2155.4|2155.1|2155.9|2155.6|2155.4|2155.1|201
1611170410000|2021-01-20 19:20:10|2155.6|2155.3|2156|2155.7|2156|2155.7|2155.6|2155.3|82
1611170420000|2021-01-20 19:20:20|2155.8|2155.5|2156.6|2156.3|2156.9|2156.6|2155.8|2155.5|234
1611170430000|2021-01-20 19:20:30|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156.2|2155.9|157
1611170440000|2021-01-20 19:20:40|2156.2|2155.9|2155.7|2155.4|2156.4|2156.1|2155.7|2155.4|270
1611170450000|2021-01-20 19:20:50|2155.6|2155.3|2155.2|2154.9|2155.7|2155.4|2154.8|2154.5|278
1611170460000|2021-01-20 19:21:00|2155.4|2155.1|2155.5|2155.2|2155.6|2155.3|2155.4|2155.1|19
1611170470000|2021-01-20 19:21:10|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|7
1611170480000|2021-01-20 19:21:20|2155.3|2155|2154.4|2154.1|2155.3|2155|2154.4|2154.1|66
1611170490000|2021-01-20 19:21:30|2154.3|2154|2154.7|2154.4|2155|2154.7|2154.3|2154|32
1611170500000|2021-01-20 19:21:40|2154.8|2154.5|2154.7|2154.4|2155|2154.7|2154.7|2154.4|14
1611170510000|2021-01-20 19:21:50|2154.9|2154.6|2154.5|2154.2|2155.1|2154.8|2154.5|2154.2|83
1611170520000|2021-01-20 19:22:00|2154.9|2154.6|2155.2|2154.9|2155.2|2154.9|2154.9|2154.6|24
1611170530000|2021-01-20 19:22:10|2155|2154.7|2154.3|2154|2155|2154.7|2154.3|2154|161
1611170540000|2021-01-20 19:22:20|2154.1|2153.8|2154.5|2154.2|2154.5|2154.2|2153.9|2153.6|97
1611170550000|2021-01-20 19:22:30|2154.3|2154|2154|2153.7|2154.5|2154.2|2153.9|2153.6|223
1611170560000|2021-01-20 19:22:40|2153.7|2153.4|2154|2153.7|2154.3|2154|2153.7|2153.4|148
1611170570000|2021-01-20 19:22:50|2153.9|2153.6|2153.3|2153|2154|2153.7|2152.9|2152.6|169
1611170580000|2021-01-20 19:23:00|2153.2|2152.9|2154.8|2154.5|2154.8|2154.5|2153.2|2152.9|29
1611170590000|2021-01-20 19:23:10|2154.7|2154.4|2154.1|2153.8|2155.1|2154.8|2154.1|2153.8|77
1611170600000|2021-01-20 19:23:20|2154.2|2153.9|2154.4|2154.1|2154.5|2154.2|2154|2153.7|26
1611170610000|2021-01-20 19:23:30|2154.5|2154.2|2154.6|2154.3|2154.8|2154.5|2154.5|2154.2|52
1611170620000|2021-01-20 19:23:40|2154.5|2154.2|2154.3|2154|2154.7|2154.4|2154.2|2153.9|276
1611170630000|2021-01-20 19:23:50|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|36
1611170640000|2021-01-20 19:24:00|2154.6|2154.3|2154.6|2154.3|2154.7|2154.4|2154.5|2154.2|222
1611170650000|2021-01-20 19:24:10|2154.7|2154.4|2154.7|2154.4|2154.9|2154.6|2154.7|2154.4|43
1611170660000|2021-01-20 19:24:20|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2154.2|2153.9|77
1611170670000|2021-01-20 19:24:30|2154.4|2154.1|2154.3|2154|2154.5|2154.2|2154.1|2153.8|180
1611170680000|2021-01-20 19:24:40|2154.4|2154.1|2154.3|2154|2154.5|2154.2|2154.3|2154|116
1611170690000|2021-01-20 19:24:50|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.3|2154|101
1611170700000|2021-01-20 19:25:00|2154.1|2153.8|2154.4|2154.1|2154.5|2154.2|2154.1|2153.8|254
1611170710000|2021-01-20 19:25:10|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|40
1611170720000|2021-01-20 19:25:20|2154.3|2154|2154.6|2154.3|2155.1|2154.8|2154.1|2153.8|165
1611170730000|2021-01-20 19:25:30|2154.7|2154.4|2154.7|2154.4|2154.9|2154.6|2154.7|2154.4|154
1611170740000|2021-01-20 19:25:40|2154.9|2154.6|2154.7|2154.4|2155.4|2155.1|2154.6|2154.3|226
1611170750000|2021-01-20 19:25:50|2154.6|2154.3|2154.8|2154.5|2154.9|2154.6|2154.5|2154.2|172
1611170760000|2021-01-20 19:26:00|2154.9|2154.6|2155|2154.7|2155.1|2154.8|2154.7|2154.4|72
1611170770000|2021-01-20 19:26:10|||||||||19
1611170780000|2021-01-20 19:26:20|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.6|2154.3|126
1611170790000|2021-01-20 19:26:30|2154.7|2154.4|2154.5|2154.2|2155|2154.7|2154.5|2154.2|120
1611170800000|2021-01-20 19:26:40|2154.4|2154.1|2154.1|2153.8|2154.4|2154.1|2154|2153.7|85
1611170810000|2021-01-20 19:26:50|2154|2153.7|2153.9|2153.6|2154.1|2153.8|2153.6|2153.3|152
1611170820000|2021-01-20 19:27:00|2153.8|2153.5|2154.5|2154.2|2154.5|2154.2|2153.4|2153.1|182
1611170830000|2021-01-20 19:27:10|2154.6|2154.3|2154.4|2154.1|2154.7|2154.4|2154.3|2154|259
1611170840000|2021-01-20 19:27:20|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|163
1611170850000|2021-01-20 19:27:30|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|54
1611170860000|2021-01-20 19:27:40|||||||||57
1611170870000|2021-01-20 19:27:50|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|24
1611170880000|2021-01-20 19:28:00|2154.3|2154|2154.4|2154.1|2154.5|2154.2|2154.3|2154|108
1611170890000|2021-01-20 19:28:10|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.2|2153.9|39
1611170900000|2021-01-20 19:28:20|2154.6|2154.3|2154.9|2154.6|2155|2154.7|2154.6|2154.3|50
1611170910000|2021-01-20 19:28:30|2155.1|2154.8|2155.4|2155.1|2155.7|2155.4|2155.1|2154.8|94
1611170920000|2021-01-20 19:28:40|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.1|2154.8|32
1611170930000|2021-01-20 19:28:50|2155.3|2155|2155.3|2155|2155.5|2155.2|2155.3|2155|13
1611170940000|2021-01-20 19:29:00|2155.1|2154.8|2155.4|2155.1|2155.4|2155.1|2154.9|2154.6|21
1611170950000|2021-01-20 19:29:10|2155.3|2155|2155.1|2154.8|2155.3|2155|2155.1|2154.8|11
1611170960000|2021-01-20 19:29:20|2155|2154.7|2154.6|2154.3|2155|2154.7|2154.4|2154.1|38
1611170970000|2021-01-20 19:29:30|2154.5|2154.2|2154.8|2154.5|2154.8|2154.5|2154.5|2154.2|34
1611170980000|2021-01-20 19:29:40|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|37
1611170990000|2021-01-20 19:29:50|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.8|2154.5|19
1611171000000|2021-01-20 19:30:00|2154.5|2154.2|2154.9|2154.6|2154.9|2154.6|2154.4|2154.1|45
1611171010000|2021-01-20 19:30:10|2154.5|2154.2|2155|2154.7|2155|2154.7|2154.4|2154.1|26
1611171020000|2021-01-20 19:30:20|2155.1|2154.8|2155.1|2154.8|2155.2|2154.9|2154.9|2154.6|116
1611171030000|2021-01-20 19:30:30|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2155|2154.7|9
1611171040000|2021-01-20 19:30:40|2154.9|2154.6|2154.8|2154.5|2155|2154.7|2154.7|2154.4|103
1611171050000|2021-01-20 19:30:50|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|72
1611171060000|2021-01-20 19:31:00|2154.8|2154.5|2154.8|2154.5|2154.9|2154.6|2154.6|2154.3|75
1611171070000|2021-01-20 19:31:10|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|5
1611171080000|2021-01-20 19:31:20|2154.3|2154|2154.2|2153.9|2154.5|2154.2|2154.2|2153.9|26
1611171090000|2021-01-20 19:31:30|2154.4|2154.1|2154.3|2154|2154.5|2154.2|2154.2|2153.9|18
1611171100000|2021-01-20 19:31:40|2154.4|2154.1|2155|2154.7|2155.1|2154.8|2154.4|2154.1|210
1611171110000|2021-01-20 19:31:50|2155.1|2154.8|2155.6|2155.3|2155.6|2155.3|2155.1|2154.8|15
1611171120000|2021-01-20 19:32:00|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.1|2154.8|85
1611171130000|2021-01-20 19:32:10|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2154.9|2154.6|185
1611171140000|2021-01-20 19:32:20|2155.2|2154.9|2155.2|2154.9|2155.6|2155.3|2155.1|2154.8|107
1611171150000|2021-01-20 19:32:30|2155.6|2155.3|2155.9|2155.6|2155.9|2155.6|2155.3|2155|232
1611171160000|2021-01-20 19:32:40|2155.8|2155.5|2155.9|2155.6|2156|2155.7|2155.8|2155.5|106
1611171170000|2021-01-20 19:32:50|2156|2155.7|2155.8|2155.5|2156.3|2156|2155.8|2155.5|49
1611171180000|2021-01-20 19:33:00|2155.7|2155.4|2155.5|2155.2|2156|2155.7|2155.5|2155.2|173
1611171190000|2021-01-20 19:33:10|2155.6|2155.3|2155.6|2155.3|2155.7|2155.4|2155.3|2155|97
1611171200000|2021-01-20 19:33:20|2155.8|2155.5|2155.5|2155.2|2155.8|2155.5|2155.5|2155.2|96
1611171210000|2021-01-20 19:33:30|2155.6|2155.3|2155.5|2155.2|2155.7|2155.4|2155.3|2155|114
1611171220000|2021-01-20 19:33:40|2155.3|2155|2155.2|2154.9|2155.3|2155|2154.9|2154.6|181
1611171230000|2021-01-20 19:33:50|2155.1|2154.8|2155.5|2155.2|2155.6|2155.3|2155.1|2154.8|180
1611171240000|2021-01-20 19:34:00|2155.6|2155.3|2156.1|2155.8|2156.1|2155.8|2155.6|2155.3|103
1611171250000|2021-01-20 19:34:10|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|103
1611171260000|2021-01-20 19:34:20|2156.1|2155.8|2155.7|2155.4|2156.2|2155.9|2155.7|2155.4|51
1611171270000|2021-01-20 19:34:30|2155.6|2155.3|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|35
1611171280000|2021-01-20 19:34:40|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|14
1611171290000|2021-01-20 19:34:50|2156|2155.7|2156|2155.7|2156.1|2155.8|2155.9|2155.6|8
1611171300000|2021-01-20 19:35:00|2155.9|2155.6|2156.2|2155.9|2156.4|2156.1|2155.9|2155.6|16
1611171310000|2021-01-20 19:35:10|2156.1|2155.8|2156.3|2156|2156.4|2156.1|2156.1|2155.8|16
1611171320000|2021-01-20 19:35:20|2156.4|2156.1|2156.4|2156.1|2156.5|2156.2|2156.2|2155.9|16
1611171330000|2021-01-20 19:35:30|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.6|2156.3|25
1611171340000|2021-01-20 19:35:40|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.3|2156|17
1611171350000|2021-01-20 19:35:50|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156|2155.7|8
1611171360000|2021-01-20 19:36:00|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|9
1611171370000|2021-01-20 19:36:10|2156.1|2155.8|2156.4|2156.1|2156.4|2156.1|2156.1|2155.8|20
1611171380000|2021-01-20 19:36:20|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|11
1611171390000|2021-01-20 19:36:30|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2156.2|2155.9|8
1611171400000|2021-01-20 19:36:40|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|8
1611171410000|2021-01-20 19:36:50|||||||||2
1611171420000|2021-01-20 19:37:00|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.3|2156|22
1611171430000|2021-01-20 19:37:10|2156.4|2156.1|2156|2155.7|2156.4|2156.1|2156|2155.7|29
1611171440000|2021-01-20 19:37:20|2156.1|2155.8|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|22
1611171450000|2021-01-20 19:37:30|2156.4|2156.1|2156.6|2156.3|2156.7|2156.4|2156.4|2156.1|25
1611171460000|2021-01-20 19:37:40|||||||||1
1611171470000|2021-01-20 19:37:50|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.3|2156|19
1611171480000|2021-01-20 19:38:00|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|13
1611171490000|2021-01-20 19:38:10|2156.4|2156.1|2156.3|2156|2156.6|2156.3|2156.3|2156|17
1611171500000|2021-01-20 19:38:20|2156|2155.7|2156.3|2156|2156.3|2156|2156|2155.7|9
1611171510000|2021-01-20 19:38:30|2156.4|2156.1|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|38
1611171520000|2021-01-20 19:38:40|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|30
1611171530000|2021-01-20 19:38:50|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|6
1611171540000|2021-01-20 19:39:00|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|13
1611171550000|2021-01-20 19:39:10|2156.5|2156.2|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|21
1611171560000|2021-01-20 19:39:20|2156.3|2156|2156.5|2156.2|2156.5|2156.2|2156.3|2156|14
1611171570000|2021-01-20 19:39:30|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|12
1611171580000|2021-01-20 19:39:40|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|6
1611171590000|2021-01-20 19:39:50|2156.2|2155.9|2156.3|2156|2156.4|2156.1|2156.2|2155.9|6
1611171600000|2021-01-20 19:40:00|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.3|2156|23
1611171610000|2021-01-20 19:40:10|2156.5|2156.2|2156.1|2155.8|2156.5|2156.2|2155.9|2155.6|43
1611171620000|2021-01-20 19:40:20|2156|2155.7|2155.4|2155.1|2156|2155.7|2155.4|2155.1|50
1611171630000|2021-01-20 19:40:30|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|15
1611171640000|2021-01-20 19:40:40|2155.4|2155.1|2155.3|2155|2155.5|2155.2|2155.3|2155|17
1611171650000|2021-01-20 19:40:50|2155.4|2155.1|2155.7|2155.4|2155.7|2155.4|2155.3|2155|19
1611171660000|2021-01-20 19:41:00|2155.6|2155.3|2155.9|2155.6|2156|2155.7|2155.4|2155.1|39
1611171670000|2021-01-20 19:41:10|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|5
1611171680000|2021-01-20 19:41:20|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|18
1611171690000|2021-01-20 19:41:30|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|5
1611171700000|2021-01-20 19:41:40|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156|2155.7|8
1611171710000|2021-01-20 19:41:50|2156.4|2156.1|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|20
1611171720000|2021-01-20 19:42:00|2156.3|2156|2156.4|2156.1|2156.5|2156.2|2156.2|2155.9|17
1611171730000|2021-01-20 19:42:10|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|5
1611171740000|2021-01-20 19:42:20|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.4|2156.1|11
1611171750000|2021-01-20 19:42:30|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|7
1611171760000|2021-01-20 19:42:40|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2156.9|2156.6|103
1611171770000|2021-01-20 19:42:50|2157.1|2156.8|2156.8|2156.5|2157.3|2157|2156.8|2156.5|25
1611171780000|2021-01-20 19:43:00|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.5|2156.2|28
1611171790000|2021-01-20 19:43:10|2156.4|2156.1|2156.7|2156.4|2156.7|2156.4|2156.3|2156|27
1611171800000|2021-01-20 19:43:20|2157.1|2156.8|2156.9|2156.6|2157.1|2156.8|2156.9|2156.6|18
1611171810000|2021-01-20 19:43:30|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|11
1611171820000|2021-01-20 19:43:40|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|28
1611171830000|2021-01-20 19:43:50|2157.1|2156.8|2157.5|2157.2|2157.5|2157.2|2157.1|2156.8|77
1611171840000|2021-01-20 19:44:00|2158.1|2157.8|2157.6|2157.3|2158.2|2157.9|2157.4|2157.1|95
1611171850000|2021-01-20 19:44:10|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2158.1|2157.8|483
1611171860000|2021-01-20 19:44:20|2158.6|2158.3|2158.9|2158.6|2159|2158.7|2158.2|2157.9|147
1611171870000|2021-01-20 19:44:30|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.7|2158.4|52
1611171880000|2021-01-20 19:44:40|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|16
1611171890000|2021-01-20 19:44:50|2158.9|2158.6|2158.8|2158.5|2159|2158.7|2158.7|2158.4|41
1611171900000|2021-01-20 19:45:00|2158.7|2158.4|2159|2158.7|2159.2|2158.9|2158.5|2158.2|116
1611171910000|2021-01-20 19:45:10|2159.1|2158.8|2159.2|2158.9|2159.3|2159|2158.9|2158.6|31
1611171920000|2021-01-20 19:45:20|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|25
1611171930000|2021-01-20 19:45:30|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|19
1611171940000|2021-01-20 19:45:40|2159|2158.7|2159|2158.7|2159|2158.7|2158.9|2158.6|9
1611171950000|2021-01-20 19:45:50|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|22
1611171960000|2021-01-20 19:46:00|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.8|2158.5|52
1611171970000|2021-01-20 19:46:10|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|27
1611171980000|2021-01-20 19:46:20|2159|2158.7|2158.9|2158.6|2159.1|2158.8|2158.8|2158.5|48
1611171990000|2021-01-20 19:46:30|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2158.9|2158.6|14
1611172000000|2021-01-20 19:46:40|2159.3|2159|2159|2158.7|2159.3|2159|2159|2158.7|9
1611172010000|2021-01-20 19:46:50|2159.1|2158.8|2159.5|2159.2|2159.5|2159.2|2159.1|2158.8|35
1611172020000|2021-01-20 19:47:00|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|20
1611172030000|2021-01-20 19:47:10|2159.4|2159.1|2159.5|2159.2|2159.7|2159.4|2159.3|2159|37
1611172040000|2021-01-20 19:47:20|2159.4|2159.1|2159.5|2159.2|2159.6|2159.3|2159.3|2159|33
1611172050000|2021-01-20 19:47:30|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|6
1611172060000|2021-01-20 19:47:40|2159.3|2159|2159.8|2159.5|2159.8|2159.5|2159.3|2159|22
1611172070000|2021-01-20 19:47:50|2159.6|2159.3|2159.7|2159.4|2159.9|2159.6|2159.6|2159.3|31
1611172080000|2021-01-20 19:48:00|2159.9|2159.6|2159.3|2159|2159.9|2159.6|2159.3|2159|15
1611172090000|2021-01-20 19:48:10|2159.4|2159.1|2159.3|2159|2159.5|2159.2|2159.3|2159|14
1611172100000|2021-01-20 19:48:20|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.1|2158.8|9
1611172110000|2021-01-20 19:48:30|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|79
1611172120000|2021-01-20 19:48:40|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.5|2159.2|17
1611172130000|2021-01-20 19:48:50|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|11
1611172140000|2021-01-20 19:49:00|2160.1|2159.8|2160.3|2160|2160.3|2160|2160.1|2159.8|26
1611172150000|2021-01-20 19:49:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.3|2160|31
1611172160000|2021-01-20 19:49:20|2160.5|2160.2|2160.5|2160.2|2160.6|2160.3|2160.4|2160.1|26
1611172170000|2021-01-20 19:49:30|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|135
1611172180000|2021-01-20 19:49:40|2160.2|2159.9|2159.9|2159.6|2160.2|2159.9|2159.9|2159.6|35
1611172190000|2021-01-20 19:49:50|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2160|2159.7|14
1611172200000|2021-01-20 19:50:00|2160.4|2160.1|2160.4|2160.1|2160.7|2160.4|2160.3|2160|162
1611172210000|2021-01-20 19:50:10|2160.3|2160|2160.5|2160.2|2160.6|2160.3|2160.3|2160|41
1611172220000|2021-01-20 19:50:20|2160.6|2160.3|2160.5|2160.2|2160.8|2160.5|2160.5|2160.2|134
1611172230000|2021-01-20 19:50:30|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160|2159.7|55
1611172240000|2021-01-20 19:50:40|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|175
1611172250000|2021-01-20 19:50:50|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.3|2160|58
1611172260000|2021-01-20 19:51:00|2160.3|2160|2160|2159.7|2160.3|2160|2159.7|2159.4|41
1611172270000|2021-01-20 19:51:10|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.8|2159.5|19
1611172280000|2021-01-20 19:51:20|2159.8|2159.5|2159.1|2158.8|2159.8|2159.5|2159.1|2158.8|153
1611172290000|2021-01-20 19:51:30|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.5|2158.2|85
1611172300000|2021-01-20 19:51:40|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|34
1611172310000|2021-01-20 19:51:50|2158.9|2158.6|2159.4|2159.1|2159.7|2159.4|2158.9|2158.6|32
1611172320000|2021-01-20 19:52:00|2159.5|2159.2|2160.3|2160|2160.3|2160|2159.5|2159.2|31
1611172330000|2021-01-20 19:52:10|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|22
1611172340000|2021-01-20 19:52:20|2160.6|2160.3|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|12
1611172350000|2021-01-20 19:52:30|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.3|2160|14
1611172360000|2021-01-20 19:52:40|2160.6|2160.3|2160.4|2160.1|2160.7|2160.4|2160.4|2160.1|7
1611172370000|2021-01-20 19:52:50|2160.5|2160.2|2160.8|2160.5|2160.8|2160.5|2160.3|2160|16
1611172380000|2021-01-20 19:53:00|2160.6|2160.3|2160.3|2160|2160.6|2160.3|2160.3|2160|26
1611172390000|2021-01-20 19:53:10|2160.4|2160.1|2160.3|2160|2160.5|2160.2|2160.3|2160|23
1611172400000|2021-01-20 19:53:20|2160.5|2160.2|2160.3|2160|2160.6|2160.3|2160.3|2160|34
1611172410000|2021-01-20 19:53:30|2160.2|2159.9|2159.6|2159.3|2160.2|2159.9|2159.5|2159.2|27
1611172420000|2021-01-20 19:53:40|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.4|2159.1|36
1611172430000|2021-01-20 19:53:50|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|19
1611172440000|2021-01-20 19:54:00|2159.6|2159.3|2160|2159.7|2160|2159.7|2159.6|2159.3|17
1611172450000|2021-01-20 19:54:10|2160.1|2159.8|2159.3|2159|2160.1|2159.8|2159.1|2158.8|30
1611172460000|2021-01-20 19:54:20|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2159.1|2158.8|18
1611172470000|2021-01-20 19:54:30|2159.3|2159|2159.6|2159.3|2159.6|2159.3|2159.3|2159|11
1611172480000|2021-01-20 19:54:40|2159.8|2159.5|2159.9|2159.6|2160.1|2159.8|2159.8|2159.5|13
1611172490000|2021-01-20 19:54:50|2160|2159.7|2160|2159.7|2160|2159.7|2159.9|2159.6|14
1611172500000|2021-01-20 19:55:00|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2159.9|2159.6|28
1611172510000|2021-01-20 19:55:10|2160.1|2159.8|2159.8|2159.5|2160.1|2159.8|2159.7|2159.4|21
1611172520000|2021-01-20 19:55:20|2159.9|2159.6|2160.1|2159.8|2160.3|2160|2159.9|2159.6|14
1611172530000|2021-01-20 19:55:30|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|10
1611172540000|2021-01-20 19:55:40|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|22
1611172550000|2021-01-20 19:55:50|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|18
1611172560000|2021-01-20 19:56:00|2160.5|2160.2|2160.8|2160.5|2160.8|2160.5|2160.5|2160.2|54
1611172570000|2021-01-20 19:56:10|2160.7|2160.4|2160.6|2160.3|2160.8|2160.5|2160.6|2160.3|7
1611172580000|2021-01-20 19:56:20|2160.7|2160.4|2161.2|2160.9|2161.3|2161|2160.7|2160.4|80
1611172590000|2021-01-20 19:56:30|2161.1|2160.8|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|44
1611172600000|2021-01-20 19:56:40|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|17
1611172610000|2021-01-20 19:56:50|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2160.5|2160.2|9
1611172620000|2021-01-20 19:57:00|2160.6|2160.3|2160.7|2160.4|2161|2160.7|2160.6|2160.3|52
1611172630000|2021-01-20 19:57:10|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|23
1611172640000|2021-01-20 19:57:20|2160.8|2160.5|2160.4|2160.1|2160.9|2160.6|2160.3|2160|21
1611172650000|2021-01-20 19:57:30|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.2|2159.9|18
1611172660000|2021-01-20 19:57:40|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|39
1611172670000|2021-01-20 19:57:50|2160.6|2160.3|2161|2160.7|2161|2160.7|2160.6|2160.3|31
1611172680000|2021-01-20 19:58:00|2161.1|2160.8|2161.3|2161|2161.3|2161|2160.8|2160.5|61
1611172690000|2021-01-20 19:58:10|2161.5|2161.2|2161.1|2160.8|2161.5|2161.2|2161.1|2160.8|49
1611172700000|2021-01-20 19:58:20|2161.2|2160.9|2161.2|2160.9|2161.4|2161.1|2160.8|2160.5|62
1611172710000|2021-01-20 19:58:30|2161.4|2161.1|2161.7|2161.4|2161.7|2161.4|2161.4|2161.1|30
1611172720000|2021-01-20 19:58:40|2161.6|2161.3|2161.9|2161.6|2162.1|2161.8|2161.6|2161.3|57
1611172730000|2021-01-20 19:58:50|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|97
1611172740000|2021-01-20 19:59:00|2162.4|2162.1|2162.2|2161.9|2162.6|2162.3|2162.2|2161.9|81
1611172750000|2021-01-20 19:59:10|2162.1|2161.8|2162.1|2161.8|2162.2|2161.9|2162|2161.7|28
1611172760000|2021-01-20 19:59:20|2162|2161.7|2161.9|2161.6|2162.2|2161.9|2161.8|2161.5|42
1611172770000|2021-01-20 19:59:30|2161.8|2161.5|2161.8|2161.5|2162|2161.7|2161.8|2161.5|11
1611172780000|2021-01-20 19:59:40|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|8
1611172790000|2021-01-20 19:59:50|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.2|2160.9|111
1611172800000|2021-01-20 20:00:00|2161.2|2160.9|2162.2|2161.9|2162.3|2162|2161.2|2160.9|63
1611172810000|2021-01-20 20:00:10|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2161.9|2161.6|32
1611172820000|2021-01-20 20:00:20|2162.1|2161.8|2162.5|2162.2|2162.5|2162.2|2162.1|2161.8|14
1611172830000|2021-01-20 20:00:30|2162.3|2162|2162|2161.7|2162.5|2162.2|2162|2161.7|45
1611172840000|2021-01-20 20:00:40|2162.1|2161.8|2161.6|2161.3|2162.1|2161.8|2161.6|2161.3|15
1611172850000|2021-01-20 20:00:50|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.4|2161.1|12
1611172860000|2021-01-20 20:01:00|2161.5|2161.2|2161.5|2161.2|2161.6|2161.3|2161.4|2161.1|13
1611172870000|2021-01-20 20:01:10|2161.6|2161.3|2162.3|2162|2162.3|2162|2161.6|2161.3|43
1611172880000|2021-01-20 20:01:20|2162.2|2161.9|2162.5|2162.2|2162.5|2162.2|2162.2|2161.9|21
1611172890000|2021-01-20 20:01:30|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2161.7|2161.4|30
1611172900000|2021-01-20 20:01:40|2162.2|2161.9|2162|2161.7|2162.3|2162|2162|2161.7|16
1611172910000|2021-01-20 20:01:50|2162.1|2161.8|2161.9|2161.6|2162.2|2161.9|2161.8|2161.5|16
1611172920000|2021-01-20 20:02:00|2161.8|2161.5|2162|2161.7|2162.2|2161.9|2161.8|2161.5|35
1611172930000|2021-01-20 20:02:10|2161.8|2161.5|2161.9|2161.6|2162|2161.7|2161.7|2161.4|26
1611172940000|2021-01-20 20:02:20|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2161.8|2161.5|39
1611172950000|2021-01-20 20:02:30|2162.1|2161.8|2162|2161.7|2162.3|2162|2162|2161.7|70
1611172960000|2021-01-20 20:02:40|2161.9|2161.6|2162|2161.7|2162.1|2161.8|2161.9|2161.6|216
1611172970000|2021-01-20 20:02:50|2162.1|2161.8|2162.1|2161.8|2162.2|2161.9|2162|2161.7|145
1611172980000|2021-01-20 20:03:00|2162|2161.7|2162.1|2161.8|2162.2|2161.9|2162|2161.7|65
1611172990000|2021-01-20 20:03:10|2162.3|2162|2161.6|2161.3|2162.3|2162|2161.6|2161.3|69
1611173000000|2021-01-20 20:03:20|2161.7|2161.4|2162|2161.7|2162.1|2161.8|2161.7|2161.4|37
1611173010000|2021-01-20 20:03:30|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.5|2161.2|21
1611173020000|2021-01-20 20:03:40|2161.6|2161.3|2162.1|2161.8|2162.1|2161.8|2161.6|2161.3|14
1611173030000|2021-01-20 20:03:50|2162.2|2161.9|2161.9|2161.6|2162.2|2161.9|2161.8|2161.5|17
1611173040000|2021-01-20 20:04:00|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|9
1611173050000|2021-01-20 20:04:10|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|8
1611173060000|2021-01-20 20:04:20|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|9
1611173070000|2021-01-20 20:04:30|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|5
1611173080000|2021-01-20 20:04:40|2161.7|2161.4|2162|2161.7|2162|2161.7|2161.6|2161.3|24
1611173090000|2021-01-20 20:04:50|2162.2|2161.9|2161.8|2161.5|2162.3|2162|2161.8|2161.5|61
1611173100000|2021-01-20 20:05:00|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.6|2161.3|186
1611173110000|2021-01-20 20:05:10|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|9
1611173120000|2021-01-20 20:05:20|2162.1|2161.8|2162|2161.7|2162.2|2161.9|2161.8|2161.5|82
1611173130000|2021-01-20 20:05:30|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|30
1611173140000|2021-01-20 20:05:40|2161.9|2161.6|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|12
1611173150000|2021-01-20 20:05:50|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.7|2161.4|27
1611173160000|2021-01-20 20:06:00|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.2|2160.9|32
1611173170000|2021-01-20 20:06:10|2161.5|2161.2|2161.8|2161.5|2161.8|2161.5|2161.5|2161.2|3
1611173180000|2021-01-20 20:06:20|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|3
1611173190000|2021-01-20 20:06:30|2161.6|2161.3|2162|2161.7|2162|2161.7|2161.4|2161.1|28
1611173200000|2021-01-20 20:06:40|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162|2161.7|14
1611173210000|2021-01-20 20:06:50|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|26
1611173220000|2021-01-20 20:07:00|2162.4|2162.1|2162.1|2161.8|2162.4|2162.1|2161.9|2161.6|17
1611173230000|2021-01-20 20:07:10|2162.2|2161.9|2162.4|2162.1|2162.5|2162.2|2162.1|2161.8|34
1611173240000|2021-01-20 20:07:20|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.3|2162|13
1611173250000|2021-01-20 20:07:30|2162.1|2161.8|2162.7|2162.4|2162.8|2162.5|2162.1|2161.8|23
1611173260000|2021-01-20 20:07:40|2162.5|2162.2|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|4
1611173280000|2021-01-20 20:08:00|2162.6|2162.3|2162.4|2162.1|2162.7|2162.4|2162.4|2162.1|15
1611173290000|2021-01-20 20:08:10|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|5
1611173300000|2021-01-20 20:08:20|2162.7|2162.4|2162.7|2162.4|2163|2162.7|2162.7|2162.4|56
1611173310000|2021-01-20 20:08:30|2162.8|2162.5|2163|2162.7|2163.1|2162.8|2162.7|2162.4|49
1611173320000|2021-01-20 20:08:40|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.8|2162.5|31
1611173330000|2021-01-20 20:08:50|2162.9|2162.6|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|26
1611173340000|2021-01-20 20:09:00|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|34
1611173350000|2021-01-20 20:09:10|2162.7|2162.4|2162.5|2162.2|2162.9|2162.6|2162.4|2162.1|13
1611173360000|2021-01-20 20:09:20|2162.3|2162|2161.8|2161.5|2162.3|2162|2161.8|2161.5|26
1611173370000|2021-01-20 20:09:30|2161.7|2161.4|2161.9|2161.6|2162.1|2161.8|2161.7|2161.4|25
1611173380000|2021-01-20 20:09:40|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.2|2160.9|26
1611173390000|2021-01-20 20:09:50|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.5|2161.2|45
1611173400000|2021-01-20 20:10:00|2161.7|2161.4|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|31
1611173410000|2021-01-20 20:10:10|2161.5|2161.2|2161.7|2161.4|2161.9|2161.6|2161.5|2161.2|20
1611173420000|2021-01-20 20:10:20|2161.8|2161.5|2162.2|2161.9|2162.2|2161.9|2161.7|2161.4|22
1611173430000|2021-01-20 20:10:30|2162|2161.7|2161.9|2161.6|2162.2|2161.9|2161.6|2161.3|17
1611173440000|2021-01-20 20:10:40|2161.8|2161.5|2160.9|2160.6|2161.8|2161.5|2160.8|2160.5|75
1611173450000|2021-01-20 20:10:50|2160.8|2160.5|2160.6|2160.3|2160.9|2160.6|2160.5|2160.2|49
1611173460000|2021-01-20 20:11:00|2160.5|2160.2|2160.8|2160.5|2160.8|2160.5|2160.5|2160.2|31
1611173470000|2021-01-20 20:11:10|2160.4|2160.1|2160.9|2160.6|2160.9|2160.6|2160.4|2160.1|191
1611173480000|2021-01-20 20:11:20|2160.6|2160.3|2160.8|2160.5|2160.9|2160.6|2160.6|2160.3|34
1611173490000|2021-01-20 20:11:30|2161.1|2160.8|2160.7|2160.4|2161.1|2160.8|2160.5|2160.2|40
1611173500000|2021-01-20 20:11:40|2160.8|2160.5|2160.7|2160.4|2161.3|2161|2160.7|2160.4|30
1611173510000|2021-01-20 20:11:50|2160.9|2160.6|2160.8|2160.5|2161.1|2160.8|2160.7|2160.4|32
1611173520000|2021-01-20 20:12:00|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.5|2160.2|29
1611173530000|2021-01-20 20:12:10|2160.5|2160.2|2159.4|2159.1|2160.5|2160.2|2159.1|2158.8|125
1611173540000|2021-01-20 20:12:20|2159.3|2159|2159.1|2158.8|2159.5|2159.2|2159|2158.7|45
1611173550000|2021-01-20 20:12:30|2158.9|2158.6|2158.2|2157.9|2158.9|2158.6|2158|2157.7|128
1611173560000|2021-01-20 20:12:40|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|35
1611173570000|2021-01-20 20:12:50|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|109
1611173580000|2021-01-20 20:13:00|2159|2158.7|2159.2|2158.9|2159.3|2159|2158.7|2158.4|41
1611173590000|2021-01-20 20:13:10|2159|2158.7|2158.9|2158.6|2159.2|2158.9|2158.6|2158.3|28
1611173600000|2021-01-20 20:13:20|2158.8|2158.5|2159.1|2158.8|2159.2|2158.9|2158.8|2158.5|23
1611173610000|2021-01-20 20:13:30|2159.2|2158.9|2158.9|2158.6|2159.2|2158.9|2158.5|2158.2|45
1611173620000|2021-01-20 20:13:40|2158.7|2158.4|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|16
1611173630000|2021-01-20 20:13:50|2158.7|2158.4|2158.9|2158.6|2159.3|2159|2158.7|2158.4|93
1611173640000|2021-01-20 20:14:00|2159.1|2158.8|2159.5|2159.2|2159.5|2159.2|2159.1|2158.8|23
1611173650000|2021-01-20 20:14:10|2159.4|2159.1|2158.1|2157.8|2159.5|2159.2|2158.1|2157.8|212
1611173660000|2021-01-20 20:14:20|2158.3|2158|2158.4|2158.1|2158.6|2158.3|2158.3|2158|33
1611173670000|2021-01-20 20:14:30|2158.3|2158|2158.3|2158|2158.7|2158.4|2158.3|2158|31
1611173680000|2021-01-20 20:14:40|2158.4|2158.1|2158.4|2158.1|2158.8|2158.5|2158.2|2157.9|36
1611173690000|2021-01-20 20:14:50|2158.3|2158|2157.7|2157.4|2158.3|2158|2157.7|2157.4|84
1611173700000|2021-01-20 20:15:00|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.7|2157.4|41
1611173710000|2021-01-20 20:15:10|2157.9|2157.6|2157.6|2157.3|2158|2157.7|2157.6|2157.3|42
1611173720000|2021-01-20 20:15:20|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.5|2157.2|64
1611173730000|2021-01-20 20:15:30|2157.5|2157.2|2158.4|2158.1|2158.4|2158.1|2157.5|2157.2|134
1611173740000|2021-01-20 20:15:40|2158.7|2158.4|2158.1|2157.8|2158.7|2158.4|2158|2157.7|52
1611173750000|2021-01-20 20:15:50|2158.3|2158|2158.4|2158.1|2158.6|2158.3|2158.2|2157.9|24
1611173760000|2021-01-20 20:16:00|2158.7|2158.4|2158.5|2158.2|2158.9|2158.6|2158.3|2158|45
1611173770000|2021-01-20 20:16:10|2158.3|2158|2158.9|2158.6|2158.9|2158.6|2158.3|2158|24
1611173780000|2021-01-20 20:16:20|2159|2158.7|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|28
1611173790000|2021-01-20 20:16:30|2159|2158.7|2159.4|2159.1|2159.4|2159.1|2158.8|2158.5|28
1611173800000|2021-01-20 20:16:40|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2159.1|2158.8|22
1611173810000|2021-01-20 20:16:50|2158.9|2158.6|2158.5|2158.2|2159.1|2158.8|2158.5|2158.2|21
1611173820000|2021-01-20 20:17:00|2158.4|2158.1|2158.5|2158.2|2158.6|2158.3|2158.4|2158.1|14
1611173830000|2021-01-20 20:17:10|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.3|2158|27
1611173840000|2021-01-20 20:17:20|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|19
1611173850000|2021-01-20 20:17:30|2158.3|2158|2158.1|2157.8|2158.3|2158|2158.1|2157.8|23
1611173860000|2021-01-20 20:17:40|2158|2157.7|2158.1|2157.8|2158.2|2157.9|2158|2157.7|18
1611173870000|2021-01-20 20:17:50|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|23
1611173880000|2021-01-20 20:18:00|2158.4|2158.1|2158.3|2158|2158.5|2158.2|2158|2157.7|28
1611173890000|2021-01-20 20:18:10|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.2|2157.9|15
1611173900000|2021-01-20 20:18:20|2158.3|2158|2158.3|2158|2158.6|2158.3|2158.3|2158|24
1611173910000|2021-01-20 20:18:30|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.3|2158|12
1611173920000|2021-01-20 20:18:40|2158.6|2158.3|2158.8|2158.5|2158.9|2158.6|2158.5|2158.2|22
1611173930000|2021-01-20 20:18:50|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|4
1611173940000|2021-01-20 20:19:00|2159.3|2159|2159.3|2159|2159.5|2159.2|2159.2|2158.9|28
1611173950000|2021-01-20 20:19:10|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|11
1611173960000|2021-01-20 20:19:20|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2159|2158.7|15
1611173970000|2021-01-20 20:19:30|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.1|2158.8|8
1611173980000|2021-01-20 20:19:40|2159.5|2159.2|2159.7|2159.4|2159.8|2159.5|2159.5|2159.2|15
1611173990000|2021-01-20 20:19:50|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.7|2159.4|21
1611174000000|2021-01-20 20:20:00|2159.9|2159.6|2159.9|2159.6|2160.1|2159.8|2159.9|2159.6|27
1611174010000|2021-01-20 20:20:10|2160|2159.7|2160|2159.7|2160.2|2159.9|2160|2159.7|19
1611174020000|2021-01-20 20:20:20|2160.2|2159.9|2160.7|2160.4|2160.8|2160.5|2160.2|2159.9|178
1611174030000|2021-01-20 20:20:30|2160.6|2160.3|2160.8|2160.5|2160.9|2160.6|2160.5|2160.2|48
1611174040000|2021-01-20 20:20:40|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.5|2160.2|24
1611174050000|2021-01-20 20:20:50|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.3|2160|13
1611174060000|2021-01-20 20:21:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160|2159.7|33
1611174070000|2021-01-20 20:21:10|2160|2159.7|2159.7|2159.4|2160.1|2159.8|2159.4|2159.1|13
1611174080000|2021-01-20 20:21:20|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159.3|2159|10
1611174090000|2021-01-20 20:21:30|2159.6|2159.3|2159.6|2159.3|2159.8|2159.5|2159.6|2159.3|24
1611174100000|2021-01-20 20:21:40|2159.7|2159.4|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|16
1611174110000|2021-01-20 20:21:50|2159.4|2159.1|2159.5|2159.2|2159.6|2159.3|2159.2|2158.9|14
1611174120000|2021-01-20 20:22:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.1|2158.8|35
1611174130000|2021-01-20 20:22:10|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|16
1611174140000|2021-01-20 20:22:20|2159.4|2159.1|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|16
1611174150000|2021-01-20 20:22:30|2159|2158.7|2159.3|2159|2159.3|2159|2159|2158.7|12
1611174160000|2021-01-20 20:22:40|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|9
1611174170000|2021-01-20 20:22:50|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|10
1611174180000|2021-01-20 20:23:00|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|16
1611174190000|2021-01-20 20:23:10|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.3|2159|5
1611174200000|2021-01-20 20:23:20|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|22
1611174210000|2021-01-20 20:23:30|2159.8|2159.5|2159.1|2158.8|2159.8|2159.5|2159.1|2158.8|79
1611174220000|2021-01-20 20:23:40|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159|2158.7|12
1611174230000|2021-01-20 20:23:50|2159.3|2159|2159.2|2158.9|2159.4|2159.1|2159.1|2158.8|16
1611174240000|2021-01-20 20:24:00|2159.1|2158.8|2158.8|2158.5|2159.5|2159.2|2158.8|2158.5|47
1611174250000|2021-01-20 20:24:10|2158.7|2158.4|2158.7|2158.4|2158.9|2158.6|2158.5|2158.2|110
1611174260000|2021-01-20 20:24:20|2158.8|2158.5|2158.4|2158.1|2158.8|2158.5|2158.4|2158.1|95
1611174270000|2021-01-20 20:24:30|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|70
1611174280000|2021-01-20 20:24:40|2158.4|2158.1|2158.5|2158.2|2158.9|2158.6|2158.4|2158.1|212
1611174290000|2021-01-20 20:24:50|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|74
1611174300000|2021-01-20 20:25:00|2158.2|2157.9|2158.4|2158.1|2158.5|2158.2|2158.1|2157.8|69
1611174310000|2021-01-20 20:25:10|2158.3|2158|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|76
1611174320000|2021-01-20 20:25:20|2158.4|2158.1|2159.2|2158.9|2159.3|2159|2158.2|2157.9|397
1611174330000|2021-01-20 20:25:30|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2159|2158.7|179
1611174340000|2021-01-20 20:25:40|2159|2158.7|2158.9|2158.6|2159.1|2158.8|2158.8|2158.5|27
1611174350000|2021-01-20 20:25:50|2159|2158.7|2159.7|2159.4|2159.8|2159.5|2159|2158.7|169
1611174360000|2021-01-20 20:26:00|2159.6|2159.3|2158.9|2158.6|2159.6|2159.3|2158.7|2158.4|79
1611174370000|2021-01-20 20:26:10|2159|2158.7|2158.7|2158.4|2159|2158.7|2158.7|2158.4|19
1611174380000|2021-01-20 20:26:20|2158.8|2158.5|2158.6|2158.3|2159.1|2158.8|2158.5|2158.2|159
1611174390000|2021-01-20 20:26:30|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|104
1611174400000|2021-01-20 20:26:40|2158.5|2158.2|2158.6|2158.3|2158.9|2158.6|2158.5|2158.2|106
1611174410000|2021-01-20 20:26:50|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|164
1611174420000|2021-01-20 20:27:00|2158.5|2158.2|2158.5|2158.2|2158.6|2158.3|2158.4|2158.1|125
1611174430000|2021-01-20 20:27:10|2158.3|2158|2158.5|2158.2|2158.8|2158.5|2158.3|2158|42
1611174440000|2021-01-20 20:27:20|2158.6|2158.3|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|90
1611174450000|2021-01-20 20:27:30|2158.7|2158.4|2158.9|2158.6|2159|2158.7|2158.7|2158.4|107
1611174460000|2021-01-20 20:27:40|2158.8|2158.5|2158.8|2158.5|2159.1|2158.8|2158.7|2158.4|70
1611174470000|2021-01-20 20:27:50|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|57
1611174480000|2021-01-20 20:28:00|2158.9|2158.6|2158.8|2158.5|2159.5|2159.2|2158.8|2158.5|179
1611174490000|2021-01-20 20:28:10|2158.9|2158.6|2159.1|2158.8|2159.3|2159|2158.9|2158.6|147
1611174500000|2021-01-20 20:28:20|2159.2|2158.9|2158.9|2158.6|2159.3|2159|2158.6|2158.3|231
1611174510000|2021-01-20 20:28:30|2159|2158.7|2159|2158.7|2159.2|2158.9|2158.9|2158.6|122
1611174520000|2021-01-20 20:28:40|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2158.9|2158.6|106
1611174530000|2021-01-20 20:28:50|2159.1|2158.8|2158.8|2158.5|2159.1|2158.8|2158.7|2158.4|119
1611174540000|2021-01-20 20:29:00|2158.9|2158.6|2159.1|2158.8|2159.3|2159|2158.9|2158.6|47
1611174550000|2021-01-20 20:29:10|2159|2158.7|2159.3|2159|2159.3|2159|2159|2158.7|34
1611174560000|2021-01-20 20:29:20|2159.2|2158.9|2158.9|2158.6|2159.2|2158.9|2158.9|2158.6|20
1611174570000|2021-01-20 20:29:30|2158.7|2158.4|2158.4|2158.1|2158.7|2158.4|2158.3|2158|93
1611174580000|2021-01-20 20:29:40|2158.3|2158|2158.8|2158.5|2158.8|2158.5|2158.3|2158|21
1611174590000|2021-01-20 20:29:50|2159|2158.7|2158.7|2158.4|2159|2158.7|2158.7|2158.4|19
1611174600000|2021-01-20 20:30:00|2158.6|2158.3|2158.9|2158.6|2159.1|2158.8|2158.6|2158.3|48
1611174610000|2021-01-20 20:30:10|2158.8|2158.5|2158.7|2158.4|2158.9|2158.6|2158.6|2158.3|34
1611174620000|2021-01-20 20:30:20|2158.8|2158.5|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|20
1611174630000|2021-01-20 20:30:30|2159|2158.7|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|27
1611174640000|2021-01-20 20:30:40|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1611174650000|2021-01-20 20:30:50|2159.2|2158.9|2159.3|2159|2159.4|2159.1|2159|2158.7|35
1611174660000|2021-01-20 20:31:00|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2158.9|2158.6|28
1611174670000|2021-01-20 20:31:10|2159.2|2158.9|2159.5|2159.2|2159.5|2159.2|2159.2|2158.9|30
1611174680000|2021-01-20 20:31:20|2159.6|2159.3|2159.4|2159.1|2159.6|2159.3|2159.3|2159|24
1611174690000|2021-01-20 20:31:30|2159.5|2159.2|2159|2158.7|2159.6|2159.3|2158.8|2158.5|63
1611174700000|2021-01-20 20:31:40|2158.9|2158.6|2159.1|2158.8|2159.2|2158.9|2158.9|2158.6|34
1611174710000|2021-01-20 20:31:50|2158.9|2158.6|2159.1|2158.8|2159.2|2158.9|2158.9|2158.6|30
1611174720000|2021-01-20 20:32:00|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159.2|2158.9|42
1611174730000|2021-01-20 20:32:10|||||||||4
1611174740000|2021-01-20 20:32:20|2159|2158.7|2159.4|2159.1|2159.4|2159.1|2159|2158.7|50
1611174750000|2021-01-20 20:32:30|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2159|2158.7|32
1611174760000|2021-01-20 20:32:40|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2159.1|2158.8|16
1611174770000|2021-01-20 20:32:50|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|27
1611174780000|2021-01-20 20:33:00|2159.2|2158.9|2158.8|2158.5|2159.2|2158.9|2158.5|2158.2|41
1611174790000|2021-01-20 20:33:10|2158.7|2158.4|2158.7|2158.4|2158.8|2158.5|2158.7|2158.4|11
1611174800000|2021-01-20 20:33:20|2158.6|2158.3|2158.4|2158.1|2158.8|2158.5|2158.4|2158.1|25
1611174810000|2021-01-20 20:33:30|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|24
1611174820000|2021-01-20 20:33:40|2158.5|2158.2|2158.7|2158.4|2158.8|2158.5|2158.4|2158.1|9
1611174830000|2021-01-20 20:33:50|2158.9|2158.6|2158.6|2158.3|2158.9|2158.6|2158.6|2158.3|14
1611174840000|2021-01-20 20:34:00|2158.7|2158.4|2158.6|2158.3|2158.8|2158.5|2158.5|2158.2|16
1611174850000|2021-01-20 20:34:10|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|4
1611174860000|2021-01-20 20:34:20|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|3
1611174870000|2021-01-20 20:34:30|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|12
1611174880000|2021-01-20 20:34:40|2158.4|2158.1|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|22
1611174890000|2021-01-20 20:34:50|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.3|2158|9
1611174900000|2021-01-20 20:35:00|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158|2157.7|77
1611174910000|2021-01-20 20:35:10|2158|2157.7|2157.9|2157.6|2158.1|2157.8|2157.8|2157.5|53
1611174920000|2021-01-20 20:35:20|2158|2157.7|2157.3|2157|2158.1|2157.8|2157.3|2157|76
1611174930000|2021-01-20 20:35:30|2157.4|2157.1|2157.3|2157|2157.5|2157.2|2157.3|2157|21
1611174940000|2021-01-20 20:35:40|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2157|2156.7|37
1611174950000|2021-01-20 20:35:50|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.7|2156.4|46
1611174960000|2021-01-20 20:36:00|2157|2156.7|2157.5|2157.2|2157.7|2157.4|2156.8|2156.5|33
1611174970000|2021-01-20 20:36:10|2157.7|2157.4|2157.8|2157.5|2157.9|2157.6|2157.7|2157.4|21
1611174980000|2021-01-20 20:36:20|2157.7|2157.4|2157.3|2157|2157.8|2157.5|2157.3|2157|13
1611174990000|2021-01-20 20:36:30|2157.4|2157.1|2157.1|2156.8|2157.5|2157.2|2157.1|2156.8|11
1611175000000|2021-01-20 20:36:40|2157|2156.7|2157.6|2157.3|2157.6|2157.3|2157|2156.7|10
1611175010000|2021-01-20 20:36:50|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|9
1611175020000|2021-01-20 20:37:00|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.1|2156.8|24
1611175030000|2021-01-20 20:37:10|2157.3|2157|2157.3|2157|2157.6|2157.3|2157.3|2157|58
1611175040000|2021-01-20 20:37:20|2157.4|2157.1|2157.8|2157.5|2157.9|2157.6|2157.4|2157.1|30
1611175050000|2021-01-20 20:37:30|2157.9|2157.6|2157.6|2157.3|2157.9|2157.6|2157.6|2157.3|24
1611175060000|2021-01-20 20:37:40|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.4|2157.1|31
1611175070000|2021-01-20 20:37:50|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.8|2157.5|21
1611175080000|2021-01-20 20:38:00|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.5|2157.2|20
1611175090000|2021-01-20 20:38:10|2157.8|2157.5|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|5
1611175100000|2021-01-20 20:38:20|2158.2|2157.9|2158.3|2158|2158.4|2158.1|2158.2|2157.9|20
1611175110000|2021-01-20 20:38:30|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|8
1611175120000|2021-01-20 20:38:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|5
1611175130000|2021-01-20 20:38:50|2158.3|2158|2157.9|2157.6|2158.4|2158.1|2157.9|2157.6|24
1611175140000|2021-01-20 20:39:00|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|31
1611175150000|2021-01-20 20:39:10|2158.2|2157.9|2158.3|2158|2158.5|2158.2|2158.2|2157.9|21
1611175160000|2021-01-20 20:39:20|2158.4|2158.1|2158.8|2158.5|2158.8|2158.5|2158.4|2158.1|32
1611175170000|2021-01-20 20:39:30|2158.6|2158.3|2158.4|2158.1|2158.8|2158.5|2158.4|2158.1|52
1611175180000|2021-01-20 20:39:40|2158.5|2158.2|2159|2158.7|2159|2158.7|2158.5|2158.2|18
1611175190000|2021-01-20 20:39:50|2158.8|2158.5|2158.7|2158.4|2159|2158.7|2158.7|2158.4|28
1611175200000|2021-01-20 20:40:00|2158.5|2158.2|2158.6|2158.3|2158.8|2158.5|2158.3|2158|31
1611175210000|2021-01-20 20:40:10|2158.5|2158.2|2158.4|2158.1|2158.6|2158.3|2158.1|2157.8|37
1611175220000|2021-01-20 20:40:20|2158.5|2158.2|2158.5|2158.2|2158.6|2158.3|2158.4|2158.1|16
1611175230000|2021-01-20 20:40:30|2158.6|2158.3|2158.2|2157.9|2158.6|2158.3|2158.1|2157.8|25
1611175240000|2021-01-20 20:40:40|2158.3|2158|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|28
1611175250000|2021-01-20 20:40:50|2158|2157.7|2158|2157.7|2158|2157.7|2157.9|2157.6|17
1611175260000|2021-01-20 20:41:00|2158.1|2157.8|2158.2|2157.9|2158.3|2158|2158.1|2157.8|30
1611175270000|2021-01-20 20:41:10|2158.3|2158|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|23
1611175280000|2021-01-20 20:41:20|2158.4|2158.1|2158.5|2158.2|2158.6|2158.3|2158.4|2158.1|30
1611175290000|2021-01-20 20:41:30|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|14
1611175300000|2021-01-20 20:41:40|2158.2|2157.9|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|49
1611175310000|2021-01-20 20:41:50|2158.7|2158.4|2158.9|2158.6|2159|2158.7|2158.6|2158.3|40
1611175320000|2021-01-20 20:42:00|2159|2158.7|2159.2|2158.9|2159.3|2159|2159|2158.7|141
1611175330000|2021-01-20 20:42:10|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2158.9|2158.6|30
1611175340000|2021-01-20 20:42:20|2159.2|2158.9|2159|2158.7|2159.3|2159|2159|2158.7|39
1611175350000|2021-01-20 20:42:30|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.8|2158.5|17
1611175360000|2021-01-20 20:42:40|2158.9|2158.6|2158.9|2158.6|2159|2158.7|2158.8|2158.5|23
1611175370000|2021-01-20 20:42:50|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|27
1611175380000|2021-01-20 20:43:00|2158.4|2158.1|2158.5|2158.2|2158.7|2158.4|2158.1|2157.8|53
1611175390000|2021-01-20 20:43:10|2158.6|2158.3|2159.2|2158.9|2159.2|2158.9|2158.5|2158.2|64
1611175400000|2021-01-20 20:43:20|2159.4|2159.1|2159.6|2159.3|2159.7|2159.4|2159.4|2159.1|67
1611175410000|2021-01-20 20:43:30|2159.8|2159.5|2159.9|2159.6|2160|2159.7|2159.8|2159.5|68
1611175420000|2021-01-20 20:43:40|2160|2159.7|2160|2159.7|2160.1|2159.8|2159.9|2159.6|30
1611175430000|2021-01-20 20:43:50|2160.1|2159.8|2160.4|2160.1|2160.4|2160.1|2160.1|2159.8|54
1611175440000|2021-01-20 20:44:00|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|48
1611175450000|2021-01-20 20:44:10|2160.6|2160.3|2160.3|2160|2160.6|2160.3|2160.3|2160|58
1611175460000|2021-01-20 20:44:20|2160.2|2159.9|2160.3|2160|2160.4|2160.1|2160.1|2159.8|44
1611175470000|2021-01-20 20:44:30|2160.2|2159.9|2159.7|2159.4|2160.2|2159.9|2159.4|2159.1|102
1611175480000|2021-01-20 20:44:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|17
1611175490000|2021-01-20 20:44:50|2159.5|2159.2|2159.6|2159.3|2159.7|2159.4|2159.4|2159.1|131
1611175500000|2021-01-20 20:45:00|2159.5|2159.2|2160|2159.7|2160.1|2159.8|2159.4|2159.1|78
1611175510000|2021-01-20 20:45:10|2160.1|2159.8|2159.7|2159.4|2160.1|2159.8|2159.7|2159.4|44
1611175520000|2021-01-20 20:45:20|2159.8|2159.5|2160.1|2159.8|2160.3|2160|2159.8|2159.5|50
1611175530000|2021-01-20 20:45:30|2160.2|2159.9|2160.5|2160.2|2160.8|2160.5|2160.2|2159.9|46
1611175540000|2021-01-20 20:45:40|2160.4|2160.1|2160.6|2160.3|2160.8|2160.5|2160.4|2160.1|25
1611175550000|2021-01-20 20:45:50|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|15
1611175560000|2021-01-20 20:46:00|2161|2160.7|2161.5|2161.2|2161.5|2161.2|2161|2160.7|67
1611175570000|2021-01-20 20:46:10|2161.6|2161.3|2161.4|2161.1|2161.8|2161.5|2161.4|2161.1|47
1611175580000|2021-01-20 20:46:20|2161.5|2161.2|2161.9|2161.6|2162|2161.7|2161.4|2161.1|63
1611175590000|2021-01-20 20:46:30|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2161.8|2161.5|29
1611175600000|2021-01-20 20:46:40|2161.9|2161.6|2161.5|2161.2|2161.9|2161.6|2161.5|2161.2|53
1611175610000|2021-01-20 20:46:50|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|19
1611175620000|2021-01-20 20:47:00|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.4|2161.1|70
1611175630000|2021-01-20 20:47:10|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.5|2161.2|19
1611175640000|2021-01-20 20:47:20|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.4|2161.1|56
1611175650000|2021-01-20 20:47:30|2161.6|2161.3|2162|2161.7|2162.1|2161.8|2161.6|2161.3|64
1611175660000|2021-01-20 20:47:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|77
1611175670000|2021-01-20 20:47:50|2162|2161.7|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|36
1611175680000|2021-01-20 20:48:00|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.7|2161.4|94
1611175690000|2021-01-20 20:48:10|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|31
1611175700000|2021-01-20 20:48:20|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.3|2161|74
1611175710000|2021-01-20 20:48:30|2161.3|2161|2161.6|2161.3|2161.7|2161.4|2161.2|2160.9|33
1611175720000|2021-01-20 20:48:40|2161.7|2161.4|2162|2161.7|2162.1|2161.8|2161.7|2161.4|73
1611175730000|2021-01-20 20:48:50|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2161.9|2161.6|73
1611175740000|2021-01-20 20:49:00|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2161.7|2161.4|51
1611175750000|2021-01-20 20:49:10|2161.9|2161.6|2162.3|2162|2162.4|2162.1|2161.9|2161.6|52
1611175760000|2021-01-20 20:49:20|2162.1|2161.8|2161.6|2161.3|2162.3|2162|2161.5|2161.2|64
1611175770000|2021-01-20 20:49:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|23
1611175780000|2021-01-20 20:49:40|2161.8|2161.5|2161.4|2161.1|2161.8|2161.5|2161.4|2161.1|34
1611175790000|2021-01-20 20:49:50|2161.1|2160.8|2160.3|2160|2161.1|2160.8|2160.1|2159.8|87
1611175800000|2021-01-20 20:50:00|2159.6|2159.3|2160.2|2159.9|2160.3|2160|2158.5|2158.2|326
1611175810000|2021-01-20 20:50:10|2160.1|2159.8|2159.9|2159.6|2160.1|2159.8|2159.6|2159.3|74
1611175820000|2021-01-20 20:50:20|2160|2159.7|2159.8|2159.5|2160|2159.7|2159.2|2158.9|51
1611175830000|2021-01-20 20:50:30|2159.7|2159.4|2159.8|2159.5|2160.2|2159.9|2159.5|2159.2|41
1611175840000|2021-01-20 20:50:40|2160|2159.7|2159.7|2159.4|2160.2|2159.9|2159.7|2159.4|37
1611175850000|2021-01-20 20:50:50|2159.6|2159.3|2159.7|2159.4|2159.9|2159.6|2159.6|2159.3|89
1611175860000|2021-01-20 20:51:00|2159.6|2159.3|2160|2159.7|2160|2159.7|2159.3|2159|48
1611175870000|2021-01-20 20:51:10|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|9
1611175880000|2021-01-20 20:51:20|2159.6|2159.3|2159.4|2159.1|2159.6|2159.3|2159.2|2158.9|43
1611175890000|2021-01-20 20:51:30|2159.3|2159|2159.7|2159.4|2159.7|2159.4|2159.3|2159|28
1611175900000|2021-01-20 20:51:40|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.8|2159.5|32
1611175910000|2021-01-20 20:51:50|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|57
1611175920000|2021-01-20 20:52:00|2160.1|2159.8|2160.2|2159.9|2160.4|2160.1|2160|2159.7|166
1611175930000|2021-01-20 20:52:10|2160.1|2159.8|2160.4|2160.1|2160.5|2160.2|2160.1|2159.8|39
1611175940000|2021-01-20 20:52:20|2160.3|2160|2160.4|2160.1|2160.6|2160.3|2160.3|2160|40
1611175950000|2021-01-20 20:52:30|2160.3|2160|2160.3|2160|2160.5|2160.2|2160.3|2160|51
1611175960000|2021-01-20 20:52:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|8
1611175970000|2021-01-20 20:52:50|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|13
1611175980000|2021-01-20 20:53:00|2160.7|2160.4|2160.6|2160.3|2160.8|2160.5|2160.6|2160.3|52
1611175990000|2021-01-20 20:53:10|2160.7|2160.4|2161.4|2161.1|2161.4|2161.1|2160.7|2160.4|82
1611176000000|2021-01-20 20:53:20|2161.3|2161|2161.5|2161.2|2161.6|2161.3|2161.3|2161|62
1611176010000|2021-01-20 20:53:30|2161.6|2161.3|2162.2|2161.9|2162.2|2161.9|2161.6|2161.3|79
1611176020000|2021-01-20 20:53:40|2162.1|2161.8|2161.9|2161.6|2162.2|2161.9|2161.8|2161.5|41
1611176030000|2021-01-20 20:53:50|2161.6|2161.3|2161.2|2160.9|2161.6|2161.3|2161.2|2160.9|43
1611176040000|2021-01-20 20:54:00|2161.3|2161|2161.1|2160.8|2161.4|2161.1|2161|2160.7|47
1611176050000|2021-01-20 20:54:10|2161|2160.7|2161.2|2160.9|2161.3|2161|2160.8|2160.5|61
1611176060000|2021-01-20 20:54:20|2161.1|2160.8|2161.7|2161.4|2161.9|2161.6|2161.1|2160.8|144
1611176070000|2021-01-20 20:54:30|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|52
1611176080000|2021-01-20 20:54:40|2161.7|2161.4|2161.9|2161.6|2162.1|2161.8|2161.7|2161.4|55
1611176090000|2021-01-20 20:54:50|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.5|2161.2|42
1611176100000|2021-01-20 20:55:00|2161.9|2161.6|2162.4|2162.1|2162.5|2162.2|2161.7|2161.4|219
1611176110000|2021-01-20 20:55:10|2162.2|2161.9|2162.3|2162|2162.4|2162.1|2162|2161.7|104
1611176120000|2021-01-20 20:55:20|2162.2|2161.9|2162.6|2162.3|2162.6|2162.3|2161.9|2161.6|190
1611176130000|2021-01-20 20:55:30|2162.4|2162.1|2162|2161.7|2162.5|2162.2|2161.9|2161.6|88
1611176140000|2021-01-20 20:55:40|2161.9|2161.6|2161.8|2161.5|2162|2161.7|2161.8|2161.5|78
1611176150000|2021-01-20 20:55:50|2161.6|2161.3|2161.8|2161.5|2161.9|2161.6|2161.6|2161.3|46
1611176160000|2021-01-20 20:56:00|2161.7|2161.4|2162.1|2161.8|2162.1|2161.8|2161.5|2161.2|96
1611176170000|2021-01-20 20:56:10|2162.2|2161.9|2162|2161.7|2162.3|2162|2162|2161.7|96
1611176180000|2021-01-20 20:56:20|2161.9|2161.6|2162.1|2161.8|2162.3|2162|2161.9|2161.6|65
1611176190000|2021-01-20 20:56:30|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|71
1611176200000|2021-01-20 20:56:40|2162.3|2162|2163.1|2162.8|2163.4|2163.1|2162.3|2162|216
1611176210000|2021-01-20 20:56:50|2163.2|2162.9|2163|2162.7|2163.3|2163|2163|2162.7|137
1611176220000|2021-01-20 20:57:00|2163.1|2162.8|2163.3|2163|2163.3|2163|2163|2162.7|164
1611176230000|2021-01-20 20:57:10|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|169
1611176240000|2021-01-20 20:57:20|2163.4|2163.1|2163.6|2163.3|2163.7|2163.4|2163.3|2163|215
1611176250000|2021-01-20 20:57:30|2163.5|2163.2|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|159
1611176260000|2021-01-20 20:57:40|2163.1|2162.8|2163.8|2163.5|2163.9|2163.6|2163|2162.7|343
1611176270000|2021-01-20 20:57:50|2163.9|2163.6|2163.8|2163.5|2164|2163.7|2163.8|2163.5|108
1611176280000|2021-01-20 20:58:00|2163.7|2163.4|2162.3|2162|2163.7|2163.4|2162.2|2161.9|670
1611176290000|2021-01-20 20:58:10|2162.4|2162.1|2161.9|2161.6|2162.5|2162.2|2161.4|2161.1|575
1611176300000|2021-01-20 20:58:20|2161.8|2161.5|2160.7|2160.4|2161.8|2161.5|2160.6|2160.3|475
1611176310000|2021-01-20 20:58:30|2160.8|2160.5|2161.7|2161.4|2162|2161.7|2160.8|2160.5|414
1611176320000|2021-01-20 20:58:40|2161.8|2161.5|2162.1|2161.8|2162.3|2162|2161.7|2161.4|373
1611176330000|2021-01-20 20:58:50|2162.3|2162|2161.6|2161.3|2162.3|2162|2161.4|2161.1|463
1611176340000|2021-01-20 20:59:00|2161.9|2161.6|2161.4|2161.1|2162.2|2161.9|2161.2|2160.9|670
1611176350000|2021-01-20 20:59:10|2161.5|2161.2|2161.8|2161.5|2162.1|2161.8|2161.4|2161.1|485
1611176360000|2021-01-20 20:59:20|2162|2161.7|2162.5|2162.2|2162.6|2162.3|2161.8|2161.5|504
1611176370000|2021-01-20 20:59:30|2162|2161.7|2162|2161.7|2162.4|2162.1|2161.4|2161.1|858
1611176380000|2021-01-20 20:59:40|2161.8|2161.5|2162.1|2161.8|2162.6|2162.3|2161.5|2161.2|1095
1611176390000|2021-01-20 20:59:50|2161.8|2161.5|2160.8|2160.5|2162.3|2162|2160.8|2160.5|2875
1611176400000|2021-01-20 21:00:00|2160.7|2160.4|2158.6|2158.3|2160.7|2160.4|2158.6|2158.3|1068
1611176410000|2021-01-20 21:00:10|2158.7|2158.4|2157.6|2157.3|2158.7|2158.4|2157.4|2157.1|334
1611176420000|2021-01-20 21:00:20|2157.4|2157.1|2157.3|2157|2157.9|2157.6|2157.1|2156.8|241
1611176430000|2021-01-20 21:00:30|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.2|2156.9|93
1611176440000|2021-01-20 21:00:40|2157.6|2157.3|2158.1|2157.8|2158.1|2157.8|2157.4|2157.1|113
1611176450000|2021-01-20 21:00:50|2158|2157.7|2157.5|2157.2|2158|2157.7|2157.3|2157|33
1611176460000|2021-01-20 21:01:00|2157.4|2157.1|2157.2|2156.9|2157.5|2157.2|2157|2156.7|90
1611176470000|2021-01-20 21:01:10|2157.1|2156.8|2157.2|2156.9|2157.4|2157.1|2157.1|2156.8|91
1611176480000|2021-01-20 21:01:20|2157.3|2157|2157.8|2157.5|2157.8|2157.5|2157.3|2157|86
1611176490000|2021-01-20 21:01:30|2157.9|2157.6|2157.5|2157.2|2157.9|2157.6|2157.5|2157.2|22
1611176500000|2021-01-20 21:01:40|2157.6|2157.3|2157.9|2157.6|2157.9|2157.6|2157.5|2157.2|41
1611176510000|2021-01-20 21:01:50|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|105
1611176520000|2021-01-20 21:02:00|2158.1|2157.8|2158.1|2157.8|2158.3|2158|2157.9|2157.6|23
1611176530000|2021-01-20 21:02:10|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|13
1611176540000|2021-01-20 21:02:20|||||||||9
1611176550000|2021-01-20 21:02:30|2158|2157.7|2158|2157.7|2158|2157.7|2157.9|2157.6|37
1611176560000|2021-01-20 21:02:40|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|31
1611176570000|2021-01-20 21:02:50|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|9
1611176580000|2021-01-20 21:03:00|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|58
1611176590000|2021-01-20 21:03:10|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|18
1611176600000|2021-01-20 21:03:20|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|13
1611176610000|2021-01-20 21:03:30|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|9
1611176620000|2021-01-20 21:03:40|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158|2157.7|20
1611176630000|2021-01-20 21:03:50|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|15
1611176640000|2021-01-20 21:04:00|2158.2|2157.9|2158.7|2158.4|2158.8|2158.5|2158.2|2157.9|110
1611176650000|2021-01-20 21:04:10|2158.8|2158.5|2158.7|2158.4|2158.8|2158.5|2158.7|2158.4|28
1611176660000|2021-01-20 21:04:20|2158.8|2158.5|2158.6|2158.3|2158.9|2158.6|2158.6|2158.3|39
1611176670000|2021-01-20 21:04:30|2158.5|2158.2|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|34
1611176680000|2021-01-20 21:04:40|2158.6|2158.3|2158.3|2158|2158.6|2158.3|2158.3|2158|33
1611176690000|2021-01-20 21:04:50|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|23
1611176700000|2021-01-20 21:05:00|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.2|2157.9|14
1611176710000|2021-01-20 21:05:10|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|11
1611176720000|2021-01-20 21:05:20|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|32
1611176730000|2021-01-20 21:05:30|2158.6|2158.3|2159|2158.7|2159|2158.7|2158.6|2158.3|41
1611176740000|2021-01-20 21:05:40|2158.9|2158.6|2159.1|2158.8|2159.2|2158.9|2158.9|2158.6|44
1611176750000|2021-01-20 21:05:50|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159.2|2158.9|19
1611176760000|2021-01-20 21:06:00|2159.5|2159.2|2160.4|2160.1|2160.4|2160.1|2159.5|2159.2|35
1611176770000|2021-01-20 21:06:10|2160.3|2160|2160.4|2160.1|2160.5|2160.2|2160.3|2160|32
1611176780000|2021-01-20 21:06:20|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.3|2160|73
1611176790000|2021-01-20 21:06:30|2160.5|2160.2|2160|2159.7|2160.5|2160.2|2159.8|2159.5|48
1611176800000|2021-01-20 21:06:40|2160.1|2159.8|2159.8|2159.5|2160.1|2159.8|2159.8|2159.5|30
1611176810000|2021-01-20 21:06:50|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|11
1611176820000|2021-01-20 21:07:00|2159.8|2159.5|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|10
1611176830000|2021-01-20 21:07:10|2160|2159.7|2160|2159.7|2160.1|2159.8|2160|2159.7|17
1611176840000|2021-01-20 21:07:20|2159.9|2159.6|2159.6|2159.3|2159.9|2159.6|2159.6|2159.3|29
1611176850000|2021-01-20 21:07:30|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2
1611176860000|2021-01-20 21:07:40|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|6
1611176870000|2021-01-20 21:07:50|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|4
1611176880000|2021-01-20 21:08:00|2159.8|2159.5|2159.9|2159.6|2160|2159.7|2159.7|2159.4|20
1611176890000|2021-01-20 21:08:10|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|14
1611176900000|2021-01-20 21:08:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|14
1611176910000|2021-01-20 21:08:30|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|7
1611176920000|2021-01-20 21:08:40|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.9|2159.6|9
1611176930000|2021-01-20 21:08:50|2159.7|2159.4|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|34
1611176940000|2021-01-20 21:09:00|||||||||1
1611176950000|2021-01-20 21:09:10|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|18
1611176960000|2021-01-20 21:09:20|2159.8|2159.5|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|5
1611176970000|2021-01-20 21:09:30|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|5
1611176980000|2021-01-20 21:09:40|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|6
1611176990000|2021-01-20 21:09:50|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|16
1611177000000|2021-01-20 21:10:00|2159.8|2159.5|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|10
1611177010000|2021-01-20 21:10:10|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159|2158.7|69
1611177020000|2021-01-20 21:10:20|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|9
1611177030000|2021-01-20 21:10:30|2159.1|2158.8|2159.2|2158.9|2159.4|2159.1|2158.9|2158.6|105
1611177040000|2021-01-20 21:10:40|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.7|2158.4|62
1611177050000|2021-01-20 21:10:50|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|15
1611177060000|2021-01-20 21:11:00|2158.6|2158.3|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|13
1611177070000|2021-01-20 21:11:10|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.3|2158|78
1611177080000|2021-01-20 21:11:20|2158.3|2158|2158.2|2157.9|2158.7|2158.4|2158.1|2157.8|120
1611177090000|2021-01-20 21:11:30|2158.3|2158|2158|2157.7|2158.3|2158|2158|2157.7|33
1611177100000|2021-01-20 21:11:40|2158.1|2157.8|2158.3|2158|2158.3|2158|2158.1|2157.8|17
1611177110000|2021-01-20 21:11:50|||||||||1
1611177120000|2021-01-20 21:12:00|2158.4|2158.1|2159.4|2159.1|2159.5|2159.2|2158.4|2158.1|156
1611177130000|2021-01-20 21:12:10|2159.3|2159|2159.4|2159.1|2159.5|2159.2|2159.3|2159|86
1611177140000|2021-01-20 21:12:20|2159.2|2158.9|2159.5|2159.2|2159.5|2159.2|2159.1|2158.8|52
1611177150000|2021-01-20 21:12:30|||||||||1
1611177160000|2021-01-20 21:12:40|2159.6|2159.3|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|12
1611177170000|2021-01-20 21:12:50|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|7
1611177180000|2021-01-20 21:13:00|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.2|2158.9|32
1611177190000|2021-01-20 21:13:10|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|30
1611177200000|2021-01-20 21:13:20|2159.6|2159.3|2159.8|2159.5|2160.2|2159.9|2159.6|2159.3|31
1611177210000|2021-01-20 21:13:30|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.7|2159.4|4
1611177220000|2021-01-20 21:13:40|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|12
1611177230000|2021-01-20 21:13:50|2160|2159.7|2159.9|2159.6|2160.2|2159.9|2159.7|2159.4|46
1611177240000|2021-01-20 21:14:00|2159.7|2159.4|2160|2159.7|2160|2159.7|2159.7|2159.4|12
1611177250000|2021-01-20 21:14:10|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|21
1611177260000|2021-01-20 21:14:20|2159.9|2159.6|2159.6|2159.3|2160.1|2159.8|2159.6|2159.3|74
1611177270000|2021-01-20 21:14:30|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|44
1611177280000|2021-01-20 21:14:40|2159.6|2159.3|2159.6|2159.3|2159.9|2159.6|2159.4|2159.1|66
1611177290000|2021-01-20 21:14:50|2159.9|2159.6|2159.9|2159.1|2160|2159.7|2159.6|2159.1|26
1611177300000|2021-01-20 21:15:00|2159.8|2159|2159.7|2158.9|2159.8|2159|2159.6|2158.8|0
1611177310000|2021-01-20 21:15:10|2159.6|2158.8|2159.5|2158.7|2159.6|2158.8|2159.5|2158.7|0
1611177320000|2021-01-20 21:15:20|2159.4|2158.6|2159.4|2158.6|2159.5|2158.7|2159.4|2158.6|0
1611177330000|2021-01-20 21:15:30|2159.6|2158.8|2159.6|2158.8|2159.7|2158.9|2159.6|2158.8|0
1611177340000|2021-01-20 21:15:40|2159.7|2158.9|2159.6|2158.8|2159.7|2158.9|2159.6|2158.8|0
1611177360000|2021-01-20 21:16:00|2159.7|2158.9|2159.7|2158.9|2159.7|2158.9|2159.7|2158.9|0
1611177500000|2021-01-20 21:18:20|2159.6|2158.8|2159.5|2158.7|2159.6|2158.8|2159.5|2158.7|0
1611177510000|2021-01-20 21:18:30|2159.6|2158.8|2159.6|2158.8|2159.6|2158.8|2159.6|2158.8|0
1611177550000|2021-01-20 21:19:10|2159.8|2159|2159.6|2158.8|2159.8|2159|2159.6|2158.8|0
1611177570000|2021-01-20 21:19:30|2159.7|2158.9|2159.7|2158.9|2159.8|2159|2159.7|2158.9|0
1611177580000|2021-01-20 21:19:40|2159.8|2159|2159.8|2159|2159.8|2159|2159.8|2159|0
1611177600000|2021-01-20 21:20:00|2159.7|2158.9|2159.8|2159|2159.8|2159|2159.7|2158.9|0
1611177610000|2021-01-20 21:20:10|2159.7|2158.9|2159.6|2158.8|2159.7|2158.9|2159.6|2158.8|0
1611177640000|2021-01-20 21:20:40|2159.5|2158.7|2159.7|2158.9|2159.7|2158.9|2159.5|2158.7|0
1611177660000|2021-01-20 21:21:00|2159.8|2159|2159.7|2158.9|2159.8|2159|2159.7|2158.9|0
1611177670000|2021-01-20 21:21:10|2159.8|2159|2159.8|2159|2159.8|2159|2159.8|2159|0
1611177680000|2021-01-20 21:21:20|2159.7|2158.9|2159.7|2158.9|2159.7|2158.9|2159.7|2158.9|0
1611177700000|2021-01-20 21:21:40|2159.6|2158.8|2159.5|2158.7|2159.6|2158.8|2159.5|2158.7|0
1611177710000|2021-01-20 21:21:50|2159.6|2158.8|2159.4|2158.6|2159.6|2158.8|2159.4|2158.6|0
1611177720000|2021-01-20 21:22:00|2159.5|2158.7|2159.4|2158.6|2159.5|2158.7|2159.4|2158.6|0
1611177740000|2021-01-20 21:22:20|2159.5|2158.7|2159.5|2158.7|2159.5|2158.7|2159.5|2158.7|0
1611177760000|2021-01-20 21:22:40|2159.4|2158.6|2159.4|2158.6|2159.4|2158.6|2159.4|2158.6|0
1611177780000|2021-01-20 21:23:00|2159.3|2158.5|2159.3|2158.5|2159.3|2158.5|2159.3|2158.5|0
1611177790000|2021-01-20 21:23:10|2159.5|2158.7|2159.5|2158.7|2159.5|2158.7|2159.5|2158.7|0
1611177840000|2021-01-20 21:24:00|2159.4|2158.6|2159.4|2158.6|2159.4|2158.6|2159.4|2158.6|0
1611177870000|2021-01-20 21:24:30|2159.5|2158.7|2159.5|2158.7|2159.5|2158.7|2159.5|2158.7|0
1611177950000|2021-01-20 21:25:50|2159.7|2158.9|2159.7|2158.9|2159.7|2158.9|2159.7|2158.9|0
1611177960000|2021-01-20 21:26:00|2159.8|2159|2159.8|2159|2159.8|2159|2159.8|2159|0
1611178020000|2021-01-20 21:27:00|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|0
1611178170000|2021-01-20 21:29:30|2159.8|2159|2159.8|2159|2159.8|2159|2159.8|2159|0
1611178180000|2021-01-20 21:29:40|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|0
1611178190000|2021-01-20 21:29:50|2159.8|2159|2159.8|2159|2159.8|2159|2159.7|2158.9|0
1611178200000|2021-01-20 21:30:00|2159.7|2159.4|2159.6|2159.3|2159.8|2159.5|2159.3|2159|17
1611178210000|2021-01-20 21:30:10|2159.5|2159.2|2158.9|2158.6|2159.5|2159.2|2158.8|2158.5|12
1611178220000|2021-01-20 21:30:20|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|3
1611178230000|2021-01-20 21:30:30|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|11
1611178250000|2021-01-20 21:30:50|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|6
1611178260000|2021-01-20 21:31:00|2158.5|2158.2|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|10
1611178270000|2021-01-20 21:31:10|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.3|2158|5
1611178280000|2021-01-20 21:31:20|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1611178310000|2021-01-20 21:31:50|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|4
1611178320000|2021-01-20 21:32:00|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1611178330000|2021-01-20 21:32:10|2159.1|2158.8|2159.3|2159|2159.3|2159|2159.1|2158.8|4
1611178340000|2021-01-20 21:32:20|||||||||2
1611178350000|2021-01-20 21:32:30|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2
1611178380000|2021-01-20 21:33:00|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1611178390000|2021-01-20 21:33:10|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|8
1611178400000|2021-01-20 21:33:20|2158.5|2158.2|2158.2|2157.9|2158.6|2158.3|2158.2|2157.9|10
1611178410000|2021-01-20 21:33:30|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|2
1611178420000|2021-01-20 21:33:40|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1611178430000|2021-01-20 21:33:50|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|3
1611178440000|2021-01-20 21:34:00|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1611178450000|2021-01-20 21:34:10|||||||||1
1611178460000|2021-01-20 21:34:20|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.9|2157.6|4
1611178470000|2021-01-20 21:34:30|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1611178480000|2021-01-20 21:34:40|||||||||6
1611178490000|2021-01-20 21:34:50|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.5|2157.2|42
1611178500000|2021-01-20 21:35:00|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|19
1611178510000|2021-01-20 21:35:10|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157.3|2157|5
1611178520000|2021-01-20 21:35:20|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1611178540000|2021-01-20 21:35:40|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|19
1611178550000|2021-01-20 21:35:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2
1611178560000|2021-01-20 21:36:00|2157.5|2157.2|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|4
1611178570000|2021-01-20 21:36:10|2158.2|2157.9|2157.4|2157.1|2158.2|2157.9|2157.3|2157|42
1611178580000|2021-01-20 21:36:20|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|2
1611178600000|2021-01-20 21:36:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1611178610000|2021-01-20 21:36:50|||||||||3
1611178620000|2021-01-20 21:37:00|||||||||1
1611178640000|2021-01-20 21:37:20|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|2
1611178660000|2021-01-20 21:37:40|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2157.1|2156.8|16
1611178680000|2021-01-20 21:38:00|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2157|2156.7|4
1611178690000|2021-01-20 21:38:10|2157.2|2156.9|2156.9|2156.6|2157.2|2156.9|2156.4|2156.1|131
1611178700000|2021-01-20 21:38:20|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|9
1611178710000|2021-01-20 21:38:30|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2
1611178720000|2021-01-20 21:38:40|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1611178730000|2021-01-20 21:38:50|||||||||1
1611178740000|2021-01-20 21:39:00|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|4
1611178750000|2021-01-20 21:39:10|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|5
1611178760000|2021-01-20 21:39:20|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|4
1611178770000|2021-01-20 21:39:30|2157|2156.7|2156.2|2155.9|2157|2156.7|2156.2|2155.9|31
1611178780000|2021-01-20 21:39:40|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.3|2156|28
1611178790000|2021-01-20 21:39:50|2156.3|2156|2156.4|2156.1|2156.6|2156.3|2156.3|2156|43
1611178800000|2021-01-20 21:40:00|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|9
1611178810000|2021-01-20 21:40:10|2156.8|2156.5|2156.2|2155.9|2156.8|2156.5|2156.2|2155.9|13
1611178830000|2021-01-20 21:40:30|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|4
1611178840000|2021-01-20 21:40:40|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|4
1611178850000|2021-01-20 21:40:50|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2
1611178860000|2021-01-20 21:41:00|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|6
1611178870000|2021-01-20 21:41:10|2155.7|2155.4|2156.2|2155.9|2156.2|2155.9|2155.7|2155.4|10
1611178880000|2021-01-20 21:41:20|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|4
1611178910000|2021-01-20 21:41:50|||||||||1
1611178920000|2021-01-20 21:42:00|||||||||11
1611178930000|2021-01-20 21:42:10|2156.2|2155.9|2156.6|2156.3|2156.6|2156.3|2156.2|2155.9|14
1611178940000|2021-01-20 21:42:20|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|5
1611178950000|2021-01-20 21:42:30|||||||||3
1611178970000|2021-01-20 21:42:50|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|9
1611178980000|2021-01-20 21:43:00|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2
1611178990000|2021-01-20 21:43:10|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|12
1611179000000|2021-01-20 21:43:20|||||||||1
1611179010000|2021-01-20 21:43:30|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|4
1611179020000|2021-01-20 21:43:40|2155.7|2155.4|2155.7|2155.4|2155.8|2155.5|2155.6|2155.3|13
1611179030000|2021-01-20 21:43:50|||||||||2
1611179050000|2021-01-20 21:44:10|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|9
1611179060000|2021-01-20 21:44:20|2155.9|2155.6|2155.5|2155.2|2155.9|2155.6|2155.5|2155.2|18
1611179070000|2021-01-20 21:44:30|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|7
1611179080000|2021-01-20 21:44:40|||||||||12
1611179090000|2021-01-20 21:44:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|6
1611179100000|2021-01-20 21:45:00|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|15
1611179110000|2021-01-20 21:45:10|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|4
1611179120000|2021-01-20 21:45:20|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.4|2155.1|7
1611179130000|2021-01-20 21:45:30|2155.4|2155.1|2154.8|2154.5|2155.4|2155.1|2154.8|2154.5|68
1611179140000|2021-01-20 21:45:40|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|15
1611179150000|2021-01-20 21:45:50|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|7
1611179160000|2021-01-20 21:46:00|2154.8|2154.5|2154.5|2154.2|2154.8|2154.5|2154.5|2154.2|76
1611179170000|2021-01-20 21:46:10|2154.7|2154.4|2155.4|2155.1|2155.4|2155.1|2154.6|2154.3|30
1611179210000|2021-01-20 21:46:50|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|6
1611179230000|2021-01-20 21:47:10|2155.6|2155.3|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|10
1611179240000|2021-01-20 21:47:20|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|7
1611179250000|2021-01-20 21:47:30|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2
1611179260000|2021-01-20 21:47:40|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1611179270000|2021-01-20 21:47:50|||||||||2
1611179280000|2021-01-20 21:48:00|2155.7|2155.4|2156|2155.7|2156|2155.7|2155.7|2155.4|13
1611179290000|2021-01-20 21:48:10|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1611179300000|2021-01-20 21:48:20|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|4
1611179310000|2021-01-20 21:48:30|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1611179320000|2021-01-20 21:48:40|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1611179330000|2021-01-20 21:48:50|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|5
1611179350000|2021-01-20 21:49:10|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1611179360000|2021-01-20 21:49:20|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|4
1611179370000|2021-01-20 21:49:30|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|6
1611179380000|2021-01-20 21:49:40|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1611179400000|2021-01-20 21:50:00|2155.7|2155.4|2155.8|2155.5|2156.1|2155.8|2155.7|2155.4|14
1611179410000|2021-01-20 21:50:10|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|6
1611179430000|2021-01-20 21:50:30|2155.1|2154.8|2154.8|2154.5|2155.1|2154.8|2154.6|2154.3|21
1611179440000|2021-01-20 21:50:40|2154.7|2154.4|2154.9|2154.6|2154.9|2154.6|2154.7|2154.4|2
1611179450000|2021-01-20 21:50:50|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|16
1611179460000|2021-01-20 21:51:00|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|4
1611179480000|2021-01-20 21:51:20|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1611179490000|2021-01-20 21:51:30|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|3
1611179530000|2021-01-20 21:52:10|2155.2|2154.9|2155.5|2155.2|2155.5|2155.2|2155.2|2154.9|10
1611179540000|2021-01-20 21:52:20|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|3
1611179560000|2021-01-20 21:52:40|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|6
1611179580000|2021-01-20 21:53:00|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1611179590000|2021-01-20 21:53:10|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1611179620000|2021-01-20 21:53:40|||||||||1
1611179630000|2021-01-20 21:53:50|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|6
1611179640000|2021-01-20 21:54:00|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|13
1611179660000|2021-01-20 21:54:20|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|6
1611179670000|2021-01-20 21:54:30|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|19
1611179680000|2021-01-20 21:54:40|2155.3|2155|2155.1|2154.8|2155.3|2155|2155.1|2154.8|8
1611179690000|2021-01-20 21:54:50|||||||||1
1611179700000|2021-01-20 21:55:00|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.8|2154.5|4
1611179720000|2021-01-20 21:55:20|||||||||1
1611179740000|2021-01-20 21:55:40|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|21
1611179750000|2021-01-20 21:55:50|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2
1611179770000|2021-01-20 21:56:10|||||||||2
1611179780000|2021-01-20 21:56:20|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|2
1611179790000|2021-01-20 21:56:30|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.3|2155|3
1611179810000|2021-01-20 21:56:50|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|13
1611179830000|2021-01-20 21:57:10|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|2
1611179840000|2021-01-20 21:57:20|2154.7|2154.4|2155|2154.7|2155|2154.7|2154.6|2154.3|46
1611179860000|2021-01-20 21:57:40|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|2
1611179890000|2021-01-20 21:58:10|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|1
1611179900000|2021-01-20 21:58:20|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2155|2154.7|12
1611179930000|2021-01-20 21:58:50|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.3|2155|4
1611179940000|2021-01-20 21:59:00|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|9
1611179950000|2021-01-20 21:59:10|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|2
1611179960000|2021-01-20 21:59:20|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|10
1611179970000|2021-01-20 21:59:30|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|11
1611179980000|2021-01-20 21:59:40|2155.6|2155.3|2156.1|2155.8|2156.1|2155.8|2155.5|2155.2|8
1611179990000|2021-01-20 21:59:50|2156.2|2155.9|2156.2|2155.4|2156.2|2155.9|2156|2155.3|10
1611180000000|2021-01-20 22:00:00|2156.3|2155.5|2156.2|2155.4|2156.3|2155.5|2156.2|2155.4|0
1611180010000|2021-01-20 22:00:10|2156.3|2155.5|2156.3|2155.5|2156.3|2155.5|2156.3|2155.5|0
1611180160000|2021-01-20 22:02:40|2156.4|2155.6|2156.4|2155.6|2156.4|2155.6|2156.4|2155.6|0
1611180170000|2021-01-20 22:02:50|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|0
1611180250000|2021-01-20 22:04:10|2156.6|2155.8|2156.5|2155.7|2156.6|2155.8|2156.5|2155.7|0
1611180300000|2021-01-20 22:05:00|2156.6|2155.8|2156.6|2155.8|2156.6|2155.8|2156.6|2155.8|0
1611180360000|2021-01-20 22:06:00|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|0
1611180390000|2021-01-20 22:06:30|2156.6|2155.8|2156.6|2155.8|2156.6|2155.8|2156.6|2155.8|0
1611180490000|2021-01-20 22:08:10|2156.5|2155.7|2156.7|2155.9|2156.7|2155.9|2156.5|2155.7|0
1611180530000|2021-01-20 22:08:50|2156.6|2155.8|2156.6|2155.8|2156.6|2155.8|2156.6|2155.8|0
1611180610000|2021-01-20 22:10:10|2156.8|2156|2156.8|2156|2156.8|2156|2156.8|2156|0
1611180670000|2021-01-20 22:11:10|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|0
1611180740000|2021-01-20 22:12:20|2156.8|2156|2156.8|2156|2156.8|2156|2156.8|2156|0
1611180820000|2021-01-20 22:13:40|2156.9|2156.1|2156.8|2156|2157|2156.2|2156.8|2156|0
1611180890000|2021-01-20 22:14:50|2156.9|2156.1|2157|2156.2|2157|2156.2|2156.9|2156.1|0
1611180900000|2021-01-20 22:15:00|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|0
1611180910000|2021-01-20 22:15:10|2157|2156.2|2157|2156.2|2157|2156.2|2157|2156.2|0
1611180930000|2021-01-20 22:15:30|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|0
1611180940000|2021-01-20 22:15:40|2157.1|2156.3|2157.4|2156.6|2157.4|2156.6|2157.1|2156.3|0
1611180990000|2021-01-20 22:16:30|2157.5|2156.7|2157.2|2156.4|2157.5|2156.7|2157.2|2156.4|0
1611181150000|2021-01-20 22:19:10|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|0
1611181160000|2021-01-20 22:19:20|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|0
1611181210000|2021-01-20 22:20:10|2157.3|2156.5|2157.2|2156.4|2157.3|2156.5|2157.2|2156.4|0
1611181250000|2021-01-20 22:20:50|2157.3|2156.5|2157.4|2156.6|2157.4|2156.6|2157.3|2156.5|0
1611181280000|2021-01-20 22:21:20|2157.5|2156.7|2157.5|2156.7|2157.5|2156.7|2157.5|2156.7|0
1611181550000|2021-01-20 22:25:50|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|0
1611181570000|2021-01-20 22:26:10|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|0
1611181600000|2021-01-20 22:26:40|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|0
1611181630000|2021-01-20 22:27:10|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|0
1611181700000|2021-01-20 22:28:20|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|0
1611181790000|2021-01-20 22:29:50|2157.5|2156.7|2157.5|2156.7|2157.5|2156.7|2157.5|2156.7|0
1611181800000|2021-01-20 22:30:00|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|2157.4|2156.6|0
1611181980000|2021-01-20 22:33:00|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|2157.3|2156.5|0
1611182110000|2021-01-20 22:35:10|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|0
1611182120000|2021-01-20 22:35:20|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|0
1611182170000|2021-01-20 22:36:10|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|0
1611182180000|2021-01-20 22:36:20|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|0
1611182360000|2021-01-20 22:39:20|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|0
1611182490000|2021-01-20 22:41:30|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|0
1611182620000|2021-01-20 22:43:40|2157|2156.2|2157|2156.2|2157|2156.2|2157|2156.2|0
1611182720000|2021-01-20 22:45:20|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|0
1611182910000|2021-01-20 22:48:30|2157|2156.2|2157.1|2156.3|2157.1|2156.3|2157|2156.2|0
1611182930000|2021-01-20 22:48:50|2157|2156.2|2157.1|2156.3|2157.1|2156.3|2157|2156.2|0
1611182990000|2021-01-20 22:49:50|2157|2156.2|2157|2156.2|2157|2156.2|2157|2156.2|0
1611183030000|2021-01-20 22:50:30|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|0
1611183130000|2021-01-20 22:52:10|2157.2|2156.4|2157.1|2156.3|2157.2|2156.4|2157.1|2156.3|0
1611183140000|2021-01-20 22:52:20|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|0
1611183170000|2021-01-20 22:52:50|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|0
1611183280000|2021-01-20 22:54:40|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|0
1611183340000|2021-01-20 22:55:40|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|0
1611183460000|2021-01-20 22:57:40|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|0
1611183470000|2021-01-20 22:57:50|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|2157.1|2156.3|0
1611183530000|2021-01-20 22:58:50|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|0
1611183580000|2021-01-20 22:59:40|2157.1|2156.3|2157.2|2156.4|2157.2|2156.4|2157.1|2156.3|0
1611183600000|2021-01-20 23:00:00|2157.1|2156.3|2156.9|2156.6|2157.1|2156.6|2154.9|2154.6|4
1611183610000|2021-01-20 23:00:10|2157.1|2156.8|2158.4|2158.1|2158.4|2158.1|2156.3|2156|43
1611183620000|2021-01-20 23:00:20|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|5
1611183630000|2021-01-20 23:00:30|2157.5|2157.2|2157.9|2157.6|2157.9|2157.6|2157.5|2157.2|4
1611183640000|2021-01-20 23:00:40|2157.5|2157.2|2158.1|2157.8|2158.1|2157.8|2157.5|2157.2|7
1611183650000|2021-01-20 23:00:50|||||||||6
1611183660000|2021-01-20 23:01:00|2158.2|2157.9|2158|2157.7|2158.3|2158|2158|2157.7|6
1611183680000|2021-01-20 23:01:20|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|4
1611183690000|2021-01-20 23:01:30|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.3|2158|8
1611183700000|2021-01-20 23:01:40|2158.4|2158.1|2157.9|2157.6|2158.4|2158.1|2157.9|2157.6|14
1611183720000|2021-01-20 23:02:00|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2
1611183740000|2021-01-20 23:02:20|||||||||2
1611183750000|2021-01-20 23:02:30|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157.3|2157|3
1611183770000|2021-01-20 23:02:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|3
1611183780000|2021-01-20 23:03:00|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.3|2157|6
1611183810000|2021-01-20 23:03:30|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1611183820000|2021-01-20 23:03:40|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1611183830000|2021-01-20 23:03:50|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.6|2156.3|24
1611183850000|2021-01-20 23:04:10|||||||||1
1611183860000|2021-01-20 23:04:20|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.7|2156.4|4
1611183880000|2021-01-20 23:04:40|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1611183900000|2021-01-20 23:05:00|2156.6|2156.3|2156.3|2156|2156.9|2156.6|2156.3|2156|10
1611183910000|2021-01-20 23:05:10|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2
1611183950000|2021-01-20 23:05:50|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|2
1611183980000|2021-01-20 23:06:20|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|4
1611183990000|2021-01-20 23:06:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2
1611184010000|2021-01-20 23:06:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|8
1611184020000|2021-01-20 23:07:00|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1611184050000|2021-01-20 23:07:30|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|4
1611184060000|2021-01-20 23:07:40|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|4
1611184070000|2021-01-20 23:07:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1611184100000|2021-01-20 23:08:20|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1611184130000|2021-01-20 23:08:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1611184160000|2021-01-20 23:09:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1611184170000|2021-01-20 23:09:30|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1611184190000|2021-01-20 23:09:50|||||||||2
1611184210000|2021-01-20 23:10:10|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1611184330000|2021-01-20 23:12:10|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1611184360000|2021-01-20 23:12:40|||||||||1
1611184370000|2021-01-20 23:12:50|||||||||1
1611184390000|2021-01-20 23:13:10|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1611184420000|2021-01-20 23:13:40|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1611184440000|2021-01-20 23:14:00|2157.7|2157.4|2157.8|2157.5|2157.9|2157.6|2157.7|2157.4|10
1611184450000|2021-01-20 23:14:10|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1611184460000|2021-01-20 23:14:20|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|2
1611184510000|2021-01-20 23:15:10|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1611184550000|2021-01-20 23:15:50|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2
1611184560000|2021-01-20 23:16:00|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1611184590000|2021-01-20 23:16:30|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|6
1611184600000|2021-01-20 23:16:40|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1611184630000|2021-01-20 23:17:10|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2
1611184640000|2021-01-20 23:17:20|2158.5|2158.2|2158.6|2158.3|2158.9|2158.6|2158.5|2158.2|5
1611184650000|2021-01-20 23:17:30|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2159|2158.7|10
1611184660000|2021-01-20 23:17:40|2159.4|2159.1|2159.6|2159.3|2159.9|2159.6|2159.4|2159.1|6
1611184670000|2021-01-20 23:17:50|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|5
1611184680000|2021-01-20 23:18:00|2159.8|2159.5|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|3
1611184690000|2021-01-20 23:18:10|2159.4|2159.1|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|11
1611184710000|2021-01-20 23:18:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|3
1611184720000|2021-01-20 23:18:40|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|4
1611184730000|2021-01-20 23:18:50|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|5
1611184740000|2021-01-20 23:19:00|||||||||4
1611184750000|2021-01-20 23:19:10|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2
1611184760000|2021-01-20 23:19:20|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|6
1611184770000|2021-01-20 23:19:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1611184780000|2021-01-20 23:19:40|||||||||1
1611184790000|2021-01-20 23:19:50|||||||||1
1611184800000|2021-01-20 23:20:00|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|2
1611184810000|2021-01-20 23:20:10|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1611184820000|2021-01-20 23:20:20|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1611184850000|2021-01-20 23:20:50|2159.9|2159.6|2159.6|2159.3|2159.9|2159.6|2159.6|2159.3|5
1611184860000|2021-01-20 23:21:00|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.6|2159.3|5
1611184870000|2021-01-20 23:21:10|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|4
1611184880000|2021-01-20 23:21:20|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|3
1611184890000|2021-01-20 23:21:30|2159.7|2159.4|2159.6|2159.3|2159.7|2159.4|2159.6|2159.3|19
1611184920000|2021-01-20 23:22:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2
1611184930000|2021-01-20 23:22:10|||||||||2
1611184940000|2021-01-20 23:22:20|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|24
1611184950000|2021-01-20 23:22:30|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|5
1611184970000|2021-01-20 23:22:50|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2
1611184980000|2021-01-20 23:23:00|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|6
1611185060000|2021-01-20 23:24:20|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1611185070000|2021-01-20 23:24:30|||||||||1
1611185090000|2021-01-20 23:24:50|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2
1611185100000|2021-01-20 23:25:00|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2
1611185110000|2021-01-20 23:25:10|||||||||5
1611185130000|2021-01-20 23:25:30|2159.8|2159.5|2159.4|2159.1|2159.8|2159.5|2159.4|2159.1|28
1611185150000|2021-01-20 23:25:50|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|9
1611185160000|2021-01-20 23:26:00|||||||||1
1611185180000|2021-01-20 23:26:20|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1611185220000|2021-01-20 23:27:00|2159.6|2159.3|2159.4|2159.1|2159.6|2159.3|2159.4|2159.1|2
1611185240000|2021-01-20 23:27:20|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|7
1611185270000|2021-01-20 23:27:50|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1611185310000|2021-01-20 23:28:30|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|3
1611185320000|2021-01-20 23:28:40|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1611185330000|2021-01-20 23:28:50|||||||||3
1611185340000|2021-01-20 23:29:00|||||||||1
1611185350000|2021-01-20 23:29:10|||||||||14
1611185360000|2021-01-20 23:29:20|||||||||12
1611185380000|2021-01-20 23:29:40|||||||||2
1611185390000|2021-01-20 23:29:50|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|4
1611185400000|2021-01-20 23:30:00|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1611185410000|2021-01-20 23:30:10|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1611185420000|2021-01-20 23:30:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|3
1611185440000|2021-01-20 23:30:40|2160.1|2159.8|2162|2161.7|2162|2161.7|2160.1|2159.8|213
1611185450000|2021-01-20 23:30:50|2161.8|2161.5|2161.4|2161.1|2161.8|2161.5|2161.4|2161.1|15
1611185460000|2021-01-20 23:31:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611185470000|2021-01-20 23:31:10|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.3|2161|6
1611185480000|2021-01-20 23:31:20|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1611185490000|2021-01-20 23:31:30|||||||||2
1611185540000|2021-01-20 23:32:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|4
1611185550000|2021-01-20 23:32:30|||||||||4
1611185570000|2021-01-20 23:32:50|2161|2160.7|2160.6|2160.3|2161|2160.7|2160.3|2160|30
1611185580000|2021-01-20 23:33:00|2161|2160.7|2161.2|2160.9|2161.2|2160.9|2161|2160.7|3
1611185600000|2021-01-20 23:33:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611185610000|2021-01-20 23:33:30|2161.2|2160.9|2160.9|2160.6|2161.2|2160.9|2160.9|2160.6|2
1611185640000|2021-01-20 23:34:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611185670000|2021-01-20 23:34:30|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611185700000|2021-01-20 23:35:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|4
1611185750000|2021-01-20 23:35:50|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611185760000|2021-01-20 23:36:00|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|7
1611185770000|2021-01-20 23:36:10|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.3|2161|2
1611185790000|2021-01-20 23:36:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2
1611185810000|2021-01-20 23:36:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611185830000|2021-01-20 23:37:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611185850000|2021-01-20 23:37:30|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|3
1611185860000|2021-01-20 23:37:40|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|3
1611185890000|2021-01-20 23:38:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611185910000|2021-01-20 23:38:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611185920000|2021-01-20 23:38:40|2161.3|2161|2161.6|2161.3|2161.6|2161.3|2161.3|2161|2
1611186000000|2021-01-20 23:40:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|6
1611186030000|2021-01-20 23:40:30|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|8
1611186060000|2021-01-20 23:41:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|6
1611186090000|2021-01-20 23:41:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611186120000|2021-01-20 23:42:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611186160000|2021-01-20 23:42:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611186220000|2021-01-20 23:43:40|||||||||2
1611186250000|2021-01-20 23:44:10|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611186260000|2021-01-20 23:44:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|2
1611186270000|2021-01-20 23:44:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2
1611186280000|2021-01-20 23:44:40|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|9
1611186300000|2021-01-20 23:45:00|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611186310000|2021-01-20 23:45:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611186340000|2021-01-20 23:45:40|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|5
1611186350000|2021-01-20 23:45:50|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.4|2161.1|2
1611186360000|2021-01-20 23:46:00|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|3
1611186370000|2021-01-20 23:46:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|3
1611186430000|2021-01-20 23:47:10|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|3
1611186440000|2021-01-20 23:47:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611186450000|2021-01-20 23:47:30|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611186460000|2021-01-20 23:47:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|4
1611186520000|2021-01-20 23:48:40|||||||||1
1611186540000|2021-01-20 23:49:00|2161|2160.7|2160.4|2160.1|2161|2160.7|2160.4|2160.1|10
1611186550000|2021-01-20 23:49:10|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|3
1611186560000|2021-01-20 23:49:20|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611186570000|2021-01-20 23:49:30|2160.7|2160.4|2160.6|2160.3|2160.9|2160.6|2160.6|2160.3|4
1611186580000|2021-01-20 23:49:40|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|2
1611186600000|2021-01-20 23:50:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611186610000|2021-01-20 23:50:10|||||||||1
1611186630000|2021-01-20 23:50:30|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611186650000|2021-01-20 23:50:50|||||||||1
1611186660000|2021-01-20 23:51:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611186690000|2021-01-20 23:51:30|2160.6|2160.3|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|4
1611186700000|2021-01-20 23:51:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611186720000|2021-01-20 23:52:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611186740000|2021-01-20 23:52:20|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1611186770000|2021-01-20 23:52:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611186830000|2021-01-20 23:53:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611186880000|2021-01-20 23:54:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611186900000|2021-01-20 23:55:00|2160.5|2160.2|2160.8|2160.5|2160.8|2160.5|2160.5|2160.2|2
1611186910000|2021-01-20 23:55:10|2160.9|2160.6|2160.6|2160.3|2160.9|2160.6|2160.6|2160.3|3
1611186920000|2021-01-20 23:55:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611186950000|2021-01-20 23:55:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1611187050000|2021-01-20 23:57:30|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|6
1611187080000|2021-01-20 23:58:00|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|2
1611187110000|2021-01-20 23:58:30|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611187130000|2021-01-20 23:58:50|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|7
1611187140000|2021-01-20 23:59:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|3
1611187150000|2021-01-20 23:59:10|||||||||1
1611187170000|2021-01-20 23:59:30|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611187190000|2021-01-20 23:59:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1611187200000|2021-01-21 00:00:00|2160.8|2160.5|2160.4|2160.1|2160.9|2160.6|2160.4|2160.1|8
1611187210000|2021-01-21 00:00:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611187260000|2021-01-21 00:01:00|2159.7|2159.4|2159.6|2159.3|2159.7|2159.4|2159.6|2159.3|4
1611187270000|2021-01-21 00:01:10|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159.1|2158.8|12
1611187280000|2021-01-21 00:01:20|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1611187300000|2021-01-21 00:01:40|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2
1611187310000|2021-01-21 00:01:50|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1611187330000|2021-01-21 00:02:10|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2
1611187340000|2021-01-21 00:02:20|2160|2159.7|2160.5|2160.2|2160.6|2160.3|2160|2159.7|42
1611187350000|2021-01-21 00:02:30|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1611187370000|2021-01-21 00:02:50|2160.4|2160.1|2160.5|2160.2|2160.6|2160.3|2160.4|2160.1|7
1611187400000|2021-01-21 00:03:20|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611187410000|2021-01-21 00:03:30|||||||||4
1611187420000|2021-01-21 00:03:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2
1611187430000|2021-01-21 00:03:50|2160.7|2160.4|2160.4|2160.1|2160.7|2160.4|2160.4|2160.1|4
1611187440000|2021-01-21 00:04:00|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1611187450000|2021-01-21 00:04:10|2160.1|2159.8|2160.3|2160|2160.3|2160|2160.1|2159.8|3
1611187460000|2021-01-21 00:04:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611187470000|2021-01-21 00:04:30|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1611187480000|2021-01-21 00:04:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2
1611187490000|2021-01-21 00:04:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2
1611187500000|2021-01-21 00:05:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611187510000|2021-01-21 00:05:10|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1611187520000|2021-01-21 00:05:20|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|7
1611187530000|2021-01-21 00:05:30|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2
1611187550000|2021-01-21 00:05:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611187600000|2021-01-21 00:06:40|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|4
1611187610000|2021-01-21 00:06:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611187620000|2021-01-21 00:07:00|2161.2|2160.9|2161.3|2161|2161.4|2161.1|2161.2|2160.9|8
1611187630000|2021-01-21 00:07:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|4
1611187640000|2021-01-21 00:07:20|2161.7|2161.4|2161.3|2161|2161.7|2161.4|2161.3|2161|10
1611187650000|2021-01-21 00:07:30|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|9
1611187660000|2021-01-21 00:07:40|||||||||1
1611187670000|2021-01-21 00:07:50|2161.9|2161.6|2162.1|2161.8|2162.3|2162|2161.7|2161.4|30
1611187680000|2021-01-21 00:08:00|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2162|2161.7|8
1611187690000|2021-01-21 00:08:10|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611187700000|2021-01-21 00:08:20|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|7
1611187710000|2021-01-21 00:08:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2
1611187720000|2021-01-21 00:08:40|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|2
1611187760000|2021-01-21 00:09:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611187770000|2021-01-21 00:09:30|2161.7|2161.4|2162.2|2161.9|2162.5|2162.2|2161.7|2161.4|44
1611187780000|2021-01-21 00:09:40|2162.1|2161.8|2162.4|2162.1|2162.5|2162.2|2162.1|2161.8|22
1611187790000|2021-01-21 00:09:50|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|8
1611187800000|2021-01-21 00:10:00|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.7|2161.4|13
1611187810000|2021-01-21 00:10:10|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|7
1611187820000|2021-01-21 00:10:20|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|2
1611187830000|2021-01-21 00:10:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611187840000|2021-01-21 00:10:40|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.4|2161.1|7
1611187850000|2021-01-21 00:10:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611187860000|2021-01-21 00:11:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.4|2161.1|3
1611187870000|2021-01-21 00:11:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611187880000|2021-01-21 00:11:20|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|5
1611187920000|2021-01-21 00:12:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611187930000|2021-01-21 00:12:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|3
1611187940000|2021-01-21 00:12:20|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.7|2160.4|9
1611187950000|2021-01-21 00:12:30|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1611187960000|2021-01-21 00:12:40|2160.5|2160.2|2160.3|2160|2160.5|2160.2|2160.3|2160|6
1611187970000|2021-01-21 00:12:50|2160|2159.7|2160.4|2160.1|2160.4|2160.1|2159.7|2159.4|37
1611187980000|2021-01-21 00:13:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611187990000|2021-01-21 00:13:10|2160.3|2160|2160.7|2160.4|2160.7|2160.4|2160.3|2160|6
1611188000000|2021-01-21 00:13:20|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611188010000|2021-01-21 00:13:30|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|2
1611188020000|2021-01-21 00:13:40|2160.5|2160.2|2160.8|2160.5|2160.8|2160.5|2160.4|2160.1|5
1611188030000|2021-01-21 00:13:50|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611188060000|2021-01-21 00:14:20|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|2
1611188070000|2021-01-21 00:14:30|||||||||3
1611188080000|2021-01-21 00:14:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611188090000|2021-01-21 00:14:50|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|2
1611188100000|2021-01-21 00:15:00|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611188110000|2021-01-21 00:15:10|2160.2|2159.9|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|10
1611188120000|2021-01-21 00:15:20|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|7
1611188130000|2021-01-21 00:15:30|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611188150000|2021-01-21 00:15:50|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2
1611188160000|2021-01-21 00:16:00|||||||||1
1611188170000|2021-01-21 00:16:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1611188210000|2021-01-21 00:16:50|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|2
1611188220000|2021-01-21 00:17:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611188230000|2021-01-21 00:17:10|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2160|2159.7|2
1611188240000|2021-01-21 00:17:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611188250000|2021-01-21 00:17:30|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611188270000|2021-01-21 00:17:50|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1611188280000|2021-01-21 00:18:00|2160|2159.7|2159.8|2159.5|2160|2159.7|2159.8|2159.5|5
1611188290000|2021-01-21 00:18:10|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.2|2158.9|4
1611188300000|2021-01-21 00:18:20|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|6
1611188310000|2021-01-21 00:18:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1611188330000|2021-01-21 00:18:50|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|8
1611188340000|2021-01-21 00:19:00|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|7
1611188350000|2021-01-21 00:19:10|2159.2|2158.9|2158.9|2158.6|2159.2|2158.9|2158.9|2158.6|4
1611188370000|2021-01-21 00:19:30|2158.7|2158.4|2158.3|2158|2158.7|2158.4|2158.3|2158|5
1611188380000|2021-01-21 00:19:40|2158.1|2157.8|2157.5|2157.2|2158.1|2157.8|2157.5|2157.2|18
1611188390000|2021-01-21 00:19:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|6
1611188400000|2021-01-21 00:20:00|2157.4|2157.1|2157.8|2157.5|2157.8|2157.5|2157.4|2157.1|7
1611188420000|2021-01-21 00:20:20|2158|2157.7|2158.6|2158.3|2158.6|2158.3|2158|2157.7|3
1611188430000|2021-01-21 00:20:30|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|2
1611188440000|2021-01-21 00:20:40|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|5
1611188450000|2021-01-21 00:20:50|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1611188460000|2021-01-21 00:21:00|||||||||1
1611188470000|2021-01-21 00:21:10|2159.6|2159.3|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|7
1611188480000|2021-01-21 00:21:20|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|3
1611188510000|2021-01-21 00:21:50|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1611188550000|2021-01-21 00:22:30|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1611188560000|2021-01-21 00:22:40|2159.2|2158.9|2159.5|2159.2|2159.5|2159.2|2159.2|2158.9|2
1611188570000|2021-01-21 00:22:50|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1611188860000|2021-01-21 00:27:40|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1611188870000|2021-01-21 00:27:50|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1611188890000|2021-01-21 00:28:10|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2
1611188960000|2021-01-21 00:29:20|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|4
1611188970000|2021-01-21 00:29:30|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2
1611188990000|2021-01-21 00:29:50|||||||||1
1611189000000|2021-01-21 00:30:00|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1611189010000|2021-01-21 00:30:10|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1611189020000|2021-01-21 00:30:20|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2
1611189030000|2021-01-21 00:30:30|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|2
1611189040000|2021-01-21 00:30:40|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611189050000|2021-01-21 00:30:50|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1611189130000|2021-01-21 00:32:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611189160000|2021-01-21 00:32:40|2160.3|2160|2159.8|2159.5|2160.3|2160|2159.8|2159.5|3
1611189170000|2021-01-21 00:32:50|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1611189210000|2021-01-21 00:33:30|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.8|2159.5|2
1611189230000|2021-01-21 00:33:50|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|4
1611189240000|2021-01-21 00:34:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|3
1611189260000|2021-01-21 00:34:20|||||||||1
1611189280000|2021-01-21 00:34:40|2160.5|2160.2|2160.3|2160|2160.5|2160.2|2160.3|2160|3
1611189290000|2021-01-21 00:34:50|2160.1|2159.8|2160.4|2160.1|2160.4|2160.1|2160.1|2159.8|9
1611189300000|2021-01-21 00:35:00|2160.6|2160.3|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|2
1611189340000|2021-01-21 00:35:40|2160.6|2160.3|2160.5|2160.2|2160.8|2160.5|2160.5|2160.2|6
1611189390000|2021-01-21 00:36:30|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611189480000|2021-01-21 00:38:00|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|3
1611189600000|2021-01-21 00:40:00|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1611189610000|2021-01-21 00:40:10|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1611189620000|2021-01-21 00:40:20|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1611189640000|2021-01-21 00:40:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1611189650000|2021-01-21 00:40:50|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|2
1611189660000|2021-01-21 00:41:00|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1611189680000|2021-01-21 00:41:20|||||||||1
1611189720000|2021-01-21 00:42:00|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|3
1611189780000|2021-01-21 00:43:00|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|5
1611189800000|2021-01-21 00:43:20|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611189810000|2021-01-21 00:43:30|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1611189840000|2021-01-21 00:44:00|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1611189850000|2021-01-21 00:44:10|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|3
1611189880000|2021-01-21 00:44:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|3
1611189890000|2021-01-21 00:44:50|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611189930000|2021-01-21 00:45:30|2159.9|2159.6|2160.4|2160.1|2160.4|2160.1|2159.9|2159.6|16
1611189940000|2021-01-21 00:45:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|2
1611189950000|2021-01-21 00:45:50|||||||||1
1611189970000|2021-01-21 00:46:10|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|3
1611190020000|2021-01-21 00:47:00|||||||||1
1611190040000|2021-01-21 00:47:20|||||||||1
1611190070000|2021-01-21 00:47:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|5
1611190110000|2021-01-21 00:48:30|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|3
1611190120000|2021-01-21 00:48:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611190150000|2021-01-21 00:49:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1611190160000|2021-01-21 00:49:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611190210000|2021-01-21 00:50:10|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|8
1611190220000|2021-01-21 00:50:20|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611190230000|2021-01-21 00:50:30|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2160.3|2160|14
1611190290000|2021-01-21 00:51:30|||||||||6
1611190320000|2021-01-21 00:52:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611190330000|2021-01-21 00:52:10|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611190350000|2021-01-21 00:52:30|2161.2|2160.9|2160.9|2160.6|2161.2|2160.9|2160.9|2160.6|9
1611190360000|2021-01-21 00:52:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|3
1611190390000|2021-01-21 00:53:10|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|4
1611190400000|2021-01-21 00:53:20|||||||||1
1611190420000|2021-01-21 00:53:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611190430000|2021-01-21 00:53:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|3
1611190490000|2021-01-21 00:54:50|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|8
1611190520000|2021-01-21 00:55:20|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|4
1611190530000|2021-01-21 00:55:30|2161.1|2160.8|2161.2|2160.9|2161.5|2161.2|2161.1|2160.8|13
1611190540000|2021-01-21 00:55:40|2161.3|2161|2161.3|2161|2161.4|2161.1|2161.3|2161|14
1611190550000|2021-01-21 00:55:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2
1611190560000|2021-01-21 00:56:00|||||||||1
1611190570000|2021-01-21 00:56:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611190650000|2021-01-21 00:57:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|3
1611190660000|2021-01-21 00:57:40|||||||||3
1611190670000|2021-01-21 00:57:50|||||||||2
1611190680000|2021-01-21 00:58:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1611190690000|2021-01-21 00:58:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611190700000|2021-01-21 00:58:20|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|6
1611190720000|2021-01-21 00:58:40|2161.5|2161.2|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|7
1611190740000|2021-01-21 00:59:00|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|3
1611190760000|2021-01-21 00:59:20|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|3
1611190770000|2021-01-21 00:59:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2
1611190780000|2021-01-21 00:59:40|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|9
1611190790000|2021-01-21 00:59:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1611190800000|2021-01-21 01:00:00|2161.4|2161.1|2162|2161.7|2162|2161.7|2161.3|2161|15
1611190810000|2021-01-21 01:00:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611190820000|2021-01-21 01:00:20|2162.5|2162.2|2161.9|2161.6|2162.6|2162.3|2161.9|2161.6|9
1611190830000|2021-01-21 01:00:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611190840000|2021-01-21 01:00:40|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|4
1611190880000|2021-01-21 01:01:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611190890000|2021-01-21 01:01:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611190900000|2021-01-21 01:01:40|2161.4|2161.1|2161.1|2160.8|2161.4|2161.1|2161.1|2160.8|4
1611190920000|2021-01-21 01:02:00|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|3
1611190930000|2021-01-21 01:02:10|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611190970000|2021-01-21 01:02:50|2161.8|2161.5|2162.1|2161.8|2162.1|2161.8|2161.8|2161.5|6
1611191000000|2021-01-21 01:03:20|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|2
1611191010000|2021-01-21 01:03:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|5
1611191020000|2021-01-21 01:03:40|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611191040000|2021-01-21 01:04:00|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611191060000|2021-01-21 01:04:20|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611191080000|2021-01-21 01:04:40|2161.9|2161.6|2162.4|2162.1|2162.4|2162.1|2161.9|2161.6|6
1611191090000|2021-01-21 01:04:50|2162.5|2162.2|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|8
1611191100000|2021-01-21 01:05:00|2162.5|2162.2|2162.8|2162.5|2163.1|2162.8|2162.5|2162.2|59
1611191110000|2021-01-21 01:05:10|2162.7|2162.4|2162.4|2162.1|2162.7|2162.4|2162.2|2161.9|7
1611191120000|2021-01-21 01:05:20|2162.6|2162.3|2163.2|2162.9|2163.2|2162.9|2162.6|2162.3|3
1611191130000|2021-01-21 01:05:30|2163.1|2162.8|2162.8|2162.5|2163.2|2162.9|2162.8|2162.5|6
1611191140000|2021-01-21 01:05:40|2162.9|2162.6|2162.6|2162.3|2162.9|2162.6|2162.6|2162.3|14
1611191150000|2021-01-21 01:05:50|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|3
1611191160000|2021-01-21 01:06:00|2161.8|2161.5|2161.6|2161.3|2162|2161.7|2161.6|2161.3|7
1611191170000|2021-01-21 01:06:10|2161.5|2161.2|2161.9|2161.6|2161.9|2161.6|2161.5|2161.2|4
1611191180000|2021-01-21 01:06:20|2161.7|2161.4|2162|2161.7|2162|2161.7|2161.7|2161.4|6
1611191190000|2021-01-21 01:06:30|2161.9|2161.6|2161.8|2161.5|2162|2161.7|2161.8|2161.5|12
1611191200000|2021-01-21 01:06:40|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|16
1611191210000|2021-01-21 01:06:50|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|8
1611191220000|2021-01-21 01:07:00|||||||||5
1611191240000|2021-01-21 01:07:20|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611191250000|2021-01-21 01:07:30|2162.4|2162.1|2162.3|2162|2162.6|2162.3|2162.3|2162|18
1611191270000|2021-01-21 01:07:50|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|2
1611191280000|2021-01-21 01:08:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611191300000|2021-01-21 01:08:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|3
1611191310000|2021-01-21 01:08:30|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611191320000|2021-01-21 01:08:40|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611191330000|2021-01-21 01:08:50|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|2
1611191340000|2021-01-21 01:09:00|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|3
1611191350000|2021-01-21 01:09:10|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|3
1611191390000|2021-01-21 01:09:50|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|11
1611191400000|2021-01-21 01:10:00|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611191410000|2021-01-21 01:10:10|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1611191430000|2021-01-21 01:10:30|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|2
1611191470000|2021-01-21 01:11:10|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|2
1611191480000|2021-01-21 01:11:20|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|3
1611191490000|2021-01-21 01:11:30|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|3
1611191500000|2021-01-21 01:11:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1611191520000|2021-01-21 01:12:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611191530000|2021-01-21 01:12:10|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|2
1611191540000|2021-01-21 01:12:20|2161.9|2161.6|2162.2|2161.9|2162.2|2161.9|2161.9|2161.6|10
1611191570000|2021-01-21 01:12:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611191580000|2021-01-21 01:13:00|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|3
1611191590000|2021-01-21 01:13:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1611191630000|2021-01-21 01:13:50|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611191640000|2021-01-21 01:14:00|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611191660000|2021-01-21 01:14:20|||||||||3
1611191670000|2021-01-21 01:14:30|||||||||7
1611191690000|2021-01-21 01:14:50|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.8|2161.5|2
1611191700000|2021-01-21 01:15:00|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611191710000|2021-01-21 01:15:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|5
1611191740000|2021-01-21 01:15:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611191750000|2021-01-21 01:15:50|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|3
1611191760000|2021-01-21 01:16:00|2161.3|2161|2161.3|2161|2161.3|2161|2161.1|2160.8|5
1611191770000|2021-01-21 01:16:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|5
1611191780000|2021-01-21 01:16:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|4
1611191800000|2021-01-21 01:16:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|6
1611191810000|2021-01-21 01:16:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611191820000|2021-01-21 01:17:00|||||||||1
1611191830000|2021-01-21 01:17:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2
1611191860000|2021-01-21 01:17:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611191880000|2021-01-21 01:18:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611191890000|2021-01-21 01:18:10|2161.4|2161.1|2161.1|2160.8|2161.4|2161.1|2161.1|2160.8|3
1611191900000|2021-01-21 01:18:20|||||||||1
1611191910000|2021-01-21 01:18:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611191920000|2021-01-21 01:18:40|||||||||1
1611191950000|2021-01-21 01:19:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|15
1611191980000|2021-01-21 01:19:40|||||||||1
1611191990000|2021-01-21 01:19:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611192000000|2021-01-21 01:20:00|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|7
1611192040000|2021-01-21 01:20:40|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611192060000|2021-01-21 01:21:00|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|3
1611192070000|2021-01-21 01:21:10|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611192150000|2021-01-21 01:22:30|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611192190000|2021-01-21 01:23:10|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611192240000|2021-01-21 01:24:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611192250000|2021-01-21 01:24:10|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611192280000|2021-01-21 01:24:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611192290000|2021-01-21 01:24:50|||||||||2
1611192300000|2021-01-21 01:25:00|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|5
1611192310000|2021-01-21 01:25:10|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611192330000|2021-01-21 01:25:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611192370000|2021-01-21 01:26:10|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1611192380000|2021-01-21 01:26:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611192400000|2021-01-21 01:26:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|8
1611192410000|2021-01-21 01:26:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2
1611192460000|2021-01-21 01:27:40|||||||||1
1611192540000|2021-01-21 01:29:00|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|4
1611192550000|2021-01-21 01:29:10|||||||||1
1611192570000|2021-01-21 01:29:30|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611192580000|2021-01-21 01:29:40|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611192670000|2021-01-21 01:31:10|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1611192700000|2021-01-21 01:31:40|||||||||1
1611192710000|2021-01-21 01:31:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611192720000|2021-01-21 01:32:00|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|2
1611192750000|2021-01-21 01:32:30|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|5
1611192780000|2021-01-21 01:33:00|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|2
1611192810000|2021-01-21 01:33:30|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1611192830000|2021-01-21 01:33:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|4
1611192860000|2021-01-21 01:34:20|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|2
1611192870000|2021-01-21 01:34:30|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|3
1611192880000|2021-01-21 01:34:40|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|2
1611192890000|2021-01-21 01:34:50|||||||||2
1611192900000|2021-01-21 01:35:00|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|2
1611192910000|2021-01-21 01:35:10|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|3
1611192930000|2021-01-21 01:35:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1611192940000|2021-01-21 01:35:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611192950000|2021-01-21 01:35:50|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611192960000|2021-01-21 01:36:00|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2
1611192970000|2021-01-21 01:36:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611193000000|2021-01-21 01:36:40|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1611193020000|2021-01-21 01:37:00|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|3
1611193040000|2021-01-21 01:37:20|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611193080000|2021-01-21 01:38:00|2162.2|2161.9|2162.2|2161.9|2162.7|2162.4|2162.1|2161.8|21
1611193170000|2021-01-21 01:39:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2
1611193180000|2021-01-21 01:39:40|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|8
1611193190000|2021-01-21 01:39:50|||||||||1
1611193220000|2021-01-21 01:40:20|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|5
1611193240000|2021-01-21 01:40:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611193250000|2021-01-21 01:40:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|5
1611193280000|2021-01-21 01:41:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611193290000|2021-01-21 01:41:30|||||||||1
1611193320000|2021-01-21 01:42:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|5
1611193330000|2021-01-21 01:42:10|||||||||5
1611193340000|2021-01-21 01:42:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|2
1611193350000|2021-01-21 01:42:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611193400000|2021-01-21 01:43:20|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|3
1611193410000|2021-01-21 01:43:30|||||||||2
1611193430000|2021-01-21 01:43:50|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611193450000|2021-01-21 01:44:10|||||||||1
1611193470000|2021-01-21 01:44:30|||||||||1
1611193560000|2021-01-21 01:46:00|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|6
1611193580000|2021-01-21 01:46:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|4
1611193590000|2021-01-21 01:46:30|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611193600000|2021-01-21 01:46:40|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611193610000|2021-01-21 01:46:50|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|3
1611193620000|2021-01-21 01:47:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|8
1611193640000|2021-01-21 01:47:20|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|6
1611193660000|2021-01-21 01:47:40|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611193680000|2021-01-21 01:48:00|||||||||3
1611193690000|2021-01-21 01:48:10|2160.6|2160.3|2160.3|2160|2160.6|2160.3|2160.3|2160|9
1611193710000|2021-01-21 01:48:30|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|9
1611193740000|2021-01-21 01:49:00|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|5
1611193760000|2021-01-21 01:49:20|2160.5|2160.2|2160.3|2160|2160.6|2160.3|2160.3|2160|10
1611193770000|2021-01-21 01:49:30|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611193790000|2021-01-21 01:49:50|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|2
1611193800000|2021-01-21 01:50:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|5
1611193810000|2021-01-21 01:50:10|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611193830000|2021-01-21 01:50:30|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|2
1611193860000|2021-01-21 01:51:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2
1611193880000|2021-01-21 01:51:20|||||||||2
1611193890000|2021-01-21 01:51:30|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1611193900000|2021-01-21 01:51:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|4
1611193940000|2021-01-21 01:52:20|||||||||1
1611193980000|2021-01-21 01:53:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|4
1611194000000|2021-01-21 01:53:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611194010000|2021-01-21 01:53:30|||||||||1
1611194060000|2021-01-21 01:54:20|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|12
1611194110000|2021-01-21 01:55:10|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611194120000|2021-01-21 01:55:20|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611194150000|2021-01-21 01:55:50|||||||||1
1611194250000|2021-01-21 01:57:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611194280000|2021-01-21 01:58:00|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2
1611194400000|2021-01-21 02:00:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611194410000|2021-01-21 02:00:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1611194470000|2021-01-21 02:01:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611194490000|2021-01-21 02:01:30|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611194510000|2021-01-21 02:01:50|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|2
1611194520000|2021-01-21 02:02:00|||||||||2
1611194530000|2021-01-21 02:02:10|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|4
1611194570000|2021-01-21 02:02:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611194580000|2021-01-21 02:03:00|||||||||1
1611194590000|2021-01-21 02:03:10|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.9|2160.6|3
1611194620000|2021-01-21 02:03:40|||||||||2
1611194650000|2021-01-21 02:04:10|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611194690000|2021-01-21 02:04:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611194720000|2021-01-21 02:05:20|||||||||1
1611194780000|2021-01-21 02:06:20|2161.1|2160.8|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|2
1611194890000|2021-01-21 02:08:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611194910000|2021-01-21 02:08:30|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611194920000|2021-01-21 02:08:40|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|8
1611194940000|2021-01-21 02:09:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|6
1611194980000|2021-01-21 02:09:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|7
1611195000000|2021-01-21 02:10:00|2161.6|2161.3|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|17
1611195020000|2021-01-21 02:10:20|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|4
1611195040000|2021-01-21 02:10:40|||||||||10
1611195080000|2021-01-21 02:11:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611195100000|2021-01-21 02:11:40|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|3
1611195120000|2021-01-21 02:12:00|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|6
1611195140000|2021-01-21 02:12:20|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|3
1611195160000|2021-01-21 02:12:40|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2
1611195180000|2021-01-21 02:13:00|||||||||1
1611195190000|2021-01-21 02:13:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611195310000|2021-01-21 02:15:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611195320000|2021-01-21 02:15:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611195340000|2021-01-21 02:15:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611195450000|2021-01-21 02:17:30|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611195460000|2021-01-21 02:17:40|||||||||2
1611195500000|2021-01-21 02:18:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|14
1611195540000|2021-01-21 02:19:00|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|3
1611195570000|2021-01-21 02:19:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|6
1611195580000|2021-01-21 02:19:40|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611195860000|2021-01-21 02:24:20|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611195890000|2021-01-21 02:24:50|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1611195960000|2021-01-21 02:26:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611195970000|2021-01-21 02:26:10|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|11
1611195990000|2021-01-21 02:26:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611196000000|2021-01-21 02:26:40|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611196010000|2021-01-21 02:26:50|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|3
1611196030000|2021-01-21 02:27:10|||||||||2
1611196090000|2021-01-21 02:28:10|||||||||2
1611196110000|2021-01-21 02:28:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2
1611196140000|2021-01-21 02:29:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1611196200000|2021-01-21 02:30:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1611196210000|2021-01-21 02:30:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611196220000|2021-01-21 02:30:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1611196230000|2021-01-21 02:30:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611196250000|2021-01-21 02:30:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611196320000|2021-01-21 02:32:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|3
1611196330000|2021-01-21 02:32:10|||||||||1
1611196350000|2021-01-21 02:32:30|||||||||1
1611196380000|2021-01-21 02:33:00|2160.5|2160.2|2160.6|2160.3|2160.8|2160.5|2160.4|2160.1|36
1611196390000|2021-01-21 02:33:10|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.3|2160|10
1611196400000|2021-01-21 02:33:20|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|14
1611196410000|2021-01-21 02:33:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|4
1611196420000|2021-01-21 02:33:40|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|9
1611196440000|2021-01-21 02:34:00|||||||||6
1611196450000|2021-01-21 02:34:10|2160|2159.7|2159.9|2159.6|2160.1|2159.8|2159.9|2159.6|8
1611196460000|2021-01-21 02:34:20|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|12
1611196470000|2021-01-21 02:34:30|2159.4|2159.1|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|15
1611196480000|2021-01-21 02:34:40|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159.1|2158.8|73
1611196490000|2021-01-21 02:34:50|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|3
1611196500000|2021-01-21 02:35:00|||||||||2
1611196510000|2021-01-21 02:35:10|2159.1|2158.8|2158.8|2158.5|2159.1|2158.8|2158.6|2158.3|21
1611196530000|2021-01-21 02:35:30|||||||||1
1611196540000|2021-01-21 02:35:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|6
1611196550000|2021-01-21 02:35:50|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|35
1611196560000|2021-01-21 02:36:00|2158.5|2158.2|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|4
1611196570000|2021-01-21 02:36:10|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|45
1611196580000|2021-01-21 02:36:20|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1611196590000|2021-01-21 02:36:30|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|13
1611196610000|2021-01-21 02:36:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2
1611196630000|2021-01-21 02:37:10|||||||||1
1611196650000|2021-01-21 02:37:30|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|12
1611196680000|2021-01-21 02:38:00|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1611196690000|2021-01-21 02:38:10|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|2
1611196700000|2021-01-21 02:38:20|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1611196720000|2021-01-21 02:38:40|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|14
1611196730000|2021-01-21 02:38:50|||||||||1
1611196740000|2021-01-21 02:39:00|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|5
1611196760000|2021-01-21 02:39:20|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|8
1611196770000|2021-01-21 02:39:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1611196810000|2021-01-21 02:40:10|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|3
1611196860000|2021-01-21 02:41:00|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|4
1611196870000|2021-01-21 02:41:10|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|6
1611196900000|2021-01-21 02:41:40|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|2
1611196920000|2021-01-21 02:42:00|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|3
1611196930000|2021-01-21 02:42:10|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|5
1611196950000|2021-01-21 02:42:30|||||||||1
1611196970000|2021-01-21 02:42:50|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|5
1611196980000|2021-01-21 02:43:00|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|2
1611196990000|2021-01-21 02:43:10|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2
1611197000000|2021-01-21 02:43:20|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2
1611197040000|2021-01-21 02:44:00|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|5
1611197050000|2021-01-21 02:44:10|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2160|2159.7|11
1611197060000|2021-01-21 02:44:20|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|5
1611197090000|2021-01-21 02:44:50|2160.2|2159.9|2160|2159.7|2160.2|2159.9|2160|2159.7|4
1611197100000|2021-01-21 02:45:00|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|4
1611197110000|2021-01-21 02:45:10|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611197120000|2021-01-21 02:45:20|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2
1611197160000|2021-01-21 02:46:00|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1611197180000|2021-01-21 02:46:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611197210000|2021-01-21 02:46:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611197360000|2021-01-21 02:49:20|2160.9|2160.6|2160.7|2160.4|2160.9|2160.6|2160.7|2160.4|5
1611197370000|2021-01-21 02:49:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2
1611197400000|2021-01-21 02:50:00|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|4
1611197410000|2021-01-21 02:50:10|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611197420000|2021-01-21 02:50:20|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|8
1611197440000|2021-01-21 02:50:40|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611197450000|2021-01-21 02:50:50|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|6
1611197490000|2021-01-21 02:51:30|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161.2|2160.9|5
1611197510000|2021-01-21 02:51:50|2161.1|2160.8|2161.9|2161.6|2162|2161.7|2161.1|2160.8|90
1611197520000|2021-01-21 02:52:00|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|8
1611197530000|2021-01-21 02:52:10|2162|2161.7|2161.7|2161.4|2162|2161.7|2161.7|2161.4|5
1611197540000|2021-01-21 02:52:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|7
1611197550000|2021-01-21 02:52:30|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|12
1611197560000|2021-01-21 02:52:40|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611197570000|2021-01-21 02:52:50|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|6
1611197580000|2021-01-21 02:53:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611197630000|2021-01-21 02:53:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611197640000|2021-01-21 02:54:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611197650000|2021-01-21 02:54:10|||||||||1
1611197680000|2021-01-21 02:54:40|||||||||1
1611197730000|2021-01-21 02:55:30|||||||||2
1611197770000|2021-01-21 02:56:10|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.3|2161|6
1611197870000|2021-01-21 02:57:50|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|10
1611197880000|2021-01-21 02:58:00|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611197900000|2021-01-21 02:58:20|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|4
1611197920000|2021-01-21 02:58:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|8
1611197930000|2021-01-21 02:58:50|||||||||2
1611197990000|2021-01-21 02:59:50|||||||||1
1611198000000|2021-01-21 03:00:00|||||||||1
1611198030000|2021-01-21 03:00:30|||||||||1
1611198060000|2021-01-21 03:01:00|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1611198070000|2021-01-21 03:01:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611198110000|2021-01-21 03:01:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611198150000|2021-01-21 03:02:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|3
1611198170000|2021-01-21 03:02:50|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|9
1611198180000|2021-01-21 03:03:00|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611198190000|2021-01-21 03:03:10|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611198220000|2021-01-21 03:03:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|3
1611198270000|2021-01-21 03:04:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|5
1611198290000|2021-01-21 03:04:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|3
1611198310000|2021-01-21 03:05:10|||||||||1
1611198320000|2021-01-21 03:05:20|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|8
1611198330000|2021-01-21 03:05:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|6
1611198340000|2021-01-21 03:05:40|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|8
1611198420000|2021-01-21 03:07:00|||||||||1
1611198440000|2021-01-21 03:07:20|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|32
1611198450000|2021-01-21 03:07:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611198510000|2021-01-21 03:08:30|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611198560000|2021-01-21 03:09:20|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|4
1611198600000|2021-01-21 03:10:00|||||||||1
1611198610000|2021-01-21 03:10:10|||||||||6
1611198640000|2021-01-21 03:10:40|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|5
1611198660000|2021-01-21 03:11:00|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1611198700000|2021-01-21 03:11:40|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611198710000|2021-01-21 03:11:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611198720000|2021-01-21 03:12:00|||||||||1
1611198740000|2021-01-21 03:12:20|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|2
1611198750000|2021-01-21 03:12:30|||||||||2
1611198760000|2021-01-21 03:12:40|||||||||1
1611198770000|2021-01-21 03:12:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611198780000|2021-01-21 03:13:00|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1611198790000|2021-01-21 03:13:10|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611198810000|2021-01-21 03:13:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611198850000|2021-01-21 03:14:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611198860000|2021-01-21 03:14:20|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611198870000|2021-01-21 03:14:30|||||||||1
1611198880000|2021-01-21 03:14:40|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611198890000|2021-01-21 03:14:50|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611198900000|2021-01-21 03:15:00|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2
1611198920000|2021-01-21 03:15:20|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1611198970000|2021-01-21 03:16:10|||||||||1
1611198980000|2021-01-21 03:16:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611199000000|2021-01-21 03:16:40|||||||||1
1611199020000|2021-01-21 03:17:00|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611199030000|2021-01-21 03:17:10|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|3
1611199040000|2021-01-21 03:17:20|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|3
1611199070000|2021-01-21 03:17:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2
1611199080000|2021-01-21 03:18:00|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1611199090000|2021-01-21 03:18:10|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|14
1611199100000|2021-01-21 03:18:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|12
1611199120000|2021-01-21 03:18:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|10
1611199240000|2021-01-21 03:20:40|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|11
1611199260000|2021-01-21 03:21:00|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|8
1611199280000|2021-01-21 03:21:20|||||||||7
1611199290000|2021-01-21 03:21:30|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|20
1611199300000|2021-01-21 03:21:40|||||||||17
1611199310000|2021-01-21 03:21:50|||||||||1
1611199340000|2021-01-21 03:22:20|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1611199350000|2021-01-21 03:22:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|5
1611199360000|2021-01-21 03:22:40|2163.3|2163|2163.5|2163.2|2163.8|2163.5|2163.3|2163|51
1611199370000|2021-01-21 03:22:50|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|4
1611199390000|2021-01-21 03:23:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1611199400000|2021-01-21 03:23:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611199410000|2021-01-21 03:23:30|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2
1611199420000|2021-01-21 03:23:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611199430000|2021-01-21 03:23:50|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|5
1611199440000|2021-01-21 03:24:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611199470000|2021-01-21 03:24:30|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|3
1611199490000|2021-01-21 03:24:50|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1611199510000|2021-01-21 03:25:10|||||||||1
1611199520000|2021-01-21 03:25:20|||||||||1
1611199530000|2021-01-21 03:25:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1611199570000|2021-01-21 03:26:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2
1611199590000|2021-01-21 03:26:30|||||||||1
1611199600000|2021-01-21 03:26:40|||||||||1
1611199610000|2021-01-21 03:26:50|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1611199620000|2021-01-21 03:27:00|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|4
1611199650000|2021-01-21 03:27:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1611199660000|2021-01-21 03:27:40|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|2
1611199680000|2021-01-21 03:28:00|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1611199700000|2021-01-21 03:28:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1611199770000|2021-01-21 03:29:30|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|4
1611199780000|2021-01-21 03:29:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1611199800000|2021-01-21 03:30:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1611199870000|2021-01-21 03:31:10|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611199910000|2021-01-21 03:31:50|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|4
1611199930000|2021-01-21 03:32:10|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1611199940000|2021-01-21 03:32:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611200010000|2021-01-21 03:33:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1611200020000|2021-01-21 03:33:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|8
1611200030000|2021-01-21 03:33:50|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|2
1611200050000|2021-01-21 03:34:10|||||||||2
1611200090000|2021-01-21 03:34:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611200110000|2021-01-21 03:35:10|||||||||1
1611200120000|2021-01-21 03:35:20|||||||||1
1611200160000|2021-01-21 03:36:00|||||||||1
1611200210000|2021-01-21 03:36:50|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611200230000|2021-01-21 03:37:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611200240000|2021-01-21 03:37:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1611200250000|2021-01-21 03:37:30|||||||||5
1611200280000|2021-01-21 03:38:00|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611200300000|2021-01-21 03:38:20|2162.2|2161.9|2162.3|2162|2162.4|2162.1|2162.2|2161.9|3
1611200320000|2021-01-21 03:38:40|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|7
1611200340000|2021-01-21 03:39:00|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|6
1611200350000|2021-01-21 03:39:10|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|8
1611200360000|2021-01-21 03:39:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1611200380000|2021-01-21 03:39:40|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|2
1611200410000|2021-01-21 03:40:10|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611200440000|2021-01-21 03:40:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|5
1611200450000|2021-01-21 03:40:50|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|6
1611200470000|2021-01-21 03:41:10|||||||||3
1611200490000|2021-01-21 03:41:30|||||||||1
1611200500000|2021-01-21 03:41:40|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611200510000|2021-01-21 03:41:50|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1611200530000|2021-01-21 03:42:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|5
1611200550000|2021-01-21 03:42:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1611200570000|2021-01-21 03:42:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1611200650000|2021-01-21 03:44:10|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2
1611200670000|2021-01-21 03:44:30|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|6
1611200690000|2021-01-21 03:44:50|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|12
1611200700000|2021-01-21 03:45:00|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|11
1611200710000|2021-01-21 03:45:10|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|22
1611200720000|2021-01-21 03:45:20|||||||||10
1611200730000|2021-01-21 03:45:30|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.2|2163.9|13
1611200740000|2021-01-21 03:45:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|3
1611200750000|2021-01-21 03:45:50|||||||||2
1611200770000|2021-01-21 03:46:10|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|9
1611200790000|2021-01-21 03:46:30|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2164|2163.7|3
1611200810000|2021-01-21 03:46:50|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611200820000|2021-01-21 03:47:00|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1611200830000|2021-01-21 03:47:10|2164.1|2163.8|2164.3|2164|2164.3|2164|2164.1|2163.8|5
1611200840000|2021-01-21 03:47:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2
1611200870000|2021-01-21 03:47:50|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1611200890000|2021-01-21 03:48:10|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1611200950000|2021-01-21 03:49:10|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1611200970000|2021-01-21 03:49:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611200980000|2021-01-21 03:49:40|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611200990000|2021-01-21 03:49:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1611201010000|2021-01-21 03:50:10|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|5
1611201030000|2021-01-21 03:50:30|||||||||1
1611201040000|2021-01-21 03:50:40|2163.3|2163|2163.5|2163.2|2163.5|2163.2|2163.3|2163|3
1611201080000|2021-01-21 03:51:20|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|2
1611201110000|2021-01-21 03:51:50|||||||||1
1611201120000|2021-01-21 03:52:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611201190000|2021-01-21 03:53:10|||||||||2
1611201330000|2021-01-21 03:55:30|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2
1611201340000|2021-01-21 03:55:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1611201370000|2021-01-21 03:56:10|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611201380000|2021-01-21 03:56:20|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|4
1611201390000|2021-01-21 03:56:30|||||||||1
1611201400000|2021-01-21 03:56:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611201410000|2021-01-21 03:56:50|||||||||1
1611201420000|2021-01-21 03:57:00|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|5
1611201460000|2021-01-21 03:57:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611201480000|2021-01-21 03:58:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1611201500000|2021-01-21 03:58:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611201530000|2021-01-21 03:58:50|||||||||3
1611201580000|2021-01-21 03:59:40|||||||||1
1611201590000|2021-01-21 03:59:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611201600000|2021-01-21 04:00:00|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.3|2162|6
1611201610000|2021-01-21 04:00:10|||||||||1
1611201640000|2021-01-21 04:00:40|||||||||1
1611201700000|2021-01-21 04:01:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|5
1611201720000|2021-01-21 04:02:00|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611201730000|2021-01-21 04:02:10|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1611201770000|2021-01-21 04:02:50|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|15
1611201830000|2021-01-21 04:03:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1611201840000|2021-01-21 04:04:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611201860000|2021-01-21 04:04:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611201900000|2021-01-21 04:05:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2
1611201950000|2021-01-21 04:05:50|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1611201960000|2021-01-21 04:06:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|3
1611201970000|2021-01-21 04:06:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|6
1611201980000|2021-01-21 04:06:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1611202000000|2021-01-21 04:06:40|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|7
1611202020000|2021-01-21 04:07:00|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|5
1611202050000|2021-01-21 04:07:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2
1611202070000|2021-01-21 04:07:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611202090000|2021-01-21 04:08:10|||||||||1
1611202140000|2021-01-21 04:09:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1611202200000|2021-01-21 04:10:00|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|3
1611202290000|2021-01-21 04:11:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|5
1611202300000|2021-01-21 04:11:40|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|6
1611202340000|2021-01-21 04:12:20|||||||||1
1611202350000|2021-01-21 04:12:30|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|18
1611202370000|2021-01-21 04:12:50|2163.6|2163.3|2163.3|2163|2163.6|2163.3|2163.1|2162.8|28
1611202380000|2021-01-21 04:13:00|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|4
1611202400000|2021-01-21 04:13:20|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|3
1611202410000|2021-01-21 04:13:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2
1611202430000|2021-01-21 04:13:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611202460000|2021-01-21 04:14:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1611202470000|2021-01-21 04:14:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611202500000|2021-01-21 04:15:00|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1611202510000|2021-01-21 04:15:10|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|3
1611202520000|2021-01-21 04:15:20|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611202570000|2021-01-21 04:16:10|||||||||1
1611202600000|2021-01-21 04:16:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1611202640000|2021-01-21 04:17:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2
1611202650000|2021-01-21 04:17:30|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1611202680000|2021-01-21 04:18:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1611202710000|2021-01-21 04:18:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|3
1611202740000|2021-01-21 04:19:00|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611202760000|2021-01-21 04:19:20|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|4
1611202770000|2021-01-21 04:19:30|2162.7|2162.4|2163|2162.7|2163|2162.7|2162.7|2162.4|6
1611202800000|2021-01-21 04:20:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1611202810000|2021-01-21 04:20:10|2162.5|2162.2|2162.9|2162.6|2162.9|2162.6|2162.5|2162.2|6
1611202900000|2021-01-21 04:21:40|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|3
1611202930000|2021-01-21 04:22:10|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611202960000|2021-01-21 04:22:40|2163.5|2163.2|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|4
1611202970000|2021-01-21 04:22:50|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|2
1611203020000|2021-01-21 04:23:40|||||||||1
1611203040000|2021-01-21 04:24:00|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611203060000|2021-01-21 04:24:20|2163.3|2163|2163.1|2162.8|2163.4|2163.1|2163.1|2162.8|5
1611203070000|2021-01-21 04:24:30|||||||||1
1611203080000|2021-01-21 04:24:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1611203110000|2021-01-21 04:25:10|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|5
1611203130000|2021-01-21 04:25:30|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611203340000|2021-01-21 04:29:00|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|7
1611203350000|2021-01-21 04:29:10|2163.5|2163.2|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|16
1611203360000|2021-01-21 04:29:20|||||||||4
1611203370000|2021-01-21 04:29:30|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|5
1611203380000|2021-01-21 04:29:40|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|6
1611203400000|2021-01-21 04:30:00|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.8|2163.5|6
1611203420000|2021-01-21 04:30:20|||||||||2
1611203430000|2021-01-21 04:30:30|2164.1|2163.8|2163.8|2163.5|2164.1|2163.8|2163.8|2163.5|14
1611203440000|2021-01-21 04:30:40|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|5
1611203450000|2021-01-21 04:30:50|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|7
1611203470000|2021-01-21 04:31:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611203510000|2021-01-21 04:31:50|2163.8|2163.5|2164.1|2163.8|2164.1|2163.8|2163.8|2163.5|5
1611203520000|2021-01-21 04:32:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|6
1611203530000|2021-01-21 04:32:10|||||||||3
1611203620000|2021-01-21 04:33:40|2164.3|2164|2164.6|2164.3|2164.6|2164.3|2164.3|2164|21
1611203630000|2021-01-21 04:33:50|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|31
1611203640000|2021-01-21 04:34:00|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|6
1611203650000|2021-01-21 04:34:10|2165.2|2164.9|2165.3|2165|2165.3|2165|2165|2164.7|12
1611203660000|2021-01-21 04:34:20|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2
1611203670000|2021-01-21 04:34:30|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|2
1611203680000|2021-01-21 04:34:40|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.2|2164.9|14
1611203690000|2021-01-21 04:34:50|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.4|2165.1|17
1611203700000|2021-01-21 04:35:00|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.4|2165.1|14
1611203710000|2021-01-21 04:35:10|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|8
1611203760000|2021-01-21 04:36:00|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|8
1611203770000|2021-01-21 04:36:10|2165|2164.7|2165|2164.7|2165.2|2164.9|2165|2164.7|6
1611203780000|2021-01-21 04:36:20|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1611203790000|2021-01-21 04:36:30|||||||||1
1611203800000|2021-01-21 04:36:40|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2
1611203810000|2021-01-21 04:36:50|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|5
1611203820000|2021-01-21 04:37:00|||||||||2
1611203880000|2021-01-21 04:38:00|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|1
1611203890000|2021-01-21 04:38:10|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|3
1611203900000|2021-01-21 04:38:20|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2
1611203910000|2021-01-21 04:38:30|||||||||1
1611203980000|2021-01-21 04:39:40|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|2
1611203990000|2021-01-21 04:39:50|2165.2|2164.9|2165.4|2165.1|2165.4|2165.1|2165.1|2164.8|9
1611204000000|2021-01-21 04:40:00|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|3
1611204100000|2021-01-21 04:41:40|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.3|2165|14
1611204110000|2021-01-21 04:41:50|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|5
1611204120000|2021-01-21 04:42:00|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|6
1611204140000|2021-01-21 04:42:20|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2
1611204160000|2021-01-21 04:42:40|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2
1611204180000|2021-01-21 04:43:00|2165.4|2165.1|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|2
1611204220000|2021-01-21 04:43:40|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|1
1611204240000|2021-01-21 04:44:00|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|2
1611204250000|2021-01-21 04:44:10|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|1
1611204270000|2021-01-21 04:44:30|||||||||2
1611204290000|2021-01-21 04:44:50|||||||||1
1611204440000|2021-01-21 04:47:20|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|1
1611204470000|2021-01-21 04:47:50|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|4
1611204480000|2021-01-21 04:48:00|||||||||3
1611204520000|2021-01-21 04:48:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|3
1611204560000|2021-01-21 04:49:20|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|6
1611204580000|2021-01-21 04:49:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2
1611204590000|2021-01-21 04:49:50|||||||||3
1611204600000|2021-01-21 04:50:00|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1611204630000|2021-01-21 04:50:30|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|1
1611204650000|2021-01-21 04:50:50|||||||||2
1611204660000|2021-01-21 04:51:00|||||||||1
1611204670000|2021-01-21 04:51:10|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1611204710000|2021-01-21 04:51:50|||||||||5
1611204720000|2021-01-21 04:52:00|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1611204730000|2021-01-21 04:52:10|2164.7|2164.4|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|8
1611204740000|2021-01-21 04:52:20|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1611204750000|2021-01-21 04:52:30|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1611204770000|2021-01-21 04:52:50|2164.8|2164.5|2164.4|2164.1|2164.8|2164.5|2164.4|2164.1|12
1611204780000|2021-01-21 04:53:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|3
1611204920000|2021-01-21 04:55:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2
1611204930000|2021-01-21 04:55:30|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1611204950000|2021-01-21 04:55:50|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|3
1611204960000|2021-01-21 04:56:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1611204980000|2021-01-21 04:56:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1611205040000|2021-01-21 04:57:20|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611205050000|2021-01-21 04:57:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|3
1611205060000|2021-01-21 04:57:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1611205070000|2021-01-21 04:57:50|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2164|2163.7|6
1611205120000|2021-01-21 04:58:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|5
1611205170000|2021-01-21 04:59:30|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2163|2162.7|5
1611205180000|2021-01-21 04:59:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|13
1611205200000|2021-01-21 05:00:00|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|9
1611205210000|2021-01-21 05:00:10|2163.3|2163|2163.3|2163|2163.3|2163|2163.2|2162.9|5
1611205220000|2021-01-21 05:00:20|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|5
1611205230000|2021-01-21 05:00:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|5
1611205240000|2021-01-21 05:00:40|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1611205260000|2021-01-21 05:01:00|||||||||1
1611205270000|2021-01-21 05:01:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1611205300000|2021-01-21 05:01:40|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1611205310000|2021-01-21 05:01:50|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|3
1611205400000|2021-01-21 05:03:20|2164.1|2163.8|2164.4|2164.1|2164.4|2164.1|2164.1|2163.8|2
1611205410000|2021-01-21 05:03:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611205440000|2021-01-21 05:04:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1611205470000|2021-01-21 05:04:30|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2
1611205480000|2021-01-21 05:04:40|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|4
1611205510000|2021-01-21 05:05:10|||||||||6
1611205560000|2021-01-21 05:06:00|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1611205580000|2021-01-21 05:06:20|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1611205600000|2021-01-21 05:06:40|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|6
1611205610000|2021-01-21 05:06:50|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611205620000|2021-01-21 05:07:00|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1611205660000|2021-01-21 05:07:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611205690000|2021-01-21 05:08:10|2164|2163.7|2164.1|2163.8|2164.2|2163.9|2164|2163.7|6
1611205750000|2021-01-21 05:09:10|||||||||1
1611205820000|2021-01-21 05:10:20|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|10
1611205830000|2021-01-21 05:10:30|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|7
1611205870000|2021-01-21 05:11:10|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|10
1611205930000|2021-01-21 05:12:10|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|6
1611205940000|2021-01-21 05:12:20|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1611205970000|2021-01-21 05:12:50|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|7
1611206080000|2021-01-21 05:14:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1611206100000|2021-01-21 05:15:00|||||||||1
1611206130000|2021-01-21 05:15:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2
1611206150000|2021-01-21 05:15:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|3
1611206160000|2021-01-21 05:16:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1611206180000|2021-01-21 05:16:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611206360000|2021-01-21 05:19:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1611206400000|2021-01-21 05:20:00|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|9
1611206410000|2021-01-21 05:20:10|||||||||1
1611206430000|2021-01-21 05:20:30|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|6
1611206440000|2021-01-21 05:20:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|3
1611206480000|2021-01-21 05:21:20|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1611206550000|2021-01-21 05:22:30|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1611206600000|2021-01-21 05:23:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611206620000|2021-01-21 05:23:40|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1611206660000|2021-01-21 05:24:20|||||||||1
1611206670000|2021-01-21 05:24:30|2164.6|2164.3|2164.9|2164.6|2164.9|2164.6|2164.6|2164.3|4
1611206710000|2021-01-21 05:25:10|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1611206720000|2021-01-21 05:25:20|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1611206740000|2021-01-21 05:25:40|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2
1611206800000|2021-01-21 05:26:40|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|11
1611206810000|2021-01-21 05:26:50|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|3
1611206820000|2021-01-21 05:27:00|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|4
1611206920000|2021-01-21 05:28:40|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1611206950000|2021-01-21 05:29:10|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2
1611206960000|2021-01-21 05:29:20|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|2
1611206980000|2021-01-21 05:29:40|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1611206990000|2021-01-21 05:29:50|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|1
1611207000000|2021-01-21 05:30:00|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|4
1611207040000|2021-01-21 05:30:40|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|2
1611207110000|2021-01-21 05:31:50|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1611207140000|2021-01-21 05:32:20|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2
1611207150000|2021-01-21 05:32:30|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|3
1611207240000|2021-01-21 05:34:00|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1611207250000|2021-01-21 05:34:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611207260000|2021-01-21 05:34:20|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611207270000|2021-01-21 05:34:30|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|4
1611207280000|2021-01-21 05:34:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611207290000|2021-01-21 05:34:50|2164|2163.7|2164|2163.7|2164|2163.7|2163.9|2163.6|4
1611207300000|2021-01-21 05:35:00|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|3
1611207310000|2021-01-21 05:35:10|||||||||1
1611207320000|2021-01-21 05:35:20|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|2
1611207400000|2021-01-21 05:36:40|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|2
1611207410000|2021-01-21 05:36:50|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|6
1611207480000|2021-01-21 05:38:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|3
1611207500000|2021-01-21 05:38:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2
1611207510000|2021-01-21 05:38:30|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611207570000|2021-01-21 05:39:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611207580000|2021-01-21 05:39:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611207610000|2021-01-21 05:40:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611207630000|2021-01-21 05:40:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611207650000|2021-01-21 05:40:50|||||||||1
1611207700000|2021-01-21 05:41:40|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1611207720000|2021-01-21 05:42:00|||||||||1
1611207850000|2021-01-21 05:44:10|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1611207890000|2021-01-21 05:44:50|||||||||1
1611207910000|2021-01-21 05:45:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611207930000|2021-01-21 05:45:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1611207970000|2021-01-21 05:46:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1611208000000|2021-01-21 05:46:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2
1611208030000|2021-01-21 05:47:10|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611208090000|2021-01-21 05:48:10|||||||||1
1611208160000|2021-01-21 05:49:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1611208180000|2021-01-21 05:49:40|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1611208190000|2021-01-21 05:49:50|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1611208200000|2021-01-21 05:50:00|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1611208240000|2021-01-21 05:50:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611208260000|2021-01-21 05:51:00|||||||||2
1611208270000|2021-01-21 05:51:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611208280000|2021-01-21 05:51:20|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|4
1611208290000|2021-01-21 05:51:30|2163.4|2163.1|2163.7|2163.4|2163.7|2163.4|2163.4|2163.1|5
1611208300000|2021-01-21 05:51:40|2163.8|2163.5|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|2
1611208330000|2021-01-21 05:52:10|2164|2163.7|2163.8|2163.5|2164|2163.7|2163.8|2163.5|4
1611208360000|2021-01-21 05:52:40|2164.1|2163.8|2163.7|2163.4|2164.1|2163.8|2163.7|2163.4|2
1611208380000|2021-01-21 05:53:00|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|6
1611208390000|2021-01-21 05:53:10|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|3
1611208400000|2021-01-21 05:53:20|||||||||3
1611208410000|2021-01-21 05:53:30|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1611208430000|2021-01-21 05:53:50|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|2
1611208440000|2021-01-21 05:54:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1611208450000|2021-01-21 05:54:10|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|3
1611208460000|2021-01-21 05:54:20|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611208480000|2021-01-21 05:54:40|||||||||1
1611208500000|2021-01-21 05:55:00|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|2
1611208510000|2021-01-21 05:55:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|4
1611208530000|2021-01-21 05:55:30|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2
1611208560000|2021-01-21 05:56:00|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611208710000|2021-01-21 05:58:30|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611208740000|2021-01-21 05:59:00|||||||||1
1611208790000|2021-01-21 05:59:50|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|2
1611208820000|2021-01-21 06:00:20|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|3
1611208830000|2021-01-21 06:00:30|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1611208840000|2021-01-21 06:00:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1611208850000|2021-01-21 06:00:50|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1611208860000|2021-01-21 06:01:00|||||||||1
1611208870000|2021-01-21 06:01:10|2164.9|2164.6|2164.9|2164.6|2165|2164.7|2164.9|2164.6|6
1611208910000|2021-01-21 06:01:50|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2165|2164.7|4
1611208920000|2021-01-21 06:02:00|||||||||5
1611208930000|2021-01-21 06:02:10|||||||||5
1611208980000|2021-01-21 06:03:00|||||||||1
1611209000000|2021-01-21 06:03:20|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2
1611209050000|2021-01-21 06:04:10|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2
1611209090000|2021-01-21 06:04:50|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1611209110000|2021-01-21 06:05:10|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|2
1611209160000|2021-01-21 06:06:00|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|1
1611209220000|2021-01-21 06:07:00|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1611209240000|2021-01-21 06:07:20|||||||||1
1611209250000|2021-01-21 06:07:30|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1611209300000|2021-01-21 06:08:20|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|1
1611209360000|2021-01-21 06:09:20|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|1
1611209370000|2021-01-21 06:09:30|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1611209390000|2021-01-21 06:09:50|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|2
1611209430000|2021-01-21 06:10:30|||||||||1
1611209450000|2021-01-21 06:10:50|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|1
1611209480000|2021-01-21 06:11:20|||||||||2
1611209500000|2021-01-21 06:11:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|5
1611209550000|2021-01-21 06:12:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611209600000|2021-01-21 06:13:20|2164.4|2164.1|2164.1|2163.8|2164.4|2164.1|2164.1|2163.8|5
1611209620000|2021-01-21 06:13:40|||||||||1
1611209680000|2021-01-21 06:14:40|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1611209690000|2021-01-21 06:14:50|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611209710000|2021-01-21 06:15:10|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|3
1611209720000|2021-01-21 06:15:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2
1611209760000|2021-01-21 06:16:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1611209770000|2021-01-21 06:16:10|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|3
1611209790000|2021-01-21 06:16:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|4
1611209820000|2021-01-21 06:17:00|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1611209830000|2021-01-21 06:17:10|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611209910000|2021-01-21 06:18:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2
1611209940000|2021-01-21 06:19:00|||||||||1
1611209950000|2021-01-21 06:19:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611209980000|2021-01-21 06:19:40|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.6|2163.3|19
1611210000000|2021-01-21 06:20:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611210020000|2021-01-21 06:20:20|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|2
1611210090000|2021-01-21 06:21:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611210100000|2021-01-21 06:21:40|||||||||5
1611210180000|2021-01-21 06:23:00|||||||||1
1611210190000|2021-01-21 06:23:10|2164|2163.7|2163.7|2163.4|2164|2163.7|2163.7|2163.4|2
1611210230000|2021-01-21 06:23:50|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|4
1611210240000|2021-01-21 06:24:00|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1611210250000|2021-01-21 06:24:10|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|2
1611210280000|2021-01-21 06:24:40|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|8
1611210290000|2021-01-21 06:24:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1611210300000|2021-01-21 06:25:00|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|3
1611210320000|2021-01-21 06:25:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1611210350000|2021-01-21 06:25:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611210450000|2021-01-21 06:27:30|2163.3|2163|2163.3|2163|2163.5|2163.2|2163.3|2163|4
1611210460000|2021-01-21 06:27:40|2163.5|2163.2|2163.1|2162.8|2163.5|2163.2|2163.1|2162.8|9
1611210470000|2021-01-21 06:27:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|4
1611210480000|2021-01-21 06:28:00|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2
1611210490000|2021-01-21 06:28:10|||||||||1
1611210500000|2021-01-21 06:28:20|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|4
1611210520000|2021-01-21 06:28:40|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.8|2162.5|7
1611210530000|2021-01-21 06:28:50|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|5
1611210540000|2021-01-21 06:29:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1611210550000|2021-01-21 06:29:10|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1611210560000|2021-01-21 06:29:20|||||||||3
1611210570000|2021-01-21 06:29:30|||||||||2
1611210580000|2021-01-21 06:29:40|2163.2|2162.9|2162.5|2162.2|2163.2|2162.9|2162.5|2162.2|34
1611210590000|2021-01-21 06:29:50|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|3
1611210600000|2021-01-21 06:30:00|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|7
1611210610000|2021-01-21 06:30:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611210620000|2021-01-21 06:30:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|3
1611210630000|2021-01-21 06:30:30|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|4
1611210640000|2021-01-21 06:30:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|3
1611210650000|2021-01-21 06:30:50|||||||||2
1611210670000|2021-01-21 06:31:10|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|4
1611210680000|2021-01-21 06:31:20|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611210700000|2021-01-21 06:31:40|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1611210710000|2021-01-21 06:31:50|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1611210720000|2021-01-21 06:32:00|||||||||1
1611210730000|2021-01-21 06:32:10|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|3
1611210750000|2021-01-21 06:32:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1611210770000|2021-01-21 06:32:50|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|5
1611210790000|2021-01-21 06:33:10|||||||||1
1611210820000|2021-01-21 06:33:40|||||||||1
1611210840000|2021-01-21 06:34:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|4
1611210870000|2021-01-21 06:34:30|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|4
1611210880000|2021-01-21 06:34:40|||||||||1
1611210900000|2021-01-21 06:35:00|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|3
1611210910000|2021-01-21 06:35:10|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|15
1611211020000|2021-01-21 06:37:00|||||||||2
1611211030000|2021-01-21 06:37:10|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|2
1611211040000|2021-01-21 06:37:20|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|4
1611211070000|2021-01-21 06:37:50|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|4
1611211110000|2021-01-21 06:38:30|||||||||7
1611211130000|2021-01-21 06:38:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|5
1611211180000|2021-01-21 06:39:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1611211200000|2021-01-21 06:40:00|||||||||3
1611211210000|2021-01-21 06:40:10|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|11
1611211220000|2021-01-21 06:40:20|2162.6|2162.3|2162.4|2162.1|2162.7|2162.4|2162.4|2162.1|6
1611211230000|2021-01-21 06:40:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1611211260000|2021-01-21 06:41:00|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|2
1611211400000|2021-01-21 06:43:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611211410000|2021-01-21 06:43:30|||||||||3
1611211430000|2021-01-21 06:43:50|||||||||3
1611211470000|2021-01-21 06:44:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2
1611211550000|2021-01-21 06:45:50|2162.6|2162.3|2162.3|2162|2162.6|2162.3|2162.3|2162|6
1611211560000|2021-01-21 06:46:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2
1611211580000|2021-01-21 06:46:20|||||||||1
1611211590000|2021-01-21 06:46:30|||||||||5
1611211620000|2021-01-21 06:47:00|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|3
1611211650000|2021-01-21 06:47:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|3
1611211670000|2021-01-21 06:47:50|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|3
1611211700000|2021-01-21 06:48:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|10
1611211710000|2021-01-21 06:48:30|||||||||1
1611211740000|2021-01-21 06:49:00|||||||||2
1611211750000|2021-01-21 06:49:10|||||||||1
1611211800000|2021-01-21 06:50:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611211810000|2021-01-21 06:50:10|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|4
1611211890000|2021-01-21 06:51:30|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|2
1611211920000|2021-01-21 06:52:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611211930000|2021-01-21 06:52:10|||||||||1
1611211960000|2021-01-21 06:52:40|||||||||10
1611212000000|2021-01-21 06:53:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611212070000|2021-01-21 06:54:30|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1611212080000|2021-01-21 06:54:40|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|3
1611212110000|2021-01-21 06:55:10|||||||||2
1611212130000|2021-01-21 06:55:30|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.2|2162.9|3
1611212140000|2021-01-21 06:55:40|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|6
1611212150000|2021-01-21 06:55:50|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1611212160000|2021-01-21 06:56:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2
1611212170000|2021-01-21 06:56:10|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|5
1611212180000|2021-01-21 06:56:20|||||||||2
1611212400000|2021-01-21 07:00:00|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611212410000|2021-01-21 07:00:10|||||||||1
1611212420000|2021-01-21 07:00:20|||||||||1
1611212430000|2021-01-21 07:00:30|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|2
1611212470000|2021-01-21 07:01:10|||||||||1
1611212520000|2021-01-21 07:02:00|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|7
1611212560000|2021-01-21 07:02:40|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|3
1611212590000|2021-01-21 07:03:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2
1611212610000|2021-01-21 07:03:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611212640000|2021-01-21 07:04:00|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2
1611212690000|2021-01-21 07:04:50|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2
1611212700000|2021-01-21 07:05:00|||||||||1
1611212840000|2021-01-21 07:07:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611212930000|2021-01-21 07:08:50|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611212940000|2021-01-21 07:09:00|2164.1|2163.8|2164.3|2164|2164.3|2164|2164.1|2163.8|6
1611212960000|2021-01-21 07:09:20|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|6
1611212970000|2021-01-21 07:09:30|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|6
1611212980000|2021-01-21 07:09:40|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|4
1611212990000|2021-01-21 07:09:50|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|4
1611213000000|2021-01-21 07:10:00|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2
1611213010000|2021-01-21 07:10:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|3
1611213020000|2021-01-21 07:10:20|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|3
1611213070000|2021-01-21 07:11:10|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2164|2163.7|11
1611213090000|2021-01-21 07:11:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|6
1611213100000|2021-01-21 07:11:40|||||||||1
1611213110000|2021-01-21 07:11:50|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2
1611213180000|2021-01-21 07:13:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1611213240000|2021-01-21 07:14:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611213290000|2021-01-21 07:14:50|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|10
1611213300000|2021-01-21 07:15:00|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|7
1611213310000|2021-01-21 07:15:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|3
1611213320000|2021-01-21 07:15:20|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|12
1611213330000|2021-01-21 07:15:30|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|8
1611213340000|2021-01-21 07:15:40|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611213370000|2021-01-21 07:16:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1611213390000|2021-01-21 07:16:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611213400000|2021-01-21 07:16:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2
1611213410000|2021-01-21 07:16:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1611213440000|2021-01-21 07:17:20|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|2
1611213480000|2021-01-21 07:18:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611213600000|2021-01-21 07:20:00|||||||||1
1611213780000|2021-01-21 07:23:00|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1611213810000|2021-01-21 07:23:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611213860000|2021-01-21 07:24:20|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1611213900000|2021-01-21 07:25:00|||||||||2
1611213920000|2021-01-21 07:25:20|2163.6|2163.3|2163.9|2163.6|2163.9|2163.6|2163.6|2163.3|2
1611213930000|2021-01-21 07:25:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611213970000|2021-01-21 07:26:10|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|5
1611213990000|2021-01-21 07:26:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1611214020000|2021-01-21 07:27:00|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611214090000|2021-01-21 07:28:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1611214110000|2021-01-21 07:28:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|7
1611214120000|2021-01-21 07:28:40|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|8
1611214130000|2021-01-21 07:28:50|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|4
1611214140000|2021-01-21 07:29:00|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|5
1611214160000|2021-01-21 07:29:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|3
1611214200000|2021-01-21 07:30:00|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|7
1611214230000|2021-01-21 07:30:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|3
1611214240000|2021-01-21 07:30:40|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|19
1611214250000|2021-01-21 07:30:50|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2
1611214260000|2021-01-21 07:31:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1611214270000|2021-01-21 07:31:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|4
1611214280000|2021-01-21 07:31:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611214350000|2021-01-21 07:32:30|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611214500000|2021-01-21 07:35:00|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1611214520000|2021-01-21 07:35:20|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611214550000|2021-01-21 07:35:50|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|2
1611214560000|2021-01-21 07:36:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1611214690000|2021-01-21 07:38:10|||||||||1
1611214760000|2021-01-21 07:39:20|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611214770000|2021-01-21 07:39:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611214840000|2021-01-21 07:40:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|3
1611214850000|2021-01-21 07:40:50|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611214940000|2021-01-21 07:42:20|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|6
1611214960000|2021-01-21 07:42:40|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611215000000|2021-01-21 07:43:20|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|4
1611215030000|2021-01-21 07:43:50|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2
1611215050000|2021-01-21 07:44:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|3
1611215060000|2021-01-21 07:44:20|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1611215070000|2021-01-21 07:44:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611215080000|2021-01-21 07:44:40|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|3
1611215090000|2021-01-21 07:44:50|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611215100000|2021-01-21 07:45:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611215130000|2021-01-21 07:45:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|3
1611215140000|2021-01-21 07:45:40|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611215150000|2021-01-21 07:45:50|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2164|2163.7|2
1611215160000|2021-01-21 07:46:00|||||||||1
1611215170000|2021-01-21 07:46:10|||||||||3
1611215180000|2021-01-21 07:46:20|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611215190000|2021-01-21 07:46:30|||||||||2
1611215250000|2021-01-21 07:47:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2
1611215370000|2021-01-21 07:49:30|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1611215400000|2021-01-21 07:50:00|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|3
1611215410000|2021-01-21 07:50:10|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|2
1611215430000|2021-01-21 07:50:30|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|1
1611215440000|2021-01-21 07:50:40|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611215470000|2021-01-21 07:51:10|||||||||1
1611215480000|2021-01-21 07:51:20|||||||||1
1611215500000|2021-01-21 07:51:40|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|1
1611215520000|2021-01-21 07:52:00|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1611215540000|2021-01-21 07:52:20|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|1
1611215590000|2021-01-21 07:53:10|||||||||1
1611215660000|2021-01-21 07:54:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611215670000|2021-01-21 07:54:30|||||||||6
1611215690000|2021-01-21 07:54:50|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611215700000|2021-01-21 07:55:00|||||||||2
1611215770000|2021-01-21 07:56:10|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611215800000|2021-01-21 07:56:40|2164.3|2164|2164.5|2164.2|2164.5|2164.2|2164.3|2164|4
1611215820000|2021-01-21 07:57:00|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|7
1611215830000|2021-01-21 07:57:10|||||||||7
1611215860000|2021-01-21 07:57:40|||||||||2
1611215900000|2021-01-21 07:58:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|5
1611215910000|2021-01-21 07:58:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2
1611215940000|2021-01-21 07:59:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611215950000|2021-01-21 07:59:10|||||||||4
1611215960000|2021-01-21 07:59:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1611215990000|2021-01-21 07:59:50|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1611216000000|2021-01-21 08:00:00|2164|2163.7|2165.1|2164.8|2165.1|2164.8|2164|2163.7|36
1611216010000|2021-01-21 08:00:10|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.8|2164.5|13
1611216020000|2021-01-21 08:00:20|2165|2164.7|2166.1|2165.8|2166.1|2165.8|2165|2164.7|42
1611216030000|2021-01-21 08:00:30|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.1|2165.8|24
1611216040000|2021-01-21 08:00:40|2166.1|2165.8|2165.8|2165.5|2166.1|2165.8|2165.8|2165.5|15
1611216050000|2021-01-21 08:00:50|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|1
1611216060000|2021-01-21 08:01:00|2166.1|2165.8|2166.2|2165.9|2166.4|2166.1|2166.1|2165.8|23
1611216070000|2021-01-21 08:01:10|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.9|2165.6|6
1611216080000|2021-01-21 08:01:20|2165.8|2165.5|2165.8|2165.5|2165.9|2165.6|2165.6|2165.3|9
1611216090000|2021-01-21 08:01:30|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|4
1611216100000|2021-01-21 08:01:40|2166|2165.7|2166.6|2166.3|2166.6|2166.3|2166|2165.7|5
1611216110000|2021-01-21 08:01:50|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|7
1611216120000|2021-01-21 08:02:00|2166.5|2166.2|2166.3|2166|2166.5|2166.2|2166.3|2166|6
1611216130000|2021-01-21 08:02:10|2166.2|2165.9|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|9
1611216140000|2021-01-21 08:02:20|||||||||2
1611216150000|2021-01-21 08:02:30|2166.2|2165.9|2165.8|2165.5|2166.2|2165.9|2165.7|2165.4|11
1611216170000|2021-01-21 08:02:50|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1611216180000|2021-01-21 08:03:00|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.6|2165.3|6
1611216190000|2021-01-21 08:03:10|||||||||2
1611216200000|2021-01-21 08:03:20|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2
1611216210000|2021-01-21 08:03:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2
1611216220000|2021-01-21 08:03:40|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|4
1611216230000|2021-01-21 08:03:50|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166|2165.7|7
1611216240000|2021-01-21 08:04:00|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|5
1611216250000|2021-01-21 08:04:10|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.5|2165.2|8
1611216260000|2021-01-21 08:04:20|2165.6|2165.3|2165.9|2165.6|2165.9|2165.6|2165.6|2165.3|21
1611216270000|2021-01-21 08:04:30|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1611216280000|2021-01-21 08:04:40|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|7
1611216290000|2021-01-21 08:04:50|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|1
1611216300000|2021-01-21 08:05:00|2165.6|2165.3|2166|2165.7|2166|2165.7|2165.6|2165.3|10
1611216310000|2021-01-21 08:05:10|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|5
1611216320000|2021-01-21 08:05:20|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|6
1611216330000|2021-01-21 08:05:30|2165.4|2165.1|2165.1|2164.8|2165.7|2165.4|2165.1|2164.8|33
1611216340000|2021-01-21 08:05:40|2165|2164.7|2165.3|2165|2165.3|2165|2165|2164.7|8
1611216350000|2021-01-21 08:05:50|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|1
1611216360000|2021-01-21 08:06:00|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|11
1611216370000|2021-01-21 08:06:10|2165|2164.7|2165.2|2164.9|2165.2|2164.9|2165|2164.7|14
1611216380000|2021-01-21 08:06:20|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.3|2165|6
1611216390000|2021-01-21 08:06:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2
1611216400000|2021-01-21 08:06:40|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2
1611216420000|2021-01-21 08:07:00|2165.6|2165.3|2165.3|2165|2165.6|2165.3|2165.3|2165|7
1611216430000|2021-01-21 08:07:10|2165.6|2165.3|2165.3|2165|2165.6|2165.3|2165.3|2165|3
1611216440000|2021-01-21 08:07:20|2165|2164.7|2164.7|2164.4|2165|2164.7|2164.6|2164.3|13
1611216450000|2021-01-21 08:07:30|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|8
1611216460000|2021-01-21 08:07:40|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1611216470000|2021-01-21 08:07:50|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|2
1611216480000|2021-01-21 08:08:00|2164.3|2164|2164.1|2163.8|2164.3|2164|2164.1|2163.8|15
1611216490000|2021-01-21 08:08:10|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|8
1611216510000|2021-01-21 08:08:30|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2164|2163.7|7
1611216520000|2021-01-21 08:08:40|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|6
1611216530000|2021-01-21 08:08:50|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2
1611216540000|2021-01-21 08:09:00|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|7
1611216550000|2021-01-21 08:09:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611216560000|2021-01-21 08:09:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2
1611216580000|2021-01-21 08:09:40|2163.8|2163.5|2164.3|2164|2164.3|2164|2163.8|2163.5|7
1611216600000|2021-01-21 08:10:00|2164.2|2163.9|2164.7|2164.4|2164.8|2164.5|2164.2|2163.9|14
1611216610000|2021-01-21 08:10:10|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.3|2164|7
1611216620000|2021-01-21 08:10:20|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.7|2163.4|7
1611216630000|2021-01-21 08:10:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|4
1611216640000|2021-01-21 08:10:40|2163.6|2163.3|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|7
1611216680000|2021-01-21 08:11:20|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611216700000|2021-01-21 08:11:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|8
1611216720000|2021-01-21 08:12:00|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|4
1611216730000|2021-01-21 08:12:10|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611216750000|2021-01-21 08:12:30|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|4
1611216770000|2021-01-21 08:12:50|2163|2162.7|2163.5|2163.2|2163.5|2163.2|2163|2162.7|8
1611216780000|2021-01-21 08:13:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1611216790000|2021-01-21 08:13:10|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2164|2163.7|4
1611216800000|2021-01-21 08:13:20|2164.2|2163.9|2163.8|2163.5|2164.2|2163.9|2163.8|2163.5|10
1611216810000|2021-01-21 08:13:30|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2164|2163.7|3
1611216840000|2021-01-21 08:14:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1611216850000|2021-01-21 08:14:10|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|5
1611216860000|2021-01-21 08:14:20|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|4
1611216870000|2021-01-21 08:14:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611216880000|2021-01-21 08:14:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611216900000|2021-01-21 08:15:00|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|3
1611216910000|2021-01-21 08:15:10|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1611216940000|2021-01-21 08:15:40|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|5
1611216950000|2021-01-21 08:15:50|2164.4|2164.1|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|5
1611216960000|2021-01-21 08:16:00|||||||||1
1611216970000|2021-01-21 08:16:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611216990000|2021-01-21 08:16:30|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|3
1611217010000|2021-01-21 08:16:50|||||||||3
1611217020000|2021-01-21 08:17:00|2164.4|2164.1|2164|2163.7|2164.4|2164.1|2164|2163.7|4
1611217030000|2021-01-21 08:17:10|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|5
1611217050000|2021-01-21 08:17:30|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|4
1611217060000|2021-01-21 08:17:40|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|3
1611217070000|2021-01-21 08:17:50|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|5
1611217080000|2021-01-21 08:18:00|2163.4|2163.1|2162.8|2162.5|2163.4|2163.1|2162.8|2162.5|36
1611217090000|2021-01-21 08:18:10|2162.9|2162.6|2162.1|2161.8|2163|2162.7|2162.1|2161.8|20
1611217100000|2021-01-21 08:18:20|2162.2|2161.9|2161.8|2161.5|2162.2|2161.9|2161.8|2161.5|16
1611217110000|2021-01-21 08:18:30|2161.9|2161.6|2161.2|2160.9|2161.9|2161.6|2161.2|2160.9|11
1611217120000|2021-01-21 08:18:40|2161.5|2161.2|2162.1|2161.8|2162.1|2161.8|2161.5|2161.2|7
1611217130000|2021-01-21 08:18:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1611217140000|2021-01-21 08:19:00|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|6
1611217150000|2021-01-21 08:19:10|2161.3|2161|2161.1|2160.8|2161.3|2161|2161.1|2160.8|7
1611217160000|2021-01-21 08:19:20|||||||||2
1611217170000|2021-01-21 08:19:30|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.6|2160.3|16
1611217180000|2021-01-21 08:19:40|2160.4|2160.1|2159.6|2159.3|2160.4|2160.1|2159.4|2159.1|25
1611217190000|2021-01-21 08:19:50|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|7
1611217200000|2021-01-21 08:20:00|2159.7|2159.4|2159.6|2159.3|2159.7|2159.4|2159.4|2159.1|13
1611217210000|2021-01-21 08:20:10|||||||||5
1611217220000|2021-01-21 08:20:20|2160.9|2160.6|2161.3|2161|2161.6|2161.3|2160.9|2160.6|8
1611217230000|2021-01-21 08:20:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|6
1611217240000|2021-01-21 08:20:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|3
1611217250000|2021-01-21 08:20:50|2161.4|2161.1|2160.3|2160|2161.4|2161.1|2160|2159.7|39
1611217260000|2021-01-21 08:21:00|2160.4|2160.1|2159.8|2159.5|2160.5|2160.2|2159.8|2159.5|45
1611217270000|2021-01-21 08:21:10|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.2|2158.9|45
1611217280000|2021-01-21 08:21:20|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.4|2159.1|29
1611217290000|2021-01-21 08:21:30|2159.5|2159.2|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|36
1611217300000|2021-01-21 08:21:40|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|10
1611217310000|2021-01-21 08:21:50|2159.9|2159.6|2159.7|2159.4|2160|2159.7|2159.6|2159.3|15
1611217330000|2021-01-21 08:22:10|2159.9|2159.6|2160.8|2160.5|2160.8|2160.5|2159.9|2159.6|59
1611217340000|2021-01-21 08:22:20|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|4
1611217350000|2021-01-21 08:22:30|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|7
1611217360000|2021-01-21 08:22:40|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.4|2161.1|2
1611217370000|2021-01-21 08:22:50|2161.7|2161.4|2161.5|2161.2|2161.8|2161.5|2161.5|2161.2|10
1611217380000|2021-01-21 08:23:00|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|5
1611217390000|2021-01-21 08:23:10|||||||||1
1611217400000|2021-01-21 08:23:20|2161.3|2161|2161.8|2161.5|2161.8|2161.5|2161.3|2161|3
1611217410000|2021-01-21 08:23:30|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611217430000|2021-01-21 08:23:50|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|9
1611217440000|2021-01-21 08:24:00|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|3
1611217450000|2021-01-21 08:24:10|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|3
1611217460000|2021-01-21 08:24:20|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1611217470000|2021-01-21 08:24:30|2161.9|2161.6|2162.1|2161.8|2162.3|2162|2161.9|2161.6|5
1611217480000|2021-01-21 08:24:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2
1611217490000|2021-01-21 08:24:50|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|6
1611217500000|2021-01-21 08:25:00|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|3
1611217510000|2021-01-21 08:25:10|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|3
1611217520000|2021-01-21 08:25:20|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|10
1611217530000|2021-01-21 08:25:30|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|5
1611217540000|2021-01-21 08:25:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2
1611217550000|2021-01-21 08:25:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1611217560000|2021-01-21 08:26:00|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|3
1611217570000|2021-01-21 08:26:10|2163.1|2162.8|2163.4|2163.1|2163.4|2163.1|2163.1|2162.8|7
1611217580000|2021-01-21 08:26:20|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1611217590000|2021-01-21 08:26:30|2163.7|2163.4|2164.2|2163.9|2164.2|2163.9|2163.7|2163.4|7
1611217600000|2021-01-21 08:26:40|2164|2163.7|2164|2163.7|2164.1|2163.8|2164|2163.7|8
1611217610000|2021-01-21 08:26:50|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1611217620000|2021-01-21 08:27:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2
1611217630000|2021-01-21 08:27:10|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|4
1611217640000|2021-01-21 08:27:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1611217650000|2021-01-21 08:27:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611217660000|2021-01-21 08:27:40|2163.8|2163.5|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|3
1611217670000|2021-01-21 08:27:50|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|5
1611217690000|2021-01-21 08:28:10|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|4
1611217700000|2021-01-21 08:28:20|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|5
1611217710000|2021-01-21 08:28:30|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|5
1611217720000|2021-01-21 08:28:40|2164.2|2163.9|2163.9|2163.6|2164.2|2163.9|2163.9|2163.6|3
1611217730000|2021-01-21 08:28:50|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611217740000|2021-01-21 08:29:00|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|4
1611217780000|2021-01-21 08:29:40|||||||||3
1611217790000|2021-01-21 08:29:50|2164.3|2164|2164.1|2163.8|2164.3|2164|2164.1|2163.8|2
1611217800000|2021-01-21 08:30:00|2163.9|2163.6|2164.4|2164.1|2164.4|2164.1|2163.6|2163.3|6
1611217810000|2021-01-21 08:30:10|2164.5|2164.2|2164.1|2163.8|2164.5|2164.2|2164.1|2163.8|11
1611217820000|2021-01-21 08:30:20|2163.7|2163.4|2163.5|2163.2|2163.7|2163.4|2163.5|2163.2|29
1611217830000|2021-01-21 08:30:30|2163.7|2163.4|2163.3|2163|2163.7|2163.4|2163.3|2163|15
1611217840000|2021-01-21 08:30:40|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1611217850000|2021-01-21 08:30:50|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|24
1611217860000|2021-01-21 08:31:00|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|16
1611217870000|2021-01-21 08:31:10|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|6
1611217880000|2021-01-21 08:31:20|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2164|2163.7|4
1611217890000|2021-01-21 08:31:30|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611217900000|2021-01-21 08:31:40|2163.6|2163.3|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|6
1611217920000|2021-01-21 08:32:00|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|3
1611217930000|2021-01-21 08:32:10|2163.2|2162.9|2162.9|2162.6|2163.2|2162.9|2162.9|2162.6|6
1611217940000|2021-01-21 08:32:20|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|4
1611217950000|2021-01-21 08:32:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2
1611217960000|2021-01-21 08:32:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|4
1611217980000|2021-01-21 08:33:00|2162.8|2162.5|2162.1|2161.8|2162.8|2162.5|2162.1|2161.8|14
1611217990000|2021-01-21 08:33:10|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|4
1611218000000|2021-01-21 08:33:20|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1611218010000|2021-01-21 08:33:30|||||||||1
1611218040000|2021-01-21 08:34:00|||||||||3
1611218050000|2021-01-21 08:34:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|4
1611218060000|2021-01-21 08:34:20|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|10
1611218070000|2021-01-21 08:34:30|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|6
1611218080000|2021-01-21 08:34:40|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|5
1611218090000|2021-01-21 08:34:50|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|5
1611218100000|2021-01-21 08:35:00|||||||||1
1611218110000|2021-01-21 08:35:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611218120000|2021-01-21 08:35:20|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|5
1611218140000|2021-01-21 08:35:40|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|3
1611218150000|2021-01-21 08:35:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611218160000|2021-01-21 08:36:00|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.4|2161.1|9
1611218170000|2021-01-21 08:36:10|2161.5|2161.2|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|4
1611218180000|2021-01-21 08:36:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611218190000|2021-01-21 08:36:30|2161.4|2161.1|2161.1|2160.8|2161.5|2161.2|2161.1|2160.8|8
1611218200000|2021-01-21 08:36:40|2160.9|2160.6|2161.5|2161.2|2161.5|2161.2|2160.9|2160.6|17
1611218210000|2021-01-21 08:36:50|2161.6|2161.3|2161.5|2161.2|2161.7|2161.4|2161.2|2160.9|7
1611218220000|2021-01-21 08:37:00|||||||||1
1611218230000|2021-01-21 08:37:10|2161.3|2161|2161.6|2161.3|2161.6|2161.3|2161.3|2161|4
1611218240000|2021-01-21 08:37:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|5
1611218260000|2021-01-21 08:37:40|2161.5|2161.2|2161.1|2160.8|2161.7|2161.4|2161.1|2160.8|32
1611218270000|2021-01-21 08:37:50|2161|2160.7|2161.3|2161|2161.3|2161|2160.6|2160.3|60
1611218280000|2021-01-21 08:38:00|2161.4|2161.1|2161.3|2161|2161.5|2161.2|2161.3|2161|26
1611218290000|2021-01-21 08:38:10|2161.7|2161.4|2162.4|2162.1|2162.4|2162.1|2161.7|2161.4|15
1611218300000|2021-01-21 08:38:20|2162.5|2162.2|2162|2161.7|2162.7|2162.4|2162|2161.7|12
1611218310000|2021-01-21 08:38:30|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|8
1611218320000|2021-01-21 08:38:40|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|3
1611218350000|2021-01-21 08:39:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|3
1611218370000|2021-01-21 08:39:30|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|8
1611218410000|2021-01-21 08:40:10|2161.3|2161|2161.6|2161.3|2161.6|2161.3|2161.3|2161|4
1611218430000|2021-01-21 08:40:30|2161.7|2161.4|2162.3|2162|2162.3|2162|2161.7|2161.4|6
1611218440000|2021-01-21 08:40:40|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1611218450000|2021-01-21 08:40:50|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|2
1611218460000|2021-01-21 08:41:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611218480000|2021-01-21 08:41:20|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|2
1611218510000|2021-01-21 08:41:50|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611218520000|2021-01-21 08:42:00|2162.1|2161.8|2161.2|2160.9|2162.1|2161.8|2161.2|2160.9|10
1611218530000|2021-01-21 08:42:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.2|2160.9|4
1611218550000|2021-01-21 08:42:30|||||||||1
1611218570000|2021-01-21 08:42:50|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|3
1611218580000|2021-01-21 08:43:00|2161.2|2160.9|2161.7|2161.4|2161.7|2161.4|2161.2|2160.9|6
1611218610000|2021-01-21 08:43:30|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.8|2161.5|9
1611218650000|2021-01-21 08:44:10|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2162|2161.7|9
1611218660000|2021-01-21 08:44:20|2161.9|2161.6|2162.5|2162.2|2162.5|2162.2|2161.9|2161.6|12
1611218670000|2021-01-21 08:44:30|2162.1|2161.8|2162.2|2161.9|2162.6|2162.3|2162.1|2161.8|27
1611218680000|2021-01-21 08:44:40|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611218690000|2021-01-21 08:44:50|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2
1611218700000|2021-01-21 08:45:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1611218710000|2021-01-21 08:45:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1611218720000|2021-01-21 08:45:20|2163.3|2163|2163.4|2163.1|2163.5|2163.2|2163.3|2163|11
1611218740000|2021-01-21 08:45:40|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|8
1611218780000|2021-01-21 08:46:20|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2
1611218790000|2021-01-21 08:46:30|2163|2162.7|2163|2162.7|2163|2162.7|2162.7|2162.4|3
1611218820000|2021-01-21 08:47:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1611218830000|2021-01-21 08:47:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2
1611218850000|2021-01-21 08:47:30|2163.5|2163.2|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|4
1611218860000|2021-01-21 08:47:40|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|4
1611218880000|2021-01-21 08:48:00|2163.5|2163.2|2163.3|2163|2163.8|2163.5|2163.3|2163|4
1611218900000|2021-01-21 08:48:20|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|5
1611218910000|2021-01-21 08:48:30|||||||||2
1611218920000|2021-01-21 08:48:40|||||||||1
1611218950000|2021-01-21 08:49:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1611218960000|2021-01-21 08:49:20|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|5
1611219010000|2021-01-21 08:50:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|3
1611219060000|2021-01-21 08:51:00|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|8
1611219070000|2021-01-21 08:51:10|||||||||1
1611219100000|2021-01-21 08:51:40|2163.3|2163|2162.9|2162.6|2163.3|2163|2162.9|2162.6|4
1611219110000|2021-01-21 08:51:50|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|16
1611219120000|2021-01-21 08:52:00|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2162.9|2162.6|4
1611219130000|2021-01-21 08:52:10|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|3
1611219140000|2021-01-21 08:52:20|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.8|2162.5|7
1611219160000|2021-01-21 08:52:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|3
1611219180000|2021-01-21 08:53:00|2162.7|2162.4|2162.5|2162.2|2162.9|2162.6|2162.5|2162.2|5
1611219220000|2021-01-21 08:53:40|2162.7|2162.4|2162.6|2162.3|2162.9|2162.6|2162.6|2162.3|5
1611219230000|2021-01-21 08:53:50|2162.4|2162.1|2162.6|2162.3|2162.7|2162.4|2162.3|2162|13
1611219240000|2021-01-21 08:54:00|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|6
1611219250000|2021-01-21 08:54:10|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.3|2162|7
1611219260000|2021-01-21 08:54:20|||||||||2
1611219270000|2021-01-21 08:54:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2
1611219280000|2021-01-21 08:54:40|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|4
1611219290000|2021-01-21 08:54:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|3
1611219300000|2021-01-21 08:55:00|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|3
1611219310000|2021-01-21 08:55:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611219320000|2021-01-21 08:55:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1611219330000|2021-01-21 08:55:30|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|4
1611219340000|2021-01-21 08:55:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611219350000|2021-01-21 08:55:50|2162.3|2162|2161.7|2161.4|2162.3|2162|2161.7|2161.4|16
1611219360000|2021-01-21 08:56:00|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|3
1611219370000|2021-01-21 08:56:10|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|3
1611219380000|2021-01-21 08:56:20|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|2
1611219390000|2021-01-21 08:56:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1611219400000|2021-01-21 08:56:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611219410000|2021-01-21 08:56:50|2162.3|2162|2162.6|2162.3|2162.8|2162.5|2162.3|2162|14
1611219440000|2021-01-21 08:57:20|2162.7|2162.4|2163|2162.7|2163|2162.7|2162.7|2162.4|3
1611219450000|2021-01-21 08:57:30|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2
1611219460000|2021-01-21 08:57:40|2163|2162.7|2163|2162.7|2163.2|2162.9|2163|2162.7|6
1611219470000|2021-01-21 08:57:50|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|7
1611219480000|2021-01-21 08:58:00|2162.8|2162.5|2163|2162.7|2163|2162.7|2162.7|2162.4|5
1611219530000|2021-01-21 08:58:50|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611219570000|2021-01-21 08:59:30|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|2
1611219580000|2021-01-21 08:59:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1611219590000|2021-01-21 08:59:50|2162.1|2161.8|2162.3|2162|2162.3|2162|2162.1|2161.8|3
1611219600000|2021-01-21 09:00:00|2161.9|2161.6|2162.2|2161.9|2162.2|2161.9|2161.9|2161.6|10
1611219610000|2021-01-21 09:00:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611219620000|2021-01-21 09:00:20|2162|2161.7|2162|2161.7|2162|2161.7|2161.8|2161.5|6
1611219630000|2021-01-21 09:00:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1611219640000|2021-01-21 09:00:40|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|4
1611219650000|2021-01-21 09:00:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611219670000|2021-01-21 09:01:10|2162.9|2162.6|2163|2162.7|2163.3|2163|2162.9|2162.6|3
1611219690000|2021-01-21 09:01:30|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|7
1611219700000|2021-01-21 09:01:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1611219710000|2021-01-21 09:01:50|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|6
1611219720000|2021-01-21 09:02:00|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|3
1611219750000|2021-01-21 09:02:30|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|5
1611219760000|2021-01-21 09:02:40|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|4
1611219780000|2021-01-21 09:03:00|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.7|2162.4|6
1611219830000|2021-01-21 09:03:50|2162.4|2162.1|2162.8|2162.5|2162.8|2162.5|2162.4|2162.1|4
1611219860000|2021-01-21 09:04:20|2163.2|2162.9|2162.7|2162.4|2163.2|2162.9|2162.7|2162.4|4
1611219880000|2021-01-21 09:04:40|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|5
1611219890000|2021-01-21 09:04:50|||||||||2
1611219900000|2021-01-21 09:05:00|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|2
1611219910000|2021-01-21 09:05:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611219920000|2021-01-21 09:05:20|||||||||2
1611219930000|2021-01-21 09:05:30|2162.6|2162.3|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|2
1611219940000|2021-01-21 09:05:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1611219950000|2021-01-21 09:05:50|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162|2161.7|10
1611219960000|2021-01-21 09:06:00|||||||||2
1611219970000|2021-01-21 09:06:10|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|5
1611219980000|2021-01-21 09:06:20|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1611219990000|2021-01-21 09:06:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1611220000000|2021-01-21 09:06:40|||||||||1
1611220010000|2021-01-21 09:06:50|2161.6|2161.3|2161.3|2161|2161.6|2161.3|2161.3|2161|4
1611220020000|2021-01-21 09:07:00|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|5
1611220030000|2021-01-21 09:07:10|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611220050000|2021-01-21 09:07:30|2161.2|2160.9|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|3
1611220060000|2021-01-21 09:07:40|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.3|2161|3
1611220070000|2021-01-21 09:07:50|||||||||3
1611220080000|2021-01-21 09:08:00|2161.6|2161.3|2161.9|2161.6|2161.9|2161.6|2161.3|2161|10
1611220090000|2021-01-21 09:08:10|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.8|2161.5|3
1611220130000|2021-01-21 09:08:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611220150000|2021-01-21 09:09:10|2162|2161.7|2162.3|2162|2162.3|2162|2162|2161.7|6
1611220190000|2021-01-21 09:09:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1611220200000|2021-01-21 09:10:00|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|5
1611220210000|2021-01-21 09:10:10|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|3
1611220220000|2021-01-21 09:10:20|||||||||2
1611220230000|2021-01-21 09:10:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611220240000|2021-01-21 09:10:40|2161.8|2161.5|2161.7|2161.4|2162|2161.7|2161.7|2161.4|5
1611220250000|2021-01-21 09:10:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611220260000|2021-01-21 09:11:00|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|3
1611220270000|2021-01-21 09:11:10|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|2
1611220290000|2021-01-21 09:11:30|||||||||2
1611220320000|2021-01-21 09:12:00|2161.9|2161.6|2161.5|2161.2|2161.9|2161.6|2161.5|2161.2|8
1611220330000|2021-01-21 09:12:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|5
1611220340000|2021-01-21 09:12:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611220350000|2021-01-21 09:12:30|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|4
1611220360000|2021-01-21 09:12:40|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611220380000|2021-01-21 09:13:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611220390000|2021-01-21 09:13:10|2161|2160.7|2161.2|2160.9|2161.2|2160.9|2161|2160.7|5
1611220400000|2021-01-21 09:13:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1611220410000|2021-01-21 09:13:30|2161|2160.7|2161.2|2160.9|2161.2|2160.9|2161|2160.7|2
1611220450000|2021-01-21 09:14:10|2161.3|2161|2161.6|2161.3|2161.6|2161.3|2161.3|2161|2
1611220460000|2021-01-21 09:14:20|2161.2|2160.9|2160.8|2160.5|2161.2|2160.9|2160.8|2160.5|4
1611220470000|2021-01-21 09:14:30|2160.7|2160.4|2161|2160.7|2161|2160.7|2160.7|2160.4|6
1611220480000|2021-01-21 09:14:40|2161.7|2161.4|2161.9|2161.6|2162.1|2161.8|2161.7|2161.4|8
1611220490000|2021-01-21 09:14:50|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|2
1611220500000|2021-01-21 09:15:00|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1611220510000|2021-01-21 09:15:10|2161.5|2161.2|2161.8|2161.5|2161.9|2161.6|2161.5|2161.2|14
1611220520000|2021-01-21 09:15:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2
1611220560000|2021-01-21 09:16:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611220570000|2021-01-21 09:16:10|||||||||3
1611220600000|2021-01-21 09:16:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611220610000|2021-01-21 09:16:50|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1611220640000|2021-01-21 09:17:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2
1611220680000|2021-01-21 09:18:00|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|4
1611220710000|2021-01-21 09:18:30|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.4|2161.1|3
1611220720000|2021-01-21 09:18:40|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2
1611220740000|2021-01-21 09:19:00|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|5
1611220750000|2021-01-21 09:19:10|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2161|2160.7|5
1611220760000|2021-01-21 09:19:20|||||||||3
1611220770000|2021-01-21 09:19:30|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|7
1611220780000|2021-01-21 09:19:40|2160.9|2160.6|2160.5|2160.2|2160.9|2160.6|2160.5|2160.2|8
1611220800000|2021-01-21 09:20:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|4
1611220810000|2021-01-21 09:20:10|2160.2|2159.9|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|15
1611220820000|2021-01-21 09:20:20|2160.5|2160.2|2160.9|2160.6|2160.9|2160.6|2160.5|2160.2|4
1611220830000|2021-01-21 09:20:30|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|4
1611220840000|2021-01-21 09:20:40|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611220850000|2021-01-21 09:20:50|2160.6|2160.3|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|3
1611220860000|2021-01-21 09:21:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1611220870000|2021-01-21 09:21:10|2160.1|2159.8|2160.3|2160|2160.3|2160|2160.1|2159.8|8
1611220880000|2021-01-21 09:21:20|||||||||1
1611220890000|2021-01-21 09:21:30|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611220930000|2021-01-21 09:22:10|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611220940000|2021-01-21 09:22:20|2160.9|2160.6|2161.3|2161|2161.3|2161|2160.9|2160.6|6
1611220950000|2021-01-21 09:22:30|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611220970000|2021-01-21 09:22:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611220990000|2021-01-21 09:23:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|4
1611221000000|2021-01-21 09:23:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|3
1611221010000|2021-01-21 09:23:30|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|4
1611221030000|2021-01-21 09:23:50|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|10
1611221040000|2021-01-21 09:24:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|4
1611221070000|2021-01-21 09:24:30|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611221080000|2021-01-21 09:24:40|2160.2|2159.9|2160.5|2160.2|2160.5|2160.2|2160.2|2159.9|2
1611221090000|2021-01-21 09:24:50|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|5
1611221100000|2021-01-21 09:25:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|5
1611221110000|2021-01-21 09:25:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|2
1611221120000|2021-01-21 09:25:20|2160|2159.7|2159.8|2159.5|2160|2159.7|2159.8|2159.5|12
1611221130000|2021-01-21 09:25:30|2159.7|2159.4|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|9
1611221140000|2021-01-21 09:25:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|3
1611221150000|2021-01-21 09:25:50|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.3|2159|15
1611221160000|2021-01-21 09:26:00|2159.5|2159.2|2159.7|2159.4|2159.7|2159.4|2159.3|2159|13
1611221170000|2021-01-21 09:26:10|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1611221180000|2021-01-21 09:26:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2
1611221190000|2021-01-21 09:26:30|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611221200000|2021-01-21 09:26:40|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611221210000|2021-01-21 09:26:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611221220000|2021-01-21 09:27:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611221250000|2021-01-21 09:27:30|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611221260000|2021-01-21 09:27:40|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1611221290000|2021-01-21 09:28:10|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|2
1611221300000|2021-01-21 09:28:20|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611221310000|2021-01-21 09:28:30|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611221340000|2021-01-21 09:29:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|3
1611221350000|2021-01-21 09:29:10|2160.9|2160.6|2160.7|2160.4|2160.9|2160.6|2160.7|2160.4|4
1611221380000|2021-01-21 09:29:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611221400000|2021-01-21 09:30:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611221410000|2021-01-21 09:30:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611221420000|2021-01-21 09:30:20|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|4
1611221430000|2021-01-21 09:30:30|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|4
1611221440000|2021-01-21 09:30:40|||||||||4
1611221450000|2021-01-21 09:30:50|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611221460000|2021-01-21 09:31:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611221470000|2021-01-21 09:31:10|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|3
1611221480000|2021-01-21 09:31:20|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|3
1611221500000|2021-01-21 09:31:40|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1611221520000|2021-01-21 09:32:00|||||||||2
1611221530000|2021-01-21 09:32:10|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|4
1611221540000|2021-01-21 09:32:20|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|2
1611221550000|2021-01-21 09:32:30|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|4
1611221560000|2021-01-21 09:32:40|||||||||9
1611221570000|2021-01-21 09:32:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611221580000|2021-01-21 09:33:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611221590000|2021-01-21 09:33:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611221600000|2021-01-21 09:33:20|||||||||1
1611221610000|2021-01-21 09:33:30|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|2
1611221650000|2021-01-21 09:34:10|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611221680000|2021-01-21 09:34:40|2161.3|2161|2161.1|2160.8|2161.3|2161|2161.1|2160.8|3
1611221710000|2021-01-21 09:35:10|2160.8|2160.5|2160.5|2160.2|2160.8|2160.5|2160.5|2160.2|7
1611221720000|2021-01-21 09:35:20|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|5
1611221750000|2021-01-21 09:35:50|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|5
1611221760000|2021-01-21 09:36:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611221810000|2021-01-21 09:36:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611221820000|2021-01-21 09:37:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611221840000|2021-01-21 09:37:20|2161.5|2161.2|2161.1|2160.8|2161.5|2161.2|2161.1|2160.8|6
1611221850000|2021-01-21 09:37:30|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.8|2160.5|6
1611221860000|2021-01-21 09:37:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1611221870000|2021-01-21 09:37:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|3
1611221880000|2021-01-21 09:38:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1611221900000|2021-01-21 09:38:20|||||||||1
1611221920000|2021-01-21 09:38:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611221930000|2021-01-21 09:38:50|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|3
1611221950000|2021-01-21 09:39:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1611222010000|2021-01-21 09:40:10|||||||||1
1611222030000|2021-01-21 09:40:30|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611222070000|2021-01-21 09:41:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2
1611222100000|2021-01-21 09:41:40|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|5
1611222110000|2021-01-21 09:41:50|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|3
1611222120000|2021-01-21 09:42:00|2160.6|2160.3|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|9
1611222140000|2021-01-21 09:42:20|||||||||4
1611222180000|2021-01-21 09:43:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611222190000|2021-01-21 09:43:10|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611222210000|2021-01-21 09:43:30|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|4
1611222230000|2021-01-21 09:43:50|2161.1|2160.8|2160.7|2160.4|2161.1|2160.8|2160.7|2160.4|9
1611222240000|2021-01-21 09:44:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|4
1611222250000|2021-01-21 09:44:10|||||||||2
1611222260000|2021-01-21 09:44:20|||||||||1
1611222270000|2021-01-21 09:44:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|3
1611222280000|2021-01-21 09:44:40|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|4
1611222300000|2021-01-21 09:45:00|2161.2|2160.9|2161.3|2161|2161.6|2161.3|2161.2|2160.9|10
1611222320000|2021-01-21 09:45:20|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|10
1611222340000|2021-01-21 09:45:40|||||||||2
1611222350000|2021-01-21 09:45:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|4
1611222360000|2021-01-21 09:46:00|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|5
1611222390000|2021-01-21 09:46:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611222420000|2021-01-21 09:47:00|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|2
1611222430000|2021-01-21 09:47:10|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2
1611222440000|2021-01-21 09:47:20|2161.5|2161.2|2161.1|2160.8|2161.5|2161.2|2161.1|2160.8|7
1611222450000|2021-01-21 09:47:30|2161.4|2161.1|2160.9|2160.6|2161.4|2161.1|2160.9|2160.6|18
1611222460000|2021-01-21 09:47:40|2160.8|2160.5|2161.4|2161.1|2161.4|2161.1|2160.8|2160.5|5
1611222470000|2021-01-21 09:47:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1611222490000|2021-01-21 09:48:10|||||||||2
1611222510000|2021-01-21 09:48:30|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|2
1611222520000|2021-01-21 09:48:40|2161.5|2161.2|2162.5|2162.2|2162.5|2162.2|2161.5|2161.2|10
1611222530000|2021-01-21 09:48:50|2162.4|2162.1|2161.8|2161.5|2162.4|2162.1|2161.8|2161.5|19
1611222540000|2021-01-21 09:49:00|||||||||1
1611222560000|2021-01-21 09:49:20|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162.1|2161.8|4
1611222570000|2021-01-21 09:49:30|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|3
1611222580000|2021-01-21 09:49:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611222600000|2021-01-21 09:50:00|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.6|2161.3|4
1611222660000|2021-01-21 09:51:00|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611222670000|2021-01-21 09:51:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611222690000|2021-01-21 09:51:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611222700000|2021-01-21 09:51:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1611222710000|2021-01-21 09:51:50|2161.3|2161|2161.3|2161|2161.4|2161.1|2161.3|2161|3
1611222740000|2021-01-21 09:52:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611222750000|2021-01-21 09:52:30|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|4
1611222770000|2021-01-21 09:52:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|5
1611222790000|2021-01-21 09:53:10|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|3
1611222820000|2021-01-21 09:53:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|3
1611222880000|2021-01-21 09:54:40|2161.6|2161.3|2161.2|2160.9|2161.6|2161.3|2161.2|2160.9|8
1611222900000|2021-01-21 09:55:00|2161.5|2161.2|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|3
1611222910000|2021-01-21 09:55:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611222930000|2021-01-21 09:55:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|3
1611222940000|2021-01-21 09:55:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611222960000|2021-01-21 09:56:00|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|4
1611222980000|2021-01-21 09:56:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611222990000|2021-01-21 09:56:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|3
1611223000000|2021-01-21 09:56:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1611223010000|2021-01-21 09:56:50|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611223020000|2021-01-21 09:57:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611223060000|2021-01-21 09:57:40|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|5
1611223080000|2021-01-21 09:58:00|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2160.5|2160.2|31
1611223090000|2021-01-21 09:58:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611223100000|2021-01-21 09:58:20|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|2
1611223110000|2021-01-21 09:58:30|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|5
1611223120000|2021-01-21 09:58:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1611223130000|2021-01-21 09:58:50|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|3
1611223140000|2021-01-21 09:59:00|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|4
1611223150000|2021-01-21 09:59:10|||||||||1
1611223170000|2021-01-21 09:59:30|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1611223190000|2021-01-21 09:59:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2
1611223200000|2021-01-21 10:00:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1611223230000|2021-01-21 10:00:30|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1611223240000|2021-01-21 10:00:40|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611223250000|2021-01-21 10:00:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1611223280000|2021-01-21 10:01:20|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611223300000|2021-01-21 10:01:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|4
1611223310000|2021-01-21 10:01:50|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1611223320000|2021-01-21 10:02:00|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|4
1611223330000|2021-01-21 10:02:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|4
1611223340000|2021-01-21 10:02:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|7
1611223360000|2021-01-21 10:02:40|2160|2159.7|2160.3|2160|2160.3|2160|2160|2159.7|2
1611223410000|2021-01-21 10:03:30|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|2
1611223440000|2021-01-21 10:04:00|||||||||2
1611223460000|2021-01-21 10:04:20|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611223480000|2021-01-21 10:04:40|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|15
1611223490000|2021-01-21 10:04:50|2161.3|2161|2160.9|2160.6|2161.3|2161|2160.9|2160.6|4
1611223500000|2021-01-21 10:05:00|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|2
1611223510000|2021-01-21 10:05:10|||||||||1
1611223520000|2021-01-21 10:05:20|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|4
1611223540000|2021-01-21 10:05:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611223580000|2021-01-21 10:06:20|2160.8|2160.5|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|3
1611223590000|2021-01-21 10:06:30|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|8
1611223600000|2021-01-21 10:06:40|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|2
1611223620000|2021-01-21 10:07:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1611223630000|2021-01-21 10:07:10|2161.1|2160.8|2161.1|2160.8|2161.3|2161|2161.1|2160.8|8
1611223670000|2021-01-21 10:07:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611223690000|2021-01-21 10:08:10|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2161|2160.7|4
1611223700000|2021-01-21 10:08:20|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|3
1611223730000|2021-01-21 10:08:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|3
1611223740000|2021-01-21 10:09:00|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2
1611223780000|2021-01-21 10:09:40|2161.2|2160.9|2161.5|2161.2|2161.5|2161.2|2161.2|2160.9|6
1611223830000|2021-01-21 10:10:30|||||||||1
1611223840000|2021-01-21 10:10:40|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|10
1611223860000|2021-01-21 10:11:00|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|4
1611223880000|2021-01-21 10:11:20|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2
1611223900000|2021-01-21 10:11:40|2161.7|2161.4|2161.7|2161.4|2162|2161.7|2161.7|2161.4|24
1611223910000|2021-01-21 10:11:50|||||||||2
1611223930000|2021-01-21 10:12:10|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|2
1611223960000|2021-01-21 10:12:40|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611224000000|2021-01-21 10:13:20|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|2
1611224010000|2021-01-21 10:13:30|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|2
1611224040000|2021-01-21 10:14:00|2161.2|2160.9|2161.5|2161.2|2161.5|2161.2|2161.2|2160.9|4
1611224050000|2021-01-21 10:14:10|||||||||5
1611224060000|2021-01-21 10:14:20|2161.6|2161.3|2161.9|2161.6|2161.9|2161.6|2161.6|2161.3|9
1611224080000|2021-01-21 10:14:40|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|3
1611224100000|2021-01-21 10:15:00|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|3
1611224110000|2021-01-21 10:15:10|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|2
1611224130000|2021-01-21 10:15:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611224140000|2021-01-21 10:15:40|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|6
1611224150000|2021-01-21 10:15:50|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|3
1611224160000|2021-01-21 10:16:00|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611224170000|2021-01-21 10:16:10|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611224180000|2021-01-21 10:16:20|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|3
1611224200000|2021-01-21 10:16:40|2161.2|2160.9|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|2
1611224210000|2021-01-21 10:16:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2
1611224230000|2021-01-21 10:17:10|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|3
1611224240000|2021-01-21 10:17:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|2
1611224270000|2021-01-21 10:17:50|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|2
1611224340000|2021-01-21 10:19:00|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|4
1611224350000|2021-01-21 10:19:10|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.8|2161.5|33
1611224370000|2021-01-21 10:19:30|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.8|2161.5|24
1611224380000|2021-01-21 10:19:40|2162.1|2161.8|2161.4|2161.1|2162.1|2161.8|2161.4|2161.1|21
1611224390000|2021-01-21 10:19:50|||||||||2
1611224400000|2021-01-21 10:20:00|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611224420000|2021-01-21 10:20:20|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|5
1611224440000|2021-01-21 10:20:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2
1611224450000|2021-01-21 10:20:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1611224460000|2021-01-21 10:21:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|4
1611224470000|2021-01-21 10:21:10|||||||||2
1611224490000|2021-01-21 10:21:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|3
1611224500000|2021-01-21 10:21:40|||||||||1
1611224510000|2021-01-21 10:21:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611224520000|2021-01-21 10:22:00|2160.5|2160.2|2160.6|2160.3|2160.9|2160.6|2160.4|2160.1|10
1611224530000|2021-01-21 10:22:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611224580000|2021-01-21 10:23:00|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.4|2160.1|6
1611224590000|2021-01-21 10:23:10|||||||||1
1611224620000|2021-01-21 10:23:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611224630000|2021-01-21 10:23:50|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|10
1611224640000|2021-01-21 10:24:00|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|3
1611224650000|2021-01-21 10:24:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|3
1611224690000|2021-01-21 10:24:50|||||||||2
1611224710000|2021-01-21 10:25:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1611224730000|2021-01-21 10:25:30|2160.3|2160|2160.6|2160.3|2160.6|2160.3|2160.3|2160|3
1611224740000|2021-01-21 10:25:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|3
1611224750000|2021-01-21 10:25:50|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|4
1611224760000|2021-01-21 10:26:00|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|7
1611224770000|2021-01-21 10:26:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1611224800000|2021-01-21 10:26:40|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611224810000|2021-01-21 10:26:50|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|3
1611224830000|2021-01-21 10:27:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611224850000|2021-01-21 10:27:30|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|6
1611224890000|2021-01-21 10:28:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611224910000|2021-01-21 10:28:30|||||||||3
1611224920000|2021-01-21 10:28:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1611224930000|2021-01-21 10:28:50|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|4
1611224940000|2021-01-21 10:29:00|2160.2|2159.9|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|4
1611224950000|2021-01-21 10:29:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611224970000|2021-01-21 10:29:30|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|5
1611224980000|2021-01-21 10:29:40|||||||||2
1611225000000|2021-01-21 10:30:00|2160.1|2159.8|2160.6|2160.3|2160.6|2160.3|2160.1|2159.8|5
1611225050000|2021-01-21 10:30:50|2160.2|2159.9|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|3
1611225070000|2021-01-21 10:31:10|||||||||1
1611225080000|2021-01-21 10:31:20|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|5
1611225090000|2021-01-21 10:31:30|||||||||1
1611225110000|2021-01-21 10:31:50|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|3
1611225140000|2021-01-21 10:32:20|2160|2159.7|2160.1|2159.8|2160.2|2159.9|2160|2159.7|12
1611225160000|2021-01-21 10:32:40|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611225170000|2021-01-21 10:32:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|5
1611225180000|2021-01-21 10:33:00|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|4
1611225200000|2021-01-21 10:33:20|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611225210000|2021-01-21 10:33:30|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|4
1611225220000|2021-01-21 10:33:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611225240000|2021-01-21 10:34:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611225290000|2021-01-21 10:34:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611225310000|2021-01-21 10:35:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611225330000|2021-01-21 10:35:30|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|2
1611225340000|2021-01-21 10:35:40|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611225350000|2021-01-21 10:35:50|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2
1611225410000|2021-01-21 10:36:50|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1611225420000|2021-01-21 10:37:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2
1611225440000|2021-01-21 10:37:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611225460000|2021-01-21 10:37:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1611225480000|2021-01-21 10:38:00|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|5
1611225500000|2021-01-21 10:38:20|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|11
1611225510000|2021-01-21 10:38:30|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|3
1611225530000|2021-01-21 10:38:50|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|3
1611225550000|2021-01-21 10:39:10|||||||||2
1611225560000|2021-01-21 10:39:20|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1611225610000|2021-01-21 10:40:10|2159.5|2159.2|2159.4|2159.1|2159.6|2159.3|2159.4|2159.1|6
1611225620000|2021-01-21 10:40:20|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|8
1611225630000|2021-01-21 10:40:30|||||||||3
1611225640000|2021-01-21 10:40:40|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159.3|2159|17
1611225650000|2021-01-21 10:40:50|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1611225660000|2021-01-21 10:41:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|4
1611225670000|2021-01-21 10:41:10|||||||||1
1611225690000|2021-01-21 10:41:30|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|3
1611225720000|2021-01-21 10:42:00|||||||||2
1611225730000|2021-01-21 10:42:10|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|3
1611225750000|2021-01-21 10:42:30|2159|2158.7|2158.7|2158.4|2159.2|2158.9|2158.7|2158.4|24
1611225760000|2021-01-21 10:42:40|2158.5|2158.2|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|5
1611225770000|2021-01-21 10:42:50|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1611225790000|2021-01-21 10:43:10|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|3
1611225810000|2021-01-21 10:43:30|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|9
1611225830000|2021-01-21 10:43:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1611225880000|2021-01-21 10:44:40|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|2
1611225890000|2021-01-21 10:44:50|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|7
1611225910000|2021-01-21 10:45:10|2159.4|2159.1|2159.8|2159.5|2159.8|2159.5|2159.4|2159.1|7
1611225920000|2021-01-21 10:45:20|||||||||2
1611225930000|2021-01-21 10:45:30|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|5
1611225950000|2021-01-21 10:45:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611225960000|2021-01-21 10:46:00|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1611225970000|2021-01-21 10:46:10|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|6
1611225980000|2021-01-21 10:46:20|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611225990000|2021-01-21 10:46:30|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1611226030000|2021-01-21 10:47:10|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1611226040000|2021-01-21 10:47:20|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1611226080000|2021-01-21 10:48:00|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|3
1611226100000|2021-01-21 10:48:20|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.7|2159.4|4
1611226120000|2021-01-21 10:48:40|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|3
1611226130000|2021-01-21 10:48:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611226170000|2021-01-21 10:49:30|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|3
1611226180000|2021-01-21 10:49:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1611226200000|2021-01-21 10:50:00|2160.1|2159.8|2159.7|2159.4|2160.1|2159.8|2159.7|2159.4|11
1611226210000|2021-01-21 10:50:10|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1611226220000|2021-01-21 10:50:20|||||||||1
1611226260000|2021-01-21 10:51:00|||||||||1
1611226280000|2021-01-21 10:51:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|3
1611226290000|2021-01-21 10:51:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611226300000|2021-01-21 10:51:40|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|2
1611226320000|2021-01-21 10:52:00|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.6|2159.3|4
1611226330000|2021-01-21 10:52:10|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1611226360000|2021-01-21 10:52:40|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611226380000|2021-01-21 10:53:00|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|5
1611226400000|2021-01-21 10:53:20|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611226410000|2021-01-21 10:53:30|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|6
1611226440000|2021-01-21 10:54:00|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1611226450000|2021-01-21 10:54:10|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|5
1611226470000|2021-01-21 10:54:30|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.5|2160.2|20
1611226480000|2021-01-21 10:54:40|2160.9|2160.6|2161.2|2160.9|2161.2|2160.9|2160.9|2160.6|39
1611226490000|2021-01-21 10:54:50|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|3
1611226500000|2021-01-21 10:55:00|2161.2|2160.9|2161.5|2161.2|2161.5|2161.2|2161.2|2160.9|7
1611226510000|2021-01-21 10:55:10|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|5
1611226530000|2021-01-21 10:55:30|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|2
1611226560000|2021-01-21 10:56:00|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611226570000|2021-01-21 10:56:10|||||||||2
1611226580000|2021-01-21 10:56:20|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|4
1611226590000|2021-01-21 10:56:30|2161.9|2161.6|2162|2161.7|2162.1|2161.8|2161.9|2161.6|6
1611226600000|2021-01-21 10:56:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611226610000|2021-01-21 10:56:50|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.6|2161.3|3
1611226620000|2021-01-21 10:57:00|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|3
1611226640000|2021-01-21 10:57:20|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|3
1611226670000|2021-01-21 10:57:50|||||||||2
1611226750000|2021-01-21 10:59:10|2161.2|2160.9|2161.1|2160.8|2161.3|2161|2161.1|2160.8|7
1611226760000|2021-01-21 10:59:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611226770000|2021-01-21 10:59:30|||||||||1
1611226790000|2021-01-21 10:59:50|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611226810000|2021-01-21 11:00:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|4
1611226820000|2021-01-21 11:00:20|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611226850000|2021-01-21 11:00:50|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|2
1611226860000|2021-01-21 11:01:00|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|4
1611226870000|2021-01-21 11:01:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611226890000|2021-01-21 11:01:30|||||||||2
1611226910000|2021-01-21 11:01:50|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|4
1611226920000|2021-01-21 11:02:00|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|3
1611226970000|2021-01-21 11:02:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2
1611227010000|2021-01-21 11:03:30|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1611227020000|2021-01-21 11:03:40|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|6
1611227040000|2021-01-21 11:04:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1611227060000|2021-01-21 11:04:20|||||||||3
1611227080000|2021-01-21 11:04:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|3
1611227090000|2021-01-21 11:04:50|||||||||1
1611227100000|2021-01-21 11:05:00|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|4
1611227140000|2021-01-21 11:05:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611227150000|2021-01-21 11:05:50|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1611227160000|2021-01-21 11:06:00|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|5
1611227190000|2021-01-21 11:06:30|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611227200000|2021-01-21 11:06:40|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2160.5|2160.2|3
1611227210000|2021-01-21 11:06:50|||||||||2
1611227220000|2021-01-21 11:07:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|3
1611227240000|2021-01-21 11:07:20|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611227250000|2021-01-21 11:07:30|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|4
1611227300000|2021-01-21 11:08:20|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611227310000|2021-01-21 11:08:30|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611227340000|2021-01-21 11:09:00|||||||||3
1611227360000|2021-01-21 11:09:20|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1611227380000|2021-01-21 11:09:40|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|2
1611227390000|2021-01-21 11:09:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|4
1611227420000|2021-01-21 11:10:20|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611227430000|2021-01-21 11:10:30|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|4
1611227460000|2021-01-21 11:11:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1611227510000|2021-01-21 11:11:50|||||||||1
1611227520000|2021-01-21 11:12:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611227550000|2021-01-21 11:12:30|||||||||5
1611227560000|2021-01-21 11:12:40|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|3
1611227570000|2021-01-21 11:12:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611227580000|2021-01-21 11:13:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1611227590000|2021-01-21 11:13:10|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1611227660000|2021-01-21 11:14:20|||||||||2
1611227700000|2021-01-21 11:15:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|3
1611227720000|2021-01-21 11:15:20|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611227730000|2021-01-21 11:15:30|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|2
1611227740000|2021-01-21 11:15:40|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611227750000|2021-01-21 11:15:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611227780000|2021-01-21 11:16:20|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|6
1611227800000|2021-01-21 11:16:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611227840000|2021-01-21 11:17:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611227860000|2021-01-21 11:17:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|4
1611227890000|2021-01-21 11:18:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611227910000|2021-01-21 11:18:30|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.3|2161|13
1611227940000|2021-01-21 11:19:00|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.4|2161.1|11
1611227950000|2021-01-21 11:19:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|11
1611227960000|2021-01-21 11:19:20|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|8
1611227990000|2021-01-21 11:19:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|2
1611228000000|2021-01-21 11:20:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611228010000|2021-01-21 11:20:10|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611228020000|2021-01-21 11:20:20|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611228050000|2021-01-21 11:20:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611228070000|2021-01-21 11:21:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2
1611228080000|2021-01-21 11:21:20|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611228110000|2021-01-21 11:21:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|3
1611228140000|2021-01-21 11:22:20|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|5
1611228150000|2021-01-21 11:22:30|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611228160000|2021-01-21 11:22:40|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1611228190000|2021-01-21 11:23:10|2161.9|2161.6|2162.4|2162.1|2162.4|2162.1|2161.9|2161.6|2
1611228220000|2021-01-21 11:23:40|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|4
1611228240000|2021-01-21 11:24:00|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|2
1611228260000|2021-01-21 11:24:20|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|5
1611228270000|2021-01-21 11:24:30|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|4
1611228280000|2021-01-21 11:24:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|4
1611228290000|2021-01-21 11:24:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611228300000|2021-01-21 11:25:00|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|5
1611228310000|2021-01-21 11:25:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|5
1611228320000|2021-01-21 11:25:20|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|4
1611228340000|2021-01-21 11:25:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611228350000|2021-01-21 11:25:50|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611228360000|2021-01-21 11:26:00|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|3
1611228380000|2021-01-21 11:26:20|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2
1611228390000|2021-01-21 11:26:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|4
1611228420000|2021-01-21 11:27:00|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1611228430000|2021-01-21 11:27:10|||||||||10
1611228470000|2021-01-21 11:27:50|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|2
1611228480000|2021-01-21 11:28:00|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|3
1611228510000|2021-01-21 11:28:30|||||||||1
1611228530000|2021-01-21 11:28:50|2162.5|2162.2|2162.8|2162.5|2162.8|2162.5|2162.5|2162.2|3
1611228540000|2021-01-21 11:29:00|2163.1|2162.8|2163.5|2163.2|2163.5|2163.2|2163.1|2162.8|11
1611228550000|2021-01-21 11:29:10|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|4
1611228570000|2021-01-21 11:29:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|3
1611228580000|2021-01-21 11:29:40|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|7
1611228600000|2021-01-21 11:30:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|11
1611228610000|2021-01-21 11:30:10|2163.4|2163.1|2162.8|2162.5|2163.4|2163.1|2162.4|2162.1|57
1611228620000|2021-01-21 11:30:20|2162.9|2162.6|2163|2162.7|2163.2|2162.9|2162.9|2162.6|17
1611228630000|2021-01-21 11:30:30|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2163|2162.7|9
1611228650000|2021-01-21 11:30:50|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|3
1611228660000|2021-01-21 11:31:00|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611228670000|2021-01-21 11:31:10|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|6
1611228680000|2021-01-21 11:31:20|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|7
1611228690000|2021-01-21 11:31:30|||||||||1
1611228700000|2021-01-21 11:31:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611228720000|2021-01-21 11:32:00|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|2
1611228730000|2021-01-21 11:32:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|9
1611228740000|2021-01-21 11:32:20|||||||||3
1611228750000|2021-01-21 11:32:30|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|5
1611228790000|2021-01-21 11:33:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|3
1611228800000|2021-01-21 11:33:20|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.8|2163.5|12
1611228820000|2021-01-21 11:33:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1611228830000|2021-01-21 11:33:50|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|3
1611228840000|2021-01-21 11:34:00|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|8
1611228850000|2021-01-21 11:34:10|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|9
1611228870000|2021-01-21 11:34:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|5
1611228900000|2021-01-21 11:35:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|4
1611228920000|2021-01-21 11:35:20|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|2
1611228940000|2021-01-21 11:35:40|2164.3|2164|2164.1|2163.8|2164.3|2164|2164.1|2163.8|16
1611228960000|2021-01-21 11:36:00|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|13
1611228980000|2021-01-21 11:36:20|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|18
1611228990000|2021-01-21 11:36:30|2164.8|2164.5|2164.5|2164.2|2164.8|2164.5|2164.5|2164.2|11
1611229010000|2021-01-21 11:36:50|2164.7|2164.4|2164.8|2164.5|2165|2164.7|2164.7|2164.4|10
1611229020000|2021-01-21 11:37:00|||||||||2
1611229050000|2021-01-21 11:37:30|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2
1611229060000|2021-01-21 11:37:40|||||||||5
1611229070000|2021-01-21 11:37:50|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|4
1611229140000|2021-01-21 11:39:00|2164.4|2164.1|2164.2|2163.9|2164.4|2164.1|2164|2163.7|9
1611229150000|2021-01-21 11:39:10|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611229160000|2021-01-21 11:39:20|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|4
1611229170000|2021-01-21 11:39:30|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|4
1611229200000|2021-01-21 11:40:00|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|8
1611229210000|2021-01-21 11:40:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611229220000|2021-01-21 11:40:20|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1611229230000|2021-01-21 11:40:30|||||||||1
1611229240000|2021-01-21 11:40:40|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|10
1611229250000|2021-01-21 11:40:50|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611229280000|2021-01-21 11:41:20|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|3
1611229290000|2021-01-21 11:41:30|||||||||3
1611229300000|2021-01-21 11:41:40|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1611229310000|2021-01-21 11:41:50|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|11
1611229320000|2021-01-21 11:42:00|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1611229330000|2021-01-21 11:42:10|||||||||1
1611229340000|2021-01-21 11:42:20|||||||||3
1611229350000|2021-01-21 11:42:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1611229360000|2021-01-21 11:42:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|12
1611229380000|2021-01-21 11:43:00|||||||||1
1611229390000|2021-01-21 11:43:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1611229400000|2021-01-21 11:43:20|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1611229410000|2021-01-21 11:43:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1611229420000|2021-01-21 11:43:40|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|6
1611229430000|2021-01-21 11:43:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611229460000|2021-01-21 11:44:20|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1611229470000|2021-01-21 11:44:30|2162.9|2162.6|2163.2|2162.9|2163.2|2162.9|2162.9|2162.6|2
1611229480000|2021-01-21 11:44:40|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2
1611229490000|2021-01-21 11:44:50|||||||||2
1611229500000|2021-01-21 11:45:00|||||||||3
1611229510000|2021-01-21 11:45:10|||||||||2
1611229520000|2021-01-21 11:45:20|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611229540000|2021-01-21 11:45:40|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|19
1611229550000|2021-01-21 11:45:50|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1611229560000|2021-01-21 11:46:00|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163.2|2162.9|12
1611229600000|2021-01-21 11:46:40|||||||||2
1611229610000|2021-01-21 11:46:50|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|3
1611229620000|2021-01-21 11:47:00|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|6
1611229640000|2021-01-21 11:47:20|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2164|2163.7|4
1611229650000|2021-01-21 11:47:30|||||||||2
1611229660000|2021-01-21 11:47:40|||||||||2
1611229670000|2021-01-21 11:47:50|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|2
1611229710000|2021-01-21 11:48:30|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1611229720000|2021-01-21 11:48:40|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|1
1611229730000|2021-01-21 11:48:50|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|4
1611229740000|2021-01-21 11:49:00|||||||||1
1611229750000|2021-01-21 11:49:10|2165.2|2164.9|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|7
1611229760000|2021-01-21 11:49:20|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|1
1611229770000|2021-01-21 11:49:30|2165.3|2165|2165.1|2164.8|2165.3|2165|2165.1|2164.8|3
1611229780000|2021-01-21 11:49:40|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|1
1611229800000|2021-01-21 11:50:00|2164.9|2164.6|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|14
1611229810000|2021-01-21 11:50:10|2165.2|2164.9|2164.9|2164.6|2165.2|2164.9|2164.9|2164.6|2
1611229840000|2021-01-21 11:50:40|2165|2164.7|2165.2|2164.9|2165.2|2164.9|2165|2164.7|13
1611229880000|2021-01-21 11:51:20|||||||||6
1611229890000|2021-01-21 11:51:30|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|2
1611229900000|2021-01-21 11:51:40|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2
1611229920000|2021-01-21 11:52:00|||||||||2
1611229950000|2021-01-21 11:52:30|||||||||1
1611229970000|2021-01-21 11:52:50|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.3|2165|4
1611229980000|2021-01-21 11:53:00|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.2|2164.9|21
1611230010000|2021-01-21 11:53:30|2165.1|2164.8|2165.3|2165|2165.3|2165|2165.1|2164.8|11
1611230050000|2021-01-21 11:54:10|||||||||1
1611230060000|2021-01-21 11:54:20|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2
1611230080000|2021-01-21 11:54:40|||||||||2
1611230100000|2021-01-21 11:55:00|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.3|2165|3
1611230130000|2021-01-21 11:55:30|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|5
1611230140000|2021-01-21 11:55:40|2165.4|2165.1|2165.2|2164.9|2165.4|2165.1|2165.2|2164.9|2
1611230150000|2021-01-21 11:55:50|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.3|2165|3
1611230180000|2021-01-21 11:56:20|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.3|2165|2
1611230200000|2021-01-21 11:56:40|2165.7|2165.4|2165.7|2165.4|2165.8|2165.5|2165.6|2165.3|10
1611230220000|2021-01-21 11:57:00|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|2
1611230230000|2021-01-21 11:57:10|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2
1611230240000|2021-01-21 11:57:20|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2
1611230250000|2021-01-21 11:57:30|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|3
1611230260000|2021-01-21 11:57:40|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|13
1611230270000|2021-01-21 11:57:50|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|1
1611230280000|2021-01-21 11:58:00|2165.9|2165.6|2165.6|2165.3|2165.9|2165.6|2165.6|2165.3|6
1611230330000|2021-01-21 11:58:50|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.9|2165.6|6
1611230340000|2021-01-21 11:59:00|||||||||1
1611230350000|2021-01-21 11:59:10|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|1
1611230370000|2021-01-21 11:59:30|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.9|2165.6|4
1611230390000|2021-01-21 11:59:50|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|7
1611230400000|2021-01-21 12:00:00|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.7|2165.4|30
1611230410000|2021-01-21 12:00:10|2166.2|2165.9|2166.9|2166.6|2166.9|2166.6|2166.2|2165.9|29
1611230420000|2021-01-21 12:00:20|2166.7|2166.4|2166.8|2166.5|2167|2166.7|2166.7|2166.4|24
1611230430000|2021-01-21 12:00:30|2166.9|2166.6|2167.2|2166.9|2167.2|2166.9|2166.8|2166.5|26
1611230440000|2021-01-21 12:00:40|2167.1|2166.8|2167.5|2167.2|2167.7|2167.4|2167|2166.7|85
1611230450000|2021-01-21 12:00:50|2167.4|2167.1|2167.2|2166.9|2167.4|2167.1|2167.2|2166.9|10
1611230460000|2021-01-21 12:01:00|2167.6|2167.3|2167.4|2167.1|2167.6|2167.3|2167.4|2167.1|21
1611230490000|2021-01-21 12:01:30|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2167.2|2166.9|3
1611230500000|2021-01-21 12:01:40|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1611230510000|2021-01-21 12:01:50|2167.2|2166.9|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|8
1611230520000|2021-01-21 12:02:00|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|5
1611230530000|2021-01-21 12:02:10|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|5
1611230540000|2021-01-21 12:02:20|2167.8|2167.5|2167.6|2167.3|2167.8|2167.5|2167.6|2167.3|16
1611230550000|2021-01-21 12:02:30|2167.4|2167.1|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|6
1611230560000|2021-01-21 12:02:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1611230570000|2021-01-21 12:02:50|2167.4|2167.1|2167.8|2167.5|2167.8|2167.5|2167.4|2167.1|30
1611230590000|2021-01-21 12:03:10|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|5
1611230600000|2021-01-21 12:03:20|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1611230610000|2021-01-21 12:03:30|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|1
1611230620000|2021-01-21 12:03:40|2168|2167.7|2167.7|2167.4|2168|2167.7|2167.7|2167.4|4
1611230630000|2021-01-21 12:03:50|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2
1611230640000|2021-01-21 12:04:00|2168.1|2167.8|2168.1|2167.8|2168.2|2167.9|2168.1|2167.8|27
1611230650000|2021-01-21 12:04:10|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|12
1611230660000|2021-01-21 12:04:20|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|14
1611230670000|2021-01-21 12:04:30|||||||||8
1611230680000|2021-01-21 12:04:40|||||||||3
1611230690000|2021-01-21 12:04:50|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|4
1611230700000|2021-01-21 12:05:00|2168.6|2168.3|2168.8|2168.5|2168.8|2168.5|2168.6|2168.3|6
1611230710000|2021-01-21 12:05:10|2168.6|2168.3|2168.6|2168.3|2168.7|2168.4|2168.6|2168.3|9
1611230720000|2021-01-21 12:05:20|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|4
1611230730000|2021-01-21 12:05:30|2168.7|2168.4|2169|2168.7|2169|2168.7|2168.7|2168.4|17
1611230740000|2021-01-21 12:05:40|2168.9|2168.6|2169.1|2168.8|2169.1|2168.8|2168.8|2168.5|12
1611230750000|2021-01-21 12:05:50|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|2
1611230760000|2021-01-21 12:06:00|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|5
1611230770000|2021-01-21 12:06:10|||||||||3
1611230780000|2021-01-21 12:06:20|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1611230790000|2021-01-21 12:06:30|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.3|2168|6
1611230800000|2021-01-21 12:06:40|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2
1611230810000|2021-01-21 12:06:50|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|9
1611230820000|2021-01-21 12:07:00|2168.3|2168|2168.5|2168.2|2168.5|2168.2|2168.3|2168|11
1611230830000|2021-01-21 12:07:10|2168.2|2167.9|2168.3|2168|2168.4|2168.1|2168.2|2167.9|11
1611230840000|2021-01-21 12:07:20|2168.2|2167.9|2168|2167.7|2168.2|2167.9|2168|2167.7|4
1611230850000|2021-01-21 12:07:30|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|3
1611230860000|2021-01-21 12:07:40|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1611230870000|2021-01-21 12:07:50|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1611230880000|2021-01-21 12:08:00|2168.3|2168|2168.5|2168.2|2168.5|2168.2|2168.2|2167.9|41
1611230890000|2021-01-21 12:08:10|2168.3|2168|2167.5|2167.2|2168.3|2168|2167.5|2167.2|33
1611230900000|2021-01-21 12:08:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|3
1611230920000|2021-01-21 12:08:40|2167|2166.7|2167.4|2167.1|2167.6|2167.3|2167|2166.7|27
1611230930000|2021-01-21 12:08:50|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|4
1611230940000|2021-01-21 12:09:00|2167.3|2167|2167.2|2166.9|2167.4|2167.1|2167|2166.7|11
1611230960000|2021-01-21 12:09:20|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|10
1611230970000|2021-01-21 12:09:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611230980000|2021-01-21 12:09:40|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2
1611230990000|2021-01-21 12:09:50|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|3
1611231010000|2021-01-21 12:10:10|2167.4|2167.1|2167.6|2167.3|2167.6|2167.3|2167.1|2166.8|35
1611231020000|2021-01-21 12:10:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1611231030000|2021-01-21 12:10:30|||||||||2
1611231040000|2021-01-21 12:10:40|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1611231050000|2021-01-21 12:10:50|2167|2166.7|2167.3|2167|2167.3|2167|2167|2166.7|3
1611231060000|2021-01-21 12:11:00|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|4
1611231070000|2021-01-21 12:11:10|||||||||1
1611231080000|2021-01-21 12:11:20|||||||||4
1611231090000|2021-01-21 12:11:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|6
1611231100000|2021-01-21 12:11:40|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1611231110000|2021-01-21 12:11:50|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611231120000|2021-01-21 12:12:00|2167.3|2167|2167.2|2166.9|2167.4|2167.1|2167.2|2166.9|14
1611231130000|2021-01-21 12:12:10|||||||||1
1611231140000|2021-01-21 12:12:20|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|4
1611231150000|2021-01-21 12:12:30|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|7
1611231160000|2021-01-21 12:12:40|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2167|2166.7|4
1611231170000|2021-01-21 12:12:50|||||||||2
1611231180000|2021-01-21 12:13:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611231190000|2021-01-21 12:13:10|2167.4|2167.1|2167.9|2167.6|2167.9|2167.6|2167.4|2167.1|15
1611231200000|2021-01-21 12:13:20|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.7|2167.4|22
1611231210000|2021-01-21 12:13:30|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2167.7|2167.4|37
1611231220000|2021-01-21 12:13:40|2167.9|2167.6|2168|2167.7|2168.1|2167.8|2167.9|2167.6|4
1611231230000|2021-01-21 12:13:50|2168.1|2167.8|2168|2167.7|2168.2|2167.9|2167.9|2167.6|13
1611231240000|2021-01-21 12:14:00|2167.8|2167.5|2167.8|2167.5|2167.9|2167.6|2167.7|2167.4|27
1611231250000|2021-01-21 12:14:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|3
1611231260000|2021-01-21 12:14:20|||||||||3
1611231270000|2021-01-21 12:14:30|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|7
1611231280000|2021-01-21 12:14:40|2168|2167.7|2168.2|2167.9|2168.2|2167.9|2168|2167.7|27
1611231290000|2021-01-21 12:14:50|2168.3|2168|2168.4|2168.1|2168.5|2168.2|2168.3|2168|8
1611231300000|2021-01-21 12:15:00|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.3|2168|14
1611231310000|2021-01-21 12:15:10|2168.4|2168.1|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|7
1611231320000|2021-01-21 12:15:20|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.4|2168.1|6
1611231330000|2021-01-21 12:15:30|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|10
1611231340000|2021-01-21 12:15:40|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.3|2168|10
1611231350000|2021-01-21 12:15:50|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|9
1611231360000|2021-01-21 12:16:00|2168.4|2168.1|2168.6|2168.3|2168.6|2168.3|2168.4|2168.1|6
1611231370000|2021-01-21 12:16:10|||||||||13
1611231380000|2021-01-21 12:16:20|2168.7|2168.4|2168.4|2168.1|2168.7|2168.4|2168.3|2168|6
1611231390000|2021-01-21 12:16:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|5
1611231400000|2021-01-21 12:16:40|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|25
1611231410000|2021-01-21 12:16:50|2168.8|2168.5|2169.1|2168.8|2169.1|2168.8|2168.8|2168.5|19
1611231420000|2021-01-21 12:17:00|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|10
1611231430000|2021-01-21 12:17:10|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|8
1611231440000|2021-01-21 12:17:20|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2168.8|2168.5|38
1611231450000|2021-01-21 12:17:30|2169|2168.7|2169.2|2168.9|2169.2|2168.9|2169|2168.7|6
1611231460000|2021-01-21 12:17:40|2169.1|2168.8|2169.3|2169|2169.4|2169.1|2169.1|2168.8|34
1611231480000|2021-01-21 12:18:00|2169.2|2168.9|2169.5|2169.2|2169.5|2169.2|2169.2|2168.9|51
1611231490000|2021-01-21 12:18:10|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|6
1611231500000|2021-01-21 12:18:20|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|13
1611231510000|2021-01-21 12:18:30|2169.5|2169.2|2169.5|2169.2|2169.6|2169.3|2169.4|2169.1|17
1611231520000|2021-01-21 12:18:40|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.3|2169|14
1611231530000|2021-01-21 12:18:50|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|3
1611231540000|2021-01-21 12:19:00|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|4
1611231550000|2021-01-21 12:19:10|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|12
1611231560000|2021-01-21 12:19:20|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|2
1611231570000|2021-01-21 12:19:30|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|5
1611231580000|2021-01-21 12:19:40|2169.4|2169.1|2169.3|2169|2169.5|2169.2|2169.3|2169|9
1611231600000|2021-01-21 12:20:00|2169.4|2169.1|2169.8|2169.5|2169.8|2169.5|2169.4|2169.1|41
1611231610000|2021-01-21 12:20:10|2169.9|2169.6|2169.6|2169.3|2169.9|2169.6|2169.6|2169.3|26
1611231620000|2021-01-21 12:20:20|||||||||3
1611231630000|2021-01-21 12:20:30|||||||||2
1611231640000|2021-01-21 12:20:40|||||||||8
1611231650000|2021-01-21 12:20:50|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|11
1611231660000|2021-01-21 12:21:00|||||||||1
1611231670000|2021-01-21 12:21:10|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|6
1611231680000|2021-01-21 12:21:20|2169.2|2168.9|2169.3|2169|2169.3|2169|2169.2|2168.9|14
1611231690000|2021-01-21 12:21:30|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2
1611231700000|2021-01-21 12:21:40|||||||||1
1611231710000|2021-01-21 12:21:50|2169.4|2169.1|2169.7|2169.4|2169.7|2169.4|2169.4|2169.1|20
1611231720000|2021-01-21 12:22:00|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2
1611231730000|2021-01-21 12:22:10|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1611231750000|2021-01-21 12:22:30|||||||||2
1611231760000|2021-01-21 12:22:40|2169.7|2169.4|2169.5|2169.2|2169.7|2169.4|2169.5|2169.2|2
1611231780000|2021-01-21 12:23:00|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.4|2169.1|8
1611231790000|2021-01-21 12:23:10|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.5|2169.2|3
1611231800000|2021-01-21 12:23:20|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1611231810000|2021-01-21 12:23:30|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|3
1611231840000|2021-01-21 12:24:00|2169.4|2169.1|2169.1|2168.8|2169.5|2169.2|2169.1|2168.8|59
1611231850000|2021-01-21 12:24:10|2169.3|2169|2169|2168.7|2169.3|2169|2168.9|2168.6|19
1611231860000|2021-01-21 12:24:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|7
1611231870000|2021-01-21 12:24:30|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2168.9|2168.6|9
1611231880000|2021-01-21 12:24:40|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|15
1611231890000|2021-01-21 12:24:50|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|9
1611231900000|2021-01-21 12:25:00|2169.1|2168.8|2169.3|2169|2169.3|2169|2169.1|2168.8|15
1611231920000|2021-01-21 12:25:20|2169.2|2168.9|2169.4|2169.1|2169.4|2169.1|2169.2|2168.9|13
1611231940000|2021-01-21 12:25:40|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|2
1611231950000|2021-01-21 12:25:50|||||||||4
1611231960000|2021-01-21 12:26:00|2169.3|2169|2169.1|2168.8|2169.3|2169|2169.1|2168.8|8
1611231970000|2021-01-21 12:26:10|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1611231980000|2021-01-21 12:26:20|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|6
1611231990000|2021-01-21 12:26:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611232000000|2021-01-21 12:26:40|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.3|2169|5
1611232010000|2021-01-21 12:26:50|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|2
1611232020000|2021-01-21 12:27:00|2169.3|2169|2169.1|2168.8|2169.3|2169|2169.1|2168.8|14
1611232030000|2021-01-21 12:27:10|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|6
1611232040000|2021-01-21 12:27:20|2168.9|2168.6|2169|2168.7|2169.1|2168.8|2168.9|2168.6|15
1611232060000|2021-01-21 12:27:40|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|3
1611232070000|2021-01-21 12:27:50|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|2
1611232080000|2021-01-21 12:28:00|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|4
1611232110000|2021-01-21 12:28:30|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|5
1611232130000|2021-01-21 12:28:50|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|4
1611232140000|2021-01-21 12:29:00|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.3|2169|4
1611232150000|2021-01-21 12:29:10|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|3
1611232160000|2021-01-21 12:29:20|2169.2|2168.9|2169.4|2169.1|2169.4|2169.1|2169.2|2168.9|2
1611232170000|2021-01-21 12:29:30|||||||||2
1611232190000|2021-01-21 12:29:50|2169.3|2169|2169.2|2168.9|2169.3|2169|2169.2|2168.9|4
1611232200000|2021-01-21 12:30:00|2169.4|2169.1|2169|2168.7|2169.4|2169.1|2168.9|2168.6|59
1611232210000|2021-01-21 12:30:10|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|6
1611232220000|2021-01-21 12:30:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|5
1611232230000|2021-01-21 12:30:30|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|11
1611232240000|2021-01-21 12:30:40|||||||||3
1611232250000|2021-01-21 12:30:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|4
1611232260000|2021-01-21 12:31:00|||||||||2
1611232280000|2021-01-21 12:31:20|2169.3|2169|2169.7|2169.4|2169.7|2169.4|2169.3|2169|9
1611232290000|2021-01-21 12:31:30|2169.5|2169.2|2169.3|2169|2169.5|2169.2|2169.3|2169|20
1611232300000|2021-01-21 12:31:40|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|3
1611232310000|2021-01-21 12:31:50|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|1
1611232340000|2021-01-21 12:32:20|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|3
1611232360000|2021-01-21 12:32:40|||||||||5
1611232370000|2021-01-21 12:32:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|6
1611232380000|2021-01-21 12:33:00|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|5
1611232390000|2021-01-21 12:33:10|2168.9|2168.6|2169.3|2169|2169.4|2169.1|2168.9|2168.6|19
1611232400000|2021-01-21 12:33:20|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|7
1611232430000|2021-01-21 12:33:50|2169.3|2169|2169.1|2168.8|2169.4|2169.1|2169.1|2168.8|11
1611232440000|2021-01-21 12:34:00|2169|2168.7|2168.9|2168.6|2169.1|2168.8|2168.7|2168.4|23
1611232450000|2021-01-21 12:34:10|2169|2168.7|2169.2|2168.9|2169.3|2169|2169|2168.7|9
1611232460000|2021-01-21 12:34:20|||||||||1
1611232470000|2021-01-21 12:34:30|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|4
1611232480000|2021-01-21 12:34:40|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2
1611232490000|2021-01-21 12:34:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2168.9|2168.6|21
1611232500000|2021-01-21 12:35:00|2169|2168.7|2169.2|2168.9|2169.2|2168.9|2169|2168.7|7
1611232510000|2021-01-21 12:35:10|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611232520000|2021-01-21 12:35:20|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1611232530000|2021-01-21 12:35:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611232540000|2021-01-21 12:35:40|2169.4|2169.1|2169.6|2169.3|2169.6|2169.3|2169.1|2168.8|21
1611232560000|2021-01-21 12:36:00|2169.3|2169|2169.2|2168.9|2169.3|2169|2169.2|2168.9|17
1611232570000|2021-01-21 12:36:10|2169.3|2169|2169.6|2169.3|2169.6|2169.3|2169.3|2169|7
1611232580000|2021-01-21 12:36:20|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|9
1611232600000|2021-01-21 12:36:40|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|4
1611232610000|2021-01-21 12:36:50|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|1
1611232620000|2021-01-21 12:37:00|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|4
1611232640000|2021-01-21 12:37:20|2169.3|2169|2168.9|2168.6|2169.3|2169|2168.9|2168.6|26
1611232650000|2021-01-21 12:37:30|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1611232670000|2021-01-21 12:37:50|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|8
1611232680000|2021-01-21 12:38:00|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1611232690000|2021-01-21 12:38:10|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1611232700000|2021-01-21 12:38:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1611232710000|2021-01-21 12:38:30|2169|2168.7|2169|2168.7|2169|2168.7|2168.8|2168.5|20
1611232720000|2021-01-21 12:38:40|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|4
1611232730000|2021-01-21 12:38:50|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|2
1611232740000|2021-01-21 12:39:00|2168.9|2168.6|2168.8|2168.5|2169.2|2168.9|2168.6|2168.3|64
1611232750000|2021-01-21 12:39:10|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.3|2168|54
1611232760000|2021-01-21 12:39:20|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|7
1611232770000|2021-01-21 12:39:30|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|27
1611232780000|2021-01-21 12:39:40|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.4|2168.1|9
1611232790000|2021-01-21 12:39:50|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1611232800000|2021-01-21 12:40:00|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1611232840000|2021-01-21 12:40:40|2168.6|2168.3|2168.9|2168.6|2169|2168.7|2168.6|2168.3|11
1611232910000|2021-01-21 12:41:50|2168.7|2168.4|2168.6|2168.3|2168.7|2168.4|2168.6|2168.3|8
1611232920000|2021-01-21 12:42:00|2168.5|2168.2|2168.4|2168.1|2168.6|2168.3|2168.4|2168.1|9
1611232930000|2021-01-21 12:42:10|||||||||1
1611232940000|2021-01-21 12:42:20|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|32
1611232950000|2021-01-21 12:42:30|2167.5|2167.2|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|3
1611232960000|2021-01-21 12:42:40|2167.3|2167|2167|2166.7|2167.3|2167|2166.9|2166.6|22
1611232970000|2021-01-21 12:42:50|2166.9|2166.6|2166|2165.7|2166.9|2166.6|2166|2165.7|51
1611232980000|2021-01-21 12:43:00|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.5|2165.2|142
1611232990000|2021-01-21 12:43:10|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|15
1611233010000|2021-01-21 12:43:30|2166.2|2165.9|2167.2|2166.9|2167.2|2166.9|2166.1|2165.8|13
1611233020000|2021-01-21 12:43:40|2167.3|2167|2166.9|2166.6|2167.3|2167|2166.9|2166.6|8
1611233030000|2021-01-21 12:43:50|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|3
1611233040000|2021-01-21 12:44:00|2166.4|2166.1|2166.2|2165.9|2166.4|2166.1|2166.2|2165.9|9
1611233050000|2021-01-21 12:44:10|||||||||1
1611233060000|2021-01-21 12:44:20|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1611233070000|2021-01-21 12:44:30|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1611233080000|2021-01-21 12:44:40|2166.5|2166.2|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|2
1611233100000|2021-01-21 12:45:00|2166.5|2166.2|2166.6|2166.3|2166.8|2166.5|2166.5|2166.2|4
1611233120000|2021-01-21 12:45:20|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|4
1611233130000|2021-01-21 12:45:30|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|4
1611233140000|2021-01-21 12:45:40|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2
1611233180000|2021-01-21 12:46:20|2166.9|2166.6|2167.1|2166.8|2167.2|2166.9|2166.9|2166.6|11
1611233220000|2021-01-21 12:47:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611233230000|2021-01-21 12:47:10|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.2|2166.9|13
1611233240000|2021-01-21 12:47:20|2167.5|2167.2|2167.7|2167.4|2167.7|2167.4|2167.5|2167.2|9
1611233250000|2021-01-21 12:47:30|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|8
1611233260000|2021-01-21 12:47:40|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|7
1611233270000|2021-01-21 12:47:50|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|4
1611233280000|2021-01-21 12:48:00|2167.5|2167.2|2167.8|2167.5|2167.8|2167.5|2167.4|2167.1|34
1611233310000|2021-01-21 12:48:30|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|2
1611233320000|2021-01-21 12:48:40|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|4
1611233330000|2021-01-21 12:48:50|2168|2167.7|2168.3|2168|2168.3|2168|2168|2167.7|6
1611233340000|2021-01-21 12:49:00|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|1
1611233360000|2021-01-21 12:49:20|2167.8|2167.5|2167.6|2167.3|2167.8|2167.5|2167.6|2167.3|5
1611233400000|2021-01-21 12:50:00|2167.7|2167.4|2168.2|2167.9|2168.2|2167.9|2167.7|2167.4|25
1611233410000|2021-01-21 12:50:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1611233420000|2021-01-21 12:50:20|2168.2|2167.9|2167.9|2167.6|2168.2|2167.9|2167.9|2167.6|8
1611233430000|2021-01-21 12:50:30|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2168|2167.7|4
1611233440000|2021-01-21 12:50:40|2168|2167.7|2167.4|2167.1|2168|2167.7|2167.4|2167.1|20
1611233450000|2021-01-21 12:50:50|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|4
1611233460000|2021-01-21 12:51:00|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.7|2166.4|6
1611233470000|2021-01-21 12:51:10|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|4
1611233480000|2021-01-21 12:51:20|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|19
1611233490000|2021-01-21 12:51:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|4
1611233500000|2021-01-21 12:51:40|||||||||2
1611233510000|2021-01-21 12:51:50|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|6
1611233520000|2021-01-21 12:52:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|3
1611233530000|2021-01-21 12:52:10|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.3|2167|3
1611233540000|2021-01-21 12:52:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|3
1611233550000|2021-01-21 12:52:30|||||||||2
1611233560000|2021-01-21 12:52:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|3
1611233580000|2021-01-21 12:53:00|2167.7|2167.4|2167.5|2167.2|2167.7|2167.4|2167.5|2167.2|7
1611233590000|2021-01-21 12:53:10|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|4
1611233600000|2021-01-21 12:53:20|2167.6|2167.3|2167.2|2166.9|2167.6|2167.3|2167.2|2166.9|29
1611233610000|2021-01-21 12:53:30|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|4
1611233620000|2021-01-21 12:53:40|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|4
1611233640000|2021-01-21 12:54:00|2167.5|2167.2|2167.8|2167.5|2168|2167.7|2167.5|2167.2|21
1611233650000|2021-01-21 12:54:10|2167.7|2167.4|2168|2167.7|2168|2167.7|2167.7|2167.4|14
1611233670000|2021-01-21 12:54:30|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1611233690000|2021-01-21 12:54:50|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|4
1611233700000|2021-01-21 12:55:00|2168|2167.7|2167.2|2166.9|2168|2167.7|2167.1|2166.8|23
1611233710000|2021-01-21 12:55:10|2167.4|2167.1|2167.2|2166.9|2167.4|2167.1|2166.9|2166.6|20
1611233720000|2021-01-21 12:55:20|2167.3|2167|2167|2166.7|2167.3|2167|2167|2166.7|5
1611233730000|2021-01-21 12:55:30|2167.3|2167|2167.5|2167.2|2167.5|2167.2|2167.3|2167|4
1611233750000|2021-01-21 12:55:50|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|4
1611233760000|2021-01-21 12:56:00|2167.5|2167.2|2167.3|2167|2167.6|2167.3|2167.3|2167|8
1611233770000|2021-01-21 12:56:10|||||||||1
1611233790000|2021-01-21 12:56:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|10
1611233800000|2021-01-21 12:56:40|||||||||3
1611233820000|2021-01-21 12:57:00|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1611233840000|2021-01-21 12:57:20|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1611233850000|2021-01-21 12:57:30|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|15
1611233860000|2021-01-21 12:57:40|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|7
1611233880000|2021-01-21 12:58:00|2166.5|2166.2|2166.8|2166.5|2166.8|2166.5|2166.4|2166.1|13
1611233890000|2021-01-21 12:58:10|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|3
1611233900000|2021-01-21 12:58:20|2167.5|2167.2|2167.7|2167.4|2167.7|2167.4|2167.5|2167.2|6
1611233920000|2021-01-21 12:58:40|2167.8|2167.5|2167.9|2167.6|2168|2167.7|2167.8|2167.5|18
1611233930000|2021-01-21 12:58:50|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|3
1611233940000|2021-01-21 12:59:00|2167.8|2167.5|2167.6|2167.3|2167.8|2167.5|2167.6|2167.3|13
1611233950000|2021-01-21 12:59:10|2167.9|2167.6|2168.2|2167.9|2168.2|2167.9|2167.9|2167.6|9
1611233960000|2021-01-21 12:59:20|2168|2167.7|2168|2167.7|2168.1|2167.8|2168|2167.7|4
1611233970000|2021-01-21 12:59:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2
1611233980000|2021-01-21 12:59:40|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|3
1611233990000|2021-01-21 12:59:50|2168.2|2167.9|2167.9|2167.6|2168.2|2167.9|2167.9|2167.6|3
1611234000000|2021-01-21 13:00:00|2167.6|2167.3|2167.5|2167.2|2168|2167.7|2167.5|2167.2|36
1611234010000|2021-01-21 13:00:10|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|5
1611234020000|2021-01-21 13:00:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2
1611234040000|2021-01-21 13:00:40|||||||||1
1611234060000|2021-01-21 13:01:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|3
1611234070000|2021-01-21 13:01:10|||||||||1
1611234090000|2021-01-21 13:01:30|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.7|2166.4|2
1611234120000|2021-01-21 13:02:00|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|10
1611234130000|2021-01-21 13:02:10|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1611234150000|2021-01-21 13:02:30|||||||||3
1611234160000|2021-01-21 13:02:40|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1611234170000|2021-01-21 13:02:50|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2167|2166.7|4
1611234190000|2021-01-21 13:03:10|2167.3|2167|2167.6|2167.3|2167.6|2167.3|2167.3|2167|5
1611234200000|2021-01-21 13:03:20|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2
1611234210000|2021-01-21 13:03:30|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|4
1611234230000|2021-01-21 13:03:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2
1611234240000|2021-01-21 13:04:00|2167.3|2167|2167|2166.7|2167.3|2167|2167|2166.7|6
1611234250000|2021-01-21 13:04:10|2167.1|2166.8|2166.9|2166.6|2167.2|2166.9|2166.9|2166.6|10
1611234260000|2021-01-21 13:04:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611234270000|2021-01-21 13:04:30|||||||||1
1611234280000|2021-01-21 13:04:40|||||||||1
1611234300000|2021-01-21 13:05:00|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1611234310000|2021-01-21 13:05:10|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1611234330000|2021-01-21 13:05:30|||||||||1
1611234340000|2021-01-21 13:05:40|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|4
1611234350000|2021-01-21 13:05:50|2166.7|2166.4|2166.9|2166.6|2167|2166.7|2166.6|2166.3|7
1611234360000|2021-01-21 13:06:00|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2
1611234370000|2021-01-21 13:06:10|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|5
1611234390000|2021-01-21 13:06:30|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|5
1611234410000|2021-01-21 13:06:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1611234420000|2021-01-21 13:07:00|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1611234430000|2021-01-21 13:07:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1611234450000|2021-01-21 13:07:30|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|12
1611234460000|2021-01-21 13:07:40|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|3
1611234470000|2021-01-21 13:07:50|2166.6|2166.3|2166.5|2166.2|2166.7|2166.4|2166.5|2166.2|5
1611234490000|2021-01-21 13:08:10|2166.6|2166.3|2166.1|2165.8|2166.6|2166.3|2166.1|2165.8|9
1611234500000|2021-01-21 13:08:20|2166.3|2166|2166.2|2165.9|2166.3|2166|2166|2165.7|25
1611234520000|2021-01-21 13:08:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|2
1611234530000|2021-01-21 13:08:50|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2166|2165.7|39
1611234540000|2021-01-21 13:09:00|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166|2165.7|12
1611234550000|2021-01-21 13:09:10|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|28
1611234570000|2021-01-21 13:09:30|2165.9|2165.6|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|14
1611234580000|2021-01-21 13:09:40|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|11
1611234590000|2021-01-21 13:09:50|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|4
1611234600000|2021-01-21 13:10:00|||||||||2
1611234610000|2021-01-21 13:10:10|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|5
1611234620000|2021-01-21 13:10:20|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|7
1611234640000|2021-01-21 13:10:40|||||||||1
1611234650000|2021-01-21 13:10:50|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|9
1611234660000|2021-01-21 13:11:00|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|3
1611234670000|2021-01-21 13:11:10|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|5
1611234690000|2021-01-21 13:11:30|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.3|2165|22
1611234700000|2021-01-21 13:11:40|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|1
1611234710000|2021-01-21 13:11:50|2165.4|2165.1|2165.9|2165.6|2165.9|2165.6|2165.4|2165.1|12
1611234720000|2021-01-21 13:12:00|2166|2165.7|2166.4|2166.1|2166.4|2166.1|2166|2165.7|12
1611234730000|2021-01-21 13:12:10|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|1
1611234740000|2021-01-21 13:12:20|||||||||1
1611234750000|2021-01-21 13:12:30|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1611234760000|2021-01-21 13:12:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1611234770000|2021-01-21 13:12:50|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|5
1611234780000|2021-01-21 13:13:00|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2
1611234790000|2021-01-21 13:13:10|2166.8|2166.5|2166.4|2166.1|2166.8|2166.5|2166.4|2166.1|9
1611234800000|2021-01-21 13:13:20|2166.6|2166.3|2166.2|2165.9|2166.6|2166.3|2166.2|2165.9|11
1611234840000|2021-01-21 13:14:00|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1611234850000|2021-01-21 13:14:10|2166.8|2166.5|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|23
1611234870000|2021-01-21 13:14:30|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|2
1611234880000|2021-01-21 13:14:40|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|4
1611234890000|2021-01-21 13:14:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|4
1611234910000|2021-01-21 13:15:10|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1611234920000|2021-01-21 13:15:20|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|4
1611234930000|2021-01-21 13:15:30|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2
1611234940000|2021-01-21 13:15:40|2166.5|2166.2|2166.2|2165.9|2166.5|2166.2|2166.2|2165.9|2
1611234950000|2021-01-21 13:15:50|2166|2165.7|2165.8|2165.5|2166|2165.7|2165.8|2165.5|6
1611234970000|2021-01-21 13:16:10|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1611234980000|2021-01-21 13:16:20|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|1
1611234990000|2021-01-21 13:16:30|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2
1611235020000|2021-01-21 13:17:00|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|2
1611235050000|2021-01-21 13:17:30|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1611235060000|2021-01-21 13:17:40|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1611235070000|2021-01-21 13:17:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1611235080000|2021-01-21 13:18:00|2166.5|2166.2|2166.1|2165.8|2166.5|2166.2|2166.1|2165.8|6
1611235090000|2021-01-21 13:18:10|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|6
1611235100000|2021-01-21 13:18:20|2166.9|2166.6|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|4
1611235110000|2021-01-21 13:18:30|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2
1611235120000|2021-01-21 13:18:40|||||||||2
1611235230000|2021-01-21 13:20:30|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1611235240000|2021-01-21 13:20:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1611235250000|2021-01-21 13:20:50|||||||||3
1611235260000|2021-01-21 13:21:00|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1611235270000|2021-01-21 13:21:10|2166.5|2166.2|2166.9|2166.6|2166.9|2166.6|2166.5|2166.2|2
1611235280000|2021-01-21 13:21:20|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|3
1611235290000|2021-01-21 13:21:30|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|6
1611235400000|2021-01-21 13:23:20|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|2
1611235410000|2021-01-21 13:23:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2
1611235420000|2021-01-21 13:23:40|||||||||2
1611235430000|2021-01-21 13:23:50|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|2
1611235440000|2021-01-21 13:24:00|||||||||1
1611235470000|2021-01-21 13:24:30|2167.1|2166.8|2167.3|2167|2167.3|2167|2167.1|2166.8|15
1611235490000|2021-01-21 13:24:50|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|9
1611235510000|2021-01-21 13:25:10|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1611235530000|2021-01-21 13:25:30|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|7
1611235580000|2021-01-21 13:26:20|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1611235590000|2021-01-21 13:26:30|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1611235620000|2021-01-21 13:27:00|||||||||5
1611235640000|2021-01-21 13:27:20|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1611235650000|2021-01-21 13:27:30|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|19
1611235670000|2021-01-21 13:27:50|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1611235680000|2021-01-21 13:28:00|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|2
1611235690000|2021-01-21 13:28:10|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1611235700000|2021-01-21 13:28:20|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1611235710000|2021-01-21 13:28:30|||||||||2
1611235720000|2021-01-21 13:28:40|2166.8|2166.5|2167|2166.7|2167|2166.7|2166.8|2166.5|3
1611235740000|2021-01-21 13:29:00|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|7
1611235760000|2021-01-21 13:29:20|2167.3|2167|2167.3|2167|2167.5|2167.2|2167.3|2167|5
1611235770000|2021-01-21 13:29:30|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|6
1611235790000|2021-01-21 13:29:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1611235800000|2021-01-21 13:30:00|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2
1611235810000|2021-01-21 13:30:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|11
1611235820000|2021-01-21 13:30:20|2167.7|2167.4|2167.8|2167.5|2168.1|2167.8|2167.7|2167.4|11
1611235830000|2021-01-21 13:30:30|2168.2|2167.9|2167.6|2167.3|2168.3|2168|2167.6|2167.3|36
1611235840000|2021-01-21 13:30:40|2167.7|2167.4|2167.5|2167.2|2167.7|2167.4|2167.5|2167.2|7
1611235850000|2021-01-21 13:30:50|2167.7|2167.4|2167.4|2167.1|2167.7|2167.4|2167.4|2167.1|3
1611235870000|2021-01-21 13:31:10|||||||||3
1611235880000|2021-01-21 13:31:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|15
1611235890000|2021-01-21 13:31:30|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1611235900000|2021-01-21 13:31:40|2167.2|2166.9|2166.9|2166.6|2167.2|2166.9|2166.9|2166.6|6
1611235910000|2021-01-21 13:31:50|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|3
1611235920000|2021-01-21 13:32:00|2167.3|2167|2167.5|2167.2|2167.5|2167.2|2167.3|2167|9
1611235930000|2021-01-21 13:32:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|3
1611235940000|2021-01-21 13:32:20|2167.3|2167|2167|2166.7|2167.3|2167|2166.9|2166.6|12
1611235950000|2021-01-21 13:32:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611235960000|2021-01-21 13:32:40|2167.4|2167.1|2167.2|2166.9|2167.4|2167.1|2167.2|2166.9|5
1611235970000|2021-01-21 13:32:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1611235980000|2021-01-21 13:33:00|||||||||7
1611235990000|2021-01-21 13:33:10|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|4
1611236000000|2021-01-21 13:33:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611236020000|2021-01-21 13:33:40|2167|2166.7|2167.3|2167|2167.5|2167.2|2167|2166.7|5
1611236030000|2021-01-21 13:33:50|2167.4|2167.1|2165.5|2165.2|2167.4|2167.1|2165.3|2165|170
1611236040000|2021-01-21 13:34:00|2165.2|2164.9|2166.4|2166.1|2166.8|2166.5|2164.6|2164.3|76
1611236050000|2021-01-21 13:34:10|2166.1|2165.8|2166.5|2166.2|2166.5|2166.2|2166|2165.7|10
1611236060000|2021-01-21 13:34:20|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|9
1611236070000|2021-01-21 13:34:30|2166.8|2166.5|2166.5|2166.2|2166.8|2166.5|2166.3|2166|28
1611236080000|2021-01-21 13:34:40|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|9
1611236090000|2021-01-21 13:34:50|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|4
1611236100000|2021-01-21 13:35:00|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|6
1611236110000|2021-01-21 13:35:10|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|10
1611236120000|2021-01-21 13:35:20|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.8|2166.5|11
1611236130000|2021-01-21 13:35:30|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2167.2|2166.9|6
1611236140000|2021-01-21 13:35:40|2167.3|2167|2167.1|2166.8|2167.3|2167|2166.7|2166.4|10
1611236150000|2021-01-21 13:35:50|2166.8|2166.5|2167.2|2166.9|2167.2|2166.9|2166.8|2166.5|6
1611236160000|2021-01-21 13:36:00|2167.1|2166.8|2166.4|2166.1|2167.1|2166.8|2166.4|2166.1|10
1611236170000|2021-01-21 13:36:10|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2166.3|2166|3
1611236180000|2021-01-21 13:36:20|||||||||3
1611236190000|2021-01-21 13:36:30|2166.6|2166.3|2166.4|2166.1|2166.7|2166.4|2166.4|2166.1|15
1611236200000|2021-01-21 13:36:40|2166.2|2165.9|2166.1|2165.8|2166.3|2166|2166.1|2165.8|22
1611236210000|2021-01-21 13:36:50|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1611236220000|2021-01-21 13:37:00|||||||||3
1611236230000|2021-01-21 13:37:10|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|4
1611236240000|2021-01-21 13:37:20|2165.2|2164.9|2164.6|2164.3|2165.2|2164.9|2164.6|2164.3|33
1611236250000|2021-01-21 13:37:30|2164.8|2164.5|2164.2|2163.9|2165|2164.7|2164|2163.7|32
1611236260000|2021-01-21 13:37:40|2164|2163.7|2164|2163.7|2164.4|2164.1|2163.9|2163.6|18
1611236270000|2021-01-21 13:37:50|2163.8|2163.5|2163.9|2163.6|2164.1|2163.8|2163.7|2163.4|45
1611236280000|2021-01-21 13:38:00|2163.7|2163.4|2163.9|2163.6|2164.1|2163.8|2163.7|2163.4|8
1611236290000|2021-01-21 13:38:10|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|4
1611236300000|2021-01-21 13:38:20|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|22
1611236310000|2021-01-21 13:38:30|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|6
1611236320000|2021-01-21 13:38:40|2163.7|2163.4|2164|2163.7|2164.1|2163.8|2163.7|2163.4|5
1611236340000|2021-01-21 13:39:00|2164.3|2164|2163.5|2163.2|2164.3|2164|2163.5|2163.2|33
1611236350000|2021-01-21 13:39:10|2163.4|2163.1|2163.5|2163.2|2163.6|2163.3|2163.1|2162.8|15
1611236360000|2021-01-21 13:39:20|2163.1|2162.8|2163.1|2162.8|2163.3|2163|2163|2162.7|11
1611236370000|2021-01-21 13:39:30|2162.7|2162.4|2162.3|2162|2162.9|2162.6|2162.3|2162|46
1611236380000|2021-01-21 13:39:40|2162.1|2161.8|2162.5|2162.2|2162.5|2162.2|2162.1|2161.8|10
1611236390000|2021-01-21 13:39:50|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|7
1611236400000|2021-01-21 13:40:00|2162.3|2162|2162.2|2161.9|2162.3|2162|2161.7|2161.4|50
1611236410000|2021-01-21 13:40:10|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.7|2161.4|137
1611236420000|2021-01-21 13:40:20|2162.2|2161.9|2163.9|2163.6|2163.9|2163.6|2162.2|2161.9|78
1611236430000|2021-01-21 13:40:30|2164.1|2163.8|2164.6|2164.3|2164.6|2164.3|2164.1|2163.8|4
1611236440000|2021-01-21 13:40:40|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.3|2164|12
1611236450000|2021-01-21 13:40:50|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.1|2163.8|3
1611236460000|2021-01-21 13:41:00|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|3
1611236470000|2021-01-21 13:41:10|2164.5|2164.2|2163.8|2163.5|2164.5|2164.2|2163.8|2163.5|13
1611236490000|2021-01-21 13:41:30|||||||||5
1611236500000|2021-01-21 13:41:40|2164|2163.7|2164.5|2164.2|2164.5|2164.2|2164|2163.7|14
1611236520000|2021-01-21 13:42:00|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.1|2163.8|7
1611236530000|2021-01-21 13:42:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|4
1611236540000|2021-01-21 13:42:20|2164.4|2164.1|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|9
1611236550000|2021-01-21 13:42:30|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2164|2163.7|7
1611236560000|2021-01-21 13:42:40|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2
1611236580000|2021-01-21 13:43:00|2164.5|2164.2|2164.2|2163.9|2164.5|2164.2|2164.2|2163.9|5
1611236590000|2021-01-21 13:43:10|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|12
1611236610000|2021-01-21 13:43:30|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|3
1611236620000|2021-01-21 13:43:40|2164.5|2164.2|2164.9|2164.6|2164.9|2164.6|2164.5|2164.2|9
1611236630000|2021-01-21 13:43:50|2164.8|2164.5|2164.5|2164.2|2164.8|2164.5|2164.5|2164.2|8
1611236640000|2021-01-21 13:44:00|2164.3|2164|2164.3|2164|2164.3|2164|2164.2|2163.9|11
1611236650000|2021-01-21 13:44:10|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2
1611236660000|2021-01-21 13:44:20|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|9
1611236670000|2021-01-21 13:44:30|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.3|2163|11
1611236680000|2021-01-21 13:44:40|2163.6|2163.3|2163|2162.7|2163.6|2163.3|2163|2162.7|8
1611236690000|2021-01-21 13:44:50|2162.8|2162.5|2162.9|2162.6|2163|2162.7|2162.7|2162.4|14
1611236700000|2021-01-21 13:45:00|2163.3|2163|2163.7|2163.4|2163.9|2163.6|2163.3|2163|10
1611236710000|2021-01-21 13:45:10|2163.8|2163.5|2163.7|2163.4|2163.9|2163.6|2163.4|2163.1|10
1611236720000|2021-01-21 13:45:20|2163.8|2163.5|2164.3|2164|2164.3|2164|2163.8|2163.5|20
1611236730000|2021-01-21 13:45:30|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2163.8|2163.5|18
1611236740000|2021-01-21 13:45:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2
1611236770000|2021-01-21 13:46:10|2163.6|2163.3|2163.3|2163|2163.6|2163.3|2163.3|2163|6
1611236780000|2021-01-21 13:46:20|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|10
1611236790000|2021-01-21 13:46:30|2163.1|2162.8|2163.5|2163.2|2163.5|2163.2|2163.1|2162.8|19
1611236800000|2021-01-21 13:46:40|2163.2|2162.9|2163.6|2163.3|2163.6|2163.3|2163.2|2162.9|15
1611236810000|2021-01-21 13:46:50|2163.5|2163.2|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|15
1611236820000|2021-01-21 13:47:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611236830000|2021-01-21 13:47:10|2163.2|2162.9|2163.8|2163.5|2163.8|2163.5|2163.2|2162.9|13
1611236840000|2021-01-21 13:47:20|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|3
1611236850000|2021-01-21 13:47:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|4
1611236860000|2021-01-21 13:47:40|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|6
1611236870000|2021-01-21 13:47:50|2163.7|2163.4|2163.5|2163.2|2163.7|2163.4|2163.5|2163.2|17
1611236880000|2021-01-21 13:48:00|2163.7|2163.4|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|8
1611236890000|2021-01-21 13:48:10|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.2|2162.9|7
1611236910000|2021-01-21 13:48:30|2163.8|2163.5|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|15
1611236920000|2021-01-21 13:48:40|2164.2|2163.9|2164|2163.7|2164.3|2164|2163.8|2163.5|18
1611236930000|2021-01-21 13:48:50|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|5
1611236940000|2021-01-21 13:49:00|2164.3|2164|2164.7|2164.4|2164.7|2164.4|2164.2|2163.9|17
1611236950000|2021-01-21 13:49:10|2164.6|2164.3|2164.3|2164|2164.6|2164.3|2164.3|2164|31
1611236960000|2021-01-21 13:49:20|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.3|2164|15
1611236970000|2021-01-21 13:49:30|2164.7|2164.4|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|12
1611236980000|2021-01-21 13:49:40|2165|2164.7|2164.8|2164.5|2165|2164.7|2164.8|2164.5|6
1611236990000|2021-01-21 13:49:50|2164.5|2164.2|2164.8|2164.5|2164.8|2164.5|2164.5|2164.2|22
1611237000000|2021-01-21 13:50:00|||||||||4
1611237010000|2021-01-21 13:50:10|2164.9|2164.6|2165.4|2165.1|2165.4|2165.1|2164.9|2164.6|24
1611237020000|2021-01-21 13:50:20|2165.6|2165.3|2164.8|2164.5|2165.6|2165.3|2164.8|2164.5|65
1611237030000|2021-01-21 13:50:30|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|5
1611237040000|2021-01-21 13:50:40|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|3
1611237050000|2021-01-21 13:50:50|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|7
1611237060000|2021-01-21 13:51:00|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|1
1611237070000|2021-01-21 13:51:10|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.8|2164.5|3
1611237080000|2021-01-21 13:51:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611237090000|2021-01-21 13:51:30|2164.5|2164.2|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|5
1611237100000|2021-01-21 13:51:40|2164.4|2164.1|2164.2|2163.9|2164.5|2164.2|2164.2|2163.9|16
1611237110000|2021-01-21 13:51:50|2164.5|2164.2|2163.6|2163.3|2164.5|2164.2|2163.6|2163.3|44
1611237120000|2021-01-21 13:52:00|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.8|2163.5|11
1611237130000|2021-01-21 13:52:10|2163.9|2163.6|2163.8|2163.5|2164.1|2163.8|2163.8|2163.5|17
1611237140000|2021-01-21 13:52:20|2164|2163.7|2163.6|2163.3|2164|2163.7|2163.4|2163.1|15
1611237150000|2021-01-21 13:52:30|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|18
1611237160000|2021-01-21 13:52:40|2163.4|2163.1|2163.1|2162.8|2163.4|2163.1|2162.9|2162.6|21
1611237170000|2021-01-21 13:52:50|2162.9|2162.6|2161.9|2161.6|2163|2162.7|2161.9|2161.6|81
1611237180000|2021-01-21 13:53:00|2162.2|2161.9|2162.5|2162.2|2162.7|2162.4|2162.2|2161.9|16
1611237190000|2021-01-21 13:53:10|2162.1|2161.8|2162.6|2162.3|2162.6|2162.3|2162.1|2161.8|7
1611237200000|2021-01-21 13:53:20|2162.9|2162.6|2161.8|2161.5|2162.9|2162.6|2161.8|2161.5|10
1611237210000|2021-01-21 13:53:30|2162|2161.7|2161.5|2161.2|2162|2161.7|2161.4|2161.1|29
1611237220000|2021-01-21 13:53:40|2161.2|2160.9|2161.2|2160.9|2161.4|2161.1|2161.1|2160.8|89
1611237230000|2021-01-21 13:53:50|2161.1|2160.8|2161.1|2160.8|2161.3|2161|2161|2160.7|24
1611237240000|2021-01-21 13:54:00|2161|2160.7|2160.8|2160.5|2161.3|2161|2160.4|2160.1|101
1611237250000|2021-01-21 13:54:10|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2160.1|2159.8|19
1611237260000|2021-01-21 13:54:20|2160.6|2160.3|2160.2|2159.9|2160.6|2160.3|2160.2|2159.9|23
1611237270000|2021-01-21 13:54:30|2160.1|2159.8|2160.3|2160|2160.9|2160.6|2160.1|2159.8|75
1611237280000|2021-01-21 13:54:40|2160.4|2160.1|2159.9|2159.6|2160.5|2160.2|2159.7|2159.4|55
1611237290000|2021-01-21 13:54:50|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.2|2158.9|110
1611237300000|2021-01-21 13:55:00|2159.7|2159.4|2160.6|2160.3|2160.6|2160.3|2158.5|2158.2|119
1611237310000|2021-01-21 13:55:10|2160.8|2160.5|2160.6|2160.3|2161.6|2161.3|2160.6|2160.3|29
1611237320000|2021-01-21 13:55:20|2160.8|2160.5|2160.3|2160|2161|2160.7|2160.3|2160|10
1611237330000|2021-01-21 13:55:30|2160.6|2160.3|2161|2160.7|2161|2160.7|2160.5|2160.2|20
1611237340000|2021-01-21 13:55:40|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|10
1611237350000|2021-01-21 13:55:50|2160.8|2160.5|2160.4|2160.1|2160.8|2160.5|2160.4|2160.1|27
1611237360000|2021-01-21 13:56:00|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2159.7|2159.4|77
1611237370000|2021-01-21 13:56:10|2160.6|2160.3|2160.2|2159.9|2160.6|2160.3|2160.2|2159.9|5
1611237380000|2021-01-21 13:56:20|||||||||4
1611237390000|2021-01-21 13:56:30|2160.1|2159.8|2159.9|2159.6|2160.1|2159.8|2159.9|2159.6|25
1611237400000|2021-01-21 13:56:40|2159.7|2159.4|2160.2|2159.9|2160.2|2159.9|2159.7|2159.4|5
1611237410000|2021-01-21 13:56:50|2160.3|2160|2160.1|2159.8|2160.3|2160|2159.8|2159.5|6
1611237420000|2021-01-21 13:57:00|2160.3|2160|2160.7|2160.4|2160.7|2160.4|2160.3|2160|19
1611237430000|2021-01-21 13:57:10|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|3
1611237440000|2021-01-21 13:57:20|2160.6|2160.3|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|24
1611237450000|2021-01-21 13:57:30|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|8
1611237460000|2021-01-21 13:57:40|2161.2|2160.9|2161|2160.7|2161.3|2161|2161|2160.7|11
1611237470000|2021-01-21 13:57:50|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|2
1611237480000|2021-01-21 13:58:00|2161.3|2161|2161.4|2161.1|2161.5|2161.2|2161.3|2161|12
1611237490000|2021-01-21 13:58:10|2161.3|2161|2160.9|2160.6|2161.3|2161|2160.9|2160.6|9
1611237500000|2021-01-21 13:58:20|2160.7|2160.4|2161|2160.7|2161|2160.7|2160.7|2160.4|11
1611237510000|2021-01-21 13:58:30|2161.1|2160.8|2161.2|2160.9|2161.5|2161.2|2161.1|2160.8|12
1611237530000|2021-01-21 13:58:50|2161.3|2161|2161.7|2161.4|2161.7|2161.4|2161.2|2160.9|10
1611237540000|2021-01-21 13:59:00|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.8|2161.5|7
1611237550000|2021-01-21 13:59:10|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.6|2161.3|15
1611237560000|2021-01-21 13:59:20|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611237570000|2021-01-21 13:59:30|2161.6|2161.3|2161|2160.7|2161.6|2161.3|2161|2160.7|17
1611237580000|2021-01-21 13:59:40|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|15
1611237590000|2021-01-21 13:59:50|2161|2160.7|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|14
1611237600000|2021-01-21 14:00:00|2160.7|2160.4|2161.6|2161.3|2161.6|2161.3|2160.7|2160.4|11
1611237610000|2021-01-21 14:00:10|2161.8|2161.5|2161.5|2161.2|2161.9|2161.6|2161.5|2161.2|18
1611237620000|2021-01-21 14:00:20|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|3
1611237630000|2021-01-21 14:00:30|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|15
1611237640000|2021-01-21 14:00:40|2161.6|2161.3|2161.1|2160.8|2161.6|2161.3|2161.1|2160.8|13
1611237650000|2021-01-21 14:00:50|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611237660000|2021-01-21 14:01:00|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|7
1611237670000|2021-01-21 14:01:10|2161.2|2160.9|2161.8|2161.5|2161.8|2161.5|2161.1|2160.8|9
1611237680000|2021-01-21 14:01:20|2161.9|2161.6|2161.5|2161.2|2161.9|2161.6|2161.5|2161.2|3
1611237690000|2021-01-21 14:01:30|2161.7|2161.4|2162.1|2161.8|2162.1|2161.8|2161.7|2161.4|15
1611237700000|2021-01-21 14:01:40|||||||||2
1611237710000|2021-01-21 14:01:50|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|6
1611237740000|2021-01-21 14:02:20|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2161.8|2161.5|15
1611237750000|2021-01-21 14:02:30|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|3
1611237760000|2021-01-21 14:02:40|2162.4|2162.1|2161.9|2161.6|2162.4|2162.1|2161.9|2161.6|11
1611237770000|2021-01-21 14:02:50|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.5|2161.2|13
1611237780000|2021-01-21 14:03:00|2161.8|2161.5|2162.3|2162|2162.3|2162|2161.8|2161.5|13
1611237790000|2021-01-21 14:03:10|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.7|2161.4|6
1611237800000|2021-01-21 14:03:20|||||||||1
1611237810000|2021-01-21 14:03:30|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|8
1611237820000|2021-01-21 14:03:40|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.1|2161.8|6
1611237830000|2021-01-21 14:03:50|2162.1|2161.8|2162.3|2162|2162.6|2162.3|2162.1|2161.8|17
1611237840000|2021-01-21 14:04:00|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1611237860000|2021-01-21 14:04:20|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|4
1611237870000|2021-01-21 14:04:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|3
1611237880000|2021-01-21 14:04:40|2162.5|2162.2|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|3
1611237890000|2021-01-21 14:04:50|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|6
1611237900000|2021-01-21 14:05:00|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|5
1611237910000|2021-01-21 14:05:10|2162.3|2162|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|12
1611237920000|2021-01-21 14:05:20|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|12
1611237930000|2021-01-21 14:05:30|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|5
1611237940000|2021-01-21 14:05:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2
1611237950000|2021-01-21 14:05:50|2161.3|2161|2161.2|2160.9|2161.4|2161.1|2161.1|2160.8|23
1611237960000|2021-01-21 14:06:00|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|6
1611237970000|2021-01-21 14:06:10|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.3|2161|12
1611237990000|2021-01-21 14:06:30|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|5
1611238000000|2021-01-21 14:06:40|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|4
1611238010000|2021-01-21 14:06:50|||||||||3
1611238020000|2021-01-21 14:07:00|2161.3|2161|2161.2|2160.9|2161.6|2161.3|2161.2|2160.9|16
1611238030000|2021-01-21 14:07:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611238040000|2021-01-21 14:07:20|||||||||3
1611238050000|2021-01-21 14:07:30|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|12
1611238060000|2021-01-21 14:07:40|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|14
1611238070000|2021-01-21 14:07:50|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|12
1611238080000|2021-01-21 14:08:00|||||||||4
1611238100000|2021-01-21 14:08:20|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|4
1611238110000|2021-01-21 14:08:30|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|5
1611238120000|2021-01-21 14:08:40|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611238140000|2021-01-21 14:09:00|2162.1|2161.8|2162.3|2162|2162.3|2162|2162.1|2161.8|3
1611238150000|2021-01-21 14:09:10|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|4
1611238160000|2021-01-21 14:09:20|||||||||1
1611238170000|2021-01-21 14:09:30|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.3|2162|2
1611238180000|2021-01-21 14:09:40|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|8
1611238190000|2021-01-21 14:09:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|7
1611238200000|2021-01-21 14:10:00|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|7
1611238220000|2021-01-21 14:10:20|||||||||1
1611238230000|2021-01-21 14:10:30|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1611238240000|2021-01-21 14:10:40|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|4
1611238250000|2021-01-21 14:10:50|2162.7|2162.4|2162.4|2162.1|2162.7|2162.4|2162.4|2162.1|11
1611238260000|2021-01-21 14:11:00|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|2
1611238270000|2021-01-21 14:11:10|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.3|2162|4
1611238280000|2021-01-21 14:11:20|||||||||8
1611238300000|2021-01-21 14:11:40|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|5
1611238320000|2021-01-21 14:12:00|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.3|2162|5
1611238330000|2021-01-21 14:12:10|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|11
1611238340000|2021-01-21 14:12:20|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|6
1611238350000|2021-01-21 14:12:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1611238370000|2021-01-21 14:12:50|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|7
1611238380000|2021-01-21 14:13:00|2162.9|2162.6|2163.1|2162.8|2163.2|2162.9|2162.9|2162.6|19
1611238390000|2021-01-21 14:13:10|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|6
1611238400000|2021-01-21 14:13:20|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|3
1611238410000|2021-01-21 14:13:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2
1611238420000|2021-01-21 14:13:40|2163.3|2163|2163.3|2163|2163.4|2163.1|2163.3|2163|12
1611238430000|2021-01-21 14:13:50|2163.4|2163.1|2163|2162.7|2163.4|2163.1|2163|2162.7|12
1611238440000|2021-01-21 14:14:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|5
1611238450000|2021-01-21 14:14:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1611238460000|2021-01-21 14:14:20|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|7
1611238470000|2021-01-21 14:14:30|2163.3|2163|2163.3|2163|2163.4|2163.1|2163.3|2163|10
1611238480000|2021-01-21 14:14:40|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|3
1611238490000|2021-01-21 14:14:50|2163|2162.7|2163.2|2162.9|2163.2|2162.9|2163|2162.7|6
1611238500000|2021-01-21 14:15:00|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|11
1611238510000|2021-01-21 14:15:10|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|13
1611238520000|2021-01-21 14:15:20|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|3
1611238530000|2021-01-21 14:15:30|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|3
1611238540000|2021-01-21 14:15:40|2163.3|2163|2163.5|2163.2|2163.5|2163.2|2163.3|2163|16
1611238550000|2021-01-21 14:15:50|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|32
1611238560000|2021-01-21 14:16:00|2163.5|2163.2|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|18
1611238570000|2021-01-21 14:16:10|2163.9|2163.6|2164.2|2163.9|2164.2|2163.9|2163.9|2163.6|40
1611238580000|2021-01-21 14:16:20|2163.9|2163.6|2163.8|2163.5|2164.1|2163.8|2163.8|2163.5|14
1611238590000|2021-01-21 14:16:30|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2163.8|2163.5|12
1611238600000|2021-01-21 14:16:40|2163.8|2163.5|2164|2163.7|2164.1|2163.8|2163.8|2163.5|17
1611238610000|2021-01-21 14:16:50|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|2
1611238620000|2021-01-21 14:17:00|2164.2|2163.9|2164.4|2164.1|2164.4|2164.1|2164.2|2163.9|8
1611238630000|2021-01-21 14:17:10|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|6
1611238640000|2021-01-21 14:17:20|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.1|2163.8|20
1611238650000|2021-01-21 14:17:30|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.1|2163.8|7
1611238660000|2021-01-21 14:17:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|4
1611238670000|2021-01-21 14:17:50|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|7
1611238680000|2021-01-21 14:18:00|2164.3|2164|2164.5|2164.2|2164.5|2164.2|2164.3|2164|12
1611238700000|2021-01-21 14:18:20|2164.4|2164.1|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|4
1611238710000|2021-01-21 14:18:30|2164.4|2164.1|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|8
1611238720000|2021-01-21 14:18:40|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2
1611238730000|2021-01-21 14:18:50|||||||||3
1611238740000|2021-01-21 14:19:00|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|4
1611238750000|2021-01-21 14:19:10|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|14
1611238760000|2021-01-21 14:19:20|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|8
1611238770000|2021-01-21 14:19:30|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2
1611238780000|2021-01-21 14:19:40|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|3
1611238790000|2021-01-21 14:19:50|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|4
1611238800000|2021-01-21 14:20:00|2164.6|2164.3|2163.9|2163.6|2164.8|2164.5|2163.9|2163.6|39
1611238810000|2021-01-21 14:20:10|2163.7|2163.4|2164.3|2164|2164.3|2164|2163.7|2163.4|7
1611238820000|2021-01-21 14:20:20|||||||||1
1611238830000|2021-01-21 14:20:30|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|6
1611238840000|2021-01-21 14:20:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1611238850000|2021-01-21 14:20:50|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1611238860000|2021-01-21 14:21:00|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|5
1611238870000|2021-01-21 14:21:10|2164.5|2164.2|2164.6|2164.3|2164.7|2164.4|2164.5|2164.2|7
1611238880000|2021-01-21 14:21:20|2164.7|2164.4|2164.7|2164.4|2164.8|2164.5|2164.6|2164.3|8
1611238890000|2021-01-21 14:21:30|2164.5|2164.2|2164.8|2164.5|2164.8|2164.5|2164.5|2164.2|12
1611238900000|2021-01-21 14:21:40|2164.7|2164.4|2164.9|2164.6|2165|2164.7|2164.7|2164.4|21
1611238910000|2021-01-21 14:21:50|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|10
1611238920000|2021-01-21 14:22:00|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|11
1611238930000|2021-01-21 14:22:10|2164.7|2164.4|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|6
1611238940000|2021-01-21 14:22:20|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|6
1611238950000|2021-01-21 14:22:30|2164.5|2164.2|2164.5|2164.2|2164.7|2164.4|2164.5|2164.2|4
1611238960000|2021-01-21 14:22:40|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|4
1611238970000|2021-01-21 14:22:50|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|9
1611238980000|2021-01-21 14:23:00|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2
1611238990000|2021-01-21 14:23:10|2165|2164.7|2165.2|2164.9|2165.2|2164.9|2165|2164.7|12
1611239000000|2021-01-21 14:23:20|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|7
1611239010000|2021-01-21 14:23:30|2165|2164.7|2164.4|2164.1|2165|2164.7|2164.2|2163.9|87
1611239020000|2021-01-21 14:23:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.2|2163.9|6
1611239030000|2021-01-21 14:23:50|2164.4|2164.1|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|11
1611239040000|2021-01-21 14:24:00|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|8
1611239050000|2021-01-21 14:24:10|2164.5|2164.2|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|3
1611239060000|2021-01-21 14:24:20|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|3
1611239080000|2021-01-21 14:24:40|2164.3|2164|2164.3|2164|2164.4|2164.1|2164.2|2163.9|7
1611239090000|2021-01-21 14:24:50|2164.2|2163.9|2163.7|2163.4|2164.2|2163.9|2163.6|2163.3|22
1611239100000|2021-01-21 14:25:00|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|19
1611239110000|2021-01-21 14:25:10|2164.1|2163.8|2164.9|2164.6|2164.9|2164.6|2164.1|2163.8|38
1611239120000|2021-01-21 14:25:20|2164.8|2164.5|2164.9|2164.6|2165.2|2164.9|2164.8|2164.5|94
1611239130000|2021-01-21 14:25:30|2164.8|2164.5|2164.8|2164.5|2164.9|2164.6|2164.6|2164.3|14
1611239140000|2021-01-21 14:25:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|20
1611239150000|2021-01-21 14:25:50|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|5
1611239160000|2021-01-21 14:26:00|2164.8|2164.5|2164.7|2164.4|2165|2164.7|2164.7|2164.4|14
1611239170000|2021-01-21 14:26:10|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|10
1611239180000|2021-01-21 14:26:20|2164.5|2164.2|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|6
1611239190000|2021-01-21 14:26:30|2164.4|2164.1|2164.7|2164.4|2164.7|2164.4|2164.4|2164.1|23
1611239200000|2021-01-21 14:26:40|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|10
1611239210000|2021-01-21 14:26:50|2164.6|2164.3|2164.9|2164.6|2164.9|2164.6|2164.6|2164.3|65
1611239220000|2021-01-21 14:27:00|2165|2164.7|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|33
1611239230000|2021-01-21 14:27:10|2165|2164.7|2165.2|2164.9|2165.2|2164.9|2165|2164.7|23
1611239240000|2021-01-21 14:27:20|2165.1|2164.8|2165.3|2165|2165.3|2165|2165.1|2164.8|15
1611239250000|2021-01-21 14:27:30|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|17
1611239260000|2021-01-21 14:27:40|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|8
1611239270000|2021-01-21 14:27:50|2165.6|2165.3|2165.7|2165.4|2165.8|2165.5|2165.6|2165.3|18
1611239280000|2021-01-21 14:28:00|2165.8|2165.5|2166.1|2165.8|2166.2|2165.9|2165.4|2165.1|50
1611239290000|2021-01-21 14:28:10|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.9|2165.6|35
1611239300000|2021-01-21 14:28:20|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.8|2165.5|9
1611239310000|2021-01-21 14:28:30|2165.8|2165.5|2166.1|2165.8|2166.1|2165.8|2165.8|2165.5|18
1611239320000|2021-01-21 14:28:40|2165.9|2165.6|2166.6|2166.3|2166.7|2166.4|2165.9|2165.6|110
1611239330000|2021-01-21 14:28:50|2166.5|2166.2|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|75
1611239340000|2021-01-21 14:29:00|2166.3|2166|2165.4|2165.1|2166.5|2166.2|2165.4|2165.1|90
1611239350000|2021-01-21 14:29:10|2165.3|2165|2164|2163.7|2165.3|2165|2163.9|2163.6|84
1611239360000|2021-01-21 14:29:20|2163.9|2163.6|2164|2163.7|2164.2|2163.9|2163.8|2163.5|96
1611239370000|2021-01-21 14:29:30|2164.2|2163.9|2164.1|2163.8|2164.3|2164|2164|2163.7|71
1611239380000|2021-01-21 14:29:40|2164.2|2163.9|2164.4|2164.1|2164.4|2164.1|2164.1|2163.8|27
1611239390000|2021-01-21 14:29:50|2164.3|2164|2164|2163.7|2164.4|2164.1|2164|2163.7|30
1611239400000|2021-01-21 14:30:00|2164.2|2163.9|2166.6|2166.3|2166.8|2166.5|2164.2|2163.9|614
1611239410000|2021-01-21 14:30:10|2166.7|2166.4|2166.5|2166.2|2166.8|2166.5|2166.4|2166.1|324
1611239420000|2021-01-21 14:30:20|2166.4|2166.1|2166.1|2165.8|2166.5|2166.2|2164.8|2164.5|410
1611239430000|2021-01-21 14:30:30|2166.2|2165.9|2167.3|2167|2167.5|2167.2|2166.2|2165.9|102
1611239440000|2021-01-21 14:30:40|2167.4|2167.1|2165.9|2165.6|2167.4|2167.1|2165.3|2165|134
1611239450000|2021-01-21 14:30:50|2165.8|2165.5|2165.4|2165.1|2166.5|2166.2|2165.4|2165.1|113
1611239460000|2021-01-21 14:31:00|2165.6|2165.3|2166|2165.7|2166.4|2166.1|2165.3|2165|163
1611239470000|2021-01-21 14:31:10|2166.3|2166|2166.4|2166.1|2166.7|2166.4|2166|2165.7|82
1611239480000|2021-01-21 14:31:20|2166|2165.7|2166.7|2166.4|2166.9|2166.6|2165.8|2165.5|94
1611239490000|2021-01-21 14:31:30|2166.8|2166.5|2167.6|2167.3|2167.6|2167.3|2166.8|2166.5|170
1611239500000|2021-01-21 14:31:40|2167.5|2167.2|2167.1|2166.8|2168.1|2167.8|2166.9|2166.6|300
1611239510000|2021-01-21 14:31:50|2167.2|2166.9|2166.4|2166.1|2167.3|2167|2166.4|2166.1|98
1611239520000|2021-01-21 14:32:00|2166.3|2166|2166|2165.7|2166.3|2166|2165.8|2165.5|157
1611239530000|2021-01-21 14:32:10|2166.1|2165.8|2163.8|2163.5|2166.1|2165.8|2163.8|2163.5|118
1611239540000|2021-01-21 14:32:20|2164.1|2163.8|2163.4|2163.1|2164.1|2163.8|2163.4|2163.1|119
1611239550000|2021-01-21 14:32:30|2163.2|2162.9|2161.2|2160.9|2163.2|2162.9|2161.2|2160.9|157
1611239560000|2021-01-21 14:32:40|2161.1|2160.8|2160.6|2160.3|2161.2|2160.9|2160.4|2160.1|155
1611239570000|2021-01-21 14:32:50|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.3|2160|108
1611239580000|2021-01-21 14:33:00|2160.1|2159.8|2159|2158.7|2160.4|2160.1|2159|2158.7|167
1611239590000|2021-01-21 14:33:10|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2158.8|2158.5|159
1611239600000|2021-01-21 14:33:20|2159.3|2159|2158.7|2158.4|2160.2|2159.9|2158.7|2158.4|153
1611239610000|2021-01-21 14:33:30|2158.6|2158.3|2157.5|2157.2|2158.6|2158.3|2157.5|2157.2|134
1611239620000|2021-01-21 14:33:40|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2156.9|2156.6|148
1611239630000|2021-01-21 14:33:50|2157|2156.7|2156.9|2156.6|2157.3|2157|2156.9|2156.6|105
1611239640000|2021-01-21 14:34:00|2157.5|2157.2|2158|2157.7|2158.4|2158.1|2157.3|2157|144
1611239650000|2021-01-21 14:34:10|2158.1|2157.8|2159.6|2159.3|2159.9|2159.6|2158.1|2157.8|152
1611239660000|2021-01-21 14:34:20|2159.7|2159.4|2160.4|2160.1|2160.7|2160.4|2159.7|2159.4|116
1611239670000|2021-01-21 14:34:30|2160.5|2160.2|2159.7|2159.4|2160.5|2160.2|2159.7|2159.4|93
1611239680000|2021-01-21 14:34:40|2159.5|2159.2|2158.6|2158.3|2159.5|2159.2|2158.4|2158.1|79
1611239690000|2021-01-21 14:34:50|2158.2|2157.9|2158.1|2157.8|2159|2158.7|2157.8|2157.5|104
1611239700000|2021-01-21 14:35:00|2158.4|2158.1|2156.4|2156.1|2158.4|2158.1|2156|2155.7|186
1611239710000|2021-01-21 14:35:10|2156.6|2156.3|2157.8|2157.5|2157.8|2157.5|2156.5|2156.2|81
1611239720000|2021-01-21 14:35:20|2157.7|2157.4|2158.5|2158.2|2159.3|2159|2157.7|2157.4|106
1611239730000|2021-01-21 14:35:30|2158.3|2158|2156.1|2155.8|2158.3|2158|2156.1|2155.8|91
1611239740000|2021-01-21 14:35:40|2155.7|2155.4|2156.2|2155.9|2156.2|2155.9|2154.8|2154.5|156
1611239750000|2021-01-21 14:35:50|2156.1|2155.8|2155.5|2155.2|2156.6|2156.3|2155.3|2155|80
1611239760000|2021-01-21 14:36:00|2155.2|2154.9|2152.9|2152.6|2155.2|2154.9|2152.7|2152.4|403
1611239770000|2021-01-21 14:36:10|2153|2152.7|2153.1|2152.8|2153.7|2153.4|2152.1|2151.8|171
1611239780000|2021-01-21 14:36:20|2153.2|2152.9|2151.7|2151.4|2153.2|2152.9|2151.5|2151.2|73
1611239790000|2021-01-21 14:36:30|2151.8|2151.5|2152.8|2152.5|2152.9|2152.6|2151.6|2151.3|111
1611239800000|2021-01-21 14:36:40|2152.6|2152.3|2151.7|2151.4|2152.7|2152.4|2151.7|2151.4|76
1611239810000|2021-01-21 14:36:50|2151.6|2151.3|2151|2150.7|2152|2151.7|2150.5|2150.2|175
1611239820000|2021-01-21 14:37:00|2151.2|2150.9|2150|2149.7|2151.2|2150.9|2149.7|2149.4|142
1611239830000|2021-01-21 14:37:10|2149.8|2149.5|2149.7|2149.4|2150.1|2149.8|2149.5|2149.2|138
1611239840000|2021-01-21 14:37:20|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149|2148.7|278
1611239850000|2021-01-21 14:37:30|2149.4|2149.1|2146.7|2146.4|2149.4|2149.1|2146.4|2146.1|342
1611239860000|2021-01-21 14:37:40|2146.6|2146.3|2147.1|2146.8|2148.5|2148.2|2146.5|2146.2|511
1611239870000|2021-01-21 14:37:50|2146.9|2146.6|2147.2|2146.9|2147.8|2147.5|2146.9|2146.6|123
1611239880000|2021-01-21 14:38:00|2147.3|2147|2147.3|2147|2147.4|2147.1|2146|2145.7|164
1611239890000|2021-01-21 14:38:10|2147.4|2147.1|2147.2|2146.9|2147.6|2147.3|2146.8|2146.5|135
1611239900000|2021-01-21 14:38:20|2147|2146.7|2146.5|2146.2|2147|2146.7|2146.4|2146.1|66
1611239910000|2021-01-21 14:38:30|2146.4|2146.1|2145.8|2145.5|2146.6|2146.3|2145.8|2145.5|94
1611239920000|2021-01-21 14:38:40|2145.5|2145.2|2145.9|2145.6|2146.3|2146|2145.4|2145.1|92
1611239930000|2021-01-21 14:38:50|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.5|2145.2|82
1611239940000|2021-01-21 14:39:00|2145.9|2145.6|2145.1|2144.8|2145.9|2145.6|2144.6|2144.3|194
1611239950000|2021-01-21 14:39:10|2145.2|2144.9|2145.7|2145.4|2145.7|2145.4|2144.6|2144.3|177
1611239960000|2021-01-21 14:39:20|2145.5|2145.2|2145.6|2145.3|2146.1|2145.8|2145.2|2144.9|125
1611239970000|2021-01-21 14:39:30|2145.7|2145.4|2144.9|2144.6|2145.7|2145.4|2144.5|2144.2|224
1611239980000|2021-01-21 14:39:40|2145.2|2144.9|2145|2144.7|2145.7|2145.4|2144.9|2144.6|139
1611239990000|2021-01-21 14:39:50|2144.8|2144.5|2142.8|2142.5|2144.8|2144.5|2142.6|2142.3|291
1611240000000|2021-01-21 14:40:00|2142.9|2142.6|2143.9|2143.6|2144.6|2144.3|2142.5|2142.2|278
1611240010000|2021-01-21 14:40:10|2143.8|2143.5|2146.4|2146.1|2146.4|2146.1|2143.8|2143.5|161
1611240020000|2021-01-21 14:40:20|2146.5|2146.2|2146.5|2146.2|2146.6|2146.3|2145.6|2145.3|213
1611240030000|2021-01-21 14:40:30|2146.2|2145.9|2148.1|2147.8|2148.1|2147.8|2145.8|2145.5|270
1611240040000|2021-01-21 14:40:40|2148.3|2148|2148.8|2148.5|2149.1|2148.8|2148.2|2147.9|249
1611240050000|2021-01-21 14:40:50|2148.9|2148.6|2148.5|2148.2|2148.9|2148.6|2148.1|2147.8|148
1611240060000|2021-01-21 14:41:00|2148.6|2148.3|2150.3|2150|2150.3|2150|2148.6|2148.3|322
1611240070000|2021-01-21 14:41:10|2150.2|2149.9|2148|2147.7|2150.4|2150.1|2148|2147.7|290
1611240080000|2021-01-21 14:41:20|2147.7|2147.4|2148.2|2147.9|2148.7|2148.4|2147.6|2147.3|129
1611240090000|2021-01-21 14:41:30|2147.8|2147.5|2147.8|2147.5|2148.3|2148|2147.4|2147.1|67
1611240100000|2021-01-21 14:41:40|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.5|2147.2|131
1611240110000|2021-01-21 14:41:50|2147.6|2147.3|2147.1|2146.8|2147.6|2147.3|2146.5|2146.2|106
1611240120000|2021-01-21 14:42:00|2147.4|2147.1|2146.5|2146.2|2147.4|2147.1|2146.2|2145.9|71
1611240130000|2021-01-21 14:42:10|2146.6|2146.3|2147.5|2147.2|2147.8|2147.5|2146.6|2146.3|116
1611240140000|2021-01-21 14:42:20|2147.6|2147.3|2147.4|2147.1|2148.5|2148.2|2147.1|2146.8|112
1611240150000|2021-01-21 14:42:30|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2146.9|2146.6|60
1611240160000|2021-01-21 14:42:40|2147.8|2147.5|2148.7|2148.4|2148.8|2148.5|2147.8|2147.5|45
1611240170000|2021-01-21 14:42:50|2148.4|2148.1|2147.3|2147|2148.5|2148.2|2147.3|2147|90
1611240180000|2021-01-21 14:43:00|2147.4|2147.1|2146.1|2145.8|2147.4|2147.1|2146.1|2145.8|149
1611240190000|2021-01-21 14:43:10|2146.5|2146.2|2147.8|2147.5|2148|2147.7|2146.5|2146.2|265
1611240200000|2021-01-21 14:43:20|2148|2147.7|2148.7|2148.4|2149|2148.7|2147.8|2147.5|184
1611240210000|2021-01-21 14:43:30|2148.4|2148.1|2148.6|2148.3|2148.8|2148.5|2148|2147.7|67
1611240220000|2021-01-21 14:43:40|2148.4|2148.1|2148.7|2148.4|2149|2148.7|2148.2|2147.9|69
1611240230000|2021-01-21 14:43:50|2149|2148.7|2148.8|2148.5|2149.2|2148.9|2148.6|2148.3|97
1611240240000|2021-01-21 14:44:00|2148.9|2148.6|2148.2|2147.9|2148.9|2148.6|2148.1|2147.8|34
1611240250000|2021-01-21 14:44:10|2148|2147.7|2149.3|2149|2149.3|2149|2148|2147.7|44
1611240260000|2021-01-21 14:44:20|2149.5|2149.2|2149.9|2149.6|2150.1|2149.8|2149.5|2149.2|47
1611240270000|2021-01-21 14:44:30|2150|2149.7|2150.8|2150.5|2150.8|2150.5|2149.9|2149.6|101
1611240280000|2021-01-21 14:44:40|2151.2|2150.9|2150.7|2150.4|2151.2|2150.9|2150.6|2150.3|106
1611240290000|2021-01-21 14:44:50|2151.1|2150.8|2149.7|2149.4|2151.1|2150.8|2149.7|2149.4|109
1611240300000|2021-01-21 14:45:00|2149.4|2149.1|2148.7|2148.4|2150.4|2150.1|2148.7|2148.4|78
1611240310000|2021-01-21 14:45:10|2148.9|2148.6|2151.3|2151|2151.3|2151|2148.9|2148.6|188
1611240320000|2021-01-21 14:45:20|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2150.4|2150.1|60
1611240330000|2021-01-21 14:45:30|2150.9|2150.6|2150.4|2150.1|2150.9|2150.6|2150.3|2150|31
1611240340000|2021-01-21 14:45:40|2150.3|2150|2150.8|2150.5|2151.4|2151.1|2150.3|2150|177
1611240350000|2021-01-21 14:45:50|2150.9|2150.6|2151.2|2150.9|2151.4|2151.1|2150.2|2149.9|383
1611240360000|2021-01-21 14:46:00|2151.3|2151|2151.6|2151.3|2151.8|2151.5|2151|2150.7|426
1611240370000|2021-01-21 14:46:10|2151.8|2151.5|2151|2150.7|2152.1|2151.8|2151|2150.7|267
1611240380000|2021-01-21 14:46:20|2150.9|2150.6|2151.3|2151|2151.7|2151.4|2150.6|2150.3|369
1611240390000|2021-01-21 14:46:30|2151.8|2151.5|2151.2|2150.9|2151.8|2151.5|2150.7|2150.4|488
1611240400000|2021-01-21 14:46:40|2151.1|2150.8|2151.2|2150.9|2151.7|2151.4|2150.8|2150.5|568
1611240410000|2021-01-21 14:46:50|2150.9|2150.6|2151.4|2151.1|2151.5|2151.2|2150.7|2150.4|224
1611240420000|2021-01-21 14:47:00|2151.7|2151.4|2151.5|2151.2|2152.3|2152|2151|2150.7|219
1611240430000|2021-01-21 14:47:10|2151.4|2151.1|2151.9|2151.6|2151.9|2151.6|2151.2|2150.9|48
1611240440000|2021-01-21 14:47:20|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.3|2151|59
1611240450000|2021-01-21 14:47:30|2151.9|2151.6|2151.8|2151.5|2152.1|2151.8|2151.6|2151.3|86
1611240460000|2021-01-21 14:47:40|2152|2151.7|2152.9|2152.6|2152.9|2152.6|2152|2151.7|61
1611240470000|2021-01-21 14:47:50|2152.8|2152.5|2151.9|2151.6|2152.9|2152.6|2151.5|2151.2|52
1611240480000|2021-01-21 14:48:00|2152|2151.7|2150.9|2150.6|2152|2151.7|2150.9|2150.6|147
1611240490000|2021-01-21 14:48:10|2151.1|2150.8|2151.3|2151|2151.9|2151.6|2151.1|2150.8|75
1611240500000|2021-01-21 14:48:20|2151.1|2150.8|2150.8|2150.5|2151.3|2151|2150.4|2150.1|38
1611240510000|2021-01-21 14:48:30|2150.9|2150.6|2150.3|2150|2150.9|2150.6|2150.2|2149.9|55
1611240520000|2021-01-21 14:48:40|2150.5|2150.2|2150.5|2150.2|2151|2150.7|2150.4|2150.1|33
1611240530000|2021-01-21 14:48:50|2150.4|2150.1|2151.1|2150.8|2151.1|2150.8|2150.3|2150|93
1611240540000|2021-01-21 14:49:00|2151|2150.7|2150.9|2150.6|2151.6|2151.3|2150.9|2150.6|78
1611240550000|2021-01-21 14:49:10|2150.7|2150.4|2150.7|2150.4|2150.8|2150.5|2149.8|2149.5|112
1611240560000|2021-01-21 14:49:20|2150.9|2150.6|2150.5|2150.2|2151|2150.7|2150.4|2150.1|25
1611240570000|2021-01-21 14:49:30|2150.7|2150.4|2150.4|2150.1|2150.8|2150.5|2150.1|2149.8|80
1611240580000|2021-01-21 14:49:40|2150.6|2150.3|2150.6|2150.3|2150.9|2150.6|2150.4|2150.1|21
1611240590000|2021-01-21 14:49:50|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150|2149.7|56
1611240600000|2021-01-21 14:50:00|2149.9|2149.6|2149.3|2149|2149.9|2149.6|2149.1|2148.8|93
1611240610000|2021-01-21 14:50:10|2149.2|2148.9|2148.3|2148|2149.2|2148.9|2148.1|2147.8|108
1611240620000|2021-01-21 14:50:20|2148.4|2148.1|2148.9|2148.6|2148.9|2148.6|2148.1|2147.8|47
1611240630000|2021-01-21 14:50:30|2149|2148.7|2149.8|2149.5|2149.9|2149.6|2149|2148.7|94
1611240640000|2021-01-21 14:50:40|2150|2149.7|2150.5|2150.2|2150.8|2150.5|2150|2149.7|74
1611240650000|2021-01-21 14:50:50|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2149.7|2149.4|56
1611240660000|2021-01-21 14:51:00|2150.4|2150.1|2150.7|2150.4|2151|2150.7|2150.2|2149.9|54
1611240670000|2021-01-21 14:51:10|2150.5|2150.2|2149.9|2149.6|2150.5|2150.2|2149.7|2149.4|23
1611240680000|2021-01-21 14:51:20|2150|2149.7|2148.9|2148.6|2150.1|2149.8|2148.9|2148.6|38
1611240690000|2021-01-21 14:51:30|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.3|2148|53
1611240700000|2021-01-21 14:51:40|2148.4|2148.1|2148.9|2148.6|2148.9|2148.6|2148.2|2147.9|191
1611240710000|2021-01-21 14:51:50|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.5|2148.2|143
1611240720000|2021-01-21 14:52:00|2148.8|2148.5|2147.2|2146.9|2148.8|2148.5|2146.8|2146.5|117
1611240730000|2021-01-21 14:52:10|2147.3|2147|2149|2148.7|2149|2148.7|2147.1|2146.8|66
1611240740000|2021-01-21 14:52:20|2148.7|2148.4|2150.3|2150|2150.5|2150.2|2148.7|2148.4|97
1611240750000|2021-01-21 14:52:30|2150.5|2150.2|2150.7|2150.4|2151.2|2150.9|2150.5|2150.2|84
1611240760000|2021-01-21 14:52:40|2150.5|2150.2|2149.6|2149.3|2150.7|2150.4|2149.6|2149.3|39
1611240770000|2021-01-21 14:52:50|2149.5|2149.2|2148.2|2147.9|2149.5|2149.2|2148.2|2147.9|200
1611240780000|2021-01-21 14:53:00|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.5|2147.2|65
1611240790000|2021-01-21 14:53:10|2148.2|2147.9|2148.2|2147.9|2148.6|2148.3|2147.5|2147.2|203
1611240800000|2021-01-21 14:53:20|2148.3|2148|2149.2|2148.9|2150.1|2149.8|2148.1|2147.8|293
1611240810000|2021-01-21 14:53:30|2149|2148.7|2150.2|2149.9|2150.3|2150|2149|2148.7|69
1611240820000|2021-01-21 14:53:40|2150.1|2149.8|2149.4|2149.1|2150.1|2149.8|2149.2|2148.9|58
1611240830000|2021-01-21 14:53:50|2149.3|2149|2149.7|2149.4|2149.8|2149.5|2149.2|2148.9|42
1611240840000|2021-01-21 14:54:00|2149.8|2149.5|2149.9|2149.6|2150.8|2150.5|2149.8|2149.5|201
1611240850000|2021-01-21 14:54:10|2150|2149.7|2149.2|2148.9|2150|2149.7|2149|2148.7|52
1611240860000|2021-01-21 14:54:20|2149.3|2149|2148.6|2148.3|2149.3|2149|2148.6|2148.3|77
1611240870000|2021-01-21 14:54:30|2148.7|2148.4|2149.5|2149.2|2149.6|2149.3|2148.7|2148.4|49
1611240880000|2021-01-21 14:54:40|2149.6|2149.3|2149.3|2149|2149.8|2149.5|2149.1|2148.8|33
1611240890000|2021-01-21 14:54:50|2149.7|2149.4|2149.2|2148.9|2149.7|2149.4|2149.2|2148.9|18
1611240900000|2021-01-21 14:55:00|2149.3|2149|2148.5|2148.2|2149.3|2149|2148.5|2148.2|57
1611240910000|2021-01-21 14:55:10|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2147.9|2147.6|145
1611240920000|2021-01-21 14:55:20|2148.6|2148.3|2148.4|2148.1|2149|2148.7|2148.4|2148.1|40
1611240930000|2021-01-21 14:55:30|2148.7|2148.4|2147.8|2147.5|2148.7|2148.4|2147.7|2147.4|95
1611240940000|2021-01-21 14:55:40|2147.7|2147.4|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|58
1611240950000|2021-01-21 14:55:50|2148|2147.7|2148.8|2148.5|2148.8|2148.5|2147.7|2147.4|73
1611240960000|2021-01-21 14:56:00|2148.7|2148.4|2147.5|2147.2|2148.7|2148.4|2147.3|2147|55
1611240970000|2021-01-21 14:56:10|2147.6|2147.3|2146.9|2146.6|2147.6|2147.3|2146.7|2146.4|87
1611240980000|2021-01-21 14:56:20|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.3|2146|91
1611240990000|2021-01-21 14:56:30|2146.5|2146.2|2146.7|2146.4|2147|2146.7|2146.5|2146.2|44
1611241000000|2021-01-21 14:56:40|2146.5|2146.2|2146.4|2146.1|2147.1|2146.8|2146.3|2146|82
1611241010000|2021-01-21 14:56:50|2146.2|2145.9|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|62
1611241020000|2021-01-21 14:57:00|2145.9|2145.6|2145.8|2145.5|2146.1|2145.8|2145.6|2145.3|188
1611241030000|2021-01-21 14:57:10|2146|2145.7|2146.3|2146|2146.3|2146|2145.5|2145.2|113
1611241040000|2021-01-21 14:57:20|2146.6|2146.3|2146.6|2146.3|2146.8|2146.5|2146.1|2145.8|345
1611241050000|2021-01-21 14:57:30|2146.4|2146.1|2145.3|2145|2146.5|2146.2|2145.3|2145|76
1611241060000|2021-01-21 14:57:40|2145.4|2145.1|2144.3|2144|2145.4|2145.1|2144.2|2143.9|135
1611241070000|2021-01-21 14:57:50|2144.4|2144.1|2143.9|2143.6|2144.7|2144.4|2143.7|2143.4|132
1611241080000|2021-01-21 14:58:00|2144|2143.7|2143.6|2143.3|2144.3|2144|2143.3|2143|173
1611241090000|2021-01-21 14:58:10|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.3|2143|52
1611241100000|2021-01-21 14:58:20|2143.4|2143.1|2144|2143.7|2144|2143.7|2143.2|2142.9|140
1611241110000|2021-01-21 14:58:30|2143.9|2143.6|2145.4|2145.1|2145.4|2145.1|2143.9|2143.6|62
1611241120000|2021-01-21 14:58:40|2145.1|2144.8|2145.4|2145.1|2145.7|2145.4|2145.1|2144.8|67
1611241130000|2021-01-21 14:58:50|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2144.6|2144.3|48
1611241140000|2021-01-21 14:59:00|2144.9|2144.6|2143.7|2143.4|2145|2144.7|2143.7|2143.4|57
1611241150000|2021-01-21 14:59:10|2143.6|2143.3|2143.6|2143.3|2144|2143.7|2143.2|2142.9|69
1611241160000|2021-01-21 14:59:20|2143.7|2143.4|2143.4|2143.1|2143.9|2143.6|2143|2142.7|96
1611241170000|2021-01-21 14:59:30|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.3|2142|104
1611241180000|2021-01-21 14:59:40|2142.8|2142.5|2143.8|2143.5|2144|2143.7|2142.8|2142.5|48
1611241190000|2021-01-21 14:59:50|2143.6|2143.3|2142.8|2142.5|2143.6|2143.3|2142.8|2142.5|102
1611241200000|2021-01-21 15:00:00|2143|2142.7|2143|2142.7|2143.5|2143.2|2142|2141.7|387
1611241210000|2021-01-21 15:00:10|2143.1|2142.8|2145|2144.7|2145.1|2144.8|2143.1|2142.8|96
1611241220000|2021-01-21 15:00:20|2145.1|2144.8|2144.4|2144.1|2145.4|2145.1|2144.4|2144.1|143
1611241230000|2021-01-21 15:00:30|2144.1|2143.8|2144.4|2144.1|2144.8|2144.5|2144|2143.7|70
1611241240000|2021-01-21 15:00:40|2144.2|2143.9|2143.6|2143.3|2144.8|2144.5|2143.5|2143.2|270
1611241250000|2021-01-21 15:00:50|2143.4|2143.1|2144.3|2144|2144.3|2144|2143.1|2142.8|129
1611241260000|2021-01-21 15:01:00|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2143.7|2143.4|66
1611241270000|2021-01-21 15:01:10|2143.8|2143.5|2141.9|2141.6|2143.8|2143.5|2141.9|2141.6|91
1611241280000|2021-01-21 15:01:20|2142.1|2141.8|2141.2|2140.9|2142.4|2142.1|2141.2|2140.9|116
1611241290000|2021-01-21 15:01:30|2141.1|2140.8|2141.2|2140.9|2141.6|2141.3|2140.3|2140|160
1611241300000|2021-01-21 15:01:40|2141.3|2141|2142.2|2141.9|2142.3|2142|2141.2|2140.9|109
1611241310000|2021-01-21 15:01:50|2142|2141.7|2142.1|2141.8|2142.7|2142.4|2141.8|2141.5|51
1611241320000|2021-01-21 15:02:00|2142|2141.7|2142.9|2142.6|2142.9|2142.6|2142|2141.7|133
1611241330000|2021-01-21 15:02:10|2142.5|2142.2|2142.1|2141.8|2143.2|2142.9|2142.1|2141.8|50
1611241340000|2021-01-21 15:02:20|2142|2141.7|2141.9|2141.6|2142.7|2142.4|2141.9|2141.6|84
1611241350000|2021-01-21 15:02:30|2142.1|2141.8|2142.5|2142.2|2142.6|2142.3|2141.8|2141.5|110
1611241360000|2021-01-21 15:02:40|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.2|2141.9|44
1611241370000|2021-01-21 15:02:50|2142.4|2142.1|2140.6|2140.3|2142.5|2142.2|2140.3|2140|84
1611241380000|2021-01-21 15:03:00|2140.5|2140.2|2141.2|2140.9|2141.2|2140.9|2139.9|2139.6|207
1611241390000|2021-01-21 15:03:10|2141.3|2141|2141.5|2141.2|2141.8|2141.5|2141|2140.7|47
1611241400000|2021-01-21 15:03:20|2141.6|2141.3|2142.7|2142.4|2143.1|2142.8|2141.5|2141.2|78
1611241410000|2021-01-21 15:03:30|2142.4|2142.1|2143.1|2142.8|2143.3|2143|2142.3|2142|107
1611241420000|2021-01-21 15:03:40|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|97
1611241430000|2021-01-21 15:03:50|2142.8|2142.5|2142.6|2142.3|2142.9|2142.6|2142.5|2142.2|103
1611241440000|2021-01-21 15:04:00|2142.8|2142.5|2142|2141.7|2142.8|2142.5|2141.8|2141.5|110
1611241450000|2021-01-21 15:04:10|2142.2|2141.9|2142.8|2142.5|2142.9|2142.6|2142|2141.7|180
1611241460000|2021-01-21 15:04:20|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|117
1611241470000|2021-01-21 15:04:30|2142.9|2142.6|2143.4|2143.1|2143.8|2143.5|2142.5|2142.2|168
1611241480000|2021-01-21 15:04:40|2143.6|2143.3|2143.8|2143.5|2143.9|2143.6|2143.3|2143|99
1611241490000|2021-01-21 15:04:50|2143.6|2143.3|2144|2143.7|2144.2|2143.9|2143.6|2143.3|111
1611241500000|2021-01-21 15:05:00|2144.1|2143.8|2142.9|2142.6|2144.1|2143.8|2142.9|2142.6|111
1611241510000|2021-01-21 15:05:10|2143.2|2142.9|2143.2|2142.9|2143.4|2143.1|2142.9|2142.6|50
1611241520000|2021-01-21 15:05:20|2142.9|2142.6|2143.7|2143.4|2143.7|2143.4|2142.5|2142.2|89
1611241530000|2021-01-21 15:05:30|2143.8|2143.5|2144.1|2143.8|2144.1|2143.8|2143.6|2143.3|50
1611241540000|2021-01-21 15:05:40|2143.9|2143.6|2143.3|2143|2144|2143.7|2143|2142.7|42
1611241550000|2021-01-21 15:05:50|2143.5|2143.2|2143.9|2143.6|2144.1|2143.8|2143.5|2143.2|69
1611241560000|2021-01-21 15:06:00|2143.7|2143.4|2142.5|2142.2|2143.7|2143.4|2142.5|2142.2|39
1611241570000|2021-01-21 15:06:10|2142.6|2142.3|2143|2142.7|2143.5|2143.2|2142.6|2142.3|117
1611241580000|2021-01-21 15:06:20|2143.2|2142.9|2143.6|2143.3|2143.6|2143.3|2142.9|2142.6|59
1611241590000|2021-01-21 15:06:30|2143.7|2143.4|2143.3|2143|2143.7|2143.4|2143.3|2143|64
1611241600000|2021-01-21 15:06:40|2142.8|2142.5|2142.3|2142|2142.8|2142.5|2142|2141.7|95
1611241610000|2021-01-21 15:06:50|2142.1|2141.8|2142.2|2141.9|2142.4|2142.1|2141.8|2141.5|100
1611241620000|2021-01-21 15:07:00|2142.3|2142|2142.7|2142.4|2142.7|2142.4|2141.8|2141.5|59
1611241630000|2021-01-21 15:07:10|2142.5|2142.2|2142.9|2142.6|2142.9|2142.6|2142.4|2142.1|34
1611241640000|2021-01-21 15:07:20|2143|2142.7|2141.9|2141.6|2143|2142.7|2141.8|2141.5|52
1611241650000|2021-01-21 15:07:30|2141.7|2141.4|2141.6|2141.3|2142|2141.7|2141.6|2141.3|43
1611241660000|2021-01-21 15:07:40|2141.8|2141.5|2142.4|2142.1|2142.4|2142.1|2141.8|2141.5|128
1611241670000|2021-01-21 15:07:50|2142.3|2142|2143.1|2142.8|2143.1|2142.8|2142.3|2142|92
1611241680000|2021-01-21 15:08:00|2143.3|2143|2143.4|2143.1|2143.9|2143.6|2143.1|2142.8|70
1611241690000|2021-01-21 15:08:10|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.2|2142.9|65
1611241700000|2021-01-21 15:08:20|2143.5|2143.2|2143.9|2143.6|2144.3|2144|2143.5|2143.2|46
1611241710000|2021-01-21 15:08:30|2143.8|2143.5|2144.3|2144|2144.3|2144|2143.7|2143.4|36
1611241720000|2021-01-21 15:08:40|2144.4|2144.1|2145.1|2144.8|2145.1|2144.8|2144.4|2144.1|103
1611241730000|2021-01-21 15:08:50|2144.9|2144.6|2145.3|2145|2145.8|2145.5|2144.9|2144.6|81
1611241740000|2021-01-21 15:09:00|2145.5|2145.2|2145.3|2145|2145.8|2145.5|2145.3|2145|61
1611241750000|2021-01-21 15:09:10|2145.4|2145.1|2144.9|2144.6|2145.4|2145.1|2144.9|2144.6|77
1611241760000|2021-01-21 15:09:20|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2144.9|2144.6|58
1611241770000|2021-01-21 15:09:30|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.7|2144.4|63
1611241780000|2021-01-21 15:09:40|2144.9|2144.6|2144.7|2144.4|2145.3|2145|2144.4|2144.1|45
1611241790000|2021-01-21 15:09:50|2144.8|2144.5|2144.9|2144.6|2145.2|2144.9|2144.8|2144.5|29
1611241800000|2021-01-21 15:10:00|2144.7|2144.4|2144.8|2144.5|2145.2|2144.9|2144.6|2144.3|50
1611241810000|2021-01-21 15:10:10|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.2|2143.9|53
1611241820000|2021-01-21 15:10:20|2144.2|2143.9|2145.8|2145.5|2145.9|2145.6|2144.2|2143.9|134
1611241830000|2021-01-21 15:10:30|2145.7|2145.4|2145.7|2145.4|2146.1|2145.8|2145.7|2145.4|125
1611241840000|2021-01-21 15:10:40|2145.5|2145.2|2145.4|2145.1|2145.8|2145.5|2145.1|2144.8|77
1611241850000|2021-01-21 15:10:50|2145.5|2145.2|2145.6|2145.3|2145.9|2145.6|2145.4|2145.1|57
1611241860000|2021-01-21 15:11:00|2145.7|2145.4|2146.3|2146|2146.4|2146.1|2145.7|2145.4|75
1611241870000|2021-01-21 15:11:10|2146.5|2146.2|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|100
1611241880000|2021-01-21 15:11:20|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.4|2146.1|27
1611241890000|2021-01-21 15:11:30|2146.5|2146.2|2146.4|2146.1|2146.7|2146.4|2146.3|2146|36
1611241900000|2021-01-21 15:11:40|2146.3|2146|2145.9|2145.6|2146.4|2146.1|2145.4|2145.1|115
1611241910000|2021-01-21 15:11:50|2146|2145.7|2146.5|2146.2|2146.6|2146.3|2145.7|2145.4|61
1611241920000|2021-01-21 15:12:00|2146.6|2146.3|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|29
1611241930000|2021-01-21 15:12:10|2146.9|2146.6|2147.4|2147.1|2147.6|2147.3|2146.5|2146.2|67
1611241940000|2021-01-21 15:12:20|2147.5|2147.2|2148.2|2147.9|2148.3|2148|2147.4|2147.1|66
1611241950000|2021-01-21 15:12:30|2148.3|2148|2148.4|2148.1|2148.7|2148.4|2148.1|2147.8|58
1611241960000|2021-01-21 15:12:40|2148.6|2148.3|2149|2148.7|2149.2|2148.9|2148.5|2148.2|165
1611241970000|2021-01-21 15:12:50|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.5|2148.2|86
1611241980000|2021-01-21 15:13:00|2148.9|2148.6|2149.1|2148.8|2149.6|2149.3|2148.8|2148.5|87
1611241990000|2021-01-21 15:13:10|2149.3|2149|2149.7|2149.4|2149.7|2149.4|2149.1|2148.8|32
1611242000000|2021-01-21 15:13:20|2149.6|2149.3|2149.2|2148.9|2150.1|2149.8|2149.2|2148.9|69
1611242010000|2021-01-21 15:13:30|2149.3|2149|2148.5|2148.2|2149.3|2149|2148.5|2148.2|101
1611242020000|2021-01-21 15:13:40|2148.8|2148.5|2149.3|2149|2149.3|2149|2148.6|2148.3|54
1611242030000|2021-01-21 15:13:50|2149.2|2148.9|2149.1|2148.8|2149.4|2149.1|2148.6|2148.3|60
1611242040000|2021-01-21 15:14:00|2148.9|2148.6|2149.6|2149.3|2149.6|2149.3|2148.9|2148.6|66
1611242050000|2021-01-21 15:14:10|2149.5|2149.2|2149.1|2148.8|2149.5|2149.2|2149.1|2148.8|69
1611242060000|2021-01-21 15:14:20|2149.2|2148.9|2149.1|2148.8|2149.4|2149.1|2149|2148.7|38
1611242070000|2021-01-21 15:14:30|2148.9|2148.6|2149.4|2149.1|2149.4|2149.1|2148.8|2148.5|51
1611242080000|2021-01-21 15:14:40|2149.2|2148.9|2150.4|2150.1|2150.4|2150.1|2149.2|2148.9|30
1611242090000|2021-01-21 15:14:50|2150.2|2149.9|2150.8|2150.5|2150.8|2150.5|2150.2|2149.9|52
1611242100000|2021-01-21 15:15:00|2151.2|2150.9|2151|2150.7|2151.6|2151.3|2150.6|2150.3|343
1611242110000|2021-01-21 15:15:10|2150.9|2150.6|2151.3|2151|2151.7|2151.4|2150.7|2150.4|161
1611242120000|2021-01-21 15:15:20|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.1|2150.8|106
1611242130000|2021-01-21 15:15:30|2151.4|2151.1|2149.9|2149.6|2151.5|2151.2|2149.9|2149.6|109
1611242140000|2021-01-21 15:15:40|2150|2149.7|2150|2149.7|2150.7|2150.4|2149.9|2149.6|88
1611242150000|2021-01-21 15:15:50|2149.9|2149.6|2150.4|2150.1|2150.4|2150.1|2149.8|2149.5|53
1611242160000|2021-01-21 15:16:00|2150.5|2150.2|2150.5|2150.2|2151.4|2151.1|2150.5|2150.2|204
1611242170000|2021-01-21 15:16:10|2150.7|2150.4|2149.3|2149|2150.7|2150.4|2149.2|2148.9|148
1611242180000|2021-01-21 15:16:20|2149.4|2149.1|2149.9|2149.6|2150.4|2150.1|2149.2|2148.9|147
1611242190000|2021-01-21 15:16:30|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.3|2149|56
1611242200000|2021-01-21 15:16:40|2149.8|2149.5|2150.3|2150|2150.3|2150|2149.8|2149.5|37
1611242210000|2021-01-21 15:16:50|2150.4|2150.1|2151.7|2151.4|2151.7|2151.4|2150.1|2149.8|70
1611242220000|2021-01-21 15:17:00|2151.4|2151.1|2151.9|2151.6|2151.9|2151.6|2151.4|2151.1|90
1611242230000|2021-01-21 15:17:10|2152|2151.7|2151.9|2151.6|2152.2|2151.9|2151.7|2151.4|62
1611242240000|2021-01-21 15:17:20|2151.8|2151.5|2152.3|2152|2152.4|2152.1|2151.8|2151.5|49
1611242250000|2021-01-21 15:17:30|2152.4|2152.1|2152.1|2151.8|2152.4|2152.1|2151.9|2151.6|13
1611242260000|2021-01-21 15:17:40|2152.2|2151.9|2150.9|2150.6|2152.2|2151.9|2150.8|2150.5|162
1611242270000|2021-01-21 15:17:50|2150.8|2150.5|2150.6|2150.3|2150.9|2150.6|2150.4|2150.1|37
1611242280000|2021-01-21 15:18:00|2150.5|2150.2|2150.7|2150.4|2151.2|2150.9|2150.5|2150.2|78
1611242290000|2021-01-21 15:18:10|2150.6|2150.3|2150.2|2149.9|2150.7|2150.4|2149.9|2149.6|46
1611242300000|2021-01-21 15:18:20|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|16
1611242310000|2021-01-21 15:18:30|2150.4|2150.1|2150.1|2149.8|2150.5|2150.2|2150|2149.7|25
1611242320000|2021-01-21 15:18:40|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.8|2149.5|45
1611242330000|2021-01-21 15:18:50|2149.8|2149.5|2149.7|2149.4|2150|2149.7|2149.4|2149.1|39
1611242340000|2021-01-21 15:19:00|2149.8|2149.5|2149.7|2149.4|2149.9|2149.6|2149.5|2149.2|45
1611242350000|2021-01-21 15:19:10|2149.8|2149.5|2148.9|2148.6|2149.8|2149.5|2148.8|2148.5|73
1611242360000|2021-01-21 15:19:20|2148.8|2148.5|2148.1|2147.8|2148.9|2148.6|2148|2147.7|89
1611242370000|2021-01-21 15:19:30|2147.9|2147.6|2147.9|2147.6|2148.5|2148.2|2147.9|2147.6|50
1611242380000|2021-01-21 15:19:40|2147.8|2147.5|2148.3|2148|2148.6|2148.3|2147.8|2147.5|51
1611242390000|2021-01-21 15:19:50|2148.6|2148.3|2148.4|2148.1|2148.9|2148.6|2148.4|2148.1|34
1611242400000|2021-01-21 15:20:00|2148.1|2147.8|2148.1|2147.8|2148.7|2148.4|2148|2147.7|66
1611242410000|2021-01-21 15:20:10|2147.7|2147.4|2146.5|2146.2|2147.8|2147.5|2146.4|2146.1|85
1611242420000|2021-01-21 15:20:20|2146.6|2146.3|2146.1|2145.8|2147|2146.7|2146.1|2145.8|52
1611242430000|2021-01-21 15:20:30|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2145.9|2145.6|73
1611242440000|2021-01-21 15:20:40|2146.2|2145.9|2146.7|2146.4|2146.7|2146.4|2146.1|2145.8|51
1611242450000|2021-01-21 15:20:50|2147|2146.7|2146.9|2146.6|2147.4|2147.1|2146.5|2146.2|85
1611242460000|2021-01-21 15:21:00|2147|2146.7|2147.5|2147.2|2147.7|2147.4|2146.9|2146.6|27
1611242470000|2021-01-21 15:21:10|2147.2|2146.9|2146.9|2146.6|2147.5|2147.2|2146.8|2146.5|24
1611242480000|2021-01-21 15:21:20|2147.1|2146.8|2146.5|2146.2|2147.2|2146.9|2146.5|2146.2|9
1611242490000|2021-01-21 15:21:30|2146.4|2146.1|2145.9|2145.6|2146.5|2146.2|2145.6|2145.3|97
1611242500000|2021-01-21 15:21:40|2145.7|2145.4|2144.2|2143.9|2146.1|2145.8|2144|2143.7|269
1611242510000|2021-01-21 15:21:50|2144.4|2144.1|2144.3|2144|2144.8|2144.5|2144.3|2144|73
1611242520000|2021-01-21 15:22:00|2144.6|2144.3|2143.9|2143.6|2144.6|2144.3|2143.9|2143.6|112
1611242530000|2021-01-21 15:22:10|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|17
1611242540000|2021-01-21 15:22:20|2144.2|2143.9|2144.8|2144.5|2145|2144.7|2144.1|2143.8|111
1611242550000|2021-01-21 15:22:30|2145|2144.7|2144.8|2144.5|2145.5|2145.2|2144.8|2144.5|55
1611242560000|2021-01-21 15:22:40|2145.1|2144.8|2144.6|2144.3|2145.1|2144.8|2144.6|2144.3|26
1611242570000|2021-01-21 15:22:50|2144.7|2144.4|2144.6|2144.3|2145|2144.7|2144.6|2144.3|87
1611242580000|2021-01-21 15:23:00|2144.9|2144.6|2146.3|2146|2146.3|2146|2144.8|2144.5|127
1611242590000|2021-01-21 15:23:10|2146|2145.7|2146|2145.7|2146.1|2145.8|2145.6|2145.3|97
1611242600000|2021-01-21 15:23:20|2146.3|2146|2146.9|2146.6|2147|2146.7|2146.2|2145.9|91
1611242610000|2021-01-21 15:23:30|2147.1|2146.8|2146.8|2146.5|2147.4|2147.1|2146.8|2146.5|42
1611242620000|2021-01-21 15:23:40|2146.7|2146.4|2146.8|2146.5|2146.9|2146.6|2146.6|2146.3|45
1611242630000|2021-01-21 15:23:50|2146.7|2146.4|2146.1|2145.8|2146.8|2146.5|2146.1|2145.8|80
1611242640000|2021-01-21 15:24:00|2146.3|2146|2145.3|2145|2146.3|2146|2145|2144.7|47
1611242650000|2021-01-21 15:24:10|2145.4|2145.1|2145.4|2145.1|2145.6|2145.3|2145.3|2145|33
1611242660000|2021-01-21 15:24:20|2145.3|2145|2145.2|2144.9|2145.4|2145.1|2145.1|2144.8|29
1611242670000|2021-01-21 15:24:30|2145.4|2145.1|2144.9|2144.6|2145.4|2145.1|2144.6|2144.3|24
1611242680000|2021-01-21 15:24:40|2144.8|2144.5|2145|2144.7|2145.5|2145.2|2144.8|2144.5|33
1611242690000|2021-01-21 15:24:50|2144.8|2144.5|2145.4|2145.1|2145.4|2145.1|2144.8|2144.5|26
1611242700000|2021-01-21 15:25:00|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2144.9|2144.6|22
1611242710000|2021-01-21 15:25:10|2144.7|2144.4|2144.6|2144.3|2144.9|2144.6|2144.5|2144.2|23
1611242720000|2021-01-21 15:25:20|2144.5|2144.2|2144.4|2144.1|2144.7|2144.4|2144.3|2144|50
1611242730000|2021-01-21 15:25:30|2144.5|2144.2|2144|2143.7|2144.5|2144.2|2144|2143.7|16
1611242740000|2021-01-21 15:25:40|2144.2|2143.9|2143.4|2143.1|2144.2|2143.9|2143.2|2142.9|73
1611242750000|2021-01-21 15:25:50|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.2|2142.9|27
1611242760000|2021-01-21 15:26:00|2143.4|2143.1|2143|2142.7|2143.4|2143.1|2142.9|2142.6|110
1611242770000|2021-01-21 15:26:10|2143.1|2142.8|2143.8|2143.5|2143.9|2143.6|2143|2142.7|50
1611242780000|2021-01-21 15:26:20|2143.7|2143.4|2143.2|2142.9|2143.7|2143.4|2143.1|2142.8|43
1611242790000|2021-01-21 15:26:30|2143.1|2142.8|2143.1|2142.8|2143.4|2143.1|2143|2142.7|33
1611242800000|2021-01-21 15:26:40|2143|2142.7|2143.6|2143.3|2143.6|2143.3|2143|2142.7|34
1611242810000|2021-01-21 15:26:50|2143.9|2143.6|2143.6|2143.3|2143.9|2143.6|2143.3|2143|65
1611242820000|2021-01-21 15:27:00|2143.7|2143.4|2142.9|2142.6|2143.7|2143.4|2142.8|2142.5|75
1611242830000|2021-01-21 15:27:10|2143|2142.7|2143|2142.7|2143.2|2142.9|2143|2142.7|24
1611242840000|2021-01-21 15:27:20|2142.9|2142.6|2143.7|2143.4|2143.7|2143.4|2142.9|2142.6|49
1611242850000|2021-01-21 15:27:30|2143.8|2143.5|2144.3|2144|2144.5|2144.2|2143.8|2143.5|62
1611242860000|2021-01-21 15:27:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.1|2143.8|26
1611242870000|2021-01-21 15:27:50|2144.7|2144.4|2144.2|2143.9|2145|2144.7|2144.2|2143.9|45
1611242880000|2021-01-21 15:28:00|2144.5|2144.2|2144.7|2144.4|2145.1|2144.8|2144.5|2144.2|61
1611242890000|2021-01-21 15:28:10|2144.6|2144.3|2145|2144.7|2145|2144.7|2144.6|2144.3|18
1611242900000|2021-01-21 15:28:20|2145.1|2144.8|2145.5|2145.2|2145.7|2145.4|2145|2144.7|47
1611242910000|2021-01-21 15:28:30|2145.3|2145|2146|2145.7|2146|2145.7|2145.1|2144.8|55
1611242920000|2021-01-21 15:28:40|2146.1|2145.8|2145.8|2145.5|2146.2|2145.9|2145.8|2145.5|32
1611242930000|2021-01-21 15:28:50|2146|2145.7|2145.9|2145.6|2146.3|2146|2145.9|2145.6|21
1611242940000|2021-01-21 15:29:00|2145.8|2145.5|2144.7|2144.4|2145.8|2145.5|2144.7|2144.4|108
1611242950000|2021-01-21 15:29:10|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|15
1611242960000|2021-01-21 15:29:20|2144.8|2144.5|2145.6|2145.3|2145.8|2145.5|2144.5|2144.2|58
1611242970000|2021-01-21 15:29:30|2145.5|2145.2|2145|2144.7|2145.6|2145.3|2144.9|2144.6|105
1611242980000|2021-01-21 15:29:40|2144.8|2144.5|2145|2144.7|2145.1|2144.8|2144.4|2144.1|72
1611242990000|2021-01-21 15:29:50|2144.8|2144.5|2145.5|2145.2|2145.6|2145.3|2144.7|2144.4|61
1611243000000|2021-01-21 15:30:00|2145.7|2145.4|2146.6|2146.3|2146.6|2146.3|2145.7|2145.4|76
1611243010000|2021-01-21 15:30:10|2146.4|2146.1|2147.2|2146.9|2147.2|2146.9|2146.3|2146|44
1611243020000|2021-01-21 15:30:20|2147.1|2146.8|2146.3|2146|2147.1|2146.8|2146.3|2146|30
1611243030000|2021-01-21 15:30:30|2146.4|2146.1|2145.9|2145.6|2146.4|2146.1|2145.5|2145.2|50
1611243040000|2021-01-21 15:30:40|2146|2145.7|2145.2|2144.9|2146|2145.7|2145.1|2144.8|70
1611243050000|2021-01-21 15:30:50|2145.1|2144.8|2144.7|2144.4|2145.4|2145.1|2144.6|2144.3|106
1611243060000|2021-01-21 15:31:00|2144.9|2144.6|2145.2|2144.9|2145.5|2145.2|2144.8|2144.5|71
1611243070000|2021-01-21 15:31:10|2145.1|2144.8|2144.4|2144.1|2145.1|2144.8|2144.2|2143.9|101
1611243080000|2021-01-21 15:31:20|2144.5|2144.2|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|12
1611243090000|2021-01-21 15:31:30|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.1|2143.8|44
1611243100000|2021-01-21 15:31:40|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144|2143.7|16
1611243110000|2021-01-21 15:31:50|2144.5|2144.2|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|40
1611243120000|2021-01-21 15:32:00|2144.7|2144.4|2145.1|2144.8|2145.3|2145|2144.7|2144.4|24
1611243130000|2021-01-21 15:32:10|2144.8|2144.5|2144|2143.7|2144.8|2144.5|2143.9|2143.6|69
1611243140000|2021-01-21 15:32:20|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.1|2143.8|41
1611243150000|2021-01-21 15:32:30|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|18
1611243160000|2021-01-21 15:32:40|2144.9|2144.6|2145.3|2145|2145.4|2145.1|2144.9|2144.6|115
1611243170000|2021-01-21 15:32:50|2145.2|2144.9|2144.9|2144.6|2145.6|2145.3|2144.9|2144.6|150
1611243180000|2021-01-21 15:33:00|2144.7|2144.4|2144.2|2143.9|2144.9|2144.6|2144.2|2143.9|33
1611243190000|2021-01-21 15:33:10|2144.1|2143.8|2144.8|2144.5|2144.8|2144.5|2144|2143.7|304
1611243200000|2021-01-21 15:33:20|2144.6|2144.3|2145.3|2145|2145.3|2145|2144.3|2144|69
1611243210000|2021-01-21 15:33:30|2144.9|2144.6|2145.1|2144.8|2145.6|2145.3|2144.9|2144.6|68
1611243220000|2021-01-21 15:33:40|2145.3|2145|2144.9|2144.6|2145.5|2145.2|2144.9|2144.6|13
1611243230000|2021-01-21 15:33:50|2144.7|2144.4|2144.7|2144.4|2145.2|2144.9|2144.6|2144.3|49
1611243240000|2021-01-21 15:34:00|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.3|2144|44
1611243250000|2021-01-21 15:34:10|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.3|2144|23
1611243260000|2021-01-21 15:34:20|2144.4|2144.1|2144.2|2143.9|2144.6|2144.3|2144.1|2143.8|17
1611243270000|2021-01-21 15:34:30|2144.1|2143.8|2143.7|2143.4|2144.1|2143.8|2143.7|2143.4|20
1611243280000|2021-01-21 15:34:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|31
1611243290000|2021-01-21 15:34:50|2143.2|2142.9|2143.4|2143.1|2143.6|2143.3|2143.1|2142.8|48
1611243300000|2021-01-21 15:35:00|2143.2|2142.9|2144.3|2144|2144.4|2144.1|2142.9|2142.6|27
1611243310000|2021-01-21 15:35:10|2144.4|2144.1|2144.8|2144.5|2145|2144.7|2144.4|2144.1|38
1611243320000|2021-01-21 15:35:20|2145.1|2144.8|2145.2|2144.9|2145.4|2145.1|2145|2144.7|31
1611243330000|2021-01-21 15:35:30|2145.1|2144.8|2144.8|2144.5|2145.2|2144.9|2144.7|2144.4|31
1611243340000|2021-01-21 15:35:40|2144.9|2144.6|2144.4|2144.1|2144.9|2144.6|2144.4|2144.1|25
1611243350000|2021-01-21 15:35:50|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|10
1611243360000|2021-01-21 15:36:00|2144.6|2144.3|2144.5|2144.2|2144.7|2144.4|2144.4|2144.1|12
1611243370000|2021-01-21 15:36:10|2144.6|2144.3|2144|2143.7|2144.6|2144.3|2143.8|2143.5|81
1611243380000|2021-01-21 15:36:20|2143.9|2143.6|2143.5|2143.2|2144.2|2143.9|2143.5|2143.2|97
1611243390000|2021-01-21 15:36:30|2143.6|2143.3|2142.8|2142.5|2143.8|2143.5|2142.8|2142.5|154
1611243400000|2021-01-21 15:36:40|2143.1|2142.8|2142.9|2142.6|2143.2|2142.9|2142.8|2142.5|68
1611243410000|2021-01-21 15:36:50|2143|2142.7|2143|2142.7|2143.6|2143.3|2143|2142.7|38
1611243420000|2021-01-21 15:37:00|2143.1|2142.8|2144.4|2144.1|2144.4|2144.1|2143.1|2142.8|67
1611243430000|2021-01-21 15:37:10|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.2|2143.9|53
1611243440000|2021-01-21 15:37:20|2144.6|2144.3|2145.1|2144.8|2145.1|2144.8|2144.4|2144.1|92
1611243450000|2021-01-21 15:37:30|2145.2|2144.9|2145|2144.7|2145.6|2145.3|2145|2144.7|37
1611243460000|2021-01-21 15:37:40|2145.1|2144.8|2144.7|2144.4|2145.1|2144.8|2144.2|2143.9|46
1611243470000|2021-01-21 15:37:50|2144.8|2144.5|2145.4|2145.1|2145.6|2145.3|2144.8|2144.5|38
1611243480000|2021-01-21 15:38:00|2145.5|2145.2|2145.4|2145.1|2145.8|2145.5|2145.4|2145.1|53
1611243490000|2021-01-21 15:38:10|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145|2144.7|99
1611243500000|2021-01-21 15:38:20|2145.5|2145.2|2145.8|2145.5|2146.1|2145.8|2145.4|2145.1|25
1611243510000|2021-01-21 15:38:30|2145.6|2145.3|2145.7|2145.4|2146.2|2145.9|2145.5|2145.2|194
1611243520000|2021-01-21 15:38:40|2145.6|2145.3|2146.5|2146.2|2146.7|2146.4|2145.6|2145.3|345
1611243530000|2021-01-21 15:38:50|2146.4|2146.1|2146.2|2145.9|2146.8|2146.5|2146.2|2145.9|411
1611243540000|2021-01-21 15:39:00|2146|2145.7|2145.5|2145.2|2146.4|2146.1|2145.1|2144.8|229
1611243550000|2021-01-21 15:39:10|2145.4|2145.1|2145.8|2145.5|2146|2145.7|2145.4|2145.1|517
1611243560000|2021-01-21 15:39:20|2146.1|2145.8|2145.7|2145.4|2146.1|2145.8|2145.7|2145.4|362
1611243570000|2021-01-21 15:39:30|2145.8|2145.5|2145.2|2144.9|2145.9|2145.6|2145.2|2144.9|136
1611243580000|2021-01-21 15:39:40|2145.3|2145|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|35
1611243590000|2021-01-21 15:39:50|2145.4|2145.1|2144.8|2144.5|2145.4|2145.1|2144.4|2144.1|107
1611243600000|2021-01-21 15:40:00|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|35
1611243610000|2021-01-21 15:40:10|2145.2|2144.9|2146.4|2146.1|2146.6|2146.3|2145.2|2144.9|87
1611243620000|2021-01-21 15:40:20|2146.3|2146|2146.4|2146.1|2146.5|2146.2|2146.3|2146|49
1611243630000|2021-01-21 15:40:30|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|29
1611243640000|2021-01-21 15:40:40|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|42
1611243650000|2021-01-21 15:40:50|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.7|2146.4|106
1611243660000|2021-01-21 15:41:00|2147|2146.7|2148.7|2148.4|2148.7|2148.4|2146.9|2146.6|111
1611243670000|2021-01-21 15:41:10|2148.5|2148.2|2148.7|2148.4|2148.9|2148.6|2148.4|2148.1|73
1611243680000|2021-01-21 15:41:20|2148.8|2148.5|2149.3|2149|2149.3|2149|2148.5|2148.2|156
1611243690000|2021-01-21 15:41:30|2149.1|2148.8|2148.3|2148|2149.1|2148.8|2148.1|2147.8|98
1611243700000|2021-01-21 15:41:40|2148.4|2148.1|2147.5|2147.2|2148.6|2148.3|2147.5|2147.2|47
1611243710000|2021-01-21 15:41:50|2147.2|2146.9|2147|2146.7|2147.4|2147.1|2146.5|2146.2|157
1611243720000|2021-01-21 15:42:00|2146.9|2146.6|2147.8|2147.5|2148.2|2147.9|2146.9|2146.6|133
1611243730000|2021-01-21 15:42:10|2148|2147.7|2147.2|2146.9|2148|2147.7|2147.1|2146.8|13
1611243740000|2021-01-21 15:42:20|2147|2146.7|2147|2146.7|2147.1|2146.8|2147|2146.7|12
1611243750000|2021-01-21 15:42:30|2147.3|2147|2148.4|2148.1|2148.4|2148.1|2147|2146.7|89
1611243760000|2021-01-21 15:42:40|2148.6|2148.3|2149.1|2148.8|2149.2|2148.9|2148.5|2148.2|44
1611243770000|2021-01-21 15:42:50|2149.2|2148.9|2149|2148.7|2149.8|2149.5|2149|2148.7|123
1611243780000|2021-01-21 15:43:00|2149.3|2149|2149.6|2149.3|2149.9|2149.6|2149.3|2149|96
1611243790000|2021-01-21 15:43:10|2149.5|2149.2|2148.8|2148.5|2149.6|2149.3|2148.6|2148.3|61
1611243800000|2021-01-21 15:43:20|2148.9|2148.6|2149.4|2149.1|2149.6|2149.3|2148.9|2148.6|41
1611243810000|2021-01-21 15:43:30|2149.6|2149.3|2149.6|2149.3|2149.8|2149.5|2149.5|2149.2|26
1611243820000|2021-01-21 15:43:40|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|18
1611243830000|2021-01-21 15:43:50|2149.7|2149.4|2149.4|2149.1|2149.8|2149.5|2149.4|2149.1|22
1611243840000|2021-01-21 15:44:00|2149.1|2148.8|2149.3|2149|2149.8|2149.5|2149.1|2148.8|80
1611243850000|2021-01-21 15:44:10|2149.4|2149.1|2149.8|2149.5|2150|2149.7|2149.4|2149.1|53
1611243860000|2021-01-21 15:44:20|2150|2149.7|2150.1|2149.8|2150.2|2149.9|2150|2149.7|30
1611243870000|2021-01-21 15:44:30|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.5|2149.2|101
1611243880000|2021-01-21 15:44:40|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|10
1611243890000|2021-01-21 15:44:50|2150|2149.7|2149.8|2149.5|2150.1|2149.8|2149.7|2149.4|23
1611243900000|2021-01-21 15:45:00|2149.9|2149.6|2149.2|2148.9|2150.1|2149.8|2149.2|2148.9|68
1611243910000|2021-01-21 15:45:10|2149.1|2148.8|2149.3|2149|2149.3|2149|2148.8|2148.5|81
1611243920000|2021-01-21 15:45:20|2149.2|2148.9|2149|2148.7|2149.6|2149.3|2148.9|2148.6|39
1611243930000|2021-01-21 15:45:30|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.6|2148.3|16
1611243940000|2021-01-21 15:45:40|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.4|2148.1|79
1611243950000|2021-01-21 15:45:50|2148.4|2148.1|2147.8|2147.5|2148.4|2148.1|2147.8|2147.5|52
1611243960000|2021-01-21 15:46:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147|2146.7|33
1611243970000|2021-01-21 15:46:10|2147.6|2147.3|2147.9|2147.6|2148.1|2147.8|2147.3|2147|39
1611243980000|2021-01-21 15:46:20|2148.1|2147.8|2149.1|2148.8|2149.1|2148.8|2148|2147.7|52
1611243990000|2021-01-21 15:46:30|2148.8|2148.5|2148.8|2148.5|2149.1|2148.8|2148.6|2148.3|43
1611244000000|2021-01-21 15:46:40|2148.7|2148.4|2149.7|2149.4|2149.7|2149.4|2148.7|2148.4|29
1611244010000|2021-01-21 15:46:50|2149.9|2149.6|2149.4|2149.1|2149.9|2149.6|2149.3|2149|21
1611244020000|2021-01-21 15:47:00|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.1|2148.8|35
1611244030000|2021-01-21 15:47:10|2149.7|2149.4|2150.2|2149.9|2150.2|2149.9|2149.7|2149.4|67
1611244040000|2021-01-21 15:47:20|2150.3|2150|2150|2149.7|2150.4|2150.1|2149.6|2149.3|117
1611244050000|2021-01-21 15:47:30|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|49
1611244060000|2021-01-21 15:47:40|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|19
1611244070000|2021-01-21 15:47:50|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.1|2149.8|14
1611244080000|2021-01-21 15:48:00|2150.2|2149.9|2150.1|2149.8|2150.3|2150|2149.8|2149.5|104
1611244090000|2021-01-21 15:48:10|2150|2149.7|2150.3|2150|2150.3|2150|2150|2149.7|30
1611244100000|2021-01-21 15:48:20|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|34
1611244110000|2021-01-21 15:48:30|2150.1|2149.8|2150.2|2149.9|2150.3|2150|2150.1|2149.8|20
1611244120000|2021-01-21 15:48:40|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.3|2150|8
1611244130000|2021-01-21 15:48:50|2150.2|2149.9|2150.3|2150|2150.3|2150|2149.8|2149.5|31
1611244140000|2021-01-21 15:49:00|2150.4|2150.1|2150.8|2150.5|2150.9|2150.6|2150.3|2150|98
1611244150000|2021-01-21 15:49:10|2151|2150.7|2151.4|2151.1|2151.6|2151.3|2151|2150.7|25
1611244160000|2021-01-21 15:49:20|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.1|2150.8|35
1611244170000|2021-01-21 15:49:30|2151.9|2151.6|2152.3|2152|2152.3|2152|2151.9|2151.6|54
1611244180000|2021-01-21 15:49:40|2152|2151.7|2151.9|2151.6|2152.1|2151.8|2151.7|2151.4|34
1611244190000|2021-01-21 15:49:50|2152|2151.7|2151.6|2151.3|2152|2151.7|2151.5|2151.2|39
1611244200000|2021-01-21 15:50:00|2151.8|2151.5|2152.4|2152.1|2152.7|2152.4|2151.8|2151.5|76
1611244210000|2021-01-21 15:50:10|2152.3|2152|2152.6|2152.3|2152.7|2152.4|2152.2|2151.9|78
1611244220000|2021-01-21 15:50:20|2152.5|2152.2|2152.8|2152.5|2152.8|2152.5|2152.4|2152.1|82
1611244230000|2021-01-21 15:50:30|2152.6|2152.3|2152.3|2152|2152.7|2152.4|2152.3|2152|102
1611244240000|2021-01-21 15:50:40|2152.2|2151.9|2151.8|2151.5|2152.2|2151.9|2151.7|2151.4|33
1611244250000|2021-01-21 15:50:50|2151.9|2151.6|2151.7|2151.4|2152.1|2151.8|2151.5|2151.2|82
1611244260000|2021-01-21 15:51:00|2151.6|2151.3|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|14
1611244270000|2021-01-21 15:51:10|2151.5|2151.2|2151|2150.7|2151.5|2151.2|2150.9|2150.6|46
1611244280000|2021-01-21 15:51:20|2151.1|2150.8|2151.5|2151.2|2151.6|2151.3|2151.1|2150.8|33
1611244290000|2021-01-21 15:51:30|2151.2|2150.9|2151.2|2150.9|2151.3|2151|2151.1|2150.8|14
1611244300000|2021-01-21 15:51:40|2151|2150.7|2150.3|2150|2151|2150.7|2150.1|2149.8|43
1611244310000|2021-01-21 15:51:50|2150.5|2150.2|2151.3|2151|2151.3|2151|2150.4|2150.1|27
1611244320000|2021-01-21 15:52:00|2151.5|2151.2|2151.5|2151.2|2151.8|2151.5|2151.5|2151.2|44
1611244330000|2021-01-21 15:52:10|2151.4|2151.1|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|17
1611244340000|2021-01-21 15:52:20|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|35
1611244350000|2021-01-21 15:52:30|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151|2150.7|22
1611244360000|2021-01-21 15:52:40|2151.2|2150.9|2151|2150.7|2151.2|2150.9|2151|2150.7|16
1611244370000|2021-01-21 15:52:50|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151.1|2150.8|14
1611244380000|2021-01-21 15:53:00|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.3|2151|12
1611244390000|2021-01-21 15:53:10|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|19
1611244400000|2021-01-21 15:53:20|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|41
1611244410000|2021-01-21 15:53:30|2151.6|2151.3|2152|2151.7|2152|2151.7|2151.6|2151.3|69
1611244420000|2021-01-21 15:53:40|2151.9|2151.6|2151.1|2150.8|2151.9|2151.6|2151.1|2150.8|49
1611244430000|2021-01-21 15:53:50|2151.2|2150.9|2151.6|2151.3|2151.6|2151.3|2151|2150.7|32
1611244440000|2021-01-21 15:54:00|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|54
1611244450000|2021-01-21 15:54:10|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.3|2151|35
1611244460000|2021-01-21 15:54:20|2151.6|2151.3|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|37
1611244470000|2021-01-21 15:54:30|2151.7|2151.4|2152|2151.7|2152.1|2151.8|2151.7|2151.4|24
1611244480000|2021-01-21 15:54:40|2151.9|2151.6|2151.8|2151.5|2152|2151.7|2151.5|2151.2|27
1611244490000|2021-01-21 15:54:50|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.7|2151.4|19
1611244500000|2021-01-21 15:55:00|2152|2151.7|2152.1|2151.8|2152.3|2152|2151.9|2151.6|23
1611244510000|2021-01-21 15:55:10|2152.2|2151.9|2151.8|2151.5|2152.4|2152.1|2151.7|2151.4|65
1611244520000|2021-01-21 15:55:20|2151.7|2151.4|2152.3|2152|2152.4|2152.1|2151.7|2151.4|56
1611244530000|2021-01-21 15:55:30|2152.4|2152.1|2152.4|2152.1|2152.6|2152.3|2152.2|2151.9|53
1611244540000|2021-01-21 15:55:40|2152.6|2152.3|2151.8|2151.5|2152.6|2152.3|2151.7|2151.4|52
1611244550000|2021-01-21 15:55:50|2151.7|2151.4|2151.6|2151.3|2151.8|2151.5|2151.4|2151.1|29
1611244560000|2021-01-21 15:56:00|2151.9|2151.6|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|25
1611244570000|2021-01-21 15:56:10|2152.3|2152|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|16
1611244580000|2021-01-21 15:56:20|2152|2151.7|2151.8|2151.5|2152.1|2151.8|2151.6|2151.3|24
1611244590000|2021-01-21 15:56:30|2151.7|2151.4|2152|2151.7|2152.2|2151.9|2151.7|2151.4|39
1611244600000|2021-01-21 15:56:40|2151.9|2151.6|2151.8|2151.5|2152.2|2151.9|2151.7|2151.4|44
1611244610000|2021-01-21 15:56:50|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|34
1611244620000|2021-01-21 15:57:00|2151.7|2151.4|2152.2|2151.9|2152.2|2151.9|2151.7|2151.4|21
1611244630000|2021-01-21 15:57:10|2151.8|2151.5|2152|2151.7|2152.1|2151.8|2151.8|2151.5|8
1611244640000|2021-01-21 15:57:20|2152.1|2151.8|2152.3|2152|2152.3|2152|2152.1|2151.8|5
1611244650000|2021-01-21 15:57:30|2152.2|2151.9|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|85
1611244660000|2021-01-21 15:57:40|2151.7|2151.4|2152.5|2152.2|2152.5|2152.2|2151.7|2151.4|25
1611244670000|2021-01-21 15:57:50|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.2|2151.9|75
1611244680000|2021-01-21 15:58:00|2152.2|2151.9|2152.1|2151.8|2152.4|2152.1|2151.8|2151.5|32
1611244690000|2021-01-21 15:58:10|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2152.2|2151.9|2
1611244700000|2021-01-21 15:58:20|2152.1|2151.8|2151.8|2151.5|2152.1|2151.8|2151.7|2151.4|101
1611244710000|2021-01-21 15:58:30|2151.7|2151.4|2151.6|2151.3|2151.8|2151.5|2151.6|2151.3|5
1611244720000|2021-01-21 15:58:40|2151.4|2151.1|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|18
1611244730000|2021-01-21 15:58:50|2151.3|2151|2151.3|2151|2151.5|2151.2|2151.3|2151|7
1611244740000|2021-01-21 15:59:00|2151.4|2151.1|2152.1|2151.8|2152.3|2152|2151.4|2151.1|34
1611244750000|2021-01-21 15:59:10|2152|2151.7|2152.1|2151.8|2152.1|2151.8|2151.6|2151.3|18
1611244760000|2021-01-21 15:59:20|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.1|2151.8|15
1611244770000|2021-01-21 15:59:30|2152.2|2151.9|2152.3|2152|2152.4|2152.1|2152.1|2151.8|35
1611244780000|2021-01-21 15:59:40|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.2|2151.9|46
1611244790000|2021-01-21 15:59:50|2152.6|2152.3|2153.3|2153|2153.4|2153.1|2152.6|2152.3|101
1611244800000|2021-01-21 16:00:00|2153.4|2153.1|2153.2|2152.9|2154.2|2153.9|2153.2|2152.9|204
1611244810000|2021-01-21 16:00:10|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153|2152.7|73
1611244820000|2021-01-21 16:00:20|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.7|2152.4|31
1611244830000|2021-01-21 16:00:30|2153|2152.7|2153.3|2153|2153.5|2153.2|2153|2152.7|45
1611244840000|2021-01-21 16:00:40|2153.2|2152.9|2153.5|2153.2|2153.6|2153.3|2153.1|2152.8|35
1611244850000|2021-01-21 16:00:50|2153.4|2153.1|2153.6|2153.3|2153.8|2153.5|2153.4|2153.1|32
1611244860000|2021-01-21 16:01:00|2153.4|2153.1|2152.8|2152.5|2153.4|2153.1|2152.7|2152.4|38
1611244870000|2021-01-21 16:01:10|2152.9|2152.6|2153|2152.7|2153.2|2152.9|2152.7|2152.4|28
1611244880000|2021-01-21 16:01:20|2152.9|2152.6|2153.2|2152.9|2153.3|2153|2152.9|2152.6|59
1611244890000|2021-01-21 16:01:30|2153.3|2153|2153.6|2153.3|2153.6|2153.3|2153.3|2153|21
1611244900000|2021-01-21 16:01:40|2153.5|2153.2|2153.4|2153.1|2153.6|2153.3|2153.3|2153|22
1611244910000|2021-01-21 16:01:50|2153.7|2153.4|2153.3|2153|2153.7|2153.4|2153.3|2153|12
1611244920000|2021-01-21 16:02:00|2153.5|2153.2|2154|2153.7|2154.1|2153.8|2153.5|2153.2|64
1611244930000|2021-01-21 16:02:10|2154.2|2153.9|2154|2153.7|2154.4|2154.1|2153.9|2153.6|85
1611244940000|2021-01-21 16:02:20|2153.8|2153.5|2154.4|2154.1|2154.4|2154.1|2153.8|2153.5|52
1611244950000|2021-01-21 16:02:30|2154.5|2154.2|2154.4|2154.1|2154.5|2154.2|2154.3|2154|58
1611244960000|2021-01-21 16:02:40|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.2|2153.9|21
1611244970000|2021-01-21 16:02:50|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.1|2153.8|13
1611244980000|2021-01-21 16:03:00|2154.2|2153.9|2154.2|2153.9|2154.3|2154|2154|2153.7|41
1611244990000|2021-01-21 16:03:10|2154.7|2154.4|2154.6|2154.3|2154.9|2154.6|2154.5|2154.2|441
1611245000000|2021-01-21 16:03:20|2154.7|2154.4|2154.3|2154|2154.8|2154.5|2154|2153.7|86
1611245010000|2021-01-21 16:03:30|2154|2153.7|2154.2|2153.9|2154.5|2154.2|2154|2153.7|43
1611245020000|2021-01-21 16:03:40|2154.4|2154.1|2154.7|2154.4|2154.7|2154.4|2154.1|2153.8|21
1611245030000|2021-01-21 16:03:50|2154.8|2154.5|2154.7|2154.4|2154.9|2154.6|2154.5|2154.2|36
1611245040000|2021-01-21 16:04:00|2154.9|2154.6|2155|2154.7|2155.6|2155.3|2154.9|2154.6|264
1611245050000|2021-01-21 16:04:10|2155.1|2154.8|2155|2154.7|2155.1|2154.8|2154.9|2154.6|58
1611245060000|2021-01-21 16:04:20|2154.8|2154.5|2154.6|2154.3|2155.1|2154.8|2154.6|2154.3|96
1611245070000|2021-01-21 16:04:30|2154.4|2154.1|2153.5|2153.2|2154.4|2154.1|2153.5|2153.2|28
1611245080000|2021-01-21 16:04:40|2153.6|2153.3|2153.8|2153.5|2153.9|2153.6|2153.6|2153.3|42
1611245090000|2021-01-21 16:04:50|2153.6|2153.3|2153.1|2152.8|2153.6|2153.3|2152.9|2152.6|23
1611245100000|2021-01-21 16:05:00|2152.9|2152.6|2152.2|2151.9|2153.2|2152.9|2152.2|2151.9|96
1611245110000|2021-01-21 16:05:10|2152|2151.7|2152|2151.7|2152.3|2152|2151.9|2151.6|70
1611245120000|2021-01-21 16:05:20|2151.8|2151.5|2150.9|2150.6|2151.8|2151.5|2150.8|2150.5|29
1611245130000|2021-01-21 16:05:30|2151|2150.7|2150.6|2150.3|2151|2150.7|2150.6|2150.3|58
1611245140000|2021-01-21 16:05:40|2150.7|2150.4|2150.3|2150|2150.7|2150.4|2150.3|2150|25
1611245150000|2021-01-21 16:05:50|2150.1|2149.8|2149.5|2149.2|2150.1|2149.8|2149.4|2149.1|58
1611245160000|2021-01-21 16:06:00|2149.4|2149.1|2148.3|2148|2149.4|2149.1|2147.9|2147.6|79
1611245170000|2021-01-21 16:06:10|2148.5|2148.2|2147.7|2147.4|2148.6|2148.3|2147.7|2147.4|165
1611245180000|2021-01-21 16:06:20|2147.6|2147.3|2147.1|2146.8|2147.7|2147.4|2146.8|2146.5|171
1611245190000|2021-01-21 16:06:30|2147.2|2146.9|2146.8|2146.5|2147.5|2147.2|2146.8|2146.5|101
1611245200000|2021-01-21 16:06:40|2146.9|2146.6|2146.9|2146.6|2147.3|2147|2146.9|2146.6|117
1611245210000|2021-01-21 16:06:50|2146.8|2146.5|2146.8|2146.5|2147.4|2147.1|2146.8|2146.5|162
1611245220000|2021-01-21 16:07:00|2147.1|2146.8|2146.1|2145.8|2147.1|2146.8|2146.1|2145.8|82
1611245230000|2021-01-21 16:07:10|2146.4|2146.1|2146.3|2146|2146.8|2146.5|2146.1|2145.8|59
1611245240000|2021-01-21 16:07:20|2146.4|2146.1|2146.7|2146.4|2146.8|2146.5|2146.4|2146.1|34
1611245250000|2021-01-21 16:07:30|2146.9|2146.6|2146.5|2146.2|2147.6|2147.3|2146.5|2146.2|85
1611245260000|2021-01-21 16:07:40|2145.9|2145.6|2145.2|2144.9|2146|2145.7|2145.2|2144.9|70
1611245270000|2021-01-21 16:07:50|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2144.6|2144.3|95
1611245280000|2021-01-21 16:08:00|2145.3|2145|2145.4|2145.1|2146|2145.7|2145|2144.7|192
1611245290000|2021-01-21 16:08:10|2145.3|2145|2145.8|2145.5|2145.8|2145.5|2145|2144.7|46
1611245300000|2021-01-21 16:08:20|2145.9|2145.6|2146.6|2146.3|2146.6|2146.3|2145.9|2145.6|24
1611245310000|2021-01-21 16:08:30|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|31
1611245320000|2021-01-21 16:08:40|2147|2146.7|2146.3|2146|2147|2146.7|2146.3|2146|77
1611245330000|2021-01-21 16:08:50|2146.2|2145.9|2145.8|2145.5|2146.4|2146.1|2145.8|2145.5|28
1611245340000|2021-01-21 16:09:00|2145.7|2145.4|2146.2|2145.9|2146.2|2145.9|2145.4|2145.1|50
1611245350000|2021-01-21 16:09:10|2146.4|2146.1|2145.8|2145.5|2146.6|2146.3|2145.5|2145.2|61
1611245360000|2021-01-21 16:09:20|2145.6|2145.3|2145.6|2145.3|2145.8|2145.5|2145.4|2145.1|73
1611245370000|2021-01-21 16:09:30|2145.3|2145|2145.7|2145.4|2146.2|2145.9|2145.2|2144.9|85
1611245380000|2021-01-21 16:09:40|2145.6|2145.3|2146|2145.7|2146.3|2146|2145.6|2145.3|69
1611245390000|2021-01-21 16:09:50|2145.9|2145.6|2145.9|2145.6|2146|2145.7|2145.8|2145.5|16
1611245400000|2021-01-21 16:10:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.3|2145|58
1611245410000|2021-01-21 16:10:10|2145.7|2145.4|2145.7|2145.4|2146|2145.7|2145.6|2145.3|27
1611245420000|2021-01-21 16:10:20|2145.9|2145.6|2146|2145.7|2146.4|2146.1|2145.7|2145.4|126
1611245430000|2021-01-21 16:10:30|2146.1|2145.8|2145.3|2145|2146.4|2146.1|2145.3|2145|106
1611245440000|2021-01-21 16:10:40|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.7|2144.4|88
1611245450000|2021-01-21 16:10:50|2144.8|2144.5|2144.3|2144|2144.8|2144.5|2144.1|2143.8|99
1611245460000|2021-01-21 16:11:00|2144.2|2143.9|2143.7|2143.4|2144.2|2143.9|2143.2|2142.9|228
1611245470000|2021-01-21 16:11:10|2143.9|2143.6|2143.5|2143.2|2143.9|2143.6|2143.4|2143.1|78
1611245480000|2021-01-21 16:11:20|2143.4|2143.1|2144.1|2143.8|2144.1|2143.8|2143.4|2143.1|71
1611245490000|2021-01-21 16:11:30|2144.2|2143.9|2144|2143.7|2144.6|2144.3|2144|2143.7|111
1611245500000|2021-01-21 16:11:40|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144|2143.7|69
1611245510000|2021-01-21 16:11:50|2143.9|2143.6|2144.1|2143.8|2144.4|2144.1|2143.9|2143.6|80
1611245520000|2021-01-21 16:12:00|2144|2143.7|2144.1|2143.8|2144.4|2144.1|2143.9|2143.6|62
1611245530000|2021-01-21 16:12:10|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.7|2143.4|57
1611245540000|2021-01-21 16:12:20|2143.6|2143.3|2144.3|2144|2144.3|2144|2143.6|2143.3|53
1611245550000|2021-01-21 16:12:30|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144|2143.7|32
1611245560000|2021-01-21 16:12:40|2144.3|2144|2145.5|2145.2|2145.5|2145.2|2144.3|2144|74
1611245570000|2021-01-21 16:12:50|2145.4|2145.1|2145|2144.7|2146.1|2145.8|2144.9|2144.6|189
1611245580000|2021-01-21 16:13:00|2144.9|2144.6|2144.5|2144.2|2145|2144.7|2144.4|2144.1|200
1611245590000|2021-01-21 16:13:10|2144.6|2144.3|2144.1|2143.8|2144.6|2144.3|2144.1|2143.8|310
1611245600000|2021-01-21 16:13:20|2144.2|2143.9|2143.2|2142.9|2144.2|2143.9|2143.1|2142.8|102
1611245610000|2021-01-21 16:13:30|2143.3|2143|2143|2142.7|2143.6|2143.3|2142.7|2142.4|156
1611245620000|2021-01-21 16:13:40|2142.9|2142.6|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|49
1611245630000|2021-01-21 16:13:50|2142.9|2142.6|2143.7|2143.4|2143.7|2143.4|2142.8|2142.5|51
1611245640000|2021-01-21 16:14:00|2144|2143.7|2143.6|2143.3|2144|2143.7|2143.1|2142.8|87
1611245650000|2021-01-21 16:14:10|2143.7|2143.4|2143.5|2143.2|2144|2143.7|2143.4|2143.1|48
1611245660000|2021-01-21 16:14:20|2143.4|2143.1|2144.4|2144.1|2144.4|2144.1|2143.4|2143.1|34
1611245670000|2021-01-21 16:14:30|2144.5|2144.2|2145.3|2145|2145.3|2145|2144.4|2144.1|34
1611245680000|2021-01-21 16:14:40|2145.2|2144.9|2144.8|2144.5|2145.6|2145.3|2144.8|2144.5|28
1611245690000|2021-01-21 16:14:50|2144.7|2144.4|2145|2144.7|2145.1|2144.8|2144.3|2144|28
1611245700000|2021-01-21 16:15:00|2144.9|2144.6|2145.1|2144.8|2145.8|2145.5|2144.9|2144.6|50
1611245710000|2021-01-21 16:15:10|2144.6|2144.3|2144.7|2144.4|2144.8|2144.5|2144.4|2144.1|31
1611245720000|2021-01-21 16:15:20|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.4|2144.1|46
1611245730000|2021-01-21 16:15:30|2144|2143.7|2143.3|2143|2144.1|2143.8|2143.2|2142.9|383
1611245740000|2021-01-21 16:15:40|2143.2|2142.9|2143.5|2143.2|2143.7|2143.4|2143.2|2142.9|61
1611245750000|2021-01-21 16:15:50|2143.3|2143|2143|2142.7|2143.6|2143.3|2142.9|2142.6|139
1611245760000|2021-01-21 16:16:00|2143.1|2142.8|2143.3|2143|2143.3|2143|2142.9|2142.6|48
1611245770000|2021-01-21 16:16:10|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|21
1611245780000|2021-01-21 16:16:20|2143.9|2143.6|2143.5|2143.2|2143.9|2143.6|2143.4|2143.1|32
1611245790000|2021-01-21 16:16:30|2143.6|2143.3|2143.5|2143.2|2143.7|2143.4|2143.4|2143.1|16
1611245800000|2021-01-21 16:16:40|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|66
1611245810000|2021-01-21 16:16:50|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.1|2142.8|60
1611245820000|2021-01-21 16:17:00|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143.2|2142.9|55
1611245830000|2021-01-21 16:17:10|2143.5|2143.2|2143.5|2143.2|2143.8|2143.5|2143.4|2143.1|34
1611245840000|2021-01-21 16:17:20|2143.4|2143.1|2144.2|2143.9|2144.2|2143.9|2143.3|2143|48
1611245850000|2021-01-21 16:17:30|2144|2143.7|2144.7|2144.4|2144.7|2144.4|2143.9|2143.6|25
1611245860000|2021-01-21 16:17:40|2144.8|2144.5|2145.2|2144.9|2145.2|2144.9|2144.8|2144.5|71
1611245870000|2021-01-21 16:17:50|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2144.7|2144.4|51
1611245880000|2021-01-21 16:18:00|2144.9|2144.6|2143.7|2143.4|2144.9|2144.6|2143.7|2143.4|49
1611245890000|2021-01-21 16:18:10|2143.9|2143.6|2144.2|2143.9|2144.4|2144.1|2143.9|2143.6|17
1611245900000|2021-01-21 16:18:20|2144.3|2144|2144.8|2144.5|2145|2144.7|2144.1|2143.8|48
1611245910000|2021-01-21 16:18:30|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.4|2144.1|10
1611245920000|2021-01-21 16:18:40|2144.9|2144.6|2144.9|2144.6|2145|2144.7|2144.9|2144.6|9
1611245930000|2021-01-21 16:18:50|2144.8|2144.5|2145.3|2145|2145.3|2145|2144.8|2144.5|37
1611245940000|2021-01-21 16:19:00|2145.2|2144.9|2145.8|2145.5|2145.8|2145.5|2144.8|2144.5|44
1611245950000|2021-01-21 16:19:10|2145.7|2145.4|2146.1|2145.8|2146.2|2145.9|2145.7|2145.4|38
1611245960000|2021-01-21 16:19:20|2146.2|2145.9|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|31
1611245970000|2021-01-21 16:19:30|2146.2|2145.9|2145.8|2145.5|2146.2|2145.9|2145.8|2145.5|16
1611245980000|2021-01-21 16:19:40|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|13
1611245990000|2021-01-21 16:19:50|2145.9|2145.6|2145.9|2145.6|2146.2|2145.9|2145.9|2145.6|18
1611246000000|2021-01-21 16:20:00|2146|2145.7|2146.2|2145.9|2146.5|2146.2|2146|2145.7|73
1611246010000|2021-01-21 16:20:10|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|13
1611246020000|2021-01-21 16:20:20|2146.6|2146.3|2147.7|2147.4|2147.7|2147.4|2146.6|2146.3|79
1611246030000|2021-01-21 16:20:30|2147.6|2147.3|2146.8|2146.5|2147.7|2147.4|2146.6|2146.3|123
1611246040000|2021-01-21 16:20:40|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|8
1611246050000|2021-01-21 16:20:50|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|14
1611246060000|2021-01-21 16:21:00|2147.5|2147.2|2147.8|2147.5|2148.2|2147.9|2147.5|2147.2|59
1611246070000|2021-01-21 16:21:10|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|20
1611246080000|2021-01-21 16:21:20|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.5|2147.2|18
1611246090000|2021-01-21 16:21:30|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|9
1611246100000|2021-01-21 16:21:40|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|5
1611246110000|2021-01-21 16:21:50|2147.5|2147.2|2148|2147.7|2148|2147.7|2147.5|2147.2|43
1611246120000|2021-01-21 16:22:00|2147.9|2147.6|2147.8|2147.5|2148.2|2147.9|2147.3|2147|119
1611246130000|2021-01-21 16:22:10|2147.7|2147.4|2148.6|2148.3|2148.6|2148.3|2147.7|2147.4|51
1611246140000|2021-01-21 16:22:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.4|2148.1|41
1611246150000|2021-01-21 16:22:30|2148.6|2148.3|2148|2147.7|2148.7|2148.4|2148|2147.7|122
1611246160000|2021-01-21 16:22:40|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|19
1611246170000|2021-01-21 16:22:50|2147.9|2147.6|2148.7|2148.4|2148.7|2148.4|2147.9|2147.6|42
1611246180000|2021-01-21 16:23:00|2148.6|2148.3|2147.9|2147.6|2148.6|2148.3|2147.8|2147.5|65
1611246190000|2021-01-21 16:23:10|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2147.9|2147.6|21
1611246200000|2021-01-21 16:23:20|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|30
1611246210000|2021-01-21 16:23:30|2148.2|2147.9|2148.6|2148.3|2148.6|2148.3|2148.2|2147.9|148
1611246220000|2021-01-21 16:23:40|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.4|2148.1|29
1611246230000|2021-01-21 16:23:50|2148.8|2148.5|2148.4|2148.1|2148.9|2148.6|2148.4|2148.1|16
1611246240000|2021-01-21 16:24:00|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|14
1611246250000|2021-01-21 16:24:10|2148.8|2148.5|2149.2|2148.9|2149.4|2149.1|2148.7|2148.4|71
1611246260000|2021-01-21 16:24:20|2149.3|2149|2149.4|2149.1|2149.7|2149.4|2149.3|2149|90
1611246270000|2021-01-21 16:24:30|2149.3|2149|2149.1|2148.8|2149.4|2149.1|2149|2148.7|31
1611246280000|2021-01-21 16:24:40|2149.4|2149.1|2148.7|2148.4|2149.4|2149.1|2148.5|2148.2|48
1611246290000|2021-01-21 16:24:50|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|9
1611246300000|2021-01-21 16:25:00|2148.9|2148.6|2149.5|2149.2|2149.5|2149.2|2148.9|2148.6|23
1611246310000|2021-01-21 16:25:10|2149.6|2149.3|2149|2148.7|2149.8|2149.5|2149|2148.7|22
1611246320000|2021-01-21 16:25:20|2149.2|2148.9|2149.3|2149|2149.5|2149.2|2149.2|2148.9|54
1611246330000|2021-01-21 16:25:30|2149.6|2149.3|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|22
1611246340000|2021-01-21 16:25:40|2150|2149.7|2149.7|2149.4|2150|2149.7|2149.7|2149.4|16
1611246350000|2021-01-21 16:25:50|2149.9|2149.6|2149.3|2149|2150.2|2149.9|2149.3|2149|45
1611246360000|2021-01-21 16:26:00|2149.7|2149.4|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|11
1611246370000|2021-01-21 16:26:10|||||||||5
1611246380000|2021-01-21 16:26:20|2149.9|2149.6|2149|2148.7|2150|2149.7|2149|2148.7|45
1611246390000|2021-01-21 16:26:30|2149.1|2148.8|2149.2|2148.9|2149.4|2149.1|2149.1|2148.8|31
1611246400000|2021-01-21 16:26:40|2149.3|2149|2149.6|2149.3|2149.6|2149.3|2149.2|2148.9|22
1611246410000|2021-01-21 16:26:50|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|11
1611246420000|2021-01-21 16:27:00|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|17
1611246430000|2021-01-21 16:27:10|2149.7|2149.4|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|16
1611246440000|2021-01-21 16:27:20|2149.8|2149.5|2149.6|2149.3|2149.8|2149.5|2149.4|2149.1|22
1611246450000|2021-01-21 16:27:30|2149.5|2149.2|2150|2149.7|2150|2149.7|2149.5|2149.2|15
1611246460000|2021-01-21 16:27:40|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|20
1611246470000|2021-01-21 16:27:50|2150.5|2150.2|2149.7|2149.4|2150.5|2150.2|2149.5|2149.2|51
1611246480000|2021-01-21 16:28:00|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.8|2149.5|8
1611246490000|2021-01-21 16:28:10|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|52
1611246500000|2021-01-21 16:28:20|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|10
1611246510000|2021-01-21 16:28:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150|2149.7|14
1611246520000|2021-01-21 16:28:40|2150.4|2150.1|2151|2150.7|2151|2150.7|2150.4|2150.1|69
1611246530000|2021-01-21 16:28:50|2151.3|2151|2151.2|2150.9|2151.4|2151.1|2151.1|2150.8|51
1611246540000|2021-01-21 16:29:00|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151|2150.7|31
1611246550000|2021-01-21 16:29:10|2151|2150.7|2151.1|2150.8|2151.3|2151|2150.9|2150.6|43
1611246560000|2021-01-21 16:29:20|2151.2|2150.9|2150.9|2150.6|2151.2|2150.9|2150.5|2150.2|68
1611246570000|2021-01-21 16:29:30|2151|2150.7|2151.1|2150.8|2151.2|2150.9|2151|2150.7|10
1611246580000|2021-01-21 16:29:40|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.4|2150.1|12
1611246590000|2021-01-21 16:29:50|2150.3|2150|2150.1|2149.8|2150.3|2150|2149.8|2149.5|29
1611246600000|2021-01-21 16:30:00|2150|2149.7|2150.9|2150.6|2151|2150.7|2149.8|2149.5|33
1611246610000|2021-01-21 16:30:10|2150.7|2150.4|2150.7|2150.4|2150.8|2150.5|2150.5|2150.2|30
1611246620000|2021-01-21 16:30:20|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|16
1611246630000|2021-01-21 16:30:30|2150.7|2150.4|2150.4|2150.1|2150.7|2150.4|2150.4|2150.1|8
1611246640000|2021-01-21 16:30:40|2150.7|2150.4|2151|2150.7|2151.1|2150.8|2150.7|2150.4|45
1611246650000|2021-01-21 16:30:50|2151.1|2150.8|2151.3|2151|2151.3|2151|2150.8|2150.5|31
1611246660000|2021-01-21 16:31:00|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.3|2151|26
1611246670000|2021-01-21 16:31:10|2151.2|2150.9|2150.9|2150.6|2151.2|2150.9|2150.9|2150.6|31
1611246680000|2021-01-21 16:31:20|2151.1|2150.8|2151|2150.7|2151.2|2150.9|2150.8|2150.5|15
1611246690000|2021-01-21 16:31:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1611246700000|2021-01-21 16:31:40|2150.7|2150.4|2149.9|2149.6|2150.7|2150.4|2149.9|2149.6|59
1611246710000|2021-01-21 16:31:50|2149.8|2149.5|2148.9|2148.6|2149.8|2149.5|2148.6|2148.3|82
1611246720000|2021-01-21 16:32:00|2149|2148.7|2148.5|2148.2|2149|2148.7|2148.5|2148.2|39
1611246730000|2021-01-21 16:32:10|2148.6|2148.3|2147.8|2147.5|2148.6|2148.3|2147.5|2147.2|64
1611246740000|2021-01-21 16:32:20|2147.9|2147.6|2148|2147.7|2148.1|2147.8|2147.9|2147.6|23
1611246750000|2021-01-21 16:32:30|2148.1|2147.8|2148.3|2148|2148.6|2148.3|2148|2147.7|25
1611246760000|2021-01-21 16:32:40|2148.2|2147.9|2147.9|2147.6|2148.4|2148.1|2147.9|2147.6|46
1611246770000|2021-01-21 16:32:50|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|12
1611246780000|2021-01-21 16:33:00|2147.8|2147.5|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|18
1611246790000|2021-01-21 16:33:10|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.8|2147.5|13
1611246800000|2021-01-21 16:33:20|2147.6|2147.3|2147|2146.7|2147.6|2147.3|2146.8|2146.5|83
1611246810000|2021-01-21 16:33:30|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.8|2146.5|17
1611246820000|2021-01-21 16:33:40|2146.8|2146.5|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|56
1611246830000|2021-01-21 16:33:50|2146.3|2146|2146.7|2146.4|2146.8|2146.5|2146.2|2145.9|62
1611246840000|2021-01-21 16:34:00|2146.8|2146.5|2146.3|2146|2147|2146.7|2146|2145.7|47
1611246850000|2021-01-21 16:34:10|2146.2|2145.9|2146|2145.7|2146.3|2146|2146|2145.7|25
1611246860000|2021-01-21 16:34:20|2146.2|2145.9|2144.5|2144.2|2146.2|2145.9|2144.3|2144|274
1611246870000|2021-01-21 16:34:30|2144.4|2144.1|2143.3|2143|2144.4|2144.1|2143.3|2143|174
1611246880000|2021-01-21 16:34:40|2143.2|2142.9|2143.2|2142.9|2143.5|2143.2|2143.1|2142.8|77
1611246890000|2021-01-21 16:34:50|2143.1|2142.8|2143.7|2143.4|2143.7|2143.4|2143.1|2142.8|87
1611246900000|2021-01-21 16:35:00|2143.5|2143.2|2143.4|2143.1|2143.7|2143.4|2143.2|2142.9|81
1611246910000|2021-01-21 16:35:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.1|2142.8|30
1611246920000|2021-01-21 16:35:20|2143.7|2143.4|2143|2142.7|2144|2143.7|2143|2142.7|68
1611246930000|2021-01-21 16:35:30|2143.2|2142.9|2143.1|2142.8|2143.3|2143|2143.1|2142.8|25
1611246940000|2021-01-21 16:35:40|2143.2|2142.9|2143.3|2143|2143.3|2143|2143|2142.7|102
1611246950000|2021-01-21 16:35:50|2143.1|2142.8|2143.6|2143.3|2143.6|2143.3|2143.1|2142.8|31
1611246960000|2021-01-21 16:36:00|2143.9|2143.6|2143.2|2142.9|2143.9|2143.6|2143.1|2142.8|76
1611246970000|2021-01-21 16:36:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|55
1611246980000|2021-01-21 16:36:20|2143|2142.7|2142.7|2142.4|2143|2142.7|2142.7|2142.4|85
1611246990000|2021-01-21 16:36:30|2142.8|2142.5|2143.1|2142.8|2143.3|2143|2142.6|2142.3|28
1611247000000|2021-01-21 16:36:40|2143|2142.7|2142.9|2142.6|2143.3|2143|2142.8|2142.5|23
1611247010000|2021-01-21 16:36:50|2143.1|2142.8|2143.4|2143.1|2143.6|2143.3|2143.1|2142.8|25
1611247020000|2021-01-21 16:37:00|2142.8|2142.5|2142.7|2142.4|2143|2142.7|2142.7|2142.4|52
1611247030000|2021-01-21 16:37:10|2142.6|2142.3|2142.7|2142.4|2142.9|2142.6|2142.6|2142.3|29
1611247040000|2021-01-21 16:37:20|2142.4|2142.1|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|166
1611247050000|2021-01-21 16:37:30|2142.3|2142|2142.4|2142.1|2142.8|2142.5|2142|2141.7|306
1611247060000|2021-01-21 16:37:40|2142.2|2141.9|2142.9|2142.6|2143|2142.7|2142.2|2141.9|57
1611247070000|2021-01-21 16:37:50|2143.1|2142.8|2143.8|2143.5|2144|2143.7|2143.1|2142.8|47
1611247080000|2021-01-21 16:38:00|2144|2143.7|2143.7|2143.4|2144.1|2143.8|2143.5|2143.2|50
1611247090000|2021-01-21 16:38:10|2143.8|2143.5|2143.1|2142.8|2143.8|2143.5|2143.1|2142.8|28
1611247100000|2021-01-21 16:38:20|2142.9|2142.6|2142.5|2142.2|2142.9|2142.6|2142.4|2142.1|15
1611247110000|2021-01-21 16:38:30|2142.4|2142.1|2142.3|2142|2142.5|2142.2|2142.2|2141.9|14
1611247120000|2021-01-21 16:38:40|2142.6|2142.3|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|33
1611247130000|2021-01-21 16:38:50|2142.4|2142.1|2143|2142.7|2143|2142.7|2142.4|2142.1|14
1611247140000|2021-01-21 16:39:00|2143.2|2142.9|2143.6|2143.3|2143.6|2143.3|2143|2142.7|24
1611247150000|2021-01-21 16:39:10|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|4
1611247160000|2021-01-21 16:39:20|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.2|2142.9|19
1611247170000|2021-01-21 16:39:30|2143.2|2142.9|2144|2143.7|2144|2143.7|2143.2|2142.9|24
1611247180000|2021-01-21 16:39:40|2143.9|2143.6|2143.8|2143.5|2144|2143.7|2143.7|2143.4|23
1611247190000|2021-01-21 16:39:50|2143.7|2143.4|2143.4|2143.1|2143.8|2143.5|2143.4|2143.1|65
1611247200000|2021-01-21 16:40:00|2143.5|2143.2|2143.5|2143.2|2143.7|2143.4|2143.4|2143.1|20
1611247210000|2021-01-21 16:40:10|2143.4|2143.1|2143|2142.7|2143.5|2143.2|2142.7|2142.4|26
1611247220000|2021-01-21 16:40:20|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|3
1611247230000|2021-01-21 16:40:30|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|9
1611247240000|2021-01-21 16:40:40|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|33
1611247250000|2021-01-21 16:40:50|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.3|2143|18
1611247260000|2021-01-21 16:41:00|2143.3|2143|2143.3|2143|2143.4|2143.1|2143.2|2142.9|29
1611247270000|2021-01-21 16:41:10|2143.4|2143.1|2143.6|2143.3|2143.7|2143.4|2143.2|2142.9|30
1611247280000|2021-01-21 16:41:20|2144|2143.7|2143.7|2143.4|2144|2143.7|2143.7|2143.4|21
1611247290000|2021-01-21 16:41:30|2143.4|2143.1|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|5
1611247300000|2021-01-21 16:41:40|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|16
1611247310000|2021-01-21 16:41:50|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|7
1611247320000|2021-01-21 16:42:00|2143.6|2143.3|2143.8|2143.5|2144|2143.7|2143.6|2143.3|29
1611247330000|2021-01-21 16:42:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|9
1611247340000|2021-01-21 16:42:20|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|28
1611247350000|2021-01-21 16:42:30|2143.5|2143.2|2143.6|2143.3|2143.7|2143.4|2143.4|2143.1|19
1611247360000|2021-01-21 16:42:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|5
1611247370000|2021-01-21 16:42:50|2143.6|2143.3|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|26
1611247380000|2021-01-21 16:43:00|2143.5|2143.2|2143.5|2143.2|2143.7|2143.4|2143.4|2143.1|14
1611247390000|2021-01-21 16:43:10|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|19
1611247400000|2021-01-21 16:43:20|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|12
1611247410000|2021-01-21 16:43:30|||||||||27
1611247420000|2021-01-21 16:43:40|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143.1|2142.8|29
1611247430000|2021-01-21 16:43:50|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.5|2143.2|19
1611247440000|2021-01-21 16:44:00|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|29
1611247450000|2021-01-21 16:44:10|2143.7|2143.4|2144.2|2143.9|2144.2|2143.9|2143.7|2143.4|33
1611247460000|2021-01-21 16:44:20|2144|2143.7|2143.7|2143.4|2144.2|2143.9|2143.7|2143.4|20
1611247470000|2021-01-21 16:44:30|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|7
1611247480000|2021-01-21 16:44:40|2143.6|2143.3|2143.8|2143.5|2144|2143.7|2143.6|2143.3|15
1611247490000|2021-01-21 16:44:50|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|17
1611247500000|2021-01-21 16:45:00|2143.6|2143.3|2143.5|2143.2|2143.7|2143.4|2143.4|2143.1|15
1611247510000|2021-01-21 16:45:10|2143.7|2143.4|2144.2|2143.9|2144.2|2143.9|2143.5|2143.2|17
1611247520000|2021-01-21 16:45:20|2144|2143.7|2144|2143.7|2144.1|2143.8|2143.8|2143.5|50
1611247530000|2021-01-21 16:45:30|2143.9|2143.6|2144|2143.7|2144.2|2143.9|2143.9|2143.6|23
1611247540000|2021-01-21 16:45:40|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144|2143.7|12
1611247550000|2021-01-21 16:45:50|2144|2143.7|2144|2143.7|2144.2|2143.9|2144|2143.7|9
1611247560000|2021-01-21 16:46:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|16
1611247570000|2021-01-21 16:46:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|14
1611247580000|2021-01-21 16:46:20|2143.7|2143.4|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|7
1611247590000|2021-01-21 16:46:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.1|2142.8|27
1611247600000|2021-01-21 16:46:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|9
1611247610000|2021-01-21 16:46:50|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|14
1611247620000|2021-01-21 16:47:00|2143.9|2143.6|2143.7|2143.4|2144|2143.7|2143.7|2143.4|34
1611247630000|2021-01-21 16:47:10|2143.8|2143.5|2143.2|2142.9|2143.9|2143.6|2143.2|2142.9|30
1611247640000|2021-01-21 16:47:20|2143.4|2143.1|2143.3|2143|2143.5|2143.2|2143.3|2143|17
1611247650000|2021-01-21 16:47:30|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.3|2143|22
1611247660000|2021-01-21 16:47:40|2143.7|2143.4|2143.8|2143.5|2144.1|2143.8|2143.4|2143.1|24
1611247670000|2021-01-21 16:47:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|17
1611247680000|2021-01-21 16:48:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|35
1611247690000|2021-01-21 16:48:10|2144|2143.7|2144.5|2144.2|2144.5|2144.2|2144|2143.7|69
1611247700000|2021-01-21 16:48:20|2144.4|2144.1|2143.7|2143.4|2144.5|2144.2|2143.7|2143.4|52
1611247710000|2021-01-21 16:48:30|2143.6|2143.3|2143.8|2143.5|2143.9|2143.6|2143.6|2143.3|37
1611247720000|2021-01-21 16:48:40|2143.6|2143.3|2143.1|2142.8|2143.6|2143.3|2143.1|2142.8|32
1611247730000|2021-01-21 16:48:50|2143|2142.7|2143.4|2143.1|2143.4|2143.1|2143|2142.7|16
1611247740000|2021-01-21 16:49:00|2143.2|2142.9|2142.2|2141.9|2143.2|2142.9|2142.1|2141.8|65
1611247750000|2021-01-21 16:49:10|2142.3|2142|2142.2|2141.9|2142.6|2142.3|2142.1|2141.8|94
1611247760000|2021-01-21 16:49:20|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142|2141.7|54
1611247770000|2021-01-21 16:49:30|2142.1|2141.8|2143|2142.7|2143|2142.7|2142|2141.7|63
1611247780000|2021-01-21 16:49:40|2143.2|2142.9|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|20
1611247790000|2021-01-21 16:49:50|||||||||1
1611247800000|2021-01-21 16:50:00|2143.1|2142.8|2143.4|2143.1|2143.7|2143.4|2143.1|2142.8|24
1611247810000|2021-01-21 16:50:10|2143.8|2143.5|2143.9|2143.6|2144|2143.7|2143.8|2143.5|25
1611247820000|2021-01-21 16:50:20|2144|2143.7|2144.4|2144.1|2144.5|2144.2|2143.9|2143.6|53
1611247830000|2021-01-21 16:50:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2143.8|2143.5|19
1611247840000|2021-01-21 16:50:40|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|12
1611247850000|2021-01-21 16:50:50|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|18
1611247860000|2021-01-21 16:51:00|2144.1|2143.8|2144|2143.7|2144.2|2143.9|2144|2143.7|17
1611247870000|2021-01-21 16:51:10|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2143.9|2143.6|8
1611247880000|2021-01-21 16:51:20|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.8|2143.5|12
1611247890000|2021-01-21 16:51:30|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|6
1611247900000|2021-01-21 16:51:40|2144.1|2143.8|2143.3|2143|2144.1|2143.8|2143.1|2142.8|59
1611247910000|2021-01-21 16:51:50|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|57
1611247920000|2021-01-21 16:52:00|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|7
1611247930000|2021-01-21 16:52:10|2143.3|2143|2143.6|2143.3|2143.7|2143.4|2143.3|2143|31
1611247940000|2021-01-21 16:52:20|2143.8|2143.5|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|7
1611247950000|2021-01-21 16:52:30|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|28
1611247960000|2021-01-21 16:52:40|2143.9|2143.6|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|7
1611247970000|2021-01-21 16:52:50|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|7
1611247980000|2021-01-21 16:53:00|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.8|2143.5|10
1611247990000|2021-01-21 16:53:10|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|5
1611248000000|2021-01-21 16:53:20|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|15
1611248010000|2021-01-21 16:53:30|2143.5|2143.2|2143.6|2143.3|2143.8|2143.5|2143.3|2143|119
1611248020000|2021-01-21 16:53:40|2143.7|2143.4|2143.5|2143.2|2143.9|2143.6|2143.4|2143.1|213
1611248030000|2021-01-21 16:53:50|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|65
1611248040000|2021-01-21 16:54:00|2143.7|2143.4|2143.8|2143.5|2144|2143.7|2143.6|2143.3|94
1611248050000|2021-01-21 16:54:10|2143.9|2143.6|2143.8|2143.5|2144|2143.7|2143.8|2143.5|82
1611248060000|2021-01-21 16:54:20|2143.9|2143.6|2143.6|2143.3|2144|2143.7|2143.4|2143.1|56
1611248070000|2021-01-21 16:54:30|2143.4|2143.1|2142.7|2142.4|2143.6|2143.3|2142.5|2142.2|296
1611248080000|2021-01-21 16:54:40|2142.8|2142.5|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|122
1611248090000|2021-01-21 16:54:50|2142.6|2142.3|2143.1|2142.8|2143.2|2142.9|2142.6|2142.3|78
1611248100000|2021-01-21 16:55:00|2143.2|2142.9|2143|2142.7|2143.5|2143.2|2143|2142.7|205
1611248110000|2021-01-21 16:55:10|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.8|2142.5|25
1611248120000|2021-01-21 16:55:20|2142.9|2142.6|2142.9|2142.6|2143.1|2142.8|2142.8|2142.5|101
1611248130000|2021-01-21 16:55:30|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.7|2142.4|163
1611248140000|2021-01-21 16:55:40|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|71
1611248150000|2021-01-21 16:55:50|||||||||13
1611248160000|2021-01-21 16:56:00|2142.6|2142.3|2143.1|2142.8|2143.1|2142.8|2142.6|2142.3|153
1611248170000|2021-01-21 16:56:10|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|38
1611248180000|2021-01-21 16:56:20|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|74
1611248190000|2021-01-21 16:56:30|2143.4|2143.1|2144.5|2144.2|2144.5|2144.2|2143.4|2143.1|197
1611248200000|2021-01-21 16:56:40|2145|2144.7|2144.8|2144.5|2145.2|2144.9|2144.5|2144.2|174
1611248210000|2021-01-21 16:56:50|2144.9|2144.6|2144.9|2144.6|2145|2144.7|2144.4|2144.1|77
1611248220000|2021-01-21 16:57:00|2144.8|2144.5|2144.5|2144.2|2145.1|2144.8|2144.5|2144.2|114
1611248230000|2021-01-21 16:57:10|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.3|2144|126
1611248240000|2021-01-21 16:57:20|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.4|2144.1|135
1611248250000|2021-01-21 16:57:30|2144.7|2144.4|2144.4|2144.1|2144.8|2144.5|2144.4|2144.1|88
1611248260000|2021-01-21 16:57:40|2144.3|2144|2144.1|2143.8|2144.5|2144.2|2143.8|2143.5|189
1611248270000|2021-01-21 16:57:50|2144|2143.7|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|102
1611248280000|2021-01-21 16:58:00|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.8|2143.5|91
1611248290000|2021-01-21 16:58:10|2143.8|2143.5|2143.4|2143.1|2144|2143.7|2143.4|2143.1|52
1611248300000|2021-01-21 16:58:20|2143.2|2142.9|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|19
1611248310000|2021-01-21 16:58:30|2143|2142.7|2143.2|2142.9|2143.3|2143|2143|2142.7|19
1611248320000|2021-01-21 16:58:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.2|2142.9|19
1611248330000|2021-01-21 16:58:50|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|4
1611248340000|2021-01-21 16:59:00|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.9|2142.6|15
1611248350000|2021-01-21 16:59:10|2142.8|2142.5|2143|2142.7|2143.2|2142.9|2142.8|2142.5|40
1611248360000|2021-01-21 16:59:20|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|14
1611248370000|2021-01-21 16:59:30|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|49
1611248380000|2021-01-21 16:59:40|2143|2142.7|2142.9|2142.6|2143.1|2142.8|2142.8|2142.5|18
1611248390000|2021-01-21 16:59:50|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|9
1611248400000|2021-01-21 17:00:00|2143|2142.7|2143.5|2143.2|2143.8|2143.5|2143|2142.7|65
1611248410000|2021-01-21 17:00:10|2143.6|2143.3|2143.3|2143|2143.7|2143.4|2143.3|2143|73
1611248420000|2021-01-21 17:00:20|2143.2|2142.9|2143.5|2143.2|2143.7|2143.4|2143.2|2142.9|239
1611248430000|2021-01-21 17:00:30|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|108
1611248440000|2021-01-21 17:00:40|2143.4|2143.1|2143.3|2143|2143.5|2143.2|2143.3|2143|24
1611248450000|2021-01-21 17:00:50|2143.4|2143.1|2142.9|2142.6|2143.4|2143.1|2142.8|2142.5|23
1611248460000|2021-01-21 17:01:00|2142.8|2142.5|2143.5|2143.2|2143.5|2143.2|2142.8|2142.5|23
1611248470000|2021-01-21 17:01:10|2143.6|2143.3|2143.6|2143.3|2143.9|2143.6|2143.5|2143.2|73
1611248480000|2021-01-21 17:01:20|2143.7|2143.4|2144|2143.7|2144.2|2143.9|2143.5|2143.2|107
1611248490000|2021-01-21 17:01:30|2143.9|2143.6|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|153
1611248500000|2021-01-21 17:01:40|2143.9|2143.6|2143.6|2143.3|2144|2143.7|2143.6|2143.3|90
1611248510000|2021-01-21 17:01:50|2143.8|2143.5|2143.5|2143.2|2143.8|2143.5|2143.3|2143|37
1611248520000|2021-01-21 17:02:00|2143.4|2143.1|2143.6|2143.3|2143.8|2143.5|2143.3|2143|97
1611248530000|2021-01-21 17:02:10|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|57
1611248540000|2021-01-21 17:02:20|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.4|2143.1|77
1611248550000|2021-01-21 17:02:30|2143.6|2143.3|2143.9|2143.6|2144|2143.7|2143.6|2143.3|25
1611248560000|2021-01-21 17:02:40|2143.7|2143.4|2144|2143.7|2144.2|2143.9|2143.7|2143.4|100
1611248570000|2021-01-21 17:02:50|2143.9|2143.6|2144|2143.7|2144.6|2144.3|2143.8|2143.5|187
1611248580000|2021-01-21 17:03:00|2143.9|2143.6|2143.1|2142.8|2144|2143.7|2143|2142.7|213
1611248590000|2021-01-21 17:03:10|2143.2|2142.9|2143.3|2143|2143.4|2143.1|2143.1|2142.8|11
1611248600000|2021-01-21 17:03:20|2143.2|2142.9|2143.7|2143.4|2143.7|2143.4|2143.2|2142.9|14
1611248610000|2021-01-21 17:03:30|2143.8|2143.5|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|5
1611248620000|2021-01-21 17:03:40|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|4
1611248630000|2021-01-21 17:03:50|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|12
1611248640000|2021-01-21 17:04:00|2143.6|2143.3|2144.2|2143.9|2144.3|2144|2143.6|2143.3|69
1611248650000|2021-01-21 17:04:10|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|30
1611248660000|2021-01-21 17:04:20|2144.8|2144.5|2144.4|2144.1|2144.8|2144.5|2144.4|2144.1|21
1611248670000|2021-01-21 17:04:30|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|7
1611248680000|2021-01-21 17:04:40|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|21
1611248690000|2021-01-21 17:04:50|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|11
1611248700000|2021-01-21 17:05:00|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.7|2143.4|49
1611248710000|2021-01-21 17:05:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|12
1611248720000|2021-01-21 17:05:20|2143.5|2143.2|2143.6|2143.3|2143.8|2143.5|2143.5|2143.2|111
1611248730000|2021-01-21 17:05:30|2143.7|2143.4|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|31
1611248740000|2021-01-21 17:05:40|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|17
1611248750000|2021-01-21 17:05:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|42
1611248760000|2021-01-21 17:06:00|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|64
1611248770000|2021-01-21 17:06:10|2143.8|2143.5|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|25
1611248780000|2021-01-21 17:06:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|6
1611248790000|2021-01-21 17:06:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|3
1611248800000|2021-01-21 17:06:40|2143.8|2143.5|2144|2143.7|2144.1|2143.8|2143.8|2143.5|21
1611248810000|2021-01-21 17:06:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1611248820000|2021-01-21 17:07:00|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|10
1611248830000|2021-01-21 17:07:10|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|2
1611248840000|2021-01-21 17:07:20|2144.3|2144|2144|2143.7|2144.3|2144|2144|2143.7|6
1611248850000|2021-01-21 17:07:30|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.9|2143.6|6
1611248860000|2021-01-21 17:07:40|2144.1|2143.8|2144.6|2144.3|2144.6|2144.3|2144.1|2143.8|32
1611248870000|2021-01-21 17:07:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.3|2144|60
1611248880000|2021-01-21 17:08:00|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|21
1611248890000|2021-01-21 17:08:10|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|65
1611248900000|2021-01-21 17:08:20|2144.8|2144.5|2144.3|2144|2144.9|2144.6|2144.3|2144|158
1611248910000|2021-01-21 17:08:30|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2143.7|2143.4|91
1611248920000|2021-01-21 17:08:40|2143.9|2143.6|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|25
1611248930000|2021-01-21 17:08:50|2144.2|2143.9|2143.9|2143.6|2144.4|2144.1|2143.9|2143.6|109
1611248940000|2021-01-21 17:09:00|2143.8|2143.5|2143.9|2143.6|2144.2|2143.9|2143.7|2143.4|182
1611248950000|2021-01-21 17:09:10|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.7|2143.4|123
1611248960000|2021-01-21 17:09:20|2143.7|2143.4|2143.1|2142.8|2143.8|2143.5|2142.7|2142.4|199
1611248970000|2021-01-21 17:09:30|2143|2142.7|2143|2142.7|2143.1|2142.8|2142.9|2142.6|12
1611248980000|2021-01-21 17:09:40|2142.9|2142.6|2143.3|2143|2143.4|2143.1|2142.9|2142.6|32
1611248990000|2021-01-21 17:09:50|2143.2|2142.9|2143|2142.7|2143.4|2143.1|2143|2142.7|50
1611249000000|2021-01-21 17:10:00|2143.2|2142.9|2143.1|2142.8|2143.5|2143.2|2142.9|2142.6|62
1611249010000|2021-01-21 17:10:10|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|110
1611249020000|2021-01-21 17:10:20|2143.1|2142.8|2143.3|2143|2143.4|2143.1|2142.9|2142.6|98
1611249030000|2021-01-21 17:10:30|2143.2|2142.9|2142.9|2142.6|2143.3|2143|2142.9|2142.6|50
1611249040000|2021-01-21 17:10:40|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|60
1611249050000|2021-01-21 17:10:50|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|46
1611249060000|2021-01-21 17:11:00|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2142.1|2141.8|125
1611249070000|2021-01-21 17:11:10|2142.3|2142|2142.7|2142.4|2142.8|2142.5|2142.3|2142|78
1611249080000|2021-01-21 17:11:20|2142.8|2142.5|2143.1|2142.8|2143.1|2142.8|2142.7|2142.4|143
1611249090000|2021-01-21 17:11:30|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2142.8|2142.5|75
1611249100000|2021-01-21 17:11:40|2142.9|2142.6|2142.4|2142.1|2142.9|2142.6|2142|2141.7|237
1611249110000|2021-01-21 17:11:50|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.2|2141.9|118
1611249120000|2021-01-21 17:12:00|2142.3|2142|2141.8|2141.5|2142.4|2142.1|2141.8|2141.5|218
1611249130000|2021-01-21 17:12:10|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|167
1611249140000|2021-01-21 17:12:20|2141.6|2141.3|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|54
1611249150000|2021-01-21 17:12:30|2141.8|2141.5|2141.4|2141.1|2141.8|2141.5|2141.4|2141.1|91
1611249160000|2021-01-21 17:12:40|2141.1|2140.8|2141.1|2140.8|2141.2|2140.9|2141.1|2140.8|103
1611249170000|2021-01-21 17:12:50|2141.2|2140.9|2141.3|2141|2142.2|2141.9|2141.2|2140.9|104
1611249180000|2021-01-21 17:13:00|2141.4|2141.1|2141.5|2141.2|2141.7|2141.4|2141.2|2140.9|50
1611249190000|2021-01-21 17:13:10|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.6|2141.3|7
1611249200000|2021-01-21 17:13:20|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|15
1611249210000|2021-01-21 17:13:30|2141.6|2141.3|2141.3|2141|2141.6|2141.3|2141.2|2140.9|11
1611249220000|2021-01-21 17:13:40|2141.2|2140.9|2141.6|2141.3|2141.7|2141.4|2141.2|2140.9|23
1611249230000|2021-01-21 17:13:50|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|16
1611249240000|2021-01-21 17:14:00|2141.3|2141|2141|2140.7|2141.3|2141|2140.7|2140.4|155
1611249250000|2021-01-21 17:14:10|2141.1|2140.8|2140.7|2140.4|2141.1|2140.8|2140.7|2140.4|22
1611249260000|2021-01-21 17:14:20|2140.5|2140.2|2140.3|2140|2140.8|2140.5|2140.3|2140|156
1611249270000|2021-01-21 17:14:30|2140.2|2139.9|2140.6|2140.3|2140.6|2140.3|2140.1|2139.8|53
1611249280000|2021-01-21 17:14:40|2140.4|2140.1|2140.4|2140.1|2140.9|2140.6|2140.4|2140.1|69
1611249290000|2021-01-21 17:14:50|2140.2|2139.9|2140.3|2140|2140.4|2140.1|2140.2|2139.9|31
1611249300000|2021-01-21 17:15:00|2140.2|2139.9|2140.6|2140.3|2141.3|2141|2140.2|2139.9|61
1611249310000|2021-01-21 17:15:10|2140.5|2140.2|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|23
1611249320000|2021-01-21 17:15:20|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.2|2139.9|22
1611249330000|2021-01-21 17:15:30|2140.2|2139.9|2140.1|2139.8|2140.4|2140.1|2140|2139.7|80
1611249340000|2021-01-21 17:15:40|2140|2139.7|2140.3|2140|2140.4|2140.1|2139.9|2139.6|82
1611249350000|2021-01-21 17:15:50|2140.2|2139.9|2140|2139.7|2140.4|2140.1|2139.8|2139.5|86
1611249360000|2021-01-21 17:16:00|2140.1|2139.8|2139.8|2139.5|2140.1|2139.8|2139.7|2139.4|42
1611249370000|2021-01-21 17:16:10|2139.9|2139.6|2139.8|2139.5|2140|2139.7|2139.8|2139.5|18
1611249380000|2021-01-21 17:16:20|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|92
1611249390000|2021-01-21 17:16:30|2139.5|2139.2|2139.6|2139.3|2139.8|2139.5|2139.4|2139.1|299
1611249400000|2021-01-21 17:16:40|2139.8|2139.5|2139.9|2139.6|2140.1|2139.8|2139.8|2139.5|70
1611249410000|2021-01-21 17:16:50|2140|2139.7|2140.3|2140|2140.4|2140.1|2140|2139.7|46
1611249420000|2021-01-21 17:17:00|2140.4|2140.1|2140.3|2140|2140.5|2140.2|2140.3|2140|14
1611249430000|2021-01-21 17:17:10|2140.2|2139.9|2139.9|2139.6|2140.5|2140.2|2139.9|2139.6|65
1611249440000|2021-01-21 17:17:20|2140|2139.7|2139.8|2139.5|2140|2139.7|2139.7|2139.4|88
1611249450000|2021-01-21 17:17:30|2139.7|2139.4|2139.7|2139.4|2139.8|2139.5|2139.3|2139|95
1611249460000|2021-01-21 17:17:40|2139.6|2139.3|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|16
1611249470000|2021-01-21 17:17:50|2139.8|2139.5|2139.6|2139.3|2139.9|2139.6|2139.6|2139.3|93
1611249480000|2021-01-21 17:18:00|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|98
1611249490000|2021-01-21 17:18:10|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.1|2138.8|64
1611249500000|2021-01-21 17:18:20|2139.5|2139.2|2139.5|2139.2|2139.6|2139.3|2139.4|2139.1|25
1611249510000|2021-01-21 17:18:30|2139.6|2139.3|2139.3|2139|2139.6|2139.3|2139.2|2138.9|40
1611249520000|2021-01-21 17:18:40|2139.2|2138.9|2138.7|2138.4|2139.2|2138.9|2138.7|2138.4|101
1611249530000|2021-01-21 17:18:50|2138.6|2138.3|2138.7|2138.4|2138.8|2138.5|2138.6|2138.3|29
1611249540000|2021-01-21 17:19:00|2138.6|2138.3|2138.9|2138.6|2138.9|2138.6|2138.6|2138.3|32
1611249550000|2021-01-21 17:19:10|2138.8|2138.5|2138.6|2138.3|2138.8|2138.5|2138.5|2138.2|103
1611249560000|2021-01-21 17:19:20|2138.5|2138.2|2138.5|2138.2|2138.8|2138.5|2138.4|2138.1|34
1611249570000|2021-01-21 17:19:30|2138.4|2138.1|2138.3|2138|2138.5|2138.2|2138.3|2138|59
1611249580000|2021-01-21 17:19:40|2138.4|2138.1|2138.3|2138|2138.5|2138.2|2138.3|2138|19
1611249590000|2021-01-21 17:19:50|2138.2|2137.9|2137.8|2137.5|2138.3|2138|2137.7|2137.4|163
1611249600000|2021-01-21 17:20:00|2137.9|2137.6|2138.1|2137.8|2138.3|2138|2137.7|2137.4|64
1611249610000|2021-01-21 17:20:10|2138.2|2137.9|2139|2138.7|2139|2138.7|2138.2|2137.9|17
1611249620000|2021-01-21 17:20:20|2139.1|2138.8|2138.3|2138|2139.1|2138.8|2138|2137.7|56
1611249630000|2021-01-21 17:20:30|2138.2|2137.9|2138.5|2138.2|2138.6|2138.3|2137.6|2137.3|305
1611249640000|2021-01-21 17:20:40|2138.6|2138.3|2138.2|2137.9|2138.6|2138.3|2138.2|2137.9|19
1611249650000|2021-01-21 17:20:50|2138.3|2138|2138.2|2137.9|2138.4|2138.1|2138.1|2137.8|13
1611249660000|2021-01-21 17:21:00|2138.3|2138|2138.1|2137.8|2138.3|2138|2137.8|2137.5|181
1611249670000|2021-01-21 17:21:10|2138.2|2137.9|2138.2|2137.9|2138.3|2138|2137.8|2137.5|89
1611249680000|2021-01-21 17:21:20|2138.1|2137.8|2138.5|2138.2|2138.5|2138.2|2138.1|2137.8|15
1611249690000|2021-01-21 17:21:30|2138.6|2138.3|2138.4|2138.1|2138.8|2138.5|2138.3|2138|40
1611249700000|2021-01-21 17:21:40|2138.6|2138.3|2138.2|2137.9|2138.6|2138.3|2138.2|2137.9|42
1611249710000|2021-01-21 17:21:50|2138.3|2138|2138.2|2137.9|2138.5|2138.2|2138.1|2137.8|32
1611249720000|2021-01-21 17:22:00|2138.1|2137.8|2138|2137.7|2138.2|2137.9|2137.8|2137.5|140
1611249730000|2021-01-21 17:22:10|2138.1|2137.8|2137.8|2137.5|2138.2|2137.9|2137.8|2137.5|24
1611249740000|2021-01-21 17:22:20|2137.9|2137.6|2138.1|2137.8|2138.1|2137.8|2137.9|2137.6|14
1611249750000|2021-01-21 17:22:30|2138|2137.7|2138.2|2137.9|2138.2|2137.9|2137.9|2137.6|13
1611249760000|2021-01-21 17:22:40|2138.3|2138|2138.2|2137.9|2138.6|2138.3|2138.2|2137.9|24
1611249770000|2021-01-21 17:22:50|2138.5|2138.2|2138.8|2138.5|2138.9|2138.6|2138.4|2138.1|23
1611249780000|2021-01-21 17:23:00|2138.7|2138.4|2139.5|2139.2|2139.7|2139.4|2138.6|2138.3|101
1611249790000|2021-01-21 17:23:10|2139.6|2139.3|2140.1|2139.8|2140.2|2139.9|2139.5|2139.2|67
1611249800000|2021-01-21 17:23:20|2140|2139.7|2140.7|2140.4|2140.8|2140.5|2140|2139.7|81
1611249810000|2021-01-21 17:23:30|2140.8|2140.5|2140.7|2140.4|2140.9|2140.6|2140.2|2139.9|283
1611249820000|2021-01-21 17:23:40|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.4|2140.1|24
1611249830000|2021-01-21 17:23:50|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.3|2140|16
1611249840000|2021-01-21 17:24:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.2|2139.9|44
1611249850000|2021-01-21 17:24:10|2140.8|2140.5|2141.6|2141.3|2141.6|2141.3|2140.8|2140.5|58
1611249860000|2021-01-21 17:24:20|2141.5|2141.2|2142|2141.7|2142.1|2141.8|2141.5|2141.2|55
1611249870000|2021-01-21 17:24:30|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2141.6|2141.3|203
1611249880000|2021-01-21 17:24:40|2142.3|2142|2142.1|2141.8|2142.3|2142|2142|2141.7|30
1611249890000|2021-01-21 17:24:50|2142|2141.7|2142|2141.7|2142|2141.7|2141.8|2141.5|62
1611249900000|2021-01-21 17:25:00|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.7|2141.4|20
1611249910000|2021-01-21 17:25:10|2141.7|2141.4|2141.9|2141.6|2142|2141.7|2141.3|2141|81
1611249920000|2021-01-21 17:25:20|2141.8|2141.5|2142.8|2142.5|2142.8|2142.5|2141.8|2141.5|56
1611249930000|2021-01-21 17:25:30|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|24
1611249940000|2021-01-21 17:25:40|2142.9|2142.6|2143|2142.7|2143.4|2143.1|2142.8|2142.5|33
1611249950000|2021-01-21 17:25:50|2142.9|2142.6|2142.6|2142.3|2142.9|2142.6|2142.5|2142.2|23
1611249960000|2021-01-21 17:26:00|2142.8|2142.5|2143.1|2142.8|2143.2|2142.9|2142.7|2142.4|22
1611249970000|2021-01-21 17:26:10|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.1|2142.8|44
1611249980000|2021-01-21 17:26:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.3|2143|25
1611249990000|2021-01-21 17:26:30|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|23
1611250000000|2021-01-21 17:26:40|2143.1|2142.8|2143.1|2142.8|2143.3|2143|2143.1|2142.8|28
1611250010000|2021-01-21 17:26:50|2143|2142.7|2143.3|2143|2143.3|2143|2143|2142.7|29
1611250020000|2021-01-21 17:27:00|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2142.9|2142.6|30
1611250030000|2021-01-21 17:27:10|2143.3|2143|2143.1|2142.8|2143.3|2143|2142.9|2142.6|11
1611250040000|2021-01-21 17:27:20|2142.9|2142.6|2142.6|2142.3|2142.9|2142.6|2142.5|2142.2|23
1611250050000|2021-01-21 17:27:30|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|19
1611250060000|2021-01-21 17:27:40|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|7
1611250070000|2021-01-21 17:27:50|2142.7|2142.4|2143.1|2142.8|2143.2|2142.9|2142.7|2142.4|14
1611250080000|2021-01-21 17:28:00|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|8
1611250090000|2021-01-21 17:28:10|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|10
1611250100000|2021-01-21 17:28:20|2143.2|2142.9|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|25
1611250110000|2021-01-21 17:28:30|2143.3|2143|2143.8|2143.5|2143.8|2143.5|2143.2|2142.9|27
1611250120000|2021-01-21 17:28:40|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|14
1611250130000|2021-01-21 17:28:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|20
1611250140000|2021-01-21 17:29:00|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|83
1611250150000|2021-01-21 17:29:10|2144.3|2144|2143.9|2143.6|2144.3|2144|2143.9|2143.6|31
1611250160000|2021-01-21 17:29:20|2143.8|2143.5|2143.6|2143.3|2144|2143.7|2143.6|2143.3|31
1611250170000|2021-01-21 17:29:30|2143.5|2143.2|2143.2|2142.9|2143.6|2143.3|2143.2|2142.9|22
1611250180000|2021-01-21 17:29:40|2143|2142.7|2143.3|2143|2143.3|2143|2143|2142.7|29
1611250190000|2021-01-21 17:29:50|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|16
1611250200000|2021-01-21 17:30:00|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|25
1611250210000|2021-01-21 17:30:10|2143.2|2142.9|2142.5|2142.2|2143.2|2142.9|2142.5|2142.2|52
1611250220000|2021-01-21 17:30:20|2142.8|2142.5|2143.5|2143.2|2143.6|2143.3|2142.8|2142.5|64
1611250230000|2021-01-21 17:30:30|2143.4|2143.1|2143.3|2143|2143.5|2143.2|2143.3|2143|16
1611250240000|2021-01-21 17:30:40|2143.4|2143.1|2143.6|2143.3|2143.8|2143.5|2143.4|2143.1|53
1611250250000|2021-01-21 17:30:50|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.2|2142.9|17
1611250260000|2021-01-21 17:31:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|16
1611250270000|2021-01-21 17:31:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|11
1611250280000|2021-01-21 17:31:20|2143.3|2143|2143.8|2143.5|2143.8|2143.5|2143.3|2143|8
1611250290000|2021-01-21 17:31:30|2143.9|2143.6|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|14
1611250300000|2021-01-21 17:31:40|2143.9|2143.6|2144.5|2144.2|2144.5|2144.2|2143.9|2143.6|28
1611250310000|2021-01-21 17:31:50|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|43
1611250320000|2021-01-21 17:32:00|2144.3|2144|2143.8|2143.5|2144.4|2144.1|2143.8|2143.5|33
1611250330000|2021-01-21 17:32:10|2143.9|2143.6|2143.7|2143.4|2144.1|2143.8|2143.7|2143.4|14
1611250340000|2021-01-21 17:32:20|2143.6|2143.3|2143.3|2143|2143.7|2143.4|2143|2142.7|30
1611250350000|2021-01-21 17:32:30|2143.4|2143.1|2142.6|2142.3|2143.4|2143.1|2142.5|2142.2|23
1611250360000|2021-01-21 17:32:40|2142.7|2142.4|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|6
1611250370000|2021-01-21 17:32:50|2142.4|2142.1|2141.9|2141.6|2142.4|2142.1|2141.8|2141.5|34
1611250380000|2021-01-21 17:33:00|2141.8|2141.5|2141.6|2141.3|2142|2141.7|2141|2140.7|57
1611250390000|2021-01-21 17:33:10|2141.7|2141.4|2142.5|2142.2|2142.5|2142.2|2141.6|2141.3|38
1611250400000|2021-01-21 17:33:20|2142.4|2142.1|2142.1|2141.8|2142.6|2142.3|2142.1|2141.8|13
1611250410000|2021-01-21 17:33:30|2142|2141.7|2142.3|2142|2142.3|2142|2142|2141.7|8
1611250420000|2021-01-21 17:33:40|2142.1|2141.8|2142|2141.7|2142.4|2142.1|2142|2141.7|12
1611250430000|2021-01-21 17:33:50|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|5
1611250440000|2021-01-21 17:34:00|2142|2141.7|2142.4|2142.1|2142.6|2142.3|2142|2141.7|16
1611250450000|2021-01-21 17:34:10|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|7
1611250460000|2021-01-21 17:34:20|2142.5|2142.2|2143.2|2142.9|2143.2|2142.9|2142.5|2142.2|15
1611250470000|2021-01-21 17:34:30|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.8|2142.5|12
1611250480000|2021-01-21 17:34:40|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|3
1611250490000|2021-01-21 17:34:50|2143.2|2142.9|2142.8|2142.5|2143.2|2142.9|2142.8|2142.5|9
1611250500000|2021-01-21 17:35:00|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.8|2142.5|10
1611250510000|2021-01-21 17:35:10|2142.8|2142.5|2143.6|2143.3|2143.8|2143.5|2142.8|2142.5|53
1611250520000|2021-01-21 17:35:20|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.4|2143.1|7
1611250530000|2021-01-21 17:35:30|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|3
1611250540000|2021-01-21 17:35:40|2143.4|2143.1|2143.6|2143.3|2143.7|2143.4|2143.4|2143.1|6
1611250550000|2021-01-21 17:35:50|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|6
1611250560000|2021-01-21 17:36:00|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.5|2143.2|14
1611250570000|2021-01-21 17:36:10|2144.2|2143.9|2144.3|2144|2144.3|2144|2144|2143.7|12
1611250580000|2021-01-21 17:36:20|2144.2|2143.9|2144.3|2144|2144.5|2144.2|2144|2143.7|40
1611250590000|2021-01-21 17:36:30|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144|2143.7|32
1611250600000|2021-01-21 17:36:40|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.3|2144|12
1611250610000|2021-01-21 17:36:50|2144.2|2143.9|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|16
1611250620000|2021-01-21 17:37:00|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|5
1611250630000|2021-01-21 17:37:10|2144.3|2144|2143.4|2143.1|2144.3|2144|2143.4|2143.1|202
1611250640000|2021-01-21 17:37:20|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143|2142.7|49
1611250650000|2021-01-21 17:37:30|2143.2|2142.9|2143.2|2142.9|2143.3|2143|2143.2|2142.9|11
1611250660000|2021-01-21 17:37:40|2143.3|2143|2143.9|2143.6|2143.9|2143.6|2143.3|2143|14
1611250670000|2021-01-21 17:37:50|2143.8|2143.5|2143.3|2143|2143.8|2143.5|2143.2|2142.9|32
1611250680000|2021-01-21 17:38:00|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|24
1611250690000|2021-01-21 17:38:10|2143.1|2142.8|2142.6|2142.3|2143.1|2142.8|2142.6|2142.3|20
1611250700000|2021-01-21 17:38:20|2142.7|2142.4|2142.9|2142.6|2143|2142.7|2142.7|2142.4|64
1611250710000|2021-01-21 17:38:30|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.8|2142.5|217
1611250720000|2021-01-21 17:38:40|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|141
1611250730000|2021-01-21 17:38:50|2142.6|2142.3|2142.2|2141.9|2142.8|2142.5|2142.2|2141.9|52
1611250740000|2021-01-21 17:39:00|2142.3|2142|2141.6|2141.3|2142.3|2142|2141.5|2141.2|137
1611250750000|2021-01-21 17:39:10|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.2|2140.9|28
1611250760000|2021-01-21 17:39:20|2141.2|2140.9|2141.2|2140.9|2141.3|2141|2140.9|2140.6|49
1611250770000|2021-01-21 17:39:30|2141.3|2141|2140.9|2140.6|2141.3|2141|2140.9|2140.6|16
1611250780000|2021-01-21 17:39:40|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.6|2140.3|58
1611250790000|2021-01-21 17:39:50|2141|2140.7|2141.5|2141.2|2141.5|2141.2|2141|2140.7|20
1611250800000|2021-01-21 17:40:00|2141.7|2141.4|2141.3|2141|2142.2|2141.9|2141.2|2140.9|34
1611250810000|2021-01-21 17:40:10|2141.1|2140.8|2141.4|2141.1|2141.4|2141.1|2141|2140.7|27
1611250820000|2021-01-21 17:40:20|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|11
1611250830000|2021-01-21 17:40:30|2141.6|2141.3|2142.3|2142|2142.3|2142|2141.5|2141.2|15
1611250840000|2021-01-21 17:40:40|2142.6|2142.3|2142.3|2142|2142.6|2142.3|2142.2|2141.9|62
1611250850000|2021-01-21 17:40:50|2142.2|2141.9|2142.8|2142.5|2143|2142.7|2142.2|2141.9|184
1611250860000|2021-01-21 17:41:00|2142.6|2142.3|2143.4|2143.1|2143.4|2143.1|2142.6|2142.3|36
1611250870000|2021-01-21 17:41:10|2143.6|2143.3|2143.4|2143.1|2143.8|2143.5|2143.3|2143|14
1611250880000|2021-01-21 17:41:20|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143.3|2143|12
1611250890000|2021-01-21 17:41:30|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|9
1611250900000|2021-01-21 17:41:40|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.5|2143.2|24
1611250910000|2021-01-21 17:41:50|2144.1|2143.8|2144.5|2144.2|2144.6|2144.3|2144.1|2143.8|35
1611250920000|2021-01-21 17:42:00|2144.4|2144.1|2144|2143.7|2144.5|2144.2|2143.9|2143.6|25
1611250930000|2021-01-21 17:42:10|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|9
1611250940000|2021-01-21 17:42:20|2143.9|2143.6|2144.3|2144|2144.3|2144|2143.9|2143.6|71
1611250950000|2021-01-21 17:42:30|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144|2143.7|123
1611250960000|2021-01-21 17:42:40|2144.2|2143.9|2143.8|2143.5|2144.3|2144|2143.6|2143.3|296
1611250970000|2021-01-21 17:42:50|2144|2143.7|2143.6|2143.3|2144|2143.7|2143.6|2143.3|88
1611250980000|2021-01-21 17:43:00|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|110
1611250990000|2021-01-21 17:43:10|2144|2143.7|2144.4|2144.1|2144.5|2144.2|2144|2143.7|68
1611251000000|2021-01-21 17:43:20|2144.2|2143.9|2144.1|2143.8|2144.3|2144|2143.9|2143.6|151
1611251010000|2021-01-21 17:43:30|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2143.9|2143.6|144
1611251020000|2021-01-21 17:43:40|2144.2|2143.9|2144|2143.7|2144.3|2144|2143.8|2143.5|32
1611251030000|2021-01-21 17:43:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.3|2143|43
1611251040000|2021-01-21 17:44:00|2143.7|2143.4|2144.2|2143.9|2144.2|2143.9|2143.7|2143.4|20
1611251050000|2021-01-21 17:44:10|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|16
1611251060000|2021-01-21 17:44:20|2144|2143.7|2144.5|2144.2|2144.5|2144.2|2143.8|2143.5|15
1611251070000|2021-01-21 17:44:30|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|15
1611251080000|2021-01-21 17:44:40|2144.4|2144.1|2144.6|2144.3|2144.8|2144.5|2144.4|2144.1|17
1611251090000|2021-01-21 17:44:50|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.2|2143.9|16
1611251100000|2021-01-21 17:45:00|2144.5|2144.2|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|39
1611251110000|2021-01-21 17:45:10|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|11
1611251120000|2021-01-21 17:45:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|42
1611251130000|2021-01-21 17:45:30|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144|2143.7|38
1611251140000|2021-01-21 17:45:40|2144.3|2144|2144.1|2143.8|2144.3|2144|2144|2143.7|22
1611251150000|2021-01-21 17:45:50|2144|2143.7|2144.2|2143.9|2144.3|2144|2143.9|2143.6|39
1611251160000|2021-01-21 17:46:00|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.3|2144|29
1611251170000|2021-01-21 17:46:10|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|11
1611251180000|2021-01-21 17:46:20|2144.4|2144.1|2144.3|2144|2144.5|2144.2|2144.3|2144|26
1611251190000|2021-01-21 17:46:30|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|161
1611251200000|2021-01-21 17:46:40|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|109
1611251210000|2021-01-21 17:46:50|2144.1|2143.8|2143.5|2143.2|2144.1|2143.8|2143.5|2143.2|76
1611251220000|2021-01-21 17:47:00|2143.6|2143.3|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|51
1611251230000|2021-01-21 17:47:10|2143.7|2143.4|2143.7|2143.4|2144|2143.7|2143.6|2143.3|34
1611251240000|2021-01-21 17:47:20|2143.6|2143.3|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|78
1611251250000|2021-01-21 17:47:30|2143.5|2143.2|2143.6|2143.3|2143.7|2143.4|2143.2|2142.9|138
1611251260000|2021-01-21 17:47:40|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|33
1611251270000|2021-01-21 17:47:50|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|171
1611251280000|2021-01-21 17:48:00|2143.6|2143.3|2143.7|2143.4|2143.8|2143.5|2143.4|2143.1|79
1611251290000|2021-01-21 17:48:10|2143.6|2143.3|2143.7|2143.4|2143.8|2143.5|2143.6|2143.3|33
1611251300000|2021-01-21 17:48:20|2143.8|2143.5|2144.3|2144|2144.4|2144.1|2143.7|2143.4|67
1611251310000|2021-01-21 17:48:30|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|101
1611251320000|2021-01-21 17:48:40|||||||||40
1611251330000|2021-01-21 17:48:50|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|95
1611251340000|2021-01-21 17:49:00|2144.1|2143.8|2144.3|2144|2144.4|2144.1|2143.9|2143.6|69
1611251350000|2021-01-21 17:49:10|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.1|2143.8|22
1611251360000|2021-01-21 17:49:20|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|11
1611251370000|2021-01-21 17:49:30|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.6|2143.3|27
1611251380000|2021-01-21 17:49:40|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|5
1611251390000|2021-01-21 17:49:50|2144.2|2143.9|2144.1|2143.8|2144.3|2144|2144.1|2143.8|19
1611251400000|2021-01-21 17:50:00|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.8|2143.5|27
1611251410000|2021-01-21 17:50:10|2143.7|2143.4|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|9
1611251420000|2021-01-21 17:50:20|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.1|2142.8|22
1611251430000|2021-01-21 17:50:30|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|8
1611251440000|2021-01-21 17:50:40|2142.9|2142.6|2142.6|2142.3|2142.9|2142.6|2142.5|2142.2|12
1611251450000|2021-01-21 17:50:50|2142.5|2142.2|2142.4|2142.1|2142.7|2142.4|2142.3|2142|40
1611251460000|2021-01-21 17:51:00|2142.2|2141.9|2142.2|2141.9|2142.4|2142.1|2142|2141.7|11
1611251470000|2021-01-21 17:51:10|2142|2141.7|2141.9|2141.6|2142.3|2142|2141.9|2141.6|22
1611251480000|2021-01-21 17:51:20|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1611251490000|2021-01-21 17:51:30|2141.8|2141.5|2141.4|2141.1|2141.8|2141.5|2141.4|2141.1|14
1611251500000|2021-01-21 17:51:40|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.3|2141|18
1611251510000|2021-01-21 17:51:50|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.7|2141.4|37
1611251520000|2021-01-21 17:52:00|2142.1|2141.8|2141.3|2141|2142.1|2141.8|2141.1|2140.8|37
1611251530000|2021-01-21 17:52:10|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.3|2141|7
1611251540000|2021-01-21 17:52:20|2141.3|2141|2141.2|2140.9|2141.3|2141|2141|2140.7|18
1611251550000|2021-01-21 17:52:30|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|8
1611251560000|2021-01-21 17:52:40|2141|2140.7|2141.2|2140.9|2141.4|2141.1|2141|2140.7|53
1611251570000|2021-01-21 17:52:50|2141.3|2141|2141|2140.7|2141.3|2141|2141|2140.7|18
1611251580000|2021-01-21 17:53:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|5
1611251590000|2021-01-21 17:53:10|2141.2|2140.9|2141.3|2141|2141.3|2141|2141|2140.7|15
1611251600000|2021-01-21 17:53:20|2141.4|2141.1|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|38
1611251610000|2021-01-21 17:53:30|2141|2140.7|2141|2140.7|2141.3|2141|2141|2140.7|102
1611251620000|2021-01-21 17:53:40|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|17
1611251630000|2021-01-21 17:53:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|10
1611251640000|2021-01-21 17:54:00|2141.4|2141.1|2141.3|2141|2141.5|2141.2|2141.3|2141|78
1611251650000|2021-01-21 17:54:10|2141.2|2140.9|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|67
1611251660000|2021-01-21 17:54:20|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|33
1611251670000|2021-01-21 17:54:30|2141.3|2141|2141.1|2140.8|2141.3|2141|2141.1|2140.8|41
1611251680000|2021-01-21 17:54:40|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2140.9|2140.6|57
1611251690000|2021-01-21 17:54:50|2141.1|2140.8|2141.1|2140.8|2141.2|2140.9|2141|2140.7|67
1611251700000|2021-01-21 17:55:00|2141.2|2140.9|2141.2|2140.9|2141.3|2141|2141.1|2140.8|30
1611251710000|2021-01-21 17:55:10|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|29
1611251720000|2021-01-21 17:55:20|2141.3|2141|2141.4|2141.1|2141.5|2141.2|2141.3|2141|40
1611251730000|2021-01-21 17:55:30|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.2|2140.9|35
1611251740000|2021-01-21 17:55:40|2141.5|2141.2|2142|2141.7|2142.1|2141.8|2141.5|2141.2|49
1611251750000|2021-01-21 17:55:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|12
1611251760000|2021-01-21 17:56:00|2141.8|2141.5|2141.8|2141.5|2142.1|2141.8|2141.7|2141.4|36
1611251770000|2021-01-21 17:56:10|2141.9|2141.6|2142|2141.7|2142.1|2141.8|2141.9|2141.6|9
1611251780000|2021-01-21 17:56:20|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|7
1611251790000|2021-01-21 17:56:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|5
1611251800000|2021-01-21 17:56:40|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.6|2141.3|14
1611251810000|2021-01-21 17:56:50|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|5
1611251820000|2021-01-21 17:57:00|2141.7|2141.4|2142.2|2141.9|2142.2|2141.9|2141.6|2141.3|17
1611251830000|2021-01-21 17:57:10|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|4
1611251840000|2021-01-21 17:57:20|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|11
1611251850000|2021-01-21 17:57:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|5
1611251860000|2021-01-21 17:57:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142|2141.7|7
1611251870000|2021-01-21 17:57:50|2142|2141.7|2141.7|2141.4|2142.1|2141.8|2141.7|2141.4|21
1611251880000|2021-01-21 17:58:00|2141.5|2141.2|2141.9|2141.6|2141.9|2141.6|2141.5|2141.2|23
1611251890000|2021-01-21 17:58:10|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.7|2141.4|17
1611251900000|2021-01-21 17:58:20|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|8
1611251910000|2021-01-21 17:58:30|2141.9|2141.6|2141.8|2141.5|2142.2|2141.9|2141.8|2141.5|35
1611251920000|2021-01-21 17:58:40|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2141.9|2141.6|24
1611251930000|2021-01-21 17:58:50|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|12
1611251940000|2021-01-21 17:59:00|2142.2|2141.9|2142.3|2142|2142.4|2142.1|2142|2141.7|51
1611251950000|2021-01-21 17:59:10|2142.4|2142.1|2142.3|2142|2142.5|2142.2|2142.1|2141.8|28
1611251960000|2021-01-21 17:59:20|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|9
1611251970000|2021-01-21 17:59:30|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|19
1611251980000|2021-01-21 17:59:40|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.9|2141.6|10
1611251990000|2021-01-21 17:59:50|2142|2141.7|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|13
1611252000000|2021-01-21 18:00:00|2142|2141.7|2142.3|2142|2142.3|2142|2142|2141.7|18
1611252010000|2021-01-21 18:00:10|2142.4|2142.1|2142.6|2142.3|2142.8|2142.5|2142.4|2142.1|29
1611252020000|2021-01-21 18:00:20|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|4
1611252030000|2021-01-21 18:00:30|2142.5|2142.2|2142.4|2142.1|2142.7|2142.4|2142.4|2142.1|11
1611252040000|2021-01-21 18:00:40|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|34
1611252050000|2021-01-21 18:00:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143|2142.7|33
1611252060000|2021-01-21 18:01:00|2143|2142.7|2143|2142.7|2143|2142.7|2142.8|2142.5|20
1611252070000|2021-01-21 18:01:10|2143.3|2143|2143.7|2143.4|2143.8|2143.5|2143.3|2143|65
1611252080000|2021-01-21 18:01:20|2143.8|2143.5|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|34
1611252090000|2021-01-21 18:01:30|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|4
1611252100000|2021-01-21 18:01:40|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.5|2143.2|23
1611252110000|2021-01-21 18:01:50|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|195
1611252120000|2021-01-21 18:02:00|2143.8|2143.5|2143.2|2142.9|2143.8|2143.5|2143.2|2142.9|73
1611252130000|2021-01-21 18:02:10|2143.1|2142.8|2143|2142.7|2143.2|2142.9|2142.8|2142.5|39
1611252140000|2021-01-21 18:02:20|2143.1|2142.8|2143.3|2143|2143.5|2143.2|2143|2142.7|179
1611252150000|2021-01-21 18:02:30|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.1|2142.8|108
1611252160000|2021-01-21 18:02:40|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|11
1611252170000|2021-01-21 18:02:50|2143.4|2143.1|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|7
1611252180000|2021-01-21 18:03:00|2143.2|2142.9|2143.1|2142.8|2143.3|2143|2143|2142.7|49
1611252190000|2021-01-21 18:03:10|2143|2142.7|2142.3|2142|2143.1|2142.8|2142.3|2142|28
1611252200000|2021-01-21 18:03:20|2142.2|2141.9|2141.9|2141.6|2142.4|2142.1|2141.8|2141.5|45
1611252210000|2021-01-21 18:03:30|2142|2141.7|2141.7|2141.4|2142.1|2141.8|2141.7|2141.4|48
1611252220000|2021-01-21 18:03:40|2141.8|2141.5|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|22
1611252230000|2021-01-21 18:03:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|11
1611252240000|2021-01-21 18:04:00|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.5|2141.2|15
1611252250000|2021-01-21 18:04:10|2141.4|2141.1|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|9
1611252260000|2021-01-21 18:04:20|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.5|2141.2|18
1611252280000|2021-01-21 18:04:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1611252290000|2021-01-21 18:04:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|14
1611252300000|2021-01-21 18:05:00|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.6|2141.3|26
1611252310000|2021-01-21 18:05:10|2142|2141.7|2141.7|2141.4|2142|2141.7|2141.7|2141.4|9
1611252330000|2021-01-21 18:05:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|7
1611252340000|2021-01-21 18:05:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|5
1611252350000|2021-01-21 18:05:50|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|11
1611252360000|2021-01-21 18:06:00|2141.9|2141.6|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|27
1611252370000|2021-01-21 18:06:10|2142|2141.7|2141.7|2141.4|2142.1|2141.8|2141.7|2141.4|7
1611252380000|2021-01-21 18:06:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|4
1611252390000|2021-01-21 18:06:30|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|6
1611252400000|2021-01-21 18:06:40|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|14
1611252410000|2021-01-21 18:06:50|2142.3|2142|2142.3|2142|2142.5|2142.2|2142.2|2141.9|44
1611252420000|2021-01-21 18:07:00|2142.4|2142.1|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|90
1611252430000|2021-01-21 18:07:10|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|119
1611252440000|2021-01-21 18:07:20|2142.3|2142|2141.6|2141.3|2142.3|2142|2141.6|2141.3|35
1611252450000|2021-01-21 18:07:30|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|28
1611252460000|2021-01-21 18:07:40|2141.9|2141.6|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|76
1611252470000|2021-01-21 18:07:50|2142|2141.7|2141.9|2141.6|2142.2|2141.9|2141.8|2141.5|231
1611252480000|2021-01-21 18:08:00|2141.8|2141.5|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|104
1611252490000|2021-01-21 18:08:10|2141.7|2141.4|2141.2|2140.9|2141.8|2141.5|2141.1|2140.8|218
1611252500000|2021-01-21 18:08:20|2141.3|2141|2141.3|2141|2141.5|2141.2|2141.2|2140.9|62
1611252510000|2021-01-21 18:08:30|2141.4|2141.1|2141.4|2141.1|2141.5|2141.2|2141.3|2141|20
1611252520000|2021-01-21 18:08:40|2141.3|2141|2141.4|2141.1|2141.5|2141.2|2141.3|2141|26
1611252530000|2021-01-21 18:08:50|2141.3|2141|2141.1|2140.8|2141.3|2141|2141|2140.7|146
1611252540000|2021-01-21 18:09:00|2141.2|2140.9|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|25
1611252550000|2021-01-21 18:09:10|2141.2|2140.9|2141|2140.7|2141.2|2140.9|2141|2140.7|12
1611252560000|2021-01-21 18:09:20|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|9
1611252570000|2021-01-21 18:09:30|2141.2|2140.9|2141.3|2141|2141.4|2141.1|2141.2|2140.9|23
1611252580000|2021-01-21 18:09:40|2141.4|2141.1|2141.9|2141.6|2141.9|2141.6|2141.4|2141.1|40
1611252590000|2021-01-21 18:09:50|2142|2141.7|2142|2141.7|2142.2|2141.9|2141.8|2141.5|40
1611252600000|2021-01-21 18:10:00|2141.8|2141.5|2141.4|2141.1|2141.8|2141.5|2141.4|2141.1|16
1611252610000|2021-01-21 18:10:10|2141.3|2141|2141|2140.7|2141.3|2141|2141|2140.7|33
1611252620000|2021-01-21 18:10:20|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|50
1611252630000|2021-01-21 18:10:30|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.3|2141|12
1611252640000|2021-01-21 18:10:40|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141|2140.7|8
1611252650000|2021-01-21 18:10:50|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|20
1611252660000|2021-01-21 18:11:00|2141|2140.7|2140.4|2140.1|2141|2140.7|2140.4|2140.1|25
1611252670000|2021-01-21 18:11:10|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|7
1611252680000|2021-01-21 18:11:20|2140.6|2140.3|2140.7|2140.4|2140.8|2140.5|2140.5|2140.2|14
1611252690000|2021-01-21 18:11:30|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|13
1611252700000|2021-01-21 18:11:40|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|6
1611252710000|2021-01-21 18:11:50|2140.8|2140.5|2141.6|2141.3|2141.6|2141.3|2140.8|2140.5|10
1611252720000|2021-01-21 18:12:00|2141.4|2141.1|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|15
1611252730000|2021-01-21 18:12:10|2141.1|2140.8|2141.3|2141|2141.3|2141|2141.1|2140.8|14
1611252740000|2021-01-21 18:12:20|2141.5|2141.2|2141.6|2141.3|2141.7|2141.4|2141.5|2141.2|18
1611252750000|2021-01-21 18:12:30|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|4
1611252760000|2021-01-21 18:12:40|2141.8|2141.5|2141.8|2141.5|2142|2141.7|2141.7|2141.4|20
1611252770000|2021-01-21 18:12:50|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|3
1611252780000|2021-01-21 18:13:00|2142|2141.7|2142.3|2142|2142.3|2142|2142|2141.7|12
1611252790000|2021-01-21 18:13:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|4
1611252800000|2021-01-21 18:13:20|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|10
1611252810000|2021-01-21 18:13:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1611252820000|2021-01-21 18:13:40|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|2
1611252830000|2021-01-21 18:13:50|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|3
1611252840000|2021-01-21 18:14:00|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|8
1611252850000|2021-01-21 18:14:10|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.8|2141.5|10
1611252860000|2021-01-21 18:14:20|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|10
1611252870000|2021-01-21 18:14:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|7
1611252880000|2021-01-21 18:14:40|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|26
1611252890000|2021-01-21 18:14:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|12
1611252900000|2021-01-21 18:15:00|2142.5|2142.2|2142.3|2142|2142.5|2142.2|2142.3|2142|10
1611252910000|2021-01-21 18:15:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|7
1611252920000|2021-01-21 18:15:20|2142.5|2142.2|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|11
1611252930000|2021-01-21 18:15:30|2142.5|2142.2|2142.2|2141.9|2142.6|2142.3|2142.2|2141.9|12
1611252940000|2021-01-21 18:15:40|2142.3|2142|2142.4|2142.1|2142.5|2142.2|2142.3|2142|8
1611252950000|2021-01-21 18:15:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1611252960000|2021-01-21 18:16:00|2142.2|2141.9|2142.8|2142.5|2142.8|2142.5|2142.2|2141.9|13
1611252970000|2021-01-21 18:16:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|5
1611252980000|2021-01-21 18:16:20|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|13
1611252990000|2021-01-21 18:16:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|4
1611253000000|2021-01-21 18:16:40|||||||||3
1611253010000|2021-01-21 18:16:50|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|8
1611253020000|2021-01-21 18:17:00|2142.3|2142|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|14
1611253030000|2021-01-21 18:17:10|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|7
1611253040000|2021-01-21 18:17:20|2142.4|2142.1|2142.1|2141.8|2142.4|2142.1|2142|2141.7|9
1611253050000|2021-01-21 18:17:30|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|14
1611253060000|2021-01-21 18:17:40|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|7
1611253070000|2021-01-21 18:17:50|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|39
1611253080000|2021-01-21 18:18:00|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.2|2141.9|10
1611253090000|2021-01-21 18:18:10|2142.2|2141.9|2141.8|2141.5|2142.2|2141.9|2141.8|2141.5|8
1611253100000|2021-01-21 18:18:20|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|16
1611253110000|2021-01-21 18:18:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|12
1611253120000|2021-01-21 18:18:40|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|4
1611253130000|2021-01-21 18:18:50|2141.8|2141.5|2142.3|2142|2142.3|2142|2141.8|2141.5|8
1611253140000|2021-01-21 18:19:00|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|4
1611253150000|2021-01-21 18:19:10|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|11
1611253160000|2021-01-21 18:19:20|2142|2141.7|2142.3|2142|2142.3|2142|2142|2141.7|10
1611253170000|2021-01-21 18:19:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|3
1611253180000|2021-01-21 18:19:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1611253190000|2021-01-21 18:19:50|2142.8|2142.5|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|16
1611253200000|2021-01-21 18:20:00|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|16
1611253210000|2021-01-21 18:20:10|2142.4|2142.1|2142.6|2142.3|2142.7|2142.4|2142.3|2142|47
1611253220000|2021-01-21 18:20:20|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|12
1611253230000|2021-01-21 18:20:30|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2143|2142.7|6
1611253240000|2021-01-21 18:20:40|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|3
1611253250000|2021-01-21 18:20:50|2143.2|2142.9|2143.2|2142.9|2143.4|2143.1|2143.1|2142.8|17
1611253260000|2021-01-21 18:21:00|2143.1|2142.8|2143.5|2143.2|2143.5|2143.2|2143|2142.7|46
1611253270000|2021-01-21 18:21:10|2143.6|2143.3|2143.9|2143.6|2144|2143.7|2143.5|2143.2|128
1611253280000|2021-01-21 18:21:20|2144|2143.7|2143.9|2143.6|2144.3|2144|2143.9|2143.6|42
1611253290000|2021-01-21 18:21:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|10
1611253300000|2021-01-21 18:21:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|10
1611253310000|2021-01-21 18:21:50|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.1|2143.8|6
1611253320000|2021-01-21 18:22:00|2144.2|2143.9|2144.5|2144.2|2144.6|2144.3|2144.2|2143.9|71
1611253330000|2021-01-21 18:22:10|2144.6|2144.3|2145|2144.7|2145|2144.7|2144.5|2144.2|27
1611253340000|2021-01-21 18:22:20|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.4|2144.1|54
1611253350000|2021-01-21 18:22:30|2144.9|2144.6|2145.3|2145|2145.4|2145.1|2144.6|2144.3|111
1611253360000|2021-01-21 18:22:40|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|43
1611253370000|2021-01-21 18:22:50|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.1|2144.8|181
1611253380000|2021-01-21 18:23:00|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|66
1611253390000|2021-01-21 18:23:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|55
1611253400000|2021-01-21 18:23:20|2145.9|2145.6|2146.5|2146.2|2146.5|2146.2|2145.8|2145.5|99
1611253410000|2021-01-21 18:23:30|2146.4|2146.1|2146.4|2146.1|2146.9|2146.6|2146.3|2146|154
1611253420000|2021-01-21 18:23:40|2146.3|2146|2146.5|2146.2|2146.6|2146.3|2146.3|2146|25
1611253430000|2021-01-21 18:23:50|2146.6|2146.3|2146.1|2145.8|2146.6|2146.3|2146.1|2145.8|36
1611253440000|2021-01-21 18:24:00|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.2|2145.9|54
1611253450000|2021-01-21 18:24:10|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|29
1611253460000|2021-01-21 18:24:20|2146.8|2146.5|2146.8|2146.5|2146.9|2146.6|2146.7|2146.4|63
1611253470000|2021-01-21 18:24:30|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|9
1611253480000|2021-01-21 18:24:40|2147.5|2147.2|2147|2146.7|2147.5|2147.2|2147|2146.7|113
1611253490000|2021-01-21 18:24:50|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|18
1611253500000|2021-01-21 18:25:00|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.7|2146.4|52
1611253510000|2021-01-21 18:25:10|2146.8|2146.5|2146.8|2146.5|2147|2146.7|2146.8|2146.5|19
1611253520000|2021-01-21 18:25:20|2146.7|2146.4|2147|2146.7|2147.2|2146.9|2146.7|2146.4|81
1611253530000|2021-01-21 18:25:30|||||||||3
1611253540000|2021-01-21 18:25:40|||||||||1
1611253550000|2021-01-21 18:25:50|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|22
1611253560000|2021-01-21 18:26:00|2146.6|2146.3|2146.5|2146.2|2146.8|2146.5|2146.4|2146.1|38
1611253570000|2021-01-21 18:26:10|2146.4|2146.1|2146.7|2146.4|2146.9|2146.6|2146.4|2146.1|84
1611253580000|2021-01-21 18:26:20|2146.5|2146.2|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|64
1611253590000|2021-01-21 18:26:30|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|22
1611253600000|2021-01-21 18:26:40|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.3|2146|151
1611253610000|2021-01-21 18:26:50|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|32
1611253620000|2021-01-21 18:27:00|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.1|2145.8|135
1611253630000|2021-01-21 18:27:10|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2145.6|2145.3|23
1611253640000|2021-01-21 18:27:20|2145.6|2145.3|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|15
1611253650000|2021-01-21 18:27:30|||||||||18
1611253660000|2021-01-21 18:27:40|2145.7|2145.4|2145.9|2145.6|2146|2145.7|2145.7|2145.4|37
1611253670000|2021-01-21 18:27:50|2146|2145.7|2145.9|2145.6|2146.2|2145.9|2145.8|2145.5|17
1611253680000|2021-01-21 18:28:00|2146|2145.7|2146|2145.7|2146.2|2145.9|2146|2145.7|6
1611253690000|2021-01-21 18:28:10|2145.9|2145.6|2145.4|2145.1|2145.9|2145.6|2145.4|2145.1|19
1611253700000|2021-01-21 18:28:20|2145.3|2145|2144.8|2144.5|2145.3|2145|2144.8|2144.5|151
1611253710000|2021-01-21 18:28:30|2144.7|2144.4|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|49
1611253720000|2021-01-21 18:28:40|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|21
1611253730000|2021-01-21 18:28:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1611253740000|2021-01-21 18:29:00|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|11
1611253750000|2021-01-21 18:29:10|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|30
1611253760000|2021-01-21 18:29:20|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|14
1611253770000|2021-01-21 18:29:30|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.9|2144.6|85
1611253780000|2021-01-21 18:29:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|4
1611253790000|2021-01-21 18:29:50|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|39
1611253800000|2021-01-21 18:30:00|2144.8|2144.5|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|32
1611253810000|2021-01-21 18:30:10|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|18
1611253820000|2021-01-21 18:30:20|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|7
1611253830000|2021-01-21 18:30:30|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|4
1611253840000|2021-01-21 18:30:40|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.7|2144.4|9
1611253850000|2021-01-21 18:30:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|5
1611253860000|2021-01-21 18:31:00|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|19
1611253870000|2021-01-21 18:31:10|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|4
1611253880000|2021-01-21 18:31:20|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145.3|2145|14
1611253890000|2021-01-21 18:31:30|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|27
1611253900000|2021-01-21 18:31:40|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|15
1611253910000|2021-01-21 18:31:50|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|4
1611253920000|2021-01-21 18:32:00|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|56
1611253930000|2021-01-21 18:32:10|2145.9|2145.6|2145.3|2145|2145.9|2145.6|2145.2|2144.9|38
1611253940000|2021-01-21 18:32:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|11
1611253950000|2021-01-21 18:32:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|39
1611253960000|2021-01-21 18:32:40|||||||||40
1611253970000|2021-01-21 18:32:50|2145.2|2144.9|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|99
1611253980000|2021-01-21 18:33:00|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|64
1611253990000|2021-01-21 18:33:10|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|16
1611254000000|2021-01-21 18:33:20|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.8|2144.5|16
1611254010000|2021-01-21 18:33:30|2144.8|2144.5|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|36
1611254020000|2021-01-21 18:33:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|46
1611254030000|2021-01-21 18:33:50|2144.9|2144.6|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|15
1611254040000|2021-01-21 18:34:00|2144.7|2144.4|2145.1|2144.8|2145.4|2145.1|2144.7|2144.4|47
1611254050000|2021-01-21 18:34:10|2145.2|2144.9|2145|2144.7|2145.3|2145|2145|2144.7|18
1611254060000|2021-01-21 18:34:20|2145.1|2144.8|2144.7|2144.4|2145.1|2144.8|2144.7|2144.4|17
1611254070000|2021-01-21 18:34:30|2144.6|2144.3|2145.1|2144.8|2145.1|2144.8|2144.6|2144.3|31
1611254080000|2021-01-21 18:34:40|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|8
1611254090000|2021-01-21 18:34:50|2145.4|2145.1|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|17
1611254100000|2021-01-21 18:35:00|2145.4|2145.1|2145.1|2144.8|2145.6|2145.3|2145.1|2144.8|37
1611254110000|2021-01-21 18:35:10|2145|2144.7|2145|2144.7|2145.2|2144.9|2144.9|2144.6|54
1611254120000|2021-01-21 18:35:20|2145.1|2144.8|2144.7|2144.4|2145.2|2144.9|2144.7|2144.4|24
1611254130000|2021-01-21 18:35:30|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|7
1611254140000|2021-01-21 18:35:40|2145|2144.7|2145|2144.7|2145.2|2144.9|2144.9|2144.6|52
1611254150000|2021-01-21 18:35:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611254160000|2021-01-21 18:36:00|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.8|2144.5|18
1611254180000|2021-01-21 18:36:20|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|50
1611254190000|2021-01-21 18:36:30|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|78
1611254200000|2021-01-21 18:36:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|8
1611254210000|2021-01-21 18:36:50|2145.1|2144.8|2145.3|2145|2145.6|2145.3|2145.1|2144.8|77
1611254220000|2021-01-21 18:37:00|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.3|2145|75
1611254230000|2021-01-21 18:37:10|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|36
1611254240000|2021-01-21 18:37:20|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|94
1611254250000|2021-01-21 18:37:30|2145.2|2144.9|2145|2144.7|2145.3|2145|2144.9|2144.6|267
1611254260000|2021-01-21 18:37:40|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.9|2144.6|47
1611254270000|2021-01-21 18:37:50|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|76
1611254280000|2021-01-21 18:38:00|2145.1|2144.8|2144.2|2143.9|2145.1|2144.8|2144.2|2143.9|60
1611254290000|2021-01-21 18:38:10|2144.3|2144|2144.5|2144.2|2144.6|2144.3|2144.3|2144|31
1611254300000|2021-01-21 18:38:20|2144.3|2144|2144.5|2144.2|2144.7|2144.4|2144.2|2143.9|133
1611254310000|2021-01-21 18:38:30|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|7
1611254320000|2021-01-21 18:38:40|2144.6|2144.3|2144.9|2144.6|2145|2144.7|2144.6|2144.3|16
1611254330000|2021-01-21 18:38:50|2145|2144.7|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|63
1611254340000|2021-01-21 18:39:00|2145|2144.7|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|24
1611254350000|2021-01-21 18:39:10|2145|2144.7|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|27
1611254360000|2021-01-21 18:39:20|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.7|2144.4|12
1611254370000|2021-01-21 18:39:30|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|34
1611254380000|2021-01-21 18:39:40|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|12
1611254390000|2021-01-21 18:39:50|2144.7|2144.4|2144.1|2143.8|2144.7|2144.4|2144|2143.7|126
1611254400000|2021-01-21 18:40:00|2144|2143.7|2143.7|2143.4|2144|2143.7|2143.7|2143.4|56
1611254410000|2021-01-21 18:40:10|2143.6|2143.3|2143.1|2142.8|2143.8|2143.5|2142.9|2142.6|122
1611254420000|2021-01-21 18:40:20|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2142.9|2142.6|18
1611254430000|2021-01-21 18:40:30|2142.9|2142.6|2142.5|2142.2|2142.9|2142.6|2142.5|2142.2|33
1611254440000|2021-01-21 18:40:40|2142.7|2142.4|2143.1|2142.8|2143.5|2143.2|2142.6|2142.3|39
1611254450000|2021-01-21 18:40:50|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143|2142.7|22
1611254460000|2021-01-21 18:41:00|2143.2|2142.9|2143.7|2143.4|2143.7|2143.4|2143.2|2142.9|44
1611254470000|2021-01-21 18:41:10|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.3|2143|17
1611254480000|2021-01-21 18:41:20|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|5
1611254490000|2021-01-21 18:41:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|4
1611254500000|2021-01-21 18:41:40|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.3|2143|11
1611254510000|2021-01-21 18:41:50|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|4
1611254520000|2021-01-21 18:42:00|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|3
1611254530000|2021-01-21 18:42:10|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|36
1611254540000|2021-01-21 18:42:20|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|17
1611254550000|2021-01-21 18:42:30|2143.9|2143.6|2143.7|2143.4|2144.1|2143.8|2143.7|2143.4|36
1611254560000|2021-01-21 18:42:40|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|21
1611254570000|2021-01-21 18:42:50|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|41
1611254580000|2021-01-21 18:43:00|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|29
1611254590000|2021-01-21 18:43:10|2143.4|2143.1|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|9
1611254600000|2021-01-21 18:43:20|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.1|2142.8|22
1611254610000|2021-01-21 18:43:30|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|12
1611254620000|2021-01-21 18:43:40|2143.4|2143.1|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|22
1611254630000|2021-01-21 18:43:50|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|16
1611254640000|2021-01-21 18:44:00|2144.1|2143.8|2144.7|2144.4|2144.7|2144.4|2144.1|2143.8|36
1611254650000|2021-01-21 18:44:10|2144.6|2144.3|2144.6|2144.3|2145.1|2144.8|2144.6|2144.3|35
1611254660000|2021-01-21 18:44:20|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|11
1611254670000|2021-01-21 18:44:30|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1611254680000|2021-01-21 18:44:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|4
1611254700000|2021-01-21 18:45:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.3|2144|9
1611254710000|2021-01-21 18:45:10|2144.1|2143.8|2143.8|2143.5|2144.1|2143.8|2143.7|2143.4|19
1611254720000|2021-01-21 18:45:20|||||||||7
1611254730000|2021-01-21 18:45:30|||||||||1
1611254740000|2021-01-21 18:45:40|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|5
1611254750000|2021-01-21 18:45:50|2144.4|2144.1|2145|2144.7|2145|2144.7|2144.4|2144.1|21
1611254760000|2021-01-21 18:46:00|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145|2144.7|33
1611254770000|2021-01-21 18:46:10|2145.2|2144.9|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|20
1611254780000|2021-01-21 18:46:20|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.4|2145.1|40
1611254790000|2021-01-21 18:46:30|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|27
1611254800000|2021-01-21 18:46:40|2145.5|2145.2|2145.2|2144.9|2145.8|2145.5|2145.2|2144.9|50
1611254810000|2021-01-21 18:46:50|2145.6|2145.3|2145.7|2145.4|2145.9|2145.6|2145.6|2145.3|16
1611254820000|2021-01-21 18:47:00|2145.8|2145.5|2145.5|2145.2|2146|2145.7|2145.5|2145.2|31
1611254830000|2021-01-21 18:47:10|2145.4|2145.1|2145.3|2145|2145.5|2145.2|2145.1|2144.8|22
1611254840000|2021-01-21 18:47:20|2145.1|2144.8|2145|2144.7|2145.2|2144.9|2145|2144.7|17
1611254850000|2021-01-21 18:47:30|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.1|2144.8|21
1611254860000|2021-01-21 18:47:40|2145.2|2144.9|2145.1|2144.8|2145.3|2145|2145.1|2144.8|11
1611254870000|2021-01-21 18:47:50|2145.3|2145|2145|2144.7|2145.5|2145.2|2145|2144.7|26
1611254880000|2021-01-21 18:48:00|2145.2|2144.9|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|20
1611254890000|2021-01-21 18:48:10|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|11
1611254900000|2021-01-21 18:48:20|2145.2|2144.9|2145.1|2144.8|2145.5|2145.2|2145|2144.7|100
1611254910000|2021-01-21 18:48:30|2145|2144.7|2144.8|2144.5|2145.2|2144.9|2144.6|2144.3|38
1611254920000|2021-01-21 18:48:40|2144.6|2144.3|2145.1|2144.8|2145.1|2144.8|2144.6|2144.3|29
1611254930000|2021-01-21 18:48:50|2145.2|2144.9|2145.6|2145.3|2145.6|2145.3|2145.1|2144.8|118
1611254940000|2021-01-21 18:49:00|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|99
1611254950000|2021-01-21 18:49:10|2145.5|2145.2|2145.9|2145.6|2145.9|2145.6|2145.4|2145.1|52
1611254960000|2021-01-21 18:49:20|2145.8|2145.5|2145.4|2145.1|2145.8|2145.5|2145.4|2145.1|36
1611254970000|2021-01-21 18:49:30|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|18
1611254980000|2021-01-21 18:49:40|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145|2144.7|106
1611254990000|2021-01-21 18:49:50|2145.2|2144.9|2145|2144.7|2145.3|2145|2145|2144.7|80
1611255000000|2021-01-21 18:50:00|2145.1|2144.8|2145.2|2144.9|2145.4|2145.1|2144.9|2144.6|58
1611255010000|2021-01-21 18:50:10|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|289
1611255020000|2021-01-21 18:50:20|2145.6|2145.3|2145.8|2145.5|2145.9|2145.6|2145.5|2145.2|137
1611255030000|2021-01-21 18:50:30|2145.9|2145.6|2145.1|2144.8|2145.9|2145.6|2144.7|2144.4|109
1611255040000|2021-01-21 18:50:40|2145|2144.7|2145|2144.7|2145.1|2144.8|2145|2144.7|97
1611255050000|2021-01-21 18:50:50|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|17
1611255060000|2021-01-21 18:51:00|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.2|2144.9|62
1611255070000|2021-01-21 18:51:10|2145.8|2145.5|2145.2|2144.9|2145.8|2145.5|2145|2144.7|173
1611255080000|2021-01-21 18:51:20|2145.3|2145|2145|2144.7|2145.3|2145|2145|2144.7|76
1611255090000|2021-01-21 18:51:30|2145.1|2144.8|2145|2144.7|2145.3|2145|2144.9|2144.6|72
1611255100000|2021-01-21 18:51:40|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|18
1611255110000|2021-01-21 18:51:50|2145.1|2144.8|2145.4|2145.1|2145.5|2145.2|2144.9|2144.6|127
1611255120000|2021-01-21 18:52:00|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.1|2144.8|84
1611255130000|2021-01-21 18:52:10|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|6
1611255140000|2021-01-21 18:52:20|2145.2|2144.9|2145.8|2145.5|2145.9|2145.6|2145.2|2144.9|35
1611255150000|2021-01-21 18:52:30|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.6|2145.3|18
1611255160000|2021-01-21 18:52:40|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|20
1611255170000|2021-01-21 18:52:50|2145.6|2145.3|2145.2|2144.9|2145.6|2145.3|2145.2|2144.9|15
1611255180000|2021-01-21 18:53:00|2145.3|2145|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|14
1611255190000|2021-01-21 18:53:10|2145.1|2144.8|2145.6|2145.3|2145.6|2145.3|2145.1|2144.8|26
1611255200000|2021-01-21 18:53:20|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145.3|2145|9
1611255210000|2021-01-21 18:53:30|2145.5|2145.2|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|24
1611255220000|2021-01-21 18:53:40|2145.2|2144.9|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|16
1611255230000|2021-01-21 18:53:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.2|2144.9|9
1611255240000|2021-01-21 18:54:00|2145.1|2144.8|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|17
1611255250000|2021-01-21 18:54:10|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|4
1611255260000|2021-01-21 18:54:20|2144.7|2144.4|2145.2|2144.9|2145.3|2145|2144.5|2144.2|35
1611255270000|2021-01-21 18:54:30|2145.1|2144.8|2145.5|2145.2|2145.7|2145.4|2145.1|2144.8|28
1611255280000|2021-01-21 18:54:40|2145.3|2145|2145|2144.7|2145.5|2145.2|2145|2144.7|32
1611255290000|2021-01-21 18:54:50|2145.2|2144.9|2145.3|2145|2145.5|2145.2|2145.2|2144.9|20
1611255300000|2021-01-21 18:55:00|2145.2|2144.9|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|25
1611255310000|2021-01-21 18:55:10|2145.3|2145|2146.1|2145.8|2146.1|2145.8|2145.3|2145|28
1611255320000|2021-01-21 18:55:20|2146|2145.7|2146.1|2145.8|2146.2|2145.9|2146|2145.7|36
1611255330000|2021-01-21 18:55:30|2146|2145.7|2146|2145.7|2146.1|2145.8|2145.9|2145.6|29
1611255340000|2021-01-21 18:55:40|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146|2145.7|15
1611255350000|2021-01-21 18:55:50|2146.2|2145.9|2146.7|2146.4|2146.7|2146.4|2146|2145.7|51
1611255360000|2021-01-21 18:56:00|2146.6|2146.3|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|33
1611255370000|2021-01-21 18:56:10|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|23
1611255380000|2021-01-21 18:56:20|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|14
1611255390000|2021-01-21 18:56:30|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|10
1611255400000|2021-01-21 18:56:40|2146.4|2146.1|2146|2145.7|2146.4|2146.1|2146|2145.7|78
1611255410000|2021-01-21 18:56:50|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.8|2145.5|25
1611255420000|2021-01-21 18:57:00|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|10
1611255430000|2021-01-21 18:57:10|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|21
1611255440000|2021-01-21 18:57:20|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|14
1611255450000|2021-01-21 18:57:30|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|24
1611255460000|2021-01-21 18:57:40|||||||||1
1611255470000|2021-01-21 18:57:50|2146|2145.7|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|12
1611255480000|2021-01-21 18:58:00|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|25
1611255490000|2021-01-21 18:58:10|2145.3|2145|2145.4|2145.1|2145.6|2145.3|2145.3|2145|23
1611255500000|2021-01-21 18:58:20|2145.3|2145|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|34
1611255510000|2021-01-21 18:58:30|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|7
1611255520000|2021-01-21 18:58:40|2145.2|2144.9|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|18
1611255530000|2021-01-21 18:58:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|22
1611255540000|2021-01-21 18:59:00|2144.8|2144.5|2145.2|2144.9|2145.2|2144.9|2144.8|2144.5|34
1611255550000|2021-01-21 18:59:10|2145.7|2145.4|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|47
1611255560000|2021-01-21 18:59:20|2145.5|2145.2|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|21
1611255570000|2021-01-21 18:59:30|2145.6|2145.3|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|6
1611255580000|2021-01-21 18:59:40|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|36
1611255590000|2021-01-21 18:59:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|11
1611255600000|2021-01-21 19:00:00|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|41
1611255610000|2021-01-21 19:00:10|2145.3|2145|2146|2145.7|2146|2145.7|2145.3|2145|35
1611255620000|2021-01-21 19:00:20|2146.1|2145.8|2146.4|2146.1|2146.6|2146.3|2146.1|2145.8|71
1611255630000|2021-01-21 19:00:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.3|2146|60
1611255640000|2021-01-21 19:00:40|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|17
1611255650000|2021-01-21 19:00:50|2146.3|2146|2146.6|2146.3|2146.6|2146.3|2146.2|2145.9|50
1611255660000|2021-01-21 19:01:00|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|25
1611255670000|2021-01-21 19:01:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|10
1611255680000|2021-01-21 19:01:20|2146|2145.7|2145.6|2145.3|2146.2|2145.9|2145.5|2145.2|22
1611255690000|2021-01-21 19:01:30|2145.7|2145.4|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|21
1611255700000|2021-01-21 19:01:40|2145.4|2145.1|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|54
1611255710000|2021-01-21 19:01:50|2145.6|2145.3|2145.7|2145.4|2145.9|2145.6|2145.6|2145.3|110
1611255720000|2021-01-21 19:02:00|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|140
1611255730000|2021-01-21 19:02:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|19
1611255740000|2021-01-21 19:02:20|2145.8|2145.5|2146|2145.7|2146|2145.7|2145.7|2145.4|107
1611255750000|2021-01-21 19:02:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|12
1611255760000|2021-01-21 19:02:40|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2146|2145.7|13
1611255770000|2021-01-21 19:02:50|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|20
1611255780000|2021-01-21 19:03:00|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|20
1611255790000|2021-01-21 19:03:10|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|25
1611255800000|2021-01-21 19:03:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|27
1611255810000|2021-01-21 19:03:30|2146.7|2146.4|2146.8|2146.5|2146.9|2146.6|2146.7|2146.4|11
1611255820000|2021-01-21 19:03:40|2146.7|2146.4|2146.2|2145.9|2146.7|2146.4|2146.2|2145.9|16
1611255830000|2021-01-21 19:03:50|2146.3|2146|2146.7|2146.4|2146.7|2146.4|2146.2|2145.9|29
1611255840000|2021-01-21 19:04:00|2146.4|2146.1|2146.3|2146|2146.6|2146.3|2146.2|2145.9|39
1611255850000|2021-01-21 19:04:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|7
1611255860000|2021-01-21 19:04:20|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|20
1611255870000|2021-01-21 19:04:30|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|7
1611255880000|2021-01-21 19:04:40|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|11
1611255890000|2021-01-21 19:04:50|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|12
1611255900000|2021-01-21 19:05:00|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|81
1611255910000|2021-01-21 19:05:10|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.5|2146.2|28
1611255920000|2021-01-21 19:05:20|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|10
1611255930000|2021-01-21 19:05:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|16
1611255940000|2021-01-21 19:05:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|4
1611255950000|2021-01-21 19:05:50|2146.5|2146.2|2146.3|2146|2146.6|2146.3|2146.3|2146|8
1611255970000|2021-01-21 19:06:10|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|13
1611255980000|2021-01-21 19:06:20|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|3
1611255990000|2021-01-21 19:06:30|2146.6|2146.3|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|17
1611256000000|2021-01-21 19:06:40|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|7
1611256010000|2021-01-21 19:06:50|2146.5|2146.2|2147.3|2147|2147.3|2147|2146.5|2146.2|83
1611256020000|2021-01-21 19:07:00|2147.2|2146.9|2147.6|2147.3|2147.8|2147.5|2147.2|2146.9|31
1611256030000|2021-01-21 19:07:10|||||||||24
1611256040000|2021-01-21 19:07:20|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|15
1611256050000|2021-01-21 19:07:30|2147.8|2147.5|2147.9|2147.6|2148|2147.7|2147.8|2147.5|11
1611256060000|2021-01-21 19:07:40|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|28
1611256070000|2021-01-21 19:07:50|2147.7|2147.4|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|37
1611256080000|2021-01-21 19:08:00|2148|2147.7|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|44
1611256090000|2021-01-21 19:08:10|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|42
1611256100000|2021-01-21 19:08:20|2148.1|2147.8|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|39
1611256110000|2021-01-21 19:08:30|2148|2147.7|2148|2147.7|2148.2|2147.9|2147.9|2147.6|26
1611256120000|2021-01-21 19:08:40|2147.9|2147.6|2148.1|2147.8|2148.2|2147.9|2147.8|2147.5|159
1611256130000|2021-01-21 19:08:50|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|23
1611256140000|2021-01-21 19:09:00|2148.4|2148.1|2148.8|2148.5|2148.8|2148.5|2148.1|2147.8|175
1611256150000|2021-01-21 19:09:10|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|72
1611256160000|2021-01-21 19:09:20|2148.4|2148.1|2148.8|2148.5|2148.8|2148.5|2148.4|2148.1|72
1611256170000|2021-01-21 19:09:30|2148.9|2148.6|2149.3|2149|2149.3|2149|2148.8|2148.5|66
1611256180000|2021-01-21 19:09:40|2149.2|2148.9|2149.7|2149.4|2149.7|2149.4|2149.2|2148.9|108
1611256190000|2021-01-21 19:09:50|2149.6|2149.3|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|115
1611256200000|2021-01-21 19:10:00|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|70
1611256210000|2021-01-21 19:10:10|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|46
1611256220000|2021-01-21 19:10:20|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.5|2149.2|18
1611256230000|2021-01-21 19:10:30|2149.5|2149.2|2149.9|2149.6|2150|2149.7|2149.5|2149.2|39
1611256240000|2021-01-21 19:10:40|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|21
1611256250000|2021-01-21 19:10:50|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|80
1611256260000|2021-01-21 19:11:00|2150.3|2150|2150.9|2150.6|2151|2150.7|2150.3|2150|251
1611256270000|2021-01-21 19:11:10|2151.1|2150.8|2151.1|2150.8|2151.2|2150.9|2150.7|2150.4|80
1611256280000|2021-01-21 19:11:20|2151.2|2150.9|2150.9|2150.6|2151.3|2151|2150.9|2150.6|33
1611256290000|2021-01-21 19:11:30|2150.3|2150|2149.7|2149.4|2150.4|2150.1|2149.7|2149.4|238
1611256300000|2021-01-21 19:11:40|2149.6|2149.3|2149.6|2149.3|2149.9|2149.6|2149.5|2149.2|70
1611256310000|2021-01-21 19:11:50|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|8
1611256320000|2021-01-21 19:12:00|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.3|2149|102
1611256330000|2021-01-21 19:12:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|10
1611256340000|2021-01-21 19:12:20|2149.7|2149.4|2150.3|2150|2150.3|2150|2149.7|2149.4|36
1611256350000|2021-01-21 19:12:30|2150|2149.7|2150|2149.7|2150.2|2149.9|2150|2149.7|25
1611256360000|2021-01-21 19:12:40|2150.1|2149.8|2150.9|2150.6|2150.9|2150.6|2150.1|2149.8|15
1611256370000|2021-01-21 19:12:50|2151.2|2150.9|2150.8|2150.5|2151.2|2150.9|2150.8|2150.5|25
1611256380000|2021-01-21 19:13:00|2151|2150.7|2150.8|2150.5|2151.1|2150.8|2150.6|2150.3|62
1611256390000|2021-01-21 19:13:10|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|14
1611256400000|2021-01-21 19:13:20|2150.9|2150.6|2151|2150.7|2151.1|2150.8|2150.9|2150.6|25
1611256410000|2021-01-21 19:13:30|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2150.9|2150.6|11
1611256420000|2021-01-21 19:13:40|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.8|2150.5|27
1611256430000|2021-01-21 19:13:50|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.7|2150.4|16
1611256440000|2021-01-21 19:14:00|2151|2150.7|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|19
1611256450000|2021-01-21 19:14:10|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.3|2150|40
1611256460000|2021-01-21 19:14:20|2150.8|2150.5|2151.3|2151|2151.3|2151|2150.8|2150.5|64
1611256470000|2021-01-21 19:14:30|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.3|2151|30
1611256480000|2021-01-21 19:14:40|2151.3|2151|2151.6|2151.3|2151.6|2151.3|2151.3|2151|24
1611256490000|2021-01-21 19:14:50|2151.4|2151.1|2151.5|2151.2|2151.6|2151.3|2151.4|2151.1|34
1611256500000|2021-01-21 19:15:00|2151.6|2151.3|2151.7|2151.4|2152|2151.7|2151.6|2151.3|38
1611256510000|2021-01-21 19:15:10|2151.8|2151.5|2152.3|2152|2152.4|2152.1|2151.6|2151.3|133
1611256520000|2021-01-21 19:15:20|2152.1|2151.8|2151.5|2151.2|2152.1|2151.8|2151.5|2151.2|122
1611256530000|2021-01-21 19:15:30|2151.8|2151.5|2152.1|2151.8|2152.2|2151.9|2151.8|2151.5|42
1611256540000|2021-01-21 19:15:40|2152|2151.7|2152.2|2151.9|2152.2|2151.9|2151.8|2151.5|12
1611256550000|2021-01-21 19:15:50|2152.1|2151.8|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|22
1611256560000|2021-01-21 19:16:00|2151.5|2151.2|2151.7|2151.4|2151.8|2151.5|2151.5|2151.2|43
1611256570000|2021-01-21 19:16:10|2151.5|2151.2|2152|2151.7|2152|2151.7|2151.5|2151.2|109
1611256580000|2021-01-21 19:16:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|8
1611256590000|2021-01-21 19:16:30|2152|2151.7|2151.7|2151.4|2152|2151.7|2151.7|2151.4|32
1611256600000|2021-01-21 19:16:40|2151.6|2151.3|2151.4|2151.1|2151.7|2151.4|2151.4|2151.1|14
1611256610000|2021-01-21 19:16:50|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.3|2151|8
1611256620000|2021-01-21 19:17:00|2151.2|2150.9|2151.4|2151.1|2151.5|2151.2|2151.2|2150.9|31
1611256630000|2021-01-21 19:17:10|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|3
1611256640000|2021-01-21 19:17:20|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|21
1611256650000|2021-01-21 19:17:30|2151.3|2151|2151.2|2150.9|2151.3|2151|2151.2|2150.9|3
1611256660000|2021-01-21 19:17:40|2151.4|2151.1|2150.9|2150.6|2151.4|2151.1|2150.7|2150.4|115
1611256670000|2021-01-21 19:17:50|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.9|2150.6|15
1611256680000|2021-01-21 19:18:00|2151|2150.7|2151.1|2150.8|2151.1|2150.8|2151|2150.7|14
1611256690000|2021-01-21 19:18:10|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|13
1611256700000|2021-01-21 19:18:20|2150.9|2150.6|2150.8|2150.5|2151|2150.7|2150.8|2150.5|11
1611256710000|2021-01-21 19:18:30|||||||||3
1611256720000|2021-01-21 19:18:40|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|38
1611256730000|2021-01-21 19:18:50|2150.7|2150.4|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|8
1611256740000|2021-01-21 19:19:00|2150.6|2150.3|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|39
1611256750000|2021-01-21 19:19:10|2151.2|2150.9|2151.9|2151.6|2151.9|2151.6|2151.2|2150.9|19
1611256760000|2021-01-21 19:19:20|2151.8|2151.5|2151.9|2151.6|2152|2151.7|2151.8|2151.5|22
1611256770000|2021-01-21 19:19:30|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.6|2151.3|15
1611256780000|2021-01-21 19:19:40|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|18
1611256790000|2021-01-21 19:19:50|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|15
1611256800000|2021-01-21 19:20:00|2151.7|2151.4|2151.2|2150.9|2151.7|2151.4|2151.2|2150.9|16
1611256810000|2021-01-21 19:20:10|2151.1|2150.8|2151.3|2151|2151.3|2151|2150.9|2150.6|35
1611256820000|2021-01-21 19:20:20|2151.4|2151.1|2150.7|2150.4|2151.4|2151.1|2150.7|2150.4|37
1611256830000|2021-01-21 19:20:30|2150.8|2150.5|2151.2|2150.9|2151.3|2151|2150.7|2150.4|32
1611256840000|2021-01-21 19:20:40|2151|2150.7|2151|2150.7|2151|2150.7|2150.9|2150.6|44
1611256850000|2021-01-21 19:20:50|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2150.9|2150.6|32
1611256860000|2021-01-21 19:21:00|2151|2150.7|2150.4|2150.1|2151|2150.7|2150.4|2150.1|71
1611256870000|2021-01-21 19:21:10|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|35
1611256880000|2021-01-21 19:21:20|2150.5|2150.2|2150.6|2150.3|2150.8|2150.5|2150.3|2150|23
1611256890000|2021-01-21 19:21:30|2150.7|2150.4|2151.9|2151.6|2151.9|2151.6|2150.7|2150.4|386
1611256900000|2021-01-21 19:21:40|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|10
1611256910000|2021-01-21 19:21:50|2151.7|2151.4|2151.4|2151.1|2151.9|2151.6|2151.4|2151.1|131
1611256920000|2021-01-21 19:22:00|2151.5|2151.2|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|69
1611256930000|2021-01-21 19:22:10|2151.6|2151.3|2151.9|2151.6|2152.2|2151.9|2151.6|2151.3|94
1611256940000|2021-01-21 19:22:20|2151.8|2151.5|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|57
1611256950000|2021-01-21 19:22:30|2151.7|2151.4|2151.9|2151.6|2152|2151.7|2151.4|2151.1|198
1611256960000|2021-01-21 19:22:40|2152|2151.7|2152|2151.7|2152|2151.7|2151.6|2151.3|107
1611256970000|2021-01-21 19:22:50|2151.9|2151.6|2151.9|2151.6|2152|2151.7|2151.8|2151.5|127
1611256980000|2021-01-21 19:23:00|2151.6|2151.3|2152|2151.7|2152|2151.7|2151.6|2151.3|47
1611256990000|2021-01-21 19:23:10|2151.9|2151.6|2151.7|2151.4|2152|2151.7|2151.7|2151.4|71
1611257000000|2021-01-21 19:23:20|2151.6|2151.3|2151.9|2151.6|2151.9|2151.6|2151.6|2151.3|55
1611257010000|2021-01-21 19:23:30|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.8|2151.5|99
1611257020000|2021-01-21 19:23:40|2152.1|2151.8|2151.2|2150.9|2152.1|2151.8|2151.2|2150.9|314
1611257030000|2021-01-21 19:23:50|2151.1|2150.8|2151.4|2151.1|2151.5|2151.2|2151|2150.7|56
1611257040000|2021-01-21 19:24:00|2151.3|2151|2151|2150.7|2151.3|2151|2151|2150.7|34
1611257050000|2021-01-21 19:24:10|2150.9|2150.6|2150.2|2149.9|2150.9|2150.6|2150.1|2149.8|29
1611257060000|2021-01-21 19:24:20|2150.3|2150|2150.5|2150.2|2150.7|2150.4|2150.3|2150|19
1611257070000|2021-01-21 19:24:30|2150.4|2150.1|2150.7|2150.4|2150.8|2150.5|2150.4|2150.1|9
1611257080000|2021-01-21 19:24:40|2150.9|2150.6|2150.9|2150.6|2151|2150.7|2150.8|2150.5|10
1611257090000|2021-01-21 19:24:50|2150.7|2150.4|2150.8|2150.5|2151.1|2150.8|2150.7|2150.4|23
1611257100000|2021-01-21 19:25:00|2150.9|2150.6|2151|2150.7|2151.2|2150.9|2150.8|2150.5|25
1611257110000|2021-01-21 19:25:10|2150.6|2150.3|2150.2|2149.9|2150.6|2150.3|2150.2|2149.9|35
1611257120000|2021-01-21 19:25:20|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|12
1611257130000|2021-01-21 19:25:30|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2149.8|2149.5|26
1611257140000|2021-01-21 19:25:40|2150.1|2149.8|2150.3|2150|2150.3|2150|2149.9|2149.6|10
1611257150000|2021-01-21 19:25:50|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|8
1611257160000|2021-01-21 19:26:00|2150.7|2150.4|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|9
1611257170000|2021-01-21 19:26:10|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|9
1611257180000|2021-01-21 19:26:20|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|8
1611257190000|2021-01-21 19:26:30|2150.8|2150.5|2150.2|2149.9|2150.8|2150.5|2150.2|2149.9|12
1611257200000|2021-01-21 19:26:40|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|14
1611257210000|2021-01-21 19:26:50|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2150|2149.7|28
1611257220000|2021-01-21 19:27:00|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.5|2149.2|62
1611257230000|2021-01-21 19:27:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|5
1611257240000|2021-01-21 19:27:20|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|7
1611257250000|2021-01-21 19:27:30|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.3|2149|36
1611257260000|2021-01-21 19:27:40|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.3|2149|7
1611257270000|2021-01-21 19:27:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|5
1611257280000|2021-01-21 19:28:00|2149.5|2149.2|2149.1|2148.8|2149.5|2149.2|2149.1|2148.8|23
1611257290000|2021-01-21 19:28:10|2149.2|2148.9|2149.6|2149.3|2149.6|2149.3|2149.2|2148.9|46
1611257300000|2021-01-21 19:28:20|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|15
1611257310000|2021-01-21 19:28:30|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|4
1611257320000|2021-01-21 19:28:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|4
1611257330000|2021-01-21 19:28:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611257340000|2021-01-21 19:29:00|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|7
1611257350000|2021-01-21 19:29:10|2149.5|2149.2|2149.2|2148.9|2149.5|2149.2|2149.2|2148.9|6
1611257360000|2021-01-21 19:29:20|2149.1|2148.8|2149.3|2149|2149.3|2149|2149.1|2148.8|97
1611257370000|2021-01-21 19:29:30|2149.4|2149.1|2149.7|2149.4|2149.8|2149.5|2149.4|2149.1|16
1611257380000|2021-01-21 19:29:40|2150|2149.7|2150|2149.7|2150.1|2149.8|2150|2149.7|18
1611257390000|2021-01-21 19:29:50|2149.9|2149.6|2150.3|2150|2150.5|2150.2|2149.9|2149.6|16
1611257400000|2021-01-21 19:30:00|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150|2149.7|16
1611257410000|2021-01-21 19:30:10|2150.1|2149.8|2150.5|2150.2|2150.5|2150.2|2150|2149.7|10
1611257420000|2021-01-21 19:30:20|2150.2|2149.9|2150.6|2150.3|2150.6|2150.3|2150.2|2149.9|57
1611257430000|2021-01-21 19:30:30|2150.5|2150.2|2150|2149.7|2150.7|2150.4|2150|2149.7|42
1611257440000|2021-01-21 19:30:40|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|196
1611257450000|2021-01-21 19:30:50|2149.7|2149.4|2149.3|2149|2149.7|2149.4|2149.2|2148.9|40
1611257460000|2021-01-21 19:31:00|2149.2|2148.9|2149.3|2149|2149.4|2149.1|2149.1|2148.8|56
1611257470000|2021-01-21 19:31:10|2149.5|2149.2|2149.7|2149.4|2149.7|2149.4|2149.5|2149.2|8
1611257480000|2021-01-21 19:31:20|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|8
1611257490000|2021-01-21 19:31:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|3
1611257500000|2021-01-21 19:31:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611257510000|2021-01-21 19:31:50|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|26
1611257520000|2021-01-21 19:32:00|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.3|2149|12
1611257530000|2021-01-21 19:32:10|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|19
1611257540000|2021-01-21 19:32:20|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|37
1611257550000|2021-01-21 19:32:30|2149.5|2149.2|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|84
1611257560000|2021-01-21 19:32:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|28
1611257570000|2021-01-21 19:32:50|2149.5|2149.2|2149.1|2148.8|2149.5|2149.2|2149.1|2148.8|58
1611257580000|2021-01-21 19:33:00|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.7|2148.4|25
1611257590000|2021-01-21 19:33:10|2149.2|2148.9|2149.7|2149.4|2149.7|2149.4|2149.2|2148.9|18
1611257600000|2021-01-21 19:33:20|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|11
1611257610000|2021-01-21 19:33:30|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.6|2149.3|20
1611257620000|2021-01-21 19:33:40|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|8
1611257630000|2021-01-21 19:33:50|2149.7|2149.4|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|10
1611257640000|2021-01-21 19:34:00|2149.4|2149.1|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|16
1611257650000|2021-01-21 19:34:10|2149|2148.7|2149.4|2149.1|2149.6|2149.3|2149|2148.7|31
1611257660000|2021-01-21 19:34:20|2149.5|2149.2|2149.8|2149.5|2149.9|2149.6|2149.5|2149.2|26
1611257670000|2021-01-21 19:34:30|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|23
1611257680000|2021-01-21 19:34:40|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.1|2149.8|81
1611257690000|2021-01-21 19:34:50|2150.1|2149.8|2150.6|2150.3|2150.6|2150.3|2150.1|2149.8|51
1611257700000|2021-01-21 19:35:00|2150.7|2150.4|2151.1|2150.8|2151.2|2150.9|2150.7|2150.4|70
1611257710000|2021-01-21 19:35:10|2151.2|2150.9|2151.1|2150.8|2151.3|2151|2151.1|2150.8|47
1611257720000|2021-01-21 19:35:20|2150.9|2150.6|2151.7|2151.4|2151.7|2151.4|2150.9|2150.6|36
1611257730000|2021-01-21 19:35:30|2151.6|2151.3|2151.5|2151.2|2151.8|2151.5|2151.5|2151.2|30
1611257740000|2021-01-21 19:35:40|2151.3|2151|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|36
1611257750000|2021-01-21 19:35:50|2151.2|2150.9|2151|2150.7|2151.2|2150.9|2151|2150.7|7
1611257760000|2021-01-21 19:36:00|2151.2|2150.9|2151.3|2151|2151.3|2151|2151.2|2150.9|8
1611257770000|2021-01-21 19:36:10|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|24
1611257780000|2021-01-21 19:36:20|2152|2151.7|2152|2151.7|2152.3|2152|2152|2151.7|30
1611257790000|2021-01-21 19:36:30|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|8
1611257800000|2021-01-21 19:36:40|2152.1|2151.8|2152.1|2151.8|2152.2|2151.9|2151.9|2151.6|20
1611257810000|2021-01-21 19:36:50|2152|2151.7|2152.1|2151.8|2152.2|2151.9|2152|2151.7|29
1611257820000|2021-01-21 19:37:00|2152|2151.7|2152|2151.7|2152.2|2151.9|2151.8|2151.5|46
1611257830000|2021-01-21 19:37:10|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|9
1611257840000|2021-01-21 19:37:20|2152.3|2152|2152.3|2152|2152.4|2152.1|2152.2|2151.9|19
1611257850000|2021-01-21 19:37:30|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|29
1611257860000|2021-01-21 19:37:40|2152.4|2152.1|2152.2|2151.9|2152.4|2152.1|2152.1|2151.8|78
1611257870000|2021-01-21 19:37:50|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|10
1611257880000|2021-01-21 19:38:00|2152.3|2152|2152.4|2152.1|2152.6|2152.3|2152.2|2151.9|32
1611257890000|2021-01-21 19:38:10|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.4|2152.1|10
1611257900000|2021-01-21 19:38:20|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2152.3|2152|24
1611257910000|2021-01-21 19:38:30|2152.2|2151.9|2152.5|2152.2|2152.5|2152.2|2152|2151.7|120
1611257920000|2021-01-21 19:38:40|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|26
1611257930000|2021-01-21 19:38:50|2152.7|2152.4|2153|2152.7|2153.3|2153|2152.7|2152.4|102
1611257940000|2021-01-21 19:39:00|2152.9|2152.6|2153|2152.7|2153.2|2152.9|2152.9|2152.6|42
1611257950000|2021-01-21 19:39:10|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2153|2152.7|29
1611257960000|2021-01-21 19:39:20|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153|2152.7|31
1611257970000|2021-01-21 19:39:30|2153.3|2153|2153|2152.7|2153.3|2153|2153|2152.7|15
1611257980000|2021-01-21 19:39:40|2152.9|2152.6|2152.5|2152.2|2152.9|2152.6|2152.5|2152.2|11
1611257990000|2021-01-21 19:39:50|2152.7|2152.4|2153|2152.7|2153|2152.7|2152.6|2152.3|24
1611258000000|2021-01-21 19:40:00|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153|2152.7|19
1611258010000|2021-01-21 19:40:10|2153|2152.7|2153|2152.7|2153.1|2152.8|2152.9|2152.6|30
1611258020000|2021-01-21 19:40:20|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.5|2152.2|68
1611258030000|2021-01-21 19:40:30|2152.8|2152.5|2153.1|2152.8|2153.2|2152.9|2152.7|2152.4|29
1611258040000|2021-01-21 19:40:40|2153.3|2153|2153.4|2153.1|2153.5|2153.2|2153.3|2153|29
1611258050000|2021-01-21 19:40:50|2153.3|2153|2153.5|2153.2|2153.7|2153.4|2153.1|2152.8|149
1611258060000|2021-01-21 19:41:00|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|80
1611258070000|2021-01-21 19:41:10|2153.3|2153|2152.8|2152.5|2153.3|2153|2152.7|2152.4|29
1611258080000|2021-01-21 19:41:20|2153|2152.7|2153|2152.7|2153.3|2153|2152.9|2152.6|170
1611258090000|2021-01-21 19:41:30|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|12
1611258100000|2021-01-21 19:41:40|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|76
1611258110000|2021-01-21 19:41:50|2153.2|2152.9|2153.2|2152.9|2153.4|2153.1|2153.1|2152.8|70
1611258120000|2021-01-21 19:42:00|2153.1|2152.8|2152.9|2152.6|2153.2|2152.9|2152.9|2152.6|81
1611258130000|2021-01-21 19:42:10|2152.8|2152.5|2152.8|2152.5|2152.9|2152.6|2152.6|2152.3|42
1611258140000|2021-01-21 19:42:20|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|67
1611258150000|2021-01-21 19:42:30|2152.7|2152.4|2152.2|2151.9|2152.7|2152.4|2152.2|2151.9|38
1611258160000|2021-01-21 19:42:40|2152.3|2152|2151.9|2151.6|2152.4|2152.1|2151.9|2151.6|153
1611258170000|2021-01-21 19:42:50|2151.8|2151.5|2151.7|2151.4|2152|2151.7|2151.7|2151.4|126
1611258180000|2021-01-21 19:43:00|2151.8|2151.5|2151.7|2151.4|2152|2151.7|2151.7|2151.4|42
1611258190000|2021-01-21 19:43:10|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|105
1611258200000|2021-01-21 19:43:20|2151.8|2151.5|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|16
1611258210000|2021-01-21 19:43:30|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|14
1611258220000|2021-01-21 19:43:40|2152.2|2151.9|2152.3|2152|2152.5|2152.2|2152.2|2151.9|86
1611258230000|2021-01-21 19:43:50|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2152|2151.7|16
1611258240000|2021-01-21 19:44:00|2152.2|2151.9|2152.1|2151.8|2152.3|2152|2152|2151.7|12
1611258260000|2021-01-21 19:44:20|2151.9|2151.6|2151.4|2151.1|2151.9|2151.6|2151.3|2151|31
1611258270000|2021-01-21 19:44:30|||||||||3
1611258280000|2021-01-21 19:44:40|2151.3|2151|2151.3|2151|2151.3|2151|2150.9|2150.6|60
1611258290000|2021-01-21 19:44:50|2151.4|2151.1|2151|2150.7|2151.4|2151.1|2151|2150.7|111
1611258300000|2021-01-21 19:45:00|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2150.9|2150.6|10
1611258310000|2021-01-21 19:45:10|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|5
1611258320000|2021-01-21 19:45:20|2151.1|2150.8|2150.7|2150.4|2151.2|2150.9|2150.7|2150.4|42
1611258330000|2021-01-21 19:45:30|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|4
1611258340000|2021-01-21 19:45:40|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.7|2150.4|12
1611258350000|2021-01-21 19:45:50|2150.7|2150.4|2150.4|2150.1|2150.8|2150.5|2150.3|2150|36
1611258360000|2021-01-21 19:46:00|2150.5|2150.2|2150.8|2150.5|2150.9|2150.6|2150.5|2150.2|23
1611258370000|2021-01-21 19:46:10|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|15
1611258380000|2021-01-21 19:46:20|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|19
1611258390000|2021-01-21 19:46:30|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.7|2150.4|6
1611258400000|2021-01-21 19:46:40|2151.1|2150.8|2150.5|2150.2|2151.1|2150.8|2150.5|2150.2|21
1611258410000|2021-01-21 19:46:50|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|10
1611258420000|2021-01-21 19:47:00|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|26
1611258430000|2021-01-21 19:47:10|2150.4|2150.1|2150.3|2150|2150.5|2150.2|2150.3|2150|6
1611258440000|2021-01-21 19:47:20|2150.1|2149.8|2150|2149.7|2150.2|2149.9|2150|2149.7|12
1611258450000|2021-01-21 19:47:30|2149.9|2149.6|2150|2149.7|2150.1|2149.8|2149.8|2149.5|19
1611258460000|2021-01-21 19:47:40|2150.2|2149.9|2150.6|2150.3|2150.6|2150.3|2150.2|2149.9|9
1611258470000|2021-01-21 19:47:50|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|4
1611258480000|2021-01-21 19:48:00|2150.6|2150.3|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|19
1611258490000|2021-01-21 19:48:10|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|5
1611258500000|2021-01-21 19:48:20|2150.6|2150.3|2149.9|2149.6|2150.6|2150.3|2149.8|2149.5|50
1611258510000|2021-01-21 19:48:30|2150|2149.7|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|42
1611258520000|2021-01-21 19:48:40|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|3
1611258530000|2021-01-21 19:48:50|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|8
1611258540000|2021-01-21 19:49:00|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.5|2149.2|35
1611258550000|2021-01-21 19:49:10|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|4
1611258560000|2021-01-21 19:49:20|2149.8|2149.5|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|6
1611258570000|2021-01-21 19:49:30|2149.5|2149.2|2149.8|2149.5|2149.9|2149.6|2149.5|2149.2|17
1611258580000|2021-01-21 19:49:40|2149.9|2149.6|2150|2149.7|2150.1|2149.8|2149.9|2149.6|6
1611258590000|2021-01-21 19:49:50|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150|2149.7|10
1611258600000|2021-01-21 19:50:00|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.8|2149.5|93
1611258610000|2021-01-21 19:50:10|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|6
1611258620000|2021-01-21 19:50:20|2150.3|2150|2150|2149.7|2150.4|2150.1|2150|2149.7|15
1611258630000|2021-01-21 19:50:30|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|4
1611258640000|2021-01-21 19:50:40|2150.1|2149.8|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|6
1611258650000|2021-01-21 19:50:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611258660000|2021-01-21 19:51:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|8
1611258670000|2021-01-21 19:51:10|2150.6|2150.3|2150.2|2149.9|2150.6|2150.3|2150.2|2149.9|15
1611258680000|2021-01-21 19:51:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611258690000|2021-01-21 19:51:30|2150|2149.7|2150|2149.7|2150|2149.7|2149.8|2149.5|9
1611258700000|2021-01-21 19:51:40|2150.1|2149.8|2150|2149.7|2150.2|2149.9|2150|2149.7|14
1611258710000|2021-01-21 19:51:50|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|5
1611258720000|2021-01-21 19:52:00|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|11
1611258730000|2021-01-21 19:52:10|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2149.9|2149.6|24
1611258740000|2021-01-21 19:52:20|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|7
1611258750000|2021-01-21 19:52:30|2149.9|2149.6|2149.6|2149.3|2149.9|2149.6|2149.6|2149.3|26
1611258760000|2021-01-21 19:52:40|2149.7|2149.4|2148.6|2148.3|2149.8|2149.5|2148.6|2148.3|255
1611258770000|2021-01-21 19:52:50|2148.5|2148.2|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|62
1611258780000|2021-01-21 19:53:00|2148.4|2148.1|2146.8|2146.5|2148.6|2148.3|2146.8|2146.5|517
1611258790000|2021-01-21 19:53:10|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.7|2146.4|52
1611258800000|2021-01-21 19:53:20|2147.2|2146.9|2147|2146.7|2147.3|2147|2147|2146.7|46
1611258810000|2021-01-21 19:53:30|2147.1|2146.8|2147.2|2146.9|2147.3|2147|2147.1|2146.8|33
1611258820000|2021-01-21 19:53:40|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.3|2147|60
1611258830000|2021-01-21 19:53:50|2147.4|2147.1|2147.8|2147.5|2147.8|2147.5|2147.4|2147.1|60
1611258840000|2021-01-21 19:54:00|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.8|2147.5|41
1611258850000|2021-01-21 19:54:10|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|11
1611258860000|2021-01-21 19:54:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|14
1611258870000|2021-01-21 19:54:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.3|2147|15
1611258880000|2021-01-21 19:54:40|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147|2146.7|22
1611258890000|2021-01-21 19:54:50|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.3|2147|7
1611258900000|2021-01-21 19:55:00|2147.7|2147.4|2147.7|2147.4|2148.1|2147.8|2147.7|2147.4|32
1611258910000|2021-01-21 19:55:10|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|17
1611258920000|2021-01-21 19:55:20|2147.9|2147.6|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|22
1611258930000|2021-01-21 19:55:30|2147.8|2147.5|2148.2|2147.9|2148.2|2147.9|2147.8|2147.5|19
1611258940000|2021-01-21 19:55:40|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.2|2147.9|30
1611258950000|2021-01-21 19:55:50|2148.5|2148.2|2149|2148.7|2149|2148.7|2148.5|2148.2|25
1611258960000|2021-01-21 19:56:00|2148.8|2148.5|2149.3|2149|2149.4|2149.1|2148.8|2148.5|26
1611258970000|2021-01-21 19:56:10|2149.4|2149.1|2149.2|2148.9|2149.5|2149.2|2149.2|2148.9|30
1611258980000|2021-01-21 19:56:20|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|32
1611258990000|2021-01-21 19:56:30|2149.4|2149.1|2149.2|2148.9|2149.6|2149.3|2149.2|2148.9|15
1611259000000|2021-01-21 19:56:40|2149.3|2149|2149.4|2149.1|2149.5|2149.2|2149.3|2149|6
1611259010000|2021-01-21 19:56:50|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.3|2149|7
1611259020000|2021-01-21 19:57:00|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|8
1611259030000|2021-01-21 19:57:10|||||||||3
1611259040000|2021-01-21 19:57:20|2149.2|2148.9|2149.3|2149|2149.6|2149.3|2149.1|2148.8|24
1611259050000|2021-01-21 19:57:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1611259060000|2021-01-21 19:57:40|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|7
1611259070000|2021-01-21 19:57:50|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|21
1611259080000|2021-01-21 19:58:00|2149.3|2149|2149.4|2149.1|2149.5|2149.2|2149.3|2149|5
1611259090000|2021-01-21 19:58:10|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|6
1611259100000|2021-01-21 19:58:20|2149.2|2148.9|2149.4|2149.1|2149.5|2149.2|2149.2|2148.9|75
1611259110000|2021-01-21 19:58:30|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|60
1611259120000|2021-01-21 19:58:40|2149.1|2148.8|2149.3|2149|2149.3|2149|2149|2148.7|35
1611259130000|2021-01-21 19:58:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.3|2149|67
1611259140000|2021-01-21 19:59:00|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.1|2148.8|56
1611259150000|2021-01-21 19:59:10|2149.4|2149.1|2149.9|2149.6|2150|2149.7|2149.4|2149.1|33
1611259160000|2021-01-21 19:59:20|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|6
1611259170000|2021-01-21 19:59:30|2150|2149.7|2149.7|2149.4|2150|2149.7|2149.7|2149.4|17
1611259180000|2021-01-21 19:59:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|10
1611259190000|2021-01-21 19:59:50|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|8
1611259200000|2021-01-21 20:00:00|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|9
1611259210000|2021-01-21 20:00:10|2149.8|2149.5|2149.3|2149|2149.9|2149.6|2149.3|2149|18
1611259220000|2021-01-21 20:00:20|2149.2|2148.9|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|17
1611259230000|2021-01-21 20:00:30|2148.8|2148.5|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|12
1611259240000|2021-01-21 20:00:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|10
1611259250000|2021-01-21 20:00:50|2149|2148.7|2148.6|2148.3|2149|2148.7|2148.6|2148.3|13
1611259260000|2021-01-21 20:01:00|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|15
1611259270000|2021-01-21 20:01:10|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|14
1611259280000|2021-01-21 20:01:20|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|15
1611259290000|2021-01-21 20:01:30|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|26
1611259300000|2021-01-21 20:01:40|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.8|2147.5|7
1611259310000|2021-01-21 20:01:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148|2147.7|4
1611259320000|2021-01-21 20:02:00|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|7
1611259330000|2021-01-21 20:02:10|2148.4|2148.1|2149|2148.7|2149.1|2148.8|2148.4|2148.1|51
1611259340000|2021-01-21 20:02:20|2149.1|2148.8|2149.2|2148.9|2149.3|2149|2149|2148.7|25
1611259350000|2021-01-21 20:02:30|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.5|2148.2|30
1611259360000|2021-01-21 20:02:40|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.8|2148.5|8
1611259370000|2021-01-21 20:02:50|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|12
1611259380000|2021-01-21 20:03:00|2149.3|2149|2149.6|2149.3|2149.6|2149.3|2149.3|2149|42
1611259390000|2021-01-21 20:03:10|2149.5|2149.2|2149.3|2149|2149.7|2149.4|2149.3|2149|60
1611259400000|2021-01-21 20:03:20|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|19
1611259410000|2021-01-21 20:03:30|2149.5|2149.2|2149.9|2149.6|2149.9|2149.6|2149.5|2149.2|8
1611259420000|2021-01-21 20:03:40|2150.2|2149.9|2150.2|2149.9|2150.3|2150|2150|2149.7|38
1611259430000|2021-01-21 20:03:50|2150.4|2150.1|2150.3|2150|2150.5|2150.2|2150.3|2150|21
1611259440000|2021-01-21 20:04:00|2150.4|2150.1|2150.5|2150.2|2150.8|2150.5|2150.4|2150.1|50
1611259450000|2021-01-21 20:04:10|2150.4|2150.1|2150.8|2150.5|2150.8|2150.5|2150.3|2150|19
1611259460000|2021-01-21 20:04:20|2150.7|2150.4|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|12
1611259470000|2021-01-21 20:04:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|4
1611259480000|2021-01-21 20:04:40|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.5|2150.2|10
1611259490000|2021-01-21 20:04:50|2151|2150.7|2150.7|2150.4|2151|2150.7|2150.7|2150.4|14
1611259500000|2021-01-21 20:05:00|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.6|2150.3|13
1611259510000|2021-01-21 20:05:10|2150.9|2150.6|2150.7|2150.4|2151|2150.7|2150.7|2150.4|21
1611259520000|2021-01-21 20:05:20|2150.6|2150.3|2150.6|2150.3|2150.7|2150.4|2150.6|2150.3|7
1611259530000|2021-01-21 20:05:30|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|9
1611259540000|2021-01-21 20:05:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611259550000|2021-01-21 20:05:50|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|10
1611259560000|2021-01-21 20:06:00|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.6|2150.3|12
1611259570000|2021-01-21 20:06:10|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|7
1611259580000|2021-01-21 20:06:20|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|11
1611259590000|2021-01-21 20:06:30|2150.4|2150.1|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|9
1611259600000|2021-01-21 20:06:40|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|4
1611259610000|2021-01-21 20:06:50|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|8
1611259620000|2021-01-21 20:07:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|7
1611259630000|2021-01-21 20:07:10|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|24
1611259640000|2021-01-21 20:07:20|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|31
1611259650000|2021-01-21 20:07:30|||||||||4
1611259660000|2021-01-21 20:07:40|2150.8|2150.5|2151|2150.7|2151.1|2150.8|2150.7|2150.4|24
1611259670000|2021-01-21 20:07:50|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2150.9|2150.6|47
1611259680000|2021-01-21 20:08:00|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|12
1611259690000|2021-01-21 20:08:10|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|16
1611259700000|2021-01-21 20:08:20|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|6
1611259710000|2021-01-21 20:08:30|2151|2150.7|2151.3|2151|2151.3|2151|2151|2150.7|9
1611259720000|2021-01-21 20:08:40|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|14
1611259730000|2021-01-21 20:08:50|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|4
1611259740000|2021-01-21 20:09:00|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|4
1611259750000|2021-01-21 20:09:10|2151.6|2151.3|2151.3|2151|2151.6|2151.3|2151.3|2151|39
1611259760000|2021-01-21 20:09:20|2151.2|2150.9|2151.2|2150.9|2151.3|2151|2151.2|2150.9|14
1611259770000|2021-01-21 20:09:30|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|15
1611259780000|2021-01-21 20:09:40|2151.3|2151|2151.6|2151.3|2151.6|2151.3|2151.3|2151|30
1611259790000|2021-01-21 20:09:50|2151.5|2151.2|2151.3|2151|2151.6|2151.3|2151.3|2151|15
1611259800000|2021-01-21 20:10:00|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.1|2150.8|30
1611259810000|2021-01-21 20:10:10|2151.1|2150.8|2151.2|2150.9|2151.4|2151.1|2151.1|2150.8|13
1611259820000|2021-01-21 20:10:20|2151.4|2151.1|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|18
1611259830000|2021-01-21 20:10:30|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|5
1611259840000|2021-01-21 20:10:40|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|13
1611259850000|2021-01-21 20:10:50|2151.1|2150.8|2150.6|2150.3|2151.2|2150.9|2150.6|2150.3|106
1611259860000|2021-01-21 20:11:00|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150.5|2150.2|23
1611259870000|2021-01-21 20:11:10|2150.7|2150.4|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|15
1611259880000|2021-01-21 20:11:20|2150.8|2150.5|2150.2|2149.9|2150.8|2150.5|2150.2|2149.9|45
1611259890000|2021-01-21 20:11:30|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2149.9|2149.6|26
1611259900000|2021-01-21 20:11:40|2150.6|2150.3|2150.7|2150.4|2151|2150.7|2150.6|2150.3|65
1611259910000|2021-01-21 20:11:50|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.7|2150.4|48
1611259920000|2021-01-21 20:12:00|2151.1|2150.8|2151.6|2151.3|2151.6|2151.3|2151.1|2150.8|74
1611259930000|2021-01-21 20:12:10|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|35
1611259940000|2021-01-21 20:12:20|2151.3|2151|2150.8|2150.5|2151.5|2151.2|2150.8|2150.5|26
1611259950000|2021-01-21 20:12:30|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.6|2150.3|9
1611259960000|2021-01-21 20:12:40|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|7
1611259970000|2021-01-21 20:12:50|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|7
1611259980000|2021-01-21 20:13:00|2150.6|2150.3|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|7
1611259990000|2021-01-21 20:13:10|2150.7|2150.4|2150.9|2150.6|2151.1|2150.8|2150.7|2150.4|24
1611260000000|2021-01-21 20:13:20|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|22
1611260010000|2021-01-21 20:13:30|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|3
1611260020000|2021-01-21 20:13:40|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|5
1611260030000|2021-01-21 20:13:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|5
1611260040000|2021-01-21 20:14:00|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|17
1611260050000|2021-01-21 20:14:10|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|6
1611260060000|2021-01-21 20:14:20|2150.6|2150.3|2150.2|2149.9|2150.6|2150.3|2150.2|2149.9|29
1611260070000|2021-01-21 20:14:30|2150.3|2150|2150.6|2150.3|2150.7|2150.4|2150.3|2150|8
1611260080000|2021-01-21 20:14:40|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|6
1611260090000|2021-01-21 20:14:50|||||||||1
1611260100000|2021-01-21 20:15:00|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1611260110000|2021-01-21 20:15:10|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|5
1611260120000|2021-01-21 20:15:20|2150.8|2150.5|2151.1|2150.8|2151.3|2151|2150.8|2150.5|18
1611260130000|2021-01-21 20:15:30|2151|2150.7|2151.1|2150.8|2151.2|2150.9|2150.9|2150.6|12
1611260140000|2021-01-21 20:15:40|2151.2|2150.9|2151.3|2151|2151.3|2151|2151.1|2150.8|9
1611260150000|2021-01-21 20:15:50|2151.2|2150.9|2150.6|2150.3|2151.2|2150.9|2150.6|2150.3|23
1611260160000|2021-01-21 20:16:00|2150.7|2150.4|2150.9|2150.6|2151|2150.7|2150.7|2150.4|18
1611260170000|2021-01-21 20:16:10|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|4
1611260180000|2021-01-21 20:16:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|5
1611260190000|2021-01-21 20:16:30|2150.9|2150.6|2150.5|2150.2|2150.9|2150.6|2150.5|2150.2|20
1611260200000|2021-01-21 20:16:40|2150.3|2150|2150.1|2149.8|2150.3|2150|2150.1|2149.8|8
1611260210000|2021-01-21 20:16:50|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.4|2149.1|34
1611260220000|2021-01-21 20:17:00|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|22
1611260230000|2021-01-21 20:17:10|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|21
1611260240000|2021-01-21 20:17:20|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.4|2149.1|8
1611260250000|2021-01-21 20:17:30|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|10
1611260260000|2021-01-21 20:17:40|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.3|2149|3
1611260270000|2021-01-21 20:17:50|2149.6|2149.3|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|20
1611260280000|2021-01-21 20:18:00|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|10
1611260290000|2021-01-21 20:18:10|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|12
1611260300000|2021-01-21 20:18:20|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|5
1611260310000|2021-01-21 20:18:30|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.5|2149.2|7
1611260320000|2021-01-21 20:18:40|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|9
1611260330000|2021-01-21 20:18:50|2149.2|2148.9|2149.2|2148.9|2149.3|2149|2149.2|2148.9|8
1611260340000|2021-01-21 20:19:00|2149|2148.7|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|15
1611260350000|2021-01-21 20:19:10|2149|2148.7|2149.3|2149|2149.3|2149|2149|2148.7|23
1611260360000|2021-01-21 20:19:20|2149.5|2149.2|2149.3|2149|2149.7|2149.4|2149.3|2149|18
1611260370000|2021-01-21 20:19:30|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|5
1611260380000|2021-01-21 20:19:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|5
1611260390000|2021-01-21 20:19:50|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|8
1611260400000|2021-01-21 20:20:00|2149.7|2149.4|2150.1|2149.8|2150.1|2149.8|2149.7|2149.4|25
1611260410000|2021-01-21 20:20:10|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|14
1611260420000|2021-01-21 20:20:20|2150.4|2150.1|2150.8|2150.5|2150.8|2150.5|2150.4|2150.1|36
1611260430000|2021-01-21 20:20:30|2150.9|2150.6|2150.9|2150.6|2151|2150.7|2150.7|2150.4|20
1611260440000|2021-01-21 20:20:40|2151|2150.7|2151.2|2150.9|2151.3|2151|2151|2150.7|14
1611260450000|2021-01-21 20:20:50|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|14
1611260460000|2021-01-21 20:21:00|2151.2|2150.9|2150.5|2150.2|2151.2|2150.9|2150.5|2150.2|15
1611260470000|2021-01-21 20:21:10|2150.4|2150.1|2150.7|2150.4|2150.7|2150.4|2150.3|2150|13
1611260480000|2021-01-21 20:21:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.5|2150.2|4
1611260490000|2021-01-21 20:21:30|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.6|2150.3|27
1611260500000|2021-01-21 20:21:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|4
1611260510000|2021-01-21 20:21:50|||||||||3
1611260520000|2021-01-21 20:22:00|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|39
1611260530000|2021-01-21 20:22:10|2151.1|2150.8|2151.5|2151.2|2151.5|2151.2|2151.1|2150.8|26
1611260540000|2021-01-21 20:22:20|2151.6|2151.3|2151.6|2151.3|2151.7|2151.4|2151.5|2151.2|41
1611260550000|2021-01-21 20:22:30|2151.8|2151.5|2151.3|2151|2151.8|2151.5|2151.3|2151|40
1611260560000|2021-01-21 20:22:40|2151.1|2150.8|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|9
1611260570000|2021-01-21 20:22:50|2151.2|2150.9|2151.4|2151.1|2151.5|2151.2|2151.2|2150.9|14
1611260580000|2021-01-21 20:23:00|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.3|2151|10
1611260590000|2021-01-21 20:23:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|4
1611260600000|2021-01-21 20:23:20|2151.6|2151.3|2151.4|2151.1|2151.7|2151.4|2151.4|2151.1|26
1611260610000|2021-01-21 20:23:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|4
1611260620000|2021-01-21 20:23:40|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151|2150.7|8
1611260630000|2021-01-21 20:23:50|2151.3|2151|2151.2|2150.9|2151.3|2151|2151.2|2150.9|16
1611260640000|2021-01-21 20:24:00|2151.3|2151|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|17
1611260650000|2021-01-21 20:24:10|2151|2150.7|2150.6|2150.3|2151.1|2150.8|2150.6|2150.3|96
1611260660000|2021-01-21 20:24:20|2150.4|2150.1|2150.4|2150.1|2150.5|2150.2|2150.3|2150|28
1611260670000|2021-01-21 20:24:30|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|19
1611260680000|2021-01-21 20:24:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1611260690000|2021-01-21 20:24:50|2150.2|2149.9|2150.2|2149.9|2150.3|2150|2150.1|2149.8|7
1611260700000|2021-01-21 20:25:00|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.6|2149.3|40
1611260710000|2021-01-21 20:25:10|2149.7|2149.4|2149.3|2149|2149.7|2149.4|2149.3|2149|12
1611260720000|2021-01-21 20:25:20|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|16
1611260730000|2021-01-21 20:25:30|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|11
1611260740000|2021-01-21 20:25:40|2149.8|2149.5|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|5
1611260750000|2021-01-21 20:25:50|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.3|2149|18
1611260760000|2021-01-21 20:26:00|2149.5|2149.2|2149.9|2149.6|2149.9|2149.6|2149.5|2149.2|14
1611260770000|2021-01-21 20:26:10|2149.7|2149.4|2149.6|2149.3|2149.9|2149.6|2149.6|2149.3|24
1611260780000|2021-01-21 20:26:20|2149.8|2149.5|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|28
1611260790000|2021-01-21 20:26:30|2149.8|2149.5|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|25
1611260800000|2021-01-21 20:26:40|||||||||1
1611260810000|2021-01-21 20:26:50|2149.6|2149.3|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|19
1611260820000|2021-01-21 20:27:00|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.5|2149.2|11
1611260830000|2021-01-21 20:27:10|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1611260840000|2021-01-21 20:27:20|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.3|2149|30
1611260850000|2021-01-21 20:27:30|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|24
1611260860000|2021-01-21 20:27:40|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|5
1611260870000|2021-01-21 20:27:50|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.2|2148.9|13
1611260880000|2021-01-21 20:28:00|2149.3|2149|2149|2148.7|2149.4|2149.1|2149|2148.7|8
1611260890000|2021-01-21 20:28:10|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|6
1611260900000|2021-01-21 20:28:20|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|5
1611260910000|2021-01-21 20:28:30|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|4
1611260920000|2021-01-21 20:28:40|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|16
1611260930000|2021-01-21 20:28:50|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.2|2148.9|27
1611260940000|2021-01-21 20:29:00|2149.5|2149.2|2150|2149.7|2150|2149.7|2149.5|2149.2|25
1611260950000|2021-01-21 20:29:10|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|6
1611260960000|2021-01-21 20:29:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|8
1611260970000|2021-01-21 20:29:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|11
1611260980000|2021-01-21 20:29:40|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.3|2150|8
1611260990000|2021-01-21 20:29:50|2150.3|2150|2150|2149.7|2150.3|2150|2149.9|2149.6|27
1611261000000|2021-01-21 20:30:00|2150.1|2149.8|2149.7|2149.4|2150.1|2149.8|2149.7|2149.4|30
1611261010000|2021-01-21 20:30:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|27
1611261020000|2021-01-21 20:30:20|2149.7|2149.4|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|10
1611261030000|2021-01-21 20:30:30|2149.5|2149.2|2149.6|2149.3|2149.7|2149.4|2149.4|2149.1|22
1611261040000|2021-01-21 20:30:40|2149.9|2149.6|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|18
1611261050000|2021-01-21 20:30:50|2150|2149.7|2150.3|2150|2150.3|2150|2149.9|2149.6|13
1611261060000|2021-01-21 20:31:00|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|25
1611261070000|2021-01-21 20:31:10|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|79
1611261080000|2021-01-21 20:31:20|2151.1|2150.8|2150.7|2150.4|2151.2|2150.9|2150.7|2150.4|45
1611261090000|2021-01-21 20:31:30|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|2
1611261100000|2021-01-21 20:31:40|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|12
1611261110000|2021-01-21 20:31:50|2150.6|2150.3|2150.2|2149.9|2150.6|2150.3|2150.2|2149.9|52
1611261120000|2021-01-21 20:32:00|2150.1|2149.8|2150|2149.7|2150.2|2149.9|2150|2149.7|33
1611261130000|2021-01-21 20:32:10|2149.8|2149.5|2149.8|2149.5|2150|2149.7|2149.7|2149.4|22
1611261140000|2021-01-21 20:32:20|2149.7|2149.4|2150|2149.7|2150|2149.7|2149.7|2149.4|6
1611261150000|2021-01-21 20:32:30|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|8
1611261160000|2021-01-21 20:32:40|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150|2149.7|25
1611261170000|2021-01-21 20:32:50|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|4
1611261180000|2021-01-21 20:33:00|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|11
1611261190000|2021-01-21 20:33:10|2149.8|2149.5|2150.1|2149.8|2150.2|2149.9|2149.7|2149.4|6
1611261200000|2021-01-21 20:33:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.1|2149.8|22
1611261210000|2021-01-21 20:33:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|6
1611261220000|2021-01-21 20:33:40|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|18
1611261230000|2021-01-21 20:33:50|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|24
1611261240000|2021-01-21 20:34:00|2150.6|2150.3|2150.6|2150.3|2150.7|2150.4|2150.6|2150.3|14
1611261250000|2021-01-21 20:34:10|||||||||2
1611261260000|2021-01-21 20:34:20|||||||||24
1611261270000|2021-01-21 20:34:30|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|39
1611261280000|2021-01-21 20:34:40|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|4
1611261290000|2021-01-21 20:34:50|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.9|2150.6|15
1611261300000|2021-01-21 20:35:00|2150.9|2150.6|2151.4|2151.1|2151.4|2151.1|2150.9|2150.6|82
1611261310000|2021-01-21 20:35:10|||||||||4
1611261320000|2021-01-21 20:35:20|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|4
1611261330000|2021-01-21 20:35:30|2151.3|2151|2150.8|2150.5|2151.3|2151|2150.7|2150.4|39
1611261340000|2021-01-21 20:35:40|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|154
1611261350000|2021-01-21 20:35:50|2150.3|2150|2150|2149.7|2150.3|2150|2150|2149.7|21
1611261360000|2021-01-21 20:36:00|2150.1|2149.8|2150|2149.7|2150.2|2149.9|2149.6|2149.3|45
1611261370000|2021-01-21 20:36:10|2149.9|2149.6|2150.3|2150|2150.3|2150|2149.9|2149.6|20
1611261380000|2021-01-21 20:36:20|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|9
1611261390000|2021-01-21 20:36:30|||||||||6
1611261400000|2021-01-21 20:36:40|2149.8|2149.5|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|56
1611261410000|2021-01-21 20:36:50|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|9
1611261420000|2021-01-21 20:37:00|2150.4|2150.1|2150.4|2150.1|2150.7|2150.4|2150.2|2149.9|30
1611261430000|2021-01-21 20:37:10|2150.5|2150.2|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|14
1611261440000|2021-01-21 20:37:20|2150.6|2150.3|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|43
1611261450000|2021-01-21 20:37:30|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|24
1611261460000|2021-01-21 20:37:40|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|8
1611261470000|2021-01-21 20:37:50|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.3|2150|40
1611261480000|2021-01-21 20:38:00|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|30
1611261490000|2021-01-21 20:38:10|2150.6|2150.3|2150.7|2150.4|2150.8|2150.5|2150.5|2150.2|29
1611261500000|2021-01-21 20:38:20|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.4|2150.1|49
1611261510000|2021-01-21 20:38:30|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|14
1611261520000|2021-01-21 20:38:40|2150.3|2150|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|11
1611261530000|2021-01-21 20:38:50|2150.3|2150|2150.2|2149.9|2150.4|2150.1|2150.1|2149.8|39
1611261540000|2021-01-21 20:39:00|2150.1|2149.8|2150|2149.7|2150.2|2149.9|2149.9|2149.6|41
1611261550000|2021-01-21 20:39:10|2149.9|2149.6|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|10
1611261560000|2021-01-21 20:39:20|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|48
1611261570000|2021-01-21 20:39:30|2150|2149.7|2149.3|2149|2150|2149.7|2149.3|2149|87
1611261580000|2021-01-21 20:39:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|8
1611261590000|2021-01-21 20:39:50|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|12
1611261600000|2021-01-21 20:40:00|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.2|2148.9|46
1611261610000|2021-01-21 20:40:10|2149.2|2148.9|2149.5|2149.2|2149.6|2149.3|2149.2|2148.9|45
1611261620000|2021-01-21 20:40:20|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|23
1611261630000|2021-01-21 20:40:30|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|8
1611261640000|2021-01-21 20:40:40|2150.1|2149.8|2150.1|2149.8|2150.3|2150|2150.1|2149.8|36
1611261650000|2021-01-21 20:40:50|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150|2149.7|42
1611261660000|2021-01-21 20:41:00|2150.2|2149.9|2149.8|2149.5|2150.2|2149.9|2149.7|2149.4|158
1611261670000|2021-01-21 20:41:10|2149.9|2149.6|2150.4|2150.1|2150.6|2150.3|2149.8|2149.5|74
1611261680000|2021-01-21 20:41:20|2150.3|2150|2149.8|2149.5|2150.3|2150|2149.8|2149.5|12
1611261690000|2021-01-21 20:41:30|2149.9|2149.6|2150|2149.7|2150.1|2149.8|2149.8|2149.5|21
1611261700000|2021-01-21 20:41:40|2150.1|2149.8|2150.3|2150|2150.3|2150|2150.1|2149.8|23
1611261710000|2021-01-21 20:41:50|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|54
1611261720000|2021-01-21 20:42:00|2150.3|2150|2150.7|2150.4|2150.7|2150.4|2150.3|2150|56
1611261730000|2021-01-21 20:42:10|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|53
1611261740000|2021-01-21 20:42:20|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|48
1611261750000|2021-01-21 20:42:30|2150.7|2150.4|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|50
1611261760000|2021-01-21 20:42:40|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|46
1611261770000|2021-01-21 20:42:50|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|7
1611261780000|2021-01-21 20:43:00|2150.3|2150|2150.3|2150|2150.5|2150.2|2150.3|2150|15
1611261790000|2021-01-21 20:43:10|2150.1|2149.8|2150.6|2150.3|2150.7|2150.4|2150.1|2149.8|47
1611261800000|2021-01-21 20:43:20|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.5|2150.2|176
1611261810000|2021-01-21 20:43:30|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.8|2150.5|32
1611261820000|2021-01-21 20:43:40|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|36
1611261830000|2021-01-21 20:43:50|2150.8|2150.5|2150.8|2150.5|2150.9|2150.6|2150.6|2150.3|47
1611261840000|2021-01-21 20:44:00|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|17
1611261850000|2021-01-21 20:44:10|2150.7|2150.4|2150.4|2150.1|2150.8|2150.5|2150.4|2150.1|19
1611261860000|2021-01-21 20:44:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|13
1611261870000|2021-01-21 20:44:30|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|20
1611261880000|2021-01-21 20:44:40|2150.4|2150.1|2150.5|2150.2|2150.6|2150.3|2150.4|2150.1|8
1611261890000|2021-01-21 20:44:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|14
1611261900000|2021-01-21 20:45:00|2150.5|2150.2|2150.7|2150.4|2150.8|2150.5|2150.5|2150.2|28
1611261910000|2021-01-21 20:45:10|2150.8|2150.5|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|30
1611261920000|2021-01-21 20:45:20|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|19
1611261930000|2021-01-21 20:45:30|2150.9|2150.6|2151|2150.7|2151.1|2150.8|2150.9|2150.6|67
1611261940000|2021-01-21 20:45:40|2150.9|2150.6|2150.6|2150.3|2151|2150.7|2150.6|2150.3|106
1611261950000|2021-01-21 20:45:50|2150.5|2150.2|2151.4|2151.1|2151.4|2151.1|2150.5|2150.2|66
1611261960000|2021-01-21 20:46:00|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|31
1611261970000|2021-01-21 20:46:10|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|23
1611261980000|2021-01-21 20:46:20|2151.4|2151.1|2151.2|2150.9|2151.6|2151.3|2151.1|2150.8|55
1611261990000|2021-01-21 20:46:30|2151.4|2151.1|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|27
1611262000000|2021-01-21 20:46:40|2151.3|2151|2151.7|2151.4|2151.8|2151.5|2151.3|2151|86
1611262010000|2021-01-21 20:46:50|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.5|2151.2|87
1611262020000|2021-01-21 20:47:00|2151.4|2151.1|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|26
1611262030000|2021-01-21 20:47:10|2151.3|2151|2151.3|2151|2151.4|2151.1|2151.1|2150.8|38
1611262040000|2021-01-21 20:47:20|2151.4|2151.1|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|40
1611262050000|2021-01-21 20:47:30|2151.1|2150.8|2151.7|2151.4|2151.7|2151.4|2151.1|2150.8|42
1611262060000|2021-01-21 20:47:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|29
1611262070000|2021-01-21 20:47:50|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|36
1611262080000|2021-01-21 20:48:00|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|55
1611262090000|2021-01-21 20:48:10|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.4|2151.1|31
1611262100000|2021-01-21 20:48:20|2151.8|2151.5|2151.9|2151.6|2152.3|2152|2151.7|2151.4|180
1611262110000|2021-01-21 20:48:30|2152|2151.7|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|46
1611262120000|2021-01-21 20:48:40|2152|2151.7|2152|2151.7|2152.1|2151.8|2151.8|2151.5|52
1611262130000|2021-01-21 20:48:50|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2152|2151.7|23
1611262140000|2021-01-21 20:49:00|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2151.9|2151.6|58
1611262150000|2021-01-21 20:49:10|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|31
1611262160000|2021-01-21 20:49:20|2152|2151.7|2151.8|2151.5|2152.1|2151.8|2151.6|2151.3|118
1611262170000|2021-01-21 20:49:30|2151.7|2151.4|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|51
1611262180000|2021-01-21 20:49:40|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|69
1611262190000|2021-01-21 20:49:50|2151.3|2151|2150.7|2150.4|2151.4|2151.1|2150.5|2150.2|91
1611262200000|2021-01-21 20:50:00|2150.6|2150.3|2150.9|2150.6|2151|2150.7|2150.2|2149.9|260
1611262210000|2021-01-21 20:50:10|2151.1|2150.8|2151.7|2151.4|2151.8|2151.5|2150.9|2150.6|73
1611262220000|2021-01-21 20:50:20|2151.6|2151.3|2152.4|2152.1|2152.4|2152.1|2151.6|2151.3|68
1611262230000|2021-01-21 20:50:30|2152.5|2152.2|2152.7|2152.4|2152.9|2152.6|2152.5|2152.2|143
1611262240000|2021-01-21 20:50:40|2152.6|2152.3|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|58
1611262250000|2021-01-21 20:50:50|2152.4|2152.1|2151.8|2151.5|2152.4|2152.1|2151.6|2151.3|71
1611262260000|2021-01-21 20:51:00|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.4|2151.1|45
1611262270000|2021-01-21 20:51:10|2151.8|2151.5|2152.1|2151.8|2152.2|2151.9|2151.7|2151.4|42
1611262280000|2021-01-21 20:51:20|2151.9|2151.6|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|60
1611262290000|2021-01-21 20:51:30|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.2|2150.9|56
1611262300000|2021-01-21 20:51:40|2151.7|2151.4|2151.7|2151.4|2152.1|2151.8|2151.7|2151.4|86
1611262310000|2021-01-21 20:51:50|2151.8|2151.5|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|48
1611262320000|2021-01-21 20:52:00|2152|2151.7|2151.4|2151.1|2152.1|2151.8|2151.3|2151|82
1611262330000|2021-01-21 20:52:10|2151.5|2151.2|2152|2151.7|2152|2151.7|2151.5|2151.2|35
1611262340000|2021-01-21 20:52:20|2151.9|2151.6|2151.1|2150.8|2151.9|2151.6|2150.9|2150.6|251
1611262350000|2021-01-21 20:52:30|2151|2150.7|2150.8|2150.5|2151.4|2151.1|2150.8|2150.5|129
1611262360000|2021-01-21 20:52:40|2150.9|2150.6|2151|2150.7|2151.1|2150.8|2150.8|2150.5|44
1611262370000|2021-01-21 20:52:50|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.8|2150.5|22
1611262380000|2021-01-21 20:53:00|2150.9|2150.6|2151.5|2151.2|2151.5|2151.2|2150.9|2150.6|131
1611262390000|2021-01-21 20:53:10|2151.4|2151.1|2151.1|2150.8|2151.4|2151.1|2150.8|2150.5|52
1611262400000|2021-01-21 20:53:20|2151|2150.7|2151.3|2151|2151.5|2151.2|2151|2150.7|67
1611262410000|2021-01-21 20:53:30|2151.2|2150.9|2151.4|2151.1|2151.6|2151.3|2151.2|2150.9|87
1611262420000|2021-01-21 20:53:40|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|82
1611262430000|2021-01-21 20:53:50|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|37
1611262440000|2021-01-21 20:54:00|2151.6|2151.3|2151.9|2151.6|2152|2151.7|2151.5|2151.2|59
1611262450000|2021-01-21 20:54:10|2151.8|2151.5|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|51
1611262460000|2021-01-21 20:54:20|2151.6|2151.3|2151.6|2151.3|2151.8|2151.5|2151.6|2151.3|50
1611262470000|2021-01-21 20:54:30|2151.8|2151.5|2152.2|2151.9|2152.3|2152|2151.8|2151.5|90
1611262480000|2021-01-21 20:54:40|2152.3|2152|2152|2151.7|2152.3|2152|2152|2151.7|28
1611262490000|2021-01-21 20:54:50|2151.6|2151.3|2151.1|2150.8|2151.6|2151.3|2151|2150.7|130
1611262500000|2021-01-21 20:55:00|2151|2150.7|2150.3|2150|2151|2150.7|2150.3|2150|112
1611262510000|2021-01-21 20:55:10|2150.2|2149.9|2150|2149.7|2150.3|2150|2150|2149.7|54
1611262520000|2021-01-21 20:55:20|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|91
1611262530000|2021-01-21 20:55:30|2149.8|2149.5|2149.8|2149.5|2150|2149.7|2149.7|2149.4|129
1611262540000|2021-01-21 20:55:40|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|84
1611262550000|2021-01-21 20:55:50|2150|2149.7|2150.2|2149.9|2150.5|2150.2|2150|2149.7|98
1611262560000|2021-01-21 20:56:00|2150.1|2149.8|2149.6|2149.3|2150.1|2149.8|2149.3|2149|94
1611262570000|2021-01-21 20:56:10|2149.7|2149.4|2149.3|2149|2149.7|2149.4|2149.3|2149|74
1611262580000|2021-01-21 20:56:20|2149.4|2149.1|2149.3|2149|2149.5|2149.2|2149.2|2148.9|79
1611262590000|2021-01-21 20:56:30|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2148.9|2148.6|61
1611262600000|2021-01-21 20:56:40|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.4|2148.1|91
1611262610000|2021-01-21 20:56:50|2148.5|2148.2|2148.6|2148.3|2148.8|2148.5|2148.5|2148.2|75
1611262620000|2021-01-21 20:57:00|2148.5|2148.2|2148.4|2148.1|2148.6|2148.3|2148.3|2148|125
1611262630000|2021-01-21 20:57:10|2148.3|2148|2147.2|2146.9|2148.3|2148|2147|2146.7|325
1611262640000|2021-01-21 20:57:20|2147.3|2147|2147.1|2146.8|2147.4|2147.1|2146.9|2146.6|158
1611262650000|2021-01-21 20:57:30|2147.3|2147|2147.5|2147.2|2147.5|2147.2|2147.3|2147|100
1611262660000|2021-01-21 20:57:40|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|85
1611262670000|2021-01-21 20:57:50|2147.7|2147.4|2147.2|2146.9|2147.7|2147.4|2147.1|2146.8|134
1611262680000|2021-01-21 20:58:00|2147.1|2146.8|2147.9|2147.6|2148.2|2147.9|2147.1|2146.8|189
1611262690000|2021-01-21 20:58:10|2147.8|2147.5|2147.2|2146.9|2147.8|2147.5|2147|2146.7|255
1611262700000|2021-01-21 20:58:20|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2147|2146.7|63
1611262710000|2021-01-21 20:58:30|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|118
1611262720000|2021-01-21 20:58:40|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.6|2146.3|197
1611262730000|2021-01-21 20:58:50|2146.8|2146.5|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|122
1611262740000|2021-01-21 20:59:00|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|315
1611262750000|2021-01-21 20:59:10|2146.5|2146.2|2146|2145.7|2146.5|2146.2|2146|2145.7|391
1611262760000|2021-01-21 20:59:20|2145.8|2145.5|2145.1|2144.8|2145.9|2145.6|2145.1|2144.8|450
1611262770000|2021-01-21 20:59:30|2145|2144.7|2144.4|2144.1|2145.1|2144.8|2144.3|2144|625
1611262780000|2021-01-21 20:59:40|2144.5|2144.2|2143.7|2143.4|2144.6|2144.3|2143.7|2143.4|835
1611262790000|2021-01-21 20:59:50|2143.6|2143.3|2143.4|2143.1|2143.8|2143.5|2142.7|2142.4|2341
1611262800000|2021-01-21 21:00:00|2143.3|2143|2143.8|2143.5|2143.9|2143.6|2142.5|2142.2|1137
1611262810000|2021-01-21 21:00:10|2144|2143.7|2144.8|2144.5|2144.8|2144.5|2143.9|2143.6|506
1611262820000|2021-01-21 21:00:20|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.2|2143.9|277
1611262830000|2021-01-21 21:00:30|2144.2|2143.9|2143.4|2143.1|2144.2|2143.9|2143.4|2143.1|131
1611262840000|2021-01-21 21:00:40|2143.3|2143|2143.3|2143|2143.4|2143.1|2142.9|2142.6|159
1611262850000|2021-01-21 21:00:50|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|51
1611262860000|2021-01-21 21:01:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|122
1611262870000|2021-01-21 21:01:10|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|57
1611262880000|2021-01-21 21:01:20|2143.6|2143.3|2143.1|2142.8|2143.8|2143.5|2143.1|2142.8|105
1611262890000|2021-01-21 21:01:30|2142.8|2142.5|2143.3|2143|2143.3|2143|2142.8|2142.5|80
1611262900000|2021-01-21 21:01:40|2143.2|2142.9|2143|2142.7|2143.3|2143|2143|2142.7|31
1611262910000|2021-01-21 21:01:50|2143.1|2142.8|2143.7|2143.4|2143.7|2143.4|2143.1|2142.8|64
1611262920000|2021-01-21 21:02:00|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|35
1611262930000|2021-01-21 21:02:10|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|75
1611262940000|2021-01-21 21:02:20|2143.1|2142.8|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|16
1611262950000|2021-01-21 21:02:30|2143|2142.7|2143.1|2142.8|2143.3|2143|2143|2142.7|34
1611262960000|2021-01-21 21:02:40|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|19
1611262970000|2021-01-21 21:02:50|2143|2142.7|2143|2142.7|2143.2|2142.9|2143|2142.7|19
1611262980000|2021-01-21 21:03:00|2143.1|2142.8|2143.1|2142.8|2143.3|2143|2143|2142.7|96
1611262990000|2021-01-21 21:03:10|2143|2142.7|2143|2142.7|2143|2142.7|2142.8|2142.5|25
1611263000000|2021-01-21 21:03:20|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|20
1611263010000|2021-01-21 21:03:30|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.8|2142.5|32
1611263020000|2021-01-21 21:03:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|18
1611263030000|2021-01-21 21:03:50|2142.9|2142.6|2142.5|2142.2|2142.9|2142.6|2142.5|2142.2|43
1611263040000|2021-01-21 21:04:00|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.3|2142|61
1611263050000|2021-01-21 21:04:10|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.4|2142.1|93
1611263060000|2021-01-21 21:04:20|2142.5|2142.2|2142.4|2142.1|2142.6|2142.3|2142.3|2142|127
1611263070000|2021-01-21 21:04:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|11
1611263080000|2021-01-21 21:04:40|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|38
1611263090000|2021-01-21 21:04:50|2142.7|2142.4|2142.4|2142.1|2142.8|2142.5|2142.4|2142.1|145
1611263100000|2021-01-21 21:05:00|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|33
1611263110000|2021-01-21 21:05:10|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|70
1611263120000|2021-01-21 21:05:20|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|131
1611263130000|2021-01-21 21:05:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|42
1611263140000|2021-01-21 21:05:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.3|2142|46
1611263150000|2021-01-21 21:05:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|13
1611263160000|2021-01-21 21:06:00|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|32
1611263170000|2021-01-21 21:06:10|2142.2|2141.9|2142.4|2142.1|2142.5|2142.2|2142.2|2141.9|57
1611263180000|2021-01-21 21:06:20|2142.5|2142.2|2142.3|2142|2142.6|2142.3|2142.3|2142|107
1611263190000|2021-01-21 21:06:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|41
1611263200000|2021-01-21 21:06:40|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|38
1611263210000|2021-01-21 21:06:50|2142.1|2141.8|2141.6|2141.3|2142.1|2141.8|2141.6|2141.3|200
1611263220000|2021-01-21 21:07:00|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|86
1611263230000|2021-01-21 21:07:10|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|118
1611263240000|2021-01-21 21:07:20|2141.5|2141.2|2141.2|2140.9|2141.6|2141.3|2141.2|2140.9|132
1611263250000|2021-01-21 21:07:30|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2140.9|2140.6|34
1611263260000|2021-01-21 21:07:40|2140.9|2140.6|2140.9|2140.6|2141.1|2140.8|2140.8|2140.5|113
1611263270000|2021-01-21 21:07:50|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|22
1611263280000|2021-01-21 21:08:00|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|30
1611263290000|2021-01-21 21:08:10|2140.9|2140.6|2140.5|2140.2|2140.9|2140.6|2140.5|2140.2|53
1611263300000|2021-01-21 21:08:20|2140.6|2140.3|2140.9|2140.6|2140.9|2140.6|2140.6|2140.3|10
1611263310000|2021-01-21 21:08:30|2141|2140.7|2141|2140.7|2141|2140.7|2140.9|2140.6|29
1611263320000|2021-01-21 21:08:40|2140.9|2140.6|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|35
1611263330000|2021-01-21 21:08:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|37
1611263340000|2021-01-21 21:09:00|2140.7|2140.4|2140.8|2140.5|2140.9|2140.6|2140.7|2140.4|48
1611263350000|2021-01-21 21:09:10|2140.9|2140.6|2140.8|2140.5|2141|2140.7|2140.8|2140.5|93
1611263360000|2021-01-21 21:09:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|50
1611263370000|2021-01-21 21:09:30|2141|2140.7|2141.7|2141.4|2141.8|2141.5|2141|2140.7|98
1611263380000|2021-01-21 21:09:40|2141.8|2141.5|2141.5|2141.2|2141.8|2141.5|2141.4|2141.1|31
1611263390000|2021-01-21 21:09:50|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.1|2140.8|44
1611263400000|2021-01-21 21:10:00|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|42
1611263410000|2021-01-21 21:10:10|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|31
1611263420000|2021-01-21 21:10:20|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|29
1611263430000|2021-01-21 21:10:30|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|32
1611263440000|2021-01-21 21:10:40|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|45
1611263450000|2021-01-21 21:10:50|2141.5|2141.2|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|16
1611263460000|2021-01-21 21:11:00|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|15
1611263470000|2021-01-21 21:11:10|2141.3|2141|2140.8|2140.5|2141.3|2141|2140.6|2140.3|65
1611263480000|2021-01-21 21:11:20|2141|2140.7|2140.7|2140.4|2141|2140.7|2140.7|2140.4|8
1611263490000|2021-01-21 21:11:30|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.4|2140.1|17
1611263500000|2021-01-21 21:11:40|2140.8|2140.5|2140.6|2140.3|2140.8|2140.5|2140.6|2140.3|12
1611263510000|2021-01-21 21:11:50|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.4|2140.1|57
1611263520000|2021-01-21 21:12:00|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|11
1611263530000|2021-01-21 21:12:10|2141.1|2140.8|2140.8|2140.5|2141.1|2140.8|2140.8|2140.5|54
1611263540000|2021-01-21 21:12:20|2140.7|2140.4|2140.7|2140.4|2140.9|2140.6|2140.6|2140.3|25
1611263550000|2021-01-21 21:12:30|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|22
1611263560000|2021-01-21 21:12:40|2140.7|2140.4|2140.7|2140.4|2140.8|2140.5|2140.6|2140.3|38
1611263570000|2021-01-21 21:12:50|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.7|2140.4|35
1611263580000|2021-01-21 21:13:00|2140.9|2140.6|2142|2141.7|2142|2141.7|2140.7|2140.4|128
1611263590000|2021-01-21 21:13:10|2141.9|2141.6|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|57
1611263600000|2021-01-21 21:13:20|2142|2141.7|2142.3|2142|2142.4|2142.1|2142|2141.7|47
1611263610000|2021-01-21 21:13:30|2142.2|2141.9|2141.9|2141.6|2142.3|2142|2141.9|2141.6|39
1611263620000|2021-01-21 21:13:40|2141.8|2141.5|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|96
1611263630000|2021-01-21 21:13:50|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|41
1611263640000|2021-01-21 21:14:00|2142.4|2142.1|2143|2142.7|2143.1|2142.8|2142.4|2142.1|104
1611263650000|2021-01-21 21:14:10|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.6|2142.3|23
1611263660000|2021-01-21 21:14:20|2142.5|2142.2|2142|2141.7|2142.5|2142.2|2141.9|2141.6|62
1611263670000|2021-01-21 21:14:30|2142.1|2141.8|2141.7|2141.4|2142.1|2141.8|2141.7|2141.4|19
1611263680000|2021-01-21 21:14:40|2142|2141.7|2141.6|2141.3|2142.1|2141.8|2141.6|2141.3|26
1611263690000|2021-01-21 21:14:50|2141.4|2141.1|2141.7|2140.9|2141.8|2141.5|2141.4|2140.9|37
1611263700000|2021-01-21 21:15:00|2141.8|2141|2141.9|2141.1|2141.9|2141.1|2141.8|2141|1
1611263760000|2021-01-21 21:16:00|2142|2141.2|2142|2141.2|2142|2141.2|2142|2141.2|0
1611263830000|2021-01-21 21:17:10|2141.9|2141.1|2142|2141.2|2142|2141.2|2141.9|2141.1|0
1611264190000|2021-01-21 21:23:10|2142.1|2141.3|2142.1|2141.3|2142.1|2141.3|2142.1|2141.3|0
1611264200000|2021-01-21 21:23:20|2142|2141.2|2142|2141.2|2142|2141.2|2142|2141.2|0
1611264290000|2021-01-21 21:24:50|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|0
1611264520000|2021-01-21 21:28:40|2141.8|2141|2141.8|2141|2141.8|2141|2141.8|2141|0
1611264580000|2021-01-21 21:29:40|2141.7|2140.9|2141.8|2141|2141.9|2141.1|2141.7|2140.9|0
1611264590000|2021-01-21 21:29:50|2141.9|2141.1|2141.7|2140.9|2141.9|2141.1|2141.7|2140.9|0
1611264600000|2021-01-21 21:30:00|2142.7|2142.4|2141.8|2141.5|2142.7|2142.4|2141.2|2140.9|80
1611264610000|2021-01-21 21:30:10|2142|2141.7|2142.7|2142.4|2142.7|2142.4|2142|2141.7|64
1611264620000|2021-01-21 21:30:20|2142.5|2142.2|2143|2142.7|2143.1|2142.8|2142.5|2142.2|47
1611264630000|2021-01-21 21:30:30|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|13
1611264640000|2021-01-21 21:30:40|2142.9|2142.6|2143.2|2142.9|2143.2|2142.9|2142.7|2142.4|10
1611264650000|2021-01-21 21:30:50|2143.1|2142.8|2142.2|2141.9|2143.1|2142.8|2142.2|2141.9|40
1611264660000|2021-01-21 21:31:00|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.1|2141.8|30
1611264680000|2021-01-21 21:31:20|2142.2|2141.9|2142.6|2142.3|2142.6|2142.3|2142.2|2141.9|21
1611264690000|2021-01-21 21:31:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|4
1611264700000|2021-01-21 21:31:40|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611264710000|2021-01-21 21:31:50|||||||||1
1611264720000|2021-01-21 21:32:00|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|9
1611264740000|2021-01-21 21:32:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|5
1611264750000|2021-01-21 21:32:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|77
1611264760000|2021-01-21 21:32:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|12
1611264770000|2021-01-21 21:32:50|||||||||5
1611264780000|2021-01-21 21:33:00|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|9
1611264790000|2021-01-21 21:33:10|||||||||2
1611264810000|2021-01-21 21:33:30|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|8
1611264820000|2021-01-21 21:33:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1611264830000|2021-01-21 21:33:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|17
1611264840000|2021-01-21 21:34:00|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|9
1611264860000|2021-01-21 21:34:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|32
1611264870000|2021-01-21 21:34:30|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|21
1611264880000|2021-01-21 21:34:40|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|7
1611264890000|2021-01-21 21:34:50|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|28
1611264900000|2021-01-21 21:35:00|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|11
1611264910000|2021-01-21 21:35:10|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|7
1611264920000|2021-01-21 21:35:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1611264930000|2021-01-21 21:35:30|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|5
1611264940000|2021-01-21 21:35:40|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|25
1611264950000|2021-01-21 21:35:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|12
1611264970000|2021-01-21 21:36:10|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|8
1611264990000|2021-01-21 21:36:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|6
1611265000000|2021-01-21 21:36:40|||||||||1
1611265020000|2021-01-21 21:37:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|4
1611265030000|2021-01-21 21:37:10|||||||||1
1611265040000|2021-01-21 21:37:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611265050000|2021-01-21 21:37:30|||||||||7
1611265080000|2021-01-21 21:38:00|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|14
1611265090000|2021-01-21 21:38:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1611265110000|2021-01-21 21:38:30|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|6
1611265120000|2021-01-21 21:38:40|||||||||1
1611265130000|2021-01-21 21:38:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|8
1611265140000|2021-01-21 21:39:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|9
1611265150000|2021-01-21 21:39:10|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|26
1611265160000|2021-01-21 21:39:20|||||||||1
1611265170000|2021-01-21 21:39:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|10
1611265190000|2021-01-21 21:39:50|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|5
1611265240000|2021-01-21 21:40:40|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1611265260000|2021-01-21 21:41:00|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|16
1611265270000|2021-01-21 21:41:10|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|3
1611265290000|2021-01-21 21:41:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611265320000|2021-01-21 21:42:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611265350000|2021-01-21 21:42:30|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1611265360000|2021-01-21 21:42:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|4
1611265380000|2021-01-21 21:43:00|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|9
1611265420000|2021-01-21 21:43:40|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|6
1611265430000|2021-01-21 21:43:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611265450000|2021-01-21 21:44:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1611265470000|2021-01-21 21:44:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|13
1611265490000|2021-01-21 21:44:50|2144.2|2143.9|2145.4|2145.1|2145.6|2145.3|2144.2|2143.9|239
1611265500000|2021-01-21 21:45:00|||||||||6
1611265510000|2021-01-21 21:45:10|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|9
1611265520000|2021-01-21 21:45:20|||||||||1
1611265530000|2021-01-21 21:45:30|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|11
1611265540000|2021-01-21 21:45:40|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|20
1611265550000|2021-01-21 21:45:50|2145.7|2145.4|2146.3|2146|2146.5|2146.2|2145.7|2145.4|81
1611265560000|2021-01-21 21:46:00|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|6
1611265570000|2021-01-21 21:46:10|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2146.1|2145.8|21
1611265580000|2021-01-21 21:46:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|9
1611265590000|2021-01-21 21:46:30|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|5
1611265600000|2021-01-21 21:46:40|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|4
1611265610000|2021-01-21 21:46:50|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|12
1611265620000|2021-01-21 21:47:00|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|10
1611265640000|2021-01-21 21:47:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|9
1611265650000|2021-01-21 21:47:30|||||||||3
1611265670000|2021-01-21 21:47:50|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|9
1611265680000|2021-01-21 21:48:00|2145.9|2145.6|2146|2145.7|2146.2|2145.9|2145.9|2145.6|14
1611265690000|2021-01-21 21:48:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611265710000|2021-01-21 21:48:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611265720000|2021-01-21 21:48:40|||||||||1
1611265730000|2021-01-21 21:48:50|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|14
1611265740000|2021-01-21 21:49:00|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|2
1611265760000|2021-01-21 21:49:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611265780000|2021-01-21 21:49:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611265790000|2021-01-21 21:49:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1611265800000|2021-01-21 21:50:00|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|16
1611265830000|2021-01-21 21:50:30|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|19
1611265840000|2021-01-21 21:50:40|||||||||24
1611265850000|2021-01-21 21:50:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|3
1611265920000|2021-01-21 21:52:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611265950000|2021-01-21 21:52:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611265970000|2021-01-21 21:52:50|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|9
1611265980000|2021-01-21 21:53:00|||||||||2
1611265990000|2021-01-21 21:53:10|2145.6|2145.3|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|20
1611266010000|2021-01-21 21:53:30|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|10
1611266040000|2021-01-21 21:54:00|||||||||2
1611266070000|2021-01-21 21:54:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1611266080000|2021-01-21 21:54:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1611266090000|2021-01-21 21:54:50|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|13
1611266100000|2021-01-21 21:55:00|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|17
1611266110000|2021-01-21 21:55:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|4
1611266130000|2021-01-21 21:55:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611266140000|2021-01-21 21:55:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611266170000|2021-01-21 21:56:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|6
1611266190000|2021-01-21 21:56:30|||||||||1
1611266200000|2021-01-21 21:56:40|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|5
1611266210000|2021-01-21 21:56:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611266230000|2021-01-21 21:57:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1611266260000|2021-01-21 21:57:40|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|6
1611266270000|2021-01-21 21:57:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|10
1611266290000|2021-01-21 21:58:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1611266300000|2021-01-21 21:58:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611266320000|2021-01-21 21:58:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|13
1611266330000|2021-01-21 21:58:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1611266340000|2021-01-21 21:59:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|3
1611266350000|2021-01-21 21:59:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2
1611266360000|2021-01-21 21:59:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|9
1611266370000|2021-01-21 21:59:30|2144.1|2143.8|2144.3|2144|2144.5|2144.2|2144.1|2143.8|22
1611266380000|2021-01-21 21:59:40|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|11
1611266390000|2021-01-21 21:59:50|2144.2|2143.9|2144.5|2143.7|2144.5|2143.9|2144|2143.2|9
1611266450000|2021-01-21 22:00:50|2144.4|2143.6|2144.4|2143.6|2144.4|2143.6|2144.4|2143.6|0
1611266640000|2021-01-21 22:04:00|2144.5|2143.7|2144.5|2143.7|2144.5|2143.7|2144.5|2143.7|0
1611266650000|2021-01-21 22:04:10|2144.3|2143.5|2143.8|2143|2144.3|2143.5|2143.8|2143|0
1611266710000|2021-01-21 22:05:10|2144.1|2143.3|2144|2143.2|2144.1|2143.3|2144|2143.2|0
1611266770000|2021-01-21 22:06:10|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|0
1611266840000|2021-01-21 22:07:20|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|0
1611266850000|2021-01-21 22:07:30|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|0
1611266880000|2021-01-21 22:08:00|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|0
1611266890000|2021-01-21 22:08:10|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|0
1611266900000|2021-01-21 22:08:20|2144.2|2143.4|2144.1|2143.3|2144.2|2143.4|2144.1|2143.3|0
1611266960000|2021-01-21 22:09:20|2144.2|2143.4|2144|2143.2|2144.2|2143.4|2144|2143.2|0
1611267200000|2021-01-21 22:13:20|2144.1|2143.3|2144.2|2143.4|2144.2|2143.4|2144.1|2143.3|0
1611267310000|2021-01-21 22:15:10|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|0
1611267330000|2021-01-21 22:15:30|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|0
1611267400000|2021-01-21 22:16:40|2144.3|2143.5|2144.3|2143.5|2144.3|2143.5|2144.3|2143.5|0
1611267410000|2021-01-21 22:16:50|2144.2|2143.4|2144.4|2143.6|2144.4|2143.6|2144.2|2143.4|0
1611267420000|2021-01-21 22:17:00|2144.3|2143.5|2144.2|2143.4|2144.3|2143.5|2144.2|2143.4|0
1611267430000|2021-01-21 22:17:10|2144.3|2143.5|2144.5|2143.7|2144.5|2143.7|2144.3|2143.5|0
1611267440000|2021-01-21 22:17:20|2144.4|2143.6|2144.3|2143.5|2144.4|2143.6|2144.3|2143.5|0
1611267490000|2021-01-21 22:18:10|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|0
1611267530000|2021-01-21 22:18:50|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|0
1611268130000|2021-01-21 22:28:50|2144|2143.2|2144|2143.2|2144|2143.2|2144|2143.2|0
1611268150000|2021-01-21 22:29:10|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|0
1611268270000|2021-01-21 22:31:10|2144|2143.2|2144|2143.2|2144|2143.2|2144|2143.2|0
1611269000000|2021-01-21 22:43:20|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|0
1611269340000|2021-01-21 22:49:00|2144|2143.2|2143.9|2143.1|2144|2143.2|2143.9|2143.1|0
1611269530000|2021-01-21 22:52:10|2144|2143.2|2144|2143.2|2144|2143.2|2144|2143.2|0
1611269590000|2021-01-21 22:53:10|2143.8|2143|2144|2143.2|2144|2143.2|2143.8|2143|0
1611269600000|2021-01-21 22:53:20|2143.9|2143.1|2143.7|2142.9|2143.9|2143.1|2143.7|2142.9|0
1611269610000|2021-01-21 22:53:30|2143.8|2143|2144|2143.2|2144|2143.2|2143.8|2143|0
1611269620000|2021-01-21 22:53:40|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|0
1611269650000|2021-01-21 22:54:10|2144|2143.2|2144|2143.2|2144|2143.2|2144|2143.2|0
1611269680000|2021-01-21 22:54:40|2143.9|2143.1|2144|2143.2|2144|2143.2|2143.8|2143|0
1611269720000|2021-01-21 22:55:20|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|0
1611269730000|2021-01-21 22:55:30|2144|2143.2|2144|2143.2|2144|2143.2|2144|2143.2|0
1611269740000|2021-01-21 22:55:40|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|0
1611269880000|2021-01-21 22:58:00|2144|2143.2|2144|2143.2|2144|2143.2|2144|2143.2|0
1611269890000|2021-01-21 22:58:10|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|2144|2143.2|0
1611269900000|2021-01-21 22:58:20|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|0
1611269940000|2021-01-21 22:59:00|2144.3|2143.5|2144.3|2143.5|2144.3|2143.5|2144.3|2143.5|0
1611269950000|2021-01-21 22:59:10|2144.4|2143.6|2144.4|2143.6|2144.4|2143.6|2144.4|2143.6|0
1611269960000|2021-01-21 22:59:20|2144.3|2143.5|2144.3|2143.5|2144.5|2143.7|2144.3|2143.5|0
1611269970000|2021-01-21 22:59:30|2144.2|2143.4|2144.2|2143.4|2144.4|2143.6|2144.2|2143.4|0
1611270000000|2021-01-21 23:00:00|2144.3|2143.5|2145.3|2145|2145.4|2145.1|2144.3|2143.5|23
1611270010000|2021-01-21 23:00:10|2145.5|2145.2|2144.5|2144.2|2145.5|2145.2|2144.5|2144.2|17
1611270020000|2021-01-21 23:00:20|2144.8|2144.5|2145.2|2144.9|2145.2|2144.9|2144.8|2144.5|17
1611270030000|2021-01-21 23:00:30|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|5
1611270040000|2021-01-21 23:00:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1611270050000|2021-01-21 23:00:50|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|9
1611270060000|2021-01-21 23:01:00|2145.4|2145.1|2145.7|2145.4|2145.9|2145.6|2145|2144.7|19
1611270070000|2021-01-21 23:01:10|||||||||10
1611270080000|2021-01-21 23:01:20|2145.6|2145.3|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|12
1611270090000|2021-01-21 23:01:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|5
1611270100000|2021-01-21 23:01:40|2145.1|2144.8|2144.6|2144.3|2145.1|2144.8|2144.6|2144.3|18
1611270110000|2021-01-21 23:01:50|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.8|2144.5|10
1611270120000|2021-01-21 23:02:00|2145|2144.7|2145|2144.7|2145|2144.7|2144.9|2144.6|19
1611270130000|2021-01-21 23:02:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|12
1611270140000|2021-01-21 23:02:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|4
1611270150000|2021-01-21 23:02:30|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|15
1611270160000|2021-01-21 23:02:40|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|13
1611270170000|2021-01-21 23:02:50|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|14
1611270180000|2021-01-21 23:03:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1611270190000|2021-01-21 23:03:10|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.3|2144|17
1611270200000|2021-01-21 23:03:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|4
1611270210000|2021-01-21 23:03:30|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.1|2143.8|10
1611270220000|2021-01-21 23:03:40|2144.1|2143.8|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|27
1611270230000|2021-01-21 23:03:50|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|16
1611270240000|2021-01-21 23:04:00|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|15
1611270250000|2021-01-21 23:04:10|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.2|2142.9|30
1611270260000|2021-01-21 23:04:20|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|13
1611270270000|2021-01-21 23:04:30|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|10
1611270280000|2021-01-21 23:04:40|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.1|2142.8|6
1611270290000|2021-01-21 23:04:50|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|8
1611270300000|2021-01-21 23:05:00|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|7
1611270310000|2021-01-21 23:05:10|||||||||2
1611270320000|2021-01-21 23:05:20|2143.7|2143.4|2144.4|2144.1|2144.4|2144.1|2143.7|2143.4|15
1611270330000|2021-01-21 23:05:30|2144.1|2143.8|2144|2143.7|2144.2|2143.9|2144|2143.7|3
1611270350000|2021-01-21 23:05:50|2143.6|2143.3|2144.1|2143.8|2144.1|2143.8|2143.6|2143.3|10
1611270360000|2021-01-21 23:06:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|6
1611270370000|2021-01-21 23:06:10|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|11
1611270380000|2021-01-21 23:06:20|2144.7|2144.4|2145|2144.7|2145|2144.7|2144.7|2144.4|6
1611270390000|2021-01-21 23:06:30|2145.1|2144.8|2144.7|2144.4|2145.1|2144.8|2144.7|2144.4|18
1611270400000|2021-01-21 23:06:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611270420000|2021-01-21 23:07:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|4
1611270430000|2021-01-21 23:07:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|5
1611270460000|2021-01-21 23:07:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1611270470000|2021-01-21 23:07:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|6
1611270480000|2021-01-21 23:08:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1611270490000|2021-01-21 23:08:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611270500000|2021-01-21 23:08:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611270510000|2021-01-21 23:08:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|5
1611270520000|2021-01-21 23:08:40|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|8
1611270550000|2021-01-21 23:09:10|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|5
1611270570000|2021-01-21 23:09:30|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|9
1611270580000|2021-01-21 23:09:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|4
1611270590000|2021-01-21 23:09:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611270600000|2021-01-21 23:10:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|8
1611270610000|2021-01-21 23:10:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611270640000|2021-01-21 23:10:40|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|14
1611270650000|2021-01-21 23:10:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|4
1611270710000|2021-01-21 23:11:50|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|2
1611270730000|2021-01-21 23:12:10|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|4
1611270740000|2021-01-21 23:12:20|||||||||2
1611270750000|2021-01-21 23:12:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611270760000|2021-01-21 23:12:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611270770000|2021-01-21 23:12:50|||||||||1
1611270790000|2021-01-21 23:13:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611270830000|2021-01-21 23:13:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|6
1611270840000|2021-01-21 23:14:00|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|5
1611270880000|2021-01-21 23:14:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|5
1611270890000|2021-01-21 23:14:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1611270910000|2021-01-21 23:15:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611270920000|2021-01-21 23:15:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611270950000|2021-01-21 23:15:50|2143.1|2142.8|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|3
1611270960000|2021-01-21 23:16:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611270990000|2021-01-21 23:16:30|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|3
1611271000000|2021-01-21 23:16:40|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2142.4|2142.1|8
1611271020000|2021-01-21 23:17:00|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|3
1611271030000|2021-01-21 23:17:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611271040000|2021-01-21 23:17:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611271050000|2021-01-21 23:17:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611271090000|2021-01-21 23:18:10|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|4
1611271100000|2021-01-21 23:18:20|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2141.8|2141.5|24
1611271110000|2021-01-21 23:18:30|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|5
1611271120000|2021-01-21 23:18:40|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1611271140000|2021-01-21 23:19:00|2142|2141.7|2142|2141.7|2142|2141.7|2141.9|2141.6|5
1611271150000|2021-01-21 23:19:10|||||||||4
1611271180000|2021-01-21 23:19:40|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|3
1611271190000|2021-01-21 23:19:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|3
1611271200000|2021-01-21 23:20:00|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|2
1611271210000|2021-01-21 23:20:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|3
1611271220000|2021-01-21 23:20:20|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2141.9|2141.6|10
1611271230000|2021-01-21 23:20:30|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|3
1611271240000|2021-01-21 23:20:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611271260000|2021-01-21 23:21:00|||||||||1
1611271270000|2021-01-21 23:21:10|2142|2141.7|2142.3|2142|2142.3|2142|2142|2141.7|5
1611271280000|2021-01-21 23:21:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1611271310000|2021-01-21 23:21:50|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611271330000|2021-01-21 23:22:10|||||||||2
1611271340000|2021-01-21 23:22:20|||||||||1
1611271360000|2021-01-21 23:22:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611271370000|2021-01-21 23:22:50|||||||||1
1611271380000|2021-01-21 23:23:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611271390000|2021-01-21 23:23:10|||||||||3
1611271410000|2021-01-21 23:23:30|2142.2|2141.9|2141.7|2141.4|2142.2|2141.9|2141.7|2141.4|6
1611271420000|2021-01-21 23:23:40|2141.3|2141|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|8
1611271430000|2021-01-21 23:23:50|2141.2|2140.9|2141.1|2140.8|2141.3|2141|2141.1|2140.8|4
1611271440000|2021-01-21 23:24:00|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.4|2141.1|7
1611271450000|2021-01-21 23:24:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1611271460000|2021-01-21 23:24:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611271470000|2021-01-21 23:24:30|2141.7|2141.4|2141.1|2140.8|2141.7|2141.4|2140.7|2140.4|44
1611271480000|2021-01-21 23:24:40|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|3
1611271490000|2021-01-21 23:24:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|5
1611271500000|2021-01-21 23:25:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611271510000|2021-01-21 23:25:10|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|4
1611271520000|2021-01-21 23:25:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|3
1611271530000|2021-01-21 23:25:30|||||||||5
1611271540000|2021-01-21 23:25:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611271560000|2021-01-21 23:26:00|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|3
1611271570000|2021-01-21 23:26:10|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1611271580000|2021-01-21 23:26:20|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|6
1611271600000|2021-01-21 23:26:40|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.3|2142|6
1611271610000|2021-01-21 23:26:50|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|3
1611271630000|2021-01-21 23:27:10|||||||||2
1611271640000|2021-01-21 23:27:20|||||||||1
1611271660000|2021-01-21 23:27:40|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|3
1611271680000|2021-01-21 23:28:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1611271690000|2021-01-21 23:28:10|2142.8|2142.5|2143.2|2142.9|2143.2|2142.9|2142.8|2142.5|16
1611271700000|2021-01-21 23:28:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|32
1611271730000|2021-01-21 23:28:50|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|2
1611271750000|2021-01-21 23:29:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1611271780000|2021-01-21 23:29:40|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611271790000|2021-01-21 23:29:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1611271800000|2021-01-21 23:30:00|2143.1|2142.8|2143.5|2143.2|2143.7|2143.4|2143.1|2142.8|7
1611271810000|2021-01-21 23:30:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|5
1611271820000|2021-01-21 23:30:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611271830000|2021-01-21 23:30:30|||||||||1
1611271840000|2021-01-21 23:30:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611271850000|2021-01-21 23:30:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611271870000|2021-01-21 23:31:10|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|17
1611271890000|2021-01-21 23:31:30|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|4
1611271910000|2021-01-21 23:31:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611271920000|2021-01-21 23:32:00|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.9|2142.6|3
1611271930000|2021-01-21 23:32:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611271940000|2021-01-21 23:32:20|||||||||1
1611271950000|2021-01-21 23:32:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611271960000|2021-01-21 23:32:40|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|6
1611271970000|2021-01-21 23:32:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611271980000|2021-01-21 23:33:00|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|2
1611272020000|2021-01-21 23:33:40|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|2
1611272060000|2021-01-21 23:34:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|6
1611272110000|2021-01-21 23:35:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611272120000|2021-01-21 23:35:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611272130000|2021-01-21 23:35:30|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|5
1611272160000|2021-01-21 23:36:00|2143.4|2143.1|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|5
1611272190000|2021-01-21 23:36:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611272210000|2021-01-21 23:36:50|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|2
1611272220000|2021-01-21 23:37:00|2142.9|2142.6|2143.3|2143|2143.3|2143|2142.9|2142.6|5
1611272230000|2021-01-21 23:37:10|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|2
1611272250000|2021-01-21 23:37:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611272260000|2021-01-21 23:37:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611272270000|2021-01-21 23:37:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|5
1611272290000|2021-01-21 23:38:10|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|7
1611272310000|2021-01-21 23:38:30|||||||||1
1611272340000|2021-01-21 23:39:00|||||||||1
1611272350000|2021-01-21 23:39:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|5
1611272360000|2021-01-21 23:39:20|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|3
1611272370000|2021-01-21 23:39:30|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.7|2143.4|7
1611272410000|2021-01-21 23:40:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1611272430000|2021-01-21 23:40:30|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611272470000|2021-01-21 23:41:10|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.1|2143.8|6
1611272480000|2021-01-21 23:41:20|2144|2143.7|2144|2143.7|2144.2|2143.9|2144|2143.7|6
1611272510000|2021-01-21 23:41:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|5
1611272520000|2021-01-21 23:42:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611272530000|2021-01-21 23:42:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|8
1611272540000|2021-01-21 23:42:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|3
1611272560000|2021-01-21 23:42:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611272620000|2021-01-21 23:43:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1611272630000|2021-01-21 23:43:50|2144|2143.7|2143.4|2143.1|2144|2143.7|2143.4|2143.1|7
1611272660000|2021-01-21 23:44:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611272690000|2021-01-21 23:44:50|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|4
1611272700000|2021-01-21 23:45:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611272710000|2021-01-21 23:45:10|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|2
1611272720000|2021-01-21 23:45:20|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|2
1611272730000|2021-01-21 23:45:30|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611272740000|2021-01-21 23:45:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1611272750000|2021-01-21 23:45:50|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|2
1611272760000|2021-01-21 23:46:00|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|9
1611272770000|2021-01-21 23:46:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|3
1611272790000|2021-01-21 23:46:30|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1611272810000|2021-01-21 23:46:50|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|4
1611272850000|2021-01-21 23:47:30|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|3
1611272860000|2021-01-21 23:47:40|||||||||2
1611272880000|2021-01-21 23:48:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611272900000|2021-01-21 23:48:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1611272910000|2021-01-21 23:48:30|||||||||1
1611272920000|2021-01-21 23:48:40|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|4
1611272940000|2021-01-21 23:49:00|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|2
1611272960000|2021-01-21 23:49:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611272990000|2021-01-21 23:49:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1611273000000|2021-01-21 23:50:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611273010000|2021-01-21 23:50:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611273020000|2021-01-21 23:50:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|5
1611273030000|2021-01-21 23:50:30|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|3
1611273040000|2021-01-21 23:50:40|||||||||1
1611273050000|2021-01-21 23:50:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611273060000|2021-01-21 23:51:00|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|10
1611273080000|2021-01-21 23:51:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611273120000|2021-01-21 23:52:00|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|2
1611273130000|2021-01-21 23:52:10|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|2
1611273150000|2021-01-21 23:52:30|||||||||2
1611273160000|2021-01-21 23:52:40|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|3
1611273170000|2021-01-21 23:52:50|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|5
1611273180000|2021-01-21 23:53:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|7
1611273190000|2021-01-21 23:53:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|3
1611273200000|2021-01-21 23:53:20|||||||||4
1611273220000|2021-01-21 23:53:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1611273240000|2021-01-21 23:54:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|3
1611273250000|2021-01-21 23:54:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611273260000|2021-01-21 23:54:20|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|6
1611273270000|2021-01-21 23:54:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1611273300000|2021-01-21 23:55:00|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.8|2141.5|5
1611273310000|2021-01-21 23:55:10|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|4
1611273330000|2021-01-21 23:55:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611273350000|2021-01-21 23:55:50|||||||||5
1611273380000|2021-01-21 23:56:20|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611273390000|2021-01-21 23:56:30|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|3
1611273400000|2021-01-21 23:56:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|3
1611273410000|2021-01-21 23:56:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|3
1611273430000|2021-01-21 23:57:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611273460000|2021-01-21 23:57:40|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|7
1611273470000|2021-01-21 23:57:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|6
1611273510000|2021-01-21 23:58:30|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|6
1611273540000|2021-01-21 23:59:00|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|3
1611273550000|2021-01-21 23:59:10|||||||||1
1611273560000|2021-01-21 23:59:20|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|2
1611273570000|2021-01-21 23:59:30|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1611273590000|2021-01-21 23:59:50|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|11
1611273610000|2021-01-22 00:00:10|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.8|2142.5|2
1611273620000|2021-01-22 00:00:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611273630000|2021-01-22 00:00:30|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|2
1611273640000|2021-01-22 00:00:40|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|2
1611273650000|2021-01-22 00:00:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.3|2142|6
1611273670000|2021-01-22 00:01:10|||||||||2
1611273680000|2021-01-22 00:01:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1611273690000|2021-01-22 00:01:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611273700000|2021-01-22 00:01:40|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|7
1611273710000|2021-01-22 00:01:50|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.7|2142.4|10
1611273750000|2021-01-22 00:02:30|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|3
1611273760000|2021-01-22 00:02:40|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2143|2142.7|3
1611273790000|2021-01-22 00:03:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|3
1611273800000|2021-01-22 00:03:20|2143|2142.7|2143|2142.7|2143|2142.7|2142.9|2142.6|3
1611273820000|2021-01-22 00:03:40|||||||||1
1611273840000|2021-01-22 00:04:00|2142.9|2142.6|2143.3|2143|2143.3|2143|2142.9|2142.6|3
1611273850000|2021-01-22 00:04:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|6
1611273870000|2021-01-22 00:04:30|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|2
1611273880000|2021-01-22 00:04:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611273890000|2021-01-22 00:04:50|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|4
1611273900000|2021-01-22 00:05:00|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|6
1611273910000|2021-01-22 00:05:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611273920000|2021-01-22 00:05:20|||||||||5
1611273940000|2021-01-22 00:05:40|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|2
1611273950000|2021-01-22 00:05:50|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|3
1611273960000|2021-01-22 00:06:00|2142.8|2142.5|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|13
1611273970000|2021-01-22 00:06:10|2143|2142.7|2143|2142.7|2143.2|2142.9|2143|2142.7|7
1611273980000|2021-01-22 00:06:20|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|3
1611273990000|2021-01-22 00:06:30|||||||||1
1611274000000|2021-01-22 00:06:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611274020000|2021-01-22 00:07:00|2143.5|2143.2|2143.9|2143.6|2143.9|2143.6|2143.5|2143.2|15
1611274030000|2021-01-22 00:07:10|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|4
1611274040000|2021-01-22 00:07:20|2144.2|2143.9|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|6
1611274060000|2021-01-22 00:07:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611274080000|2021-01-22 00:08:00|2144.7|2144.4|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|34
1611274090000|2021-01-22 00:08:10|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|2
1611274100000|2021-01-22 00:08:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611274120000|2021-01-22 00:08:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|12
1611274130000|2021-01-22 00:08:50|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144.8|2144.5|3
1611274150000|2021-01-22 00:09:10|2145.3|2145|2145.4|2145.1|2145.8|2145.5|2145.3|2145|12
1611274170000|2021-01-22 00:09:30|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|3
1611274180000|2021-01-22 00:09:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1611274190000|2021-01-22 00:09:50|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|20
1611274200000|2021-01-22 00:10:00|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|5
1611274210000|2021-01-22 00:10:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1611274220000|2021-01-22 00:10:20|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|2
1611274230000|2021-01-22 00:10:30|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|2
1611274250000|2021-01-22 00:10:50|||||||||1
1611274260000|2021-01-22 00:11:00|2144.9|2144.6|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|14
1611274270000|2021-01-22 00:11:10|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|2
1611274310000|2021-01-22 00:11:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611274330000|2021-01-22 00:12:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|3
1611274340000|2021-01-22 00:12:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1611274350000|2021-01-22 00:12:30|||||||||1
1611274370000|2021-01-22 00:12:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1611274380000|2021-01-22 00:13:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|4
1611274390000|2021-01-22 00:13:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611274410000|2021-01-22 00:13:30|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|4
1611274420000|2021-01-22 00:13:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|3
1611274430000|2021-01-22 00:13:50|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|5
1611274450000|2021-01-22 00:14:10|||||||||3
1611274460000|2021-01-22 00:14:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611274470000|2021-01-22 00:14:30|||||||||1
1611274480000|2021-01-22 00:14:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611274490000|2021-01-22 00:14:50|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|3
1611274510000|2021-01-22 00:15:10|2145.9|2145.6|2146.4|2146.1|2146.5|2146.2|2145.9|2145.6|18
1611274520000|2021-01-22 00:15:20|2146.6|2146.3|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|5
1611274540000|2021-01-22 00:15:40|2146.6|2146.3|2147|2146.7|2147|2146.7|2146.6|2146.3|17
1611274550000|2021-01-22 00:15:50|2147.1|2146.8|2147.5|2147.2|2147.5|2147.2|2147.1|2146.8|20
1611274560000|2021-01-22 00:16:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|10
1611274570000|2021-01-22 00:16:10|2147.3|2147|2147.1|2146.8|2147.3|2147|2147|2146.7|9
1611274580000|2021-01-22 00:16:20|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.2|2146.9|5
1611274590000|2021-01-22 00:16:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.3|2147|3
1611274600000|2021-01-22 00:16:40|2147.3|2147|2147|2146.7|2147.3|2147|2147|2146.7|4
1611274610000|2021-01-22 00:16:50|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|10
1611274620000|2021-01-22 00:17:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611274630000|2021-01-22 00:17:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|8
1611274640000|2021-01-22 00:17:20|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|8
1611274660000|2021-01-22 00:17:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|4
1611274670000|2021-01-22 00:17:50|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|7
1611274690000|2021-01-22 00:18:10|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|3
1611274700000|2021-01-22 00:18:20|2146.4|2146.1|2146.3|2146|2146.8|2146.5|2146|2145.7|33
1611274710000|2021-01-22 00:18:30|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|6
1611274720000|2021-01-22 00:18:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611274740000|2021-01-22 00:19:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611274760000|2021-01-22 00:19:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611274800000|2021-01-22 00:20:00|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|6
1611274810000|2021-01-22 00:20:10|2145.9|2145.6|2146.4|2146.1|2146.4|2146.1|2145.8|2145.5|11
1611274820000|2021-01-22 00:20:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611274840000|2021-01-22 00:20:40|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611274870000|2021-01-22 00:21:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1611274920000|2021-01-22 00:22:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611274930000|2021-01-22 00:22:10|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|2
1611274940000|2021-01-22 00:22:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1611274960000|2021-01-22 00:22:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611274970000|2021-01-22 00:22:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1611274980000|2021-01-22 00:23:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1611275000000|2021-01-22 00:23:20|||||||||1
1611275010000|2021-01-22 00:23:30|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|5
1611275030000|2021-01-22 00:23:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611275040000|2021-01-22 00:24:00|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|2
1611275050000|2021-01-22 00:24:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611275080000|2021-01-22 00:24:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|4
1611275130000|2021-01-22 00:25:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|4
1611275140000|2021-01-22 00:25:40|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147|2146.7|5
1611275150000|2021-01-22 00:25:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611275190000|2021-01-22 00:26:30|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|3
1611275200000|2021-01-22 00:26:40|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|9
1611275220000|2021-01-22 00:27:00|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|2
1611275260000|2021-01-22 00:27:40|2146.8|2146.5|2147|2146.7|2147.2|2146.9|2146.8|2146.5|8
1611275270000|2021-01-22 00:27:50|2146.7|2146.4|2147.1|2146.8|2147.1|2146.8|2146.7|2146.4|11
1611275280000|2021-01-22 00:28:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1611275290000|2021-01-22 00:28:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611275370000|2021-01-22 00:29:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611275380000|2021-01-22 00:29:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611275390000|2021-01-22 00:29:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|5
1611275400000|2021-01-22 00:30:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|5
1611275450000|2021-01-22 00:30:50|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|2
1611275480000|2021-01-22 00:31:20|||||||||1
1611275490000|2021-01-22 00:31:30|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|2
1611275510000|2021-01-22 00:31:50|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|2
1611275540000|2021-01-22 00:32:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611275550000|2021-01-22 00:32:30|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|10
1611275560000|2021-01-22 00:32:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611275580000|2021-01-22 00:33:00|||||||||1
1611275620000|2021-01-22 00:33:40|2146.6|2146.3|2146.2|2145.9|2146.7|2146.4|2146.2|2145.9|11
1611275630000|2021-01-22 00:33:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611275650000|2021-01-22 00:34:10|||||||||1
1611275660000|2021-01-22 00:34:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|3
1611275680000|2021-01-22 00:34:40|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|10
1611275690000|2021-01-22 00:34:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611275710000|2021-01-22 00:35:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|11
1611275720000|2021-01-22 00:35:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611275740000|2021-01-22 00:35:40|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|10
1611275760000|2021-01-22 00:36:00|2145.9|2145.6|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|6
1611275780000|2021-01-22 00:36:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611275790000|2021-01-22 00:36:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611275820000|2021-01-22 00:37:00|2146.4|2146.1|2146.9|2146.6|2147.1|2146.8|2146.4|2146.1|12
1611275830000|2021-01-22 00:37:10|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|4
1611275840000|2021-01-22 00:37:20|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|2
1611275850000|2021-01-22 00:37:30|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611275860000|2021-01-22 00:37:40|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|2
1611275870000|2021-01-22 00:37:50|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|2
1611275900000|2021-01-22 00:38:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611275920000|2021-01-22 00:38:40|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|9
1611275930000|2021-01-22 00:38:50|2146.1|2145.8|2145.3|2145|2146.1|2145.8|2145.3|2145|8
1611275940000|2021-01-22 00:39:00|2145.2|2144.9|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|14
1611275960000|2021-01-22 00:39:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611275970000|2021-01-22 00:39:30|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|2
1611275980000|2021-01-22 00:39:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611275990000|2021-01-22 00:39:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|5
1611276000000|2021-01-22 00:40:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1611276010000|2021-01-22 00:40:10|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|3
1611276020000|2021-01-22 00:40:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|3
1611276030000|2021-01-22 00:40:30|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|4
1611276070000|2021-01-22 00:41:10|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|9
1611276090000|2021-01-22 00:41:30|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|5
1611276100000|2021-01-22 00:41:40|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|4
1611276110000|2021-01-22 00:41:50|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|11
1611276120000|2021-01-22 00:42:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146|2145.7|3
1611276130000|2021-01-22 00:42:10|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|2
1611276140000|2021-01-22 00:42:20|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|6
1611276150000|2021-01-22 00:42:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611276170000|2021-01-22 00:42:50|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|13
1611276180000|2021-01-22 00:43:00|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|9
1611276190000|2021-01-22 00:43:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|10
1611276200000|2021-01-22 00:43:20|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|3
1611276210000|2021-01-22 00:43:30|2147|2146.7|2147.3|2147|2147.3|2147|2147|2146.7|6
1611276220000|2021-01-22 00:43:40|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|9
1611276230000|2021-01-22 00:43:50|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|9
1611276250000|2021-01-22 00:44:10|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|4
1611276260000|2021-01-22 00:44:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|3
1611276270000|2021-01-22 00:44:30|||||||||1
1611276280000|2021-01-22 00:44:40|2147.2|2146.9|2146.8|2146.5|2147.2|2146.9|2146.8|2146.5|14
1611276290000|2021-01-22 00:44:50|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|4
1611276300000|2021-01-22 00:45:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1611276320000|2021-01-22 00:45:20|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|2
1611276330000|2021-01-22 00:45:30|2146.8|2146.5|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|16
1611276340000|2021-01-22 00:45:40|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|2
1611276350000|2021-01-22 00:45:50|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|2
1611276380000|2021-01-22 00:46:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611276390000|2021-01-22 00:46:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|7
1611276400000|2021-01-22 00:46:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611276420000|2021-01-22 00:47:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|4
1611276430000|2021-01-22 00:47:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|9
1611276440000|2021-01-22 00:47:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|11
1611276460000|2021-01-22 00:47:40|||||||||2
1611276470000|2021-01-22 00:47:50|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|3
1611276480000|2021-01-22 00:48:00|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.7|2145.4|4
1611276490000|2021-01-22 00:48:10|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|3
1611276500000|2021-01-22 00:48:20|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|6
1611276510000|2021-01-22 00:48:30|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|8
1611276520000|2021-01-22 00:48:40|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.3|2145|9
1611276530000|2021-01-22 00:48:50|2145.4|2145.1|2145.6|2145.3|2145.7|2145.4|2145.4|2145.1|6
1611276550000|2021-01-22 00:49:10|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|2
1611276560000|2021-01-22 00:49:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611276570000|2021-01-22 00:49:30|2145.4|2145.1|2145.2|2144.9|2145.6|2145.3|2145.2|2144.9|9
1611276580000|2021-01-22 00:49:40|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|4
1611276600000|2021-01-22 00:50:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1611276610000|2021-01-22 00:50:10|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.3|2144|22
1611276620000|2021-01-22 00:50:20|2144.6|2144.3|2144.2|2143.9|2144.6|2144.3|2144.2|2143.9|8
1611276630000|2021-01-22 00:50:30|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.7|2143.4|12
1611276640000|2021-01-22 00:50:40|2144.3|2144|2144|2143.7|2144.3|2144|2144|2143.7|5
1611276650000|2021-01-22 00:50:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|4
1611276660000|2021-01-22 00:51:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|11
1611276680000|2021-01-22 00:51:20|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|9
1611276690000|2021-01-22 00:51:30|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|5
1611276700000|2021-01-22 00:51:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|3
1611276720000|2021-01-22 00:52:00|2143.7|2143.4|2143.7|2143.4|2143.9|2143.6|2143.5|2143.2|10
1611276750000|2021-01-22 00:52:30|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|3
1611276760000|2021-01-22 00:52:40|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|8
1611276770000|2021-01-22 00:52:50|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|5
1611276780000|2021-01-22 00:53:00|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|24
1611276790000|2021-01-22 00:53:10|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|5
1611276800000|2021-01-22 00:53:20|||||||||3
1611276810000|2021-01-22 00:53:30|2143|2142.7|2142.7|2142.4|2143.2|2142.9|2142.7|2142.4|10
1611276820000|2021-01-22 00:53:40|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|9
1611276830000|2021-01-22 00:53:50|2142.7|2142.4|2143.5|2143.2|2143.5|2143.2|2142.7|2142.4|7
1611276840000|2021-01-22 00:54:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.1|2142.8|5
1611276850000|2021-01-22 00:54:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1611276860000|2021-01-22 00:54:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1611276870000|2021-01-22 00:54:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143|2142.7|7
1611276880000|2021-01-22 00:54:40|||||||||2
1611276890000|2021-01-22 00:54:50|||||||||2
1611276910000|2021-01-22 00:55:10|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.1|2142.8|5
1611276930000|2021-01-22 00:55:30|||||||||1
1611276960000|2021-01-22 00:56:00|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|3
1611276970000|2021-01-22 00:56:10|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143.3|2143|7
1611276980000|2021-01-22 00:56:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|3
1611276990000|2021-01-22 00:56:30|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|9
1611277000000|2021-01-22 00:56:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611277010000|2021-01-22 00:56:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611277020000|2021-01-22 00:57:00|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|4
1611277030000|2021-01-22 00:57:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611277050000|2021-01-22 00:57:30|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|9
1611277060000|2021-01-22 00:57:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611277070000|2021-01-22 00:57:50|2143.3|2143|2143.6|2143.3|2143.7|2143.4|2143.3|2143|26
1611277080000|2021-01-22 00:58:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|5
1611277090000|2021-01-22 00:58:10|||||||||12
1611277100000|2021-01-22 00:58:20|2144|2143.7|2144|2143.7|2144.1|2143.8|2144|2143.7|3
1611277110000|2021-01-22 00:58:30|||||||||1
1611277130000|2021-01-22 00:58:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611277140000|2021-01-22 00:59:00|||||||||2
1611277160000|2021-01-22 00:59:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611277180000|2021-01-22 00:59:40|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|2
1611277190000|2021-01-22 00:59:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1611277200000|2021-01-22 01:00:00|2144|2143.7|2143.4|2143.1|2144|2143.7|2143.4|2143.1|21
1611277210000|2021-01-22 01:00:10|2143.6|2143.3|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|7
1611277220000|2021-01-22 01:00:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|6
1611277230000|2021-01-22 01:00:30|||||||||1
1611277250000|2021-01-22 01:00:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611277260000|2021-01-22 01:01:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611277280000|2021-01-22 01:01:20|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|12
1611277320000|2021-01-22 01:02:00|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|3
1611277330000|2021-01-22 01:02:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.1|2142.8|3
1611277340000|2021-01-22 01:02:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|3
1611277350000|2021-01-22 01:02:30|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|6
1611277360000|2021-01-22 01:02:40|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|2
1611277380000|2021-01-22 01:03:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611277390000|2021-01-22 01:03:10|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|4
1611277410000|2021-01-22 01:03:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|3
1611277420000|2021-01-22 01:03:40|||||||||1
1611277430000|2021-01-22 01:03:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611277450000|2021-01-22 01:04:10|||||||||1
1611277470000|2021-01-22 01:04:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611277490000|2021-01-22 01:04:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611277500000|2021-01-22 01:05:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611277510000|2021-01-22 01:05:10|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|4
1611277520000|2021-01-22 01:05:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611277530000|2021-01-22 01:05:30|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|6
1611277550000|2021-01-22 01:05:50|2144.4|2144.1|2144.9|2144.6|2144.9|2144.6|2144.4|2144.1|9
1611277570000|2021-01-22 01:06:10|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.7|2144.4|4
1611277580000|2021-01-22 01:06:20|||||||||2
1611277600000|2021-01-22 01:06:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611277610000|2021-01-22 01:06:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611277640000|2021-01-22 01:07:20|2144.2|2143.9|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|3
1611277650000|2021-01-22 01:07:30|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|3
1611277680000|2021-01-22 01:08:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|2
1611277690000|2021-01-22 01:08:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611277720000|2021-01-22 01:08:40|2144.6|2144.3|2145|2144.7|2145|2144.7|2144.6|2144.3|8
1611277730000|2021-01-22 01:08:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611277740000|2021-01-22 01:09:00|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|23
1611277750000|2021-01-22 01:09:10|||||||||1
1611277760000|2021-01-22 01:09:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|20
1611277770000|2021-01-22 01:09:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|8
1611277780000|2021-01-22 01:09:40|2146.3|2146|2145.7|2145.4|2146.4|2146.1|2145.7|2145.4|41
1611277790000|2021-01-22 01:09:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611277800000|2021-01-22 01:10:00|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|4
1611277810000|2021-01-22 01:10:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611277820000|2021-01-22 01:10:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611277830000|2021-01-22 01:10:30|2146|2145.7|2145.6|2145.3|2146|2145.7|2145.6|2145.3|8
1611277880000|2021-01-22 01:11:20|||||||||2
1611277890000|2021-01-22 01:11:30|||||||||2
1611277900000|2021-01-22 01:11:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|3
1611277920000|2021-01-22 01:12:00|||||||||1
1611277940000|2021-01-22 01:12:20|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|11
1611277980000|2021-01-22 01:13:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611278030000|2021-01-22 01:13:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|3
1611278040000|2021-01-22 01:14:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611278050000|2021-01-22 01:14:10|||||||||2
1611278060000|2021-01-22 01:14:20|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|3
1611278090000|2021-01-22 01:14:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|3
1611278100000|2021-01-22 01:15:00|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|3
1611278110000|2021-01-22 01:15:10|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|2
1611278120000|2021-01-22 01:15:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611278130000|2021-01-22 01:15:30|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|7
1611278150000|2021-01-22 01:15:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1611278160000|2021-01-22 01:16:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|4
1611278210000|2021-01-22 01:16:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611278220000|2021-01-22 01:17:00|2144.7|2144.4|2143.5|2143.2|2144.7|2144.4|2143.5|2143.2|22
1611278230000|2021-01-22 01:17:10|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|4
1611278240000|2021-01-22 01:17:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611278250000|2021-01-22 01:17:30|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1611278260000|2021-01-22 01:17:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|6
1611278270000|2021-01-22 01:17:50|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|2
1611278280000|2021-01-22 01:18:00|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|3
1611278290000|2021-01-22 01:18:10|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|2
1611278300000|2021-01-22 01:18:20|||||||||1
1611278310000|2021-01-22 01:18:30|||||||||1
1611278320000|2021-01-22 01:18:40|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.1|2141.8|22
1611278330000|2021-01-22 01:18:50|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|3
1611278340000|2021-01-22 01:19:00|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|3
1611278350000|2021-01-22 01:19:10|2142.3|2142|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|6
1611278360000|2021-01-22 01:19:20|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|3
1611278370000|2021-01-22 01:19:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|3
1611278380000|2021-01-22 01:19:40|2142.4|2142.1|2142.5|2142.2|2142.8|2142.5|2142.4|2142.1|8
1611278390000|2021-01-22 01:19:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1611278400000|2021-01-22 01:20:00|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.7|2141.4|7
1611278410000|2021-01-22 01:20:10|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.7|2141.4|9
1611278420000|2021-01-22 01:20:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611278430000|2021-01-22 01:20:30|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|2
1611278440000|2021-01-22 01:20:40|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|2
1611278460000|2021-01-22 01:21:00|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|3
1611278470000|2021-01-22 01:21:10|2141.8|2141.5|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|4
1611278480000|2021-01-22 01:21:20|2142.3|2142|2142.8|2142.5|2142.8|2142.5|2142.3|2142|7
1611278490000|2021-01-22 01:21:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|4
1611278500000|2021-01-22 01:21:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1611278510000|2021-01-22 01:21:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1611278520000|2021-01-22 01:22:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1611278540000|2021-01-22 01:22:20|||||||||1
1611278550000|2021-01-22 01:22:30|||||||||1
1611278560000|2021-01-22 01:22:40|2142.9|2142.6|2142.7|2142.4|2143|2142.7|2142.7|2142.4|4
1611278570000|2021-01-22 01:22:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611278590000|2021-01-22 01:23:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611278640000|2021-01-22 01:24:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1611278660000|2021-01-22 01:24:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611278700000|2021-01-22 01:25:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1611278720000|2021-01-22 01:25:20|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1611278740000|2021-01-22 01:25:40|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|7
1611278760000|2021-01-22 01:26:00|||||||||2
1611278820000|2021-01-22 01:27:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611278860000|2021-01-22 01:27:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611278870000|2021-01-22 01:27:50|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|2
1611278880000|2021-01-22 01:28:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611278940000|2021-01-22 01:29:00|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|2
1611278960000|2021-01-22 01:29:20|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|2
1611278970000|2021-01-22 01:29:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611279000000|2021-01-22 01:30:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611279040000|2021-01-22 01:30:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611279060000|2021-01-22 01:31:00|||||||||2
1611279080000|2021-01-22 01:31:20|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611279100000|2021-01-22 01:31:40|||||||||2
1611279120000|2021-01-22 01:32:00|2142.7|2142.4|2143.1|2142.8|2143.1|2142.8|2142.7|2142.4|2
1611279140000|2021-01-22 01:32:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611279170000|2021-01-22 01:32:50|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|5
1611279190000|2021-01-22 01:33:10|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2142.4|2142.1|10
1611279200000|2021-01-22 01:33:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611279230000|2021-01-22 01:33:50|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|2
1611279240000|2021-01-22 01:34:00|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|3
1611279270000|2021-01-22 01:34:30|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|2
1611279280000|2021-01-22 01:34:40|||||||||1
1611279300000|2021-01-22 01:35:00|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611279310000|2021-01-22 01:35:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611279320000|2021-01-22 01:35:20|2143.5|2143.2|2144|2143.7|2144|2143.7|2143.5|2143.2|7
1611279330000|2021-01-22 01:35:30|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|3
1611279400000|2021-01-22 01:36:40|||||||||1
1611279410000|2021-01-22 01:36:50|||||||||3
1611279430000|2021-01-22 01:37:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611279440000|2021-01-22 01:37:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611279450000|2021-01-22 01:37:30|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|6
1611279470000|2021-01-22 01:37:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1611279490000|2021-01-22 01:38:10|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.8|2142.5|3
1611279500000|2021-01-22 01:38:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611279510000|2021-01-22 01:38:30|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|2
1611279540000|2021-01-22 01:39:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1611279560000|2021-01-22 01:39:20|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|2
1611279570000|2021-01-22 01:39:30|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|4
1611279580000|2021-01-22 01:39:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611279590000|2021-01-22 01:39:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611279600000|2021-01-22 01:40:00|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|38
1611279620000|2021-01-22 01:40:20|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.7|2143.4|7
1611279630000|2021-01-22 01:40:30|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|2
1611279670000|2021-01-22 01:41:10|2143.4|2143.1|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|31
1611279680000|2021-01-22 01:41:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611279780000|2021-01-22 01:43:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|5
1611279850000|2021-01-22 01:44:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|3
1611279870000|2021-01-22 01:44:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611279910000|2021-01-22 01:45:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611280010000|2021-01-22 01:46:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611280030000|2021-01-22 01:47:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1611280040000|2021-01-22 01:47:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611280060000|2021-01-22 01:47:40|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|2
1611280070000|2021-01-22 01:47:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611280100000|2021-01-22 01:48:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1611280410000|2021-01-22 01:53:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611280490000|2021-01-22 01:54:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611280500000|2021-01-22 01:55:00|||||||||1
1611280540000|2021-01-22 01:55:40|2143.4|2143.1|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|8
1611280570000|2021-01-22 01:56:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611280650000|2021-01-22 01:57:30|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|4
1611280670000|2021-01-22 01:57:50|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|2
1611280680000|2021-01-22 01:58:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611280760000|2021-01-22 01:59:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611280800000|2021-01-22 02:00:00|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|5
1611280840000|2021-01-22 02:00:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1611280850000|2021-01-22 02:00:50|||||||||1
1611280860000|2021-01-22 02:01:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|4
1611280870000|2021-01-22 02:01:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611280900000|2021-01-22 02:01:40|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1611280970000|2021-01-22 02:02:50|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|2
1611281020000|2021-01-22 02:03:40|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143.3|2143|3
1611281050000|2021-01-22 02:04:10|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|4
1611281070000|2021-01-22 02:04:30|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|4
1611281080000|2021-01-22 02:04:40|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1611281100000|2021-01-22 02:05:00|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|5
1611281110000|2021-01-22 02:05:10|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|3
1611281120000|2021-01-22 02:05:20|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|6
1611281130000|2021-01-22 02:05:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611281170000|2021-01-22 02:06:10|||||||||2
1611281200000|2021-01-22 02:06:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|10
1611281230000|2021-01-22 02:07:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1611281240000|2021-01-22 02:07:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|4
1611281250000|2021-01-22 02:07:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611281260000|2021-01-22 02:07:40|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|3
1611281270000|2021-01-22 02:07:50|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|2
1611281280000|2021-01-22 02:08:00|2142.9|2142.6|2142.3|2142|2142.9|2142.6|2142.3|2142|11
1611281320000|2021-01-22 02:08:40|2142.6|2142.3|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|4
1611281330000|2021-01-22 02:08:50|||||||||1
1611281340000|2021-01-22 02:09:00|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|6
1611281360000|2021-01-22 02:09:20|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|4
1611281380000|2021-01-22 02:09:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611281390000|2021-01-22 02:09:50|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|5
1611281410000|2021-01-22 02:10:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1611281420000|2021-01-22 02:10:20|2142.5|2142.2|2140.6|2140.3|2142.5|2142.2|2140.6|2140.3|116
1611281430000|2021-01-22 02:10:30|2140.5|2140.2|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|6
1611281440000|2021-01-22 02:10:40|2140.3|2140|2140.5|2140.2|2140.5|2140.2|2140.3|2140|11
1611281450000|2021-01-22 02:10:50|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2139.9|2139.6|143
1611281460000|2021-01-22 02:11:00|2140.2|2139.9|2141|2140.7|2141|2140.7|2140.2|2139.9|18
1611281470000|2021-01-22 02:11:10|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|8
1611281480000|2021-01-22 02:11:20|2140.3|2140|2140.5|2140.2|2140.7|2140.4|2140.3|2140|13
1611281490000|2021-01-22 02:11:30|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.2|2139.9|19
1611281500000|2021-01-22 02:11:40|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140.3|2140|13
1611281520000|2021-01-22 02:12:00|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.6|2140.3|2
1611281540000|2021-01-22 02:12:20|2140.9|2140.6|2141.2|2140.9|2141.2|2140.9|2140.9|2140.6|3
1611281550000|2021-01-22 02:12:30|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611281560000|2021-01-22 02:12:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611281570000|2021-01-22 02:12:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611281580000|2021-01-22 02:13:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611281600000|2021-01-22 02:13:20|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|6
1611281610000|2021-01-22 02:13:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|4
1611281620000|2021-01-22 02:13:40|2140.7|2140.4|2141|2140.7|2141|2140.7|2140.7|2140.4|4
1611281630000|2021-01-22 02:13:50|2140.9|2140.6|2140.5|2140.2|2140.9|2140.6|2140.5|2140.2|16
1611281640000|2021-01-22 02:14:00|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|9
1611281650000|2021-01-22 02:14:10|2140.4|2140.1|2139.9|2139.6|2140.4|2140.1|2139.9|2139.6|45
1611281660000|2021-01-22 02:14:20|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140|2139.7|20
1611281670000|2021-01-22 02:14:30|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.6|2139.3|71
1611281690000|2021-01-22 02:14:50|2139.8|2139.5|2139.7|2139.4|2139.8|2139.5|2139.6|2139.3|19
1611281700000|2021-01-22 02:15:00|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.7|2139.4|4
1611281710000|2021-01-22 02:15:10|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1611281720000|2021-01-22 02:15:20|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2139.4|2139.1|8
1611281730000|2021-01-22 02:15:30|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1611281750000|2021-01-22 02:15:50|||||||||1
1611281760000|2021-01-22 02:16:00|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.4|2139.1|22
1611281770000|2021-01-22 02:16:10|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1611281780000|2021-01-22 02:16:20|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.4|2139.1|23
1611281790000|2021-01-22 02:16:30|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2
1611281800000|2021-01-22 02:16:40|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139.4|2139.1|4
1611281810000|2021-01-22 02:16:50|2139.4|2139.1|2139.6|2139.3|2139.6|2139.3|2139.2|2138.9|9
1611281820000|2021-01-22 02:17:00|2139.5|2139.2|2139.3|2139|2139.5|2139.2|2139.3|2139|3
1611281830000|2021-01-22 02:17:10|2139.4|2139.1|2139.2|2138.9|2139.4|2139.1|2139|2138.7|135
1611281840000|2021-01-22 02:17:20|2139.1|2138.8|2138.8|2138.5|2139.1|2138.8|2138.8|2138.5|49
1611281850000|2021-01-22 02:17:30|2138.9|2138.6|2139.1|2138.8|2139.1|2138.8|2138.8|2138.5|38
1611281860000|2021-01-22 02:17:40|||||||||1
1611281870000|2021-01-22 02:17:50|2138.8|2138.5|2139.1|2138.8|2139.1|2138.8|2138.8|2138.5|3
1611281880000|2021-01-22 02:18:00|2139.2|2138.9|2140.8|2140.5|2140.8|2140.5|2139.2|2138.9|78
1611281890000|2021-01-22 02:18:10|2141|2140.7|2140.7|2140.4|2141|2140.7|2140.7|2140.4|5
1611281910000|2021-01-22 02:18:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611281920000|2021-01-22 02:18:40|2141|2140.7|2141.3|2141|2141.3|2141|2141|2140.7|10
1611281930000|2021-01-22 02:18:50|2141.1|2140.8|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|14
1611281940000|2021-01-22 02:19:00|2141.6|2141.3|2141.5|2141.2|2141.8|2141.5|2141.4|2141.1|11
1611281950000|2021-01-22 02:19:10|||||||||4
1611281970000|2021-01-22 02:19:30|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611281980000|2021-01-22 02:19:40|2141.4|2141.1|2141|2140.7|2141.4|2141.1|2141|2140.7|5
1611282000000|2021-01-22 02:20:00|||||||||3
1611282010000|2021-01-22 02:20:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|4
1611282040000|2021-01-22 02:20:40|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|4
1611282050000|2021-01-22 02:20:50|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|6
1611282060000|2021-01-22 02:21:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611282070000|2021-01-22 02:21:10|2140.7|2140.4|2140.6|2140.3|2140.8|2140.5|2140.5|2140.2|4
1611282080000|2021-01-22 02:21:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|4
1611282090000|2021-01-22 02:21:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611282120000|2021-01-22 02:22:00|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1611282130000|2021-01-22 02:22:10|||||||||1
1611282140000|2021-01-22 02:22:20|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|3
1611282170000|2021-01-22 02:22:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|16
1611282180000|2021-01-22 02:23:00|2140.9|2140.6|2141.2|2140.9|2141.2|2140.9|2140.9|2140.6|6
1611282190000|2021-01-22 02:23:10|||||||||1
1611282200000|2021-01-22 02:23:20|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611282210000|2021-01-22 02:23:30|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|4
1611282270000|2021-01-22 02:24:30|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|2
1611282290000|2021-01-22 02:24:50|2141.5|2141.2|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|3
1611282300000|2021-01-22 02:25:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611282330000|2021-01-22 02:25:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1611282340000|2021-01-22 02:25:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|5
1611282350000|2021-01-22 02:25:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1611282370000|2021-01-22 02:26:10|||||||||1
1611282400000|2021-01-22 02:26:40|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|4
1611282410000|2021-01-22 02:26:50|2142.1|2141.8|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|5
1611282420000|2021-01-22 02:27:00|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1611282430000|2021-01-22 02:27:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2
1611282440000|2021-01-22 02:27:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611282450000|2021-01-22 02:27:30|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611282460000|2021-01-22 02:27:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611282470000|2021-01-22 02:27:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|3
1611282500000|2021-01-22 02:28:20|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611282510000|2021-01-22 02:28:30|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|2
1611282530000|2021-01-22 02:28:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|4
1611282560000|2021-01-22 02:29:20|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|4
1611282600000|2021-01-22 02:30:00|||||||||6
1611282610000|2021-01-22 02:30:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611282620000|2021-01-22 02:30:20|2141.6|2141.3|2141.3|2141|2141.6|2141.3|2141.3|2141|3
1611282630000|2021-01-22 02:30:30|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|6
1611282640000|2021-01-22 02:30:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1611282660000|2021-01-22 02:31:00|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611282680000|2021-01-22 02:31:20|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|3
1611282690000|2021-01-22 02:31:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1611282700000|2021-01-22 02:31:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611282710000|2021-01-22 02:31:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611282720000|2021-01-22 02:32:00|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611282750000|2021-01-22 02:32:30|||||||||2
1611282800000|2021-01-22 02:33:20|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.9|2141.6|10
1611282820000|2021-01-22 02:33:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|6
1611282850000|2021-01-22 02:34:10|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|2
1611282860000|2021-01-22 02:34:20|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1611282880000|2021-01-22 02:34:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611282900000|2021-01-22 02:35:00|||||||||1
1611282910000|2021-01-22 02:35:10|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|3
1611282920000|2021-01-22 02:35:20|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611282930000|2021-01-22 02:35:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|4
1611282940000|2021-01-22 02:35:40|||||||||2
1611282960000|2021-01-22 02:36:00|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1611283000000|2021-01-22 02:36:40|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|2
1611283020000|2021-01-22 02:37:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2
1611283030000|2021-01-22 02:37:10|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611283050000|2021-01-22 02:37:30|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|2
1611283090000|2021-01-22 02:38:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1611283140000|2021-01-22 02:39:00|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|4
1611283150000|2021-01-22 02:39:10|||||||||1
1611283170000|2021-01-22 02:39:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|5
1611283180000|2021-01-22 02:39:40|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|2
1611283200000|2021-01-22 02:40:00|2142.5|2142.2|2143.1|2142.8|2143.3|2143|2142.5|2142.2|11
1611283220000|2021-01-22 02:40:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611283230000|2021-01-22 02:40:30|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2143|2142.7|5
1611283240000|2021-01-22 02:40:40|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|8
1611283260000|2021-01-22 02:41:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|3
1611283270000|2021-01-22 02:41:10|2143.5|2143.2|2143.7|2143.4|2143.8|2143.5|2143.5|2143.2|7
1611283280000|2021-01-22 02:41:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|5
1611283290000|2021-01-22 02:41:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1611283300000|2021-01-22 02:41:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1611283310000|2021-01-22 02:41:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|5
1611283320000|2021-01-22 02:42:00|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|2
1611283330000|2021-01-22 02:42:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611283340000|2021-01-22 02:42:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611283360000|2021-01-22 02:42:40|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|5
1611283370000|2021-01-22 02:42:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|3
1611283400000|2021-01-22 02:43:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611283410000|2021-01-22 02:43:30|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|4
1611283440000|2021-01-22 02:44:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611283460000|2021-01-22 02:44:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|4
1611283520000|2021-01-22 02:45:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611283550000|2021-01-22 02:45:50|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611283590000|2021-01-22 02:46:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611283620000|2021-01-22 02:47:00|||||||||1
1611283640000|2021-01-22 02:47:20|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|3
1611283650000|2021-01-22 02:47:30|||||||||2
1611283660000|2021-01-22 02:47:40|||||||||3
1611283680000|2021-01-22 02:48:00|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1611283690000|2021-01-22 02:48:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|7
1611283700000|2021-01-22 02:48:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611283720000|2021-01-22 02:48:40|||||||||1
1611283750000|2021-01-22 02:49:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|3
1611283770000|2021-01-22 02:49:30|||||||||1
1611283800000|2021-01-22 02:50:00|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|3
1611283830000|2021-01-22 02:50:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611283850000|2021-01-22 02:50:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1611283870000|2021-01-22 02:51:10|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|3
1611283890000|2021-01-22 02:51:30|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1611283920000|2021-01-22 02:52:00|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611283980000|2021-01-22 02:53:00|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.3|2141|15
1611283990000|2021-01-22 02:53:10|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|2
1611284000000|2021-01-22 02:53:20|2141.3|2141|2140.7|2140.4|2141.3|2141|2140.7|2140.4|23
1611284010000|2021-01-22 02:53:30|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611284020000|2021-01-22 02:53:40|2140.5|2140.2|2141|2140.7|2141|2140.7|2140.5|2140.2|4
1611284030000|2021-01-22 02:53:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611284060000|2021-01-22 02:54:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1611284130000|2021-01-22 02:55:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611284140000|2021-01-22 02:55:40|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611284150000|2021-01-22 02:55:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|3
1611284160000|2021-01-22 02:56:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611284170000|2021-01-22 02:56:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611284180000|2021-01-22 02:56:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1611284190000|2021-01-22 02:56:30|2140.7|2140.4|2140.3|2140|2140.7|2140.4|2140.2|2139.9|14
1611284200000|2021-01-22 02:56:40|||||||||4
1611284210000|2021-01-22 02:56:50|2140.1|2139.8|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|3
1611284220000|2021-01-22 02:57:00|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611284230000|2021-01-22 02:57:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611284250000|2021-01-22 02:57:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611284270000|2021-01-22 02:57:50|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|4
1611284290000|2021-01-22 02:58:10|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611284300000|2021-01-22 02:58:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611284310000|2021-01-22 02:58:30|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611284320000|2021-01-22 02:58:40|||||||||1
1611284330000|2021-01-22 02:58:50|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2
1611284340000|2021-01-22 02:59:00|2140|2139.7|2139.9|2139.6|2140|2139.7|2139.7|2139.4|9
1611284350000|2021-01-22 02:59:10|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|5
1611284360000|2021-01-22 02:59:20|||||||||1
1611284370000|2021-01-22 02:59:30|2140|2139.7|2139.9|2139.6|2140|2139.7|2139.9|2139.6|5
1611284390000|2021-01-22 02:59:50|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|7
1611284400000|2021-01-22 03:00:00|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.4|2139.1|15
1611284420000|2021-01-22 03:00:20|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|1
1611284430000|2021-01-22 03:00:30|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1611284440000|2021-01-22 03:00:40|||||||||1
1611284460000|2021-01-22 03:01:00|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.9|2139.6|2
1611284470000|2021-01-22 03:01:10|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|8
1611284500000|2021-01-22 03:01:40|||||||||2
1611284530000|2021-01-22 03:02:10|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|3
1611284540000|2021-01-22 03:02:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611284550000|2021-01-22 03:02:30|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|4
1611284580000|2021-01-22 03:03:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611284590000|2021-01-22 03:03:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611284610000|2021-01-22 03:03:30|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1611284620000|2021-01-22 03:03:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1611284630000|2021-01-22 03:03:50|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|3
1611284660000|2021-01-22 03:04:20|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611284670000|2021-01-22 03:04:30|2141.7|2141.4|2141.3|2141|2141.7|2141.4|2141.3|2141|4
1611284740000|2021-01-22 03:05:40|2141.1|2140.8|2141.3|2141|2141.3|2141|2141.1|2140.8|7
1611284790000|2021-01-22 03:06:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611284830000|2021-01-22 03:07:10|2140.7|2140.4|2141.1|2140.8|2141.1|2140.8|2140.7|2140.4|13
1611284850000|2021-01-22 03:07:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611284880000|2021-01-22 03:08:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611284890000|2021-01-22 03:08:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611284920000|2021-01-22 03:08:40|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611284930000|2021-01-22 03:08:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|8
1611284950000|2021-01-22 03:09:10|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|4
1611284960000|2021-01-22 03:09:20|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1611284970000|2021-01-22 03:09:30|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|3
1611284990000|2021-01-22 03:09:50|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|2
1611285000000|2021-01-22 03:10:00|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|4
1611285010000|2021-01-22 03:10:10|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611285020000|2021-01-22 03:10:20|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611285030000|2021-01-22 03:10:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611285070000|2021-01-22 03:11:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611285080000|2021-01-22 03:11:20|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611285090000|2021-01-22 03:11:30|||||||||1
1611285120000|2021-01-22 03:12:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611285170000|2021-01-22 03:12:50|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|10
1611285180000|2021-01-22 03:13:00|||||||||4
1611285190000|2021-01-22 03:13:10|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611285240000|2021-01-22 03:14:00|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140|2139.7|4
1611285260000|2021-01-22 03:14:20|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611285270000|2021-01-22 03:14:30|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1611285280000|2021-01-22 03:14:40|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1611285290000|2021-01-22 03:14:50|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2
1611285300000|2021-01-22 03:15:00|2139.4|2139.1|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|7
1611285310000|2021-01-22 03:15:10|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.3|2139|2
1611285320000|2021-01-22 03:15:20|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|3
1611285330000|2021-01-22 03:15:30|2139.1|2138.8|2139.3|2139|2139.3|2139|2139.1|2138.8|5
1611285340000|2021-01-22 03:15:40|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|5
1611285360000|2021-01-22 03:16:00|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|12
1611285370000|2021-01-22 03:16:10|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611285380000|2021-01-22 03:16:20|2138.6|2138.3|2138.8|2138.5|2138.8|2138.5|2138.6|2138.3|5
1611285390000|2021-01-22 03:16:30|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|26
1611285400000|2021-01-22 03:16:40|2138.8|2138.5|2138.6|2138.3|2138.8|2138.5|2138.6|2138.3|10
1611285410000|2021-01-22 03:16:50|2138.7|2138.4|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|15
1611285420000|2021-01-22 03:17:00|2138.6|2138.3|2138.8|2138.5|2138.8|2138.5|2138.6|2138.3|21
1611285430000|2021-01-22 03:17:10|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|6
1611285450000|2021-01-22 03:17:30|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|3
1611285460000|2021-01-22 03:17:40|||||||||1
1611285480000|2021-01-22 03:18:00|2138.7|2138.4|2138.5|2138.2|2138.9|2138.6|2138.5|2138.2|27
1611285490000|2021-01-22 03:18:10|2138.6|2138.3|2138.4|2138.1|2138.6|2138.3|2138.4|2138.1|3
1611285500000|2021-01-22 03:18:20|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1611285510000|2021-01-22 03:18:30|2138.9|2138.6|2138.8|2138.5|2139.1|2138.8|2138.8|2138.5|8
1611285520000|2021-01-22 03:18:40|2139.1|2138.8|2138.9|2138.6|2139.2|2138.9|2138.9|2138.6|6
1611285530000|2021-01-22 03:18:50|2139.2|2138.9|2138.9|2138.6|2139.2|2138.9|2138.8|2138.5|26
1611285540000|2021-01-22 03:19:00|2138.8|2138.5|2139|2138.7|2139|2138.7|2138.8|2138.5|7
1611285560000|2021-01-22 03:19:20|2138.7|2138.4|2138.6|2138.3|2138.7|2138.4|2138.6|2138.3|5
1611285570000|2021-01-22 03:19:30|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|7
1611285580000|2021-01-22 03:19:40|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1611285590000|2021-01-22 03:19:50|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|4
1611285600000|2021-01-22 03:20:00|||||||||3
1611285640000|2021-01-22 03:20:40|2139.2|2138.9|2138.8|2138.5|2139.2|2138.9|2138.6|2138.3|10
1611285660000|2021-01-22 03:21:00|||||||||1
1611285690000|2021-01-22 03:21:30|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1611285710000|2021-01-22 03:21:50|||||||||1
1611285730000|2021-01-22 03:22:10|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|3
1611285750000|2021-01-22 03:22:30|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|3
1611285760000|2021-01-22 03:22:40|||||||||4
1611285770000|2021-01-22 03:22:50|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611285780000|2021-01-22 03:23:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|6
1611285800000|2021-01-22 03:23:20|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2139|2138.7|12
1611285810000|2021-01-22 03:23:30|2138.9|2138.6|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|3
1611285820000|2021-01-22 03:23:40|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|2
1611285860000|2021-01-22 03:24:20|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|3
1611285870000|2021-01-22 03:24:30|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|9
1611285880000|2021-01-22 03:24:40|2139.1|2138.8|2139|2138.7|2139.1|2138.8|2139|2138.7|3
1611285890000|2021-01-22 03:24:50|2138.9|2138.6|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|3
1611285920000|2021-01-22 03:25:20|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611285930000|2021-01-22 03:25:30|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|5
1611285940000|2021-01-22 03:25:40|||||||||2
1611285950000|2021-01-22 03:25:50|2139|2138.7|2139.2|2138.9|2139.2|2138.9|2139|2138.7|15
1611286020000|2021-01-22 03:27:00|||||||||1
1611286030000|2021-01-22 03:27:10|||||||||1
1611286060000|2021-01-22 03:27:40|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611286080000|2021-01-22 03:28:00|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611286140000|2021-01-22 03:29:00|2138.8|2138.5|2139|2138.7|2139|2138.7|2138.8|2138.5|4
1611286180000|2021-01-22 03:29:40|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611286190000|2021-01-22 03:29:50|||||||||1
1611286200000|2021-01-22 03:30:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611286210000|2021-01-22 03:30:10|||||||||2
1611286230000|2021-01-22 03:30:30|||||||||2
1611286240000|2021-01-22 03:30:40|2138.7|2138.4|2139|2138.7|2139|2138.7|2138.6|2138.3|6
1611286280000|2021-01-22 03:31:20|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|3
1611286300000|2021-01-22 03:31:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|5
1611286320000|2021-01-22 03:32:00|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611286330000|2021-01-22 03:32:10|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|4
1611286340000|2021-01-22 03:32:20|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|2
1611286360000|2021-01-22 03:32:40|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|6
1611286380000|2021-01-22 03:33:00|||||||||2
1611286430000|2021-01-22 03:33:50|||||||||1
1611286450000|2021-01-22 03:34:10|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611286550000|2021-01-22 03:35:50|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611286560000|2021-01-22 03:36:00|2138.7|2138.4|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|2
1611286600000|2021-01-22 03:36:40|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611286630000|2021-01-22 03:37:10|2139|2138.7|2139.2|2138.9|2139.2|2138.9|2139|2138.7|2
1611286640000|2021-01-22 03:37:20|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.9|2138.6|15
1611286660000|2021-01-22 03:37:40|||||||||1
1611286720000|2021-01-22 03:38:40|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|2
1611286740000|2021-01-22 03:39:00|||||||||1
1611286760000|2021-01-22 03:39:20|||||||||2
1611286770000|2021-01-22 03:39:30|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1611286830000|2021-01-22 03:40:30|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1611286840000|2021-01-22 03:40:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1611286870000|2021-01-22 03:41:10|2139.1|2138.8|2138.9|2138.6|2139.1|2138.8|2138.9|2138.6|22
1611286880000|2021-01-22 03:41:20|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611286900000|2021-01-22 03:41:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1611286910000|2021-01-22 03:41:50|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|5
1611286930000|2021-01-22 03:42:10|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611287020000|2021-01-22 03:43:40|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2
1611287110000|2021-01-22 03:45:10|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2
1611287120000|2021-01-22 03:45:20|2138.7|2138.4|2138.5|2138.2|2138.7|2138.4|2138.5|2138.2|3
1611287130000|2021-01-22 03:45:30|2138.6|2138.3|2138.5|2138.2|2138.6|2138.3|2138.5|2138.2|2
1611287140000|2021-01-22 03:45:40|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1611287160000|2021-01-22 03:46:00|2138.8|2138.5|2138.7|2138.4|2138.8|2138.5|2138.7|2138.4|2
1611287180000|2021-01-22 03:46:20|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611287200000|2021-01-22 03:46:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2
1611287210000|2021-01-22 03:46:50|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|5
1611287230000|2021-01-22 03:47:10|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2
1611287240000|2021-01-22 03:47:20|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611287270000|2021-01-22 03:47:50|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1611287280000|2021-01-22 03:48:00|||||||||7
1611287290000|2021-01-22 03:48:10|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611287300000|2021-01-22 03:48:20|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|3
1611287330000|2021-01-22 03:48:50|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139.5|2139.2|12
1611287340000|2021-01-22 03:49:00|2139.9|2139.6|2139.8|2139.5|2140.1|2139.8|2139.8|2139.5|9
1611287430000|2021-01-22 03:50:30|2140.1|2139.8|2140.5|2140.2|2140.5|2140.2|2140.1|2139.8|11
1611287440000|2021-01-22 03:50:40|2140.2|2139.9|2140.4|2140.1|2140.6|2140.3|2140.2|2139.9|7
1611287460000|2021-01-22 03:51:00|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|4
1611287480000|2021-01-22 03:51:20|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1611287510000|2021-01-22 03:51:50|2140|2139.7|2139.8|2139.5|2140|2139.7|2139.8|2139.5|4
1611287520000|2021-01-22 03:52:00|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2
1611287540000|2021-01-22 03:52:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611287600000|2021-01-22 03:53:20|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2
1611287610000|2021-01-22 03:53:30|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|2
1611287620000|2021-01-22 03:53:40|||||||||1
1611287640000|2021-01-22 03:54:00|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611287700000|2021-01-22 03:55:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|3
1611287720000|2021-01-22 03:55:20|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611287770000|2021-01-22 03:56:10|||||||||1
1611287790000|2021-01-22 03:56:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611287890000|2021-01-22 03:58:10|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611287940000|2021-01-22 03:59:00|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611288040000|2021-01-22 04:00:40|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|4
1611288070000|2021-01-22 04:01:10|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611288080000|2021-01-22 04:01:20|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2
1611288100000|2021-01-22 04:01:40|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611288190000|2021-01-22 04:03:10|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|1
1611288200000|2021-01-22 04:03:20|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2
1611288210000|2021-01-22 04:03:30|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1611288220000|2021-01-22 04:03:40|||||||||1
1611288240000|2021-01-22 04:04:00|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|4
1611288250000|2021-01-22 04:04:10|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2
1611288280000|2021-01-22 04:04:40|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611288310000|2021-01-22 04:05:10|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611288340000|2021-01-22 04:05:40|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|4
1611288360000|2021-01-22 04:06:00|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611288400000|2021-01-22 04:06:40|||||||||3
1611288490000|2021-01-22 04:08:10|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|1
1611288630000|2021-01-22 04:10:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2
1611288650000|2021-01-22 04:10:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611288660000|2021-01-22 04:11:00|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|3
1611288670000|2021-01-22 04:11:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611288680000|2021-01-22 04:11:20|||||||||1
1611288710000|2021-01-22 04:11:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611288730000|2021-01-22 04:12:10|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|3
1611288780000|2021-01-22 04:13:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2
1611288880000|2021-01-22 04:14:40|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611288900000|2021-01-22 04:15:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611288910000|2021-01-22 04:15:10|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611288930000|2021-01-22 04:15:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|3
1611288970000|2021-01-22 04:16:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611288990000|2021-01-22 04:16:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611289000000|2021-01-22 04:16:40|||||||||1
1611289010000|2021-01-22 04:16:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|4
1611289020000|2021-01-22 04:17:00|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|6
1611289030000|2021-01-22 04:17:10|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611289040000|2021-01-22 04:17:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1611289050000|2021-01-22 04:17:30|||||||||1
1611289170000|2021-01-22 04:19:30|||||||||4
1611289230000|2021-01-22 04:20:30|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|3
1611289250000|2021-01-22 04:20:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611289280000|2021-01-22 04:21:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611289290000|2021-01-22 04:21:30|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1611289340000|2021-01-22 04:22:20|||||||||2
1611289370000|2021-01-22 04:22:50|2141.8|2141.5|2142.4|2142.1|2142.5|2142.2|2141.8|2141.5|32
1611289380000|2021-01-22 04:23:00|2142.6|2142.3|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|9
1611289390000|2021-01-22 04:23:10|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|3
1611289400000|2021-01-22 04:23:20|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|2
1611289410000|2021-01-22 04:23:30|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1611289440000|2021-01-22 04:24:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1611289450000|2021-01-22 04:24:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1611289480000|2021-01-22 04:24:40|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|3
1611289490000|2021-01-22 04:24:50|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1611289500000|2021-01-22 04:25:00|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611289520000|2021-01-22 04:25:20|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|5
1611289530000|2021-01-22 04:25:30|||||||||4
1611289540000|2021-01-22 04:25:40|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|3
1611289560000|2021-01-22 04:26:00|||||||||1
1611289590000|2021-01-22 04:26:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611289600000|2021-01-22 04:26:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611289610000|2021-01-22 04:26:50|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|19
1611289620000|2021-01-22 04:27:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611289630000|2021-01-22 04:27:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611289640000|2021-01-22 04:27:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611289670000|2021-01-22 04:27:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1611289750000|2021-01-22 04:29:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1611289770000|2021-01-22 04:29:30|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|2
1611289790000|2021-01-22 04:29:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611289800000|2021-01-22 04:30:00|||||||||1
1611289830000|2021-01-22 04:30:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|4
1611289850000|2021-01-22 04:30:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611289860000|2021-01-22 04:31:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|3
1611289920000|2021-01-22 04:32:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611290010000|2021-01-22 04:33:30|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611290040000|2021-01-22 04:34:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611290050000|2021-01-22 04:34:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611290130000|2021-01-22 04:35:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|5
1611290140000|2021-01-22 04:35:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611290160000|2021-01-22 04:36:00|||||||||1
1611290220000|2021-01-22 04:37:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611290270000|2021-01-22 04:37:50|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|4
1611290310000|2021-01-22 04:38:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1611290420000|2021-01-22 04:40:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611290430000|2021-01-22 04:40:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1611290440000|2021-01-22 04:40:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611290520000|2021-01-22 04:42:00|||||||||1
1611290710000|2021-01-22 04:45:10|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|12
1611290720000|2021-01-22 04:45:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611290760000|2021-01-22 04:46:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1611290770000|2021-01-22 04:46:10|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|3
1611290860000|2021-01-22 04:47:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|3
1611290870000|2021-01-22 04:47:50|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|3
1611290890000|2021-01-22 04:48:10|||||||||2
1611290900000|2021-01-22 04:48:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|9
1611290910000|2021-01-22 04:48:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|5
1611290920000|2021-01-22 04:48:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2
1611290930000|2021-01-22 04:48:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|5
1611290950000|2021-01-22 04:49:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1611290970000|2021-01-22 04:49:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611290990000|2021-01-22 04:49:50|2141.1|2140.8|2140.9|2140.6|2141.1|2140.8|2140.9|2140.6|2
1611291010000|2021-01-22 04:50:10|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|3
1611291020000|2021-01-22 04:50:20|||||||||3
1611291030000|2021-01-22 04:50:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611291040000|2021-01-22 04:50:40|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|4
1611291070000|2021-01-22 04:51:10|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|5
1611291080000|2021-01-22 04:51:20|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|5
1611291100000|2021-01-22 04:51:40|||||||||2
1611291120000|2021-01-22 04:52:00|||||||||1
1611291130000|2021-01-22 04:52:10|||||||||2
1611291140000|2021-01-22 04:52:20|2140.2|2139.9|2140.5|2140.2|2140.5|2140.2|2140.2|2139.9|7
1611291170000|2021-01-22 04:52:50|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611291180000|2021-01-22 04:53:00|2140.1|2139.8|2139.8|2139.5|2140.1|2139.8|2139.8|2139.5|8
1611291190000|2021-01-22 04:53:10|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|2
1611291210000|2021-01-22 04:53:30|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|1
1611291250000|2021-01-22 04:54:10|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|3
1611291280000|2021-01-22 04:54:40|||||||||1
1611291310000|2021-01-22 04:55:10|||||||||1
1611291340000|2021-01-22 04:55:40|2140.3|2140|2140.7|2140.4|2140.7|2140.4|2140.3|2140|5
1611291370000|2021-01-22 04:56:10|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611291380000|2021-01-22 04:56:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1611291390000|2021-01-22 04:56:30|||||||||1
1611291400000|2021-01-22 04:56:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611291420000|2021-01-22 04:57:00|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|4
1611291440000|2021-01-22 04:57:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1611291470000|2021-01-22 04:57:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611291490000|2021-01-22 04:58:10|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|3
1611291540000|2021-01-22 04:59:00|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|2
1611291590000|2021-01-22 04:59:50|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2
1611291620000|2021-01-22 05:00:20|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|3
1611291630000|2021-01-22 05:00:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611291650000|2021-01-22 05:00:50|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611291660000|2021-01-22 05:01:00|||||||||1
1611291670000|2021-01-22 05:01:10|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141.1|2140.8|3
1611291680000|2021-01-22 05:01:20|||||||||1
1611291690000|2021-01-22 05:01:30|2141.3|2141|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|5
1611291700000|2021-01-22 05:01:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611291710000|2021-01-22 05:01:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611291720000|2021-01-22 05:02:00|||||||||1
1611291760000|2021-01-22 05:02:40|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611291770000|2021-01-22 05:02:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611291800000|2021-01-22 05:03:20|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|3
1611291820000|2021-01-22 05:03:40|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1611291830000|2021-01-22 05:03:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611291850000|2021-01-22 05:04:10|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|3
1611291910000|2021-01-22 05:05:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1611291920000|2021-01-22 05:05:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611292000000|2021-01-22 05:06:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|9
1611292020000|2021-01-22 05:07:00|||||||||1
1611292090000|2021-01-22 05:08:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|3
1611292100000|2021-01-22 05:08:20|||||||||1
1611292110000|2021-01-22 05:08:30|||||||||1
1611292120000|2021-01-22 05:08:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1611292160000|2021-01-22 05:09:20|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1611292190000|2021-01-22 05:09:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611292340000|2021-01-22 05:12:20|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|5
1611292470000|2021-01-22 05:14:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611292510000|2021-01-22 05:15:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|4
1611292540000|2021-01-22 05:15:40|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611292550000|2021-01-22 05:15:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611292570000|2021-01-22 05:16:10|||||||||3
1611292580000|2021-01-22 05:16:20|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|2
1611292640000|2021-01-22 05:17:20|||||||||5
1611292650000|2021-01-22 05:17:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611292730000|2021-01-22 05:18:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1611292770000|2021-01-22 05:19:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611292800000|2021-01-22 05:20:00|||||||||1
1611292820000|2021-01-22 05:20:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|3
1611292830000|2021-01-22 05:20:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1611292870000|2021-01-22 05:21:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611292880000|2021-01-22 05:21:20|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611292940000|2021-01-22 05:22:20|||||||||2
1611292950000|2021-01-22 05:22:30|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|5
1611292970000|2021-01-22 05:22:50|||||||||1
1611292980000|2021-01-22 05:23:00|2140.9|2140.6|2141.3|2141|2141.3|2141|2140.9|2140.6|4
1611292990000|2021-01-22 05:23:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611293000000|2021-01-22 05:23:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|3
1611293050000|2021-01-22 05:24:10|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|3
1611293070000|2021-01-22 05:24:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1611293110000|2021-01-22 05:25:10|2141.8|2141.5|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|7
1611293120000|2021-01-22 05:25:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1611293130000|2021-01-22 05:25:30|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611293140000|2021-01-22 05:25:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1611293150000|2021-01-22 05:25:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1611293160000|2021-01-22 05:26:00|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1611293190000|2021-01-22 05:26:30|||||||||1
1611293220000|2021-01-22 05:27:00|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1611293260000|2021-01-22 05:27:40|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|5
1611293310000|2021-01-22 05:28:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611293320000|2021-01-22 05:28:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611293330000|2021-01-22 05:28:50|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|5
1611293390000|2021-01-22 05:29:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|6
1611293400000|2021-01-22 05:30:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611293410000|2021-01-22 05:30:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|3
1611293440000|2021-01-22 05:30:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611293450000|2021-01-22 05:30:50|||||||||7
1611293480000|2021-01-22 05:31:20|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611293490000|2021-01-22 05:31:30|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|4
1611293510000|2021-01-22 05:31:50|||||||||2
1611293540000|2021-01-22 05:32:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|5
1611293550000|2021-01-22 05:32:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|3
1611293610000|2021-01-22 05:33:30|||||||||3
1611293620000|2021-01-22 05:33:40|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611293630000|2021-01-22 05:33:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1611293640000|2021-01-22 05:34:00|||||||||2
1611293660000|2021-01-22 05:34:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1611293670000|2021-01-22 05:34:30|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611293680000|2021-01-22 05:34:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|5
1611293690000|2021-01-22 05:34:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611293700000|2021-01-22 05:35:00|||||||||1
1611293720000|2021-01-22 05:35:20|||||||||1
1611293730000|2021-01-22 05:35:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611293740000|2021-01-22 05:35:40|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611293800000|2021-01-22 05:36:40|||||||||2
1611293810000|2021-01-22 05:36:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|4
1611293830000|2021-01-22 05:37:10|||||||||1
1611293840000|2021-01-22 05:37:20|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611293860000|2021-01-22 05:37:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611293880000|2021-01-22 05:38:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611293900000|2021-01-22 05:38:20|||||||||2
1611293990000|2021-01-22 05:39:50|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611294000000|2021-01-22 05:40:00|||||||||1
1611294010000|2021-01-22 05:40:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611294040000|2021-01-22 05:40:40|||||||||2
1611294060000|2021-01-22 05:41:00|||||||||1
1611294070000|2021-01-22 05:41:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611294120000|2021-01-22 05:42:00|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611294130000|2021-01-22 05:42:10|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2
1611294160000|2021-01-22 05:42:40|||||||||1
1611294210000|2021-01-22 05:43:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1611294240000|2021-01-22 05:44:00|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|2
1611294250000|2021-01-22 05:44:10|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611294290000|2021-01-22 05:44:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1611294300000|2021-01-22 05:45:00|2142.2|2141.9|2142.6|2142.3|2142.6|2142.3|2142.2|2141.9|59
1611294320000|2021-01-22 05:45:20|2142.5|2142.2|2142.3|2142|2142.5|2142.2|2142.3|2142|3
1611294330000|2021-01-22 05:45:30|||||||||1
1611294370000|2021-01-22 05:46:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611294440000|2021-01-22 05:47:20|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|8
1611294450000|2021-01-22 05:47:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611294470000|2021-01-22 05:47:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611294810000|2021-01-22 05:53:30|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611294820000|2021-01-22 05:53:40|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611294850000|2021-01-22 05:54:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611294890000|2021-01-22 05:54:50|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|3
1611294920000|2021-01-22 05:55:20|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|4
1611294930000|2021-01-22 05:55:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611295100000|2021-01-22 05:58:20|2141.4|2141.1|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|4
1611295120000|2021-01-22 05:58:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611295200000|2021-01-22 06:00:00|||||||||1
1611295210000|2021-01-22 06:00:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611295260000|2021-01-22 06:01:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611295280000|2021-01-22 06:01:20|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611295350000|2021-01-22 06:02:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611295360000|2021-01-22 06:02:40|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611295420000|2021-01-22 06:03:40|2140.1|2139.8|2139.6|2139.3|2140.1|2139.8|2139.6|2139.3|17
1611295430000|2021-01-22 06:03:50|||||||||2
1611295440000|2021-01-22 06:04:00|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1611295450000|2021-01-22 06:04:10|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139.5|2139.2|2
1611295460000|2021-01-22 06:04:20|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1611295510000|2021-01-22 06:05:10|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611295520000|2021-01-22 06:05:20|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611295560000|2021-01-22 06:06:00|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|4
1611295580000|2021-01-22 06:06:20|||||||||1
1611295600000|2021-01-22 06:06:40|||||||||1
1611295650000|2021-01-22 06:07:30|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|1
1611295670000|2021-01-22 06:07:50|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611295680000|2021-01-22 06:08:00|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611295690000|2021-01-22 06:08:10|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2
1611295740000|2021-01-22 06:09:00|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611295750000|2021-01-22 06:09:10|2139.7|2139.4|2139.6|2139.3|2139.8|2139.5|2139.5|2139.2|8
1611295770000|2021-01-22 06:09:30|||||||||1
1611295790000|2021-01-22 06:09:50|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2
1611295810000|2021-01-22 06:10:10|2139.1|2138.8|2139|2138.7|2139.1|2138.8|2139|2138.7|4
1611295820000|2021-01-22 06:10:20|2139.3|2139|2139.5|2139.2|2139.5|2139.2|2139.3|2139|2
1611295840000|2021-01-22 06:10:40|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|3
1611295850000|2021-01-22 06:10:50|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611295860000|2021-01-22 06:11:00|2139.7|2139.4|2139.8|2139.5|2139.9|2139.6|2139.7|2139.4|5
1611295870000|2021-01-22 06:11:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2
1611295900000|2021-01-22 06:11:40|||||||||3
1611295920000|2021-01-22 06:12:00|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1611295930000|2021-01-22 06:12:10|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2
1611295940000|2021-01-22 06:12:20|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.3|2139|6
1611295950000|2021-01-22 06:12:30|||||||||1
1611295980000|2021-01-22 06:13:00|||||||||1
1611296010000|2021-01-22 06:13:30|2139.3|2139|2139.6|2139.3|2139.6|2139.3|2139.3|2139|3
1611296030000|2021-01-22 06:13:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|5
1611296040000|2021-01-22 06:14:00|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|14
1611296050000|2021-01-22 06:14:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|4
1611296060000|2021-01-22 06:14:20|2139.1|2138.8|2138.9|2138.6|2139.1|2138.8|2138.9|2138.6|6
1611296080000|2021-01-22 06:14:40|||||||||6
1611296100000|2021-01-22 06:15:00|2138.8|2138.5|2139.1|2138.8|2139.1|2138.8|2138.8|2138.5|6
1611296110000|2021-01-22 06:15:10|||||||||12
1611296130000|2021-01-22 06:15:30|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2
1611296150000|2021-01-22 06:15:50|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611296160000|2021-01-22 06:16:00|2139.1|2138.8|2139.1|2138.8|2139.2|2138.9|2139.1|2138.8|13
1611296190000|2021-01-22 06:16:30|2138.9|2138.6|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|4
1611296200000|2021-01-22 06:16:40|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|4
1611296210000|2021-01-22 06:16:50|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2139.1|2138.8|4
1611296220000|2021-01-22 06:17:00|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2
1611296230000|2021-01-22 06:17:10|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611296250000|2021-01-22 06:17:30|||||||||1
1611296280000|2021-01-22 06:18:00|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611296300000|2021-01-22 06:18:20|||||||||1
1611296310000|2021-01-22 06:18:30|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1611296320000|2021-01-22 06:18:40|2138.6|2138.3|2138.7|2138.4|2138.7|2138.4|2138.6|2138.3|20
1611296340000|2021-01-22 06:19:00|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|3
1611296400000|2021-01-22 06:20:00|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2
1611296430000|2021-01-22 06:20:30|||||||||2
1611296440000|2021-01-22 06:20:40|2139|2138.7|2139.2|2138.9|2139.2|2138.9|2139|2138.7|2
1611296450000|2021-01-22 06:20:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|4
1611296480000|2021-01-22 06:21:20|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1611296490000|2021-01-22 06:21:30|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2
1611296500000|2021-01-22 06:21:40|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1611296510000|2021-01-22 06:21:50|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|3
1611296520000|2021-01-22 06:22:00|||||||||1
1611296620000|2021-01-22 06:23:40|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611296690000|2021-01-22 06:24:50|||||||||1
1611296720000|2021-01-22 06:25:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611296760000|2021-01-22 06:26:00|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|3
1611296770000|2021-01-22 06:26:10|2140.3|2140|2140.5|2140.2|2140.5|2140.2|2140.3|2140|3
1611296790000|2021-01-22 06:26:30|||||||||1
1611296830000|2021-01-22 06:27:10|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611296850000|2021-01-22 06:27:30|||||||||1
1611296890000|2021-01-22 06:28:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611296910000|2021-01-22 06:28:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611296930000|2021-01-22 06:28:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611296980000|2021-01-22 06:29:40|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2
1611297000000|2021-01-22 06:30:00|||||||||1
1611297010000|2021-01-22 06:30:10|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611297020000|2021-01-22 06:30:20|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|4
1611297030000|2021-01-22 06:30:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611297130000|2021-01-22 06:32:10|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611297140000|2021-01-22 06:32:20|2140.5|2140.2|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|3
1611297150000|2021-01-22 06:32:30|||||||||7
1611297220000|2021-01-22 06:33:40|||||||||2
1611297250000|2021-01-22 06:34:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611297260000|2021-01-22 06:34:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611297270000|2021-01-22 06:34:30|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1611297280000|2021-01-22 06:34:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|7
1611297290000|2021-01-22 06:34:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611297330000|2021-01-22 06:35:30|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611297360000|2021-01-22 06:36:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611297450000|2021-01-22 06:37:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1611297510000|2021-01-22 06:38:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|4
1611297530000|2021-01-22 06:38:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611297570000|2021-01-22 06:39:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611297600000|2021-01-22 06:40:00|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1611297730000|2021-01-22 06:42:10|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611297770000|2021-01-22 06:42:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|3
1611297790000|2021-01-22 06:43:10|||||||||1
1611297820000|2021-01-22 06:43:40|||||||||2
1611297910000|2021-01-22 06:45:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611297950000|2021-01-22 06:45:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1611297970000|2021-01-22 06:46:10|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|2
1611298010000|2021-01-22 06:46:50|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1611298040000|2021-01-22 06:47:20|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2
1611298050000|2021-01-22 06:47:30|||||||||2
1611298060000|2021-01-22 06:47:40|2139.8|2139.5|2139.9|2139.6|2139.9|2139.6|2139.8|2139.5|3
1611298070000|2021-01-22 06:47:50|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2
1611298090000|2021-01-22 06:48:10|2139.7|2139.4|2139.6|2139.3|2139.8|2139.5|2139.6|2139.3|5
1611298100000|2021-01-22 06:48:20|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2
1611298140000|2021-01-22 06:49:00|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1611298150000|2021-01-22 06:49:10|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|3
1611298180000|2021-01-22 06:49:40|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2
1611298190000|2021-01-22 06:49:50|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611298200000|2021-01-22 06:50:00|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|9
1611298220000|2021-01-22 06:50:20|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611298230000|2021-01-22 06:50:30|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2
1611298240000|2021-01-22 06:50:40|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|4
1611298250000|2021-01-22 06:50:50|2140.1|2139.8|2139.9|2139.6|2140.1|2139.8|2139.9|2139.6|5
1611298350000|2021-01-22 06:52:30|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|4
1611298420000|2021-01-22 06:53:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2
1611298430000|2021-01-22 06:53:50|||||||||1
1611298450000|2021-01-22 06:54:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1611298510000|2021-01-22 06:55:10|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611298520000|2021-01-22 06:55:20|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|3
1611298570000|2021-01-22 06:56:10|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|4
1611298590000|2021-01-22 06:56:30|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2
1611298600000|2021-01-22 06:56:40|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611298610000|2021-01-22 06:56:50|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2
1611298640000|2021-01-22 06:57:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|2
1611298710000|2021-01-22 06:58:30|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|3
1611298720000|2021-01-22 06:58:40|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611298730000|2021-01-22 06:58:50|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2
1611298740000|2021-01-22 06:59:00|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1611298750000|2021-01-22 06:59:10|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|5
1611298760000|2021-01-22 06:59:20|2139.1|2138.8|2139|2138.7|2139.1|2138.8|2139|2138.7|8
1611298770000|2021-01-22 06:59:30|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2
1611298780000|2021-01-22 06:59:40|2139.3|2139|2138.9|2138.6|2139.3|2139|2138.9|2138.6|7
1611298800000|2021-01-22 07:00:00|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.4|2138.1|8
1611298810000|2021-01-22 07:00:10|2138.7|2138.4|2138.8|2138.5|2138.8|2138.5|2138.7|2138.4|2
1611298820000|2021-01-22 07:00:20|2139|2138.7|2139.4|2139.1|2139.4|2139.1|2139|2138.7|9
1611298850000|2021-01-22 07:00:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1611298860000|2021-01-22 07:01:00|2139.4|2139.1|2139.3|2139|2139.5|2139.2|2139.3|2139|11
1611298870000|2021-01-22 07:01:10|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|3
1611298890000|2021-01-22 07:01:30|2138.8|2138.5|2138.6|2138.3|2138.8|2138.5|2138.6|2138.3|2
1611298900000|2021-01-22 07:01:40|2138.7|2138.4|2138.7|2138.4|2138.8|2138.5|2138.6|2138.3|32
1611298910000|2021-01-22 07:01:50|2138.6|2138.3|2138.7|2138.4|2138.7|2138.4|2138.6|2138.3|2
1611298920000|2021-01-22 07:02:00|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.9|2138.6|5
1611298930000|2021-01-22 07:02:10|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1611298950000|2021-01-22 07:02:30|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1611298970000|2021-01-22 07:02:50|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|3
1611298980000|2021-01-22 07:03:00|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1611299010000|2021-01-22 07:03:30|2139.1|2138.8|2139.3|2139|2139.3|2139|2139.1|2138.8|3
1611299030000|2021-01-22 07:03:50|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611299040000|2021-01-22 07:04:00|||||||||4
1611299050000|2021-01-22 07:04:10|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|7
1611299060000|2021-01-22 07:04:20|2138.7|2138.4|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|2
1611299070000|2021-01-22 07:04:30|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|4
1611299110000|2021-01-22 07:05:10|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611299120000|2021-01-22 07:05:20|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1611299140000|2021-01-22 07:05:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611299160000|2021-01-22 07:06:00|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|3
1611299180000|2021-01-22 07:06:20|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2
1611299190000|2021-01-22 07:06:30|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611299210000|2021-01-22 07:06:50|||||||||1
1611299220000|2021-01-22 07:07:00|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|7
1611299230000|2021-01-22 07:07:10|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|2
1611299240000|2021-01-22 07:07:20|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1611299250000|2021-01-22 07:07:30|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1611299270000|2021-01-22 07:07:50|||||||||1
1611299280000|2021-01-22 07:08:00|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611299290000|2021-01-22 07:08:10|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1611299300000|2021-01-22 07:08:20|||||||||1
1611299310000|2021-01-22 07:08:30|||||||||1
1611299320000|2021-01-22 07:08:40|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1611299340000|2021-01-22 07:09:00|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1611299350000|2021-01-22 07:09:10|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2
1611299360000|2021-01-22 07:09:20|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1611299370000|2021-01-22 07:09:30|2138.8|2138.5|2138.6|2138.3|2138.8|2138.5|2138.6|2138.3|2
1611299410000|2021-01-22 07:10:10|2138.5|2138.2|2138.3|2138|2138.5|2138.2|2138.3|2138|31
1611299420000|2021-01-22 07:10:20|2138.2|2137.9|2138|2137.7|2138.3|2138|2138|2137.7|82
1611299430000|2021-01-22 07:10:30|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138|2137.7|42
1611299440000|2021-01-22 07:10:40|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|4
1611299450000|2021-01-22 07:10:50|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|3
1611299460000|2021-01-22 07:11:00|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1611299470000|2021-01-22 07:11:10|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|16
1611299480000|2021-01-22 07:11:20|||||||||2
1611299500000|2021-01-22 07:11:40|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|3
1611299510000|2021-01-22 07:11:50|2138|2137.7|2137.8|2137.5|2138|2137.7|2137.8|2137.5|7
1611299520000|2021-01-22 07:12:00|2137.7|2137.4|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|9
1611299530000|2021-01-22 07:12:10|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1611299540000|2021-01-22 07:12:20|||||||||1
1611299550000|2021-01-22 07:12:30|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.7|2137.4|6
1611299570000|2021-01-22 07:12:50|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|9
1611299580000|2021-01-22 07:13:00|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2
1611299590000|2021-01-22 07:13:10|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|4
1611299600000|2021-01-22 07:13:20|2137.9|2137.6|2137.8|2137.5|2138|2137.7|2137.8|2137.5|11
1611299620000|2021-01-22 07:13:40|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2
1611299630000|2021-01-22 07:13:50|2138.1|2137.8|2138|2137.7|2138.3|2138|2138|2137.7|3
1611299650000|2021-01-22 07:14:10|||||||||1
1611299680000|2021-01-22 07:14:40|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|4
1611299690000|2021-01-22 07:14:50|2137.7|2137.4|2137.9|2137.6|2137.9|2137.6|2137.7|2137.4|3
1611299700000|2021-01-22 07:15:00|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|14
1611299710000|2021-01-22 07:15:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1611299730000|2021-01-22 07:15:30|2137.7|2137.4|2138|2137.7|2138|2137.7|2137.7|2137.4|4
1611299740000|2021-01-22 07:15:40|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|3
1611299760000|2021-01-22 07:16:00|2138.2|2137.9|2138.5|2138.2|2138.5|2138.2|2138.2|2137.9|5
1611299780000|2021-01-22 07:16:20|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2
1611299790000|2021-01-22 07:16:30|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138.4|2138.1|4
1611299800000|2021-01-22 07:16:40|2138.6|2138.3|2138.3|2138|2138.6|2138.3|2138.3|2138|4
1611299820000|2021-01-22 07:17:00|2138.1|2137.8|2138|2137.7|2138.2|2137.9|2138|2137.7|9
1611299830000|2021-01-22 07:17:10|2138.1|2137.8|2138|2137.7|2138.2|2137.9|2138|2137.7|8
1611299840000|2021-01-22 07:17:20|||||||||1
1611299850000|2021-01-22 07:17:30|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|4
1611299860000|2021-01-22 07:17:40|||||||||4
1611299880000|2021-01-22 07:18:00|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|1
1611299890000|2021-01-22 07:18:10|||||||||2
1611299900000|2021-01-22 07:18:20|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|14
1611299910000|2021-01-22 07:18:30|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|5
1611299920000|2021-01-22 07:18:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|8
1611299940000|2021-01-22 07:19:00|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1611299960000|2021-01-22 07:19:20|2138|2137.7|2138.1|2137.8|2138.1|2137.8|2138|2137.7|3
1611299970000|2021-01-22 07:19:30|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|1
1611299990000|2021-01-22 07:19:50|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1611300020000|2021-01-22 07:20:20|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1611300030000|2021-01-22 07:20:30|2137.9|2137.6|2138.2|2137.9|2138.2|2137.9|2137.9|2137.6|8
1611300040000|2021-01-22 07:20:40|2138|2137.7|2138.2|2137.9|2138.2|2137.9|2138|2137.7|4
1611300050000|2021-01-22 07:20:50|||||||||7
1611300060000|2021-01-22 07:21:00|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1611300070000|2021-01-22 07:21:10|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2
1611300090000|2021-01-22 07:21:30|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|6
1611300100000|2021-01-22 07:21:40|||||||||2
1611300120000|2021-01-22 07:22:00|||||||||4
1611300130000|2021-01-22 07:22:10|||||||||2
1611300150000|2021-01-22 07:22:30|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|4
1611300160000|2021-01-22 07:22:40|2138.1|2137.8|2137.8|2137.5|2138.1|2137.8|2137.8|2137.5|7
1611300170000|2021-01-22 07:22:50|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|3
1611300180000|2021-01-22 07:23:00|||||||||2
1611300190000|2021-01-22 07:23:10|||||||||2
1611300200000|2021-01-22 07:23:20|2138|2137.7|2137.9|2137.6|2138|2137.7|2137.9|2137.6|3
1611300220000|2021-01-22 07:23:40|2137.8|2137.5|2137.6|2137.3|2137.8|2137.5|2137.6|2137.3|7
1611300230000|2021-01-22 07:23:50|2136.9|2136.6|2137.1|2136.8|2137.2|2136.9|2136.9|2136.6|177
1611300240000|2021-01-22 07:24:00|2137.2|2136.9|2137.2|2136.9|2137.3|2137|2137.1|2136.8|21
1611300260000|2021-01-22 07:24:20|2137|2136.7|2136.9|2136.6|2137|2136.7|2136.9|2136.6|3
1611300270000|2021-01-22 07:24:30|||||||||2
1611300280000|2021-01-22 07:24:40|2137.1|2136.8|2137|2136.7|2137.2|2136.9|2137|2136.7|7
1611300290000|2021-01-22 07:24:50|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|4
1611300300000|2021-01-22 07:25:00|2137.3|2137|2137.7|2137.4|2137.8|2137.5|2137.3|2137|18
1611300310000|2021-01-22 07:25:10|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1611300320000|2021-01-22 07:25:20|2137.9|2137.6|2137.9|2137.6|2138|2137.7|2137.9|2137.6|8
1611300330000|2021-01-22 07:25:30|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|3
1611300340000|2021-01-22 07:25:40|2137.7|2137.4|2137.5|2137.2|2137.7|2137.4|2137.5|2137.2|10
1611300350000|2021-01-22 07:25:50|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|1
1611300360000|2021-01-22 07:26:00|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|5
1611300380000|2021-01-22 07:26:20|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1611300390000|2021-01-22 07:26:30|2137.9|2137.6|2138.2|2137.9|2138.2|2137.9|2137.9|2137.6|2
1611300400000|2021-01-22 07:26:40|2137.9|2137.6|2137.7|2137.4|2137.9|2137.6|2137.7|2137.4|7
1611300430000|2021-01-22 07:27:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1611300440000|2021-01-22 07:27:20|2137.7|2137.4|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|12
1611300450000|2021-01-22 07:27:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|6
1611300470000|2021-01-22 07:27:50|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1611300490000|2021-01-22 07:28:10|2137.5|2137.2|2137.5|2137.2|2137.7|2137.4|2137.4|2137.1|10
1611300500000|2021-01-22 07:28:20|||||||||1
1611300530000|2021-01-22 07:28:50|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|1
1611300540000|2021-01-22 07:29:00|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|3
1611300550000|2021-01-22 07:29:10|2137.7|2137.4|2137.6|2137.3|2137.7|2137.4|2137.6|2137.3|4
1611300590000|2021-01-22 07:29:50|2137.2|2136.9|2136.9|2136.6|2137.2|2136.9|2136.9|2136.6|10
1611300600000|2021-01-22 07:30:00|2137|2136.7|2137|2136.7|2137.1|2136.8|2136.9|2136.6|33
1611300610000|2021-01-22 07:30:10|2136.9|2136.6|2136.9|2136.6|2137.1|2136.8|2136.6|2136.3|87
1611300620000|2021-01-22 07:30:20|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|3
1611300630000|2021-01-22 07:30:30|2136.8|2136.5|2136.6|2136.3|2136.8|2136.5|2136.6|2136.3|9
1611300640000|2021-01-22 07:30:40|2136.7|2136.4|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|32
1611300650000|2021-01-22 07:30:50|2137.1|2136.8|2137.4|2137.1|2137.5|2137.2|2137.1|2136.8|14
1611300660000|2021-01-22 07:31:00|2137.1|2136.8|2136.9|2136.6|2137.1|2136.8|2136.9|2136.6|4
1611300670000|2021-01-22 07:31:10|2136.7|2136.4|2136.8|2136.5|2136.9|2136.6|2136.7|2136.4|6
1611300680000|2021-01-22 07:31:20|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|6
1611300690000|2021-01-22 07:31:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|4
1611300700000|2021-01-22 07:31:40|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|3
1611300710000|2021-01-22 07:31:50|||||||||1
1611300720000|2021-01-22 07:32:00|2137.3|2137|2137.3|2137|2137.5|2137.2|2137.3|2137|4
1611300730000|2021-01-22 07:32:10|2137.2|2136.9|2137.1|2136.8|2137.2|2136.9|2137.1|2136.8|5
1611300750000|2021-01-22 07:32:30|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|3
1611300760000|2021-01-22 07:32:40|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|2
1611300780000|2021-01-22 07:33:00|2137|2136.7|2136.7|2136.4|2137|2136.7|2136.7|2136.4|11
1611300790000|2021-01-22 07:33:10|||||||||2
1611300800000|2021-01-22 07:33:20|||||||||1
1611300810000|2021-01-22 07:33:30|2136.8|2136.5|2137|2136.7|2137|2136.7|2136.8|2136.5|4
1611300820000|2021-01-22 07:33:40|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137|2136.7|6
1611300830000|2021-01-22 07:33:50|2136.9|2136.6|2137.2|2136.9|2137.2|2136.9|2136.9|2136.6|4
1611300840000|2021-01-22 07:34:00|2137.1|2136.8|2136.5|2136.2|2137.4|2137.1|2136.5|2136.2|48
1611300850000|2021-01-22 07:34:10|2136|2135.7|2136.1|2135.8|2136.1|2135.8|2136|2135.7|151
1611300860000|2021-01-22 07:34:20|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|2
1611300870000|2021-01-22 07:34:30|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2136.2|2135.9|4
1611300880000|2021-01-22 07:34:40|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|1
1611300900000|2021-01-22 07:35:00|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|4
1611300910000|2021-01-22 07:35:10|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|4
1611300920000|2021-01-22 07:35:20|2136.6|2136.3|2136.5|2136.2|2136.6|2136.3|2136.5|2136.2|5
1611300930000|2021-01-22 07:35:30|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|2
1611300940000|2021-01-22 07:35:40|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|1
1611300950000|2021-01-22 07:35:50|||||||||3
1611300960000|2021-01-22 07:36:00|||||||||15
1611300970000|2021-01-22 07:36:10|2136.7|2136.4|2136.8|2136.5|2136.8|2136.5|2136.7|2136.4|17
1611300980000|2021-01-22 07:36:20|2136.7|2136.4|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|5
1611300990000|2021-01-22 07:36:30|||||||||1
1611301010000|2021-01-22 07:36:50|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|4
1611301020000|2021-01-22 07:37:00|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1611301030000|2021-01-22 07:37:10|2137|2136.7|2137.3|2137|2137.3|2137|2137|2136.7|7
1611301040000|2021-01-22 07:37:20|||||||||1
1611301050000|2021-01-22 07:37:30|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.2|2136.9|4
1611301060000|2021-01-22 07:37:40|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2
1611301070000|2021-01-22 07:37:50|2137.5|2137.2|2137.6|2137.3|2137.6|2137.3|2137.5|2137.2|3
1611301090000|2021-01-22 07:38:10|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2
1611301110000|2021-01-22 07:38:30|||||||||1
1611301120000|2021-01-22 07:38:40|2137.8|2137.5|2137.9|2137.6|2137.9|2137.6|2137.8|2137.5|2
1611301130000|2021-01-22 07:38:50|2138|2137.7|2138|2137.7|2138|2137.7|2137.8|2137.5|4
1611301140000|2021-01-22 07:39:00|2137.4|2137.1|2137.4|2137.1|2137.6|2137.3|2137.3|2137|8
1611301150000|2021-01-22 07:39:10|2137.2|2136.9|2137|2136.7|2137.2|2136.9|2137|2136.7|5
1611301160000|2021-01-22 07:39:20|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2
1611301170000|2021-01-22 07:39:30|2137.1|2136.8|2137.3|2137|2137.3|2137|2137.1|2136.8|4
1611301210000|2021-01-22 07:40:10|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|5
1611301240000|2021-01-22 07:40:40|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|4
1611301250000|2021-01-22 07:40:50|2136.5|2136.2|2136.7|2136.4|2136.7|2136.4|2136.5|2136.2|6
1611301260000|2021-01-22 07:41:00|2137|2136.7|2137|2136.7|2137.1|2136.8|2137|2136.7|4
1611301270000|2021-01-22 07:41:10|2136.9|2136.6|2136.9|2136.6|2137.1|2136.8|2136.9|2136.6|15
1611301280000|2021-01-22 07:41:20|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.6|2136.3|8
1611301290000|2021-01-22 07:41:30|2136.6|2136.3|2136|2135.7|2136.6|2136.3|2136|2135.7|6
1611301300000|2021-01-22 07:41:40|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1611301310000|2021-01-22 07:41:50|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1611301380000|2021-01-22 07:43:00|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|1
1611301410000|2021-01-22 07:43:30|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|5
1611301440000|2021-01-22 07:44:00|2137|2136.7|2136.9|2136.6|2137|2136.7|2136.9|2136.6|7
1611301450000|2021-01-22 07:44:10|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|1
1611301460000|2021-01-22 07:44:20|2136.9|2136.6|2136.7|2136.4|2136.9|2136.6|2136.7|2136.4|3
1611301490000|2021-01-22 07:44:50|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2
1611301500000|2021-01-22 07:45:00|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.3|2136|10
1611301510000|2021-01-22 07:45:10|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|3
1611301530000|2021-01-22 07:45:30|2136.6|2136.3|2136.5|2136.2|2136.6|2136.3|2136.5|2136.2|5
1611301540000|2021-01-22 07:45:40|2136.6|2136.3|2136.8|2136.5|2136.8|2136.5|2136.6|2136.3|31
1611301570000|2021-01-22 07:46:10|2137.3|2137|2137|2136.7|2137.3|2137|2137|2136.7|6
1611301580000|2021-01-22 07:46:20|2136.9|2136.6|2137.1|2136.8|2137.1|2136.8|2136.9|2136.6|3
1611301610000|2021-01-22 07:46:50|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|2
1611301620000|2021-01-22 07:47:00|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2
1611301640000|2021-01-22 07:47:20|||||||||1
1611301660000|2021-01-22 07:47:40|2137.8|2137.5|2137.9|2137.6|2137.9|2137.6|2137.8|2137.5|5
1611301670000|2021-01-22 07:47:50|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1611301720000|2021-01-22 07:48:40|||||||||1
1611301730000|2021-01-22 07:48:50|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1611301740000|2021-01-22 07:49:00|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1611301750000|2021-01-22 07:49:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.8|2137.5|3
1611301770000|2021-01-22 07:49:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|1
1611301780000|2021-01-22 07:49:40|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1611301790000|2021-01-22 07:49:50|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|1
1611301800000|2021-01-22 07:50:00|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|2
1611301830000|2021-01-22 07:50:30|||||||||1
1611301840000|2021-01-22 07:50:40|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|1
1611301850000|2021-01-22 07:50:50|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1611301860000|2021-01-22 07:51:00|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|3
1611301880000|2021-01-22 07:51:20|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|4
1611301890000|2021-01-22 07:51:30|2138|2137.7|2137.9|2137.6|2138|2137.7|2137.9|2137.6|6
1611301900000|2021-01-22 07:51:40|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|4
1611301910000|2021-01-22 07:51:50|2137.6|2137.3|2137.9|2137.6|2137.9|2137.6|2137.6|2137.3|7
1611301920000|2021-01-22 07:52:00|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|1
1611301980000|2021-01-22 07:53:00|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|3
1611301990000|2021-01-22 07:53:10|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|4
1611302010000|2021-01-22 07:53:30|2137.2|2136.9|2137.3|2137|2137.3|2137|2137.2|2136.9|2
1611302030000|2021-01-22 07:53:50|2136.8|2136.5|2137|2136.7|2137|2136.7|2136.7|2136.4|5
1611302050000|2021-01-22 07:54:10|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2
1611302080000|2021-01-22 07:54:40|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1611302090000|2021-01-22 07:54:50|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|1
1611302100000|2021-01-22 07:55:00|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.6|2136.3|2
1611302110000|2021-01-22 07:55:10|2136.7|2136.4|2136.8|2136.5|2136.8|2136.5|2136.7|2136.4|2
1611302120000|2021-01-22 07:55:20|2136.3|2136|2136|2135.7|2136.3|2136|2135.9|2135.6|22
1611302130000|2021-01-22 07:55:30|2135.6|2135.3|2135.9|2135.6|2135.9|2135.6|2135.6|2135.3|27
1611302140000|2021-01-22 07:55:40|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2
1611302150000|2021-01-22 07:55:50|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|3
1611302160000|2021-01-22 07:56:00|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.8|2135.5|14
1611302170000|2021-01-22 07:56:10|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|4
1611302180000|2021-01-22 07:56:20|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|9
1611302190000|2021-01-22 07:56:30|2135.6|2135.3|2136.1|2135.8|2136.5|2136.2|2135.6|2135.3|30
1611302200000|2021-01-22 07:56:40|||||||||2
1611302210000|2021-01-22 07:56:50|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|1
1611302240000|2021-01-22 07:57:20|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|3
1611302250000|2021-01-22 07:57:30|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2
1611302260000|2021-01-22 07:57:40|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1611302270000|2021-01-22 07:57:50|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.5|2136.2|10
1611302280000|2021-01-22 07:58:00|2136.8|2136.5|2136.5|2136.2|2136.8|2136.5|2136.4|2136.1|13
1611302290000|2021-01-22 07:58:10|||||||||2
1611302300000|2021-01-22 07:58:20|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1611302320000|2021-01-22 07:58:40|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.1|2135.8|4
1611302330000|2021-01-22 07:58:50|2136.1|2135.8|2136.2|2135.9|2136.2|2135.9|2136.1|2135.8|7
1611302340000|2021-01-22 07:59:00|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1611302360000|2021-01-22 07:59:20|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2
1611302370000|2021-01-22 07:59:30|2136.9|2136.6|2137.1|2136.8|2137.1|2136.8|2136.9|2136.6|2
1611302380000|2021-01-22 07:59:40|2137.2|2136.9|2137.2|2136.9|2137.3|2137|2137|2136.7|7
1611302390000|2021-01-22 07:59:50|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2
1611302400000|2021-01-22 08:00:00|2136.9|2136.6|2136|2135.7|2137|2136.7|2135.9|2135.6|17
1611302410000|2021-01-22 08:00:10|2136.1|2135.8|2136.6|2136.3|2136.6|2136.3|2136.1|2135.8|13
1611302420000|2021-01-22 08:00:20|2136.8|2136.5|2136|2135.7|2136.8|2136.5|2135.7|2135.4|12
1611302430000|2021-01-22 08:00:30|2135.6|2135.3|2135.5|2135.2|2135.7|2135.4|2135.1|2134.8|107
1611302440000|2021-01-22 08:00:40|2135.6|2135.3|2135.5|2135.2|2135.7|2135.4|2135.1|2134.8|28
1611302450000|2021-01-22 08:00:50|2135.1|2134.8|2135.3|2135|2135.4|2135.1|2135.1|2134.8|45
1611302460000|2021-01-22 08:01:00|2135.1|2134.8|2134.9|2134.6|2135.1|2134.8|2134.8|2134.5|65
1611302470000|2021-01-22 08:01:10|2135|2134.7|2134.8|2134.5|2135|2134.7|2134.8|2134.5|10
1611302480000|2021-01-22 08:01:20|2135.1|2134.8|2134.9|2134.6|2135.2|2134.9|2134.8|2134.5|14
1611302490000|2021-01-22 08:01:30|2135|2134.7|2134.4|2134.1|2135|2134.7|2134.4|2134.1|114
1611302500000|2021-01-22 08:01:40|2134.6|2134.3|2134.9|2134.6|2134.9|2134.6|2134.5|2134.2|11
1611302510000|2021-01-22 08:01:50|2134.8|2134.5|2134.8|2134.5|2135|2134.7|2134.8|2134.5|4
1611302520000|2021-01-22 08:02:00|2134.7|2134.4|2134.7|2134.4|2134.8|2134.5|2134.3|2134|19
1611302530000|2021-01-22 08:02:10|2134.8|2134.5|2134.9|2134.6|2134.9|2134.6|2134.8|2134.5|3
1611302540000|2021-01-22 08:02:20|2135|2134.7|2135.3|2135|2135.3|2135|2135|2134.7|18
1611302550000|2021-01-22 08:02:30|2135.2|2134.9|2135.4|2135.1|2135.4|2135.1|2135.1|2134.8|11
1611302560000|2021-01-22 08:02:40|2135.5|2135.2|2136.4|2136.1|2136.4|2136.1|2135.5|2135.2|17
1611302570000|2021-01-22 08:02:50|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2136.1|2135.8|3
1611302580000|2021-01-22 08:03:00|2135.8|2135.5|2135.7|2135.4|2136|2135.7|2135.6|2135.3|22
1611302590000|2021-01-22 08:03:10|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.5|2135.2|5
1611302600000|2021-01-22 08:03:20|||||||||1
1611302610000|2021-01-22 08:03:30|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|1
1611302620000|2021-01-22 08:03:40|2134.4|2134.1|2134.7|2134.4|2134.7|2134.4|2134.4|2134.1|7
1611302630000|2021-01-22 08:03:50|2134.8|2134.5|2135|2134.7|2135|2134.7|2134.8|2134.5|3
1611302640000|2021-01-22 08:04:00|2134.7|2134.4|2134.4|2134.1|2134.7|2134.4|2134.3|2134|23
1611302650000|2021-01-22 08:04:10|2134.6|2134.3|2135|2134.7|2135|2134.7|2134.6|2134.3|10
1611302670000|2021-01-22 08:04:30|2134.6|2134.3|2134.7|2134.4|2134.8|2134.5|2134.5|2134.2|12
1611302680000|2021-01-22 08:04:40|2134.8|2134.5|2135.1|2134.8|2135.1|2134.8|2134.8|2134.5|77
1611302690000|2021-01-22 08:04:50|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|1
1611302700000|2021-01-22 08:05:00|2135.4|2135.1|2134.5|2134.2|2135.4|2135.1|2134.5|2134.2|5
1611302710000|2021-01-22 08:05:10|2134.7|2134.4|2134.7|2134.4|2134.8|2134.5|2134.5|2134.2|10
1611302720000|2021-01-22 08:05:20|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|3
1611302730000|2021-01-22 08:05:30|2134.9|2134.6|2134.9|2134.6|2135|2134.7|2134.8|2134.5|12
1611302740000|2021-01-22 08:05:40|||||||||2
1611302750000|2021-01-22 08:05:50|2135|2134.7|2134.8|2134.5|2135|2134.7|2134.8|2134.5|5
1611302760000|2021-01-22 08:06:00|2135.1|2134.8|2135|2134.7|2135.2|2134.9|2135|2134.7|8
1611302770000|2021-01-22 08:06:10|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.2|2134.9|2
1611302780000|2021-01-22 08:06:20|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2
1611302810000|2021-01-22 08:06:50|2135.5|2135.2|2135.4|2135.1|2135.7|2135.4|2135.4|2135.1|5
1611302830000|2021-01-22 08:07:10|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2
1611302840000|2021-01-22 08:07:20|2135.4|2135.1|2135.2|2134.9|2135.4|2135.1|2135.1|2134.8|23
1611302850000|2021-01-22 08:07:30|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|12
1611302860000|2021-01-22 08:07:40|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|1
1611302870000|2021-01-22 08:07:50|2135|2134.7|2135.1|2134.8|2135.3|2135|2134.8|2134.5|9
1611302880000|2021-01-22 08:08:00|2134.8|2134.5|2134.9|2134.6|2134.9|2134.6|2134.8|2134.5|4
1611302890000|2021-01-22 08:08:10|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135.1|2134.8|3
1611302910000|2021-01-22 08:08:30|2135.3|2135|2134.6|2134.3|2135.3|2135|2134.6|2134.3|28
1611302920000|2021-01-22 08:08:40|2134.5|2134.2|2134.6|2134.3|2134.6|2134.3|2134.5|2134.2|3
1611302930000|2021-01-22 08:08:50|2134.5|2134.2|2134.3|2134|2134.5|2134.2|2134.3|2134|5
1611302940000|2021-01-22 08:09:00|2134.5|2134.2|2134.6|2134.3|2134.6|2134.3|2134.5|2134.2|3
1611302950000|2021-01-22 08:09:10|2134.4|2134.1|2134.4|2134.1|2134.5|2134.2|2134.3|2134|21
1611302960000|2021-01-22 08:09:20|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1611302970000|2021-01-22 08:09:30|2134.6|2134.3|2134.9|2134.6|2134.9|2134.6|2134.5|2134.2|5
1611302990000|2021-01-22 08:09:50|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|4
1611303000000|2021-01-22 08:10:00|2134.3|2134|2133.9|2133.6|2134.3|2134|2133.8|2133.5|32
1611303010000|2021-01-22 08:10:10|2133.8|2133.5|2133.7|2133.4|2133.9|2133.6|2133.7|2133.4|44
1611303020000|2021-01-22 08:10:20|2134.1|2133.8|2133.6|2133.3|2134.1|2133.8|2133.6|2133.3|7
1611303030000|2021-01-22 08:10:30|2133.5|2133.2|2133.8|2133.5|2133.8|2133.5|2133.4|2133.1|44
1611303040000|2021-01-22 08:10:40|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|1
1611303050000|2021-01-22 08:10:50|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|1
1611303060000|2021-01-22 08:11:00|2134.1|2133.8|2134.5|2134.2|2134.5|2134.2|2134.1|2133.8|3
1611303090000|2021-01-22 08:11:30|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1611303100000|2021-01-22 08:11:40|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|2
1611303110000|2021-01-22 08:11:50|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1611303120000|2021-01-22 08:12:00|2134.2|2133.9|2133.8|2133.5|2134.2|2133.9|2133.8|2133.5|6
1611303130000|2021-01-22 08:12:10|2133.7|2133.4|2133.8|2133.5|2133.8|2133.5|2133.7|2133.4|2
1611303140000|2021-01-22 08:12:20|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1611303150000|2021-01-22 08:12:30|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1611303160000|2021-01-22 08:12:40|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|3
1611303170000|2021-01-22 08:12:50|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1611303180000|2021-01-22 08:13:00|2134.7|2134.4|2134.5|2134.2|2134.7|2134.4|2134.5|2134.2|7
1611303190000|2021-01-22 08:13:10|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.2|2133.9|7
1611303200000|2021-01-22 08:13:20|2134.4|2134.1|2134.1|2133.8|2134.4|2134.1|2134.1|2133.8|3
1611303210000|2021-01-22 08:13:30|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1611303220000|2021-01-22 08:13:40|2134.4|2134.1|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|5
1611303250000|2021-01-22 08:14:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|3
1611303260000|2021-01-22 08:14:20|2134.8|2134.5|2134.5|2134.2|2134.8|2134.5|2134.5|2134.2|6
1611303270000|2021-01-22 08:14:30|2134.4|2134.1|2134.5|2134.2|2134.5|2134.2|2134.3|2134|8
1611303280000|2021-01-22 08:14:40|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|2
1611303290000|2021-01-22 08:14:50|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|4
1611303300000|2021-01-22 08:15:00|2135.7|2135.4|2134.5|2134.2|2135.7|2135.4|2134.5|2134.2|26
1611303320000|2021-01-22 08:15:20|2133.9|2133.6|2133.7|2133.4|2133.9|2133.6|2133.5|2133.2|20
1611303330000|2021-01-22 08:15:30|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.5|2133.2|5
1611303340000|2021-01-22 08:15:40|2133.9|2133.6|2134.2|2133.9|2134.2|2133.9|2133.9|2133.6|2
1611303350000|2021-01-22 08:15:50|2133.9|2133.6|2133.7|2133.4|2133.9|2133.6|2133.4|2133.1|46
1611303360000|2021-01-22 08:16:00|2134.1|2133.8|2133.9|2133.6|2134.1|2133.8|2133.9|2133.6|3
1611303370000|2021-01-22 08:16:10|2133.8|2133.5|2133.6|2133.3|2133.8|2133.5|2133.6|2133.3|9
1611303400000|2021-01-22 08:16:40|2133.9|2133.6|2134|2133.7|2134|2133.7|2133.9|2133.6|5
1611303410000|2021-01-22 08:16:50|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1611303420000|2021-01-22 08:17:00|||||||||2
1611303430000|2021-01-22 08:17:10|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2
1611303440000|2021-01-22 08:17:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1611303480000|2021-01-22 08:18:00|2133.8|2133.5|2133.4|2133.1|2133.8|2133.5|2133.4|2133.1|5
1611303490000|2021-01-22 08:18:10|2133.1|2132.8|2133.3|2133|2133.4|2133.1|2133.1|2132.8|67
1611303500000|2021-01-22 08:18:20|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.1|2132.8|33
1611303510000|2021-01-22 08:18:30|||||||||2
1611303520000|2021-01-22 08:18:40|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|3
1611303530000|2021-01-22 08:18:50|2132.7|2132.4|2132.6|2132.3|2132.7|2132.4|2132.6|2132.3|72
1611303540000|2021-01-22 08:19:00|2132.3|2132|2132.1|2131.8|2132.4|2132.1|2132.1|2131.8|96
1611303550000|2021-01-22 08:19:10|2132.4|2132.1|2132.1|2131.8|2132.7|2132.4|2132.1|2131.8|28
1611303560000|2021-01-22 08:19:20|2132.2|2131.9|2132|2131.7|2132.3|2132|2131.8|2131.5|62
1611303570000|2021-01-22 08:19:30|2131.8|2131.5|2131.8|2131.5|2132|2131.7|2131.4|2131.1|83
1611303580000|2021-01-22 08:19:40|2131.9|2131.6|2131.5|2131.2|2132.1|2131.8|2131.5|2131.2|32
1611303590000|2021-01-22 08:19:50|2131.4|2131.1|2131.2|2130.9|2131.6|2131.3|2131.2|2130.9|81
1611303600000|2021-01-22 08:20:00|2131.1|2130.8|2130.7|2130.4|2131.2|2130.9|2130.7|2130.4|89
1611303610000|2021-01-22 08:20:10|2130.9|2130.6|2130.5|2130.2|2130.9|2130.6|2130.3|2130|145
1611303620000|2021-01-22 08:20:20|2130.3|2130|2130.8|2130.5|2130.8|2130.5|2130.3|2130|172
1611303630000|2021-01-22 08:20:30|2130.6|2130.3|2130.5|2130.2|2130.6|2130.3|2130.5|2130.2|14
1611303640000|2021-01-22 08:20:40|2130.6|2130.3|2130.4|2130.1|2130.6|2130.3|2130.1|2129.8|72
1611303650000|2021-01-22 08:20:50|2130.8|2130.5|2130.6|2130.3|2130.8|2130.5|2130.6|2130.3|3
1611303660000|2021-01-22 08:21:00|2130.4|2130.1|2129.9|2129.6|2130.4|2130.1|2129.5|2129.2|105
1611303670000|2021-01-22 08:21:10|2129.8|2129.5|2130.1|2129.8|2130.1|2129.8|2129.8|2129.5|7
1611303680000|2021-01-22 08:21:20|2130.2|2129.9|2129.9|2129.6|2130.2|2129.9|2129.9|2129.6|10
1611303690000|2021-01-22 08:21:30|2129.8|2129.5|2129.6|2129.3|2129.9|2129.6|2129.4|2129.1|37
1611303700000|2021-01-22 08:21:40|2129.5|2129.2|2129.7|2129.4|2129.7|2129.4|2129.4|2129.1|35
1611303710000|2021-01-22 08:21:50|2129.8|2129.5|2129|2128.7|2129.8|2129.5|2128.9|2128.6|61
1611303720000|2021-01-22 08:22:00|2128.9|2128.6|2128.9|2128.6|2129.3|2129|2128.9|2128.6|68
1611303730000|2021-01-22 08:22:10|||||||||38
1611303740000|2021-01-22 08:22:20|2129|2128.7|2129|2128.7|2129|2128.7|2128.8|2128.5|3
1611303750000|2021-01-22 08:22:30|2129.1|2128.8|2129.1|2128.8|2129.3|2129|2128.9|2128.6|7
1611303760000|2021-01-22 08:22:40|2129.3|2129|2129.7|2129.4|2129.7|2129.4|2129.2|2128.9|13
1611303770000|2021-01-22 08:22:50|2129.6|2129.3|2129.4|2129.1|2129.6|2129.3|2129.4|2129.1|4
1611303780000|2021-01-22 08:23:00|2129.7|2129.4|2129.4|2129.1|2129.7|2129.4|2129.4|2129.1|9
1611303790000|2021-01-22 08:23:10|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|6
1611303800000|2021-01-22 08:23:20|2129.4|2129.1|2128.8|2128.5|2129.4|2129.1|2128.8|2128.5|14
1611303810000|2021-01-22 08:23:30|2128.9|2128.6|2128.8|2128.5|2129|2128.7|2128.8|2128.5|11
1611303820000|2021-01-22 08:23:40|2128.6|2128.3|2128.7|2128.4|2128.9|2128.6|2128.6|2128.3|13
1611303830000|2021-01-22 08:23:50|2128.6|2128.3|2128.7|2128.4|2128.9|2128.6|2128.6|2128.3|3
1611303840000|2021-01-22 08:24:00|2128.6|2128.3|2128.6|2128.3|2128.8|2128.5|2128.6|2128.3|36
1611303850000|2021-01-22 08:24:10|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.7|2128.4|30
1611303860000|2021-01-22 08:24:20|2128.5|2128.2|2128.5|2128.2|2128.7|2128.4|2128.5|2128.2|87
1611303870000|2021-01-22 08:24:30|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|4
1611303880000|2021-01-22 08:24:40|2128.6|2128.3|2128.3|2128|2128.6|2128.3|2128.3|2128|7
1611303890000|2021-01-22 08:24:50|2128.2|2127.9|2128.2|2127.9|2128.3|2128|2128.1|2127.8|83
1611303900000|2021-01-22 08:25:00|2128.4|2128.1|2128.1|2127.8|2128.4|2128.1|2128.1|2127.8|46
1611303910000|2021-01-22 08:25:10|2127.9|2127.6|2127.7|2127.4|2128|2127.7|2127.7|2127.4|13
1611303920000|2021-01-22 08:25:20|2127.9|2127.6|2128.6|2128.3|2128.6|2128.3|2127.9|2127.6|13
1611303930000|2021-01-22 08:25:30|2128.2|2127.9|2128.4|2128.1|2128.6|2128.3|2128|2127.7|24
1611303940000|2021-01-22 08:25:40|2128.5|2128.2|2128.2|2127.9|2128.5|2128.2|2128.1|2127.8|15
1611303950000|2021-01-22 08:25:50|2128.1|2127.8|2128|2127.7|2128.3|2128|2128|2127.7|9
1611303960000|2021-01-22 08:26:00|2128.4|2128.1|2128.4|2128.1|2128.5|2128.2|2128.4|2128.1|9
1611303970000|2021-01-22 08:26:10|2128.6|2128.3|2128.7|2128.4|2128.9|2128.6|2128.5|2128.2|8
1611303980000|2021-01-22 08:26:20|2128.9|2128.6|2128.5|2128.2|2128.9|2128.6|2128.5|2128.2|6
1611303990000|2021-01-22 08:26:30|2128.4|2128.1|2128.6|2128.3|2128.6|2128.3|2128.4|2128.1|14
1611304000000|2021-01-22 08:26:40|2128.7|2128.4|2129.1|2128.8|2129.1|2128.8|2128.7|2128.4|10
1611304010000|2021-01-22 08:26:50|2129|2128.7|2130.4|2130.1|2130.4|2130.1|2128.8|2128.5|71
1611304020000|2021-01-22 08:27:00|2130.3|2130|2130|2129.7|2130.3|2130|2129.9|2129.6|13
1611304030000|2021-01-22 08:27:10|2129.7|2129.4|2128.6|2128.3|2129.8|2129.5|2128.6|2128.3|34
1611304040000|2021-01-22 08:27:20|2128.8|2128.5|2129.1|2128.8|2129.1|2128.8|2128.8|2128.5|16
1611304050000|2021-01-22 08:27:30|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2128.9|2128.6|7
1611304060000|2021-01-22 08:27:40|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|5
1611304070000|2021-01-22 08:27:50|2128.8|2128.5|2128.7|2128.4|2129|2128.7|2128.7|2128.4|13
1611304080000|2021-01-22 08:28:00|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|14
1611304090000|2021-01-22 08:28:10|2128.5|2128.2|2128.6|2128.3|2128.6|2128.3|2128.5|2128.2|14
1611304100000|2021-01-22 08:28:20|2128.5|2128.2|2128.2|2127.9|2128.5|2128.2|2128.2|2127.9|12
1611304110000|2021-01-22 08:28:30|2128.4|2128.1|2128.2|2127.9|2128.5|2128.2|2128.2|2127.9|4
1611304120000|2021-01-22 08:28:40|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|3
1611304130000|2021-01-22 08:28:50|2128.1|2127.8|2128.4|2128.1|2128.5|2128.2|2128.1|2127.8|13
1611304140000|2021-01-22 08:29:00|2128.2|2127.9|2128.3|2128|2128.6|2128.3|2128.2|2127.9|18
1611304150000|2021-01-22 08:29:10|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|3
1611304160000|2021-01-22 08:29:20|2128.1|2127.8|2127.9|2127.6|2128.4|2128.1|2127.9|2127.6|16
1611304170000|2021-01-22 08:29:30|2127.8|2127.5|2128|2127.7|2128|2127.7|2127.7|2127.4|6
1611304180000|2021-01-22 08:29:40|2127.7|2127.4|2128.1|2127.8|2128.1|2127.8|2127.7|2127.4|10
1611304190000|2021-01-22 08:29:50|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|5
1611304200000|2021-01-22 08:30:00|2127.9|2127.6|2128.1|2127.8|2128.1|2127.8|2127.7|2127.4|51
1611304210000|2021-01-22 08:30:10|2128|2127.7|2127.9|2127.6|2128|2127.7|2127.8|2127.5|18
1611304220000|2021-01-22 08:30:20|2127.7|2127.4|2127.8|2127.5|2127.8|2127.5|2127.4|2127.1|18
1611304230000|2021-01-22 08:30:30|2127.5|2127.2|2127.4|2127.1|2127.5|2127.2|2127.4|2127.1|9
1611304240000|2021-01-22 08:30:40|2127.8|2127.5|2127.7|2127.4|2127.8|2127.5|2127.5|2127.2|7
1611304250000|2021-01-22 08:30:50|2127.9|2127.6|2127.8|2127.5|2128|2127.7|2127.8|2127.5|5
1611304260000|2021-01-22 08:31:00|2127.7|2127.4|2127.5|2127.2|2127.9|2127.6|2127.5|2127.2|5
1611304270000|2021-01-22 08:31:10|2127.9|2127.6|2127.7|2127.4|2127.9|2127.6|2127.4|2127.1|21
1611304280000|2021-01-22 08:31:20|2127.8|2127.5|2127.4|2127.1|2127.8|2127.5|2127.4|2127.1|14
1611304290000|2021-01-22 08:31:30|2127.5|2127.2|2127.8|2127.5|2127.8|2127.5|2127.4|2127.1|37
1611304300000|2021-01-22 08:31:40|2128|2127.7|2128.3|2128|2128.3|2128|2128|2127.7|5
1611304310000|2021-01-22 08:31:50|2128.7|2128.4|2127.9|2127.6|2128.7|2128.4|2127.9|2127.6|9
1611304320000|2021-01-22 08:32:00|2127.8|2127.5|2128.7|2128.4|2128.7|2128.4|2127.8|2127.5|23
1611304330000|2021-01-22 08:32:10|2129|2128.7|2130|2129.7|2130.1|2129.8|2129|2128.7|15
1611304340000|2021-01-22 08:32:20|2129.8|2129.5|2129.5|2129.2|2129.8|2129.5|2129.5|2129.2|9
1611304350000|2021-01-22 08:32:30|2129.3|2129|2129.3|2129|2129.3|2129|2128.7|2128.4|26
1611304360000|2021-01-22 08:32:40|2128.7|2128.4|2129.1|2128.8|2129.1|2128.8|2128.7|2128.4|39
1611304370000|2021-01-22 08:32:50|2128.7|2128.4|2128.7|2128.4|2129.1|2128.8|2128.5|2128.2|18
1611304380000|2021-01-22 08:33:00|2129.3|2129|2129.3|2129|2129.6|2129.3|2129.3|2129|3
1611304390000|2021-01-22 08:33:10|2129.1|2128.8|2128.5|2128.2|2129.1|2128.8|2128.5|2128.2|14
1611304400000|2021-01-22 08:33:20|2128.3|2128|2128.2|2127.9|2128.3|2128|2128.2|2127.9|7
1611304410000|2021-01-22 08:33:30|2128|2127.7|2128.5|2128.2|2128.6|2128.3|2128|2127.7|10
1611304420000|2021-01-22 08:33:40|2128.4|2128.1|2128.7|2128.4|2128.7|2128.4|2128.4|2128.1|7
1611304430000|2021-01-22 08:33:50|2128.6|2128.3|2128.7|2128.4|2128.7|2128.4|2128.3|2128|24
1611304440000|2021-01-22 08:34:00|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1611304450000|2021-01-22 08:34:10|2129.3|2129|2128.9|2128.6|2129.3|2129|2128.6|2128.3|14
1611304460000|2021-01-22 08:34:20|2128.7|2128.4|2128.5|2128.2|2128.7|2128.4|2128.5|2128.2|6
1611304470000|2021-01-22 08:34:30|2128|2127.7|2127.8|2127.5|2128|2127.7|2127.8|2127.5|7
1611304480000|2021-01-22 08:34:40|2128.1|2127.8|2127.7|2127.4|2128.1|2127.8|2127.7|2127.4|7
1611304490000|2021-01-22 08:34:50|2127.9|2127.6|2128.6|2128.3|2128.7|2128.4|2127.9|2127.6|17
1611304500000|2021-01-22 08:35:00|2128.2|2127.9|2128.1|2127.8|2128.4|2128.1|2128|2127.7|26
1611304510000|2021-01-22 08:35:10|2128.2|2127.9|2128.2|2127.9|2128.3|2128|2128.1|2127.8|5
1611304520000|2021-01-22 08:35:20|2128.6|2128.3|2128.3|2128|2128.6|2128.3|2128.3|2128|11
1611304530000|2021-01-22 08:35:30|2128.7|2128.4|2128.3|2128|2128.7|2128.4|2128.3|2128|7
1611304540000|2021-01-22 08:35:40|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|8
1611304550000|2021-01-22 08:35:50|2128.5|2128.2|2128.3|2128|2128.5|2128.2|2128.3|2128|7
1611304560000|2021-01-22 08:36:00|2128.4|2128.1|2128.6|2128.3|2128.7|2128.4|2128.3|2128|11
1611304570000|2021-01-22 08:36:10|2128.5|2128.2|2128.6|2128.3|2128.6|2128.3|2128.3|2128|6
1611304580000|2021-01-22 08:36:20|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.1|2127.8|21
1611304590000|2021-01-22 08:36:30|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.2|2127.9|12
1611304600000|2021-01-22 08:36:40|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|8
1611304610000|2021-01-22 08:36:50|2128.2|2127.9|2128|2127.7|2128.2|2127.9|2128|2127.7|12
1611304620000|2021-01-22 08:37:00|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|3
1611304630000|2021-01-22 08:37:10|2127.7|2127.4|2127.9|2127.6|2128|2127.7|2127.6|2127.3|10
1611304640000|2021-01-22 08:37:20|2127.7|2127.4|2127.8|2127.5|2127.9|2127.6|2127.7|2127.4|13
1611304650000|2021-01-22 08:37:30|2128.1|2127.8|2128.1|2127.8|2128.5|2128.2|2128.1|2127.8|5
1611304660000|2021-01-22 08:37:40|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|7
1611304670000|2021-01-22 08:37:50|2128.2|2127.9|2128|2127.7|2128.3|2128|2127.9|2127.6|12
1611304680000|2021-01-22 08:38:00|2128.2|2127.9|2128.3|2128|2128.5|2128.2|2128.1|2127.8|10
1611304690000|2021-01-22 08:38:10|2128.2|2127.9|2128.4|2128.1|2128.5|2128.2|2128.2|2127.9|8
1611304700000|2021-01-22 08:38:20|2128.2|2127.9|2128.6|2128.3|2128.6|2128.3|2128.2|2127.9|20
1611304710000|2021-01-22 08:38:30|2129|2128.7|2128.8|2128.5|2129|2128.7|2128.7|2128.4|14
1611304720000|2021-01-22 08:38:40|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|13
1611304730000|2021-01-22 08:38:50|2128.6|2128.3|2128.3|2128|2128.6|2128.3|2128.3|2128|6
1611304740000|2021-01-22 08:39:00|2128.4|2128.1|2128.5|2128.2|2128.6|2128.3|2128.3|2128|17
1611304750000|2021-01-22 08:39:10|2128.7|2128.4|2129.4|2129.1|2129.4|2129.1|2128.5|2128.2|12
1611304760000|2021-01-22 08:39:20|2129.2|2128.9|2129.6|2129.3|2129.6|2129.3|2129|2128.7|10
1611304770000|2021-01-22 08:39:30|2129.5|2129.2|2129.4|2129.1|2129.7|2129.4|2129.4|2129.1|10
1611304780000|2021-01-22 08:39:40|2129.8|2129.5|2129|2128.7|2129.8|2129.5|2129|2128.7|7
1611304790000|2021-01-22 08:39:50|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|7
1611304800000|2021-01-22 08:40:00|2129|2128.7|2128.6|2128.3|2129|2128.7|2128.5|2128.2|14
1611304810000|2021-01-22 08:40:10|2128.8|2128.5|2129.2|2128.9|2129.3|2129|2128.8|2128.5|24
1611304820000|2021-01-22 08:40:20|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2128.9|2128.6|4
1611304830000|2021-01-22 08:40:30|||||||||3
1611304840000|2021-01-22 08:40:40|2128.9|2128.6|2128.7|2128.4|2128.9|2128.6|2128.7|2128.4|7
1611304850000|2021-01-22 08:40:50|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|4
1611304860000|2021-01-22 08:41:00|2128.8|2128.5|2128.3|2128|2128.8|2128.5|2128.3|2128|21
1611304870000|2021-01-22 08:41:10|2128.4|2128.1|2128.1|2127.8|2128.4|2128.1|2127.7|2127.4|17
1611304880000|2021-01-22 08:41:20|2127.8|2127.5|2127.5|2127.2|2127.8|2127.5|2127.5|2127.2|10
1611304890000|2021-01-22 08:41:30|2127.4|2127.1|2127.4|2127.1|2127.7|2127.4|2127.4|2127.1|17
1611304900000|2021-01-22 08:41:40|2127.5|2127.2|2127.5|2127.2|2127.7|2127.4|2127.4|2127.1|15
1611304920000|2021-01-22 08:42:00|2127.4|2127.1|2127.5|2127.2|2127.7|2127.4|2127.4|2127.1|11
1611304930000|2021-01-22 08:42:10|2127.4|2127.1|2127.2|2126.9|2127.5|2127.2|2127.1|2126.8|67
1611304940000|2021-01-22 08:42:20|2127.1|2126.8|2126.7|2126.4|2127.1|2126.8|2126.7|2126.4|26
1611304950000|2021-01-22 08:42:30|2126.8|2126.5|2126.7|2126.4|2127.1|2126.8|2126.5|2126.2|35
1611304960000|2021-01-22 08:42:40|2126.8|2126.5|2126.7|2126.4|2126.8|2126.5|2126.6|2126.3|6
1611304970000|2021-01-22 08:42:50|2127.1|2126.8|2127.3|2127|2127.3|2127|2127.1|2126.8|5
1611304980000|2021-01-22 08:43:00|2127.2|2126.9|2127.5|2127.2|2127.5|2127.2|2127.2|2126.9|7
1611305000000|2021-01-22 08:43:20|2126.7|2126.4|2126.8|2126.5|2126.9|2126.6|2126.6|2126.3|26
1611305010000|2021-01-22 08:43:30|2127|2126.7|2126.8|2126.5|2127|2126.7|2126.7|2126.4|3
1611305020000|2021-01-22 08:43:40|2126.7|2126.4|2126.9|2126.6|2126.9|2126.6|2126.6|2126.3|28
1611305030000|2021-01-22 08:43:50|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.6|2126.3|12
1611305040000|2021-01-22 08:44:00|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.5|2126.2|22
1611305050000|2021-01-22 08:44:10|2126.9|2126.6|2126.8|2126.5|2126.9|2126.6|2126.7|2126.4|9
1611305060000|2021-01-22 08:44:20|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|2
1611305070000|2021-01-22 08:44:30|2127.6|2127.3|2127.4|2127.1|2127.6|2127.3|2127.3|2127|9
1611305080000|2021-01-22 08:44:40|2127.5|2127.2|2127.7|2127.4|2127.7|2127.4|2127.4|2127.1|3
1611305090000|2021-01-22 08:44:50|||||||||1
1611305100000|2021-01-22 08:45:00|2127.6|2127.3|2128|2127.7|2128|2127.7|2127.6|2127.3|14
1611305110000|2021-01-22 08:45:10|2127.8|2127.5|2127.7|2127.4|2127.8|2127.5|2127.7|2127.4|10
1611305120000|2021-01-22 08:45:20|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1611305130000|2021-01-22 08:45:30|2128|2127.7|2128.1|2127.8|2128.2|2127.9|2128|2127.7|18
1611305140000|2021-01-22 08:45:40|2128.2|2127.9|2128.5|2128.2|2128.5|2128.2|2128.2|2127.9|17
1611305150000|2021-01-22 08:45:50|2128.7|2128.4|2129.3|2129|2129.4|2129.1|2128.7|2128.4|18
1611305160000|2021-01-22 08:46:00|2129|2128.7|2128.8|2128.5|2129|2128.7|2128.8|2128.5|5
1611305170000|2021-01-22 08:46:10|2128.6|2128.3|2129|2128.7|2129|2128.7|2128.6|2128.3|6
1611305180000|2021-01-22 08:46:20|2129.1|2128.8|2129.4|2129.1|2129.4|2129.1|2129.1|2128.8|3
1611305210000|2021-01-22 08:46:50|2129.3|2129|2128.7|2128.4|2129.3|2129|2128.7|2128.4|6
1611305220000|2021-01-22 08:47:00|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.8|2128.5|7
1611305230000|2021-01-22 08:47:10|2129.2|2128.9|2129.3|2129|2129.3|2129|2129.2|2128.9|3
1611305240000|2021-01-22 08:47:20|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|8
1611305250000|2021-01-22 08:47:30|2128.9|2128.6|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|4
1611305260000|2021-01-22 08:47:40|2128.8|2128.5|2129|2128.7|2129|2128.7|2128.8|2128.5|7
1611305270000|2021-01-22 08:47:50|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2
1611305280000|2021-01-22 08:48:00|2129|2128.7|2128.5|2128.2|2129.1|2128.8|2128.5|2128.2|18
1611305290000|2021-01-22 08:48:10|2128.6|2128.3|2128.7|2128.4|2128.7|2128.4|2128.6|2128.3|3
1611305310000|2021-01-22 08:48:30|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1611305330000|2021-01-22 08:48:50|2128.7|2128.4|2128.4|2128.1|2128.9|2128.6|2128.4|2128.1|22
1611305340000|2021-01-22 08:49:00|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.7|2128.4|6
1611305350000|2021-01-22 08:49:10|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.7|2128.4|4
1611305360000|2021-01-22 08:49:20|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|2
1611305370000|2021-01-22 08:49:30|2128.5|2128.2|2128.7|2128.4|2128.7|2128.4|2128.5|2128.2|7
1611305380000|2021-01-22 08:49:40|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|3
1611305400000|2021-01-22 08:50:00|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|6
1611305410000|2021-01-22 08:50:10|2128.3|2128|2128.2|2127.9|2128.3|2128|2128.1|2127.8|3
1611305420000|2021-01-22 08:50:20|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|4
1611305430000|2021-01-22 08:50:30|2128.2|2127.9|2127.9|2127.6|2128.2|2127.9|2127.9|2127.6|21
1611305440000|2021-01-22 08:50:40|2128.1|2127.8|2128.4|2128.1|2128.4|2128.1|2128.1|2127.8|5
1611305450000|2021-01-22 08:50:50|2128.5|2128.2|2128.3|2128|2128.5|2128.2|2128.3|2128|2
1611305460000|2021-01-22 08:51:00|2128.5|2128.2|2129.3|2129|2129.3|2129|2128.5|2128.2|3
1611305470000|2021-01-22 08:51:10|2129.7|2129.4|2129.4|2129.1|2129.7|2129.4|2129.4|2129.1|9
1611305480000|2021-01-22 08:51:20|2129.7|2129.4|2129.4|2129.1|2129.7|2129.4|2129.4|2129.1|7
1611305490000|2021-01-22 08:51:30|2129.6|2129.3|2129.7|2129.4|2129.7|2129.4|2129.6|2129.3|8
1611305510000|2021-01-22 08:51:50|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2
1611305520000|2021-01-22 08:52:00|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|5
1611305530000|2021-01-22 08:52:10|2130.2|2129.9|2129.8|2129.5|2130.2|2129.9|2129.8|2129.5|17
1611305540000|2021-01-22 08:52:20|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2130|2129.7|7
1611305550000|2021-01-22 08:52:30|2130|2129.7|2129.7|2129.4|2130|2129.7|2129.7|2129.4|8
1611305560000|2021-01-22 08:52:40|2129.5|2129.2|2129.1|2128.8|2129.5|2129.2|2129.1|2128.8|10
1611305570000|2021-01-22 08:52:50|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2128.9|2128.6|11
1611305580000|2021-01-22 08:53:00|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|1
1611305590000|2021-01-22 08:53:10|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1611305600000|2021-01-22 08:53:20|2129.2|2128.9|2129.1|2128.8|2129.2|2128.9|2129.1|2128.8|2
1611305620000|2021-01-22 08:53:40|2128.6|2128.3|2129|2128.7|2129|2128.7|2128.6|2128.3|11
1611305630000|2021-01-22 08:53:50|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|1
1611305660000|2021-01-22 08:54:20|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|11
1611305670000|2021-01-22 08:54:30|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|6
1611305680000|2021-01-22 08:54:40|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1611305690000|2021-01-22 08:54:50|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2130.3|2130|3
1611305700000|2021-01-22 08:55:00|2130.3|2130|2130.2|2129.9|2130.3|2130|2130.2|2129.9|9
1611305720000|2021-01-22 08:55:20|2130.3|2130|2130.1|2129.8|2130.3|2130|2130.1|2129.8|5
1611305730000|2021-01-22 08:55:30|2129.9|2129.6|2130.4|2130.1|2130.4|2130.1|2129.9|2129.6|15
1611305740000|2021-01-22 08:55:40|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1611305750000|2021-01-22 08:55:50|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.2|2129.9|11
1611305760000|2021-01-22 08:56:00|||||||||4
1611305770000|2021-01-22 08:56:10|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2130.1|2129.8|8
1611305780000|2021-01-22 08:56:20|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1611305790000|2021-01-22 08:56:30|2130.3|2130|2130.4|2130.1|2130.5|2130.2|2130.3|2130|18
1611305800000|2021-01-22 08:56:40|2130.5|2130.2|2130.6|2130.3|2130.6|2130.3|2130.4|2130.1|7
1611305820000|2021-01-22 08:57:00|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2
1611305830000|2021-01-22 08:57:10|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2130|2129.7|8
1611305850000|2021-01-22 08:57:30|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|2
1611305860000|2021-01-22 08:57:40|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|5
1611305880000|2021-01-22 08:58:00|||||||||1
1611305890000|2021-01-22 08:58:10|2130.6|2130.3|2130.7|2130.4|2130.7|2130.4|2130.6|2130.3|2
1611305900000|2021-01-22 08:58:20|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|4
1611305910000|2021-01-22 08:58:30|2130.2|2129.9|2130.5|2130.2|2130.5|2130.2|2130.2|2129.9|7
1611305940000|2021-01-22 08:59:00|2131|2130.7|2132.1|2131.8|2132.1|2131.8|2131|2130.7|17
1611305950000|2021-01-22 08:59:10|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|4
1611305960000|2021-01-22 08:59:20|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1611305980000|2021-01-22 08:59:40|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2132.3|2132|3
1611305990000|2021-01-22 08:59:50|2132|2131.7|2132.2|2131.9|2132.2|2131.9|2132|2131.7|15
1611306000000|2021-01-22 09:00:00|2132.6|2132.3|2132.6|2132.3|2133|2132.7|2132.4|2132.1|20
1611306010000|2021-01-22 09:00:10|2132.1|2131.8|2132.4|2132.1|2132.4|2132.1|2132.1|2131.8|3
1611306020000|2021-01-22 09:00:20|2132.3|2132|2132.6|2132.3|2132.6|2132.3|2132.3|2132|5
1611306030000|2021-01-22 09:00:30|2132.2|2131.9|2132.8|2132.5|2132.8|2132.5|2132.1|2131.8|6
1611306040000|2021-01-22 09:00:40|2133.2|2132.9|2133.2|2132.9|2133.4|2133.1|2133.1|2132.8|20
1611306050000|2021-01-22 09:00:50|2133.3|2133|2133|2132.7|2133.3|2133|2133|2132.7|3
1611306060000|2021-01-22 09:01:00|2133.2|2132.9|2133.2|2132.9|2133.3|2133|2133.2|2132.9|5
1611306070000|2021-01-22 09:01:10|2133|2132.7|2133|2132.7|2133|2132.7|2132.9|2132.6|5
1611306080000|2021-01-22 09:01:20|2133.3|2133|2133.1|2132.8|2133.3|2133|2133|2132.7|15
1611306090000|2021-01-22 09:01:30|2133|2132.7|2132.7|2132.4|2133|2132.7|2132.7|2132.4|4
1611306100000|2021-01-22 09:01:40|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|4
1611306110000|2021-01-22 09:01:50|2132.9|2132.6|2133|2132.7|2133|2132.7|2132.9|2132.6|2
1611306120000|2021-01-22 09:02:00|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2
1611306130000|2021-01-22 09:02:10|2133|2132.7|2132.6|2132.3|2133|2132.7|2132.6|2132.3|4
1611306140000|2021-01-22 09:02:20|2132.4|2132.1|2132.5|2132.2|2132.5|2132.2|2132.4|2132.1|3
1611306160000|2021-01-22 09:02:40|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2
1611306170000|2021-01-22 09:02:50|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|2
1611306180000|2021-01-22 09:03:00|2132.5|2132.2|2132.9|2132.6|2132.9|2132.6|2132.5|2132.2|7
1611306190000|2021-01-22 09:03:10|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|3
1611306210000|2021-01-22 09:03:30|2132.7|2132.4|2133.4|2133.1|2133.4|2133.1|2132.7|2132.4|21
1611306220000|2021-01-22 09:03:40|2133.6|2133.3|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|4
1611306230000|2021-01-22 09:03:50|2133.6|2133.3|2133.4|2133.1|2133.6|2133.3|2133.4|2133.1|6
1611306240000|2021-01-22 09:04:00|||||||||1
1611306250000|2021-01-22 09:04:10|2133.7|2133.4|2134.3|2134|2134.8|2134.5|2133.7|2133.4|24
1611306260000|2021-01-22 09:04:20|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|3
1611306270000|2021-01-22 09:04:30|2134.5|2134.2|2134.3|2134|2134.6|2134.3|2134.3|2134|6
1611306280000|2021-01-22 09:04:40|2134.2|2133.9|2134.5|2134.2|2134.5|2134.2|2134.2|2133.9|8
1611306290000|2021-01-22 09:04:50|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|9
1611306300000|2021-01-22 09:05:00|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1611306310000|2021-01-22 09:05:10|2134.3|2134|2134.6|2134.3|2134.6|2134.3|2134.3|2134|5
1611306320000|2021-01-22 09:05:20|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|4
1611306330000|2021-01-22 09:05:30|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|10
1611306340000|2021-01-22 09:05:40|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|3
1611306360000|2021-01-22 09:06:00|2134.5|2134.2|2134.3|2134|2134.5|2134.2|2134.3|2134|3
1611306370000|2021-01-22 09:06:10|2133.9|2133.6|2134.1|2133.8|2134.1|2133.8|2133.5|2133.2|5
1611306380000|2021-01-22 09:06:20|2133.5|2133.2|2133.6|2133.3|2133.6|2133.3|2133.5|2133.2|5
1611306390000|2021-01-22 09:06:30|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|1
1611306400000|2021-01-22 09:06:40|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|4
1611306410000|2021-01-22 09:06:50|2133.1|2132.8|2133|2132.7|2133.1|2132.8|2133|2132.7|3
1611306420000|2021-01-22 09:07:00|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1611306430000|2021-01-22 09:07:10|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133|2132.7|6
1611306440000|2021-01-22 09:07:20|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|2
1611306450000|2021-01-22 09:07:30|||||||||1
1611306470000|2021-01-22 09:07:50|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|2
1611306490000|2021-01-22 09:08:10|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|5
1611306500000|2021-01-22 09:08:20|2133.1|2132.8|2132.9|2132.6|2133.1|2132.8|2132.9|2132.6|16
1611306560000|2021-01-22 09:09:20|2132.6|2132.3|2132.5|2132.2|2132.6|2132.3|2132.3|2132|14
1611306570000|2021-01-22 09:09:30|2132.2|2131.9|2131.9|2131.6|2132.2|2131.9|2131.9|2131.6|20
1611306580000|2021-01-22 09:09:40|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|9
1611306590000|2021-01-22 09:09:50|||||||||2
1611306610000|2021-01-22 09:10:10|2132.5|2132.2|2133|2132.7|2133|2132.7|2132.5|2132.2|6
1611306620000|2021-01-22 09:10:20|2132.7|2132.4|2132.9|2132.6|2132.9|2132.6|2132.6|2132.3|6
1611306650000|2021-01-22 09:10:50|2133|2132.7|2133|2132.7|2133.3|2133|2133|2132.7|10
1611306680000|2021-01-22 09:11:20|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1611306720000|2021-01-22 09:12:00|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|4
1611306760000|2021-01-22 09:12:40|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1611306770000|2021-01-22 09:12:50|2132.3|2132|2132.5|2132.2|2132.5|2132.2|2132.3|2132|4
1611306820000|2021-01-22 09:13:40|2131.6|2131.3|2131.5|2131.2|2131.6|2131.3|2131.5|2131.2|2
1611306830000|2021-01-22 09:13:50|2131.7|2131.4|2131.6|2131.3|2131.7|2131.4|2131.6|2131.3|2
1611306850000|2021-01-22 09:14:10|2131.8|2131.5|2132.1|2131.8|2132.1|2131.8|2131.8|2131.5|4
1611306860000|2021-01-22 09:14:20|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1611306880000|2021-01-22 09:14:40|2131.8|2131.5|2131.8|2131.5|2131.9|2131.6|2131.8|2131.5|3
1611306890000|2021-01-22 09:14:50|||||||||1
1611306920000|2021-01-22 09:15:20|2131.6|2131.3|2131.4|2131.1|2131.6|2131.3|2131.4|2131.1|6
1611306950000|2021-01-22 09:15:50|2131.7|2131.4|2131.4|2131.1|2131.7|2131.4|2131.4|2131.1|15
1611306960000|2021-01-22 09:16:00|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1611306980000|2021-01-22 09:16:20|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|12
1611307020000|2021-01-22 09:17:00|2131.3|2131|2131.4|2131.1|2131.4|2131.1|2131.3|2131|2
1611307030000|2021-01-22 09:17:10|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2
1611307040000|2021-01-22 09:17:20|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|4
1611307050000|2021-01-22 09:17:30|2130.9|2130.6|2130.4|2130.1|2130.9|2130.6|2130.4|2130.1|31
1611307070000|2021-01-22 09:17:50|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|4
1611307080000|2021-01-22 09:18:00|2130.4|2130.1|2130.2|2129.9|2130.4|2130.1|2130.2|2129.9|2
1611307090000|2021-01-22 09:18:10|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|3
1611307110000|2021-01-22 09:18:30|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|2
1611307130000|2021-01-22 09:18:50|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|3
1611307140000|2021-01-22 09:19:00|2129.2|2128.9|2129.5|2129.2|2129.5|2129.2|2129.2|2128.9|20
1611307150000|2021-01-22 09:19:10|2129.3|2129|2129.4|2129.1|2129.4|2129.1|2129.3|2129|6
1611307160000|2021-01-22 09:19:20|2129.6|2129.3|2130.1|2129.8|2130.1|2129.8|2129.6|2129.3|12
1611307170000|2021-01-22 09:19:30|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|5
1611307180000|2021-01-22 09:19:40|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|5
1611307190000|2021-01-22 09:19:50|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|2
1611307220000|2021-01-22 09:20:20|2130.4|2130.1|2130.1|2129.8|2130.5|2130.2|2130.1|2129.8|3
1611307240000|2021-01-22 09:20:40|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1611307260000|2021-01-22 09:21:00|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1611307290000|2021-01-22 09:21:30|2131|2130.7|2130.6|2130.3|2131|2130.7|2130.6|2130.3|2
1611307300000|2021-01-22 09:21:40|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2
1611307310000|2021-01-22 09:21:50|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|3
1611307320000|2021-01-22 09:22:00|2129.5|2129.2|2129|2128.7|2129.5|2129.2|2129|2128.7|10
1611307340000|2021-01-22 09:22:20|2129.2|2128.9|2129.4|2129.1|2129.4|2129.1|2129.2|2128.9|5
1611307370000|2021-01-22 09:22:50|2130|2129.7|2129.6|2129.3|2130|2129.7|2129.6|2129.3|4
1611307380000|2021-01-22 09:23:00|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1611307410000|2021-01-22 09:23:30|2130.4|2130.1|2130.6|2130.3|2130.6|2130.3|2130.4|2130.1|3
1611307420000|2021-01-22 09:23:40|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|2
1611307430000|2021-01-22 09:23:50|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|3
1611307450000|2021-01-22 09:24:10|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1611307470000|2021-01-22 09:24:30|2130.7|2130.4|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|2
1611307500000|2021-01-22 09:25:00|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2
1611307530000|2021-01-22 09:25:30|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|1
1611307550000|2021-01-22 09:25:50|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1611307590000|2021-01-22 09:26:30|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1611307600000|2021-01-22 09:26:40|||||||||2
1611307630000|2021-01-22 09:27:10|2130|2129.7|2130.2|2129.9|2130.2|2129.9|2130|2129.7|2
1611307660000|2021-01-22 09:27:40|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|4
1611307680000|2021-01-22 09:28:00|2129.7|2129.4|2129.6|2129.3|2129.7|2129.4|2129.6|2129.3|5
1611307690000|2021-01-22 09:28:10|2129.9|2129.6|2130.1|2129.8|2130.1|2129.8|2129.9|2129.6|7
1611307700000|2021-01-22 09:28:20|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1611307710000|2021-01-22 09:28:30|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1611307730000|2021-01-22 09:28:50|2130.1|2129.8|2129.5|2129.2|2130.1|2129.8|2129.5|2129.2|7
1611307780000|2021-01-22 09:29:40|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1611307800000|2021-01-22 09:30:00|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|1
1611307810000|2021-01-22 09:30:10|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|1
1611307830000|2021-01-22 09:30:30|2130.1|2129.8|2129.9|2129.6|2130.2|2129.9|2129.9|2129.6|4
1611307840000|2021-01-22 09:30:40|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1611307850000|2021-01-22 09:30:50|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2
1611307860000|2021-01-22 09:31:00|2129.3|2129|2128.7|2128.4|2129.5|2129.2|2128.7|2128.4|9
1611307880000|2021-01-22 09:31:20|2129.1|2128.8|2128.8|2128.5|2129.1|2128.8|2128.8|2128.5|6
1611307900000|2021-01-22 09:31:40|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1611307910000|2021-01-22 09:31:50|2128.5|2128.2|2128.4|2128.1|2128.5|2128.2|2128.4|2128.1|6
1611307920000|2021-01-22 09:32:00|2128.8|2128.5|2128|2127.7|2128.8|2128.5|2127.8|2127.5|11
1611307930000|2021-01-22 09:32:10|2127.6|2127.3|2127.3|2127|2128|2127.7|2127.3|2127|19
1611307940000|2021-01-22 09:32:20|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2128.1|2127.8|5
1611307950000|2021-01-22 09:32:30|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|3
1611307960000|2021-01-22 09:32:40|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|6
1611307990000|2021-01-22 09:33:10|2127.8|2127.5|2127.5|2127.2|2127.8|2127.5|2127.3|2127|4
1611308010000|2021-01-22 09:33:30|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1611308030000|2021-01-22 09:33:50|2127.7|2127.4|2127.6|2127.3|2127.7|2127.4|2127.4|2127.1|3
1611308040000|2021-01-22 09:34:00|2127.3|2127|2127.4|2127.1|2127.4|2127.1|2127.3|2127|10
1611308050000|2021-01-22 09:34:10|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|3
1611308060000|2021-01-22 09:34:20|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2
1611308100000|2021-01-22 09:35:00|2127.5|2127.2|2127.2|2126.9|2127.5|2127.2|2127.2|2126.9|2
1611308110000|2021-01-22 09:35:10|2127.6|2127.3|2127|2126.7|2127.6|2127.3|2127|2126.7|5
1611308120000|2021-01-22 09:35:20|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1611308150000|2021-01-22 09:35:50|2127.2|2126.9|2126.9|2126.6|2127.2|2126.9|2126.9|2126.6|8
1611308160000|2021-01-22 09:36:00|2127|2126.7|2127.2|2126.9|2127.2|2126.9|2126.9|2126.6|7
1611308170000|2021-01-22 09:36:10|2127.3|2127|2126.7|2126.4|2127.3|2127|2126.7|2126.4|32
1611308180000|2021-01-22 09:36:20|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|6
1611308190000|2021-01-22 09:36:30|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|3
1611308200000|2021-01-22 09:36:40|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|3
1611308210000|2021-01-22 09:36:50|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|1
1611308230000|2021-01-22 09:37:10|2127.6|2127.3|2128.1|2127.8|2128.1|2127.8|2127.6|2127.3|5
1611308240000|2021-01-22 09:37:20|2127.7|2127.4|2127.2|2126.9|2127.7|2127.4|2127.1|2126.8|39
1611308250000|2021-01-22 09:37:30|2127.3|2127|2127.9|2127.6|2128.1|2127.8|2127.3|2127|7
1611308260000|2021-01-22 09:37:40|2128.1|2127.8|2128.3|2128|2128.5|2128.2|2128.1|2127.8|9
1611308270000|2021-01-22 09:37:50|||||||||1
1611308280000|2021-01-22 09:38:00|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2127.9|2127.6|4
1611308290000|2021-01-22 09:38:10|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1611308300000|2021-01-22 09:38:20|2127.2|2126.9|2127.9|2127.6|2127.9|2127.6|2127.2|2126.9|13
1611308310000|2021-01-22 09:38:30|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|2
1611308320000|2021-01-22 09:38:40|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2
1611308330000|2021-01-22 09:38:50|2127.6|2127.3|2127.9|2127.6|2128.1|2127.8|2127.6|2127.3|3
1611308340000|2021-01-22 09:39:00|||||||||2
1611308350000|2021-01-22 09:39:10|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2
1611308360000|2021-01-22 09:39:20|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1611308370000|2021-01-22 09:39:30|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1611308380000|2021-01-22 09:39:40|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|2
1611308390000|2021-01-22 09:39:50|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2
1611308410000|2021-01-22 09:40:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|2
1611308420000|2021-01-22 09:40:20|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2
1611308430000|2021-01-22 09:40:30|2128.1|2127.8|2128.5|2128.2|2128.5|2128.2|2128.1|2127.8|6
1611308440000|2021-01-22 09:40:40|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2
1611308450000|2021-01-22 09:40:50|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|2
1611308460000|2021-01-22 09:41:00|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1611308470000|2021-01-22 09:41:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1611308490000|2021-01-22 09:41:30|||||||||1
1611308500000|2021-01-22 09:41:40|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1611308520000|2021-01-22 09:42:00|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1611308530000|2021-01-22 09:42:10|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|3
1611308540000|2021-01-22 09:42:20|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|1
1611308580000|2021-01-22 09:43:00|2127.6|2127.3|2127.2|2126.9|2127.8|2127.5|2127.2|2126.9|6
1611308610000|2021-01-22 09:43:30|2127.6|2127.3|2127.1|2126.8|2127.6|2127.3|2127.1|2126.8|10
1611308620000|2021-01-22 09:43:40|2127|2126.7|2127.2|2126.9|2127.2|2126.9|2127|2126.7|4
1611308640000|2021-01-22 09:44:00|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1611308660000|2021-01-22 09:44:20|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1611308680000|2021-01-22 09:44:40|2127|2126.7|2126.6|2126.3|2127|2126.7|2126.6|2126.3|14
1611308690000|2021-01-22 09:44:50|2126.5|2126.2|2125.5|2125.2|2126.5|2126.2|2125.5|2125.2|154
1611308700000|2021-01-22 09:45:00|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.4|2125.1|40
1611308710000|2021-01-22 09:45:10|2125.6|2125.3|2125.2|2124.9|2125.6|2125.3|2125.1|2124.8|83
1611308720000|2021-01-22 09:45:20|2125.1|2124.8|2124.8|2124.5|2125.3|2125|2124.7|2124.4|41
1611308730000|2021-01-22 09:45:30|2124.5|2124.2|2124.6|2124.3|2124.8|2124.5|2124.4|2124.1|26
1611308740000|2021-01-22 09:45:40|2123.6|2123.3|2124.7|2124.4|2125|2124.7|2123.6|2123.3|143
1611308750000|2021-01-22 09:45:50|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|4
1611308760000|2021-01-22 09:46:00|2124.6|2124.3|2124.5|2124.2|2124.7|2124.4|2124.5|2124.2|26
1611308770000|2021-01-22 09:46:10|2124.6|2124.3|2124.8|2124.5|2124.8|2124.5|2124.6|2124.3|11
1611308780000|2021-01-22 09:46:20|2124.6|2124.3|2125.8|2125.5|2125.9|2125.6|2124.6|2124.3|51
1611308790000|2021-01-22 09:46:30|2126|2125.7|2125.5|2125.2|2126|2125.7|2125.4|2125.1|24
1611308800000|2021-01-22 09:46:40|2125.7|2125.4|2125.3|2125|2125.7|2125.4|2125.3|2125|3
1611308820000|2021-01-22 09:47:00|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|5
1611308830000|2021-01-22 09:47:10|2125.8|2125.5|2125.7|2125.4|2126.1|2125.8|2125.7|2125.4|4
1611308840000|2021-01-22 09:47:20|||||||||3
1611308850000|2021-01-22 09:47:30|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.8|2125.5|5
1611308860000|2021-01-22 09:47:40|2125.8|2125.5|2125.7|2125.4|2125.8|2125.5|2125.7|2125.4|6
1611308870000|2021-01-22 09:47:50|2125.5|2125.2|2125.6|2125.3|2125.6|2125.3|2125.5|2125.2|8
1611308880000|2021-01-22 09:48:00|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|6
1611308890000|2021-01-22 09:48:10|2125.5|2125.2|2125.7|2125.4|2125.7|2125.4|2125.5|2125.2|6
1611308910000|2021-01-22 09:48:30|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1611308920000|2021-01-22 09:48:40|2126|2125.7|2126.5|2126.2|2126.5|2126.2|2126|2125.7|6
1611308930000|2021-01-22 09:48:50|||||||||1
1611308940000|2021-01-22 09:49:00|2126.9|2126.6|2126.4|2126.1|2126.9|2126.6|2126.4|2126.1|6
1611308950000|2021-01-22 09:49:10|2126.3|2126|2126.1|2125.8|2126.3|2126|2126|2125.7|7
1611308960000|2021-01-22 09:49:20|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|1
1611308970000|2021-01-22 09:49:30|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|10
1611308980000|2021-01-22 09:49:40|2126.3|2126|2126.4|2126.1|2126.4|2126.1|2126.2|2125.9|3
1611308990000|2021-01-22 09:49:50|2126.3|2126|2126.5|2126.2|2126.5|2126.2|2126.3|2126|7
1611309000000|2021-01-22 09:50:00|2126.4|2126.1|2126.1|2125.8|2126.4|2126.1|2126.1|2125.8|7
1611309010000|2021-01-22 09:50:10|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|3
1611309020000|2021-01-22 09:50:20|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1611309030000|2021-01-22 09:50:30|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1611309040000|2021-01-22 09:50:40|2125.9|2125.6|2126|2125.7|2126|2125.7|2125.9|2125.6|2
1611309050000|2021-01-22 09:50:50|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1611309060000|2021-01-22 09:51:00|2126|2125.7|2126.3|2126|2126.3|2126|2126|2125.7|3
1611309070000|2021-01-22 09:51:10|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.6|2126.3|19
1611309080000|2021-01-22 09:51:20|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1611309090000|2021-01-22 09:51:30|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.6|2126.3|5
1611309100000|2021-01-22 09:51:40|2126.5|2126.2|2126.4|2126.1|2126.5|2126.2|2126.4|2126.1|7
1611309120000|2021-01-22 09:52:00|2126.8|2126.5|2126.9|2126.6|2126.9|2126.6|2126.8|2126.5|3
1611309160000|2021-01-22 09:52:40|||||||||16
1611309170000|2021-01-22 09:52:50|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2
1611309200000|2021-01-22 09:53:20|2126.6|2126.3|2126.3|2126|2126.6|2126.3|2126.3|2126|32
1611309230000|2021-01-22 09:53:50|2126.2|2125.9|2125.9|2125.6|2126.2|2125.9|2125.9|2125.6|4
1611309240000|2021-01-22 09:54:00|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.7|2125.4|2
1611309250000|2021-01-22 09:54:10|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.8|2125.5|2
1611309260000|2021-01-22 09:54:20|2126|2125.7|2126|2125.7|2126.1|2125.8|2126|2125.7|4
1611309270000|2021-01-22 09:54:30|||||||||1
1611309290000|2021-01-22 09:54:50|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|1
1611309310000|2021-01-22 09:55:10|2125.9|2125.6|2125.7|2125.4|2126.1|2125.8|2125.7|2125.4|11
1611309320000|2021-01-22 09:55:20|2125.8|2125.5|2125.6|2125.3|2125.8|2125.5|2125.6|2125.3|5
1611309330000|2021-01-22 09:55:30|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.8|2125.5|3
1611309350000|2021-01-22 09:55:50|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1611309360000|2021-01-22 09:56:00|2125.4|2125.1|2125.5|2125.2|2125.6|2125.3|2125.4|2125.1|22
1611309370000|2021-01-22 09:56:10|2125.3|2125|2125.4|2125.1|2125.4|2125.1|2125.3|2125|3
1611309380000|2021-01-22 09:56:20|2125.5|2125.2|2125.2|2124.9|2125.5|2125.2|2125.2|2124.9|3
1611309390000|2021-01-22 09:56:30|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2
1611309400000|2021-01-22 09:56:40|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|19
1611309410000|2021-01-22 09:56:50|2124.8|2124.5|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|6
1611309420000|2021-01-22 09:57:00|2124.9|2124.6|2124.8|2124.5|2124.9|2124.6|2124.8|2124.5|8
1611309430000|2021-01-22 09:57:10|2124.7|2124.4|2125.4|2125.1|2125.4|2125.1|2124.6|2124.3|19
1611309440000|2021-01-22 09:57:20|2125.2|2124.9|2125.1|2124.8|2125.2|2124.9|2125.1|2124.8|3
1611309460000|2021-01-22 09:57:40|2125.3|2125|2125.6|2125.3|2125.6|2125.3|2125.2|2124.9|9
1611309470000|2021-01-22 09:57:50|2125.5|2125.2|2125.8|2125.5|2125.8|2125.5|2125.5|2125.2|5
1611309480000|2021-01-22 09:58:00|||||||||2
1611309490000|2021-01-22 09:58:10|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|4
1611309500000|2021-01-22 09:58:20|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1611309510000|2021-01-22 09:58:30|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1611309520000|2021-01-22 09:58:40|2125.4|2125.1|2125.2|2124.9|2125.4|2125.1|2125.2|2124.9|6
1611309530000|2021-01-22 09:58:50|2125.1|2124.8|2124.9|2124.6|2125.2|2124.9|2124.9|2124.6|19
1611309540000|2021-01-22 09:59:00|2124.8|2124.5|2124.7|2124.4|2125|2124.7|2124.7|2124.4|20
1611309550000|2021-01-22 09:59:10|2124.5|2124.2|2124.9|2124.6|2124.9|2124.6|2124.5|2124.2|16
1611309560000|2021-01-22 09:59:20|2124.7|2124.4|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|28
1611309570000|2021-01-22 09:59:30|2124.4|2124.1|2124.5|2124.2|2124.7|2124.4|2124.4|2124.1|14
1611309580000|2021-01-22 09:59:40|2124.6|2124.3|2124.1|2123.8|2124.6|2124.3|2124|2123.7|53
1611309590000|2021-01-22 09:59:50|2124|2123.7|2123.4|2123.1|2124|2123.7|2123.4|2123.1|66
1611309600000|2021-01-22 10:00:00|2123.7|2123.4|2124.7|2124.4|2124.7|2124.4|2123.7|2123.4|48
1611309610000|2021-01-22 10:00:10|2124.8|2124.5|2124.7|2124.4|2124.8|2124.5|2124.6|2124.3|12
1611309620000|2021-01-22 10:00:20|2124.2|2123.9|2124.3|2124|2124.3|2124|2124.2|2123.9|4
1611309640000|2021-01-22 10:00:40|||||||||1
1611309650000|2021-01-22 10:00:50|2124.2|2123.9|2123.9|2123.6|2124.3|2124|2123.9|2123.6|32
1611309660000|2021-01-22 10:01:00|||||||||4
1611309670000|2021-01-22 10:01:10|2123.6|2123.3|2123.2|2122.9|2123.6|2123.3|2123.2|2122.9|6
1611309680000|2021-01-22 10:01:20|2123.3|2123|2123.6|2123.3|2123.8|2123.5|2123.3|2123|15
1611309690000|2021-01-22 10:01:30|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2
1611309700000|2021-01-22 10:01:40|2124|2123.7|2124.8|2124.5|2125.5|2125.2|2124|2123.7|93
1611309710000|2021-01-22 10:01:50|2124.7|2124.4|2124.4|2124.1|2124.7|2124.4|2124.4|2124.1|6
1611309720000|2021-01-22 10:02:00|2124.6|2124.3|2124.9|2124.6|2125|2124.7|2124.6|2124.3|9
1611309730000|2021-01-22 10:02:10|2125|2124.7|2125.1|2124.8|2125.1|2124.8|2125|2124.7|3
1611309740000|2021-01-22 10:02:20|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|3
1611309750000|2021-01-22 10:02:30|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2
1611309760000|2021-01-22 10:02:40|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|4
1611309770000|2021-01-22 10:02:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|3
1611309780000|2021-01-22 10:03:00|2124.3|2124|2124.5|2124.2|2124.5|2124.2|2124.3|2124|4
1611309790000|2021-01-22 10:03:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|3
1611309800000|2021-01-22 10:03:20|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.5|2124.2|4
1611309820000|2021-01-22 10:03:40|2124.1|2123.8|2124.1|2123.8|2124.2|2123.9|2123.9|2123.6|38
1611309830000|2021-01-22 10:03:50|2124.2|2123.9|2124.3|2124|2124.3|2124|2124.2|2123.9|14
1611309840000|2021-01-22 10:04:00|2124.8|2124.5|2124.9|2124.6|2125|2124.7|2124.8|2124.5|6
1611309850000|2021-01-22 10:04:10|2125.1|2124.8|2125.4|2125.1|2125.4|2125.1|2125.1|2124.8|11
1611309870000|2021-01-22 10:04:30|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|3
1611309880000|2021-01-22 10:04:40|||||||||3
1611309890000|2021-01-22 10:04:50|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1611309910000|2021-01-22 10:05:10|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|4
1611309920000|2021-01-22 10:05:20|2125.2|2124.9|2125|2124.7|2125.2|2124.9|2124.9|2124.6|13
1611309930000|2021-01-22 10:05:30|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1611309940000|2021-01-22 10:05:40|2125.1|2124.8|2125.3|2125|2125.3|2125|2125|2124.7|11
1611309950000|2021-01-22 10:05:50|2125.7|2125.4|2125.5|2125.2|2125.8|2125.5|2125.5|2125.2|5
1611309960000|2021-01-22 10:06:00|2125.7|2125.4|2125.5|2125.2|2125.7|2125.4|2125.5|2125.2|3
1611309970000|2021-01-22 10:06:10|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|7
1611309980000|2021-01-22 10:06:20|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|5
1611309990000|2021-01-22 10:06:30|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2
1611310000000|2021-01-22 10:06:40|2125.4|2125.1|2125.3|2125|2125.4|2125.1|2125.3|2125|5
1611310010000|2021-01-22 10:06:50|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.9|2124.6|4
1611310020000|2021-01-22 10:07:00|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1611310030000|2021-01-22 10:07:10|2124.7|2124.4|2125|2124.7|2125|2124.7|2124.7|2124.4|9
1611310040000|2021-01-22 10:07:20|2124.7|2124.4|2124.6|2124.3|2124.7|2124.4|2124.6|2124.3|5
1611310050000|2021-01-22 10:07:30|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|4
1611310060000|2021-01-22 10:07:40|2124.6|2124.3|2124.9|2124.6|2124.9|2124.6|2124.6|2124.3|3
1611310070000|2021-01-22 10:07:50|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|5
1611310080000|2021-01-22 10:08:00|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.2|2123.9|7
1611310090000|2021-01-22 10:08:10|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|6
1611310100000|2021-01-22 10:08:20|2124.9|2124.6|2124.8|2124.5|2125.1|2124.8|2124.8|2124.5|15
1611310110000|2021-01-22 10:08:30|2124.7|2124.4|2125.1|2124.8|2125.1|2124.8|2124.7|2124.4|7
1611310120000|2021-01-22 10:08:40|2124.6|2124.3|2125|2124.7|2125|2124.7|2124.6|2124.3|6
1611310130000|2021-01-22 10:08:50|2125.1|2124.8|2124.8|2124.5|2125.1|2124.8|2124.8|2124.5|7
1611310140000|2021-01-22 10:09:00|2124.7|2124.4|2124.4|2124.1|2124.7|2124.4|2124.4|2124.1|11
1611310150000|2021-01-22 10:09:10|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|8
1611310160000|2021-01-22 10:09:20|2124.6|2124.3|2124.3|2124|2124.6|2124.3|2124.3|2124|9
1611310170000|2021-01-22 10:09:30|2124.7|2124.4|2124.9|2124.6|2125.1|2124.8|2124.7|2124.4|26
1611310200000|2021-01-22 10:10:00|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|3
1611310210000|2021-01-22 10:10:10|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|5
1611310220000|2021-01-22 10:10:20|2124.9|2124.6|2124.5|2124.2|2124.9|2124.6|2124.5|2124.2|19
1611310230000|2021-01-22 10:10:30|2124.7|2124.4|2124.5|2124.2|2124.8|2124.5|2124.5|2124.2|37
1611310240000|2021-01-22 10:10:40|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.4|2124.1|3
1611310250000|2021-01-22 10:10:50|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|5
1611310260000|2021-01-22 10:11:00|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.3|2124|17
1611310270000|2021-01-22 10:11:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|9
1611310280000|2021-01-22 10:11:20|2124.5|2124.2|2124.4|2124.1|2124.5|2124.2|2124.4|2124.1|4
1611310290000|2021-01-22 10:11:30|2124.6|2124.3|2124.5|2124.2|2124.6|2124.3|2124.5|2124.2|25
1611310300000|2021-01-22 10:11:40|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|3
1611310310000|2021-01-22 10:11:50|2124.5|2124.2|2124.3|2124|2124.5|2124.2|2124.3|2124|26
1611310320000|2021-01-22 10:12:00|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|12
1611310330000|2021-01-22 10:12:10|2124.3|2124|2124.6|2124.3|2124.6|2124.3|2124.3|2124|17
1611310340000|2021-01-22 10:12:20|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1611310350000|2021-01-22 10:12:30|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|5
1611310360000|2021-01-22 10:12:40|2124.2|2123.9|2124.3|2124|2124.3|2124|2124.2|2123.9|8
1611310370000|2021-01-22 10:12:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|9
1611310390000|2021-01-22 10:13:10|2124.1|2123.8|2124|2123.7|2124.2|2123.9|2123.9|2123.6|34
1611310400000|2021-01-22 10:13:20|2124.1|2123.8|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|5
1611310410000|2021-01-22 10:13:30|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|3
1611310420000|2021-01-22 10:13:40|2123.7|2123.4|2123.7|2123.4|2123.8|2123.5|2123.7|2123.4|16
1611310430000|2021-01-22 10:13:50|2123.6|2123.3|2123.7|2123.4|2123.8|2123.5|2123.6|2123.3|17
1611310440000|2021-01-22 10:14:00|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|6
1611310450000|2021-01-22 10:14:10|2123.7|2123.4|2123.6|2123.3|2123.7|2123.4|2123.6|2123.3|17
1611310460000|2021-01-22 10:14:20|2123.9|2123.6|2123.6|2123.3|2123.9|2123.6|2123.6|2123.3|8
1611310470000|2021-01-22 10:14:30|2123.5|2123.2|2123.6|2123.3|2123.6|2123.3|2123.5|2123.2|16
1611310480000|2021-01-22 10:14:40|2123.3|2123|2123.4|2123.1|2123.4|2123.1|2123.3|2123|3
1611310490000|2021-01-22 10:14:50|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|4
1611310500000|2021-01-22 10:15:00|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|3
1611310510000|2021-01-22 10:15:10|2123.2|2122.9|2123.5|2123.2|2123.5|2123.2|2123.2|2122.9|25
1611310520000|2021-01-22 10:15:20|2123.4|2123.1|2123.5|2123.2|2123.7|2123.4|2123.4|2123.1|14
1611310530000|2021-01-22 10:15:30|2123.6|2123.3|2123.5|2123.2|2123.6|2123.3|2123.5|2123.2|9
1611310540000|2021-01-22 10:15:40|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1611310550000|2021-01-22 10:15:50|2123.1|2122.8|2123.4|2123.1|2123.4|2123.1|2123.1|2122.8|33
1611310570000|2021-01-22 10:16:10|2123.2|2122.9|2123.7|2123.4|2123.7|2123.4|2123.2|2122.9|8
1611310580000|2021-01-22 10:16:20|2123.2|2122.9|2123.7|2123.4|2123.7|2123.4|2123.2|2122.9|2
1611310590000|2021-01-22 10:16:30|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|5
1611310600000|2021-01-22 10:16:40|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2
1611310610000|2021-01-22 10:16:50|2123.6|2123.3|2123.4|2123.1|2123.6|2123.3|2123.4|2123.1|6
1611310630000|2021-01-22 10:17:10|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|9
1611310640000|2021-01-22 10:17:20|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1611310650000|2021-01-22 10:17:30|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|17
1611310660000|2021-01-22 10:17:40|2123.2|2122.9|2123.3|2123|2123.4|2123.1|2123.2|2122.9|11
1611310670000|2021-01-22 10:17:50|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|5
1611310680000|2021-01-22 10:18:00|2123.4|2123.1|2123.3|2123|2123.4|2123.1|2123.2|2122.9|25
1611310690000|2021-01-22 10:18:10|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2
1611310700000|2021-01-22 10:18:20|2123.2|2122.9|2123.1|2122.8|2123.3|2123|2123.1|2122.8|5
1611310710000|2021-01-22 10:18:30|2123.2|2122.9|2123.1|2122.8|2123.5|2123.2|2123.1|2122.8|48
1611310720000|2021-01-22 10:18:40|2122.9|2122.6|2122.8|2122.5|2122.9|2122.6|2122.8|2122.5|32
1611310730000|2021-01-22 10:18:50|2123.2|2122.9|2122.8|2122.5|2123.2|2122.9|2122.8|2122.5|19
1611310740000|2021-01-22 10:19:00|2122.9|2122.6|2122.8|2122.5|2122.9|2122.6|2122.8|2122.5|9
1611310750000|2021-01-22 10:19:10|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|5
1611310760000|2021-01-22 10:19:20|2123|2122.7|2123|2122.7|2123.1|2122.8|2123|2122.7|8
1611310780000|2021-01-22 10:19:40|2122.8|2122.5|2122.6|2122.3|2122.8|2122.5|2122.6|2122.3|9
1611310790000|2021-01-22 10:19:50|2122.9|2122.6|2122.8|2122.5|2122.9|2122.6|2122.7|2122.4|9
1611310800000|2021-01-22 10:20:00|2123|2122.7|2123.4|2123.1|2123.4|2123.1|2122.9|2122.6|15
1611310810000|2021-01-22 10:20:10|2123.6|2123.3|2123.9|2123.6|2124.1|2123.8|2123.6|2123.3|13
1611310820000|2021-01-22 10:20:20|||||||||1
1611310830000|2021-01-22 10:20:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|4
1611310840000|2021-01-22 10:20:40|2123.9|2123.6|2124.1|2123.8|2124.1|2123.8|2123.9|2123.6|9
1611310850000|2021-01-22 10:20:50|2124.3|2124|2124.1|2123.8|2124.4|2124.1|2123.9|2123.6|8
1611310860000|2021-01-22 10:21:00|2124.2|2123.9|2124.1|2123.8|2124.2|2123.9|2124.1|2123.8|7
1611310870000|2021-01-22 10:21:10|2124.2|2123.9|2124.3|2124|2124.4|2124.1|2124.2|2123.9|10
1611310880000|2021-01-22 10:21:20|2124.1|2123.8|2123.8|2123.5|2124.1|2123.8|2123.8|2123.5|11
1611310900000|2021-01-22 10:21:40|2123.7|2123.4|2123.9|2123.6|2123.9|2123.6|2123.5|2123.2|7
1611310910000|2021-01-22 10:21:50|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|3
1611310920000|2021-01-22 10:22:00|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.3|2123|5
1611310930000|2021-01-22 10:22:10|2123.5|2123.2|2123.6|2123.3|2123.6|2123.3|2123.4|2123.1|10
1611310940000|2021-01-22 10:22:20|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|4
1611310950000|2021-01-22 10:22:30|2123.9|2123.6|2124.1|2123.8|2124.1|2123.8|2123.9|2123.6|6
1611310970000|2021-01-22 10:22:50|2123.9|2123.6|2124|2123.7|2124|2123.7|2123.9|2123.6|3
1611310980000|2021-01-22 10:23:00|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2
1611310990000|2021-01-22 10:23:10|2123.7|2123.4|2123.6|2123.3|2123.8|2123.5|2123.6|2123.3|5
1611311000000|2021-01-22 10:23:20|2123.8|2123.5|2123.6|2123.3|2123.9|2123.6|2123.6|2123.3|5
1611311010000|2021-01-22 10:23:30|2123.5|2123.2|2123.9|2123.6|2123.9|2123.6|2123.5|2123.2|8
1611311020000|2021-01-22 10:23:40|2123.8|2123.5|2123.6|2123.3|2123.8|2123.5|2123.6|2123.3|4
1611311030000|2021-01-22 10:23:50|2123.5|2123.2|2123.5|2123.2|2123.6|2123.3|2123.5|2123.2|5
1611311040000|2021-01-22 10:24:00|||||||||2
1611311050000|2021-01-22 10:24:10|||||||||4
1611311060000|2021-01-22 10:24:20|2123.6|2123.3|2123.8|2123.5|2123.8|2123.5|2123.6|2123.3|13
1611311070000|2021-01-22 10:24:30|2123.9|2123.6|2124.1|2123.8|2124.1|2123.8|2123.8|2123.5|14
1611311090000|2021-01-22 10:24:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|3
1611311100000|2021-01-22 10:25:00|2124.3|2124|2125.1|2124.8|2125.1|2124.8|2124.3|2124|44
1611311110000|2021-01-22 10:25:10|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|6
1611311120000|2021-01-22 10:25:20|2124.8|2124.5|2124.6|2124.3|2124.8|2124.5|2124.6|2124.3|4
1611311130000|2021-01-22 10:25:30|2124.5|2124.2|2124.2|2123.9|2124.5|2124.2|2124.1|2123.8|26
1611311140000|2021-01-22 10:25:40|2124.1|2123.8|2124.3|2124|2124.3|2124|2123.8|2123.5|17
1611311150000|2021-01-22 10:25:50|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|25
1611311160000|2021-01-22 10:26:00|2124.1|2123.8|2124.2|2123.9|2124.3|2124|2124|2123.7|10
1611311170000|2021-01-22 10:26:10|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|6
1611311180000|2021-01-22 10:26:20|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|3
1611311190000|2021-01-22 10:26:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1611311200000|2021-01-22 10:26:40|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|3
1611311220000|2021-01-22 10:27:00|2124.5|2124.2|2124.9|2124.6|2125.1|2124.8|2124.5|2124.2|11
1611311230000|2021-01-22 10:27:10|2125.3|2125|2125.6|2125.3|2125.6|2125.3|2125.3|2125|3
1611311240000|2021-01-22 10:27:20|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1611311250000|2021-01-22 10:27:30|2125.6|2125.3|2125.5|2125.2|2125.8|2125.5|2125.5|2125.2|15
1611311260000|2021-01-22 10:27:40|2125.6|2125.3|2125.8|2125.5|2125.9|2125.6|2125.6|2125.3|7
1611311270000|2021-01-22 10:27:50|2125.7|2125.4|2125.8|2125.5|2125.8|2125.5|2125.7|2125.4|4
1611311280000|2021-01-22 10:28:00|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2
1611311300000|2021-01-22 10:28:20|2126|2125.7|2125.7|2125.4|2126|2125.7|2125.7|2125.4|9
1611311310000|2021-01-22 10:28:30|2125.6|2125.3|2125.5|2125.2|2125.6|2125.3|2125.5|2125.2|5
1611311320000|2021-01-22 10:28:40|2125.3|2125|2125.3|2125|2125.4|2125.1|2125.2|2124.9|13
1611311330000|2021-01-22 10:28:50|2125.1|2124.8|2125.2|2124.9|2125.3|2125|2125.1|2124.8|4
1611311350000|2021-01-22 10:29:10|2124.9|2124.6|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|7
1611311360000|2021-01-22 10:29:20|2124.6|2124.3|2124.9|2124.6|2124.9|2124.6|2124.5|2124.2|16
1611311370000|2021-01-22 10:29:30|2125|2124.7|2125.2|2124.9|2125.2|2124.9|2125|2124.7|4
1611311380000|2021-01-22 10:29:40|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|3
1611311390000|2021-01-22 10:29:50|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.7|2125.4|3
1611311400000|2021-01-22 10:30:00|2125.7|2125.4|2125.7|2125.4|2125.9|2125.6|2125.7|2125.4|17
1611311410000|2021-01-22 10:30:10|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1611311420000|2021-01-22 10:30:20|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1611311430000|2021-01-22 10:30:30|2125.6|2125.3|2125|2124.7|2125.6|2125.3|2125|2124.7|3
1611311440000|2021-01-22 10:30:40|2124.7|2124.4|2124.8|2124.5|2124.8|2124.5|2124.7|2124.4|4
1611311450000|2021-01-22 10:30:50|2125|2124.7|2125.3|2125|2125.3|2125|2125|2124.7|10
1611311460000|2021-01-22 10:31:00|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|10
1611311470000|2021-01-22 10:31:10|||||||||4
1611311490000|2021-01-22 10:31:30|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1611311500000|2021-01-22 10:31:40|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|8
1611311510000|2021-01-22 10:31:50|2124.8|2124.5|2125.1|2124.8|2125.1|2124.8|2124.8|2124.5|6
1611311520000|2021-01-22 10:32:00|2125.4|2125.1|2125.3|2125|2125.4|2125.1|2125.3|2125|4
1611311530000|2021-01-22 10:32:10|2125.5|2125.2|2125.6|2125.3|2125.7|2125.4|2125.5|2125.2|4
1611311540000|2021-01-22 10:32:20|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1611311550000|2021-01-22 10:32:30|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|3
1611311570000|2021-01-22 10:32:50|2125.6|2125.3|2125.6|2125.3|2125.7|2125.4|2125.6|2125.3|6
1611311580000|2021-01-22 10:33:00|2125.5|2125.2|2125.4|2125.1|2125.5|2125.2|2125.3|2125|5
1611311590000|2021-01-22 10:33:10|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|2
1611311600000|2021-01-22 10:33:20|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1611311610000|2021-01-22 10:33:30|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1611311620000|2021-01-22 10:33:40|2125.3|2125|2125.1|2124.8|2125.3|2125|2125.1|2124.8|7
1611311630000|2021-01-22 10:33:50|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|3
1611311640000|2021-01-22 10:34:00|2125.3|2125|2125.2|2124.9|2125.3|2125|2125.1|2124.8|5
1611311650000|2021-01-22 10:34:10|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.9|2124.6|3
1611311660000|2021-01-22 10:34:20|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|4
1611311670000|2021-01-22 10:34:30|||||||||1
1611311680000|2021-01-22 10:34:40|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|2
1611311710000|2021-01-22 10:35:10|2125.3|2125|2125.1|2124.8|2125.3|2125|2125.1|2124.8|7
1611311720000|2021-01-22 10:35:20|2125.2|2124.9|2125.1|2124.8|2125.2|2124.9|2125.1|2124.8|3
1611311730000|2021-01-22 10:35:30|2125.2|2124.9|2125.1|2124.8|2125.3|2125|2125.1|2124.8|20
1611311740000|2021-01-22 10:35:40|2125.2|2124.9|2125|2124.7|2125.2|2124.9|2125|2124.7|7
1611311750000|2021-01-22 10:35:50|2125.1|2124.8|2125.1|2124.8|2125.3|2125|2125.1|2124.8|6
1611311760000|2021-01-22 10:36:00|||||||||5
1611311800000|2021-01-22 10:36:40|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|2
1611311810000|2021-01-22 10:36:50|||||||||2
1611311820000|2021-01-22 10:37:00|2125.2|2124.9|2125|2124.7|2125.2|2124.9|2125|2124.7|14
1611311840000|2021-01-22 10:37:20|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|4
1611311870000|2021-01-22 10:37:50|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|1
1611311880000|2021-01-22 10:38:00|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2
1611311890000|2021-01-22 10:38:10|2125.2|2124.9|2125.6|2125.3|2125.6|2125.3|2125.2|2124.9|25
1611311900000|2021-01-22 10:38:20|2125.3|2125|2125.4|2125.1|2125.6|2125.3|2125.3|2125|27
1611311910000|2021-01-22 10:38:30|2125.6|2125.3|2125.4|2125.1|2125.6|2125.3|2125.3|2125|15
1611311920000|2021-01-22 10:38:40|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|4
1611311940000|2021-01-22 10:39:00|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1611311950000|2021-01-22 10:39:10|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1611311970000|2021-01-22 10:39:30|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2
1611311980000|2021-01-22 10:39:40|2125.7|2125.4|2125.8|2125.5|2125.8|2125.5|2125.7|2125.4|2
1611311990000|2021-01-22 10:39:50|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.6|2125.3|5
1611312010000|2021-01-22 10:40:10|2125.5|2125.2|2125.6|2125.3|2125.6|2125.3|2125.5|2125.2|12
1611312020000|2021-01-22 10:40:20|2125.5|2125.2|2125.6|2125.3|2125.6|2125.3|2125.4|2125.1|27
1611312030000|2021-01-22 10:40:30|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.6|2125.3|18
1611312040000|2021-01-22 10:40:40|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|7
1611312050000|2021-01-22 10:40:50|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.4|2125.1|27
1611312060000|2021-01-22 10:41:00|2125.4|2125.1|2125.5|2125.2|2125.5|2125.2|2125.3|2125|31
1611312070000|2021-01-22 10:41:10|2125.7|2125.4|2125.8|2125.5|2125.8|2125.5|2125.7|2125.4|16
1611312080000|2021-01-22 10:41:20|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2
1611312090000|2021-01-22 10:41:30|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2
1611312110000|2021-01-22 10:41:50|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|3
1611312120000|2021-01-22 10:42:00|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2125|2124.7|3
1611312130000|2021-01-22 10:42:10|2124.8|2124.5|2125|2124.7|2125|2124.7|2124.8|2124.5|2
1611312140000|2021-01-22 10:42:20|2125.2|2124.9|2125|2124.7|2125.2|2124.9|2125|2124.7|2
1611312160000|2021-01-22 10:42:40|2124.6|2124.3|2124.9|2124.6|2124.9|2124.6|2124.6|2124.3|3
1611312170000|2021-01-22 10:42:50|2125.2|2124.9|2125.6|2125.3|2125.6|2125.3|2125.2|2124.9|4
1611312180000|2021-01-22 10:43:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1611312190000|2021-01-22 10:43:10|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|5
1611312200000|2021-01-22 10:43:20|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1611312210000|2021-01-22 10:43:30|||||||||1
1611312220000|2021-01-22 10:43:40|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|6
1611312230000|2021-01-22 10:43:50|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1611312240000|2021-01-22 10:44:00|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1611312250000|2021-01-22 10:44:10|2124.7|2124.4|2124.6|2124.3|2124.7|2124.4|2124.6|2124.3|4
1611312270000|2021-01-22 10:44:30|2123.6|2123.3|2123.7|2123.4|2123.9|2123.6|2123.6|2123.3|7
1611312280000|2021-01-22 10:44:40|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1611312290000|2021-01-22 10:44:50|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1611312300000|2021-01-22 10:45:00|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2
1611312310000|2021-01-22 10:45:10|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|3
1611312320000|2021-01-22 10:45:20|2123.7|2123.4|2123.6|2123.3|2123.7|2123.4|2123.6|2123.3|10
1611312330000|2021-01-22 10:45:30|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|8
1611312340000|2021-01-22 10:45:40|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|5
1611312350000|2021-01-22 10:45:50|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1611312360000|2021-01-22 10:46:00|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|4
1611312370000|2021-01-22 10:46:10|2123.7|2123.4|2123.9|2123.6|2123.9|2123.6|2123.7|2123.4|2
1611312380000|2021-01-22 10:46:20|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|5
1611312390000|2021-01-22 10:46:30|2123.7|2123.4|2123.5|2123.2|2123.7|2123.4|2123.5|2123.2|6
1611312400000|2021-01-22 10:46:40|2123.7|2123.4|2123.5|2123.2|2123.7|2123.4|2123.5|2123.2|4
1611312410000|2021-01-22 10:46:50|2123.3|2123|2123.1|2122.8|2123.4|2123.1|2123.1|2122.8|12
1611312420000|2021-01-22 10:47:00|2123.3|2123|2123.3|2123|2123.3|2123|2123.1|2122.8|5
1611312430000|2021-01-22 10:47:10|2123.4|2123.1|2123.1|2122.8|2123.4|2123.1|2123.1|2122.8|10
1611312460000|2021-01-22 10:47:40|2123.3|2123|2123.1|2122.8|2123.3|2123|2123.1|2122.8|4
1611312470000|2021-01-22 10:47:50|2123.3|2123|2123.1|2122.8|2123.4|2123.1|2123.1|2122.8|5
1611312480000|2021-01-22 10:48:00|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1611312490000|2021-01-22 10:48:10|2123.4|2123.1|2123.6|2123.3|2123.6|2123.3|2123.4|2123.1|2
1611312500000|2021-01-22 10:48:20|2123.2|2122.9|2123.4|2123.1|2123.4|2123.1|2123.2|2122.9|9
1611312510000|2021-01-22 10:48:30|2123.5|2123.2|2123.9|2123.6|2123.9|2123.6|2123.4|2123.1|7
1611312520000|2021-01-22 10:48:40|2123.8|2123.5|2123.5|2123.2|2123.8|2123.5|2123.5|2123.2|10
1611312530000|2021-01-22 10:48:50|2123.8|2123.5|2123.9|2123.6|2124.1|2123.8|2123.6|2123.3|6
1611312540000|2021-01-22 10:49:00|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1611312550000|2021-01-22 10:49:10|2123.7|2123.4|2123.6|2123.3|2123.9|2123.6|2123.6|2123.3|6
1611312560000|2021-01-22 10:49:20|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1611312570000|2021-01-22 10:49:30|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1611312580000|2021-01-22 10:49:40|2123.5|2123.2|2123.6|2123.3|2123.6|2123.3|2123.4|2123.1|5
1611312590000|2021-01-22 10:49:50|2123.5|2123.2|2123.2|2122.9|2123.5|2123.2|2123.1|2122.8|15
1611312600000|2021-01-22 10:50:00|2123.3|2123|2123.1|2122.8|2123.4|2123.1|2123.1|2122.8|5
1611312610000|2021-01-22 10:50:10|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1611312620000|2021-01-22 10:50:20|2123.3|2123|2123.1|2122.8|2123.3|2123|2123.1|2122.8|3
1611312640000|2021-01-22 10:50:40|||||||||1
1611312670000|2021-01-22 10:51:10|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1611312680000|2021-01-22 10:51:20|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2
1611312690000|2021-01-22 10:51:30|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1611312710000|2021-01-22 10:51:50|2123.2|2122.9|2123|2122.7|2123.2|2122.9|2123|2122.7|2
1611312730000|2021-01-22 10:52:10|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|6
1611312750000|2021-01-22 10:52:30|2122.9|2122.6|2122.8|2122.5|2122.9|2122.6|2122.8|2122.5|2
1611312790000|2021-01-22 10:53:10|2122.9|2122.6|2122.6|2122.3|2122.9|2122.6|2122.6|2122.3|11
1611312800000|2021-01-22 10:53:20|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|8
1611312820000|2021-01-22 10:53:40|2122.5|2122.2|2122.4|2122.1|2122.6|2122.3|2122.4|2122.1|25
1611312830000|2021-01-22 10:53:50|2122.5|2122.2|2122.3|2122|2122.6|2122.3|2122.2|2121.9|111
1611312840000|2021-01-22 10:54:00|2122.2|2121.9|2122.6|2122.3|2122.6|2122.3|2122.2|2121.9|33
1611312850000|2021-01-22 10:54:10|2122.7|2122.4|2122.6|2122.3|2122.8|2122.5|2122.6|2122.3|11
1611312860000|2021-01-22 10:54:20|2122.7|2122.4|2122.3|2122|2122.7|2122.4|2122.3|2122|5
1611312870000|2021-01-22 10:54:30|2122.5|2122.2|2122.3|2122|2122.5|2122.2|2122.3|2122|5
1611312880000|2021-01-22 10:54:40|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1611312890000|2021-01-22 10:54:50|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1611312900000|2021-01-22 10:55:00|2122.3|2122|2122.6|2122.3|2122.6|2122.3|2122.3|2122|5
1611312910000|2021-01-22 10:55:10|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|3
1611312940000|2021-01-22 10:55:40|||||||||2
1611312950000|2021-01-22 10:55:50|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2
1611312960000|2021-01-22 10:56:00|2123.2|2122.9|2123.4|2123.1|2123.4|2123.1|2123.2|2122.9|5
1611312970000|2021-01-22 10:56:10|2123.3|2123|2123.2|2122.9|2123.4|2123.1|2123.2|2122.9|7
1611312980000|2021-01-22 10:56:20|2123.3|2123|2123.3|2123|2123.4|2123.1|2123.3|2123|6
1611312990000|2021-01-22 10:56:30|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|3
1611313000000|2021-01-22 10:56:40|2123.6|2123.3|2123.3|2123|2123.6|2123.3|2123.3|2123|3
1611313010000|2021-01-22 10:56:50|2123.2|2122.9|2123.4|2123.1|2123.4|2123.1|2123.2|2122.9|6
1611313030000|2021-01-22 10:57:10|2123.2|2122.9|2122.9|2122.6|2123.2|2122.9|2122.8|2122.5|9
1611313040000|2021-01-22 10:57:20|2122.7|2122.4|2122.9|2122.6|2122.9|2122.6|2122.6|2122.3|8
1611313060000|2021-01-22 10:57:40|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|4
1611313080000|2021-01-22 10:58:00|2122.8|2122.5|2123.1|2122.8|2123.1|2122.8|2122.8|2122.5|6
1611313100000|2021-01-22 10:58:20|2123|2122.7|2122.8|2122.5|2123|2122.7|2122.8|2122.5|10
1611313110000|2021-01-22 10:58:30|2122.5|2122.2|2122.3|2122|2122.5|2122.2|2122.2|2121.9|39
1611313130000|2021-01-22 10:58:50|2122.2|2121.9|2121.8|2121.5|2122.2|2121.9|2121.8|2121.5|18
1611313140000|2021-01-22 10:59:00|2122|2121.7|2121.9|2121.6|2122|2121.7|2121.9|2121.6|12
1611313150000|2021-01-22 10:59:10|2122.1|2121.8|2121.9|2121.6|2122.2|2121.9|2121.9|2121.6|3
1611313160000|2021-01-22 10:59:20|2122.1|2121.8|2122.2|2121.9|2122.2|2121.9|2122.1|2121.8|2
1611313170000|2021-01-22 10:59:30|2122|2121.7|2122.3|2122|2122.3|2122|2122|2121.7|2
1611313180000|2021-01-22 10:59:40|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|4
1611313190000|2021-01-22 10:59:50|||||||||13
1611313200000|2021-01-22 11:00:00|2122|2121.7|2122.3|2122|2122.3|2122|2122|2121.7|13
1611313210000|2021-01-22 11:00:10|2122.4|2122.1|2123.2|2122.9|2123.2|2122.9|2122.3|2122|17
1611313220000|2021-01-22 11:00:20|2123.3|2123|2123|2122.7|2123.3|2123|2123|2122.7|8
1611313240000|2021-01-22 11:00:40|2122.9|2122.6|2122.4|2122.1|2122.9|2122.6|2122.4|2122.1|4
1611313260000|2021-01-22 11:01:00|2122.2|2121.9|2122.5|2122.2|2122.5|2122.2|2122.2|2121.9|8
1611313270000|2021-01-22 11:01:10|2122.7|2122.4|2123|2122.7|2123|2122.7|2122.7|2122.4|7
1611313280000|2021-01-22 11:01:20|2122.9|2122.6|2123|2122.7|2123|2122.7|2122.9|2122.6|3
1611313290000|2021-01-22 11:01:30|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|2
1611313320000|2021-01-22 11:02:00|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2
1611313340000|2021-01-22 11:02:20|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1611313350000|2021-01-22 11:02:30|2123.5|2123.2|2123.6|2123.3|2123.6|2123.3|2123.5|2123.2|3
1611313360000|2021-01-22 11:02:40|2123.3|2123|2123.6|2123.3|2123.6|2123.3|2123.3|2123|11
1611313390000|2021-01-22 11:03:10|2123.7|2123.4|2123.4|2123.1|2123.7|2123.4|2123.4|2123.1|9
1611313410000|2021-01-22 11:03:30|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1611313420000|2021-01-22 11:03:40|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1611313440000|2021-01-22 11:04:00|2123.5|2123.2|2123.6|2123.3|2123.6|2123.3|2123.5|2123.2|2
1611313450000|2021-01-22 11:04:10|2123.8|2123.5|2123.4|2123.1|2123.8|2123.5|2123.4|2123.1|2
1611313460000|2021-01-22 11:04:20|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1611313470000|2021-01-22 11:04:30|||||||||2
1611313480000|2021-01-22 11:04:40|2123.9|2123.6|2123.6|2123.3|2123.9|2123.6|2123.6|2123.3|3
1611313490000|2021-01-22 11:04:50|2123.8|2123.5|2124|2123.7|2124|2123.7|2123.8|2123.5|6
1611313500000|2021-01-22 11:05:00|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1611313510000|2021-01-22 11:05:10|2124.3|2124|2124.1|2123.8|2124.3|2124|2124.1|2123.8|4
1611313540000|2021-01-22 11:05:40|2124.2|2123.9|2124.4|2124.1|2124.4|2124.1|2124.2|2123.9|3
1611313570000|2021-01-22 11:06:10|2123.8|2123.5|2123.5|2123.2|2123.8|2123.5|2123.5|2123.2|5
1611313580000|2021-01-22 11:06:20|2123|2122.7|2123|2122.7|2123.1|2122.8|2123|2122.7|6
1611313590000|2021-01-22 11:06:30|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1611313610000|2021-01-22 11:06:50|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|2
1611313630000|2021-01-22 11:07:10|2123.1|2122.8|2123|2122.7|2123.1|2122.8|2122.9|2122.6|3
1611313640000|2021-01-22 11:07:20|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2
1611313650000|2021-01-22 11:07:30|2122.6|2122.3|2122.8|2122.5|2122.8|2122.5|2122.6|2122.3|4
1611313660000|2021-01-22 11:07:40|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1611313670000|2021-01-22 11:07:50|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1611313690000|2021-01-22 11:08:10|2122|2121.7|2122.7|2122.4|2122.7|2122.4|2122|2121.7|9
1611313700000|2021-01-22 11:08:20|2122.8|2122.5|2122.5|2122.2|2122.8|2122.5|2122.5|2122.2|7
1611313720000|2021-01-22 11:08:40|2122.3|2122|2122.1|2121.8|2122.3|2122|2122.1|2121.8|5
1611313730000|2021-01-22 11:08:50|2122|2121.7|2121.8|2121.5|2122|2121.7|2121.8|2121.5|23
1611313740000|2021-01-22 11:09:00|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.8|2121.5|13
1611313750000|2021-01-22 11:09:10|2121.3|2121|2121.5|2121.2|2121.6|2121.3|2121.3|2121|12
1611313760000|2021-01-22 11:09:20|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|5
1611313770000|2021-01-22 11:09:30|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|10
1611313780000|2021-01-22 11:09:40|2121.5|2121.2|2121.9|2121.6|2121.9|2121.6|2121.4|2121.1|10
1611313800000|2021-01-22 11:10:00|2121.7|2121.4|2121.3|2121|2121.7|2121.4|2121.3|2121|20
1611313810000|2021-01-22 11:10:10|2121.4|2121.1|2121.1|2120.8|2121.4|2121.1|2121.1|2120.8|51
1611313820000|2021-01-22 11:10:20|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1611313830000|2021-01-22 11:10:30|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1611313850000|2021-01-22 11:10:50|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1611313860000|2021-01-22 11:11:00|2121.3|2121|2121.5|2121.2|2121.5|2121.2|2121.3|2121|7
1611313870000|2021-01-22 11:11:10|2121.3|2121|2121.2|2120.9|2121.3|2121|2121.2|2120.9|2
1611313880000|2021-01-22 11:11:20|2120.9|2120.6|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|13
1611313890000|2021-01-22 11:11:30|2120.9|2120.6|2120.9|2120.6|2121.2|2120.9|2120.9|2120.6|18
1611313900000|2021-01-22 11:11:40|2121|2120.7|2120.6|2120.3|2121|2120.7|2120.1|2119.8|164
1611313910000|2021-01-22 11:11:50|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|5
1611313920000|2021-01-22 11:12:00|2120.7|2120.4|2120.1|2119.8|2120.7|2120.4|2119.8|2119.5|28
1611313930000|2021-01-22 11:12:10|2119.7|2119.4|2120.5|2120.2|2120.5|2120.2|2119.7|2119.4|17
1611313940000|2021-01-22 11:12:20|2120.6|2120.3|2120.3|2120|2120.7|2120.4|2120.3|2120|5
1611313950000|2021-01-22 11:12:30|||||||||1
1611313960000|2021-01-22 11:12:40|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2
1611313970000|2021-01-22 11:12:50|2120.5|2120.2|2120.4|2120.1|2120.5|2120.2|2120.4|2120.1|3
1611313990000|2021-01-22 11:13:10|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|8
1611314000000|2021-01-22 11:13:20|2120.5|2120.2|2120.7|2120.4|2120.7|2120.4|2120.5|2120.2|5
1611314010000|2021-01-22 11:13:30|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.4|2120.1|10
1611314040000|2021-01-22 11:14:00|2120.4|2120.1|2120.8|2120.5|2120.8|2120.5|2120.3|2120|9
1611314050000|2021-01-22 11:14:10|||||||||5
1611314060000|2021-01-22 11:14:20|2120.7|2120.4|2120.6|2120.3|2120.8|2120.5|2120.6|2120.3|18
1611314080000|2021-01-22 11:14:40|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2
1611314090000|2021-01-22 11:14:50|2120.5|2120.2|2120.4|2120.1|2120.5|2120.2|2120.4|2120.1|9
1611314100000|2021-01-22 11:15:00|||||||||14
1611314110000|2021-01-22 11:15:10|2120.3|2120|2120.1|2119.8|2120.3|2120|2120.1|2119.8|8
1611314130000|2021-01-22 11:15:30|2120.3|2120|2120.4|2120.1|2120.6|2120.3|2120.3|2120|10
1611314140000|2021-01-22 11:15:40|||||||||22
1611314150000|2021-01-22 11:15:50|2120.6|2120.3|2120.7|2120.4|2120.7|2120.4|2120.6|2120.3|8
1611314160000|2021-01-22 11:16:00|2120.9|2120.6|2120.3|2120|2120.9|2120.6|2120.3|2120|15
1611314170000|2021-01-22 11:16:10|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|7
1611314180000|2021-01-22 11:16:20|2120.2|2119.9|2120.1|2119.8|2120.2|2119.9|2119.9|2119.6|17
1611314190000|2021-01-22 11:16:30|2120|2119.7|2120|2119.7|2120.2|2119.9|2119.9|2119.6|23
1611314200000|2021-01-22 11:16:40|2119.9|2119.6|2119.8|2119.5|2120|2119.7|2119.8|2119.5|17
1611314210000|2021-01-22 11:16:50|2119.7|2119.4|2119.9|2119.6|2119.9|2119.6|2119.7|2119.4|23
1611314220000|2021-01-22 11:17:00|2120|2119.7|2120.1|2119.8|2120.1|2119.8|2119.9|2119.6|6
1611314230000|2021-01-22 11:17:10|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1611314240000|2021-01-22 11:17:20|2120.4|2120.1|2120.3|2120|2120.6|2120.3|2120.3|2120|4
1611314270000|2021-01-22 11:17:50|2120.5|2120.2|2120.4|2120.1|2120.5|2120.2|2120.4|2120.1|2
1611314280000|2021-01-22 11:18:00|2120|2119.7|2120.3|2120|2120.3|2120|2120|2119.7|4
1611314290000|2021-01-22 11:18:10|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|1
1611314310000|2021-01-22 11:18:30|2120|2119.7|2120.4|2120.1|2120.4|2120.1|2120|2119.7|2
1611314320000|2021-01-22 11:18:40|2120.3|2120|2119.9|2119.6|2120.3|2120|2119.9|2119.6|3
1611314340000|2021-01-22 11:19:00|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|1
1611314350000|2021-01-22 11:19:10|2119.9|2119.6|2120.1|2119.8|2120.1|2119.8|2119.8|2119.5|5
1611314360000|2021-01-22 11:19:20|2119.8|2119.5|2119.7|2119.4|2120.1|2119.8|2119.7|2119.4|8
1611314370000|2021-01-22 11:19:30|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|1
1611314380000|2021-01-22 11:19:40|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120|2119.7|5
1611314390000|2021-01-22 11:19:50|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2
1611314410000|2021-01-22 11:20:10|2119.9|2119.6|2120|2119.7|2120|2119.7|2119.9|2119.6|3
1611314420000|2021-01-22 11:20:20|2120.2|2119.9|2120|2119.7|2120.2|2119.9|2120|2119.7|6
1611314430000|2021-01-22 11:20:30|2119.8|2119.5|2119.7|2119.4|2119.8|2119.5|2119.7|2119.4|12
1611314440000|2021-01-22 11:20:40|2120|2119.7|2119.7|2119.4|2120|2119.7|2119.7|2119.4|2
1611314460000|2021-01-22 11:21:00|2119.9|2119.6|2120|2119.7|2120|2119.7|2119.9|2119.6|3
1611314470000|2021-01-22 11:21:10|2120.1|2119.8|2119.8|2119.5|2120.1|2119.8|2119.8|2119.5|4
1611314480000|2021-01-22 11:21:20|2120.4|2120.1|2120.1|2119.8|2120.4|2120.1|2120.1|2119.8|16
1611314490000|2021-01-22 11:21:30|||||||||6
1611314500000|2021-01-22 11:21:40|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|1
1611314510000|2021-01-22 11:21:50|2120.1|2119.8|2120.2|2119.9|2120.2|2119.9|2120.1|2119.8|3
1611314520000|2021-01-22 11:22:00|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|9
1611314530000|2021-01-22 11:22:10|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2
1611314540000|2021-01-22 11:22:20|2119.9|2119.6|2120|2119.7|2120|2119.7|2119.9|2119.6|13
1611314550000|2021-01-22 11:22:30|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|3
1611314560000|2021-01-22 11:22:40|2119.8|2119.5|2119.9|2119.6|2119.9|2119.6|2119.8|2119.5|41
1611314570000|2021-01-22 11:22:50|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|6
1611314580000|2021-01-22 11:23:00|2119.9|2119.6|2119.6|2119.3|2120|2119.7|2119.3|2119|81
1611314590000|2021-01-22 11:23:10|2119.3|2119|2119.4|2119.1|2119.5|2119.2|2119.2|2118.9|45
1611314600000|2021-01-22 11:23:20|2119.2|2118.9|2119.1|2118.8|2119.2|2118.9|2118.7|2118.4|68
1611314610000|2021-01-22 11:23:30|2118.8|2118.5|2118.7|2118.4|2118.8|2118.5|2118.5|2118.2|57
1611314620000|2021-01-22 11:23:40|2118.6|2118.3|2119.3|2119|2119.3|2119|2118.6|2118.3|52
1611314630000|2021-01-22 11:23:50|2119.4|2119.1|2119.8|2119.5|2119.8|2119.5|2119.4|2119.1|7
1611314640000|2021-01-22 11:24:00|2119.7|2119.4|2119.6|2119.3|2119.7|2119.4|2119.6|2119.3|5
1611314650000|2021-01-22 11:24:10|2119.7|2119.4|2119.9|2119.6|2119.9|2119.6|2119.7|2119.4|8
1611314660000|2021-01-22 11:24:20|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|4
1611314670000|2021-01-22 11:24:30|2119.6|2119.3|2119.9|2119.6|2119.9|2119.6|2119.6|2119.3|11
1611314680000|2021-01-22 11:24:40|2120|2119.7|2120|2119.7|2120|2119.7|2119.8|2119.5|3
1611314690000|2021-01-22 11:24:50|2120.3|2120|2120.5|2120.2|2120.5|2120.2|2120.2|2119.9|14
1611314710000|2021-01-22 11:25:10|2119.9|2119.6|2120.1|2119.8|2120.2|2119.9|2119.9|2119.6|8
1611314720000|2021-01-22 11:25:20|2121.1|2120.8|2120.8|2120.5|2121.1|2120.8|2120.8|2120.5|66
1611314730000|2021-01-22 11:25:30|2120.4|2120.1|2119.4|2119.1|2120.4|2120.1|2119.4|2119.1|33
1611314740000|2021-01-22 11:25:40|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|1
1611314750000|2021-01-22 11:25:50|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2
1611314760000|2021-01-22 11:26:00|2119.5|2119.2|2119.3|2119|2119.6|2119.3|2119.3|2119|7
1611314770000|2021-01-22 11:26:10|2119.7|2119.4|2119.9|2119.6|2119.9|2119.6|2119.7|2119.4|8
1611314780000|2021-01-22 11:26:20|2120|2119.7|2120.1|2119.8|2120.1|2119.8|2120|2119.7|5
1611314790000|2021-01-22 11:26:30|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2
1611314800000|2021-01-22 11:26:40|2120.7|2120.4|2120.5|2120.2|2120.7|2120.4|2120.5|2120.2|10
1611314810000|2021-01-22 11:26:50|2120.7|2120.4|2121|2120.7|2121|2120.7|2120.7|2120.4|9
1611314820000|2021-01-22 11:27:00|2120.8|2120.5|2121|2120.7|2121|2120.7|2120.8|2120.5|8
1611314830000|2021-01-22 11:27:10|2121.3|2121|2121.2|2120.9|2121.3|2121|2121.1|2120.8|12
1611314840000|2021-01-22 11:27:20|2121.3|2121|2121.2|2120.9|2121.5|2121.2|2121.2|2120.9|9
1611314850000|2021-01-22 11:27:30|||||||||5
1611314870000|2021-01-22 11:27:50|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|5
1611314880000|2021-01-22 11:28:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1611314890000|2021-01-22 11:28:10|2121.3|2121|2121.2|2120.9|2121.3|2121|2121.2|2120.9|2
1611314900000|2021-01-22 11:28:20|2122|2121.7|2121.6|2121.3|2122|2121.7|2121.6|2121.3|21
1611314910000|2021-01-22 11:28:30|2121.9|2121.6|2121.3|2121|2122|2121.7|2121.3|2121|6
1611314920000|2021-01-22 11:28:40|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2
1611314930000|2021-01-22 11:28:50|2121.6|2121.3|2121.7|2121.4|2122|2121.7|2121.6|2121.3|10
1611314940000|2021-01-22 11:29:00|2121.8|2121.5|2122.1|2121.8|2122.1|2121.8|2121.8|2121.5|8
1611314950000|2021-01-22 11:29:10|2122|2121.7|2121.9|2121.6|2122|2121.7|2121.4|2121.1|5
1611314960000|2021-01-22 11:29:20|||||||||1
1611314970000|2021-01-22 11:29:30|2122|2121.7|2121.8|2121.5|2122|2121.7|2121.8|2121.5|2
1611314980000|2021-01-22 11:29:40|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2122|2121.7|6
1611314990000|2021-01-22 11:29:50|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2
1611315000000|2021-01-22 11:30:00|2121.8|2121.5|2121.9|2121.6|2121.9|2121.6|2121.8|2121.5|2
1611315010000|2021-01-22 11:30:10|2121.8|2121.5|2122.1|2121.8|2122.1|2121.8|2121.8|2121.5|29
1611315020000|2021-01-22 11:30:20|2121.7|2121.4|2120.7|2120.4|2121.7|2121.4|2120.7|2120.4|8
1611315030000|2021-01-22 11:30:30|2120.5|2120.2|2121.2|2120.9|2121.2|2120.9|2120.5|2120.2|32
1611315040000|2021-01-22 11:30:40|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1611315050000|2021-01-22 11:30:50|||||||||1
1611315060000|2021-01-22 11:31:00|2121.4|2121.1|2121.7|2121.4|2121.7|2121.4|2121.4|2121.1|8
1611315070000|2021-01-22 11:31:10|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1611315080000|2021-01-22 11:31:20|2122.4|2122.1|2121.6|2121.3|2122.4|2122.1|2121.6|2121.3|11
1611315090000|2021-01-22 11:31:30|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2
1611315100000|2021-01-22 11:31:40|2121.7|2121.4|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|4
1611315110000|2021-01-22 11:31:50|2121.9|2121.6|2121.4|2121.1|2121.9|2121.6|2121.4|2121.1|5
1611315130000|2021-01-22 11:32:10|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1611315140000|2021-01-22 11:32:20|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1611315190000|2021-01-22 11:33:10|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1611315220000|2021-01-22 11:33:40|2121.4|2121.1|2121.2|2120.9|2121.4|2121.1|2121.2|2120.9|8
1611315250000|2021-01-22 11:34:10|2121.5|2121.2|2121.4|2121.1|2121.5|2121.2|2121.4|2121.1|6
1611315270000|2021-01-22 11:34:30|2121.3|2121|2121.3|2121|2121.4|2121.1|2121.3|2121|6
1611315280000|2021-01-22 11:34:40|2121.2|2120.9|2121.3|2121|2121.3|2121|2121.1|2120.8|17
1611315290000|2021-01-22 11:34:50|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.1|2120.8|13
1611315300000|2021-01-22 11:35:00|2121.1|2120.8|2120.4|2120.1|2121.1|2120.8|2120.3|2120|32
1611315310000|2021-01-22 11:35:10|2120.3|2120|2120.3|2120|2120.6|2120.3|2120.3|2120|7
1611315320000|2021-01-22 11:35:20|2120.1|2119.8|2119.9|2119.6|2120.1|2119.8|2119.7|2119.4|15
1611315330000|2021-01-22 11:35:30|2120.1|2119.8|2119.9|2119.6|2120.1|2119.8|2119.9|2119.6|4
1611315340000|2021-01-22 11:35:40|2120.6|2120.3|2120.8|2120.5|2120.8|2120.5|2120.6|2120.3|10
1611315350000|2021-01-22 11:35:50|2121.1|2120.8|2121.2|2120.9|2121.2|2120.9|2121.1|2120.8|3
1611315360000|2021-01-22 11:36:00|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|2
1611315370000|2021-01-22 11:36:10|2121.2|2120.9|2121.4|2121.1|2121.4|2121.1|2121.2|2120.9|2
1611315380000|2021-01-22 11:36:20|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2
1611315400000|2021-01-22 11:36:40|2121.8|2121.5|2121.5|2121.2|2121.8|2121.5|2121.3|2121|25
1611315410000|2021-01-22 11:36:50|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.2|2120.9|18
1611315420000|2021-01-22 11:37:00|||||||||12
1611315430000|2021-01-22 11:37:10|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|3
1611315440000|2021-01-22 11:37:20|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|2
1611315450000|2021-01-22 11:37:30|2121.4|2121.1|2121.6|2121.3|2121.6|2121.3|2121.4|2121.1|4
1611315470000|2021-01-22 11:37:50|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1611315480000|2021-01-22 11:38:00|2122.6|2122.3|2122.9|2122.6|2123|2122.7|2122.6|2122.3|18
1611315490000|2021-01-22 11:38:10|2123|2122.7|2123.3|2123|2123.5|2123.2|2123|2122.7|24
1611315500000|2021-01-22 11:38:20|2123.1|2122.8|2122.7|2122.4|2123.1|2122.8|2122.7|2122.4|6
1611315520000|2021-01-22 11:38:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1611315530000|2021-01-22 11:38:50|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.3|2122|2
1611315540000|2021-01-22 11:39:00|2122.3|2122|2122|2121.7|2122.3|2122|2122|2121.7|3
1611315560000|2021-01-22 11:39:20|2121.7|2121.4|2121.4|2121.1|2121.9|2121.6|2121.4|2121.1|5
1611315580000|2021-01-22 11:39:40|2121.2|2120.9|2119.6|2119.3|2121.2|2120.9|2119.6|2119.3|52
1611315590000|2021-01-22 11:39:50|2119.3|2119|2118.3|2118|2119.8|2119.5|2118.3|2118|71
1611315600000|2021-01-22 11:40:00|2118.8|2118.5|2119.4|2119.1|2119.4|2119.1|2118.8|2118.5|38
1611315610000|2021-01-22 11:40:10|2120.5|2120.2|2120.2|2119.9|2120.5|2120.2|2120.2|2119.9|7
1611315620000|2021-01-22 11:40:20|2119.9|2119.6|2119|2118.7|2119.9|2119.6|2119|2118.7|6
1611315630000|2021-01-22 11:40:30|2119.1|2118.8|2118.9|2118.6|2119.1|2118.8|2118.9|2118.6|3
1611315640000|2021-01-22 11:40:40|2119|2118.7|2119.3|2119|2119.3|2119|2119|2118.7|3
1611315660000|2021-01-22 11:41:00|2119.6|2119.3|2119.1|2118.8|2119.7|2119.4|2119.1|2118.8|15
1611315670000|2021-01-22 11:41:10|||||||||20
1611315680000|2021-01-22 11:41:20|2119|2118.7|2119.6|2119.3|2119.6|2119.3|2119|2118.7|34
1611315690000|2021-01-22 11:41:30|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|1
1611315700000|2021-01-22 11:41:40|2120.3|2120|2120.6|2120.3|2120.6|2120.3|2120.2|2119.9|5
1611315710000|2021-01-22 11:41:50|2121|2120.7|2121.2|2120.9|2121.2|2120.9|2120.9|2120.6|13
1611315720000|2021-01-22 11:42:00|2121.1|2120.8|2120.6|2120.3|2121.1|2120.8|2120.6|2120.3|18
1611315750000|2021-01-22 11:42:30|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1611315760000|2021-01-22 11:42:40|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|3
1611315770000|2021-01-22 11:42:50|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1611315790000|2021-01-22 11:43:10|2121|2120.7|2120.8|2120.5|2121|2120.7|2120.8|2120.5|6
1611315820000|2021-01-22 11:43:40|||||||||1
1611315830000|2021-01-22 11:43:50|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2
1611315840000|2021-01-22 11:44:00|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2
1611315850000|2021-01-22 11:44:10|2120.5|2120.2|2120.3|2120|2120.5|2120.2|2120.3|2120|4
1611315880000|2021-01-22 11:44:40|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2
1611315890000|2021-01-22 11:44:50|2120.8|2120.5|2121.2|2120.9|2121.2|2120.9|2120.8|2120.5|3
1611315900000|2021-01-22 11:45:00|2121.3|2121|2120.9|2120.6|2121.3|2121|2120.8|2120.5|8
1611315910000|2021-01-22 11:45:10|2120.8|2120.5|2121.4|2121.1|2121.4|2121.1|2120.8|2120.5|8
1611315920000|2021-01-22 11:45:20|2121.6|2121.3|2121.4|2121.1|2121.6|2121.3|2121.4|2121.1|3
1611315940000|2021-01-22 11:45:40|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1611315960000|2021-01-22 11:46:00|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1611316000000|2021-01-22 11:46:40|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|1
1611316020000|2021-01-22 11:47:00|||||||||1
1611316040000|2021-01-22 11:47:20|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1611316050000|2021-01-22 11:47:30|2121.9|2121.6|2122.1|2121.8|2122.1|2121.8|2121.9|2121.6|4
1611316060000|2021-01-22 11:47:40|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2
1611316070000|2021-01-22 11:47:50|||||||||1
1611316080000|2021-01-22 11:48:00|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2
1611316120000|2021-01-22 11:48:40|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1611316130000|2021-01-22 11:48:50|2123|2122.7|2123.2|2122.9|2123.2|2122.9|2123|2122.7|6
1611316140000|2021-01-22 11:49:00|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1611316160000|2021-01-22 11:49:20|2123.1|2122.8|2123.3|2123|2123.3|2123|2123.1|2122.8|2
1611316170000|2021-01-22 11:49:30|2122.9|2122.6|2123.1|2122.8|2123.2|2122.9|2122.9|2122.6|4
1611316180000|2021-01-22 11:49:40|||||||||2
1611316190000|2021-01-22 11:49:50|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2
1611316210000|2021-01-22 11:50:10|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.8|2122.5|7
1611316220000|2021-01-22 11:50:20|2122.8|2122.5|2122.7|2122.4|2122.8|2122.5|2122.7|2122.4|2
1611316230000|2021-01-22 11:50:30|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2
1611316240000|2021-01-22 11:50:40|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1611316250000|2021-01-22 11:50:50|2123.5|2123.2|2123.8|2123.5|2123.8|2123.5|2123.5|2123.2|5
1611316260000|2021-01-22 11:51:00|2123.7|2123.4|2123.8|2123.5|2123.8|2123.5|2123.7|2123.4|3
1611316280000|2021-01-22 11:51:20|2123.3|2123|2123.2|2122.9|2123.3|2123|2123.2|2122.9|3
1611316300000|2021-01-22 11:51:40|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|2
1611316310000|2021-01-22 11:51:50|2123|2122.7|2123.9|2123.6|2123.9|2123.6|2123|2122.7|10
1611316340000|2021-01-22 11:52:20|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1611316370000|2021-01-22 11:52:50|2123.5|2123.2|2122.7|2122.4|2123.5|2123.2|2122.7|2122.4|13
1611316380000|2021-01-22 11:53:00|2122.5|2122.2|2122.5|2122.2|2122.6|2122.3|2122.1|2121.8|12
1611316390000|2021-01-22 11:53:10|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|6
1611316410000|2021-01-22 11:53:30|2122|2121.7|2122.5|2122.2|2122.5|2122.2|2122|2121.7|6
1611316420000|2021-01-22 11:53:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1611316430000|2021-01-22 11:53:50|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2
1611316450000|2021-01-22 11:54:10|||||||||2
1611316460000|2021-01-22 11:54:20|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1611316470000|2021-01-22 11:54:30|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1611316480000|2021-01-22 11:54:40|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|5
1611316490000|2021-01-22 11:54:50|2122.9|2122.6|2122.7|2122.4|2122.9|2122.6|2122.7|2122.4|10
1611316500000|2021-01-22 11:55:00|2122.9|2122.6|2122.8|2122.5|2122.9|2122.6|2122.8|2122.5|15
1611316510000|2021-01-22 11:55:10|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|6
1611316520000|2021-01-22 11:55:20|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|3
1611316530000|2021-01-22 11:55:30|2122.9|2122.6|2122.8|2122.5|2122.9|2122.6|2122.8|2122.5|7
1611316540000|2021-01-22 11:55:40|2122.9|2122.6|2123.4|2123.1|2123.4|2123.1|2122.9|2122.6|10
1611316550000|2021-01-22 11:55:50|2123.2|2122.9|2123.5|2123.2|2123.5|2123.2|2123.2|2122.9|3
1611316560000|2021-01-22 11:56:00|||||||||3
1611316570000|2021-01-22 11:56:10|2123.4|2123.1|2124.3|2124|2124.3|2124|2123.4|2123.1|17
1611316580000|2021-01-22 11:56:20|2124.2|2123.9|2124.2|2123.9|2124.4|2124.1|2124.2|2123.9|8
1611316590000|2021-01-22 11:56:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2123.4|2123.1|55
1611316610000|2021-01-22 11:56:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|3
1611316620000|2021-01-22 11:57:00|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2
1611316630000|2021-01-22 11:57:10|2123.8|2123.5|2124.2|2123.9|2124.2|2123.9|2123.8|2123.5|13
1611316640000|2021-01-22 11:57:20|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2
1611316660000|2021-01-22 11:57:40|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|7
1611316670000|2021-01-22 11:57:50|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|17
1611316680000|2021-01-22 11:58:00|2124.8|2124.5|2124.3|2124|2124.8|2124.5|2124.3|2124|5
1611316690000|2021-01-22 11:58:10|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|3
1611316700000|2021-01-22 11:58:20|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|3
1611316710000|2021-01-22 11:58:30|2124.2|2123.9|2124.6|2124.3|2124.6|2124.3|2124.2|2123.9|9
1611316720000|2021-01-22 11:58:40|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1611316730000|2021-01-22 11:58:50|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|12
1611316740000|2021-01-22 11:59:00|2124.6|2124.3|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|8
1611316760000|2021-01-22 11:59:20|2124.7|2124.4|2124.3|2124|2124.7|2124.4|2124.3|2124|4
1611316770000|2021-01-22 11:59:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|6
1611316780000|2021-01-22 11:59:40|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2
1611316790000|2021-01-22 11:59:50|2123.1|2122.8|2122.8|2122.5|2123.1|2122.8|2122.7|2122.4|18
1611316800000|2021-01-22 12:00:00|2122.9|2122.6|2123|2122.7|2123.1|2122.8|2122.5|2122.2|31
1611316810000|2021-01-22 12:00:10|||||||||11
1611316820000|2021-01-22 12:00:20|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|3
1611316840000|2021-01-22 12:00:40|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|3
1611316850000|2021-01-22 12:00:50|2123.8|2123.5|2123.7|2123.4|2123.9|2123.6|2123.5|2123.2|10
1611316860000|2021-01-22 12:01:00|2123.5|2123.2|2123.7|2123.4|2123.7|2123.4|2123.3|2123|6
1611316870000|2021-01-22 12:01:10|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1611316880000|2021-01-22 12:01:20|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2
1611316890000|2021-01-22 12:01:30|2124.1|2123.8|2123.7|2123.4|2124.1|2123.8|2123.7|2123.4|3
1611316900000|2021-01-22 12:01:40|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|4
1611316910000|2021-01-22 12:01:50|2123.8|2123.5|2124.2|2123.9|2124.2|2123.9|2123.8|2123.5|10
1611316920000|2021-01-22 12:02:00|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124|2123.7|8
1611316930000|2021-01-22 12:02:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|3
1611316950000|2021-01-22 12:02:30|2124.2|2123.9|2124.2|2123.9|2124.5|2124.2|2124.2|2123.9|4
1611316970000|2021-01-22 12:02:50|2124.3|2124|2124.5|2124.2|2124.5|2124.2|2124.3|2124|3
1611316980000|2021-01-22 12:03:00|2124.4|2124.1|2124.9|2124.6|2124.9|2124.6|2124.4|2124.1|5
1611317000000|2021-01-22 12:03:20|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1611317010000|2021-01-22 12:03:30|2124.9|2124.6|2125|2124.7|2125|2124.7|2124.9|2124.6|8
1611317020000|2021-01-22 12:03:40|2125.5|2125.2|2125.2|2124.9|2125.5|2125.2|2125.2|2124.9|4
1611317030000|2021-01-22 12:03:50|2125.7|2125.4|2125.2|2124.9|2125.7|2125.4|2125.2|2124.9|19
1611317040000|2021-01-22 12:04:00|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2125|2124.7|9
1611317050000|2021-01-22 12:04:10|2124.9|2124.6|2125.1|2124.8|2125.1|2124.8|2124.8|2124.5|7
1611317060000|2021-01-22 12:04:20|||||||||2
1611317070000|2021-01-22 12:04:30|2125.4|2125.1|2125.5|2125.2|2125.5|2125.2|2125.4|2125.1|2
1611317080000|2021-01-22 12:04:40|2125.4|2125.1|2125.3|2125|2125.4|2125.1|2125.3|2125|3
1611317100000|2021-01-22 12:05:00|2125.1|2124.8|2125.4|2125.1|2125.4|2125.1|2125.1|2124.8|13
1611317120000|2021-01-22 12:05:20|2125.8|2125.5|2125.9|2125.6|2125.9|2125.6|2125.8|2125.5|9
1611317130000|2021-01-22 12:05:30|2126|2125.7|2125.7|2125.4|2126|2125.7|2125.7|2125.4|9
1611317140000|2021-01-22 12:05:40|2125.6|2125.3|2125.6|2125.3|2125.8|2125.5|2125.6|2125.3|6
1611317150000|2021-01-22 12:05:50|2125.8|2125.5|2126|2125.7|2126.1|2125.8|2125.8|2125.5|13
1611317160000|2021-01-22 12:06:00|2125.8|2125.5|2125.7|2125.4|2125.8|2125.5|2125.7|2125.4|5
1611317190000|2021-01-22 12:06:30|2125.8|2125.5|2125.7|2125.4|2125.8|2125.5|2125.7|2125.4|3
1611317200000|2021-01-22 12:06:40|2125.4|2125.1|2125.7|2125.4|2125.7|2125.4|2125.4|2125.1|8
1611317220000|2021-01-22 12:07:00|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1611317230000|2021-01-22 12:07:10|2126.1|2125.8|2126|2125.7|2126.2|2125.9|2126|2125.7|20
1611317240000|2021-01-22 12:07:20|2126.2|2125.9|2125.8|2125.5|2126.2|2125.9|2125.8|2125.5|12
1611317250000|2021-01-22 12:07:30|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|5
1611317260000|2021-01-22 12:07:40|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|4
1611317270000|2021-01-22 12:07:50|2125.9|2125.6|2125.8|2125.5|2126|2125.7|2125.8|2125.5|8
1611317290000|2021-01-22 12:08:10|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2
1611317300000|2021-01-22 12:08:20|2125.4|2125.1|2125.3|2125|2125.4|2125.1|2125.3|2125|7
1611317310000|2021-01-22 12:08:30|2125.2|2124.9|2125.2|2124.9|2125.3|2125|2125.1|2124.8|11
1611317320000|2021-01-22 12:08:40|2124.8|2124.5|2124.7|2124.4|2124.8|2124.5|2124.7|2124.4|4
1611317330000|2021-01-22 12:08:50|2124.8|2124.5|2124.9|2124.6|2124.9|2124.6|2124.8|2124.5|4
1611317350000|2021-01-22 12:09:10|2125.1|2124.8|2124.2|2123.9|2125.1|2124.8|2124.2|2123.9|18
1611317360000|2021-01-22 12:09:20|2123.9|2123.6|2123.9|2123.6|2124.1|2123.8|2123.9|2123.6|10
1611317370000|2021-01-22 12:09:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|5
1611317380000|2021-01-22 12:09:40|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.3|2124|3
1611317390000|2021-01-22 12:09:50|2124.5|2124.2|2124.4|2124.1|2124.5|2124.2|2124.4|2124.1|6
1611317400000|2021-01-22 12:10:00|2123.9|2123.6|2123.8|2123.5|2123.9|2123.6|2123.8|2123.5|5
1611317420000|2021-01-22 12:10:20|2123.9|2123.6|2123.3|2123|2123.9|2123.6|2123.3|2123|9
1611317430000|2021-01-22 12:10:30|2123.2|2122.9|2123.1|2122.8|2123.5|2123.2|2123.1|2122.8|13
1611317440000|2021-01-22 12:10:40|2122.8|2122.5|2122.6|2122.3|2122.8|2122.5|2122.5|2122.2|7
1611317450000|2021-01-22 12:10:50|2122.4|2122.1|2122.9|2122.6|2122.9|2122.6|2122.4|2122.1|5
1611317460000|2021-01-22 12:11:00|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|6
1611317470000|2021-01-22 12:11:10|2123.4|2123.1|2123.9|2123.6|2123.9|2123.6|2123.4|2123.1|13
1611317480000|2021-01-22 12:11:20|2123.7|2123.4|2124.1|2123.8|2124.1|2123.8|2123.7|2123.4|7
1611317490000|2021-01-22 12:11:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124|2123.7|9
1611317500000|2021-01-22 12:11:40|2124.1|2123.8|2124.3|2124|2124.3|2124|2124.1|2123.8|3
1611317510000|2021-01-22 12:11:50|2124.2|2123.9|2124.1|2123.8|2124.2|2123.9|2124.1|2123.8|7
1611317520000|2021-01-22 12:12:00|2124.3|2124|2124.1|2123.8|2124.3|2124|2124.1|2123.8|8
1611317550000|2021-01-22 12:12:30|2124.2|2123.9|2124.4|2124.1|2124.4|2124.1|2124.2|2123.9|2
1611317560000|2021-01-22 12:12:40|2124.2|2123.9|2124|2123.7|2124.2|2123.9|2124|2123.7|7
1611317580000|2021-01-22 12:13:00|2123.9|2123.6|2124|2123.7|2124|2123.7|2123.9|2123.6|5
1611317590000|2021-01-22 12:13:10|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|1
1611317600000|2021-01-22 12:13:20|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1611317610000|2021-01-22 12:13:30|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2
1611317620000|2021-01-22 12:13:40|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1611317640000|2021-01-22 12:14:00|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|3
1611317650000|2021-01-22 12:14:10|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1611317660000|2021-01-22 12:14:20|2124.4|2124.1|2124.1|2123.8|2124.4|2124.1|2124.1|2123.8|4
1611317670000|2021-01-22 12:14:30|||||||||1
1611317680000|2021-01-22 12:14:40|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1611317690000|2021-01-22 12:14:50|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|10
1611317700000|2021-01-22 12:15:00|2124.2|2123.9|2124.4|2124.1|2124.4|2124.1|2124.2|2123.9|2
1611317710000|2021-01-22 12:15:10|2124.6|2124.3|2124.4|2124.1|2124.6|2124.3|2124.4|2124.1|5
1611317720000|2021-01-22 12:15:20|2124.2|2123.9|2124.3|2124|2124.3|2124|2124.2|2123.9|2
1611317730000|2021-01-22 12:15:30|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|3
1611317740000|2021-01-22 12:15:40|2124.6|2124.3|2124.1|2123.8|2124.6|2124.3|2124.1|2123.8|21
1611317750000|2021-01-22 12:15:50|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.2|2123.9|6
1611317760000|2021-01-22 12:16:00|2124.5|2124.2|2124.3|2124|2124.5|2124.2|2124.3|2124|3
1611317780000|2021-01-22 12:16:20|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2
1611317800000|2021-01-22 12:16:40|||||||||3
1611317810000|2021-01-22 12:16:50|||||||||2
1611317820000|2021-01-22 12:17:00|||||||||1
1611317830000|2021-01-22 12:17:10|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1611317840000|2021-01-22 12:17:20|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|1
1611317850000|2021-01-22 12:17:30|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|4
1611317860000|2021-01-22 12:17:40|2124.7|2124.4|2124.9|2124.6|2124.9|2124.6|2124.7|2124.4|2
1611317870000|2021-01-22 12:17:50|2125|2124.7|2125.2|2124.9|2125.2|2124.9|2125|2124.7|4
1611317880000|2021-01-22 12:18:00|2125.1|2124.8|2124.9|2124.6|2125.4|2125.1|2124.9|2124.6|13
1611317900000|2021-01-22 12:18:20|2125.4|2125.1|2125.2|2124.9|2125.4|2125.1|2125.2|2124.9|30
1611317910000|2021-01-22 12:18:30|2125.3|2125|2125.3|2125|2125.4|2125.1|2125.1|2124.8|60
1611317930000|2021-01-22 12:18:50|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|4
1611317940000|2021-01-22 12:19:00|2125.1|2124.8|2125.5|2125.2|2125.5|2125.2|2125.1|2124.8|33
1611317950000|2021-01-22 12:19:10|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.4|2125.1|60
1611317960000|2021-01-22 12:19:20|2125.4|2125.1|2125.5|2125.2|2125.6|2125.3|2125.4|2125.1|72
1611317970000|2021-01-22 12:19:30|2125.4|2125.1|2125.5|2125.2|2125.6|2125.3|2125.4|2125.1|34
1611317980000|2021-01-22 12:19:40|2125.7|2125.4|2125.5|2125.2|2125.7|2125.4|2125.5|2125.2|6
1611317990000|2021-01-22 12:19:50|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.4|2125.1|30
1611318000000|2021-01-22 12:20:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|12
1611318010000|2021-01-22 12:20:10|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1611318020000|2021-01-22 12:20:20|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.6|2125.3|16
1611318030000|2021-01-22 12:20:30|2125.5|2125.2|2125.5|2125.2|2125.6|2125.3|2125.5|2125.2|5
1611318040000|2021-01-22 12:20:40|2125.6|2125.3|2125.4|2125.1|2125.6|2125.3|2125.4|2125.1|4
1611318050000|2021-01-22 12:20:50|2125.5|2125.2|2125.6|2125.3|2125.6|2125.3|2125.5|2125.2|3
1611318060000|2021-01-22 12:21:00|||||||||1
1611318070000|2021-01-22 12:21:10|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|3
1611318080000|2021-01-22 12:21:20|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1611318090000|2021-01-22 12:21:30|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.6|2125.3|6
1611318100000|2021-01-22 12:21:40|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|1
1611318110000|2021-01-22 12:21:50|2125.9|2125.6|2125.8|2125.5|2125.9|2125.6|2125.7|2125.4|7
1611318120000|2021-01-22 12:22:00|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.6|2125.3|27
1611318130000|2021-01-22 12:22:10|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2125.6|2125.3|28
1611318140000|2021-01-22 12:22:20|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.6|2125.3|44
1611318150000|2021-01-22 12:22:30|2125.6|2125.3|2125.6|2125.3|2125.9|2125.6|2125.6|2125.3|36
1611318160000|2021-01-22 12:22:40|2125.8|2125.5|2125.4|2125.1|2125.8|2125.5|2125.4|2125.1|25
1611318170000|2021-01-22 12:22:50|2125.3|2125|2125.6|2125.3|2125.7|2125.4|2125.3|2125|43
1611318180000|2021-01-22 12:23:00|2125.3|2125|2124.7|2124.4|2125.3|2125|2124.6|2124.3|13
1611318190000|2021-01-22 12:23:10|2124.4|2124.1|2124.5|2124.2|2124.7|2124.4|2124.2|2123.9|11
1611318200000|2021-01-22 12:23:20|2124.4|2124.1|2124.1|2123.8|2124.6|2124.3|2124.1|2123.8|18
1611318210000|2021-01-22 12:23:30|2124.2|2123.9|2123.7|2123.4|2124.2|2123.9|2123.6|2123.3|26
1611318220000|2021-01-22 12:23:40|2123.8|2123.5|2123.7|2123.4|2124.1|2123.8|2123.6|2123.3|19
1611318230000|2021-01-22 12:23:50|2123.8|2123.5|2123.5|2123.2|2123.9|2123.6|2123.5|2123.2|32
1611318240000|2021-01-22 12:24:00|2123.6|2123.3|2123.3|2123|2123.6|2123.3|2123.3|2123|34
1611318250000|2021-01-22 12:24:10|2123.4|2123.1|2123.5|2123.2|2123.9|2123.6|2123.3|2123|39
1611318260000|2021-01-22 12:24:20|2123.4|2123.1|2123.4|2123.1|2123.7|2123.4|2123.3|2123|57
1611318270000|2021-01-22 12:24:30|2123.3|2123|2123.3|2123|2123.9|2123.6|2123.3|2123|76
1611318280000|2021-01-22 12:24:40|2123.5|2123.2|2123.3|2123|2123.6|2123.3|2123.3|2123|81
1611318290000|2021-01-22 12:24:50|2123.6|2123.3|2122.5|2122.2|2123.7|2123.4|2122.5|2122.2|67
1611318300000|2021-01-22 12:25:00|2122.8|2122.5|2122.1|2121.8|2122.8|2122.5|2121.8|2121.5|63
1611318310000|2021-01-22 12:25:10|2122.6|2122.3|2122.2|2121.9|2122.6|2122.3|2122|2121.7|25
1611318320000|2021-01-22 12:25:20|2122.1|2121.8|2121.9|2121.6|2122.1|2121.8|2121.8|2121.5|28
1611318330000|2021-01-22 12:25:30|2122|2121.7|2121.6|2121.3|2122|2121.7|2121.4|2121.1|39
1611318340000|2021-01-22 12:25:40|2122.1|2121.8|2122.3|2122|2122.5|2122.2|2121.9|2121.6|32
1611318350000|2021-01-22 12:25:50|2122.2|2121.9|2121.9|2121.6|2122.2|2121.9|2121.8|2121.5|29
1611318360000|2021-01-22 12:26:00|2122|2121.7|2122.4|2122.1|2122.5|2122.2|2122|2121.7|22
1611318370000|2021-01-22 12:26:10|2122.3|2122|2122.5|2122.2|2123.1|2122.8|2122.2|2121.9|16
1611318380000|2021-01-22 12:26:20|2122.3|2122|2122.2|2121.9|2122.3|2122|2121.8|2121.5|33
1611318390000|2021-01-22 12:26:30|2121.9|2121.6|2122.2|2121.9|2122.3|2122|2121.9|2121.6|31
1611318400000|2021-01-22 12:26:40|2122.1|2121.8|2122|2121.7|2122.2|2121.9|2121.8|2121.5|22
1611318410000|2021-01-22 12:26:50|2121.8|2121.5|2121.9|2121.6|2122.2|2121.9|2121.7|2121.4|24
1611318420000|2021-01-22 12:27:00|2121.8|2121.5|2122.1|2121.8|2122.4|2122.1|2121.8|2121.5|31
1611318430000|2021-01-22 12:27:10|2122|2121.7|2122.3|2122|2122.3|2122|2121.5|2121.2|38
1611318440000|2021-01-22 12:27:20|2122.4|2122.1|2122.8|2122.5|2122.8|2122.5|2122.4|2122.1|7
1611318450000|2021-01-22 12:27:30|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1611318460000|2021-01-22 12:27:40|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.8|2121.5|3
1611318470000|2021-01-22 12:27:50|2121.5|2121.2|2121.8|2121.5|2121.8|2121.5|2121.5|2121.2|8
1611318480000|2021-01-22 12:28:00|||||||||1
1611318490000|2021-01-22 12:28:10|||||||||1
1611318500000|2021-01-22 12:28:20|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|5
1611318510000|2021-01-22 12:28:30|2122.1|2121.8|2122.2|2121.9|2122.2|2121.9|2122.1|2121.8|16
1611318530000|2021-01-22 12:28:50|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2
1611318540000|2021-01-22 12:29:00|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1611318550000|2021-01-22 12:29:10|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|32
1611318580000|2021-01-22 12:29:40|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2
1611318600000|2021-01-22 12:30:00|2123.3|2123|2123.7|2123.4|2123.7|2123.4|2123.3|2123|14
1611318610000|2021-01-22 12:30:10|2123.8|2123.5|2124.1|2123.8|2124.2|2123.9|2123.8|2123.5|8
1611318620000|2021-01-22 12:30:20|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1611318630000|2021-01-22 12:30:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1611318640000|2021-01-22 12:30:40|2123.9|2123.6|2124.3|2124|2124.3|2124|2123.9|2123.6|2
1611318650000|2021-01-22 12:30:50|2124.2|2123.9|2124.1|2123.8|2124.3|2124|2124.1|2123.8|40
1611318660000|2021-01-22 12:31:00|2123.8|2123.5|2123.5|2123.2|2123.9|2123.6|2123.5|2123.2|8
1611318670000|2021-01-22 12:31:10|2123.6|2123.3|2123.8|2123.5|2123.8|2123.5|2123.6|2123.3|4
1611318680000|2021-01-22 12:31:20|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|3
1611318690000|2021-01-22 12:31:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2
1611318700000|2021-01-22 12:31:40|2124.3|2124|2124.6|2124.3|2124.6|2124.3|2124.3|2124|6
1611318710000|2021-01-22 12:31:50|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.4|2124.1|4
1611318720000|2021-01-22 12:32:00|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2124|2123.7|3
1611318750000|2021-01-22 12:32:30|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2
1611318760000|2021-01-22 12:32:40|2123.7|2123.4|2124.1|2123.8|2124.1|2123.8|2123.7|2123.4|26
1611318770000|2021-01-22 12:32:50|2123.8|2123.5|2123.9|2123.6|2123.9|2123.6|2123.8|2123.5|4
1611318780000|2021-01-22 12:33:00|2123.8|2123.5|2124|2123.7|2124|2123.7|2123.6|2123.3|16
1611318790000|2021-01-22 12:33:10|2123.9|2123.6|2122.9|2122.6|2124.1|2123.8|2122.9|2122.6|165
1611318800000|2021-01-22 12:33:20|2122.8|2122.5|2123|2122.7|2123|2122.7|2122.8|2122.5|6
1611318810000|2021-01-22 12:33:30|2122.5|2122.2|2122.6|2122.3|2122.6|2122.3|2122.3|2122|21
1611318820000|2021-01-22 12:33:40|2122.1|2121.8|2122.3|2122|2122.4|2122.1|2122|2121.7|18
1611318830000|2021-01-22 12:33:50|2122.4|2122.1|2122.1|2121.8|2122.4|2122.1|2122.1|2121.8|3
1611318840000|2021-01-22 12:34:00|2122.3|2122|2122.6|2122.3|2122.8|2122.5|2122.1|2121.8|44
1611318860000|2021-01-22 12:34:20|2122.3|2122|2121.8|2121.5|2122.4|2122.1|2121.8|2121.5|62
1611318870000|2021-01-22 12:34:30|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|13
1611318880000|2021-01-22 12:34:40|2121.5|2121.2|2121.1|2120.8|2121.5|2121.2|2121.1|2120.8|42
1611318890000|2021-01-22 12:34:50|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1611318900000|2021-01-22 12:35:00|2120.5|2120.2|2121.1|2120.8|2121.1|2120.8|2120.5|2120.2|14
1611318910000|2021-01-22 12:35:10|2121.2|2120.9|2121.1|2120.8|2121.3|2121|2121.1|2120.8|5
1611318930000|2021-01-22 12:35:30|2121.2|2120.9|2122.1|2121.8|2122.1|2121.8|2121.2|2120.9|12
1611318940000|2021-01-22 12:35:40|2122.4|2122.1|2122.8|2122.5|2122.9|2122.6|2122.4|2122.1|15
1611318950000|2021-01-22 12:35:50|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.3|2122|18
1611318960000|2021-01-22 12:36:00|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|14
1611318970000|2021-01-22 12:36:10|2121.9|2121.6|2122.3|2122|2122.7|2122.4|2121.9|2121.6|19
1611318980000|2021-01-22 12:36:20|2122.7|2122.4|2122.9|2122.6|2122.9|2122.6|2122.7|2122.4|3
1611318990000|2021-01-22 12:36:30|2123|2122.7|2123.3|2123|2123.3|2123|2123|2122.7|2
1611319000000|2021-01-22 12:36:40|2123.4|2123.1|2123.6|2123.3|2123.9|2123.6|2123.3|2123|12
1611319010000|2021-01-22 12:36:50|2123.7|2123.4|2124|2123.7|2124|2123.7|2123.7|2123.4|7
1611319020000|2021-01-22 12:37:00|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|8
1611319030000|2021-01-22 12:37:10|2123.5|2123.2|2123.8|2123.5|2123.8|2123.5|2123.5|2123.2|4
1611319040000|2021-01-22 12:37:20|2123.5|2123.2|2123.4|2123.1|2123.5|2123.2|2123.4|2123.1|2
1611319050000|2021-01-22 12:37:30|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2
1611319060000|2021-01-22 12:37:40|2123.5|2123.2|2123.1|2122.8|2123.6|2123.3|2123.1|2122.8|14
1611319080000|2021-01-22 12:38:00|2123.2|2122.9|2123|2122.7|2123.2|2122.9|2123|2122.7|3
1611319090000|2021-01-22 12:38:10|2122.8|2122.5|2122.5|2122.2|2122.8|2122.5|2122.5|2122.2|5
1611319100000|2021-01-22 12:38:20|2122.8|2122.5|2123.1|2122.8|2123.3|2123|2122.8|2122.5|5
1611319120000|2021-01-22 12:38:40|2123.3|2123|2123.4|2123.1|2123.4|2123.1|2123.3|2123|2
1611319140000|2021-01-22 12:39:00|2123.2|2122.9|2122.8|2122.5|2123.2|2122.9|2122.7|2122.4|12
1611319150000|2021-01-22 12:39:10|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|3
1611319160000|2021-01-22 12:39:20|2122.1|2121.8|2121.7|2121.4|2122.2|2121.9|2121.7|2121.4|40
1611319170000|2021-01-22 12:39:30|2121.6|2121.3|2121|2120.7|2121.6|2121.3|2121|2120.7|8
1611319180000|2021-01-22 12:39:40|2120.8|2120.5|2121.2|2120.9|2121.2|2120.9|2120.8|2120.5|19
1611319190000|2021-01-22 12:39:50|2120.4|2120.1|2120.6|2120.3|2120.6|2120.3|2120.4|2120.1|2
1611319200000|2021-01-22 12:40:00|2120.5|2120.2|2121.4|2121.1|2121.4|2121.1|2120.5|2120.2|8
1611319210000|2021-01-22 12:40:10|2121.3|2121|2120.6|2120.3|2121.3|2121|2120.6|2120.3|9
1611319220000|2021-01-22 12:40:20|2120.5|2120.2|2120.6|2120.3|2120.9|2120.6|2120.5|2120.2|15
1611319230000|2021-01-22 12:40:30|2120.7|2120.4|2120.4|2120.1|2120.7|2120.4|2120.3|2120|10
1611319240000|2021-01-22 12:40:40|||||||||3
1611319250000|2021-01-22 12:40:50|2120.2|2119.9|2120.3|2120|2120.4|2120.1|2120.1|2119.8|17
1611319260000|2021-01-22 12:41:00|2120.5|2120.2|2119.8|2119.5|2120.5|2120.2|2119.6|2119.3|24
1611319270000|2021-01-22 12:41:10|2119.7|2119.4|2119.8|2119.5|2119.9|2119.6|2119.7|2119.4|15
1611319290000|2021-01-22 12:41:30|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|35
1611319300000|2021-01-22 12:41:40|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2
1611319310000|2021-01-22 12:41:50|2119.8|2119.5|2121.6|2121.3|2121.6|2121.3|2119.8|2119.5|21
1611319320000|2021-01-22 12:42:00|2121.9|2121.6|2121.3|2121|2121.9|2121.6|2121.3|2121|30
1611319330000|2021-01-22 12:42:10|2121.6|2121.3|2121|2120.7|2121.6|2121.3|2121|2120.7|15
1611319340000|2021-01-22 12:42:20|2121.1|2120.8|2121.2|2120.9|2121.2|2120.9|2121.1|2120.8|4
1611319350000|2021-01-22 12:42:30|2121.3|2121|2120.9|2120.6|2121.3|2121|2120.6|2120.3|11
1611319360000|2021-01-22 12:42:40|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|1
1611319370000|2021-01-22 12:42:50|2121.1|2120.8|2121.2|2120.9|2121.2|2120.9|2121.1|2120.8|4
1611319380000|2021-01-22 12:43:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.2|2120.9|8
1611319390000|2021-01-22 12:43:10|2121.3|2121|2121.3|2121|2121.7|2121.4|2121.3|2121|14
1611319400000|2021-01-22 12:43:20|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|28
1611319420000|2021-01-22 12:43:40|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2
1611319430000|2021-01-22 12:43:50|2121|2120.7|2121.2|2120.9|2121.2|2120.9|2121|2120.7|4
1611319440000|2021-01-22 12:44:00|2121|2120.7|2120.6|2120.3|2121|2120.7|2120.6|2120.3|47
1611319460000|2021-01-22 12:44:20|2121.1|2120.8|2120.8|2120.5|2121.1|2120.8|2120.8|2120.5|9
1611319470000|2021-01-22 12:44:30|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|1
1611319480000|2021-01-22 12:44:40|||||||||1
1611319490000|2021-01-22 12:44:50|2120.9|2120.6|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|4
1611319500000|2021-01-22 12:45:00|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1611319510000|2021-01-22 12:45:10|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2
1611319520000|2021-01-22 12:45:20|||||||||9
1611319530000|2021-01-22 12:45:30|2121.6|2121.3|2121.6|2121.3|2121.7|2121.4|2121.5|2121.2|5
1611319540000|2021-01-22 12:45:40|||||||||2
1611319550000|2021-01-22 12:45:50|||||||||1
1611319560000|2021-01-22 12:46:00|2121.5|2121.2|2120.4|2120.1|2121.5|2121.2|2120|2119.7|35
1611319570000|2021-01-22 12:46:10|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.5|2120.2|5
1611319580000|2021-01-22 12:46:20|2120.2|2119.9|2120.1|2119.8|2120.3|2120|2120.1|2119.8|12
1611319590000|2021-01-22 12:46:30|2119.9|2119.6|2119.8|2119.5|2119.9|2119.6|2119.7|2119.4|8
1611319600000|2021-01-22 12:46:40|2119.6|2119.3|2119.8|2119.5|2119.8|2119.5|2119.6|2119.3|7
1611319610000|2021-01-22 12:46:50|2119.9|2119.6|2119.7|2119.4|2119.9|2119.6|2119.6|2119.3|3
1611319620000|2021-01-22 12:47:00|2119.6|2119.3|2119.9|2119.6|2119.9|2119.6|2119.2|2118.9|10
1611319630000|2021-01-22 12:47:10|2119.8|2119.5|2120.2|2119.9|2120.2|2119.9|2119.8|2119.5|4
1611319640000|2021-01-22 12:47:20|2120.3|2120|2120.2|2119.9|2120.3|2120|2120.2|2119.9|5
1611319650000|2021-01-22 12:47:30|2120.1|2119.8|2120.3|2120|2120.3|2120|2120.1|2119.8|6
1611319660000|2021-01-22 12:47:40|2120|2119.7|2119.5|2119.2|2120|2119.7|2119.5|2119.2|12
1611319670000|2021-01-22 12:47:50|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|1
1611319680000|2021-01-22 12:48:00|2120.1|2119.8|2119.6|2119.3|2120.1|2119.8|2119.6|2119.3|16
1611319690000|2021-01-22 12:48:10|2119.8|2119.5|2119.9|2119.6|2119.9|2119.6|2119.8|2119.5|2
1611319710000|2021-01-22 12:48:30|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1611319720000|2021-01-22 12:48:40|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|4
1611319730000|2021-01-22 12:48:50|2120.8|2120.5|2121.1|2120.8|2121.1|2120.8|2120.8|2120.5|3
1611319740000|2021-01-22 12:49:00|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1611319750000|2021-01-22 12:49:10|||||||||2
1611319760000|2021-01-22 12:49:20|2122|2121.7|2121.8|2121.5|2122|2121.7|2121.5|2121.2|16
1611319770000|2021-01-22 12:49:30|2121.6|2121.3|2122.1|2121.8|2122.1|2121.8|2121.6|2121.3|31
1611319780000|2021-01-22 12:49:40|2121.7|2121.4|2122.8|2122.5|2122.8|2122.5|2121.7|2121.4|43
1611319790000|2021-01-22 12:49:50|2122.6|2122.3|2122.4|2122.1|2122.6|2122.3|2122.4|2122.1|4
1611319800000|2021-01-22 12:50:00|2122.6|2122.3|2121.9|2121.6|2122.6|2122.3|2121.7|2121.4|29
1611319810000|2021-01-22 12:50:10|2122.2|2121.9|2123|2122.7|2123|2122.7|2122.2|2121.9|20
1611319820000|2021-01-22 12:50:20|2123.2|2122.9|2122.7|2122.4|2123.2|2122.9|2122.7|2122.4|15
1611319830000|2021-01-22 12:50:30|2123|2122.7|2123|2122.7|2123|2122.7|2122.7|2122.4|4
1611319840000|2021-01-22 12:50:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|3
1611319850000|2021-01-22 12:50:50|2122.9|2122.6|2122.8|2122.5|2123|2122.7|2122.7|2122.4|17
1611319860000|2021-01-22 12:51:00|2123.1|2122.8|2123.5|2123.2|2123.5|2123.2|2123.1|2122.8|16
1611319870000|2021-01-22 12:51:10|||||||||1
1611319880000|2021-01-22 12:51:20|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.2|2122.9|3
1611319890000|2021-01-22 12:51:30|2123.1|2122.8|2122.6|2122.3|2123.1|2122.8|2122.6|2122.3|17
1611319910000|2021-01-22 12:51:50|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|7
1611319920000|2021-01-22 12:52:00|2123.1|2122.8|2123.2|2122.9|2123.2|2122.9|2122.9|2122.6|4
1611319970000|2021-01-22 12:52:50|2122.9|2122.6|2122.8|2122.5|2122.9|2122.6|2122.8|2122.5|3
1611319980000|2021-01-22 12:53:00|2123|2122.7|2122.8|2122.5|2123.1|2122.8|2122.8|2122.5|12
1611319990000|2021-01-22 12:53:10|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|3
1611320000000|2021-01-22 12:53:20|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1611320010000|2021-01-22 12:53:30|2122.7|2122.4|2122.8|2122.5|2122.8|2122.5|2122.7|2122.4|8
1611320020000|2021-01-22 12:53:40|2122.7|2122.4|2122.3|2122|2122.7|2122.4|2122.3|2122|23
1611320030000|2021-01-22 12:53:50|2122.1|2121.8|2122.2|2121.9|2122.2|2121.9|2122.1|2121.8|6
1611320040000|2021-01-22 12:54:00|2122.3|2122|2122.3|2122|2122.4|2122.1|2122.3|2122|8
1611320050000|2021-01-22 12:54:10|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2
1611320070000|2021-01-22 12:54:30|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1611320090000|2021-01-22 12:54:50|||||||||2
1611320110000|2021-01-22 12:55:10|2122.4|2122.1|2122.5|2122.2|2122.5|2122.2|2122.4|2122.1|3
1611320120000|2021-01-22 12:55:20|2122.6|2122.3|2122.7|2122.4|2122.7|2122.4|2122.6|2122.3|5
1611320150000|2021-01-22 12:55:50|2123|2122.7|2122.9|2122.6|2123|2122.7|2122.9|2122.6|5
1611320160000|2021-01-22 12:56:00|2123.1|2122.8|2123.2|2122.9|2123.2|2122.9|2123.1|2122.8|5
1611320170000|2021-01-22 12:56:10|2123.3|2123|2123.4|2123.1|2123.4|2123.1|2123.3|2123|4
1611320180000|2021-01-22 12:56:20|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2123.1|2122.8|6
1611320190000|2021-01-22 12:56:30|2123.5|2123.2|2123.4|2123.1|2123.5|2123.2|2123.4|2123.1|7
1611320220000|2021-01-22 12:57:00|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2123.1|2122.8|9
1611320240000|2021-01-22 12:57:20|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.8|2122.5|4
1611320250000|2021-01-22 12:57:30|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.8|2122.5|7
1611320260000|2021-01-22 12:57:40|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1611320270000|2021-01-22 12:57:50|2123.3|2123|2123.2|2122.9|2123.3|2123|2123.2|2122.9|6
1611320280000|2021-01-22 12:58:00|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|3
1611320290000|2021-01-22 12:58:10|2123.6|2123.3|2123.8|2123.5|2123.8|2123.5|2123.6|2123.3|3
1611320300000|2021-01-22 12:58:20|2123.9|2123.6|2124|2123.7|2124|2123.7|2123.9|2123.6|6
1611320310000|2021-01-22 12:58:30|2123.7|2123.4|2123.5|2123.2|2123.8|2123.5|2123.5|2123.2|7
1611320320000|2021-01-22 12:58:40|2123.6|2123.3|2123.7|2123.4|2123.7|2123.4|2123.6|2123.3|7
1611320340000|2021-01-22 12:59:00|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|5
1611320360000|2021-01-22 12:59:20|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|4
1611320370000|2021-01-22 12:59:30|2123.7|2123.4|2124.1|2123.8|2124.1|2123.8|2123.7|2123.4|8
1611320380000|2021-01-22 12:59:40|2123.8|2123.5|2123.5|2123.2|2123.8|2123.5|2123.5|2123.2|6
1611320400000|2021-01-22 13:00:00|2123.4|2123.1|2122.7|2122.4|2123.4|2123.1|2122.7|2122.4|35
1611320410000|2021-01-22 13:00:10|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|7
1611320420000|2021-01-22 13:00:20|2122.8|2122.5|2122.5|2122.2|2123|2122.7|2122.5|2122.2|18
1611320430000|2021-01-22 13:00:30|2122.3|2122|2122.4|2122.1|2122.4|2122.1|2122.2|2121.9|12
1611320440000|2021-01-22 13:00:40|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.2|2121.9|4
1611320450000|2021-01-22 13:00:50|2122.8|2122.5|2122.6|2122.3|2122.9|2122.6|2122.6|2122.3|7
1611320460000|2021-01-22 13:01:00|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1611320470000|2021-01-22 13:01:10|2122.9|2122.6|2123.4|2123.1|2123.5|2123.2|2122.9|2122.6|34
1611320480000|2021-01-22 13:01:20|2123.2|2122.9|2123|2122.7|2123.4|2123.1|2123|2122.7|18
1611320500000|2021-01-22 13:01:40|2123.1|2122.8|2123.2|2122.9|2123.4|2123.1|2123.1|2122.8|9
1611320510000|2021-01-22 13:01:50|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|8
1611320520000|2021-01-22 13:02:00|2122.9|2122.6|2122.3|2122|2122.9|2122.6|2122|2121.7|19
1611320530000|2021-01-22 13:02:10|2122|2121.7|2122.3|2122|2122.4|2122.1|2122|2121.7|5
1611320540000|2021-01-22 13:02:20|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|4
1611320550000|2021-01-22 13:02:30|2122.2|2121.9|2122|2121.7|2122.2|2121.9|2122|2121.7|26
1611320560000|2021-01-22 13:02:40|2122.1|2121.8|2122|2121.7|2122.1|2121.8|2122|2121.7|18
1611320570000|2021-01-22 13:02:50|2121.7|2121.4|2122|2121.7|2122|2121.7|2121.7|2121.4|3
1611320580000|2021-01-22 13:03:00|2121.7|2121.4|2121.5|2121.2|2122|2121.7|2121.3|2121|23
1611320600000|2021-01-22 13:03:20|2121.2|2120.9|2120.9|2120.6|2121.2|2120.9|2120.9|2120.6|31
1611320610000|2021-01-22 13:03:30|2121|2120.7|2121|2120.7|2121.1|2120.8|2121|2120.7|11
1611320620000|2021-01-22 13:03:40|2121.1|2120.8|2121|2120.7|2121.1|2120.8|2121|2120.7|43
1611320630000|2021-01-22 13:03:50|2120.9|2120.6|2120.6|2120.3|2120.9|2120.6|2120.6|2120.3|31
1611320640000|2021-01-22 13:04:00|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.6|2120.3|12
1611320650000|2021-01-22 13:04:10|||||||||2
1611320660000|2021-01-22 13:04:20|2120.6|2120.3|2120.7|2120.4|2120.8|2120.5|2120.6|2120.3|8
1611320670000|2021-01-22 13:04:30|2120.9|2120.6|2120.8|2120.5|2120.9|2120.6|2120.6|2120.3|24
1611320680000|2021-01-22 13:04:40|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|21
1611320690000|2021-01-22 13:04:50|2120.8|2120.5|2120.5|2120.2|2120.8|2120.5|2120.2|2119.9|29
1611320700000|2021-01-22 13:05:00|||||||||1
1611320710000|2021-01-22 13:05:10|2120.4|2120.1|2120|2119.7|2120.4|2120.1|2120|2119.7|10
1611320720000|2021-01-22 13:05:20|2120.1|2119.8|2119.9|2119.6|2120.1|2119.8|2119.8|2119.5|18
1611320730000|2021-01-22 13:05:30|2119.8|2119.5|2120.1|2119.8|2120.1|2119.8|2119.8|2119.5|25
1611320740000|2021-01-22 13:05:40|2120.2|2119.9|2120.3|2120|2120.3|2120|2120.2|2119.9|29
1611320750000|2021-01-22 13:05:50|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.3|2120|15
1611320760000|2021-01-22 13:06:00|2120.8|2120.5|2120.5|2120.2|2120.8|2120.5|2120.3|2120|28
1611320770000|2021-01-22 13:06:10|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|5
1611320780000|2021-01-22 13:06:20|2120.2|2119.9|2119.3|2119|2120.2|2119.9|2119.3|2119|58
1611320790000|2021-01-22 13:06:30|2119.4|2119.1|2119.3|2119|2119.4|2119.1|2119.3|2119|6
1611320800000|2021-01-22 13:06:40|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|4
1611320810000|2021-01-22 13:06:50|2119.2|2118.9|2119.4|2119.1|2119.4|2119.1|2119.1|2118.8|31
1611320820000|2021-01-22 13:07:00|2119.6|2119.3|2119.5|2119.2|2119.9|2119.6|2119.5|2119.2|12
1611320830000|2021-01-22 13:07:10|2119.6|2119.3|2119.7|2119.4|2119.7|2119.4|2119.6|2119.3|7
1611320840000|2021-01-22 13:07:20|2119.5|2119.2|2119.8|2119.5|2119.8|2119.5|2119.5|2119.2|13
1611320850000|2021-01-22 13:07:30|2119.9|2119.6|2120|2119.7|2120.1|2119.8|2119.9|2119.6|43
1611320860000|2021-01-22 13:07:40|2120.1|2119.8|2119.9|2119.6|2120.1|2119.8|2119.9|2119.6|16
1611320880000|2021-01-22 13:08:00|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|3
1611320890000|2021-01-22 13:08:10|||||||||1
1611320900000|2021-01-22 13:08:20|2120.5|2120.2|2120.3|2120|2120.6|2120.3|2120.3|2120|19
1611320910000|2021-01-22 13:08:30|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|1
1611320920000|2021-01-22 13:08:40|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.5|2120.2|9
1611320930000|2021-01-22 13:08:50|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2
1611320940000|2021-01-22 13:09:00|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.5|2120.2|15
1611320960000|2021-01-22 13:09:20|2120.9|2120.6|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|17
1611320970000|2021-01-22 13:09:30|2121.5|2121.2|2121.9|2121.6|2122|2121.7|2121.5|2121.2|27
1611320980000|2021-01-22 13:09:40|2121.8|2121.5|2121.7|2121.4|2121.9|2121.6|2121.6|2121.3|23
1611320990000|2021-01-22 13:09:50|2122.1|2121.8|2122.4|2122.1|2122.6|2122.3|2122.1|2121.8|53
1611321000000|2021-01-22 13:10:00|2122.3|2122|2122|2121.7|2122.3|2122|2121.7|2121.4|60
1611321010000|2021-01-22 13:10:10|2121.8|2121.5|2122.2|2121.9|2122.2|2121.9|2121.6|2121.3|26
1611321020000|2021-01-22 13:10:20|2122|2121.7|2122.3|2122|2122.4|2122.1|2121.7|2121.4|59
1611321030000|2021-01-22 13:10:30|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|3
1611321040000|2021-01-22 13:10:40|2122.6|2122.3|2122.4|2122.1|2122.6|2122.3|2122.4|2122.1|8
1611321050000|2021-01-22 13:10:50|2122.1|2121.8|2121.8|2121.5|2122.1|2121.8|2121.8|2121.5|3
1611321060000|2021-01-22 13:11:00|2121.9|2121.6|2122.5|2122.2|2122.5|2122.2|2121.9|2121.6|25
1611321070000|2021-01-22 13:11:10|2122.8|2122.5|2122.6|2122.3|2122.9|2122.6|2122.6|2122.3|16
1611321080000|2021-01-22 13:11:20|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1611321090000|2021-01-22 13:11:30|||||||||1
1611321100000|2021-01-22 13:11:40|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.3|2122|8
1611321110000|2021-01-22 13:11:50|2122.7|2122.4|2123.1|2122.8|2123.1|2122.8|2122.7|2122.4|7
1611321120000|2021-01-22 13:12:00|2123|2122.7|2122.9|2122.6|2123.2|2122.9|2122.8|2122.5|11
1611321130000|2021-01-22 13:12:10|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2123|2122.7|3
1611321140000|2021-01-22 13:12:20|2122.8|2122.5|2122.6|2122.3|2122.8|2122.5|2122.6|2122.3|3
1611321150000|2021-01-22 13:12:30|2122.5|2122.2|2122.4|2122.1|2122.5|2122.2|2122.4|2122.1|3
1611321160000|2021-01-22 13:12:40|||||||||3
1611321170000|2021-01-22 13:12:50|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1611321190000|2021-01-22 13:13:10|2122.5|2122.2|2122.8|2122.5|2122.8|2122.5|2122.5|2122.2|7
1611321200000|2021-01-22 13:13:20|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1611321210000|2021-01-22 13:13:30|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1611321220000|2021-01-22 13:13:40|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1611321230000|2021-01-22 13:13:50|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1611321240000|2021-01-22 13:14:00|2122.5|2122.2|2122.3|2122|2122.5|2122.2|2122.3|2122|6
1611321250000|2021-01-22 13:14:10|2122.4|2122.1|2122.5|2122.2|2122.5|2122.2|2122.4|2122.1|6
1611321260000|2021-01-22 13:14:20|||||||||2
1611321280000|2021-01-22 13:14:40|||||||||1
1611321290000|2021-01-22 13:14:50|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.3|2122|5
1611321300000|2021-01-22 13:15:00|2122.5|2122.2|2122.6|2122.3|2122.9|2122.6|2122.5|2122.2|10
1611321310000|2021-01-22 13:15:10|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|3
1611321320000|2021-01-22 13:15:20|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|3
1611321330000|2021-01-22 13:15:30|2123|2122.7|2122.9|2122.6|2123|2122.7|2122.9|2122.6|3
1611321340000|2021-01-22 13:15:40|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.8|2122.5|17
1611321350000|2021-01-22 13:15:50|2122.5|2122.2|2122.3|2122|2122.5|2122.2|2122.2|2121.9|9
1611321360000|2021-01-22 13:16:00|2122.5|2122.2|2122.6|2122.3|2122.7|2122.4|2122.5|2122.2|8
1611321370000|2021-01-22 13:16:10|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2
1611321380000|2021-01-22 13:16:20|2122.3|2122|2122.6|2122.3|2122.6|2122.3|2122.3|2122|10
1611321400000|2021-01-22 13:16:40|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|4
1611321410000|2021-01-22 13:16:50|2122.4|2122.1|2122.2|2121.9|2122.4|2122.1|2122.2|2121.9|5
1611321420000|2021-01-22 13:17:00|2122.3|2122|2122.7|2122.4|2122.7|2122.4|2122.3|2122|12
1611321430000|2021-01-22 13:17:10|2122.6|2122.3|2122.4|2122.1|2122.6|2122.3|2122.4|2122.1|15
1611321440000|2021-01-22 13:17:20|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|3
1611321450000|2021-01-22 13:17:30|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1611321460000|2021-01-22 13:17:40|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1611321470000|2021-01-22 13:17:50|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|3
1611321480000|2021-01-22 13:18:00|2121.6|2121.3|2121.2|2120.9|2121.7|2121.4|2121.1|2120.8|26
1611321490000|2021-01-22 13:18:10|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121|2120.7|16
1611321500000|2021-01-22 13:18:20|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|4
1611321510000|2021-01-22 13:18:30|||||||||5
1611321520000|2021-01-22 13:18:40|2121.1|2120.8|2121.4|2121.1|2121.4|2121.1|2121.1|2120.8|10
1611321530000|2021-01-22 13:18:50|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2
1611321540000|2021-01-22 13:19:00|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1611321550000|2021-01-22 13:19:10|||||||||4
1611321560000|2021-01-22 13:19:20|||||||||2
1611321570000|2021-01-22 13:19:30|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|7
1611321580000|2021-01-22 13:19:40|2121.3|2121|2121.5|2121.2|2121.5|2121.2|2121.3|2121|3
1611321590000|2021-01-22 13:19:50|2121.4|2121.1|2121|2120.7|2121.4|2121.1|2120.9|2120.6|23
1611321600000|2021-01-22 13:20:00|2121.2|2120.9|2121.7|2121.4|2121.7|2121.4|2121.2|2120.9|7
1611321610000|2021-01-22 13:20:10|2121.8|2121.5|2121.7|2121.4|2121.8|2121.5|2121.7|2121.4|7
1611321620000|2021-01-22 13:20:20|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|4
1611321630000|2021-01-22 13:20:30|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1611321640000|2021-01-22 13:20:40|2121.6|2121.3|2121.3|2121|2121.6|2121.3|2121.3|2121|4
1611321650000|2021-01-22 13:20:50|2121.5|2121.2|2121.7|2121.4|2121.7|2121.4|2121.5|2121.2|5
1611321660000|2021-01-22 13:21:00|2121.5|2121.2|2121.3|2121|2121.5|2121.2|2121.3|2121|13
1611321670000|2021-01-22 13:21:10|2121.2|2120.9|2120.9|2120.6|2121.2|2120.9|2120.9|2120.6|9
1611321680000|2021-01-22 13:21:20|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|19
1611321700000|2021-01-22 13:21:40|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2121|2120.7|2
1611321710000|2021-01-22 13:21:50|2121.2|2120.9|2121.4|2121.1|2121.4|2121.1|2121.2|2120.9|13
1611321720000|2021-01-22 13:22:00|||||||||1
1611321730000|2021-01-22 13:22:10|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.9|2121.6|4
1611321740000|2021-01-22 13:22:20|2121.6|2121.3|2121.4|2121.1|2121.6|2121.3|2121.4|2121.1|10
1611321750000|2021-01-22 13:22:30|2121.5|2121.2|2121.4|2121.1|2121.7|2121.4|2121.3|2121|10
1611321760000|2021-01-22 13:22:40|2121.1|2120.8|2121|2120.7|2121.2|2120.9|2120.9|2120.6|19
1611321770000|2021-01-22 13:22:50|2120.9|2120.6|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|2
1611321780000|2021-01-22 13:23:00|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|18
1611321790000|2021-01-22 13:23:10|2121.1|2120.8|2121.3|2121|2121.3|2121|2121.1|2120.8|10
1611321800000|2021-01-22 13:23:20|2121.2|2120.9|2121.4|2121.1|2121.4|2121.1|2121.2|2120.9|3
1611321810000|2021-01-22 13:23:30|2121|2120.7|2121|2120.7|2121.1|2120.8|2121|2120.7|27
1611321820000|2021-01-22 13:23:40|2120.9|2120.6|2121.6|2121.3|2121.6|2121.3|2120.9|2120.6|7
1611321830000|2021-01-22 13:23:50|2121.2|2120.9|2121.1|2120.8|2121.2|2120.9|2121.1|2120.8|22
1611321840000|2021-01-22 13:24:00|2121|2120.7|2121|2120.7|2121.1|2120.8|2120.9|2120.6|35
1611321850000|2021-01-22 13:24:10|2120.9|2120.6|2120.9|2120.6|2121.1|2120.8|2120.8|2120.5|53
1611321860000|2021-01-22 13:24:20|2120.8|2120.5|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|4
1611321880000|2021-01-22 13:24:40|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.7|2120.4|14
1611321890000|2021-01-22 13:24:50|2120.5|2120.2|2120.3|2120|2120.6|2120.3|2120.2|2119.9|14
1611321900000|2021-01-22 13:25:00|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.5|2120.2|6
1611321910000|2021-01-22 13:25:10|2120.7|2120.4|2120.8|2120.5|2120.8|2120.5|2120.7|2120.4|12
1611321920000|2021-01-22 13:25:20|2120.6|2120.3|2120.4|2120.1|2120.6|2120.3|2120.3|2120|10
1611321940000|2021-01-22 13:25:40|2120.5|2120.2|2120.5|2120.2|2120.7|2120.4|2120.5|2120.2|16
1611321950000|2021-01-22 13:25:50|2120.4|2120.1|2120.4|2120.1|2120.5|2120.2|2120.3|2120|4
1611321960000|2021-01-22 13:26:00|2120.6|2120.3|2120.4|2120.1|2120.6|2120.3|2120.4|2120.1|15
1611321970000|2021-01-22 13:26:10|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.2|2119.9|5
1611321980000|2021-01-22 13:26:20|2120.5|2120.2|2120.6|2120.3|2120.7|2120.4|2120.5|2120.2|20
1611321990000|2021-01-22 13:26:30|2120.8|2120.5|2120.6|2120.3|2120.8|2120.5|2120.6|2120.3|11
1611322000000|2021-01-22 13:26:40|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.5|2120.2|4
1611322010000|2021-01-22 13:26:50|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|11
1611322020000|2021-01-22 13:27:00|2120.5|2120.2|2120.6|2120.3|2120.7|2120.4|2120.5|2120.2|5
1611322030000|2021-01-22 13:27:10|2120.7|2120.4|2120.5|2120.2|2120.7|2120.4|2120.5|2120.2|15
1611322040000|2021-01-22 13:27:20|2120.4|2120.1|2120.6|2120.3|2120.6|2120.3|2120.4|2120.1|4
1611322050000|2021-01-22 13:27:30|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.5|2120.2|6
1611322060000|2021-01-22 13:27:40|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|7
1611322070000|2021-01-22 13:27:50|2120.4|2120.1|2120.5|2120.2|2120.5|2120.2|2120.3|2120|48
1611322080000|2021-01-22 13:28:00|2120.4|2120.1|2120.3|2120|2120.5|2120.2|2120.3|2120|36
1611322090000|2021-01-22 13:28:10|2120.2|2119.9|2120|2119.7|2120.2|2119.9|2120|2119.7|33
1611322100000|2021-01-22 13:28:20|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120|2119.7|20
1611322110000|2021-01-22 13:28:30|2120|2119.7|2120|2119.7|2120.1|2119.8|2119.9|2119.6|10
1611322120000|2021-01-22 13:28:40|2120.1|2119.8|2120.4|2120.1|2120.4|2120.1|2120.1|2119.8|9
1611322130000|2021-01-22 13:28:50|2120.5|2120.2|2120.8|2120.5|2120.8|2120.5|2120.5|2120.2|8
1611322140000|2021-01-22 13:29:00|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1611322150000|2021-01-22 13:29:10|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2
1611322160000|2021-01-22 13:29:20|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|10
1611322170000|2021-01-22 13:29:30|||||||||3
1611322180000|2021-01-22 13:29:40|||||||||3
1611322190000|2021-01-22 13:29:50|2121.2|2120.9|2121.3|2121|2121.3|2121|2121|2120.7|5
1611322200000|2021-01-22 13:30:00|2121.1|2120.8|2120.8|2120.5|2121.2|2120.9|2120.8|2120.5|8
1611322210000|2021-01-22 13:30:10|2120.7|2120.4|2120.4|2120.1|2120.8|2120.5|2120.4|2120.1|5
1611322220000|2021-01-22 13:30:20|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|9
1611322230000|2021-01-22 13:30:30|2120.9|2120.6|2120.8|2120.5|2120.9|2120.6|2120.8|2120.5|2
1611322240000|2021-01-22 13:30:40|2120.6|2120.3|2120.8|2120.5|2120.8|2120.5|2120.6|2120.3|4
1611322250000|2021-01-22 13:30:50|2120.6|2120.3|2120.7|2120.4|2120.7|2120.4|2120.6|2120.3|9
1611322260000|2021-01-22 13:31:00|2120.9|2120.6|2120.8|2120.5|2121.1|2120.8|2120.8|2120.5|11
1611322270000|2021-01-22 13:31:10|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.6|2120.3|4
1611322280000|2021-01-22 13:31:20|||||||||3
1611322290000|2021-01-22 13:31:30|2120.6|2120.3|2120.8|2120.5|2120.8|2120.5|2120.6|2120.3|9
1611322310000|2021-01-22 13:31:50|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|1
1611322320000|2021-01-22 13:32:00|2120.8|2120.5|2121.1|2120.8|2121.1|2120.8|2120.8|2120.5|7
1611322330000|2021-01-22 13:32:10|2120.8|2120.5|2120.7|2120.4|2120.8|2120.5|2120.7|2120.4|7
1611322340000|2021-01-22 13:32:20|2120.6|2120.3|2120.8|2120.5|2120.8|2120.5|2120.6|2120.3|18
1611322350000|2021-01-22 13:32:30|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1611322360000|2021-01-22 13:32:40|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|1
1611322370000|2021-01-22 13:32:50|||||||||3
1611322380000|2021-01-22 13:33:00|2120.5|2120.2|2120.1|2119.8|2120.5|2120.2|2120.1|2119.8|14
1611322390000|2021-01-22 13:33:10|2120.4|2120.1|2120.5|2120.2|2120.5|2120.2|2120.4|2120.1|5
1611322400000|2021-01-22 13:33:20|2120.2|2119.9|2120.3|2120|2120.3|2120|2120.2|2119.9|3
1611322410000|2021-01-22 13:33:30|2120.4|2120.1|2119.8|2119.5|2120.4|2120.1|2119.8|2119.5|43
1611322420000|2021-01-22 13:33:40|2119.7|2119.4|2120.2|2119.9|2120.2|2119.9|2119.7|2119.4|22
1611322430000|2021-01-22 13:33:50|2120.1|2119.8|2120.3|2120|2120.3|2120|2120.1|2119.8|9
1611322440000|2021-01-22 13:34:00|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|1
1611322450000|2021-01-22 13:34:10|2119.8|2119.5|2119.7|2119.4|2119.8|2119.5|2119.7|2119.4|19
1611322460000|2021-01-22 13:34:20|2120.1|2119.8|2120.4|2120.1|2120.4|2120.1|2120.1|2119.8|11
1611322470000|2021-01-22 13:34:30|2120.7|2120.4|2120.5|2120.2|2120.7|2120.4|2120.5|2120.2|2
1611322480000|2021-01-22 13:34:40|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.5|2120.2|5
1611322490000|2021-01-22 13:34:50|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|6
1611322510000|2021-01-22 13:35:10|2120.4|2120.1|2120.4|2120.1|2120.5|2120.2|2120.4|2120.1|18
1611322520000|2021-01-22 13:35:20|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.4|2120.1|4
1611322540000|2021-01-22 13:35:40|||||||||1
1611322550000|2021-01-22 13:35:50|2120.7|2120.4|2120.4|2120.1|2120.8|2120.5|2120.4|2120.1|9
1611322560000|2021-01-22 13:36:00|2120.7|2120.4|2120.4|2120.1|2120.7|2120.4|2120.4|2120.1|7
1611322570000|2021-01-22 13:36:10|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|5
1611322580000|2021-01-22 13:36:20|2119.9|2119.6|2120.3|2120|2120.3|2120|2119.9|2119.6|13
1611322590000|2021-01-22 13:36:30|2120.4|2120.1|2120.3|2120|2120.4|2120.1|2120.3|2120|3
1611322600000|2021-01-22 13:36:40|2120.4|2120.1|2120.7|2120.4|2120.7|2120.4|2120.4|2120.1|37
1611322610000|2021-01-22 13:36:50|2120.5|2120.2|2120.2|2119.9|2120.5|2120.2|2120.2|2119.9|27
1611322620000|2021-01-22 13:37:00|2120.4|2120.1|2120.5|2120.2|2120.6|2120.3|2120.3|2120|7
1611322630000|2021-01-22 13:37:10|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1611322640000|2021-01-22 13:37:20|2120.3|2120|2120.2|2119.9|2120.3|2120|2120.2|2119.9|3
1611322650000|2021-01-22 13:37:30|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|2
1611322660000|2021-01-22 13:37:40|2120.2|2119.9|2120.3|2120|2120.3|2120|2120.2|2119.9|5
1611322670000|2021-01-22 13:37:50|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|4
1611322680000|2021-01-22 13:38:00|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|1
1611322690000|2021-01-22 13:38:10|2120.6|2120.3|2120.4|2120.1|2120.6|2120.3|2120.4|2120.1|3
1611322700000|2021-01-22 13:38:20|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|1
1611322720000|2021-01-22 13:38:40|2120.4|2120.1|2120.6|2120.3|2120.6|2120.3|2120.4|2120.1|5
1611322730000|2021-01-22 13:38:50|2120.8|2120.5|2120.4|2120.1|2120.8|2120.5|2120.4|2120.1|21
1611322740000|2021-01-22 13:39:00|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2
1611322750000|2021-01-22 13:39:10|2120.7|2120.4|2120.6|2120.3|2120.7|2120.4|2120.6|2120.3|9
1611322760000|2021-01-22 13:39:20|2120.5|2120.2|2120.7|2120.4|2120.7|2120.4|2120.5|2120.2|3
1611322770000|2021-01-22 13:39:30|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|3
1611322780000|2021-01-22 13:39:40|2120.5|2120.2|2120.7|2120.4|2120.7|2120.4|2120.5|2120.2|7
1611322790000|2021-01-22 13:39:50|||||||||3
1611322810000|2021-01-22 13:40:10|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2
1611322820000|2021-01-22 13:40:20|2120.8|2120.5|2120.6|2120.3|2121|2120.7|2120.5|2120.2|30
1611322830000|2021-01-22 13:40:30|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2
1611322840000|2021-01-22 13:40:40|2120.9|2120.6|2120.7|2120.4|2120.9|2120.6|2120.6|2120.3|33
1611322850000|2021-01-22 13:40:50|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.5|2120.2|12
1611322860000|2021-01-22 13:41:00|2120.7|2120.4|2120.6|2120.3|2120.8|2120.5|2120.5|2120.2|31
1611322870000|2021-01-22 13:41:10|2120.5|2120.2|2120.1|2119.8|2120.5|2120.2|2120|2119.7|16
1611322880000|2021-01-22 13:41:20|2120.4|2120.1|2120.9|2120.6|2120.9|2120.6|2120.4|2120.1|16
1611322890000|2021-01-22 13:41:30|2120.7|2120.4|2121.7|2121.4|2121.8|2121.5|2120.7|2120.4|32
1611322900000|2021-01-22 13:41:40|2121.3|2121|2122|2121.7|2122|2121.7|2121.3|2121|88
1611322910000|2021-01-22 13:41:50|2122.1|2121.8|2122.3|2122|2122.4|2122.1|2122.1|2121.8|43
1611322920000|2021-01-22 13:42:00|2122.1|2121.8|2122.2|2121.9|2122.3|2122|2122.1|2121.8|11
1611322930000|2021-01-22 13:42:10|2122.1|2121.8|2122.1|2121.8|2122.2|2121.9|2122.1|2121.8|3
1611322940000|2021-01-22 13:42:20|2122|2121.7|2121.9|2121.6|2122.1|2121.8|2121.9|2121.6|3
1611322950000|2021-01-22 13:42:30|2122.2|2121.9|2122.2|2121.9|2122.3|2122|2122.2|2121.9|6
1611322960000|2021-01-22 13:42:40|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|2
1611322970000|2021-01-22 13:42:50|2122.4|2122.1|2122.5|2122.2|2122.5|2122.2|2122.4|2122.1|4
1611322980000|2021-01-22 13:43:00|2122.6|2122.3|2122.5|2122.2|2122.6|2122.3|2122.4|2122.1|12
1611322990000|2021-01-22 13:43:10|2122.6|2122.3|2122.7|2122.4|2122.9|2122.6|2122.6|2122.3|6
1611323000000|2021-01-22 13:43:20|2122.6|2122.3|2122.6|2122.3|2122.8|2122.5|2122.5|2122.2|10
1611323010000|2021-01-22 13:43:30|2122.4|2122.1|2122.6|2122.3|2122.6|2122.3|2122.4|2122.1|13
1611323020000|2021-01-22 13:43:40|2122.9|2122.6|2122.7|2122.4|2122.9|2122.6|2122.7|2122.4|8
1611323030000|2021-01-22 13:43:50|2122.8|2122.5|2123.5|2123.2|2123.5|2123.2|2122.8|2122.5|23
1611323040000|2021-01-22 13:44:00|2123.6|2123.3|2124|2123.7|2124.4|2124.1|2123.6|2123.3|38
1611323050000|2021-01-22 13:44:10|2123.9|2123.6|2124.4|2124.1|2124.4|2124.1|2123.9|2123.6|13
1611323060000|2021-01-22 13:44:20|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.4|2124.1|16
1611323070000|2021-01-22 13:44:30|2124.7|2124.4|2124.6|2124.3|2124.9|2124.6|2124.6|2124.3|6
1611323080000|2021-01-22 13:44:40|2124.5|2124.2|2124.7|2124.4|2124.7|2124.4|2124.5|2124.2|4
1611323090000|2021-01-22 13:44:50|2124.6|2124.3|2124.6|2124.3|2124.8|2124.5|2124.5|2124.2|7
1611323100000|2021-01-22 13:45:00|2124.7|2124.4|2124.6|2124.3|2124.7|2124.4|2124.4|2124.1|17
1611323110000|2021-01-22 13:45:10|2124.7|2124.4|2124.3|2124|2124.9|2124.6|2123.3|2123|109
1611323120000|2021-01-22 13:45:20|2124.4|2124.1|2123.4|2123.1|2124.7|2124.4|2123.3|2123|71
1611323130000|2021-01-22 13:45:30|2124.8|2124.5|2124.7|2124.4|2124.9|2124.6|2124.6|2124.3|57
1611323140000|2021-01-22 13:45:40|2124.5|2124.2|2124.9|2124.6|2124.9|2124.6|2124.5|2124.2|6
1611323150000|2021-01-22 13:45:50|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.5|2124.2|7
1611323160000|2021-01-22 13:46:00|2123.9|2123.6|2124.1|2123.8|2124.3|2124|2123.7|2123.4|60
1611323170000|2021-01-22 13:46:10|2124.5|2124.2|2124.5|2124.2|2125|2124.7|2124.5|2124.2|23
1611323180000|2021-01-22 13:46:20|2124.1|2123.8|2124.2|2123.9|2124.3|2124|2124.1|2123.8|7
1611323190000|2021-01-22 13:46:30|2124.3|2124|2124.3|2124|2124.5|2124.2|2124.3|2124|14
1611323200000|2021-01-22 13:46:40|2124.4|2124.1|2123.6|2123.3|2124.7|2124.4|2123.6|2123.3|81
1611323210000|2021-01-22 13:46:50|2123.7|2123.4|2124.1|2123.8|2124.1|2123.8|2123.7|2123.4|7
1611323220000|2021-01-22 13:47:00|2123.7|2123.4|2123.9|2123.6|2123.9|2123.6|2123.7|2123.4|8
1611323230000|2021-01-22 13:47:10|2123.5|2123.2|2123.6|2123.3|2123.6|2123.3|2123.5|2123.2|3
1611323240000|2021-01-22 13:47:20|2123.7|2123.4|2123.8|2123.5|2123.8|2123.5|2123.7|2123.4|3
1611323250000|2021-01-22 13:47:30|2123.7|2123.4|2123.8|2123.5|2123.8|2123.5|2123.7|2123.4|7
1611323260000|2021-01-22 13:47:40|2123.5|2123.2|2123.8|2123.5|2123.8|2123.5|2123.5|2123.2|4
1611323270000|2021-01-22 13:47:50|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1611323280000|2021-01-22 13:48:00|2123.5|2123.2|2122.3|2122|2123.5|2123.2|2122.2|2121.9|193
1611323290000|2021-01-22 13:48:10|2122.2|2121.9|2122|2121.7|2122.2|2121.9|2122|2121.7|24
1611323300000|2021-01-22 13:48:20|2122.1|2121.8|2122.4|2122.1|2122.4|2122.1|2122.1|2121.8|17
1611323310000|2021-01-22 13:48:30|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122|2121.7|18
1611323320000|2021-01-22 13:48:40|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2122|2121.7|9
1611323330000|2021-01-22 13:48:50|2122.2|2121.9|2122.3|2122|2122.3|2122|2122.2|2121.9|5
1611323340000|2021-01-22 13:49:00|2122.5|2122.2|2122.4|2122.1|2122.5|2122.2|2122.4|2122.1|5
1611323350000|2021-01-22 13:49:10|2122.5|2122.2|2122.1|2121.8|2122.5|2122.2|2122.1|2121.8|5
1611323360000|2021-01-22 13:49:20|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1611323370000|2021-01-22 13:49:30|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|6
1611323380000|2021-01-22 13:49:40|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1611323390000|2021-01-22 13:49:50|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|6
1611323400000|2021-01-22 13:50:00|2122.7|2122.4|2122.8|2122.5|2122.8|2122.5|2122.7|2122.4|8
1611323410000|2021-01-22 13:50:10|2122.9|2122.6|2123|2122.7|2123|2122.7|2122.9|2122.6|5
1611323420000|2021-01-22 13:50:20|2122.8|2122.5|2122.6|2122.3|2122.8|2122.5|2122.6|2122.3|11
1611323430000|2021-01-22 13:50:30|2123|2122.7|2123.5|2123.2|2123.5|2123.2|2123|2122.7|13
1611323440000|2021-01-22 13:50:40|2123.6|2123.3|2123.9|2123.6|2124|2123.7|2123.6|2123.3|24
1611323450000|2021-01-22 13:50:50|2123.8|2123.5|2123.9|2123.6|2123.9|2123.6|2123.8|2123.5|5
1611323460000|2021-01-22 13:51:00|2124|2123.7|2124.2|2123.9|2124.2|2123.9|2124|2123.7|10
1611323470000|2021-01-22 13:51:10|2124.3|2124|2124.3|2124|2124.3|2124|2124|2123.7|8
1611323480000|2021-01-22 13:51:20|2124.2|2123.9|2124|2123.7|2124.2|2123.9|2124|2123.7|5
1611323490000|2021-01-22 13:51:30|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|1
1611323500000|2021-01-22 13:51:40|2123.8|2123.5|2123.9|2123.6|2123.9|2123.6|2123.8|2123.5|2
1611323510000|2021-01-22 13:51:50|2124.1|2123.8|2123.7|2123.4|2124.1|2123.8|2123.7|2123.4|6
1611323530000|2021-01-22 13:52:10|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.4|2123.1|7
1611323540000|2021-01-22 13:52:20|2123.4|2123.1|2123.3|2123|2123.4|2123.1|2123.3|2123|18
1611323550000|2021-01-22 13:52:30|2123.5|2123.2|2123.3|2123|2123.5|2123.2|2123.2|2122.9|8
1611323560000|2021-01-22 13:52:40|2123.4|2123.1|2123.8|2123.5|2123.8|2123.5|2123.4|2123.1|7
1611323570000|2021-01-22 13:52:50|2123.7|2123.4|2123.6|2123.3|2123.7|2123.4|2123.5|2123.2|6
1611323580000|2021-01-22 13:53:00|2123.7|2123.4|2123.5|2123.2|2123.8|2123.5|2123.5|2123.2|12
1611323590000|2021-01-22 13:53:10|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|6
1611323600000|2021-01-22 13:53:20|2123.2|2122.9|2123.3|2123|2123.5|2123.2|2123.1|2122.8|32
1611323610000|2021-01-22 13:53:30|2123.2|2122.9|2123.2|2122.9|2123.3|2123|2123.1|2122.8|18
1611323620000|2021-01-22 13:53:40|2123|2122.7|2122.9|2122.6|2123|2122.7|2122.9|2122.6|9
1611323630000|2021-01-22 13:53:50|2122.8|2122.5|2122.7|2122.4|2122.9|2122.6|2122.7|2122.4|27
1611323640000|2021-01-22 13:54:00|2122.6|2122.3|2122.8|2122.5|2122.8|2122.5|2122.6|2122.3|18
1611323650000|2021-01-22 13:54:10|2122.7|2122.4|2122.4|2122.1|2122.7|2122.4|2122.4|2122.1|13
1611323660000|2021-01-22 13:54:20|2122.3|2122|2122.6|2122.3|2122.6|2122.3|2122.2|2121.9|9
1611323670000|2021-01-22 13:54:30|2122.4|2122.1|2121.9|2121.6|2122.4|2122.1|2121.9|2121.6|27
1611323680000|2021-01-22 13:54:40|2122|2121.7|2122.2|2121.9|2122.2|2121.9|2122|2121.7|17
1611323690000|2021-01-22 13:54:50|2121.9|2121.6|2121.9|2121.6|2122|2121.7|2121.9|2121.6|19
1611323700000|2021-01-22 13:55:00|2121.7|2121.4|2121.6|2121.3|2121.8|2121.5|2121.5|2121.2|18
1611323710000|2021-01-22 13:55:10|2121.5|2121.2|2121.8|2121.5|2121.8|2121.5|2121.5|2121.2|23
1611323720000|2021-01-22 13:55:20|2122.1|2121.8|2121.9|2121.6|2122.1|2121.8|2121.9|2121.6|20
1611323730000|2021-01-22 13:55:30|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|7
1611323740000|2021-01-22 13:55:40|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.8|2121.5|34
1611323750000|2021-01-22 13:55:50|2121.9|2121.6|2122.1|2121.8|2122.1|2121.8|2121.8|2121.5|9
1611323760000|2021-01-22 13:56:00|2122|2121.7|2122.1|2121.8|2122.2|2121.9|2122|2121.7|18
1611323770000|2021-01-22 13:56:10|||||||||2
1611323780000|2021-01-22 13:56:20|2122.2|2121.9|2121.6|2121.3|2122.2|2121.9|2121.4|2121.1|63
1611323790000|2021-01-22 13:56:30|2121.5|2121.2|2121.6|2121.3|2121.6|2121.3|2121.4|2121.1|23
1611323800000|2021-01-22 13:56:40|2121.5|2121.2|2120.9|2120.6|2121.5|2121.2|2120.9|2120.6|10
1611323810000|2021-01-22 13:56:50|2121|2120.7|2120.9|2120.6|2121|2120.7|2120.8|2120.5|19
1611323820000|2021-01-22 13:57:00|2121|2120.7|2120.9|2120.6|2121|2120.7|2120.8|2120.5|14
1611323830000|2021-01-22 13:57:10|2120.8|2120.5|2120.8|2120.5|2120.9|2120.6|2120.8|2120.5|13
1611323840000|2021-01-22 13:57:20|2120.7|2120.4|2120.7|2120.4|2120.8|2120.5|2120.7|2120.4|34
1611323850000|2021-01-22 13:57:30|2120.5|2120.2|2121.1|2120.8|2121.1|2120.8|2120.5|2120.2|50
1611323860000|2021-01-22 13:57:40|2121.3|2121|2121.2|2120.9|2121.3|2121|2121.2|2120.9|18
1611323870000|2021-01-22 13:57:50|2121|2120.7|2121.1|2120.8|2121.3|2121|2121|2120.7|27
1611323880000|2021-01-22 13:58:00|2121.2|2120.9|2121.1|2120.8|2121.3|2121|2121.1|2120.8|18
1611323890000|2021-01-22 13:58:10|2121|2120.7|2121.2|2120.9|2121.2|2120.9|2120.9|2120.6|28
1611323900000|2021-01-22 13:58:20|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|12
1611323910000|2021-01-22 13:58:30|2121.2|2120.9|2120.9|2120.6|2121.3|2121|2120.9|2120.6|33
1611323920000|2021-01-22 13:58:40|2120.8|2120.5|2120.7|2120.4|2120.8|2120.5|2120.7|2120.4|11
1611323930000|2021-01-22 13:58:50|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.5|2120.2|24
1611323940000|2021-01-22 13:59:00|2120.5|2120.2|2120.3|2120|2120.5|2120.2|2120.2|2119.9|48
1611323950000|2021-01-22 13:59:10|2120.2|2119.9|2120.2|2119.9|2120.3|2120|2120.1|2119.8|16
1611323960000|2021-01-22 13:59:20|2120|2119.7|2119.8|2119.5|2120|2119.7|2119.7|2119.4|30
1611323970000|2021-01-22 13:59:30|2119.9|2119.6|2119.5|2119.2|2119.9|2119.6|2119.4|2119.1|42
1611323980000|2021-01-22 13:59:40|2119.3|2119|2119.3|2119|2119.3|2119|2119.2|2118.9|30
1611323990000|2021-01-22 13:59:50|2119.2|2118.9|2119.4|2119.1|2119.4|2119.1|2119.1|2118.8|14
1611324000000|2021-01-22 14:00:00|2119.3|2119|2118.9|2118.6|2119.3|2119|2118.6|2118.3|53
1611324010000|2021-01-22 14:00:10|2119|2118.7|2119|2118.7|2119|2118.7|2118.8|2118.5|25
1611324020000|2021-01-22 14:00:20|2118.9|2118.6|2118.8|2118.5|2118.9|2118.6|2118.4|2118.1|43
1611324030000|2021-01-22 14:00:30|2118.9|2118.6|2119.4|2119.1|2119.4|2119.1|2118.8|2118.5|42
1611324040000|2021-01-22 14:00:40|2119.5|2119.2|2120|2119.7|2120|2119.7|2119.5|2119.2|22
1611324050000|2021-01-22 14:00:50|2120.1|2119.8|2119.7|2119.4|2120.1|2119.8|2119.7|2119.4|22
1611324060000|2021-01-22 14:01:00|2119.6|2119.3|2120.1|2119.8|2120.1|2119.8|2119.5|2119.2|36
1611324070000|2021-01-22 14:01:10|2120.2|2119.9|2120.2|2119.9|2120.3|2120|2120.1|2119.8|24
1611324080000|2021-01-22 14:01:20|2120.1|2119.8|2120|2119.7|2120.1|2119.8|2120|2119.7|9
1611324090000|2021-01-22 14:01:30|2120.2|2119.9|2120.2|2119.9|2120.3|2120|2120.2|2119.9|19
1611324100000|2021-01-22 14:01:40|2120.1|2119.8|2120.2|2119.9|2120.2|2119.9|2120.1|2119.8|13
1611324110000|2021-01-22 14:01:50|2120.1|2119.8|2120.4|2120.1|2120.4|2120.1|2120.1|2119.8|17
1611324120000|2021-01-22 14:02:00|2120.5|2120.2|2120.6|2120.3|2120.8|2120.5|2120.5|2120.2|16
1611324130000|2021-01-22 14:02:10|2120.5|2120.2|2120.3|2120|2120.5|2120.2|2120.3|2120|16
1611324140000|2021-01-22 14:02:20|||||||||4
1611324150000|2021-01-22 14:02:30|2120.4|2120.1|2120.3|2120|2120.5|2120.2|2120.3|2120|11
1611324160000|2021-01-22 14:02:40|2120.1|2119.8|2120|2119.7|2120.1|2119.8|2120|2119.7|11
1611324170000|2021-01-22 14:02:50|2119.8|2119.5|2119.9|2119.6|2119.9|2119.6|2119.6|2119.3|24
1611324180000|2021-01-22 14:03:00|2120|2119.7|2120.7|2120.4|2120.8|2120.5|2120|2119.7|28
1611324190000|2021-01-22 14:03:10|2120.6|2120.3|2120.7|2120.4|2120.7|2120.4|2120.6|2120.3|17
1611324200000|2021-01-22 14:03:20|2120.6|2120.3|2121.1|2120.8|2121.2|2120.9|2120.6|2120.3|16
1611324210000|2021-01-22 14:03:30|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|26
1611324220000|2021-01-22 14:03:40|2121.3|2121|2121.2|2120.9|2121.5|2121.2|2121.2|2120.9|18
1611324230000|2021-01-22 14:03:50|2121.3|2121|2121.7|2121.4|2121.8|2121.5|2121.3|2121|28
1611324240000|2021-01-22 14:04:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.4|2121.1|5
1611324250000|2021-01-22 14:04:10|2121.4|2121.1|2121.3|2121|2121.4|2121.1|2121.3|2121|7
1611324260000|2021-01-22 14:04:20|2121.2|2120.9|2121.3|2121|2121.4|2121.1|2121.2|2120.9|16
1611324270000|2021-01-22 14:04:30|2121.2|2120.9|2121|2120.7|2121.3|2121|2121|2120.7|17
1611324280000|2021-01-22 14:04:40|2121.1|2120.8|2120.6|2120.3|2121.1|2120.8|2120.5|2120.2|12
1611324290000|2021-01-22 14:04:50|2120.4|2120.1|2120.7|2120.4|2120.7|2120.4|2120.4|2120.1|33
1611324300000|2021-01-22 14:05:00|2120.5|2120.2|2120.8|2120.5|2120.8|2120.5|2120.5|2120.2|29
1611324310000|2021-01-22 14:05:10|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|5
1611324320000|2021-01-22 14:05:20|2121|2120.7|2121|2120.7|2121.1|2120.8|2121|2120.7|20
1611324330000|2021-01-22 14:05:30|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|8
1611324340000|2021-01-22 14:05:40|2120.7|2120.4|2121.1|2120.8|2121.1|2120.8|2120.7|2120.4|12
1611324350000|2021-01-22 14:05:50|2120.9|2120.6|2120.6|2120.3|2120.9|2120.6|2120.5|2120.2|4
1611324360000|2021-01-22 14:06:00|2120.5|2120.2|2120.6|2120.3|2120.8|2120.5|2120.5|2120.2|12
1611324370000|2021-01-22 14:06:10|2120.7|2120.4|2120.6|2120.3|2120.8|2120.5|2120.4|2120.1|41
1611324380000|2021-01-22 14:06:20|2120.5|2120.2|2120.4|2120.1|2120.8|2120.5|2120.4|2120.1|21
1611324390000|2021-01-22 14:06:30|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.5|2120.2|14
1611324400000|2021-01-22 14:06:40|2120.3|2120|2120.3|2120|2120.5|2120.2|2120.3|2120|8
1611324410000|2021-01-22 14:06:50|||||||||1
1611324420000|2021-01-22 14:07:00|2120.4|2120.1|2120.2|2119.9|2120.4|2120.1|2120.2|2119.9|15
1611324430000|2021-01-22 14:07:10|2120.1|2119.8|2119.7|2119.4|2120.1|2119.8|2119.7|2119.4|7
1611324440000|2021-01-22 14:07:20|2119.3|2119|2119.4|2119.1|2119.5|2119.2|2119.3|2119|30
1611324450000|2021-01-22 14:07:30|2119.3|2119|2119.4|2119.1|2119.4|2119.1|2119.3|2119|25
1611324460000|2021-01-22 14:07:40|2119.5|2119.2|2119.6|2119.3|2119.8|2119.5|2119.5|2119.2|8
1611324470000|2021-01-22 14:07:50|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.3|2119|10
1611324480000|2021-01-22 14:08:00|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.3|2119|17
1611324490000|2021-01-22 14:08:10|2119.6|2119.3|2119.4|2119.1|2119.8|2119.5|2119.4|2119.1|16
1611324500000|2021-01-22 14:08:20|2119.5|2119.2|2119.7|2119.4|2119.8|2119.5|2119.5|2119.2|8
1611324510000|2021-01-22 14:08:30|2119.6|2119.3|2120.3|2120|2120.3|2120|2119.6|2119.3|40
1611324520000|2021-01-22 14:08:40|2120.2|2119.9|2119.7|2119.4|2120.2|2119.9|2119.6|2119.3|13
1611324530000|2021-01-22 14:08:50|2119.8|2119.5|2119.9|2119.6|2119.9|2119.6|2119.8|2119.5|11
1611324540000|2021-01-22 14:09:00|2119.8|2119.5|2119.7|2119.4|2119.9|2119.6|2119.6|2119.3|40
1611324550000|2021-01-22 14:09:10|2119.6|2119.3|2119.7|2119.4|2119.7|2119.4|2119.6|2119.3|16
1611324560000|2021-01-22 14:09:20|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|5
1611324570000|2021-01-22 14:09:30|2119.7|2119.4|2119.6|2119.3|2119.7|2119.4|2119.6|2119.3|28
1611324580000|2021-01-22 14:09:40|2119.7|2119.4|2119.4|2119.1|2119.7|2119.4|2119.4|2119.1|38
1611324590000|2021-01-22 14:09:50|2119.3|2119|2119.5|2119.2|2119.6|2119.3|2119.3|2119|14
1611324600000|2021-01-22 14:10:00|2119.6|2119.3|2119.8|2119.5|2119.8|2119.5|2119.6|2119.3|9
1611324610000|2021-01-22 14:10:10|2119.9|2119.6|2120.2|2119.9|2120.2|2119.9|2119.9|2119.6|17
1611324620000|2021-01-22 14:10:20|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|5
1611324630000|2021-01-22 14:10:30|2120.1|2119.8|2120|2119.7|2120.1|2119.8|2120|2119.7|15
1611324640000|2021-01-22 14:10:40|||||||||13
1611324650000|2021-01-22 14:10:50|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|4
1611324660000|2021-01-22 14:11:00|2120.2|2119.9|2120.4|2120.1|2120.4|2120.1|2120.1|2119.8|15
1611324670000|2021-01-22 14:11:10|2120.3|2120|2120.3|2120|2120.4|2120.1|2120.3|2120|12
1611324680000|2021-01-22 14:11:20|2120.2|2119.9|2120.1|2119.8|2120.3|2120|2120.1|2119.8|11
1611324690000|2021-01-22 14:11:30|2120|2119.7|2120.1|2119.8|2120.2|2119.9|2120|2119.7|24
1611324700000|2021-01-22 14:11:40|2120|2119.7|2119.7|2119.4|2120|2119.7|2119.7|2119.4|18
1611324710000|2021-01-22 14:11:50|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.5|2119.2|24
1611324720000|2021-01-22 14:12:00|2119.6|2119.3|2119.7|2119.4|2119.7|2119.4|2119.5|2119.2|29
1611324730000|2021-01-22 14:12:10|2119.6|2119.3|2119.8|2119.5|2119.8|2119.5|2119.6|2119.3|8
1611324740000|2021-01-22 14:12:20|2119.9|2119.6|2119.8|2119.5|2120.1|2119.8|2119.8|2119.5|11
1611324750000|2021-01-22 14:12:30|2119.9|2119.6|2119.9|2119.6|2120|2119.7|2119.9|2119.6|12
1611324760000|2021-01-22 14:12:40|2119.7|2119.4|2119.6|2119.3|2119.8|2119.5|2119.6|2119.3|15
1611324770000|2021-01-22 14:12:50|2119.5|2119.2|2119.4|2119.1|2119.5|2119.2|2119.3|2119|6
1611324780000|2021-01-22 14:13:00|2119.5|2119.2|2119.6|2119.3|2119.6|2119.3|2119.4|2119.1|14
1611324790000|2021-01-22 14:13:10|2119.4|2119.1|2119.5|2119.2|2119.6|2119.3|2119.4|2119.1|15
1611324800000|2021-01-22 14:13:20|2119.4|2119.1|2119.4|2119.1|2119.5|2119.2|2119.3|2119|23
1611324810000|2021-01-22 14:13:30|2119.2|2118.9|2119.2|2118.9|2119.3|2119|2119.2|2118.9|22
1611324820000|2021-01-22 14:13:40|2119.1|2118.8|2118.9|2118.6|2119.1|2118.8|2118.9|2118.6|31
1611324830000|2021-01-22 14:13:50|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|20
1611324840000|2021-01-22 14:14:00|2118.9|2118.6|2119.1|2118.8|2119.1|2118.8|2118.9|2118.6|13
1611324850000|2021-01-22 14:14:10|2119.2|2118.9|2119.3|2119|2119.3|2119|2119.2|2118.9|17
1611324860000|2021-01-22 14:14:20|2119.2|2118.9|2118.8|2118.5|2119.5|2119.2|2118.8|2118.5|29
1611324870000|2021-01-22 14:14:30|2118.9|2118.6|2118.7|2118.4|2119|2118.7|2118.7|2118.4|33
1611324880000|2021-01-22 14:14:40|2118.6|2118.3|2118.8|2118.5|2118.8|2118.5|2118.6|2118.3|14
1611324890000|2021-01-22 14:14:50|2118.7|2118.4|2118.7|2118.4|2118.8|2118.5|2118.5|2118.2|15
1611324900000|2021-01-22 14:15:00|2118.5|2118.2|2118.9|2118.6|2118.9|2118.6|2118.5|2118.2|46
1611324910000|2021-01-22 14:15:10|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.6|2118.3|17
1611324920000|2021-01-22 14:15:20|2118.7|2118.4|2118.3|2118|2118.7|2118.4|2118.3|2118|23
1611324930000|2021-01-22 14:15:30|2118.5|2118.2|2118.4|2118.1|2118.5|2118.2|2118.3|2118|12
1611324940000|2021-01-22 14:15:40|2118.3|2118|2118.3|2118|2118.4|2118.1|2118.3|2118|23
1611324950000|2021-01-22 14:15:50|2118.4|2118.1|2118.3|2118|2118.4|2118.1|2118.3|2118|20
1611324960000|2021-01-22 14:16:00|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|2118.3|2118|39
1611324970000|2021-01-22 14:16:10|2118.3|2118|2118.4|2118.1|2118.4|2118.1|2118.1|2117.8|31
1611324980000|2021-01-22 14:16:20|2118.2|2117.9|2118.8|2118.5|2119|2118.7|2118.2|2117.9|42
1611324990000|2021-01-22 14:16:30|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|2118.3|2118|26
1611325000000|2021-01-22 14:16:40|2118.5|2118.2|2118.6|2118.3|2118.7|2118.4|2118.5|2118.2|18
1611325010000|2021-01-22 14:16:50|2118.7|2118.4|2119|2118.7|2119|2118.7|2118.5|2118.2|21
1611325020000|2021-01-22 14:17:00|2118.9|2118.6|2119.2|2118.9|2119.2|2118.9|2118.9|2118.6|19
1611325030000|2021-01-22 14:17:10|2119|2118.7|2119.4|2119.1|2119.5|2119.2|2119|2118.7|18
1611325040000|2021-01-22 14:17:20|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|3
1611325050000|2021-01-22 14:17:30|2119.3|2119|2119.4|2119.1|2119.5|2119.2|2119.2|2118.9|42
1611325060000|2021-01-22 14:17:40|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1611325070000|2021-01-22 14:17:50|2119.4|2119.1|2119.2|2118.9|2119.4|2119.1|2119.2|2118.9|18
1611325080000|2021-01-22 14:18:00|2119.4|2119.1|2119.4|2119.1|2119.5|2119.2|2119.4|2119.1|12
1611325090000|2021-01-22 14:18:10|2119.5|2119.2|2119.5|2119.2|2119.6|2119.3|2119.5|2119.2|118
1611325100000|2021-01-22 14:18:20|2119.6|2119.3|2119.9|2119.6|2119.9|2119.6|2119.6|2119.3|17
1611325110000|2021-01-22 14:18:30|2119.8|2119.5|2119.9|2119.6|2119.9|2119.6|2119.7|2119.4|18
1611325120000|2021-01-22 14:18:40|2120|2119.7|2120|2119.7|2120|2119.7|2119.9|2119.6|26
1611325130000|2021-01-22 14:18:50|2119.9|2119.6|2119.5|2119.2|2119.9|2119.6|2119.5|2119.2|31
1611325140000|2021-01-22 14:19:00|2119.6|2119.3|2119.5|2119.2|2119.7|2119.4|2119.4|2119.1|30
1611325150000|2021-01-22 14:19:10|2119.6|2119.3|2119.9|2119.6|2119.9|2119.6|2119.6|2119.3|26
1611325160000|2021-01-22 14:19:20|2120|2119.7|2120.2|2119.9|2120.2|2119.9|2119.8|2119.5|26
1611325170000|2021-01-22 14:19:30|2120.1|2119.8|2120.4|2120.1|2120.4|2120.1|2120.1|2119.8|39
1611325180000|2021-01-22 14:19:40|2120.3|2120|2120.5|2120.2|2120.5|2120.2|2120.2|2119.9|31
1611325190000|2021-01-22 14:19:50|2120.6|2120.3|2120.4|2120.1|2120.7|2120.4|2120.4|2120.1|46
1611325200000|2021-01-22 14:20:00|2120.3|2120|2120.3|2120|2120.4|2120.1|2120.1|2119.8|58
1611325210000|2021-01-22 14:20:10|2120.4|2120.1|2120.2|2119.9|2120.4|2120.1|2120.2|2119.9|28
1611325220000|2021-01-22 14:20:20|2120.3|2120|2120.8|2120.5|2120.8|2120.5|2120.1|2119.8|87
1611325230000|2021-01-22 14:20:30|2120.9|2120.6|2121|2120.7|2121|2120.7|2120.8|2120.5|27
1611325240000|2021-01-22 14:20:40|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|15
1611325250000|2021-01-22 14:20:50|2121|2120.7|2120.9|2120.6|2121.1|2120.8|2120.9|2120.6|10
1611325260000|2021-01-22 14:21:00|2120.8|2120.5|2121.2|2120.9|2121.3|2121|2120.8|2120.5|39
1611325270000|2021-01-22 14:21:10|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|11
1611325280000|2021-01-22 14:21:20|2121.2|2120.9|2120.8|2120.5|2121.2|2120.9|2120.8|2120.5|19
1611325290000|2021-01-22 14:21:30|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|15
1611325300000|2021-01-22 14:21:40|2120.8|2120.5|2120.8|2120.5|2120.9|2120.6|2120.8|2120.5|17
1611325310000|2021-01-22 14:21:50|2120.9|2120.6|2120.8|2120.5|2120.9|2120.6|2120.8|2120.5|20
1611325320000|2021-01-22 14:22:00|2120.9|2120.6|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|17
1611325330000|2021-01-22 14:22:10|2121|2120.7|2120.9|2120.6|2121|2120.7|2120.8|2120.5|19
1611325340000|2021-01-22 14:22:20|2120.8|2120.5|2120.9|2120.6|2121|2120.7|2120.8|2120.5|14
1611325350000|2021-01-22 14:22:30|||||||||3
1611325360000|2021-01-22 14:22:40|2120.8|2120.5|2120.9|2120.6|2121|2120.7|2120.8|2120.5|41
1611325370000|2021-01-22 14:22:50|2120.8|2120.5|2120.6|2120.3|2120.8|2120.5|2120.6|2120.3|55
1611325380000|2021-01-22 14:23:00|2120.7|2120.4|2120.7|2120.4|2120.8|2120.5|2120.6|2120.3|34
1611325390000|2021-01-22 14:23:10|2120.8|2120.5|2120.8|2120.5|2120.9|2120.6|2120.7|2120.4|37
1611325400000|2021-01-22 14:23:20|2120.9|2120.6|2121|2120.7|2121|2120.7|2120.8|2120.5|8
1611325410000|2021-01-22 14:23:30|2120.9|2120.6|2121|2120.7|2121|2120.7|2120.9|2120.6|7
1611325420000|2021-01-22 14:23:40|2121.1|2120.8|2121.4|2121.1|2121.4|2121.1|2121|2120.7|38
1611325430000|2021-01-22 14:23:50|2121.5|2121.2|2121.4|2121.1|2121.6|2121.3|2121.2|2120.9|55
1611325440000|2021-01-22 14:24:00|2121.3|2121|2121.5|2121.2|2121.5|2121.2|2121.3|2121|24
1611325450000|2021-01-22 14:24:10|||||||||16
1611325460000|2021-01-22 14:24:20|2121.6|2121.3|2121.9|2121.6|2121.9|2121.6|2121.6|2121.3|63
1611325470000|2021-01-22 14:24:30|2122|2121.7|2122.2|2121.9|2122.2|2121.9|2122|2121.7|26
1611325480000|2021-01-22 14:24:40|2122.3|2122|2122.1|2121.8|2122.3|2122|2122|2121.7|39
1611325490000|2021-01-22 14:24:50|2122.2|2121.9|2122.1|2121.8|2122.3|2122|2122.1|2121.8|37
1611325500000|2021-01-22 14:25:00|2122|2121.7|2122|2121.7|2122|2121.7|2121.9|2121.6|29
1611325510000|2021-01-22 14:25:10|2122.1|2121.8|2122.3|2122|2122.3|2122|2122.1|2121.8|19
1611325520000|2021-01-22 14:25:20|2122.4|2122.1|2122.5|2122.2|2122.6|2122.3|2122.4|2122.1|38
1611325530000|2021-01-22 14:25:30|2122.6|2122.3|2122.5|2122.2|2122.7|2122.4|2122.5|2122.2|18
1611325540000|2021-01-22 14:25:40|2122.7|2122.4|2122.6|2122.3|2122.7|2122.4|2122.6|2122.3|41
1611325550000|2021-01-22 14:25:50|2122.7|2122.4|2122.9|2122.6|2122.9|2122.6|2122.6|2122.3|26
1611325560000|2021-01-22 14:26:00|2122.8|2122.5|2122.6|2122.3|2123|2122.7|2122.6|2122.3|33
1611325570000|2021-01-22 14:26:10|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|29
1611325580000|2021-01-22 14:26:20|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.5|2122.2|35
1611325590000|2021-01-22 14:26:30|2122.6|2122.3|2122.6|2122.3|2122.8|2122.5|2122.6|2122.3|24
1611325600000|2021-01-22 14:26:40|2122.5|2122.2|2122.1|2121.8|2122.5|2122.2|2122.1|2121.8|21
1611325610000|2021-01-22 14:26:50|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|17
1611325620000|2021-01-22 14:27:00|2122.4|2122.1|2122.6|2122.3|2122.7|2122.4|2122.4|2122.1|40
1611325630000|2021-01-22 14:27:10|2122.5|2122.2|2122.6|2122.3|2122.6|2122.3|2122.4|2122.1|18
1611325640000|2021-01-22 14:27:20|||||||||3
1611325650000|2021-01-22 14:27:30|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|8
1611325660000|2021-01-22 14:27:40|2122.6|2122.3|2122.9|2122.6|2122.9|2122.6|2122.5|2122.2|20
1611325670000|2021-01-22 14:27:50|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.8|2122.5|5
1611325680000|2021-01-22 14:28:00|2123|2122.7|2123.3|2123|2123.4|2123.1|2122.8|2122.5|49
1611325690000|2021-01-22 14:28:10|2123.2|2122.9|2123.3|2123|2123.6|2123.3|2123.2|2122.9|44
1611325700000|2021-01-22 14:28:20|2123.1|2122.8|2123.5|2123.2|2123.5|2123.2|2123.1|2122.8|27
1611325710000|2021-01-22 14:28:30|2123.6|2123.3|2122.8|2122.5|2123.6|2123.3|2122.6|2122.3|68
1611325720000|2021-01-22 14:28:40|2122.9|2122.6|2123|2122.7|2123|2122.7|2122.9|2122.6|15
1611325730000|2021-01-22 14:28:50|2122.9|2122.6|2122.9|2122.6|2123|2122.7|2122.9|2122.6|7
1611325740000|2021-01-22 14:29:00|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2122.8|2122.5|17
1611325750000|2021-01-22 14:29:10|2122.7|2122.4|2122.7|2122.4|2122.8|2122.5|2122.6|2122.3|31
1611325760000|2021-01-22 14:29:20|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.6|2122.3|20
1611325770000|2021-01-22 14:29:30|2122.7|2122.4|2123.1|2122.8|2123.1|2122.8|2122.7|2122.4|30
1611325780000|2021-01-22 14:29:40|2123|2122.7|2122.6|2122.3|2123|2122.7|2122.5|2122.2|38
1611325790000|2021-01-22 14:29:50|2122.7|2122.4|2122.8|2122.5|2122.9|2122.6|2122.7|2122.4|62
1611325800000|2021-01-22 14:30:00|2122.9|2122.6|2122.9|2122.6|2123.1|2122.8|2122.3|2122|647
1611325810000|2021-01-22 14:30:10|2123|2122.7|2124|2123.7|2124|2123.7|2123|2122.7|357
1611325820000|2021-01-22 14:30:20|2124.1|2123.8|2123.8|2123.5|2124.1|2123.8|2122.9|2122.6|242
1611325830000|2021-01-22 14:30:30|2123.3|2123|2122.7|2122.4|2123.3|2123|2122.6|2122.3|131
1611325840000|2021-01-22 14:30:40|2122.4|2122.1|2123.4|2123.1|2123.5|2123.2|2122.2|2121.9|160
1611325850000|2021-01-22 14:30:50|2123.5|2123.2|2123|2122.7|2123.7|2123.4|2122.2|2121.9|169
1611325860000|2021-01-22 14:31:00|2122.7|2122.4|2125.2|2124.9|2125.2|2124.9|2122.6|2122.3|242
1611325870000|2021-01-22 14:31:10|2125.3|2125|2126.3|2126|2126.9|2126.6|2125.3|2125|301
1611325880000|2021-01-22 14:31:20|2126.2|2125.9|2126.5|2126.2|2126.5|2126.2|2125.2|2124.9|196
1611325890000|2021-01-22 14:31:30|2126.7|2126.4|2126.6|2126.3|2127|2126.7|2126|2125.7|249
1611325900000|2021-01-22 14:31:40|2126.3|2126|2127.2|2126.9|2127.5|2127.2|2126.3|2126|135
1611325910000|2021-01-22 14:31:50|2127|2126.7|2127|2126.7|2127.4|2127.1|2127|2126.7|100
1611325920000|2021-01-22 14:32:00|2126.6|2126.3|2127.9|2127.6|2128.4|2128.1|2126.2|2125.9|248
1611325930000|2021-01-22 14:32:10|2127.6|2127.3|2126.5|2126.2|2127.9|2127.6|2126.5|2126.2|169
1611325940000|2021-01-22 14:32:20|2126.7|2126.4|2125.2|2124.9|2126.7|2126.4|2125.2|2124.9|199
1611325950000|2021-01-22 14:32:30|2125.1|2124.8|2125.2|2124.9|2125.5|2125.2|2124.5|2124.2|130
1611325960000|2021-01-22 14:32:40|2125.4|2125.1|2125.6|2125.3|2126.6|2126.3|2125.4|2125.1|157
1611325970000|2021-01-22 14:32:50|2125.7|2125.4|2124.8|2124.5|2125.8|2125.5|2124.7|2124.4|114
1611325980000|2021-01-22 14:33:00|2125|2124.7|2126.4|2126.1|2126.5|2126.2|2124.8|2124.5|126
1611325990000|2021-01-22 14:33:10|2126.6|2126.3|2126.5|2126.2|2127.5|2127.2|2126.2|2125.9|102
1611326000000|2021-01-22 14:33:20|2126.9|2126.6|2126.2|2125.9|2127|2126.7|2125.6|2125.3|163
1611326010000|2021-01-22 14:33:30|2126.4|2126.1|2127.2|2126.9|2127.2|2126.9|2126.4|2126.1|77
1611326020000|2021-01-22 14:33:40|2127|2126.7|2126.6|2126.3|2127.3|2127|2126.6|2126.3|77
1611326030000|2021-01-22 14:33:50|2126.4|2126.1|2125.6|2125.3|2126.9|2126.6|2125.6|2125.3|108
1611326040000|2021-01-22 14:34:00|2125.7|2125.4|2125.8|2125.5|2126.7|2126.4|2125.3|2125|156
1611326050000|2021-01-22 14:34:10|2126|2125.7|2125.5|2125.2|2126.1|2125.8|2125.2|2124.9|83
1611326060000|2021-01-22 14:34:20|2125.4|2125.1|2125.8|2125.5|2126|2125.7|2125.3|2125|93
1611326070000|2021-01-22 14:34:30|2125.9|2125.6|2125.2|2124.9|2126.2|2125.9|2125.2|2124.9|97
1611326080000|2021-01-22 14:34:40|2125.3|2125|2125.1|2124.8|2125.7|2125.4|2124.7|2124.4|386
1611326090000|2021-01-22 14:34:50|2125.3|2125|2125.8|2125.5|2125.8|2125.5|2124.7|2124.4|191
1611326100000|2021-01-22 14:35:00|2125.4|2125.1|2124.9|2124.6|2126.1|2125.8|2124.9|2124.6|174
1611326110000|2021-01-22 14:35:10|2124.8|2124.5|2124.6|2124.3|2125.5|2125.2|2124.6|2124.3|30
1611326120000|2021-01-22 14:35:20|2124.9|2124.6|2125|2124.7|2125.1|2124.8|2124.6|2124.3|65
1611326130000|2021-01-22 14:35:30|2125.2|2124.9|2125.5|2125.2|2125.6|2125.3|2124.9|2124.6|79
1611326140000|2021-01-22 14:35:40|2125.7|2125.4|2124.9|2124.6|2126|2125.7|2124.9|2124.6|121
1611326150000|2021-01-22 14:35:50|2125|2124.7|2125.8|2125.5|2126.1|2125.8|2124.9|2124.6|67
1611326160000|2021-01-22 14:36:00|2125.9|2125.6|2126.2|2125.9|2126.2|2125.9|2125.4|2125.1|192
1611326170000|2021-01-22 14:36:10|2126.4|2126.1|2125.3|2125|2126.5|2126.2|2125.3|2125|98
1611326180000|2021-01-22 14:36:20|2125.5|2125.2|2126|2125.7|2126.3|2126|2125.5|2125.2|37
1611326190000|2021-01-22 14:36:30|2125.9|2125.6|2125.1|2124.8|2126.1|2125.8|2125.1|2124.8|43
1611326200000|2021-01-22 14:36:40|2125.3|2125|2125.2|2124.9|2125.7|2125.4|2125.2|2124.9|39
1611326210000|2021-01-22 14:36:50|2125.3|2125|2125.3|2125|2125.3|2125|2124.9|2124.6|79
1611326220000|2021-01-22 14:37:00|2125.4|2125.1|2125.1|2124.8|2125.4|2125.1|2124.7|2124.4|100
1611326230000|2021-01-22 14:37:10|2125.2|2124.9|2126.6|2126.3|2126.8|2126.5|2125.1|2124.8|99
1611326240000|2021-01-22 14:37:20|2126.7|2126.4|2126.5|2126.2|2126.9|2126.6|2126.4|2126.1|77
1611326250000|2021-01-22 14:37:30|2126.7|2126.4|2126.9|2126.6|2127|2126.7|2126.6|2126.3|54
1611326260000|2021-01-22 14:37:40|2127|2126.7|2125.4|2125.1|2127.2|2126.9|2124.9|2124.6|210
1611326270000|2021-01-22 14:37:50|2125.5|2125.2|2126.4|2126.1|2126.8|2126.5|2125.5|2125.2|67
1611326280000|2021-01-22 14:38:00|2126.6|2126.3|2125.5|2125.2|2127|2126.7|2125.3|2125|134
1611326290000|2021-01-22 14:38:10|2125.4|2125.1|2125.2|2124.9|2126.1|2125.8|2125.2|2124.9|78
1611326300000|2021-01-22 14:38:20|2125|2124.7|2124.7|2124.4|2125.6|2125.3|2124.7|2124.4|69
1611326310000|2021-01-22 14:38:30|2124.9|2124.6|2125.3|2125|2125.3|2125|2124.8|2124.5|44
1611326320000|2021-01-22 14:38:40|2125.6|2125.3|2125.9|2125.6|2126|2125.7|2125.3|2125|51
1611326330000|2021-01-22 14:38:50|2125.6|2125.3|2125.8|2125.5|2126.3|2126|2125.6|2125.3|61
1611326340000|2021-01-22 14:39:00|2126.1|2125.8|2125.6|2125.3|2126.4|2126.1|2125.6|2125.3|66
1611326350000|2021-01-22 14:39:10|2125.9|2125.6|2125.2|2124.9|2126|2125.7|2125|2124.7|113
1611326360000|2021-01-22 14:39:20|2125|2124.7|2124.5|2124.2|2125.6|2125.3|2124.4|2124.1|59
1611326370000|2021-01-22 14:39:30|2124.1|2123.8|2123.8|2123.5|2124.1|2123.8|2123.2|2122.9|142
1611326380000|2021-01-22 14:39:40|2123.7|2123.4|2123.7|2123.4|2124|2123.7|2123.5|2123.2|83
1611326390000|2021-01-22 14:39:50|2123.4|2123.1|2123.3|2123|2124.3|2124|2123.2|2122.9|94
1611326400000|2021-01-22 14:40:00|2123.1|2122.8|2121.5|2121.2|2123.1|2122.8|2121|2120.7|556
1611326410000|2021-01-22 14:40:10|2121.4|2121.1|2120.6|2120.3|2121.7|2121.4|2120.1|2119.8|176
1611326420000|2021-01-22 14:40:20|2120.9|2120.6|2120.9|2120.6|2122.3|2122|2120.7|2120.4|223
1611326430000|2021-01-22 14:40:30|2121|2120.7|2120.7|2120.4|2121.6|2121.3|2120.4|2120.1|135
1611326440000|2021-01-22 14:40:40|2120.9|2120.6|2120|2119.7|2120.9|2120.6|2119.8|2119.5|123
1611326450000|2021-01-22 14:40:50|2119.6|2119.3|2119.5|2119.2|2120.1|2119.8|2119.4|2119.1|208
1611326460000|2021-01-22 14:41:00|2119.7|2119.4|2118.4|2118.1|2120.1|2119.8|2118.3|2118|264
1611326470000|2021-01-22 14:41:10|2118.5|2118.2|2118.8|2118.5|2119.7|2119.4|2118.5|2118.2|139
1611326480000|2021-01-22 14:41:20|2118.7|2118.4|2118.5|2118.2|2118.8|2118.5|2117.8|2117.5|113
1611326490000|2021-01-22 14:41:30|2118.3|2118|2119.4|2119.1|2119.4|2119.1|2118.3|2118|161
1611326500000|2021-01-22 14:41:40|2119.5|2119.2|2119.8|2119.5|2120.6|2120.3|2119|2118.7|162
1611326510000|2021-01-22 14:41:50|2119.9|2119.6|2121.3|2121|2121.3|2121|2119.9|2119.6|76
1611326520000|2021-01-22 14:42:00|2120.3|2120|2121.6|2121.3|2121.6|2121.3|2120.2|2119.9|238
1611326530000|2021-01-22 14:42:10|2121.3|2121|2120.7|2120.4|2121.6|2121.3|2120.7|2120.4|95
1611326540000|2021-01-22 14:42:20|2121|2120.7|2120.9|2120.6|2121|2120.7|2120.1|2119.8|116
1611326550000|2021-01-22 14:42:30|2121|2120.7|2121.3|2121|2121.6|2121.3|2120.7|2120.4|120
1611326560000|2021-01-22 14:42:40|2121.4|2121.1|2122.2|2121.9|2122.3|2122|2120.8|2120.5|153
1611326570000|2021-01-22 14:42:50|2122.3|2122|2122.1|2121.8|2122.9|2122.6|2122|2121.7|76
1611326580000|2021-01-22 14:43:00|2122.2|2121.9|2123.1|2122.8|2123.1|2122.8|2122.1|2121.8|85
1611326590000|2021-01-22 14:43:10|2123.4|2123.1|2124.5|2124.2|2124.5|2124.2|2123.3|2123|237
1611326600000|2021-01-22 14:43:20|2124.6|2124.3|2123.6|2123.3|2124.7|2124.4|2123.5|2123.2|136
1611326610000|2021-01-22 14:43:30|2123.7|2123.4|2122.8|2122.5|2123.7|2123.4|2122.8|2122.5|64
1611326620000|2021-01-22 14:43:40|2122.9|2122.6|2123.2|2122.9|2123.4|2123.1|2122.9|2122.6|42
1611326630000|2021-01-22 14:43:50|2123.1|2122.8|2123|2122.7|2123.4|2123.1|2122.5|2122.2|86
1611326640000|2021-01-22 14:44:00|2123.1|2122.8|2124.1|2123.8|2124.2|2123.9|2122.7|2122.4|99
1611326650000|2021-01-22 14:44:10|2124|2123.7|2123.7|2123.4|2124.2|2123.9|2123|2122.7|56
1611326660000|2021-01-22 14:44:20|2123.8|2123.5|2123|2122.7|2124|2123.7|2122.9|2122.6|31
1611326670000|2021-01-22 14:44:30|2122.9|2122.6|2122.8|2122.5|2122.9|2122.6|2122.2|2121.9|35
1611326680000|2021-01-22 14:44:40|2122.7|2122.4|2123.1|2122.8|2123.1|2122.8|2122|2121.7|53
1611326690000|2021-01-22 14:44:50|2123.2|2122.9|2123.6|2123.3|2123.6|2123.3|2122.9|2122.6|40
1611326700000|2021-01-22 14:45:00|2124.1|2123.8|2124.4|2124.1|2125.1|2124.8|2124.1|2123.8|369
1611326710000|2021-01-22 14:45:10|2123.9|2123.6|2123.1|2122.8|2124.1|2123.8|2123.1|2122.8|351
1611326720000|2021-01-22 14:45:20|2123|2122.7|2123.9|2123.6|2123.9|2123.6|2122.5|2122.2|310
1611326730000|2021-01-22 14:45:30|2123.8|2123.5|2124.7|2124.4|2124.7|2124.4|2123.8|2123.5|214
1611326740000|2021-01-22 14:45:40|2124.6|2124.3|2124.8|2124.5|2125.6|2125.3|2124.6|2124.3|218
1611326750000|2021-01-22 14:45:50|2125.1|2124.8|2125.1|2124.8|2125.6|2125.3|2124.9|2124.6|151
1611326760000|2021-01-22 14:46:00|2124.8|2124.5|2126.3|2126|2126.3|2126|2124.2|2123.9|315
1611326770000|2021-01-22 14:46:10|2126.1|2125.8|2126|2125.7|2126.8|2126.5|2126|2125.7|277
1611326780000|2021-01-22 14:46:20|2126.2|2125.9|2125.8|2125.5|2126.2|2125.9|2125.7|2125.4|126
1611326790000|2021-01-22 14:46:30|2126|2125.7|2127.4|2127.1|2127.5|2127.2|2126|2125.7|221
1611326800000|2021-01-22 14:46:40|2127.3|2127|2128.6|2128.3|2128.9|2128.6|2127.3|2127|152
1611326810000|2021-01-22 14:46:50|2128.7|2128.4|2129.3|2129|2129.5|2129.2|2128.5|2128.2|245
1611326820000|2021-01-22 14:47:00|2129.4|2129.1|2129|2128.7|2129.7|2129.4|2128.9|2128.6|272
1611326830000|2021-01-22 14:47:10|2129.2|2128.9|2130.2|2129.9|2130.2|2129.9|2129|2128.7|269
1611326840000|2021-01-22 14:47:20|2130.1|2129.8|2130.5|2130.2|2130.6|2130.3|2129.8|2129.5|119
1611326850000|2021-01-22 14:47:30|2130.7|2130.4|2131.2|2130.9|2131.2|2130.9|2130.6|2130.3|104
1611326860000|2021-01-22 14:47:40|2131.5|2131.2|2131.9|2131.6|2132.1|2131.8|2131|2130.7|172
1611326870000|2021-01-22 14:47:50|2132|2131.7|2130.3|2130|2132.3|2132|2130.3|2130|257
1611326880000|2021-01-22 14:48:00|2130.6|2130.3|2130.6|2130.3|2131.3|2131|2130.5|2130.2|391
1611326890000|2021-01-22 14:48:10|2130.5|2130.2|2129.6|2129.3|2130.8|2130.5|2129.4|2129.1|147
1611326900000|2021-01-22 14:48:20|2129.5|2129.2|2131.4|2131.1|2131.5|2131.2|2129.2|2128.9|198
1611326910000|2021-01-22 14:48:30|2131.3|2131|2130|2129.7|2131.3|2131|2129.9|2129.6|166
1611326920000|2021-01-22 14:48:40|2130.1|2129.8|2131.4|2131.1|2131.6|2131.3|2129.8|2129.5|211
1611326930000|2021-01-22 14:48:50|2131.3|2131|2132.5|2132.2|2132.7|2132.4|2131|2130.7|179
1611326940000|2021-01-22 14:49:00|2132.7|2132.4|2133.2|2132.9|2133.3|2133|2132.5|2132.2|299
1611326950000|2021-01-22 14:49:10|2133.1|2132.8|2134.1|2133.8|2134.1|2133.8|2132.8|2132.5|157
1611326960000|2021-01-22 14:49:20|2134.3|2134|2133.9|2133.6|2134.6|2134.3|2133.7|2133.4|345
1611326970000|2021-01-22 14:49:30|2133.7|2133.4|2133.5|2133.2|2134.2|2133.9|2133.2|2132.9|178
1611326980000|2021-01-22 14:49:40|2133.4|2133.1|2133.6|2133.3|2134.2|2133.9|2133.3|2133|211
1611326990000|2021-01-22 14:49:50|2133.3|2133|2132.6|2132.3|2133.3|2133|2132.2|2131.9|88
1611327000000|2021-01-22 14:50:00|2132.5|2132.2|2133.1|2132.8|2133.7|2133.4|2132.5|2132.2|179
1611327010000|2021-01-22 14:50:10|2133.3|2133|2132.9|2132.6|2133.6|2133.3|2132.8|2132.5|125
1611327020000|2021-01-22 14:50:20|2133|2132.7|2133|2132.7|2133.4|2133.1|2133|2132.7|85
1611327030000|2021-01-22 14:50:30|2133.2|2132.9|2134.2|2133.9|2134.2|2133.9|2133.2|2132.9|89
1611327040000|2021-01-22 14:50:40|2134|2133.7|2133.8|2133.5|2134.5|2134.2|2133.7|2133.4|144
1611327050000|2021-01-22 14:50:50|2133.5|2133.2|2133.4|2133.1|2134|2133.7|2133.1|2132.8|127
1611327060000|2021-01-22 14:51:00|2133.2|2132.9|2131.9|2131.6|2133.4|2133.1|2131.8|2131.5|199
1611327070000|2021-01-22 14:51:10|2132.1|2131.8|2133.6|2133.3|2133.7|2133.4|2132|2131.7|108
1611327080000|2021-01-22 14:51:20|2133.7|2133.4|2133.3|2133|2133.7|2133.4|2133.3|2133|60
1611327090000|2021-01-22 14:51:30|2133.4|2133.1|2133.5|2133.2|2134.2|2133.9|2133.4|2133.1|80
1611327100000|2021-01-22 14:51:40|2133.4|2133.1|2133|2132.7|2133.8|2133.5|2132.8|2132.5|38
1611327110000|2021-01-22 14:51:50|2132.9|2132.6|2133.7|2133.4|2133.8|2133.5|2132.9|2132.6|34
1611327120000|2021-01-22 14:52:00|2133.6|2133.3|2133.6|2133.3|2134.3|2134|2133.4|2133.1|125
1611327130000|2021-01-22 14:52:10|2133.3|2133|2134.1|2133.8|2134.1|2133.8|2133|2132.7|34
1611327140000|2021-01-22 14:52:20|2134.2|2133.9|2134|2133.7|2134.3|2134|2133.8|2133.5|62
1611327150000|2021-01-22 14:52:30|2134.3|2134|2134.1|2133.8|2134.3|2134|2133.8|2133.5|22
1611327160000|2021-01-22 14:52:40|2133.9|2133.6|2133.9|2133.6|2134.3|2134|2133.9|2133.6|30
1611327170000|2021-01-22 14:52:50|2134|2133.7|2133.9|2133.6|2134.1|2133.8|2133.7|2133.4|68
1611327180000|2021-01-22 14:53:00|2134|2133.7|2134.4|2134.1|2134.6|2134.3|2133.9|2133.6|87
1611327190000|2021-01-22 14:53:10|2134.7|2134.4|2134.1|2133.8|2134.7|2134.4|2134.1|2133.8|75
1611327200000|2021-01-22 14:53:20|2134|2133.7|2134.6|2134.3|2134.9|2134.6|2133.6|2133.3|74
1611327210000|2021-01-22 14:53:30|2134.5|2134.2|2134.3|2134|2134.6|2134.3|2134.1|2133.8|46
1611327220000|2021-01-22 14:53:40|2134.4|2134.1|2134|2133.7|2134.7|2134.4|2133.8|2133.5|74
1611327230000|2021-01-22 14:53:50|2133.8|2133.5|2133.8|2133.5|2134.1|2133.8|2133.3|2133|147
1611327240000|2021-01-22 14:54:00|2133.7|2133.4|2133.5|2133.2|2134.2|2133.9|2133.3|2133|355
1611327250000|2021-01-22 14:54:10|2133.6|2133.3|2133.5|2133.2|2134|2133.7|2133.4|2133.1|206
1611327260000|2021-01-22 14:54:20|2133.4|2133.1|2133.4|2133.1|2134.2|2133.9|2133.4|2133.1|56
1611327270000|2021-01-22 14:54:30|2133.6|2133.3|2133.1|2132.8|2133.8|2133.5|2133.1|2132.8|14
1611327280000|2021-01-22 14:54:40|2133.3|2133|2133.2|2132.9|2133.4|2133.1|2133.1|2132.8|20
1611327290000|2021-01-22 14:54:50|2133.1|2132.8|2132.6|2132.3|2133.3|2133|2132.4|2132.1|63
1611327300000|2021-01-22 14:55:00|2132.7|2132.4|2132.4|2132.1|2132.9|2132.6|2132|2131.7|90
1611327310000|2021-01-22 14:55:10|2132.2|2131.9|2131.7|2131.4|2132.3|2132|2131.6|2131.3|59
1611327320000|2021-01-22 14:55:20|2131.4|2131.1|2131.7|2131.4|2132.5|2132.2|2131|2130.7|137
1611327330000|2021-01-22 14:55:30|2131.6|2131.3|2131.2|2130.9|2131.6|2131.3|2130.8|2130.5|43
1611327340000|2021-01-22 14:55:40|2131.5|2131.2|2131.5|2131.2|2131.9|2131.6|2131.4|2131.1|68
1611327350000|2021-01-22 14:55:50|2131.6|2131.3|2131.2|2130.9|2131.6|2131.3|2131|2130.7|32
1611327360000|2021-01-22 14:56:00|2131.1|2130.8|2131.3|2131|2131.7|2131.4|2131|2130.7|54
1611327370000|2021-01-22 14:56:10|2131.1|2130.8|2131.3|2131|2131.3|2131|2130.9|2130.6|37
1611327380000|2021-01-22 14:56:20|2131.1|2130.8|2130.4|2130.1|2131.3|2131|2130.3|2130|70
1611327390000|2021-01-22 14:56:30|2130.3|2130|2129.9|2129.6|2130.4|2130.1|2129.8|2129.5|84
1611327400000|2021-01-22 14:56:40|2129.7|2129.4|2130.2|2129.9|2130.6|2130.3|2129.7|2129.4|71
1611327410000|2021-01-22 14:56:50|2130|2129.7|2130.1|2129.8|2130.3|2130|2129.8|2129.5|24
1611327420000|2021-01-22 14:57:00|2130.2|2129.9|2130.6|2130.3|2131.7|2131.4|2130.1|2129.8|77
1611327430000|2021-01-22 14:57:10|2130.7|2130.4|2130.3|2130|2130.9|2130.6|2130.3|2130|43
1611327440000|2021-01-22 14:57:20|2130.4|2130.1|2131.7|2131.4|2131.7|2131.4|2130.4|2130.1|63
1611327450000|2021-01-22 14:57:30|2131.6|2131.3|2131.5|2131.2|2131.7|2131.4|2131.3|2131|98
1611327460000|2021-01-22 14:57:40|2131.7|2131.4|2132.4|2132.1|2132.8|2132.5|2131.6|2131.3|124
1611327470000|2021-01-22 14:57:50|2132.6|2132.3|2132.9|2132.6|2133.1|2132.8|2132.5|2132.2|46
1611327480000|2021-01-22 14:58:00|2133|2132.7|2133.7|2133.4|2133.9|2133.6|2133|2132.7|82
1611327490000|2021-01-22 14:58:10|2133.5|2133.2|2133.4|2133.1|2133.8|2133.5|2133.1|2132.8|67
1611327500000|2021-01-22 14:58:20|2133.2|2132.9|2133.5|2133.2|2133.5|2133.2|2132.8|2132.5|48
1611327510000|2021-01-22 14:58:30|2133.7|2133.4|2133.7|2133.4|2134|2133.7|2133.7|2133.4|28
1611327520000|2021-01-22 14:58:40|2133.6|2133.3|2134|2133.7|2134.1|2133.8|2133.6|2133.3|18
1611327530000|2021-01-22 14:58:50|2133.8|2133.5|2134|2133.7|2134|2133.7|2133.7|2133.4|44
1611327540000|2021-01-22 14:59:00|2134.1|2133.8|2134.7|2134.4|2134.9|2134.6|2134|2133.7|62
1611327550000|2021-01-22 14:59:10|2134.6|2134.3|2134.6|2134.3|2134.8|2134.5|2134.5|2134.2|50
1611327560000|2021-01-22 14:59:20|2134.4|2134.1|2134.3|2134|2134.8|2134.5|2134.1|2133.8|25
1611327570000|2021-01-22 14:59:30|2134.1|2133.8|2133.5|2133.2|2134.1|2133.8|2132.9|2132.6|40
1611327580000|2021-01-22 14:59:40|2133.7|2133.4|2134.2|2133.9|2134.2|2133.9|2133.3|2133|33
1611327590000|2021-01-22 14:59:50|2133.9|2133.6|2133.6|2133.3|2134|2133.7|2133.6|2133.3|24
1611327600000|2021-01-22 15:00:00|2133.4|2133.1|2133.9|2133.6|2134|2133.7|2133|2132.7|82
1611327610000|2021-01-22 15:00:10|2133.8|2133.5|2134.4|2134.1|2134.4|2134.1|2133.5|2133.2|23
1611327620000|2021-01-22 15:00:20|2134.3|2134|2134.6|2134.3|2134.6|2134.3|2134.3|2134|36
1611327630000|2021-01-22 15:00:30|2134.8|2134.5|2135.7|2135.4|2136.2|2135.9|2134.8|2134.5|170
1611327640000|2021-01-22 15:00:40|2135.8|2135.5|2136.1|2135.8|2136.3|2136|2135.8|2135.5|91
1611327650000|2021-01-22 15:00:50|2135.8|2135.5|2136.3|2136|2136.5|2136.2|2135.3|2135|86
1611327660000|2021-01-22 15:01:00|2136.1|2135.8|2136.2|2135.9|2136.4|2136.1|2136|2135.7|64
1611327670000|2021-01-22 15:01:10|2136.4|2136.1|2136.1|2135.8|2136.4|2136.1|2135.9|2135.6|81
1611327680000|2021-01-22 15:01:20|2136|2135.7|2135.9|2135.6|2136.3|2136|2135.8|2135.5|146
1611327690000|2021-01-22 15:01:30|2135.8|2135.5|2136.5|2136.2|2136.6|2136.3|2135.7|2135.4|75
1611327700000|2021-01-22 15:01:40|2136.6|2136.3|2136.1|2135.8|2136.6|2136.3|2136.1|2135.8|30
1611327710000|2021-01-22 15:01:50|2136.2|2135.9|2135.3|2135|2136.3|2136|2135.2|2134.9|39
1611327720000|2021-01-22 15:02:00|2135.1|2134.8|2134.8|2134.5|2135.1|2134.8|2134.5|2134.2|77
1611327730000|2021-01-22 15:02:10|2134.6|2134.3|2135|2134.7|2135|2134.7|2134.3|2134|29
1611327740000|2021-01-22 15:02:20|2135.3|2135|2135.5|2135.2|2135.7|2135.4|2134.9|2134.6|33
1611327750000|2021-01-22 15:02:30|2135.6|2135.3|2136|2135.7|2136|2135.7|2135.1|2134.8|82
1611327760000|2021-01-22 15:02:40|2135.8|2135.5|2136.4|2136.1|2136.4|2136.1|2135.8|2135.5|35
1611327770000|2021-01-22 15:02:50|2136.2|2135.9|2136.2|2135.9|2136.3|2136|2135.9|2135.6|19
1611327780000|2021-01-22 15:03:00|2136|2135.7|2136.5|2136.2|2136.9|2136.6|2135.8|2135.5|82
1611327790000|2021-01-22 15:03:10|2136.7|2136.4|2136.1|2135.8|2136.7|2136.4|2135.8|2135.5|151
1611327800000|2021-01-22 15:03:20|2135.9|2135.6|2135.7|2135.4|2135.9|2135.6|2135.5|2135.2|56
1611327810000|2021-01-22 15:03:30|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.3|2135|54
1611327820000|2021-01-22 15:03:40|2135.5|2135.2|2136.2|2135.9|2136.2|2135.9|2135.1|2134.8|67
1611327830000|2021-01-22 15:03:50|2136.3|2136|2136.6|2136.3|2136.6|2136.3|2135.7|2135.4|19
1611327840000|2021-01-22 15:04:00|2136.5|2136.2|2137.1|2136.8|2137.7|2137.4|2136.5|2136.2|256
1611327850000|2021-01-22 15:04:10|2137.2|2136.9|2136.9|2136.6|2137.2|2136.9|2136.6|2136.3|55
1611327860000|2021-01-22 15:04:20|2136.8|2136.5|2136.5|2136.2|2136.9|2136.6|2136.1|2135.8|104
1611327870000|2021-01-22 15:04:30|2136.4|2136.1|2136.1|2135.8|2136.4|2136.1|2135.7|2135.4|103
1611327880000|2021-01-22 15:04:40|2136.2|2135.9|2135.5|2135.2|2136.3|2136|2135.4|2135.1|107
1611327890000|2021-01-22 15:04:50|2135.3|2135|2135.7|2135.4|2135.7|2135.4|2135.2|2134.9|83
1611327900000|2021-01-22 15:05:00|2135.6|2135.3|2136|2135.7|2136.6|2136.3|2135.6|2135.3|144
1611327910000|2021-01-22 15:05:10|2135.7|2135.4|2136.6|2136.3|2136.7|2136.4|2135.5|2135.2|95
1611327920000|2021-01-22 15:05:20|2136.7|2136.4|2135.7|2135.4|2137.1|2136.8|2135.6|2135.3|102
1611327930000|2021-01-22 15:05:30|2135.6|2135.3|2136.5|2136.2|2136.6|2136.3|2135.6|2135.3|66
1611327940000|2021-01-22 15:05:40|2136.7|2136.4|2137.2|2136.9|2137.2|2136.9|2136.6|2136.3|26
1611327950000|2021-01-22 15:05:50|2137.3|2137|2136.9|2136.6|2137.3|2137|2136.5|2136.2|28
1611327960000|2021-01-22 15:06:00|2136.8|2136.5|2137.2|2136.9|2137.3|2137|2136.8|2136.5|26
1611327970000|2021-01-22 15:06:10|2137.4|2137.1|2137.4|2137.1|2138|2137.7|2137.4|2137.1|114
1611327980000|2021-01-22 15:06:20|2137.5|2137.2|2138.2|2137.9|2138.3|2138|2137.4|2137.1|63
1611327990000|2021-01-22 15:06:30|2138.3|2138|2137.6|2137.3|2138.4|2138.1|2137.6|2137.3|97
1611328000000|2021-01-22 15:06:40|2137.4|2137.1|2136.5|2136.2|2137.4|2137.1|2136.4|2136.1|71
1611328010000|2021-01-22 15:06:50|2136.6|2136.3|2136.6|2136.3|2136.9|2136.6|2136.4|2136.1|26
1611328020000|2021-01-22 15:07:00|2136.7|2136.4|2137.2|2136.9|2137.4|2137.1|2136.7|2136.4|36
1611328030000|2021-01-22 15:07:10|2137|2136.7|2137.7|2137.4|2137.8|2137.5|2137|2136.7|41
1611328040000|2021-01-22 15:07:20|2137.9|2137.6|2136.7|2136.4|2137.9|2137.6|2136.7|2136.4|272
1611328050000|2021-01-22 15:07:30|2136.6|2136.3|2135.1|2134.8|2136.8|2136.5|2135.1|2134.8|121
1611328060000|2021-01-22 15:07:40|2135.2|2134.9|2134.9|2134.6|2135.5|2135.2|2134.9|2134.6|232
1611328070000|2021-01-22 15:07:50|2135.1|2134.8|2134.9|2134.6|2135.1|2134.8|2134.8|2134.5|64
1611328080000|2021-01-22 15:08:00|2135.2|2134.9|2136|2135.7|2136.6|2136.3|2135.2|2134.9|87
1611328090000|2021-01-22 15:08:10|2136.1|2135.8|2137.3|2137|2137.5|2137.2|2136.1|2135.8|62
1611328100000|2021-01-22 15:08:20|2137.5|2137.2|2137.2|2136.9|2138.1|2137.8|2137.2|2136.9|37
1611328110000|2021-01-22 15:08:30|2137.3|2137|2137|2136.7|2137.7|2137.4|2137|2136.7|28
1611328120000|2021-01-22 15:08:40|2137.1|2136.8|2137.2|2136.9|2137.3|2137|2136.9|2136.6|30
1611328130000|2021-01-22 15:08:50|2137.3|2137|2136.9|2136.6|2137.5|2137.2|2136.9|2136.6|27
1611328140000|2021-01-22 15:09:00|2136.7|2136.4|2136.9|2136.6|2137.1|2136.8|2136.7|2136.4|61
1611328150000|2021-01-22 15:09:10|2137.1|2136.8|2136.8|2136.5|2137.1|2136.8|2136.6|2136.3|25
1611328160000|2021-01-22 15:09:20|2136.9|2136.6|2136.9|2136.6|2137.1|2136.8|2136.9|2136.6|16
1611328170000|2021-01-22 15:09:30|2136.6|2136.3|2136.6|2136.3|2136.7|2136.4|2136.4|2136.1|20
1611328180000|2021-01-22 15:09:40|2136.3|2136|2136.6|2136.3|2136.6|2136.3|2136.1|2135.8|36
1611328190000|2021-01-22 15:09:50|2137|2136.7|2136.7|2136.4|2137.1|2136.8|2136.6|2136.3|45
1611328200000|2021-01-22 15:10:00|2136.8|2136.5|2136.2|2135.9|2136.8|2136.5|2136.2|2135.9|36
1611328210000|2021-01-22 15:10:10|2135.9|2135.6|2135.4|2135.1|2136.3|2136|2135.4|2135.1|105
1611328220000|2021-01-22 15:10:20|2135.6|2135.3|2135.6|2135.3|2136|2135.7|2135.2|2134.9|19
1611328230000|2021-01-22 15:10:30|2135.5|2135.2|2134.3|2134|2135.5|2135.2|2134.2|2133.9|75
1611328240000|2021-01-22 15:10:40|2134.6|2134.3|2134.8|2134.5|2134.8|2134.5|2134.5|2134.2|75
1611328250000|2021-01-22 15:10:50|2134.7|2134.4|2133.8|2133.5|2134.7|2134.4|2133.8|2133.5|61
1611328260000|2021-01-22 15:11:00|2133.9|2133.6|2133.4|2133.1|2133.9|2133.6|2133.4|2133.1|57
1611328270000|2021-01-22 15:11:10|2133.5|2133.2|2133.9|2133.6|2133.9|2133.6|2133.3|2133|57
1611328280000|2021-01-22 15:11:20|2133.7|2133.4|2134.6|2134.3|2134.7|2134.4|2133.7|2133.4|74
1611328290000|2021-01-22 15:11:30|2134.4|2134.1|2133.8|2133.5|2134.4|2134.1|2133.6|2133.3|37
1611328300000|2021-01-22 15:11:40|2133.7|2133.4|2133.8|2133.5|2133.8|2133.5|2133.2|2132.9|46
1611328310000|2021-01-22 15:11:50|2133.6|2133.3|2133.4|2133.1|2133.7|2133.4|2133.3|2133|46
1611328320000|2021-01-22 15:12:00|2133.5|2133.2|2134.1|2133.8|2134.2|2133.9|2133.3|2133|49
1611328330000|2021-01-22 15:12:10|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.5|2133.2|40
1611328340000|2021-01-22 15:12:20|2133.6|2133.3|2133.4|2133.1|2133.8|2133.5|2133.4|2133.1|30
1611328350000|2021-01-22 15:12:30|2133.3|2133|2132.8|2132.5|2133.4|2133.1|2132.7|2132.4|87
1611328360000|2021-01-22 15:12:40|2132.7|2132.4|2132|2131.7|2132.9|2132.6|2131.7|2131.4|140
1611328370000|2021-01-22 15:12:50|2132.3|2132|2132.2|2131.9|2132.5|2132.2|2132.2|2131.9|46
1611328380000|2021-01-22 15:13:00|2131.9|2131.6|2131.6|2131.3|2131.9|2131.6|2131.6|2131.3|59
1611328390000|2021-01-22 15:13:10|2131.8|2131.5|2131.8|2131.5|2132|2131.7|2131.4|2131.1|65
1611328400000|2021-01-22 15:13:20|2131.9|2131.6|2131.6|2131.3|2132.1|2131.8|2131.6|2131.3|57
1611328410000|2021-01-22 15:13:30|2131.7|2131.4|2131.6|2131.3|2131.8|2131.5|2131.5|2131.2|37
1611328420000|2021-01-22 15:13:40|2131.5|2131.2|2131.7|2131.4|2131.9|2131.6|2131.5|2131.2|36
1611328430000|2021-01-22 15:13:50|2131.8|2131.5|2132|2131.7|2132|2131.7|2131.4|2131.1|50
1611328440000|2021-01-22 15:14:00|2131.9|2131.6|2131.9|2131.6|2132.1|2131.8|2131.8|2131.5|114
1611328450000|2021-01-22 15:14:10|2132|2131.7|2131.7|2131.4|2132.1|2131.8|2131.6|2131.3|29
1611328460000|2021-01-22 15:14:20|2131.8|2131.5|2131.6|2131.3|2131.8|2131.5|2131.6|2131.3|41
1611328470000|2021-01-22 15:14:30|2131.5|2131.2|2131.4|2131.1|2131.6|2131.3|2131.3|2131|32
1611328480000|2021-01-22 15:14:40|2131.5|2131.2|2132|2131.7|2132|2131.7|2131.2|2130.9|46
1611328490000|2021-01-22 15:14:50|2132.1|2131.8|2133|2132.7|2133|2132.7|2132.1|2131.8|88
1611328500000|2021-01-22 15:15:00|2133.3|2133|2133.2|2132.9|2133.6|2133.3|2132.7|2132.4|101
1611328510000|2021-01-22 15:15:10|2133.1|2132.8|2132.6|2132.3|2133.1|2132.8|2132.4|2132.1|108
1611328520000|2021-01-22 15:15:20|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.6|2132.3|38
1611328530000|2021-01-22 15:15:30|2132.6|2132.3|2132|2131.7|2132.6|2132.3|2131.8|2131.5|45
1611328540000|2021-01-22 15:15:40|2132.1|2131.8|2132.2|2131.9|2132.2|2131.9|2132|2131.7|36
1611328550000|2021-01-22 15:15:50|2132.3|2132|2132.8|2132.5|2132.8|2132.5|2132.2|2131.9|59
1611328560000|2021-01-22 15:16:00|2132.7|2132.4|2133.8|2133.5|2133.8|2133.5|2132.7|2132.4|41
1611328570000|2021-01-22 15:16:10|2133.6|2133.3|2134.3|2134|2134.4|2134.1|2133.6|2133.3|51
1611328580000|2021-01-22 15:16:20|2134.2|2133.9|2134.3|2134|2134.5|2134.2|2134.1|2133.8|51
1611328590000|2021-01-22 15:16:30|2134.4|2134.1|2133.3|2133|2134.4|2134.1|2133.3|2133|47
1611328600000|2021-01-22 15:16:40|2133.4|2133.1|2134.2|2133.9|2134.3|2134|2133.4|2133.1|34
1611328610000|2021-01-22 15:16:50|2134.3|2134|2134.5|2134.2|2135|2134.7|2134.1|2133.8|29
1611328620000|2021-01-22 15:17:00|2134.4|2134.1|2134.7|2134.4|2135.1|2134.8|2134.4|2134.1|38
1611328630000|2021-01-22 15:17:10|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|50
1611328640000|2021-01-22 15:17:20|2134.5|2134.2|2134.6|2134.3|2134.7|2134.4|2134.5|2134.2|29
1611328650000|2021-01-22 15:17:30|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|19
1611328660000|2021-01-22 15:17:40|2134.5|2134.2|2134.6|2134.3|2134.6|2134.3|2134.1|2133.8|32
1611328670000|2021-01-22 15:17:50|2134.5|2134.2|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|7
1611328680000|2021-01-22 15:18:00|2134.1|2133.8|2134.2|2133.9|2134.3|2134|2134.1|2133.8|24
1611328690000|2021-01-22 15:18:10|2134.3|2134|2134|2133.7|2134.4|2134.1|2134|2133.7|39
1611328700000|2021-01-22 15:18:20|2134.1|2133.8|2133.9|2133.6|2134.1|2133.8|2133.5|2133.2|41
1611328710000|2021-01-22 15:18:30|2133.5|2133.2|2134.1|2133.8|2134.1|2133.8|2133.4|2133.1|47
1611328720000|2021-01-22 15:18:40|2134.2|2133.9|2134.1|2133.8|2134.2|2133.9|2134|2133.7|9
1611328730000|2021-01-22 15:18:50|2133.9|2133.6|2133.3|2133|2133.9|2133.6|2133.1|2132.8|348
1611328740000|2021-01-22 15:19:00|2133.4|2133.1|2133.1|2132.8|2133.4|2133.1|2132.7|2132.4|269
1611328750000|2021-01-22 15:19:10|2132.9|2132.6|2133.3|2133|2133.3|2133|2132.8|2132.5|160
1611328760000|2021-01-22 15:19:20|2133.4|2133.1|2133.4|2133.1|2133.6|2133.3|2133.1|2132.8|191
1611328770000|2021-01-22 15:19:30|2133.3|2133|2133.3|2133|2133.6|2133.3|2133.2|2132.9|284
1611328780000|2021-01-22 15:19:40|2133.4|2133.1|2133.4|2133.1|2134.1|2133.8|2133.3|2133|121
1611328790000|2021-01-22 15:19:50|2133.5|2133.2|2133.5|2133.2|2133.6|2133.3|2133.4|2133.1|132
1611328800000|2021-01-22 15:20:00|2133.6|2133.3|2133.5|2133.2|2133.6|2133.3|2133.3|2133|162
1611328810000|2021-01-22 15:20:10|2133.1|2132.8|2131.9|2131.6|2133.2|2132.9|2131.8|2131.5|168
1611328820000|2021-01-22 15:20:20|2132|2131.7|2132.2|2131.9|2132.6|2132.3|2131.8|2131.5|269
1611328830000|2021-01-22 15:20:30|2132.3|2132|2132.5|2132.2|2132.6|2132.3|2132.2|2131.9|223
1611328840000|2021-01-22 15:20:40|2132|2131.7|2131.6|2131.3|2132.3|2132|2131.5|2131.2|352
1611328850000|2021-01-22 15:20:50|2131.5|2131.2|2132.2|2131.9|2132.3|2132|2131.5|2131.2|187
1611328860000|2021-01-22 15:21:00|2132.1|2131.8|2131|2130.7|2132.1|2131.8|2131|2130.7|115
1611328870000|2021-01-22 15:21:10|2131.1|2130.8|2131.3|2131|2131.5|2131.2|2131.1|2130.8|73
1611328880000|2021-01-22 15:21:20|2131.2|2130.9|2131.3|2131|2131.4|2131.1|2131|2130.7|64
1611328890000|2021-01-22 15:21:30|2131.1|2130.8|2132|2131.7|2132.1|2131.8|2131.1|2130.8|55
1611328900000|2021-01-22 15:21:40|2132.1|2131.8|2132.1|2131.8|2132.6|2132.3|2132.1|2131.8|40
1611328910000|2021-01-22 15:21:50|2132.2|2131.9|2131.7|2131.4|2132.2|2131.9|2131.5|2131.2|26
1611328920000|2021-01-22 15:22:00|2131.6|2131.3|2131.3|2131|2131.8|2131.5|2131.1|2130.8|65
1611328930000|2021-01-22 15:22:10|2131.4|2131.1|2129.7|2129.4|2131.4|2131.1|2129.6|2129.3|203
1611328940000|2021-01-22 15:22:20|2129.6|2129.3|2129.5|2129.2|2129.8|2129.5|2129.4|2129.1|55
1611328950000|2021-01-22 15:22:30|2129.3|2129|2129.6|2129.3|2129.8|2129.5|2129.3|2129|48
1611328960000|2021-01-22 15:22:40|2129.7|2129.4|2130|2129.7|2130.2|2129.9|2129.4|2129.1|85
1611328970000|2021-01-22 15:22:50|2129.9|2129.6|2129.9|2129.6|2130.1|2129.8|2129.7|2129.4|30
1611328980000|2021-01-22 15:23:00|2130.1|2129.8|2131.7|2131.4|2131.7|2131.4|2130.1|2129.8|128
1611328990000|2021-01-22 15:23:10|2131.6|2131.3|2131.3|2131|2131.7|2131.4|2131.2|2130.9|23
1611329000000|2021-01-22 15:23:20|2130.9|2130.6|2131.1|2130.8|2131.3|2131|2130.8|2130.5|41
1611329010000|2021-01-22 15:23:30|2130.8|2130.5|2130.4|2130.1|2131|2130.7|2130.3|2130|54
1611329020000|2021-01-22 15:23:40|2130.3|2130|2130.6|2130.3|2130.8|2130.5|2130.3|2130|36
1611329030000|2021-01-22 15:23:50|2130.5|2130.2|2131.2|2130.9|2131.2|2130.9|2130.5|2130.2|20
1611329040000|2021-01-22 15:24:00|2131|2130.7|2130.4|2130.1|2131|2130.7|2130.4|2130.1|12
1611329050000|2021-01-22 15:24:10|2130|2129.7|2129.7|2129.4|2130|2129.7|2129.5|2129.2|60
1611329060000|2021-01-22 15:24:20|2129.8|2129.5|2130|2129.7|2130.1|2129.8|2129.7|2129.4|42
1611329070000|2021-01-22 15:24:30|2129.9|2129.6|2129|2128.7|2129.9|2129.6|2128.7|2128.4|75
1611329080000|2021-01-22 15:24:40|2128.9|2128.6|2128.8|2128.5|2129.1|2128.8|2128.8|2128.5|63
1611329090000|2021-01-22 15:24:50|2128.9|2128.6|2128.7|2128.4|2128.9|2128.6|2128.6|2128.3|27
1611329100000|2021-01-22 15:25:00|2128.5|2128.2|2128.6|2128.3|2129.1|2128.8|2128.5|2128.2|63
1611329110000|2021-01-22 15:25:10|2128.7|2128.4|2128.8|2128.5|2128.9|2128.6|2128.7|2128.4|36
1611329120000|2021-01-22 15:25:20|2129|2128.7|2129.1|2128.8|2129.3|2129|2129|2128.7|32
1611329130000|2021-01-22 15:25:30|2129|2128.7|2128.8|2128.5|2129.2|2128.9|2128.8|2128.5|33
1611329140000|2021-01-22 15:25:40|2129|2128.7|2128.4|2128.1|2129|2128.7|2128.3|2128|80
1611329150000|2021-01-22 15:25:50|2128.3|2128|2128.5|2128.2|2128.5|2128.2|2127.9|2127.6|68
1611329160000|2021-01-22 15:26:00|2128.1|2127.8|2129.1|2128.8|2129.3|2129|2128.1|2127.8|54
1611329170000|2021-01-22 15:26:10|2129|2128.7|2129|2128.7|2129.3|2129|2128.9|2128.6|53
1611329180000|2021-01-22 15:26:20|2128.9|2128.6|2129|2128.7|2129.3|2129|2128.9|2128.6|33
1611329190000|2021-01-22 15:26:30|2128.9|2128.6|2128.3|2128|2128.9|2128.6|2128.3|2128|42
1611329200000|2021-01-22 15:26:40|2128.4|2128.1|2129.1|2128.8|2129.2|2128.9|2128.3|2128|71
1611329210000|2021-01-22 15:26:50|2128.9|2128.6|2128.4|2128.1|2129.1|2128.8|2128.2|2127.9|88
1611329220000|2021-01-22 15:27:00|2128|2127.7|2128.3|2128|2128.3|2128|2127.8|2127.5|92
1611329230000|2021-01-22 15:27:10|2128|2127.7|2128.7|2128.4|2128.8|2128.5|2128|2127.7|30
1611329240000|2021-01-22 15:27:20|2128.9|2128.6|2129.1|2128.8|2129.2|2128.9|2128.7|2128.4|74
1611329250000|2021-01-22 15:27:30|2128.9|2128.6|2128.7|2128.4|2129.1|2128.8|2128.5|2128.2|87
1611329260000|2021-01-22 15:27:40|2128.5|2128.2|2129.1|2128.8|2129.1|2128.8|2128.5|2128.2|42
1611329270000|2021-01-22 15:27:50|2128.9|2128.6|2128.7|2128.4|2128.9|2128.6|2128.7|2128.4|76
1611329280000|2021-01-22 15:28:00|2128.3|2128|2128.7|2128.4|2128.7|2128.4|2128|2127.7|40
1611329290000|2021-01-22 15:28:10|2128.9|2128.6|2128.7|2128.4|2129|2128.7|2128.7|2128.4|46
1611329300000|2021-01-22 15:28:20|2128.9|2128.6|2129.1|2128.8|2129.3|2129|2128.8|2128.5|99
1611329310000|2021-01-22 15:28:30|2129|2128.7|2128.5|2128.2|2129.3|2129|2128.5|2128.2|74
1611329320000|2021-01-22 15:28:40|2128.7|2128.4|2127.9|2127.6|2128.7|2128.4|2127.6|2127.3|95
1611329330000|2021-01-22 15:28:50|2127.7|2127.4|2127.1|2126.8|2128|2127.7|2126.8|2126.5|66
1611329340000|2021-01-22 15:29:00|2127.2|2126.9|2126.9|2126.6|2127.3|2127|2126.8|2126.5|92
1611329350000|2021-01-22 15:29:10|2127|2126.7|2126.5|2126.2|2127.3|2127|2126.5|2126.2|94
1611329360000|2021-01-22 15:29:20|2126.6|2126.3|2128.3|2128|2128.3|2128|2126.6|2126.3|100
1611329370000|2021-01-22 15:29:30|2128.5|2128.2|2128|2127.7|2128.5|2128.2|2128|2127.7|95
1611329380000|2021-01-22 15:29:40|2128.1|2127.8|2128.7|2128.4|2128.7|2128.4|2127.9|2127.6|59
1611329390000|2021-01-22 15:29:50|2128.8|2128.5|2128.2|2127.9|2128.8|2128.5|2128.2|2127.9|25
1611329400000|2021-01-22 15:30:00|2127.7|2127.4|2127.4|2127.1|2127.7|2127.4|2126.9|2126.6|86
1611329410000|2021-01-22 15:30:10|2127.6|2127.3|2126.7|2126.4|2127.6|2127.3|2126.5|2126.2|89
1611329420000|2021-01-22 15:30:20|2126.8|2126.5|2128.3|2128|2128.4|2128.1|2126.8|2126.5|55
1611329430000|2021-01-22 15:30:30|2128.2|2127.9|2128.6|2128.3|2128.9|2128.6|2128.2|2127.9|50
1611329440000|2021-01-22 15:30:40|2128.7|2128.4|2129.1|2128.8|2129.3|2129|2128.7|2128.4|110
1611329450000|2021-01-22 15:30:50|2129.2|2128.9|2129.8|2129.5|2129.8|2129.5|2129.2|2128.9|112
1611329460000|2021-01-22 15:31:00|2129.7|2129.4|2130.2|2129.9|2130.4|2130.1|2129.7|2129.4|63
1611329470000|2021-01-22 15:31:10|2130.3|2130|2129.5|2129.2|2130.3|2130|2129.5|2129.2|92
1611329480000|2021-01-22 15:31:20|2129.7|2129.4|2130.1|2129.8|2130.2|2129.9|2129.7|2129.4|29
1611329490000|2021-01-22 15:31:30|2130|2129.7|2130.9|2130.6|2130.9|2130.6|2130|2129.7|66
1611329500000|2021-01-22 15:31:40|2130.7|2130.4|2130.2|2129.9|2130.8|2130.5|2130.2|2129.9|58
1611329510000|2021-01-22 15:31:50|2130.1|2129.8|2129.5|2129.2|2130.1|2129.8|2129.4|2129.1|44
1611329520000|2021-01-22 15:32:00|2129.6|2129.3|2128.9|2128.6|2129.6|2129.3|2128.7|2128.4|108
1611329530000|2021-01-22 15:32:10|2128.8|2128.5|2128.7|2128.4|2128.9|2128.6|2128.2|2127.9|76
1611329540000|2021-01-22 15:32:20|2128.6|2128.3|2128.5|2128.2|2128.7|2128.4|2128.2|2127.9|32
1611329550000|2021-01-22 15:32:30|2128.6|2128.3|2129.1|2128.8|2129.2|2128.9|2128.4|2128.1|31
1611329560000|2021-01-22 15:32:40|2128.8|2128.5|2129.5|2129.2|2129.7|2129.4|2128.8|2128.5|59
1611329570000|2021-01-22 15:32:50|2129.7|2129.4|2130.2|2129.9|2130.7|2130.4|2129.7|2129.4|301
1611329580000|2021-01-22 15:33:00|2130.1|2129.8|2131.1|2130.8|2131.5|2131.2|2130.1|2129.8|289
1611329590000|2021-01-22 15:33:10|2130.7|2130.4|2128.3|2128|2131.1|2130.8|2128.1|2127.8|70
1611329600000|2021-01-22 15:33:20|2128.4|2128.1|2129.2|2128.9|2129.5|2129.2|2128.3|2128|268
1611329610000|2021-01-22 15:33:30|2129.1|2128.8|2128.2|2127.9|2129.1|2128.8|2128.2|2127.9|101
1611329620000|2021-01-22 15:33:40|2128.7|2128.4|2128.3|2128|2128.7|2128.4|2128.3|2128|31
1611329630000|2021-01-22 15:33:50|2128.2|2127.9|2128.9|2128.6|2129.2|2128.9|2128.2|2127.9|34
1611329640000|2021-01-22 15:34:00|2128.8|2128.5|2129|2128.7|2129.5|2129.2|2128.8|2128.5|40
1611329650000|2021-01-22 15:34:10|2129.2|2128.9|2128.5|2128.2|2129.4|2129.1|2128.4|2128.1|63
1611329660000|2021-01-22 15:34:20|2128.6|2128.3|2127.2|2126.9|2128.6|2128.3|2127.2|2126.9|213
1611329670000|2021-01-22 15:34:30|2127|2126.7|2126.3|2126|2127.5|2127.2|2126.2|2125.9|58
1611329680000|2021-01-22 15:34:40|2126.7|2126.4|2126.6|2126.3|2127.3|2127|2126.6|2126.3|58
1611329690000|2021-01-22 15:34:50|2126.8|2126.5|2126.2|2125.9|2126.8|2126.5|2126|2125.7|78
1611329700000|2021-01-22 15:35:00|2126.5|2126.2|2126.2|2125.9|2126.6|2126.3|2126|2125.7|71
1611329710000|2021-01-22 15:35:10|2126|2125.7|2126.2|2125.9|2126.4|2126.1|2126|2125.7|33
1611329720000|2021-01-22 15:35:20|2126.3|2126|2125.6|2125.3|2126.3|2126|2125.3|2125|47
1611329730000|2021-01-22 15:35:30|2125.7|2125.4|2125.3|2125|2126|2125.7|2125.3|2125|46
1611329740000|2021-01-22 15:35:40|2125.1|2124.8|2125.8|2125.5|2126|2125.7|2125.1|2124.8|94
1611329750000|2021-01-22 15:35:50|2125.9|2125.6|2126.3|2126|2126.6|2126.3|2125.7|2125.4|23
1611329760000|2021-01-22 15:36:00|2126.4|2126.1|2126.8|2126.5|2127.5|2127.2|2126.4|2126.1|86
1611329770000|2021-01-22 15:36:10|2127|2126.7|2126.9|2126.6|2127.4|2127.1|2126.8|2126.5|36
1611329780000|2021-01-22 15:36:20|2126.7|2126.4|2126.4|2126.1|2126.7|2126.4|2126|2125.7|37
1611329790000|2021-01-22 15:36:30|2126|2125.7|2125.7|2125.4|2126.2|2125.9|2125.7|2125.4|46
1611329800000|2021-01-22 15:36:40|2125.8|2125.5|2124.8|2124.5|2125.8|2125.5|2124.8|2124.5|43
1611329810000|2021-01-22 15:36:50|2124.7|2124.4|2124.7|2124.4|2125.1|2124.8|2124.7|2124.4|32
1611329820000|2021-01-22 15:37:00|2124.9|2124.6|2124.9|2124.6|2125.7|2125.4|2124.8|2124.5|39
1611329830000|2021-01-22 15:37:10|2124.7|2124.4|2124|2123.7|2124.7|2124.4|2123.9|2123.6|64
1611329840000|2021-01-22 15:37:20|2124.1|2123.8|2124.4|2124.1|2124.5|2124.2|2124|2123.7|59
1611329850000|2021-01-22 15:37:30|2124.3|2124|2124.3|2124|2124.8|2124.5|2124.3|2124|47
1611329860000|2021-01-22 15:37:40|2124.2|2123.9|2124|2123.7|2124.4|2124.1|2123.8|2123.5|107
1611329870000|2021-01-22 15:37:50|2123.9|2123.6|2123.3|2123|2124|2123.7|2123.3|2123|133
1611329880000|2021-01-22 15:38:00|2123.5|2123.2|2123.2|2122.9|2123.5|2123.2|2123.2|2122.9|76
1611329890000|2021-01-22 15:38:10|2123.4|2123.1|2122.8|2122.5|2123.4|2123.1|2122.8|2122.5|76
1611329900000|2021-01-22 15:38:20|2122.7|2122.4|2123.4|2123.1|2123.5|2123.2|2122.7|2122.4|70
1611329910000|2021-01-22 15:38:30|2123.3|2123|2123.4|2123.1|2123.7|2123.4|2123.2|2122.9|39
1611329920000|2021-01-22 15:38:40|2123.5|2123.2|2122.8|2122.5|2123.5|2123.2|2122.8|2122.5|31
1611329930000|2021-01-22 15:38:50|2123|2122.7|2122.7|2122.4|2123.3|2123|2122.7|2122.4|62
1611329940000|2021-01-22 15:39:00|2122.8|2122.5|2123.5|2123.2|2123.6|2123.3|2122.7|2122.4|78
1611329950000|2021-01-22 15:39:10|2123.3|2123|2123|2122.7|2123.3|2123|2122.7|2122.4|50
1611329960000|2021-01-22 15:39:20|2122.9|2122.6|2123.2|2122.9|2123.3|2123|2122.9|2122.6|51
1611329970000|2021-01-22 15:39:30|2123.1|2122.8|2123.3|2123|2123.6|2123.3|2123.1|2122.8|72
1611329980000|2021-01-22 15:39:40|2123.4|2123.1|2123.3|2123|2123.7|2123.4|2123.1|2122.8|47
1611329990000|2021-01-22 15:39:50|2123.5|2123.2|2123.7|2123.4|2124.1|2123.8|2123.5|2123.2|112
1611330000000|2021-01-22 15:40:00|2123.8|2123.5|2125.2|2124.9|2125.3|2125|2123.6|2123.3|149
1611330010000|2021-01-22 15:40:10|2125.5|2125.2|2126.5|2126.2|2126.5|2126.2|2125.3|2125|73
1611330020000|2021-01-22 15:40:20|2126.3|2126|2125.9|2125.6|2126.3|2126|2125.7|2125.4|48
1611330030000|2021-01-22 15:40:30|2126|2125.7|2125.5|2125.2|2126|2125.7|2125.2|2124.9|34
1611330040000|2021-01-22 15:40:40|2125.7|2125.4|2125.7|2125.4|2126.1|2125.8|2125.5|2125.2|37
1611330050000|2021-01-22 15:40:50|2125.9|2125.6|2126.1|2125.8|2126.1|2125.8|2125.8|2125.5|83
1611330060000|2021-01-22 15:41:00|2126.2|2125.9|2126.7|2126.4|2126.9|2126.6|2126.2|2125.9|49
1611330070000|2021-01-22 15:41:10|2126.9|2126.6|2126.9|2126.6|2127.1|2126.8|2126.6|2126.3|44
1611330080000|2021-01-22 15:41:20|2126.7|2126.4|2126.6|2126.3|2126.7|2126.4|2126.4|2126.1|13
1611330090000|2021-01-22 15:41:30|2126.7|2126.4|2126.6|2126.3|2126.8|2126.5|2126.4|2126.1|384
1611330100000|2021-01-22 15:41:40|2126.5|2126.2|2127.2|2126.9|2127.4|2127.1|2126.5|2126.2|79
1611330110000|2021-01-22 15:41:50|2127|2126.7|2127.3|2127|2127.3|2127|2126.9|2126.6|26
1611330120000|2021-01-22 15:42:00|2126.9|2126.6|2126.2|2125.9|2126.9|2126.6|2126.2|2125.9|65
1611330130000|2021-01-22 15:42:10|2126|2125.7|2126.2|2125.9|2126.5|2126.2|2126|2125.7|38
1611330140000|2021-01-22 15:42:20|2126.1|2125.8|2125.2|2124.9|2126.3|2126|2125.2|2124.9|71
1611330150000|2021-01-22 15:42:30|2125.3|2125|2125.7|2125.4|2126.1|2125.8|2125|2124.7|41
1611330160000|2021-01-22 15:42:40|2125.5|2125.2|2125.3|2125|2125.7|2125.4|2125.3|2125|103
1611330170000|2021-01-22 15:42:50|2125.2|2124.9|2124.9|2124.6|2125.3|2125|2124.6|2124.3|46
1611330180000|2021-01-22 15:43:00|2124.8|2124.5|2124.6|2124.3|2125.1|2124.8|2124.6|2124.3|27
1611330190000|2021-01-22 15:43:10|2124.5|2124.2|2124.2|2123.9|2124.8|2124.5|2124.2|2123.9|47
1611330200000|2021-01-22 15:43:20|2124.1|2123.8|2124.5|2124.2|2125|2124.7|2124.1|2123.8|36
1611330210000|2021-01-22 15:43:30|2124.7|2124.4|2124.8|2124.5|2125.1|2124.8|2124.6|2124.3|34
1611330220000|2021-01-22 15:43:40|2124.9|2124.6|2124.4|2124.1|2124.9|2124.6|2124.1|2123.8|43
1611330230000|2021-01-22 15:43:50|2124.3|2124|2123.9|2123.6|2124.3|2124|2123.6|2123.3|54
1611330240000|2021-01-22 15:44:00|2123.8|2123.5|2123.3|2123|2123.8|2123.5|2123|2122.7|70
1611330250000|2021-01-22 15:44:10|2123.6|2123.3|2123|2122.7|2123.7|2123.4|2122.9|2122.6|36
1611330260000|2021-01-22 15:44:20|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|16
1611330270000|2021-01-22 15:44:30|2123.7|2123.4|2124|2123.7|2124|2123.7|2123.1|2122.8|83
1611330280000|2021-01-22 15:44:40|2123.7|2123.4|2124.1|2123.8|2124.2|2123.9|2123.7|2123.4|58
1611330290000|2021-01-22 15:44:50|2123.8|2123.5|2124.1|2123.8|2124.2|2123.9|2123.8|2123.5|54
1611330300000|2021-01-22 15:45:00|2124.2|2123.9|2123.6|2123.3|2124.2|2123.9|2123.1|2122.8|105
1611330310000|2021-01-22 15:45:10|2123.3|2123|2124.1|2123.8|2124.1|2123.8|2123.3|2123|23
1611330320000|2021-01-22 15:45:20|2123.9|2123.6|2123.4|2123.1|2123.9|2123.6|2122.9|2122.6|42
1611330330000|2021-01-22 15:45:30|2123.5|2123.2|2123.6|2123.3|2123.7|2123.4|2123.4|2123.1|16
1611330340000|2021-01-22 15:45:40|2124|2123.7|2124.1|2123.8|2124.2|2123.9|2123.6|2123.3|52
1611330350000|2021-01-22 15:45:50|2123.9|2123.6|2124.5|2124.2|2124.5|2124.2|2123.8|2123.5|34
1611330360000|2021-01-22 15:46:00|2124.6|2124.3|2125.3|2125|2125.3|2125|2124.5|2124.2|100
1611330370000|2021-01-22 15:46:10|2125.2|2124.9|2124.4|2124.1|2125.4|2125.1|2124.4|2124.1|43
1611330380000|2021-01-22 15:46:20|2124.5|2124.2|2125.4|2125.1|2125.5|2125.2|2124.4|2124.1|60
1611330390000|2021-01-22 15:46:30|2125.1|2124.8|2125.7|2125.4|2125.7|2125.4|2125|2124.7|64
1611330400000|2021-01-22 15:46:40|2125.5|2125.2|2125.8|2125.5|2125.8|2125.5|2125.4|2125.1|127
1611330410000|2021-01-22 15:46:50|2126|2125.7|2126|2125.7|2126.2|2125.9|2125.9|2125.6|22
1611330420000|2021-01-22 15:47:00|2126.1|2125.8|2126.7|2126.4|2127.1|2126.8|2126.1|2125.8|60
1611330430000|2021-01-22 15:47:10|2126.9|2126.6|2126.4|2126.1|2127.1|2126.8|2126.2|2125.9|53
1611330440000|2021-01-22 15:47:20|2126.5|2126.2|2126.4|2126.1|2126.5|2126.2|2126|2125.7|50
1611330450000|2021-01-22 15:47:30|2125.9|2125.6|2125.5|2125.2|2125.9|2125.6|2125.4|2125.1|71
1611330460000|2021-01-22 15:47:40|2125.4|2125.1|2125.1|2124.8|2125.5|2125.2|2125|2124.7|21
1611330470000|2021-01-22 15:47:50|2125|2124.7|2125.1|2124.8|2125.2|2124.9|2125|2124.7|27
1611330480000|2021-01-22 15:48:00|2125.2|2124.9|2125.5|2125.2|2125.6|2125.3|2125|2124.7|49
1611330490000|2021-01-22 15:48:10|2125.8|2125.5|2126.2|2125.9|2126.4|2126.1|2125.8|2125.5|38
1611330500000|2021-01-22 15:48:20|2126.3|2126|2126.2|2125.9|2126.4|2126.1|2126.2|2125.9|12
1611330510000|2021-01-22 15:48:30|2126.1|2125.8|2125.8|2125.5|2126.1|2125.8|2125.7|2125.4|22
1611330520000|2021-01-22 15:48:40|2126|2125.7|2125.8|2125.5|2126.1|2125.8|2125.7|2125.4|17
1611330530000|2021-01-22 15:48:50|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.6|2125.3|30
1611330540000|2021-01-22 15:49:00|2125.7|2125.4|2125.5|2125.2|2125.7|2125.4|2125.4|2125.1|23
1611330550000|2021-01-22 15:49:10|2125.4|2125.1|2125.3|2125|2125.4|2125.1|2124.5|2124.2|53
1611330560000|2021-01-22 15:49:20|2125.4|2125.1|2127.1|2126.8|2127.2|2126.9|2125.4|2125.1|91
1611330570000|2021-01-22 15:49:30|2127|2126.7|2126.4|2126.1|2127.2|2126.9|2126.4|2126.1|58
1611330580000|2021-01-22 15:49:40|2126.2|2125.9|2126.3|2126|2126.3|2126|2125.9|2125.6|61
1611330590000|2021-01-22 15:49:50|2126.2|2125.9|2125.9|2125.6|2126.3|2126|2125.9|2125.6|27
1611330600000|2021-01-22 15:50:00|2126.1|2125.8|2126|2125.7|2126.3|2126|2125.7|2125.4|50
1611330610000|2021-01-22 15:50:10|2126.2|2125.9|2126.9|2126.6|2127.1|2126.8|2126.1|2125.8|34
1611330620000|2021-01-22 15:50:20|2127.1|2126.8|2127|2126.7|2127.2|2126.9|2126.9|2126.6|23
1611330630000|2021-01-22 15:50:30|2126.9|2126.6|2127.7|2127.4|2127.7|2127.4|2126.9|2126.6|42
1611330640000|2021-01-22 15:50:40|2127.8|2127.5|2127.9|2127.6|2128.1|2127.8|2127.8|2127.5|29
1611330650000|2021-01-22 15:50:50|2127.7|2127.4|2127.9|2127.6|2128|2127.7|2127.6|2127.3|39
1611330660000|2021-01-22 15:51:00|2128|2127.7|2129.2|2128.9|2129.2|2128.9|2128|2127.7|151
1611330670000|2021-01-22 15:51:10|2129|2128.7|2128.7|2128.4|2129.2|2128.9|2128.3|2128|69
1611330680000|2021-01-22 15:51:20|2128.4|2128.1|2128.1|2127.8|2128.4|2128.1|2128.1|2127.8|30
1611330690000|2021-01-22 15:51:30|2128.3|2128|2128.7|2128.4|2128.7|2128.4|2128.3|2128|41
1611330700000|2021-01-22 15:51:40|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|3
1611330710000|2021-01-22 15:51:50|2128.1|2127.8|2128.8|2128.5|2128.8|2128.5|2128.1|2127.8|32
1611330720000|2021-01-22 15:52:00|2128.5|2128.2|2128.9|2128.6|2128.9|2128.6|2128.5|2128.2|7
1611330730000|2021-01-22 15:52:10|2128.8|2128.5|2128.7|2128.4|2128.9|2128.6|2128.5|2128.2|21
1611330740000|2021-01-22 15:52:20|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.6|2128.3|22
1611330750000|2021-01-22 15:52:30|2128.9|2128.6|2128.5|2128.2|2129.1|2128.8|2128.4|2128.1|45
1611330760000|2021-01-22 15:52:40|2128.7|2128.4|2128|2127.7|2128.7|2128.4|2128|2127.7|26
1611330770000|2021-01-22 15:52:50|2127.8|2127.5|2127.7|2127.4|2127.9|2127.6|2127.6|2127.3|51
1611330780000|2021-01-22 15:53:00|2127.4|2127.1|2127.6|2127.3|2127.6|2127.3|2127.1|2126.8|36
1611330790000|2021-01-22 15:53:10|2127.5|2127.2|2128|2127.7|2128|2127.7|2127.5|2127.2|59
1611330800000|2021-01-22 15:53:20|2127.9|2127.6|2127.6|2127.3|2128|2127.7|2127.6|2127.3|23
1611330810000|2021-01-22 15:53:30|2127.7|2127.4|2127|2126.7|2127.7|2127.4|2126.8|2126.5|34
1611330820000|2021-01-22 15:53:40|2127.3|2127|2127.2|2126.9|2127.4|2127.1|2127|2126.7|89
1611330830000|2021-01-22 15:53:50|2127.1|2126.8|2127.2|2126.9|2127.3|2127|2126.9|2126.6|108
1611330840000|2021-01-22 15:54:00|2127.1|2126.8|2127.5|2127.2|2128|2127.7|2127.1|2126.8|401
1611330850000|2021-01-22 15:54:10|2127.4|2127.1|2127.3|2127|2127.5|2127.2|2127.2|2126.9|126
1611330860000|2021-01-22 15:54:20|2127.4|2127.1|2127|2126.7|2128|2127.7|2126.9|2126.6|121
1611330870000|2021-01-22 15:54:30|2127.2|2126.9|2127.4|2127.1|2127.4|2127.1|2127.1|2126.8|23
1611330880000|2021-01-22 15:54:40|2127.2|2126.9|2127.8|2127.5|2128|2127.7|2127.1|2126.8|30
1611330890000|2021-01-22 15:54:50|2128.2|2127.9|2127.8|2127.5|2128.3|2128|2127.8|2127.5|25
1611330900000|2021-01-22 15:55:00|2127.9|2127.6|2128.1|2127.8|2128.1|2127.8|2127.6|2127.3|31
1611330910000|2021-01-22 15:55:10|2128.2|2127.9|2128.1|2127.8|2128.3|2128|2127.9|2127.6|42
1611330920000|2021-01-22 15:55:20|2128.3|2128|2128.3|2128|2128.5|2128.2|2128.2|2127.9|29
1611330930000|2021-01-22 15:55:30|2128.5|2128.2|2128.8|2128.5|2129|2128.7|2128.3|2128|92
1611330940000|2021-01-22 15:55:40|2129|2128.7|2128.7|2128.4|2129|2128.7|2128.7|2128.4|111
1611330950000|2021-01-22 15:55:50|2128.8|2128.5|2128.9|2128.6|2129.1|2128.8|2128.7|2128.4|50
1611330960000|2021-01-22 15:56:00|2129|2128.7|2129.9|2129.6|2129.9|2129.6|2129|2128.7|42
1611330970000|2021-01-22 15:56:10|2130|2129.7|2130.5|2130.2|2130.5|2130.2|2129.7|2129.4|95
1611330980000|2021-01-22 15:56:20|2130.8|2130.5|2130.3|2130|2130.8|2130.5|2130|2129.7|71
1611330990000|2021-01-22 15:56:30|2130.2|2129.9|2129.8|2129.5|2130.2|2129.9|2129.7|2129.4|19
1611331000000|2021-01-22 15:56:40|2129.9|2129.6|2130.1|2129.8|2130.3|2130|2129.5|2129.2|48
1611331010000|2021-01-22 15:56:50|2130.6|2130.3|2130.2|2129.9|2130.6|2130.3|2130.2|2129.9|27
1611331020000|2021-01-22 15:57:00|2130.3|2130|2130.7|2130.4|2131.1|2130.8|2130.3|2130|50
1611331030000|2021-01-22 15:57:10|2130.9|2130.6|2130.6|2130.3|2131.1|2130.8|2130.6|2130.3|29
1611331040000|2021-01-22 15:57:20|2130.7|2130.4|2130.8|2130.5|2130.8|2130.5|2130.5|2130.2|17
1611331050000|2021-01-22 15:57:30|2130.4|2130.1|2130.7|2130.4|2130.7|2130.4|2130.4|2130.1|18
1611331060000|2021-01-22 15:57:40|2130.6|2130.3|2130.5|2130.2|2130.7|2130.4|2130.4|2130.1|27
1611331070000|2021-01-22 15:57:50|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|15
1611331080000|2021-01-22 15:58:00|2130.6|2130.3|2130.6|2130.3|2131|2130.7|2130.6|2130.3|39
1611331090000|2021-01-22 15:58:10|2130.7|2130.4|2130.9|2130.6|2131|2130.7|2130.6|2130.3|43
1611331100000|2021-01-22 15:58:20|2131|2130.7|2131|2130.7|2131.1|2130.8|2130.9|2130.6|19
1611331110000|2021-01-22 15:58:30|2131.1|2130.8|2131|2130.7|2131.2|2130.9|2131|2130.7|16
1611331120000|2021-01-22 15:58:40|2131.1|2130.8|2130.6|2130.3|2131.1|2130.8|2130.6|2130.3|34
1611331130000|2021-01-22 15:58:50|2130.4|2130.1|2130.2|2129.9|2130.7|2130.4|2130.2|2129.9|94
1611331140000|2021-01-22 15:59:00|2130.4|2130.1|2130.9|2130.6|2131.2|2130.9|2130.4|2130.1|329
1611331150000|2021-01-22 15:59:10|2131.1|2130.8|2131.6|2131.3|2131.8|2131.5|2130.6|2130.3|164
1611331160000|2021-01-22 15:59:20|2131.5|2131.2|2132.2|2131.9|2132.3|2132|2131.5|2131.2|254
1611331170000|2021-01-22 15:59:30|2132.3|2132|2132|2131.7|2132.3|2132|2131.7|2131.4|24
1611331180000|2021-01-22 15:59:40|2132.1|2131.8|2132.2|2131.9|2132.3|2132|2132|2131.7|29
1611331190000|2021-01-22 15:59:50|2132.3|2132|2132|2131.7|2132.4|2132.1|2131.9|2131.6|59
1611331200000|2021-01-22 16:00:00|2132.1|2131.8|2131.7|2131.4|2132.1|2131.8|2131.4|2131.1|90
1611331210000|2021-01-22 16:00:10|2131.4|2131.1|2131.7|2131.4|2131.7|2131.4|2131.2|2130.9|33
1611331220000|2021-01-22 16:00:20|2131.6|2131.3|2131.3|2131|2131.6|2131.3|2131.3|2131|13
1611331230000|2021-01-22 16:00:30|2131.2|2130.9|2130.9|2130.6|2131.2|2130.9|2130.9|2130.6|21
1611331240000|2021-01-22 16:00:40|2131.1|2130.8|2131.4|2131.1|2131.5|2131.2|2130.9|2130.6|34
1611331250000|2021-01-22 16:00:50|2131.3|2131|2131.9|2131.6|2132|2131.7|2131.1|2130.8|57
1611331260000|2021-01-22 16:01:00|2132|2131.7|2132.5|2132.2|2132.7|2132.4|2132|2131.7|113
1611331270000|2021-01-22 16:01:10|2132.7|2132.4|2132.9|2132.6|2132.9|2132.6|2132.6|2132.3|49
1611331280000|2021-01-22 16:01:20|2133|2132.7|2132.8|2132.5|2133|2132.7|2132.5|2132.2|60
1611331290000|2021-01-22 16:01:30|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.6|2132.3|40
1611331300000|2021-01-22 16:01:40|2132.9|2132.6|2133.2|2132.9|2133.5|2133.2|2132.9|2132.6|78
1611331310000|2021-01-22 16:01:50|2133.4|2133.1|2133.7|2133.4|2133.7|2133.4|2133.4|2133.1|100
1611331320000|2021-01-22 16:02:00|2133.5|2133.2|2133.5|2133.2|2134.1|2133.8|2133.5|2133.2|167
1611331330000|2021-01-22 16:02:10|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.6|2133.3|106
1611331340000|2021-01-22 16:02:20|2134|2133.7|2134.6|2134.3|2134.6|2134.3|2133.9|2133.6|88
1611331350000|2021-01-22 16:02:30|2134.7|2134.4|2134.6|2134.3|2134.8|2134.5|2134.4|2134.1|48
1611331360000|2021-01-22 16:02:40|2134.5|2134.2|2134.1|2133.8|2134.7|2134.4|2133.8|2133.5|51
1611331370000|2021-01-22 16:02:50|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2134.2|2133.9|18
1611331380000|2021-01-22 16:03:00|2134.6|2134.3|2135|2134.7|2135|2134.7|2134.5|2134.2|58
1611331390000|2021-01-22 16:03:10|2135.1|2134.8|2134.2|2133.9|2135.1|2134.8|2134.1|2133.8|41
1611331400000|2021-01-22 16:03:20|2134.3|2134|2134.8|2134.5|2134.8|2134.5|2134.3|2134|143
1611331410000|2021-01-22 16:03:30|2134.7|2134.4|2135.3|2135|2135.5|2135.2|2134.5|2134.2|294
1611331420000|2021-01-22 16:03:40|2135.2|2134.9|2135.5|2135.2|2135.6|2135.3|2135.2|2134.9|103
1611331430000|2021-01-22 16:03:50|2135.6|2135.3|2135.9|2135.6|2135.9|2135.6|2135.3|2135|59
1611331440000|2021-01-22 16:04:00|2135.8|2135.5|2135.6|2135.3|2135.8|2135.5|2135.2|2134.9|71
1611331450000|2021-01-22 16:04:10|2135.5|2135.2|2135.8|2135.5|2135.9|2135.6|2135.5|2135.2|46
1611331460000|2021-01-22 16:04:20|2135.9|2135.6|2136.3|2136|2136.6|2136.3|2135.9|2135.6|214
1611331470000|2021-01-22 16:04:30|2136.4|2136.1|2136.1|2135.8|2136.6|2136.3|2136.1|2135.8|137
1611331480000|2021-01-22 16:04:40|2136.3|2136|2135.8|2135.5|2136.3|2136|2135.7|2135.4|77
1611331490000|2021-01-22 16:04:50|2135.9|2135.6|2136.2|2135.9|2136.2|2135.9|2135.7|2135.4|48
1611331500000|2021-01-22 16:05:00|2136.4|2136.1|2136.7|2136.4|2136.7|2136.4|2136|2135.7|217
1611331510000|2021-01-22 16:05:10|2137|2136.7|2136.3|2136|2137.1|2136.8|2136.3|2136|444
1611331520000|2021-01-22 16:05:20|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2135.5|2135.2|104
1611331530000|2021-01-22 16:05:30|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2136|2135.7|54
1611331540000|2021-01-22 16:05:40|2136.3|2136|2136.5|2136.2|2136.9|2136.6|2136.3|2136|59
1611331550000|2021-01-22 16:05:50|2136.6|2136.3|2137.4|2137.1|2137.4|2137.1|2136.6|2136.3|71
1611331560000|2021-01-22 16:06:00|2137.3|2137|2137.5|2137.2|2137.6|2137.3|2137.1|2136.8|63
1611331570000|2021-01-22 16:06:10|2137.4|2137.1|2137.8|2137.5|2137.8|2137.5|2137.4|2137.1|53
1611331580000|2021-01-22 16:06:20|2137.7|2137.4|2137.3|2137|2137.9|2137.6|2137.1|2136.8|95
1611331590000|2021-01-22 16:06:30|2137.2|2136.9|2136.8|2136.5|2137.6|2137.3|2136.6|2136.3|81
1611331600000|2021-01-22 16:06:40|2137.1|2136.8|2136.2|2135.9|2137.1|2136.8|2136.2|2135.9|60
1611331610000|2021-01-22 16:06:50|2136.1|2135.8|2136.1|2135.8|2136.3|2136|2135.9|2135.6|43
1611331620000|2021-01-22 16:07:00|2136.3|2136|2136.4|2136.1|2136.6|2136.3|2136.2|2135.9|156
1611331630000|2021-01-22 16:07:10|2136.5|2136.2|2135.5|2135.2|2136.9|2136.6|2135.5|2135.2|211
1611331640000|2021-01-22 16:07:20|2135.6|2135.3|2135.2|2134.9|2135.6|2135.3|2135|2134.7|54
1611331650000|2021-01-22 16:07:30|2135.5|2135.2|2135.6|2135.3|2135.9|2135.6|2135.4|2135.1|161
1611331660000|2021-01-22 16:07:40|2135.5|2135.2|2134.7|2134.4|2135.5|2135.2|2134.7|2134.4|147
1611331670000|2021-01-22 16:07:50|2134.6|2134.3|2135.1|2134.8|2135.5|2135.2|2134.6|2134.3|104
1611331680000|2021-01-22 16:08:00|2135|2134.7|2134.7|2134.4|2135.3|2135|2134.6|2134.3|233
1611331690000|2021-01-22 16:08:10|2134.8|2134.5|2134.7|2134.4|2135.1|2134.8|2134.4|2134.1|66
1611331700000|2021-01-22 16:08:20|2134.8|2134.5|2134.4|2134.1|2134.8|2134.5|2134.3|2134|54
1611331710000|2021-01-22 16:08:30|2134.3|2134|2133.6|2133.3|2134.3|2134|2133.6|2133.3|128
1611331720000|2021-01-22 16:08:40|2133.7|2133.4|2134.3|2134|2134.3|2134|2133.6|2133.3|39
1611331730000|2021-01-22 16:08:50|2134.4|2134.1|2135.2|2134.9|2135.2|2134.9|2134.4|2134.1|53
1611331740000|2021-01-22 16:09:00|2135.4|2135.1|2136.2|2135.9|2136.5|2136.2|2135.3|2135|74
1611331750000|2021-01-22 16:09:10|2136|2135.7|2135.4|2135.1|2136|2135.7|2135.1|2134.8|145
1611331760000|2021-01-22 16:09:20|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2134.9|2134.6|86
1611331770000|2021-01-22 16:09:30|2135.7|2135.4|2134.5|2134.2|2135.8|2135.5|2134.5|2134.2|78
1611331780000|2021-01-22 16:09:40|2134.6|2134.3|2135.3|2135|2135.3|2135|2134.6|2134.3|52
1611331790000|2021-01-22 16:09:50|2135.4|2135.1|2135.3|2135|2135.4|2135.1|2135.3|2135|27
1611331800000|2021-01-22 16:10:00|2135.1|2134.8|2134.9|2134.6|2135.1|2134.8|2134.6|2134.3|35
1611331810000|2021-01-22 16:10:10|2135|2134.7|2133.8|2133.5|2135.1|2134.8|2133.6|2133.3|52
1611331820000|2021-01-22 16:10:20|2133.7|2133.4|2133.2|2132.9|2133.9|2133.6|2132.9|2132.6|284
1611331830000|2021-01-22 16:10:30|2133|2132.7|2133.1|2132.8|2133.4|2133.1|2133|2132.7|40
1611331840000|2021-01-22 16:10:40|2133.2|2132.9|2133.8|2133.5|2133.8|2133.5|2133.2|2132.9|24
1611331850000|2021-01-22 16:10:50|2133.4|2133.1|2133.8|2133.5|2134|2133.7|2133.3|2133|68
1611331860000|2021-01-22 16:11:00|2133.7|2133.4|2132.9|2132.6|2133.7|2133.4|2132.9|2132.6|47
1611331870000|2021-01-22 16:11:10|2132.6|2132.3|2132.9|2132.6|2133.1|2132.8|2132.6|2132.3|47
1611331880000|2021-01-22 16:11:20|2132.7|2132.4|2132.6|2132.3|2132.9|2132.6|2132.6|2132.3|23
1611331890000|2021-01-22 16:11:30|2132.7|2132.4|2133|2132.7|2133.1|2132.8|2132.6|2132.3|33
1611331900000|2021-01-22 16:11:40|2132.9|2132.6|2133.6|2133.3|2133.6|2133.3|2132.9|2132.6|34
1611331910000|2021-01-22 16:11:50|2133.3|2133|2133.3|2133|2133.4|2133.1|2133.3|2133|16
1611331920000|2021-01-22 16:12:00|2133.2|2132.9|2133.9|2133.6|2133.9|2133.6|2133.2|2132.9|28
1611331930000|2021-01-22 16:12:10|2134.2|2133.9|2134.6|2134.3|2134.6|2134.3|2134|2133.7|42
1611331940000|2021-01-22 16:12:20|2134.3|2134|2134.1|2133.8|2134.5|2134.2|2134.1|2133.8|29
1611331950000|2021-01-22 16:12:30|2134.5|2134.2|2134.9|2134.6|2135.1|2134.8|2134.5|2134.2|41
1611331960000|2021-01-22 16:12:40|2135|2134.7|2135|2134.7|2135.2|2134.9|2134.9|2134.6|35
1611331970000|2021-01-22 16:12:50|2135.1|2134.8|2135.4|2135.1|2135.5|2135.2|2135.1|2134.8|28
1611331980000|2021-01-22 16:13:00|2135.3|2135|2134.9|2134.6|2135.3|2135|2134.6|2134.3|28
1611331990000|2021-01-22 16:13:10|2135|2134.7|2134.7|2134.4|2135.2|2134.9|2134.7|2134.4|20
1611332000000|2021-01-22 16:13:20|2134.8|2134.5|2135.3|2135|2135.3|2135|2134.8|2134.5|19
1611332010000|2021-01-22 16:13:30|2135.4|2135.1|2135.3|2135|2135.6|2135.3|2135.3|2135|43
1611332020000|2021-01-22 16:13:40|2135.1|2134.8|2135.3|2135|2135.3|2135|2135|2134.7|27
1611332030000|2021-01-22 16:13:50|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.2|2134.9|27
1611332040000|2021-01-22 16:14:00|2135.4|2135.1|2135.1|2134.8|2135.4|2135.1|2134.7|2134.4|26
1611332050000|2021-01-22 16:14:10|2134.8|2134.5|2134.7|2134.4|2134.9|2134.6|2134.5|2134.2|158
1611332060000|2021-01-22 16:14:20|2134.6|2134.3|2134.7|2134.4|2134.9|2134.6|2134.6|2134.3|30
1611332070000|2021-01-22 16:14:30|2134.5|2134.2|2134.4|2134.1|2134.8|2134.5|2134.4|2134.1|23
1611332080000|2021-01-22 16:14:40|2134.7|2134.4|2134.7|2134.4|2135.1|2134.8|2134.7|2134.4|47
1611332090000|2021-01-22 16:14:50|2134.5|2134.2|2134.9|2134.6|2134.9|2134.6|2134.4|2134.1|28
1611332100000|2021-01-22 16:15:00|2134.8|2134.5|2135.1|2134.8|2135.4|2135.1|2134.8|2134.5|20
1611332110000|2021-01-22 16:15:10|2135|2134.7|2134|2133.7|2135|2134.7|2134|2133.7|61
1611332120000|2021-01-22 16:15:20|2134.1|2133.8|2133.9|2133.6|2134.1|2133.8|2133.6|2133.3|29
1611332130000|2021-01-22 16:15:30|2134|2133.7|2133.7|2133.4|2134|2133.7|2133.7|2133.4|12
1611332140000|2021-01-22 16:15:40|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.5|2133.2|24
1611332150000|2021-01-22 16:15:50|2133.4|2133.1|2134|2133.7|2134.1|2133.8|2133.3|2133|50
1611332160000|2021-01-22 16:16:00|2134.1|2133.8|2134|2133.7|2134.4|2134.1|2134|2133.7|43
1611332170000|2021-01-22 16:16:10|2133.7|2133.4|2133.3|2133|2133.8|2133.5|2133.3|2133|21
1611332180000|2021-01-22 16:16:20|2133.2|2132.9|2132.3|2132|2133.2|2132.9|2132.2|2131.9|49
1611332190000|2021-01-22 16:16:30|2132.2|2131.9|2132.7|2132.4|2132.7|2132.4|2132.2|2131.9|16
1611332200000|2021-01-22 16:16:40|2132.5|2132.2|2133.1|2132.8|2133.1|2132.8|2132.5|2132.2|11
1611332210000|2021-01-22 16:16:50|2132.9|2132.6|2132.8|2132.5|2133|2132.7|2132.8|2132.5|13
1611332220000|2021-01-22 16:17:00|2132.9|2132.6|2133|2132.7|2133.1|2132.8|2132.7|2132.4|12
1611332230000|2021-01-22 16:17:10|2133.2|2132.9|2132.8|2132.5|2133.4|2133.1|2132.8|2132.5|65
1611332240000|2021-01-22 16:17:20|2133.1|2132.8|2133|2132.7|2133.3|2133|2133|2132.7|63
1611332250000|2021-01-22 16:17:30|2133.1|2132.8|2133.2|2132.9|2133.3|2133|2133|2132.7|44
1611332260000|2021-01-22 16:17:40|2133.3|2133|2133.2|2132.9|2133.3|2133|2133.2|2132.9|34
1611332270000|2021-01-22 16:17:50|2133.3|2133|2133.2|2132.9|2133.3|2133|2133.1|2132.8|23
1611332280000|2021-01-22 16:18:00|2133.1|2132.8|2133.2|2132.9|2133.3|2133|2133|2132.7|114
1611332290000|2021-01-22 16:18:10|2133.1|2132.8|2133.1|2132.8|2133.3|2133|2133.1|2132.8|43
1611332300000|2021-01-22 16:18:20|2133|2132.7|2132.9|2132.6|2133.1|2132.8|2132.7|2132.4|32
1611332310000|2021-01-22 16:18:30|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133|2132.7|27
1611332320000|2021-01-22 16:18:40|2133.3|2133|2133.2|2132.9|2133.3|2133|2133.2|2132.9|14
1611332330000|2021-01-22 16:18:50|2133.1|2132.8|2133.2|2132.9|2133.3|2133|2133|2132.7|20
1611332340000|2021-01-22 16:19:00|2133.3|2133|2133.3|2133|2133.3|2133|2133.2|2132.9|39
1611332350000|2021-01-22 16:19:10|2133.2|2132.9|2132.6|2132.3|2133.2|2132.9|2132.5|2132.2|37
1611332360000|2021-01-22 16:19:20|2132.7|2132.4|2132.8|2132.5|2132.9|2132.6|2132.6|2132.3|16
1611332370000|2021-01-22 16:19:30|2132.7|2132.4|2132.7|2132.4|2132.8|2132.5|2132.6|2132.3|8
1611332380000|2021-01-22 16:19:40|2132.4|2132.1|2132.6|2132.3|2132.6|2132.3|2132.3|2132|22
1611332390000|2021-01-22 16:19:50|2132.4|2132.1|2132.4|2132.1|2132.5|2132.2|2132.3|2132|16
1611332400000|2021-01-22 16:20:00|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2131.9|2131.6|34
1611332410000|2021-01-22 16:20:10|2132.6|2132.3|2132.4|2132.1|2132.6|2132.3|2132.4|2132.1|14
1611332420000|2021-01-22 16:20:20|2132.6|2132.3|2132.8|2132.5|2132.9|2132.6|2132.6|2132.3|17
1611332430000|2021-01-22 16:20:30|2132.5|2132.2|2132.2|2131.9|2132.5|2132.2|2132.2|2131.9|37
1611332440000|2021-01-22 16:20:40|2132.3|2132|2131.8|2131.5|2132.3|2132|2131.5|2131.2|96
1611332450000|2021-01-22 16:20:50|2131.7|2131.4|2131.6|2131.3|2131.8|2131.5|2131.6|2131.3|64
1611332460000|2021-01-22 16:21:00|2131.8|2131.5|2131.6|2131.3|2131.8|2131.5|2131.6|2131.3|24
1611332470000|2021-01-22 16:21:10|2131.5|2131.2|2131.7|2131.4|2131.7|2131.4|2131.5|2131.2|48
1611332480000|2021-01-22 16:21:20|2131.6|2131.3|2131.3|2131|2131.6|2131.3|2131.3|2131|33
1611332490000|2021-01-22 16:21:30|2131.1|2130.8|2130.8|2130.5|2131.3|2131|2130.6|2130.3|106
1611332500000|2021-01-22 16:21:40|2130.5|2130.2|2130.6|2130.3|2130.6|2130.3|2130.5|2130.2|51
1611332510000|2021-01-22 16:21:50|2130.5|2130.2|2130.3|2130|2130.6|2130.3|2130.3|2130|68
1611332520000|2021-01-22 16:22:00|2130.4|2130.1|2130.2|2129.9|2130.4|2130.1|2129.7|2129.4|69
1611332530000|2021-01-22 16:22:10|2130.3|2130|2130.1|2129.8|2130.4|2130.1|2129.9|2129.6|96
1611332540000|2021-01-22 16:22:20|2130.2|2129.9|2129.7|2129.4|2130.3|2130|2129.7|2129.4|53
1611332550000|2021-01-22 16:22:30|2129.6|2129.3|2130.2|2129.9|2130.6|2130.3|2129.6|2129.3|74
1611332560000|2021-01-22 16:22:40|2130.3|2130|2130.7|2130.4|2131|2130.7|2130.3|2130|49
1611332570000|2021-01-22 16:22:50|2130.9|2130.6|2131.2|2130.9|2131.4|2131.1|2130.9|2130.6|120
1611332580000|2021-01-22 16:23:00|2131.3|2131|2130.9|2130.6|2131.6|2131.3|2130.9|2130.6|47
1611332590000|2021-01-22 16:23:10|2130.8|2130.5|2130.7|2130.4|2131.1|2130.8|2130.5|2130.2|48
1611332600000|2021-01-22 16:23:20|2130.8|2130.5|2131|2130.7|2131.1|2130.8|2130.7|2130.4|22
1611332610000|2021-01-22 16:23:30|2131.1|2130.8|2130.9|2130.6|2131.5|2131.2|2130.9|2130.6|174
1611332620000|2021-01-22 16:23:40|2131|2130.7|2131.7|2131.4|2132|2131.7|2131|2130.7|46
1611332630000|2021-01-22 16:23:50|2131.8|2131.5|2132.1|2131.8|2132.1|2131.8|2131.8|2131.5|6
1611332640000|2021-01-22 16:24:00|2131.8|2131.5|2132.3|2132|2132.5|2132.2|2131.8|2131.5|40
1611332650000|2021-01-22 16:24:10|2131.9|2131.6|2132.1|2131.8|2132.1|2131.8|2131.8|2131.5|21
1611332660000|2021-01-22 16:24:20|2131.9|2131.6|2131.6|2131.3|2131.9|2131.6|2131.6|2131.3|19
1611332670000|2021-01-22 16:24:30|2131.7|2131.4|2131.7|2131.4|2131.8|2131.5|2131.7|2131.4|5
1611332680000|2021-01-22 16:24:40|2131.5|2131.2|2131.3|2131|2131.5|2131.2|2131.1|2130.8|13
1611332690000|2021-01-22 16:24:50|2131.4|2131.1|2131.5|2131.2|2131.5|2131.2|2131.3|2131|24
1611332700000|2021-01-22 16:25:00|2131.6|2131.3|2131.3|2131|2131.7|2131.4|2131.3|2131|16
1611332710000|2021-01-22 16:25:10|2131.2|2130.9|2131|2130.7|2131.4|2131.1|2131|2130.7|30
1611332720000|2021-01-22 16:25:20|2130.8|2130.5|2130.9|2130.6|2131|2130.7|2130.7|2130.4|36
1611332730000|2021-01-22 16:25:30|2130.8|2130.5|2130.9|2130.6|2131.2|2130.9|2130.7|2130.4|24
1611332740000|2021-01-22 16:25:40|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1611332750000|2021-01-22 16:25:50|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|14
1611332760000|2021-01-22 16:26:00|2131|2130.7|2131.2|2130.9|2131.4|2131.1|2130.9|2130.6|17
1611332770000|2021-01-22 16:26:10|2131.4|2131.1|2130.7|2130.4|2131.7|2131.4|2130.7|2130.4|40
1611332780000|2021-01-22 16:26:20|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|7
1611332790000|2021-01-22 16:26:30|2130.7|2130.4|2131|2130.7|2131.1|2130.8|2130.6|2130.3|22
1611332800000|2021-01-22 16:26:40|2130.9|2130.6|2131.2|2130.9|2131.3|2131|2130.8|2130.5|11
1611332810000|2021-01-22 16:26:50|2131.6|2131.3|2132.2|2131.9|2132.2|2131.9|2131.6|2131.3|81
1611332820000|2021-01-22 16:27:00|2132.3|2132|2132.5|2132.2|2132.5|2132.2|2132.3|2132|28
1611332830000|2021-01-22 16:27:10|2132.4|2132.1|2132.9|2132.6|2132.9|2132.6|2132.4|2132.1|29
1611332840000|2021-01-22 16:27:20|2132.8|2132.5|2132.9|2132.6|2133.1|2132.8|2132.8|2132.5|35
1611332850000|2021-01-22 16:27:30|2133|2132.7|2133.1|2132.8|2133.3|2133|2132.9|2132.6|37
1611332860000|2021-01-22 16:27:40|2133.3|2133|2133.2|2132.9|2133.3|2133|2133.1|2132.8|16
1611332870000|2021-01-22 16:27:50|2133.1|2132.8|2133.7|2133.4|2133.7|2133.4|2133|2132.7|62
1611332880000|2021-01-22 16:28:00|2133.9|2133.6|2133.9|2133.6|2134.2|2133.9|2133.9|2133.6|63
1611332890000|2021-01-22 16:28:10|2133.8|2133.5|2133.3|2133|2134.2|2133.9|2133.3|2133|51
1611332900000|2021-01-22 16:28:20|2133.4|2133.1|2133.4|2133.1|2133.6|2133.3|2133.3|2133|18
1611332910000|2021-01-22 16:28:30|2133.6|2133.3|2133.4|2133.1|2133.6|2133.3|2133.2|2132.9|9
1611332920000|2021-01-22 16:28:40|2133.3|2133|2133.4|2133.1|2133.4|2133.1|2133.3|2133|5
1611332930000|2021-01-22 16:28:50|2133.3|2133|2132.8|2132.5|2133.3|2133|2132.8|2132.5|15
1611332940000|2021-01-22 16:29:00|2132.9|2132.6|2132.5|2132.2|2132.9|2132.6|2132.5|2132.2|23
1611332950000|2021-01-22 16:29:10|2132.3|2132|2131.6|2131.3|2132.3|2132|2131.4|2131.1|76
1611332960000|2021-01-22 16:29:20|2131.5|2131.2|2132|2131.7|2132.3|2132|2131.5|2131.2|19
1611332970000|2021-01-22 16:29:30|2132.2|2131.9|2131.7|2131.4|2132.6|2132.3|2131.6|2131.3|30
1611332980000|2021-01-22 16:29:40|2131.6|2131.3|2131.8|2131.5|2131.8|2131.5|2131.5|2131.2|11
1611332990000|2021-01-22 16:29:50|2131.7|2131.4|2132.1|2131.8|2132.1|2131.8|2131.4|2131.1|22
1611333000000|2021-01-22 16:30:00|2132.3|2132|2132.6|2132.3|2132.6|2132.3|2132|2131.7|48
1611333010000|2021-01-22 16:30:10|2132.7|2132.4|2131.3|2131|2132.7|2132.4|2131.1|2130.8|39
1611333020000|2021-01-22 16:30:20|2131.4|2131.1|2131.6|2131.3|2131.6|2131.3|2131.3|2131|19
1611333030000|2021-01-22 16:30:30|2131.5|2131.2|2131.9|2131.6|2132|2131.7|2131.5|2131.2|9
1611333040000|2021-01-22 16:30:40|2132.3|2132|2132.2|2131.9|2132.3|2132|2132.1|2131.8|57
1611333050000|2021-01-22 16:30:50|2132.1|2131.8|2131.9|2131.6|2132.1|2131.8|2131.9|2131.6|5
1611333060000|2021-01-22 16:31:00|2131.7|2131.4|2131.9|2131.6|2131.9|2131.6|2131.6|2131.3|21
1611333070000|2021-01-22 16:31:10|2132|2131.7|2132.7|2132.4|2132.7|2132.4|2132|2131.7|9
1611333080000|2021-01-22 16:31:20|2132.8|2132.5|2132.1|2131.8|2132.8|2132.5|2132.1|2131.8|22
1611333090000|2021-01-22 16:31:30|2131.9|2131.6|2132.1|2131.8|2132.1|2131.8|2131.9|2131.6|9
1611333100000|2021-01-22 16:31:40|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.7|2131.4|21
1611333110000|2021-01-22 16:31:50|2132|2131.7|2132.1|2131.8|2132.2|2131.9|2131.9|2131.6|12
1611333120000|2021-01-22 16:32:00|2132.3|2132|2132.3|2132|2132.4|2132.1|2132.3|2132|11
1611333130000|2021-01-22 16:32:10|2132.6|2132.3|2132.7|2132.4|2132.9|2132.6|2132.6|2132.3|9
1611333140000|2021-01-22 16:32:20|2132.8|2132.5|2132.5|2132.2|2132.8|2132.5|2132.5|2132.2|17
1611333150000|2021-01-22 16:32:30|2132.9|2132.6|2133.1|2132.8|2133.4|2133.1|2132.9|2132.6|60
1611333160000|2021-01-22 16:32:40|2133.3|2133|2133.1|2132.8|2133.4|2133.1|2133.1|2132.8|15
1611333170000|2021-01-22 16:32:50|2133|2132.7|2133.5|2133.2|2133.5|2133.2|2133|2132.7|19
1611333180000|2021-01-22 16:33:00|2133.6|2133.3|2134|2133.7|2134|2133.7|2133.5|2133.2|13
1611333190000|2021-01-22 16:33:10|2133.9|2133.6|2134.5|2134.2|2134.5|2134.2|2133.8|2133.5|71
1611333200000|2021-01-22 16:33:20|2134.4|2134.1|2134.7|2134.4|2134.8|2134.5|2134.3|2134|70
1611333210000|2021-01-22 16:33:30|2134.8|2134.5|2135.1|2134.8|2135.1|2134.8|2134.8|2134.5|52
1611333220000|2021-01-22 16:33:40|2135.5|2135.2|2135.7|2135.4|2136|2135.7|2135.4|2135.1|243
1611333230000|2021-01-22 16:33:50|2135.8|2135.5|2135.5|2135.2|2135.9|2135.6|2135.5|2135.2|38
1611333240000|2021-01-22 16:34:00|2135.3|2135|2135.4|2135.1|2135.8|2135.5|2135.3|2135|36
1611333250000|2021-01-22 16:34:10|2135.3|2135|2135.2|2134.9|2135.5|2135.2|2135.2|2134.9|30
1611333260000|2021-01-22 16:34:20|2135|2134.7|2135.1|2134.8|2135.5|2135.2|2135|2134.7|25
1611333270000|2021-01-22 16:34:30|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.3|2135|10
1611333280000|2021-01-22 16:34:40|2135.7|2135.4|2135.6|2135.3|2135.7|2135.4|2135.6|2135.3|10
1611333290000|2021-01-22 16:34:50|2135.7|2135.4|2135.9|2135.6|2136|2135.7|2135.6|2135.3|31
1611333300000|2021-01-22 16:35:00|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.4|2135.1|21
1611333310000|2021-01-22 16:35:10|2135.7|2135.4|2136|2135.7|2136.3|2136|2135.7|2135.4|90
1611333320000|2021-01-22 16:35:20|2136.1|2135.8|2136.2|2135.9|2136.5|2136.2|2136.1|2135.8|20
1611333330000|2021-01-22 16:35:30|2136.4|2136.1|2136.3|2136|2136.4|2136.1|2136.1|2135.8|47
1611333340000|2021-01-22 16:35:40|2136.2|2135.9|2136|2135.7|2136.3|2136|2136|2135.7|9
1611333350000|2021-01-22 16:35:50|2136.1|2135.8|2136.4|2136.1|2136.6|2136.3|2136.1|2135.8|26
1611333360000|2021-01-22 16:36:00|2136.3|2136|2136.7|2136.4|2136.7|2136.4|2136.3|2136|61
1611333370000|2021-01-22 16:36:10|2136.8|2136.5|2136.6|2136.3|2136.8|2136.5|2136.3|2136|32
1611333380000|2021-01-22 16:36:20|2136.5|2136.2|2137|2136.7|2137.1|2136.8|2136.5|2136.2|33
1611333390000|2021-01-22 16:36:30|2136.8|2136.5|2137.3|2137|2137.3|2137|2136.7|2136.4|66
1611333400000|2021-01-22 16:36:40|2137.4|2137.1|2137.4|2137.1|2137.6|2137.3|2137.2|2136.9|56
1611333410000|2021-01-22 16:36:50|2137.5|2137.2|2137.6|2137.3|2137.6|2137.3|2137.2|2136.9|35
1611333420000|2021-01-22 16:37:00|2137.8|2137.5|2137.7|2137.4|2137.8|2137.5|2137.7|2137.4|21
1611333430000|2021-01-22 16:37:10|2137.6|2137.3|2138.3|2138|2138.3|2138|2137.6|2137.3|82
1611333440000|2021-01-22 16:37:20|2138.4|2138.1|2138|2137.7|2138.4|2138.1|2138|2137.7|24
1611333450000|2021-01-22 16:37:30|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138|2137.7|44
1611333460000|2021-01-22 16:37:40|2138.7|2138.4|2138.3|2138|2138.9|2138.6|2138.3|2138|405
1611333470000|2021-01-22 16:37:50|2138.4|2138.1|2138.9|2138.6|2138.9|2138.6|2138.4|2138.1|40
1611333480000|2021-01-22 16:38:00|2138.8|2138.5|2139.4|2139.1|2139.4|2139.1|2138.6|2138.3|85
1611333490000|2021-01-22 16:38:10|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.2|2138.9|44
1611333500000|2021-01-22 16:38:20|2139.5|2139.2|2139.3|2139|2139.5|2139.2|2139.2|2138.9|30
1611333510000|2021-01-22 16:38:30|2139.2|2138.9|2139.8|2139.5|2140|2139.7|2139.2|2138.9|96
1611333520000|2021-01-22 16:38:40|2139.9|2139.6|2139.7|2139.4|2140|2139.7|2139.7|2139.4|56
1611333530000|2021-01-22 16:38:50|2139.5|2139.2|2139.9|2139.6|2139.9|2139.6|2139.3|2139|57
1611333540000|2021-01-22 16:39:00|2139.8|2139.5|2140.2|2139.9|2140.3|2140|2139.7|2139.4|128
1611333550000|2021-01-22 16:39:10|2140.3|2140|2140.4|2140.1|2140.5|2140.2|2140.2|2139.9|44
1611333560000|2021-01-22 16:39:20|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.3|2140|20
1611333570000|2021-01-22 16:39:30|2140.4|2140.1|2139.9|2139.6|2140.4|2140.1|2139.9|2139.6|12
1611333580000|2021-01-22 16:39:40|2139.8|2139.5|2139.9|2139.6|2140|2139.7|2139.7|2139.4|29
1611333590000|2021-01-22 16:39:50|2139.7|2139.4|2139.9|2139.6|2140|2139.7|2139.7|2139.4|35
1611333600000|2021-01-22 16:40:00|2140|2139.7|2139.6|2139.3|2140|2139.7|2139.6|2139.3|23
1611333610000|2021-01-22 16:40:10|2139.5|2139.2|2138.5|2138.2|2139.5|2139.2|2138.4|2138.1|147
1611333620000|2021-01-22 16:40:20|2138.4|2138.1|2139.1|2138.8|2139.2|2138.9|2138.4|2138.1|36
1611333630000|2021-01-22 16:40:30|2139.2|2138.9|2139.2|2138.9|2139.3|2139|2139.1|2138.8|22
1611333640000|2021-01-22 16:40:40|2139.3|2139|2139.2|2138.9|2139.3|2139|2139.1|2138.8|8
1611333650000|2021-01-22 16:40:50|2139.1|2138.8|2139.1|2138.8|2139.3|2139|2139.1|2138.8|19
1611333660000|2021-01-22 16:41:00|2139.2|2138.9|2139.2|2138.9|2139.4|2139.1|2139.1|2138.8|35
1611333670000|2021-01-22 16:41:10|2139.1|2138.8|2138.6|2138.3|2139.3|2139|2138.5|2138.2|30
1611333680000|2021-01-22 16:41:20|2138.7|2138.4|2138.7|2138.4|2138.8|2138.5|2138.6|2138.3|22
1611333690000|2021-01-22 16:41:30|2138.5|2138.2|2137.6|2137.3|2138.5|2138.2|2137.6|2137.3|66
1611333700000|2021-01-22 16:41:40|2137.9|2137.6|2138.2|2137.9|2138.5|2138.2|2137.9|2137.6|24
1611333710000|2021-01-22 16:41:50|2138.4|2138.1|2138.3|2138|2138.5|2138.2|2138.2|2137.9|11
1611333720000|2021-01-22 16:42:00|2138.1|2137.8|2138.8|2138.5|2138.9|2138.6|2138.1|2137.8|19
1611333730000|2021-01-22 16:42:10|2138.9|2138.6|2138.6|2138.3|2139|2138.7|2138.6|2138.3|18
1611333740000|2021-01-22 16:42:20|2139|2138.7|2139.6|2139.3|2139.6|2139.3|2139|2138.7|16
1611333750000|2021-01-22 16:42:30|2139.5|2139.2|2139.1|2138.8|2139.5|2139.2|2139.1|2138.8|21
1611333760000|2021-01-22 16:42:40|2139.2|2138.9|2139.2|2138.9|2139.3|2139|2139|2138.7|13
1611333770000|2021-01-22 16:42:50|2139.7|2139.4|2140.1|2139.8|2140.2|2139.9|2139.4|2139.1|52
1611333780000|2021-01-22 16:43:00|2140|2139.7|2139.6|2139.3|2140.1|2139.8|2139.5|2139.2|56
1611333790000|2021-01-22 16:43:10|2139.5|2139.2|2138.9|2138.6|2139.5|2139.2|2138.9|2138.6|15
1611333800000|2021-01-22 16:43:20|2139|2138.7|2139.2|2138.9|2139.2|2138.9|2138.9|2138.6|18
1611333810000|2021-01-22 16:43:30|2139.3|2139|2139.5|2139.2|2139.6|2139.3|2139.3|2139|29
1611333820000|2021-01-22 16:43:40|2139.4|2139.1|2139.8|2139.5|2139.8|2139.5|2139.4|2139.1|10
1611333830000|2021-01-22 16:43:50|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.5|2139.2|4
1611333840000|2021-01-22 16:44:00|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.7|2139.4|11
1611333850000|2021-01-22 16:44:10|2139.9|2139.6|2139.5|2139.2|2139.9|2139.6|2139.5|2139.2|14
1611333860000|2021-01-22 16:44:20|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139.5|2139.2|5
1611333870000|2021-01-22 16:44:30|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|7
1611333880000|2021-01-22 16:44:40|2139.3|2139|2139.2|2138.9|2139.3|2139|2139.2|2138.9|4
1611333890000|2021-01-22 16:44:50|2138.6|2138.3|2138.9|2138.6|2138.9|2138.6|2138.5|2138.2|20
1611333900000|2021-01-22 16:45:00|2138.8|2138.5|2139.1|2138.8|2139.1|2138.8|2138.8|2138.5|6
1611333910000|2021-01-22 16:45:10|2139.3|2139|2138.2|2137.9|2139.3|2139|2138.1|2137.8|35
1611333920000|2021-01-22 16:45:20|2138.3|2138|2138|2137.7|2138.4|2138.1|2138|2137.7|23
1611333930000|2021-01-22 16:45:30|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.7|2137.4|13
1611333940000|2021-01-22 16:45:40|2138.2|2137.9|2138.4|2138.1|2138.4|2138.1|2138.1|2137.8|14
1611333950000|2021-01-22 16:45:50|2138.6|2138.3|2138.9|2138.6|2138.9|2138.6|2138.5|2138.2|30
1611333960000|2021-01-22 16:46:00|2139|2138.7|2138.8|2138.5|2139|2138.7|2138.7|2138.4|12
1611333970000|2021-01-22 16:46:10|2138.6|2138.3|2138.5|2138.2|2138.6|2138.3|2138.4|2138.1|23
1611333980000|2021-01-22 16:46:20|2138.6|2138.3|2138.7|2138.4|2138.8|2138.5|2138.6|2138.3|14
1611333990000|2021-01-22 16:46:30|2138.5|2138.2|2138.5|2138.2|2138.7|2138.4|2138.4|2138.1|121
1611334000000|2021-01-22 16:46:40|2138.4|2138.1|2138.6|2138.3|2138.7|2138.4|2138.3|2138|10
1611334010000|2021-01-22 16:46:50|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.4|2138.1|7
1611334020000|2021-01-22 16:47:00|2138.4|2138.1|2138.2|2137.9|2138.5|2138.2|2138.2|2137.9|33
1611334030000|2021-01-22 16:47:10|2138.1|2137.8|2138.7|2138.4|2138.7|2138.4|2138|2137.7|11
1611334040000|2021-01-22 16:47:20|2138.6|2138.3|2138.9|2138.6|2139.1|2138.8|2138.4|2138.1|53
1611334050000|2021-01-22 16:47:30|2139|2138.7|2139.3|2139|2139.3|2139|2139|2138.7|12
1611334060000|2021-01-22 16:47:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|13
1611334070000|2021-01-22 16:47:50|2139.4|2139.1|2139.3|2139|2139.4|2139.1|2139.3|2139|8
1611334080000|2021-01-22 16:48:00|2139.4|2139.1|2139.2|2138.9|2139.4|2139.1|2138.9|2138.6|24
1611334090000|2021-01-22 16:48:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|5
1611334100000|2021-01-22 16:48:20|2139.5|2139.2|2139.5|2139.2|2139.7|2139.4|2139.3|2139|25
1611334110000|2021-01-22 16:48:30|2139.4|2139.1|2139.3|2139|2139.4|2139.1|2139.2|2138.9|76
1611334120000|2021-01-22 16:48:40|2139.4|2139.1|2139.3|2139|2139.4|2139.1|2139.3|2139|30
1611334130000|2021-01-22 16:48:50|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|17
1611334140000|2021-01-22 16:49:00|2139.2|2138.9|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|9
1611334150000|2021-01-22 16:49:10|2139.2|2138.9|2139.2|2138.9|2139.3|2139|2139|2138.7|24
1611334160000|2021-01-22 16:49:20|2139.1|2138.8|2139.7|2139.4|2139.7|2139.4|2139.1|2138.8|7
1611334170000|2021-01-22 16:49:30|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|58
1611334180000|2021-01-22 16:49:40|2139.7|2139.4|2139.7|2139.4|2139.8|2139.5|2139.6|2139.3|18
1611334190000|2021-01-22 16:49:50|2139.6|2139.3|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|14
1611334200000|2021-01-22 16:50:00|2139.5|2139.2|2139.4|2139.1|2139.6|2139.3|2139.3|2139|28
1611334210000|2021-01-22 16:50:10|2139.5|2139.2|2139.3|2139|2139.5|2139.2|2139.3|2139|31
1611334220000|2021-01-22 16:50:20|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.3|2139|14
1611334230000|2021-01-22 16:50:30|2139.5|2139.2|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|5
1611334240000|2021-01-22 16:50:40|2139.9|2139.6|2140.2|2139.9|2140.2|2139.9|2139.7|2139.4|107
1611334250000|2021-01-22 16:50:50|2140.3|2140|2140.1|2139.8|2140.5|2140.2|2140|2139.7|38
1611334260000|2021-01-22 16:51:00|2140|2139.7|2140.3|2140|2140.5|2140.2|2140|2139.7|60
1611334270000|2021-01-22 16:51:10|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2140|2139.7|33
1611334280000|2021-01-22 16:51:20|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|5
1611334290000|2021-01-22 16:51:30|2140|2139.7|2140.2|2139.9|2140.3|2140|2139.9|2139.6|25
1611334300000|2021-01-22 16:51:40|2140.1|2139.8|2140.2|2139.9|2140.3|2140|2140|2139.7|11
1611334310000|2021-01-22 16:51:50|2140.3|2140|2140|2139.7|2140.3|2140|2140|2139.7|17
1611334320000|2021-01-22 16:52:00|2140.1|2139.8|2140|2139.7|2140.2|2139.9|2139.8|2139.5|48
1611334330000|2021-01-22 16:52:10|2139.9|2139.6|2139.7|2139.4|2140|2139.7|2139.7|2139.4|22
1611334340000|2021-01-22 16:52:20|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2139.4|2139.1|14
1611334350000|2021-01-22 16:52:30|2139.6|2139.3|2139.7|2139.4|2139.9|2139.6|2139.6|2139.3|27
1611334360000|2021-01-22 16:52:40|2139.6|2139.3|2139.8|2139.5|2139.8|2139.5|2139.5|2139.2|23
1611334370000|2021-01-22 16:52:50|2139.7|2139.4|2139.9|2139.6|2140|2139.7|2139.7|2139.4|17
1611334380000|2021-01-22 16:53:00|2140|2139.7|2140|2139.7|2140.1|2139.8|2140|2139.7|18
1611334390000|2021-01-22 16:53:10|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|3
1611334400000|2021-01-22 16:53:20|2140|2139.7|2139.9|2139.6|2140.3|2140|2139.9|2139.6|112
1611334410000|2021-01-22 16:53:30|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|10
1611334420000|2021-01-22 16:53:40|2139.6|2139.3|2139.3|2139|2139.6|2139.3|2139.3|2139|14
1611334430000|2021-01-22 16:53:50|2139.2|2138.9|2139|2138.7|2139.4|2139.1|2139|2138.7|15
1611334440000|2021-01-22 16:54:00|2138.8|2138.5|2138.7|2138.4|2138.8|2138.5|2138.6|2138.3|30
1611334450000|2021-01-22 16:54:10|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|9
1611334460000|2021-01-22 16:54:20|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|16
1611334470000|2021-01-22 16:54:30|2138.6|2138.3|2138.4|2138.1|2138.6|2138.3|2138.4|2138.1|19
1611334480000|2021-01-22 16:54:40|2138.3|2138|2138.2|2137.9|2138.3|2138|2138.2|2137.9|29
1611334490000|2021-01-22 16:54:50|2138.3|2138|2138.1|2137.8|2138.3|2138|2137.9|2137.6|23
1611334500000|2021-01-22 16:55:00|2137.9|2137.6|2138.5|2138.2|2138.6|2138.3|2137.5|2137.2|71
1611334510000|2021-01-22 16:55:10|2138.7|2138.4|2138.3|2138|2138.7|2138.4|2138.3|2138|22
1611334520000|2021-01-22 16:55:20|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|3
1611334530000|2021-01-22 16:55:30|2138.5|2138.2|2138.9|2138.6|2138.9|2138.6|2138.5|2138.2|26
1611334540000|2021-01-22 16:55:40|2138.8|2138.5|2138.9|2138.6|2139.2|2138.9|2138.8|2138.5|28
1611334550000|2021-01-22 16:55:50|2139|2138.7|2139.3|2139|2139.3|2139|2139|2138.7|43
1611334560000|2021-01-22 16:56:00|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2138.9|2138.6|44
1611334570000|2021-01-22 16:56:10|2139|2138.7|2139|2138.7|2139.1|2138.8|2139|2138.7|20
1611334580000|2021-01-22 16:56:20|2138.9|2138.6|2138.2|2137.9|2138.9|2138.6|2138.2|2137.9|19
1611334590000|2021-01-22 16:56:30|2138.3|2138|2137.2|2136.9|2138.4|2138.1|2137.2|2136.9|63
1611334600000|2021-01-22 16:56:40|2137.1|2136.8|2137.3|2137|2137.4|2137.1|2137|2136.7|53
1611334610000|2021-01-22 16:56:50|2137.2|2136.9|2137.3|2137|2137.3|2137|2137|2136.7|37
1611334620000|2021-01-22 16:57:00|2137.2|2136.9|2136.9|2136.6|2137.2|2136.9|2136.5|2136.2|333
1611334630000|2021-01-22 16:57:10|2137|2136.7|2137.2|2136.9|2137.4|2137.1|2137|2136.7|82
1611334640000|2021-01-22 16:57:20|2137.1|2136.8|2136.3|2136|2137.2|2136.9|2136.3|2136|69
1611334650000|2021-01-22 16:57:30|2136.2|2135.9|2137.1|2136.8|2137.3|2137|2136.2|2135.9|46
1611334660000|2021-01-22 16:57:40|2137.2|2136.9|2137.4|2137.1|2137.4|2137.1|2137.2|2136.9|10
1611334670000|2021-01-22 16:57:50|2137.2|2136.9|2137.4|2137.1|2137.4|2137.1|2137.2|2136.9|14
1611334680000|2021-01-22 16:58:00|2137.5|2137.2|2138.3|2138|2138.3|2138|2137.5|2137.2|68
1611334690000|2021-01-22 16:58:10|2138.4|2138.1|2138.6|2138.3|2138.8|2138.5|2138.4|2138.1|57
1611334700000|2021-01-22 16:58:20|2138.4|2138.1|2138.8|2138.5|2139.1|2138.8|2138.4|2138.1|30
1611334710000|2021-01-22 16:58:30|2139|2138.7|2138.9|2138.6|2139.2|2138.9|2138.8|2138.5|27
1611334720000|2021-01-22 16:58:40|2138.8|2138.5|2138.4|2138.1|2138.9|2138.6|2138.4|2138.1|28
1611334730000|2021-01-22 16:58:50|2138.3|2138|2138.4|2138.1|2138.5|2138.2|2138.3|2138|18
1611334740000|2021-01-22 16:59:00|2138.5|2138.2|2138.7|2138.4|2138.9|2138.6|2138.5|2138.2|29
1611334750000|2021-01-22 16:59:10|2138.5|2138.2|2138.7|2138.4|2138.7|2138.4|2138.1|2137.8|32
1611334760000|2021-01-22 16:59:20|2138.5|2138.2|2138.4|2138.1|2138.5|2138.2|2138.4|2138.1|11
1611334770000|2021-01-22 16:59:30|2138.3|2138|2138.3|2138|2138.3|2138|2138.1|2137.8|12
1611334780000|2021-01-22 16:59:40|2138.2|2137.9|2138.5|2138.2|2138.5|2138.2|2138.2|2137.9|63
1611334790000|2021-01-22 16:59:50|2138.6|2138.3|2138.4|2138.1|2138.6|2138.3|2138.1|2137.8|85
1611334800000|2021-01-22 17:00:00|2138.3|2138|2138.5|2138.2|2138.8|2138.5|2138.2|2137.9|242
1611334810000|2021-01-22 17:00:10|2138.4|2138.1|2139.5|2139.2|2139.5|2139.2|2138.2|2137.9|310
1611334820000|2021-01-22 17:00:20|2139.4|2139.1|2139.2|2138.9|2139.4|2139.1|2139.1|2138.8|47
1611334830000|2021-01-22 17:00:30|2139.1|2138.8|2138.7|2138.4|2139.1|2138.8|2138.7|2138.4|68
1611334840000|2021-01-22 17:00:40|2138.8|2138.5|2138.5|2138.2|2138.8|2138.5|2138.5|2138.2|37
1611334850000|2021-01-22 17:00:50|2138.6|2138.3|2138.2|2137.9|2138.6|2138.3|2138.2|2137.9|82
1611334860000|2021-01-22 17:01:00|2138.9|2138.6|2138.5|2138.2|2138.9|2138.6|2138.5|2138.2|291
1611334870000|2021-01-22 17:01:10|2138.7|2138.4|2138.6|2138.3|2138.8|2138.5|2138.5|2138.2|98
1611334880000|2021-01-22 17:01:20|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.6|2138.3|44
1611334890000|2021-01-22 17:01:30|2138.8|2138.5|2139.8|2139.5|2140|2139.7|2138.8|2138.5|190
1611334900000|2021-01-22 17:01:40|2139.6|2139.3|2140.2|2139.9|2140.5|2140.2|2139.6|2139.3|57
1611334910000|2021-01-22 17:01:50|2140.1|2139.8|2140.2|2139.9|2140.3|2140|2140.1|2139.8|113
1611334920000|2021-01-22 17:02:00|2140.3|2140|2140.3|2140|2140.5|2140.2|2140.2|2139.9|34
1611334930000|2021-01-22 17:02:10|2140.4|2140.1|2140.6|2140.3|2140.6|2140.3|2140.3|2140|77
1611334940000|2021-01-22 17:02:20|2140.5|2140.2|2141.1|2140.8|2141.1|2140.8|2140.5|2140.2|89
1611334950000|2021-01-22 17:02:30|2141|2140.7|2141.2|2140.9|2141.5|2141.2|2140.9|2140.6|70
1611334960000|2021-01-22 17:02:40|2141.1|2140.8|2141.6|2141.3|2141.6|2141.3|2141.1|2140.8|90
1611334970000|2021-01-22 17:02:50|2141.7|2141.4|2141.1|2140.8|2141.7|2141.4|2140.9|2140.6|150
1611334980000|2021-01-22 17:03:00|2141.2|2140.9|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|54
1611334990000|2021-01-22 17:03:10|2141|2140.7|2141|2140.7|2141.1|2140.8|2140.7|2140.4|86
1611335000000|2021-01-22 17:03:20|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140.2|2139.9|41
1611335010000|2021-01-22 17:03:30|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|22
1611335020000|2021-01-22 17:03:40|2140.3|2140|2140.4|2140.1|2140.5|2140.2|2140.1|2139.8|30
1611335030000|2021-01-22 17:03:50|2140.1|2139.8|2140.2|2139.9|2140.5|2140.2|2140.1|2139.8|18
1611335040000|2021-01-22 17:04:00|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.1|2139.8|20
1611335050000|2021-01-22 17:04:10|2140.1|2139.8|2140.3|2140|2140.3|2140|2140|2139.7|43
1611335060000|2021-01-22 17:04:20|2140.4|2140.1|2139.7|2139.4|2140.4|2140.1|2139.7|2139.4|25
1611335070000|2021-01-22 17:04:30|2139.5|2139.2|2139.2|2138.9|2139.6|2139.3|2139.2|2138.9|54
1611335080000|2021-01-22 17:04:40|2139.1|2138.8|2139.2|2138.9|2139.3|2139|2139|2138.7|30
1611335090000|2021-01-22 17:04:50|2139.1|2138.8|2138.4|2138.1|2139.2|2138.9|2138.1|2137.8|99
1611335100000|2021-01-22 17:05:00|2137.9|2137.6|2137.2|2136.9|2138.1|2137.8|2137.1|2136.8|276
1611335110000|2021-01-22 17:05:10|2137.1|2136.8|2137.3|2137|2137.9|2137.6|2137|2136.7|65
1611335120000|2021-01-22 17:05:20|2137.4|2137.1|2137.3|2137|2137.8|2137.5|2137.3|2137|43
1611335130000|2021-01-22 17:05:30|2137.4|2137.1|2137|2136.7|2137.4|2137.1|2137|2136.7|25
1611335140000|2021-01-22 17:05:40|2137.1|2136.8|2136.9|2136.6|2137.1|2136.8|2136.6|2136.3|53
1611335150000|2021-01-22 17:05:50|2137.1|2136.8|2137|2136.7|2137.2|2136.9|2136.7|2136.4|37
1611335160000|2021-01-22 17:06:00|2136.8|2136.5|2135.9|2135.6|2136.8|2136.5|2135.9|2135.6|104
1611335170000|2021-01-22 17:06:10|2136|2135.7|2137.2|2136.9|2137.2|2136.9|2135.9|2135.6|55
1611335180000|2021-01-22 17:06:20|2137|2136.7|2136.9|2136.6|2137.2|2136.9|2136.4|2136.1|36
1611335190000|2021-01-22 17:06:30|2136.7|2136.4|2137.2|2136.9|2137.5|2137.2|2136.7|2136.4|223
1611335200000|2021-01-22 17:06:40|2137.1|2136.8|2136.5|2136.2|2137.1|2136.8|2136.5|2136.2|265
1611335210000|2021-01-22 17:06:50|2136.4|2136.1|2137|2136.7|2137|2136.7|2136.4|2136.1|117
1611335220000|2021-01-22 17:07:00|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|13
1611335230000|2021-01-22 17:07:10|2137|2136.7|2136.1|2135.8|2137|2136.7|2135.9|2135.6|63
1611335240000|2021-01-22 17:07:20|2136|2135.7|2135.8|2135.5|2136.2|2135.9|2135.8|2135.5|74
1611335250000|2021-01-22 17:07:30|2135.9|2135.6|2135.9|2135.6|2136.5|2136.2|2135.9|2135.6|93
1611335260000|2021-01-22 17:07:40|2135.6|2135.3|2135.5|2135.2|2135.9|2135.6|2135.4|2135.1|65
1611335270000|2021-01-22 17:07:50|2135.4|2135.1|2135.7|2135.4|2135.7|2135.4|2135.3|2135|30
1611335280000|2021-01-22 17:08:00|2135.6|2135.3|2136.3|2136|2136.6|2136.3|2135.6|2135.3|43
1611335290000|2021-01-22 17:08:10|2136.1|2135.8|2135.5|2135.2|2136.1|2135.8|2135.4|2135.1|36
1611335300000|2021-01-22 17:08:20|2135.4|2135.1|2135.6|2135.3|2135.6|2135.3|2135.1|2134.8|97
1611335310000|2021-01-22 17:08:30|2135.3|2135|2135.6|2135.3|2135.6|2135.3|2135.3|2135|14
1611335320000|2021-01-22 17:08:40|2135.5|2135.2|2136.1|2135.8|2136.3|2136|2135.4|2135.1|67
1611335330000|2021-01-22 17:08:50|2136|2135.7|2135.7|2135.4|2136.1|2135.8|2135.7|2135.4|16
1611335340000|2021-01-22 17:09:00|2135.5|2135.2|2135.2|2134.9|2135.5|2135.2|2135.1|2134.8|64
1611335350000|2021-01-22 17:09:10|2135.4|2135.1|2135.3|2135|2135.5|2135.2|2135.3|2135|30
1611335360000|2021-01-22 17:09:20|2135.2|2134.9|2135.7|2135.4|2136.1|2135.8|2135.2|2134.9|84
1611335370000|2021-01-22 17:09:30|2136.1|2135.8|2135.8|2135.5|2136.1|2135.8|2135.5|2135.2|66
1611335380000|2021-01-22 17:09:40|2136.1|2135.8|2136.1|2135.8|2136.2|2135.9|2135.9|2135.6|81
1611335390000|2021-01-22 17:09:50|2136|2135.7|2135.5|2135.2|2136|2135.7|2135.5|2135.2|40
1611335400000|2021-01-22 17:10:00|2135.7|2135.4|2136|2135.7|2136|2135.7|2135.6|2135.3|29
1611335410000|2021-01-22 17:10:10|2135.9|2135.6|2136.5|2136.2|2136.5|2136.2|2135.7|2135.4|28
1611335420000|2021-01-22 17:10:20|2136.7|2136.4|2136.2|2135.9|2136.8|2136.5|2136.1|2135.8|53
1611335430000|2021-01-22 17:10:30|2136.1|2135.8|2136.3|2136|2136.3|2136|2136|2135.7|11
1611335440000|2021-01-22 17:10:40|2136.2|2135.9|2136.5|2136.2|2136.5|2136.2|2136.2|2135.9|20
1611335450000|2021-01-22 17:10:50|2136.3|2136|2135.9|2135.6|2136.4|2136.1|2135.9|2135.6|46
1611335460000|2021-01-22 17:11:00|2136.3|2136|2136.5|2136.2|2136.5|2136.2|2136.3|2136|98
1611335470000|2021-01-22 17:11:10|2136.4|2136.1|2136.6|2136.3|2136.6|2136.3|2136.3|2136|14
1611335480000|2021-01-22 17:11:20|2136.7|2136.4|2136.5|2136.2|2136.7|2136.4|2136.4|2136.1|9
1611335490000|2021-01-22 17:11:30|2136.4|2136.1|2136|2135.7|2136.4|2136.1|2136|2135.7|24
1611335500000|2021-01-22 17:11:40|2135.8|2135.5|2135.9|2135.6|2136|2135.7|2135.6|2135.3|22
1611335510000|2021-01-22 17:11:50|2136|2135.7|2136.2|2135.9|2136.3|2136|2136|2135.7|11
1611335520000|2021-01-22 17:12:00|2136.3|2136|2136.7|2136.4|2136.7|2136.4|2136.3|2136|11
1611335530000|2021-01-22 17:12:10|2136.6|2136.3|2136.6|2136.3|2136.8|2136.5|2136.6|2136.3|10
1611335540000|2021-01-22 17:12:20|2136.8|2136.5|2137.4|2137.1|2137.4|2137.1|2136.8|2136.5|39
1611335550000|2021-01-22 17:12:30|2137.1|2136.8|2136.8|2136.5|2137.4|2137.1|2136.8|2136.5|42
1611335560000|2021-01-22 17:12:40|2136.7|2136.4|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|12
1611335570000|2021-01-22 17:12:50|2136.4|2136.1|2136.8|2136.5|2136.8|2136.5|2136.4|2136.1|6
1611335580000|2021-01-22 17:13:00|2136.9|2136.6|2137.5|2137.2|2137.5|2137.2|2136.9|2136.6|20
1611335590000|2021-01-22 17:13:10|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.5|2137.2|50
1611335600000|2021-01-22 17:13:20|2137.8|2137.5|2138.1|2137.8|2138.1|2137.8|2137.7|2137.4|24
1611335610000|2021-01-22 17:13:30|2138|2137.7|2137.9|2137.6|2138|2137.7|2137.7|2137.4|15
1611335620000|2021-01-22 17:13:40|2137.7|2137.4|2137.4|2137.1|2137.8|2137.5|2137.3|2137|43
1611335630000|2021-01-22 17:13:50|2137.5|2137.2|2137.3|2137|2137.7|2137.4|2137.3|2137|8
1611335640000|2021-01-22 17:14:00|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|7
1611335650000|2021-01-22 17:14:10|2137.6|2137.3|2136.7|2136.4|2137.6|2137.3|2136.3|2136|85
1611335660000|2021-01-22 17:14:20|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.9|2136.6|12
1611335670000|2021-01-22 17:14:30|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|7
1611335680000|2021-01-22 17:14:40|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|3
1611335690000|2021-01-22 17:14:50|2136.9|2136.6|2137.2|2136.9|2137.2|2136.9|2136.9|2136.6|6
1611335700000|2021-01-22 17:15:00|2137.4|2137.1|2136.6|2136.3|2137.5|2137.2|2136.6|2136.3|38
1611335710000|2021-01-22 17:15:10|2136.7|2136.4|2137.1|2136.8|2137.2|2136.9|2136.5|2136.2|37
1611335720000|2021-01-22 17:15:20|2137|2136.7|2137|2136.7|2137|2136.7|2136.9|2136.6|11
1611335730000|2021-01-22 17:15:30|2137.1|2136.8|2137.3|2137|2137.3|2137|2137|2136.7|64
1611335740000|2021-01-22 17:15:40|2137.4|2137.1|2137.7|2137.4|2137.8|2137.5|2137.3|2137|30
1611335750000|2021-01-22 17:15:50|2137.6|2137.3|2138|2137.7|2138|2137.7|2137.5|2137.2|11
1611335760000|2021-01-22 17:16:00|2138.1|2137.8|2138.3|2138|2138.3|2138|2138|2137.7|28
1611335770000|2021-01-22 17:16:10|2138.2|2137.9|2138.8|2138.5|2138.8|2138.5|2138.2|2137.9|33
1611335780000|2021-01-22 17:16:20|2138.7|2138.4|2138.8|2138.5|2139|2138.7|2138.7|2138.4|18
1611335790000|2021-01-22 17:16:30|2138.7|2138.4|2138.5|2138.2|2138.8|2138.5|2138.3|2138|28
1611335800000|2021-01-22 17:16:40|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138.4|2138.1|8
1611335810000|2021-01-22 17:16:50|2138.6|2138.3|2138.6|2138.3|2138.7|2138.4|2138.5|2138.2|12
1611335820000|2021-01-22 17:17:00|2138.5|2138.2|2138.2|2137.9|2138.5|2138.2|2137.8|2137.5|28
1611335830000|2021-01-22 17:17:10|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2138|2137.7|33
1611335840000|2021-01-22 17:17:20|2138.1|2137.8|2137.7|2137.4|2138.1|2137.8|2137.7|2137.4|40
1611335850000|2021-01-22 17:17:30|2137.2|2136.9|2137.3|2137|2137.7|2137.4|2137.2|2136.9|27
1611335860000|2021-01-22 17:17:40|2137.4|2137.1|2137.7|2137.4|2137.7|2137.4|2137.4|2137.1|11
1611335870000|2021-01-22 17:17:50|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.3|2137|39
1611335880000|2021-01-22 17:18:00|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|31
1611335890000|2021-01-22 17:18:10|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.5|2136.2|35
1611335900000|2021-01-22 17:18:20|2136.5|2136.2|2136.1|2135.8|2136.6|2136.3|2136.1|2135.8|29
1611335910000|2021-01-22 17:18:30|2136|2135.7|2136|2135.7|2136.1|2135.8|2135.9|2135.6|21
1611335920000|2021-01-22 17:18:40|2135.9|2135.6|2136.1|2135.8|2136.2|2135.9|2135.9|2135.6|20
1611335930000|2021-01-22 17:18:50|2136.2|2135.9|2136.1|2135.8|2136.3|2136|2136|2135.7|37
1611335940000|2021-01-22 17:19:00|2136.3|2136|2136.3|2136|2136.5|2136.2|2136.3|2136|9
1611335950000|2021-01-22 17:19:10|2136.5|2136.2|2136.5|2136.2|2136.6|2136.3|2136.5|2136.2|10
1611335960000|2021-01-22 17:19:20|2136.4|2136.1|2136.4|2136.1|2136.9|2136.6|2136.4|2136.1|16
1611335970000|2021-01-22 17:19:30|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2136.1|2135.8|7
1611335980000|2021-01-22 17:19:40|2136.2|2135.9|2136.5|2136.2|2136.5|2136.2|2136.2|2135.9|7
1611335990000|2021-01-22 17:19:50|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2
1611336000000|2021-01-22 17:20:00|2136.8|2136.5|2136.3|2136|2136.8|2136.5|2136.2|2135.9|22
1611336010000|2021-01-22 17:20:10|2136.5|2136.2|2136.2|2135.9|2136.6|2136.3|2136.2|2135.9|39
1611336020000|2021-01-22 17:20:20|2136.1|2135.8|2136.6|2136.3|2136.6|2136.3|2136.1|2135.8|67
1611336030000|2021-01-22 17:20:30|2136.5|2136.2|2136.7|2136.4|2136.7|2136.4|2136.5|2136.2|8
1611336040000|2021-01-22 17:20:40|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.5|2136.2|16
1611336050000|2021-01-22 17:20:50|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|25
1611336060000|2021-01-22 17:21:00|2136.8|2136.5|2136.3|2136|2136.8|2136.5|2136.3|2136|26
1611336070000|2021-01-22 17:21:10|2136.4|2136.1|2136.7|2136.4|2136.7|2136.4|2136.4|2136.1|3
1611336080000|2021-01-22 17:21:20|2136.8|2136.5|2136.5|2136.2|2136.8|2136.5|2136.5|2136.2|6
1611336090000|2021-01-22 17:21:30|2136.4|2136.1|2136.5|2136.2|2136.6|2136.3|2136.4|2136.1|9
1611336100000|2021-01-22 17:21:40|2136.6|2136.3|2136.8|2136.5|2136.9|2136.6|2136.5|2136.2|14
1611336110000|2021-01-22 17:21:50|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.5|2136.2|7
1611336120000|2021-01-22 17:22:00|2136.8|2136.5|2136.7|2136.4|2136.9|2136.6|2136.6|2136.3|15
1611336130000|2021-01-22 17:22:10|2136.8|2136.5|2136.1|2135.8|2136.8|2136.5|2136.1|2135.8|76
1611336140000|2021-01-22 17:22:20|2136.2|2135.9|2135.7|2135.4|2136.2|2135.9|2135.7|2135.4|20
1611336150000|2021-01-22 17:22:30|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136|2135.7|12
1611336160000|2021-01-22 17:22:40|2136.3|2136|2136.6|2136.3|2136.6|2136.3|2136.3|2136|45
1611336170000|2021-01-22 17:22:50|2136.7|2136.4|2136.6|2136.3|2136.8|2136.5|2136.6|2136.3|6
1611336180000|2021-01-22 17:23:00|2137|2136.7|2137.1|2136.8|2137.1|2136.8|2137|2136.7|6
1611336190000|2021-01-22 17:23:10|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.3|2137|11
1611336200000|2021-01-22 17:23:20|2137.4|2137.1|2137.6|2137.3|2137.9|2137.6|2137.4|2137.1|19
1611336210000|2021-01-22 17:23:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|9
1611336220000|2021-01-22 17:23:40|2137.8|2137.5|2137.9|2137.6|2138|2137.7|2137.8|2137.5|8
1611336230000|2021-01-22 17:23:50|2138|2137.7|2137.8|2137.5|2138|2137.7|2137.8|2137.5|4
1611336240000|2021-01-22 17:24:00|2137.9|2137.6|2137.5|2137.2|2138|2137.7|2137.5|2137.2|9
1611336250000|2021-01-22 17:24:10|2137.3|2137|2136.9|2136.6|2137.3|2137|2136.8|2136.5|50
1611336260000|2021-01-22 17:24:20|2137|2136.7|2137.1|2136.8|2137.1|2136.8|2137|2136.7|7
1611336270000|2021-01-22 17:24:30|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.8|2136.5|34
1611336280000|2021-01-22 17:24:40|2136.9|2136.6|2137.3|2137|2137.3|2137|2136.9|2136.6|30
1611336290000|2021-01-22 17:24:50|2137.2|2136.9|2137|2136.7|2137.2|2136.9|2137|2136.7|21
1611336300000|2021-01-22 17:25:00|2136.9|2136.6|2136.8|2136.5|2136.9|2136.6|2136.6|2136.3|37
1611336310000|2021-01-22 17:25:10|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.7|2136.4|28
1611336320000|2021-01-22 17:25:20|2136.9|2136.6|2136.8|2136.5|2137|2136.7|2136.8|2136.5|19
1611336330000|2021-01-22 17:25:30|2136.9|2136.6|2136.9|2136.6|2137|2136.7|2136.9|2136.6|21
1611336340000|2021-01-22 17:25:40|2137|2136.7|2137.1|2136.8|2137.2|2136.9|2136.9|2136.6|54
1611336350000|2021-01-22 17:25:50|2137|2136.7|2137.6|2137.3|2137.6|2137.3|2136.9|2136.6|21
1611336360000|2021-01-22 17:26:00|2137.7|2137.4|2137.8|2137.5|2138|2137.7|2137.7|2137.4|23
1611336370000|2021-01-22 17:26:10|2137.9|2137.6|2137.8|2137.5|2138|2137.7|2137.7|2137.4|14
1611336380000|2021-01-22 17:26:20|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.7|2137.4|21
1611336390000|2021-01-22 17:26:30|2137.7|2137.4|2137.7|2137.4|2137.8|2137.5|2137.7|2137.4|23
1611336400000|2021-01-22 17:26:40|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|27
1611336410000|2021-01-22 17:26:50|2137.7|2137.4|2137.5|2137.2|2137.8|2137.5|2137.5|2137.2|11
1611336420000|2021-01-22 17:27:00|2137|2136.7|2137.3|2137|2137.3|2137|2136.8|2136.5|19
1611336430000|2021-01-22 17:27:10|2137.4|2137.1|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|14
1611336440000|2021-01-22 17:27:20|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.2|2136.9|5
1611336450000|2021-01-22 17:27:30|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|3
1611336460000|2021-01-22 17:27:40|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|4
1611336470000|2021-01-22 17:27:50|2137.1|2136.8|2136.8|2136.5|2137.1|2136.8|2136.8|2136.5|8
1611336480000|2021-01-22 17:28:00|2137|2136.7|2136.9|2136.6|2137|2136.7|2136.7|2136.4|16
1611336490000|2021-01-22 17:28:10|2137|2136.7|2137.1|2136.8|2137.1|2136.8|2137|2136.7|9
1611336500000|2021-01-22 17:28:20|2137.2|2136.9|2137.3|2137|2137.3|2137|2137|2136.7|14
1611336510000|2021-01-22 17:28:30|2137.2|2136.9|2137.3|2137|2137.3|2137|2137.2|2136.9|3
1611336520000|2021-01-22 17:28:40|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1611336530000|2021-01-22 17:28:50|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|14
1611336540000|2021-01-22 17:29:00|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137|2136.7|23
1611336550000|2021-01-22 17:29:10|2137.5|2137.2|2137.1|2136.8|2137.5|2137.2|2137|2136.7|21
1611336560000|2021-01-22 17:29:20|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.3|2137|6
1611336570000|2021-01-22 17:29:30|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|3
1611336580000|2021-01-22 17:29:40|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|6
1611336590000|2021-01-22 17:29:50|2137.3|2137|2136.8|2136.5|2137.3|2137|2136.8|2136.5|15
1611336600000|2021-01-22 17:30:00|2136.9|2136.6|2136.8|2136.5|2136.9|2136.6|2136.7|2136.4|32
1611336610000|2021-01-22 17:30:10|2136.6|2136.3|2136.9|2136.6|2136.9|2136.6|2136.5|2136.2|34
1611336620000|2021-01-22 17:30:20|2136.8|2136.5|2137|2136.7|2137.3|2137|2136.8|2136.5|16
1611336630000|2021-01-22 17:30:30|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2136.9|2136.6|10
1611336640000|2021-01-22 17:30:40|2137.1|2136.8|2137.4|2137.1|2137.4|2137.1|2137|2136.7|22
1611336650000|2021-01-22 17:30:50|2137.5|2137.2|2136.9|2136.6|2137.5|2137.2|2136.9|2136.6|14
1611336660000|2021-01-22 17:31:00|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2136.9|2136.6|15
1611336670000|2021-01-22 17:31:10|2136.9|2136.6|2136.4|2136.1|2137.1|2136.8|2136.4|2136.1|61
1611336680000|2021-01-22 17:31:20|2136.6|2136.3|2136.7|2136.4|2136.9|2136.6|2136.6|2136.3|28
1611336690000|2021-01-22 17:31:30|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.4|2136.1|35
1611336700000|2021-01-22 17:31:40|2136.5|2136.2|2136.8|2136.5|2136.8|2136.5|2136.4|2136.1|27
1611336710000|2021-01-22 17:31:50|2136.6|2136.3|2136.6|2136.3|2136.7|2136.4|2136.4|2136.1|22
1611336720000|2021-01-22 17:32:00|2136.7|2136.4|2137.1|2136.8|2137.1|2136.8|2136.7|2136.4|25
1611336730000|2021-01-22 17:32:10|2137.3|2137|2137.5|2137.2|2137.7|2137.4|2137.3|2137|25
1611336740000|2021-01-22 17:32:20|2137.4|2137.1|2137.4|2137.1|2137.7|2137.4|2137.4|2137.1|29
1611336750000|2021-01-22 17:32:30|2137.5|2137.2|2137.2|2136.9|2137.6|2137.3|2137.2|2136.9|17
1611336760000|2021-01-22 17:32:40|2137|2136.7|2137.1|2136.8|2137.3|2137|2136.9|2136.6|31
1611336770000|2021-01-22 17:32:50|2137.2|2136.9|2137.4|2137.1|2137.4|2137.1|2137.2|2136.9|9
1611336780000|2021-01-22 17:33:00|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.3|2137|17
1611336790000|2021-01-22 17:33:10|2137.4|2137.1|2138.3|2138|2138.3|2138|2137.4|2137.1|69
1611336800000|2021-01-22 17:33:20|2138.1|2137.8|2138.1|2137.8|2138.5|2138.2|2138.1|2137.8|37
1611336810000|2021-01-22 17:33:30|2138|2137.7|2137.7|2137.4|2138|2137.7|2137.4|2137.1|63
1611336820000|2021-01-22 17:33:40|2137.8|2137.5|2137.5|2137.2|2138|2137.7|2137.5|2137.2|41
1611336830000|2021-01-22 17:33:50|2137.7|2137.4|2137.4|2137.1|2137.7|2137.4|2137.1|2136.8|62
1611336840000|2021-01-22 17:34:00|2137.5|2137.2|2137.3|2137|2137.7|2137.4|2137.3|2137|24
1611336850000|2021-01-22 17:34:10|2137.4|2137.1|2137.6|2137.3|2137.6|2137.3|2137.4|2137.1|23
1611336860000|2021-01-22 17:34:20|2137.7|2137.4|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|7
1611336870000|2021-01-22 17:34:30|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|6
1611336880000|2021-01-22 17:34:40|2137.9|2137.6|2137.8|2137.5|2137.9|2137.6|2137.7|2137.4|15
1611336890000|2021-01-22 17:34:50|2137.7|2137.4|2137.6|2137.3|2137.7|2137.4|2137.5|2137.2|18
1611336900000|2021-01-22 17:35:00|2137.7|2137.4|2138|2137.7|2138|2137.7|2137.7|2137.4|10
1611336910000|2021-01-22 17:35:10|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.3|2137|15
1611336920000|2021-01-22 17:35:20|2137.7|2137.4|2138|2137.7|2138|2137.7|2137.7|2137.4|8
1611336930000|2021-01-22 17:35:30|2137.9|2137.6|2138.4|2138.1|2138.5|2138.2|2137.9|2137.6|37
1611336940000|2021-01-22 17:35:40|2138.3|2138|2138.3|2138|2138.5|2138.2|2138.1|2137.8|34
1611336950000|2021-01-22 17:35:50|2138.4|2138.1|2138.4|2138.1|2138.5|2138.2|2138.3|2138|18
1611336960000|2021-01-22 17:36:00|2138.5|2138.2|2138.2|2137.9|2138.7|2138.4|2138.2|2137.9|43
1611336970000|2021-01-22 17:36:10|2138.1|2137.8|2137.7|2137.4|2138.2|2137.9|2137.7|2137.4|29
1611336980000|2021-01-22 17:36:20|2137.3|2137|2137.5|2137.2|2137.5|2137.2|2137|2136.7|31
1611336990000|2021-01-22 17:36:30|2137.6|2137.3|2137.3|2137|2137.6|2137.3|2137.3|2137|18
1611337000000|2021-01-22 17:36:40|2137.2|2136.9|2137.1|2136.8|2137.2|2136.9|2137|2136.7|16
1611337010000|2021-01-22 17:36:50|2137.2|2136.9|2137.3|2137|2137.5|2137.2|2137.1|2136.8|25
1611337020000|2021-01-22 17:37:00|2137.2|2136.9|2137.4|2137.1|2137.4|2137.1|2137.1|2136.8|21
1611337030000|2021-01-22 17:37:10|2137.3|2137|2137.5|2137.2|2137.5|2137.2|2137.3|2137|4
1611337040000|2021-01-22 17:37:20|2137.3|2137|2137.6|2137.3|2137.6|2137.3|2137.3|2137|21
1611337050000|2021-01-22 17:37:30|2138|2137.7|2137.9|2137.6|2138.1|2137.8|2137.8|2137.5|27
1611337060000|2021-01-22 17:37:40|2138.1|2137.8|2138|2137.7|2138.2|2137.9|2137.8|2137.5|25
1611337070000|2021-01-22 17:37:50|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2137.9|2137.6|27
1611337080000|2021-01-22 17:38:00|2138.3|2138|2137.8|2137.5|2138.3|2138|2137.8|2137.5|22
1611337090000|2021-01-22 17:38:10|2137.9|2137.6|2138.2|2137.9|2138.4|2138.1|2137.9|2137.6|33
1611337100000|2021-01-22 17:38:20|2138.3|2138|2138.2|2137.9|2138.3|2138|2137.9|2137.6|29
1611337110000|2021-01-22 17:38:30|2138.3|2138|2138.3|2138|2138.3|2138|2138.2|2137.9|17
1611337120000|2021-01-22 17:38:40|2138.4|2138.1|2138.7|2138.4|2138.8|2138.5|2138.3|2138|35
1611337130000|2021-01-22 17:38:50|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|4
1611337140000|2021-01-22 17:39:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|8
1611337150000|2021-01-22 17:39:10|2138.8|2138.5|2138.5|2138.2|2138.8|2138.5|2138.3|2138|11
1611337160000|2021-01-22 17:39:20|2138.4|2138.1|2138.6|2138.3|2138.6|2138.3|2138.3|2138|12
1611337170000|2021-01-22 17:39:30|2138.5|2138.2|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|5
1611337180000|2021-01-22 17:39:40|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|4
1611337190000|2021-01-22 17:39:50|2138.7|2138.4|2138.3|2138|2138.7|2138.4|2138.3|2138|15
1611337200000|2021-01-22 17:40:00|2138.2|2137.9|2138.3|2138|2138.3|2138|2138.1|2137.8|13
1611337210000|2021-01-22 17:40:10|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|8
1611337220000|2021-01-22 17:40:20|2138.3|2138|2138.5|2138.2|2138.7|2138.4|2138.3|2138|6
1611337230000|2021-01-22 17:40:30|2138.7|2138.4|2138.7|2138.4|2138.8|2138.5|2138.7|2138.4|14
1611337240000|2021-01-22 17:40:40|2138.8|2138.5|2139.3|2139|2139.3|2139|2138.8|2138.5|35
1611337250000|2021-01-22 17:40:50|2139.2|2138.9|2139|2138.7|2139.2|2138.9|2139|2138.7|9
1611337260000|2021-01-22 17:41:00|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2138.9|2138.6|20
1611337270000|2021-01-22 17:41:10|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.9|2138.6|15
1611337280000|2021-01-22 17:41:20|2139.4|2139.1|2139.4|2139.1|2139.5|2139.2|2139.3|2139|34
1611337290000|2021-01-22 17:41:30|2139.5|2139.2|2139.8|2139.5|2140|2139.7|2139.5|2139.2|65
1611337300000|2021-01-22 17:41:40|2139.7|2139.4|2139.8|2139.5|2139.9|2139.6|2139.6|2139.3|29
1611337310000|2021-01-22 17:41:50|2139.5|2139.2|2139.7|2139.4|2139.8|2139.5|2139.5|2139.2|158
1611337320000|2021-01-22 17:42:00|2139.8|2139.5|2141|2140.7|2141|2140.7|2139.8|2139.5|517
1611337330000|2021-01-22 17:42:10|2141.1|2140.8|2140.9|2140.6|2141.3|2141|2140.9|2140.6|152
1611337340000|2021-01-22 17:42:20|2141.2|2140.9|2140.7|2140.4|2141.2|2140.9|2140.4|2140.1|120
1611337350000|2021-01-22 17:42:30|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|142
1611337360000|2021-01-22 17:42:40|2140.6|2140.3|2141|2140.7|2141|2140.7|2140.4|2140.1|87
1611337370000|2021-01-22 17:42:50|2140.9|2140.6|2140.6|2140.3|2140.9|2140.6|2140.6|2140.3|26
1611337380000|2021-01-22 17:43:00|2140.5|2140.2|2140.1|2139.8|2140.6|2140.3|2140.1|2139.8|22
1611337390000|2021-01-22 17:43:10|2140.4|2140.1|2140.7|2140.4|2140.7|2140.4|2140.2|2139.9|204
1611337400000|2021-01-22 17:43:20|2141|2140.7|2140.6|2140.3|2141|2140.7|2140.4|2140.1|336
1611337410000|2021-01-22 17:43:30|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.6|2140.3|29
1611337420000|2021-01-22 17:43:40|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|20
1611337430000|2021-01-22 17:43:50|2140.9|2140.6|2141.7|2141.4|2141.7|2141.4|2140.8|2140.5|303
1611337440000|2021-01-22 17:44:00|2141.5|2141.2|2140.6|2140.3|2141.5|2141.2|2140.6|2140.3|336
1611337450000|2021-01-22 17:44:10|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.5|2140.2|73
1611337460000|2021-01-22 17:44:20|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|17
1611337470000|2021-01-22 17:44:30|2140.2|2139.9|2141|2140.7|2141|2140.7|2139.9|2139.6|127
1611337480000|2021-01-22 17:44:40|2141.1|2140.8|2140.6|2140.3|2141.1|2140.8|2140.6|2140.3|31
1611337500000|2021-01-22 17:45:00|2140.7|2140.4|2140.3|2140|2140.8|2140.5|2140.3|2140|30
1611337510000|2021-01-22 17:45:10|2140.2|2139.9|2140.1|2139.8|2140.3|2140|2140.1|2139.8|24
1611337520000|2021-01-22 17:45:20|2140.2|2139.9|2140.4|2140.1|2140.6|2140.3|2140.2|2139.9|21
1611337530000|2021-01-22 17:45:30|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140.3|2140|5
1611337540000|2021-01-22 17:45:40|2140.4|2140.1|2141|2140.7|2141|2140.7|2140.4|2140.1|69
1611337550000|2021-01-22 17:45:50|2141.1|2140.8|2141.1|2140.8|2141.2|2140.9|2140.9|2140.6|19
1611337560000|2021-01-22 17:46:00|2141.2|2140.9|2140.6|2140.3|2141.2|2140.9|2139.9|2139.6|254
1611337570000|2021-01-22 17:46:10|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.1|2139.8|35
1611337580000|2021-01-22 17:46:20|2140.7|2140.4|2140.1|2139.8|2140.8|2140.5|2140.1|2139.8|17
1611337590000|2021-01-22 17:46:30|2139.7|2139.4|2139.6|2139.3|2139.8|2139.5|2139.6|2139.3|47
1611337600000|2021-01-22 17:46:40|2139.7|2139.4|2139.4|2139.1|2139.8|2139.5|2139.4|2139.1|55
1611337610000|2021-01-22 17:46:50|2139.2|2138.9|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|36
1611337620000|2021-01-22 17:47:00|2139.1|2138.8|2139.6|2139.3|2139.6|2139.3|2138.8|2138.5|68
1611337630000|2021-01-22 17:47:10|2139.8|2139.5|2139.3|2139|2139.8|2139.5|2139.1|2138.8|65
1611337640000|2021-01-22 17:47:20|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2138.9|2138.6|123
1611337650000|2021-01-22 17:47:30|2139.3|2139|2139.5|2139.2|2139.5|2139.2|2139.3|2139|33
1611337660000|2021-01-22 17:47:40|2139.8|2139.5|2139.5|2139.2|2140|2139.7|2139.4|2139.1|14
1611337670000|2021-01-22 17:47:50|2139.7|2139.4|2139.9|2139.6|2140|2139.7|2139.6|2139.3|46
1611337680000|2021-01-22 17:48:00|2139.7|2139.4|2140.3|2140|2140.5|2140.2|2139.7|2139.4|49
1611337690000|2021-01-22 17:48:10|2140.5|2140.2|2140.6|2140.3|2141|2140.7|2140.5|2140.2|58
1611337700000|2021-01-22 17:48:20|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|9
1611337710000|2021-01-22 17:48:30|2140.4|2140.1|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|20
1611337720000|2021-01-22 17:48:40|2140.8|2140.5|2140.4|2140.1|2140.8|2140.5|2140.4|2140.1|166
1611337730000|2021-01-22 17:48:50|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.4|2140.1|27
1611337740000|2021-01-22 17:49:00|2140.9|2140.6|2140.1|2139.8|2140.9|2140.6|2140.1|2139.8|72
1611337750000|2021-01-22 17:49:10|2140.2|2139.9|2140.7|2140.4|2140.7|2140.4|2140.2|2139.9|52
1611337760000|2021-01-22 17:49:20|2141.1|2140.8|2140.4|2140.1|2141.1|2140.8|2140.4|2140.1|33
1611337770000|2021-01-22 17:49:30|2140.5|2140.2|2140.7|2140.4|2140.9|2140.6|2140.5|2140.2|28
1611337780000|2021-01-22 17:49:40|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|10
1611337790000|2021-01-22 17:49:50|2140.3|2140|2140.1|2139.8|2140.6|2140.3|2140|2139.7|57
1611337800000|2021-01-22 17:50:00|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2139.7|2139.4|66
1611337810000|2021-01-22 17:50:10|2140|2139.7|2139.7|2139.4|2140|2139.7|2139.6|2139.3|42
1611337820000|2021-01-22 17:50:20|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2139.2|2138.9|104
1611337830000|2021-01-22 17:50:30|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.4|2139.1|67
1611337840000|2021-01-22 17:50:40|2139.5|2139.2|2139.7|2139.4|2139.8|2139.5|2139.5|2139.2|63
1611337850000|2021-01-22 17:50:50|2139.9|2139.6|2139.8|2139.5|2140|2139.7|2139.7|2139.4|40
1611337860000|2021-01-22 17:51:00|2139.9|2139.6|2139.8|2139.5|2140|2139.7|2139.7|2139.4|52
1611337870000|2021-01-22 17:51:10|2140.1|2139.8|2140.1|2139.8|2140.2|2139.9|2139.9|2139.6|49
1611337880000|2021-01-22 17:51:20|2140.2|2139.9|2140.4|2140.1|2140.4|2140.1|2140.2|2139.9|23
1611337890000|2021-01-22 17:51:30|2140.2|2139.9|2140.3|2140|2140.4|2140.1|2140.2|2139.9|10
1611337900000|2021-01-22 17:51:40|2140.5|2140.2|2140.1|2139.8|2140.5|2140.2|2140.1|2139.8|58
1611337910000|2021-01-22 17:51:50|2139.9|2139.6|2140|2139.7|2140.2|2139.9|2139.6|2139.3|54
1611337920000|2021-01-22 17:52:00|2140.1|2139.8|2140.7|2140.4|2140.7|2140.4|2140.1|2139.8|33
1611337930000|2021-01-22 17:52:10|2140.9|2140.6|2141.3|2141|2141.4|2141.1|2140.6|2140.3|33
1611337940000|2021-01-22 17:52:20|2141.2|2140.9|2141.3|2141|2141.3|2141|2140.9|2140.6|17
1611337950000|2021-01-22 17:52:30|2141.4|2141.1|2142.1|2141.8|2142.3|2142|2141.4|2141.1|256
1611337960000|2021-01-22 17:52:40|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.1|2141.8|34
1611337970000|2021-01-22 17:52:50|2142.2|2141.9|2142.1|2141.8|2142.4|2142.1|2142.1|2141.8|92
1611337980000|2021-01-22 17:53:00|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2141.9|2141.6|38
1611337990000|2021-01-22 17:53:10|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142.1|2141.8|11
1611338000000|2021-01-22 17:53:20|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|4
1611338010000|2021-01-22 17:53:30|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.3|2142|62
1611338020000|2021-01-22 17:53:40|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.7|2142.4|74
1611338030000|2021-01-22 17:53:50|2142.8|2142.5|2143.2|2142.9|2143.2|2142.9|2142.7|2142.4|43
1611338040000|2021-01-22 17:54:00|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|38
1611338050000|2021-01-22 17:54:10|2142.9|2142.6|2143.1|2142.8|2143.4|2143.1|2142.9|2142.6|85
1611338060000|2021-01-22 17:54:20|2142.9|2142.6|2143.8|2143.5|2143.8|2143.5|2142.9|2142.6|93
1611338070000|2021-01-22 17:54:30|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.3|2143|101
1611338080000|2021-01-22 17:54:40|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.3|2143|13
1611338090000|2021-01-22 17:54:50|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|23
1611338100000|2021-01-22 17:55:00|2144.1|2143.8|2143.6|2143.3|2144.1|2143.8|2143.1|2142.8|119
1611338110000|2021-01-22 17:55:10|2143.7|2143.4|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|72
1611338120000|2021-01-22 17:55:20|2143.8|2143.5|2143.9|2143.6|2144|2143.7|2143.7|2143.4|63
1611338130000|2021-01-22 17:55:30|2144|2143.7|2144.6|2144.3|2144.7|2144.4|2143.9|2143.6|72
1611338140000|2021-01-22 17:55:40|2144.5|2144.2|2143.6|2143.3|2144.5|2144.2|2143.6|2143.3|161
1611338150000|2021-01-22 17:55:50|2143.7|2143.4|2144.3|2144|2144.3|2144|2143.7|2143.4|28
1611338160000|2021-01-22 17:56:00|2144.4|2144.1|2144.8|2144.5|2145.2|2144.9|2144.4|2144.1|59
1611338170000|2021-01-22 17:56:10|2144.9|2144.6|2144.3|2144|2145|2144.7|2144|2143.7|26
1611338180000|2021-01-22 17:56:20|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.1|2143.8|33
1611338190000|2021-01-22 17:56:30|2144.4|2144.1|2144.5|2144.2|2144.6|2144.3|2144.3|2144|108
1611338200000|2021-01-22 17:56:40|2144.3|2144|2143.9|2143.6|2144.3|2144|2143.6|2143.3|191
1611338210000|2021-01-22 17:56:50|2144.1|2143.8|2145|2144.7|2145|2144.7|2144.1|2143.8|64
1611338220000|2021-01-22 17:57:00|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.2|2143.9|16
1611338230000|2021-01-22 17:57:10|2144.5|2144.2|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|22
1611338240000|2021-01-22 17:57:20|2144.9|2144.6|2145.3|2145|2145.3|2145|2144.9|2144.6|129
1611338250000|2021-01-22 17:57:30|2145.4|2145.1|2144.9|2144.6|2145.5|2145.2|2144.7|2144.4|217
1611338260000|2021-01-22 17:57:40|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|78
1611338270000|2021-01-22 17:57:50|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.3|2144|71
1611338280000|2021-01-22 17:58:00|2144.6|2144.3|2144.2|2143.9|2144.6|2144.3|2144.2|2143.9|57
1611338290000|2021-01-22 17:58:10|2144.1|2143.8|2144.3|2144|2144.4|2144.1|2143.9|2143.6|27
1611338300000|2021-01-22 17:58:20|2144.5|2144.2|2144.4|2144.1|2144.8|2144.5|2144.4|2144.1|30
1611338310000|2021-01-22 17:58:30|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|9
1611338320000|2021-01-22 17:58:40|2144.3|2144|2144.4|2144.1|2144.5|2144.2|2144.2|2143.9|14
1611338330000|2021-01-22 17:58:50|2144.3|2144|2144|2143.7|2144.3|2144|2143.7|2143.4|102
1611338340000|2021-01-22 17:59:00|2143.9|2143.6|2143.6|2143.3|2143.9|2143.6|2143.6|2143.3|5
1611338350000|2021-01-22 17:59:10|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|24
1611338360000|2021-01-22 17:59:20|2143.6|2143.3|2144.6|2144.3|2144.6|2144.3|2143.6|2143.3|33
1611338370000|2021-01-22 17:59:30|2144.5|2144.2|2143.5|2143.2|2144.5|2144.2|2143.5|2143.2|20
1611338380000|2021-01-22 17:59:40|2143.7|2143.4|2143.2|2142.9|2143.7|2143.4|2143|2142.7|25
1611338390000|2021-01-22 17:59:50|2143.1|2142.8|2143.6|2143.3|2143.6|2143.3|2143|2142.7|14
1611338400000|2021-01-22 18:00:00|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.5|2143.2|11
1611338410000|2021-01-22 18:00:10|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2143.8|2143.5|21
1611338420000|2021-01-22 18:00:20|2143.9|2143.6|2143.9|2143.6|2144.3|2144|2143.9|2143.6|14
1611338430000|2021-01-22 18:00:30|2143.7|2143.4|2143.3|2143|2143.8|2143.5|2143.2|2142.9|12
1611338440000|2021-01-22 18:00:40|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143|2142.7|15
1611338450000|2021-01-22 18:00:50|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|50
1611338460000|2021-01-22 18:01:00|2143.1|2142.8|2142.6|2142.3|2143.2|2142.9|2142.6|2142.3|46
1611338470000|2021-01-22 18:01:10|2142.5|2142.2|2141.7|2141.4|2142.5|2142.2|2141.7|2141.4|46
1611338480000|2021-01-22 18:01:20|2141.6|2141.3|2141.6|2141.3|2141.8|2141.5|2141.5|2141.2|17
1611338490000|2021-01-22 18:01:30|2141.1|2140.8|2141.8|2141.5|2141.8|2141.5|2141.1|2140.8|162
1611338500000|2021-01-22 18:01:40|2141.9|2141.6|2141.9|2141.6|2142.4|2142.1|2141.7|2141.4|86
1611338510000|2021-01-22 18:01:50|2141.8|2141.5|2141.8|2141.5|2142|2141.7|2141.8|2141.5|89
1611338520000|2021-01-22 18:02:00|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|74
1611338530000|2021-01-22 18:02:10|2141.7|2141.4|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|24
1611338540000|2021-01-22 18:02:20|2141.9|2141.6|2142.3|2142|2142.3|2142|2141.9|2141.6|48
1611338550000|2021-01-22 18:02:30|2142.4|2142.1|2142.3|2142|2142.5|2142.2|2142.2|2141.9|28
1611338560000|2021-01-22 18:02:40|2142.4|2142.1|2142.6|2142.3|2143|2142.7|2142.4|2142.1|68
1611338570000|2021-01-22 18:02:50|2142.5|2142.2|2142.6|2142.3|2142.9|2142.6|2142.5|2142.2|11
1611338580000|2021-01-22 18:03:00|2142.5|2142.2|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|12
1611338590000|2021-01-22 18:03:10|2142.6|2142.3|2143.1|2142.8|2143.3|2143|2142.6|2142.3|50
1611338600000|2021-01-22 18:03:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|3
1611338610000|2021-01-22 18:03:30|2143.3|2143|2143.6|2143.3|2143.7|2143.4|2143.3|2143|43
1611338620000|2021-01-22 18:03:40|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143.3|2143|50
1611338630000|2021-01-22 18:03:50|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.2|2142.9|72
1611338640000|2021-01-22 18:04:00|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.3|2143|15
1611338650000|2021-01-22 18:04:10|2143.5|2143.2|2143.9|2143.6|2143.9|2143.6|2143.5|2143.2|5
1611338660000|2021-01-22 18:04:20|2143.8|2143.5|2143.5|2143.2|2143.9|2143.6|2143.5|2143.2|10
1611338670000|2021-01-22 18:04:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|5
1611338680000|2021-01-22 18:04:40|2143.5|2143.2|2143|2142.7|2143.5|2143.2|2142.8|2142.5|17
1611338690000|2021-01-22 18:04:50|2142.9|2142.6|2142|2141.7|2142.9|2142.6|2142|2141.7|56
1611338700000|2021-01-22 18:05:00|2141.6|2141.3|2141.5|2141.2|2141.8|2141.5|2141.4|2141.1|119
1611338710000|2021-01-22 18:05:10|2141.4|2141.1|2141.4|2141.1|2141.8|2141.5|2141.3|2141|161
1611338720000|2021-01-22 18:05:20|2141.3|2141|2141.3|2141|2141.5|2141.2|2141.3|2141|51
1611338730000|2021-01-22 18:05:30|2141.4|2141.1|2140.4|2140.1|2141.5|2141.2|2140.3|2140|352
1611338740000|2021-01-22 18:05:40|2140.3|2140|2140|2139.7|2140.5|2140.2|2140|2139.7|233
1611338750000|2021-01-22 18:05:50|2140.1|2139.8|2140.5|2140.2|2141|2140.7|2140|2139.7|286
1611338760000|2021-01-22 18:06:00|2140.4|2140.1|2140.4|2140.1|2140.8|2140.5|2140.3|2140|187
1611338770000|2021-01-22 18:06:10|2140.5|2140.2|2140.4|2140.1|2140.7|2140.4|2140.1|2139.8|153
1611338780000|2021-01-22 18:06:20|2140.3|2140|2140.7|2140.4|2140.9|2140.6|2140.2|2139.9|42
1611338790000|2021-01-22 18:06:30|2140.9|2140.6|2141.2|2140.9|2141.6|2141.3|2140.7|2140.4|105
1611338800000|2021-01-22 18:06:40|2141.3|2141|2141|2140.7|2141.5|2141.2|2141|2140.7|109
1611338810000|2021-01-22 18:06:50|2140.9|2140.6|2141.2|2140.9|2141.5|2141.2|2140.9|2140.6|73
1611338820000|2021-01-22 18:07:00|2141.3|2141|2142|2141.7|2142|2141.7|2141.2|2140.9|81
1611338830000|2021-01-22 18:07:10|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.7|2141.4|17
1611338840000|2021-01-22 18:07:20|2141.7|2141.4|2141.7|2141.4|2141.9|2141.6|2141.5|2141.2|107
1611338850000|2021-01-22 18:07:30|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|134
1611338860000|2021-01-22 18:07:40|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.1|2140.8|222
1611338870000|2021-01-22 18:07:50|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.2|2140.9|56
1611338880000|2021-01-22 18:08:00|2141.6|2141.3|2141.4|2141.1|2141.7|2141.4|2140.9|2140.6|93
1611338890000|2021-01-22 18:08:10|2141.5|2141.2|2141.2|2140.9|2141.6|2141.3|2141|2140.7|51
1611338900000|2021-01-22 18:08:20|2141.3|2141|2141.7|2141.4|2141.9|2141.6|2141.3|2141|103
1611338910000|2021-01-22 18:08:30|2141.5|2141.2|2141.3|2141|2141.7|2141.4|2141.3|2141|164
1611338920000|2021-01-22 18:08:40|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141|2140.7|61
1611338930000|2021-01-22 18:08:50|2141.2|2140.9|2140.8|2140.5|2141.2|2140.9|2140.7|2140.4|30
1611338940000|2021-01-22 18:09:00|2140.7|2140.4|2140.7|2140.4|2141|2140.7|2140.7|2140.4|19
1611338950000|2021-01-22 18:09:10|2140.6|2140.3|2141|2140.7|2141.2|2140.9|2140.5|2140.2|27
1611338960000|2021-01-22 18:09:20|2140.9|2140.6|2140.9|2140.6|2141|2140.7|2140.7|2140.4|45
1611338970000|2021-01-22 18:09:30|2140.6|2140.3|2140.1|2139.8|2140.7|2140.4|2140|2139.7|37
1611338980000|2021-01-22 18:09:40|2140|2139.7|2139.8|2139.5|2140.1|2139.8|2139.7|2139.4|42
1611338990000|2021-01-22 18:09:50|2140.4|2140.1|2139.6|2139.3|2140.5|2140.2|2139.6|2139.3|43
1611339000000|2021-01-22 18:10:00|2139.7|2139.4|2139.8|2139.5|2140.1|2139.8|2139.7|2139.4|22
1611339010000|2021-01-22 18:10:10|2139.9|2139.6|2139.3|2139|2139.9|2139.6|2139.2|2138.9|57
1611339020000|2021-01-22 18:10:20|2139.5|2139.2|2139.1|2138.8|2139.5|2139.2|2138.8|2138.5|53
1611339030000|2021-01-22 18:10:30|2139.2|2138.9|2139.7|2139.4|2139.7|2139.4|2139.2|2138.9|28
1611339040000|2021-01-22 18:10:40|2139.6|2139.3|2139.3|2139|2139.9|2139.6|2139.3|2139|21
1611339050000|2021-01-22 18:10:50|2139.4|2139.1|2139.1|2138.8|2139.4|2139.1|2139|2138.7|20
1611339060000|2021-01-22 18:11:00|2139.2|2138.9|2140|2139.7|2140|2139.7|2139.2|2138.9|15
1611339070000|2021-01-22 18:11:10|2140.1|2139.8|2140.3|2140|2140.7|2140.4|2140.1|2139.8|35
1611339080000|2021-01-22 18:11:20|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|5
1611339090000|2021-01-22 18:11:30|2140.4|2140.1|2140.5|2140.2|2140.7|2140.4|2140.2|2139.9|29
1611339100000|2021-01-22 18:11:40|2140.4|2140.1|2140.3|2140|2140.7|2140.4|2140.3|2140|13
1611339110000|2021-01-22 18:11:50|2140.2|2139.9|2140.6|2140.3|2140.6|2140.3|2140|2139.7|9
1611339120000|2021-01-22 18:12:00|2140.7|2140.4|2140.6|2140.3|2141|2140.7|2140.6|2140.3|39
1611339130000|2021-01-22 18:12:10|2140.5|2140.2|2140.2|2139.9|2140.5|2140.2|2139.9|2139.6|25
1611339140000|2021-01-22 18:12:20|2140.5|2140.2|2140.9|2140.6|2140.9|2140.6|2140.5|2140.2|9
1611339150000|2021-01-22 18:12:30|2140.8|2140.5|2140.4|2140.1|2140.9|2140.6|2140.4|2140.1|9
1611339160000|2021-01-22 18:12:40|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611339170000|2021-01-22 18:12:50|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|5
1611339180000|2021-01-22 18:13:00|2141|2140.7|2140.8|2140.5|2141|2140.7|2140.7|2140.4|8
1611339190000|2021-01-22 18:13:10|2140.9|2140.6|2141.1|2140.8|2141.2|2140.9|2140.8|2140.5|26
1611339200000|2021-01-22 18:13:20|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.7|2140.4|5
1611339210000|2021-01-22 18:13:30|2141|2140.7|2141|2140.7|2141.2|2140.9|2140.9|2140.6|9
1611339220000|2021-01-22 18:13:40|2140.9|2140.6|2141.2|2140.9|2141.3|2141|2140.9|2140.6|10
1611339230000|2021-01-22 18:13:50|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141|2140.7|15
1611339240000|2021-01-22 18:14:00|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|6
1611339250000|2021-01-22 18:14:10|2140.4|2140.1|2140.6|2140.3|2140.7|2140.4|2140.4|2140.1|5
1611339260000|2021-01-22 18:14:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|7
1611339270000|2021-01-22 18:14:30|||||||||2
1611339280000|2021-01-22 18:14:40|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140.1|2139.8|47
1611339290000|2021-01-22 18:14:50|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|10
1611339300000|2021-01-22 18:15:00|2140.8|2140.5|2140.7|2140.4|2140.9|2140.6|2140.6|2140.3|27
1611339310000|2021-01-22 18:15:10|2141|2140.7|2140.7|2140.4|2141|2140.7|2140.7|2140.4|15
1611339320000|2021-01-22 18:15:20|2140.8|2140.5|2141.3|2141|2141.3|2141|2140.7|2140.4|16
1611339330000|2021-01-22 18:15:30|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|10
1611339340000|2021-01-22 18:15:40|2141.8|2141.5|2141.5|2141.2|2141.9|2141.6|2141.5|2141.2|15
1611339350000|2021-01-22 18:15:50|2141.3|2141|2141.3|2141|2141.6|2141.3|2140.9|2140.6|97
1611339360000|2021-01-22 18:16:00|2141.4|2141.1|2141.2|2140.9|2141.6|2141.3|2141.2|2140.9|50
1611339370000|2021-01-22 18:16:10|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|99
1611339380000|2021-01-22 18:16:20|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|27
1611339390000|2021-01-22 18:16:30|2141.8|2141.5|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|7
1611339400000|2021-01-22 18:16:40|2141.9|2141.6|2142.3|2142|2142.3|2142|2141.9|2141.6|39
1611339410000|2021-01-22 18:16:50|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142|2141.7|33
1611339420000|2021-01-22 18:17:00|2142.1|2141.8|2141.5|2141.2|2142.1|2141.8|2141.5|2141.2|28
1611339430000|2021-01-22 18:17:10|2141.1|2140.8|2140.8|2140.5|2141.1|2140.8|2140.5|2140.2|105
1611339440000|2021-01-22 18:17:20|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|18
1611339450000|2021-01-22 18:17:30|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2140.9|2140.6|53
1611339460000|2021-01-22 18:17:40|2140.8|2140.5|2140.6|2140.3|2141|2140.7|2140.6|2140.3|10
1611339470000|2021-01-22 18:17:50|2140.7|2140.4|2140.4|2140.1|2140.7|2140.4|2140.4|2140.1|10
1611339480000|2021-01-22 18:18:00|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.6|2140.3|11
1611339490000|2021-01-22 18:18:10|2141.1|2140.8|2140.3|2140|2141.1|2140.8|2140.3|2140|29
1611339500000|2021-01-22 18:18:20|2140.1|2139.8|2140.3|2140|2140.3|2140|2140|2139.7|25
1611339510000|2021-01-22 18:18:30|2140.5|2140.2|2140.9|2140.6|2141|2140.7|2140.5|2140.2|40
1611339520000|2021-01-22 18:18:40|2141.1|2140.8|2141.2|2140.9|2141.3|2141|2140.9|2140.6|20
1611339530000|2021-01-22 18:18:50|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.1|2140.8|14
1611339540000|2021-01-22 18:19:00|2141.5|2141.2|2141.7|2141.4|2141.8|2141.5|2141.5|2141.2|24
1611339550000|2021-01-22 18:19:10|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|4
1611339560000|2021-01-22 18:19:20|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|9
1611339570000|2021-01-22 18:19:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.8|2141.5|5
1611339580000|2021-01-22 18:19:40|2142.2|2141.9|2142.5|2142.2|2142.5|2142.2|2142.2|2141.9|12
1611339590000|2021-01-22 18:19:50|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|16
1611339600000|2021-01-22 18:20:00|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.3|2142|22
1611339610000|2021-01-22 18:20:10|2142.3|2142|2142.3|2142|2142.3|2142|2141.8|2141.5|37
1611339620000|2021-01-22 18:20:20|2142.5|2142.2|2142.1|2141.8|2142.5|2142.2|2142.1|2141.8|6
1611339630000|2021-01-22 18:20:30|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|9
1611339640000|2021-01-22 18:20:40|2142.5|2142.2|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|9
1611339650000|2021-01-22 18:20:50|2142.5|2142.2|2143|2142.7|2143.2|2142.9|2142.5|2142.2|274
1611339660000|2021-01-22 18:21:00|2142.9|2142.6|2143.2|2142.9|2143.4|2143.1|2142.9|2142.6|33
1611339670000|2021-01-22 18:21:10|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|19
1611339680000|2021-01-22 18:21:20|2143.2|2142.9|2143.3|2143|2143.5|2143.2|2143.1|2142.8|40
1611339690000|2021-01-22 18:21:30|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.8|2142.5|52
1611339700000|2021-01-22 18:21:40|2143|2142.7|2142.8|2142.5|2143.2|2142.9|2142.8|2142.5|33
1611339710000|2021-01-22 18:21:50|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|10
1611339720000|2021-01-22 18:22:00|2143.3|2143|2143.1|2142.8|2143.4|2143.1|2143|2142.7|30
1611339730000|2021-01-22 18:22:10|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.7|2142.4|20
1611339740000|2021-01-22 18:22:20|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.7|2142.4|13
1611339750000|2021-01-22 18:22:30|2143.1|2142.8|2143|2142.7|2143.2|2142.9|2143|2142.7|9
1611339760000|2021-01-22 18:22:40|2142.9|2142.6|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|10
1611339770000|2021-01-22 18:22:50|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143.3|2143|12
1611339780000|2021-01-22 18:23:00|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|21
1611339790000|2021-01-22 18:23:10|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|30
1611339800000|2021-01-22 18:23:20|2143.7|2143.4|2144.1|2143.8|2144.2|2143.9|2143.7|2143.4|36
1611339810000|2021-01-22 18:23:30|2144.3|2144|2144.1|2143.8|2144.3|2144|2143.8|2143.5|76
1611339820000|2021-01-22 18:23:40|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|18
1611339830000|2021-01-22 18:23:50|2144.5|2144.2|2144.6|2144.3|2144.9|2144.6|2144.5|2144.2|165
1611339840000|2021-01-22 18:24:00|2144.5|2144.2|2144|2143.7|2144.6|2144.3|2144|2143.7|40
1611339850000|2021-01-22 18:24:10|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|19
1611339860000|2021-01-22 18:24:20|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.2|2143.9|19
1611339870000|2021-01-22 18:24:30|2144.4|2144.1|2144.5|2144.2|2144.7|2144.4|2144.4|2144.1|14
1611339880000|2021-01-22 18:24:40|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.3|2144|15
1611339890000|2021-01-22 18:24:50|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|10
1611339900000|2021-01-22 18:25:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|20
1611339910000|2021-01-22 18:25:10|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|37
1611339920000|2021-01-22 18:25:20|2144.6|2144.3|2144.8|2144.5|2144.9|2144.6|2144.6|2144.3|15
1611339930000|2021-01-22 18:25:30|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|20
1611339940000|2021-01-22 18:25:40|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.4|2144.1|22
1611339950000|2021-01-22 18:25:50|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|31
1611339960000|2021-01-22 18:26:00|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|12
1611339970000|2021-01-22 18:26:10|||||||||5
1611339980000|2021-01-22 18:26:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|5
1611339990000|2021-01-22 18:26:30|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145|2144.7|15
1611340000000|2021-01-22 18:26:40|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|11
1611340010000|2021-01-22 18:26:50|2145.3|2145|2144.9|2144.6|2145.3|2145|2144.9|2144.6|10
1611340020000|2021-01-22 18:27:00|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|12
1611340030000|2021-01-22 18:27:10|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2144.9|2144.6|6
1611340040000|2021-01-22 18:27:20|2145.1|2144.8|2145.3|2145|2145.4|2145.1|2145.1|2144.8|16
1611340050000|2021-01-22 18:27:30|2145.1|2144.8|2145.3|2145|2145.4|2145.1|2145|2144.7|11
1611340060000|2021-01-22 18:27:40|2145.1|2144.8|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|15
1611340070000|2021-01-22 18:27:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|22
1611340080000|2021-01-22 18:28:00|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.6|2144.3|21
1611340090000|2021-01-22 18:28:10|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|8
1611340100000|2021-01-22 18:28:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|3
1611340110000|2021-01-22 18:28:30|2144.6|2144.3|2144.3|2144|2144.7|2144.4|2144.3|2144|20
1611340120000|2021-01-22 18:28:40|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|9
1611340130000|2021-01-22 18:28:50|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2143.8|2143.5|31
1611340140000|2021-01-22 18:29:00|2144|2143.7|2144.1|2143.8|2144.3|2144|2143.9|2143.6|14
1611340150000|2021-01-22 18:29:10|2144|2143.7|2144|2143.7|2144.3|2144|2143.9|2143.6|15
1611340160000|2021-01-22 18:29:20|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|13
1611340170000|2021-01-22 18:29:30|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|6
1611340180000|2021-01-22 18:29:40|2143.8|2143.5|2144|2143.7|2144.1|2143.8|2143.8|2143.5|7
1611340190000|2021-01-22 18:29:50|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|19
1611340200000|2021-01-22 18:30:00|2143.4|2143.1|2143.4|2143.1|2143.6|2143.3|2143.3|2143|48
1611340210000|2021-01-22 18:30:10|2143.5|2143.2|2143.5|2143.2|2144|2143.7|2143.3|2143|117
1611340220000|2021-01-22 18:30:20|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|43
1611340230000|2021-01-22 18:30:30|2143.6|2143.3|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|22
1611340240000|2021-01-22 18:30:40|2143.7|2143.4|2144.5|2144.2|2144.5|2144.2|2143.7|2143.4|27
1611340250000|2021-01-22 18:30:50|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.4|2144.1|28
1611340260000|2021-01-22 18:31:00|2144.7|2144.4|2144.2|2143.9|2144.8|2144.5|2144.2|2143.9|16
1611340270000|2021-01-22 18:31:10|2144.5|2144.2|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|13
1611340280000|2021-01-22 18:31:20|2144.7|2144.4|2144.6|2144.3|2145|2144.7|2144.6|2144.3|28
1611340290000|2021-01-22 18:31:30|2144.8|2144.5|2144.9|2144.6|2145|2144.7|2144.8|2144.5|28
1611340300000|2021-01-22 18:31:40|2144.8|2144.5|2145.3|2145|2145.3|2145|2144.8|2144.5|41
1611340310000|2021-01-22 18:31:50|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|15
1611340320000|2021-01-22 18:32:00|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.5|2144.2|39
1611340330000|2021-01-22 18:32:10|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.3|2144|15
1611340340000|2021-01-22 18:32:20|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|4
1611340350000|2021-01-22 18:32:30|2144.8|2144.5|2145|2144.7|2145.1|2144.8|2144.7|2144.4|60
1611340360000|2021-01-22 18:32:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|27
1611340370000|2021-01-22 18:32:50|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145.3|2145|28
1611340380000|2021-01-22 18:33:00|2145.5|2145.2|2145.5|2145.2|2145.7|2145.4|2145.3|2145|24
1611340390000|2021-01-22 18:33:10|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|11
1611340400000|2021-01-22 18:33:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|12
1611340410000|2021-01-22 18:33:30|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|19
1611340420000|2021-01-22 18:33:40|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146|2145.7|70
1611340430000|2021-01-22 18:33:50|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|12
1611340440000|2021-01-22 18:34:00|2145.6|2145.3|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|60
1611340450000|2021-01-22 18:34:10|2145.5|2145.2|2144.7|2144.4|2145.5|2145.2|2144.7|2144.4|37
1611340460000|2021-01-22 18:34:20|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.8|2144.5|13
1611340470000|2021-01-22 18:34:30|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|11
1611340480000|2021-01-22 18:34:40|2144.9|2144.6|2145.5|2145.2|2145.5|2145.2|2144.9|2144.6|11
1611340490000|2021-01-22 18:34:50|2145.3|2145|2145.3|2145|2145.5|2145.2|2145.3|2145|12
1611340500000|2021-01-22 18:35:00|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|4
1611340510000|2021-01-22 18:35:10|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.3|2145|20
1611340520000|2021-01-22 18:35:20|2145.1|2144.8|2145.7|2145.4|2145.8|2145.5|2145.1|2144.8|13
1611340530000|2021-01-22 18:35:30|2145.8|2145.5|2146.2|2145.9|2146.2|2145.9|2145.8|2145.5|23
1611340540000|2021-01-22 18:35:40|2146.1|2145.8|2145.7|2145.4|2146.2|2145.9|2145.7|2145.4|49
1611340550000|2021-01-22 18:35:50|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.3|2145|23
1611340560000|2021-01-22 18:36:00|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|17
1611340570000|2021-01-22 18:36:10|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|14
1611340580000|2021-01-22 18:36:20|2145.6|2145.3|2145.7|2145.4|2145.8|2145.5|2145.4|2145.1|25
1611340590000|2021-01-22 18:36:30|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|19
1611340600000|2021-01-22 18:36:40|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.3|2145|17
1611340610000|2021-01-22 18:36:50|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|27
1611340620000|2021-01-22 18:37:00|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|13
1611340630000|2021-01-22 18:37:10|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|36
1611340640000|2021-01-22 18:37:20|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|15
1611340650000|2021-01-22 18:37:30|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|10
1611340660000|2021-01-22 18:37:40|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2146.1|2145.8|13
1611340670000|2021-01-22 18:37:50|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|12
1611340680000|2021-01-22 18:38:00|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.3|2146|7
1611340690000|2021-01-22 18:38:10|2146.2|2145.9|2146|2145.7|2146.2|2145.9|2146|2145.7|8
1611340700000|2021-01-22 18:38:20|2146.2|2145.9|2145.9|2145.6|2146.2|2145.9|2145.9|2145.6|16
1611340710000|2021-01-22 18:38:30|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|14
1611340720000|2021-01-22 18:38:40|2146|2145.7|2145.4|2145.1|2146|2145.7|2145.3|2145|18
1611340730000|2021-01-22 18:38:50|2145.3|2145|2145.6|2145.3|2145.7|2145.4|2145.3|2145|12
1611340740000|2021-01-22 18:39:00|2145.7|2145.4|2145.8|2145.5|2146|2145.7|2145.7|2145.4|19
1611340750000|2021-01-22 18:39:10|2145.9|2145.6|2146.5|2146.2|2146.5|2146.2|2145.9|2145.6|18
1611340760000|2021-01-22 18:39:20|2146.3|2146|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|8
1611340770000|2021-01-22 18:39:30|2146.3|2146|2146|2145.7|2146.3|2146|2146|2145.7|5
1611340780000|2021-01-22 18:39:40|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|6
1611340790000|2021-01-22 18:39:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611340800000|2021-01-22 18:40:00|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.4|2146.1|29
1611340810000|2021-01-22 18:40:10|2146.5|2146.2|2146.7|2146.4|2147|2146.7|2146.5|2146.2|59
1611340820000|2021-01-22 18:40:20|2146.8|2146.5|2146.2|2145.9|2146.8|2146.5|2146.2|2145.9|28
1611340830000|2021-01-22 18:40:30|2145.9|2145.6|2146|2145.7|2146.2|2145.9|2145.8|2145.5|31
1611340840000|2021-01-22 18:40:40|2146.2|2145.9|2145.9|2145.6|2146.2|2145.9|2145.8|2145.5|22
1611340850000|2021-01-22 18:40:50|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|6
1611340860000|2021-01-22 18:41:00|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.2|2145.9|26
1611340870000|2021-01-22 18:41:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611340880000|2021-01-22 18:41:20|2146.1|2145.8|2145.9|2145.6|2146.3|2146|2145.9|2145.6|13
1611340890000|2021-01-22 18:41:30|2145.7|2145.4|2145.8|2145.5|2145.9|2145.6|2145.7|2145.4|4
1611340900000|2021-01-22 18:41:40|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|14
1611340910000|2021-01-22 18:41:50|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.1|2144.8|29
1611340920000|2021-01-22 18:42:00|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|8
1611340930000|2021-01-22 18:42:10|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|17
1611340940000|2021-01-22 18:42:20|2145.5|2145.2|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|19
1611340950000|2021-01-22 18:42:30|2145.6|2145.3|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|41
1611340960000|2021-01-22 18:42:40|2145.8|2145.5|2146|2145.7|2146|2145.7|2145.8|2145.5|15
1611340970000|2021-01-22 18:42:50|2146.1|2145.8|2146.3|2146|2146.3|2146|2146|2145.7|20
1611340980000|2021-01-22 18:43:00|2146.5|2146.2|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|13
1611340990000|2021-01-22 18:43:10|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.8|2145.5|6
1611341000000|2021-01-22 18:43:20|2146.1|2145.8|2146|2145.7|2146.3|2146|2145.9|2145.6|20
1611341010000|2021-01-22 18:43:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146|2145.7|5
1611341020000|2021-01-22 18:43:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1611341030000|2021-01-22 18:43:50|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|9
1611341040000|2021-01-22 18:44:00|2146.1|2145.8|2146|2145.7|2146.2|2145.9|2146|2145.7|20
1611341050000|2021-01-22 18:44:10|2145.9|2145.6|2145.4|2145.1|2145.9|2145.6|2145.4|2145.1|35
1611341060000|2021-01-22 18:44:20|2145.2|2144.9|2145.3|2145|2145.4|2145.1|2145.2|2144.9|10
1611341070000|2021-01-22 18:44:30|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|8
1611341080000|2021-01-22 18:44:40|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|8
1611341090000|2021-01-22 18:44:50|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|10
1611341100000|2021-01-22 18:45:00|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|12
1611341110000|2021-01-22 18:45:10|2145.8|2145.5|2145.9|2145.6|2146|2145.7|2145.8|2145.5|15
1611341120000|2021-01-22 18:45:20|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|10
1611341130000|2021-01-22 18:45:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|4
1611341140000|2021-01-22 18:45:40|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2144.8|2144.5|26
1611341150000|2021-01-22 18:45:50|2144.9|2144.6|2145.5|2145.2|2145.5|2145.2|2144.9|2144.6|70
1611341160000|2021-01-22 18:46:00|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.1|2144.8|9
1611341170000|2021-01-22 18:46:10|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|10
1611341180000|2021-01-22 18:46:20|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.7|2144.4|20
1611341190000|2021-01-22 18:46:30|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|14
1611341200000|2021-01-22 18:46:40|2145|2144.7|2144.4|2144.1|2145|2144.7|2144.4|2144.1|17
1611341210000|2021-01-22 18:46:50|2144.2|2143.9|2144.2|2143.9|2144.7|2144.4|2144.2|2143.9|153
1611341220000|2021-01-22 18:47:00|2144.3|2144|2144.5|2144.2|2144.6|2144.3|2144.3|2144|57
1611341230000|2021-01-22 18:47:10|2144.4|2144.1|2144.6|2144.3|2144.7|2144.4|2144.3|2144|66
1611341240000|2021-01-22 18:47:20|2144.5|2144.2|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|110
1611341250000|2021-01-22 18:47:30|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|87
1611341260000|2021-01-22 18:47:40|2144.6|2144.3|2145|2144.7|2145|2144.7|2144.6|2144.3|67
1611341270000|2021-01-22 18:47:50|2144.8|2144.5|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|100
1611341280000|2021-01-22 18:48:00|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|10
1611341290000|2021-01-22 18:48:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.4|2144.1|14
1611341310000|2021-01-22 18:48:30|2144.3|2144|2143.4|2143.1|2144.3|2144|2143.4|2143.1|354
1611341320000|2021-01-22 18:48:40|2143.5|2143.2|2143.5|2143.2|2143.7|2143.4|2143.4|2143.1|49
1611341330000|2021-01-22 18:48:50|2143.6|2143.3|2143.6|2143.3|2143.8|2143.5|2143.5|2143.2|24
1611341340000|2021-01-22 18:49:00|2143.7|2143.4|2143.8|2143.5|2144.1|2143.8|2143.7|2143.4|36
1611341350000|2021-01-22 18:49:10|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|9
1611341360000|2021-01-22 18:49:20|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.3|2143|16
1611341370000|2021-01-22 18:49:30|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.3|2143|47
1611341380000|2021-01-22 18:49:40|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.3|2143|24
1611341390000|2021-01-22 18:49:50|2143.3|2143|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|18
1611341400000|2021-01-22 18:50:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.2|2142.9|11
1611341410000|2021-01-22 18:50:10|2143.2|2142.9|2143.6|2143.3|2143.6|2143.3|2143.2|2142.9|26
1611341420000|2021-01-22 18:50:20|2143.7|2143.4|2144.1|2143.8|2144.1|2143.8|2143.7|2143.4|23
1611341430000|2021-01-22 18:50:30|2144.2|2143.9|2144.5|2144.2|2144.7|2144.4|2144.1|2143.8|12
1611341440000|2021-01-22 18:50:40|2144.4|2144.1|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|4
1611341450000|2021-01-22 18:50:50|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.3|2144|10
1611341460000|2021-01-22 18:51:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.3|2144|10
1611341470000|2021-01-22 18:51:10|2144.5|2144.2|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|11
1611341480000|2021-01-22 18:51:20|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.1|2143.8|8
1611341490000|2021-01-22 18:51:30|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|9
1611341500000|2021-01-22 18:51:40|2144.5|2144.2|2144.8|2144.5|2144.9|2144.6|2144.5|2144.2|14
1611341510000|2021-01-22 18:51:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|11
1611341530000|2021-01-22 18:52:10|2144.5|2144.2|2144.6|2144.3|2144.9|2144.6|2144.5|2144.2|15
1611341540000|2021-01-22 18:52:20|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|17
1611341550000|2021-01-22 18:52:30|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.5|2144.2|17
1611341560000|2021-01-22 18:52:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1611341570000|2021-01-22 18:52:50|2144.6|2144.3|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|9
1611341580000|2021-01-22 18:53:00|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|6
1611341590000|2021-01-22 18:53:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|5
1611341600000|2021-01-22 18:53:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|3
1611341610000|2021-01-22 18:53:30|2144.2|2143.9|2143.7|2143.4|2144.2|2143.9|2143.7|2143.4|16
1611341620000|2021-01-22 18:53:40|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|4
1611341630000|2021-01-22 18:53:50|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|11
1611341640000|2021-01-22 18:54:00|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|4
1611341650000|2021-01-22 18:54:10|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|5
1611341660000|2021-01-22 18:54:20|2144|2143.7|2144.3|2144|2144.3|2144|2143.9|2143.6|24
1611341670000|2021-01-22 18:54:30|2144.4|2144.1|2144.5|2144.2|2144.9|2144.6|2144.4|2144.1|22
1611341680000|2021-01-22 18:54:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1611341690000|2021-01-22 18:54:50|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|3
1611341700000|2021-01-22 18:55:00|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|11
1611341710000|2021-01-22 18:55:10|2144.9|2144.6|2144.4|2144.1|2144.9|2144.6|2144.4|2144.1|20
1611341730000|2021-01-22 18:55:30|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|18
1611341740000|2021-01-22 18:55:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1611341750000|2021-01-22 18:55:50|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|5
1611341760000|2021-01-22 18:56:00|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|2
1611341770000|2021-01-22 18:56:10|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|6
1611341780000|2021-01-22 18:56:20|2145|2144.7|2145.1|2144.8|2145.3|2145|2145|2144.7|63
1611341790000|2021-01-22 18:56:30|2145|2144.7|2145|2144.7|2145|2144.7|2144.9|2144.6|21
1611341800000|2021-01-22 18:56:40|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|10
1611341810000|2021-01-22 18:56:50|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|5
1611341820000|2021-01-22 18:57:00|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|7
1611341830000|2021-01-22 18:57:10|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|10
1611341840000|2021-01-22 18:57:20|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.9|2143.6|15
1611341850000|2021-01-22 18:57:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1611341860000|2021-01-22 18:57:40|2143.9|2143.6|2143.4|2143.1|2143.9|2143.6|2143.4|2143.1|25
1611341870000|2021-01-22 18:57:50|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|14
1611341880000|2021-01-22 18:58:00|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|12
1611341890000|2021-01-22 18:58:10|2143.7|2143.4|2143.4|2143.1|2143.8|2143.5|2143.4|2143.1|16
1611341900000|2021-01-22 18:58:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|23
1611341910000|2021-01-22 18:58:30|2143.7|2143.4|2143|2142.7|2143.7|2143.4|2143|2142.7|21
1611341920000|2021-01-22 18:58:40|2142.9|2142.6|2142.5|2142.2|2142.9|2142.6|2142.5|2142.2|29
1611341930000|2021-01-22 18:58:50|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|9
1611341940000|2021-01-22 18:59:00|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.7|2142.4|25
1611341950000|2021-01-22 18:59:10|2142.9|2142.6|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|14
1611341960000|2021-01-22 18:59:20|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|5
1611341970000|2021-01-22 18:59:30|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.5|2142.2|11
1611341980000|2021-01-22 18:59:40|2142.5|2142.2|2142.3|2142|2142.5|2142.2|2142.3|2142|12
1611341990000|2021-01-22 18:59:50|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142|2141.7|26
1611342000000|2021-01-22 19:00:00|2142.3|2142|2142.4|2142.1|2142.6|2142.3|2142.3|2142|37
1611342010000|2021-01-22 19:00:10|2142.6|2142.3|2142.3|2142|2142.7|2142.4|2142.2|2141.9|121
1611342020000|2021-01-22 19:00:20|2142.1|2141.8|2141.7|2141.4|2142.2|2141.9|2141.6|2141.3|40
1611342030000|2021-01-22 19:00:30|2141.8|2141.5|2141.4|2141.1|2141.9|2141.6|2141.4|2141.1|37
1611342040000|2021-01-22 19:00:40|2141.6|2141.3|2142|2141.7|2142|2141.7|2141.6|2141.3|15
1611342050000|2021-01-22 19:00:50|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|22
1611342060000|2021-01-22 19:01:00|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.8|2141.5|11
1611342070000|2021-01-22 19:01:10|2141.9|2141.6|2141.2|2140.9|2141.9|2141.6|2141.2|2140.9|82
1611342080000|2021-01-22 19:01:20|2141.4|2141.1|2141|2140.7|2141.4|2141.1|2141|2140.7|50
1611342090000|2021-01-22 19:01:30|2140.9|2140.6|2140.3|2140|2141|2140.7|2140.3|2140|208
1611342100000|2021-01-22 19:01:40|2140.4|2140.1|2140.3|2140|2140.7|2140.4|2140.3|2140|57
1611342110000|2021-01-22 19:01:50|2140.4|2140.1|2139.9|2139.6|2140.4|2140.1|2139.9|2139.6|80
1611342120000|2021-01-22 19:02:00|2140|2139.7|2140.4|2140.1|2140.4|2140.1|2139.9|2139.6|54
1611342130000|2021-01-22 19:02:10|2140.5|2140.2|2140.7|2140.4|2140.8|2140.5|2140.5|2140.2|46
1611342140000|2021-01-22 19:02:20|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.5|2140.2|12
1611342150000|2021-01-22 19:02:30|2141.1|2140.8|2141.5|2141.2|2141.6|2141.3|2141.1|2140.8|104
1611342160000|2021-01-22 19:02:40|||||||||8
1611342170000|2021-01-22 19:02:50|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|12
1611342180000|2021-01-22 19:03:00|2141.5|2141.2|2141.9|2141.6|2141.9|2141.6|2141.5|2141.2|8
1611342190000|2021-01-22 19:03:10|2142.1|2141.8|2142.5|2142.2|2142.6|2142.3|2142.1|2141.8|39
1611342200000|2021-01-22 19:03:20|2142.6|2142.3|2142.6|2142.3|2142.9|2142.6|2142.5|2142.2|22
1611342210000|2021-01-22 19:03:30|2142.7|2142.4|2142.5|2142.2|2142.9|2142.6|2142.4|2142.1|14
1611342220000|2021-01-22 19:03:40|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|8
1611342230000|2021-01-22 19:03:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|4
1611342240000|2021-01-22 19:04:00|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|10
1611342250000|2021-01-22 19:04:10|2142.5|2142.2|2142.3|2142|2142.5|2142.2|2142.3|2142|5
1611342260000|2021-01-22 19:04:20|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|5
1611342270000|2021-01-22 19:04:30|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|5
1611342280000|2021-01-22 19:04:40|2142.8|2142.5|2142.3|2142|2142.8|2142.5|2142.3|2142|25
1611342290000|2021-01-22 19:04:50|2142.1|2141.8|2142|2141.7|2142.2|2141.9|2141.9|2141.6|118
1611342300000|2021-01-22 19:05:00|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.8|2141.5|28
1611342310000|2021-01-22 19:05:10|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|10
1611342320000|2021-01-22 19:05:20|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.6|2141.3|12
1611342330000|2021-01-22 19:05:30|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|6
1611342340000|2021-01-22 19:05:40|2141.7|2141.4|2142.2|2141.9|2142.2|2141.9|2141.7|2141.4|24
1611342350000|2021-01-22 19:05:50|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|4
1611342360000|2021-01-22 19:06:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|10
1611342370000|2021-01-22 19:06:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1611342380000|2021-01-22 19:06:20|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2141.9|2141.6|4
1611342390000|2021-01-22 19:06:30|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|13
1611342400000|2021-01-22 19:06:40|2141.7|2141.4|2140.5|2140.2|2141.7|2141.4|2140.5|2140.2|219
1611342410000|2021-01-22 19:06:50|2140.6|2140.3|2140.8|2140.5|2140.9|2140.6|2140.6|2140.3|32
1611342420000|2021-01-22 19:07:00|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|30
1611342430000|2021-01-22 19:07:10|2140.7|2140.4|2140|2139.7|2140.8|2140.5|2140|2139.7|229
1611342440000|2021-01-22 19:07:20|2140.2|2139.9|2140.4|2140.1|2140.5|2140.2|2140.2|2139.9|92
1611342450000|2021-01-22 19:07:30|2140.5|2140.2|2140.7|2140.4|2141.2|2140.9|2140.5|2140.2|230
1611342460000|2021-01-22 19:07:40|2141|2140.7|2140.8|2140.5|2141|2140.7|2140.8|2140.5|52
1611342470000|2021-01-22 19:07:50|2140.7|2140.4|2140|2139.7|2140.7|2140.4|2139.5|2139.2|237
1611342480000|2021-01-22 19:08:00|2139.9|2139.6|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|232
1611342490000|2021-01-22 19:08:10|2140.3|2140|2140|2139.7|2140.3|2140|2139.9|2139.6|89
1611342500000|2021-01-22 19:08:20|2139.7|2139.4|2139.9|2139.6|2140.3|2140|2139.5|2139.2|204
1611342510000|2021-01-22 19:08:30|2140|2139.7|2140.6|2140.3|2140.7|2140.4|2140|2139.7|136
1611342520000|2021-01-22 19:08:40|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140.1|2139.8|150
1611342530000|2021-01-22 19:08:50|2140.1|2139.8|2139.8|2139.5|2140.4|2140.1|2139.8|2139.5|177
1611342540000|2021-01-22 19:09:00|2139.5|2139.2|2140.3|2140|2140.4|2140.1|2139.3|2139|191
1611342550000|2021-01-22 19:09:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.3|2140|35
1611342560000|2021-01-22 19:09:20|2140.3|2140|2140.2|2139.9|2140.6|2140.3|2140.2|2139.9|22
1611342570000|2021-01-22 19:09:30|2140.1|2139.8|2139.6|2139.3|2140.2|2139.9|2139.3|2139|122
1611342580000|2021-01-22 19:09:40|2139.7|2139.4|2140.4|2140.1|2140.4|2140.1|2139.7|2139.4|38
1611342590000|2021-01-22 19:09:50|2140.3|2140|2139.3|2139|2140.3|2140|2139|2138.7|219
1611342600000|2021-01-22 19:10:00|2139.2|2138.9|2139.5|2139.2|2139.6|2139.3|2139.1|2138.8|61
1611342610000|2021-01-22 19:10:10|2139.4|2139.1|2139.6|2139.3|2139.7|2139.4|2139.4|2139.1|6
1611342620000|2021-01-22 19:10:20|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.7|2139.4|9
1611342630000|2021-01-22 19:10:30|2140|2139.7|2140|2139.7|2140.2|2139.9|2139.9|2139.6|22
1611342640000|2021-01-22 19:10:40|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.9|2139.6|3
1611342650000|2021-01-22 19:10:50|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|11
1611342660000|2021-01-22 19:11:00|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2139.9|2139.6|9
1611342670000|2021-01-22 19:11:10|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|10
1611342680000|2021-01-22 19:11:20|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|8
1611342690000|2021-01-22 19:11:30|2139.9|2139.6|2139.8|2139.5|2140.1|2139.8|2139.8|2139.5|13
1611342700000|2021-01-22 19:11:40|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611342710000|2021-01-22 19:11:50|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|8
1611342720000|2021-01-22 19:12:00|2139.9|2139.6|2139.9|2139.6|2140.2|2139.9|2139.9|2139.6|14
1611342730000|2021-01-22 19:12:10|2140|2139.7|2139.7|2139.4|2140|2139.7|2139.7|2139.4|16
1611342740000|2021-01-22 19:12:20|2139.8|2139.5|2140|2139.7|2140|2139.7|2139.8|2139.5|19
1611342750000|2021-01-22 19:12:30|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|4
1611342760000|2021-01-22 19:12:40|||||||||1
1611342770000|2021-01-22 19:12:50|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.7|2139.4|11
1611342780000|2021-01-22 19:13:00|2140|2139.7|2140.1|2139.8|2140.3|2140|2140|2139.7|26
1611342790000|2021-01-22 19:13:10|2140.2|2139.9|2140.2|2139.9|2140.4|2140.1|2140.2|2139.9|24
1611342800000|2021-01-22 19:13:20|2140.1|2139.8|2139.7|2139.4|2140.1|2139.8|2139.7|2139.4|23
1611342810000|2021-01-22 19:13:30|2139.8|2139.5|2139.9|2139.6|2139.9|2139.6|2139.8|2139.5|13
1611342820000|2021-01-22 19:13:40|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|6
1611342830000|2021-01-22 19:13:50|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140|2139.7|11
1611342840000|2021-01-22 19:14:00|2140.3|2140|2140.3|2140|2140.3|2140|2140.2|2139.9|7
1611342850000|2021-01-22 19:14:10|2140.5|2140.2|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|26
1611342860000|2021-01-22 19:14:20|2140.6|2140.3|2140.2|2139.9|2140.7|2140.4|2140.2|2139.9|28
1611342870000|2021-01-22 19:14:30|2140.3|2140|2140.3|2140|2140.3|2140|2140.1|2139.8|17
1611342880000|2021-01-22 19:14:40|2140.4|2140.1|2140.5|2140.2|2140.6|2140.3|2140.4|2140.1|17
1611342890000|2021-01-22 19:14:50|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140.2|2139.9|6
1611342900000|2021-01-22 19:15:00|2140.3|2140|2140.4|2140.1|2140.5|2140.2|2140.3|2140|17
1611342910000|2021-01-22 19:15:10|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|19
1611342920000|2021-01-22 19:15:20|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|21
1611342930000|2021-01-22 19:15:30|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|12
1611342940000|2021-01-22 19:15:40|2140.6|2140.3|2140.1|2139.8|2140.7|2140.4|2140.1|2139.8|26
1611342950000|2021-01-22 19:15:50|2140|2139.7|2140.2|2139.9|2140.2|2139.9|2140|2139.7|14
1611342960000|2021-01-22 19:16:00|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|20
1611342970000|2021-01-22 19:16:10|2140.3|2140|2140.3|2140|2140.3|2140|2140.2|2139.9|31
1611342980000|2021-01-22 19:16:20|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|54
1611342990000|2021-01-22 19:16:30|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|23
1611343000000|2021-01-22 19:16:40|2140|2139.7|2139.7|2139.4|2140.1|2139.8|2139.7|2139.4|24
1611343010000|2021-01-22 19:16:50|2139.6|2139.3|2139.9|2139.6|2139.9|2139.6|2139.6|2139.3|16
1611343030000|2021-01-22 19:17:10|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2139.9|2139.6|17
1611343040000|2021-01-22 19:17:20|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.2|2139.9|87
1611343050000|2021-01-22 19:17:30|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2140|2139.7|200
1611343060000|2021-01-22 19:17:40|2140.1|2139.8|2140.4|2140.1|2140.4|2140.1|2140.1|2139.8|10
1611343070000|2021-01-22 19:17:50|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.1|2139.8|48
1611343080000|2021-01-22 19:18:00|2140.1|2139.8|2140.2|2139.9|2140.3|2140|2140.1|2139.8|70
1611343090000|2021-01-22 19:18:10|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|74
1611343100000|2021-01-22 19:18:20|||||||||7
1611343110000|2021-01-22 19:18:30|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|34
1611343120000|2021-01-22 19:18:40|||||||||13
1611343130000|2021-01-22 19:18:50|2140.1|2139.8|2139.8|2139.5|2140.2|2139.9|2139.8|2139.5|127
1611343140000|2021-01-22 19:19:00|2139.9|2139.6|2140.4|2140.1|2140.4|2140.1|2139.9|2139.6|53
1611343150000|2021-01-22 19:19:10|2140.9|2140.6|2141|2140.7|2141.1|2140.8|2140.9|2140.6|37
1611343160000|2021-01-22 19:19:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|17
1611343170000|2021-01-22 19:19:30|2140.8|2140.5|2141|2140.7|2141.1|2140.8|2140.8|2140.5|20
1611343180000|2021-01-22 19:19:40|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|17
1611343190000|2021-01-22 19:19:50|2141|2140.7|2140.4|2140.1|2141|2140.7|2140.4|2140.1|15
1611343200000|2021-01-22 19:20:00|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.5|2140.2|31
1611343210000|2021-01-22 19:20:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|13
1611343220000|2021-01-22 19:20:20|2141|2140.7|2140.7|2140.4|2141|2140.7|2140.7|2140.4|16
1611343230000|2021-01-22 19:20:30|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|17
1611343240000|2021-01-22 19:20:40|2141.5|2141.2|2141.6|2141.3|2141.7|2141.4|2141.4|2141.1|91
1611343250000|2021-01-22 19:20:50|2141.5|2141.2|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|16
1611343260000|2021-01-22 19:21:00|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.3|2141|21
1611343270000|2021-01-22 19:21:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|20
1611343280000|2021-01-22 19:21:20|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.4|2141.1|13
1611343290000|2021-01-22 19:21:30|2141.7|2141.4|2142.1|2141.8|2142.3|2142|2141.7|2141.4|150
1611343300000|2021-01-22 19:21:40|2142.2|2141.9|2142.3|2142|2142.3|2142|2142|2141.7|35
1611343310000|2021-01-22 19:21:50|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.7|2141.4|76
1611343320000|2021-01-22 19:22:00|2142|2141.7|2142|2141.7|2142.1|2141.8|2141.8|2141.5|87
1611343330000|2021-01-22 19:22:10|2141.9|2141.6|2142.5|2142.2|2142.6|2142.3|2141.9|2141.6|188
1611343340000|2021-01-22 19:22:20|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.1|2141.8|220
1611343350000|2021-01-22 19:22:30|2142.2|2141.9|2142.8|2142.5|2142.8|2142.5|2142.2|2141.9|106
1611343360000|2021-01-22 19:22:40|2142.7|2142.4|2143|2142.7|2143.4|2143.1|2142.7|2142.4|236
1611343370000|2021-01-22 19:22:50|2142.9|2142.6|2142.6|2142.3|2143.2|2142.9|2142.6|2142.3|62
1611343380000|2021-01-22 19:23:00|2142.7|2142.4|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|44
1611343390000|2021-01-22 19:23:10|2143|2142.7|2143.3|2143|2143.3|2143|2142.8|2142.5|80
1611343400000|2021-01-22 19:23:20|2143.2|2142.9|2143.5|2143.2|2143.8|2143.5|2142.9|2142.6|265
1611343410000|2021-01-22 19:23:30|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.9|2142.6|28
1611343420000|2021-01-22 19:23:40|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.8|2142.5|18
1611343430000|2021-01-22 19:23:50|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.7|2142.4|32
1611343440000|2021-01-22 19:24:00|2143|2142.7|2143|2142.7|2143.2|2142.9|2142.8|2142.5|28
1611343450000|2021-01-22 19:24:10|2142.9|2142.6|2144.1|2143.8|2144.1|2143.8|2142.9|2142.6|189
1611343460000|2021-01-22 19:24:20|2144|2143.7|2144.4|2144.1|2144.4|2144.1|2143.9|2143.6|40
1611343470000|2021-01-22 19:24:30|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|12
1611343480000|2021-01-22 19:24:40|2144.2|2143.9|2144.3|2144|2144.6|2144.3|2144.2|2143.9|141
1611343490000|2021-01-22 19:24:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2143.9|2143.6|20
1611343500000|2021-01-22 19:25:00|2144|2143.7|2143.4|2143.1|2144|2143.7|2143.3|2143|44
1611343510000|2021-01-22 19:25:10|2143.3|2143|2143.7|2143.4|2143.7|2143.4|2143.3|2143|11
1611343520000|2021-01-22 19:25:20|2144|2143.7|2143.9|2143.6|2144.1|2143.8|2143.8|2143.5|60
1611343530000|2021-01-22 19:25:30|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.8|2143.5|6
1611343540000|2021-01-22 19:25:40|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|28
1611343550000|2021-01-22 19:25:50|2143.7|2143.4|2143.6|2143.3|2143.8|2143.5|2143.5|2143.2|20
1611343560000|2021-01-22 19:26:00|2143.5|2143.2|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|7
1611343570000|2021-01-22 19:26:10|2143.7|2143.4|2143.3|2143|2143.7|2143.4|2143.3|2143|20
1611343580000|2021-01-22 19:26:20|2143.5|2143.2|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|50
1611343590000|2021-01-22 19:26:30|2143.3|2143|2143.1|2142.8|2143.3|2143|2143|2142.7|134
1611343600000|2021-01-22 19:26:40|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|25
1611343610000|2021-01-22 19:26:50|2143.2|2142.9|2143.5|2143.2|2143.6|2143.3|2143.2|2142.9|36
1611343620000|2021-01-22 19:27:00|2143.6|2143.3|2143.4|2143.1|2143.8|2143.5|2143.4|2143.1|105
1611343630000|2021-01-22 19:27:10|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|125
1611343640000|2021-01-22 19:27:20|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143|2142.7|79
1611343650000|2021-01-22 19:27:30|2143.3|2143|2143.3|2143|2143.6|2143.3|2143.3|2143|32
1611343660000|2021-01-22 19:27:40|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|31
1611343670000|2021-01-22 19:27:50|2143.1|2142.8|2143.5|2143.2|2143.8|2143.5|2142.7|2142.4|101
1611343680000|2021-01-22 19:28:00|2143.4|2143.1|2143.6|2143.3|2143.7|2143.4|2143.2|2142.9|266
1611343690000|2021-01-22 19:28:10|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|137
1611343700000|2021-01-22 19:28:20|2143.7|2143.4|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|29
1611343710000|2021-01-22 19:28:30|2143.6|2143.3|2143.5|2143.2|2143.7|2143.4|2143.4|2143.1|46
1611343720000|2021-01-22 19:28:40|2143.4|2143.1|2143.5|2143.2|2143.7|2143.4|2143.3|2143|30
1611343730000|2021-01-22 19:28:50|2143.4|2143.1|2143.3|2143|2143.7|2143.4|2143.3|2143|65
1611343740000|2021-01-22 19:29:00|2143.4|2143.1|2143.9|2143.6|2143.9|2143.6|2143.4|2143.1|179
1611343750000|2021-01-22 19:29:10|2144.1|2143.8|2144.7|2144.4|2144.7|2144.4|2144.1|2143.8|30
1611343760000|2021-01-22 19:29:20|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|28
1611343770000|2021-01-22 19:29:30|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|41
1611343780000|2021-01-22 19:29:40|2145|2144.7|2145|2144.7|2145.1|2144.8|2144.8|2144.5|44
1611343790000|2021-01-22 19:29:50|2144.9|2144.6|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|30
1611343800000|2021-01-22 19:30:00|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|16
1611343810000|2021-01-22 19:30:10|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144|2143.7|122
1611343820000|2021-01-22 19:30:20|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2144|2143.7|24
1611343830000|2021-01-22 19:30:30|2144|2143.7|2145|2144.7|2145.1|2144.8|2144|2143.7|91
1611343840000|2021-01-22 19:30:40|2144.9|2144.6|2144.8|2144.5|2145|2144.7|2144.7|2144.4|121
1611343850000|2021-01-22 19:30:50|2144.7|2144.4|2144.3|2144|2144.8|2144.5|2144.3|2144|178
1611343860000|2021-01-22 19:31:00|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|15
1611343870000|2021-01-22 19:31:10|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|13
1611343880000|2021-01-22 19:31:20|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|22
1611343890000|2021-01-22 19:31:30|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|16
1611343900000|2021-01-22 19:31:40|2145|2144.7|2145.3|2145|2145.5|2145.2|2145|2144.7|101
1611343910000|2021-01-22 19:31:50|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|124
1611343920000|2021-01-22 19:32:00|2145.7|2145.4|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|46
1611343930000|2021-01-22 19:32:10|2145.7|2145.4|2145.2|2144.9|2145.7|2145.4|2145.2|2144.9|31
1611343940000|2021-01-22 19:32:20|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145|2144.7|114
1611343950000|2021-01-22 19:32:30|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|39
1611343960000|2021-01-22 19:32:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|21
1611343970000|2021-01-22 19:32:50|2145.9|2145.6|2146|2145.7|2146.1|2145.8|2145.9|2145.6|39
1611343980000|2021-01-22 19:33:00|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|31
1611343990000|2021-01-22 19:33:10|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.2|2145.9|15
1611344000000|2021-01-22 19:33:20|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2146.1|2145.8|16
1611344010000|2021-01-22 19:33:30|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.1|2145.8|43
1611344020000|2021-01-22 19:33:40|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.1|2145.8|13
1611344030000|2021-01-22 19:33:50|||||||||1
1611344040000|2021-01-22 19:34:00|2145.5|2145.2|2144.9|2144.6|2145.7|2145.4|2144.9|2144.6|212
1611344050000|2021-01-22 19:34:10|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|43
1611344060000|2021-01-22 19:34:20|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2145|2144.7|20
1611344070000|2021-01-22 19:34:30|2145.3|2145|2145.2|2144.9|2145.3|2145|2145|2144.7|11
1611344080000|2021-01-22 19:34:40|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2145.1|2144.8|11
1611344090000|2021-01-22 19:34:50|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145.3|2145|14
1611344100000|2021-01-22 19:35:00|2145.9|2145.6|2145.2|2144.9|2145.9|2145.6|2145.2|2144.9|39
1611344110000|2021-01-22 19:35:10|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.7|2144.4|69
1611344120000|2021-01-22 19:35:20|2145.1|2144.8|2145.1|2144.8|2145.3|2145|2144.9|2144.6|14
1611344130000|2021-01-22 19:35:30|2145|2144.7|2145.2|2144.9|2145.3|2145|2145|2144.7|15
1611344140000|2021-01-22 19:35:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|6
1611344150000|2021-01-22 19:35:50|2145.6|2145.3|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|8
1611344160000|2021-01-22 19:36:00|2145.9|2145.6|2146.1|2145.8|2146.3|2146|2145.9|2145.6|29
1611344170000|2021-01-22 19:36:10|2146.2|2145.9|2146.5|2146.2|2146.6|2146.3|2146.1|2145.8|36
1611344180000|2021-01-22 19:36:20|2146.3|2146|2146.6|2146.3|2146.8|2146.5|2146.3|2146|45
1611344190000|2021-01-22 19:36:30|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.1|2145.8|29
1611344200000|2021-01-22 19:36:40|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.1|2145.8|48
1611344210000|2021-01-22 19:36:50|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.5|2146.2|33
1611344220000|2021-01-22 19:37:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|48
1611344230000|2021-01-22 19:37:10|2146.5|2146.2|2146|2145.7|2146.5|2146.2|2145.9|2145.6|92
1611344240000|2021-01-22 19:37:20|2146.2|2145.9|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|24
1611344250000|2021-01-22 19:37:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611344260000|2021-01-22 19:37:40|2146.3|2146|2146|2145.7|2146.3|2146|2146|2145.7|21
1611344270000|2021-01-22 19:37:50|2146.3|2146|2146.6|2146.3|2146.6|2146.3|2146.3|2146|55
1611344280000|2021-01-22 19:38:00|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|57
1611344290000|2021-01-22 19:38:10|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|13
1611344300000|2021-01-22 19:38:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|6
1611344310000|2021-01-22 19:38:30|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|21
1611344320000|2021-01-22 19:38:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|12
1611344330000|2021-01-22 19:38:50|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|9
1611344340000|2021-01-22 19:39:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|5
1611344350000|2021-01-22 19:39:10|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|31
1611344360000|2021-01-22 19:39:20|2146.8|2146.5|2146.5|2146.2|2147|2146.7|2146.5|2146.2|53
1611344370000|2021-01-22 19:39:30|2146.7|2146.4|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|116
1611344380000|2021-01-22 19:39:40|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|26
1611344390000|2021-01-22 19:39:50|2147|2146.7|2147|2146.7|2147.2|2146.9|2147|2146.7|31
1611344400000|2021-01-22 19:40:00|2147.1|2146.8|2147.8|2147.5|2147.8|2147.5|2146.9|2146.6|156
1611344410000|2021-01-22 19:40:10|2147.9|2147.6|2147.9|2147.6|2148.1|2147.8|2147.7|2147.4|288
1611344420000|2021-01-22 19:40:20|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|19
1611344430000|2021-01-22 19:40:30|2147.7|2147.4|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|15
1611344440000|2021-01-22 19:40:40|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|12
1611344450000|2021-01-22 19:40:50|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|15
1611344460000|2021-01-22 19:41:00|2147.9|2147.6|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|16
1611344470000|2021-01-22 19:41:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611344480000|2021-01-22 19:41:20|2147.9|2147.6|2147.7|2147.4|2148.3|2148|2147.7|2147.4|34
1611344490000|2021-01-22 19:41:30|2147.6|2147.3|2147.6|2147.3|2147.8|2147.5|2147.5|2147.2|29
1611344500000|2021-01-22 19:41:40|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|11
1611344510000|2021-01-22 19:41:50|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.3|2147|73
1611344520000|2021-01-22 19:42:00|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.3|2147|14
1611344530000|2021-01-22 19:42:10|2147.6|2147.3|2147.9|2147.6|2148|2147.7|2147.6|2147.3|30
1611344540000|2021-01-22 19:42:20|2148|2147.7|2148.3|2148|2148.3|2148|2148|2147.7|62
1611344550000|2021-01-22 19:42:30|2148.4|2148.1|2148.3|2148|2148.5|2148.2|2148.3|2148|13
1611344560000|2021-01-22 19:42:40|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|14
1611344570000|2021-01-22 19:42:50|2148.4|2148.1|2147.8|2147.5|2148.4|2148.1|2147.8|2147.5|21
1611344580000|2021-01-22 19:43:00|2147.7|2147.4|2147.6|2147.3|2147.8|2147.5|2147.5|2147.2|22
1611344590000|2021-01-22 19:43:10|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|11
1611344600000|2021-01-22 19:43:20|2147.3|2147|2146.9|2146.6|2147.7|2147.4|2146.9|2146.6|190
1611344610000|2021-01-22 19:43:30|2147.2|2146.9|2147.3|2147|2147.5|2147.2|2147.2|2146.9|43
1611344620000|2021-01-22 19:43:40|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.1|2146.8|12
1611344630000|2021-01-22 19:43:50|2147.6|2147.3|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|16
1611344640000|2021-01-22 19:44:00|2147.3|2147|2147.1|2146.8|2147.4|2147.1|2146.9|2146.6|19
1611344650000|2021-01-22 19:44:10|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|10
1611344660000|2021-01-22 19:44:20|2147.4|2147.1|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|21
1611344670000|2021-01-22 19:44:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|12
1611344680000|2021-01-22 19:44:40|2147.6|2147.3|2147.8|2147.5|2148.1|2147.8|2147.6|2147.3|29
1611344690000|2021-01-22 19:44:50|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|6
1611344700000|2021-01-22 19:45:00|2147.7|2147.4|2147.5|2147.2|2148|2147.7|2147.5|2147.2|51
1611344710000|2021-01-22 19:45:10|2147.6|2147.3|2148|2147.7|2148|2147.7|2147.5|2147.2|16
1611344720000|2021-01-22 19:45:20|2148.1|2147.8|2148|2147.7|2148.2|2147.9|2148|2147.7|27
1611344730000|2021-01-22 19:45:30|2147.9|2147.6|2148.7|2148.4|2148.9|2148.6|2147.9|2147.6|47
1611344740000|2021-01-22 19:45:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|15
1611344750000|2021-01-22 19:45:50|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|37
1611344760000|2021-01-22 19:46:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|30
1611344770000|2021-01-22 19:46:10|2149|2148.7|2149|2148.7|2149.1|2148.8|2148.9|2148.6|28
1611344780000|2021-01-22 19:46:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.4|2148.1|32
1611344790000|2021-01-22 19:46:30|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|14
1611344800000|2021-01-22 19:46:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2148.7|2148.4|38
1611344810000|2021-01-22 19:46:50|2149.2|2148.9|2149.4|2149.1|2149.5|2149.2|2149.2|2148.9|34
1611344820000|2021-01-22 19:47:00|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.2|2148.9|29
1611344830000|2021-01-22 19:47:10|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|32
1611344840000|2021-01-22 19:47:20|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.3|2149|36
1611344850000|2021-01-22 19:47:30|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|16
1611344860000|2021-01-22 19:47:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.1|2148.8|16
1611344870000|2021-01-22 19:47:50|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.3|2149|10
1611344880000|2021-01-22 19:48:00|2149.3|2149|2149.2|2148.9|2149.3|2149|2149|2148.7|26
1611344890000|2021-01-22 19:48:10|2149.3|2149|2149|2148.7|2149.3|2149|2149|2148.7|13
1611344900000|2021-01-22 19:48:20|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|11
1611344910000|2021-01-22 19:48:30|2149.3|2149|2149.3|2149|2149.3|2149|2149.2|2148.9|14
1611344920000|2021-01-22 19:48:40|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|9
1611344930000|2021-01-22 19:48:50|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.2|2148.9|19
1611344940000|2021-01-22 19:49:00|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|8
1611344950000|2021-01-22 19:49:10|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.2|2148.9|7
1611344960000|2021-01-22 19:49:20|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.3|2149|88
1611344970000|2021-01-22 19:49:30|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|56
1611344980000|2021-01-22 19:49:40|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.3|2149|11
1611344990000|2021-01-22 19:49:50|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|21
1611345000000|2021-01-22 19:50:00|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.3|2149|30
1611345010000|2021-01-22 19:50:10|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.2|2148.9|33
1611345020000|2021-01-22 19:50:20|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.3|2149|11
1611345030000|2021-01-22 19:50:30|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.3|2149|9
1611345040000|2021-01-22 19:50:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|4
1611345050000|2021-01-22 19:50:50|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|3
1611345060000|2021-01-22 19:51:00|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|39
1611345070000|2021-01-22 19:51:10|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.2|2148.9|16
1611345080000|2021-01-22 19:51:20|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.2|2148.9|11
1611345090000|2021-01-22 19:51:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1611345100000|2021-01-22 19:51:40|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|14
1611345110000|2021-01-22 19:51:50|||||||||1
1611345120000|2021-01-22 19:52:00|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|21
1611345130000|2021-01-22 19:52:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|4
1611345140000|2021-01-22 19:52:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|13
1611345150000|2021-01-22 19:52:30|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.2|2148.9|22
1611345160000|2021-01-22 19:52:40|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|19
1611345170000|2021-01-22 19:52:50|2149.3|2149|2149.4|2149.1|2149.6|2149.3|2149.3|2149|18
1611345180000|2021-01-22 19:53:00|2149.3|2149|2149.8|2149.5|2149.8|2149.5|2149.3|2149|41
1611345190000|2021-01-22 19:53:10|2149.9|2149.6|2150.3|2150|2150.3|2150|2149.9|2149.6|41
1611345200000|2021-01-22 19:53:20|2150.2|2149.9|2150.4|2150.1|2150.5|2150.2|2150.2|2149.9|23
1611345210000|2021-01-22 19:53:30|2150.5|2150.2|2150.2|2149.9|2150.5|2150.2|2150.2|2149.9|42
1611345220000|2021-01-22 19:53:40|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.3|2150|19
1611345230000|2021-01-22 19:53:50|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|26
1611345240000|2021-01-22 19:54:00|2150.7|2150.4|2150.8|2150.5|2150.9|2150.6|2150.7|2150.4|25
1611345250000|2021-01-22 19:54:10|2150.9|2150.6|2150.9|2150.6|2151|2150.7|2150.8|2150.5|16
1611345260000|2021-01-22 19:54:20|2151.2|2150.9|2151.5|2151.2|2151.5|2151.2|2151|2150.7|85
1611345270000|2021-01-22 19:54:30|2151.3|2151|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|33
1611345280000|2021-01-22 19:54:40|2150.9|2150.6|2151.2|2150.9|2151.2|2150.9|2150.9|2150.6|17
1611345290000|2021-01-22 19:54:50|2151.3|2151|2151.3|2151|2151.5|2151.2|2151.3|2151|16
1611345300000|2021-01-22 19:55:00|2151.2|2150.9|2151.1|2150.8|2151.3|2151|2151|2150.7|51
1611345310000|2021-01-22 19:55:10|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|16
1611345320000|2021-01-22 19:55:20|2151.3|2151|2151.4|2151.1|2151.5|2151.2|2151.2|2150.9|13
1611345330000|2021-01-22 19:55:30|2151.5|2151.2|2151.8|2151.5|2151.8|2151.5|2151.4|2151.1|10
1611345340000|2021-01-22 19:55:40|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|43
1611345350000|2021-01-22 19:55:50|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|20
1611345360000|2021-01-22 19:56:00|2151.9|2151.6|2151.1|2150.8|2151.9|2151.6|2151.1|2150.8|155
1611345370000|2021-01-22 19:56:10|2151|2150.7|2151.1|2150.8|2151.3|2151|2151|2150.7|63
1611345380000|2021-01-22 19:56:20|2151.3|2151|2151.1|2150.8|2151.3|2151|2151.1|2150.8|20
1611345390000|2021-01-22 19:56:30|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|38
1611345400000|2021-01-22 19:56:40|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|4
1611345410000|2021-01-22 19:56:50|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.4|2151.1|59
1611345420000|2021-01-22 19:57:00|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|26
1611345430000|2021-01-22 19:57:10|2151.7|2151.4|2151.9|2151.6|2152|2151.7|2151.7|2151.4|31
1611345440000|2021-01-22 19:57:20|2152|2151.7|2152.3|2152|2152.4|2152.1|2152|2151.7|45
1611345450000|2021-01-22 19:57:30|2152.2|2151.9|2152.8|2152.5|2152.9|2152.6|2152.2|2151.9|90
1611345460000|2021-01-22 19:57:40|2152.7|2152.4|2153|2152.7|2153.1|2152.8|2152.7|2152.4|79
1611345470000|2021-01-22 19:57:50|2153.1|2152.8|2153.3|2153|2153.3|2153|2153|2152.7|75
1611345480000|2021-01-22 19:58:00|2153.2|2152.9|2153.1|2152.8|2153.4|2153.1|2153.1|2152.8|41
1611345490000|2021-01-22 19:58:10|2153|2152.7|2153.1|2152.8|2153.2|2152.9|2153|2152.7|37
1611345500000|2021-01-22 19:58:20|2153|2152.7|2153.7|2153.4|2153.7|2153.4|2153|2152.7|97
1611345510000|2021-01-22 19:58:30|2153.8|2153.5|2153.2|2152.9|2153.8|2153.5|2153.1|2152.8|175
1611345520000|2021-01-22 19:58:40|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.1|2152.8|33
1611345530000|2021-01-22 19:58:50|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.1|2152.8|20
1611345540000|2021-01-22 19:59:00|2153.3|2153|2153.5|2153.2|2153.5|2153.2|2153.3|2153|57
1611345550000|2021-01-22 19:59:10|2153.6|2153.3|2153.6|2153.3|2153.7|2153.4|2153.5|2153.2|39
1611345560000|2021-01-22 19:59:20|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.5|2153.2|21
1611345570000|2021-01-22 19:59:30|2153.7|2153.4|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|45
1611345580000|2021-01-22 19:59:40|2153|2152.7|2153.4|2153.1|2153.5|2153.2|2153|2152.7|179
1611345590000|2021-01-22 19:59:50|2153.6|2153.3|2153.5|2153.2|2153.7|2153.4|2153.5|2153.2|27
1611345600000|2021-01-22 20:00:00|2153.6|2153.3|2153.9|2153.6|2153.9|2153.6|2153.5|2153.2|50
1611345610000|2021-01-22 20:00:10|2154|2153.7|2154.3|2154|2154.3|2154|2154|2153.7|86
1611345620000|2021-01-22 20:00:20|2154.2|2153.9|2154.2|2153.9|2154.4|2154.1|2154.1|2153.8|61
1611345630000|2021-01-22 20:00:30|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|21
1611345640000|2021-01-22 20:00:40|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2154|2153.7|15
1611345650000|2021-01-22 20:00:50|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|8
1611345660000|2021-01-22 20:01:00|2153.9|2153.6|2153.9|2153.6|2154.2|2153.9|2153.9|2153.6|51
1611345670000|2021-01-22 20:01:10|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|44
1611345680000|2021-01-22 20:01:20|2153.7|2153.4|2153.3|2153|2153.7|2153.4|2153.3|2153|39
1611345690000|2021-01-22 20:01:30|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|77
1611345700000|2021-01-22 20:01:40|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|24
1611345710000|2021-01-22 20:01:50|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.3|2153|29
1611345720000|2021-01-22 20:02:00|2153.4|2153.1|2153.1|2152.8|2153.4|2153.1|2152.9|2152.6|51
1611345730000|2021-01-22 20:02:10|2153|2152.7|2153.2|2152.9|2153.3|2153|2152.9|2152.6|30
1611345740000|2021-01-22 20:02:20|2153.3|2153|2153.4|2153.1|2153.5|2153.2|2153.2|2152.9|80
1611345750000|2021-01-22 20:02:30|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|35
1611345760000|2021-01-22 20:02:40|2153.4|2153.1|2153.7|2153.4|2153.7|2153.4|2153.4|2153.1|16
1611345770000|2021-01-22 20:02:50|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.7|2153.4|16
1611345780000|2021-01-22 20:03:00|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.5|2153.2|31
1611345790000|2021-01-22 20:03:10|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|13
1611345800000|2021-01-22 20:03:20|2153.6|2153.3|2153.7|2153.4|2153.9|2153.6|2153.5|2153.2|26
1611345810000|2021-01-22 20:03:30|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|19
1611345820000|2021-01-22 20:03:40|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.7|2153.4|15
1611345830000|2021-01-22 20:03:50|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.1|2153.8|25
1611345840000|2021-01-22 20:04:00|2154.2|2153.9|2154.5|2154.2|2154.7|2154.4|2154.2|2153.9|34
1611345850000|2021-01-22 20:04:10|2154.6|2154.3|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|23
1611345860000|2021-01-22 20:04:20|2154.7|2154.4|2154.9|2154.6|2154.9|2154.6|2154.5|2154.2|33
1611345870000|2021-01-22 20:04:30|2154.8|2154.5|2154.8|2154.5|2154.9|2154.6|2154.8|2154.5|21
1611345880000|2021-01-22 20:04:40|2154.9|2154.6|2154.7|2154.4|2154.9|2154.6|2154.5|2154.2|43
1611345890000|2021-01-22 20:04:50|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|13
1611345900000|2021-01-22 20:05:00|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|20
1611345910000|2021-01-22 20:05:10|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|30
1611345920000|2021-01-22 20:05:20|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.1|2153.8|23
1611345930000|2021-01-22 20:05:30|2154.1|2153.8|2154.2|2153.9|2154.4|2154.1|2154.1|2153.8|15
1611345940000|2021-01-22 20:05:40|2154.3|2154|2154.8|2154.5|2154.8|2154.5|2154.1|2153.8|26
1611345950000|2021-01-22 20:05:50|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|25
1611345960000|2021-01-22 20:06:00|2155|2154.7|2155.1|2154.8|2155.2|2154.9|2155|2154.7|31
1611345970000|2021-01-22 20:06:10|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.7|2154.4|34
1611345980000|2021-01-22 20:06:20|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.9|2154.6|3
1611345990000|2021-01-22 20:06:30|2154.8|2154.5|2155|2154.7|2155.1|2154.8|2154.8|2154.5|25
1611346000000|2021-01-22 20:06:40|2154.9|2154.6|2154.7|2154.4|2154.9|2154.6|2154.5|2154.2|46
1611346010000|2021-01-22 20:06:50|2154.6|2154.3|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|88
1611346020000|2021-01-22 20:07:00|2154.4|2154.1|2154.8|2154.5|2154.8|2154.5|2154.4|2154.1|30
1611346030000|2021-01-22 20:07:10|2154.7|2154.4|2155.1|2154.8|2155.2|2154.9|2154.7|2154.4|143
1611346040000|2021-01-22 20:07:20|2155.2|2154.9|2155.2|2154.9|2155.3|2155|2155.1|2154.8|82
1611346050000|2021-01-22 20:07:30|2155.3|2155|2155.2|2154.9|2155.3|2155|2155|2154.7|56
1611346060000|2021-01-22 20:07:40|2155.1|2154.8|2154.9|2154.6|2155.2|2154.9|2154.9|2154.6|26
1611346070000|2021-01-22 20:07:50|2155|2154.7|2155.3|2155|2155.3|2155|2155|2154.7|12
1611346080000|2021-01-22 20:08:00|2155.2|2154.9|2155.3|2155|2155.3|2155|2155|2154.7|22
1611346090000|2021-01-22 20:08:10|2155.2|2154.9|2155.2|2154.9|2155.3|2155|2155.2|2154.9|22
1611346100000|2021-01-22 20:08:20|2155|2154.7|2155.3|2155|2155.3|2155|2155|2154.7|30
1611346110000|2021-01-22 20:08:30|2155.2|2154.9|2155.2|2154.9|2155.3|2155|2155.1|2154.8|21
1611346120000|2021-01-22 20:08:40|2155.3|2155|2155.4|2155.1|2155.5|2155.2|2155.2|2154.9|29
1611346130000|2021-01-22 20:08:50|2155.3|2155|2154.8|2154.5|2155.3|2155|2154.8|2154.5|41
1611346140000|2021-01-22 20:09:00|2154.9|2154.6|2154.7|2154.4|2154.9|2154.6|2154.4|2154.1|51
1611346150000|2021-01-22 20:09:10|2154.8|2154.5|2155|2154.7|2155|2154.7|2154.8|2154.5|16
1611346160000|2021-01-22 20:09:20|2154.9|2154.6|2155.2|2154.9|2155.3|2155|2154.9|2154.6|150
1611346170000|2021-01-22 20:09:30|2155.3|2155|2155.1|2154.8|2155.3|2155|2155|2154.7|41
1611346180000|2021-01-22 20:09:40|2155|2154.7|2154.6|2154.3|2155.2|2154.9|2154.6|2154.3|31
1611346190000|2021-01-22 20:09:50|2154.5|2154.2|2154.7|2154.4|2155|2154.7|2154.4|2154.1|212
1611346200000|2021-01-22 20:10:00|2154.6|2154.3|2154.8|2154.5|2154.8|2154.5|2154.6|2154.3|68
1611346210000|2021-01-22 20:10:10|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|6
1611346220000|2021-01-22 20:10:20|2154.7|2154.4|2154.6|2154.3|2154.8|2154.5|2154.5|2154.2|48
1611346230000|2021-01-22 20:10:30|2154.5|2154.2|2154.5|2154.2|2154.6|2154.3|2154.4|2154.1|16
1611346240000|2021-01-22 20:10:40|2154.3|2154|2154.3|2154|2154.3|2154|2154.1|2153.8|50
1611346250000|2021-01-22 20:10:50|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.1|2153.8|35
1611346260000|2021-01-22 20:11:00|2154.4|2154.1|2153.9|2153.6|2154.4|2154.1|2153.7|2153.4|52
1611346270000|2021-01-22 20:11:10|2153.8|2153.5|2154.1|2153.8|2154.1|2153.8|2153.6|2153.3|76
1611346280000|2021-01-22 20:11:20|2153.8|2153.5|2153.6|2153.3|2154.2|2153.9|2153.6|2153.3|137
1611346290000|2021-01-22 20:11:30|2154.1|2153.8|2154.2|2153.9|2154.3|2154|2153.9|2153.6|85
1611346300000|2021-01-22 20:11:40|2154.1|2153.8|2154.9|2154.6|2154.9|2154.6|2154.1|2153.8|142
1611346310000|2021-01-22 20:11:50|2155.1|2154.8|2155.4|2155.1|2155.4|2155.1|2154.9|2154.6|145
1611346320000|2021-01-22 20:12:00|2155.5|2155.2|2154.8|2154.5|2155.9|2155.6|2154.8|2154.5|247
1611346330000|2021-01-22 20:12:10|2154.9|2154.6|2154.2|2153.9|2154.9|2154.6|2154.1|2153.8|78
1611346340000|2021-01-22 20:12:20|2154|2153.7|2154|2153.7|2154.4|2154.1|2153.7|2153.4|171
1611346350000|2021-01-22 20:12:30|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|23
1611346360000|2021-01-22 20:12:40|2153.8|2153.5|2154.4|2154.1|2154.4|2154.1|2153.8|2153.5|71
1611346370000|2021-01-22 20:12:50|2154.3|2154|2154.4|2154.1|2154.6|2154.3|2154.1|2153.8|126
1611346380000|2021-01-22 20:13:00|2154.6|2154.3|2154.5|2154.2|2154.9|2154.6|2154.5|2154.2|42
1611346390000|2021-01-22 20:13:10|2154.7|2154.4|2154.3|2154|2154.7|2154.4|2154.3|2154|165
1611346400000|2021-01-22 20:13:20|2154.2|2153.9|2154.4|2154.1|2154.5|2154.2|2154.1|2153.8|38
1611346410000|2021-01-22 20:13:30|2154.3|2154|2154.6|2154.3|2154.6|2154.3|2154.3|2154|29
1611346420000|2021-01-22 20:13:40|2154.5|2154.2|2154.1|2153.8|2154.8|2154.5|2154.1|2153.8|54
1611346430000|2021-01-22 20:13:50|2154.3|2154|2153.8|2153.5|2154.3|2154|2153.8|2153.5|17
1611346440000|2021-01-22 20:14:00|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|43
1611346450000|2021-01-22 20:14:10|2154|2153.7|2153.7|2153.4|2154|2153.7|2153.7|2153.4|33
1611346460000|2021-01-22 20:14:20|2153.6|2153.3|2153.7|2153.4|2153.8|2153.5|2153.5|2153.2|16
1611346470000|2021-01-22 20:14:30|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|22
1611346480000|2021-01-22 20:14:40|2153.7|2153.4|2153.6|2153.3|2153.8|2153.5|2153.5|2153.2|44
1611346490000|2021-01-22 20:14:50|2153.5|2153.2|2153.2|2152.9|2153.6|2153.3|2153.1|2152.8|49
1611346500000|2021-01-22 20:15:00|2153.3|2153|2153.8|2153.5|2153.8|2153.5|2153.3|2153|46
1611346510000|2021-01-22 20:15:10|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|35
1611346520000|2021-01-22 20:15:20|2154|2153.7|2153.7|2153.4|2154|2153.7|2153.5|2153.2|40
1611346530000|2021-01-22 20:15:30|2153.8|2153.5|2153.9|2153.6|2154|2153.7|2153.7|2153.4|12
1611346540000|2021-01-22 20:15:40|2154|2153.7|2154|2153.7|2154.1|2153.8|2154|2153.7|7
1611346550000|2021-01-22 20:15:50|2154.1|2153.8|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|27
1611346560000|2021-01-22 20:16:00|2154.2|2153.9|2154.5|2154.2|2154.6|2154.3|2154.2|2153.9|69
1611346570000|2021-01-22 20:16:10|2154.6|2154.3|2154.8|2154.5|2154.8|2154.5|2154.4|2154.1|29
1611346580000|2021-01-22 20:16:20|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|22
1611346590000|2021-01-22 20:16:30|2154.4|2154.1|2154.3|2154|2154.6|2154.3|2154.3|2154|30
1611346600000|2021-01-22 20:16:40|2154.2|2153.9|2153.9|2153.6|2154.2|2153.9|2153.8|2153.5|15
1611346610000|2021-01-22 20:16:50|2153.8|2153.5|2154.5|2154.2|2154.5|2154.2|2153.8|2153.5|36
1611346620000|2021-01-22 20:17:00|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|23
1611346630000|2021-01-22 20:17:10|2154.3|2154|2154.4|2154.1|2154.5|2154.2|2154.3|2154|16
1611346640000|2021-01-22 20:17:20|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.2|2153.9|25
1611346650000|2021-01-22 20:17:30|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|8
1611346660000|2021-01-22 20:17:40|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|10
1611346670000|2021-01-22 20:17:50|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2154.3|2154|27
1611346680000|2021-01-22 20:18:00|2154.4|2154.1|2154.4|2154.1|2154.6|2154.3|2154.3|2154|19
1611346690000|2021-01-22 20:18:10|2154.3|2154|2154.2|2153.9|2154.3|2154|2153.9|2153.6|23
1611346700000|2021-01-22 20:18:20|2154.3|2154|2154.2|2153.9|2154.5|2154.2|2154.2|2153.9|23
1611346710000|2021-01-22 20:18:30|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.3|2154|8
1611346720000|2021-01-22 20:18:40|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|10
1611346730000|2021-01-22 20:18:50|2154.6|2154.3|2154.7|2154.4|2154.8|2154.5|2154.6|2154.3|29
1611346740000|2021-01-22 20:19:00|2154.8|2154.5|2155|2154.7|2155.1|2154.8|2154.8|2154.5|36
1611346750000|2021-01-22 20:19:10|2154.7|2154.4|2155|2154.7|2155|2154.7|2154.6|2154.3|16
1611346760000|2021-01-22 20:19:20|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.8|2154.5|5
1611346770000|2021-01-22 20:19:30|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|23
1611346780000|2021-01-22 20:19:40|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|72
1611346790000|2021-01-22 20:19:50|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.6|2154.3|91
1611346800000|2021-01-22 20:20:00|2154.1|2153.8|2154.9|2154.6|2155|2154.7|2154.1|2153.8|98
1611346810000|2021-01-22 20:20:10|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.3|2154|164
1611346820000|2021-01-22 20:20:20|2154.5|2154.2|2153.6|2153.3|2154.5|2154.2|2153.6|2153.3|83
1611346830000|2021-01-22 20:20:30|2153.7|2153.4|2154|2153.7|2154.2|2153.9|2153.7|2153.4|67
1611346840000|2021-01-22 20:20:40|2154.1|2153.8|2154|2153.7|2154.2|2153.9|2153.8|2153.5|169
1611346850000|2021-01-22 20:20:50|2153.9|2153.6|2154.3|2154|2154.5|2154.2|2153.9|2153.6|59
1611346860000|2021-01-22 20:21:00|2154.4|2154.1|2154.6|2154.3|2154.7|2154.4|2154.3|2154|42
1611346870000|2021-01-22 20:21:10|2154.3|2154|2154.8|2154.5|2154.8|2154.5|2154.2|2153.9|79
1611346880000|2021-01-22 20:21:20|2154.9|2154.6|2154.9|2154.6|2155.1|2154.8|2154.8|2154.5|30
1611346890000|2021-01-22 20:21:30|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2155|2154.7|20
1611346900000|2021-01-22 20:21:40|2155.3|2155|2154.8|2154.5|2155.3|2155|2154.8|2154.5|51
1611346910000|2021-01-22 20:21:50|2154.7|2154.4|2154.2|2153.9|2154.7|2154.4|2154|2153.7|212
1611346920000|2021-01-22 20:22:00|2154|2153.7|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|29
1611346930000|2021-01-22 20:22:10|2153.7|2153.4|2154.1|2153.8|2154.1|2153.8|2153.7|2153.4|28
1611346940000|2021-01-22 20:22:20|2154.2|2153.9|2154.7|2154.4|2154.7|2154.4|2154.2|2153.9|23
1611346950000|2021-01-22 20:22:30|2154.6|2154.3|2154.9|2154.6|2155|2154.7|2154.6|2154.3|32
1611346960000|2021-01-22 20:22:40|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.5|2154.2|15
1611346970000|2021-01-22 20:22:50|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.5|2154.2|27
1611346980000|2021-01-22 20:23:00|2154.8|2154.5|2155.1|2154.8|2155.1|2154.8|2154.8|2154.5|26
1611346990000|2021-01-22 20:23:10|2155|2154.7|2155.5|2155.2|2155.5|2155.2|2155|2154.7|14
1611347000000|2021-01-22 20:23:20|2155.3|2155|2155.7|2155.4|2155.7|2155.4|2155.1|2154.8|25
1611347010000|2021-01-22 20:23:30|2155.8|2155.5|2155.4|2155.1|2155.8|2155.5|2155.4|2155.1|36
1611347020000|2021-01-22 20:23:40|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|4
1611347030000|2021-01-22 20:23:50|2155.5|2155.2|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|18
1611347040000|2021-01-22 20:24:00|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.3|2155|16
1611347050000|2021-01-22 20:24:10|2155.5|2155.2|2155.6|2155.3|2155.7|2155.4|2155.5|2155.2|14
1611347060000|2021-01-22 20:24:20|2155.4|2155.1|2155.3|2155|2155.5|2155.2|2155.3|2155|9
1611347070000|2021-01-22 20:24:30|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|7
1611347080000|2021-01-22 20:24:40|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.3|2155|13
1611347090000|2021-01-22 20:24:50|2155.4|2155.1|2155.3|2155|2155.5|2155.2|2155.3|2155|26
1611347100000|2021-01-22 20:25:00|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.2|2154.9|44
1611347110000|2021-01-22 20:25:10|2155.2|2154.9|2155.1|2154.8|2155.3|2155|2155.1|2154.8|17
1611347120000|2021-01-22 20:25:20|2155.3|2155|2155.7|2155.4|2155.8|2155.5|2155.3|2155|28
1611347130000|2021-01-22 20:25:30|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|15
1611347140000|2021-01-22 20:25:40|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|7
1611347150000|2021-01-22 20:25:50|2156|2155.7|2155.9|2155.6|2156.2|2155.9|2155.9|2155.6|26
1611347160000|2021-01-22 20:26:00|2156|2155.7|2155.6|2155.3|2156|2155.7|2155.5|2155.2|89
1611347170000|2021-01-22 20:26:10|2155.7|2155.4|2156.1|2155.8|2156.1|2155.8|2155.7|2155.4|22
1611347180000|2021-01-22 20:26:20|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.1|2155.8|28
1611347190000|2021-01-22 20:26:30|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.2|2155.9|14
1611347200000|2021-01-22 20:26:40|2156.4|2156.1|2156.6|2156.3|2156.6|2156.3|2156.3|2156|50
1611347210000|2021-01-22 20:26:50|2156.5|2156.2|2157.1|2156.8|2157.2|2156.9|2156.5|2156.2|133
1611347220000|2021-01-22 20:27:00|2157|2156.7|2157.1|2156.8|2157.2|2156.9|2157|2156.7|69
1611347230000|2021-01-22 20:27:10|2157|2156.7|2157.2|2156.9|2157.3|2157|2156.9|2156.6|60
1611347240000|2021-01-22 20:27:20|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|13
1611347250000|2021-01-22 20:27:30|2157.3|2157|2157|2156.7|2157.3|2157|2157|2156.7|24
1611347260000|2021-01-22 20:27:40|2157.1|2156.8|2157.3|2157|2157.4|2157.1|2157|2156.7|11
1611347270000|2021-01-22 20:27:50|2157.2|2156.9|2157.6|2157.3|2157.7|2157.4|2157.2|2156.9|67
1611347280000|2021-01-22 20:28:00|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.5|2157.2|61
1611347290000|2021-01-22 20:28:10|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.8|2157.5|38
1611347300000|2021-01-22 20:28:20|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|20
1611347310000|2021-01-22 20:28:30|2158|2157.7|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|45
1611347320000|2021-01-22 20:28:40|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|21
1611347330000|2021-01-22 20:28:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|39
1611347340000|2021-01-22 20:29:00|2158.3|2158|2158|2157.7|2158.3|2158|2157.9|2157.6|69
1611347350000|2021-01-22 20:29:10|2158.2|2157.9|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|49
1611347360000|2021-01-22 20:29:20|2158.3|2158|2158|2157.7|2158.3|2158|2158|2157.7|17
1611347370000|2021-01-22 20:29:30|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.3|2158|20
1611347380000|2021-01-22 20:29:40|2158.3|2158|2158.9|2158.6|2159|2158.7|2158.3|2158|138
1611347390000|2021-01-22 20:29:50|2159|2158.7|2158.7|2158.4|2159|2158.7|2158.7|2158.4|32
1611347400000|2021-01-22 20:30:00|2158.8|2158.5|2157.9|2157.6|2158.8|2158.5|2157.9|2157.6|156
1611347410000|2021-01-22 20:30:10|2158|2157.7|2157.1|2156.8|2158|2157.7|2157.1|2156.8|212
1611347420000|2021-01-22 20:30:20|2157|2156.7|2157.1|2156.8|2157.3|2157|2156.8|2156.5|41
1611347430000|2021-01-22 20:30:30|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|31
1611347440000|2021-01-22 20:30:40|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.7|2156.4|50
1611347450000|2021-01-22 20:30:50|2156.9|2156.6|2157.2|2156.9|2157.3|2157|2156.8|2156.5|123
1611347460000|2021-01-22 20:31:00|2157.3|2157|2157|2156.7|2157.4|2157.1|2157|2156.7|46
1611347470000|2021-01-22 20:31:10|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.6|2156.3|120
1611347480000|2021-01-22 20:31:20|2156.7|2156.4|2157|2156.7|2157.1|2156.8|2156.7|2156.4|22
1611347490000|2021-01-22 20:31:30|2157.2|2156.9|2157.5|2157.2|2157.5|2157.2|2157.2|2156.9|48
1611347500000|2021-01-22 20:31:40|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|14
1611347510000|2021-01-22 20:31:50|2157.5|2157.2|2157.4|2157.1|2157.8|2157.5|2157.4|2157.1|34
1611347520000|2021-01-22 20:32:00|2157.6|2157.3|2157.3|2157|2157.6|2157.3|2157.1|2156.8|63
1611347530000|2021-01-22 20:32:10|2157.5|2157.2|2157.1|2156.8|2157.6|2157.3|2157.1|2156.8|55
1611347540000|2021-01-22 20:32:20|2157|2156.7|2157.1|2156.8|2157.2|2156.9|2157|2156.7|35
1611347550000|2021-01-22 20:32:30|2157.2|2156.9|2157.7|2157.4|2157.7|2157.4|2157.2|2156.9|31
1611347560000|2021-01-22 20:32:40|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|19
1611347570000|2021-01-22 20:32:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.3|2157|21
1611347580000|2021-01-22 20:33:00|2157.6|2157.3|2157.9|2157.6|2157.9|2157.6|2157.6|2157.3|14
1611347590000|2021-01-22 20:33:10|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|24
1611347600000|2021-01-22 20:33:20|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|14
1611347610000|2021-01-22 20:33:30|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.4|2158.1|48
1611347620000|2021-01-22 20:33:40|2158.6|2158.3|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|29
1611347630000|2021-01-22 20:33:50|2158.9|2158.6|2159.5|2159.2|2159.5|2159.2|2158.8|2158.5|63
1611347640000|2021-01-22 20:34:00|2159.4|2159.1|2159.6|2159.3|2159.7|2159.4|2159.3|2159|52
1611347650000|2021-01-22 20:34:10|2159.5|2159.2|2159.1|2158.8|2159.6|2159.3|2159.1|2158.8|62
1611347660000|2021-01-22 20:34:20|2159.2|2158.9|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|20
1611347670000|2021-01-22 20:34:30|2159.2|2158.9|2159.6|2159.3|2159.6|2159.3|2159.2|2158.9|18
1611347680000|2021-01-22 20:34:40|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.7|2159.4|64
1611347690000|2021-01-22 20:34:50|2159.7|2159.4|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|19
1611347700000|2021-01-22 20:35:00|2159.5|2159.2|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|51
1611347710000|2021-01-22 20:35:10|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.3|2159|21
1611347720000|2021-01-22 20:35:20|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.4|2159.1|36
1611347730000|2021-01-22 20:35:30|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|18
1611347740000|2021-01-22 20:35:40|2159.6|2159.3|2159.3|2159|2159.9|2159.6|2159.3|2159|103
1611347750000|2021-01-22 20:35:50|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|15
1611347760000|2021-01-22 20:36:00|2159.6|2159.3|2159.2|2158.9|2159.6|2159.3|2159.1|2158.8|200
1611347770000|2021-01-22 20:36:10|2159.1|2158.8|2159.5|2159.2|2159.5|2159.2|2159.1|2158.8|40
1611347780000|2021-01-22 20:36:20|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|29
1611347790000|2021-01-22 20:36:30|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|84
1611347800000|2021-01-22 20:36:40|2160.1|2159.8|2160.3|2160|2160.3|2160|2160|2159.7|46
1611347810000|2021-01-22 20:36:50|2160.2|2159.9|2160|2159.7|2160.3|2160|2160|2159.7|19
1611347820000|2021-01-22 20:37:00|2160.1|2159.8|2160.2|2159.9|2160.3|2160|2159.9|2159.6|63
1611347830000|2021-01-22 20:37:10|2160.1|2159.8|2160.3|2160|2160.3|2160|2160.1|2159.8|17
1611347840000|2021-01-22 20:37:20|2160.1|2159.8|2159.7|2159.4|2160.1|2159.8|2159.7|2159.4|66
1611347850000|2021-01-22 20:37:30|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.8|2159.5|40
1611347860000|2021-01-22 20:37:40|2159.8|2159.5|2160.1|2159.8|2160.2|2159.9|2159.8|2159.5|58
1611347870000|2021-01-22 20:37:50|2160.2|2159.9|2160.7|2160.4|2160.7|2160.4|2160.2|2159.9|67
1611347880000|2021-01-22 20:38:00|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|40
1611347890000|2021-01-22 20:38:10|2160.6|2160.3|2159.3|2159|2160.7|2160.4|2159.3|2159|68
1611347900000|2021-01-22 20:38:20|2159.4|2159.1|2159.1|2158.8|2159.5|2159.2|2159|2158.7|51
1611347910000|2021-01-22 20:38:30|2159.2|2158.9|2159.6|2159.3|2159.6|2159.3|2159.2|2158.9|26
1611347920000|2021-01-22 20:38:40|2159.2|2158.9|2159.5|2159.2|2159.6|2159.3|2159|2158.7|63
1611347930000|2021-01-22 20:38:50|2159.6|2159.3|2159.4|2159.1|2159.7|2159.4|2159.4|2159.1|40
1611347940000|2021-01-22 20:39:00|2159.5|2159.2|2160.2|2159.9|2160.2|2159.9|2159.5|2159.2|107
1611347950000|2021-01-22 20:39:10|2160.1|2159.8|2160.5|2160.2|2161|2160.7|2160.1|2159.8|349
1611347960000|2021-01-22 20:39:20|2160.6|2160.3|2160.1|2159.8|2160.6|2160.3|2160.1|2159.8|73
1611347970000|2021-01-22 20:39:30|2160|2159.7|2159.9|2159.6|2160.1|2159.8|2159.9|2159.6|60
1611347980000|2021-01-22 20:39:40|2160.1|2159.8|2160|2159.7|2160.2|2159.9|2159.9|2159.6|32
1611347990000|2021-01-22 20:39:50|2159.8|2159.5|2159.6|2159.3|2160|2159.7|2159.3|2159|82
1611348000000|2021-01-22 20:40:00|2159.5|2159.2|2159.9|2159.6|2160|2159.7|2159.5|2159.2|50
1611348010000|2021-01-22 20:40:10|2159.8|2159.5|2159.9|2159.6|2160.1|2159.8|2159.8|2159.5|37
1611348020000|2021-01-22 20:40:20|2159.8|2159.5|2159.9|2159.6|2160.1|2159.8|2159.8|2159.5|46
1611348030000|2021-01-22 20:40:30|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.5|2159.2|49
1611348040000|2021-01-22 20:40:40|2159.7|2159.4|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|42
1611348050000|2021-01-22 20:40:50|2159.9|2159.6|2160.3|2160|2160.4|2160.1|2159.9|2159.6|76
1611348060000|2021-01-22 20:41:00|2160.4|2160.1|2159.9|2159.6|2160.4|2160.1|2159.9|2159.6|45
1611348070000|2021-01-22 20:41:10|2159.8|2159.5|2159.9|2159.6|2160|2159.7|2159.8|2159.5|67
1611348080000|2021-01-22 20:41:20|2159.8|2159.5|2159.5|2159.2|2159.9|2159.6|2159.4|2159.1|42
1611348090000|2021-01-22 20:41:30|2159.6|2159.3|2160.1|2159.8|2160.2|2159.9|2159.6|2159.3|44
1611348100000|2021-01-22 20:41:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160|2159.7|47
1611348110000|2021-01-22 20:41:50|2160.1|2159.8|2160.2|2159.9|2160.3|2160|2160.1|2159.8|62
1611348120000|2021-01-22 20:42:00|2160.1|2159.8|2160.2|2159.9|2160.3|2160|2160|2159.7|81
1611348130000|2021-01-22 20:42:10|2160.3|2160|2160.4|2160.1|2160.5|2160.2|2160.2|2159.9|99
1611348140000|2021-01-22 20:42:20|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|34
1611348150000|2021-01-22 20:42:30|2160.6|2160.3|2160|2159.7|2160.6|2160.3|2160|2159.7|74
1611348160000|2021-01-22 20:42:40|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|28
1611348170000|2021-01-22 20:42:50|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.3|2160|41
1611348180000|2021-01-22 20:43:00|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.3|2160|48
1611348190000|2021-01-22 20:43:10|2160.6|2160.3|2160.4|2160.1|2160.7|2160.4|2160.3|2160|60
1611348200000|2021-01-22 20:43:20|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.3|2160|84
1611348210000|2021-01-22 20:43:30|2160.1|2159.8|2160|2159.7|2160.2|2159.9|2159.9|2159.6|79
1611348220000|2021-01-22 20:43:40|2160.1|2159.8|2160.4|2160.1|2160.5|2160.2|2160.1|2159.8|88
1611348230000|2021-01-22 20:43:50|2160.5|2160.2|2160.3|2160|2160.6|2160.3|2160.3|2160|37
1611348240000|2021-01-22 20:44:00|2160.4|2160.1|2160.3|2160|2160.5|2160.2|2160.3|2160|38
1611348250000|2021-01-22 20:44:10|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.3|2160|57
1611348260000|2021-01-22 20:44:20|2160.3|2160|2160.3|2160|2160.4|2160.1|2160.3|2160|39
1611348270000|2021-01-22 20:44:30|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.2|2159.9|78
1611348280000|2021-01-22 20:44:40|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|25
1611348290000|2021-01-22 20:44:50|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2160.4|2160.1|51
1611348300000|2021-01-22 20:45:00|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|128
1611348310000|2021-01-22 20:45:10|2160.6|2160.3|2161.2|2160.9|2161.4|2161.1|2160.5|2160.2|347
1611348320000|2021-01-22 20:45:20|2161.3|2161|2160.3|2160|2161.3|2161|2160.3|2160|98
1611348330000|2021-01-22 20:45:30|2160.2|2159.9|2159.9|2159.6|2160.2|2159.9|2159.8|2159.5|61
1611348340000|2021-01-22 20:45:40|2159.8|2159.5|2160.1|2159.8|2160.1|2159.8|2159.7|2159.4|76
1611348350000|2021-01-22 20:45:50|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|32
1611348360000|2021-01-22 20:46:00|2160.5|2160.2|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|86
1611348370000|2021-01-22 20:46:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.2|2159.9|33
1611348380000|2021-01-22 20:46:20|2160.8|2160.5|2160.8|2160.5|2161|2160.7|2160.8|2160.5|57
1611348390000|2021-01-22 20:46:30|2160.9|2160.6|2160.7|2160.4|2160.9|2160.6|2160.7|2160.4|40
1611348400000|2021-01-22 20:46:40|2160.6|2160.3|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|63
1611348410000|2021-01-22 20:46:50|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|18
1611348420000|2021-01-22 20:47:00|2161|2160.7|2160.6|2160.3|2161|2160.7|2160.6|2160.3|31
1611348430000|2021-01-22 20:47:10|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.3|2160|39
1611348440000|2021-01-22 20:47:20|2160.7|2160.4|2160.8|2160.5|2160.9|2160.6|2160.7|2160.4|33
1611348450000|2021-01-22 20:47:30|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|22
1611348460000|2021-01-22 20:47:40|2160.5|2160.2|2160.7|2160.4|2160.8|2160.5|2160.5|2160.2|38
1611348470000|2021-01-22 20:47:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|18
1611348480000|2021-01-22 20:48:00|2160.9|2160.6|2160.6|2160.3|2160.9|2160.6|2160.6|2160.3|73
1611348490000|2021-01-22 20:48:10|2160.5|2160.2|2160.1|2159.8|2160.5|2160.2|2160.1|2159.8|41
1611348500000|2021-01-22 20:48:20|2160.2|2159.9|2160.7|2160.4|2160.7|2160.4|2160.1|2159.8|51
1611348510000|2021-01-22 20:48:30|2160.6|2160.3|2161|2160.7|2161|2160.7|2160.6|2160.3|40
1611348520000|2021-01-22 20:48:40|2160.9|2160.6|2160.9|2160.6|2161|2160.7|2160.9|2160.6|22
1611348530000|2021-01-22 20:48:50|2161|2160.7|2161|2160.7|2161.2|2160.9|2161|2160.7|127
1611348540000|2021-01-22 20:49:00|2161.1|2160.8|2160.6|2160.3|2161.1|2160.8|2160.5|2160.2|55
1611348550000|2021-01-22 20:49:10|2160.7|2160.4|2160|2159.7|2160.7|2160.4|2159.9|2159.6|83
1611348560000|2021-01-22 20:49:20|2159.5|2159.2|2159.7|2159.4|2159.7|2159.4|2159.5|2159.2|131
1611348570000|2021-01-22 20:49:30|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|159
1611348580000|2021-01-22 20:49:40|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160|2159.7|39
1611348590000|2021-01-22 20:49:50|2160.1|2159.8|2159.9|2159.6|2160.3|2160|2159.9|2159.6|69
1611348600000|2021-01-22 20:50:00|2160.1|2159.8|2162.2|2161.9|2162.2|2161.9|2160.1|2159.8|678
1611348610000|2021-01-22 20:50:10|2162|2161.7|2162.4|2162.1|2162.5|2162.2|2161.8|2161.5|133
1611348620000|2021-01-22 20:50:20|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|65
1611348630000|2021-01-22 20:50:30|2162.7|2162.4|2162.2|2161.9|2162.9|2162.6|2162.2|2161.9|153
1611348640000|2021-01-22 20:50:40|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.2|2161.9|81
1611348650000|2021-01-22 20:50:50|2162.7|2162.4|2163.4|2163.1|2163.4|2163.1|2162.5|2162.2|132
1611348660000|2021-01-22 20:51:00|2163.5|2163.2|2163.2|2162.9|2163.5|2163.2|2162.9|2162.6|120
1611348670000|2021-01-22 20:51:10|2163.3|2163|2163.2|2162.9|2163.4|2163.1|2163.1|2162.8|92
1611348680000|2021-01-22 20:51:20|2163.1|2162.8|2163.6|2163.3|2163.8|2163.5|2163.1|2162.8|229
1611348690000|2021-01-22 20:51:30|2163.7|2163.4|2164.1|2163.8|2164.2|2163.9|2163.7|2163.4|73
1611348700000|2021-01-22 20:51:40|2164.2|2163.9|2164.4|2164.1|2164.6|2164.3|2164.2|2163.9|126
1611348710000|2021-01-22 20:51:50|2164.5|2164.2|2164.7|2164.4|2164.7|2164.4|2164.4|2164.1|69
1611348720000|2021-01-22 20:52:00|2164.6|2164.3|2164.5|2164.2|2164.7|2164.4|2164.2|2163.9|108
1611348730000|2021-01-22 20:52:10|2164.4|2164.1|2164.6|2164.3|2164.9|2164.6|2164.4|2164.1|131
1611348740000|2021-01-22 20:52:20|2164.5|2164.2|2164.6|2164.3|2164.8|2164.5|2164.3|2164|82
1611348750000|2021-01-22 20:52:30|2164.5|2164.2|2164.4|2164.1|2164.7|2164.4|2164.2|2163.9|57
1611348760000|2021-01-22 20:52:40|2164.3|2164|2164.3|2164|2164.5|2164.2|2164.3|2164|122
1611348770000|2021-01-22 20:52:50|2164.2|2163.9|2164.6|2164.3|2164.7|2164.4|2163.9|2163.6|123
1611348780000|2021-01-22 20:53:00|2164.5|2164.2|2164.4|2164.1|2164.6|2164.3|2164.2|2163.9|87
1611348790000|2021-01-22 20:53:10|2164.7|2164.4|2164.5|2164.2|2165|2164.7|2164.4|2164.1|115
1611348800000|2021-01-22 20:53:20|2164.6|2164.3|2164.2|2163.9|2164.6|2164.3|2164.1|2163.8|55
1611348810000|2021-01-22 20:53:30|2164|2163.7|2163.5|2163.2|2164|2163.7|2163.2|2162.9|267
1611348820000|2021-01-22 20:53:40|2163.6|2163.3|2163.9|2163.6|2164.3|2164|2163.6|2163.3|295
1611348830000|2021-01-22 20:53:50|2163.8|2163.5|2164.1|2163.8|2164.3|2164|2163.8|2163.5|66
1611348840000|2021-01-22 20:54:00|2164.3|2164|2162.8|2162.5|2164.3|2164|2162.8|2162.5|208
1611348850000|2021-01-22 20:54:10|2163|2162.7|2162.8|2162.5|2163.2|2162.9|2162.8|2162.5|94
1611348860000|2021-01-22 20:54:20|2162.9|2162.6|2163.9|2163.6|2163.9|2163.6|2162.8|2162.5|103
1611348870000|2021-01-22 20:54:30|2164|2163.7|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|97
1611348880000|2021-01-22 20:54:40|2164.5|2164.2|2164.9|2164.6|2164.9|2164.6|2164.3|2164|184
1611348890000|2021-01-22 20:54:50|2165.3|2165|2165.7|2165.4|2165.8|2165.5|2165.3|2165|196
1611348900000|2021-01-22 20:55:00|2165.6|2165.3|2166.5|2166.2|2166.5|2166.2|2165.5|2165.2|452
1611348910000|2021-01-22 20:55:10|2166.4|2166.1|2166.7|2166.4|2166.7|2166.4|2166|2165.7|238
1611348920000|2021-01-22 20:55:20|2166.8|2166.5|2166.7|2166.4|2167|2166.7|2166.5|2166.2|202
1611348930000|2021-01-22 20:55:30|2166.8|2166.5|2166.7|2166.4|2167.1|2166.8|2166.7|2166.4|149
1611348940000|2021-01-22 20:55:40|2166.5|2166.2|2165.4|2165.1|2166.5|2166.2|2165.4|2165.1|351
1611348950000|2021-01-22 20:55:50|2165.6|2165.3|2166.2|2165.9|2166.2|2165.9|2165.5|2165.2|182
1611348960000|2021-01-22 20:56:00|2166.3|2166|2165.6|2165.3|2166.4|2166.1|2165.5|2165.2|280
1611348970000|2021-01-22 20:56:10|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.1|2164.8|157
1611348980000|2021-01-22 20:56:20|2165.3|2165|2166.2|2165.9|2166.2|2165.9|2165.3|2165|105
1611348990000|2021-01-22 20:56:30|2166.3|2166|2166.7|2166.4|2166.7|2166.4|2166.2|2165.9|273
1611349000000|2021-01-22 20:56:40|2166.8|2166.5|2166.8|2166.5|2166.9|2166.6|2166.7|2166.4|143
1611349010000|2021-01-22 20:56:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.2|2165.9|130
1611349020000|2021-01-22 20:57:00|2166.5|2166.2|2166.3|2166|2166.5|2166.2|2165.5|2165.2|179
1611349030000|2021-01-22 20:57:10|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.2|2165.9|162
1611349040000|2021-01-22 20:57:20|2166.5|2166.2|2166.7|2166.4|2166.9|2166.6|2166.2|2165.9|191
1611349050000|2021-01-22 20:57:30|2166.8|2166.5|2166.9|2166.6|2167.1|2166.8|2166.8|2166.5|113
1611349060000|2021-01-22 20:57:40|2167.1|2166.8|2167.4|2167.1|2167.8|2167.5|2167.1|2166.8|229
1611349070000|2021-01-22 20:57:50|2167.3|2167|2166.7|2166.4|2167.4|2167.1|2166.7|2166.4|515
1611349080000|2021-01-22 20:58:00|2166.5|2166.2|2166.4|2166.1|2167|2166.7|2166.4|2166.1|285
1611349090000|2021-01-22 20:58:10|2166.5|2166.2|2166.5|2166.2|2166.8|2166.5|2166.3|2166|413
1611349100000|2021-01-22 20:58:20|2166.4|2166.1|2167.1|2166.8|2167.2|2166.9|2166.4|2166.1|297
1611349110000|2021-01-22 20:58:30|2167.2|2166.9|2167.6|2167.3|2167.8|2167.5|2167.2|2166.9|367
1611349120000|2021-01-22 20:58:40|2167.5|2167.2|2167.8|2167.5|2168|2167.7|2167.5|2167.2|265
1611349130000|2021-01-22 20:58:50|2167.9|2167.6|2167.5|2167.2|2168|2167.7|2167.4|2167.1|478
1611349140000|2021-01-22 20:59:00|2167.4|2167.1|2167.2|2166.9|2167.4|2167.1|2167|2166.7|919
1611349150000|2021-01-22 20:59:10|2167.3|2167|2167.3|2167|2167.8|2167.5|2167.2|2166.9|729
1611349160000|2021-01-22 20:59:20|2167.2|2166.9|2167|2166.7|2167.5|2167.2|2167|2166.7|970
1611349170000|2021-01-22 20:59:30|2167.1|2166.8|2166.8|2166.5|2167.1|2166.8|2166.8|2166.5|953
1611349180000|2021-01-22 20:59:40|2166.5|2166.2|2165.8|2165.5|2166.7|2166.4|2165.7|2165.4|1030
1611349190000|2021-01-22 20:59:50|2165.7|2165.4|2164.8|2164.5|2166.1|2165.8|2164.8|2164.5|3451
1611349200000|2021-01-22 21:00:00|2164.9|2164.6|2163.3|2163|2164.9|2164.6|2161.7|2161.4|1887
1611349210000|2021-01-22 21:00:10|2163.4|2163.1|2162.9|2162.6|2163.5|2163.2|2162.3|2162|603
1611349220000|2021-01-22 21:00:20|2163|2162.7|2164.1|2163.8|2164.2|2163.9|2162.8|2162.5|349
1611349230000|2021-01-22 21:00:30|2164.2|2163.9|2163.9|2163.6|2164.5|2164.2|2163.8|2163.5|285
1611349240000|2021-01-22 21:00:40|2163.7|2163.4|2164.2|2163.9|2164.4|2164.1|2163.7|2163.4|212
1611349250000|2021-01-22 21:00:50|2164.1|2163.8|2164.1|2163.8|2164.6|2164.3|2164|2163.7|226
1611349260000|2021-01-22 21:01:00|2164|2163.7|2164|2163.7|2164.1|2163.8|2163.8|2163.5|200
1611349270000|2021-01-22 21:01:10|2164.1|2163.8|2164|2163.7|2164.3|2164|2163.8|2163.5|158
1611349280000|2021-01-22 21:01:20|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.6|2163.3|183
1611349290000|2021-01-22 21:01:30|2163.7|2163.4|2163.5|2163.2|2164|2163.7|2163.5|2163.2|140
1611349300000|2021-01-22 21:01:40|2163.7|2163.4|2162.9|2162.6|2163.7|2163.4|2162.8|2162.5|133
1611349310000|2021-01-22 21:01:50|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.3|2162|205
1611349320000|2021-01-22 21:02:00|2162.4|2162.1|2161.9|2161.6|2162.5|2162.2|2161.8|2161.5|133
1611349330000|2021-01-22 21:02:10|2161.8|2161.5|2161.5|2161.2|2162.1|2161.8|2161.5|2161.2|146
1611349340000|2021-01-22 21:02:20|2161.6|2161.3|2161.5|2161.2|2161.7|2161.4|2161.4|2161.1|156
1611349350000|2021-01-22 21:02:30|2161.8|2161.5|2162.7|2162.4|2162.7|2162.4|2161.6|2161.3|241
1611349360000|2021-01-22 21:02:40|2162.6|2162.3|2162.5|2162.2|2162.7|2162.4|2162.4|2162.1|100
1611349370000|2021-01-22 21:02:50|2162.6|2162.3|2162.2|2161.9|2162.6|2162.3|2162|2161.7|59
1611349380000|2021-01-22 21:03:00|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.2|2161.9|71
1611349390000|2021-01-22 21:03:10|2162.4|2162.1|2163.1|2162.8|2163.1|2162.8|2162.4|2162.1|78
1611349400000|2021-01-22 21:03:20|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.8|2162.5|48
1611349410000|2021-01-22 21:03:30|2162.8|2162.5|2163|2162.7|2163|2162.7|2162.7|2162.4|77
1611349420000|2021-01-22 21:03:40|2162.9|2162.6|2162.9|2162.6|2163.1|2162.8|2162.8|2162.5|90
1611349430000|2021-01-22 21:03:50|2163|2162.7|2162.7|2162.4|2163.2|2162.9|2162.7|2162.4|44
1611349440000|2021-01-22 21:04:00|2162.8|2162.5|2162.9|2162.6|2163.2|2162.9|2162.7|2162.4|89
1611349450000|2021-01-22 21:04:10|2163.1|2162.8|2163.6|2163.3|2163.9|2163.6|2163.1|2162.8|178
1611349460000|2021-01-22 21:04:20|2163.7|2163.4|2163.7|2163.4|2163.9|2163.6|2163.5|2163.2|66
1611349470000|2021-01-22 21:04:30|2163.9|2163.6|2164.5|2164.2|2164.5|2164.2|2163.9|2163.6|96
1611349480000|2021-01-22 21:04:40|2164.7|2164.4|2165|2164.7|2165.3|2165|2164.7|2164.4|98
1611349490000|2021-01-22 21:04:50|2164.9|2164.6|2164.3|2164|2164.9|2164.6|2163.9|2163.6|95
1611349500000|2021-01-22 21:05:00|2164.4|2164.1|2164.3|2164|2164.6|2164.3|2164.2|2163.9|73
1611349510000|2021-01-22 21:05:10|2164.4|2164.1|2164.8|2164.5|2164.8|2164.5|2164.3|2164|78
1611349520000|2021-01-22 21:05:20|2164.7|2164.4|2164.9|2164.6|2164.9|2164.6|2164.6|2164.3|89
1611349530000|2021-01-22 21:05:30|2165|2164.7|2164.9|2164.6|2165.1|2164.8|2164.8|2164.5|92
1611349540000|2021-01-22 21:05:40|2164.8|2164.5|2164.4|2164.1|2164.8|2164.5|2164.4|2164.1|108
1611349550000|2021-01-22 21:05:50|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.6|2163.3|207
1611349560000|2021-01-22 21:06:00|2164.1|2163.8|2163.7|2163.4|2164.1|2163.8|2163.7|2163.4|54
1611349570000|2021-01-22 21:06:10|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.8|2163.5|47
1611349580000|2021-01-22 21:06:20|2163.9|2163.6|2164.2|2163.9|2164.5|2164.2|2163.9|2163.6|93
1611349590000|2021-01-22 21:06:30|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.2|2163.9|19
1611349600000|2021-01-22 21:06:40|2164.1|2163.8|2162.9|2162.6|2164.2|2163.9|2162.9|2162.6|95
1611349610000|2021-01-22 21:06:50|2162.8|2162.5|2163|2162.7|2163.3|2163|2162.8|2162.5|90
1611349620000|2021-01-22 21:07:00|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.6|2162.3|75
1611349630000|2021-01-22 21:07:10|2162.7|2162.4|2163.2|2162.9|2163.2|2162.9|2162.7|2162.4|94
1611349640000|2021-01-22 21:07:20|2163.1|2162.8|2163|2162.7|2163.2|2162.9|2163|2162.7|30
1611349650000|2021-01-22 21:07:30|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2162.8|2162.5|27
1611349660000|2021-01-22 21:07:40|2163|2162.7|2162.7|2162.4|2163|2162.7|2162.6|2162.3|53
1611349670000|2021-01-22 21:07:50|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|17
1611349680000|2021-01-22 21:08:00|2163.3|2163|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|58
1611349690000|2021-01-22 21:08:10|2163.3|2163|2163.1|2162.8|2163.5|2163.2|2163.1|2162.8|35
1611349700000|2021-01-22 21:08:20|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163|2162.7|30
1611349710000|2021-01-22 21:08:30|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|32
1611349720000|2021-01-22 21:08:40|2163.4|2163.1|2163.6|2163.3|2163.7|2163.4|2163.4|2163.1|77
1611349730000|2021-01-22 21:08:50|2163.5|2163.2|2163.6|2163.3|2163.7|2163.4|2163.5|2163.2|22
1611349740000|2021-01-22 21:09:00|2163.3|2163|2163.6|2163.3|2163.6|2163.3|2163.3|2163|50
1611349750000|2021-01-22 21:09:10|2163.7|2163.4|2163.2|2162.9|2163.7|2163.4|2163|2162.7|45
1611349760000|2021-01-22 21:09:20|2163|2162.7|2162.9|2162.6|2163.1|2162.8|2162.8|2162.5|90
1611349770000|2021-01-22 21:09:30|2163|2162.7|2163|2162.7|2163|2162.7|2162.8|2162.5|38
1611349780000|2021-01-22 21:09:40|2162.9|2162.6|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|36
1611349790000|2021-01-22 21:09:50|2162.7|2162.4|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|33
1611349800000|2021-01-22 21:10:00|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.4|2162.1|110
1611349810000|2021-01-22 21:10:10|2162.6|2162.3|2163|2162.7|2163|2162.7|2162.6|2162.3|29
1611349820000|2021-01-22 21:10:20|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|28
1611349830000|2021-01-22 21:10:30|2163|2162.7|2163.2|2162.9|2163.2|2162.9|2162.8|2162.5|74
1611349840000|2021-01-22 21:10:40|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|17
1611349850000|2021-01-22 21:10:50|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|20
1611349860000|2021-01-22 21:11:00|2163.3|2163|2163.2|2162.9|2163.3|2163|2163|2162.7|134
1611349870000|2021-01-22 21:11:10|2163.1|2162.8|2163.3|2163|2163.3|2163|2162.9|2162.6|30
1611349880000|2021-01-22 21:11:20|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.2|2162.9|20
1611349890000|2021-01-22 21:11:30|2163.4|2163.1|2163.7|2163.4|2163.7|2163.4|2163.3|2163|43
1611349900000|2021-01-22 21:11:40|2163.8|2163.5|2163.8|2163.5|2163.9|2163.6|2163.7|2163.4|17
1611349910000|2021-01-22 21:11:50|2163.9|2163.6|2163.4|2163.1|2163.9|2163.6|2163.4|2163.1|25
1611349920000|2021-01-22 21:12:00|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|24
1611349930000|2021-01-22 21:12:10|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|12
1611349940000|2021-01-22 21:12:20|||||||||16
1611349950000|2021-01-22 21:12:30|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|31
1611349960000|2021-01-22 21:12:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|16
1611349970000|2021-01-22 21:12:50|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|30
1611349980000|2021-01-22 21:13:00|2164|2163.7|2163.6|2163.3|2164.1|2163.8|2163.4|2163.1|64
1611349990000|2021-01-22 21:13:10|2163.5|2163.2|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|62
1611350000000|2021-01-22 21:13:20|2163.9|2163.6|2163.6|2163.3|2163.9|2163.6|2163.6|2163.3|26
1611350010000|2021-01-22 21:13:30|2163.7|2163.4|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|29
1611350020000|2021-01-22 21:13:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|47
1611350030000|2021-01-22 21:13:50|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.8|2163.5|55
1611350040000|2021-01-22 21:14:00|2163.9|2163.6|2163.2|2162.9|2163.9|2163.6|2163.1|2162.8|62
1611350050000|2021-01-22 21:14:10|2163|2162.7|2162.4|2162.1|2163|2162.7|2162.4|2162.1|86
1611350060000|2021-01-22 21:14:20|2162.6|2162.3|2162.9|2162.6|2163|2162.7|2162.4|2162.1|37
1611350070000|2021-01-22 21:14:30|2162.8|2162.5|2163.2|2162.9|2163.2|2162.9|2162.5|2162.2|105
1611350080000|2021-01-22 21:14:40|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2162.9|2162.6|11
1611350090000|2021-01-22 21:14:50|2163.1|2162.8|2163.2|2162.4|2163.4|2163.1|2163.1|2162.4|32
1611350100000|2021-01-22 21:15:00|2163.3|2162.5|2163.2|2162.4|2163.3|2162.5|2163.2|2162.4|2
1611350120000|2021-01-22 21:15:20|2163.3|2162.5|2163.3|2162.5|2163.3|2162.5|2163.3|2162.5|0
1611350140000|2021-01-22 21:15:40|2163.2|2162.4|2163.1|2162.3|2163.3|2162.5|2163.1|2162.3|0
1611350160000|2021-01-22 21:16:00|2163|2162.2|2163|2162.2|2163|2162.2|2163|2162.2|0
1611350180000|2021-01-22 21:16:20|2163.1|2162.3|2163.1|2162.3|2163.1|2162.3|2163.1|2162.3|0
1611350190000|2021-01-22 21:16:30|2163|2162.2|2163.1|2162.3|2163.1|2162.3|2163|2162.2|0
1611350200000|2021-01-22 21:16:40|2163.2|2162.4|2163.2|2162.4|2163.2|2162.4|2163.1|2162.3|0
1611350210000|2021-01-22 21:16:50|2163.3|2162.5|2163.2|2162.4|2163.3|2162.5|2163.2|2162.4|0
1611350220000|2021-01-22 21:17:00|2163.1|2162.3|2163.2|2162.4|2163.3|2162.5|2163.1|2162.3|0
1611350230000|2021-01-22 21:17:10|2163.3|2162.5|2163.2|2162.4|2163.3|2162.5|2163.2|2162.4|0
1611350260000|2021-01-22 21:17:40|2163.1|2162.3|2163.1|2162.3|2163.1|2162.3|2163.1|2162.3|0
1611350280000|2021-01-22 21:18:00|2163|2162.2|2162.9|2162.1|2163|2162.2|2162.9|2162.1|0
1611350320000|2021-01-22 21:18:40|2162.8|2162|2162.8|2162|2162.8|2162|2162.8|2162|0
1611350340000|2021-01-22 21:19:00|2162.9|2162.1|2162.9|2162.1|2162.9|2162.1|2162.9|2162.1|0
1611350360000|2021-01-22 21:19:20|2162.8|2162|2162.7|2161.9|2162.8|2162|2162.7|2161.9|0
1611350430000|2021-01-22 21:20:30|2162.8|2162|2162.7|2161.9|2162.9|2162.1|2162.7|2161.9|0
1611350440000|2021-01-22 21:20:40|2162.8|2162|2162.8|2162|2162.9|2162.1|2162.8|2162|0
1611350460000|2021-01-22 21:21:00|2162.9|2162.1|2162.9|2162.1|2162.9|2162.1|2162.9|2162.1|0
1611350470000|2021-01-22 21:21:10|2162.8|2162|2162.8|2162|2162.9|2162.1|2162.8|2162|0
1611350500000|2021-01-22 21:21:40|2162.7|2161.9|2162.8|2162|2162.8|2162|2162.7|2161.9|0
1611350510000|2021-01-22 21:21:50|2162.9|2162.1|2162.9|2162.1|2162.9|2162.1|2162.8|2162|0
1611350560000|2021-01-22 21:22:40|2162.8|2162|2162.8|2162|2162.8|2162|2162.8|2162|0
1611350600000|2021-01-22 21:23:20|2162.9|2162.1|2162.6|2161.8|2162.9|2162.1|2162.6|2161.8|0
1611350610000|2021-01-22 21:23:30|2162.7|2161.9|2162.7|2161.9|2162.7|2161.9|2162.7|2161.9|0
1611350620000|2021-01-22 21:23:40|2162.6|2161.8|2162.6|2161.8|2162.6|2161.8|2162.5|2161.7|0
1611350640000|2021-01-22 21:24:00|2162.7|2161.9|2162.7|2161.9|2162.7|2161.9|2162.7|2161.9|0
1611350730000|2021-01-22 21:25:30|2162.8|2162|2162.7|2161.9|2162.8|2162|2162.7|2161.9|0
1611351000000|2021-01-22 21:30:00|2163.3|2163|2163.1|2162.8|2163.3|2163|2162.3|2162|99
1611351010000|2021-01-22 21:30:10|2162.8|2162.5|2162.3|2162|2162.8|2162.5|2162.3|2162|59
1611351020000|2021-01-22 21:30:20|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.3|2162|14
1611351030000|2021-01-22 21:30:30|2162.3|2162|2162.6|2162.3|2162.7|2162.4|2162.3|2162|16
1611351040000|2021-01-22 21:30:40|||||||||13
1611351050000|2021-01-22 21:30:50|2162.5|2162.2|2162.3|2162|2162.6|2162.3|2162.3|2162|24
1611351060000|2021-01-22 21:31:00|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|12
1611351090000|2021-01-22 21:31:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|8
1611351100000|2021-01-22 21:31:40|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|2
1611351110000|2021-01-22 21:31:50|||||||||12
1611351120000|2021-01-22 21:32:00|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|14
1611351130000|2021-01-22 21:32:10|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|6
1611351160000|2021-01-22 21:32:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|6
1611351180000|2021-01-22 21:33:00|||||||||2
1611351190000|2021-01-22 21:33:10|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|4
1611351200000|2021-01-22 21:33:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|3
1611351210000|2021-01-22 21:33:30|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1611351220000|2021-01-22 21:33:40|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|14
1611351240000|2021-01-22 21:34:00|2163.3|2163|2163.6|2163.3|2163.6|2163.3|2163.2|2162.9|27
1611351250000|2021-01-22 21:34:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1611351260000|2021-01-22 21:34:20|||||||||2
1611351280000|2021-01-22 21:34:40|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1611351290000|2021-01-22 21:34:50|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|9
1611351310000|2021-01-22 21:35:10|2163.5|2163.2|2163.9|2163.6|2163.9|2163.6|2163.5|2163.2|44
1611351320000|2021-01-22 21:35:20|2163.8|2163.5|2163.5|2163.2|2163.8|2163.5|2163.4|2163.1|41
1611351330000|2021-01-22 21:35:30|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1611351340000|2021-01-22 21:35:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|9
1611351360000|2021-01-22 21:36:00|2163.6|2163.3|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|5
1611351380000|2021-01-22 21:36:20|||||||||2
1611351410000|2021-01-22 21:36:50|||||||||2
1611351420000|2021-01-22 21:37:00|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2
1611351430000|2021-01-22 21:37:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|7
1611351440000|2021-01-22 21:37:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|6
1611351450000|2021-01-22 21:37:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|4
1611351470000|2021-01-22 21:37:50|2163.7|2163.4|2163.5|2163.2|2163.7|2163.4|2163.5|2163.2|3
1611351480000|2021-01-22 21:38:00|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|6
1611351490000|2021-01-22 21:38:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1611351500000|2021-01-22 21:38:20|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|6
1611351510000|2021-01-22 21:38:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1611351520000|2021-01-22 21:38:40|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|8
1611351530000|2021-01-22 21:38:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611351540000|2021-01-22 21:39:00|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|2
1611351550000|2021-01-22 21:39:10|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|5
1611351580000|2021-01-22 21:39:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|3
1611351600000|2021-01-22 21:40:00|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|4
1611351610000|2021-01-22 21:40:10|||||||||2
1611351620000|2021-01-22 21:40:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|5
1611351630000|2021-01-22 21:40:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1611351640000|2021-01-22 21:40:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2
1611351660000|2021-01-22 21:41:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|4
1611351670000|2021-01-22 21:41:10|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|11
1611351680000|2021-01-22 21:41:20|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|32
1611351690000|2021-01-22 21:41:30|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|57
1611351700000|2021-01-22 21:41:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|45
1611351710000|2021-01-22 21:41:50|2162.2|2161.9|2162.5|2162.2|2162.5|2162.2|2162.2|2161.9|2
1611351720000|2021-01-22 21:42:00|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|2
1611351730000|2021-01-22 21:42:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|6
1611351740000|2021-01-22 21:42:20|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|3
1611351760000|2021-01-22 21:42:40|||||||||1
1611351780000|2021-01-22 21:43:00|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1611351800000|2021-01-22 21:43:20|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|11
1611351810000|2021-01-22 21:43:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611351840000|2021-01-22 21:44:00|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162|2161.7|7
1611351850000|2021-01-22 21:44:10|2162.3|2162|2161.8|2161.5|2162.3|2162|2161.8|2161.5|11
1611351860000|2021-01-22 21:44:20|2161.9|2161.6|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|58
1611351870000|2021-01-22 21:44:30|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|7
1611351880000|2021-01-22 21:44:40|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|4
1611351900000|2021-01-22 21:45:00|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|14
1611351910000|2021-01-22 21:45:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2
1611351920000|2021-01-22 21:45:20|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|2
1611351970000|2021-01-22 21:46:10|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|4
1611351980000|2021-01-22 21:46:20|||||||||3
1611351990000|2021-01-22 21:46:30|2161.8|2161.5|2161.3|2161|2161.8|2161.5|2161.3|2161|22
1611352000000|2021-01-22 21:46:40|2161.5|2161.2|2161|2160.7|2161.5|2161.2|2161|2160.7|31
1611352010000|2021-01-22 21:46:50|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611352020000|2021-01-22 21:47:00|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2160.9|2160.6|7
1611352030000|2021-01-22 21:47:10|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|41
1611352050000|2021-01-22 21:47:30|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2161|2160.7|5
1611352060000|2021-01-22 21:47:40|2161.1|2160.8|2161.1|2160.8|2161.3|2161|2161|2160.7|16
1611352070000|2021-01-22 21:47:50|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1611352080000|2021-01-22 21:48:00|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.3|2161|4
1611352100000|2021-01-22 21:48:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611352110000|2021-01-22 21:48:30|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.2|2160.9|7
1611352120000|2021-01-22 21:48:40|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|31
1611352130000|2021-01-22 21:48:50|||||||||7
1611352140000|2021-01-22 21:49:00|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|4
1611352150000|2021-01-22 21:49:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611352160000|2021-01-22 21:49:20|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2
1611352170000|2021-01-22 21:49:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|8
1611352180000|2021-01-22 21:49:40|2161.4|2161.1|2161.1|2160.8|2161.4|2161.1|2161.1|2160.8|33
1611352200000|2021-01-22 21:50:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161|2160.7|18
1611352210000|2021-01-22 21:50:10|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|2
1611352230000|2021-01-22 21:50:30|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|2
1611352240000|2021-01-22 21:50:40|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|53
1611352250000|2021-01-22 21:50:50|2161|2160.7|2161|2160.7|2161.1|2160.8|2160.9|2160.6|16
1611352260000|2021-01-22 21:51:00|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|20
1611352280000|2021-01-22 21:51:20|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|27
1611352290000|2021-01-22 21:51:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|4
1611352300000|2021-01-22 21:51:40|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|3
1611352310000|2021-01-22 21:51:50|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|34
1611352320000|2021-01-22 21:52:00|2161.1|2160.8|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|6
1611352330000|2021-01-22 21:52:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1611352360000|2021-01-22 21:52:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|14
1611352370000|2021-01-22 21:52:50|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|4
1611352390000|2021-01-22 21:53:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611352410000|2021-01-22 21:53:30|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|4
1611352420000|2021-01-22 21:53:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611352440000|2021-01-22 21:54:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|36
1611352450000|2021-01-22 21:54:10|2160.7|2160.4|2160.8|2160.5|2160.9|2160.6|2160.7|2160.4|13
1611352470000|2021-01-22 21:54:30|2160.7|2160.4|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|20
1611352480000|2021-01-22 21:54:40|||||||||1
1611352490000|2021-01-22 21:54:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|37
1611352500000|2021-01-22 21:55:00|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2160.4|2160.1|12
1611352510000|2021-01-22 21:55:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|19
1611352520000|2021-01-22 21:55:20|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|8
1611352530000|2021-01-22 21:55:30|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|25
1611352540000|2021-01-22 21:55:40|2159.8|2159.5|2159.8|2159.5|2160.1|2159.8|2159.8|2159.5|14
1611352550000|2021-01-22 21:55:50|||||||||2
1611352560000|2021-01-22 21:56:00|2159.7|2159.4|2159.3|2159|2159.7|2159.4|2159.3|2159|65
1611352570000|2021-01-22 21:56:10|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|12
1611352580000|2021-01-22 21:56:20|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|15
1611352590000|2021-01-22 21:56:30|2158.9|2158.6|2159.2|2158.9|2159.2|2158.9|2158.9|2158.6|24
1611352600000|2021-01-22 21:56:40|||||||||1
1611352610000|2021-01-22 21:56:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|9
1611352620000|2021-01-22 21:57:00|||||||||1
1611352630000|2021-01-22 21:57:10|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|5
1611352640000|2021-01-22 21:57:20|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.6|2158.3|8
1611352650000|2021-01-22 21:57:30|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|21
1611352660000|2021-01-22 21:57:40|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|3
1611352670000|2021-01-22 21:57:50|2158.6|2158.3|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|6
1611352680000|2021-01-22 21:58:00|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|21
1611352690000|2021-01-22 21:58:10|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|26
1611352700000|2021-01-22 21:58:20|2158.6|2158.3|2158.3|2158|2158.6|2158.3|2158.3|2158|14
1611352710000|2021-01-22 21:58:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|5
1611352720000|2021-01-22 21:58:40|||||||||12
1611352730000|2021-01-22 21:58:50|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|3
1611352740000|2021-01-22 21:59:00|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|7
1611352750000|2021-01-22 21:59:10|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2158.1|2157.8|16
1611352760000|2021-01-22 21:59:20|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|9
1611352770000|2021-01-22 21:59:30|2159|2158.7|2158.4|2158.1|2159.1|2158.8|2158.3|2158|51
1611352780000|2021-01-22 21:59:40|2158.5|2158.2|2158.7|2158.4|2159.5|2159.2|2158.3|2158|69
1611352790000|2021-01-22 21:59:50|2159|2158.7|2158.8|2158|2159|2158.7|2158.6|2158|14
1611529210000|2021-01-24 23:00:10|2159|2158.2|2161.8|2161.5|2161.8|2161.5|2159|2158.2|105
1611529220000|2021-01-24 23:00:20|2162.6|2162.3|2164.1|2163.8|2164.1|2163.8|2162.5|2162.2|39
1611529230000|2021-01-24 23:00:30|2164|2163.7|2164.2|2163.9|2164.3|2164|2163.6|2163.3|32
1611529240000|2021-01-24 23:00:40|2164.3|2164|2163.7|2163.4|2164.3|2164|2163.7|2163.4|37
1611529250000|2021-01-24 23:00:50|2163.6|2163.3|2164.2|2163.9|2164.3|2164|2163.6|2163.3|28
1611529260000|2021-01-24 23:01:00|2164.3|2164|2165.6|2165.3|2165.6|2165.3|2163.9|2163.6|63
1611529270000|2021-01-24 23:01:10|2165.2|2164.9|2165.1|2164.8|2165.5|2165.2|2165.1|2164.8|11
1611529280000|2021-01-24 23:01:20|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2165|2164.7|6
1611529290000|2021-01-24 23:01:30|2165.3|2165|2164.4|2164.1|2165.3|2165|2164.3|2164|19
1611529300000|2021-01-24 23:01:40|2164.1|2163.8|2163.9|2163.6|2164.7|2164.4|2163.8|2163.5|16
1611529310000|2021-01-24 23:01:50|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1611529320000|2021-01-24 23:02:00|2164.9|2164.6|2164.6|2164.3|2164.9|2164.6|2164.6|2164.3|5
1611529330000|2021-01-24 23:02:10|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1611529340000|2021-01-24 23:02:20|2164.3|2164|2164.1|2163.8|2164.4|2164.1|2164.1|2163.8|20
1611529350000|2021-01-24 23:02:30|2163.6|2163.3|2164.3|2164|2164.3|2164|2163.6|2163.3|9
1611529360000|2021-01-24 23:02:40|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.3|2164|18
1611529370000|2021-01-24 23:02:50|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|6
1611529380000|2021-01-24 23:03:00|2164.8|2164.5|2165.3|2165|2165.3|2165|2164.8|2164.5|20
1611529390000|2021-01-24 23:03:10|2165.2|2164.9|2164.7|2164.4|2165.2|2164.9|2164.7|2164.4|15
1611529400000|2021-01-24 23:03:20|2164.6|2164.3|2165.5|2165.2|2165.5|2165.2|2164.3|2164|18
1611529410000|2021-01-24 23:03:30|2165.1|2164.8|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|7
1611529420000|2021-01-24 23:03:40|2164.8|2164.5|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|5
1611529430000|2021-01-24 23:03:50|2165|2164.7|2165.2|2164.9|2165.2|2164.9|2164.8|2164.5|8
1611529440000|2021-01-24 23:04:00|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|5
1611529450000|2021-01-24 23:04:10|2165.3|2165|2165.1|2164.8|2165.3|2165|2165.1|2164.8|2
1611529460000|2021-01-24 23:04:20|2165.2|2164.9|2165.2|2164.9|2165.4|2165.1|2164.9|2164.6|13
1611529470000|2021-01-24 23:04:30|2164.9|2164.6|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|14
1611529480000|2021-01-24 23:04:40|2164.8|2164.5|2165.1|2164.8|2165.1|2164.8|2164.8|2164.5|4
1611529490000|2021-01-24 23:04:50|||||||||1
1611529500000|2021-01-24 23:05:00|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165|2164.7|3
1611529510000|2021-01-24 23:05:10|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2164.9|2164.6|4
1611529530000|2021-01-24 23:05:30|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|3
1611529540000|2021-01-24 23:05:40|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|14
1611529550000|2021-01-24 23:05:50|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|4
1611529570000|2021-01-24 23:06:10|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|5
1611529580000|2021-01-24 23:06:20|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|1
1611529590000|2021-01-24 23:06:30|2165.1|2164.8|2165.2|2164.9|2165.5|2165.2|2165.1|2164.8|5
1611529600000|2021-01-24 23:06:40|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|3
1611529610000|2021-01-24 23:06:50|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.4|2165.1|29
1611529620000|2021-01-24 23:07:00|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.2|2164.9|4
1611529630000|2021-01-24 23:07:10|2165.5|2165.2|2165.2|2164.9|2165.5|2165.2|2165|2164.7|3
1611529640000|2021-01-24 23:07:20|2165.1|2164.8|2165|2164.7|2165.5|2165.2|2165|2164.7|4
1611529650000|2021-01-24 23:07:30|2165.3|2165|2165|2164.7|2165.4|2165.1|2165|2164.7|4
1611529660000|2021-01-24 23:07:40|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|1
1611529670000|2021-01-24 23:07:50|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|13
1611529680000|2021-01-24 23:08:00|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2
1611529690000|2021-01-24 23:08:10|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2165|2164.7|3
1611529700000|2021-01-24 23:08:20|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|4
1611529720000|2021-01-24 23:08:40|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|6
1611529730000|2021-01-24 23:08:50|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|3
1611529750000|2021-01-24 23:09:10|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|8
1611529760000|2021-01-24 23:09:20|||||||||2
1611529770000|2021-01-24 23:09:30|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|4
1611529810000|2021-01-24 23:10:10|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|8
1611529830000|2021-01-24 23:10:30|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|1
1611529850000|2021-01-24 23:10:50|2165.4|2165.1|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|3
1611529880000|2021-01-24 23:11:20|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|3
1611529890000|2021-01-24 23:11:30|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|6
1611529900000|2021-01-24 23:11:40|2165.6|2165.3|2165.7|2165.4|2165.8|2165.5|2165.6|2165.3|27
1611529910000|2021-01-24 23:11:50|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2
1611529920000|2021-01-24 23:12:00|||||||||2
1611529930000|2021-01-24 23:12:10|||||||||2
1611529940000|2021-01-24 23:12:20|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2
1611529950000|2021-01-24 23:12:30|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2
1611529960000|2021-01-24 23:12:40|2165.3|2165|2165|2164.7|2165.3|2165|2164.9|2164.6|13
1611529970000|2021-01-24 23:12:50|2164.8|2164.5|2164.4|2164.1|2164.8|2164.5|2164.4|2164.1|42
1611529980000|2021-01-24 23:13:00|2164.2|2163.9|2163.5|2163.2|2164.2|2163.9|2163.5|2163.2|23
1611529990000|2021-01-24 23:13:10|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.5|2163.2|15
1611530000000|2021-01-24 23:13:20|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.4|2163.1|15
1611530020000|2021-01-24 23:13:40|2164|2163.7|2164|2163.7|2164.5|2164.2|2164|2163.7|18
1611530040000|2021-01-24 23:14:00|2163.7|2163.4|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|20
1611530050000|2021-01-24 23:14:10|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|9
1611530060000|2021-01-24 23:14:20|2163.8|2163.5|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|10
1611530070000|2021-01-24 23:14:30|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|7
1611530080000|2021-01-24 23:14:40|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|7
1611530090000|2021-01-24 23:14:50|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|7
1611530100000|2021-01-24 23:15:00|2164.9|2164.6|2164.6|2164.3|2164.9|2164.6|2164.6|2164.3|12
1611530110000|2021-01-24 23:15:10|2164|2163.7|2164.4|2164.1|2164.4|2164.1|2164|2163.7|15
1611530120000|2021-01-24 23:15:20|2164.6|2164.3|2165.1|2164.8|2165.2|2164.9|2164.6|2164.3|10
1611530130000|2021-01-24 23:15:30|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|8
1611530140000|2021-01-24 23:15:40|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|1
1611530150000|2021-01-24 23:15:50|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.5|2164.2|10
1611530170000|2021-01-24 23:16:10|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1611530190000|2021-01-24 23:16:30|2164.6|2164.3|2164.4|2164.1|2164.6|2164.3|2164.4|2164.1|18
1611530200000|2021-01-24 23:16:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|4
1611530210000|2021-01-24 23:16:50|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1611530220000|2021-01-24 23:17:00|2163.6|2163.3|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|15
1611530230000|2021-01-24 23:17:10|2163.2|2162.9|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|12
1611530240000|2021-01-24 23:17:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|9
1611530250000|2021-01-24 23:17:30|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|9
1611530260000|2021-01-24 23:17:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|5
1611530270000|2021-01-24 23:17:50|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|10
1611530280000|2021-01-24 23:18:00|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|11
1611530290000|2021-01-24 23:18:10|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|7
1611530300000|2021-01-24 23:18:20|2162.6|2162.3|2163.2|2162.9|2163.2|2162.9|2162.6|2162.3|20
1611530310000|2021-01-24 23:18:30|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|3
1611530320000|2021-01-24 23:18:40|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|7
1611530330000|2021-01-24 23:18:50|||||||||2
1611530340000|2021-01-24 23:19:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1611530350000|2021-01-24 23:19:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|12
1611530360000|2021-01-24 23:19:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|3
1611530370000|2021-01-24 23:19:30|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|8
1611530380000|2021-01-24 23:19:40|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|3
1611530430000|2021-01-24 23:20:30|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1611530440000|2021-01-24 23:20:40|||||||||1
1611530450000|2021-01-24 23:20:50|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611530460000|2021-01-24 23:21:00|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.2|2163.9|6
1611530470000|2021-01-24 23:21:10|||||||||2
1611530490000|2021-01-24 23:21:30|2164.9|2164.6|2165.2|2164.9|2165.2|2164.9|2164.9|2164.6|16
1611530500000|2021-01-24 23:21:40|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.1|2164.8|4
1611530510000|2021-01-24 23:21:50|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|1
1611530520000|2021-01-24 23:22:00|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|1
1611530540000|2021-01-24 23:22:20|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|4
1611530550000|2021-01-24 23:22:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|6
1611530560000|2021-01-24 23:22:40|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|26
1611530590000|2021-01-24 23:23:10|2166|2165.7|2166.2|2165.9|2166.2|2165.9|2166|2165.7|7
1611530600000|2021-01-24 23:23:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|4
1611530620000|2021-01-24 23:23:40|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|6
1611530630000|2021-01-24 23:23:50|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|2
1611530640000|2021-01-24 23:24:00|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.3|2166|16
1611530680000|2021-01-24 23:24:40|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2
1611530690000|2021-01-24 23:24:50|2166|2165.7|2166.3|2166|2166.5|2166.2|2166|2165.7|13
1611530700000|2021-01-24 23:25:00|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|4
1611530710000|2021-01-24 23:25:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1611530720000|2021-01-24 23:25:20|2166.9|2166.6|2167.2|2166.9|2167.2|2166.9|2166.9|2166.6|14
1611530730000|2021-01-24 23:25:30|2167.4|2167.1|2167.6|2167.3|2167.6|2167.3|2167.4|2167.1|12
1611530740000|2021-01-24 23:25:40|2167.7|2167.4|2168.2|2167.9|2168.3|2168|2167.7|2167.4|19
1611530750000|2021-01-24 23:25:50|2168.3|2168|2168.2|2167.9|2168.5|2168.2|2168.1|2167.8|16
1611530760000|2021-01-24 23:26:00|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.1|2167.8|7
1611530770000|2021-01-24 23:26:10|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|5
1611530780000|2021-01-24 23:26:20|2168.3|2168|2168.1|2167.8|2168.3|2168|2168.1|2167.8|19
1611530790000|2021-01-24 23:26:30|2168.2|2167.9|2168.7|2168.4|2168.7|2168.4|2168.2|2167.9|13
1611530800000|2021-01-24 23:26:40|2168.9|2168.6|2169.3|2169|2169.3|2169|2168.9|2168.6|11
1611530810000|2021-01-24 23:26:50|2169.4|2169.1|2169.7|2169.4|2169.7|2169.4|2169.4|2169.1|12
1611530820000|2021-01-24 23:27:00|2169.9|2169.6|2170.8|2170.5|2170.8|2170.5|2169.7|2169.4|31
1611530830000|2021-01-24 23:27:10|2171|2170.7|2170.8|2170.5|2171|2170.7|2170.8|2170.5|3
1611530840000|2021-01-24 23:27:20|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.6|2170.3|19
1611530850000|2021-01-24 23:27:30|2170.8|2170.5|2170.8|2170.5|2171.1|2170.8|2170.6|2170.3|18
1611530860000|2021-01-24 23:27:40|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.8|2170.5|4
1611530870000|2021-01-24 23:27:50|2170.6|2170.3|2170.1|2169.8|2170.6|2170.3|2170.1|2169.8|14
1611530880000|2021-01-24 23:28:00|2170.2|2169.9|2170|2169.7|2170.2|2169.9|2169.9|2169.6|12
1611530890000|2021-01-24 23:28:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|3
1611530900000|2021-01-24 23:28:20|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|6
1611530910000|2021-01-24 23:28:30|2169.7|2169.4|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|9
1611530920000|2021-01-24 23:28:40|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|8
1611530930000|2021-01-24 23:28:50|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|4
1611530940000|2021-01-24 23:29:00|2169.7|2169.4|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|4
1611530950000|2021-01-24 23:29:10|2169.8|2169.5|2169.4|2169.1|2169.8|2169.5|2169.4|2169.1|14
1611530960000|2021-01-24 23:29:20|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.2|2168.9|5
1611530970000|2021-01-24 23:29:30|2169.6|2169.3|2169.4|2169.1|2169.6|2169.3|2169.4|2169.1|5
1611530980000|2021-01-24 23:29:40|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|3
1611530990000|2021-01-24 23:29:50|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|11
1611531000000|2021-01-24 23:30:00|2168.6|2168.3|2168.8|2168.5|2169.1|2168.8|2168.6|2168.3|17
1611531010000|2021-01-24 23:30:10|2169|2168.7|2168.4|2168.1|2169.1|2168.8|2168.3|2168|48
1611531020000|2021-01-24 23:30:20|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.2|2167.9|11
1611531030000|2021-01-24 23:30:30|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|5
1611531040000|2021-01-24 23:30:40|2168.2|2167.9|2168.2|2167.9|2168.3|2168|2168.2|2167.9|4
1611531050000|2021-01-24 23:30:50|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|4
1611531060000|2021-01-24 23:31:00|2167.8|2167.5|2167.6|2167.3|2167.8|2167.5|2167.6|2167.3|4
1611531080000|2021-01-24 23:31:20|2168.2|2167.9|2167.9|2167.6|2168.2|2167.9|2167.9|2167.6|11
1611531090000|2021-01-24 23:31:30|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.8|2167.5|3
1611531100000|2021-01-24 23:31:40|2167.8|2167.5|2168.1|2167.8|2168.1|2167.8|2167.8|2167.5|18
1611531130000|2021-01-24 23:32:10|2167.9|2167.6|2168.1|2167.8|2168.1|2167.8|2167.9|2167.6|2
1611531150000|2021-01-24 23:32:30|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.7|2167.4|6
1611531160000|2021-01-24 23:32:40|||||||||2
1611531170000|2021-01-24 23:32:50|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.2|2166.9|11
1611531180000|2021-01-24 23:33:00|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2
1611531190000|2021-01-24 23:33:10|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|4
1611531200000|2021-01-24 23:33:20|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|3
1611531210000|2021-01-24 23:33:30|2167.9|2167.6|2167.8|2167.5|2168|2167.7|2167.8|2167.5|3
1611531220000|2021-01-24 23:33:40|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1611531240000|2021-01-24 23:34:00|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1611531250000|2021-01-24 23:34:10|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|4
1611531260000|2021-01-24 23:34:20|2168|2167.7|2167.6|2167.3|2168|2167.7|2167.6|2167.3|3
1611531270000|2021-01-24 23:34:30|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|3
1611531280000|2021-01-24 23:34:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|5
1611531290000|2021-01-24 23:34:50|||||||||1
1611531300000|2021-01-24 23:35:00|2167.7|2167.4|2167.9|2167.6|2167.9|2167.6|2167.7|2167.4|19
1611531310000|2021-01-24 23:35:10|||||||||1
1611531320000|2021-01-24 23:35:20|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1611531330000|2021-01-24 23:35:30|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.5|2167.2|4
1611531340000|2021-01-24 23:35:40|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|6
1611531350000|2021-01-24 23:35:50|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.1|2166.8|5
1611531360000|2021-01-24 23:36:00|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|4
1611531370000|2021-01-24 23:36:10|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|2
1611531420000|2021-01-24 23:37:00|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|7
1611531430000|2021-01-24 23:37:10|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|3
1611531440000|2021-01-24 23:37:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|1
1611531450000|2021-01-24 23:37:30|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1611531460000|2021-01-24 23:37:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1611531480000|2021-01-24 23:38:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1611531490000|2021-01-24 23:38:10|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|3
1611531520000|2021-01-24 23:38:40|2167.4|2167.1|2167.2|2166.9|2167.5|2167.2|2167.2|2166.9|7
1611531550000|2021-01-24 23:39:10|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|2
1611531580000|2021-01-24 23:39:40|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2
1611531590000|2021-01-24 23:39:50|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|3
1611531600000|2021-01-24 23:40:00|||||||||1
1611531610000|2021-01-24 23:40:10|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|4
1611531640000|2021-01-24 23:40:40|||||||||1
1611531660000|2021-01-24 23:41:00|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|2
1611531670000|2021-01-24 23:41:10|||||||||4
1611531680000|2021-01-24 23:41:20|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1611531710000|2021-01-24 23:41:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2
1611531720000|2021-01-24 23:42:00|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|3
1611531730000|2021-01-24 23:42:10|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1611531740000|2021-01-24 23:42:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|3
1611531750000|2021-01-24 23:42:30|2167.1|2166.8|2167.3|2167|2167.3|2167|2167.1|2166.8|3
1611531760000|2021-01-24 23:42:40|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1611531770000|2021-01-24 23:42:50|2167.3|2167|2167.1|2166.8|2167.3|2167|2167.1|2166.8|5
1611531780000|2021-01-24 23:43:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611531790000|2021-01-24 23:43:10|2166.9|2166.6|2167.1|2166.8|2167.1|2166.8|2166.9|2166.6|4
1611531830000|2021-01-24 23:43:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2
1611531840000|2021-01-24 23:44:00|||||||||1
1611531860000|2021-01-24 23:44:20|2166.8|2166.5|2166.2|2165.9|2166.8|2166.5|2166.2|2165.9|21
1611531870000|2021-01-24 23:44:30|2166.1|2165.8|2165.8|2165.5|2166.3|2166|2165.8|2165.5|7
1611531880000|2021-01-24 23:44:40|2165.9|2165.6|2165.7|2165.4|2165.9|2165.6|2165.7|2165.4|12
1611531890000|2021-01-24 23:44:50|2165.4|2165.1|2165.5|2165.2|2165.6|2165.3|2165.4|2165.1|6
1611531900000|2021-01-24 23:45:00|2165.4|2165.1|2165.8|2165.5|2165.8|2165.5|2165.2|2164.9|21
1611531910000|2021-01-24 23:45:10|2166|2165.7|2166.8|2166.5|2166.9|2166.6|2166|2165.7|30
1611531920000|2021-01-24 23:45:20|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|3
1611531930000|2021-01-24 23:45:30|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|10
1611531940000|2021-01-24 23:45:40|2166.6|2166.3|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|6
1611531950000|2021-01-24 23:45:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1611531960000|2021-01-24 23:46:00|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|2
1611531970000|2021-01-24 23:46:10|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1611531980000|2021-01-24 23:46:20|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|3
1611532000000|2021-01-24 23:46:40|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|2
1611532010000|2021-01-24 23:46:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1611532020000|2021-01-24 23:47:00|2166.6|2166.3|2166.8|2166.5|2166.9|2166.6|2166.6|2166.3|8
1611532030000|2021-01-24 23:47:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1611532080000|2021-01-24 23:48:00|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1611532090000|2021-01-24 23:48:10|2167.3|2167|2167.1|2166.8|2167.3|2167|2167.1|2166.8|3
1611532100000|2021-01-24 23:48:20|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|2
1611532150000|2021-01-24 23:49:10|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1611532160000|2021-01-24 23:49:20|||||||||1
1611532170000|2021-01-24 23:49:30|||||||||1
1611532190000|2021-01-24 23:49:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1611532200000|2021-01-24 23:50:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|2
1611532210000|2021-01-24 23:50:10|2167.1|2166.8|2166.7|2166.4|2167.1|2166.8|2166.7|2166.4|7
1611532220000|2021-01-24 23:50:20|||||||||1
1611532230000|2021-01-24 23:50:30|||||||||1
1611532240000|2021-01-24 23:50:40|2166.6|2166.3|2165.8|2165.5|2166.6|2166.3|2165.8|2165.5|4
1611532250000|2021-01-24 23:50:50|||||||||2
1611532260000|2021-01-24 23:51:00|2166.4|2166.1|2165.9|2165.6|2166.4|2166.1|2165.9|2165.6|4
1611532320000|2021-01-24 23:52:00|||||||||2
1611532350000|2021-01-24 23:52:30|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1611532370000|2021-01-24 23:52:50|||||||||1
1611532380000|2021-01-24 23:53:00|2166.5|2166.2|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|2
1611532450000|2021-01-24 23:54:10|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1611532500000|2021-01-24 23:55:00|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1611532530000|2021-01-24 23:55:30|||||||||5
1611532540000|2021-01-24 23:55:40|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|3
1611532560000|2021-01-24 23:56:00|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.8|2166.5|4
1611532570000|2021-01-24 23:56:10|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1611532580000|2021-01-24 23:56:20|||||||||1
1611532620000|2021-01-24 23:57:00|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1611532630000|2021-01-24 23:57:10|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1611532660000|2021-01-24 23:57:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1611532690000|2021-01-24 23:58:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|4
1611532760000|2021-01-24 23:59:20|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|3
1611532780000|2021-01-24 23:59:40|||||||||1
1611532790000|2021-01-24 23:59:50|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1611532800000|2021-01-25 00:00:00|2166.5|2166.2|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|9
1611532810000|2021-01-25 00:00:10|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|2
1611532820000|2021-01-25 00:00:20|2167|2166.7|2167.3|2167|2167.4|2167.1|2167|2166.7|19
1611532830000|2021-01-25 00:00:30|2166.9|2166.6|2166.7|2166.4|2166.9|2166.6|2166.7|2166.4|6
1611532850000|2021-01-25 00:00:50|2166|2165.7|2165.8|2165.5|2166.3|2166|2165.8|2165.5|10
1611532860000|2021-01-25 00:01:00|2165.9|2165.6|2164.7|2164.4|2165.9|2165.6|2163.7|2163.4|90
1611532870000|2021-01-25 00:01:10|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|2
1611532880000|2021-01-25 00:01:20|2165|2164.7|2164.7|2164.4|2165|2164.7|2164.7|2164.4|2
1611532890000|2021-01-25 00:01:30|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|7
1611532900000|2021-01-25 00:01:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|3
1611532910000|2021-01-25 00:01:50|||||||||2
1611532920000|2021-01-25 00:02:00|2164.2|2163.9|2163.8|2163.5|2164.2|2163.9|2163.8|2163.5|7
1611532930000|2021-01-25 00:02:10|2163.9|2163.6|2164.4|2164.1|2164.4|2164.1|2163.9|2163.6|7
1611532940000|2021-01-25 00:02:20|2164.7|2164.4|2164.5|2164.2|2164.7|2164.4|2164.5|2164.2|5
1611532960000|2021-01-25 00:02:40|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|2
1611532970000|2021-01-25 00:02:50|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|5
1611532980000|2021-01-25 00:03:00|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|3
1611532990000|2021-01-25 00:03:10|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|2
1611533000000|2021-01-25 00:03:20|2164.9|2164.6|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|5
1611533010000|2021-01-25 00:03:30|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.3|2165|4
1611533030000|2021-01-25 00:03:50|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|1
1611533040000|2021-01-25 00:04:00|2164.9|2164.6|2164.5|2164.2|2164.9|2164.6|2164.5|2164.2|5
1611533050000|2021-01-25 00:04:10|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|4
1611533060000|2021-01-25 00:04:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|20
1611533070000|2021-01-25 00:04:30|2164.2|2163.9|2164.7|2164.4|2164.7|2164.4|2164.2|2163.9|4
1611533080000|2021-01-25 00:04:40|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|2
1611533090000|2021-01-25 00:04:50|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|1
1611533100000|2021-01-25 00:05:00|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|2
1611533110000|2021-01-25 00:05:10|2165.1|2164.8|2164.6|2164.3|2165.1|2164.8|2164.5|2164.2|7
1611533120000|2021-01-25 00:05:20|2164.7|2164.4|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|20
1611533130000|2021-01-25 00:05:30|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|1
1611533140000|2021-01-25 00:05:40|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|4
1611533150000|2021-01-25 00:05:50|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.3|2164|2
1611533160000|2021-01-25 00:06:00|||||||||1
1611533170000|2021-01-25 00:06:10|||||||||1
1611533190000|2021-01-25 00:06:30|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611533200000|2021-01-25 00:06:40|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2162.9|2162.6|26
1611533210000|2021-01-25 00:06:50|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|2
1611533220000|2021-01-25 00:07:00|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|5
1611533240000|2021-01-25 00:07:20|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|3
1611533250000|2021-01-25 00:07:30|2163.8|2163.5|2163.3|2163|2163.8|2163.5|2163.1|2162.8|12
1611533260000|2021-01-25 00:07:40|2163.2|2162.9|2162.7|2162.4|2163.2|2162.9|2162.7|2162.4|7
1611533270000|2021-01-25 00:07:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1611533280000|2021-01-25 00:08:00|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|2
1611533290000|2021-01-25 00:08:10|||||||||2
1611533310000|2021-01-25 00:08:30|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|8
1611533320000|2021-01-25 00:08:40|2162.7|2162.4|2163.2|2162.9|2163.2|2162.9|2162.7|2162.4|4
1611533330000|2021-01-25 00:08:50|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|3
1611533350000|2021-01-25 00:09:10|2162.9|2162.6|2163.2|2162.9|2163.2|2162.9|2162.9|2162.6|5
1611533360000|2021-01-25 00:09:20|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|3
1611533370000|2021-01-25 00:09:30|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|5
1611533380000|2021-01-25 00:09:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|3
1611533400000|2021-01-25 00:10:00|2163.4|2163.1|2162.9|2162.6|2163.4|2163.1|2162.9|2162.6|8
1611533420000|2021-01-25 00:10:20|2162.7|2162.4|2162.3|2162|2162.7|2162.4|2162.3|2162|31
1611533430000|2021-01-25 00:10:30|2162.7|2162.4|2162.4|2162.1|2162.7|2162.4|2162.4|2162.1|2
1611533440000|2021-01-25 00:10:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1611533450000|2021-01-25 00:10:50|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611533460000|2021-01-25 00:11:00|2162.5|2162.2|2161.7|2161.4|2162.5|2162.2|2161.5|2161.2|32
1611533470000|2021-01-25 00:11:10|2162|2161.7|2162.4|2162.1|2162.4|2162.1|2162|2161.7|2
1611533480000|2021-01-25 00:11:20|2162.2|2161.9|2162.4|2162.1|2162.6|2162.3|2162.2|2161.9|7
1611533490000|2021-01-25 00:11:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1611533500000|2021-01-25 00:11:40|||||||||2
1611533520000|2021-01-25 00:12:00|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.2|2161.9|5
1611533530000|2021-01-25 00:12:10|2162.9|2162.6|2163.2|2162.9|2163.2|2162.9|2162.9|2162.6|15
1611533540000|2021-01-25 00:12:20|||||||||3
1611533560000|2021-01-25 00:12:40|2163|2162.7|2162.7|2162.4|2163|2162.7|2162.7|2162.4|2
1611533570000|2021-01-25 00:12:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1611533620000|2021-01-25 00:13:40|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611533640000|2021-01-25 00:14:00|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|3
1611533650000|2021-01-25 00:14:10|2164.1|2163.8|2164.3|2164|2164.3|2164|2164.1|2163.8|5
1611533660000|2021-01-25 00:14:20|2164.4|2164.1|2165.6|2165.3|2165.6|2165.3|2164.4|2164.1|28
1611533670000|2021-01-25 00:14:30|2165.7|2165.4|2166.1|2165.8|2166.4|2166.1|2165.7|2165.4|63
1611533680000|2021-01-25 00:14:40|2166|2165.7|2166.4|2166.1|2166.5|2166.2|2166|2165.7|3
1611533690000|2021-01-25 00:14:50|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|3
1611533700000|2021-01-25 00:15:00|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.3|2165|9
1611533710000|2021-01-25 00:15:10|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|2
1611533720000|2021-01-25 00:15:20|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|1
1611533730000|2021-01-25 00:15:30|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1611533740000|2021-01-25 00:15:40|2165|2164.7|2164.7|2164.4|2165|2164.7|2164.7|2164.4|21
1611533750000|2021-01-25 00:15:50|2164.5|2164.2|2164.7|2164.4|2164.8|2164.5|2164.5|2164.2|12
1611533760000|2021-01-25 00:16:00|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2
1611533770000|2021-01-25 00:16:10|2164.2|2163.9|2163.9|2163.6|2164.2|2163.9|2163.9|2163.6|11
1611533780000|2021-01-25 00:16:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2
1611533790000|2021-01-25 00:16:30|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2
1611533800000|2021-01-25 00:16:40|2164.4|2164.1|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|4
1611533810000|2021-01-25 00:16:50|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|11
1611533820000|2021-01-25 00:17:00|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|3
1611533830000|2021-01-25 00:17:10|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2
1611533840000|2021-01-25 00:17:20|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|3
1611533850000|2021-01-25 00:17:30|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|3
1611533860000|2021-01-25 00:17:40|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164|2163.7|6
1611533880000|2021-01-25 00:18:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611533890000|2021-01-25 00:18:10|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611533900000|2021-01-25 00:18:20|||||||||1
1611533910000|2021-01-25 00:18:30|2163.7|2163.4|2164.1|2163.8|2164.1|2163.8|2163.7|2163.4|2
1611533930000|2021-01-25 00:18:50|||||||||1
1611533940000|2021-01-25 00:19:00|2164.2|2163.9|2163.8|2163.5|2164.2|2163.9|2163.8|2163.5|2
1611533950000|2021-01-25 00:19:10|2163.7|2163.4|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|2
1611533980000|2021-01-25 00:19:40|2163.3|2163|2163.3|2163|2163.3|2163|2163.1|2162.8|6
1611533990000|2021-01-25 00:19:50|||||||||1
1611534000000|2021-01-25 00:20:00|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|3
1611534030000|2021-01-25 00:20:30|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|7
1611534040000|2021-01-25 00:20:40|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1611534070000|2021-01-25 00:21:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1611534090000|2021-01-25 00:21:30|2163.5|2163.2|2162.8|2162.5|2163.5|2163.2|2162.8|2162.5|11
1611534100000|2021-01-25 00:21:40|2163.1|2162.8|2163.2|2162.9|2163.6|2163.3|2163.1|2162.8|12
1611534110000|2021-01-25 00:21:50|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|5
1611534120000|2021-01-25 00:22:00|2163.9|2163.6|2164|2163.7|2164.1|2163.8|2163.9|2163.6|13
1611534130000|2021-01-25 00:22:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.1|2163.8|5
1611534150000|2021-01-25 00:22:30|2163.8|2163.5|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|7
1611534160000|2021-01-25 00:22:40|2163.3|2163|2163.5|2163.2|2163.5|2163.2|2163.3|2163|5
1611534170000|2021-01-25 00:22:50|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|7
1611534190000|2021-01-25 00:23:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1611534200000|2021-01-25 00:23:20|||||||||1
1611534220000|2021-01-25 00:23:40|2163.3|2163|2162.7|2162.4|2163.3|2163|2162.7|2162.4|22
1611534230000|2021-01-25 00:23:50|||||||||1
1611534240000|2021-01-25 00:24:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611534250000|2021-01-25 00:24:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|45
1611534260000|2021-01-25 00:24:20|2162.3|2162|2161.9|2161.6|2162.3|2162|2161.9|2161.6|30
1611534270000|2021-01-25 00:24:30|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2162|2161.7|28
1611534290000|2021-01-25 00:24:50|2162.8|2162.5|2162.4|2162.1|2162.8|2162.5|2162.4|2162.1|3
1611534320000|2021-01-25 00:25:20|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.1|2161.8|3
1611534350000|2021-01-25 00:25:50|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1611534360000|2021-01-25 00:26:00|||||||||2
1611534370000|2021-01-25 00:26:10|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1611534380000|2021-01-25 00:26:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1611534420000|2021-01-25 00:27:00|||||||||2
1611534440000|2021-01-25 00:27:20|2162.9|2162.6|2163.5|2163.2|2163.5|2163.2|2162.9|2162.6|14
1611534450000|2021-01-25 00:27:30|2163.6|2163.3|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|6
1611534460000|2021-01-25 00:27:40|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|6
1611534470000|2021-01-25 00:27:50|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611534480000|2021-01-25 00:28:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|4
1611534490000|2021-01-25 00:28:10|||||||||1
1611534500000|2021-01-25 00:28:20|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|6
1611534510000|2021-01-25 00:28:30|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|4
1611534520000|2021-01-25 00:28:40|2163.5|2163.2|2164.1|2163.8|2164.3|2164|2163.5|2163.2|20
1611534530000|2021-01-25 00:28:50|2164.2|2163.9|2163.7|2163.4|2164.6|2164.3|2163.7|2163.4|15
1611534540000|2021-01-25 00:29:00|2164.3|2164|2164.2|2163.9|2164.4|2164.1|2164.1|2163.8|36
1611534550000|2021-01-25 00:29:10|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.7|2163.4|8
1611534560000|2021-01-25 00:29:20|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611534570000|2021-01-25 00:29:30|2163.9|2163.6|2163.4|2163.1|2163.9|2163.6|2163.4|2163.1|6
1611534580000|2021-01-25 00:29:40|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|7
1611534590000|2021-01-25 00:29:50|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1611534600000|2021-01-25 00:30:00|2164|2163.7|2163.6|2163.3|2164|2163.7|2163.6|2163.3|5
1611534610000|2021-01-25 00:30:10|2163.9|2163.6|2164.2|2163.9|2164.2|2163.9|2163.9|2163.6|2
1611534620000|2021-01-25 00:30:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|6
1611534630000|2021-01-25 00:30:30|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|5
1611534640000|2021-01-25 00:30:40|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1611534650000|2021-01-25 00:30:50|2164.6|2164.3|2164.8|2164.5|2165|2164.7|2164.6|2164.3|12
1611534670000|2021-01-25 00:31:10|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|3
1611534680000|2021-01-25 00:31:20|2165|2164.7|2165.7|2165.4|2165.7|2165.4|2165|2164.7|15
1611534690000|2021-01-25 00:31:30|2165.8|2165.5|2166.2|2165.9|2166.2|2165.9|2165.8|2165.5|8
1611534700000|2021-01-25 00:31:40|2166.3|2166|2166.4|2166.1|2166.6|2166.3|2166.3|2166|7
1611534710000|2021-01-25 00:31:50|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|7
1611534720000|2021-01-25 00:32:00|2166.6|2166.3|2165.9|2165.6|2166.6|2166.3|2165.9|2165.6|13
1611534730000|2021-01-25 00:32:10|2165.8|2165.5|2166.1|2165.8|2166.1|2165.8|2165.8|2165.5|17
1611534740000|2021-01-25 00:32:20|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|7
1611534750000|2021-01-25 00:32:30|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|5
1611534760000|2021-01-25 00:32:40|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|4
1611534770000|2021-01-25 00:32:50|2166.9|2166.6|2167.2|2166.9|2167.2|2166.9|2166.9|2166.6|5
1611534780000|2021-01-25 00:33:00|2167|2166.7|2167.1|2166.8|2167.5|2167.2|2167|2166.7|12
1611534790000|2021-01-25 00:33:10|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1611534800000|2021-01-25 00:33:20|2167.1|2166.8|2166.7|2166.4|2167.1|2166.8|2166.7|2166.4|2
1611534820000|2021-01-25 00:33:40|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|2
1611534850000|2021-01-25 00:34:10|||||||||1
1611534860000|2021-01-25 00:34:20|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|2
1611534870000|2021-01-25 00:34:30|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.5|2166.2|6
1611534880000|2021-01-25 00:34:40|||||||||1
1611534890000|2021-01-25 00:34:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1611534900000|2021-01-25 00:35:00|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|2
1611534910000|2021-01-25 00:35:10|2167.2|2166.9|2167.1|2166.8|2167.3|2167|2167.1|2166.8|3
1611534920000|2021-01-25 00:35:20|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.7|2166.4|15
1611534950000|2021-01-25 00:35:50|||||||||1
1611534960000|2021-01-25 00:36:00|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|3
1611534970000|2021-01-25 00:36:10|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2166.3|2166|3
1611534980000|2021-01-25 00:36:20|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|1
1611535010000|2021-01-25 00:36:50|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|6
1611535020000|2021-01-25 00:37:00|2165.9|2165.6|2166.1|2165.8|2166.2|2165.9|2165.9|2165.6|4
1611535030000|2021-01-25 00:37:10|2166.6|2166.3|2166.5|2166.2|2166.7|2166.4|2166.5|2166.2|5
1611535050000|2021-01-25 00:37:30|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1611535060000|2021-01-25 00:37:40|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2
1611535070000|2021-01-25 00:37:50|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|4
1611535080000|2021-01-25 00:38:00|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1611535110000|2021-01-25 00:38:30|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.3|2166|4
1611535130000|2021-01-25 00:38:50|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|1
1611535140000|2021-01-25 00:39:00|||||||||2
1611535150000|2021-01-25 00:39:10|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|2
1611535170000|2021-01-25 00:39:30|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1611535200000|2021-01-25 00:40:00|||||||||1
1611535210000|2021-01-25 00:40:10|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1611535220000|2021-01-25 00:40:20|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1611535240000|2021-01-25 00:40:40|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|3
1611535250000|2021-01-25 00:40:50|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|3
1611535260000|2021-01-25 00:41:00|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|1
1611535310000|2021-01-25 00:41:50|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1611535330000|2021-01-25 00:42:10|||||||||1
1611535420000|2021-01-25 00:43:40|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|4
1611535450000|2021-01-25 00:44:10|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2
1611535460000|2021-01-25 00:44:20|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1611535480000|2021-01-25 00:44:40|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|4
1611535490000|2021-01-25 00:44:50|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|4
1611535500000|2021-01-25 00:45:00|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1611535510000|2021-01-25 00:45:10|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1611535520000|2021-01-25 00:45:20|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1611535530000|2021-01-25 00:45:30|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1611535540000|2021-01-25 00:45:40|||||||||1
1611535550000|2021-01-25 00:45:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1611535560000|2021-01-25 00:46:00|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1611535570000|2021-01-25 00:46:10|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|8
1611535580000|2021-01-25 00:46:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611535590000|2021-01-25 00:46:30|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2
1611535610000|2021-01-25 00:46:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1611535620000|2021-01-25 00:47:00|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1611535630000|2021-01-25 00:47:10|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611535640000|2021-01-25 00:47:20|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|2
1611535660000|2021-01-25 00:47:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611535680000|2021-01-25 00:48:00|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|2
1611535690000|2021-01-25 00:48:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1611535710000|2021-01-25 00:48:30|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|3
1611535720000|2021-01-25 00:48:40|||||||||1
1611535730000|2021-01-25 00:48:50|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611535750000|2021-01-25 00:49:10|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1611535760000|2021-01-25 00:49:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611535770000|2021-01-25 00:49:30|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1611535790000|2021-01-25 00:49:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1611535800000|2021-01-25 00:50:00|2167.1|2166.8|2167.4|2167.1|2167.4|2167.1|2167.1|2166.8|4
1611535820000|2021-01-25 00:50:20|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|2
1611535840000|2021-01-25 00:50:40|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1611535870000|2021-01-25 00:51:10|2166.9|2166.6|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|4
1611535880000|2021-01-25 00:51:20|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2
1611535890000|2021-01-25 00:51:30|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|6
1611535900000|2021-01-25 00:51:40|||||||||1
1611535920000|2021-01-25 00:52:00|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|3
1611535930000|2021-01-25 00:52:10|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2
1611535940000|2021-01-25 00:52:20|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|3
1611535950000|2021-01-25 00:52:30|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|2
1611535960000|2021-01-25 00:52:40|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1611535980000|2021-01-25 00:53:00|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|3
1611535990000|2021-01-25 00:53:10|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|8
1611536010000|2021-01-25 00:53:30|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1611536020000|2021-01-25 00:53:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611536030000|2021-01-25 00:53:50|2167|2166.7|2166.8|2166.5|2167|2166.7|2166.8|2166.5|4
1611536070000|2021-01-25 00:54:30|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|3
1611536080000|2021-01-25 00:54:40|2166.7|2166.4|2167|2166.7|2167|2166.7|2166.7|2166.4|7
1611536090000|2021-01-25 00:54:50|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|2
1611536100000|2021-01-25 00:55:00|2167.2|2166.9|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|5
1611536110000|2021-01-25 00:55:10|2167.6|2167.3|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|7
1611536120000|2021-01-25 00:55:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611536150000|2021-01-25 00:55:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1611536160000|2021-01-25 00:56:00|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|4
1611536180000|2021-01-25 00:56:20|||||||||1
1611536200000|2021-01-25 00:56:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1611536210000|2021-01-25 00:56:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1611536220000|2021-01-25 00:57:00|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1611536330000|2021-01-25 00:58:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1611536340000|2021-01-25 00:59:00|2167.2|2166.9|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|2
1611536400000|2021-01-25 01:00:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1611536430000|2021-01-25 01:00:30|||||||||1
1611536450000|2021-01-25 01:00:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1611536470000|2021-01-25 01:01:10|2167.1|2166.8|2166.8|2166.5|2167.1|2166.8|2166.8|2166.5|5
1611536490000|2021-01-25 01:01:30|2166.7|2166.4|2166.4|2166.1|2166.7|2166.4|2166.4|2166.1|6
1611536510000|2021-01-25 01:01:50|2166.3|2166|2166.2|2165.9|2166.4|2166.1|2166.2|2165.9|3
1611536520000|2021-01-25 01:02:00|2166|2165.7|2166.2|2165.9|2166.2|2165.9|2165.9|2165.6|5
1611536530000|2021-01-25 01:02:10|||||||||1
1611536540000|2021-01-25 01:02:20|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1611536580000|2021-01-25 01:03:00|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|10
1611536590000|2021-01-25 01:03:10|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|11
1611536600000|2021-01-25 01:03:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1611536610000|2021-01-25 01:03:30|||||||||1
1611536630000|2021-01-25 01:03:50|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|3
1611536640000|2021-01-25 01:04:00|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|2
1611536650000|2021-01-25 01:04:10|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2166|2165.7|4
1611536670000|2021-01-25 01:04:30|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1611536700000|2021-01-25 01:05:00|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1611536750000|2021-01-25 01:05:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|21
1611536760000|2021-01-25 01:06:00|2167.5|2167.2|2167.4|2167.1|2167.7|2167.4|2167.4|2167.1|16
1611536770000|2021-01-25 01:06:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|6
1611536780000|2021-01-25 01:06:20|2168.2|2167.9|2168.5|2168.2|2168.5|2168.2|2168.2|2167.9|8
1611536790000|2021-01-25 01:06:30|2168.4|2168.1|2168.1|2167.8|2168.4|2168.1|2168.1|2167.8|8
1611536800000|2021-01-25 01:06:40|2168.2|2167.9|2167.9|2167.6|2168.2|2167.9|2167.9|2167.6|9
1611536810000|2021-01-25 01:06:50|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|4
1611536820000|2021-01-25 01:07:00|2168.3|2168|2168.4|2168.1|2168.6|2168.3|2168.3|2168|5
1611536830000|2021-01-25 01:07:10|2168.2|2167.9|2168.5|2168.2|2168.5|2168.2|2168.2|2167.9|2
1611536840000|2021-01-25 01:07:20|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|2
1611536850000|2021-01-25 01:07:30|2168.6|2168.3|2168.4|2168.1|2168.6|2168.3|2168.4|2168.1|4
1611536860000|2021-01-25 01:07:40|2168.6|2168.3|2168.2|2167.9|2168.6|2168.3|2168.2|2167.9|7
1611536880000|2021-01-25 01:08:00|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1611536910000|2021-01-25 01:08:30|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2
1611536920000|2021-01-25 01:08:40|||||||||1
1611536950000|2021-01-25 01:09:10|2168.3|2168|2168.5|2168.2|2168.5|2168.2|2168.2|2167.9|7
1611536960000|2021-01-25 01:09:20|2168.7|2168.4|2168.3|2168|2168.7|2168.4|2168.3|2168|5
1611536970000|2021-01-25 01:09:30|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2
1611537000000|2021-01-25 01:10:00|2168.2|2167.9|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|2
1611537030000|2021-01-25 01:10:30|2168.7|2168.4|2168.4|2168.1|2168.7|2168.4|2168.4|2168.1|2
1611537040000|2021-01-25 01:10:40|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|5
1611537050000|2021-01-25 01:10:50|2167.9|2167.6|2167.7|2167.4|2167.9|2167.6|2167.7|2167.4|15
1611537060000|2021-01-25 01:11:00|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|2
1611537070000|2021-01-25 01:11:10|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|1
1611537080000|2021-01-25 01:11:20|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|5
1611537090000|2021-01-25 01:11:30|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2
1611537120000|2021-01-25 01:12:00|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2
1611537130000|2021-01-25 01:12:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|1
1611537180000|2021-01-25 01:13:00|2167.9|2167.6|2167.6|2167.3|2167.9|2167.6|2167.6|2167.3|2
1611537190000|2021-01-25 01:13:10|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|5
1611537200000|2021-01-25 01:13:20|||||||||4
1611537210000|2021-01-25 01:13:30|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|3
1611537230000|2021-01-25 01:13:50|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|6
1611537240000|2021-01-25 01:14:00|||||||||2
1611537250000|2021-01-25 01:14:10|2167.8|2167.5|2167.6|2167.3|2167.8|2167.5|2167.6|2167.3|8
1611537270000|2021-01-25 01:14:30|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|2
1611537280000|2021-01-25 01:14:40|2167.1|2166.8|2167.3|2167|2167.3|2167|2167.1|2166.8|6
1611537290000|2021-01-25 01:14:50|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2
1611537300000|2021-01-25 01:15:00|2167.3|2167|2168.4|2168.1|2168.4|2168.1|2167.3|2167|7
1611537320000|2021-01-25 01:15:20|2168.6|2168.3|2168.7|2168.4|2169.4|2169.1|2168.6|2168.3|20
1611537330000|2021-01-25 01:15:30|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|7
1611537350000|2021-01-25 01:15:50|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.1|2167.8|5
1611537360000|2021-01-25 01:16:00|2168.3|2168|2168.7|2168.4|2168.7|2168.4|2168.3|2168|10
1611537380000|2021-01-25 01:16:20|||||||||2
1611537410000|2021-01-25 01:16:50|2168.2|2167.9|2168.2|2167.9|2168.3|2168|2168.2|2167.9|7
1611537500000|2021-01-25 01:18:20|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|3
1611537510000|2021-01-25 01:18:30|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1611537520000|2021-01-25 01:18:40|||||||||3
1611537530000|2021-01-25 01:18:50|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|2
1611537540000|2021-01-25 01:19:00|2168.2|2167.9|2168.5|2168.2|2168.5|2168.2|2168.2|2167.9|4
1611537550000|2021-01-25 01:19:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|4
1611537560000|2021-01-25 01:19:20|||||||||1
1611537570000|2021-01-25 01:19:30|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|3
1611537580000|2021-01-25 01:19:40|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.6|2168.3|8
1611537590000|2021-01-25 01:19:50|||||||||3
1611537600000|2021-01-25 01:20:00|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|6
1611537610000|2021-01-25 01:20:10|||||||||4
1611537620000|2021-01-25 01:20:20|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|6
1611537640000|2021-01-25 01:20:40|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1611537660000|2021-01-25 01:21:00|2168.3|2168|2168.5|2168.2|2168.5|2168.2|2168.3|2168|9
1611537670000|2021-01-25 01:21:10|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|4
1611537680000|2021-01-25 01:21:20|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|7
1611537690000|2021-01-25 01:21:30|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|6
1611537700000|2021-01-25 01:21:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|8
1611537710000|2021-01-25 01:21:50|||||||||1
1611537720000|2021-01-25 01:22:00|2168.7|2168.4|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|10
1611537740000|2021-01-25 01:22:20|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|5
1611537750000|2021-01-25 01:22:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2
1611537760000|2021-01-25 01:22:40|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|12
1611537770000|2021-01-25 01:22:50|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|2
1611537780000|2021-01-25 01:23:00|||||||||2
1611537800000|2021-01-25 01:23:20|2168.9|2168.6|2168.7|2168.4|2168.9|2168.6|2168.7|2168.4|11
1611537810000|2021-01-25 01:23:30|||||||||3
1611537820000|2021-01-25 01:23:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|5
1611537830000|2021-01-25 01:23:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|4
1611537860000|2021-01-25 01:24:20|2168.9|2168.6|2169.1|2168.8|2169.1|2168.8|2168.9|2168.6|9
1611537870000|2021-01-25 01:24:30|2169.2|2168.9|2168.9|2168.6|2169.2|2168.9|2168.9|2168.6|6
1611537880000|2021-01-25 01:24:40|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|7
1611537890000|2021-01-25 01:24:50|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1611537900000|2021-01-25 01:25:00|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|6
1611537910000|2021-01-25 01:25:10|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2
1611537920000|2021-01-25 01:25:20|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|6
1611537930000|2021-01-25 01:25:30|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|12
1611537940000|2021-01-25 01:25:40|2169.3|2169|2169.3|2169|2169.5|2169.2|2169.3|2169|7
1611537950000|2021-01-25 01:25:50|2169.4|2169.1|2169.6|2169.3|2169.6|2169.3|2169.3|2169|12
1611537960000|2021-01-25 01:26:00|2169.7|2169.4|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|12
1611537970000|2021-01-25 01:26:10|2169.8|2169.5|2169.3|2169|2169.8|2169.5|2169.3|2169|20
1611537980000|2021-01-25 01:26:20|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|3
1611537990000|2021-01-25 01:26:30|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1611538010000|2021-01-25 01:26:50|2169.6|2169.3|2169.4|2169.1|2169.6|2169.3|2169.2|2168.9|14
1611538020000|2021-01-25 01:27:00|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1611538030000|2021-01-25 01:27:10|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|3
1611538040000|2021-01-25 01:27:20|2169.6|2169.3|2169.4|2169.1|2169.6|2169.3|2169.4|2169.1|6
1611538050000|2021-01-25 01:27:30|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1611538070000|2021-01-25 01:27:50|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|1
1611538080000|2021-01-25 01:28:00|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|3
1611538090000|2021-01-25 01:28:10|2169.8|2169.5|2169.5|2169.2|2169.8|2169.5|2169.5|2169.2|6
1611538100000|2021-01-25 01:28:20|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|1
1611538110000|2021-01-25 01:28:30|2169.7|2169.4|2169.5|2169.2|2169.7|2169.4|2169.5|2169.2|5
1611538130000|2021-01-25 01:28:50|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|5
1611538140000|2021-01-25 01:29:00|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|7
1611538150000|2021-01-25 01:29:10|||||||||5
1611538160000|2021-01-25 01:29:20|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|8
1611538170000|2021-01-25 01:29:30|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|6
1611538180000|2021-01-25 01:29:40|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|2
1611538190000|2021-01-25 01:29:50|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2
1611538200000|2021-01-25 01:30:00|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|8
1611538210000|2021-01-25 01:30:10|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|6
1611538220000|2021-01-25 01:30:20|2170.5|2170.2|2170.4|2170.1|2170.5|2170.2|2170.4|2170.1|19
1611538230000|2021-01-25 01:30:30|2170.5|2170.2|2170.6|2170.3|2170.6|2170.3|2170.5|2170.2|3
1611538240000|2021-01-25 01:30:40|2170.7|2170.4|2170.5|2170.2|2170.8|2170.5|2170.5|2170.2|32
1611538250000|2021-01-25 01:30:50|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|7
1611538260000|2021-01-25 01:31:00|2170.2|2169.9|2169.6|2169.3|2170.2|2169.9|2169.6|2169.3|10
1611538270000|2021-01-25 01:31:10|||||||||1
1611538280000|2021-01-25 01:31:20|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|3
1611538290000|2021-01-25 01:31:30|2170.1|2169.8|2170.1|2169.8|2170.2|2169.9|2170.1|2169.8|6
1611538300000|2021-01-25 01:31:40|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2
1611538310000|2021-01-25 01:31:50|2170.4|2170.1|2170.5|2170.2|2170.5|2170.2|2170.4|2170.1|3
1611538320000|2021-01-25 01:32:00|2170.6|2170.3|2170.3|2170|2170.7|2170.4|2170.3|2170|13
1611538330000|2021-01-25 01:32:10|2170.2|2169.9|2170.6|2170.3|2170.8|2170.5|2170.2|2169.9|15
1611538340000|2021-01-25 01:32:20|2170.7|2170.4|2170.7|2170.4|2170.8|2170.5|2170.6|2170.3|9
1611538350000|2021-01-25 01:32:30|2170.6|2170.3|2170.3|2170|2170.7|2170.4|2170.3|2170|39
1611538360000|2021-01-25 01:32:40|2170.4|2170.1|2170.4|2170.1|2170.5|2170.2|2170.4|2170.1|4
1611538370000|2021-01-25 01:32:50|2170.3|2170|2170.4|2170.1|2170.4|2170.1|2170.3|2170|3
1611538380000|2021-01-25 01:33:00|2170.2|2169.9|2170.2|2169.9|2170.3|2170|2170.2|2169.9|3
1611538390000|2021-01-25 01:33:10|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.2|2169.9|4
1611538400000|2021-01-25 01:33:20|||||||||3
1611538410000|2021-01-25 01:33:30|2170.3|2170|2170.2|2169.9|2170.3|2170|2170.2|2169.9|7
1611538420000|2021-01-25 01:33:40|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|3
1611538430000|2021-01-25 01:33:50|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|5
1611538440000|2021-01-25 01:34:00|||||||||2
1611538450000|2021-01-25 01:34:10|2170.6|2170.3|2170.3|2170|2170.6|2170.3|2170.3|2170|11
1611538460000|2021-01-25 01:34:20|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|5
1611538470000|2021-01-25 01:34:30|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|2
1611538480000|2021-01-25 01:34:40|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2
1611538490000|2021-01-25 01:34:50|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|3
1611538500000|2021-01-25 01:35:00|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.1|2169.8|9
1611538510000|2021-01-25 01:35:10|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|3
1611538520000|2021-01-25 01:35:20|2170.1|2169.8|2170|2169.7|2170.1|2169.8|2170|2169.7|5
1611538530000|2021-01-25 01:35:30|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|3
1611538550000|2021-01-25 01:35:50|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|7
1611538560000|2021-01-25 01:36:00|2170.1|2169.8|2170.1|2169.8|2170.3|2170|2170.1|2169.8|13
1611538570000|2021-01-25 01:36:10|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2
1611538590000|2021-01-25 01:36:30|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2
1611538600000|2021-01-25 01:36:40|2170.5|2170.2|2170.3|2170|2170.5|2170.2|2170.3|2170|5
1611538610000|2021-01-25 01:36:50|2170|2169.7|2170.1|2169.8|2170.4|2170.1|2170|2169.7|15
1611538620000|2021-01-25 01:37:00|2170.2|2169.9|2170|2169.7|2170.2|2169.9|2170|2169.7|9
1611538630000|2021-01-25 01:37:10|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|5
1611538640000|2021-01-25 01:37:20|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|4
1611538650000|2021-01-25 01:37:30|||||||||3
1611538660000|2021-01-25 01:37:40|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.5|2169.2|5
1611538670000|2021-01-25 01:37:50|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|5
1611538680000|2021-01-25 01:38:00|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|6
1611538690000|2021-01-25 01:38:10|||||||||3
1611538700000|2021-01-25 01:38:20|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|4
1611538710000|2021-01-25 01:38:30|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|1
1611538720000|2021-01-25 01:38:40|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|4
1611538730000|2021-01-25 01:38:50|||||||||1
1611538740000|2021-01-25 01:39:00|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|6
1611538750000|2021-01-25 01:39:10|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2168.9|2168.6|11
1611538760000|2021-01-25 01:39:20|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1611538780000|2021-01-25 01:39:40|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|2
1611538790000|2021-01-25 01:39:50|2169.2|2168.9|2169|2168.7|2169.2|2168.9|2169|2168.7|6
1611538800000|2021-01-25 01:40:00|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|11
1611538810000|2021-01-25 01:40:10|2169|2168.7|2169|2168.7|2169.1|2168.8|2169|2168.7|6
1611538820000|2021-01-25 01:40:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|3
1611538830000|2021-01-25 01:40:30|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|6
1611538840000|2021-01-25 01:40:40|||||||||3
1611538850000|2021-01-25 01:40:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|4
1611538860000|2021-01-25 01:41:00|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|6
1611538870000|2021-01-25 01:41:10|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|3
1611538880000|2021-01-25 01:41:20|2169|2168.7|2168.8|2168.5|2169|2168.7|2168.8|2168.5|8
1611538890000|2021-01-25 01:41:30|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|6
1611538900000|2021-01-25 01:41:40|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|6
1611538910000|2021-01-25 01:41:50|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|2
1611538920000|2021-01-25 01:42:00|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2
1611538930000|2021-01-25 01:42:10|2169.8|2169.5|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|9
1611538940000|2021-01-25 01:42:20|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2
1611538950000|2021-01-25 01:42:30|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1611538960000|2021-01-25 01:42:40|||||||||6
1611538970000|2021-01-25 01:42:50|2169.9|2169.6|2169.7|2169.4|2169.9|2169.6|2169.7|2169.4|5
1611538980000|2021-01-25 01:43:00|2169.8|2169.5|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|7
1611538990000|2021-01-25 01:43:10|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|5
1611539000000|2021-01-25 01:43:20|2169.3|2169|2169.2|2168.9|2169.3|2169|2169.2|2168.9|5
1611539010000|2021-01-25 01:43:30|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|7
1611539020000|2021-01-25 01:43:40|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|1
1611539030000|2021-01-25 01:43:50|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|3
1611539040000|2021-01-25 01:44:00|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.3|2169|15
1611539050000|2021-01-25 01:44:10|2169.2|2168.9|2169.5|2169.2|2169.5|2169.2|2169.2|2168.9|4
1611539060000|2021-01-25 01:44:20|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|2
1611539070000|2021-01-25 01:44:30|2169.2|2168.9|2168.7|2168.4|2169.2|2168.9|2168.7|2168.4|11
1611539080000|2021-01-25 01:44:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|3
1611539090000|2021-01-25 01:44:50|||||||||2
1611539100000|2021-01-25 01:45:00|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|3
1611539110000|2021-01-25 01:45:10|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|7
1611539120000|2021-01-25 01:45:20|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|6
1611539130000|2021-01-25 01:45:30|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1611539140000|2021-01-25 01:45:40|2169.1|2168.8|2169.2|2168.9|2169.4|2169.1|2169.1|2168.8|15
1611539150000|2021-01-25 01:45:50|2169.3|2169|2169.7|2169.4|2169.7|2169.4|2169.3|2169|2
1611539170000|2021-01-25 01:46:10|2169.5|2169.2|2169.8|2169.5|2169.8|2169.5|2169.5|2169.2|10
1611539190000|2021-01-25 01:46:30|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1611539200000|2021-01-25 01:46:40|2169.6|2169.3|2169.4|2169.1|2169.6|2169.3|2169.4|2169.1|7
1611539220000|2021-01-25 01:47:00|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1611539230000|2021-01-25 01:47:10|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1611539240000|2021-01-25 01:47:20|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1611539250000|2021-01-25 01:47:30|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|9
1611539260000|2021-01-25 01:47:40|2170|2169.7|2170.4|2170.1|2170.4|2170.1|2170|2169.7|6
1611539270000|2021-01-25 01:47:50|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|10
1611539280000|2021-01-25 01:48:00|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1611539290000|2021-01-25 01:48:10|2170.2|2169.9|2170.1|2169.8|2170.2|2169.9|2170.1|2169.8|4
1611539300000|2021-01-25 01:48:20|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|2
1611539310000|2021-01-25 01:48:30|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|5
1611539320000|2021-01-25 01:48:40|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|2
1611539330000|2021-01-25 01:48:50|||||||||6
1611539340000|2021-01-25 01:49:00|2169.8|2169.5|2169.8|2169.5|2169.9|2169.6|2169.8|2169.5|6
1611539350000|2021-01-25 01:49:10|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|2
1611539360000|2021-01-25 01:49:20|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2
1611539370000|2021-01-25 01:49:30|||||||||1
1611539380000|2021-01-25 01:49:40|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|2
1611539390000|2021-01-25 01:49:50|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|2
1611539400000|2021-01-25 01:50:00|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|5
1611539410000|2021-01-25 01:50:10|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|9
1611539420000|2021-01-25 01:50:20|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|6
1611539430000|2021-01-25 01:50:30|2169.7|2169.4|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|5
1611539440000|2021-01-25 01:50:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2
1611539450000|2021-01-25 01:50:50|2170|2169.7|2170|2169.7|2170.2|2169.9|2170|2169.7|10
1611539460000|2021-01-25 01:51:00|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2
1611539470000|2021-01-25 01:51:10|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|4
1611539480000|2021-01-25 01:51:20|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|7
1611539500000|2021-01-25 01:51:40|2170.1|2169.8|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|16
1611539510000|2021-01-25 01:51:50|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.8|2169.5|12
1611539520000|2021-01-25 01:52:00|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|10
1611539530000|2021-01-25 01:52:10|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|11
1611539540000|2021-01-25 01:52:20|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|14
1611539550000|2021-01-25 01:52:30|2169.8|2169.5|2170.1|2169.8|2170.1|2169.8|2169.8|2169.5|19
1611539560000|2021-01-25 01:52:40|2170|2169.7|2169.7|2169.4|2170|2169.7|2169.7|2169.4|18
1611539570000|2021-01-25 01:52:50|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|6
1611539590000|2021-01-25 01:53:10|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2170|2169.7|12
1611539600000|2021-01-25 01:53:20|2170|2169.7|2169.7|2169.4|2170|2169.7|2169.6|2169.3|19
1611539610000|2021-01-25 01:53:30|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|3
1611539620000|2021-01-25 01:53:40|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|8
1611539630000|2021-01-25 01:53:50|2169.9|2169.6|2169.9|2169.6|2170|2169.7|2169.9|2169.6|9
1611539640000|2021-01-25 01:54:00|2169.8|2169.5|2170.3|2170|2170.3|2170|2169.8|2169.5|12
1611539650000|2021-01-25 01:54:10|2170.4|2170.1|2170.5|2170.2|2170.5|2170.2|2170.4|2170.1|7
1611539660000|2021-01-25 01:54:20|2170.6|2170.3|2170.7|2170.4|2170.7|2170.4|2170.6|2170.3|7
1611539670000|2021-01-25 01:54:30|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.5|2170.2|11
1611539680000|2021-01-25 01:54:40|2170.7|2170.4|2170.6|2170.3|2170.7|2170.4|2170.6|2170.3|6
1611539690000|2021-01-25 01:54:50|2170.5|2170.2|2170.4|2170.1|2170.5|2170.2|2170.4|2170.1|8
1611539700000|2021-01-25 01:55:00|2170.2|2169.9|2169.8|2169.5|2170.2|2169.9|2169.8|2169.5|12
1611539710000|2021-01-25 01:55:10|2169.9|2169.6|2170.1|2169.8|2170.3|2170|2169.9|2169.6|7
1611539730000|2021-01-25 01:55:30|2169.9|2169.6|2170|2169.7|2170.1|2169.8|2169.9|2169.6|6
1611539740000|2021-01-25 01:55:40|||||||||6
1611539750000|2021-01-25 01:55:50|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2
1611539760000|2021-01-25 01:56:00|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|1
1611539770000|2021-01-25 01:56:10|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|4
1611539780000|2021-01-25 01:56:20|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.2|2169.9|11
1611539790000|2021-01-25 01:56:30|||||||||1
1611539800000|2021-01-25 01:56:40|||||||||6
1611539810000|2021-01-25 01:56:50|2170.4|2170.1|2170.3|2170|2170.5|2170.2|2170.3|2170|6
1611539820000|2021-01-25 01:57:00|2170.2|2169.9|2170|2169.7|2170.2|2169.9|2170|2169.7|13
1611539830000|2021-01-25 01:57:10|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|5
1611539840000|2021-01-25 01:57:20|2170.2|2169.9|2170.1|2169.8|2170.2|2169.9|2170.1|2169.8|4
1611539850000|2021-01-25 01:57:30|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|1
1611539860000|2021-01-25 01:57:40|2170.1|2169.8|2170|2169.7|2170.1|2169.8|2170|2169.7|3
1611539870000|2021-01-25 01:57:50|2170.1|2169.8|2169.9|2169.6|2170.1|2169.8|2169.9|2169.6|2
1611539880000|2021-01-25 01:58:00|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|3
1611539890000|2021-01-25 01:58:10|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|3
1611539900000|2021-01-25 01:58:20|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|3
1611539940000|2021-01-25 01:59:00|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1611539950000|2021-01-25 01:59:10|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|1
1611539960000|2021-01-25 01:59:20|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|5
1611539970000|2021-01-25 01:59:30|2169.8|2169.5|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|13
1611539980000|2021-01-25 01:59:40|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|7
1611539990000|2021-01-25 01:59:50|2169.4|2169.1|2169.1|2168.8|2169.4|2169.1|2169.1|2168.8|16
1611540000000|2021-01-25 02:00:00|2169.3|2169|2169.5|2169.2|2169.5|2169.2|2169.3|2169|9
1611540010000|2021-01-25 02:00:10|2169.6|2169.3|2169.3|2169|2169.6|2169.3|2169.3|2169|4
1611540020000|2021-01-25 02:00:20|2169.4|2169.1|2169.6|2169.3|2169.6|2169.3|2169.4|2169.1|7
1611540030000|2021-01-25 02:00:30|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|6
1611540040000|2021-01-25 02:00:40|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|14
1611540050000|2021-01-25 02:00:50|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|3
1611540060000|2021-01-25 02:01:00|2169.5|2169.2|2169.7|2169.4|2169.7|2169.4|2169.5|2169.2|16
1611540080000|2021-01-25 02:01:20|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2
1611540090000|2021-01-25 02:01:30|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1611540100000|2021-01-25 02:01:40|2169.6|2169.3|2169.5|2169.2|2169.7|2169.4|2169.5|2169.2|21
1611540110000|2021-01-25 02:01:50|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|8
1611540120000|2021-01-25 02:02:00|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|10
1611540130000|2021-01-25 02:02:10|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|6
1611540140000|2021-01-25 02:02:20|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|4
1611540150000|2021-01-25 02:02:30|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|3
1611540160000|2021-01-25 02:02:40|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|3
1611540170000|2021-01-25 02:02:50|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2
1611540180000|2021-01-25 02:03:00|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|3
1611540190000|2021-01-25 02:03:10|||||||||1
1611540200000|2021-01-25 02:03:20|2169.2|2168.9|2168.9|2168.6|2169.2|2168.9|2168.9|2168.6|7
1611540210000|2021-01-25 02:03:30|2168.8|2168.5|2168.5|2168.2|2168.8|2168.5|2168.5|2168.2|10
1611540220000|2021-01-25 02:03:40|2168.3|2168|2168.3|2168|2168.4|2168.1|2168.3|2168|12
1611540230000|2021-01-25 02:03:50|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2167.9|2167.6|14
1611540240000|2021-01-25 02:04:00|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|6
1611540250000|2021-01-25 02:04:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|13
1611540260000|2021-01-25 02:04:20|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|1
1611540280000|2021-01-25 02:04:40|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|6
1611540290000|2021-01-25 02:04:50|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2
1611540300000|2021-01-25 02:05:00|2168.2|2167.9|2168.1|2167.8|2168.3|2168|2168|2167.7|6
1611540310000|2021-01-25 02:05:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|5
1611540320000|2021-01-25 02:05:20|2168.4|2168.1|2168.1|2167.8|2168.4|2168.1|2168|2167.7|16
1611540330000|2021-01-25 02:05:30|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2168|2167.7|4
1611540340000|2021-01-25 02:05:40|||||||||5
1611540350000|2021-01-25 02:05:50|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1611540360000|2021-01-25 02:06:00|2168.3|2168|2168.3|2168|2168.3|2168|2168.2|2167.9|5
1611540370000|2021-01-25 02:06:10|2168.2|2167.9|2168.3|2168|2168.3|2168|2168|2167.7|7
1611540390000|2021-01-25 02:06:30|2168.4|2168.1|2168.3|2168|2168.5|2168.2|2168.3|2168|7
1611540400000|2021-01-25 02:06:40|||||||||2
1611540410000|2021-01-25 02:06:50|||||||||5
1611540420000|2021-01-25 02:07:00|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|2
1611540430000|2021-01-25 02:07:10|2168.7|2168.4|2168.6|2168.3|2168.7|2168.4|2168.6|2168.3|4
1611540440000|2021-01-25 02:07:20|2168.7|2168.4|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|10
1611540450000|2021-01-25 02:07:30|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|2
1611540460000|2021-01-25 02:07:40|2169.2|2168.9|2169.4|2169.1|2169.4|2169.1|2169.2|2168.9|18
1611540470000|2021-01-25 02:07:50|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|3
1611540480000|2021-01-25 02:08:00|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.5|2169.2|6
1611540490000|2021-01-25 02:08:10|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.3|2169|9
1611540500000|2021-01-25 02:08:20|2169.3|2169|2169.2|2168.9|2169.4|2169.1|2169.2|2168.9|7
1611540510000|2021-01-25 02:08:30|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|4
1611540520000|2021-01-25 02:08:40|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|7
1611540540000|2021-01-25 02:09:00|2169.5|2169.2|2169.4|2169.1|2169.7|2169.4|2169.4|2169.1|4
1611540550000|2021-01-25 02:09:10|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|2
1611540560000|2021-01-25 02:09:20|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|10
1611540570000|2021-01-25 02:09:30|||||||||4
1611540580000|2021-01-25 02:09:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|18
1611540590000|2021-01-25 02:09:50|||||||||2
1611540600000|2021-01-25 02:10:00|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|10
1611540610000|2021-01-25 02:10:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2
1611540620000|2021-01-25 02:10:20|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|3
1611540630000|2021-01-25 02:10:30|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|5
1611540640000|2021-01-25 02:10:40|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|7
1611540650000|2021-01-25 02:10:50|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.4|2169.1|8
1611540660000|2021-01-25 02:11:00|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|3
1611540680000|2021-01-25 02:11:20|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|6
1611540690000|2021-01-25 02:11:30|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|3
1611540700000|2021-01-25 02:11:40|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|4
1611540710000|2021-01-25 02:11:50|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2170|2169.7|10
1611540720000|2021-01-25 02:12:00|2170|2169.7|2170|2169.7|2170.1|2169.8|2170|2169.7|10
1611540730000|2021-01-25 02:12:10|||||||||1
1611540740000|2021-01-25 02:12:20|2170.1|2169.8|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|12
1611540750000|2021-01-25 02:12:30|2170.3|2170|2170.2|2169.9|2170.3|2170|2170.2|2169.9|20
1611540760000|2021-01-25 02:12:40|||||||||3
1611540780000|2021-01-25 02:13:00|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|1
1611540790000|2021-01-25 02:13:10|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|13
1611540800000|2021-01-25 02:13:20|||||||||1
1611540810000|2021-01-25 02:13:30|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1611540820000|2021-01-25 02:13:40|2170.5|2170.2|2170.6|2170.3|2170.6|2170.3|2170.5|2170.2|11
1611540840000|2021-01-25 02:14:00|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2
1611540850000|2021-01-25 02:14:10|2170.6|2170.3|2170.5|2170.2|2170.7|2170.4|2170.5|2170.2|9
1611540860000|2021-01-25 02:14:20|2170.4|2170.1|2170.2|2169.9|2170.4|2170.1|2170.2|2169.9|6
1611540880000|2021-01-25 02:14:40|2170.5|2170.2|2170.4|2170.1|2170.5|2170.2|2170.4|2170.1|8
1611540900000|2021-01-25 02:15:00|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1611540910000|2021-01-25 02:15:10|2170.6|2170.3|2170.5|2170.2|2170.7|2170.4|2170.5|2170.2|8
1611540930000|2021-01-25 02:15:30|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|5
1611540940000|2021-01-25 02:15:40|2170.7|2170.4|2170.9|2170.6|2170.9|2170.6|2170.7|2170.4|14
1611540950000|2021-01-25 02:15:50|2171|2170.7|2171|2170.7|2171.1|2170.8|2171|2170.7|7
1611540960000|2021-01-25 02:16:00|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|3
1611540970000|2021-01-25 02:16:10|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|1
1611540980000|2021-01-25 02:16:20|||||||||2
1611540990000|2021-01-25 02:16:30|2171.1|2170.8|2171|2170.7|2171.1|2170.8|2171|2170.7|7
1611541000000|2021-01-25 02:16:40|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.9|2170.6|18
1611541010000|2021-01-25 02:16:50|2171.2|2170.9|2171.3|2171|2171.3|2171|2171.2|2170.9|11
1611541020000|2021-01-25 02:17:00|||||||||2
1611541030000|2021-01-25 02:17:10|||||||||2
1611541040000|2021-01-25 02:17:20|2171.4|2171.1|2171.3|2171|2171.4|2171.1|2171.3|2171|4
1611541050000|2021-01-25 02:17:30|2171.2|2170.9|2171.1|2170.8|2171.2|2170.9|2171.1|2170.8|2
1611541060000|2021-01-25 02:17:40|2171.4|2171.1|2171.3|2171|2171.4|2171.1|2171.3|2171|5
1611541070000|2021-01-25 02:17:50|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2170.9|2170.6|12
1611541080000|2021-01-25 02:18:00|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1611541090000|2021-01-25 02:18:10|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|3
1611541100000|2021-01-25 02:18:20|||||||||2
1611541120000|2021-01-25 02:18:40|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|4
1611541130000|2021-01-25 02:18:50|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|4
1611541140000|2021-01-25 02:19:00|2171.3|2171|2172.1|2171.8|2172.1|2171.8|2171.3|2171|65
1611541150000|2021-01-25 02:19:10|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.7|2171.4|11
1611541160000|2021-01-25 02:19:20|2171.9|2171.6|2171.7|2171.4|2171.9|2171.6|2171.7|2171.4|9
1611541170000|2021-01-25 02:19:30|||||||||4
1611541180000|2021-01-25 02:19:40|2171.8|2171.5|2171.6|2171.3|2171.8|2171.5|2171.6|2171.3|8
1611541190000|2021-01-25 02:19:50|||||||||3
1611541200000|2021-01-25 02:20:00|2171.8|2171.5|2172|2171.7|2172|2171.7|2171.8|2171.5|5
1611541210000|2021-01-25 02:20:10|2172.1|2171.8|2171.8|2171.5|2172.3|2172|2171.8|2171.5|33
1611541220000|2021-01-25 02:20:20|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|5
1611541230000|2021-01-25 02:20:30|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|5
1611541240000|2021-01-25 02:20:40|2171.7|2171.4|2171.9|2171.6|2171.9|2171.6|2171.7|2171.4|4
1611541250000|2021-01-25 02:20:50|2171.8|2171.5|2171.7|2171.4|2171.8|2171.5|2171.7|2171.4|13
1611541260000|2021-01-25 02:21:00|2171.5|2171.2|2171.7|2171.4|2171.7|2171.4|2171.5|2171.2|7
1611541280000|2021-01-25 02:21:20|||||||||9
1611541290000|2021-01-25 02:21:30|||||||||1
1611541300000|2021-01-25 02:21:40|2171.9|2171.6|2172.1|2171.8|2172.1|2171.8|2171.9|2171.6|4
1611541310000|2021-01-25 02:21:50|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|2
1611541320000|2021-01-25 02:22:00|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172.4|2172.1|12
1611541330000|2021-01-25 02:22:10|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2172.1|2171.8|7
1611541340000|2021-01-25 02:22:20|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|1
1611541350000|2021-01-25 02:22:30|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|3
1611541360000|2021-01-25 02:22:40|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|2
1611541370000|2021-01-25 02:22:50|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2
1611541380000|2021-01-25 02:23:00|||||||||4
1611541390000|2021-01-25 02:23:10|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|5
1611541400000|2021-01-25 02:23:20|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|4
1611541410000|2021-01-25 02:23:30|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|1
1611541420000|2021-01-25 02:23:40|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.9|2171.6|3
1611541430000|2021-01-25 02:23:50|||||||||3
1611541440000|2021-01-25 02:24:00|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|3
1611541450000|2021-01-25 02:24:10|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|3
1611541460000|2021-01-25 02:24:20|2172.5|2172.2|2172.6|2172.3|2172.6|2172.3|2172.4|2172.1|11
1611541470000|2021-01-25 02:24:30|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|10
1611541490000|2021-01-25 02:24:50|||||||||2
1611541500000|2021-01-25 02:25:00|2172.6|2172.3|2172.7|2172.4|2172.8|2172.5|2172.6|2172.3|14
1611541510000|2021-01-25 02:25:10|2172.6|2172.3|2172.7|2172.4|2172.7|2172.4|2172.6|2172.3|4
1611541520000|2021-01-25 02:25:20|2172.6|2172.3|2172.4|2172.1|2172.6|2172.3|2172.4|2172.1|15
1611541530000|2021-01-25 02:25:30|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|1
1611541550000|2021-01-25 02:25:50|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|6
1611541560000|2021-01-25 02:26:00|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|5
1611541570000|2021-01-25 02:26:10|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2
1611541580000|2021-01-25 02:26:20|||||||||1
1611541590000|2021-01-25 02:26:30|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2
1611541600000|2021-01-25 02:26:40|2172.7|2172.4|2172.8|2172.5|2172.8|2172.5|2172.7|2172.4|5
1611541610000|2021-01-25 02:26:50|2172.9|2172.6|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|10
1611541620000|2021-01-25 02:27:00|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|3
1611541640000|2021-01-25 02:27:20|2173.1|2172.8|2172.9|2172.6|2173.1|2172.8|2172.9|2172.6|9
1611541650000|2021-01-25 02:27:30|2172.8|2172.5|2172.7|2172.4|2172.8|2172.5|2172.7|2172.4|4
1611541660000|2021-01-25 02:27:40|2172.9|2172.6|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|7
1611541670000|2021-01-25 02:27:50|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|1
1611541680000|2021-01-25 02:28:00|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|6
1611541690000|2021-01-25 02:28:10|2172.7|2172.4|2172.9|2172.6|2172.9|2172.6|2172.7|2172.4|6
1611541700000|2021-01-25 02:28:20|2173.2|2172.9|2173.3|2173|2173.3|2173|2173.2|2172.9|13
1611541710000|2021-01-25 02:28:30|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|8
1611541720000|2021-01-25 02:28:40|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|5
1611541730000|2021-01-25 02:28:50|2173.3|2173|2173.2|2172.9|2173.3|2173|2173.2|2172.9|5
1611541740000|2021-01-25 02:29:00|||||||||2
1611541750000|2021-01-25 02:29:10|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|1
1611541760000|2021-01-25 02:29:20|||||||||5
1611541770000|2021-01-25 02:29:30|2173.5|2173.2|2173.4|2173.1|2173.5|2173.2|2173.4|2173.1|3
1611541780000|2021-01-25 02:29:40|2173.3|2173|2173.3|2173|2173.3|2173|2173.2|2172.9|12
1611541790000|2021-01-25 02:29:50|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|7
1611541800000|2021-01-25 02:30:00|2173.2|2172.9|2173.2|2172.9|2173.4|2173.1|2173.2|2172.9|29
1611541810000|2021-01-25 02:30:10|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|3
1611541820000|2021-01-25 02:30:20|2173.3|2173|2173.2|2172.9|2173.3|2173|2173.2|2172.9|6
1611541830000|2021-01-25 02:30:30|2173.1|2172.8|2173.4|2173.1|2173.4|2173.1|2173.1|2172.8|13
1611541840000|2021-01-25 02:30:40|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.4|2173.1|9
1611541850000|2021-01-25 02:30:50|||||||||2
1611541860000|2021-01-25 02:31:00|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|8
1611541870000|2021-01-25 02:31:10|2173.7|2173.4|2173.6|2173.3|2173.7|2173.4|2173.5|2173.2|16
1611541880000|2021-01-25 02:31:20|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.5|2173.2|2
1611541890000|2021-01-25 02:31:30|2173.5|2173.2|2173.4|2173.1|2173.5|2173.2|2173.4|2173.1|6
1611541900000|2021-01-25 02:31:40|||||||||1
1611541910000|2021-01-25 02:31:50|2173.6|2173.3|2173.8|2173.5|2173.9|2173.6|2173.6|2173.3|26
1611541920000|2021-01-25 02:32:00|2173.9|2173.6|2174.1|2173.8|2174.2|2173.9|2173.9|2173.6|35
1611541930000|2021-01-25 02:32:10|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|3
1611541940000|2021-01-25 02:32:20|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|11
1611541950000|2021-01-25 02:32:30|2173.9|2173.6|2174.1|2173.8|2174.1|2173.8|2173.9|2173.6|14
1611541960000|2021-01-25 02:32:40|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|3
1611541970000|2021-01-25 02:32:50|2174.1|2173.8|2174.2|2173.9|2174.2|2173.9|2174.1|2173.8|6
1611541980000|2021-01-25 02:33:00|2174.3|2174|2174.4|2174.1|2174.4|2174.1|2174.2|2173.9|12
1611541990000|2021-01-25 02:33:10|2174.2|2173.9|2174.2|2173.9|2174.3|2174|2174.2|2173.9|6
1611542000000|2021-01-25 02:33:20|||||||||5
1611542010000|2021-01-25 02:33:30|2174.3|2174|2174.4|2174.1|2174.5|2174.2|2174.3|2174|19
1611542020000|2021-01-25 02:33:40|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|4
1611542030000|2021-01-25 02:33:50|2174.1|2173.8|2174.2|2173.9|2174.3|2174|2174.1|2173.8|3
1611542050000|2021-01-25 02:34:10|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|2
1611542060000|2021-01-25 02:34:20|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|1
1611542070000|2021-01-25 02:34:30|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|6
1611542080000|2021-01-25 02:34:40|2174.3|2174|2174.2|2173.9|2174.3|2174|2174.2|2173.9|3
1611542090000|2021-01-25 02:34:50|2174.4|2174.1|2174.3|2174|2174.4|2174.1|2174.2|2173.9|6
1611542100000|2021-01-25 02:35:00|||||||||1
1611542110000|2021-01-25 02:35:10|2174.4|2174.1|2174.5|2174.2|2174.5|2174.2|2174.4|2174.1|7
1611542120000|2021-01-25 02:35:20|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|7
1611542130000|2021-01-25 02:35:30|||||||||2
1611542140000|2021-01-25 02:35:40|2174.3|2174|2174.2|2173.9|2174.3|2174|2174.2|2173.9|5
1611542150000|2021-01-25 02:35:50|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1611542170000|2021-01-25 02:36:10|2174.6|2174.3|2174.9|2174.6|2174.9|2174.6|2174.6|2174.3|31
1611542180000|2021-01-25 02:36:20|2174.8|2174.5|2174.7|2174.4|2174.8|2174.5|2174.7|2174.4|13
1611542190000|2021-01-25 02:36:30|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|4
1611542200000|2021-01-25 02:36:40|2174.7|2174.4|2175|2174.7|2175|2174.7|2174.7|2174.4|15
1611542210000|2021-01-25 02:36:50|2175.2|2174.9|2175.3|2175|2175.4|2175.1|2175.2|2174.9|15
1611542220000|2021-01-25 02:37:00|2175.4|2175.1|2175.8|2175.5|2175.8|2175.5|2175.4|2175.1|47
1611542230000|2021-01-25 02:37:10|2175.5|2175.2|2175.7|2175.4|2175.8|2175.5|2175.5|2175.2|23
1611542240000|2021-01-25 02:37:20|2175.8|2175.5|2175.5|2175.2|2175.8|2175.5|2175.5|2175.2|22
1611542250000|2021-01-25 02:37:30|2175.3|2175|2175.3|2175|2175.3|2175|2175|2174.7|8
1611542260000|2021-01-25 02:37:40|2175.2|2174.9|2175.2|2174.9|2175.3|2175|2175.2|2174.9|9
1611542270000|2021-01-25 02:37:50|2175.5|2175.2|2175.6|2175.3|2175.6|2175.3|2175.5|2175.2|9
1611542280000|2021-01-25 02:38:00|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|5
1611542290000|2021-01-25 02:38:10|2175.7|2175.4|2175.5|2175.2|2175.7|2175.4|2175.2|2174.9|25
1611542300000|2021-01-25 02:38:20|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|10
1611542320000|2021-01-25 02:38:40|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2
1611542330000|2021-01-25 02:38:50|||||||||1
1611542340000|2021-01-25 02:39:00|||||||||5
1611542350000|2021-01-25 02:39:10|2175.8|2175.5|2175.9|2175.6|2175.9|2175.6|2175.8|2175.5|2
1611542360000|2021-01-25 02:39:20|2176|2175.7|2176|2175.7|2176.1|2175.8|2176|2175.7|46
1611542370000|2021-01-25 02:39:30|2176.1|2175.8|2176.1|2175.8|2176.2|2175.9|2176|2175.7|18
1611542380000|2021-01-25 02:39:40|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|11
1611542390000|2021-01-25 02:39:50|2176.3|2176|2176.1|2175.8|2176.3|2176|2176.1|2175.8|8
1611542400000|2021-01-25 02:40:00|2176.3|2176|2176.2|2175.9|2176.3|2176|2176.2|2175.9|10
1611542410000|2021-01-25 02:40:10|2176.3|2176|2176.4|2176.1|2176.4|2176.1|2176.3|2176|3
1611542420000|2021-01-25 02:40:20|2176.3|2176|2176.4|2176.1|2176.5|2176.2|2176.3|2176|9
1611542430000|2021-01-25 02:40:30|2176.3|2176|2176.2|2175.9|2176.4|2176.1|2176.1|2175.8|21
1611542440000|2021-01-25 02:40:40|2176.8|2176.5|2176.7|2176.4|2176.8|2176.5|2176.7|2176.4|57
1611542450000|2021-01-25 02:40:50|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2
1611542460000|2021-01-25 02:41:00|2176.4|2176.1|2176.6|2176.3|2176.6|2176.3|2176.4|2176.1|3
1611542470000|2021-01-25 02:41:10|2176.4|2176.1|2176.5|2176.2|2176.6|2176.3|2176.4|2176.1|6
1611542480000|2021-01-25 02:41:20|2176.4|2176.1|2176.6|2176.3|2176.6|2176.3|2176.3|2176|15
1611542490000|2021-01-25 02:41:30|2176.7|2176.4|2176.8|2176.5|2176.8|2176.5|2176.7|2176.4|13
1611542500000|2021-01-25 02:41:40|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|5
1611542510000|2021-01-25 02:41:50|2176.8|2176.5|2176.4|2176.1|2176.8|2176.5|2176.4|2176.1|20
1611542520000|2021-01-25 02:42:00|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|3
1611542530000|2021-01-25 02:42:10|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2
1611542540000|2021-01-25 02:42:20|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|2
1611542550000|2021-01-25 02:42:30|||||||||2
1611542560000|2021-01-25 02:42:40|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2
1611542570000|2021-01-25 02:42:50|2176.5|2176.2|2176.7|2176.4|2176.7|2176.4|2176.5|2176.2|4
1611542580000|2021-01-25 02:43:00|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|3
1611542590000|2021-01-25 02:43:10|2177|2176.7|2175.4|2175.1|2177|2176.7|2175.4|2175.1|82
1611542600000|2021-01-25 02:43:20|2175.5|2175.2|2175.2|2174.9|2175.5|2175.2|2175.1|2174.8|21
1611542610000|2021-01-25 02:43:30|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|1
1611542620000|2021-01-25 02:43:40|2175.1|2174.8|2175.2|2174.9|2175.2|2174.9|2175.1|2174.8|6
1611542630000|2021-01-25 02:43:50|2175.1|2174.8|2175.2|2174.9|2175.2|2174.9|2174.9|2174.6|11
1611542640000|2021-01-25 02:44:00|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|1
1611542650000|2021-01-25 02:44:10|2174.9|2174.6|2175.2|2174.9|2175.2|2174.9|2174.8|2174.5|11
1611542660000|2021-01-25 02:44:20|2175.3|2175|2175.3|2175|2175.4|2175.1|2175.3|2175|6
1611542670000|2021-01-25 02:44:30|2175.5|2175.2|2175.6|2175.3|2175.6|2175.3|2175.5|2175.2|3
1611542690000|2021-01-25 02:44:50|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|6
1611542700000|2021-01-25 02:45:00|2175.7|2175.4|2175.6|2175.3|2175.8|2175.5|2175.6|2175.3|6
1611542730000|2021-01-25 02:45:30|2175.3|2175|2175.2|2174.9|2175.3|2175|2175.2|2174.9|2
1611542740000|2021-01-25 02:45:40|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|1
1611542750000|2021-01-25 02:45:50|||||||||3
1611542770000|2021-01-25 02:46:10|2174.9|2174.6|2174.6|2174.3|2174.9|2174.6|2174.5|2174.2|11
1611542780000|2021-01-25 02:46:20|2174.3|2174|2174|2173.7|2174.3|2174|2173.9|2173.6|18
1611542790000|2021-01-25 02:46:30|2174.1|2173.8|2174.2|2173.9|2174.2|2173.9|2174.1|2173.8|6
1611542800000|2021-01-25 02:46:40|2174.3|2174|2174.5|2174.2|2174.5|2174.2|2174.3|2174|9
1611542810000|2021-01-25 02:46:50|2174.4|2174.1|2174.2|2173.9|2174.4|2174.1|2174.2|2173.9|7
1611542820000|2021-01-25 02:47:00|||||||||8
1611542830000|2021-01-25 02:47:10|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2
1611542850000|2021-01-25 02:47:30|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|6
1611542860000|2021-01-25 02:47:40|2174.1|2173.8|2174.2|2173.9|2174.2|2173.9|2174.1|2173.8|3
1611542870000|2021-01-25 02:47:50|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|5
1611542880000|2021-01-25 02:48:00|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|3
1611542890000|2021-01-25 02:48:10|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|1
1611542900000|2021-01-25 02:48:20|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|1
1611542910000|2021-01-25 02:48:30|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.5|2174.2|5
1611542930000|2021-01-25 02:48:50|||||||||3
1611542940000|2021-01-25 02:49:00|||||||||1
1611542970000|2021-01-25 02:49:30|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2
1611542990000|2021-01-25 02:49:50|2174.3|2174|2174.4|2174.1|2174.4|2174.1|2174.2|2173.9|6
1611543000000|2021-01-25 02:50:00|2174.6|2174.3|2174.5|2174.2|2174.7|2174.4|2174.5|2174.2|7
1611543010000|2021-01-25 02:50:10|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|1
1611543020000|2021-01-25 02:50:20|2174.3|2174|2174.6|2174.3|2174.6|2174.3|2174.3|2174|4
1611543030000|2021-01-25 02:50:30|2174.4|2174.1|2174.5|2174.2|2174.5|2174.2|2174.4|2174.1|2
1611543040000|2021-01-25 02:50:40|2174.6|2174.3|2174.4|2174.1|2174.6|2174.3|2174.4|2174.1|7
1611543050000|2021-01-25 02:50:50|||||||||2
1611543060000|2021-01-25 02:51:00|2174.6|2174.3|2174.7|2174.4|2174.8|2174.5|2174.6|2174.3|4
1611543070000|2021-01-25 02:51:10|2174.6|2174.3|2174.7|2174.4|2174.7|2174.4|2174.6|2174.3|5
1611543080000|2021-01-25 02:51:20|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|1
1611543090000|2021-01-25 02:51:30|||||||||2
1611543100000|2021-01-25 02:51:40|2175|2174.7|2175.2|2174.9|2175.2|2174.9|2175|2174.7|3
1611543110000|2021-01-25 02:51:50|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|2
1611543120000|2021-01-25 02:52:00|2174.7|2174.4|2174.6|2174.3|2174.7|2174.4|2174.6|2174.3|13
1611543140000|2021-01-25 02:52:20|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|1
1611543170000|2021-01-25 02:52:50|||||||||4
1611543200000|2021-01-25 02:53:20|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2
1611543210000|2021-01-25 02:53:30|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|1
1611543220000|2021-01-25 02:53:40|||||||||4
1611543230000|2021-01-25 02:53:50|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|1
1611543240000|2021-01-25 02:54:00|2175.2|2174.9|2175.4|2175.1|2175.6|2175.3|2175.2|2174.9|11
1611543250000|2021-01-25 02:54:10|2175.3|2175|2175.7|2175.4|2175.7|2175.4|2175.3|2175|26
1611543260000|2021-01-25 02:54:20|2175.6|2175.3|2175.9|2175.6|2175.9|2175.6|2175.6|2175.3|6
1611543270000|2021-01-25 02:54:30|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|1
1611543280000|2021-01-25 02:54:40|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|3
1611543290000|2021-01-25 02:54:50|||||||||6
1611543300000|2021-01-25 02:55:00|2176|2175.7|2176|2175.7|2176|2175.7|2175.9|2175.6|3
1611543310000|2021-01-25 02:55:10|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2
1611543320000|2021-01-25 02:55:20|2175.8|2175.5|2175.9|2175.6|2175.9|2175.6|2175.8|2175.5|11
1611543330000|2021-01-25 02:55:30|2175.8|2175.5|2175.5|2175.2|2175.8|2175.5|2175.5|2175.2|7
1611543340000|2021-01-25 02:55:40|2175.4|2175.1|2175.5|2175.2|2175.5|2175.2|2175.4|2175.1|11
1611543350000|2021-01-25 02:55:50|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|1
1611543360000|2021-01-25 02:56:00|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|1
1611543390000|2021-01-25 02:56:30|||||||||2
1611543400000|2021-01-25 02:56:40|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|6
1611543410000|2021-01-25 02:56:50|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|4
1611543420000|2021-01-25 02:57:00|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|5
1611543430000|2021-01-25 02:57:10|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|12
1611543440000|2021-01-25 02:57:20|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|6
1611543450000|2021-01-25 02:57:30|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|1
1611543470000|2021-01-25 02:57:50|2174.8|2174.5|2174.7|2174.4|2174.8|2174.5|2174.7|2174.4|4
1611543480000|2021-01-25 02:58:00|2174.8|2174.5|2174.7|2174.4|2174.8|2174.5|2174.7|2174.4|6
1611543490000|2021-01-25 02:58:10|||||||||2
1611543500000|2021-01-25 02:58:20|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2
1611543510000|2021-01-25 02:58:30|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2
1611543540000|2021-01-25 02:59:00|||||||||1
1611543550000|2021-01-25 02:59:10|||||||||2
1611543570000|2021-01-25 02:59:30|2174.8|2174.5|2175.2|2174.9|2175.2|2174.9|2174.8|2174.5|9
1611543590000|2021-01-25 02:59:50|2174.9|2174.6|2175.1|2174.8|2175.1|2174.8|2174.9|2174.6|5
1611543600000|2021-01-25 03:00:00|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2
1611543620000|2021-01-25 03:00:20|2174.9|2174.6|2175|2174.7|2175|2174.7|2174.9|2174.6|2
1611543630000|2021-01-25 03:00:30|||||||||1
1611543660000|2021-01-25 03:01:00|||||||||6
1611543670000|2021-01-25 03:01:10|2174.4|2174.1|2174.1|2173.8|2174.4|2174.1|2174|2173.7|15
1611543680000|2021-01-25 03:01:20|2173.8|2173.5|2173.6|2173.3|2173.8|2173.5|2173.6|2173.3|9
1611543690000|2021-01-25 03:01:30|2173.8|2173.5|2174.1|2173.8|2174.1|2173.8|2173.8|2173.5|5
1611543710000|2021-01-25 03:01:50|2174.3|2174|2174.4|2174.1|2174.4|2174.1|2174.3|2174|3
1611543720000|2021-01-25 03:02:00|||||||||1
1611543740000|2021-01-25 03:02:20|2174.1|2173.8|2173.9|2173.6|2174.1|2173.8|2173.7|2173.4|35
1611543750000|2021-01-25 03:02:30|2173.6|2173.3|2173.9|2173.6|2173.9|2173.6|2173.6|2173.3|4
1611543760000|2021-01-25 03:02:40|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|1
1611543770000|2021-01-25 03:02:50|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|1
1611543780000|2021-01-25 03:03:00|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|3
1611543790000|2021-01-25 03:03:10|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|1
1611543820000|2021-01-25 03:03:40|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|1
1611543830000|2021-01-25 03:03:50|2174.1|2173.8|2174.2|2173.9|2174.2|2173.9|2174.1|2173.8|4
1611543860000|2021-01-25 03:04:20|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2
1611543880000|2021-01-25 03:04:40|2174|2173.7|2174.2|2173.9|2174.2|2173.9|2174|2173.7|4
1611543890000|2021-01-25 03:04:50|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|1
1611543900000|2021-01-25 03:05:00|||||||||3
1611543910000|2021-01-25 03:05:10|2173.8|2173.5|2173.8|2173.5|2173.9|2173.6|2173.8|2173.5|4
1611543920000|2021-01-25 03:05:20|2173.7|2173.4|2173.8|2173.5|2173.8|2173.5|2173.7|2173.4|5
1611543940000|2021-01-25 03:05:40|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|6
1611543950000|2021-01-25 03:05:50|2173.4|2173.1|2173.5|2173.2|2173.5|2173.2|2173.4|2173.1|14
1611543960000|2021-01-25 03:06:00|||||||||2
1611543970000|2021-01-25 03:06:10|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2
1611543980000|2021-01-25 03:06:20|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|1
1611543990000|2021-01-25 03:06:30|||||||||4
1611544000000|2021-01-25 03:06:40|||||||||1
1611544010000|2021-01-25 03:06:50|||||||||1
1611544030000|2021-01-25 03:07:10|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2
1611544050000|2021-01-25 03:07:30|2173.3|2173|2173.2|2172.9|2173.3|2173|2173.2|2172.9|2
1611544060000|2021-01-25 03:07:40|2173.3|2173|2173.4|2173.1|2173.5|2173.2|2173.3|2173|9
1611544080000|2021-01-25 03:08:00|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|1
1611544090000|2021-01-25 03:08:10|2173.1|2172.8|2172.9|2172.6|2173.1|2172.8|2172.9|2172.6|7
1611544100000|2021-01-25 03:08:20|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1611544110000|2021-01-25 03:08:30|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1611544120000|2021-01-25 03:08:40|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.6|2172.3|5
1611544130000|2021-01-25 03:08:50|2172.6|2172.3|2172.7|2172.4|2172.7|2172.4|2172.6|2172.3|2
1611544150000|2021-01-25 03:09:10|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|1
1611544160000|2021-01-25 03:09:20|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|5
1611544190000|2021-01-25 03:09:50|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2
1611544200000|2021-01-25 03:10:00|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1611544210000|2021-01-25 03:10:10|2172.7|2172.4|2173.1|2172.8|2173.1|2172.8|2172.7|2172.4|8
1611544220000|2021-01-25 03:10:20|||||||||2
1611544230000|2021-01-25 03:10:30|2173|2172.7|2172.9|2172.6|2173|2172.7|2172.9|2172.6|2
1611544250000|2021-01-25 03:10:50|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2
1611544260000|2021-01-25 03:11:00|2172.7|2172.4|2172.3|2172|2172.7|2172.4|2172.3|2172|9
1611544270000|2021-01-25 03:11:10|2172.4|2172.1|2172.3|2172|2172.4|2172.1|2172.3|2172|5
1611544290000|2021-01-25 03:11:30|2172.4|2172.1|2172.5|2172.2|2172.5|2172.2|2172.4|2172.1|3
1611544310000|2021-01-25 03:11:50|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|1
1611544330000|2021-01-25 03:12:10|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|3
1611544340000|2021-01-25 03:12:20|2172.1|2171.8|2172.2|2171.9|2172.2|2171.9|2172.1|2171.8|3
1611544350000|2021-01-25 03:12:30|2172.1|2171.8|2172|2171.7|2172.1|2171.8|2172|2171.7|5
1611544360000|2021-01-25 03:12:40|2171.9|2171.6|2172|2171.7|2172|2171.7|2171.8|2171.5|14
1611544370000|2021-01-25 03:12:50|2171.9|2171.6|2172.2|2171.9|2172.2|2171.9|2171.9|2171.6|9
1611544380000|2021-01-25 03:13:00|||||||||1
1611544390000|2021-01-25 03:13:10|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2
1611544410000|2021-01-25 03:13:30|2172|2171.7|2172.1|2171.8|2172.1|2171.8|2172|2171.7|5
1611544420000|2021-01-25 03:13:40|2172|2171.7|2172|2171.7|2172|2171.7|2171.9|2171.6|6
1611544430000|2021-01-25 03:13:50|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2
1611544440000|2021-01-25 03:14:00|2172.1|2171.8|2171.8|2171.5|2172.1|2171.8|2171.8|2171.5|9
1611544450000|2021-01-25 03:14:10|2171.6|2171.3|2171.5|2171.2|2171.6|2171.3|2171.5|2171.2|10
1611544470000|2021-01-25 03:14:30|2171.6|2171.3|2171.8|2171.5|2171.8|2171.5|2171.6|2171.3|5
1611544480000|2021-01-25 03:14:40|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|3
1611544490000|2021-01-25 03:14:50|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2
1611544500000|2021-01-25 03:15:00|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2
1611544510000|2021-01-25 03:15:10|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.8|2171.5|5
1611544540000|2021-01-25 03:15:40|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|7
1611544570000|2021-01-25 03:16:10|2172.2|2171.9|2172.6|2172.3|2172.6|2172.3|2172.2|2171.9|5
1611544580000|2021-01-25 03:16:20|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|6
1611544590000|2021-01-25 03:16:30|2172.8|2172.5|2172.9|2172.6|2172.9|2172.6|2172.8|2172.5|5
1611544620000|2021-01-25 03:17:00|2172.7|2172.4|2172.5|2172.2|2172.7|2172.4|2172.5|2172.2|5
1611544640000|2021-01-25 03:17:20|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2
1611544650000|2021-01-25 03:17:30|2172.3|2172|2172.2|2171.9|2172.3|2172|2172.2|2171.9|4
1611544660000|2021-01-25 03:17:40|||||||||2
1611544710000|2021-01-25 03:18:30|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|4
1611544720000|2021-01-25 03:18:40|||||||||1
1611544770000|2021-01-25 03:19:30|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172|2171.7|8
1611544800000|2021-01-25 03:20:00|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2173|2172.7|6
1611544810000|2021-01-25 03:20:10|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1611544820000|2021-01-25 03:20:20|2172.9|2172.6|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|2
1611544840000|2021-01-25 03:20:40|2172.7|2172.4|2172.8|2172.5|2172.8|2172.5|2172.7|2172.4|3
1611544850000|2021-01-25 03:20:50|2172.9|2172.6|2173|2172.7|2173|2172.7|2172.9|2172.6|2
1611544860000|2021-01-25 03:21:00|2173.2|2172.9|2173.5|2173.2|2173.5|2173.2|2173.2|2172.9|18
1611544870000|2021-01-25 03:21:10|2173.2|2172.9|2173.3|2173|2173.3|2173|2173.2|2172.9|3
1611544880000|2021-01-25 03:21:20|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|1
1611544890000|2021-01-25 03:21:30|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|1
1611544910000|2021-01-25 03:21:50|2173.4|2173.1|2173.4|2173.1|2173.5|2173.2|2173.4|2173.1|10
1611544920000|2021-01-25 03:22:00|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|1
1611544930000|2021-01-25 03:22:10|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2
1611544940000|2021-01-25 03:22:20|2173.3|2173|2173.1|2172.8|2173.3|2173|2173.1|2172.8|4
1611544950000|2021-01-25 03:22:30|2172.8|2172.5|2172.6|2172.3|2172.8|2172.5|2172.6|2172.3|5
1611544960000|2021-01-25 03:22:40|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2
1611544970000|2021-01-25 03:22:50|2172.6|2172.3|2172.4|2172.1|2172.6|2172.3|2172.4|2172.1|3
1611544980000|2021-01-25 03:23:00|2172.3|2172|2172.4|2172.1|2172.4|2172.1|2172.3|2172|7
1611545000000|2021-01-25 03:23:20|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|1
1611545010000|2021-01-25 03:23:30|2172.4|2172.1|2172.6|2172.3|2172.6|2172.3|2172.4|2172.1|2
1611545020000|2021-01-25 03:23:40|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|1
1611545080000|2021-01-25 03:24:40|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|1
1611545090000|2021-01-25 03:24:50|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|3
1611545110000|2021-01-25 03:25:10|2172.7|2172.4|2172.5|2172.2|2172.7|2172.4|2172.5|2172.2|5
1611545120000|2021-01-25 03:25:20|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|3
1611545130000|2021-01-25 03:25:30|||||||||3
1611545140000|2021-01-25 03:25:40|||||||||1
1611545160000|2021-01-25 03:26:00|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2
1611545180000|2021-01-25 03:26:20|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2
1611545190000|2021-01-25 03:26:30|2172.5|2172.2|2172.6|2172.3|2172.6|2172.3|2172.5|2172.2|2
1611545200000|2021-01-25 03:26:40|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|1
1611545210000|2021-01-25 03:26:50|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2
1611545220000|2021-01-25 03:27:00|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|3
1611545230000|2021-01-25 03:27:10|2172|2171.7|2172.1|2171.8|2172.1|2171.8|2172|2171.7|4
1611545240000|2021-01-25 03:27:20|2172.3|2172|2172.2|2171.9|2172.3|2172|2172.2|2171.9|5
1611545270000|2021-01-25 03:27:50|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|1
1611545280000|2021-01-25 03:28:00|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|1
1611545300000|2021-01-25 03:28:20|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.9|2171.6|3
1611545310000|2021-01-25 03:28:30|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2
1611545320000|2021-01-25 03:28:40|2171.7|2171.4|2171.8|2171.5|2171.8|2171.5|2171.6|2171.3|11
1611545340000|2021-01-25 03:29:00|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|1
1611545360000|2021-01-25 03:29:20|2171.9|2171.6|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|3
1611545370000|2021-01-25 03:29:30|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2
1611545380000|2021-01-25 03:29:40|||||||||2
1611545390000|2021-01-25 03:29:50|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|4
1611545400000|2021-01-25 03:30:00|2172|2171.7|2172|2171.7|2172.1|2171.8|2172|2171.7|4
1611545420000|2021-01-25 03:30:20|2172.1|2171.8|2171.9|2171.6|2172.1|2171.8|2171.9|2171.6|5
1611545430000|2021-01-25 03:30:30|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|1
1611545460000|2021-01-25 03:31:00|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|3
1611545470000|2021-01-25 03:31:10|2171.9|2171.6|2172|2171.7|2172|2171.7|2171.9|2171.6|4
1611545480000|2021-01-25 03:31:20|||||||||1
1611545500000|2021-01-25 03:31:40|2172.1|2171.8|2172.2|2171.9|2172.2|2171.9|2172.1|2171.8|3
1611545510000|2021-01-25 03:31:50|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|16
1611545520000|2021-01-25 03:32:00|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|10
1611545530000|2021-01-25 03:32:10|2172.1|2171.8|2172.1|2171.8|2172.2|2171.9|2172.1|2171.8|9
1611545560000|2021-01-25 03:32:40|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.8|2171.5|7
1611545570000|2021-01-25 03:32:50|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|1
1611545580000|2021-01-25 03:33:00|||||||||1
1611545600000|2021-01-25 03:33:20|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|4
1611545610000|2021-01-25 03:33:30|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2
1611545620000|2021-01-25 03:33:40|2171.5|2171.2|2171|2170.7|2171.5|2171.2|2171|2170.7|17
1611545630000|2021-01-25 03:33:50|2171.2|2170.9|2170.9|2170.6|2171.2|2170.9|2170.9|2170.6|2
1611545640000|2021-01-25 03:34:00|||||||||1
1611545650000|2021-01-25 03:34:10|2171|2170.7|2170.9|2170.6|2171|2170.7|2170.9|2170.6|2
1611545660000|2021-01-25 03:34:20|2170.8|2170.5|2170.9|2170.6|2170.9|2170.6|2170.8|2170.5|5
1611545670000|2021-01-25 03:34:30|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2
1611545680000|2021-01-25 03:34:40|2170.9|2170.6|2170.8|2170.5|2171|2170.7|2170.8|2170.5|13
1611545690000|2021-01-25 03:34:50|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|7
1611545700000|2021-01-25 03:35:00|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.4|2170.1|6
1611545710000|2021-01-25 03:35:10|2170.6|2170.3|2170.9|2170.6|2170.9|2170.6|2170.6|2170.3|8
1611545730000|2021-01-25 03:35:30|2171|2170.7|2170.8|2170.5|2171|2170.7|2170.8|2170.5|3
1611545740000|2021-01-25 03:35:40|||||||||2
1611545760000|2021-01-25 03:36:00|2170.9|2170.6|2170.7|2170.4|2170.9|2170.6|2170.7|2170.4|4
1611545770000|2021-01-25 03:36:10|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|2
1611545790000|2021-01-25 03:36:30|2170.7|2170.4|2170.6|2170.3|2170.7|2170.4|2170.6|2170.3|4
1611545820000|2021-01-25 03:37:00|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|4
1611545830000|2021-01-25 03:37:10|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2
1611545840000|2021-01-25 03:37:20|||||||||4
1611545850000|2021-01-25 03:37:30|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1611545860000|2021-01-25 03:37:40|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|3
1611545890000|2021-01-25 03:38:10|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.5|2170.2|8
1611545900000|2021-01-25 03:38:20|||||||||2
1611545930000|2021-01-25 03:38:50|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|1
1611545940000|2021-01-25 03:39:00|||||||||2
1611545950000|2021-01-25 03:39:10|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|4
1611545960000|2021-01-25 03:39:20|2171.1|2170.8|2171.3|2171|2171.3|2171|2171.1|2170.8|4
1611545970000|2021-01-25 03:39:30|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|1
1611546000000|2021-01-25 03:40:00|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|3
1611546010000|2021-01-25 03:40:10|||||||||1
1611546020000|2021-01-25 03:40:20|2171.4|2171.1|2171.3|2171|2171.5|2171.2|2171.3|2171|11
1611546040000|2021-01-25 03:40:40|2171.1|2170.8|2170.8|2170.5|2171.1|2170.8|2170.8|2170.5|6
1611546060000|2021-01-25 03:41:00|2170.7|2170.4|2170.5|2170.2|2170.7|2170.4|2170.5|2170.2|4
1611546070000|2021-01-25 03:41:10|2170.6|2170.3|2170.7|2170.4|2170.7|2170.4|2170.6|2170.3|4
1611546090000|2021-01-25 03:41:30|||||||||2
1611546110000|2021-01-25 03:41:50|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|4
1611546120000|2021-01-25 03:42:00|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|1
1611546130000|2021-01-25 03:42:10|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2
1611546160000|2021-01-25 03:42:40|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|1
1611546170000|2021-01-25 03:42:50|||||||||3
1611546180000|2021-01-25 03:43:00|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|1
1611546200000|2021-01-25 03:43:20|||||||||2
1611546210000|2021-01-25 03:43:30|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1611546240000|2021-01-25 03:44:00|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|2
1611546250000|2021-01-25 03:44:10|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1611546260000|2021-01-25 03:44:20|2171|2170.7|2171.1|2170.8|2171.1|2170.8|2171|2170.7|7
1611546320000|2021-01-25 03:45:20|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|4
1611546330000|2021-01-25 03:45:30|||||||||1
1611546350000|2021-01-25 03:45:50|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|5
1611546370000|2021-01-25 03:46:10|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|5
1611546410000|2021-01-25 03:46:50|||||||||1
1611546430000|2021-01-25 03:47:10|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2
1611546500000|2021-01-25 03:48:20|2170.3|2170|2170.4|2170.1|2170.4|2170.1|2170.1|2169.8|17
1611546510000|2021-01-25 03:48:30|2170.3|2170|2170.4|2170.1|2170.5|2170.2|2170.3|2170|10
1611546540000|2021-01-25 03:49:00|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|3
1611546570000|2021-01-25 03:49:30|||||||||2
1611546590000|2021-01-25 03:49:50|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2
1611546600000|2021-01-25 03:50:00|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1611546620000|2021-01-25 03:50:20|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|4
1611546630000|2021-01-25 03:50:30|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2
1611546640000|2021-01-25 03:50:40|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|1
1611546660000|2021-01-25 03:51:00|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1611546670000|2021-01-25 03:51:10|2170.3|2170|2170.6|2170.3|2170.6|2170.3|2170.3|2170|5
1611546680000|2021-01-25 03:51:20|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|5
1611546720000|2021-01-25 03:52:00|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|1
1611546730000|2021-01-25 03:52:10|||||||||1
1611546740000|2021-01-25 03:52:20|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|2
1611546750000|2021-01-25 03:52:30|||||||||1
1611546760000|2021-01-25 03:52:40|||||||||1
1611546780000|2021-01-25 03:53:00|||||||||1
1611546800000|2021-01-25 03:53:20|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|3
1611546810000|2021-01-25 03:53:30|2170.4|2170.1|2170.5|2170.2|2170.5|2170.2|2170.4|2170.1|2
1611546820000|2021-01-25 03:53:40|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1611546840000|2021-01-25 03:54:00|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|1
1611546850000|2021-01-25 03:54:10|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|7
1611546860000|2021-01-25 03:54:20|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1611546870000|2021-01-25 03:54:30|||||||||3
1611546880000|2021-01-25 03:54:40|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|3
1611546910000|2021-01-25 03:55:10|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|3
1611546920000|2021-01-25 03:55:20|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|1
1611546950000|2021-01-25 03:55:50|2170.7|2170.4|2170.5|2170.2|2170.7|2170.4|2170.5|2170.2|4
1611546990000|2021-01-25 03:56:30|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2
1611547010000|2021-01-25 03:56:50|2170.6|2170.3|2170.4|2170.1|2170.6|2170.3|2170.4|2170.1|3
1611547030000|2021-01-25 03:57:10|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|5
1611547040000|2021-01-25 03:57:20|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|3
1611547060000|2021-01-25 03:57:40|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|6
1611547080000|2021-01-25 03:58:00|2170.1|2169.8|2170|2169.7|2170.1|2169.8|2170|2169.7|2
1611547090000|2021-01-25 03:58:10|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|7
1611547100000|2021-01-25 03:58:20|||||||||1
1611547110000|2021-01-25 03:58:30|2170.1|2169.8|2170|2169.7|2170.1|2169.8|2170|2169.7|4
1611547150000|2021-01-25 03:59:10|||||||||1
1611547160000|2021-01-25 03:59:20|2170.1|2169.8|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|4
1611547180000|2021-01-25 03:59:40|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|1
1611547200000|2021-01-25 04:00:00|2170.7|2170.4|2170.9|2170.6|2170.9|2170.6|2170.7|2170.4|13
1611547210000|2021-01-25 04:00:10|2171|2170.7|2171.1|2170.8|2171.2|2170.9|2171|2170.7|11
1611547230000|2021-01-25 04:00:30|2171.2|2170.9|2171.5|2171.2|2171.5|2171.2|2171.2|2170.9|14
1611547240000|2021-01-25 04:00:40|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.5|2171.2|13
1611547250000|2021-01-25 04:00:50|||||||||1
1611547260000|2021-01-25 04:01:00|||||||||3
1611547280000|2021-01-25 04:01:20|2171.5|2171.2|2171.3|2171|2171.5|2171.2|2171.3|2171|10
1611547310000|2021-01-25 04:01:50|2171.5|2171.2|2171.3|2171|2171.5|2171.2|2171.3|2171|2
1611547330000|2021-01-25 04:02:10|||||||||2
1611547360000|2021-01-25 04:02:40|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|3
1611547370000|2021-01-25 04:02:50|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|2
1611547410000|2021-01-25 04:03:30|2170.9|2170.6|2170.3|2170|2170.9|2170.6|2170.3|2170|7
1611547420000|2021-01-25 04:03:40|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|3
1611547430000|2021-01-25 04:03:50|2170.3|2170|2170.4|2170.1|2170.4|2170.1|2170.3|2170|2
1611547440000|2021-01-25 04:04:00|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1611547450000|2021-01-25 04:04:10|2170.4|2170.1|2170.5|2170.2|2170.5|2170.2|2170.3|2170|4
1611547470000|2021-01-25 04:04:30|||||||||1
1611547500000|2021-01-25 04:05:00|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|3
1611547510000|2021-01-25 04:05:10|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|1
1611547530000|2021-01-25 04:05:30|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|2
1611547550000|2021-01-25 04:05:50|||||||||1
1611547560000|2021-01-25 04:06:00|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|4
1611547600000|2021-01-25 04:06:40|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|4
1611547620000|2021-01-25 04:07:00|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|1
1611547640000|2021-01-25 04:07:20|2170.7|2170.4|2170.8|2170.5|2170.9|2170.6|2170.7|2170.4|7
1611547650000|2021-01-25 04:07:30|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2
1611547710000|2021-01-25 04:08:30|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|1
1611547740000|2021-01-25 04:09:00|2171.1|2170.8|2171|2170.7|2171.1|2170.8|2171|2170.7|3
1611547750000|2021-01-25 04:09:10|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|1
1611547760000|2021-01-25 04:09:20|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|3
1611547780000|2021-01-25 04:09:40|||||||||1
1611547840000|2021-01-25 04:10:40|||||||||1
1611547870000|2021-01-25 04:11:10|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|1
1611547900000|2021-01-25 04:11:40|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1611547920000|2021-01-25 04:12:00|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|1
1611547980000|2021-01-25 04:13:00|2170.5|2170.2|2170.3|2170|2170.5|2170.2|2170.3|2170|5
1611548030000|2021-01-25 04:13:50|2170.8|2170.5|2171|2170.7|2171|2170.7|2170.8|2170.5|4
1611548090000|2021-01-25 04:14:50|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2
1611548130000|2021-01-25 04:15:30|2170.7|2170.4|2170.6|2170.3|2170.7|2170.4|2170.6|2170.3|3
1611548140000|2021-01-25 04:15:40|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|1
1611548150000|2021-01-25 04:15:50|2170.8|2170.5|2171|2170.7|2171|2170.7|2170.8|2170.5|3
1611548170000|2021-01-25 04:16:10|||||||||1
1611548180000|2021-01-25 04:16:20|||||||||2
1611548190000|2021-01-25 04:16:30|2170.9|2170.6|2171|2170.7|2171|2170.7|2170.9|2170.6|2
1611548200000|2021-01-25 04:16:40|||||||||1
1611548220000|2021-01-25 04:17:00|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1611548230000|2021-01-25 04:17:10|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|1
1611548240000|2021-01-25 04:17:20|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2
1611548280000|2021-01-25 04:18:00|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2
1611548300000|2021-01-25 04:18:20|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|1
1611548330000|2021-01-25 04:18:50|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|3
1611548340000|2021-01-25 04:19:00|||||||||1
1611548350000|2021-01-25 04:19:10|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|1
1611548420000|2021-01-25 04:20:20|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|2
1611548510000|2021-01-25 04:21:50|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|3
1611548520000|2021-01-25 04:22:00|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1611548540000|2021-01-25 04:22:20|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2
1611548570000|2021-01-25 04:22:50|||||||||2
1611548580000|2021-01-25 04:23:00|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2
1611548600000|2021-01-25 04:23:20|2170.4|2170.1|2170.5|2170.2|2170.5|2170.2|2170.4|2170.1|3
1611548640000|2021-01-25 04:24:00|||||||||1
1611548700000|2021-01-25 04:25:00|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2
1611548710000|2021-01-25 04:25:10|||||||||1
1611548740000|2021-01-25 04:25:40|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2
1611548760000|2021-01-25 04:26:00|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|2
1611548790000|2021-01-25 04:26:30|2170.5|2170.2|2170.6|2170.3|2170.6|2170.3|2170.5|2170.2|3
1611548810000|2021-01-25 04:26:50|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1611548820000|2021-01-25 04:27:00|||||||||1
1611548860000|2021-01-25 04:27:40|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2
1611548880000|2021-01-25 04:28:00|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|1
1611548910000|2021-01-25 04:28:30|||||||||1
1611548920000|2021-01-25 04:28:40|||||||||1
1611548970000|2021-01-25 04:29:30|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2
1611549000000|2021-01-25 04:30:00|2171|2170.7|2171.1|2170.8|2171.1|2170.8|2171|2170.7|2
1611549010000|2021-01-25 04:30:10|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|2
1611549020000|2021-01-25 04:30:20|2171.1|2170.8|2171.2|2170.9|2171.2|2170.9|2171.1|2170.8|2
1611549050000|2021-01-25 04:30:50|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|2
1611549060000|2021-01-25 04:31:00|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2
1611549100000|2021-01-25 04:31:40|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|4
1611549130000|2021-01-25 04:32:10|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2171.2|2170.9|2
1611549150000|2021-01-25 04:32:30|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|1
1611549160000|2021-01-25 04:32:40|||||||||2
1611549250000|2021-01-25 04:34:10|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|2
1611549260000|2021-01-25 04:34:20|||||||||1
1611549270000|2021-01-25 04:34:30|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|3
1611549360000|2021-01-25 04:36:00|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|4
1611549390000|2021-01-25 04:36:30|2170.9|2170.6|2170.8|2170.5|2170.9|2170.6|2170.8|2170.5|3
1611549400000|2021-01-25 04:36:40|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|4
1611549430000|2021-01-25 04:37:10|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|1
1611549450000|2021-01-25 04:37:30|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|1
1611549460000|2021-01-25 04:37:40|2170.8|2170.5|2170.9|2170.6|2170.9|2170.6|2170.8|2170.5|2
1611549500000|2021-01-25 04:38:20|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|1
1611549530000|2021-01-25 04:38:50|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|4
1611549540000|2021-01-25 04:39:00|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|3
1611549600000|2021-01-25 04:40:00|||||||||2
1611549610000|2021-01-25 04:40:10|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|3
1611549630000|2021-01-25 04:40:30|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2
1611549640000|2021-01-25 04:40:40|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|3
1611549650000|2021-01-25 04:40:50|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|1
1611549710000|2021-01-25 04:41:50|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2
1611549720000|2021-01-25 04:42:00|||||||||1
1611549750000|2021-01-25 04:42:30|2170.7|2170.4|2170.6|2170.3|2170.7|2170.4|2170.6|2170.3|2
1611549770000|2021-01-25 04:42:50|||||||||2
1611549790000|2021-01-25 04:43:10|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2
1611549800000|2021-01-25 04:43:20|||||||||2
1611549810000|2021-01-25 04:43:30|||||||||1
1611549820000|2021-01-25 04:43:40|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|1
1611549840000|2021-01-25 04:44:00|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1611549870000|2021-01-25 04:44:30|||||||||4
1611549880000|2021-01-25 04:44:40|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|1
1611549890000|2021-01-25 04:44:50|2170.5|2170.2|2170.1|2169.8|2170.5|2170.2|2170.1|2169.8|28
1611549900000|2021-01-25 04:45:00|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2
1611549990000|2021-01-25 04:46:30|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|5
1611550020000|2021-01-25 04:47:00|||||||||2
1611550030000|2021-01-25 04:47:10|2170.4|2170.1|2170.6|2170.3|2170.6|2170.3|2170.4|2170.1|32
1611550040000|2021-01-25 04:47:20|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|5
1611550070000|2021-01-25 04:47:50|2170.3|2170|2170.2|2169.9|2170.3|2170|2170.2|2169.9|3
1611550080000|2021-01-25 04:48:00|||||||||2
1611550090000|2021-01-25 04:48:10|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|4
1611550100000|2021-01-25 04:48:20|2170.3|2170|2170.1|2169.8|2170.3|2170|2170.1|2169.8|4
1611550150000|2021-01-25 04:49:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|4
1611550160000|2021-01-25 04:49:20|||||||||4
1611550170000|2021-01-25 04:49:30|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|1
1611550180000|2021-01-25 04:49:40|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|18
1611550200000|2021-01-25 04:50:00|2169.8|2169.5|2170.1|2169.8|2170.1|2169.8|2169.8|2169.5|5
1611550220000|2021-01-25 04:50:20|||||||||2
1611550240000|2021-01-25 04:50:40|2170.3|2170|2170.2|2169.9|2170.3|2170|2170.2|2169.9|4
1611550300000|2021-01-25 04:51:40|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|4
1611550320000|2021-01-25 04:52:00|||||||||2
1611550350000|2021-01-25 04:52:30|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|1
1611550360000|2021-01-25 04:52:40|2169.8|2169.5|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|10
1611550400000|2021-01-25 04:53:20|2169.7|2169.4|2169.2|2168.9|2169.7|2169.4|2169|2168.7|36
1611550410000|2021-01-25 04:53:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|3
1611550420000|2021-01-25 04:53:40|||||||||1
1611550430000|2021-01-25 04:53:50|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1611550440000|2021-01-25 04:54:00|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|6
1611550490000|2021-01-25 04:54:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611550500000|2021-01-25 04:55:00|2169|2168.7|2169|2168.7|2169|2168.7|2168.9|2168.6|3
1611550510000|2021-01-25 04:55:10|||||||||5
1611550520000|2021-01-25 04:55:20|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1611550540000|2021-01-25 04:55:40|||||||||1
1611550570000|2021-01-25 04:56:10|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|3
1611550580000|2021-01-25 04:56:20|||||||||1
1611550590000|2021-01-25 04:56:30|||||||||1
1611550610000|2021-01-25 04:56:50|||||||||1
1611550620000|2021-01-25 04:57:00|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1611550640000|2021-01-25 04:57:20|2169.3|2169|2169.6|2169.3|2169.6|2169.3|2169.3|2169|30
1611550650000|2021-01-25 04:57:30|||||||||1
1611550660000|2021-01-25 04:57:40|2169.4|2169.1|2169.2|2168.9|2169.4|2169.1|2169.2|2168.9|4
1611550670000|2021-01-25 04:57:50|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|4
1611550680000|2021-01-25 04:58:00|||||||||1
1611550690000|2021-01-25 04:58:10|2169.5|2169.2|2169.3|2169|2169.5|2169.2|2169.3|2169|7
1611550700000|2021-01-25 04:58:20|2169.2|2168.9|2168.8|2168.5|2169.2|2168.9|2168.8|2168.5|25
1611550710000|2021-01-25 04:58:30|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|9
1611550740000|2021-01-25 04:59:00|||||||||2
1611550760000|2021-01-25 04:59:20|||||||||3
1611550770000|2021-01-25 04:59:30|2169.1|2168.8|2168.9|2168.6|2169.1|2168.8|2168.9|2168.6|3
1611550800000|2021-01-25 05:00:00|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169|2168.7|4
1611550820000|2021-01-25 05:00:20|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1611550830000|2021-01-25 05:00:30|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|2
1611550850000|2021-01-25 05:00:50|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|3
1611550860000|2021-01-25 05:01:00|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|4
1611550870000|2021-01-25 05:01:10|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|9
1611550880000|2021-01-25 05:01:20|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|6
1611550890000|2021-01-25 05:01:30|||||||||1
1611550900000|2021-01-25 05:01:40|||||||||1
1611550910000|2021-01-25 05:01:50|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2
1611550930000|2021-01-25 05:02:10|2169.9|2169.6|2169.7|2169.4|2169.9|2169.6|2169.7|2169.4|6
1611550940000|2021-01-25 05:02:20|||||||||1
1611550980000|2021-01-25 05:03:00|||||||||4
1611550990000|2021-01-25 05:03:10|||||||||2
1611551010000|2021-01-25 05:03:30|||||||||2
1611551020000|2021-01-25 05:03:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1611551030000|2021-01-25 05:03:50|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|1
1611551050000|2021-01-25 05:04:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1611551070000|2021-01-25 05:04:30|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|1
1611551100000|2021-01-25 05:05:00|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|5
1611551120000|2021-01-25 05:05:20|||||||||3
1611551150000|2021-01-25 05:05:50|||||||||1
1611551190000|2021-01-25 05:06:30|||||||||1
1611551210000|2021-01-25 05:06:50|2170.2|2169.9|2170.3|2170|2170.4|2170.1|2170.2|2169.9|5
1611551220000|2021-01-25 05:07:00|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|4
1611551230000|2021-01-25 05:07:10|2170.2|2169.9|2170.1|2169.8|2170.2|2169.9|2170|2169.7|9
1611551250000|2021-01-25 05:07:30|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|3
1611551260000|2021-01-25 05:07:40|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1611551270000|2021-01-25 05:07:50|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|1
1611551280000|2021-01-25 05:08:00|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2
1611551290000|2021-01-25 05:08:10|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|1
1611551310000|2021-01-25 05:08:30|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|1
1611551320000|2021-01-25 05:08:40|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1611551330000|2021-01-25 05:08:50|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|2
1611551340000|2021-01-25 05:09:00|2170.1|2169.8|2170|2169.7|2170.1|2169.8|2170|2169.7|2
1611551350000|2021-01-25 05:09:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1611551370000|2021-01-25 05:09:30|||||||||1
1611551390000|2021-01-25 05:09:50|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.8|2169.5|2
1611551400000|2021-01-25 05:10:00|2169.9|2169.6|2169.8|2169.5|2170|2169.7|2169.8|2169.5|4
1611551410000|2021-01-25 05:10:10|||||||||1
1611551420000|2021-01-25 05:10:20|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1611551430000|2021-01-25 05:10:30|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1611551450000|2021-01-25 05:10:50|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|3
1611551460000|2021-01-25 05:11:00|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|6
1611551470000|2021-01-25 05:11:10|||||||||1
1611551480000|2021-01-25 05:11:20|||||||||2
1611551520000|2021-01-25 05:12:00|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|2
1611551540000|2021-01-25 05:12:20|||||||||1
1611551560000|2021-01-25 05:12:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1611551580000|2021-01-25 05:13:00|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1611551590000|2021-01-25 05:13:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2
1611551600000|2021-01-25 05:13:20|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|3
1611551630000|2021-01-25 05:13:50|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.4|2169.1|8
1611551640000|2021-01-25 05:14:00|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1611551680000|2021-01-25 05:14:40|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2
1611551710000|2021-01-25 05:15:10|||||||||1
1611551720000|2021-01-25 05:15:20|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2
1611551730000|2021-01-25 05:15:30|||||||||1
1611551740000|2021-01-25 05:15:40|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|1
1611551750000|2021-01-25 05:15:50|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|2
1611551790000|2021-01-25 05:16:30|||||||||1
1611551810000|2021-01-25 05:16:50|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|1
1611551820000|2021-01-25 05:17:00|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|4
1611551830000|2021-01-25 05:17:10|||||||||1
1611551840000|2021-01-25 05:17:20|||||||||2
1611551850000|2021-01-25 05:17:30|||||||||1
1611551860000|2021-01-25 05:17:40|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|1
1611551870000|2021-01-25 05:17:50|2169.4|2169.1|2169.2|2168.9|2169.4|2169.1|2169.2|2168.9|10
1611551880000|2021-01-25 05:18:00|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1611551890000|2021-01-25 05:18:10|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|4
1611551910000|2021-01-25 05:18:30|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2
1611551930000|2021-01-25 05:18:50|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|2
1611551940000|2021-01-25 05:19:00|||||||||3
1611551980000|2021-01-25 05:19:40|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611551990000|2021-01-25 05:19:50|||||||||1
1611552000000|2021-01-25 05:20:00|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|5
1611552010000|2021-01-25 05:20:10|||||||||1
1611552030000|2021-01-25 05:20:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611552040000|2021-01-25 05:20:40|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|4
1611552070000|2021-01-25 05:21:10|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1611552080000|2021-01-25 05:21:20|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2
1611552120000|2021-01-25 05:22:00|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|3
1611552130000|2021-01-25 05:22:10|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|2
1611552180000|2021-01-25 05:23:00|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|4
1611552210000|2021-01-25 05:23:30|||||||||1
1611552220000|2021-01-25 05:23:40|||||||||4
1611552240000|2021-01-25 05:24:00|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1611552290000|2021-01-25 05:24:50|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|5
1611552320000|2021-01-25 05:25:20|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611552330000|2021-01-25 05:25:30|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|3
1611552350000|2021-01-25 05:25:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1611552370000|2021-01-25 05:26:10|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1611552380000|2021-01-25 05:26:20|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|3
1611552470000|2021-01-25 05:27:50|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1611552480000|2021-01-25 05:28:00|||||||||2
1611552500000|2021-01-25 05:28:20|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|4
1611552510000|2021-01-25 05:28:30|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|4
1611552530000|2021-01-25 05:28:50|2169.3|2169|2169.2|2168.9|2169.3|2169|2169.2|2168.9|2
1611552550000|2021-01-25 05:29:10|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|3
1611552580000|2021-01-25 05:29:40|||||||||1
1611552590000|2021-01-25 05:29:50|2169.3|2169|2169.1|2168.8|2169.3|2169|2169.1|2168.8|5
1611552600000|2021-01-25 05:30:00|2169.2|2168.9|2169.4|2169.1|2169.4|2169.1|2169.2|2168.9|14
1611552610000|2021-01-25 05:30:10|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|6
1611552700000|2021-01-25 05:31:40|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1611552720000|2021-01-25 05:32:00|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2
1611552730000|2021-01-25 05:32:10|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|1
1611552770000|2021-01-25 05:32:50|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|1
1611552780000|2021-01-25 05:33:00|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|1
1611552790000|2021-01-25 05:33:10|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1611552810000|2021-01-25 05:33:30|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2
1611552820000|2021-01-25 05:33:40|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1611552850000|2021-01-25 05:34:10|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611552880000|2021-01-25 05:34:40|||||||||1
1611552920000|2021-01-25 05:35:20|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1611552960000|2021-01-25 05:36:00|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|3
1611552970000|2021-01-25 05:36:10|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1611552990000|2021-01-25 05:36:30|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|13
1611553000000|2021-01-25 05:36:40|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1611553020000|2021-01-25 05:37:00|||||||||2
1611553030000|2021-01-25 05:37:10|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1611553040000|2021-01-25 05:37:20|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611553050000|2021-01-25 05:37:30|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|8
1611553060000|2021-01-25 05:37:40|2168.7|2168.4|2168.6|2168.3|2168.7|2168.4|2168.5|2168.2|18
1611553070000|2021-01-25 05:37:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1611553090000|2021-01-25 05:38:10|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|8
1611553100000|2021-01-25 05:38:20|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|6
1611553140000|2021-01-25 05:39:00|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1611553150000|2021-01-25 05:39:10|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|6
1611553160000|2021-01-25 05:39:20|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|3
1611553170000|2021-01-25 05:39:30|2168.9|2168.6|2168.7|2168.4|2168.9|2168.6|2168.7|2168.4|3
1611553180000|2021-01-25 05:39:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2
1611553190000|2021-01-25 05:39:50|||||||||2
1611553260000|2021-01-25 05:41:00|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|3
1611553270000|2021-01-25 05:41:10|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|4
1611553280000|2021-01-25 05:41:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2
1611553330000|2021-01-25 05:42:10|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611553360000|2021-01-25 05:42:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1611553370000|2021-01-25 05:42:50|||||||||1
1611553390000|2021-01-25 05:43:10|2168.7|2168.4|2168.6|2168.3|2168.7|2168.4|2168.6|2168.3|4
1611553430000|2021-01-25 05:43:50|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|4
1611553440000|2021-01-25 05:44:00|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.2|2167.9|11
1611553460000|2021-01-25 05:44:20|2168.2|2167.9|2168.1|2167.8|2168.3|2168|2168.1|2167.8|6
1611553470000|2021-01-25 05:44:30|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|7
1611553480000|2021-01-25 05:44:40|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|3
1611553500000|2021-01-25 05:45:00|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|5
1611553510000|2021-01-25 05:45:10|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|12
1611553520000|2021-01-25 05:45:20|2167.9|2167.6|2167.6|2167.3|2167.9|2167.6|2167.6|2167.3|10
1611553530000|2021-01-25 05:45:30|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.3|2167|10
1611553540000|2021-01-25 05:45:40|2167.4|2167.1|2167.8|2167.5|2167.8|2167.5|2167.4|2167.1|6
1611553560000|2021-01-25 05:46:00|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|5
1611553570000|2021-01-25 05:46:10|2167.9|2167.6|2168.1|2167.8|2168.1|2167.8|2167.9|2167.6|5
1611553580000|2021-01-25 05:46:20|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1611553620000|2021-01-25 05:47:00|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2
1611553630000|2021-01-25 05:47:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2
1611553640000|2021-01-25 05:47:20|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|2
1611553650000|2021-01-25 05:47:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1611553720000|2021-01-25 05:48:40|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|2
1611553740000|2021-01-25 05:49:00|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1611553750000|2021-01-25 05:49:10|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1611553770000|2021-01-25 05:49:30|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2
1611553800000|2021-01-25 05:50:00|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1611553810000|2021-01-25 05:50:10|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2
1611553820000|2021-01-25 05:50:20|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1611553860000|2021-01-25 05:51:00|||||||||3
1611553870000|2021-01-25 05:51:10|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1611553880000|2021-01-25 05:51:20|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1611553890000|2021-01-25 05:51:30|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1611553900000|2021-01-25 05:51:40|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2
1611553910000|2021-01-25 05:51:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2
1611553920000|2021-01-25 05:52:00|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1611553940000|2021-01-25 05:52:20|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1611553950000|2021-01-25 05:52:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1611553960000|2021-01-25 05:52:40|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|2
1611553970000|2021-01-25 05:52:50|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2
1611553980000|2021-01-25 05:53:00|||||||||1
1611554000000|2021-01-25 05:53:20|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1611554050000|2021-01-25 05:54:10|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|2
1611554060000|2021-01-25 05:54:20|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|3
1611554070000|2021-01-25 05:54:30|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1611554140000|2021-01-25 05:55:40|2168.8|2168.5|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|4
1611554160000|2021-01-25 05:56:00|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|2
1611554170000|2021-01-25 05:56:10|||||||||3
1611554200000|2021-01-25 05:56:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1611554230000|2021-01-25 05:57:10|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1611554240000|2021-01-25 05:57:20|||||||||1
1611554270000|2021-01-25 05:57:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|3
1611554280000|2021-01-25 05:58:00|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1611554300000|2021-01-25 05:58:20|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|3
1611554310000|2021-01-25 05:58:30|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|1
1611554330000|2021-01-25 05:58:50|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2
1611554370000|2021-01-25 05:59:30|2169.6|2169.3|2170.4|2170.1|2170.4|2170.1|2169.6|2169.3|20
1611554380000|2021-01-25 05:59:40|2170.6|2170.3|2170.6|2170.3|2170.8|2170.5|2170.6|2170.3|4
1611554390000|2021-01-25 05:59:50|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|5
1611554400000|2021-01-25 06:00:00|2170.6|2170.3|2170.6|2170.3|2170.7|2170.4|2170.5|2170.2|6
1611554410000|2021-01-25 06:00:10|2170.5|2170.2|2170.4|2170.1|2170.5|2170.2|2170.3|2170|8
1611554420000|2021-01-25 06:00:20|2170.5|2170.2|2170.8|2170.5|2170.8|2170.5|2170.5|2170.2|8
1611554430000|2021-01-25 06:00:30|2170.9|2170.6|2170.7|2170.4|2170.9|2170.6|2170.7|2170.4|3
1611554440000|2021-01-25 06:00:40|||||||||4
1611554450000|2021-01-25 06:00:50|2170.8|2170.5|2170.9|2170.6|2170.9|2170.6|2170.8|2170.5|8
1611554470000|2021-01-25 06:01:10|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2
1611554480000|2021-01-25 06:01:20|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2
1611554490000|2021-01-25 06:01:30|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|1
1611554520000|2021-01-25 06:02:00|2170.8|2170.5|2170.9|2170.6|2170.9|2170.6|2170.8|2170.5|2
1611554540000|2021-01-25 06:02:20|||||||||2
1611554550000|2021-01-25 06:02:30|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2
1611554570000|2021-01-25 06:02:50|2171.3|2171|2171.9|2171.6|2171.9|2171.6|2171.3|2171|23
1611554580000|2021-01-25 06:03:00|||||||||4
1611554590000|2021-01-25 06:03:10|2172|2171.7|2171.8|2171.5|2172|2171.7|2171.8|2171.5|5
1611554630000|2021-01-25 06:03:50|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|3
1611554640000|2021-01-25 06:04:00|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1611554660000|2021-01-25 06:04:20|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|1
1611554700000|2021-01-25 06:05:00|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2
1611554710000|2021-01-25 06:05:10|||||||||1
1611554760000|2021-01-25 06:06:00|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|5
1611554810000|2021-01-25 06:06:50|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|5
1611554850000|2021-01-25 06:07:30|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1611554860000|2021-01-25 06:07:40|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2
1611554870000|2021-01-25 06:07:50|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1611554930000|2021-01-25 06:08:50|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|1
1611554940000|2021-01-25 06:09:00|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1611554970000|2021-01-25 06:09:30|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2
1611555100000|2021-01-25 06:11:40|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|1
1611555120000|2021-01-25 06:12:00|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|1
1611555130000|2021-01-25 06:12:10|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|1
1611555160000|2021-01-25 06:12:40|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|1
1611555230000|2021-01-25 06:13:50|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|1
1611555310000|2021-01-25 06:15:10|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1611555320000|2021-01-25 06:15:20|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|1
1611555330000|2021-01-25 06:15:30|||||||||2
1611555340000|2021-01-25 06:15:40|2171.1|2170.8|2171.3|2171|2171.3|2171|2171.1|2170.8|4
1611555430000|2021-01-25 06:17:10|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2
1611555450000|2021-01-25 06:17:30|||||||||1
1611555470000|2021-01-25 06:17:50|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1611555480000|2021-01-25 06:18:00|2170.7|2170.4|2170.8|2170.5|2170.8|2170.5|2170.5|2170.2|5
1611555500000|2021-01-25 06:18:20|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|1
1611555510000|2021-01-25 06:18:30|2170.3|2170|2170.4|2170.1|2170.4|2170.1|2170.3|2170|4
1611555520000|2021-01-25 06:18:40|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|1
1611555530000|2021-01-25 06:18:50|||||||||2
1611555570000|2021-01-25 06:19:30|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|1
1611555650000|2021-01-25 06:20:50|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1611555660000|2021-01-25 06:21:00|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|1
1611555710000|2021-01-25 06:21:50|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1611555720000|2021-01-25 06:22:00|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|1
1611555740000|2021-01-25 06:22:20|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1611555760000|2021-01-25 06:22:40|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|3
1611555770000|2021-01-25 06:22:50|||||||||1
1611555780000|2021-01-25 06:23:00|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|2
1611555790000|2021-01-25 06:23:10|2170.4|2170.1|2170.5|2170.2|2170.5|2170.2|2170.4|2170.1|3
1611555800000|2021-01-25 06:23:20|||||||||1
1611555810000|2021-01-25 06:23:30|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|2
1611555850000|2021-01-25 06:24:10|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2
1611555880000|2021-01-25 06:24:40|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|1
1611555890000|2021-01-25 06:24:50|||||||||1
1611555900000|2021-01-25 06:25:00|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|8
1611555910000|2021-01-25 06:25:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1611555940000|2021-01-25 06:25:40|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1611555950000|2021-01-25 06:25:50|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1611556010000|2021-01-25 06:26:50|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|20
1611556020000|2021-01-25 06:27:00|||||||||1
1611556030000|2021-01-25 06:27:10|2169.5|2169.2|2169.7|2169.4|2169.7|2169.4|2169.5|2169.2|5
1611556040000|2021-01-25 06:27:20|||||||||1
1611556060000|2021-01-25 06:27:40|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|1
1611556160000|2021-01-25 06:29:20|2170.2|2169.9|2170.4|2170.1|2170.4|2170.1|2170.2|2169.9|3
1611556230000|2021-01-25 06:30:30|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|5
1611556260000|2021-01-25 06:31:00|||||||||1
1611556280000|2021-01-25 06:31:20|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2
1611556290000|2021-01-25 06:31:30|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2
1611556350000|2021-01-25 06:32:30|2170.9|2170.6|2171|2170.7|2171|2170.7|2170.9|2170.6|3
1611556360000|2021-01-25 06:32:40|2171.2|2170.9|2171.3|2171|2171.3|2171|2171.2|2170.9|2
1611556370000|2021-01-25 06:32:50|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|1
1611556410000|2021-01-25 06:33:30|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2
1611556450000|2021-01-25 06:34:10|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1611556470000|2021-01-25 06:34:30|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|4
1611556530000|2021-01-25 06:35:30|2171.3|2171|2171.2|2170.9|2171.3|2171|2171.2|2170.9|3
1611556540000|2021-01-25 06:35:40|2171.6|2171.3|2171.5|2171.2|2171.6|2171.3|2171.5|2171.2|3
1611556560000|2021-01-25 06:36:00|2171.6|2171.3|2171.7|2171.4|2171.7|2171.4|2171.6|2171.3|16
1611556570000|2021-01-25 06:36:10|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2
1611556610000|2021-01-25 06:36:50|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1611556620000|2021-01-25 06:37:00|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2
1611556630000|2021-01-25 06:37:10|||||||||1
1611556640000|2021-01-25 06:37:20|||||||||2
1611556650000|2021-01-25 06:37:30|2172|2171.7|2171.6|2171.3|2172.1|2171.8|2171.6|2171.3|5
1611556720000|2021-01-25 06:38:40|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|1
1611556730000|2021-01-25 06:38:50|2172.5|2172.2|2172.7|2172.4|2172.7|2172.4|2172.3|2172|11
1611556740000|2021-01-25 06:39:00|||||||||4
1611556780000|2021-01-25 06:39:40|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|1
1611556800000|2021-01-25 06:40:00|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172.4|2172.1|3
1611556850000|2021-01-25 06:40:50|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|1
1611556870000|2021-01-25 06:41:10|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|2
1611556920000|2021-01-25 06:42:00|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|4
1611556950000|2021-01-25 06:42:30|2172.9|2172.6|2173.3|2173|2173.3|2173|2172.9|2172.6|13
1611556970000|2021-01-25 06:42:50|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|8
1611556990000|2021-01-25 06:43:10|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|10
1611557010000|2021-01-25 06:43:30|2173.1|2172.8|2173.2|2172.9|2173.2|2172.9|2173|2172.7|5
1611557020000|2021-01-25 06:43:40|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|3
1611557040000|2021-01-25 06:44:00|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|1
1611557060000|2021-01-25 06:44:20|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|2
1611557100000|2021-01-25 06:45:00|||||||||1
1611557110000|2021-01-25 06:45:10|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|1
1611557120000|2021-01-25 06:45:20|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2
1611557140000|2021-01-25 06:45:40|||||||||2
1611557160000|2021-01-25 06:46:00|||||||||2
1611557280000|2021-01-25 06:48:00|2173.3|2173|2173.4|2173.1|2173.4|2173.1|2173.3|2173|2
1611557390000|2021-01-25 06:49:50|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|7
1611557410000|2021-01-25 06:50:10|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2
1611557420000|2021-01-25 06:50:20|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|2
1611557480000|2021-01-25 06:51:20|2172.9|2172.6|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|3
1611557500000|2021-01-25 06:51:40|||||||||1
1611557560000|2021-01-25 06:52:40|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1611557580000|2021-01-25 06:53:00|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|1
1611557590000|2021-01-25 06:53:10|||||||||1
1611557630000|2021-01-25 06:53:50|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2
1611557670000|2021-01-25 06:54:30|2173.1|2172.8|2173|2172.7|2173.1|2172.8|2173|2172.7|2
1611557720000|2021-01-25 06:55:20|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|3
1611557740000|2021-01-25 06:55:40|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2
1611557800000|2021-01-25 06:56:40|||||||||1
1611557820000|2021-01-25 06:57:00|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|1
1611557850000|2021-01-25 06:57:30|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|4
1611557860000|2021-01-25 06:57:40|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|2
1611557920000|2021-01-25 06:58:40|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|1
1611557930000|2021-01-25 06:58:50|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2
1611557940000|2021-01-25 06:59:00|2172.6|2172.3|2172.5|2172.2|2172.6|2172.3|2172.5|2172.2|5
1611557970000|2021-01-25 06:59:30|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|10
1611557980000|2021-01-25 06:59:40|2172.4|2172.1|2172.2|2171.9|2172.4|2172.1|2172.2|2171.9|9
1611557990000|2021-01-25 06:59:50|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|4
1611558000000|2021-01-25 07:00:00|2172.7|2172.4|2173.3|2173|2173.4|2173.1|2172.6|2172.3|12
1611558010000|2021-01-25 07:00:10|2173.4|2173.1|2173.3|2173|2173.4|2173.1|2173.1|2172.8|7
1611558020000|2021-01-25 07:00:20|||||||||2
1611558040000|2021-01-25 07:00:40|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.5|2173.2|5
1611558060000|2021-01-25 07:01:00|2173.8|2173.5|2174.2|2173.9|2174.2|2173.9|2173.8|2173.5|7
1611558070000|2021-01-25 07:01:10|||||||||1
1611558080000|2021-01-25 07:01:20|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|5
1611558100000|2021-01-25 07:01:40|2174.3|2174|2174.4|2174.1|2174.4|2174.1|2174.3|2174|3
1611558110000|2021-01-25 07:01:50|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2
1611558120000|2021-01-25 07:02:00|2174.1|2173.8|2174|2173.7|2174.1|2173.8|2174|2173.7|2
1611558140000|2021-01-25 07:02:20|2173.6|2173.3|2173.5|2173.2|2173.6|2173.3|2173.5|2173.2|5
1611558150000|2021-01-25 07:02:30|||||||||1
1611558170000|2021-01-25 07:02:50|2173.4|2173.1|2173.5|2173.2|2173.5|2173.2|2173.4|2173.1|3
1611558180000|2021-01-25 07:03:00|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2
1611558190000|2021-01-25 07:03:10|2173.7|2173.4|2173.8|2173.5|2173.8|2173.5|2173.7|2173.4|2
1611558210000|2021-01-25 07:03:30|2173.5|2173.2|2173.1|2172.8|2173.5|2173.2|2173.1|2172.8|12
1611558220000|2021-01-25 07:03:40|||||||||2
1611558230000|2021-01-25 07:03:50|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|2
1611558240000|2021-01-25 07:04:00|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2
1611558250000|2021-01-25 07:04:10|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2
1611558260000|2021-01-25 07:04:20|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|1
1611558300000|2021-01-25 07:05:00|||||||||1
1611558310000|2021-01-25 07:05:10|||||||||1
1611558320000|2021-01-25 07:05:20|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|1
1611558340000|2021-01-25 07:05:40|2173.5|2173.2|2173.4|2173.1|2173.5|2173.2|2173.4|2173.1|3
1611558360000|2021-01-25 07:06:00|||||||||1
1611558370000|2021-01-25 07:06:10|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|1
1611558400000|2021-01-25 07:06:40|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|1
1611558410000|2021-01-25 07:06:50|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|1
1611558430000|2021-01-25 07:07:10|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|1
1611558470000|2021-01-25 07:07:50|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|1
1611558480000|2021-01-25 07:08:00|2173.1|2172.8|2173|2172.7|2173.1|2172.8|2173|2172.7|6
1611558490000|2021-01-25 07:08:10|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2
1611558500000|2021-01-25 07:08:20|2172.8|2172.5|2173|2172.7|2173|2172.7|2172.8|2172.5|14
1611558510000|2021-01-25 07:08:30|||||||||1
1611558520000|2021-01-25 07:08:40|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2
1611558550000|2021-01-25 07:09:10|2173.3|2173|2173.4|2173.1|2173.4|2173.1|2173.3|2173|3
1611558600000|2021-01-25 07:10:00|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|2
1611558620000|2021-01-25 07:10:20|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1611558640000|2021-01-25 07:10:40|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|1
1611558670000|2021-01-25 07:11:10|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2
1611558690000|2021-01-25 07:11:30|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|1
1611558700000|2021-01-25 07:11:40|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|3
1611558710000|2021-01-25 07:11:50|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|1
1611558730000|2021-01-25 07:12:10|||||||||3
1611558740000|2021-01-25 07:12:20|2172.7|2172.4|2172.6|2172.3|2172.7|2172.4|2172.6|2172.3|4
1611558750000|2021-01-25 07:12:30|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172.4|2172.1|3
1611558810000|2021-01-25 07:13:30|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|1
1611558850000|2021-01-25 07:14:10|||||||||1
1611558860000|2021-01-25 07:14:20|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1611558870000|2021-01-25 07:14:30|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|1
1611558900000|2021-01-25 07:15:00|2172.5|2172.2|2172.6|2172.3|2172.6|2172.3|2172.5|2172.2|2
1611558910000|2021-01-25 07:15:10|2172.8|2172.5|2173|2172.7|2173|2172.7|2172.8|2172.5|4
1611558940000|2021-01-25 07:15:40|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|1
1611558960000|2021-01-25 07:16:00|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1611558990000|2021-01-25 07:16:30|||||||||1
1611559030000|2021-01-25 07:17:10|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|1
1611559060000|2021-01-25 07:17:40|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2
1611559100000|2021-01-25 07:18:20|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|1
1611559140000|2021-01-25 07:19:00|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2
1611559160000|2021-01-25 07:19:20|2172.9|2172.6|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|4
1611559220000|2021-01-25 07:20:20|||||||||1
1611559240000|2021-01-25 07:20:40|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1611559250000|2021-01-25 07:20:50|2173.6|2173.3|2173.5|2173.2|2173.6|2173.3|2173.5|2173.2|3
1611559270000|2021-01-25 07:21:10|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|1
1611559340000|2021-01-25 07:22:20|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|1
1611559380000|2021-01-25 07:23:00|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|1
1611559410000|2021-01-25 07:23:30|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|1
1611559420000|2021-01-25 07:23:40|||||||||1
1611559440000|2021-01-25 07:24:00|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1611559530000|2021-01-25 07:25:30|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|1
1611559590000|2021-01-25 07:26:30|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|1
1611559670000|2021-01-25 07:27:50|2174.4|2174.1|2174.6|2174.3|2174.6|2174.3|2174.4|2174.1|5
1611559690000|2021-01-25 07:28:10|2174.7|2174.4|2174.6|2174.3|2174.8|2174.5|2174.6|2174.3|6
1611559700000|2021-01-25 07:28:20|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1611559710000|2021-01-25 07:28:30|2174.6|2174.3|2174.7|2174.4|2174.9|2174.6|2174.6|2174.3|26
1611559730000|2021-01-25 07:28:50|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2
1611559740000|2021-01-25 07:29:00|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|2
1611559750000|2021-01-25 07:29:10|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.5|2174.2|3
1611559760000|2021-01-25 07:29:20|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|2
1611559770000|2021-01-25 07:29:30|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|1
1611559800000|2021-01-25 07:30:00|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1611559840000|2021-01-25 07:30:40|2174.2|2173.9|2174.3|2174|2174.5|2174.2|2174.2|2173.9|7
1611559850000|2021-01-25 07:30:50|||||||||1
1611559860000|2021-01-25 07:31:00|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|14
1611559900000|2021-01-25 07:31:40|2174|2173.7|2174.2|2173.9|2174.3|2174|2174|2173.7|7
1611559930000|2021-01-25 07:32:10|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|1
1611559940000|2021-01-25 07:32:20|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|1
1611560000000|2021-01-25 07:33:20|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|1
1611560060000|2021-01-25 07:34:20|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2
1611560070000|2021-01-25 07:34:30|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|7
1611560110000|2021-01-25 07:35:10|2173.9|2173.6|2174|2173.7|2174|2173.7|2173.9|2173.6|2
1611560150000|2021-01-25 07:35:50|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|1
1611560160000|2021-01-25 07:36:00|||||||||3
1611560170000|2021-01-25 07:36:10|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|1
1611560200000|2021-01-25 07:36:40|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2
1611560210000|2021-01-25 07:36:50|2173.6|2173.3|2173.5|2173.2|2173.6|2173.3|2173.5|2173.2|2
1611560280000|2021-01-25 07:38:00|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|2
1611560290000|2021-01-25 07:38:10|2173.1|2172.8|2172.7|2172.4|2173.1|2172.8|2172.7|2172.4|14
1611560300000|2021-01-25 07:38:20|2172.9|2172.6|2173|2172.7|2173|2172.7|2172.9|2172.6|3
1611560310000|2021-01-25 07:38:30|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|1
1611560330000|2021-01-25 07:38:50|2173.1|2172.8|2173.2|2172.9|2173.2|2172.9|2173.1|2172.8|5
1611560350000|2021-01-25 07:39:10|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|1
1611560390000|2021-01-25 07:39:50|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|1
1611560420000|2021-01-25 07:40:20|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|1
1611560450000|2021-01-25 07:40:50|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1611560460000|2021-01-25 07:41:00|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|4
1611560470000|2021-01-25 07:41:10|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2173|2172.7|7
1611560490000|2021-01-25 07:41:30|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|1
1611560520000|2021-01-25 07:42:00|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|1
1611560530000|2021-01-25 07:42:10|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|4
1611560550000|2021-01-25 07:42:30|||||||||1
1611560560000|2021-01-25 07:42:40|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2
1611560580000|2021-01-25 07:43:00|2174.2|2173.9|2174.5|2174.2|2174.5|2174.2|2174.2|2173.9|4
1611560590000|2021-01-25 07:43:10|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|6
1611560640000|2021-01-25 07:44:00|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|1
1611560660000|2021-01-25 07:44:20|||||||||1
1611560700000|2021-01-25 07:45:00|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|1
1611560720000|2021-01-25 07:45:20|||||||||1
1611560760000|2021-01-25 07:46:00|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|1
1611560790000|2021-01-25 07:46:30|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|1
1611560820000|2021-01-25 07:47:00|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|1
1611560830000|2021-01-25 07:47:10|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2173.5|2173.2|2
1611560840000|2021-01-25 07:47:20|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|1
1611560890000|2021-01-25 07:48:10|2173.8|2173.5|2173.6|2173.3|2173.8|2173.5|2173.6|2173.3|11
1611560940000|2021-01-25 07:49:00|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|1
1611560950000|2021-01-25 07:49:10|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|1
1611560960000|2021-01-25 07:49:20|||||||||1
1611560970000|2021-01-25 07:49:30|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2173.5|2173.2|3
1611560980000|2021-01-25 07:49:40|2173.7|2173.4|2173.8|2173.5|2173.8|2173.5|2173.7|2173.4|11
1611561000000|2021-01-25 07:50:00|||||||||7
1611561010000|2021-01-25 07:50:10|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2
1611561030000|2021-01-25 07:50:30|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|3
1611561050000|2021-01-25 07:50:50|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|1
1611561060000|2021-01-25 07:51:00|2174.6|2174.3|2174.5|2174.2|2174.6|2174.3|2174.2|2173.9|8
1611561070000|2021-01-25 07:51:10|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|1
1611561090000|2021-01-25 07:51:30|2174.2|2173.9|2174|2173.7|2174.2|2173.9|2174|2173.7|3
1611561110000|2021-01-25 07:51:50|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|3
1611561120000|2021-01-25 07:52:00|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|4
1611561150000|2021-01-25 07:52:30|||||||||2
1611561160000|2021-01-25 07:52:40|||||||||2
1611561180000|2021-01-25 07:53:00|2174.2|2173.9|2174.1|2173.8|2174.2|2173.9|2174.1|2173.8|3
1611561190000|2021-01-25 07:53:10|2174.3|2174|2174.2|2173.9|2174.5|2174.2|2174.2|2173.9|8
1611561220000|2021-01-25 07:53:40|2174.8|2174.5|2174.4|2174.1|2174.8|2174.5|2174.4|2174.1|15
1611561240000|2021-01-25 07:54:00|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|1
1611561260000|2021-01-25 07:54:20|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1611561280000|2021-01-25 07:54:40|2174.8|2174.5|2174.8|2174.5|2174.9|2174.6|2174.8|2174.5|6
1611561300000|2021-01-25 07:55:00|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.7|2174.4|7
1611561340000|2021-01-25 07:55:40|2174.8|2174.5|2174.9|2174.6|2174.9|2174.6|2174.8|2174.5|7
1611561350000|2021-01-25 07:55:50|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|1
1611561360000|2021-01-25 07:56:00|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|1
1611561370000|2021-01-25 07:56:10|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|1
1611561380000|2021-01-25 07:56:20|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|2
1611561390000|2021-01-25 07:56:30|2175.2|2174.9|2175.3|2175|2175.4|2175.1|2175.2|2174.9|14
1611561400000|2021-01-25 07:56:40|2175.1|2174.8|2175.2|2174.9|2175.3|2175|2175.1|2174.8|10
1611561410000|2021-01-25 07:56:50|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2175.3|2175|5
1611561420000|2021-01-25 07:57:00|2175.5|2175.2|2175.4|2175.1|2175.5|2175.2|2175.4|2175.1|8
1611561430000|2021-01-25 07:57:10|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2175.3|2175|22
1611561440000|2021-01-25 07:57:20|2175.3|2175|2175.3|2175|2175.6|2175.3|2175.3|2175|68
1611561450000|2021-01-25 07:57:30|2175.4|2175.1|2175.5|2175.2|2175.6|2175.3|2175.2|2174.9|51
1611561460000|2021-01-25 07:57:40|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.6|2175.3|9
1611561470000|2021-01-25 07:57:50|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|3
1611561480000|2021-01-25 07:58:00|2176|2175.7|2175.7|2175.4|2176|2175.7|2175.7|2175.4|40
1611561490000|2021-01-25 07:58:10|2175.6|2175.3|2175.7|2175.4|2175.8|2175.5|2175.6|2175.3|12
1611561500000|2021-01-25 07:58:20|2175.6|2175.3|2175.9|2175.6|2175.9|2175.6|2175.6|2175.3|10
1611561510000|2021-01-25 07:58:30|2176|2175.7|2175.8|2175.5|2176|2175.7|2175.8|2175.5|12
1611561520000|2021-01-25 07:58:40|2175.7|2175.4|2175.8|2175.5|2175.8|2175.5|2175.6|2175.3|16
1611561530000|2021-01-25 07:58:50|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|4
1611561540000|2021-01-25 07:59:00|2175.8|2175.5|2175.7|2175.4|2175.8|2175.5|2175.6|2175.3|6
1611561550000|2021-01-25 07:59:10|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.7|2175.4|5
1611561560000|2021-01-25 07:59:20|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|1
1611561570000|2021-01-25 07:59:30|2175.8|2175.5|2175.7|2175.4|2175.8|2175.5|2175.7|2175.4|22
1611561580000|2021-01-25 07:59:40|2175.8|2175.5|2176|2175.7|2176|2175.7|2175.7|2175.4|11
1611561590000|2021-01-25 07:59:50|2175.9|2175.6|2175.8|2175.5|2176.6|2176.3|2175.8|2175.5|151
1611561600000|2021-01-25 08:00:00|2175.6|2175.3|2174.2|2173.9|2175.7|2175.4|2173.7|2173.4|118
1611561610000|2021-01-25 08:00:10|2174.5|2174.2|2173.8|2173.5|2174.5|2174.2|2173.3|2173|87
1611561620000|2021-01-25 08:00:20|2173.7|2173.4|2174.7|2174.4|2174.7|2174.4|2173.7|2173.4|15
1611561630000|2021-01-25 08:00:30|2175.1|2174.8|2175.6|2175.3|2175.8|2175.5|2175.1|2174.8|18
1611561640000|2021-01-25 08:00:40|2175.7|2175.4|2175.3|2175|2175.7|2175.4|2175.2|2174.9|24
1611561650000|2021-01-25 08:00:50|2175.2|2174.9|2175.7|2175.4|2175.7|2175.4|2175.1|2174.8|14
1611561660000|2021-01-25 08:01:00|2175.5|2175.2|2175.4|2175.1|2175.8|2175.5|2175.3|2175|28
1611561670000|2021-01-25 08:01:10|2175.3|2175|2175.2|2174.9|2175.4|2175.1|2175.2|2174.9|23
1611561680000|2021-01-25 08:01:20|||||||||1
1611561690000|2021-01-25 08:01:30|2175.1|2174.8|2174.8|2174.5|2175.1|2174.8|2174.8|2174.5|11
1611561700000|2021-01-25 08:01:40|2174.7|2174.4|2174.9|2174.6|2175|2174.7|2174.5|2174.2|14
1611561720000|2021-01-25 08:02:00|2175.5|2175.2|2174.9|2174.6|2175.5|2175.2|2174.9|2174.6|44
1611561730000|2021-01-25 08:02:10|2174.8|2174.5|2174.7|2174.4|2174.8|2174.5|2174.4|2174.1|13
1611561740000|2021-01-25 08:02:20|2174.6|2174.3|2174.4|2174.1|2174.6|2174.3|2174.4|2174.1|13
1611561750000|2021-01-25 08:02:30|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|3
1611561760000|2021-01-25 08:02:40|2174.8|2174.5|2175.3|2175|2175.3|2175|2174.8|2174.5|30
1611561770000|2021-01-25 08:02:50|2175.2|2174.9|2174.7|2174.4|2175.2|2174.9|2174.7|2174.4|18
1611561780000|2021-01-25 08:03:00|2174.6|2174.3|2174.8|2174.5|2174.8|2174.5|2174.6|2174.3|5
1611561790000|2021-01-25 08:03:10|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.6|2174.3|11
1611561800000|2021-01-25 08:03:20|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.7|2174.4|4
1611561810000|2021-01-25 08:03:30|2174.8|2174.5|2174.5|2174.2|2174.8|2174.5|2174.5|2174.2|9
1611561820000|2021-01-25 08:03:40|2174.8|2174.5|2174.7|2174.4|2174.8|2174.5|2174.7|2174.4|5
1611561830000|2021-01-25 08:03:50|2174.6|2174.3|2174.3|2174|2174.6|2174.3|2174.2|2173.9|10
1611561840000|2021-01-25 08:04:00|2174.4|2174.1|2174.7|2174.4|2174.8|2174.5|2174.4|2174.1|19
1611561850000|2021-01-25 08:04:10|2174.6|2174.3|2174.3|2174|2174.6|2174.3|2174.1|2173.8|9
1611561860000|2021-01-25 08:04:20|2174.2|2173.9|2173.9|2173.6|2174.2|2173.9|2173.7|2173.4|19
1611561880000|2021-01-25 08:04:40|2174.1|2173.8|2174|2173.7|2174.1|2173.8|2174|2173.7|5
1611561890000|2021-01-25 08:04:50|2174.2|2173.9|2174|2173.7|2174.2|2173.9|2174|2173.7|3
1611561900000|2021-01-25 08:05:00|||||||||1
1611561920000|2021-01-25 08:05:20|2173.9|2173.6|2174.1|2173.8|2174.1|2173.8|2173.9|2173.6|8
1611561930000|2021-01-25 08:05:30|2174.3|2174|2174.8|2174.5|2174.8|2174.5|2174.3|2174|14
1611561940000|2021-01-25 08:05:40|2174.9|2174.6|2175.2|2174.9|2175.2|2174.9|2174.7|2174.4|9
1611561950000|2021-01-25 08:05:50|2175.3|2175|2175|2174.7|2175.3|2175|2175|2174.7|5
1611561960000|2021-01-25 08:06:00|2174.9|2174.6|2174.4|2174.1|2174.9|2174.6|2174.3|2174|13
1611561970000|2021-01-25 08:06:10|2174.3|2174|2174.6|2174.3|2174.6|2174.3|2174.3|2174|15
1611562000000|2021-01-25 08:06:40|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|5
1611562010000|2021-01-25 08:06:50|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2
1611562020000|2021-01-25 08:07:00|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|5
1611562030000|2021-01-25 08:07:10|2175.1|2174.8|2175.4|2175.1|2175.4|2175.1|2175.1|2174.8|10
1611562040000|2021-01-25 08:07:20|2175.3|2175|2174.8|2174.5|2175.3|2175|2174.6|2174.3|17
1611562060000|2021-01-25 08:07:40|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.7|2174.4|8
1611562070000|2021-01-25 08:07:50|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.3|2174|8
1611562080000|2021-01-25 08:08:00|2174.7|2174.4|2174.5|2174.2|2174.7|2174.4|2174.5|2174.2|13
1611562090000|2021-01-25 08:08:10|2174.4|2174.1|2174.1|2173.8|2174.4|2174.1|2174.1|2173.8|6
1611562100000|2021-01-25 08:08:20|2174|2173.7|2174.5|2174.2|2174.5|2174.2|2173.7|2173.4|31
1611562110000|2021-01-25 08:08:30|2174.3|2174|2174.1|2173.8|2174.4|2174.1|2174.1|2173.8|9
1611562120000|2021-01-25 08:08:40|2173.9|2173.6|2172.6|2172.3|2173.9|2173.6|2172.6|2172.3|11
1611562130000|2021-01-25 08:08:50|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172|2171.7|20
1611562140000|2021-01-25 08:09:00|2172.1|2171.8|2172|2171.7|2172.2|2171.9|2172|2171.7|5
1611562150000|2021-01-25 08:09:10|2172.6|2172.3|2172.5|2172.2|2172.6|2172.3|2172.5|2172.2|5
1611562160000|2021-01-25 08:09:20|2172.6|2172.3|2172.5|2172.2|2172.6|2172.3|2172.2|2171.9|22
1611562180000|2021-01-25 08:09:40|2172.9|2172.6|2172.9|2172.6|2173.1|2172.8|2172.7|2172.4|13
1611562190000|2021-01-25 08:09:50|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|3
1611562200000|2021-01-25 08:10:00|2172.9|2172.6|2172.6|2172.3|2172.9|2172.6|2172.6|2172.3|13
1611562210000|2021-01-25 08:10:10|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|4
1611562220000|2021-01-25 08:10:20|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1611562230000|2021-01-25 08:10:30|2173|2172.7|2173.5|2173.2|2173.5|2173.2|2173|2172.7|8
1611562240000|2021-01-25 08:10:40|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2173.5|2173.2|4
1611562250000|2021-01-25 08:10:50|2173.2|2172.9|2173.5|2173.2|2173.5|2173.2|2173.2|2172.9|4
1611562260000|2021-01-25 08:11:00|2173.4|2173.1|2173.5|2173.2|2173.5|2173.2|2173.4|2173.1|5
1611562270000|2021-01-25 08:11:10|2173.2|2172.9|2172.9|2172.6|2173.2|2172.9|2172.9|2172.6|4
1611562280000|2021-01-25 08:11:20|2172.8|2172.5|2172.6|2172.3|2172.8|2172.5|2172.6|2172.3|3
1611562290000|2021-01-25 08:11:30|2172.4|2172.1|2171.2|2170.9|2172.4|2172.1|2171.2|2170.9|44
1611562300000|2021-01-25 08:11:40|2171|2170.7|2170.2|2169.9|2171.2|2170.9|2169.9|2169.6|82
1611562310000|2021-01-25 08:11:50|2169.9|2169.6|2169.1|2168.8|2169.9|2169.6|2169.1|2168.8|25
1611562320000|2021-01-25 08:12:00|2169|2168.7|2169.6|2169.3|2169.6|2169.3|2168.7|2168.4|34
1611562330000|2021-01-25 08:12:10|2169.8|2169.5|2170.2|2169.9|2170.2|2169.9|2169.8|2169.5|5
1611562340000|2021-01-25 08:12:20|2170.1|2169.8|2169.9|2169.6|2170.2|2169.9|2169.8|2169.5|9
1611562350000|2021-01-25 08:12:30|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2169.7|2169.4|20
1611562360000|2021-01-25 08:12:40|2170.2|2169.9|2170.4|2170.1|2170.4|2170.1|2170.2|2169.9|4
1611562370000|2021-01-25 08:12:50|2170.7|2170.4|2170.5|2170.2|2170.7|2170.4|2170.5|2170.2|12
1611562380000|2021-01-25 08:13:00|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|2
1611562390000|2021-01-25 08:13:10|2170.1|2169.8|2170.1|2169.8|2170.2|2169.9|2170.1|2169.8|4
1611562400000|2021-01-25 08:13:20|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|1
1611562410000|2021-01-25 08:13:30|2170|2169.7|2170.9|2170.6|2170.9|2170.6|2170|2169.7|28
1611562420000|2021-01-25 08:13:40|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2
1611562430000|2021-01-25 08:13:50|2171.4|2171.1|2171|2170.7|2171.4|2171.1|2171|2170.7|4
1611562440000|2021-01-25 08:14:00|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1611562450000|2021-01-25 08:14:10|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|3
1611562460000|2021-01-25 08:14:20|2171.2|2170.9|2171.3|2171|2171.3|2171|2171.2|2170.9|4
1611562470000|2021-01-25 08:14:30|2171.2|2170.9|2171.1|2170.8|2171.3|2171|2171.1|2170.8|23
1611562480000|2021-01-25 08:14:40|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|1
1611562490000|2021-01-25 08:14:50|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2
1611562500000|2021-01-25 08:15:00|2171.8|2171.5|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|9
1611562510000|2021-01-25 08:15:10|2172|2171.7|2172.5|2172.2|2172.5|2172.2|2172|2171.7|26
1611562520000|2021-01-25 08:15:20|2172.6|2172.3|2172.6|2172.3|2172.8|2172.5|2172.4|2172.1|18
1611562530000|2021-01-25 08:15:30|2172.4|2172.1|2172.9|2172.6|2172.9|2172.6|2172.4|2172.1|9
1611562550000|2021-01-25 08:15:50|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2
1611562560000|2021-01-25 08:16:00|2173.2|2172.9|2172.9|2172.6|2173.2|2172.9|2172.9|2172.6|4
1611562570000|2021-01-25 08:16:10|2172.6|2172.3|2173|2172.7|2173|2172.7|2172.6|2172.3|7
1611562580000|2021-01-25 08:16:20|2172.9|2172.6|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|3
1611562590000|2021-01-25 08:16:30|2172.9|2172.6|2173|2172.7|2173|2172.7|2172.9|2172.6|3
1611562600000|2021-01-25 08:16:40|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|8
1611562610000|2021-01-25 08:16:50|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2173|2172.7|4
1611562620000|2021-01-25 08:17:00|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173|2172.7|8
1611562630000|2021-01-25 08:17:10|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|4
1611562640000|2021-01-25 08:17:20|2172.8|2172.5|2172.6|2172.3|2172.8|2172.5|2172.6|2172.3|12
1611562660000|2021-01-25 08:17:40|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2
1611562670000|2021-01-25 08:17:50|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|2
1611562680000|2021-01-25 08:18:00|2172.4|2172.1|2171.7|2171.4|2172.4|2172.1|2171.7|2171.4|17
1611562690000|2021-01-25 08:18:10|2171.6|2171.3|2171.9|2171.6|2171.9|2171.6|2171.6|2171.3|5
1611562730000|2021-01-25 08:18:50|2172|2171.7|2171.7|2171.4|2172|2171.7|2171.7|2171.4|3
1611562740000|2021-01-25 08:19:00|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.1|2170.8|12
1611562750000|2021-01-25 08:19:10|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|1
1611562760000|2021-01-25 08:19:20|2171.6|2171.3|2171.4|2171.1|2171.6|2171.3|2171.2|2170.9|22
1611562770000|2021-01-25 08:19:30|2171.3|2171|2170.9|2170.6|2171.3|2171|2170.8|2170.5|9
1611562780000|2021-01-25 08:19:40|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|4
1611562790000|2021-01-25 08:19:50|2171|2170.7|2170.8|2170.5|2171|2170.7|2170.8|2170.5|9
1611562800000|2021-01-25 08:20:00|2171|2170.7|2170.2|2169.9|2171|2170.7|2170.2|2169.9|14
1611562810000|2021-01-25 08:20:10|2170|2169.7|2169.6|2169.3|2170|2169.7|2169.6|2169.3|11
1611562820000|2021-01-25 08:20:20|2169.9|2169.6|2170.8|2170.5|2170.8|2170.5|2169.9|2169.6|16
1611562830000|2021-01-25 08:20:30|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|6
1611562840000|2021-01-25 08:20:40|2170.6|2170.3|2170.8|2170.5|2170.8|2170.5|2170.5|2170.2|14
1611562850000|2021-01-25 08:20:50|2171.1|2170.8|2170.7|2170.4|2171.4|2171.1|2170.7|2170.4|21
1611562860000|2021-01-25 08:21:00|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|3
1611562870000|2021-01-25 08:21:10|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|5
1611562880000|2021-01-25 08:21:20|2170.6|2170.3|2169.9|2169.6|2170.6|2170.3|2169.9|2169.6|5
1611562890000|2021-01-25 08:21:30|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2170|2169.7|3
1611562900000|2021-01-25 08:21:40|2170.1|2169.8|2169.7|2169.4|2170.1|2169.8|2169.6|2169.3|26
1611562910000|2021-01-25 08:21:50|2169.8|2169.5|2169.3|2169|2169.8|2169.5|2169.3|2169|12
1611562940000|2021-01-25 08:22:20|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|8
1611562950000|2021-01-25 08:22:30|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|16
1611562970000|2021-01-25 08:22:50|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2
1611562980000|2021-01-25 08:23:00|2170.8|2170.5|2170.8|2170.5|2171|2170.7|2170.8|2170.5|12
1611562990000|2021-01-25 08:23:10|2170.9|2170.6|2171|2170.7|2171|2170.7|2170.9|2170.6|6
1611563000000|2021-01-25 08:23:20|2170.5|2170.2|2170.7|2170.4|2170.7|2170.4|2170.5|2170.2|7
1611563010000|2021-01-25 08:23:30|2170.9|2170.6|2171|2170.7|2171|2170.7|2170.9|2170.6|4
1611563020000|2021-01-25 08:23:40|2171.2|2170.9|2170.2|2169.9|2171.3|2171|2170.2|2169.9|43
1611563030000|2021-01-25 08:23:50|2170.3|2170|2170.2|2169.9|2170.3|2170|2170.2|2169.9|11
1611563040000|2021-01-25 08:24:00|2170.3|2170|2170.2|2169.9|2170.3|2170|2170.2|2169.9|6
1611563060000|2021-01-25 08:24:20|||||||||1
1611563070000|2021-01-25 08:24:30|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|1
1611563090000|2021-01-25 08:24:50|||||||||2
1611563100000|2021-01-25 08:25:00|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|2
1611563120000|2021-01-25 08:25:20|2171.1|2170.8|2170.8|2170.5|2171.1|2170.8|2170.7|2170.4|15
1611563130000|2021-01-25 08:25:30|2170.9|2170.6|2170.8|2170.5|2170.9|2170.6|2170.7|2170.4|8
1611563140000|2021-01-25 08:25:40|2170.6|2170.3|2170.1|2169.8|2170.6|2170.3|2170.1|2169.8|17
1611563150000|2021-01-25 08:25:50|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.8|2169.5|7
1611563160000|2021-01-25 08:26:00|2169.7|2169.4|2168.8|2168.5|2169.7|2169.4|2168.7|2168.4|20
1611563170000|2021-01-25 08:26:10|2168.5|2168.2|2168.5|2168.2|2169.1|2168.8|2168.5|2168.2|30
1611563180000|2021-01-25 08:26:20|2168.4|2168.1|2169.1|2168.8|2169.5|2169.2|2168.4|2168.1|17
1611563190000|2021-01-25 08:26:30|2169.3|2169|2169.7|2169.4|2169.7|2169.4|2169.3|2169|2
1611563200000|2021-01-25 08:26:40|2169.3|2169|2169|2168.7|2169.3|2169|2169|2168.7|8
1611563210000|2021-01-25 08:26:50|2168.7|2168.4|2168.9|2168.6|2168.9|2168.6|2168.5|2168.2|6
1611563220000|2021-01-25 08:27:00|2169.3|2169|2169.8|2169.5|2169.8|2169.5|2169.3|2169|4
1611563230000|2021-01-25 08:27:10|2169.5|2169.2|2169.3|2169|2169.5|2169.2|2169.3|2169|6
1611563240000|2021-01-25 08:27:20|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|5
1611563250000|2021-01-25 08:27:30|2169.6|2169.3|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|10
1611563260000|2021-01-25 08:27:40|2169.8|2169.5|2170.1|2169.8|2170.1|2169.8|2169.8|2169.5|3
1611563270000|2021-01-25 08:27:50|2170|2169.7|2170.1|2169.8|2170.2|2169.9|2170|2169.7|10
1611563280000|2021-01-25 08:28:00|2169.9|2169.6|2169.8|2169.5|2170|2169.7|2169.8|2169.5|18
1611563290000|2021-01-25 08:28:10|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|1
1611563300000|2021-01-25 08:28:20|2169.4|2169.1|2169.6|2169.3|2169.6|2169.3|2169.3|2169|7
1611563310000|2021-01-25 08:28:30|2169.4|2169.1|2169.6|2169.3|2169.6|2169.3|2169.4|2169.1|3
1611563320000|2021-01-25 08:28:40|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|1
1611563330000|2021-01-25 08:28:50|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2
1611563340000|2021-01-25 08:29:00|2170.3|2170|2170.4|2170.1|2170.4|2170.1|2170.3|2170|2
1611563350000|2021-01-25 08:29:10|||||||||1
1611563360000|2021-01-25 08:29:20|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1611563370000|2021-01-25 08:29:30|2170.8|2170.5|2170.6|2170.3|2170.8|2170.5|2170.6|2170.3|2
1611563380000|2021-01-25 08:29:40|2170.8|2170.5|2170.9|2170.6|2170.9|2170.6|2170.8|2170.5|2
1611563390000|2021-01-25 08:29:50|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|4
1611563410000|2021-01-25 08:30:10|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|2
1611563420000|2021-01-25 08:30:20|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1611563430000|2021-01-25 08:30:30|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2170|2169.7|7
1611563440000|2021-01-25 08:30:40|||||||||3
1611563450000|2021-01-25 08:30:50|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|7
1611563480000|2021-01-25 08:31:20|2170.9|2170.6|2171.1|2170.8|2171.2|2170.9|2170.9|2170.6|6
1611563490000|2021-01-25 08:31:30|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|1
1611563510000|2021-01-25 08:31:50|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2
1611563520000|2021-01-25 08:32:00|2171.5|2171.2|2171.6|2171.3|2171.6|2171.3|2171.5|2171.2|5
1611563530000|2021-01-25 08:32:10|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|4
1611563540000|2021-01-25 08:32:20|2171.2|2170.9|2171.3|2171|2171.3|2171|2171.2|2170.9|6
1611563550000|2021-01-25 08:32:30|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2
1611563560000|2021-01-25 08:32:40|2171.3|2171|2171.2|2170.9|2171.3|2171|2171.2|2170.9|9
1611563570000|2021-01-25 08:32:50|2171.4|2171.1|2171.5|2171.2|2171.5|2171.2|2171.4|2171.1|9
1611563580000|2021-01-25 08:33:00|2171.9|2171.6|2172|2171.7|2172|2171.7|2171.9|2171.6|5
1611563590000|2021-01-25 08:33:10|2171.9|2171.6|2171.9|2171.6|2172|2171.7|2171.9|2171.6|4
1611563600000|2021-01-25 08:33:20|||||||||1
1611563610000|2021-01-25 08:33:30|2171.6|2171.3|2171.3|2171|2171.6|2171.3|2171.3|2171|11
1611563620000|2021-01-25 08:33:40|2171.2|2170.9|2170.7|2170.4|2171.2|2170.9|2170.7|2170.4|10
1611563630000|2021-01-25 08:33:50|2171|2170.7|2170.2|2169.9|2171|2170.7|2170.2|2169.9|6
1611563640000|2021-01-25 08:34:00|2170.5|2170.2|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|12
1611563650000|2021-01-25 08:34:10|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|3
1611563660000|2021-01-25 08:34:20|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|9
1611563670000|2021-01-25 08:34:30|2170.6|2170.3|2170.6|2170.3|2170.7|2170.4|2170.5|2170.2|10
1611563710000|2021-01-25 08:35:10|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|1
1611563730000|2021-01-25 08:35:30|||||||||1
1611563740000|2021-01-25 08:35:40|2170.6|2170.3|2171.1|2170.8|2171.1|2170.8|2170.5|2170.2|7
1611563750000|2021-01-25 08:35:50|2171.4|2171.1|2172|2171.7|2172|2171.7|2171.4|2171.1|6
1611563760000|2021-01-25 08:36:00|2171.7|2171.4|2172.3|2172|2172.3|2172|2171.7|2171.4|4
1611563770000|2021-01-25 08:36:10|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2
1611563780000|2021-01-25 08:36:20|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|2
1611563790000|2021-01-25 08:36:30|||||||||1
1611563800000|2021-01-25 08:36:40|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|3
1611563820000|2021-01-25 08:37:00|2171.6|2171.3|2171.7|2171.4|2171.7|2171.4|2171.5|2171.2|5
1611563840000|2021-01-25 08:37:20|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|1
1611563850000|2021-01-25 08:37:30|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|3
1611563860000|2021-01-25 08:37:40|2171.3|2171|2171.6|2171.3|2171.7|2171.4|2171.3|2171|5
1611563880000|2021-01-25 08:38:00|2171.9|2171.6|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|9
1611563890000|2021-01-25 08:38:10|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|1
1611563900000|2021-01-25 08:38:20|2171.6|2171.3|2171.5|2171.2|2171.6|2171.3|2171.5|2171.2|3
1611563910000|2021-01-25 08:38:30|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|1
1611563920000|2021-01-25 08:38:40|2170.7|2170.4|2170.8|2170.5|2170.8|2170.5|2170.6|2170.3|7
1611563960000|2021-01-25 08:39:20|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|1
1611563970000|2021-01-25 08:39:30|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|1
1611563980000|2021-01-25 08:39:40|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|1
1611563990000|2021-01-25 08:39:50|2171.4|2171.1|2171.5|2171.2|2171.5|2171.2|2171.4|2171.1|4
1611564000000|2021-01-25 08:40:00|2171.7|2171.4|2171.6|2171.3|2171.7|2171.4|2171.5|2171.2|6
1611564010000|2021-01-25 08:40:10|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|1
1611564020000|2021-01-25 08:40:20|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1611564040000|2021-01-25 08:40:40|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|2
1611564050000|2021-01-25 08:40:50|2171.2|2170.9|2171.3|2171|2171.3|2171|2171.2|2170.9|9
1611564060000|2021-01-25 08:41:00|2171.2|2170.9|2171.1|2170.8|2171.2|2170.9|2171.1|2170.8|5
1611564080000|2021-01-25 08:41:20|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|1
1611564090000|2021-01-25 08:41:30|2170.5|2170.2|2170|2169.7|2170.5|2170.2|2170|2169.7|9
1611564100000|2021-01-25 08:41:40|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2
1611564120000|2021-01-25 08:42:00|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|3
1611564130000|2021-01-25 08:42:10|2169.7|2169.4|2170.2|2169.9|2170.2|2169.9|2169.7|2169.4|9
1611564140000|2021-01-25 08:42:20|2170.1|2169.8|2170|2169.7|2170.1|2169.8|2170|2169.7|5
1611564150000|2021-01-25 08:42:30|2169.8|2169.5|2169.5|2169.2|2169.8|2169.5|2169.5|2169.2|5
1611564160000|2021-01-25 08:42:40|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1611564170000|2021-01-25 08:42:50|2170.1|2169.8|2169.9|2169.6|2170.1|2169.8|2169.9|2169.6|3
1611564180000|2021-01-25 08:43:00|2169.4|2169.1|2169|2168.7|2169.4|2169.1|2169|2168.7|13
1611564190000|2021-01-25 08:43:10|2169.1|2168.8|2169.3|2169|2169.3|2169|2169.1|2168.8|8
1611564210000|2021-01-25 08:43:30|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|4
1611564220000|2021-01-25 08:43:40|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|3
1611564230000|2021-01-25 08:43:50|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1611564240000|2021-01-25 08:44:00|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|3
1611564250000|2021-01-25 08:44:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1611564290000|2021-01-25 08:44:50|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1611564300000|2021-01-25 08:45:00|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1611564320000|2021-01-25 08:45:20|2170.3|2170|2169.9|2169.6|2170.3|2170|2169.9|2169.6|5
1611564330000|2021-01-25 08:45:30|||||||||1
1611564340000|2021-01-25 08:45:40|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|1
1611564360000|2021-01-25 08:46:00|2169.7|2169.4|2169.5|2169.2|2169.7|2169.4|2169.5|2169.2|2
1611564370000|2021-01-25 08:46:10|2169.6|2169.3|2169.4|2169.1|2169.6|2169.3|2169.4|2169.1|4
1611564380000|2021-01-25 08:46:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1611564390000|2021-01-25 08:46:30|2169.3|2169|2168.7|2168.4|2169.3|2169|2168.7|2168.4|30
1611564400000|2021-01-25 08:46:40|2168.8|2168.5|2168.4|2168.1|2168.8|2168.5|2168.4|2168.1|3
1611564410000|2021-01-25 08:46:50|2168.6|2168.3|2168.4|2168.1|2168.6|2168.3|2168.4|2168.1|19
1611564420000|2021-01-25 08:47:00|||||||||6
1611564430000|2021-01-25 08:47:10|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|4
1611564450000|2021-01-25 08:47:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|4
1611564460000|2021-01-25 08:47:40|2168.2|2167.9|2168|2167.7|2168.2|2167.9|2168|2167.7|23
1611564470000|2021-01-25 08:47:50|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1611564480000|2021-01-25 08:48:00|2167.9|2167.6|2168.1|2167.8|2168.1|2167.8|2167.9|2167.6|7
1611564490000|2021-01-25 08:48:10|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|3
1611564500000|2021-01-25 08:48:20|2168.2|2167.9|2168.4|2168.1|2168.4|2168.1|2168.1|2167.8|12
1611564510000|2021-01-25 08:48:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2
1611564520000|2021-01-25 08:48:40|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|2
1611564540000|2021-01-25 08:49:00|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|14
1611564550000|2021-01-25 08:49:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1611564560000|2021-01-25 08:49:20|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1611564570000|2021-01-25 08:49:30|||||||||1
1611564590000|2021-01-25 08:49:50|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1611564600000|2021-01-25 08:50:00|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|3
1611564620000|2021-01-25 08:50:20|2168.2|2167.9|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|2
1611564630000|2021-01-25 08:50:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1611564640000|2021-01-25 08:50:40|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2
1611564660000|2021-01-25 08:51:00|2168.3|2168|2168.5|2168.2|2168.5|2168.2|2168.3|2168|5
1611564670000|2021-01-25 08:51:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1611564680000|2021-01-25 08:51:20|2168.3|2168|2168.1|2167.8|2168.3|2168|2168.1|2167.8|6
1611564690000|2021-01-25 08:51:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2
1611564700000|2021-01-25 08:51:40|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|6
1611564710000|2021-01-25 08:51:50|||||||||3
1611564720000|2021-01-25 08:52:00|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|9
1611564730000|2021-01-25 08:52:10|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1611564740000|2021-01-25 08:52:20|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2
1611564750000|2021-01-25 08:52:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1611564780000|2021-01-25 08:53:00|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1611564800000|2021-01-25 08:53:20|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|1
1611564820000|2021-01-25 08:53:40|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|3
1611564830000|2021-01-25 08:53:50|2167.6|2167.3|2166.6|2166.3|2167.7|2167.4|2166.6|2166.3|26
1611564840000|2021-01-25 08:54:00|2166.7|2166.4|2166.3|2166|2166.7|2166.4|2166.3|2166|26
1611564850000|2021-01-25 08:54:10|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|3
1611564860000|2021-01-25 08:54:20|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|3
1611564880000|2021-01-25 08:54:40|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|7
1611564900000|2021-01-25 08:55:00|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1611564910000|2021-01-25 08:55:10|2166.3|2166|2166|2165.7|2166.3|2166|2166|2165.7|3
1611564920000|2021-01-25 08:55:20|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1611564940000|2021-01-25 08:55:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|7
1611564950000|2021-01-25 08:55:50|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.6|2166.3|12
1611564960000|2021-01-25 08:56:00|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.7|2166.4|3
1611565000000|2021-01-25 08:56:40|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1611565020000|2021-01-25 08:57:00|2166.3|2166|2165.5|2165.2|2166.3|2166|2165.3|2165|26
1611565030000|2021-01-25 08:57:10|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|1
1611565080000|2021-01-25 08:58:00|2165.5|2165.2|2165.1|2164.8|2165.5|2165.2|2165.1|2164.8|8
1611565090000|2021-01-25 08:58:10|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|3
1611565100000|2021-01-25 08:58:20|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|2
1611565110000|2021-01-25 08:58:30|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|8
1611565120000|2021-01-25 08:58:40|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|3
1611565130000|2021-01-25 08:58:50|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2
1611565140000|2021-01-25 08:59:00|2164.8|2164.5|2165.4|2165.1|2165.4|2165.1|2164.8|2164.5|16
1611565150000|2021-01-25 08:59:10|2165.5|2165.2|2165.9|2165.6|2165.9|2165.6|2165.5|2165.2|13
1611565200000|2021-01-25 09:00:00|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2165.7|2165.4|12
1611565210000|2021-01-25 09:00:10|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|5
1611565230000|2021-01-25 09:00:30|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|3
1611565240000|2021-01-25 09:00:40|2166.2|2165.9|2166.5|2166.2|2166.5|2166.2|2166.2|2165.9|7
1611565250000|2021-01-25 09:00:50|2166|2165.7|2166.2|2165.9|2166.2|2165.9|2166|2165.7|4
1611565260000|2021-01-25 09:01:00|2166.3|2166|2166.6|2166.3|2166.6|2166.3|2166|2165.7|8
1611565280000|2021-01-25 09:01:20|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|3
1611565290000|2021-01-25 09:01:30|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2167|2166.7|2
1611565300000|2021-01-25 09:01:40|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|10
1611565310000|2021-01-25 09:01:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1611565320000|2021-01-25 09:02:00|2166.7|2166.4|2166.4|2166.1|2166.7|2166.4|2166.4|2166.1|4
1611565330000|2021-01-25 09:02:10|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|1
1611565340000|2021-01-25 09:02:20|2166|2165.7|2165|2164.7|2166|2165.7|2165|2164.7|5
1611565350000|2021-01-25 09:02:30|2165.2|2164.9|2165.3|2165|2165.3|2165|2165.2|2164.9|6
1611565360000|2021-01-25 09:02:40|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|4
1611565370000|2021-01-25 09:02:50|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1611565380000|2021-01-25 09:03:00|2165|2164.7|2165.6|2165.3|2165.6|2165.3|2165|2164.7|6
1611565390000|2021-01-25 09:03:10|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|7
1611565400000|2021-01-25 09:03:20|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.9|2165.6|4
1611565430000|2021-01-25 09:03:50|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|2
1611565440000|2021-01-25 09:04:00|||||||||4
1611565450000|2021-01-25 09:04:10|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1611565470000|2021-01-25 09:04:30|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|3
1611565480000|2021-01-25 09:04:40|2165.7|2165.4|2165.4|2165.1|2165.7|2165.4|2165.4|2165.1|8
1611565500000|2021-01-25 09:05:00|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|2
1611565530000|2021-01-25 09:05:30|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2
1611565540000|2021-01-25 09:05:40|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1611565550000|2021-01-25 09:05:50|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1611565560000|2021-01-25 09:06:00|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.7|2165.4|3
1611565580000|2021-01-25 09:06:20|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1611565600000|2021-01-25 09:06:40|2167.1|2166.8|2166.3|2166|2167.5|2167.2|2166|2165.7|36
1611565620000|2021-01-25 09:07:00|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|12
1611565630000|2021-01-25 09:07:10|2166.3|2166|2166.7|2166.4|2166.7|2166.4|2166.2|2165.9|10
1611565640000|2021-01-25 09:07:20|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|7
1611565650000|2021-01-25 09:07:30|2166.4|2166.1|2166.3|2166|2166.5|2166.2|2166.3|2166|3
1611565660000|2021-01-25 09:07:40|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|3
1611565670000|2021-01-25 09:07:50|||||||||1
1611565680000|2021-01-25 09:08:00|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|3
1611565690000|2021-01-25 09:08:10|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|5
1611565710000|2021-01-25 09:08:30|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|4
1611565720000|2021-01-25 09:08:40|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|1
1611565730000|2021-01-25 09:08:50|2166|2165.7|2166.2|2165.9|2166.2|2165.9|2166|2165.7|5
1611565740000|2021-01-25 09:09:00|2166.1|2165.8|2166.2|2165.9|2166.5|2166.2|2166.1|2165.8|4
1611565750000|2021-01-25 09:09:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1611565780000|2021-01-25 09:09:40|2167.5|2167.2|2167.9|2167.6|2167.9|2167.6|2167.5|2167.2|10
1611565790000|2021-01-25 09:09:50|2167.5|2167.2|2167.1|2166.8|2167.5|2167.2|2167.1|2166.8|20
1611565800000|2021-01-25 09:10:00|2167.6|2167.3|2167.5|2167.2|2167.8|2167.5|2167.5|2167.2|4
1611565830000|2021-01-25 09:10:30|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1611565840000|2021-01-25 09:10:40|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|2
1611565880000|2021-01-25 09:11:20|2167.7|2167.4|2167.9|2167.6|2168.2|2167.9|2167.7|2167.4|10
1611565890000|2021-01-25 09:11:30|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|1
1611565920000|2021-01-25 09:12:00|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1611565930000|2021-01-25 09:12:10|2167.4|2167.1|2167.8|2167.5|2167.8|2167.5|2167.4|2167.1|7
1611565940000|2021-01-25 09:12:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1611565950000|2021-01-25 09:12:30|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1611565970000|2021-01-25 09:12:50|2167.9|2167.6|2167.7|2167.4|2167.9|2167.6|2167.7|2167.4|2
1611565990000|2021-01-25 09:13:10|||||||||2
1611566000000|2021-01-25 09:13:20|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1611566020000|2021-01-25 09:13:40|2167.9|2167.6|2168.1|2167.8|2168.1|2167.8|2167.9|2167.6|5
1611566030000|2021-01-25 09:13:50|||||||||1
1611566050000|2021-01-25 09:14:10|2167.7|2167.4|2167.5|2167.2|2167.7|2167.4|2167.5|2167.2|2
1611566060000|2021-01-25 09:14:20|2168.3|2168|2168.5|2168.2|2168.5|2168.2|2168.1|2167.8|6
1611566070000|2021-01-25 09:14:30|2168.2|2167.9|2168|2167.7|2168.2|2167.9|2168|2167.7|7
1611566080000|2021-01-25 09:14:40|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|4
1611566090000|2021-01-25 09:14:50|2168|2167.7|2168.3|2168|2168.3|2168|2168|2167.7|3
1611566110000|2021-01-25 09:15:10|2168.2|2167.9|2167.9|2167.6|2168.3|2168|2167.9|2167.6|10
1611566120000|2021-01-25 09:15:20|||||||||1
1611566140000|2021-01-25 09:15:40|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|3
1611566160000|2021-01-25 09:16:00|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1611566180000|2021-01-25 09:16:20|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1611566190000|2021-01-25 09:16:30|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|2
1611566200000|2021-01-25 09:16:40|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|4
1611566210000|2021-01-25 09:16:50|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1611566220000|2021-01-25 09:17:00|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|2
1611566230000|2021-01-25 09:17:10|||||||||1
1611566240000|2021-01-25 09:17:20|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1611566260000|2021-01-25 09:17:40|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|5
1611566270000|2021-01-25 09:17:50|2167.3|2167|2167.1|2166.8|2167.3|2167|2167.1|2166.8|6
1611566290000|2021-01-25 09:18:10|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|4
1611566300000|2021-01-25 09:18:20|||||||||1
1611566310000|2021-01-25 09:18:30|2167.2|2166.9|2166.5|2166.2|2167.2|2166.9|2166.5|2166.2|13
1611566320000|2021-01-25 09:18:40|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|3
1611566330000|2021-01-25 09:18:50|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.2|2165.9|2
1611566340000|2021-01-25 09:19:00|||||||||4
1611566350000|2021-01-25 09:19:10|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|3
1611566360000|2021-01-25 09:19:20|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2
1611566370000|2021-01-25 09:19:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|4
1611566380000|2021-01-25 09:19:40|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|1
1611566390000|2021-01-25 09:19:50|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|5
1611566400000|2021-01-25 09:20:00|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|5
1611566410000|2021-01-25 09:20:10|2165.8|2165.5|2166.1|2165.8|2166.1|2165.8|2165.7|2165.4|4
1611566420000|2021-01-25 09:20:20|2165.8|2165.5|2165|2164.7|2165.8|2165.5|2165|2164.7|18
1611566430000|2021-01-25 09:20:30|2164.8|2164.5|2164.3|2164|2164.8|2164.5|2164.2|2163.9|28
1611566440000|2021-01-25 09:20:40|2164.4|2164.1|2164.3|2164|2164.5|2164.2|2164.3|2164|8
1611566450000|2021-01-25 09:20:50|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|9
1611566460000|2021-01-25 09:21:00|2164.7|2164.4|2164.3|2164|2164.7|2164.4|2164.3|2164|5
1611566470000|2021-01-25 09:21:10|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611566480000|2021-01-25 09:21:20|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|1
1611566490000|2021-01-25 09:21:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2
1611566520000|2021-01-25 09:22:00|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1611566530000|2021-01-25 09:22:10|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|2
1611566540000|2021-01-25 09:22:20|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2
1611566560000|2021-01-25 09:22:40|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2165|2164.7|3
1611566570000|2021-01-25 09:22:50|2164.9|2164.6|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|2
1611566580000|2021-01-25 09:23:00|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|3
1611566600000|2021-01-25 09:23:20|||||||||4
1611566610000|2021-01-25 09:23:30|||||||||5
1611566620000|2021-01-25 09:23:40|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611566630000|2021-01-25 09:23:50|2164.2|2163.9|2163.9|2163.6|2164.3|2164|2163.9|2163.6|19
1611566640000|2021-01-25 09:24:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611566650000|2021-01-25 09:24:10|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|6
1611566660000|2021-01-25 09:24:20|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|3
1611566670000|2021-01-25 09:24:30|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.8|2163.5|6
1611566680000|2021-01-25 09:24:40|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2164|2163.7|7
1611566690000|2021-01-25 09:24:50|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.3|2164|10
1611566700000|2021-01-25 09:25:00|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.3|2164|4
1611566710000|2021-01-25 09:25:10|2164.3|2164|2164|2163.7|2164.6|2164.3|2164|2163.7|22
1611566720000|2021-01-25 09:25:20|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|4
1611566730000|2021-01-25 09:25:30|2163.8|2163.5|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|11
1611566740000|2021-01-25 09:25:40|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|4
1611566750000|2021-01-25 09:25:50|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1611566760000|2021-01-25 09:26:00|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|2
1611566770000|2021-01-25 09:26:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611566780000|2021-01-25 09:26:20|2163.8|2163.5|2163.8|2163.5|2164.1|2163.8|2163.8|2163.5|11
1611566790000|2021-01-25 09:26:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|5
1611566810000|2021-01-25 09:26:50|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|4
1611566820000|2021-01-25 09:27:00|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1611566840000|2021-01-25 09:27:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2
1611566850000|2021-01-25 09:27:30|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2164|2163.7|5
1611566870000|2021-01-25 09:27:50|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|3
1611566880000|2021-01-25 09:28:00|2164.8|2164.5|2164.3|2164|2165|2164.7|2164.3|2164|7
1611566910000|2021-01-25 09:28:30|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2
1611566930000|2021-01-25 09:28:50|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|3
1611566940000|2021-01-25 09:29:00|2164.4|2164.1|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|2
1611566950000|2021-01-25 09:29:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611566960000|2021-01-25 09:29:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611566970000|2021-01-25 09:29:30|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1611566980000|2021-01-25 09:29:40|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2
1611566990000|2021-01-25 09:29:50|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|4
1611567000000|2021-01-25 09:30:00|2164.5|2164.2|2164|2163.7|2164.5|2164.2|2164|2163.7|13
1611567010000|2021-01-25 09:30:10|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2
1611567020000|2021-01-25 09:30:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1611567030000|2021-01-25 09:30:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611567040000|2021-01-25 09:30:40|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|9
1611567060000|2021-01-25 09:31:00|2163.7|2163.4|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|4
1611567070000|2021-01-25 09:31:10|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1611567080000|2021-01-25 09:31:20|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2164|2163.7|12
1611567090000|2021-01-25 09:31:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1611567100000|2021-01-25 09:31:40|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2
1611567120000|2021-01-25 09:32:00|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2164|2163.7|4
1611567130000|2021-01-25 09:32:10|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611567140000|2021-01-25 09:32:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2
1611567150000|2021-01-25 09:32:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2
1611567160000|2021-01-25 09:32:40|2164.3|2164|2164|2163.7|2164.3|2164|2163.7|2163.4|26
1611567180000|2021-01-25 09:33:00|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|2
1611567200000|2021-01-25 09:33:20|||||||||2
1611567210000|2021-01-25 09:33:30|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.3|2164|23
1611567220000|2021-01-25 09:33:40|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|1
1611567240000|2021-01-25 09:34:00|2164.9|2164.6|2164.8|2164.5|2165|2164.7|2164.8|2164.5|10
1611567250000|2021-01-25 09:34:10|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|3
1611567260000|2021-01-25 09:34:20|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1611567290000|2021-01-25 09:34:50|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1611567300000|2021-01-25 09:35:00|2165|2164.7|2165|2164.7|2165|2164.7|2164.8|2164.5|7
1611567310000|2021-01-25 09:35:10|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|3
1611567320000|2021-01-25 09:35:20|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.3|2164|44
1611567330000|2021-01-25 09:35:30|2164.8|2164.5|2165.1|2164.8|2165.1|2164.8|2164.8|2164.5|18
1611567340000|2021-01-25 09:35:40|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|1
1611567350000|2021-01-25 09:35:50|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|2
1611567380000|2021-01-25 09:36:20|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|3
1611567390000|2021-01-25 09:36:30|2164.9|2164.6|2164.7|2164.4|2165|2164.7|2164.7|2164.4|17
1611567400000|2021-01-25 09:36:40|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1611567420000|2021-01-25 09:37:00|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.1|2163.8|9
1611567430000|2021-01-25 09:37:10|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|3
1611567450000|2021-01-25 09:37:30|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1611567460000|2021-01-25 09:37:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|5
1611567470000|2021-01-25 09:37:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|4
1611567480000|2021-01-25 09:38:00|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611567490000|2021-01-25 09:38:10|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|2
1611567500000|2021-01-25 09:38:20|2163.6|2163.3|2163.9|2163.6|2163.9|2163.6|2163.6|2163.3|4
1611567510000|2021-01-25 09:38:30|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|4
1611567520000|2021-01-25 09:38:40|||||||||2
1611567530000|2021-01-25 09:38:50|||||||||1
1611567540000|2021-01-25 09:39:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1611567550000|2021-01-25 09:39:10|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|7
1611567560000|2021-01-25 09:39:20|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|12
1611567570000|2021-01-25 09:39:30|2163.7|2163.4|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|3
1611567580000|2021-01-25 09:39:40|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|5
1611567590000|2021-01-25 09:39:50|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611567600000|2021-01-25 09:40:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1611567610000|2021-01-25 09:40:10|||||||||1
1611567620000|2021-01-25 09:40:20|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|5
1611567630000|2021-01-25 09:40:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1611567640000|2021-01-25 09:40:40|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|15
1611567650000|2021-01-25 09:40:50|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|3
1611567720000|2021-01-25 09:42:00|2164.4|2164.1|2164.1|2163.8|2164.4|2164.1|2164.1|2163.8|5
1611567730000|2021-01-25 09:42:10|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1611567740000|2021-01-25 09:42:20|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1611567750000|2021-01-25 09:42:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|5
1611567760000|2021-01-25 09:42:40|||||||||1
1611567770000|2021-01-25 09:42:50|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1611567780000|2021-01-25 09:43:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611567800000|2021-01-25 09:43:20|||||||||1
1611567810000|2021-01-25 09:43:30|2164.1|2163.8|2163.4|2163.1|2164.1|2163.8|2163.4|2163.1|9
1611567820000|2021-01-25 09:43:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1611567840000|2021-01-25 09:44:00|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611567850000|2021-01-25 09:44:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1611567870000|2021-01-25 09:44:30|2163.7|2163.4|2163.3|2163|2163.7|2163.4|2163.3|2163|4
1611567880000|2021-01-25 09:44:40|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611567890000|2021-01-25 09:44:50|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|4
1611567920000|2021-01-25 09:45:20|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|4
1611567940000|2021-01-25 09:45:40|||||||||1
1611567950000|2021-01-25 09:45:50|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|9
1611567960000|2021-01-25 09:46:00|2163.5|2163.2|2163.2|2162.9|2163.6|2163.3|2162.8|2162.5|19
1611567970000|2021-01-25 09:46:10|2162.8|2162.5|2162.4|2162.1|2162.8|2162.5|2162.4|2162.1|9
1611567980000|2021-01-25 09:46:20|2162.6|2162.3|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|3
1611568000000|2021-01-25 09:46:40|||||||||1
1611568010000|2021-01-25 09:46:50|||||||||1
1611568020000|2021-01-25 09:47:00|2162.6|2162.3|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|2
1611568030000|2021-01-25 09:47:10|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611568040000|2021-01-25 09:47:20|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|8
1611568050000|2021-01-25 09:47:30|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|7
1611568060000|2021-01-25 09:47:40|2162.5|2162.2|2162.7|2162.4|2162.7|2162.4|2162.5|2162.2|3
1611568080000|2021-01-25 09:48:00|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|3
1611568090000|2021-01-25 09:48:10|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|4
1611568120000|2021-01-25 09:48:40|2163.3|2163|2163.3|2163|2163.3|2163|2163|2162.7|15
1611568130000|2021-01-25 09:48:50|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1611568140000|2021-01-25 09:49:00|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163.2|2162.9|3
1611568150000|2021-01-25 09:49:10|2163|2162.7|2162.5|2162.2|2163|2162.7|2162.5|2162.2|20
1611568160000|2021-01-25 09:49:20|2162.2|2161.9|2162.2|2161.9|2162.3|2162|2162.1|2161.8|89
1611568170000|2021-01-25 09:49:30|2162.4|2162.1|2162.1|2161.8|2162.4|2162.1|2162.1|2161.8|6
1611568180000|2021-01-25 09:49:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2
1611568190000|2021-01-25 09:49:50|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|3
1611568200000|2021-01-25 09:50:00|2162.2|2161.9|2162.5|2162.2|2162.5|2162.2|2162.2|2161.9|10
1611568210000|2021-01-25 09:50:10|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|2
1611568220000|2021-01-25 09:50:20|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.3|2162|14
1611568230000|2021-01-25 09:50:30|||||||||2
1611568240000|2021-01-25 09:50:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611568260000|2021-01-25 09:51:00|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|8
1611568270000|2021-01-25 09:51:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|4
1611568280000|2021-01-25 09:51:20|2163|2162.7|2163.1|2162.8|2163.3|2163|2163|2162.7|6
1611568290000|2021-01-25 09:51:30|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.3|2163|5
1611568300000|2021-01-25 09:51:40|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|13
1611568310000|2021-01-25 09:51:50|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.8|2162.5|22
1611568320000|2021-01-25 09:52:00|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.3|2162|16
1611568330000|2021-01-25 09:52:10|||||||||1
1611568350000|2021-01-25 09:52:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1611568360000|2021-01-25 09:52:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|4
1611568370000|2021-01-25 09:52:50|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1611568380000|2021-01-25 09:53:00|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.3|2162|3
1611568400000|2021-01-25 09:53:20|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1611568410000|2021-01-25 09:53:30|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2
1611568430000|2021-01-25 09:53:50|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|3
1611568440000|2021-01-25 09:54:00|2162.4|2162.1|2162.4|2162.1|2162.6|2162.3|2162.3|2162|13
1611568460000|2021-01-25 09:54:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611568470000|2021-01-25 09:54:30|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|6
1611568480000|2021-01-25 09:54:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1611568510000|2021-01-25 09:55:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611568560000|2021-01-25 09:56:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|11
1611568590000|2021-01-25 09:56:30|||||||||3
1611568600000|2021-01-25 09:56:40|||||||||8
1611568620000|2021-01-25 09:57:00|||||||||4
1611568660000|2021-01-25 09:57:40|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|4
1611568680000|2021-01-25 09:58:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2
1611568690000|2021-01-25 09:58:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1611568700000|2021-01-25 09:58:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|5
1611568720000|2021-01-25 09:58:40|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|3
1611568730000|2021-01-25 09:58:50|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|2
1611568740000|2021-01-25 09:59:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611568750000|2021-01-25 09:59:10|2162.3|2162|2162.3|2162|2162.3|2162|2162.2|2161.9|5
1611568790000|2021-01-25 09:59:50|2162.5|2162.2|2162.4|2162.1|2162.7|2162.4|2162.4|2162.1|8
1611568800000|2021-01-25 10:00:00|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.3|2162|4
1611568810000|2021-01-25 10:00:10|2162.4|2162.1|2162.1|2161.8|2162.4|2162.1|2162.1|2161.8|7
1611568820000|2021-01-25 10:00:20|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611568830000|2021-01-25 10:00:30|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|2
1611568850000|2021-01-25 10:00:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611568860000|2021-01-25 10:01:00|||||||||2
1611568870000|2021-01-25 10:01:10|2162.2|2161.9|2162.3|2162|2162.4|2162.1|2162.2|2161.9|13
1611568880000|2021-01-25 10:01:20|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611568900000|2021-01-25 10:01:40|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611568910000|2021-01-25 10:01:50|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|3
1611568920000|2021-01-25 10:02:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|6
1611568930000|2021-01-25 10:02:10|||||||||1
1611568940000|2021-01-25 10:02:20|||||||||1
1611568950000|2021-01-25 10:02:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|3
1611568960000|2021-01-25 10:02:40|2162.8|2162.5|2162.6|2162.3|2162.9|2162.6|2162.6|2162.3|7
1611568970000|2021-01-25 10:02:50|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|4
1611568980000|2021-01-25 10:03:00|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.2|2161.9|18
1611568990000|2021-01-25 10:03:10|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.3|2162|2
1611569000000|2021-01-25 10:03:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2
1611569010000|2021-01-25 10:03:30|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|4
1611569020000|2021-01-25 10:03:40|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1611569030000|2021-01-25 10:03:50|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611569040000|2021-01-25 10:04:00|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1611569050000|2021-01-25 10:04:10|||||||||4
1611569060000|2021-01-25 10:04:20|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|3
1611569070000|2021-01-25 10:04:30|2163.1|2162.8|2163.6|2163.3|2163.6|2163.3|2163.1|2162.8|10
1611569080000|2021-01-25 10:04:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|13
1611569120000|2021-01-25 10:05:20|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|6
1611569150000|2021-01-25 10:05:50|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|2
1611569180000|2021-01-25 10:06:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|7
1611569190000|2021-01-25 10:06:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1611569200000|2021-01-25 10:06:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1611569210000|2021-01-25 10:06:50|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|9
1611569220000|2021-01-25 10:07:00|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.3|2162|6
1611569240000|2021-01-25 10:07:20|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1611569250000|2021-01-25 10:07:30|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|4
1611569260000|2021-01-25 10:07:40|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|25
1611569270000|2021-01-25 10:07:50|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|9
1611569280000|2021-01-25 10:08:00|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|11
1611569290000|2021-01-25 10:08:10|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|4
1611569300000|2021-01-25 10:08:20|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|11
1611569310000|2021-01-25 10:08:30|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|3
1611569320000|2021-01-25 10:08:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|4
1611569330000|2021-01-25 10:08:50|2161.1|2160.8|2161.5|2161.2|2161.5|2161.2|2161.1|2160.8|6
1611569340000|2021-01-25 10:09:00|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2
1611569350000|2021-01-25 10:09:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2
1611569370000|2021-01-25 10:09:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611569390000|2021-01-25 10:09:50|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|6
1611569400000|2021-01-25 10:10:00|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|15
1611569410000|2021-01-25 10:10:10|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611569440000|2021-01-25 10:10:40|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611569470000|2021-01-25 10:11:10|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.6|2160.3|33
1611569480000|2021-01-25 10:11:20|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1611569490000|2021-01-25 10:11:30|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|2
1611569500000|2021-01-25 10:11:40|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611569510000|2021-01-25 10:11:50|2160.8|2160.5|2159.8|2159.5|2160.8|2160.5|2159.8|2159.5|35
1611569520000|2021-01-25 10:12:00|2159.7|2159.4|2160|2159.7|2160|2159.7|2159.7|2159.4|8
1611569530000|2021-01-25 10:12:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2
1611569540000|2021-01-25 10:12:20|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|4
1611569550000|2021-01-25 10:12:30|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|2
1611569560000|2021-01-25 10:12:40|2161|2160.7|2160.7|2160.4|2161.1|2160.8|2160.7|2160.4|12
1611569570000|2021-01-25 10:12:50|||||||||1
1611569620000|2021-01-25 10:13:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|4
1611569630000|2021-01-25 10:13:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611569650000|2021-01-25 10:14:10|||||||||1
1611569660000|2021-01-25 10:14:20|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|3
1611569670000|2021-01-25 10:14:30|2160.6|2160.3|2160.3|2160|2160.6|2160.3|2160.3|2160|5
1611569680000|2021-01-25 10:14:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611569700000|2021-01-25 10:15:00|2160.6|2160.3|2160.3|2160|2160.6|2160.3|2160.3|2160|3
1611569710000|2021-01-25 10:15:10|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|5
1611569720000|2021-01-25 10:15:20|2160.1|2159.8|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|6
1611569730000|2021-01-25 10:15:30|2160.8|2160.5|2161.2|2160.9|2161.2|2160.9|2160.6|2160.3|8
1611569750000|2021-01-25 10:15:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611569760000|2021-01-25 10:16:00|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|4
1611569770000|2021-01-25 10:16:10|2161.4|2161.1|2161.2|2160.9|2161.6|2161.3|2160.9|2160.6|27
1611569780000|2021-01-25 10:16:20|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611569790000|2021-01-25 10:16:30|2160.9|2160.6|2161.6|2161.3|2161.6|2161.3|2160.8|2160.5|7
1611569800000|2021-01-25 10:16:40|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|11
1611569810000|2021-01-25 10:16:50|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|10
1611569830000|2021-01-25 10:17:10|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|3
1611569840000|2021-01-25 10:17:20|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|6
1611569850000|2021-01-25 10:17:30|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|2
1611569860000|2021-01-25 10:17:40|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|2
1611569870000|2021-01-25 10:17:50|2161.6|2161.3|2161.3|2161|2161.6|2161.3|2161.3|2161|8
1611569890000|2021-01-25 10:18:10|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2
1611569900000|2021-01-25 10:18:20|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|3
1611569910000|2021-01-25 10:18:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1611569920000|2021-01-25 10:18:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|6
1611569950000|2021-01-25 10:19:10|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|3
1611569960000|2021-01-25 10:19:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1611569970000|2021-01-25 10:19:30|2160.8|2160.5|2160.3|2160|2160.8|2160.5|2160.3|2160|8
1611569980000|2021-01-25 10:19:40|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1611570000000|2021-01-25 10:20:00|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|12
1611570010000|2021-01-25 10:20:10|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|2
1611570020000|2021-01-25 10:20:20|2161.1|2160.8|2161.3|2161|2161.3|2161|2161|2160.7|5
1611570030000|2021-01-25 10:20:30|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|4
1611570040000|2021-01-25 10:20:40|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611570050000|2021-01-25 10:20:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611570060000|2021-01-25 10:21:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611570080000|2021-01-25 10:21:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611570090000|2021-01-25 10:21:30|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|2
1611570100000|2021-01-25 10:21:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611570110000|2021-01-25 10:21:50|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|3
1611570130000|2021-01-25 10:22:10|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|3
1611570140000|2021-01-25 10:22:20|||||||||2
1611570150000|2021-01-25 10:22:30|2161.2|2160.9|2161.5|2161.2|2161.5|2161.2|2161.1|2160.8|6
1611570160000|2021-01-25 10:22:40|2161.4|2161.1|2161.1|2160.8|2161.4|2161.1|2161.1|2160.8|3
1611570170000|2021-01-25 10:22:50|||||||||1
1611570190000|2021-01-25 10:23:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|4
1611570200000|2021-01-25 10:23:20|2161.1|2160.8|2161.3|2161|2161.5|2161.2|2161.1|2160.8|9
1611570210000|2021-01-25 10:23:30|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1611570220000|2021-01-25 10:23:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|3
1611570230000|2021-01-25 10:23:50|2161.3|2161|2161|2160.7|2161.3|2161|2161|2160.7|2
1611570240000|2021-01-25 10:24:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611570250000|2021-01-25 10:24:10|||||||||2
1611570260000|2021-01-25 10:24:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611570270000|2021-01-25 10:24:30|2161.1|2160.8|2161|2160.7|2161.2|2160.9|2161|2160.7|3
1611570280000|2021-01-25 10:24:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|8
1611570290000|2021-01-25 10:24:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611570310000|2021-01-25 10:25:10|2161|2160.7|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|7
1611570320000|2021-01-25 10:25:20|2161.2|2160.9|2160.9|2160.6|2161.2|2160.9|2160.9|2160.6|20
1611570330000|2021-01-25 10:25:30|2160.8|2160.5|2160.7|2160.4|2160.9|2160.6|2160.7|2160.4|20
1611570340000|2021-01-25 10:25:40|||||||||2
1611570350000|2021-01-25 10:25:50|2160.8|2160.5|2160.7|2160.4|2160.9|2160.6|2160.7|2160.4|6
1611570360000|2021-01-25 10:26:00|2161|2160.7|2160.7|2160.4|2161|2160.7|2160.7|2160.4|3
1611570370000|2021-01-25 10:26:10|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611570380000|2021-01-25 10:26:20|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|4
1611570390000|2021-01-25 10:26:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|4
1611570400000|2021-01-25 10:26:40|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|2
1611570410000|2021-01-25 10:26:50|||||||||3
1611570420000|2021-01-25 10:27:00|2161.6|2161.3|2161.9|2161.6|2161.9|2161.6|2161.6|2161.3|8
1611570430000|2021-01-25 10:27:10|||||||||2
1611570450000|2021-01-25 10:27:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611570460000|2021-01-25 10:27:40|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|2
1611570470000|2021-01-25 10:27:50|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1611570480000|2021-01-25 10:28:00|2161.3|2161|2161.6|2161.3|2161.6|2161.3|2161.3|2161|12
1611570490000|2021-01-25 10:28:10|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|3
1611570500000|2021-01-25 10:28:20|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|15
1611570510000|2021-01-25 10:28:30|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|2
1611570520000|2021-01-25 10:28:40|2161|2160.7|2161.4|2161.1|2161.4|2161.1|2161|2160.7|9
1611570530000|2021-01-25 10:28:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1611570540000|2021-01-25 10:29:00|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2160.9|2160.6|9
1611570550000|2021-01-25 10:29:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611570560000|2021-01-25 10:29:20|||||||||1
1611570570000|2021-01-25 10:29:30|||||||||1
1611570580000|2021-01-25 10:29:40|2161.6|2161.3|2161.2|2160.9|2161.6|2161.3|2161.2|2160.9|18
1611570600000|2021-01-25 10:30:00|2161.1|2160.8|2161.5|2161.2|2161.5|2161.2|2161.1|2160.8|11
1611570610000|2021-01-25 10:30:10|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|5
1611570620000|2021-01-25 10:30:20|||||||||1
1611570630000|2021-01-25 10:30:30|2161.2|2160.9|2160.9|2160.6|2161.3|2161|2160.9|2160.6|13
1611570640000|2021-01-25 10:30:40|2160.7|2160.4|2160.5|2160.2|2160.8|2160.5|2160.5|2160.2|5
1611570650000|2021-01-25 10:30:50|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|2
1611570660000|2021-01-25 10:31:00|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.4|2160.1|27
1611570670000|2021-01-25 10:31:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|5
1611570680000|2021-01-25 10:31:20|2160.6|2160.3|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|3
1611570690000|2021-01-25 10:31:30|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611570700000|2021-01-25 10:31:40|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|4
1611570710000|2021-01-25 10:31:50|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|3
1611570720000|2021-01-25 10:32:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1611570730000|2021-01-25 10:32:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|3
1611570740000|2021-01-25 10:32:20|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1611570750000|2021-01-25 10:32:30|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|10
1611570770000|2021-01-25 10:32:50|||||||||4
1611570780000|2021-01-25 10:33:00|2160.9|2160.6|2160.7|2160.4|2160.9|2160.6|2160.7|2160.4|9
1611570790000|2021-01-25 10:33:10|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611570810000|2021-01-25 10:33:30|||||||||3
1611570820000|2021-01-25 10:33:40|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|5
1611570830000|2021-01-25 10:33:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611570840000|2021-01-25 10:34:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|4
1611570850000|2021-01-25 10:34:10|2160.6|2160.3|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|4
1611570860000|2021-01-25 10:34:20|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.6|2160.3|2
1611570870000|2021-01-25 10:34:30|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|3
1611570880000|2021-01-25 10:34:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611570890000|2021-01-25 10:34:50|2160.6|2160.3|2160.7|2160.4|2160.8|2160.5|2160.6|2160.3|11
1611570900000|2021-01-25 10:35:00|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.8|2160.5|4
1611570910000|2021-01-25 10:35:10|2161.1|2160.8|2159.4|2159.1|2161.1|2160.8|2159.4|2159.1|114
1611570920000|2021-01-25 10:35:20|2159.5|2159.2|2158.9|2158.6|2159.5|2159.2|2158.9|2158.6|34
1611570930000|2021-01-25 10:35:30|2158.8|2158.5|2159|2158.7|2159.1|2158.8|2158.8|2158.5|19
1611570940000|2021-01-25 10:35:40|2158.8|2158.5|2159|2158.7|2159.1|2158.8|2158.8|2158.5|35
1611570950000|2021-01-25 10:35:50|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|9
1611570960000|2021-01-25 10:36:00|2159|2158.7|2158.8|2158.5|2159.1|2158.8|2158.8|2158.5|5
1611570970000|2021-01-25 10:36:10|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|5
1611570980000|2021-01-25 10:36:20|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|11
1611570990000|2021-01-25 10:36:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2
1611571000000|2021-01-25 10:36:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1611571010000|2021-01-25 10:36:50|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|14
1611571020000|2021-01-25 10:37:00|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|4
1611571030000|2021-01-25 10:37:10|2159.7|2159.4|2160|2159.7|2160|2159.7|2159.7|2159.4|9
1611571040000|2021-01-25 10:37:20|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.9|2159.6|5
1611571050000|2021-01-25 10:37:30|2160|2159.7|2160.3|2160|2160.3|2160|2160|2159.7|15
1611571060000|2021-01-25 10:37:40|2160.2|2159.9|2160.4|2160.1|2160.5|2160.2|2160.2|2159.9|16
1611571070000|2021-01-25 10:37:50|2160.5|2160.2|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|16
1611571080000|2021-01-25 10:38:00|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|12
1611571090000|2021-01-25 10:38:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|5
1611571100000|2021-01-25 10:38:20|2160.5|2160.2|2160.7|2160.4|2160.8|2160.5|2160.5|2160.2|54
1611571110000|2021-01-25 10:38:30|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|5
1611571120000|2021-01-25 10:38:40|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|6
1611571130000|2021-01-25 10:38:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1611571140000|2021-01-25 10:39:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|9
1611571150000|2021-01-25 10:39:10|2160.9|2160.6|2161.5|2161.2|2161.5|2161.2|2160.9|2160.6|103
1611571160000|2021-01-25 10:39:20|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|10
1611571170000|2021-01-25 10:39:30|2161.2|2160.9|2161.4|2161.1|2161.5|2161.2|2161.2|2160.9|17
1611571180000|2021-01-25 10:39:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2
1611571190000|2021-01-25 10:39:50|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|4
1611571210000|2021-01-25 10:40:10|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|3
1611571220000|2021-01-25 10:40:20|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|4
1611571230000|2021-01-25 10:40:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|3
1611571240000|2021-01-25 10:40:40|2161.7|2161.4|2161.2|2160.9|2161.7|2161.4|2161.2|2160.9|16
1611571260000|2021-01-25 10:41:00|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|7
1611571270000|2021-01-25 10:41:10|2160.6|2160.3|2159.4|2159.1|2160.6|2160.3|2159.2|2158.9|80
1611571280000|2021-01-25 10:41:20|2159.3|2159|2158.6|2158.3|2159.3|2159|2158.6|2158.3|71
1611571290000|2021-01-25 10:41:30|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|10
1611571300000|2021-01-25 10:41:40|2158.4|2158.1|2158.8|2158.5|2158.8|2158.5|2158.4|2158.1|5
1611571310000|2021-01-25 10:41:50|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|9
1611571320000|2021-01-25 10:42:00|2159.1|2158.8|2159.4|2159.1|2159.5|2159.2|2159.1|2158.8|7
1611571330000|2021-01-25 10:42:10|2159.6|2159.3|2160.2|2159.9|2160.2|2159.9|2159.6|2159.3|10
1611571340000|2021-01-25 10:42:20|2160.4|2160.1|2160.8|2160.5|2160.9|2160.6|2160.4|2160.1|63
1611571350000|2021-01-25 10:42:30|2160.9|2160.6|2161|2160.7|2161.1|2160.8|2160.7|2160.4|19
1611571360000|2021-01-25 10:42:40|2161.2|2160.9|2161.5|2161.2|2161.6|2161.3|2161.2|2160.9|16
1611571370000|2021-01-25 10:42:50|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.1|2160.8|16
1611571380000|2021-01-25 10:43:00|2161.2|2160.9|2161.3|2161|2161.5|2161.2|2161.2|2160.9|8
1611571390000|2021-01-25 10:43:10|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|4
1611571400000|2021-01-25 10:43:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|2
1611571410000|2021-01-25 10:43:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|6
1611571420000|2021-01-25 10:43:40|2161.3|2161|2161|2160.7|2161.3|2161|2161|2160.7|11
1611571430000|2021-01-25 10:43:50|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|5
1611571440000|2021-01-25 10:44:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611571450000|2021-01-25 10:44:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611571460000|2021-01-25 10:44:20|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|4
1611571480000|2021-01-25 10:44:40|||||||||1
1611571490000|2021-01-25 10:44:50|||||||||1
1611571500000|2021-01-25 10:45:00|2161.3|2161|2161.9|2161.6|2161.9|2161.6|2161.2|2160.9|42
1611571510000|2021-01-25 10:45:10|2162|2161.7|2162|2161.7|2162.1|2161.8|2161.9|2161.6|10
1611571520000|2021-01-25 10:45:20|||||||||1
1611571530000|2021-01-25 10:45:30|2161.7|2161.4|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|42
1611571540000|2021-01-25 10:45:40|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.8|2161.5|41
1611571550000|2021-01-25 10:45:50|||||||||2
1611571560000|2021-01-25 10:46:00|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.7|2161.4|13
1611571580000|2021-01-25 10:46:20|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|6
1611571590000|2021-01-25 10:46:30|||||||||3
1611571600000|2021-01-25 10:46:40|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2162|2161.7|4
1611571610000|2021-01-25 10:46:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1611571620000|2021-01-25 10:47:00|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|5
1611571630000|2021-01-25 10:47:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|5
1611571640000|2021-01-25 10:47:20|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|8
1611571650000|2021-01-25 10:47:30|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611571680000|2021-01-25 10:48:00|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|2
1611571700000|2021-01-25 10:48:20|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611571720000|2021-01-25 10:48:40|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|23
1611571730000|2021-01-25 10:48:50|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|3
1611571740000|2021-01-25 10:49:00|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611571750000|2021-01-25 10:49:10|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611571760000|2021-01-25 10:49:20|2162|2161.7|2162|2161.7|2162|2161.7|2161.9|2161.6|6
1611571770000|2021-01-25 10:49:30|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|3
1611571780000|2021-01-25 10:49:40|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|3
1611571790000|2021-01-25 10:49:50|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|7
1611571800000|2021-01-25 10:50:00|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|13
1611571810000|2021-01-25 10:50:10|2161.7|2161.4|2162.3|2162|2162.3|2162|2161.7|2161.4|17
1611571820000|2021-01-25 10:50:20|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|3
1611571830000|2021-01-25 10:50:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|3
1611571840000|2021-01-25 10:50:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|3
1611571850000|2021-01-25 10:50:50|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|9
1611571860000|2021-01-25 10:51:00|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|7
1611571870000|2021-01-25 10:51:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|5
1611571890000|2021-01-25 10:51:30|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|4
1611571900000|2021-01-25 10:51:40|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|3
1611571910000|2021-01-25 10:51:50|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|11
1611571920000|2021-01-25 10:52:00|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|10
1611571930000|2021-01-25 10:52:10|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|5
1611571940000|2021-01-25 10:52:20|2162.5|2162.2|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|19
1611571950000|2021-01-25 10:52:30|||||||||2
1611572000000|2021-01-25 10:53:20|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|6
1611572010000|2021-01-25 10:53:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|4
1611572020000|2021-01-25 10:53:40|||||||||1
1611572030000|2021-01-25 10:53:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|3
1611572070000|2021-01-25 10:54:30|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.3|2162|18
1611572080000|2021-01-25 10:54:40|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|9
1611572090000|2021-01-25 10:54:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|4
1611572100000|2021-01-25 10:55:00|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611572110000|2021-01-25 10:55:10|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|2
1611572120000|2021-01-25 10:55:20|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|3
1611572130000|2021-01-25 10:55:30|2162|2161.7|2162.3|2162|2162.3|2162|2162|2161.7|10
1611572140000|2021-01-25 10:55:40|2162.4|2162.1|2162.7|2162.4|2162.7|2162.4|2162.4|2162.1|8
1611572150000|2021-01-25 10:55:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|30
1611572160000|2021-01-25 10:56:00|2163.1|2162.8|2163.4|2163.1|2163.5|2163.2|2162.9|2162.6|14
1611572170000|2021-01-25 10:56:10|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|10
1611572180000|2021-01-25 10:56:20|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|5
1611572190000|2021-01-25 10:56:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1611572210000|2021-01-25 10:56:50|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1611572240000|2021-01-25 10:57:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1611572260000|2021-01-25 10:57:40|||||||||3
1611572270000|2021-01-25 10:57:50|2163.2|2162.9|2163|2162.7|2163.3|2163|2163|2162.7|5
1611572280000|2021-01-25 10:58:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2
1611572300000|2021-01-25 10:58:20|2163|2162.7|2163|2162.7|2163.3|2163|2163|2162.7|11
1611572310000|2021-01-25 10:58:30|2162.9|2162.6|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|4
1611572330000|2021-01-25 10:58:50|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|6
1611572340000|2021-01-25 10:59:00|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|28
1611572350000|2021-01-25 10:59:10|||||||||1
1611572360000|2021-01-25 10:59:20|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|5
1611572370000|2021-01-25 10:59:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|3
1611572390000|2021-01-25 10:59:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|3
1611572400000|2021-01-25 11:00:00|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|7
1611572410000|2021-01-25 11:00:10|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|5
1611572430000|2021-01-25 11:00:30|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2
1611572440000|2021-01-25 11:00:40|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|11
1611572470000|2021-01-25 11:01:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|5
1611572480000|2021-01-25 11:01:20|||||||||4
1611572490000|2021-01-25 11:01:30|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|34
1611572500000|2021-01-25 11:01:40|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.7|2162.4|11
1611572510000|2021-01-25 11:01:50|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|4
1611572520000|2021-01-25 11:02:00|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|8
1611572530000|2021-01-25 11:02:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|4
1611572540000|2021-01-25 11:02:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2
1611572550000|2021-01-25 11:02:30|||||||||1
1611572560000|2021-01-25 11:02:40|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|3
1611572570000|2021-01-25 11:02:50|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|15
1611572580000|2021-01-25 11:03:00|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|10
1611572610000|2021-01-25 11:03:30|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|6
1611572620000|2021-01-25 11:03:40|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|13
1611572660000|2021-01-25 11:04:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|3
1611572670000|2021-01-25 11:04:30|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|3
1611572680000|2021-01-25 11:04:40|||||||||1
1611572690000|2021-01-25 11:04:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1611572700000|2021-01-25 11:05:00|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|3
1611572730000|2021-01-25 11:05:30|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|5
1611572750000|2021-01-25 11:05:50|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|3
1611572760000|2021-01-25 11:06:00|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|4
1611572770000|2021-01-25 11:06:10|2162.8|2162.5|2163|2162.7|2163|2162.7|2162.8|2162.5|2
1611572780000|2021-01-25 11:06:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|3
1611572790000|2021-01-25 11:06:30|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|4
1611572800000|2021-01-25 11:06:40|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|7
1611572810000|2021-01-25 11:06:50|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.6|2163.3|10
1611572820000|2021-01-25 11:07:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1611572830000|2021-01-25 11:07:10|2163.9|2163.6|2163.5|2163.2|2163.9|2163.6|2163.5|2163.2|7
1611572840000|2021-01-25 11:07:20|||||||||1
1611572850000|2021-01-25 11:07:30|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2
1611572860000|2021-01-25 11:07:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1611572870000|2021-01-25 11:07:50|||||||||1
1611572880000|2021-01-25 11:08:00|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611572910000|2021-01-25 11:08:30|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|12
1611572920000|2021-01-25 11:08:40|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|11
1611572930000|2021-01-25 11:08:50|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2163|2162.7|16
1611572940000|2021-01-25 11:09:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1611572950000|2021-01-25 11:09:10|2163.5|2163.2|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|7
1611572960000|2021-01-25 11:09:20|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.1|2162.8|5
1611572990000|2021-01-25 11:09:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|15
1611573000000|2021-01-25 11:10:00|2162.8|2162.5|2163|2162.7|2163|2162.7|2162.8|2162.5|2
1611573010000|2021-01-25 11:10:10|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|8
1611573020000|2021-01-25 11:10:20|||||||||2
1611573030000|2021-01-25 11:10:30|2163|2162.7|2163|2162.7|2163.1|2162.8|2163|2162.7|27
1611573040000|2021-01-25 11:10:40|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|5
1611573060000|2021-01-25 11:11:00|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|5
1611573070000|2021-01-25 11:11:10|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.8|2162.5|6
1611573100000|2021-01-25 11:11:40|||||||||1
1611573110000|2021-01-25 11:11:50|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|3
1611573160000|2021-01-25 11:12:40|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.3|2163|8
1611573170000|2021-01-25 11:12:50|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611573180000|2021-01-25 11:13:00|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|11
1611573190000|2021-01-25 11:13:10|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|5
1611573210000|2021-01-25 11:13:30|||||||||1
1611573220000|2021-01-25 11:13:40|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|3
1611573230000|2021-01-25 11:13:50|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|5
1611573260000|2021-01-25 11:14:20|||||||||1
1611573270000|2021-01-25 11:14:30|||||||||1
1611573290000|2021-01-25 11:14:50|2164.1|2163.8|2164.4|2164.1|2164.6|2164.3|2164.1|2163.8|20
1611573300000|2021-01-25 11:15:00|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|4
1611573320000|2021-01-25 11:15:20|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611573340000|2021-01-25 11:15:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|4
1611573370000|2021-01-25 11:16:10|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|5
1611573380000|2021-01-25 11:16:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2
1611573390000|2021-01-25 11:16:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611573400000|2021-01-25 11:16:40|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|2
1611573420000|2021-01-25 11:17:00|||||||||2
1611573430000|2021-01-25 11:17:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1611573440000|2021-01-25 11:17:20|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|4
1611573450000|2021-01-25 11:17:30|||||||||1
1611573460000|2021-01-25 11:17:40|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1611573470000|2021-01-25 11:17:50|||||||||2
1611573480000|2021-01-25 11:18:00|||||||||1
1611573510000|2021-01-25 11:18:30|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611573540000|2021-01-25 11:19:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1611573560000|2021-01-25 11:19:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1611573570000|2021-01-25 11:19:30|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|4
1611573580000|2021-01-25 11:19:40|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.8|2163.5|2
1611573590000|2021-01-25 11:19:50|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1611573610000|2021-01-25 11:20:10|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1611573620000|2021-01-25 11:20:20|2164.3|2164|2164.1|2163.8|2164.3|2164|2164.1|2163.8|6
1611573650000|2021-01-25 11:20:50|||||||||2
1611573660000|2021-01-25 11:21:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1611573670000|2021-01-25 11:21:10|2163.8|2163.5|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|22
1611573680000|2021-01-25 11:21:20|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|13
1611573690000|2021-01-25 11:21:30|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.5|2163.2|22
1611573700000|2021-01-25 11:21:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|5
1611573710000|2021-01-25 11:21:50|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|28
1611573720000|2021-01-25 11:22:00|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2
1611573740000|2021-01-25 11:22:20|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1611573750000|2021-01-25 11:22:30|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2
1611573770000|2021-01-25 11:22:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2
1611573780000|2021-01-25 11:23:00|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|3
1611573790000|2021-01-25 11:23:10|2163.3|2163|2163.3|2163|2163.5|2163.2|2163.3|2163|15
1611573800000|2021-01-25 11:23:20|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611573810000|2021-01-25 11:23:30|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|11
1611573820000|2021-01-25 11:23:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1611573840000|2021-01-25 11:24:00|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611573860000|2021-01-25 11:24:20|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1611573880000|2021-01-25 11:24:40|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611574000000|2021-01-25 11:26:40|2163.4|2163.1|2162.9|2162.6|2163.4|2163.1|2162.6|2162.3|6
1611574010000|2021-01-25 11:26:50|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1611574020000|2021-01-25 11:27:00|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|2
1611574040000|2021-01-25 11:27:20|||||||||1
1611574080000|2021-01-25 11:28:00|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|3
1611574090000|2021-01-25 11:28:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2
1611574100000|2021-01-25 11:28:20|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.3|2162|15
1611574110000|2021-01-25 11:28:30|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|3
1611574120000|2021-01-25 11:28:40|||||||||3
1611574160000|2021-01-25 11:29:20|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|8
1611574170000|2021-01-25 11:29:30|||||||||5
1611574180000|2021-01-25 11:29:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|3
1611574190000|2021-01-25 11:29:50|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|5
1611574200000|2021-01-25 11:30:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|8
1611574230000|2021-01-25 11:30:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|4
1611574240000|2021-01-25 11:30:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|22
1611574250000|2021-01-25 11:30:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611574260000|2021-01-25 11:31:00|||||||||1
1611574270000|2021-01-25 11:31:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|3
1611574280000|2021-01-25 11:31:20|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|3
1611574290000|2021-01-25 11:31:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1611574300000|2021-01-25 11:31:40|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|2
1611574310000|2021-01-25 11:31:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2
1611574320000|2021-01-25 11:32:00|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|3
1611574330000|2021-01-25 11:32:10|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|8
1611574360000|2021-01-25 11:32:40|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|5
1611574370000|2021-01-25 11:32:50|2162.5|2162.2|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|8
1611574380000|2021-01-25 11:33:00|||||||||8
1611574400000|2021-01-25 11:33:20|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|6
1611574410000|2021-01-25 11:33:30|||||||||2
1611574470000|2021-01-25 11:34:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|6
1611574480000|2021-01-25 11:34:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|4
1611574520000|2021-01-25 11:35:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611574560000|2021-01-25 11:36:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1611574580000|2021-01-25 11:36:20|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|3
1611574590000|2021-01-25 11:36:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|4
1611574610000|2021-01-25 11:36:50|2162.5|2162.2|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|3
1611574620000|2021-01-25 11:37:00|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1611574640000|2021-01-25 11:37:20|||||||||2
1611574650000|2021-01-25 11:37:30|||||||||3
1611574660000|2021-01-25 11:37:40|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|6
1611574690000|2021-01-25 11:38:10|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|2
1611574700000|2021-01-25 11:38:20|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1611574710000|2021-01-25 11:38:30|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|3
1611574720000|2021-01-25 11:38:40|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611574740000|2021-01-25 11:39:00|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1611574750000|2021-01-25 11:39:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1611574760000|2021-01-25 11:39:20|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.5|2162.2|4
1611574820000|2021-01-25 11:40:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611574830000|2021-01-25 11:40:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1611574840000|2021-01-25 11:40:40|||||||||1
1611574860000|2021-01-25 11:41:00|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|3
1611574870000|2021-01-25 11:41:10|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611574880000|2021-01-25 11:41:20|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|2
1611574900000|2021-01-25 11:41:40|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2161.8|2161.5|14
1611574940000|2021-01-25 11:42:20|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|3
1611574950000|2021-01-25 11:42:30|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|3
1611574990000|2021-01-25 11:43:10|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2
1611575000000|2021-01-25 11:43:20|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|2
1611575020000|2021-01-25 11:43:40|||||||||3
1611575030000|2021-01-25 11:43:50|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1611575040000|2021-01-25 11:44:00|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|3
1611575050000|2021-01-25 11:44:10|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|2
1611575100000|2021-01-25 11:45:00|2162.2|2161.9|2156.6|2156.3|2162.2|2161.9|2155.9|2155.6|445
1611575110000|2021-01-25 11:45:10|2156.7|2156.4|2155.6|2155.3|2156.8|2156.5|2155.6|2155.3|130
1611575120000|2021-01-25 11:45:20|2155.3|2155|2152.7|2152.4|2155.3|2155|2152|2151.7|331
1611575130000|2021-01-25 11:45:30|2152.5|2152.2|2154.3|2154|2154.3|2154|2152.5|2152.2|160
1611575140000|2021-01-25 11:45:40|2154.9|2154.6|2157.6|2157.3|2157.6|2157.3|2154.9|2154.6|41
1611575150000|2021-01-25 11:45:50|2157.5|2157.2|2156.2|2155.9|2157.7|2157.4|2156.2|2155.9|46
1611575160000|2021-01-25 11:46:00|2156.1|2155.8|2157.4|2157.1|2157.5|2157.2|2155.2|2154.9|71
1611575170000|2021-01-25 11:46:10|2157.5|2157.2|2157.5|2157.2|2158|2157.7|2157.2|2156.9|56
1611575180000|2021-01-25 11:46:20|2157.6|2157.3|2158.3|2158|2158.3|2158|2157.4|2157.1|29
1611575190000|2021-01-25 11:46:30|2158.2|2157.9|2159.3|2159|2159.3|2159|2158|2157.7|64
1611575200000|2021-01-25 11:46:40|2159.2|2158.9|2160.3|2160|2160.3|2160|2159.1|2158.8|102
1611575210000|2021-01-25 11:46:50|2160.2|2159.9|2157.8|2157.5|2160.4|2160.1|2157.4|2157.1|105
1611575220000|2021-01-25 11:47:00|2157.6|2157.3|2157.3|2157|2157.8|2157.5|2157.3|2157|18
1611575230000|2021-01-25 11:47:10|2156.4|2156.1|2156.9|2156.6|2156.9|2156.6|2155.6|2155.3|73
1611575240000|2021-01-25 11:47:20|2156.7|2156.4|2157.2|2156.9|2157.4|2157.1|2155.7|2155.4|40
1611575250000|2021-01-25 11:47:30|2157.5|2157.2|2158.1|2157.8|2158.3|2158|2157.5|2157.2|24
1611575260000|2021-01-25 11:47:40|2158.2|2157.9|2160.2|2159.9|2160.3|2160|2158.2|2157.9|86
1611575270000|2021-01-25 11:47:50|2160.3|2160|2161.5|2161.2|2161.5|2161.2|2160.1|2159.8|82
1611575280000|2021-01-25 11:48:00|2161.1|2160.8|2160.5|2160.2|2161.4|2161.1|2160.5|2160.2|56
1611575290000|2021-01-25 11:48:10|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|5
1611575300000|2021-01-25 11:48:20|2160.4|2160.1|2160|2159.7|2160.4|2160.1|2160|2159.7|8
1611575310000|2021-01-25 11:48:30|2159.9|2159.6|2160.3|2160|2160.5|2160.2|2159.9|2159.6|18
1611575320000|2021-01-25 11:48:40|2160.6|2160.3|2160.2|2159.9|2160.6|2160.3|2160.2|2159.9|25
1611575330000|2021-01-25 11:48:50|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.4|2160.1|10
1611575340000|2021-01-25 11:49:00|2160.2|2159.9|2160.3|2160|2160.6|2160.3|2160.2|2159.9|13
1611575350000|2021-01-25 11:49:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.3|2160|4
1611575360000|2021-01-25 11:49:20|2160.3|2160|2159.9|2159.6|2160.3|2160|2159.9|2159.6|7
1611575380000|2021-01-25 11:49:40|2160.3|2160|2160.1|2159.8|2160.6|2160.3|2160.1|2159.8|9
1611575390000|2021-01-25 11:49:50|||||||||2
1611575400000|2021-01-25 11:50:00|2160.3|2160|2160.3|2160|2160.5|2160.2|2160.3|2160|9
1611575410000|2021-01-25 11:50:10|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|7
1611575420000|2021-01-25 11:50:20|2160.5|2160.2|2160.9|2160.6|2160.9|2160.6|2160.5|2160.2|29
1611575430000|2021-01-25 11:50:30|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.7|2160.4|5
1611575440000|2021-01-25 11:50:40|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2161|2160.7|3
1611575460000|2021-01-25 11:51:00|2161.2|2160.9|2161|2160.7|2161.3|2161|2161|2160.7|15
1611575470000|2021-01-25 11:51:10|2161.3|2161|2161.1|2160.8|2161.3|2161|2161|2160.7|6
1611575480000|2021-01-25 11:51:20|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|7
1611575490000|2021-01-25 11:51:30|2160.8|2160.5|2160.5|2160.2|2161.1|2160.8|2160.5|2160.2|12
1611575500000|2021-01-25 11:51:40|2159.9|2159.6|2160.2|2159.9|2160.2|2159.9|2159.6|2159.3|17
1611575510000|2021-01-25 11:51:50|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|5
1611575520000|2021-01-25 11:52:00|2159.7|2159.4|2159.2|2158.9|2159.7|2159.4|2159.2|2158.9|7
1611575530000|2021-01-25 11:52:10|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159.1|2158.8|9
1611575550000|2021-01-25 11:52:30|2159.4|2159.1|2159.5|2159.2|2159.9|2159.6|2159.4|2159.1|7
1611575570000|2021-01-25 11:52:50|2160.1|2159.8|2160.2|2159.9|2160.3|2160|2160.1|2159.8|5
1611575580000|2021-01-25 11:53:00|2160.1|2159.8|2160.3|2160|2160.3|2160|2159.9|2159.6|6
1611575590000|2021-01-25 11:53:10|2160.2|2159.9|2160.7|2160.4|2160.7|2160.4|2160.2|2159.9|15
1611575600000|2021-01-25 11:53:20|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|4
1611575610000|2021-01-25 11:53:30|2160.7|2160.4|2160.7|2160.4|2160.9|2160.6|2160.7|2160.4|8
1611575620000|2021-01-25 11:53:40|2160.5|2160.2|2160.2|2159.9|2160.5|2160.2|2160.2|2159.9|6
1611575650000|2021-01-25 11:54:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611575660000|2021-01-25 11:54:20|2160.5|2160.2|2160.1|2159.8|2160.5|2160.2|2160|2159.7|7
1611575670000|2021-01-25 11:54:30|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|3
1611575690000|2021-01-25 11:54:50|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|4
1611575700000|2021-01-25 11:55:00|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611575720000|2021-01-25 11:55:20|2160.5|2160.2|2158.8|2158.5|2160.6|2160.3|2158.8|2158.5|29
1611575730000|2021-01-25 11:55:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|5
1611575740000|2021-01-25 11:55:40|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1611575750000|2021-01-25 11:55:50|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|16
1611575760000|2021-01-25 11:56:00|2158.8|2158.5|2157.7|2157.4|2158.9|2158.6|2157.7|2157.4|31
1611575770000|2021-01-25 11:56:10|2158|2157.7|2156.4|2156.1|2158|2157.7|2156|2155.7|29
1611575780000|2021-01-25 11:56:20|2156.9|2156.6|2158|2157.7|2158|2157.7|2156.9|2156.6|18
1611575790000|2021-01-25 11:56:30|2157.9|2157.6|2157.5|2157.2|2158.1|2157.8|2157.2|2156.9|21
1611575800000|2021-01-25 11:56:40|2157.2|2156.9|2157.9|2157.6|2157.9|2157.6|2157.2|2156.9|5
1611575810000|2021-01-25 11:56:50|2158.1|2157.8|2157.9|2157.6|2158.2|2157.9|2157.5|2157.2|12
1611575820000|2021-01-25 11:57:00|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|4
1611575830000|2021-01-25 11:57:10|2157.8|2157.5|2158.5|2158.2|2158.9|2158.6|2157.8|2157.5|8
1611575840000|2021-01-25 11:57:20|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|5
1611575850000|2021-01-25 11:57:30|2158|2157.7|2157.4|2157.1|2158|2157.7|2157.3|2157|7
1611575860000|2021-01-25 11:57:40|2157.5|2157.2|2156.4|2156.1|2157.5|2157.2|2155.9|2155.6|21
1611575870000|2021-01-25 11:57:50|2156.5|2156.2|2157.4|2157.1|2157.6|2157.3|2156.5|2156.2|9
1611575880000|2021-01-25 11:58:00|2157.5|2157.2|2157.3|2157|2157.5|2157.2|2157.3|2157|4
1611575890000|2021-01-25 11:58:10|2157.7|2157.4|2157.2|2156.9|2157.7|2157.4|2157.2|2156.9|11
1611575900000|2021-01-25 11:58:20|2157|2156.7|2157.5|2157.2|2157.5|2157.2|2157|2156.7|8
1611575910000|2021-01-25 11:58:30|2157.9|2157.6|2159|2158.7|2159|2158.7|2157.9|2157.6|13
1611575920000|2021-01-25 11:58:40|2158.9|2158.6|2158.7|2158.4|2159.1|2158.8|2158.7|2158.4|14
1611575930000|2021-01-25 11:58:50|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|3
1611575940000|2021-01-25 11:59:00|2158.9|2158.6|2157.8|2157.5|2158.9|2158.6|2157.8|2157.5|19
1611575950000|2021-01-25 11:59:10|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2157.9|2157.6|11
1611575960000|2021-01-25 11:59:20|2158.9|2158.6|2158.3|2158|2158.9|2158.6|2158.3|2158|9
1611575970000|2021-01-25 11:59:30|2158.2|2157.9|2157.8|2157.5|2158.2|2157.9|2157.8|2157.5|4
1611575980000|2021-01-25 11:59:40|2158.3|2158|2157.8|2157.5|2158.3|2158|2157.8|2157.5|4
1611575990000|2021-01-25 11:59:50|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|13
1611576000000|2021-01-25 12:00:00|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.2|2156.9|21
1611576010000|2021-01-25 12:00:10|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|2
1611576020000|2021-01-25 12:00:20|2158.3|2158|2157.9|2157.6|2158.3|2158|2157.9|2157.6|23
1611576030000|2021-01-25 12:00:30|2157.8|2157.5|2156.8|2156.5|2158|2157.7|2156.8|2156.5|26
1611576040000|2021-01-25 12:00:40|2156.6|2156.3|2157.2|2156.9|2157.2|2156.9|2156.6|2156.3|8
1611576050000|2021-01-25 12:00:50|2157.3|2157|2157.2|2156.9|2157.4|2157.1|2157.1|2156.8|10
1611576060000|2021-01-25 12:01:00|2157.5|2157.2|2157.3|2157|2157.5|2157.2|2157.2|2156.9|5
1611576070000|2021-01-25 12:01:10|2157.4|2157.1|2157.5|2157.2|2157.7|2157.4|2157.4|2157.1|5
1611576080000|2021-01-25 12:01:20|2157.7|2157.4|2157.6|2157.3|2157.9|2157.6|2157.1|2156.8|27
1611576090000|2021-01-25 12:01:30|2157.2|2156.9|2157|2156.7|2157.3|2157|2156.8|2156.5|13
1611576100000|2021-01-25 12:01:40|2156.9|2156.6|2156.4|2156.1|2157.1|2156.8|2156.3|2156|29
1611576110000|2021-01-25 12:01:50|2156.6|2156.3|2156.4|2156.1|2156.7|2156.4|2156.3|2156|92
1611576120000|2021-01-25 12:02:00|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2156.9|2156.6|10
1611576130000|2021-01-25 12:02:10|2157.3|2157|2156.7|2156.4|2157.3|2157|2156.7|2156.4|23
1611576140000|2021-01-25 12:02:20|2156.4|2156.1|2156.9|2156.6|2156.9|2156.6|2156.1|2155.8|27
1611576150000|2021-01-25 12:02:30|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.4|2156.1|5
1611576160000|2021-01-25 12:02:40|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.2|2155.9|2
1611576170000|2021-01-25 12:02:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1611576180000|2021-01-25 12:03:00|2156.5|2156.2|2156|2155.7|2156.5|2156.2|2156|2155.7|11
1611576190000|2021-01-25 12:03:10|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.2|2154.9|18
1611576200000|2021-01-25 12:03:20|2155|2154.7|2155.5|2155.2|2155.7|2155.4|2155|2154.7|27
1611576210000|2021-01-25 12:03:30|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|5
1611576220000|2021-01-25 12:03:40|2155.8|2155.5|2155.5|2155.2|2155.8|2155.5|2155.5|2155.2|6
1611576230000|2021-01-25 12:03:50|2155.6|2155.3|2154.9|2154.6|2155.6|2155.3|2154.9|2154.6|11
1611576240000|2021-01-25 12:04:00|2155|2154.7|2154.7|2154.4|2155|2154.7|2154.6|2154.3|14
1611576250000|2021-01-25 12:04:10|2154.5|2154.2|2154.6|2154.3|2154.8|2154.5|2154.4|2154.1|10
1611576260000|2021-01-25 12:04:20|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|3
1611576270000|2021-01-25 12:04:30|2154.5|2154.2|2155.3|2155|2155.5|2155.2|2154.5|2154.2|7
1611576280000|2021-01-25 12:04:40|2155.7|2155.4|2155.7|2155.4|2155.9|2155.6|2155.4|2155.1|7
1611576290000|2021-01-25 12:04:50|2156|2155.7|2155.6|2155.3|2156|2155.7|2155.4|2155.1|14
1611576300000|2021-01-25 12:05:00|2155.1|2154.8|2154.8|2154.5|2155.2|2154.9|2154.7|2154.4|12
1611576310000|2021-01-25 12:05:10|2154.7|2154.4|2155.3|2155|2155.3|2155|2154.7|2154.4|6
1611576320000|2021-01-25 12:05:20|2154.9|2154.6|2155.4|2155.1|2155.4|2155.1|2154.8|2154.5|10
1611576330000|2021-01-25 12:05:30|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2
1611576340000|2021-01-25 12:05:40|2156.4|2156.1|2155.3|2155|2156.4|2156.1|2154.9|2154.6|25
1611576350000|2021-01-25 12:05:50|2155.8|2155.5|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|8
1611576360000|2021-01-25 12:06:00|2156.3|2156|2155.9|2155.6|2156.3|2156|2155.9|2155.6|6
1611576370000|2021-01-25 12:06:10|2156.3|2156|2156|2155.7|2156.5|2156.2|2155.8|2155.5|8
1611576380000|2021-01-25 12:06:20|2155.8|2155.5|2155|2154.7|2155.8|2155.5|2155|2154.7|8
1611576390000|2021-01-25 12:06:30|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1611576400000|2021-01-25 12:06:40|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|3
1611576420000|2021-01-25 12:07:00|2155.7|2155.4|2155.3|2155|2155.7|2155.4|2155.3|2155|13
1611576440000|2021-01-25 12:07:20|2156|2155.7|2156|2155.7|2156.2|2155.9|2156|2155.7|12
1611576450000|2021-01-25 12:07:30|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|3
1611576460000|2021-01-25 12:07:40|||||||||1
1611576470000|2021-01-25 12:07:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2
1611576480000|2021-01-25 12:08:00|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|3
1611576490000|2021-01-25 12:08:10|2155.7|2155.4|2155.8|2155.5|2156.2|2155.9|2155.4|2155.1|21
1611576500000|2021-01-25 12:08:20|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1611576510000|2021-01-25 12:08:30|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|6
1611576520000|2021-01-25 12:08:40|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.4|2156.1|15
1611576530000|2021-01-25 12:08:50|2156.4|2156.1|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|7
1611576540000|2021-01-25 12:09:00|2156.2|2155.9|2156.3|2156|2156.4|2156.1|2156.2|2155.9|11
1611576550000|2021-01-25 12:09:10|2156.4|2156.1|2155.8|2155.5|2156.4|2156.1|2155.8|2155.5|7
1611576560000|2021-01-25 12:09:20|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1611576570000|2021-01-25 12:09:30|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|3
1611576580000|2021-01-25 12:09:40|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|3
1611576590000|2021-01-25 12:09:50|2155.8|2155.5|2155.5|2155.2|2155.8|2155.5|2155.5|2155.2|5
1611576600000|2021-01-25 12:10:00|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|3
1611576610000|2021-01-25 12:10:10|2155.8|2155.5|2155.1|2154.8|2155.8|2155.5|2155.1|2154.8|9
1611576620000|2021-01-25 12:10:20|2154.9|2154.6|2155.4|2155.1|2155.4|2155.1|2154.4|2154.1|11
1611576630000|2021-01-25 12:10:30|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|3
1611576640000|2021-01-25 12:10:40|2155.7|2155.4|2155.4|2155.1|2155.7|2155.4|2155.4|2155.1|6
1611576650000|2021-01-25 12:10:50|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.5|2154.2|13
1611576660000|2021-01-25 12:11:00|||||||||1
1611576670000|2021-01-25 12:11:10|2155.1|2154.8|2155.3|2155|2155.3|2155|2155|2154.7|6
1611576680000|2021-01-25 12:11:20|2155.7|2155.4|2156|2155.7|2156|2155.7|2155.7|2155.4|8
1611576690000|2021-01-25 12:11:30|2155.6|2155.3|2156.1|2155.8|2156.1|2155.8|2155.6|2155.3|3
1611576700000|2021-01-25 12:11:40|2156.3|2156|2156.8|2156.5|2156.9|2156.6|2156.3|2156|7
1611576710000|2021-01-25 12:11:50|2157.2|2156.9|2156.3|2156|2157.2|2156.9|2156.3|2156|29
1611576720000|2021-01-25 12:12:00|2156.6|2156.3|2157.1|2156.8|2157.1|2156.8|2156.6|2156.3|13
1611576730000|2021-01-25 12:12:10|2157.3|2157|2157.2|2156.9|2157.6|2157.3|2157.2|2156.9|11
1611576740000|2021-01-25 12:12:20|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.3|2157|21
1611576750000|2021-01-25 12:12:30|2157.6|2157.3|2158.1|2157.8|2158.1|2157.8|2157.6|2157.3|13
1611576760000|2021-01-25 12:12:40|2157.8|2157.5|2157.9|2157.6|2158.1|2157.8|2157.8|2157.5|8
1611576770000|2021-01-25 12:12:50|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|5
1611576780000|2021-01-25 12:13:00|2158.1|2157.8|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|20
1611576790000|2021-01-25 12:13:10|2158|2157.7|2157.6|2157.3|2158|2157.7|2157.6|2157.3|17
1611576800000|2021-01-25 12:13:20|2157.4|2157.1|2157|2156.7|2157.4|2157.1|2157|2156.7|7
1611576810000|2021-01-25 12:13:30|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2157|2156.7|9
1611576820000|2021-01-25 12:13:40|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1611576840000|2021-01-25 12:14:00|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|13
1611576850000|2021-01-25 12:14:10|2157.1|2156.8|2156.1|2155.8|2157.1|2156.8|2156.1|2155.8|40
1611576860000|2021-01-25 12:14:20|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.1|2155.8|11
1611576870000|2021-01-25 12:14:30|2156.1|2155.8|2157.1|2156.8|2157.2|2156.9|2156.1|2155.8|31
1611576880000|2021-01-25 12:14:40|2157|2156.7|2156.9|2156.6|2157.2|2156.9|2156.9|2156.6|6
1611576890000|2021-01-25 12:14:50|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|6
1611576900000|2021-01-25 12:15:00|2156.6|2156.3|2156.3|2156|2156.8|2156.5|2156.2|2155.9|36
1611576910000|2021-01-25 12:15:10|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.3|2156|8
1611576920000|2021-01-25 12:15:20|2156.5|2156.2|2156.3|2156|2156.8|2156.5|2156.3|2156|14
1611576930000|2021-01-25 12:15:30|2156.6|2156.3|2156.9|2156.6|2156.9|2156.6|2156.6|2156.3|2
1611576960000|2021-01-25 12:16:00|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2156.8|2156.5|7
1611576970000|2021-01-25 12:16:10|2157.3|2157|2157.7|2157.4|2157.7|2157.4|2157.1|2156.8|10
1611576980000|2021-01-25 12:16:20|2157.4|2157.1|2157.3|2157|2157.6|2157.3|2157.3|2157|11
1611576990000|2021-01-25 12:16:30|2157.2|2156.9|2157.4|2157.1|2157.6|2157.3|2157.1|2156.8|8
1611577000000|2021-01-25 12:16:40|2157.6|2157.3|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|5
1611577010000|2021-01-25 12:16:50|2157.8|2157.5|2157.8|2157.5|2158|2157.7|2157.8|2157.5|7
1611577020000|2021-01-25 12:17:00|2158|2157.7|2158|2157.7|2158.3|2158|2158|2157.7|20
1611577030000|2021-01-25 12:17:10|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|6
1611577040000|2021-01-25 12:17:20|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|2
1611577050000|2021-01-25 12:17:30|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|6
1611577060000|2021-01-25 12:17:40|||||||||1
1611577070000|2021-01-25 12:17:50|2158.3|2158|2158.1|2157.8|2158.3|2158|2158.1|2157.8|5
1611577080000|2021-01-25 12:18:00|||||||||5
1611577090000|2021-01-25 12:18:10|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.5|2157.2|10
1611577100000|2021-01-25 12:18:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|4
1611577110000|2021-01-25 12:18:30|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|3
1611577120000|2021-01-25 12:18:40|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|8
1611577130000|2021-01-25 12:18:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|3
1611577140000|2021-01-25 12:19:00|2157.7|2157.4|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|7
1611577150000|2021-01-25 12:19:10|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|3
1611577170000|2021-01-25 12:19:30|2157.7|2157.4|2157.2|2156.9|2157.8|2157.5|2157.2|2156.9|14
1611577180000|2021-01-25 12:19:40|2157.3|2157|2157.1|2156.8|2157.3|2157|2157.1|2156.8|3
1611577190000|2021-01-25 12:19:50|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|4
1611577200000|2021-01-25 12:20:00|2157.4|2157.1|2157.5|2157.2|2157.7|2157.4|2157.4|2157.1|6
1611577210000|2021-01-25 12:20:10|2157.4|2157.1|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|4
1611577230000|2021-01-25 12:20:30|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|7
1611577240000|2021-01-25 12:20:40|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1611577250000|2021-01-25 12:20:50|2157.1|2156.8|2156.8|2156.5|2157.1|2156.8|2156.8|2156.5|6
1611577260000|2021-01-25 12:21:00|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|4
1611577270000|2021-01-25 12:21:10|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|3
1611577280000|2021-01-25 12:21:20|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2157|2156.7|7
1611577290000|2021-01-25 12:21:30|2157|2156.7|2157|2156.7|2157.2|2156.9|2157|2156.7|9
1611577300000|2021-01-25 12:21:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1611577310000|2021-01-25 12:21:50|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1611577320000|2021-01-25 12:22:00|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|4
1611577330000|2021-01-25 12:22:10|2157.5|2157.2|2157.2|2156.9|2157.6|2157.3|2157.2|2156.9|6
1611577340000|2021-01-25 12:22:20|2157.4|2157.1|2157.5|2157.2|2157.9|2157.6|2157.4|2157.1|17
1611577350000|2021-01-25 12:22:30|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|5
1611577360000|2021-01-25 12:22:40|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|9
1611577370000|2021-01-25 12:22:50|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|10
1611577380000|2021-01-25 12:23:00|2158.2|2157.9|2158.4|2158.1|2158.5|2158.2|2158.2|2157.9|87
1611577390000|2021-01-25 12:23:10|2158.3|2158|2158.3|2158|2158.5|2158.2|2158.3|2158|28
1611577400000|2021-01-25 12:23:20|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|7
1611577410000|2021-01-25 12:23:30|2158.6|2158.3|2158.7|2158.4|2158.8|2158.5|2158.5|2158.2|37
1611577420000|2021-01-25 12:23:40|2158.5|2158.2|2159.1|2158.8|2159.1|2158.8|2158.5|2158.2|27
1611577430000|2021-01-25 12:23:50|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|13
1611577440000|2021-01-25 12:24:00|2158.5|2158.2|2156.4|2156.1|2158.5|2158.2|2156.4|2156.1|27
1611577450000|2021-01-25 12:24:10|2156.8|2156.5|2157.6|2157.3|2157.8|2157.5|2156.8|2156.5|17
1611577460000|2021-01-25 12:24:20|2157.5|2157.2|2156.9|2156.6|2157.6|2157.3|2156.9|2156.6|11
1611577470000|2021-01-25 12:24:30|2156.7|2156.4|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|5
1611577480000|2021-01-25 12:24:40|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|3
1611577490000|2021-01-25 12:24:50|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|4
1611577500000|2021-01-25 12:25:00|2156.8|2156.5|2156.5|2156.2|2156.8|2156.5|2156.3|2156|21
1611577510000|2021-01-25 12:25:10|2156.3|2156|2156.3|2156|2156.3|2156|2155.9|2155.6|22
1611577530000|2021-01-25 12:25:30|2156.8|2156.5|2156|2155.7|2156.8|2156.5|2155.7|2155.4|19
1611577540000|2021-01-25 12:25:40|2155.9|2155.6|2155.7|2155.4|2156.1|2155.8|2155.7|2155.4|8
1611577550000|2021-01-25 12:25:50|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.8|2155.5|22
1611577560000|2021-01-25 12:26:00|2155.8|2155.5|2156.7|2156.4|2156.7|2156.4|2155.8|2155.5|20
1611577570000|2021-01-25 12:26:10|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|3
1611577580000|2021-01-25 12:26:20|2156.4|2156.1|2155.8|2155.5|2156.5|2156.2|2155.8|2155.5|36
1611577590000|2021-01-25 12:26:30|2155.9|2155.6|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|24
1611577600000|2021-01-25 12:26:40|2155.9|2155.6|2155.6|2155.3|2155.9|2155.6|2155.6|2155.3|12
1611577610000|2021-01-25 12:26:50|2155.2|2154.9|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|22
1611577620000|2021-01-25 12:27:00|2155.4|2155.1|2155.9|2155.6|2155.9|2155.6|2155.4|2155.1|18
1611577630000|2021-01-25 12:27:10|2155.6|2155.3|2155.8|2155.5|2155.9|2155.6|2155.6|2155.3|12
1611577640000|2021-01-25 12:27:20|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.3|2155|11
1611577650000|2021-01-25 12:27:30|2155.2|2154.9|2155.6|2155.3|2155.6|2155.3|2155.2|2154.9|14
1611577660000|2021-01-25 12:27:40|2155.7|2155.4|2156.4|2156.1|2156.4|2156.1|2155.7|2155.4|17
1611577670000|2021-01-25 12:27:50|2156.6|2156.3|2156.4|2156.1|2156.8|2156.5|2156.4|2156.1|15
1611577680000|2021-01-25 12:28:00|2156.6|2156.3|2156.6|2156.3|2156.9|2156.6|2156.6|2156.3|11
1611577690000|2021-01-25 12:28:10|2157|2156.7|2156.4|2156.1|2157|2156.7|2156.4|2156.1|28
1611577700000|2021-01-25 12:28:20|2156.5|2156.2|2156.1|2155.8|2156.5|2156.2|2155.8|2155.5|14
1611577710000|2021-01-25 12:28:30|2155.9|2155.6|2155.9|2155.6|2156.4|2156.1|2155.8|2155.5|16
1611577720000|2021-01-25 12:28:40|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|4
1611577730000|2021-01-25 12:28:50|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2155.4|2155.1|43
1611577740000|2021-01-25 12:29:00|2155.8|2155.5|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|5
1611577750000|2021-01-25 12:29:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1611577760000|2021-01-25 12:29:20|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.9|2155.6|4
1611577770000|2021-01-25 12:29:30|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|6
1611577780000|2021-01-25 12:29:40|2156.1|2155.8|2155.5|2155.2|2156.1|2155.8|2155.2|2154.9|20
1611577790000|2021-01-25 12:29:50|2155.2|2154.9|2155.6|2155.3|2155.8|2155.5|2154.9|2154.6|15
1611577800000|2021-01-25 12:30:00|2155.4|2155.1|2155.9|2155.6|2155.9|2155.6|2155.1|2154.8|11
1611577810000|2021-01-25 12:30:10|2155.5|2155.2|2154.9|2154.6|2155.8|2155.5|2154.9|2154.6|38
1611577820000|2021-01-25 12:30:20|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.7|2154.4|30
1611577830000|2021-01-25 12:30:30|2154.8|2154.5|2155.5|2155.2|2155.5|2155.2|2154.6|2154.3|25
1611577840000|2021-01-25 12:30:40|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2154.7|2154.4|28
1611577850000|2021-01-25 12:30:50|2155.3|2155|2155|2154.7|2155.4|2155.1|2155|2154.7|6
1611577860000|2021-01-25 12:31:00|2155.2|2154.9|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|12
1611577870000|2021-01-25 12:31:10|||||||||1
1611577880000|2021-01-25 12:31:20|2155.1|2154.8|2155.1|2154.8|2155.3|2155|2154.9|2154.6|15
1611577890000|2021-01-25 12:31:30|2155|2154.7|2154.7|2154.4|2155|2154.7|2154.6|2154.3|15
1611577900000|2021-01-25 12:31:40|2154.2|2153.9|2154.3|2154|2154.5|2154.2|2154.2|2153.9|12
1611577910000|2021-01-25 12:31:50|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2154|2153.7|4
1611577920000|2021-01-25 12:32:00|2154.1|2153.8|2154|2153.7|2154.5|2154.2|2154|2153.7|13
1611577930000|2021-01-25 12:32:10|2153.9|2153.6|2153.6|2153.3|2153.9|2153.6|2153.6|2153.3|16
1611577940000|2021-01-25 12:32:20|2153.5|2153.2|2153.7|2153.4|2153.8|2153.5|2153.5|2153.2|16
1611577950000|2021-01-25 12:32:30|2153.9|2153.6|2153.5|2153.2|2154.1|2153.8|2153.5|2153.2|29
1611577960000|2021-01-25 12:32:40|2153.4|2153.1|2153.3|2153|2153.5|2153.2|2153.2|2152.9|34
1611577970000|2021-01-25 12:32:50|2153.1|2152.8|2153.9|2153.6|2154.1|2153.8|2153.1|2152.8|22
1611577980000|2021-01-25 12:33:00|2154.1|2153.8|2154.1|2153.8|2154.3|2154|2153.9|2153.6|13
1611577990000|2021-01-25 12:33:10|2154.6|2154.3|2155|2154.7|2155.1|2154.8|2154.5|2154.2|18
1611578000000|2021-01-25 12:33:20|2155.2|2154.9|2153.3|2153|2155.2|2154.9|2153.3|2153|82
1611578010000|2021-01-25 12:33:30|2153|2152.7|2152.7|2152.4|2153.2|2152.9|2152.7|2152.4|19
1611578020000|2021-01-25 12:33:40|2152.4|2152.1|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|19
1611578030000|2021-01-25 12:33:50|2152.5|2152.2|2153.6|2153.3|2153.6|2153.3|2152.5|2152.2|21
1611578040000|2021-01-25 12:34:00|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.3|2153|14
1611578050000|2021-01-25 12:34:10|2153.2|2152.9|2152.9|2152.6|2153.2|2152.9|2152.5|2152.2|15
1611578060000|2021-01-25 12:34:20|2153.3|2153|2153.5|2153.2|2153.5|2153.2|2153.2|2152.9|6
1611578070000|2021-01-25 12:34:30|2153|2152.7|2152.9|2152.6|2153.3|2153|2152.9|2152.6|5
1611578080000|2021-01-25 12:34:40|2153.1|2152.8|2152.6|2152.3|2153.1|2152.8|2152.3|2152|12
1611578090000|2021-01-25 12:34:50|2152.4|2152.1|2152.1|2151.8|2152.6|2152.3|2152.1|2151.8|15
1611578100000|2021-01-25 12:35:00|2152.3|2152|2152.6|2152.3|2152.6|2152.3|2152.3|2152|13
1611578110000|2021-01-25 12:35:10|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.4|2152.1|7
1611578120000|2021-01-25 12:35:20|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|8
1611578130000|2021-01-25 12:35:30|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2151.8|2151.5|23
1611578140000|2021-01-25 12:35:40|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.3|2152|14
1611578150000|2021-01-25 12:35:50|2152.2|2151.9|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|8
1611578160000|2021-01-25 12:36:00|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1611578170000|2021-01-25 12:36:10|2152.3|2152|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|13
1611578180000|2021-01-25 12:36:20|2152.3|2152|2151.9|2151.6|2152.3|2152|2151.8|2151.5|14
1611578190000|2021-01-25 12:36:30|2151.8|2151.5|2152.4|2152.1|2152.4|2152.1|2151.8|2151.5|25
1611578200000|2021-01-25 12:36:40|2152.7|2152.4|2150.8|2150.5|2152.8|2152.5|2150.8|2150.5|115
1611578210000|2021-01-25 12:36:50|2150.7|2150.4|2151.2|2150.9|2151.3|2151|2150.6|2150.3|46
1611578220000|2021-01-25 12:37:00|2151.4|2151.1|2151.3|2151|2152.1|2151.8|2151.1|2150.8|109
1611578230000|2021-01-25 12:37:10|2151.6|2151.3|2151|2150.7|2151.7|2151.4|2151|2150.7|19
1611578240000|2021-01-25 12:37:20|2150.8|2150.5|2151.3|2151|2151.6|2151.3|2150.8|2150.5|12
1611578250000|2021-01-25 12:37:30|2151.1|2150.8|2151.7|2151.4|2151.7|2151.4|2151.1|2150.8|19
1611578260000|2021-01-25 12:37:40|2151.5|2151.2|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|10
1611578270000|2021-01-25 12:37:50|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|7
1611578280000|2021-01-25 12:38:00|2151.4|2151.1|2150.8|2150.5|2151.5|2151.2|2150.6|2150.3|28
1611578290000|2021-01-25 12:38:10|2151|2150.7|2151|2150.7|2151.1|2150.8|2151|2150.7|5
1611578300000|2021-01-25 12:38:20|2149.7|2149.4|2150.3|2150|2150.3|2150|2149.7|2149.4|93
1611578310000|2021-01-25 12:38:30|2150.4|2150.1|2149.3|2149|2150.6|2150.3|2149|2148.7|81
1611578320000|2021-01-25 12:38:40|2149|2148.7|2149.3|2149|2149.7|2149.4|2149|2148.7|95
1611578330000|2021-01-25 12:38:50|2149.2|2148.9|2148.1|2147.8|2149.2|2148.9|2147.8|2147.5|133
1611578340000|2021-01-25 12:39:00|2148.3|2148|2148.7|2148.4|2148.9|2148.6|2148.2|2147.9|62
1611578350000|2021-01-25 12:39:10|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|69
1611578360000|2021-01-25 12:39:20|2149.4|2149.1|2148.5|2148.2|2149.5|2149.2|2148.3|2148|60
1611578370000|2021-01-25 12:39:30|2148.3|2148|2148.9|2148.6|2148.9|2148.6|2148.3|2148|21
1611578380000|2021-01-25 12:39:40|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|10
1611578390000|2021-01-25 12:39:50|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|17
1611578400000|2021-01-25 12:40:00|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|10
1611578410000|2021-01-25 12:40:10|2149.8|2149.5|2150.2|2149.9|2150.2|2149.9|2149.8|2149.5|12
1611578420000|2021-01-25 12:40:20|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|6
1611578430000|2021-01-25 12:40:30|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|7
1611578440000|2021-01-25 12:40:40|2150.3|2150|2150.1|2149.8|2150.3|2150|2150.1|2149.8|4
1611578450000|2021-01-25 12:40:50|2150.3|2150|2150.7|2150.4|2150.7|2150.4|2150.2|2149.9|13
1611578460000|2021-01-25 12:41:00|2150.6|2150.3|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|14
1611578470000|2021-01-25 12:41:10|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|8
1611578480000|2021-01-25 12:41:20|2151|2150.7|2151.5|2151.2|2151.5|2151.2|2151|2150.7|12
1611578490000|2021-01-25 12:41:30|2151.2|2150.9|2151.3|2151|2151.4|2151.1|2151.2|2150.9|12
1611578500000|2021-01-25 12:41:40|2151.5|2151.2|2151|2150.7|2151.6|2151.3|2151|2150.7|42
1611578510000|2021-01-25 12:41:50|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.3|2150|6
1611578520000|2021-01-25 12:42:00|2150.8|2150.5|2150.7|2150.4|2151|2150.7|2150.7|2150.4|10
1611578530000|2021-01-25 12:42:10|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|5
1611578540000|2021-01-25 12:42:20|2150.8|2150.5|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|6
1611578550000|2021-01-25 12:42:30|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.3|2150|25
1611578560000|2021-01-25 12:42:40|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|5
1611578570000|2021-01-25 12:42:50|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|3
1611578580000|2021-01-25 12:43:00|2150.2|2149.9|2150.8|2150.5|2150.8|2150.5|2150.2|2149.9|9
1611578590000|2021-01-25 12:43:10|2150.9|2150.6|2150.7|2150.4|2151.1|2150.8|2150.7|2150.4|6
1611578600000|2021-01-25 12:43:20|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.8|2150.5|7
1611578610000|2021-01-25 12:43:30|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.7|2150.4|5
1611578620000|2021-01-25 12:43:40|2150.9|2150.6|2151.5|2151.2|2151.5|2151.2|2150.9|2150.6|8
1611578630000|2021-01-25 12:43:50|2151.7|2151.4|2151.9|2151.6|2152|2151.7|2151.7|2151.4|18
1611578640000|2021-01-25 12:44:00|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152|2151.7|23
1611578650000|2021-01-25 12:44:10|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|12
1611578660000|2021-01-25 12:44:20|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.8|2151.5|20
1611578670000|2021-01-25 12:44:30|2152.2|2151.9|2152|2151.7|2152.2|2151.9|2152|2151.7|2
1611578680000|2021-01-25 12:44:40|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.4|2151.1|20
1611578690000|2021-01-25 12:44:50|2151.7|2151.4|2151.2|2150.9|2151.7|2151.4|2151.2|2150.9|22
1611578700000|2021-01-25 12:45:00|2151.5|2151.2|2151.1|2150.8|2151.5|2151.2|2151|2150.7|16
1611578710000|2021-01-25 12:45:10|2151|2150.7|2150.5|2150.2|2151.1|2150.8|2150.5|2150.2|20
1611578720000|2021-01-25 12:45:20|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.3|2150|9
1611578730000|2021-01-25 12:45:30|2150.5|2150.2|2150.3|2150|2150.6|2150.3|2150|2149.7|17
1611578740000|2021-01-25 12:45:40|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|10
1611578750000|2021-01-25 12:45:50|2150.4|2150.1|2150.8|2150.5|2150.9|2150.6|2150.4|2150.1|13
1611578760000|2021-01-25 12:46:00|2150.9|2150.6|2151.5|2151.2|2151.5|2151.2|2150.9|2150.6|9
1611578770000|2021-01-25 12:46:10|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.1|2150.8|30
1611578780000|2021-01-25 12:46:20|2151|2150.7|2150.2|2149.9|2151|2150.7|2150.2|2149.9|20
1611578790000|2021-01-25 12:46:30|2150.4|2150.1|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|7
1611578800000|2021-01-25 12:46:40|2150.5|2150.2|2150.2|2149.9|2150.5|2150.2|2150.2|2149.9|2
1611578810000|2021-01-25 12:46:50|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2
1611578820000|2021-01-25 12:47:00|2150.2|2149.9|2150.8|2150.5|2150.8|2150.5|2150.1|2149.8|26
1611578830000|2021-01-25 12:47:10|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|9
1611578840000|2021-01-25 12:47:20|2150.8|2150.5|2150.5|2150.2|2151.1|2150.8|2150.5|2150.2|24
1611578850000|2021-01-25 12:47:30|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.6|2150.3|8
1611578860000|2021-01-25 12:47:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1611578870000|2021-01-25 12:47:50|2150.9|2150.6|2151.6|2151.3|2151.6|2151.3|2150.9|2150.6|17
1611578880000|2021-01-25 12:48:00|2151.8|2151.5|2151.7|2151.4|2152|2151.7|2151.6|2151.3|20
1611578890000|2021-01-25 12:48:10|2151.8|2151.5|2151|2150.7|2151.8|2151.5|2150.8|2150.5|9
1611578900000|2021-01-25 12:48:20|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2150.7|2150.4|28
1611578910000|2021-01-25 12:48:30|2151.2|2150.9|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|3
1611578920000|2021-01-25 12:48:40|2151|2150.7|2150.7|2150.4|2151|2150.7|2150.4|2150.1|15
1611578930000|2021-01-25 12:48:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611578940000|2021-01-25 12:49:00|2150.7|2150.4|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|15
1611578950000|2021-01-25 12:49:10|2150.7|2150.4|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|10
1611578960000|2021-01-25 12:49:20|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|6
1611578970000|2021-01-25 12:49:30|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|4
1611578980000|2021-01-25 12:49:40|2150.8|2150.5|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|4
1611578990000|2021-01-25 12:49:50|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|6
1611579000000|2021-01-25 12:50:00|2151.2|2150.9|2151.2|2150.9|2151.3|2151|2151.2|2150.9|6
1611579010000|2021-01-25 12:50:10|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.3|2150|14
1611579020000|2021-01-25 12:50:20|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|6
1611579030000|2021-01-25 12:50:30|2150.6|2150.3|2149.5|2149.2|2150.6|2150.3|2149.5|2149.2|27
1611579040000|2021-01-25 12:50:40|2149.9|2149.6|2150.3|2150|2150.3|2150|2149.7|2149.4|11
1611579050000|2021-01-25 12:50:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611579060000|2021-01-25 12:51:00|2150.2|2149.9|2149.8|2149.5|2150.2|2149.9|2149.8|2149.5|10
1611579070000|2021-01-25 12:51:10|2149.9|2149.6|2149.5|2149.2|2149.9|2149.6|2149.4|2149.1|20
1611579080000|2021-01-25 12:51:20|2149.4|2149.1|2147.5|2147.2|2149.5|2149.2|2147.5|2147.2|156
1611579090000|2021-01-25 12:51:30|2147.7|2147.4|2147.7|2147.4|2148|2147.7|2147.5|2147.2|74
1611579100000|2021-01-25 12:51:40|2147.8|2147.5|2148.4|2148.1|2148.7|2148.4|2147.6|2147.3|76
1611579110000|2021-01-25 12:51:50|2148.9|2148.6|2149|2148.7|2149.2|2148.9|2148.9|2148.6|22
1611579120000|2021-01-25 12:52:00|2149.2|2148.9|2149.7|2149.4|2149.7|2149.4|2148.9|2148.6|57
1611579130000|2021-01-25 12:52:10|2149.8|2149.5|2149.3|2149|2150.3|2150|2149.3|2149|57
1611579140000|2021-01-25 12:52:20|2148.9|2148.6|2147.5|2147.2|2148.9|2148.6|2147.5|2147.2|6
1611579150000|2021-01-25 12:52:30|2147.8|2147.5|2147.4|2147.1|2147.8|2147.5|2147.2|2146.9|32
1611579160000|2021-01-25 12:52:40|2147.3|2147|2148.5|2148.2|2148.5|2148.2|2147.1|2146.8|54
1611579170000|2021-01-25 12:52:50|2148.2|2147.9|2147.6|2147.3|2148.3|2148|2147.6|2147.3|18
1611579180000|2021-01-25 12:53:00|2147.7|2147.4|2147.5|2147.2|2147.9|2147.6|2146.9|2146.6|34
1611579190000|2021-01-25 12:53:10|2147.1|2146.8|2147.2|2146.9|2147.3|2147|2146.9|2146.6|64
1611579200000|2021-01-25 12:53:20|2147|2146.7|2148|2147.7|2148.1|2147.8|2147|2146.7|44
1611579210000|2021-01-25 12:53:30|2147.9|2147.6|2147.1|2146.8|2147.9|2147.6|2147|2146.7|42
1611579220000|2021-01-25 12:53:40|2147|2146.7|2147.3|2147|2147.3|2147|2146.9|2146.6|21
1611579230000|2021-01-25 12:53:50|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2146.9|2146.6|14
1611579240000|2021-01-25 12:54:00|2147.4|2147.1|2147.7|2147.4|2147.9|2147.6|2147.4|2147.1|19
1611579250000|2021-01-25 12:54:10|2147.9|2147.6|2147.5|2147.2|2148.1|2147.8|2147.5|2147.2|17
1611579260000|2021-01-25 12:54:20|2147.1|2146.8|2147|2146.7|2147.3|2147|2146.9|2146.6|42
1611579270000|2021-01-25 12:54:30|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2146.9|2146.6|55
1611579280000|2021-01-25 12:54:40|2146.9|2146.6|2147.5|2147.2|2147.5|2147.2|2146.7|2146.4|53
1611579290000|2021-01-25 12:54:50|2147.8|2147.5|2148.5|2148.2|2148.5|2148.2|2147.8|2147.5|49
1611579300000|2021-01-25 12:55:00|2147.8|2147.5|2148.3|2148|2148.3|2148|2147.5|2147.2|24
1611579310000|2021-01-25 12:55:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|13
1611579320000|2021-01-25 12:55:20|2148.3|2148|2147.2|2146.9|2148.3|2148|2147.2|2146.9|28
1611579330000|2021-01-25 12:55:30|2147.1|2146.8|2146.4|2146.1|2147.1|2146.8|2145.9|2145.6|115
1611579340000|2021-01-25 12:55:40|2146.3|2146|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|31
1611579350000|2021-01-25 12:55:50|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.3|2146|34
1611579360000|2021-01-25 12:56:00|2147|2146.7|2147.1|2146.8|2147.6|2147.3|2147|2146.7|22
1611579370000|2021-01-25 12:56:10|2147.3|2147|2146.8|2146.5|2147.4|2147.1|2146.8|2146.5|26
1611579380000|2021-01-25 12:56:20|2146.4|2146.1|2146.9|2146.6|2146.9|2146.6|2146.2|2145.9|24
1611579390000|2021-01-25 12:56:30|2147|2146.7|2146.8|2146.5|2147.1|2146.8|2146.7|2146.4|15
1611579400000|2021-01-25 12:56:40|2146.7|2146.4|2146.5|2146.2|2146.9|2146.6|2146.2|2145.9|29
1611579410000|2021-01-25 12:56:50|2146.7|2146.4|2147.3|2147|2147.3|2147|2146.2|2145.9|27
1611579420000|2021-01-25 12:57:00|2147.5|2147.2|2148.1|2147.8|2148.1|2147.8|2147.3|2147|22
1611579430000|2021-01-25 12:57:10|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|7
1611579440000|2021-01-25 12:57:20|2147.1|2146.8|2147.6|2147.3|2147.6|2147.3|2147.1|2146.8|9
1611579450000|2021-01-25 12:57:30|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|3
1611579460000|2021-01-25 12:57:40|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.1|2146.8|13
1611579470000|2021-01-25 12:57:50|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|10
1611579480000|2021-01-25 12:58:00|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|7
1611579490000|2021-01-25 12:58:10|2147.8|2147.5|2148|2147.7|2148.2|2147.9|2147.7|2147.4|26
1611579500000|2021-01-25 12:58:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|5
1611579510000|2021-01-25 12:58:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|4
1611579520000|2021-01-25 12:58:40|2147.9|2147.6|2148.5|2148.2|2148.5|2148.2|2147.9|2147.6|17
1611579530000|2021-01-25 12:58:50|2148.6|2148.3|2149.4|2149.1|2149.4|2149.1|2148.6|2148.3|11
1611579540000|2021-01-25 12:59:00|2149.6|2149.3|2150|2149.7|2150|2149.7|2149.3|2149|43
1611579550000|2021-01-25 12:59:10|2149.8|2149.5|2149.4|2149.1|2149.8|2149.5|2149.3|2149|28
1611579560000|2021-01-25 12:59:20|2149.9|2149.6|2149.6|2149.3|2150.1|2149.8|2149.6|2149.3|16
1611579570000|2021-01-25 12:59:30|2149.4|2149.1|2149.3|2149|2149.6|2149.3|2148.9|2148.6|20
1611579580000|2021-01-25 12:59:40|2149.4|2149.1|2150|2149.7|2150|2149.7|2149.4|2149.1|3
1611579590000|2021-01-25 12:59:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|6
1611579600000|2021-01-25 13:00:00|2149.2|2148.9|2148.1|2147.8|2149.2|2148.9|2148|2147.7|31
1611579610000|2021-01-25 13:00:10|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2147.6|2147.3|20
1611579620000|2021-01-25 13:00:20|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.3|2148|17
1611579630000|2021-01-25 13:00:30|2148.7|2148.4|2149.2|2148.9|2150|2149.7|2148.7|2148.4|42
1611579640000|2021-01-25 13:00:40|2149.1|2148.8|2149.1|2148.8|2149.5|2149.2|2148.9|2148.6|15
1611579650000|2021-01-25 13:00:50|2149.3|2149|2149.2|2148.9|2149.4|2149.1|2149.1|2148.8|4
1611579660000|2021-01-25 13:01:00|2149.5|2149.2|2149.3|2149|2150.2|2149.9|2149.1|2148.8|62
1611579670000|2021-01-25 13:01:10|2149.1|2148.8|2150.3|2150|2150.3|2150|2148.6|2148.3|43
1611579680000|2021-01-25 13:01:20|2150.5|2150.2|2150.3|2150|2150.6|2150.3|2150.3|2150|11
1611579690000|2021-01-25 13:01:30|2150.5|2150.2|2151.5|2151.2|2151.5|2151.2|2150.5|2150.2|23
1611579700000|2021-01-25 13:01:40|2151.3|2151|2151.8|2151.5|2151.8|2151.5|2151.3|2151|35
1611579710000|2021-01-25 13:01:50|2151.9|2151.6|2152.3|2152|2152.3|2152|2151.6|2151.3|22
1611579720000|2021-01-25 13:02:00|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|21
1611579730000|2021-01-25 13:02:10|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|13
1611579740000|2021-01-25 13:02:20|2152.7|2152.4|2152.9|2152.6|2153.4|2153.1|2152.7|2152.4|70
1611579750000|2021-01-25 13:02:30|2152.8|2152.5|2152.8|2152.5|2153.1|2152.8|2152.7|2152.4|14
1611579760000|2021-01-25 13:02:40|2152.7|2152.4|2151.7|2151.4|2152.9|2152.6|2151.7|2151.4|25
1611579770000|2021-01-25 13:02:50|2151.9|2151.6|2152.3|2152|2152.3|2152|2151.9|2151.6|11
1611579780000|2021-01-25 13:03:00|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|12
1611579790000|2021-01-25 13:03:10|2151.8|2151.5|2152.1|2151.8|2152.1|2151.8|2151.7|2151.4|7
1611579800000|2021-01-25 13:03:20|2151.5|2151.2|2151.6|2151.3|2151.7|2151.4|2151.5|2151.2|4
1611579810000|2021-01-25 13:03:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|3
1611579820000|2021-01-25 13:03:40|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|7
1611579830000|2021-01-25 13:03:50|2151.6|2151.3|2151.9|2151.6|2151.9|2151.6|2151.6|2151.3|2
1611579840000|2021-01-25 13:04:00|2152.2|2151.9|2151.8|2151.5|2152.2|2151.9|2151.8|2151.5|11
1611579850000|2021-01-25 13:04:10|2152.2|2151.9|2152.7|2152.4|2152.7|2152.4|2152|2151.7|19
1611579860000|2021-01-25 13:04:20|2152.9|2152.6|2152.4|2152.1|2153|2152.7|2152.4|2152.1|23
1611579870000|2021-01-25 13:04:30|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2152.1|2151.8|9
1611579880000|2021-01-25 13:04:40|2152|2151.7|2152.4|2152.1|2152.4|2152.1|2152|2151.7|2
1611579890000|2021-01-25 13:04:50|2152.6|2152.3|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|2
1611579900000|2021-01-25 13:05:00|2152.3|2152|2152.9|2152.6|2153|2152.7|2152.3|2152|28
1611579910000|2021-01-25 13:05:10|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.7|2152.4|23
1611579920000|2021-01-25 13:05:20|2152.9|2152.6|2153.2|2152.9|2153.2|2152.9|2152.7|2152.4|22
1611579930000|2021-01-25 13:05:30|2152.9|2152.6|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|4
1611579940000|2021-01-25 13:05:40|2153.1|2152.8|2152.7|2152.4|2153.1|2152.8|2152.7|2152.4|24
1611579950000|2021-01-25 13:05:50|2152.6|2152.3|2153|2152.7|2153.1|2152.8|2152.5|2152.2|23
1611579960000|2021-01-25 13:06:00|2152.7|2152.4|2152.4|2152.1|2152.7|2152.4|2152.4|2152.1|13
1611579970000|2021-01-25 13:06:10|2152.2|2151.9|2151.8|2151.5|2152.2|2151.9|2151.7|2151.4|23
1611579980000|2021-01-25 13:06:20|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.3|2151|17
1611579990000|2021-01-25 13:06:30|2151.4|2151.1|2151|2150.7|2151.6|2151.3|2150.9|2150.6|14
1611580000000|2021-01-25 13:06:40|2151.1|2150.8|2151.9|2151.6|2151.9|2151.6|2151.1|2150.8|11
1611580010000|2021-01-25 13:06:50|2151.7|2151.4|2151.6|2151.3|2151.8|2151.5|2151.5|2151.2|15
1611580020000|2021-01-25 13:07:00|2151.7|2151.4|2152|2151.7|2152.2|2151.9|2151.7|2151.4|15
1611580030000|2021-01-25 13:07:10|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|6
1611580040000|2021-01-25 13:07:20|2151.8|2151.5|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|7
1611580050000|2021-01-25 13:07:30|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|2
1611580060000|2021-01-25 13:07:40|2151.8|2151.5|2151.3|2151|2151.8|2151.5|2151.1|2150.8|31
1611580070000|2021-01-25 13:07:50|2151.5|2151.2|2151.9|2151.6|2151.9|2151.6|2151.4|2151.1|12
1611580080000|2021-01-25 13:08:00|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|5
1611580090000|2021-01-25 13:08:10|2151.7|2151.4|2151.7|2151.4|2151.8|2151.5|2151.5|2151.2|5
1611580100000|2021-01-25 13:08:20|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.6|2151.3|7
1611580110000|2021-01-25 13:08:30|2151.8|2151.5|2152|2151.7|2152.1|2151.8|2151.8|2151.5|21
1611580120000|2021-01-25 13:08:40|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2152|2151.7|10
1611580130000|2021-01-25 13:08:50|2151.9|2151.6|2152.4|2152.1|2152.4|2152.1|2151.9|2151.6|10
1611580140000|2021-01-25 13:09:00|2152.6|2152.3|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|15
1611580150000|2021-01-25 13:09:10|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|5
1611580160000|2021-01-25 13:09:20|2152.2|2151.9|2151.8|2151.5|2152.3|2152|2151.8|2151.5|17
1611580170000|2021-01-25 13:09:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1611580190000|2021-01-25 13:09:50|2151.6|2151.3|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|22
1611580200000|2021-01-25 13:10:00|2151.9|2151.6|2152.5|2152.2|2152.7|2152.4|2151.9|2151.6|63
1611580210000|2021-01-25 13:10:10|2152.6|2152.3|2153.1|2152.8|2153.1|2152.8|2152.5|2152.2|84
1611580220000|2021-01-25 13:10:20|2153.2|2152.9|2153|2152.7|2153.3|2153|2153|2152.7|31
1611580230000|2021-01-25 13:10:30|2153.1|2152.8|2153.3|2153|2153.3|2153|2153.1|2152.8|101
1611580240000|2021-01-25 13:10:40|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2153|2152.7|7
1611580250000|2021-01-25 13:10:50|2153.4|2153.1|2154.2|2153.9|2154.4|2154.1|2153.4|2153.1|33
1611580260000|2021-01-25 13:11:00|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|23
1611580270000|2021-01-25 13:11:10|2153.8|2153.5|2153.6|2153.3|2153.8|2153.5|2153.6|2153.3|6
1611580280000|2021-01-25 13:11:20|2153.8|2153.5|2153.6|2153.3|2153.8|2153.5|2153.6|2153.3|17
1611580290000|2021-01-25 13:11:30|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.1|2152.8|10
1611580300000|2021-01-25 13:11:40|2152.9|2152.6|2153.2|2152.9|2153.2|2152.9|2152.9|2152.6|2
1611580310000|2021-01-25 13:11:50|2153.4|2153.1|2153.3|2153|2153.6|2153.3|2153.3|2153|17
1611580320000|2021-01-25 13:12:00|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.2|2152.9|9
1611580330000|2021-01-25 13:12:10|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|5
1611580340000|2021-01-25 13:12:20|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.2|2152.9|16
1611580350000|2021-01-25 13:12:30|2153.2|2152.9|2153.4|2153.1|2153.6|2153.3|2153|2152.7|49
1611580360000|2021-01-25 13:12:40|2153.7|2153.4|2153.8|2153.5|2154.1|2153.8|2153.6|2153.3|31
1611580370000|2021-01-25 13:12:50|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2152.8|2152.5|22
1611580380000|2021-01-25 13:13:00|2154.1|2153.8|2155.6|2155.3|2155.7|2155.4|2154|2153.7|196
1611580390000|2021-01-25 13:13:10|2155.5|2155.2|2155.3|2155|2155.7|2155.4|2155.2|2154.9|60
1611580400000|2021-01-25 13:13:20|2155.1|2154.8|2155.4|2155.1|2155.4|2155.1|2155.1|2154.8|6
1611580410000|2021-01-25 13:13:30|2155.3|2155|2155.1|2154.8|2155.5|2155.2|2155.1|2154.8|24
1611580420000|2021-01-25 13:13:40|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.3|2155|6
1611580430000|2021-01-25 13:13:50|2155.8|2155.5|2156.4|2156.1|2156.4|2156.1|2155.8|2155.5|50
1611580440000|2021-01-25 13:14:00|2156.2|2155.9|2156.9|2156.6|2157|2156.7|2156.2|2155.9|91
1611580450000|2021-01-25 13:14:10|2156.8|2156.5|2157.3|2157|2157.4|2157.1|2156.8|2156.5|66
1611580460000|2021-01-25 13:14:20|2157.2|2156.9|2157.6|2157.3|2157.8|2157.5|2157|2156.7|32
1611580470000|2021-01-25 13:14:30|2157.9|2157.6|2157.7|2157.4|2158.1|2157.8|2157.6|2157.3|23
1611580480000|2021-01-25 13:14:40|2157.6|2157.3|2157.6|2157.3|2157.9|2157.6|2157.4|2157.1|9
1611580490000|2021-01-25 13:14:50|2157.7|2157.4|2157.3|2157|2157.7|2157.4|2157.3|2157|13
1611580500000|2021-01-25 13:15:00|2157.7|2157.4|2157.9|2157.6|2158.4|2158.1|2157.7|2157.4|79
1611580510000|2021-01-25 13:15:10|2157.7|2157.4|2157.9|2157.6|2158|2157.7|2157.7|2157.4|10
1611580520000|2021-01-25 13:15:20|2158|2157.7|2157.2|2156.9|2158|2157.7|2157|2156.7|73
1611580530000|2021-01-25 13:15:30|2157.1|2156.8|2156.7|2156.4|2157.1|2156.8|2156.4|2156.1|60
1611580540000|2021-01-25 13:15:40|2156.8|2156.5|2156.6|2156.3|2157|2156.7|2156.6|2156.3|25
1611580550000|2021-01-25 13:15:50|2156.5|2156.2|2156.7|2156.4|2156.8|2156.5|2156.5|2156.2|10
1611580560000|2021-01-25 13:16:00|2156.6|2156.3|2157|2156.7|2157|2156.7|2156.5|2156.2|86
1611580570000|2021-01-25 13:16:10|2157.4|2157.1|2157.5|2157.2|2157.7|2157.4|2157.4|2157.1|20
1611580580000|2021-01-25 13:16:20|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|30
1611580590000|2021-01-25 13:16:30|2157.2|2156.9|2157.4|2157.1|2157.5|2157.2|2157.2|2156.9|17
1611580600000|2021-01-25 13:16:40|2157.7|2157.4|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|13
1611580610000|2021-01-25 13:16:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|4
1611580620000|2021-01-25 13:17:00|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|15
1611580630000|2021-01-25 13:17:10|2157.1|2156.8|2156.7|2156.4|2157.1|2156.8|2156.7|2156.4|6
1611580640000|2021-01-25 13:17:20|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|4
1611580650000|2021-01-25 13:17:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1611580660000|2021-01-25 13:17:40|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.2|2155.9|29
1611580670000|2021-01-25 13:17:50|2156.6|2156.3|2157.6|2157.3|2157.6|2157.3|2156.6|2156.3|14
1611580680000|2021-01-25 13:18:00|2157.4|2157.1|2157.9|2157.6|2157.9|2157.6|2157.4|2157.1|30
1611580690000|2021-01-25 13:18:10|2158|2157.7|2158.7|2158.4|2158.8|2158.5|2157.9|2157.6|37
1611580700000|2021-01-25 13:18:20|2158.9|2158.6|2158.8|2158.5|2159|2158.7|2158.6|2158.3|42
1611580710000|2021-01-25 13:18:30|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.7|2158.4|56
1611580720000|2021-01-25 13:18:40|2159|2158.7|2159.5|2159.2|2159.5|2159.2|2159|2158.7|19
1611580730000|2021-01-25 13:18:50|2159.9|2159.6|2159.6|2159.3|2160.1|2159.8|2159.3|2159|57
1611580740000|2021-01-25 13:19:00|2159.4|2159.1|2159.8|2159.5|2159.8|2159.5|2159.3|2159|10
1611580750000|2021-01-25 13:19:10|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|32
1611580760000|2021-01-25 13:19:20|2160|2159.7|2160.3|2160|2160.3|2160|2160|2159.7|46
1611580770000|2021-01-25 13:19:30|2160|2159.7|2158|2157.7|2160|2159.7|2158|2157.7|88
1611580780000|2021-01-25 13:19:40|2158.1|2157.8|2157.4|2157.1|2158.2|2157.9|2157.2|2156.9|27
1611580790000|2021-01-25 13:19:50|2157.5|2157.2|2157.1|2156.8|2157.9|2157.6|2157.1|2156.8|23
1611580800000|2021-01-25 13:20:00|2156.9|2156.6|2157.2|2156.9|2157.2|2156.9|2156.7|2156.4|28
1611580810000|2021-01-25 13:20:10|2157.1|2156.8|2156.4|2156.1|2157.1|2156.8|2156.4|2156.1|28
1611580820000|2021-01-25 13:20:20|2156.5|2156.2|2157|2156.7|2157.2|2156.9|2156.5|2156.2|48
1611580830000|2021-01-25 13:20:30|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|10
1611580840000|2021-01-25 13:20:40|2156.8|2156.5|2157.1|2156.8|2157.4|2157.1|2156.8|2156.5|14
1611580850000|2021-01-25 13:20:50|2156.7|2156.4|2155.9|2155.6|2156.7|2156.4|2155.9|2155.6|38
1611580860000|2021-01-25 13:21:00|2156.3|2156|2155.6|2155.3|2156.7|2156.4|2155.6|2155.3|36
1611580870000|2021-01-25 13:21:10|2155.8|2155.5|2155.7|2155.4|2156|2155.7|2155.5|2155.2|36
1611580880000|2021-01-25 13:21:20|2155.8|2155.5|2155.3|2155|2155.8|2155.5|2155.3|2155|49
1611580890000|2021-01-25 13:21:30|2154.9|2154.6|2155|2154.7|2155|2154.7|2154.7|2154.4|105
1611580900000|2021-01-25 13:21:40|2155.1|2154.8|2155|2154.7|2155.2|2154.9|2154.9|2154.6|14
1611580910000|2021-01-25 13:21:50|2154.9|2154.6|2154.8|2154.5|2155.1|2154.8|2154.8|2154.5|29
1611580920000|2021-01-25 13:22:00|2154.9|2154.6|2154.5|2154.2|2154.9|2154.6|2154.5|2154.2|34
1611580930000|2021-01-25 13:22:10|2154.7|2154.4|2155.6|2155.3|2155.8|2155.5|2154.7|2154.4|84
1611580940000|2021-01-25 13:22:20|2155.4|2155.1|2155|2154.7|2155.5|2155.2|2155|2154.7|94
1611580950000|2021-01-25 13:22:30|2155.1|2154.8|2155.3|2155|2155.3|2155|2155|2154.7|19
1611580960000|2021-01-25 13:22:40|2155.2|2154.9|2155.2|2154.9|2155.7|2155.4|2155.2|2154.9|16
1611580970000|2021-01-25 13:22:50|2154.6|2154.3|2154.6|2154.3|2154.8|2154.5|2154.5|2154.2|36
1611580980000|2021-01-25 13:23:00|2154.8|2154.5|2154.7|2154.4|2155.1|2154.8|2154.7|2154.4|38
1611580990000|2021-01-25 13:23:10|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|1
1611581000000|2021-01-25 13:23:20|2155.1|2154.8|2155|2154.7|2155.2|2154.9|2154.9|2154.6|19
1611581010000|2021-01-25 13:23:30|2155.1|2154.8|2154.7|2154.4|2155.1|2154.8|2154.7|2154.4|17
1611581020000|2021-01-25 13:23:40|2154.8|2154.5|2155.5|2155.2|2155.5|2155.2|2154.6|2154.3|10
1611581030000|2021-01-25 13:23:50|2155.4|2155.1|2155.1|2154.8|2155.4|2155.1|2154.9|2154.6|17
1611581040000|2021-01-25 13:24:00|2155.2|2154.9|2155.9|2155.6|2155.9|2155.6|2155.2|2154.9|15
1611581050000|2021-01-25 13:24:10|2156.2|2155.9|2156.6|2156.3|2156.8|2156.5|2156|2155.7|30
1611581060000|2021-01-25 13:24:20|2156.7|2156.4|2156.1|2155.8|2156.7|2156.4|2156.1|2155.8|20
1611581070000|2021-01-25 13:24:30|2156|2155.7|2155.7|2155.4|2156.1|2155.8|2155.7|2155.4|17
1611581080000|2021-01-25 13:24:40|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.7|2155.4|6
1611581090000|2021-01-25 13:24:50|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2
1611581100000|2021-01-25 13:25:00|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|11
1611581110000|2021-01-25 13:25:10|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|11
1611581120000|2021-01-25 13:25:20|2155.9|2155.6|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|7
1611581130000|2021-01-25 13:25:30|2155.8|2155.5|2155.6|2155.3|2156|2155.7|2155.6|2155.3|11
1611581140000|2021-01-25 13:25:40|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|4
1611581150000|2021-01-25 13:25:50|2155.6|2155.3|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|5
1611581160000|2021-01-25 13:26:00|2155.8|2155.5|2156.3|2156|2156.5|2156.2|2155.8|2155.5|20
1611581170000|2021-01-25 13:26:10|2156.7|2156.4|2160.2|2159.9|2160.2|2159.9|2156.7|2156.4|299
1611581180000|2021-01-25 13:26:20|2160.3|2160|2160|2159.7|2160.4|2160.1|2159.9|2159.6|129
1611581190000|2021-01-25 13:26:30|2160.1|2159.8|2160.3|2160|2160.4|2160.1|2159.3|2159|47
1611581200000|2021-01-25 13:26:40|2160.2|2159.9|2160.5|2160.2|2161.3|2161|2160.2|2159.9|111
1611581210000|2021-01-25 13:26:50|2160.4|2160.1|2160|2159.7|2160.4|2160.1|2160|2159.7|24
1611581220000|2021-01-25 13:27:00|2159.9|2159.6|2159.4|2159.1|2160.1|2159.8|2159.4|2159.1|43
1611581230000|2021-01-25 13:27:10|2159.2|2158.9|2158.4|2158.1|2159.2|2158.9|2158.4|2158.1|47
1611581240000|2021-01-25 13:27:20|2158.3|2158|2157.6|2157.3|2158.3|2158|2157.6|2157.3|44
1611581250000|2021-01-25 13:27:30|2157.5|2157.2|2156.9|2156.6|2157.5|2157.2|2156.9|2156.6|15
1611581260000|2021-01-25 13:27:40|2156.7|2156.4|2156.9|2156.6|2157|2156.7|2156.4|2156.1|24
1611581270000|2021-01-25 13:27:50|2156.8|2156.5|2156.9|2156.6|2157|2156.7|2156.6|2156.3|22
1611581280000|2021-01-25 13:28:00|2156.8|2156.5|2156.3|2156|2156.8|2156.5|2156.2|2155.9|24
1611581290000|2021-01-25 13:28:10|2156.4|2156.1|2157|2156.7|2157|2156.7|2156.4|2156.1|31
1611581300000|2021-01-25 13:28:20|2157.2|2156.9|2158|2157.7|2159|2158.7|2157.1|2156.8|139
1611581310000|2021-01-25 13:28:30|2157.8|2157.5|2158.6|2158.3|2159|2158.7|2157.7|2157.4|63
1611581320000|2021-01-25 13:28:40|2158.5|2158.2|2158.3|2158|2158.7|2158.4|2158.1|2157.8|55
1611581330000|2021-01-25 13:28:50|2158.4|2158.1|2157.2|2156.9|2158.4|2158.1|2157.2|2156.9|22
1611581340000|2021-01-25 13:29:00|2157.4|2157.1|2156.9|2156.6|2157.7|2157.4|2156.9|2156.6|41
1611581350000|2021-01-25 13:29:10|2156.3|2156|2156.5|2156.2|2156.5|2156.2|2156.3|2156|112
1611581360000|2021-01-25 13:29:20|2156.7|2156.4|2156.6|2156.3|2157|2156.7|2156.6|2156.3|39
1611581370000|2021-01-25 13:29:30|2156.5|2156.2|2156.2|2155.9|2156.6|2156.3|2156.2|2155.9|23
1611581380000|2021-01-25 13:29:40|2155.6|2155.3|2154.6|2154.3|2155.6|2155.3|2154.3|2154|46
1611581390000|2021-01-25 13:29:50|2154.2|2153.9|2153.6|2153.3|2154.3|2154|2153.6|2153.3|36
1611581400000|2021-01-25 13:30:00|2153.3|2153|2155.2|2154.9|2155.3|2155|2153.3|2153|81
1611581410000|2021-01-25 13:30:10|2155.1|2154.8|2154.6|2154.3|2155.1|2154.8|2154.3|2154|21
1611581420000|2021-01-25 13:30:20|2154.8|2154.5|2155.6|2155.3|2155.7|2155.4|2154.5|2154.2|49
1611581430000|2021-01-25 13:30:30|2155.7|2155.4|2155|2154.7|2155.9|2155.6|2155|2154.7|22
1611581440000|2021-01-25 13:30:40|2154.5|2154.2|2154.8|2154.5|2154.8|2154.5|2154.5|2154.2|28
1611581450000|2021-01-25 13:30:50|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2153.9|2153.6|58
1611581460000|2021-01-25 13:31:00|2154.7|2154.4|2153.6|2153.3|2154.8|2154.5|2153.6|2153.3|57
1611581470000|2021-01-25 13:31:10|2154.1|2153.8|2154.3|2154|2154.3|2154|2154.1|2153.8|5
1611581480000|2021-01-25 13:31:20|2154.9|2154.6|2155.6|2155.3|2155.6|2155.3|2154.9|2154.6|24
1611581490000|2021-01-25 13:31:30|2155.4|2155.1|2155.2|2154.9|2155.6|2155.3|2155.2|2154.9|11
1611581500000|2021-01-25 13:31:40|2155.6|2155.3|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|22
1611581510000|2021-01-25 13:31:50|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.3|2155|22
1611581520000|2021-01-25 13:32:00|2155.5|2155.2|2155.5|2155.2|2155.6|2155.3|2155.3|2155|16
1611581530000|2021-01-25 13:32:10|2155.4|2155.1|2154.7|2154.4|2155.8|2155.5|2154.7|2154.4|55
1611581540000|2021-01-25 13:32:20|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2154.3|2154|26
1611581550000|2021-01-25 13:32:30|2154.2|2153.9|2153.3|2153|2154.2|2153.9|2153.3|2153|23
1611581560000|2021-01-25 13:32:40|2153.6|2153.3|2152.9|2152.6|2153.6|2153.3|2152.5|2152.2|79
1611581570000|2021-01-25 13:32:50|2153.3|2153|2153.1|2152.8|2154|2153.7|2153|2152.7|61
1611581580000|2021-01-25 13:33:00|2152.8|2152.5|2152.9|2152.6|2153.4|2153.1|2152.8|2152.5|29
1611581590000|2021-01-25 13:33:10|2153.2|2152.9|2151.5|2151.2|2153.3|2153|2151.3|2151|66
1611581600000|2021-01-25 13:33:20|2151.3|2151|2151.4|2151.1|2152.8|2152.5|2151.3|2151|89
1611581610000|2021-01-25 13:33:30|2151.5|2151.2|2150.1|2149.8|2151.5|2151.2|2149.9|2149.6|103
1611581620000|2021-01-25 13:33:40|2150.5|2150.2|2151.8|2151.5|2151.8|2151.5|2150.2|2149.9|68
1611581630000|2021-01-25 13:33:50|2151.7|2151.4|2151.2|2150.9|2151.9|2151.6|2151.1|2150.8|107
1611581640000|2021-01-25 13:34:00|2151.1|2150.8|2150.4|2150.1|2151.1|2150.8|2149.1|2148.8|67
1611581650000|2021-01-25 13:34:10|2150.5|2150.2|2150.8|2150.5|2150.9|2150.6|2150|2149.7|94
1611581660000|2021-01-25 13:34:20|2151|2150.7|2150.4|2150.1|2151|2150.7|2150.3|2150|45
1611581670000|2021-01-25 13:34:30|2150.1|2149.8|2149.8|2149.5|2150.1|2149.8|2149.8|2149.5|16
1611581680000|2021-01-25 13:34:40|2149.9|2149.6|2151.4|2151.1|2151.4|2151.1|2149.9|2149.6|22
1611581690000|2021-01-25 13:34:50|2151.3|2151|2150.4|2150.1|2151.4|2151.1|2150.4|2150.1|32
1611581700000|2021-01-25 13:35:00|2150.3|2150|2150.1|2149.8|2150.4|2150.1|2149.4|2149.1|31
1611581710000|2021-01-25 13:35:10|2150.6|2150.3|2150.4|2150.1|2150.8|2150.5|2150.1|2149.8|17
1611581720000|2021-01-25 13:35:20|2150.3|2150|2151|2150.7|2151.3|2151|2150.3|2150|23
1611581730000|2021-01-25 13:35:30|2151.3|2151|2151.4|2151.1|2151.6|2151.3|2151.2|2150.9|18
1611581740000|2021-01-25 13:35:40|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|5
1611581750000|2021-01-25 13:35:50|2151.5|2151.2|2151|2150.7|2151.5|2151.2|2151|2150.7|14
1611581760000|2021-01-25 13:36:00|2151.3|2151|2150.1|2149.8|2151.3|2151|2150|2149.7|51
1611581770000|2021-01-25 13:36:10|2150.7|2150.4|2150.6|2150.3|2151|2150.7|2150.5|2150.2|13
1611581780000|2021-01-25 13:36:20|2151.5|2151.2|2152.4|2152.1|2152.4|2152.1|2151.5|2151.2|18
1611581790000|2021-01-25 13:36:30|2152.5|2152.2|2151.6|2151.3|2152.6|2152.3|2151.6|2151.3|23
1611581800000|2021-01-25 13:36:40|2151.4|2151.1|2152.1|2151.8|2152.3|2152|2151.4|2151.1|10
1611581810000|2021-01-25 13:36:50|2151.9|2151.6|2151.7|2151.4|2152|2151.7|2151.6|2151.3|11
1611581820000|2021-01-25 13:37:00|2151.6|2151.3|2152.3|2152|2152.3|2152|2151.5|2151.2|19
1611581830000|2021-01-25 13:37:10|2151.9|2151.6|2152.5|2152.2|2152.5|2152.2|2151.9|2151.6|11
1611581840000|2021-01-25 13:37:20|2152.8|2152.5|2153.6|2153.3|2154|2153.7|2152.8|2152.5|171
1611581850000|2021-01-25 13:37:30|2153.4|2153.1|2152.1|2151.8|2153.7|2153.4|2152.1|2151.8|69
1611581860000|2021-01-25 13:37:40|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2151.8|2151.5|20
1611581870000|2021-01-25 13:37:50|2152.8|2152.5|2153|2152.7|2153|2152.7|2152.7|2152.4|8
1611581880000|2021-01-25 13:38:00|2152.8|2152.5|2152.4|2152.1|2152.8|2152.5|2151.8|2151.5|29
1611581890000|2021-01-25 13:38:10|2151.9|2151.6|2152.3|2152|2152.3|2152|2151.3|2151|48
1611581900000|2021-01-25 13:38:20|2152.8|2152.5|2153.1|2152.8|2153.2|2152.9|2152.8|2152.5|14
1611581910000|2021-01-25 13:38:30|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2151.8|2151.5|41
1611581920000|2021-01-25 13:38:40|2153|2152.7|2153|2152.7|2153|2152.7|2152.9|2152.6|12
1611581930000|2021-01-25 13:38:50|2152.7|2152.4|2152.1|2151.8|2153|2152.7|2152|2151.7|38
1611581940000|2021-01-25 13:39:00|2152|2151.7|2152|2151.7|2152.4|2152.1|2152|2151.7|20
1611581950000|2021-01-25 13:39:10|2152.1|2151.8|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|13
1611581960000|2021-01-25 13:39:20|2152.6|2152.3|2152.4|2152.1|2152.7|2152.4|2152.4|2152.1|49
1611581970000|2021-01-25 13:39:30|2152.3|2152|2152.5|2152.2|2152.7|2152.4|2152.3|2152|29
1611581980000|2021-01-25 13:39:40|2152.6|2152.3|2151|2150.7|2152.6|2152.3|2151|2150.7|29
1611581990000|2021-01-25 13:39:50|2151.1|2150.8|2151|2150.7|2151.4|2151.1|2150.7|2150.4|22
1611582000000|2021-01-25 13:40:00|2150.9|2150.6|2149.9|2149.6|2150.9|2150.6|2149.9|2149.6|44
1611582010000|2021-01-25 13:40:10|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2149.7|2149.4|17
1611582020000|2021-01-25 13:40:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.2|2149.9|6
1611582030000|2021-01-25 13:40:30|2149.9|2149.6|2149.2|2148.9|2150|2149.7|2149.2|2148.9|78
1611582040000|2021-01-25 13:40:40|2149.6|2149.3|2149.2|2148.9|2149.6|2149.3|2149.1|2148.8|19
1611582050000|2021-01-25 13:40:50|2149.1|2148.8|2148.8|2148.5|2149.1|2148.8|2148.7|2148.4|25
1611582060000|2021-01-25 13:41:00|2148.6|2148.3|2148.9|2148.6|2149.1|2148.8|2148.6|2148.3|34
1611582070000|2021-01-25 13:41:10|2148.6|2148.3|2149.1|2148.8|2149.4|2149.1|2148.6|2148.3|86
1611582080000|2021-01-25 13:41:20|2148.9|2148.6|2149.1|2148.8|2149.3|2149|2148.8|2148.5|71
1611582090000|2021-01-25 13:41:30|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149|2148.7|61
1611582100000|2021-01-25 13:41:40|2149.6|2149.3|2150.5|2150.2|2150.6|2150.3|2149.6|2149.3|32
1611582110000|2021-01-25 13:41:50|2150.6|2150.3|2151.5|2151.2|2151.7|2151.4|2150.5|2150.2|36
1611582120000|2021-01-25 13:42:00|2151.3|2151|2151.6|2151.3|2152.1|2151.8|2151.3|2151|35
1611582130000|2021-01-25 13:42:10|2151.5|2151.2|2151.2|2150.9|2151.7|2151.4|2151|2150.7|32
1611582140000|2021-01-25 13:42:20|2151.1|2150.8|2151.9|2151.6|2151.9|2151.6|2150.9|2150.6|25
1611582150000|2021-01-25 13:42:30|2152|2151.7|2152.2|2151.9|2152.7|2152.4|2152|2151.7|29
1611582160000|2021-01-25 13:42:40|2152|2151.7|2152|2151.7|2152.2|2151.9|2151.9|2151.6|17
1611582180000|2021-01-25 13:43:00|2151.6|2151.3|2152.3|2152|2152.3|2152|2151.5|2151.2|19
1611582190000|2021-01-25 13:43:10|2152.4|2152.1|2151.6|2151.3|2152.4|2152.1|2151.6|2151.3|20
1611582200000|2021-01-25 13:43:20|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|5
1611582210000|2021-01-25 13:43:30|2151.5|2151.2|2151|2150.7|2151.6|2151.3|2151|2150.7|9
1611582220000|2021-01-25 13:43:40|2151.2|2150.9|2150.4|2150.1|2151.2|2150.9|2150.4|2150.1|22
1611582230000|2021-01-25 13:43:50|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.3|2150|8
1611582240000|2021-01-25 13:44:00|2150.5|2150.2|2151.3|2151|2151.3|2151|2150.5|2150.2|15
1611582250000|2021-01-25 13:44:10|2151|2150.7|2150.4|2150.1|2151|2150.7|2150.4|2150.1|10
1611582260000|2021-01-25 13:44:20|2150.5|2150.2|2151.1|2150.8|2151.1|2150.8|2150.5|2150.2|10
1611582270000|2021-01-25 13:44:30|2151.6|2151.3|2151.6|2151.3|2152|2151.7|2151.6|2151.3|10
1611582280000|2021-01-25 13:44:40|2151.8|2151.5|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|10
1611582290000|2021-01-25 13:44:50|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.7|2151.4|6
1611582300000|2021-01-25 13:45:00|2152.1|2151.8|2151.6|2151.3|2152.1|2151.8|2151.5|2151.2|20
1611582310000|2021-01-25 13:45:10|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.3|2151|3
1611582320000|2021-01-25 13:45:20|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151|2150.7|8
1611582330000|2021-01-25 13:45:30|2151.4|2151.1|2151.1|2150.8|2151.6|2151.3|2151.1|2150.8|17
1611582340000|2021-01-25 13:45:40|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|3
1611582350000|2021-01-25 13:45:50|2151.5|2151.2|2152|2151.7|2152|2151.7|2151.5|2151.2|7
1611582360000|2021-01-25 13:46:00|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|7
1611582370000|2021-01-25 13:46:10|2152|2151.7|2152.8|2152.5|2152.8|2152.5|2152|2151.7|21
1611582380000|2021-01-25 13:46:20|2152.7|2152.4|2152.9|2152.6|2153.3|2153|2152.6|2152.3|25
1611582390000|2021-01-25 13:46:30|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.7|2152.4|19
1611582400000|2021-01-25 13:46:40|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.3|2152|7
1611582410000|2021-01-25 13:46:50|2153|2152.7|2153.4|2153.1|2153.5|2153.2|2153|2152.7|22
1611582420000|2021-01-25 13:47:00|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|6
1611582430000|2021-01-25 13:47:10|2153.3|2153|2153|2152.7|2153.3|2153|2153|2152.7|2
1611582450000|2021-01-25 13:47:30|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2
1611582460000|2021-01-25 13:47:40|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|3
1611582470000|2021-01-25 13:47:50|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|4
1611582480000|2021-01-25 13:48:00|2152.8|2152.5|2153.9|2153.6|2153.9|2153.6|2152.8|2152.5|24
1611582490000|2021-01-25 13:48:10|2153.7|2153.4|2153.7|2153.4|2154|2153.7|2153.6|2153.3|38
1611582500000|2021-01-25 13:48:20|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.9|2153.6|15
1611582510000|2021-01-25 13:48:30|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|11
1611582520000|2021-01-25 13:48:40|2153.8|2153.5|2154|2153.7|2154.4|2154.1|2153.8|2153.5|12
1611582530000|2021-01-25 13:48:50|2153.9|2153.6|2154.5|2154.2|2154.5|2154.2|2153.8|2153.5|12
1611582540000|2021-01-25 13:49:00|2154.4|2154.1|2154.2|2153.9|2154.5|2154.2|2154.2|2153.9|13
1611582550000|2021-01-25 13:49:10|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|53
1611582560000|2021-01-25 13:49:20|2153.8|2153.5|2154.5|2154.2|2154.5|2154.2|2153.8|2153.5|4
1611582570000|2021-01-25 13:49:30|2154.7|2154.4|2155.1|2154.8|2155.1|2154.8|2154.7|2154.4|9
1611582580000|2021-01-25 13:49:40|2155.2|2154.9|2155.9|2155.6|2156|2155.7|2155.2|2154.9|40
1611582590000|2021-01-25 13:49:50|2156.1|2155.8|2156.6|2156.3|2156.6|2156.3|2156.1|2155.8|18
1611582600000|2021-01-25 13:50:00|2156.2|2155.9|2156.8|2156.5|2157.1|2156.8|2156.1|2155.8|220
1611582610000|2021-01-25 13:50:10|2156.5|2156.2|2157.9|2157.6|2158|2157.7|2156.5|2156.2|41
1611582620000|2021-01-25 13:50:20|2157.6|2157.3|2159.2|2158.9|2159.7|2159.4|2157.6|2157.3|121
1611582630000|2021-01-25 13:50:30|2159.1|2158.8|2156.9|2156.6|2159.1|2158.8|2156.6|2156.3|64
1611582640000|2021-01-25 13:50:40|2156.7|2156.4|2155.7|2155.4|2156.9|2156.6|2155.7|2155.4|25
1611582650000|2021-01-25 13:50:50|2155.6|2155.3|2155.4|2155.1|2155.8|2155.5|2155.3|2155|23
1611582660000|2021-01-25 13:51:00|2155.5|2155.2|2157.4|2157.1|2157.4|2157.1|2155.5|2155.2|26
1611582670000|2021-01-25 13:51:10|2157.8|2157.5|2156.9|2156.6|2158.4|2158.1|2156.6|2156.3|29
1611582680000|2021-01-25 13:51:20|2156.4|2156.1|2156.2|2155.9|2156.6|2156.3|2155.9|2155.6|8
1611582690000|2021-01-25 13:51:30|2156.3|2156|2156.5|2156.2|2156.5|2156.2|2156|2155.7|13
1611582700000|2021-01-25 13:51:40|2156.6|2156.3|2156.8|2156.5|2157|2156.7|2156.6|2156.3|12
1611582710000|2021-01-25 13:51:50|2157|2156.7|2156.6|2156.3|2157.2|2156.9|2156.6|2156.3|24
1611582720000|2021-01-25 13:52:00|2156.4|2156.1|2157.8|2157.5|2157.8|2157.5|2156.4|2156.1|16
1611582730000|2021-01-25 13:52:10|2157.7|2157.4|2157.2|2156.9|2157.7|2157.4|2157|2156.7|18
1611582740000|2021-01-25 13:52:20|2157|2156.7|2157.4|2157.1|2157.4|2157.1|2156.7|2156.4|23
1611582750000|2021-01-25 13:52:30|2157.6|2157.3|2157.1|2156.8|2157.8|2157.5|2156.9|2156.6|40
1611582760000|2021-01-25 13:52:40|2157.3|2157|2156.7|2156.4|2157.3|2157|2156.4|2156.1|16
1611582770000|2021-01-25 13:52:50|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.2|2155.9|13
1611582780000|2021-01-25 13:53:00|2156.3|2156|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|39
1611582790000|2021-01-25 13:53:10|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|8
1611582800000|2021-01-25 13:53:20|2155.8|2155.5|2154.8|2154.5|2155.9|2155.6|2154.8|2154.5|102
1611582810000|2021-01-25 13:53:30|2154.7|2154.4|2155.2|2154.9|2155.2|2154.9|2154.7|2154.4|49
1611582820000|2021-01-25 13:53:40|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|85
1611582830000|2021-01-25 13:53:50|2155|2154.7|2155.2|2154.9|2155.2|2154.9|2155|2154.7|102
1611582840000|2021-01-25 13:54:00|2155.1|2154.8|2155.2|2154.9|2155.3|2155|2155.1|2154.8|41
1611582850000|2021-01-25 13:54:10|2155|2154.7|2154.8|2154.5|2155.1|2154.8|2154.8|2154.5|23
1611582860000|2021-01-25 13:54:20|2154.7|2154.4|2154.4|2154.1|2154.8|2154.5|2154.4|2154.1|38
1611582870000|2021-01-25 13:54:30|2154.6|2154.3|2155.1|2154.8|2155.1|2154.8|2154.4|2154.1|44
1611582900000|2021-01-25 13:55:00|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2155|2154.7|5
1611582910000|2021-01-25 13:55:10|2154.9|2154.6|2154.7|2154.4|2154.9|2154.6|2154.7|2154.4|17
1611582920000|2021-01-25 13:55:20|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|4
1611582950000|2021-01-25 13:55:50|2154.5|2154.2|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|5
1611582960000|2021-01-25 13:56:00|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|9
1611582980000|2021-01-25 13:56:20|2154.8|2154.5|2155|2154.7|2155|2154.7|2154.8|2154.5|12
1611582990000|2021-01-25 13:56:30|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|9
1611583000000|2021-01-25 13:56:40|2155.1|2154.8|2155|2154.7|2155.1|2154.8|2155|2154.7|9
1611583010000|2021-01-25 13:56:50|2154.9|2154.6|2154.7|2154.4|2154.9|2154.6|2154.4|2154.1|9
1611583020000|2021-01-25 13:57:00|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|2
1611583030000|2021-01-25 13:57:10|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1611583040000|2021-01-25 13:57:20|2155.1|2154.8|2154.8|2154.5|2155.2|2154.9|2154.8|2154.5|14
1611583050000|2021-01-25 13:57:30|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.5|2154.2|20
1611583060000|2021-01-25 13:57:40|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|4
1611583070000|2021-01-25 13:57:50|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|4
1611583080000|2021-01-25 13:58:00|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|3
1611583090000|2021-01-25 13:58:10|2155|2154.7|2155.5|2155.2|2155.5|2155.2|2155|2154.7|17
1611583100000|2021-01-25 13:58:20|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|6
1611583110000|2021-01-25 13:58:30|2155.5|2155.2|2156.4|2156.1|2156.6|2156.3|2155.5|2155.2|45
1611583120000|2021-01-25 13:58:40|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.3|2156|9
1611583130000|2021-01-25 13:58:50|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|8
1611583140000|2021-01-25 13:59:00|2156.3|2156|2156.8|2156.5|2156.9|2156.6|2156.3|2156|22
1611583150000|2021-01-25 13:59:10|2156.7|2156.4|2157.4|2157.1|2157.6|2157.3|2156.7|2156.4|24
1611583160000|2021-01-25 13:59:20|2157.3|2157|2156.5|2156.2|2157.3|2157|2156.5|2156.2|17
1611583170000|2021-01-25 13:59:30|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|7
1611583180000|2021-01-25 13:59:40|2156|2155.7|2155.9|2155.6|2156.4|2156.1|2155.9|2155.6|24
1611583190000|2021-01-25 13:59:50|2155.6|2155.3|2155.4|2155.1|2155.6|2155.3|2155.4|2155.1|10
1611583200000|2021-01-25 14:00:00|2155.6|2155.3|2155.6|2155.3|2155.9|2155.6|2155.6|2155.3|23
1611583210000|2021-01-25 14:00:10|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2155.4|2155.1|6
1611583220000|2021-01-25 14:00:20|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|7
1611583230000|2021-01-25 14:00:30|2155.8|2155.5|2156|2155.7|2156|2155.7|2155.8|2155.5|7
1611583240000|2021-01-25 14:00:40|2156.5|2156.2|2156.7|2156.4|2156.8|2156.5|2156.5|2156.2|10
1611583250000|2021-01-25 14:00:50|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.5|2156.2|19
1611583260000|2021-01-25 14:01:00|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|10
1611583270000|2021-01-25 14:01:10|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|5
1611583280000|2021-01-25 14:01:20|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.5|2156.2|6
1611583290000|2021-01-25 14:01:30|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|5
1611583300000|2021-01-25 14:01:40|2156.9|2156.6|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|16
1611583310000|2021-01-25 14:01:50|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2156.9|2156.6|20
1611583320000|2021-01-25 14:02:00|2157|2156.7|2157|2156.7|2157.1|2156.8|2157|2156.7|6
1611583330000|2021-01-25 14:02:10|2156.9|2156.6|2157.3|2157|2157.3|2157|2156.6|2156.3|21
1611583340000|2021-01-25 14:02:20|2157|2156.7|2157.4|2157.1|2157.5|2157.2|2157|2156.7|8
1611583350000|2021-01-25 14:02:30|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|13
1611583360000|2021-01-25 14:02:40|2157.3|2157|2157.2|2156.9|2157.4|2157.1|2157.1|2156.8|15
1611583370000|2021-01-25 14:02:50|2157.1|2156.8|2156.9|2156.6|2157.1|2156.8|2156.9|2156.6|4
1611583380000|2021-01-25 14:03:00|2156.8|2156.5|2156.9|2156.6|2157|2156.7|2156.8|2156.5|10
1611583390000|2021-01-25 14:03:10|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2156.7|2156.4|9
1611583400000|2021-01-25 14:03:20|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2
1611583410000|2021-01-25 14:03:30|2156.7|2156.4|2157|2156.7|2157.5|2157.2|2156.7|2156.4|40
1611583420000|2021-01-25 14:03:40|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|4
1611583430000|2021-01-25 14:03:50|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|6
1611583440000|2021-01-25 14:04:00|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|7
1611583450000|2021-01-25 14:04:10|2157.5|2157.2|2157.8|2157.5|2158|2157.7|2157.3|2157|47
1611583460000|2021-01-25 14:04:20|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.6|2157.3|28
1611583470000|2021-01-25 14:04:30|2157.9|2157.6|2157.6|2157.3|2157.9|2157.6|2157.5|2157.2|7
1611583480000|2021-01-25 14:04:40|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|6
1611583490000|2021-01-25 14:04:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2
1611583500000|2021-01-25 14:05:00|2157.6|2157.3|2157.3|2157|2157.6|2157.3|2157.3|2157|19
1611583510000|2021-01-25 14:05:10|2157.1|2156.8|2156.9|2156.6|2157.1|2156.8|2156.8|2156.5|33
1611583520000|2021-01-25 14:05:20|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2
1611583530000|2021-01-25 14:05:30|2157.1|2156.8|2156.8|2156.5|2157.1|2156.8|2156.8|2156.5|11
1611583540000|2021-01-25 14:05:40|2156.7|2156.4|2157.1|2156.8|2157.1|2156.8|2156.7|2156.4|11
1611583550000|2021-01-25 14:05:50|2157.2|2156.9|2158.2|2157.9|2158.2|2157.9|2157.2|2156.9|29
1611583560000|2021-01-25 14:06:00|2158.1|2157.8|2158.3|2158|2158.3|2158|2158|2157.7|16
1611583570000|2021-01-25 14:06:10|2158|2157.7|2157.5|2157.2|2158|2157.7|2157.5|2157.2|46
1611583580000|2021-01-25 14:06:20|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|16
1611583590000|2021-01-25 14:06:30|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|6
1611583600000|2021-01-25 14:06:40|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|18
1611583610000|2021-01-25 14:06:50|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|14
1611583620000|2021-01-25 14:07:00|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|11
1611583630000|2021-01-25 14:07:10|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|11
1611583640000|2021-01-25 14:07:20|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|6
1611583650000|2021-01-25 14:07:30|2157.9|2157.6|2158.3|2158|2158.3|2158|2157.9|2157.6|12
1611583660000|2021-01-25 14:07:40|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|23
1611583670000|2021-01-25 14:07:50|2158.7|2158.4|2158.5|2158.2|2158.9|2158.6|2158.5|2158.2|18
1611583680000|2021-01-25 14:08:00|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|23
1611583690000|2021-01-25 14:08:10|2159|2158.7|2158.7|2158.4|2159|2158.7|2158.7|2158.4|40
1611583700000|2021-01-25 14:08:20|2158.3|2158|2157.7|2157.4|2158.3|2158|2157.7|2157.4|25
1611583710000|2021-01-25 14:08:30|2157.6|2157.3|2158|2157.7|2158|2157.7|2157.5|2157.2|24
1611583720000|2021-01-25 14:08:40|2158.2|2157.9|2158.8|2158.5|2158.8|2158.5|2158.2|2157.9|23
1611583730000|2021-01-25 14:08:50|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|3
1611583740000|2021-01-25 14:09:00|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1611583750000|2021-01-25 14:09:10|2158.4|2158.1|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|19
1611583760000|2021-01-25 14:09:20|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|11
1611583770000|2021-01-25 14:09:30|2158.9|2158.6|2159.2|2158.9|2159.3|2159|2158.9|2158.6|56
1611583780000|2021-01-25 14:09:40|2159.3|2159|2159|2158.7|2159.5|2159.2|2159|2158.7|63
1611583790000|2021-01-25 14:09:50|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2159|2158.7|14
1611583800000|2021-01-25 14:10:00|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.8|2158.5|18
1611583810000|2021-01-25 14:10:10|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2159|2158.7|6
1611583820000|2021-01-25 14:10:20|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|19
1611583830000|2021-01-25 14:10:30|2158.5|2158.2|2158.6|2158.3|2158.9|2158.6|2158.5|2158.2|11
1611583840000|2021-01-25 14:10:40|2158.5|2158.2|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|9
1611583850000|2021-01-25 14:10:50|2158.5|2158.2|2159|2158.7|2159.2|2158.9|2158.5|2158.2|16
1611583860000|2021-01-25 14:11:00|2158.9|2158.6|2159.1|2158.8|2159.5|2159.2|2158.9|2158.6|30
1611583870000|2021-01-25 14:11:10|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|6
1611583880000|2021-01-25 14:11:20|2159.2|2158.9|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|10
1611583890000|2021-01-25 14:11:30|2159.3|2159|2159.2|2158.9|2159.5|2159.2|2159.1|2158.8|10
1611583900000|2021-01-25 14:11:40|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|7
1611583910000|2021-01-25 14:11:50|2159.5|2159.2|2159.8|2159.5|2160|2159.7|2159.5|2159.2|91
1611583920000|2021-01-25 14:12:00|2159.7|2159.4|2160|2159.7|2160|2159.7|2159.7|2159.4|35
1611583930000|2021-01-25 14:12:10|2159.9|2159.6|2159.6|2159.3|2159.9|2159.6|2159.6|2159.3|41
1611583940000|2021-01-25 14:12:20|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159.1|2158.8|26
1611583950000|2021-01-25 14:12:30|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|4
1611583960000|2021-01-25 14:12:40|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|9
1611583970000|2021-01-25 14:12:50|2159.8|2159.5|2159.7|2159.4|2160|2159.7|2159.7|2159.4|10
1611583980000|2021-01-25 14:13:00|2159.8|2159.5|2159.8|2159.5|2160.1|2159.8|2159.8|2159.5|16
1611583990000|2021-01-25 14:13:10|2159.7|2159.4|2160.1|2159.8|2160.1|2159.8|2159.7|2159.4|9
1611584000000|2021-01-25 14:13:20|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|17
1611584010000|2021-01-25 14:13:30|2160|2159.7|2159.6|2159.3|2160|2159.7|2159.6|2159.3|15
1611584020000|2021-01-25 14:13:40|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|4
1611584030000|2021-01-25 14:13:50|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.3|2159|16
1611584040000|2021-01-25 14:14:00|2159.4|2159.1|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|23
1611584050000|2021-01-25 14:14:10|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.3|2159|14
1611584060000|2021-01-25 14:14:20|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.3|2159|11
1611584070000|2021-01-25 14:14:30|2159.7|2159.4|2160|2159.7|2160|2159.7|2159.4|2159.1|16
1611584080000|2021-01-25 14:14:40|2160.1|2159.8|2159.8|2159.5|2160.2|2159.9|2159.7|2159.4|31
1611584090000|2021-01-25 14:14:50|2159.7|2159.4|2159.6|2159.3|2160|2159.7|2159.6|2159.3|23
1611584100000|2021-01-25 14:15:00|2159.5|2159.2|2159.8|2159.5|2159.8|2159.5|2159.5|2159.2|35
1611584110000|2021-01-25 14:15:10|2159.6|2159.3|2159.5|2159.2|2159.7|2159.4|2159.2|2158.9|30
1611584120000|2021-01-25 14:15:20|2159.4|2159.1|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|16
1611584130000|2021-01-25 14:15:30|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|43
1611584140000|2021-01-25 14:15:40|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|10
1611584150000|2021-01-25 14:15:50|2159.1|2158.8|2159.7|2159.4|2159.7|2159.4|2159.1|2158.8|32
1611584160000|2021-01-25 14:16:00|2159.6|2159.3|2160.4|2160.1|2160.5|2160.2|2159.6|2159.3|53
1611584170000|2021-01-25 14:16:10|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.3|2160|18
1611584180000|2021-01-25 14:16:20|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|13
1611584190000|2021-01-25 14:16:30|2160.4|2160.1|2161|2160.7|2161|2160.7|2160.4|2160.1|23
1611584200000|2021-01-25 14:16:40|2160.8|2160.5|2160.2|2159.9|2160.9|2160.6|2160.2|2159.9|40
1611584210000|2021-01-25 14:16:50|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|7
1611584220000|2021-01-25 14:17:00|2160.1|2159.8|2160.6|2160.3|2160.6|2160.3|2160.1|2159.8|11
1611584230000|2021-01-25 14:17:10|2160.5|2160.2|2160.3|2160|2160.5|2160.2|2160.2|2159.9|27
1611584240000|2021-01-25 14:17:20|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|16
1611584250000|2021-01-25 14:17:30|2160.1|2159.8|2160.6|2160.3|2160.6|2160.3|2160.1|2159.8|17
1611584260000|2021-01-25 14:17:40|2160.8|2160.5|2160.4|2160.1|2160.8|2160.5|2160.4|2160.1|23
1611584270000|2021-01-25 14:17:50|2160.3|2160|2159.6|2159.3|2160.3|2160|2159.6|2159.3|46
1611584280000|2021-01-25 14:18:00|2159.5|2159.2|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|33
1611584290000|2021-01-25 14:18:10|2159.1|2158.8|2158.9|2158.6|2159.3|2159|2158.9|2158.6|12
1611584300000|2021-01-25 14:18:20|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|7
1611584310000|2021-01-25 14:18:30|2159|2158.7|2159.6|2159.3|2159.6|2159.3|2158.9|2158.6|29
1611584320000|2021-01-25 14:18:40|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|4
1611584330000|2021-01-25 14:18:50|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.6|2159.3|15
1611584340000|2021-01-25 14:19:00|2159.7|2159.4|2160.1|2159.8|2160.1|2159.8|2159.7|2159.4|18
1611584350000|2021-01-25 14:19:10|2160|2159.7|2160|2159.7|2160|2159.7|2159.8|2159.5|6
1611584360000|2021-01-25 14:19:20|2160.3|2160|2159.5|2159.2|2160.3|2160|2159.5|2159.2|28
1611584370000|2021-01-25 14:19:30|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|16
1611584380000|2021-01-25 14:19:40|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.7|2159.4|20
1611584390000|2021-01-25 14:19:50|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.3|2160|15
1611584400000|2021-01-25 14:20:00|2160.6|2160.3|2160.3|2160|2160.8|2160.5|2160.3|2160|30
1611584410000|2021-01-25 14:20:10|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.3|2160|7
1611584420000|2021-01-25 14:20:20|2160.3|2160|2160.3|2160|2160.3|2160|2160.1|2159.8|9
1611584430000|2021-01-25 14:20:30|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|10
1611584440000|2021-01-25 14:20:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|5
1611584450000|2021-01-25 14:20:50|2160.3|2160|2160.8|2160.5|2160.8|2160.5|2160.3|2160|38
1611584460000|2021-01-25 14:21:00|2160.7|2160.4|2161.3|2161|2161.3|2161|2160.5|2160.2|45
1611584470000|2021-01-25 14:21:10|2161|2160.7|2160.5|2160.2|2161.2|2160.9|2160.4|2160.1|24
1611584480000|2021-01-25 14:21:20|2160.4|2160.1|2160|2159.7|2160.4|2160.1|2160|2159.7|12
1611584490000|2021-01-25 14:21:30|2160.1|2159.8|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|11
1611584500000|2021-01-25 14:21:40|2160.6|2160.3|2161.2|2160.9|2161.2|2160.9|2160.6|2160.3|16
1611584510000|2021-01-25 14:21:50|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|8
1611584520000|2021-01-25 14:22:00|2160.8|2160.5|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|25
1611584530000|2021-01-25 14:22:10|2161.3|2161|2161.8|2161.5|2162.1|2161.8|2161.2|2160.9|74
1611584540000|2021-01-25 14:22:20|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.5|2161.2|31
1611584550000|2021-01-25 14:22:30|2161.5|2161.2|2162|2161.7|2162|2161.7|2161.5|2161.2|52
1611584560000|2021-01-25 14:22:40|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|4
1611584570000|2021-01-25 14:22:50|2161.8|2161.5|2162.2|2161.9|2162.2|2161.9|2161.8|2161.5|6
1611584580000|2021-01-25 14:23:00|2162.1|2161.8|2161.7|2161.4|2162.4|2162.1|2161.7|2161.4|42
1611584590000|2021-01-25 14:23:10|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.6|2161.3|13
1611584600000|2021-01-25 14:23:20|2162.1|2161.8|2161.4|2161.1|2162.1|2161.8|2161.3|2161|18
1611584610000|2021-01-25 14:23:30|2161|2160.7|2161.1|2160.8|2161.2|2160.9|2161|2160.7|11
1611584620000|2021-01-25 14:23:40|2160.8|2160.5|2161.9|2161.6|2161.9|2161.6|2160.8|2160.5|19
1611584630000|2021-01-25 14:23:50|2162|2161.7|2161.8|2161.5|2162.1|2161.8|2161.8|2161.5|11
1611584640000|2021-01-25 14:24:00|2161.5|2161.2|2161.9|2161.6|2161.9|2161.6|2161.5|2161.2|13
1611584650000|2021-01-25 14:24:10|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.3|2161|26
1611584660000|2021-01-25 14:24:20|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|9
1611584670000|2021-01-25 14:24:30|2161.2|2160.9|2161.8|2161.5|2161.8|2161.5|2161.2|2160.9|20
1611584680000|2021-01-25 14:24:40|2161.9|2161.6|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|24
1611584690000|2021-01-25 14:24:50|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.8|2161.5|12
1611584700000|2021-01-25 14:25:00|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|36
1611584710000|2021-01-25 14:25:10|2162|2161.7|2162.2|2161.9|2162.3|2162|2162|2161.7|23
1611584720000|2021-01-25 14:25:20|2162.4|2162.1|2162|2161.7|2162.5|2162.2|2161.9|2161.6|28
1611584730000|2021-01-25 14:25:30|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|7
1611584740000|2021-01-25 14:25:40|2162.4|2162.1|2162.7|2162.4|2162.8|2162.5|2162.3|2162|27
1611584750000|2021-01-25 14:25:50|2162.9|2162.6|2163.2|2162.9|2163.2|2162.9|2162.8|2162.5|28
1611584760000|2021-01-25 14:26:00|2163.1|2162.8|2162.8|2162.5|2163.3|2163|2162.8|2162.5|37
1611584770000|2021-01-25 14:26:10|2163.2|2162.9|2163.5|2163.2|2163.6|2163.3|2163.2|2162.9|50
1611584780000|2021-01-25 14:26:20|2163.6|2163.3|2163.8|2163.5|2163.9|2163.6|2163.6|2163.3|109
1611584790000|2021-01-25 14:26:30|2163.7|2163.4|2163.9|2163.6|2164|2163.7|2163.6|2163.3|28
1611584800000|2021-01-25 14:26:40|2163.7|2163.4|2163.1|2162.8|2163.8|2163.5|2163.1|2162.8|69
1611584810000|2021-01-25 14:26:50|2163.5|2163.2|2163.6|2163.3|2163.8|2163.5|2163.5|2163.2|32
1611584820000|2021-01-25 14:27:00|2163.7|2163.4|2163.3|2163|2163.7|2163.4|2163.3|2163|38
1611584830000|2021-01-25 14:27:10|2163.2|2162.9|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|13
1611584840000|2021-01-25 14:27:20|2163.6|2163.3|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|42
1611584850000|2021-01-25 14:27:30|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|13
1611584860000|2021-01-25 14:27:40|2163.2|2162.9|2162.4|2162.1|2163.2|2162.9|2162.4|2162.1|28
1611584870000|2021-01-25 14:27:50|2162.2|2161.9|2162.5|2162.2|2162.5|2162.2|2162|2161.7|37
1611584880000|2021-01-25 14:28:00|2162.6|2162.3|2163|2162.7|2163.3|2163|2162.6|2162.3|63
1611584890000|2021-01-25 14:28:10|2162.8|2162.5|2162.4|2162.1|2162.9|2162.6|2162.3|2162|52
1611584900000|2021-01-25 14:28:20|2162.3|2162|2162.5|2162.2|2162.8|2162.5|2162.3|2162|57
1611584910000|2021-01-25 14:28:30|2162.6|2162.3|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|96
1611584920000|2021-01-25 14:28:40|2162.9|2162.6|2162.8|2162.5|2163.1|2162.8|2162.6|2162.3|26
1611584930000|2021-01-25 14:28:50|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|17
1611584940000|2021-01-25 14:29:00|2162.8|2162.5|2162.2|2161.9|2162.8|2162.5|2162.1|2161.8|28
1611584950000|2021-01-25 14:29:10|2162.1|2161.8|2163|2162.7|2163|2162.7|2162.1|2161.8|30
1611584960000|2021-01-25 14:29:20|2163.1|2162.8|2163.6|2163.3|2163.6|2163.3|2162.9|2162.6|69
1611584970000|2021-01-25 14:29:30|2163.8|2163.5|2164.1|2163.8|2164.1|2163.8|2163.8|2163.5|50
1611584980000|2021-01-25 14:29:40|2163.9|2163.6|2164.6|2164.3|2164.6|2164.3|2163.9|2163.6|82
1611584990000|2021-01-25 14:29:50|2164.5|2164.2|2163.9|2163.6|2164.5|2164.2|2163.7|2163.4|68
1611585000000|2021-01-25 14:30:00|2164|2163.7|2166.6|2166.3|2167.1|2166.8|2164|2163.7|795
1611585010000|2021-01-25 14:30:10|2166.7|2166.4|2167.2|2166.9|2167.9|2167.6|2166.6|2166.3|305
1611585020000|2021-01-25 14:30:20|2167.1|2166.8|2167|2166.7|2167.4|2167.1|2166.6|2166.3|198
1611585030000|2021-01-25 14:30:30|2166.9|2166.6|2166.6|2166.3|2166.9|2166.6|2165.9|2165.6|158
1611585040000|2021-01-25 14:30:40|2166.5|2166.2|2168|2167.7|2168.2|2167.9|2166.5|2166.2|181
1611585050000|2021-01-25 14:30:50|2167.1|2166.8|2167.4|2167.1|2167.6|2167.3|2166.6|2166.3|283
1611585060000|2021-01-25 14:31:00|2167.3|2167|2168.1|2167.8|2168.8|2168.5|2167.3|2167|309
1611585070000|2021-01-25 14:31:10|2168.2|2167.9|2168.2|2167.9|2168.5|2168.2|2167.6|2167.3|87
1611585080000|2021-01-25 14:31:20|2168.4|2168.1|2168.3|2168|2168.8|2168.5|2168.2|2167.9|130
1611585090000|2021-01-25 14:31:30|2168.4|2168.1|2169.9|2169.6|2169.9|2169.6|2168.4|2168.1|125
1611585100000|2021-01-25 14:31:40|2169.7|2169.4|2169.4|2169.1|2169.8|2169.5|2168.4|2168.1|175
1611585110000|2021-01-25 14:31:50|2169.2|2168.9|2169.5|2169.2|2169.5|2169.2|2169|2168.7|67
1611585120000|2021-01-25 14:32:00|2169.3|2169|2169.5|2169.2|2170.1|2169.8|2169.3|2169|113
1611585130000|2021-01-25 14:32:10|2169.6|2169.3|2169.7|2169.4|2170|2169.7|2169.3|2169|100
1611585140000|2021-01-25 14:32:20|2169.6|2169.3|2169.1|2168.8|2170.1|2169.8|2168.6|2168.3|220
1611585150000|2021-01-25 14:32:30|2169|2168.7|2168.9|2168.6|2169.2|2168.9|2168.4|2168.1|107
1611585160000|2021-01-25 14:32:40|2168.8|2168.5|2168.5|2168.2|2168.9|2168.6|2168|2167.7|156
1611585170000|2021-01-25 14:32:50|2168.2|2167.9|2167.1|2166.8|2168.3|2168|2166.8|2166.5|172
1611585180000|2021-01-25 14:33:00|2166.8|2166.5|2165.5|2165.2|2167.4|2167.1|2165.3|2165|272
1611585190000|2021-01-25 14:33:10|2165.8|2165.5|2164.6|2164.3|2165.9|2165.6|2164.4|2164.1|170
1611585200000|2021-01-25 14:33:20|2164.4|2164.1|2162.4|2162.1|2164.4|2164.1|2162.2|2161.9|263
1611585210000|2021-01-25 14:33:30|2162.3|2162|2163.5|2163.2|2163.5|2163.2|2161.9|2161.6|211
1611585220000|2021-01-25 14:33:40|2163.7|2163.4|2165.4|2165.1|2165.5|2165.2|2163.7|2163.4|155
1611585230000|2021-01-25 14:33:50|2165.7|2165.4|2165.6|2165.3|2166.1|2165.8|2164.8|2164.5|138
1611585240000|2021-01-25 14:34:00|2165.2|2164.9|2162.2|2161.9|2166.2|2165.9|2162.2|2161.9|280
1611585250000|2021-01-25 14:34:10|2162.3|2162|2159.8|2159.5|2163|2162.7|2159.5|2159.2|398
1611585260000|2021-01-25 14:34:20|2159.4|2159.1|2160.6|2160.3|2160.7|2160.4|2157.2|2156.9|439
1611585270000|2021-01-25 14:34:30|2160.3|2160|2161.1|2160.8|2161.9|2161.6|2159.5|2159.2|163
1611585280000|2021-01-25 14:34:40|2161.5|2161.2|2163.5|2163.2|2163.6|2163.3|2161.5|2161.2|191
1611585290000|2021-01-25 14:34:50|2163.4|2163.1|2164.9|2164.6|2164.9|2164.6|2163.3|2163|171
1611585300000|2021-01-25 14:35:00|2165|2164.7|2166.4|2166.1|2166.8|2166.5|2165|2164.7|327
1611585310000|2021-01-25 14:35:10|2166.2|2165.9|2166.8|2166.5|2166.8|2166.5|2164.5|2164.2|263
1611585320000|2021-01-25 14:35:20|2167|2166.7|2166.8|2166.5|2167.7|2167.4|2165.9|2165.6|477
1611585330000|2021-01-25 14:35:30|2166.9|2166.6|2165.2|2164.9|2167.1|2166.8|2165.1|2164.8|443
1611585340000|2021-01-25 14:35:40|2165.1|2164.8|2162.5|2162.2|2165.2|2164.9|2161.4|2161.1|445
1611585350000|2021-01-25 14:35:50|2162.3|2162|2162.7|2162.4|2164.1|2163.8|2162.1|2161.8|234
1611585360000|2021-01-25 14:36:00|2162.8|2162.5|2163.4|2163.1|2163.5|2163.2|2161.3|2161|663
1611585370000|2021-01-25 14:36:10|2163.3|2163|2162.8|2162.5|2163.3|2163|2160.9|2160.6|616
1611585380000|2021-01-25 14:36:20|2163.2|2162.9|2162.7|2162.4|2163.3|2163|2162.2|2161.9|601
1611585390000|2021-01-25 14:36:30|2162.5|2162.2|2163|2162.7|2163.1|2162.8|2161.9|2161.6|467
1611585400000|2021-01-25 14:36:40|2163.1|2162.8|2162.5|2162.2|2163.5|2163.2|2161.9|2161.6|98
1611585410000|2021-01-25 14:36:50|2162.7|2162.4|2165|2164.7|2165.1|2164.8|2162.5|2162.2|140
1611585420000|2021-01-25 14:37:00|2164.9|2164.6|2166.1|2165.8|2166.5|2166.2|2164.9|2164.6|287
1611585430000|2021-01-25 14:37:10|2165.7|2165.4|2165.1|2164.8|2166.4|2166.1|2164.7|2164.4|148
1611585440000|2021-01-25 14:37:20|2165|2164.7|2166.2|2165.9|2166.5|2166.2|2164.9|2164.6|115
1611585450000|2021-01-25 14:37:30|2166.1|2165.8|2164.3|2164|2166.4|2166.1|2163.8|2163.5|163
1611585460000|2021-01-25 14:37:40|2164|2163.7|2165|2164.7|2165.4|2165.1|2163.4|2163.1|182
1611585470000|2021-01-25 14:37:50|2165.1|2164.8|2165.5|2165.2|2165.9|2165.6|2164.7|2164.4|93
1611585480000|2021-01-25 14:38:00|2165.4|2165.1|2165.9|2165.6|2166.2|2165.9|2165.2|2164.9|112
1611585490000|2021-01-25 14:38:10|2166.1|2165.8|2165.6|2165.3|2166.2|2165.9|2165|2164.7|105
1611585500000|2021-01-25 14:38:20|2165.9|2165.6|2166.9|2166.6|2167|2166.7|2165.9|2165.6|100
1611585510000|2021-01-25 14:38:30|2166.8|2166.5|2166.6|2166.3|2167.2|2166.9|2166.1|2165.8|180
1611585520000|2021-01-25 14:38:40|2166.7|2166.4|2165.6|2165.3|2166.8|2166.5|2165.2|2164.9|104
1611585530000|2021-01-25 14:38:50|2165.8|2165.5|2164.2|2163.9|2165.8|2165.5|2164|2163.7|186
1611585540000|2021-01-25 14:39:00|2164.3|2164|2166.8|2166.5|2167.3|2167|2163.9|2163.6|158
1611585550000|2021-01-25 14:39:10|2166.3|2166|2165.9|2165.6|2167|2166.7|2165.6|2165.3|80
1611585560000|2021-01-25 14:39:20|2166.3|2166|2164.1|2163.8|2166.4|2166.1|2164.1|2163.8|130
1611585570000|2021-01-25 14:39:30|2164.6|2164.3|2164|2163.7|2164.7|2164.4|2163.8|2163.5|132
1611585580000|2021-01-25 14:39:40|2164.7|2164.4|2165.6|2165.3|2165.6|2165.3|2164.7|2164.4|73
1611585590000|2021-01-25 14:39:50|2165.9|2165.6|2166.8|2166.5|2166.9|2166.6|2165.9|2165.6|93
1611585600000|2021-01-25 14:40:00|2166.7|2166.4|2168.3|2168|2168.3|2168|2166.7|2166.4|223
1611585610000|2021-01-25 14:40:10|2168.7|2168.4|2169.2|2168.9|2169.6|2169.3|2168.6|2168.3|132
1611585620000|2021-01-25 14:40:20|2169.3|2169|2168|2167.7|2169.6|2169.3|2167.4|2167.1|211
1611585630000|2021-01-25 14:40:30|2168.4|2168.1|2169.4|2169.1|2169.6|2169.3|2168.1|2167.8|144
1611585640000|2021-01-25 14:40:40|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2168.2|2167.9|108
1611585650000|2021-01-25 14:40:50|2169.6|2169.3|2168.9|2168.6|2169.9|2169.6|2168.4|2168.1|64
1611585660000|2021-01-25 14:41:00|2169|2168.7|2169.3|2169|2169.3|2169|2168.5|2168.2|85
1611585670000|2021-01-25 14:41:10|2169.4|2169.1|2169|2168.7|2169.4|2169.1|2168.5|2168.2|47
1611585680000|2021-01-25 14:41:20|2169.2|2168.9|2169.1|2168.8|2169.3|2169|2168.6|2168.3|85
1611585690000|2021-01-25 14:41:30|2169.2|2168.9|2169.8|2169.5|2169.8|2169.5|2168.7|2168.4|422
1611585700000|2021-01-25 14:41:40|2169.7|2169.4|2169.2|2168.9|2169.7|2169.4|2168.7|2168.4|393
1611585710000|2021-01-25 14:41:50|2169.3|2169|2169.3|2169|2170.1|2169.8|2169|2168.7|291
1611585720000|2021-01-25 14:42:00|2169.2|2168.9|2169.2|2168.9|2170.6|2170.3|2169.2|2168.9|120
1611585730000|2021-01-25 14:42:10|2169.1|2168.8|2169.2|2168.9|2170.6|2170.3|2168.8|2168.5|84
1611585740000|2021-01-25 14:42:20|2169.1|2168.8|2169.1|2168.8|2169.4|2169.1|2167.8|2167.5|101
1611585750000|2021-01-25 14:42:30|2168.8|2168.5|2169.2|2168.9|2169.2|2168.9|2168.1|2167.8|110
1611585760000|2021-01-25 14:42:40|2169.4|2169.1|2169.1|2168.8|2169.6|2169.3|2168.6|2168.3|78
1611585770000|2021-01-25 14:42:50|2169.5|2169.2|2170.7|2170.4|2170.8|2170.5|2169.3|2169|105
1611585780000|2021-01-25 14:43:00|2171.3|2171|2171|2170.7|2171.9|2171.6|2170.7|2170.4|234
1611585790000|2021-01-25 14:43:10|2170.7|2170.4|2170.7|2170.4|2171.4|2171.1|2170.4|2170.1|113
1611585800000|2021-01-25 14:43:20|2171|2170.7|2171.1|2170.8|2171.2|2170.9|2170.7|2170.4|69
1611585810000|2021-01-25 14:43:30|2170.9|2170.6|2171.6|2171.3|2172.1|2171.8|2170.8|2170.5|144
1611585820000|2021-01-25 14:43:40|2171.7|2171.4|2171.1|2170.8|2171.7|2171.4|2170.8|2170.5|150
1611585830000|2021-01-25 14:43:50|2171.2|2170.9|2170.9|2170.6|2171.6|2171.3|2170.4|2170.1|138
1611585840000|2021-01-25 14:44:00|2171.1|2170.8|2170.1|2169.8|2171.6|2171.3|2169.9|2169.6|102
1611585850000|2021-01-25 14:44:10|2170.2|2169.9|2170.8|2170.5|2171.1|2170.8|2170.2|2169.9|43
1611585860000|2021-01-25 14:44:20|2170.5|2170.2|2171.1|2170.8|2171.8|2171.5|2170.4|2170.1|109
1611585870000|2021-01-25 14:44:30|2171|2170.7|2170.5|2170.2|2171.5|2171.2|2170|2169.7|49
1611585880000|2021-01-25 14:44:40|2170.7|2170.4|2171.4|2171.1|2171.4|2171.1|2170.4|2170.1|187
1611585890000|2021-01-25 14:44:50|2171.6|2171.3|2170.9|2170.6|2171.6|2171.3|2170.6|2170.3|29
1611585900000|2021-01-25 14:45:00|2171.4|2171.1|2171|2170.7|2171.9|2171.6|2170.8|2170.5|192
1611585910000|2021-01-25 14:45:10|2171.1|2170.8|2171.3|2171|2171.5|2171.2|2171.1|2170.8|166
1611585920000|2021-01-25 14:45:20|2171|2170.7|2171.7|2171.4|2171.7|2171.4|2170.8|2170.5|72
1611585930000|2021-01-25 14:45:30|2171.4|2171.1|2170.7|2170.4|2171.6|2171.3|2170.7|2170.4|72
1611585940000|2021-01-25 14:45:40|2170.6|2170.3|2169.9|2169.6|2170.6|2170.3|2169.5|2169.2|114
1611585950000|2021-01-25 14:45:50|2169.7|2169.4|2169.8|2169.5|2170|2169.7|2169|2168.7|94
1611585960000|2021-01-25 14:46:00|2170|2169.7|2168.7|2168.4|2170|2169.7|2168.3|2168|145
1611585970000|2021-01-25 14:46:10|2169|2168.7|2170.1|2169.8|2170.1|2169.8|2169|2168.7|66
1611585980000|2021-01-25 14:46:20|2170.3|2170|2170.6|2170.3|2170.7|2170.4|2170.2|2169.9|34
1611585990000|2021-01-25 14:46:30|2170.7|2170.4|2170.3|2170|2170.9|2170.6|2170.3|2170|54
1611586000000|2021-01-25 14:46:40|2170.4|2170.1|2169.6|2169.3|2170.8|2170.5|2169.6|2169.3|50
1611586010000|2021-01-25 14:46:50|2169.5|2169.2|2169.8|2169.5|2170.1|2169.8|2169.1|2168.8|144
1611586020000|2021-01-25 14:47:00|2169.9|2169.6|2170.9|2170.6|2171.4|2171.1|2169.4|2169.1|161
1611586030000|2021-01-25 14:47:10|2170.8|2170.5|2170.7|2170.4|2171.2|2170.9|2170.2|2169.9|151
1611586040000|2021-01-25 14:47:20|2170.9|2170.6|2171.3|2171|2171.3|2171|2170.7|2170.4|99
1611586050000|2021-01-25 14:47:30|2171.2|2170.9|2171.6|2171.3|2171.8|2171.5|2170.8|2170.5|142
1611586060000|2021-01-25 14:47:40|2171.8|2171.5|2171.6|2171.3|2171.8|2171.5|2171.6|2171.3|23
1611586070000|2021-01-25 14:47:50|2171.7|2171.4|2171.2|2170.9|2172|2171.7|2171.2|2170.9|119
1611586080000|2021-01-25 14:48:00|2171.1|2170.8|2170.2|2169.9|2172|2171.7|2169.9|2169.6|132
1611586090000|2021-01-25 14:48:10|2170.4|2170.1|2169.7|2169.4|2171.1|2170.8|2169.7|2169.4|125
1611586100000|2021-01-25 14:48:20|2169.8|2169.5|2168.3|2168|2169.8|2169.5|2168.3|2168|154
1611586110000|2021-01-25 14:48:30|2168|2167.7|2165.5|2165.2|2168|2167.7|2165.2|2164.9|262
1611586120000|2021-01-25 14:48:40|2165.6|2165.3|2165.1|2164.8|2166.2|2165.9|2164.7|2164.4|267
1611586130000|2021-01-25 14:48:50|2165.4|2165.1|2165.9|2165.6|2166.2|2165.9|2165.1|2164.8|91
1611586140000|2021-01-25 14:49:00|2166|2165.7|2167.2|2166.9|2167.3|2167|2166|2165.7|200
1611586150000|2021-01-25 14:49:10|2167.3|2167|2167.5|2167.2|2167.5|2167.2|2166.8|2166.5|71
1611586160000|2021-01-25 14:49:20|2167.4|2167.1|2168.6|2168.3|2168.6|2168.3|2167.4|2167.1|62
1611586170000|2021-01-25 14:49:30|2167.9|2167.6|2168.7|2168.4|2169.4|2169.1|2167.5|2167.2|118
1611586180000|2021-01-25 14:49:40|2168.6|2168.3|2168.8|2168.5|2168.8|2168.5|2167.8|2167.5|58
1611586190000|2021-01-25 14:49:50|2168.7|2168.4|2167.8|2167.5|2168.9|2168.6|2167.3|2167|47
1611586200000|2021-01-25 14:50:00|2167.5|2167.2|2167.7|2167.4|2168.9|2168.6|2167.5|2167.2|219
1611586210000|2021-01-25 14:50:10|2167.8|2167.5|2169.3|2169|2169.5|2169.2|2167.6|2167.3|71
1611586220000|2021-01-25 14:50:20|2169.2|2168.9|2169.3|2169|2169.3|2169|2168.8|2168.5|64
1611586230000|2021-01-25 14:50:30|2169.4|2169.1|2168.9|2168.6|2169.4|2169.1|2168|2167.7|66
1611586240000|2021-01-25 14:50:40|2169.1|2168.8|2168.6|2168.3|2169.4|2169.1|2167.8|2167.5|87
1611586250000|2021-01-25 14:50:50|2168.4|2168.1|2167|2166.7|2168.4|2168.1|2167|2166.7|48
1611586260000|2021-01-25 14:51:00|2167.1|2166.8|2164.7|2164.4|2167.2|2166.9|2164.6|2164.3|132
1611586270000|2021-01-25 14:51:10|2164.8|2164.5|2166.5|2166.2|2167.3|2167|2164.8|2164.5|145
1611586280000|2021-01-25 14:51:20|2166.4|2166.1|2166.5|2166.2|2166.7|2166.4|2165.9|2165.6|44
1611586290000|2021-01-25 14:51:30|2165.9|2165.6|2165.9|2165.6|2166.3|2166|2165.3|2165|72
1611586300000|2021-01-25 14:51:40|2165.5|2165.2|2166.2|2165.9|2166.2|2165.9|2164.8|2164.5|64
1611586310000|2021-01-25 14:51:50|2166.3|2166|2164.9|2164.6|2166.3|2166|2164.7|2164.4|86
1611586320000|2021-01-25 14:52:00|2164.8|2164.5|2165.6|2165.3|2165.6|2165.3|2164.8|2164.5|98
1611586330000|2021-01-25 14:52:10|2165.5|2165.2|2166.4|2166.1|2166.6|2166.3|2165.4|2165.1|183
1611586340000|2021-01-25 14:52:20|2166.2|2165.9|2167.7|2167.4|2167.8|2167.5|2166.2|2165.9|116
1611586350000|2021-01-25 14:52:30|2167.6|2167.3|2166.9|2166.6|2167.6|2167.3|2166.6|2166.3|70
1611586360000|2021-01-25 14:52:40|2167|2166.7|2166.5|2166.2|2167.2|2166.9|2165.7|2165.4|80
1611586370000|2021-01-25 14:52:50|2166.7|2166.4|2167.5|2167.2|2167.6|2167.3|2166.4|2166.1|72
1611586380000|2021-01-25 14:53:00|2167.8|2167.5|2167|2166.7|2168.1|2167.8|2167|2166.7|90
1611586390000|2021-01-25 14:53:10|2166.7|2166.4|2167|2166.7|2167.5|2167.2|2166.7|2166.4|40
1611586400000|2021-01-25 14:53:20|2166.8|2166.5|2165.1|2164.8|2167|2166.7|2165|2164.7|92
1611586410000|2021-01-25 14:53:30|2164.6|2164.3|2165.5|2165.2|2165.5|2165.2|2164.4|2164.1|102
1611586420000|2021-01-25 14:53:40|2165.4|2165.1|2164.2|2163.9|2165.5|2165.2|2164|2163.7|49
1611586430000|2021-01-25 14:53:50|2164|2163.7|2163.1|2162.8|2164.3|2164|2163.1|2162.8|68
1611586440000|2021-01-25 14:54:00|2162.6|2162.3|2161.3|2161|2162.7|2162.4|2160.8|2160.5|301
1611586450000|2021-01-25 14:54:10|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2160.8|2160.5|88
1611586460000|2021-01-25 14:54:20|2161|2160.7|2161.4|2161.1|2161.9|2161.6|2161|2160.7|110
1611586470000|2021-01-25 14:54:30|2161.2|2160.9|2161|2160.7|2161.3|2161|2160.8|2160.5|76
1611586480000|2021-01-25 14:54:40|2160.8|2160.5|2160.6|2160.3|2161.6|2161.3|2160.6|2160.3|114
1611586490000|2021-01-25 14:54:50|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2159.2|2158.9|159
1611586500000|2021-01-25 14:55:00|2160.4|2160.1|2163.1|2162.8|2163.5|2163.2|2160.4|2160.1|331
1611586510000|2021-01-25 14:55:10|2162.9|2162.6|2163.2|2162.9|2163.7|2163.4|2162.9|2162.6|82
1611586520000|2021-01-25 14:55:20|2163.3|2163|2163.4|2163.1|2164.7|2164.4|2163.2|2162.9|140
1611586530000|2021-01-25 14:55:30|2163.3|2163|2163.3|2163|2164.4|2164.1|2163.3|2163|69
1611586540000|2021-01-25 14:55:40|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2163|2162.7|44
1611586550000|2021-01-25 14:55:50|2163.2|2162.9|2163.9|2163.6|2163.9|2163.6|2162.9|2162.6|64
1611586560000|2021-01-25 14:56:00|2164|2163.7|2165.2|2164.9|2165.6|2165.3|2164|2163.7|99
1611586570000|2021-01-25 14:56:10|2165.1|2164.8|2165.7|2165.4|2165.7|2165.4|2164.9|2164.6|35
1611586580000|2021-01-25 14:56:20|2165.6|2165.3|2166.2|2165.9|2166.2|2165.9|2165.6|2165.3|53
1611586590000|2021-01-25 14:56:30|2166.1|2165.8|2165.9|2165.6|2166.5|2166.2|2165.8|2165.5|107
1611586600000|2021-01-25 14:56:40|2166|2165.7|2166.6|2166.3|2166.6|2166.3|2165.9|2165.6|52
1611586610000|2021-01-25 14:56:50|2166.5|2166.2|2165.5|2165.2|2166.5|2166.2|2164.7|2164.4|124
1611586620000|2021-01-25 14:57:00|2165.7|2165.4|2166.1|2165.8|2166.5|2166.2|2165.5|2165.2|74
1611586630000|2021-01-25 14:57:10|2166.3|2166|2165.9|2165.6|2166.4|2166.1|2165.8|2165.5|27
1611586640000|2021-01-25 14:57:20|2165.7|2165.4|2165.3|2165|2166.1|2165.8|2165.1|2164.8|60
1611586650000|2021-01-25 14:57:30|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.3|2164|70
1611586660000|2021-01-25 14:57:40|2164.7|2164.4|2165|2164.7|2165.1|2164.8|2164|2163.7|88
1611586670000|2021-01-25 14:57:50|2165.1|2164.8|2164|2163.7|2165.3|2165|2163.8|2163.5|118
1611586680000|2021-01-25 14:58:00|2164.2|2163.9|2165.6|2165.3|2165.6|2165.3|2163.8|2163.5|118
1611586690000|2021-01-25 14:58:10|2165.4|2165.1|2163.7|2163.4|2165.5|2165.2|2163.5|2163.2|65
1611586700000|2021-01-25 14:58:20|2163.8|2163.5|2164|2163.7|2164.1|2163.8|2163.5|2163.2|48
1611586710000|2021-01-25 14:58:30|2164.3|2164|2164.5|2164.2|2164.5|2164.2|2164|2163.7|36
1611586720000|2021-01-25 14:58:40|2164.6|2164.3|2165.1|2164.8|2165.1|2164.8|2164.1|2163.8|45
1611586730000|2021-01-25 14:58:50|2165|2164.7|2164.2|2163.9|2165.2|2164.9|2163.8|2163.5|59
1611586740000|2021-01-25 14:59:00|2164.3|2164|2163.4|2163.1|2164.7|2164.4|2163.3|2163|207
1611586750000|2021-01-25 14:59:10|2163.2|2162.9|2161.7|2161.4|2163.5|2163.2|2161.5|2161.2|320
1611586760000|2021-01-25 14:59:20|2161.9|2161.6|2161.2|2160.9|2161.9|2161.6|2161|2160.7|106
1611586770000|2021-01-25 14:59:30|2160.8|2160.5|2159.3|2159|2160.8|2160.5|2159.3|2159|252
1611586780000|2021-01-25 14:59:40|2159.4|2159.1|2158.6|2158.3|2159.4|2159.1|2158.5|2158.2|150
1611586790000|2021-01-25 14:59:50|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.2|2157.9|103
1611586800000|2021-01-25 15:00:00|2158.5|2158.2|2158.6|2158.3|2158.7|2158.4|2157.3|2157|173
1611586810000|2021-01-25 15:00:10|2158.7|2158.4|2160.7|2160.4|2161.3|2161|2158.7|2158.4|229
1611586820000|2021-01-25 15:00:20|2160.6|2160.3|2161.8|2161.5|2161.8|2161.5|2160.5|2160.2|49
1611586830000|2021-01-25 15:00:30|2161.6|2161.3|2163.1|2162.8|2163.6|2163.3|2161.6|2161.3|93
1611586840000|2021-01-25 15:00:40|2162.9|2162.6|2161.9|2161.6|2162.9|2162.6|2161.6|2161.3|58
1611586850000|2021-01-25 15:00:50|2161.7|2161.4|2161.3|2161|2161.8|2161.5|2160.5|2160.2|89
1611586860000|2021-01-25 15:01:00|2161.4|2161.1|2161.1|2160.8|2161.4|2161.1|2159.8|2159.5|132
1611586870000|2021-01-25 15:01:10|2160.9|2160.6|2161.5|2161.2|2161.6|2161.3|2160.6|2160.3|43
1611586880000|2021-01-25 15:01:20|2161.8|2161.5|2163.2|2162.9|2163.3|2163|2161.8|2161.5|92
1611586890000|2021-01-25 15:01:30|2163.3|2163|2162.8|2162.5|2163.3|2163|2162.7|2162.4|36
1611586900000|2021-01-25 15:01:40|2162.9|2162.6|2162.4|2162.1|2162.9|2162.6|2162|2161.7|38
1611586910000|2021-01-25 15:01:50|2162.6|2162.3|2162.1|2161.8|2162.7|2162.4|2162|2161.7|38
1611586920000|2021-01-25 15:02:00|2162.2|2161.9|2164.3|2164|2164.9|2164.6|2162.2|2161.9|121
1611586930000|2021-01-25 15:02:10|2164.6|2164.3|2164.8|2164.5|2165.2|2164.9|2164.2|2163.9|82
1611586940000|2021-01-25 15:02:20|2165.1|2164.8|2164.9|2164.6|2165.3|2165|2164.7|2164.4|94
1611586950000|2021-01-25 15:02:30|2164.7|2164.4|2164|2163.7|2164.7|2164.4|2164|2163.7|157
1611586960000|2021-01-25 15:02:40|2164.3|2164|2165.8|2165.5|2166.3|2166|2164|2163.7|229
1611586970000|2021-01-25 15:02:50|2165.7|2165.4|2165.9|2165.6|2166.2|2165.9|2165.4|2165.1|81
1611586980000|2021-01-25 15:03:00|2166.1|2165.8|2166.5|2166.2|2167|2166.7|2166.1|2165.8|125
1611586990000|2021-01-25 15:03:10|2166.6|2166.3|2167.3|2167|2167.6|2167.3|2166.2|2165.9|83
1611587000000|2021-01-25 15:03:20|2167.5|2167.2|2168|2167.7|2168.3|2168|2167.5|2167.2|113
1611587010000|2021-01-25 15:03:30|2167.9|2167.6|2166.9|2166.6|2168.1|2167.8|2166.1|2165.8|167
1611587020000|2021-01-25 15:03:40|2167.1|2166.8|2166.4|2166.1|2167.4|2167.1|2166.1|2165.8|75
1611587030000|2021-01-25 15:03:50|2167|2166.7|2166|2165.7|2167.1|2166.8|2165.7|2165.4|90
1611587040000|2021-01-25 15:04:00|2165.2|2164.9|2165.1|2164.8|2165.6|2165.3|2164.8|2164.5|270
1611587050000|2021-01-25 15:04:10|2165|2164.7|2166|2165.7|2166.1|2165.8|2165|2164.7|93
1611587060000|2021-01-25 15:04:20|2165.9|2165.6|2167.2|2166.9|2167.9|2167.6|2165.9|2165.6|107
1611587070000|2021-01-25 15:04:30|2167.4|2167.1|2168.5|2168.2|2168.5|2168.2|2167.4|2167.1|60
1611587080000|2021-01-25 15:04:40|2168.7|2168.4|2168.6|2168.3|2168.9|2168.6|2168.3|2168|68
1611587090000|2021-01-25 15:04:50|2168.8|2168.5|2170|2169.7|2170|2169.7|2168.8|2168.5|71
1611587100000|2021-01-25 15:05:00|2169.6|2169.3|2169.3|2169|2170.3|2170|2168.8|2168.5|250
1611587110000|2021-01-25 15:05:10|2169.1|2168.8|2168.4|2168.1|2169.4|2169.1|2168.1|2167.8|166
1611587120000|2021-01-25 15:05:20|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2167.5|2167.2|156
1611587130000|2021-01-25 15:05:30|2168.6|2168.3|2169.4|2169.1|2169.4|2169.1|2168.4|2168.1|62
1611587140000|2021-01-25 15:05:40|2169.5|2169.2|2169|2168.7|2169.5|2169.2|2169|2168.7|81
1611587150000|2021-01-25 15:05:50|2168.9|2168.6|2168.7|2168.4|2169.4|2169.1|2168.7|2168.4|26
1611587160000|2021-01-25 15:06:00|2168.6|2168.3|2168.2|2167.9|2169.1|2168.8|2168.2|2167.9|37
1611587170000|2021-01-25 15:06:10|2168.5|2168.2|2168.6|2168.3|2168.7|2168.4|2167.9|2167.6|44
1611587180000|2021-01-25 15:06:20|2168.7|2168.4|2168.4|2168.1|2168.9|2168.6|2168|2167.7|17
1611587190000|2021-01-25 15:06:30|2168.2|2167.9|2168.9|2168.6|2168.9|2168.6|2168.2|2167.9|19
1611587200000|2021-01-25 15:06:40|2168.7|2168.4|2169.1|2168.8|2169.4|2169.1|2168.7|2168.4|29
1611587210000|2021-01-25 15:06:50|2169.3|2169|2169.8|2169.5|2169.8|2169.5|2169.1|2168.8|30
1611587220000|2021-01-25 15:07:00|2169.7|2169.4|2169.7|2169.4|2170.5|2170.2|2169.4|2169.1|46
1611587230000|2021-01-25 15:07:10|2169.9|2169.6|2168.9|2168.6|2169.9|2169.6|2168.9|2168.6|42
1611587240000|2021-01-25 15:07:20|2168.6|2168.3|2169.4|2169.1|2169.4|2169.1|2168.5|2168.2|51
1611587250000|2021-01-25 15:07:30|2169.5|2169.2|2170.2|2169.9|2170.4|2170.1|2169.5|2169.2|59
1611587260000|2021-01-25 15:07:40|2170.3|2170|2170.6|2170.3|2170.6|2170.3|2170.3|2170|17
1611587270000|2021-01-25 15:07:50|2170.5|2170.2|2170.5|2170.2|2171.2|2170.9|2170.4|2170.1|104
1611587280000|2021-01-25 15:08:00|2170.4|2170.1|2170.6|2170.3|2170.6|2170.3|2169.9|2169.6|47
1611587290000|2021-01-25 15:08:10|2170.7|2170.4|2170.3|2170|2170.7|2170.4|2170.1|2169.8|46
1611587300000|2021-01-25 15:08:20|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.3|2170|24
1611587310000|2021-01-25 15:08:30|2170.5|2170.2|2170.7|2170.4|2171.1|2170.8|2170.5|2170.2|63
1611587320000|2021-01-25 15:08:40|2170.6|2170.3|2169.6|2169.3|2170.6|2170.3|2169.2|2168.9|101
1611587330000|2021-01-25 15:08:50|2169.5|2169.2|2169.3|2169|2170.2|2169.9|2169.1|2168.8|79
1611587340000|2021-01-25 15:09:00|2169.1|2168.8|2168.9|2168.6|2169.5|2169.2|2168.7|2168.4|39
1611587350000|2021-01-25 15:09:10|2168.8|2168.5|2169.1|2168.8|2169.1|2168.8|2168.2|2167.9|69
1611587360000|2021-01-25 15:09:20|2169.2|2168.9|2169.8|2169.5|2170|2169.7|2169.1|2168.8|72
1611587370000|2021-01-25 15:09:30|2169.7|2169.4|2169.6|2169.3|2169.9|2169.6|2169.6|2169.3|12
1611587380000|2021-01-25 15:09:40|2169.5|2169.2|2169.9|2169.6|2170.2|2169.9|2169.5|2169.2|52
1611587390000|2021-01-25 15:09:50|2170|2169.7|2170|2169.7|2170.2|2169.9|2169.6|2169.3|35
1611587400000|2021-01-25 15:10:00|2169.9|2169.6|2170.3|2170|2170.3|2170|2169.8|2169.5|34
1611587410000|2021-01-25 15:10:10|2170.2|2169.9|2170.2|2169.9|2170.4|2170.1|2169.9|2169.6|54
1611587420000|2021-01-25 15:10:20|2170.3|2170|2170.5|2170.2|2170.5|2170.2|2169.9|2169.6|182
1611587430000|2021-01-25 15:10:30|2170.7|2170.4|2168.4|2168.1|2170.7|2170.4|2168.1|2167.8|118
1611587440000|2021-01-25 15:10:40|2168.3|2168|2168.9|2168.6|2168.9|2168.6|2168|2167.7|73
1611587450000|2021-01-25 15:10:50|2168.4|2168.1|2169.8|2169.5|2169.8|2169.5|2168.4|2168.1|36
1611587460000|2021-01-25 15:11:00|2169.9|2169.6|2169.5|2169.2|2170.3|2170|2169.5|2169.2|83
1611587470000|2021-01-25 15:11:10|2169.4|2169.1|2169.4|2169.1|2169.8|2169.5|2169.4|2169.1|35
1611587480000|2021-01-25 15:11:20|2169.5|2169.2|2168.5|2168.2|2169.6|2169.3|2168.5|2168.2|46
1611587490000|2021-01-25 15:11:30|2168.9|2168.6|2169.7|2169.4|2169.9|2169.6|2168.7|2168.4|44
1611587500000|2021-01-25 15:11:40|2169.9|2169.6|2170|2169.7|2170.2|2169.9|2169.8|2169.5|45
1611587510000|2021-01-25 15:11:50|2170.1|2169.8|2170.1|2169.8|2170.5|2170.2|2170.1|2169.8|60
1611587520000|2021-01-25 15:12:00|2170.2|2169.9|2169|2168.7|2170.3|2170|2169|2168.7|74
1611587530000|2021-01-25 15:12:10|2168.9|2168.6|2169.7|2169.4|2169.7|2169.4|2168.9|2168.6|45
1611587540000|2021-01-25 15:12:20|2169.8|2169.5|2169.8|2169.5|2170.5|2170.2|2169.8|2169.5|37
1611587550000|2021-01-25 15:12:30|2169.9|2169.6|2169.2|2168.9|2169.9|2169.6|2169.2|2168.9|40
1611587560000|2021-01-25 15:12:40|2169.3|2169|2168.3|2168|2169.5|2169.2|2168.3|2168|107
1611587570000|2021-01-25 15:12:50|2168.4|2168.1|2166.9|2166.6|2168.4|2168.1|2166.8|2166.5|157
1611587580000|2021-01-25 15:13:00|2167.1|2166.8|2167.1|2166.8|2167.7|2167.4|2166.9|2166.6|121
1611587590000|2021-01-25 15:13:10|2167.3|2167|2167.4|2167.1|2168.2|2167.9|2167|2166.7|60
1611587600000|2021-01-25 15:13:20|2167.5|2167.2|2166.2|2165.9|2167.6|2167.3|2166.1|2165.8|95
1611587610000|2021-01-25 15:13:30|2166.5|2166.2|2166.4|2166.1|2166.7|2166.4|2166.1|2165.8|76
1611587620000|2021-01-25 15:13:40|2166.5|2166.2|2165.8|2165.5|2166.7|2166.4|2165.4|2165.1|119
1611587630000|2021-01-25 15:13:50|2165.9|2165.6|2165.4|2165.1|2166.3|2166|2165.3|2165|64
1611587640000|2021-01-25 15:14:00|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2164|2163.7|167
1611587650000|2021-01-25 15:14:10|2165.3|2165|2166.8|2166.5|2166.9|2166.6|2165.1|2164.8|173
1611587660000|2021-01-25 15:14:20|2167|2166.7|2166.3|2166|2167.2|2166.9|2166.3|2166|66
1611587670000|2021-01-25 15:14:30|2166.4|2166.1|2166.6|2166.3|2166.7|2166.4|2166|2165.7|53
1611587680000|2021-01-25 15:14:40|2166.8|2166.5|2165.9|2165.6|2166.9|2166.6|2165.8|2165.5|91
1611587690000|2021-01-25 15:14:50|2165.7|2165.4|2166.7|2166.4|2166.8|2166.5|2165.7|2165.4|30
1611587700000|2021-01-25 15:15:00|2166.9|2166.6|2168.5|2168.2|2168.9|2168.6|2166.9|2166.6|115
1611587710000|2021-01-25 15:15:10|2168.7|2168.4|2168.4|2168.1|2168.7|2168.4|2168|2167.7|66
1611587720000|2021-01-25 15:15:20|2168.3|2168|2169|2168.7|2169|2168.7|2168.3|2168|43
1611587730000|2021-01-25 15:15:30|2169.1|2168.8|2169.5|2169.2|2170|2169.7|2168.8|2168.5|76
1611587740000|2021-01-25 15:15:40|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.4|2169.1|58
1611587750000|2021-01-25 15:15:50|2170|2169.7|2170|2169.7|2170.2|2169.9|2169.7|2169.4|68
1611587760000|2021-01-25 15:16:00|2170.1|2169.8|2170.4|2170.1|2170.6|2170.3|2170.1|2169.8|206
1611587770000|2021-01-25 15:16:10|2170.3|2170|2171.6|2171.3|2171.6|2171.3|2170.3|2170|240
1611587780000|2021-01-25 15:16:20|2172|2171.7|2171.3|2171|2172|2171.7|2171.3|2171|256
1611587790000|2021-01-25 15:16:30|2171.5|2171.2|2171.8|2171.5|2172.4|2172.1|2171.3|2171|370
1611587800000|2021-01-25 15:16:40|2172.1|2171.8|2172.2|2171.9|2172.5|2172.2|2171.9|2171.6|46
1611587810000|2021-01-25 15:16:50|2171.6|2171.3|2172.3|2172|2172.6|2172.3|2171.6|2171.3|232
1611587820000|2021-01-25 15:17:00|2172.2|2171.9|2172.6|2172.3|2173.2|2172.9|2172.2|2171.9|93
1611587830000|2021-01-25 15:17:10|2172.7|2172.4|2173|2172.7|2173.3|2173|2172.5|2172.2|84
1611587840000|2021-01-25 15:17:20|2173.2|2172.9|2173.1|2172.8|2173.4|2173.1|2173|2172.7|109
1611587850000|2021-01-25 15:17:30|2172.9|2172.6|2172.7|2172.4|2172.9|2172.6|2172.2|2171.9|54
1611587860000|2021-01-25 15:17:40|2172.6|2172.3|2172.9|2172.6|2173.3|2173|2172.6|2172.3|237
1611587870000|2021-01-25 15:17:50|2173|2172.7|2173.2|2172.9|2173.4|2173.1|2173|2172.7|49
1611587880000|2021-01-25 15:18:00|2173.3|2173|2173.9|2173.6|2173.9|2173.6|2173.3|2173|83
1611587890000|2021-01-25 15:18:10|2174.1|2173.8|2174.5|2174.2|2174.6|2174.3|2174|2173.7|176
1611587900000|2021-01-25 15:18:20|2174.4|2174.1|2173.9|2173.6|2174.5|2174.2|2173.9|2173.6|55
1611587910000|2021-01-25 15:18:30|2173.8|2173.5|2173.5|2173.2|2173.9|2173.6|2173.4|2173.1|67
1611587920000|2021-01-25 15:18:40|2173.7|2173.4|2173.5|2173.2|2173.8|2173.5|2173.5|2173.2|39
1611587930000|2021-01-25 15:18:50|2173.6|2173.3|2174.4|2174.1|2174.6|2174.3|2173.6|2173.3|45
1611587940000|2021-01-25 15:19:00|2174.5|2174.2|2174.4|2174.1|2174.7|2174.4|2174.2|2173.9|68
1611587950000|2021-01-25 15:19:10|2174.1|2173.8|2174.7|2174.4|2174.8|2174.5|2173.9|2173.6|65
1611587960000|2021-01-25 15:19:20|2174.5|2174.2|2175.3|2175|2175.7|2175.4|2174.5|2174.2|108
1611587970000|2021-01-25 15:19:30|2175.2|2174.9|2175.4|2175.1|2175.7|2175.4|2175.2|2174.9|124
1611587980000|2021-01-25 15:19:40|2175.5|2175.2|2176.3|2176|2176.7|2176.4|2175.5|2175.2|281
1611587990000|2021-01-25 15:19:50|2176.1|2175.8|2176.2|2175.9|2176.3|2176|2175.9|2175.6|45
1611588000000|2021-01-25 15:20:00|2176.3|2176|2176.1|2175.8|2176.8|2176.5|2175.8|2175.5|165
1611588010000|2021-01-25 15:20:10|2176.2|2175.9|2177.3|2177|2177.3|2177|2176.2|2175.9|74
1611588020000|2021-01-25 15:20:20|2177.2|2176.9|2176.7|2176.4|2177.2|2176.9|2176.4|2176.1|74
1611588030000|2021-01-25 15:20:30|2176.6|2176.3|2176.8|2176.5|2177|2176.7|2176.4|2176.1|101
1611588040000|2021-01-25 15:20:40|2177|2176.7|2176.5|2176.2|2177.1|2176.8|2176.4|2176.1|76
1611588050000|2021-01-25 15:20:50|2176.6|2176.3|2176.4|2176.1|2177|2176.7|2176.1|2175.8|104
1611588060000|2021-01-25 15:21:00|2176.5|2176.2|2176.9|2176.6|2176.9|2176.6|2175.9|2175.6|222
1611588070000|2021-01-25 15:21:10|2176.2|2175.9|2176.9|2176.6|2177|2176.7|2176.2|2175.9|208
1611588080000|2021-01-25 15:21:20|2177|2176.7|2177.9|2177.6|2177.9|2177.6|2176.9|2176.6|148
1611588090000|2021-01-25 15:21:30|2178.1|2177.8|2178.4|2178.1|2178.5|2178.2|2178|2177.7|146
1611588100000|2021-01-25 15:21:40|2178.3|2178|2178.5|2178.2|2178.5|2178.2|2177.8|2177.5|194
1611588110000|2021-01-25 15:21:50|2179.2|2178.9|2178.3|2178|2179.2|2178.9|2178.3|2178|267
1611588120000|2021-01-25 15:22:00|2178.5|2178.2|2178|2177.7|2178.5|2178.2|2177.6|2177.3|297
1611588130000|2021-01-25 15:22:10|2178.2|2177.9|2179|2178.7|2179.1|2178.8|2178.2|2177.9|67
1611588140000|2021-01-25 15:22:20|2179.1|2178.8|2179.4|2179.1|2179.9|2179.6|2178.3|2178|313
1611588150000|2021-01-25 15:22:30|2179.5|2179.2|2180.2|2179.9|2180.3|2180|2179.3|2179|161
1611588160000|2021-01-25 15:22:40|2180.1|2179.8|2179.4|2179.1|2180.1|2179.8|2178.8|2178.5|282
1611588170000|2021-01-25 15:22:50|2179.5|2179.2|2180.3|2180|2180.5|2180.2|2179.4|2179.1|195
1611588180000|2021-01-25 15:23:00|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2179.9|2179.6|102
1611588190000|2021-01-25 15:23:10|2180.1|2179.8|2180.1|2179.8|2180.2|2179.9|2179.5|2179.2|57
1611588200000|2021-01-25 15:23:20|2180|2179.7|2180.8|2180.5|2181|2180.7|2179.6|2179.3|146
1611588210000|2021-01-25 15:23:30|2180.9|2180.6|2181|2180.7|2181.1|2180.8|2180.8|2180.5|41
1611588220000|2021-01-25 15:23:40|2181.1|2180.8|2181.9|2181.6|2182|2181.7|2181|2180.7|212
1611588230000|2021-01-25 15:23:50|2181.7|2181.4|2181.7|2181.4|2182.1|2181.8|2181.6|2181.3|101
1611588240000|2021-01-25 15:24:00|2181.8|2181.5|2181.3|2181|2182.5|2182.2|2181.3|2181|273
1611588250000|2021-01-25 15:24:10|2181.2|2180.9|2181.5|2181.2|2181.6|2181.3|2180.9|2180.6|91
1611588260000|2021-01-25 15:24:20|2181.6|2181.3|2181.2|2180.9|2181.6|2181.3|2180.7|2180.4|86
1611588270000|2021-01-25 15:24:30|2181.3|2181|2181|2180.7|2181.6|2181.3|2180.9|2180.6|286
1611588280000|2021-01-25 15:24:40|2181.1|2180.8|2181.8|2181.5|2182.1|2181.8|2181.1|2180.8|82
1611588290000|2021-01-25 15:24:50|2181.7|2181.4|2181.9|2181.6|2182.6|2182.3|2181.7|2181.4|143
1611588300000|2021-01-25 15:25:00|2182.3|2182|2182.1|2181.8|2182.5|2182.2|2181.6|2181.3|166
1611588310000|2021-01-25 15:25:10|2182|2181.7|2184.5|2184.2|2184.5|2184.2|2182|2181.7|189
1611588320000|2021-01-25 15:25:20|2184.1|2183.8|2183.5|2183.2|2184.5|2184.2|2183.3|2183|222
1611588330000|2021-01-25 15:25:30|2183.6|2183.3|2184.6|2184.3|2184.6|2184.3|2183.5|2183.2|141
1611588340000|2021-01-25 15:25:40|2184.4|2184.1|2185.1|2184.8|2185.2|2184.9|2183.8|2183.5|91
1611588350000|2021-01-25 15:25:50|2184.9|2184.6|2185.1|2184.8|2185.1|2184.8|2184.6|2184.3|152
1611588360000|2021-01-25 15:26:00|2184.9|2184.6|2184|2183.7|2185.3|2185|2183.9|2183.6|114
1611588370000|2021-01-25 15:26:10|2184.2|2183.9|2184.3|2184|2184.6|2184.3|2183.9|2183.6|118
1611588380000|2021-01-25 15:26:20|2184.1|2183.8|2184.4|2184.1|2184.6|2184.3|2184.1|2183.8|77
1611588390000|2021-01-25 15:26:30|2184.6|2184.3|2184.7|2184.4|2185.5|2185.2|2184.4|2184.1|123
1611588400000|2021-01-25 15:26:40|2184.8|2184.5|2185.2|2184.9|2185.5|2185.2|2184.8|2184.5|133
1611588410000|2021-01-25 15:26:50|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.2|2184.9|58
1611588420000|2021-01-25 15:27:00|2185.1|2184.8|2185.3|2185|2185.3|2185|2184.5|2184.2|150
1611588430000|2021-01-25 15:27:10|2185.2|2184.9|2184.8|2184.5|2185.7|2185.4|2184.7|2184.4|93
1611588440000|2021-01-25 15:27:20|2184.7|2184.4|2184.6|2184.3|2185.5|2185.2|2184.6|2184.3|123
1611588450000|2021-01-25 15:27:30|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2184.2|2183.9|85
1611588460000|2021-01-25 15:27:40|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.5|2184.2|85
1611588470000|2021-01-25 15:27:50|2184.7|2184.4|2185.1|2184.8|2185.5|2185.2|2184.5|2184.2|88
1611588480000|2021-01-25 15:28:00|2185.3|2185|2185.6|2185.3|2185.8|2185.5|2184.7|2184.4|132
1611588490000|2021-01-25 15:28:10|2185.7|2185.4|2184.5|2184.2|2185.7|2185.4|2184.5|2184.2|71
1611588500000|2021-01-25 15:28:20|2184.2|2183.9|2184.3|2184|2184.6|2184.3|2183.3|2183|104
1611588510000|2021-01-25 15:28:30|2184.2|2183.9|2184.7|2184.4|2185.2|2184.9|2184.2|2183.9|73
1611588520000|2021-01-25 15:28:40|2184.9|2184.6|2185.2|2184.9|2185.2|2184.9|2184.5|2184.2|48
1611588530000|2021-01-25 15:28:50|2185.4|2185.1|2184.7|2184.4|2185.4|2185.1|2184.6|2184.3|34
1611588540000|2021-01-25 15:29:00|2184.9|2184.6|2186.3|2186|2186.3|2186|2184.9|2184.6|162
1611588550000|2021-01-25 15:29:10|2186.4|2186.1|2187.9|2187.6|2187.9|2187.6|2186.2|2185.9|260
1611588560000|2021-01-25 15:29:20|2188.1|2187.8|2188.9|2188.6|2189.1|2188.8|2187.9|2187.6|169
1611588570000|2021-01-25 15:29:30|2189.1|2188.8|2189.2|2188.9|2189.3|2189|2188.3|2188|141
1611588580000|2021-01-25 15:29:40|2189.4|2189.1|2189.6|2189.3|2189.9|2189.6|2189.1|2188.8|101
1611588590000|2021-01-25 15:29:50|2189.7|2189.4|2189.4|2189.1|2190.2|2189.9|2189.1|2188.8|170
1611588600000|2021-01-25 15:30:00|2189.3|2189|2188.4|2188.1|2189.3|2189|2187.8|2187.5|236
1611588610000|2021-01-25 15:30:10|2188.6|2188.3|2190|2189.7|2190.1|2189.8|2188.3|2188|310
1611588620000|2021-01-25 15:30:20|2190.1|2189.8|2189|2188.7|2190.1|2189.8|2188.9|2188.6|171
1611588630000|2021-01-25 15:30:30|2188.9|2188.6|2189.8|2189.5|2189.8|2189.5|2188.9|2188.6|91
1611588640000|2021-01-25 15:30:40|2189.9|2189.6|2189.4|2189.1|2190.1|2189.8|2189.3|2189|84
1611588650000|2021-01-25 15:30:50|2189.3|2189|2190|2189.7|2190|2189.7|2189.3|2189|221
1611588660000|2021-01-25 15:31:00|2190.1|2189.8|2189.1|2188.8|2190.1|2189.8|2188.3|2188|102
1611588670000|2021-01-25 15:31:10|2189.2|2188.9|2189.8|2189.5|2190.1|2189.8|2189.2|2188.9|73
1611588680000|2021-01-25 15:31:20|2190|2189.7|2189.2|2188.9|2190|2189.7|2188.8|2188.5|88
1611588690000|2021-01-25 15:31:30|2189|2188.7|2188.3|2188|2189.6|2189.3|2188.1|2187.8|75
1611588700000|2021-01-25 15:31:40|2188.2|2187.9|2188.3|2188|2188.9|2188.6|2187.9|2187.6|119
1611588710000|2021-01-25 15:31:50|2188.4|2188.1|2189.5|2189.2|2189.5|2189.2|2188.4|2188.1|67
1611588720000|2021-01-25 15:32:00|2189.3|2189|2190.2|2189.9|2190.5|2190.2|2188.9|2188.6|355
1611588730000|2021-01-25 15:32:10|2190.3|2190|2189.5|2189.2|2190.4|2190.1|2189.5|2189.2|92
1611588740000|2021-01-25 15:32:20|2189.7|2189.4|2189.6|2189.3|2189.9|2189.6|2189.5|2189.2|96
1611588750000|2021-01-25 15:32:30|2190|2189.7|2190.4|2190.1|2190.5|2190.2|2189.6|2189.3|122
1611588760000|2021-01-25 15:32:40|2190.5|2190.2|2191.6|2191.3|2191.7|2191.4|2190|2189.7|182
1611588770000|2021-01-25 15:32:50|2191.7|2191.4|2192.2|2191.9|2192.3|2192|2191.7|2191.4|132
1611588780000|2021-01-25 15:33:00|2192.1|2191.8|2192.1|2191.8|2192.5|2192.2|2191.9|2191.6|201
1611588790000|2021-01-25 15:33:10|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.1|2190.8|199
1611588800000|2021-01-25 15:33:20|2192|2191.7|2192.5|2192.2|2192.8|2192.5|2191.8|2191.5|139
1611588810000|2021-01-25 15:33:30|2192.4|2192.1|2192.1|2191.8|2192.6|2192.3|2191.9|2191.6|95
1611588820000|2021-01-25 15:33:40|2192|2191.7|2191.7|2191.4|2192.3|2192|2190.8|2190.5|236
1611588830000|2021-01-25 15:33:50|2191.8|2191.5|2191|2190.7|2191.9|2191.6|2190.7|2190.4|147
1611588840000|2021-01-25 15:34:00|2191.1|2190.8|2190.5|2190.2|2191.3|2191|2189.9|2189.6|212
1611588850000|2021-01-25 15:34:10|2190.7|2190.4|2190.7|2190.4|2191.2|2190.9|2190.1|2189.8|104
1611588860000|2021-01-25 15:34:20|2190.6|2190.3|2191|2190.7|2191.2|2190.9|2190.6|2190.3|85
1611588870000|2021-01-25 15:34:30|2191.3|2191|2191.2|2190.9|2191.5|2191.2|2191|2190.7|74
1611588880000|2021-01-25 15:34:40|2191.3|2191|2191|2190.7|2191.3|2191|2190.5|2190.2|66
1611588890000|2021-01-25 15:34:50|2191.6|2191.3|2191.2|2190.9|2191.6|2191.3|2191.2|2190.9|45
1611588900000|2021-01-25 15:35:00|2191.3|2191|2190.9|2190.6|2191.6|2191.3|2190.8|2190.5|164
1611588910000|2021-01-25 15:35:10|2190.5|2190.2|2189.8|2189.5|2190.7|2190.4|2189.2|2188.9|179
1611588920000|2021-01-25 15:35:20|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.2|2188.9|101
1611588930000|2021-01-25 15:35:30|2189.9|2189.6|2189.3|2189|2190.4|2190.1|2189.3|2189|66
1611588940000|2021-01-25 15:35:40|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2188.6|2188.3|105
1611588950000|2021-01-25 15:35:50|2189|2188.7|2190.1|2189.8|2190.1|2189.8|2188.9|2188.6|97
1611588960000|2021-01-25 15:36:00|2189.5|2189.2|2190.6|2190.3|2190.7|2190.4|2189.3|2189|75
1611588970000|2021-01-25 15:36:10|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.4|2190.1|93
1611588980000|2021-01-25 15:36:20|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.1|2189.8|85
1611588990000|2021-01-25 15:36:30|2190.3|2190|2190|2189.7|2190.5|2190.2|2190|2189.7|137
1611589000000|2021-01-25 15:36:40|2189.9|2189.6|2189.6|2189.3|2190.1|2189.8|2189.3|2189|102
1611589010000|2021-01-25 15:36:50|2189.7|2189.4|2190.1|2189.8|2190.2|2189.9|2189.7|2189.4|74
1611589020000|2021-01-25 15:37:00|2190.2|2189.9|2190.9|2190.6|2191.6|2191.3|2190.2|2189.9|183
1611589030000|2021-01-25 15:37:10|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.4|2190.1|76
1611589040000|2021-01-25 15:37:20|2191.2|2190.9|2191.4|2191.1|2191.6|2191.3|2191.2|2190.9|117
1611589050000|2021-01-25 15:37:30|2191.1|2190.8|2192.3|2192|2192.4|2192.1|2191.1|2190.8|187
1611589060000|2021-01-25 15:37:40|2192.4|2192.1|2192.9|2192.6|2193.2|2192.9|2192.4|2192.1|132
1611589070000|2021-01-25 15:37:50|2193|2192.7|2192.6|2192.3|2193.7|2193.4|2192.6|2192.3|104
1611589080000|2021-01-25 15:38:00|2192.5|2192.2|2192.1|2191.8|2192.5|2192.2|2192|2191.7|72
1611589090000|2021-01-25 15:38:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.3|2191|105
1611589100000|2021-01-25 15:38:20|2192|2191.7|2192.5|2192.2|2192.7|2192.4|2192|2191.7|99
1611589110000|2021-01-25 15:38:30|2192.6|2192.3|2192.1|2191.8|2192.7|2192.4|2192.1|2191.8|29
1611589120000|2021-01-25 15:38:40|2192|2191.7|2192.3|2192|2192.4|2192.1|2191.7|2191.4|101
1611589130000|2021-01-25 15:38:50|2192.4|2192.1|2191.6|2191.3|2192.4|2192.1|2191.6|2191.3|70
1611589140000|2021-01-25 15:39:00|2191.5|2191.2|2191.4|2191.1|2191.6|2191.3|2191.3|2191|129
1611589150000|2021-01-25 15:39:10|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2190.4|2190.1|88
1611589160000|2021-01-25 15:39:20|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.7|2190.4|64
1611589170000|2021-01-25 15:39:30|2190.7|2190.4|2191.3|2191|2191.9|2191.6|2190.7|2190.4|95
1611589180000|2021-01-25 15:39:40|2191.2|2190.9|2191|2190.7|2191.4|2191.1|2190.8|2190.5|41
1611589190000|2021-01-25 15:39:50|2190.8|2190.5|2190.6|2190.3|2191.1|2190.8|2190.6|2190.3|95
1611589200000|2021-01-25 15:40:00|2190.8|2190.5|2190|2189.7|2191|2190.7|2190|2189.7|62
1611589210000|2021-01-25 15:40:10|2189.9|2189.6|2190.3|2190|2190.6|2190.3|2189.6|2189.3|149
1611589220000|2021-01-25 15:40:20|2190.4|2190.1|2191|2190.7|2191.1|2190.8|2190.1|2189.8|108
1611589230000|2021-01-25 15:40:30|2190.9|2190.6|2191.3|2191|2191.5|2191.2|2190.9|2190.6|52
1611589240000|2021-01-25 15:40:40|2191.6|2191.3|2190.7|2190.4|2191.8|2191.5|2190.7|2190.4|49
1611589250000|2021-01-25 15:40:50|2190.8|2190.5|2191|2190.7|2191.2|2190.9|2190.5|2190.2|39
1611589260000|2021-01-25 15:41:00|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.2|2189.9|53
1611589270000|2021-01-25 15:41:10|2190.5|2190.2|2190.3|2190|2190.7|2190.4|2190.1|2189.8|203
1611589280000|2021-01-25 15:41:20|2190|2189.7|2190.5|2190.2|2191|2190.7|2190|2189.7|91
1611589290000|2021-01-25 15:41:30|2190.4|2190.1|2191.1|2190.8|2191.5|2191.2|2190.4|2190.1|57
1611589300000|2021-01-25 15:41:40|2191.3|2191|2191.4|2191.1|2191.6|2191.3|2191.2|2190.9|55
1611589310000|2021-01-25 15:41:50|2191.5|2191.2|2191.7|2191.4|2192.3|2192|2191.5|2191.2|73
1611589320000|2021-01-25 15:42:00|2191.6|2191.3|2192.1|2191.8|2192.3|2192|2191.6|2191.3|50
1611589330000|2021-01-25 15:42:10|2192|2191.7|2192.1|2191.8|2192.5|2192.2|2192|2191.7|42
1611589340000|2021-01-25 15:42:20|2192.2|2191.9|2191.7|2191.4|2192.2|2191.9|2191.2|2190.9|44
1611589350000|2021-01-25 15:42:30|2191.8|2191.5|2191.7|2191.4|2192.3|2192|2191.7|2191.4|33
1611589360000|2021-01-25 15:42:40|2191.5|2191.2|2191.8|2191.5|2192.2|2191.9|2191.5|2191.2|26
1611589370000|2021-01-25 15:42:50|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.2|2190.9|61
1611589380000|2021-01-25 15:43:00|2191.1|2190.8|2190.5|2190.2|2191.5|2191.2|2190.5|2190.2|129
1611589390000|2021-01-25 15:43:10|2190.6|2190.3|2191.3|2191|2191.3|2191|2190.4|2190.1|115
1611589400000|2021-01-25 15:43:20|2191.5|2191.2|2191.3|2191|2191.9|2191.6|2191.2|2190.9|63
1611589410000|2021-01-25 15:43:30|2191.2|2190.9|2191.8|2191.5|2191.8|2191.5|2190.8|2190.5|42
1611589420000|2021-01-25 15:43:40|2191.3|2191|2192|2191.7|2192.5|2192.2|2191.3|2191|137
1611589430000|2021-01-25 15:43:50|2191.9|2191.6|2191.9|2191.6|2192.2|2191.9|2191.7|2191.4|26
1611589440000|2021-01-25 15:44:00|2192.1|2191.8|2192.5|2192.2|2192.5|2192.2|2191.9|2191.6|97
1611589450000|2021-01-25 15:44:10|2192.7|2192.4|2192.3|2192|2192.8|2192.5|2192.2|2191.9|56
1611589460000|2021-01-25 15:44:20|2192.4|2192.1|2191.8|2191.5|2192.6|2192.3|2191.5|2191.2|47
1611589470000|2021-01-25 15:44:30|2191.7|2191.4|2191.9|2191.6|2192|2191.7|2191.5|2191.2|30
1611589480000|2021-01-25 15:44:40|2191.8|2191.5|2191.4|2191.1|2191.9|2191.6|2191.4|2191.1|22
1611589490000|2021-01-25 15:44:50|2191.3|2191|2191.8|2191.5|2192|2191.7|2191.2|2190.9|54
1611589500000|2021-01-25 15:45:00|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2190.9|2190.6|293
1611589510000|2021-01-25 15:45:10|2191.4|2191.1|2191.7|2191.4|2192.1|2191.8|2191.4|2191.1|229
1611589520000|2021-01-25 15:45:20|2191.5|2191.2|2191.9|2191.6|2192|2191.7|2191.2|2190.9|84
1611589530000|2021-01-25 15:45:30|2192.2|2191.9|2191.9|2191.6|2192.6|2192.3|2191.9|2191.6|92
1611589540000|2021-01-25 15:45:40|2191.6|2191.3|2191.1|2190.8|2191.6|2191.3|2191.1|2190.8|64
1611589550000|2021-01-25 15:45:50|2191.3|2191|2191.4|2191.1|2191.7|2191.4|2191.1|2190.8|112
1611589560000|2021-01-25 15:46:00|2191.2|2190.9|2191|2190.7|2191.3|2191|2190.6|2190.3|218
1611589570000|2021-01-25 15:46:10|2191.1|2190.8|2191.6|2191.3|2191.9|2191.6|2191|2190.7|150
1611589580000|2021-01-25 15:46:20|2192|2191.7|2191.8|2191.5|2192.3|2192|2191.6|2191.3|78
1611589590000|2021-01-25 15:46:30|2191.9|2191.6|2192.9|2192.6|2192.9|2192.6|2191.9|2191.6|94
1611589600000|2021-01-25 15:46:40|2192.6|2192.3|2193.1|2192.8|2193.1|2192.8|2192.3|2192|95
1611589610000|2021-01-25 15:46:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|42
1611589620000|2021-01-25 15:47:00|2192.7|2192.4|2192.2|2191.9|2193|2192.7|2192.1|2191.8|61
1611589630000|2021-01-25 15:47:10|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2191.9|2191.6|141
1611589640000|2021-01-25 15:47:20|2192.1|2191.8|2192.1|2191.8|2192.2|2191.9|2191.3|2191|113
1611589650000|2021-01-25 15:47:30|2191.9|2191.6|2189.8|2189.5|2191.9|2191.6|2189.5|2189.2|272
1611589660000|2021-01-25 15:47:40|2189.6|2189.3|2189.1|2188.8|2189.9|2189.6|2189.1|2188.8|85
1611589670000|2021-01-25 15:47:50|2188.8|2188.5|2188.5|2188.2|2189.3|2189|2188.5|2188.2|246
1611589680000|2021-01-25 15:48:00|2188.8|2188.5|2186.7|2186.4|2188.8|2188.5|2186.5|2186.2|359
1611589690000|2021-01-25 15:48:10|2186.6|2186.3|2185.8|2185.5|2186.8|2186.5|2185.3|2185|226
1611589700000|2021-01-25 15:48:20|2185.5|2185.2|2186.3|2186|2187.2|2186.9|2185.5|2185.2|191
1611589710000|2021-01-25 15:48:30|2185.9|2185.6|2186.3|2186|2186.4|2186.1|2185.9|2185.6|104
1611589720000|2021-01-25 15:48:40|2186.6|2186.3|2185.9|2185.6|2186.9|2186.6|2185.9|2185.6|89
1611589730000|2021-01-25 15:48:50|2185.8|2185.5|2185.4|2185.1|2186.2|2185.9|2185.4|2185.1|58
1611589740000|2021-01-25 15:49:00|2185.6|2185.3|2184.9|2184.6|2185.6|2185.3|2184.8|2184.5|95
1611589750000|2021-01-25 15:49:10|2185.2|2184.9|2184.4|2184.1|2185.2|2184.9|2184.1|2183.8|105
1611589760000|2021-01-25 15:49:20|2184.6|2184.3|2185.1|2184.8|2185.7|2185.4|2184.6|2184.3|80
1611589770000|2021-01-25 15:49:30|2184.9|2184.6|2184.7|2184.4|2185|2184.7|2184.5|2184.2|64
1611589780000|2021-01-25 15:49:40|2184.6|2184.3|2184.4|2184.1|2184.7|2184.4|2184.1|2183.8|91
1611589790000|2021-01-25 15:49:50|2184.6|2184.3|2183.4|2183.1|2184.6|2184.3|2183.4|2183.1|70
1611589800000|2021-01-25 15:50:00|2183.5|2183.2|2185|2184.7|2185|2184.7|2183.1|2182.8|101
1611589810000|2021-01-25 15:50:10|2184.8|2184.5|2184|2183.7|2184.9|2184.6|2183.6|2183.3|178
1611589820000|2021-01-25 15:50:20|2183.8|2183.5|2183.6|2183.3|2184|2183.7|2183.6|2183.3|48
1611589830000|2021-01-25 15:50:30|2183.3|2183|2182.5|2182.2|2183.7|2183.4|2182.5|2182.2|100
1611589840000|2021-01-25 15:50:40|2182.6|2182.3|2181.5|2181.2|2182.6|2182.3|2181.4|2181.1|100
1611589850000|2021-01-25 15:50:50|2181.6|2181.3|2181.5|2181.2|2182.7|2182.4|2181.4|2181.1|142
1611589860000|2021-01-25 15:51:00|2181.6|2181.3|2180.5|2180.2|2181.7|2181.4|2180.5|2180.2|178
1611589870000|2021-01-25 15:51:10|2180.6|2180.3|2181|2180.7|2181.8|2181.5|2180.6|2180.3|213
1611589880000|2021-01-25 15:51:20|2181.1|2180.8|2180.9|2180.6|2181.2|2180.9|2180.4|2180.1|126
1611589890000|2021-01-25 15:51:30|2180.8|2180.5|2180.2|2179.9|2181|2180.7|2180.1|2179.8|101
1611589900000|2021-01-25 15:51:40|2180.1|2179.8|2179|2178.7|2180.2|2179.9|2178.9|2178.6|212
1611589910000|2021-01-25 15:51:50|2179.1|2178.8|2179.7|2179.4|2179.9|2179.6|2178.6|2178.3|142
1611589920000|2021-01-25 15:52:00|2180|2179.7|2179.8|2179.5|2180.1|2179.8|2179.7|2179.4|161
1611589930000|2021-01-25 15:52:10|2179.7|2179.4|2179.9|2179.6|2180.2|2179.9|2179.2|2178.9|169
1611589940000|2021-01-25 15:52:20|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2179.6|2179.3|98
1611589950000|2021-01-25 15:52:30|2180.3|2180|2180.5|2180.2|2181.6|2181.3|2180.3|2180|131
1611589960000|2021-01-25 15:52:40|2180.6|2180.3|2180.7|2180.4|2180.8|2180.5|2180.1|2179.8|77
1611589970000|2021-01-25 15:52:50|2181.1|2180.8|2181.1|2180.8|2181.5|2181.2|2180.9|2180.6|74
1611589980000|2021-01-25 15:53:00|2181|2180.7|2179.7|2179.4|2181|2180.7|2179.7|2179.4|79
1611589990000|2021-01-25 15:53:10|2179.6|2179.3|2179.7|2179.4|2180.2|2179.9|2179.4|2179.1|53
1611590000000|2021-01-25 15:53:20|2179.6|2179.3|2178.1|2177.8|2179.6|2179.3|2178|2177.7|180
1611590010000|2021-01-25 15:53:30|2178.4|2178.1|2177.7|2177.4|2178.4|2178.1|2177.3|2177|164
1611590020000|2021-01-25 15:53:40|2177.6|2177.3|2177.6|2177.3|2177.8|2177.5|2177.3|2177|47
1611590030000|2021-01-25 15:53:50|2177.8|2177.5|2176.9|2176.6|2177.8|2177.5|2176.6|2176.3|105
1611590040000|2021-01-25 15:54:00|2176.8|2176.5|2176.1|2175.8|2176.8|2176.5|2175.8|2175.5|157
1611590050000|2021-01-25 15:54:10|2176.2|2175.9|2177.7|2177.4|2177.7|2177.4|2175.5|2175.2|328
1611590060000|2021-01-25 15:54:20|2177.9|2177.6|2178.6|2178.3|2178.8|2178.5|2177.2|2176.9|314
1611590070000|2021-01-25 15:54:30|2178.9|2178.6|2178|2177.7|2178.9|2178.6|2177.7|2177.4|287
1611590080000|2021-01-25 15:54:40|2177.9|2177.6|2178.3|2178|2178.6|2178.3|2177.7|2177.4|153
1611590090000|2021-01-25 15:54:50|2178.2|2177.9|2179.7|2179.4|2179.7|2179.4|2177.7|2177.4|62
1611590100000|2021-01-25 15:55:00|2179.8|2179.5|2178.6|2178.3|2179.8|2179.5|2178.5|2178.2|71
1611590110000|2021-01-25 15:55:10|2178.5|2178.2|2177.3|2177|2178.5|2178.2|2176.6|2176.3|214
1611590120000|2021-01-25 15:55:20|2177.5|2177.2|2176.2|2175.9|2177.7|2177.4|2176.2|2175.9|149
1611590130000|2021-01-25 15:55:30|2176.4|2176.1|2176|2175.7|2176.7|2176.4|2175.9|2175.6|83
1611590140000|2021-01-25 15:55:40|2176.1|2175.8|2176.5|2176.2|2176.8|2176.5|2176|2175.7|91
1611590150000|2021-01-25 15:55:50|2176.3|2176|2176.5|2176.2|2176.9|2176.6|2175.9|2175.6|150
1611590160000|2021-01-25 15:56:00|2176.8|2176.5|2176|2175.7|2176.8|2176.5|2175.6|2175.3|156
1611590170000|2021-01-25 15:56:10|2176.1|2175.8|2176.1|2175.8|2176.4|2176.1|2175.7|2175.4|63
1611590180000|2021-01-25 15:56:20|2176.2|2175.9|2176.1|2175.8|2176.4|2176.1|2175.9|2175.6|102
1611590190000|2021-01-25 15:56:30|2176.2|2175.9|2176.3|2176|2177|2176.7|2176.2|2175.9|163
1611590200000|2021-01-25 15:56:40|2176.5|2176.2|2176.3|2176|2176.6|2176.3|2175.9|2175.6|58
1611590210000|2021-01-25 15:56:50|2176.2|2175.9|2176.4|2176.1|2176.6|2176.3|2176.1|2175.8|49
1611590220000|2021-01-25 15:57:00|2176.3|2176|2175.8|2175.5|2176.3|2176|2175.5|2175.2|83
1611590230000|2021-01-25 15:57:10|2175.7|2175.4|2174.7|2174.4|2175.7|2175.4|2174.7|2174.4|107
1611590240000|2021-01-25 15:57:20|2174.8|2174.5|2174.5|2174.2|2175.1|2174.8|2174.4|2174.1|80
1611590250000|2021-01-25 15:57:30|2174.4|2174.1|2174.1|2173.8|2174.4|2174.1|2173.7|2173.4|99
1611590260000|2021-01-25 15:57:40|2174.2|2173.9|2173.6|2173.3|2174.2|2173.9|2173.3|2173|152
1611590270000|2021-01-25 15:57:50|2173.5|2173.2|2173.2|2172.9|2173.6|2173.3|2173.1|2172.8|92
1611590280000|2021-01-25 15:58:00|2173.1|2172.8|2172.2|2171.9|2173.1|2172.8|2171.8|2171.5|275
1611590290000|2021-01-25 15:58:10|2172.3|2172|2170.7|2170.4|2172.3|2172|2170.7|2170.4|197
1611590300000|2021-01-25 15:58:20|2170.6|2170.3|2169.5|2169.2|2170.9|2170.6|2169.5|2169.2|157
1611590310000|2021-01-25 15:58:30|2169.6|2169.3|2167.9|2167.6|2169.7|2169.4|2167.9|2167.6|264
1611590320000|2021-01-25 15:58:40|2168.1|2167.8|2166.9|2166.6|2168.1|2167.8|2166.6|2166.3|160
1611590330000|2021-01-25 15:58:50|2167.1|2166.8|2165.1|2164.8|2167.1|2166.8|2164.9|2164.6|264
1611590340000|2021-01-25 15:59:00|2165.5|2165.2|2164.6|2164.3|2165.6|2165.3|2164.4|2164.1|249
1611590350000|2021-01-25 15:59:10|2164.7|2164.4|2163.8|2163.5|2165.1|2164.8|2163.8|2163.5|251
1611590360000|2021-01-25 15:59:20|2163|2162.7|2162.1|2161.8|2163.5|2163.2|2161.8|2161.5|281
1611590370000|2021-01-25 15:59:30|2162.4|2162.1|2161.3|2161|2162.6|2162.3|2160.8|2160.5|203
1611590380000|2021-01-25 15:59:40|2161.5|2161.2|2160.3|2160|2162.3|2162|2160.3|2160|219
1611590390000|2021-01-25 15:59:50|2160.4|2160.1|2158.5|2158.2|2160.8|2160.5|2158.4|2158.1|395
1611590400000|2021-01-25 16:00:00|2158.6|2158.3|2160.6|2160.3|2161.1|2160.8|2158|2157.7|469
1611590410000|2021-01-25 16:00:10|2160.4|2160.1|2158.8|2158.5|2161.3|2161|2158.2|2157.9|325
1611590420000|2021-01-25 16:00:20|2159|2158.7|2160|2159.7|2160|2159.7|2157.9|2157.6|361
1611590430000|2021-01-25 16:00:30|2160.1|2159.8|2162.5|2162.2|2163.1|2162.8|2159.8|2159.5|251
1611590440000|2021-01-25 16:00:40|2162.4|2162.1|2161.8|2161.5|2162.4|2162.1|2161.4|2161.1|252
1611590450000|2021-01-25 16:00:50|2161.7|2161.4|2160.9|2160.6|2162.2|2161.9|2160.7|2160.4|204
1611590460000|2021-01-25 16:01:00|2160.7|2160.4|2161.7|2161.4|2162.6|2162.3|2160.1|2159.8|528
1611590470000|2021-01-25 16:01:10|2161.3|2161|2160.3|2160|2161.4|2161.1|2160.1|2159.8|290
1611590480000|2021-01-25 16:01:20|2160.5|2160.2|2158.3|2158|2161.1|2160.8|2158.3|2158|281
1611590490000|2021-01-25 16:01:30|2158.8|2158.5|2158.8|2158.5|2159.2|2158.9|2157.8|2157.5|346
1611590500000|2021-01-25 16:01:40|2158.9|2158.6|2158.2|2157.9|2159.6|2159.3|2158|2157.7|302
1611590510000|2021-01-25 16:01:50|2158|2157.7|2156.7|2156.4|2158.5|2158.2|2156.4|2156.1|234
1611590520000|2021-01-25 16:02:00|2156.5|2156.2|2153.3|2153|2156.5|2156.2|2153.3|2153|463
1611590530000|2021-01-25 16:02:10|2153.1|2152.8|2152.3|2152|2153.8|2153.5|2151.9|2151.6|264
1611590540000|2021-01-25 16:02:20|2152.4|2152.1|2154.5|2154.2|2155.8|2155.5|2152.3|2152|418
1611590550000|2021-01-25 16:02:30|2154.3|2154|2154.1|2153.8|2154.7|2154.4|2153.6|2153.3|315
1611590560000|2021-01-25 16:02:40|2154.2|2153.9|2153.5|2153.2|2154.3|2154|2153.2|2152.9|260
1611590570000|2021-01-25 16:02:50|2153.9|2153.6|2153.4|2153.1|2154.5|2154.2|2153.2|2152.9|226
1611590580000|2021-01-25 16:03:00|2153.2|2152.9|2152.2|2151.9|2153.2|2152.9|2151.9|2151.6|219
1611590590000|2021-01-25 16:03:10|2152.3|2152|2151.6|2151.3|2152.5|2152.2|2151.4|2151.1|179
1611590600000|2021-01-25 16:03:20|2151.2|2150.9|2149.5|2149.2|2151.2|2150.9|2149.5|2149.2|357
1611590610000|2021-01-25 16:03:30|2149.3|2149|2148.7|2148.4|2150|2149.7|2148.5|2148.2|236
1611590620000|2021-01-25 16:03:40|2148.9|2148.6|2148.7|2148.4|2149.2|2148.9|2148.3|2148|207
1611590630000|2021-01-25 16:03:50|2148.5|2148.2|2150.4|2150.1|2150.5|2150.2|2148.5|2148.2|399
1611590640000|2021-01-25 16:04:00|2150.5|2150.2|2150.2|2149.9|2152.3|2152|2150.2|2149.9|542
1611590650000|2021-01-25 16:04:10|2149.8|2149.5|2147.4|2147.1|2150.1|2149.8|2147.4|2147.1|503
1611590660000|2021-01-25 16:04:20|2147.3|2147|2147.7|2147.4|2148.1|2147.8|2147.3|2147|207
1611590670000|2021-01-25 16:04:30|2147.8|2147.5|2146.7|2146.4|2147.9|2147.6|2146.5|2146.2|146
1611590680000|2021-01-25 16:04:40|2147.2|2146.9|2145.9|2145.6|2147.3|2147|2145|2144.7|359
1611590690000|2021-01-25 16:04:50|2146.2|2145.9|2146.5|2146.2|2146.5|2146.2|2145.5|2145.2|358
1611590700000|2021-01-25 16:05:00|2146|2145.7|2144|2143.7|2146.1|2145.8|2144|2143.7|460
1611590710000|2021-01-25 16:05:10|2143.7|2143.4|2142.5|2142.2|2144.1|2143.8|2142.4|2142.1|284
1611590720000|2021-01-25 16:05:20|2142.4|2142.1|2142.3|2142|2143.5|2143.2|2141.4|2141.1|299
1611590730000|2021-01-25 16:05:30|2142.4|2142.1|2140.9|2140.6|2142.4|2142.1|2140.9|2140.6|263
1611590740000|2021-01-25 16:05:40|2141|2140.7|2140.6|2140.3|2141|2140.7|2139.7|2139.4|286
1611590750000|2021-01-25 16:05:50|2140.5|2140.2|2139.8|2139.5|2140.8|2140.5|2138.8|2138.5|442
1611590760000|2021-01-25 16:06:00|2139.3|2139|2141.8|2141.5|2141.9|2141.6|2139.3|2139|625
1611590770000|2021-01-25 16:06:10|2141.6|2141.3|2141.7|2141.4|2142.2|2141.9|2140.9|2140.6|472
1611590780000|2021-01-25 16:06:20|2141.9|2141.6|2142.5|2142.2|2142.5|2142.2|2141.5|2141.2|352
1611590790000|2021-01-25 16:06:30|2142.7|2142.4|2142.4|2142.1|2143.3|2143|2142.2|2141.9|181
1611590800000|2021-01-25 16:06:40|2142.6|2142.3|2142.3|2142|2144|2143.7|2142.3|2142|279
1611590810000|2021-01-25 16:06:50|2142.1|2141.8|2140.6|2140.3|2142.1|2141.8|2140.6|2140.3|370
1611590820000|2021-01-25 16:07:00|2140.7|2140.4|2140.8|2140.5|2140.9|2140.6|2139.3|2139|481
1611590830000|2021-01-25 16:07:10|2140.7|2140.4|2140.8|2140.5|2142.1|2141.8|2140.6|2140.3|234
1611590840000|2021-01-25 16:07:20|2140.7|2140.4|2140.1|2139.8|2140.9|2140.6|2139.5|2139.2|114
1611590850000|2021-01-25 16:07:30|2140|2139.7|2137.5|2137.2|2140|2139.7|2137.4|2137.1|256
1611590860000|2021-01-25 16:07:40|2137.2|2136.9|2136.4|2136.1|2137.2|2136.9|2136.3|2136|276
1611590870000|2021-01-25 16:07:50|2136.2|2135.9|2134.1|2133.8|2136.2|2135.9|2134.1|2133.8|252
1611590880000|2021-01-25 16:08:00|2133.4|2133.1|2131.1|2130.8|2133.4|2133.1|2130.5|2130.2|428
1611590890000|2021-01-25 16:08:10|2131.5|2131.2|2130.6|2130.3|2131.6|2131.3|2130.2|2129.9|303
1611590900000|2021-01-25 16:08:20|2130.8|2130.5|2132.2|2131.9|2133.4|2133.1|2130.8|2130.5|618
1611590910000|2021-01-25 16:08:30|2132.1|2131.8|2131|2130.7|2132.4|2132.1|2130.9|2130.6|301
1611590920000|2021-01-25 16:08:40|2132|2131.7|2133.3|2133|2134|2133.7|2131.2|2130.9|483
1611590930000|2021-01-25 16:08:50|2133.2|2132.9|2134.1|2133.8|2135.8|2135.5|2133.2|2132.9|350
1611590940000|2021-01-25 16:09:00|2134.8|2134.5|2133.3|2133|2134.8|2134.5|2132.8|2132.5|320
1611590950000|2021-01-25 16:09:10|2133.5|2133.2|2131.8|2131.5|2133.6|2133.3|2131.6|2131.3|365
1611590960000|2021-01-25 16:09:20|2131.6|2131.3|2130.6|2130.3|2131.9|2131.6|2129.9|2129.6|256
1611590970000|2021-01-25 16:09:30|2130|2129.7|2130.7|2130.4|2134.8|2134.5|2129.8|2129.5|584
1611590980000|2021-01-25 16:09:40|2131.2|2130.9|2130.2|2129.9|2132.1|2131.8|2130.2|2129.9|260
1611590990000|2021-01-25 16:09:50|2130.7|2130.4|2130.4|2130.1|2131.6|2131.3|2130|2129.7|257
1611591000000|2021-01-25 16:10:00|2130.6|2130.3|2130.3|2130|2132.3|2132|2130|2129.7|289
1611591010000|2021-01-25 16:10:10|2130.4|2130.1|2131.7|2131.4|2132|2131.7|2130.4|2130.1|165
1611591020000|2021-01-25 16:10:20|2131.4|2131.1|2133.9|2133.6|2133.9|2133.6|2130.7|2130.4|371
1611591030000|2021-01-25 16:10:30|2134.2|2133.9|2134.5|2134.2|2134.8|2134.5|2132.5|2132.2|281
1611591040000|2021-01-25 16:10:40|2133.9|2133.6|2136.6|2136.3|2136.6|2136.3|2133.7|2133.4|368
1611591050000|2021-01-25 16:10:50|2136.4|2136.1|2137.5|2137.2|2138.2|2137.9|2136.4|2136.1|329
1611591060000|2021-01-25 16:11:00|2137.2|2136.9|2136.7|2136.4|2137.2|2136.9|2136.2|2135.9|268
1611591070000|2021-01-25 16:11:10|2137.2|2136.9|2138.3|2138|2139.4|2139.1|2137|2136.7|199
1611591080000|2021-01-25 16:11:20|2138.9|2138.6|2140.5|2140.2|2141.6|2141.3|2138.7|2138.4|500
1611591090000|2021-01-25 16:11:30|2140.7|2140.4|2141.6|2141.3|2142.5|2142.2|2140.7|2140.4|304
1611591100000|2021-01-25 16:11:40|2141.7|2141.4|2142.2|2141.9|2142.2|2141.9|2140|2139.7|208
1611591110000|2021-01-25 16:11:50|2141.9|2141.6|2144.6|2144.3|2144.7|2144.4|2141.6|2141.3|221
1611591120000|2021-01-25 16:12:00|2144.4|2144.1|2143|2142.7|2144.7|2144.4|2142.9|2142.6|257
1611591130000|2021-01-25 16:12:10|2143.1|2142.8|2143.3|2143|2144|2143.7|2142.6|2142.3|193
1611591140000|2021-01-25 16:12:20|2143.8|2143.5|2143.9|2143.6|2145.1|2144.8|2143.1|2142.8|356
1611591150000|2021-01-25 16:12:30|2143.8|2143.5|2144|2143.7|2144.4|2144.1|2143|2142.7|262
1611591160000|2021-01-25 16:12:40|2144.3|2144|2146.3|2146|2146.9|2146.6|2144.3|2144|215
1611591170000|2021-01-25 16:12:50|2146.4|2146.1|2147|2146.7|2147.9|2147.6|2146.2|2145.9|209
1611591180000|2021-01-25 16:13:00|2147.1|2146.8|2146.4|2146.1|2147.1|2146.8|2145.7|2145.4|192
1611591190000|2021-01-25 16:13:10|2145.8|2145.5|2146|2145.7|2146.1|2145.8|2144.9|2144.6|115
1611591200000|2021-01-25 16:13:20|2146.2|2145.9|2146.6|2146.3|2147|2146.7|2146|2145.7|131
1611591210000|2021-01-25 16:13:30|2146.8|2146.5|2146.5|2146.2|2147.5|2147.2|2146.3|2146|145
1611591220000|2021-01-25 16:13:40|2146.8|2146.5|2147.5|2147.2|2147.9|2147.6|2146.4|2146.1|207
1611591230000|2021-01-25 16:13:50|2147.7|2147.4|2147.7|2147.4|2148.3|2148|2147|2146.7|141
1611591240000|2021-01-25 16:14:00|2147.8|2147.5|2146.4|2146.1|2147.8|2147.5|2146|2145.7|187
1611591250000|2021-01-25 16:14:10|2146.6|2146.3|2145.8|2145.5|2146.6|2146.3|2145.8|2145.5|67
1611591260000|2021-01-25 16:14:20|2145.9|2145.6|2148.1|2147.8|2148.4|2148.1|2145.9|2145.6|94
1611591270000|2021-01-25 16:14:30|2148.2|2147.9|2147.9|2147.6|2148.8|2148.5|2147.4|2147.1|127
1611591280000|2021-01-25 16:14:40|2147.5|2147.2|2147.2|2146.9|2147.7|2147.4|2147.1|2146.8|74
1611591290000|2021-01-25 16:14:50|2147.3|2147|2147.2|2146.9|2147.6|2147.3|2146.4|2146.1|109
1611591300000|2021-01-25 16:15:00|2147.3|2147|2143.4|2143.1|2147.3|2147|2142.9|2142.6|306
1611591310000|2021-01-25 16:15:10|2143.2|2142.9|2143.4|2143.1|2144.3|2144|2143.1|2142.8|224
1611591320000|2021-01-25 16:15:20|2143.5|2143.2|2143|2142.7|2143.7|2143.4|2141.5|2141.2|199
1611591330000|2021-01-25 16:15:30|2143.3|2143|2142.6|2142.3|2143.9|2143.6|2142.4|2142.1|115
1611591340000|2021-01-25 16:15:40|2142.4|2142.1|2142.2|2141.9|2143.2|2142.9|2142|2141.7|107
1611591350000|2021-01-25 16:15:50|2142.4|2142.1|2140.2|2139.9|2142.4|2142.1|2140.1|2139.8|196
1611591360000|2021-01-25 16:16:00|2140.5|2140.2|2141|2140.7|2142|2141.7|2139.8|2139.5|299
1611591370000|2021-01-25 16:16:10|2140.9|2140.6|2140.6|2140.3|2141.5|2141.2|2140.1|2139.8|144
1611591380000|2021-01-25 16:16:20|2140.5|2140.2|2138.3|2138|2140.5|2140.2|2138.1|2137.8|136
1611591390000|2021-01-25 16:16:30|2138.5|2138.2|2140.6|2140.3|2140.6|2140.3|2138.4|2138.1|143
1611591400000|2021-01-25 16:16:40|2140.4|2140.1|2139.5|2139.2|2140.6|2140.3|2139.5|2139.2|124
1611591410000|2021-01-25 16:16:50|2139.4|2139.1|2141.7|2141.4|2142.6|2142.3|2139.4|2139.1|276
1611591420000|2021-01-25 16:17:00|2141.4|2141.1|2142.2|2141.9|2142.4|2142.1|2141.1|2140.8|243
1611591430000|2021-01-25 16:17:10|2142.5|2142.2|2142.8|2142.5|2143.5|2143.2|2142.2|2141.9|124
1611591440000|2021-01-25 16:17:20|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.2|2141.9|127
1611591450000|2021-01-25 16:17:30|2142.7|2142.4|2144.7|2144.4|2145.1|2144.8|2141.7|2141.4|97
1611591460000|2021-01-25 16:17:40|2144.6|2144.3|2142.8|2142.5|2144.9|2144.6|2142.8|2142.5|86
1611591470000|2021-01-25 16:17:50|2143|2142.7|2142.9|2142.6|2143.3|2143|2142.2|2141.9|73
1611591480000|2021-01-25 16:18:00|2142.8|2142.5|2145.5|2145.2|2145.5|2145.2|2142.8|2142.5|62
1611591490000|2021-01-25 16:18:10|2145.6|2145.3|2146.3|2146|2146.5|2146.2|2145.2|2144.9|61
1611591500000|2021-01-25 16:18:20|2146.5|2146.2|2146.8|2146.5|2147.5|2147.2|2146.2|2145.9|131
1611591510000|2021-01-25 16:18:30|2146.4|2146.1|2148.5|2148.2|2148.7|2148.4|2146.2|2145.9|104
1611591520000|2021-01-25 16:18:40|2148.8|2148.5|2150.1|2149.8|2150.1|2149.8|2148.5|2148.2|222
1611591530000|2021-01-25 16:18:50|2149.9|2149.6|2150.9|2150.6|2150.9|2150.6|2149.3|2149|250
1611591540000|2021-01-25 16:19:00|2150.8|2150.5|2149.7|2149.4|2151.1|2150.8|2148.9|2148.6|186
1611591550000|2021-01-25 16:19:10|2149.9|2149.6|2149.7|2149.4|2150.3|2150|2148.2|2147.9|103
1611591560000|2021-01-25 16:19:20|2150.2|2149.9|2150.7|2150.4|2151.2|2150.9|2150.2|2149.9|64
1611591570000|2021-01-25 16:19:30|2150.9|2150.6|2151.3|2151|2151.9|2151.6|2150.7|2150.4|93
1611591580000|2021-01-25 16:19:40|2151|2150.7|2151|2150.7|2151.3|2151|2150.4|2150.1|95
1611591590000|2021-01-25 16:19:50|2151.1|2150.8|2151.4|2151.1|2151.4|2151.1|2150.5|2150.2|111
1611591600000|2021-01-25 16:20:00|2150.9|2150.6|2150.4|2150.1|2150.9|2150.6|2149|2148.7|139
1611591610000|2021-01-25 16:20:10|2150.3|2150|2151.1|2150.8|2151.2|2150.9|2150.2|2149.9|378
1611591620000|2021-01-25 16:20:20|2151.3|2151|2150.5|2150.2|2151.4|2151.1|2150.5|2150.2|142
1611591630000|2021-01-25 16:20:30|2150.6|2150.3|2151.7|2151.4|2151.8|2151.5|2150.3|2150|241
1611591640000|2021-01-25 16:20:40|2151.4|2151.1|2149.3|2149|2151.8|2151.5|2149.3|2149|261
1611591650000|2021-01-25 16:20:50|2149.4|2149.1|2149.9|2149.6|2150.8|2150.5|2149.2|2148.9|68
1611591660000|2021-01-25 16:21:00|2150.2|2149.9|2149.6|2149.3|2150.4|2150.1|2149.5|2149.2|55
1611591670000|2021-01-25 16:21:10|2149.4|2149.1|2150.5|2150.2|2150.7|2150.4|2149.1|2148.8|84
1611591680000|2021-01-25 16:21:20|2150.4|2150.1|2150.1|2149.8|2150.7|2150.4|2150.1|2149.8|52
1611591690000|2021-01-25 16:21:30|2149.9|2149.6|2150.8|2150.5|2151|2150.7|2149.9|2149.6|91
1611591700000|2021-01-25 16:21:40|2150.9|2150.6|2149.5|2149.2|2151.7|2151.4|2149.5|2149.2|200
1611591710000|2021-01-25 16:21:50|2149.1|2148.8|2148.7|2148.4|2149.4|2149.1|2148.6|2148.3|109
1611591720000|2021-01-25 16:22:00|2148.9|2148.6|2148.1|2147.8|2148.9|2148.6|2146.9|2146.6|146
1611591730000|2021-01-25 16:22:10|2148.7|2148.4|2148.8|2148.5|2150.3|2150|2148.7|2148.4|109
1611591740000|2021-01-25 16:22:20|2149.1|2148.8|2148.8|2148.5|2149.3|2149|2147.6|2147.3|77
1611591750000|2021-01-25 16:22:30|2148.7|2148.4|2149.2|2148.9|2149.5|2149.2|2148.3|2148|66
1611591760000|2021-01-25 16:22:40|2149.1|2148.8|2148.5|2148.2|2149.4|2149.1|2148.4|2148.1|43
1611591770000|2021-01-25 16:22:50|2148.7|2148.4|2148.8|2148.5|2149.1|2148.8|2148.4|2148.1|37
1611591780000|2021-01-25 16:23:00|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2148.3|2148|186
1611591790000|2021-01-25 16:23:10|2149.3|2149|2150.7|2150.4|2150.9|2150.6|2149.1|2148.8|112
1611591800000|2021-01-25 16:23:20|2150.9|2150.6|2150.3|2150|2151|2150.7|2149.8|2149.5|72
1611591810000|2021-01-25 16:23:30|2150.6|2150.3|2150.6|2150.3|2150.8|2150.5|2150.1|2149.8|47
1611591820000|2021-01-25 16:23:40|2150.4|2150.1|2150.7|2150.4|2151.1|2150.8|2150.1|2149.8|41
1611591830000|2021-01-25 16:23:50|2150.8|2150.5|2151.6|2151.3|2152.1|2151.8|2150.8|2150.5|108
1611591840000|2021-01-25 16:24:00|2151.1|2150.8|2150.3|2150|2151.1|2150.8|2149.4|2149.1|170
1611591850000|2021-01-25 16:24:10|2150.6|2150.3|2150.3|2150|2151.1|2150.8|2150.2|2149.9|59
1611591860000|2021-01-25 16:24:20|2150.5|2150.2|2149.5|2149.2|2150.5|2150.2|2149.4|2149.1|33
1611591870000|2021-01-25 16:24:30|2149.4|2149.1|2149|2148.7|2150.2|2149.9|2149|2148.7|39
1611591880000|2021-01-25 16:24:40|2148.9|2148.6|2149.1|2148.8|2149.8|2149.5|2148.9|2148.6|40
1611591890000|2021-01-25 16:24:50|2149.3|2149|2148.4|2148.1|2149.4|2149.1|2148.3|2148|89
1611591900000|2021-01-25 16:25:00|2148.7|2148.4|2147.5|2147.2|2149.4|2149.1|2147.5|2147.2|59
1611591910000|2021-01-25 16:25:10|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2146.6|2146.3|91
1611591920000|2021-01-25 16:25:20|2147.5|2147.2|2146.6|2146.3|2147.9|2147.6|2146.6|2146.3|52
1611591930000|2021-01-25 16:25:30|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2145.8|2145.5|78
1611591940000|2021-01-25 16:25:40|2146.7|2146.4|2147.8|2147.5|2147.8|2147.5|2146|2145.7|66
1611591950000|2021-01-25 16:25:50|2147.9|2147.6|2148.4|2148.1|2148.4|2148.1|2147|2146.7|34
1611591960000|2021-01-25 16:26:00|2148.5|2148.2|2148.7|2148.4|2149.8|2149.5|2148.2|2147.9|63
1611591970000|2021-01-25 16:26:10|2148.6|2148.3|2147.4|2147.1|2148.7|2148.4|2147.2|2146.9|45
1611591980000|2021-01-25 16:26:20|2147.2|2146.9|2145.4|2145.1|2147.2|2146.9|2145.2|2144.9|103
1611591990000|2021-01-25 16:26:30|2145.5|2145.2|2145.6|2145.3|2146.3|2146|2145.4|2145.1|39
1611592000000|2021-01-25 16:26:40|2145.3|2145|2144.7|2144.4|2145.3|2145|2144.5|2144.2|75
1611592010000|2021-01-25 16:26:50|2144.9|2144.6|2143.5|2143.2|2144.9|2144.6|2143.3|2143|108
1611592020000|2021-01-25 16:27:00|2143.4|2143.1|2145.5|2145.2|2145.5|2145.2|2143.4|2143.1|74
1611592030000|2021-01-25 16:27:10|2145.8|2145.5|2144.5|2144.2|2145.8|2145.5|2144.4|2144.1|48
1611592040000|2021-01-25 16:27:20|2144.4|2144.1|2142.6|2142.3|2144.4|2144.1|2142.6|2142.3|73
1611592050000|2021-01-25 16:27:30|2142.4|2142.1|2141.4|2141.1|2142.8|2142.5|2141.4|2141.1|123
1611592060000|2021-01-25 16:27:40|2141.7|2141.4|2140.2|2139.9|2141.7|2141.4|2139.8|2139.5|143
1611592070000|2021-01-25 16:27:50|2140.7|2140.4|2140.6|2140.3|2141.9|2141.6|2140.4|2140.1|110
1611592080000|2021-01-25 16:28:00|2140.4|2140.1|2141.4|2141.1|2141.4|2141.1|2140.4|2140.1|158
1611592090000|2021-01-25 16:28:10|2142.5|2142.2|2142|2141.7|2143.2|2142.9|2142|2141.7|107
1611592100000|2021-01-25 16:28:20|2141.9|2141.6|2141|2140.7|2141.9|2141.6|2140.7|2140.4|45
1611592110000|2021-01-25 16:28:30|2141.1|2140.8|2140.7|2140.4|2141.3|2141|2140.3|2140|42
1611592120000|2021-01-25 16:28:40|2140.8|2140.5|2140|2139.7|2140.8|2140.5|2139.9|2139.6|88
1611592130000|2021-01-25 16:28:50|2139.7|2139.4|2140.1|2139.8|2140.4|2140.1|2139.4|2139.1|71
1611592140000|2021-01-25 16:29:00|2140.6|2140.3|2143.1|2142.8|2143.6|2143.3|2140.6|2140.3|174
1611592150000|2021-01-25 16:29:10|2143.4|2143.1|2142.3|2142|2143.9|2143.6|2142.2|2141.9|88
1611592160000|2021-01-25 16:29:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2141.3|2141|53
1611592170000|2021-01-25 16:29:30|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2142.2|2141.9|39
1611592180000|2021-01-25 16:29:40|2142.7|2142.4|2143|2142.7|2143.3|2143|2142.4|2142.1|98
1611592190000|2021-01-25 16:29:50|2142.8|2142.5|2142.6|2142.3|2143|2142.7|2142|2141.7|114
1611592200000|2021-01-25 16:30:00|2142.3|2142|2143.2|2142.9|2143.5|2143.2|2142.3|2142|172
1611592210000|2021-01-25 16:30:10|2143|2142.7|2141.1|2140.8|2143|2142.7|2141.1|2140.8|120
1611592220000|2021-01-25 16:30:20|2140.7|2140.4|2141.2|2140.9|2141.5|2141.2|2139.9|2139.6|91
1611592230000|2021-01-25 16:30:30|2141.1|2140.8|2141.1|2140.8|2141.4|2141.1|2140.5|2140.2|56
1611592240000|2021-01-25 16:30:40|2141.2|2140.9|2140.8|2140.5|2142.1|2141.8|2140.8|2140.5|37
1611592250000|2021-01-25 16:30:50|2140.5|2140.2|2138.7|2138.4|2140.8|2140.5|2138.6|2138.3|91
1611592260000|2021-01-25 16:31:00|2138.5|2138.2|2139.4|2139.1|2139.5|2139.2|2138.3|2138|103
1611592270000|2021-01-25 16:31:10|2139.6|2139.3|2139|2138.7|2139.8|2139.5|2139|2138.7|79
1611592280000|2021-01-25 16:31:20|2138.8|2138.5|2137.4|2137.1|2139|2138.7|2137.2|2136.9|270
1611592290000|2021-01-25 16:31:30|2137.5|2137.2|2138.3|2138|2138.3|2138|2137.5|2137.2|83
1611592300000|2021-01-25 16:31:40|2138.4|2138.1|2139.2|2138.9|2139.5|2139.2|2138.4|2138.1|74
1611592310000|2021-01-25 16:31:50|2139.4|2139.1|2140.9|2140.6|2141.5|2141.2|2139|2138.7|104
1611592320000|2021-01-25 16:32:00|2141.1|2140.8|2143.1|2142.8|2143.2|2142.9|2140.7|2140.4|243
1611592330000|2021-01-25 16:32:10|2143.2|2142.9|2142.7|2142.4|2143.4|2143.1|2142.4|2142.1|127
1611592340000|2021-01-25 16:32:20|2143|2142.7|2143.7|2143.4|2143.7|2143.4|2142.2|2141.9|56
1611592350000|2021-01-25 16:32:30|2143.9|2143.6|2145.6|2145.3|2145.8|2145.5|2143.9|2143.6|112
1611592360000|2021-01-25 16:32:40|2145.3|2145|2144.7|2144.4|2145.7|2145.4|2144.3|2144|135
1611592370000|2021-01-25 16:32:50|2144.4|2144.1|2144.3|2144|2144.7|2144.4|2144|2143.7|134
1611592380000|2021-01-25 16:33:00|2144|2143.7|2144.7|2144.4|2145.1|2144.8|2143|2142.7|128
1611592390000|2021-01-25 16:33:10|2144.6|2144.3|2144.9|2144.6|2145.3|2145|2144.5|2144.2|38
1611592400000|2021-01-25 16:33:20|2145|2144.7|2146.3|2146|2146.3|2146|2145|2144.7|32
1611592410000|2021-01-25 16:33:30|2145.9|2145.6|2145.3|2145|2146.4|2146.1|2145.3|2145|61
1611592420000|2021-01-25 16:33:40|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2144.5|2144.2|83
1611592430000|2021-01-25 16:33:50|2145.3|2145|2145.1|2144.8|2145.5|2145.2|2144.9|2144.6|33
1611592440000|2021-01-25 16:34:00|2145.3|2145|2143.1|2142.8|2145.3|2145|2143.1|2142.8|65
1611592450000|2021-01-25 16:34:10|2143.3|2143|2145.1|2144.8|2145.2|2144.9|2143.1|2142.8|38
1611592460000|2021-01-25 16:34:20|2144.7|2144.4|2144.2|2143.9|2145|2144.7|2144.2|2143.9|27
1611592470000|2021-01-25 16:34:30|2144|2143.7|2144|2143.7|2144.2|2143.9|2143.6|2143.3|28
1611592480000|2021-01-25 16:34:40|2143.8|2143.5|2144.4|2144.1|2144.4|2144.1|2143.6|2143.3|40
1611592490000|2021-01-25 16:34:50|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.4|2144.1|12
1611592500000|2021-01-25 16:35:00|2144.7|2144.4|2142.6|2142.3|2144.7|2144.4|2142.6|2142.3|76
1611592510000|2021-01-25 16:35:10|2142.8|2142.5|2144.6|2144.3|2144.6|2144.3|2142.3|2142|50
1611592520000|2021-01-25 16:35:20|2144.4|2144.1|2144.9|2144.6|2145.1|2144.8|2144.1|2143.8|34
1611592530000|2021-01-25 16:35:30|2145.3|2145|2145.2|2144.9|2146.1|2145.8|2144.9|2144.6|61
1611592540000|2021-01-25 16:35:40|2145|2144.7|2144.2|2143.9|2145.3|2145|2143.8|2143.5|79
1611592550000|2021-01-25 16:35:50|2144.4|2144.1|2145.5|2145.2|2145.5|2145.2|2144|2143.7|15
1611592560000|2021-01-25 16:36:00|2145.6|2145.3|2145.2|2144.9|2145.6|2145.3|2145.2|2144.9|33
1611592570000|2021-01-25 16:36:10|2145.5|2145.2|2145.3|2145|2145.7|2145.4|2145.2|2144.9|42
1611592580000|2021-01-25 16:36:20|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2144.1|2143.8|49
1611592590000|2021-01-25 16:36:30|2144.9|2144.6|2144.8|2144.5|2145.5|2145.2|2144.8|2144.5|40
1611592600000|2021-01-25 16:36:40|2145.1|2144.8|2145.9|2145.6|2145.9|2145.6|2145.1|2144.8|67
1611592610000|2021-01-25 16:36:50|2145.6|2145.3|2146.1|2145.8|2146.5|2146.2|2145.6|2145.3|78
1611592620000|2021-01-25 16:37:00|2146.6|2146.3|2146.1|2145.8|2146.9|2146.6|2145.5|2145.2|68
1611592630000|2021-01-25 16:37:10|2146.3|2146|2144.6|2144.3|2146.4|2146.1|2144.6|2144.3|53
1611592640000|2021-01-25 16:37:20|2144.9|2144.6|2145.2|2144.9|2145.2|2144.9|2144.9|2144.6|27
1611592650000|2021-01-25 16:37:30|2144.9|2144.6|2144.1|2143.8|2144.9|2144.6|2143.8|2143.5|56
1611592660000|2021-01-25 16:37:40|2144.2|2143.9|2143.7|2143.4|2144.7|2144.4|2143.7|2143.4|40
1611592670000|2021-01-25 16:37:50|2143.3|2143|2145|2144.7|2145|2144.7|2142.4|2142.1|125
1611592680000|2021-01-25 16:38:00|2144.7|2144.4|2145|2144.7|2145.5|2145.2|2144.7|2144.4|65
1611592690000|2021-01-25 16:38:10|2144.8|2144.5|2145.9|2145.6|2145.9|2145.6|2144.1|2143.8|93
1611592700000|2021-01-25 16:38:20|2145.8|2145.5|2144.3|2144|2145.8|2145.5|2144.1|2143.8|59
1611592710000|2021-01-25 16:38:30|2144|2143.7|2144.6|2144.3|2144.8|2144.5|2144|2143.7|25
1611592720000|2021-01-25 16:38:40|2144.4|2144.1|2144.8|2144.5|2145.1|2144.8|2144.3|2144|31
1611592730000|2021-01-25 16:38:50|2144.4|2144.1|2145.5|2145.2|2145.9|2145.6|2144.4|2144.1|36
1611592740000|2021-01-25 16:39:00|2145.6|2145.3|2144.9|2144.6|2146.3|2146|2144.9|2144.6|45
1611592750000|2021-01-25 16:39:10|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2144|2143.7|37
1611592760000|2021-01-25 16:39:20|2144|2143.7|2143|2142.7|2144.2|2143.9|2142.8|2142.5|70
1611592770000|2021-01-25 16:39:30|2143.2|2142.9|2144|2143.7|2144.2|2143.9|2143.2|2142.9|39
1611592780000|2021-01-25 16:39:40|2144.3|2144|2145.3|2145|2145.6|2145.3|2144.3|2144|28
1611592790000|2021-01-25 16:39:50|2144.9|2144.6|2145.5|2145.2|2145.5|2145.2|2144.4|2144.1|43
1611592800000|2021-01-25 16:40:00|2145.4|2145.1|2146.1|2145.8|2146.2|2145.9|2144.7|2144.4|48
1611592810000|2021-01-25 16:40:10|2146.3|2146|2146.8|2146.5|2147.8|2147.5|2146.3|2146|146
1611592820000|2021-01-25 16:40:20|2146.6|2146.3|2145.8|2145.5|2146.7|2146.4|2145.5|2145.2|31
1611592830000|2021-01-25 16:40:30|2146.1|2145.8|2146.4|2146.1|2146.7|2146.4|2145.9|2145.6|23
1611592840000|2021-01-25 16:40:40|2146.2|2145.9|2145.5|2145.2|2146.7|2146.4|2145.5|2145.2|35
1611592850000|2021-01-25 16:40:50|2145.7|2145.4|2146|2145.7|2146.2|2145.9|2145.4|2145.1|44
1611592860000|2021-01-25 16:41:00|2146.3|2146|2146.6|2146.3|2147.7|2147.4|2146.3|2146|27
1611592870000|2021-01-25 16:41:10|2146.5|2146.2|2146.7|2146.4|2147.3|2147|2146.3|2146|28
1611592880000|2021-01-25 16:41:20|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2145.7|2145.4|45
1611592890000|2021-01-25 16:41:30|2146.5|2146.2|2146.3|2146|2146.8|2146.5|2146|2145.7|30
1611592900000|2021-01-25 16:41:40|2146.4|2146.1|2145.5|2145.2|2146.4|2146.1|2145.3|2145|21
1611592910000|2021-01-25 16:41:50|2145.3|2145|2145.8|2145.5|2145.9|2145.6|2145.3|2145|16
1611592920000|2021-01-25 16:42:00|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.8|2145.5|5
1611592930000|2021-01-25 16:42:10|2146.3|2146|2146.3|2146|2146.5|2146.2|2146.2|2145.9|20
1611592940000|2021-01-25 16:42:20|2146.1|2145.8|2146.2|2145.9|2146.4|2146.1|2145.8|2145.5|130
1611592950000|2021-01-25 16:42:30|2146.7|2146.4|2146.5|2146.2|2146.9|2146.6|2146.1|2145.8|67
1611592960000|2021-01-25 16:42:40|2146.6|2146.3|2146.9|2146.6|2147.1|2146.8|2146.6|2146.3|44
1611592970000|2021-01-25 16:42:50|2147.1|2146.8|2148.6|2148.3|2148.6|2148.3|2147|2146.7|61
1611592980000|2021-01-25 16:43:00|2148.8|2148.5|2149.6|2149.3|2149.8|2149.5|2148.1|2147.8|186
1611592990000|2021-01-25 16:43:10|2149.7|2149.4|2149.8|2149.5|2150.2|2149.9|2149.4|2149.1|112
1611593000000|2021-01-25 16:43:20|2149.6|2149.3|2149.9|2149.6|2149.9|2149.6|2149.3|2149|39
1611593010000|2021-01-25 16:43:30|2150|2149.7|2148.8|2148.5|2150|2149.7|2148.7|2148.4|54
1611593020000|2021-01-25 16:43:40|2148.9|2148.6|2149|2148.7|2149.5|2149.2|2148.9|2148.6|34
1611593030000|2021-01-25 16:43:50|2149.8|2149.5|2149.8|2149.5|2150.8|2150.5|2149.5|2149.2|139
1611593040000|2021-01-25 16:44:00|2150|2149.7|2150.8|2150.5|2150.8|2150.5|2149.7|2149.4|69
1611593050000|2021-01-25 16:44:10|2150.5|2150.2|2151.1|2150.8|2151.1|2150.8|2150.4|2150.1|99
1611593060000|2021-01-25 16:44:20|2151|2150.7|2151.4|2151.1|2151.8|2151.5|2150.7|2150.4|45
1611593070000|2021-01-25 16:44:30|2151.7|2151.4|2151.9|2151.6|2152.1|2151.8|2151.4|2151.1|43
1611593080000|2021-01-25 16:44:40|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.3|2151|41
1611593090000|2021-01-25 16:44:50|2151.8|2151.5|2152.7|2152.4|2152.7|2152.4|2151.3|2151|70
1611593100000|2021-01-25 16:45:00|2153.1|2152.8|2152.4|2152.1|2153.1|2152.8|2152.3|2152|130
1611593110000|2021-01-25 16:45:10|2151.9|2151.6|2152.5|2152.2|2152.5|2152.2|2151.9|2151.6|45
1611593120000|2021-01-25 16:45:20|2152.6|2152.3|2152.1|2151.8|2153.3|2153|2152.1|2151.8|156
1611593130000|2021-01-25 16:45:30|2152.2|2151.9|2152|2151.7|2152.4|2152.1|2151.8|2151.5|41
1611593140000|2021-01-25 16:45:40|2151.8|2151.5|2152.7|2152.4|2152.7|2152.4|2151.5|2151.2|27
1611593150000|2021-01-25 16:45:50|2152.6|2152.3|2152|2151.7|2153|2152.7|2152|2151.7|38
1611593160000|2021-01-25 16:46:00|2151.9|2151.6|2150.6|2150.3|2152|2151.7|2150.6|2150.3|102
1611593170000|2021-01-25 16:46:10|2150.7|2150.4|2151.7|2151.4|2151.8|2151.5|2150.6|2150.3|81
1611593180000|2021-01-25 16:46:20|2151.6|2151.3|2151.3|2151|2151.8|2151.5|2150.9|2150.6|33
1611593190000|2021-01-25 16:46:30|2151.5|2151.2|2151.1|2150.8|2151.9|2151.6|2151.1|2150.8|30
1611593200000|2021-01-25 16:46:40|2151|2150.7|2151.6|2151.3|2151.6|2151.3|2150.9|2150.6|34
1611593210000|2021-01-25 16:46:50|2151.8|2151.5|2153.2|2152.9|2153.3|2153|2151.8|2151.5|35
1611593220000|2021-01-25 16:47:00|2153.1|2152.8|2152.4|2152.1|2153.2|2152.9|2152|2151.7|53
1611593230000|2021-01-25 16:47:10|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2151.8|2151.5|81
1611593240000|2021-01-25 16:47:20|2152.7|2152.4|2151.8|2151.5|2152.8|2152.5|2151.8|2151.5|25
1611593250000|2021-01-25 16:47:30|2151.7|2151.4|2152|2151.7|2152.2|2151.9|2151.7|2151.4|26
1611593260000|2021-01-25 16:47:40|2151.9|2151.6|2152.1|2151.8|2152.6|2152.3|2151.5|2151.2|42
1611593270000|2021-01-25 16:47:50|2152|2151.7|2151.6|2151.3|2152.3|2152|2151.6|2151.3|24
1611593280000|2021-01-25 16:48:00|2151.2|2150.9|2151.1|2150.8|2151.9|2151.6|2151|2150.7|50
1611593290000|2021-01-25 16:48:10|2151|2150.7|2150.9|2150.6|2151.4|2151.1|2150.7|2150.4|23
1611593300000|2021-01-25 16:48:20|2150.7|2150.4|2149.6|2149.3|2150.7|2150.4|2149.4|2149.1|54
1611593310000|2021-01-25 16:48:30|2149.3|2149|2149.8|2149.5|2150.3|2150|2149.2|2148.9|51
1611593320000|2021-01-25 16:48:40|2149.6|2149.3|2150.1|2149.8|2150.1|2149.8|2149.5|2149.2|24
1611593330000|2021-01-25 16:48:50|2150.2|2149.9|2151.1|2150.8|2151.1|2150.8|2150.2|2149.9|44
1611593340000|2021-01-25 16:49:00|2151.5|2151.2|2151.4|2151.1|2152.6|2152.3|2151.4|2151.1|57
1611593350000|2021-01-25 16:49:10|2151.2|2150.9|2150.9|2150.6|2151.3|2151|2150.9|2150.6|21
1611593360000|2021-01-25 16:49:20|2150.8|2150.5|2150.6|2150.3|2151.1|2150.8|2150.1|2149.8|36
1611593370000|2021-01-25 16:49:30|2150.7|2150.4|2149.7|2149.4|2150.9|2150.6|2149.7|2149.4|18
1611593380000|2021-01-25 16:49:40|2149.9|2149.6|2150.2|2149.9|2150.4|2150.1|2149.8|2149.5|37
1611593390000|2021-01-25 16:49:50|2150.3|2150|2150|2149.7|2150.7|2150.4|2150|2149.7|33
1611593400000|2021-01-25 16:50:00|2150.2|2149.9|2151.4|2151.1|2151.4|2151.1|2150.2|2149.9|39
1611593410000|2021-01-25 16:50:10|2151.3|2151|2152|2151.7|2152|2151.7|2151.3|2151|27
1611593420000|2021-01-25 16:50:20|2152.1|2151.8|2151.8|2151.5|2152.1|2151.8|2151.5|2151.2|28
1611593430000|2021-01-25 16:50:30|2151.9|2151.6|2152.3|2152|2152.4|2152.1|2151.9|2151.6|15
1611593440000|2021-01-25 16:50:40|2152|2151.7|2151.1|2150.8|2152|2151.7|2150.7|2150.4|27
1611593450000|2021-01-25 16:50:50|2151.2|2150.9|2152.3|2152|2152.3|2152|2151.2|2150.9|21
1611593460000|2021-01-25 16:51:00|2152.4|2152.1|2152.6|2152.3|2153.2|2152.9|2152.2|2151.9|71
1611593470000|2021-01-25 16:51:10|2152.5|2152.2|2152.6|2152.3|2152.7|2152.4|2151.9|2151.6|181
1611593480000|2021-01-25 16:51:20|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2152.2|2151.9|74
1611593490000|2021-01-25 16:51:30|2153.1|2152.8|2152|2151.7|2153.1|2152.8|2152|2151.7|34
1611593500000|2021-01-25 16:51:40|2152.1|2151.8|2151.6|2151.3|2152.1|2151.8|2150.8|2150.5|36
1611593510000|2021-01-25 16:51:50|2152|2151.7|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|13
1611593520000|2021-01-25 16:52:00|2151.7|2151.4|2151.2|2150.9|2152.1|2151.8|2151.1|2150.8|30
1611593530000|2021-01-25 16:52:10|2151|2150.7|2151.7|2151.4|2151.8|2151.5|2150.8|2150.5|82
1611593540000|2021-01-25 16:52:20|2151.8|2151.5|2151.8|2151.5|2152|2151.7|2151.5|2151.2|38
1611593550000|2021-01-25 16:52:30|2151.3|2151|2151.3|2151|2151.3|2151|2150.9|2150.6|32
1611593560000|2021-01-25 16:52:40|2151.4|2151.1|2151.5|2151.2|2152|2151.7|2151.1|2150.8|28
1611593570000|2021-01-25 16:52:50|2151.4|2151.1|2151.3|2151|2151.6|2151.3|2151.2|2150.9|13
1611593580000|2021-01-25 16:53:00|2151.4|2151.1|2151.3|2151|2152.2|2151.9|2151.3|2151|47
1611593590000|2021-01-25 16:53:10|2151.2|2150.9|2152.4|2152.1|2152.8|2152.5|2151.2|2150.9|32
1611593600000|2021-01-25 16:53:20|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2151.9|2151.6|16
1611593610000|2021-01-25 16:53:30|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2151.6|2151.3|21
1611593620000|2021-01-25 16:53:40|2152|2151.7|2152.1|2151.8|2152.3|2152|2151.8|2151.5|29
1611593630000|2021-01-25 16:53:50|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.1|2151.8|22
1611593640000|2021-01-25 16:54:00|2152.4|2152.1|2153.1|2152.8|2153.1|2152.8|2152.2|2151.9|65
1611593650000|2021-01-25 16:54:10|2153.2|2152.9|2152.9|2152.6|2153.6|2153.3|2152.8|2152.5|67
1611593660000|2021-01-25 16:54:20|2153.1|2152.8|2153.5|2153.2|2153.8|2153.5|2153.1|2152.8|60
1611593670000|2021-01-25 16:54:30|2153.4|2153.1|2154.1|2153.8|2154.2|2153.9|2153.2|2152.9|66
1611593680000|2021-01-25 16:54:40|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.1|2153.8|71
1611593690000|2021-01-25 16:54:50|2154.4|2154.1|2153.8|2153.5|2154.4|2154.1|2153.1|2152.8|64
1611593700000|2021-01-25 16:55:00|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.3|2153|39
1611593710000|2021-01-25 16:55:10|2154.1|2153.8|2153.7|2153.4|2154.3|2154|2153.4|2153.1|48
1611593720000|2021-01-25 16:55:20|2153.8|2153.5|2154.2|2153.9|2154.2|2153.9|2153.6|2153.3|18
1611593730000|2021-01-25 16:55:30|2154.3|2154|2153.4|2153.1|2154.3|2154|2153.1|2152.8|79
1611593740000|2021-01-25 16:55:40|2153.7|2153.4|2154.2|2153.9|2154.3|2154|2153.4|2153.1|32
1611593750000|2021-01-25 16:55:50|2154.1|2153.8|2153.9|2153.6|2154.2|2153.9|2153.7|2153.4|10
1611593760000|2021-01-25 16:56:00|2153.7|2153.4|2153.8|2153.5|2154.2|2153.9|2153.6|2153.3|22
1611593770000|2021-01-25 16:56:10|2153.9|2153.6|2155|2154.7|2155.1|2154.8|2153.9|2153.6|23
1611593780000|2021-01-25 16:56:20|2154.9|2154.6|2155.1|2154.8|2155.2|2154.9|2154.4|2154.1|69
1611593790000|2021-01-25 16:56:30|2154.9|2154.6|2155|2154.7|2155.3|2155|2154.6|2154.3|44
1611593800000|2021-01-25 16:56:40|2155.1|2154.8|2155.1|2154.8|2155.3|2155|2155.1|2154.8|35
1611593810000|2021-01-25 16:56:50|2155.5|2155.2|2154.1|2153.8|2155.5|2155.2|2154.1|2153.8|74
1611593820000|2021-01-25 16:57:00|2154.4|2154.1|2154.5|2154.2|2155|2154.7|2154.4|2154.1|34
1611593830000|2021-01-25 16:57:10|2154.3|2154|2154.6|2154.3|2154.6|2154.3|2154.1|2153.8|17
1611593840000|2021-01-25 16:57:20|2154.7|2154.4|2154.5|2154.2|2154.9|2154.6|2154.5|2154.2|31
1611593850000|2021-01-25 16:57:30|2154.4|2154.1|2155.4|2155.1|2155.4|2155.1|2154.4|2154.1|55
1611593860000|2021-01-25 16:57:40|2155.5|2155.2|2155.9|2155.6|2155.9|2155.6|2155.2|2154.9|59
1611593870000|2021-01-25 16:57:50|2156|2155.7|2155.5|2155.2|2156.1|2155.8|2155.3|2155|58
1611593880000|2021-01-25 16:58:00|2155.4|2155.1|2155.8|2155.5|2156.1|2155.8|2155.4|2155.1|59
1611593890000|2021-01-25 16:58:10|2155.6|2155.3|2156|2155.7|2156.2|2155.9|2155.4|2155.1|88
1611593900000|2021-01-25 16:58:20|2156.2|2155.9|2156.8|2156.5|2157.1|2156.8|2156.2|2155.9|153
1611593910000|2021-01-25 16:58:30|2156.7|2156.4|2156.3|2156|2156.7|2156.4|2156|2155.7|37
1611593920000|2021-01-25 16:58:40|2156.1|2155.8|2156.6|2156.3|2156.6|2156.3|2156.1|2155.8|26
1611593930000|2021-01-25 16:58:50|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.7|2156.4|28
1611593940000|2021-01-25 16:59:00|2156.7|2156.4|2156|2155.7|2156.7|2156.4|2155.9|2155.6|65
1611593950000|2021-01-25 16:59:10|2156.3|2156|2156.7|2156.4|2156.7|2156.4|2155.9|2155.6|54
1611593960000|2021-01-25 16:59:20|2156.8|2156.5|2156.7|2156.4|2157.1|2156.8|2156.2|2155.9|37
1611593970000|2021-01-25 16:59:30|2156.5|2156.2|2156.8|2156.5|2156.9|2156.6|2156.4|2156.1|27
1611593980000|2021-01-25 16:59:40|2156.7|2156.4|2156.3|2156|2156.7|2156.4|2156|2155.7|27
1611593990000|2021-01-25 16:59:50|2156.1|2155.8|2155.6|2155.3|2156.1|2155.8|2155.3|2155|144
1611594000000|2021-01-25 17:00:00|2155.7|2155.4|2156.5|2156.2|2157|2156.7|2155.7|2155.4|380
1611594010000|2021-01-25 17:00:10|2157|2156.7|2156.8|2156.5|2157.2|2156.9|2156.8|2156.5|56
1611594020000|2021-01-25 17:00:20|2156.7|2156.4|2157|2156.7|2157.3|2157|2156.6|2156.3|34
1611594030000|2021-01-25 17:00:30|2156.8|2156.5|2157.1|2156.8|2157.1|2156.8|2156.6|2156.3|42
1611594040000|2021-01-25 17:00:40|2157|2156.7|2157.5|2157.2|2157.5|2157.2|2156.9|2156.6|78
1611594050000|2021-01-25 17:00:50|2157.6|2157.3|2158.6|2158.3|2159|2158.7|2157.5|2157.2|375
1611594060000|2021-01-25 17:01:00|2158.5|2158.2|2158.5|2158.2|2158.7|2158.4|2158.2|2157.9|60
1611594070000|2021-01-25 17:01:10|2158.7|2158.4|2159|2158.7|2159.3|2159|2158.7|2158.4|126
1611594080000|2021-01-25 17:01:20|2159.1|2158.8|2159.1|2158.8|2159.4|2159.1|2159|2158.7|87
1611594090000|2021-01-25 17:01:30|2159.3|2159|2159|2158.7|2160|2159.7|2159|2158.7|75
1611594100000|2021-01-25 17:01:40|2159.2|2158.9|2159.3|2159|2159.7|2159.4|2159|2158.7|35
1611594110000|2021-01-25 17:01:50|2159.2|2158.9|2157.1|2156.8|2159.2|2158.9|2157.1|2156.8|83
1611594120000|2021-01-25 17:02:00|2157.2|2156.9|2158|2157.7|2158.1|2157.8|2157.2|2156.9|33
1611594130000|2021-01-25 17:02:10|2158.1|2157.8|2158.5|2158.2|2158.6|2158.3|2157.9|2157.6|60
1611594140000|2021-01-25 17:02:20|2158.6|2158.3|2158.1|2157.8|2158.8|2158.5|2158|2157.7|26
1611594150000|2021-01-25 17:02:30|2158.3|2158|2158.1|2157.8|2158.3|2158|2157.6|2157.3|21
1611594160000|2021-01-25 17:02:40|2157.7|2157.4|2157.2|2156.9|2157.8|2157.5|2157.2|2156.9|24
1611594170000|2021-01-25 17:02:50|2157.4|2157.1|2157.8|2157.5|2157.8|2157.5|2157.3|2157|22
1611594180000|2021-01-25 17:03:00|2157.5|2157.2|2157.6|2157.3|2158.1|2157.8|2157.4|2157.1|26
1611594190000|2021-01-25 17:03:10|2157.5|2157.2|2156.2|2155.9|2157.5|2157.2|2155.9|2155.6|307
1611594200000|2021-01-25 17:03:20|2156|2155.7|2155.6|2155.3|2156.4|2156.1|2155.6|2155.3|142
1611594210000|2021-01-25 17:03:30|2155.4|2155.1|2155.7|2155.4|2156|2155.7|2155.2|2154.9|49
1611594220000|2021-01-25 17:03:40|2155.8|2155.5|2156|2155.7|2156.1|2155.8|2155.6|2155.3|20
1611594230000|2021-01-25 17:03:50|2155.8|2155.5|2155.4|2155.1|2155.9|2155.6|2155.1|2154.8|27
1611594240000|2021-01-25 17:04:00|2155.3|2155|2154.7|2154.4|2155.3|2155|2154.7|2154.4|53
1611594250000|2021-01-25 17:04:10|2154.6|2154.3|2155.6|2155.3|2155.6|2155.3|2154.4|2154.1|36
1611594260000|2021-01-25 17:04:20|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.2|2154.9|43
1611594270000|2021-01-25 17:04:30|2155.3|2155|2155.2|2154.9|2155.5|2155.2|2155.1|2154.8|25
1611594280000|2021-01-25 17:04:40|2155.5|2155.2|2155.6|2155.3|2156|2155.7|2155.4|2155.1|34
1611594290000|2021-01-25 17:04:50|2155.8|2155.5|2155.9|2155.6|2156.7|2156.4|2155.8|2155.5|50
1611594300000|2021-01-25 17:05:00|2156.2|2155.9|2156.4|2156.1|2157.1|2156.8|2156.2|2155.9|45
1611594310000|2021-01-25 17:05:10|2156.2|2155.9|2157|2156.7|2157.1|2156.8|2156.2|2155.9|45
1611594320000|2021-01-25 17:05:20|2156.9|2156.6|2155.9|2155.6|2156.9|2156.6|2155.8|2155.5|37
1611594330000|2021-01-25 17:05:30|2155.7|2155.4|2156.3|2156|2156.7|2156.4|2155.7|2155.4|35
1611594340000|2021-01-25 17:05:40|2156.1|2155.8|2156.4|2156.1|2157.4|2157.1|2156.1|2155.8|32
1611594350000|2021-01-25 17:05:50|2156.3|2156|2156.2|2155.9|2156.3|2156|2156|2155.7|25
1611594360000|2021-01-25 17:06:00|2156.1|2155.8|2156|2155.7|2156.5|2156.2|2156|2155.7|37
1611594370000|2021-01-25 17:06:10|2156.2|2155.9|2155.5|2155.2|2156.3|2156|2155.3|2155|52
1611594380000|2021-01-25 17:06:20|2155.6|2155.3|2154.9|2154.6|2156|2155.7|2154.8|2154.5|145
1611594390000|2021-01-25 17:06:30|2154.8|2154.5|2154.9|2154.6|2155|2154.7|2154.7|2154.4|26
1611594400000|2021-01-25 17:06:40|2155|2154.7|2154.5|2154.2|2155.1|2154.8|2154.5|2154.2|27
1611594410000|2021-01-25 17:06:50|2154.2|2153.9|2155|2154.7|2155.3|2155|2154.2|2153.9|35
1611594420000|2021-01-25 17:07:00|2154.9|2154.6|2154.9|2154.6|2155.1|2154.8|2154.8|2154.5|10
1611594430000|2021-01-25 17:07:10|2154.6|2154.3|2153.6|2153.3|2154.6|2154.3|2153.2|2152.9|78
1611594440000|2021-01-25 17:07:20|2153.4|2153.1|2153.4|2153.1|2153.5|2153.2|2152.9|2152.6|44
1611594450000|2021-01-25 17:07:30|2153.3|2153|2152.4|2152.1|2153.3|2153|2152.3|2152|38
1611594460000|2021-01-25 17:07:40|2152.3|2152|2153.4|2153.1|2153.5|2153.2|2152.3|2152|84
1611594470000|2021-01-25 17:07:50|2153.9|2153.6|2154.8|2154.5|2154.8|2154.5|2153.9|2153.6|16
1611594480000|2021-01-25 17:08:00|2154.7|2154.4|2154.2|2153.9|2155.1|2154.8|2154|2153.7|23
1611594490000|2021-01-25 17:08:10|2154.7|2154.4|2154.7|2154.4|2155.2|2154.9|2154.7|2154.4|39
1611594500000|2021-01-25 17:08:20|2155.3|2155|2154.4|2154.1|2155.3|2155|2154.1|2153.8|34
1611594510000|2021-01-25 17:08:30|2154.6|2154.3|2155.3|2155|2155.3|2155|2154.4|2154.1|42
1611594520000|2021-01-25 17:08:40|2154.9|2154.6|2155.4|2155.1|2155.7|2155.4|2154.6|2154.3|33
1611594530000|2021-01-25 17:08:50|2155.6|2155.3|2156.5|2156.2|2156.5|2156.2|2155.6|2155.3|61
1611594540000|2021-01-25 17:09:00|2156.7|2156.4|2156.2|2155.9|2156.8|2156.5|2156.1|2155.8|112
1611594550000|2021-01-25 17:09:10|2156.1|2155.8|2156.1|2155.8|2156.5|2156.2|2155.9|2155.6|38
1611594560000|2021-01-25 17:09:20|2156.2|2155.9|2155.3|2155|2156.2|2155.9|2155.3|2155|27
1611594570000|2021-01-25 17:09:30|2155.2|2154.9|2154.8|2154.5|2155.4|2155.1|2154.6|2154.3|38
1611594580000|2021-01-25 17:09:40|2154.6|2154.3|2153.6|2153.3|2154.6|2154.3|2153.6|2153.3|36
1611594590000|2021-01-25 17:09:50|2153.5|2153.2|2155.9|2155.6|2155.9|2155.6|2153.5|2153.2|56
1611594600000|2021-01-25 17:10:00|2155.7|2155.4|2154.8|2154.5|2155.7|2155.4|2154.5|2154.2|38
1611594610000|2021-01-25 17:10:10|2155|2154.7|2155.7|2155.4|2156|2155.7|2154.9|2154.6|52
1611594620000|2021-01-25 17:10:20|2155.6|2155.3|2155|2154.7|2155.6|2155.3|2155|2154.7|23
1611594630000|2021-01-25 17:10:30|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.3|2155|10
1611594640000|2021-01-25 17:10:40|2155.4|2155.1|2155|2154.7|2155.4|2155.1|2155|2154.7|26
1611594650000|2021-01-25 17:10:50|2154.9|2154.6|2154.8|2154.5|2155|2154.7|2154.7|2154.4|22
1611594660000|2021-01-25 17:11:00|2154.7|2154.4|2154.3|2154|2154.7|2154.4|2154.2|2153.9|22
1611594670000|2021-01-25 17:11:10|2154.2|2153.9|2153.9|2153.6|2154.3|2154|2153.6|2153.3|31
1611594680000|2021-01-25 17:11:20|2154.1|2153.8|2153.8|2153.5|2154.7|2154.4|2153.8|2153.5|37
1611594690000|2021-01-25 17:11:30|2153.7|2153.4|2153.1|2152.8|2153.8|2153.5|2152.9|2152.6|34
1611594700000|2021-01-25 17:11:40|2153.2|2152.9|2152.6|2152.3|2153.3|2153|2152.6|2152.3|36
1611594710000|2021-01-25 17:11:50|2152.8|2152.5|2152.5|2152.2|2153|2152.7|2152.5|2152.2|20
1611594720000|2021-01-25 17:12:00|2152.4|2152.1|2152.7|2152.4|2153.1|2152.8|2152.4|2152.1|60
1611594730000|2021-01-25 17:12:10|2153|2152.7|2152.5|2152.2|2153.2|2152.9|2152.5|2152.2|45
1611594740000|2021-01-25 17:12:20|2152.4|2152.1|2151.8|2151.5|2152.8|2152.5|2151.4|2151.1|92
1611594750000|2021-01-25 17:12:30|2151.7|2151.4|2151.3|2151|2151.9|2151.6|2150.9|2150.6|92
1611594760000|2021-01-25 17:12:40|2151.4|2151.1|2151.4|2151.1|2151.6|2151.3|2151.1|2150.8|59
1611594770000|2021-01-25 17:12:50|2151.5|2151.2|2151.3|2151|2152|2151.7|2151.1|2150.8|63
1611594780000|2021-01-25 17:13:00|2151.1|2150.8|2151|2150.7|2151.4|2151.1|2150.9|2150.6|27
1611594790000|2021-01-25 17:13:10|2150.5|2150.2|2149.3|2149|2150.5|2150.2|2149.3|2149|77
1611594800000|2021-01-25 17:13:20|2149.5|2149.2|2149.4|2149.1|2149.8|2149.5|2149|2148.7|145
1611594810000|2021-01-25 17:13:30|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2148.7|2148.4|35
1611594820000|2021-01-25 17:13:40|2149.2|2148.9|2148.8|2148.5|2149.3|2149|2148.8|2148.5|41
1611594830000|2021-01-25 17:13:50|2148.7|2148.4|2147.9|2147.6|2148.8|2148.5|2147.8|2147.5|63
1611594840000|2021-01-25 17:14:00|2148|2147.7|2148.5|2148.2|2148.9|2148.6|2147.9|2147.6|105
1611594850000|2021-01-25 17:14:10|2148.6|2148.3|2148.4|2148.1|2148.7|2148.4|2148.2|2147.9|50
1611594860000|2021-01-25 17:14:20|2148.1|2147.8|2147.1|2146.8|2148.3|2148|2147|2146.7|52
1611594870000|2021-01-25 17:14:30|2147.3|2147|2147.8|2147.5|2147.9|2147.6|2147.3|2147|59
1611594880000|2021-01-25 17:14:40|2147.6|2147.3|2147.4|2147.1|2147.8|2147.5|2147.3|2147|29
1611594890000|2021-01-25 17:14:50|2147.1|2146.8|2146.8|2146.5|2147.3|2147|2146.5|2146.2|82
1611594900000|2021-01-25 17:15:00|2146.7|2146.4|2147.4|2147.1|2148.3|2148|2146.7|2146.4|107
1611594910000|2021-01-25 17:15:10|2147.9|2147.6|2147.9|2147.6|2148.6|2148.3|2147.3|2147|67
1611594920000|2021-01-25 17:15:20|2148|2147.7|2148|2147.7|2148.3|2148|2147.8|2147.5|28
1611594930000|2021-01-25 17:15:30|2147.9|2147.6|2147.3|2147|2147.9|2147.6|2147.3|2147|24
1611594940000|2021-01-25 17:15:40|2147.9|2147.6|2147.4|2147.1|2147.9|2147.6|2147.2|2146.9|16
1611594950000|2021-01-25 17:15:50|2147.5|2147.2|2147.5|2147.2|2148.2|2147.9|2147.4|2147.1|45
1611594960000|2021-01-25 17:16:00|2147.6|2147.3|2147.8|2147.5|2148.4|2148.1|2147.6|2147.3|56
1611594970000|2021-01-25 17:16:10|2147.4|2147.1|2147|2146.7|2147.5|2147.2|2147|2146.7|35
1611594980000|2021-01-25 17:16:20|2147.1|2146.8|2147.1|2146.8|2147.3|2147|2146.7|2146.4|42
1611594990000|2021-01-25 17:16:30|2146.9|2146.6|2148.7|2148.4|2148.7|2148.4|2146.8|2146.5|59
1611595000000|2021-01-25 17:16:40|2148.4|2148.1|2147.6|2147.3|2148.5|2148.2|2147.5|2147.2|53
1611595010000|2021-01-25 17:16:50|2147.4|2147.1|2146.6|2146.3|2147.5|2147.2|2146.5|2146.2|65
1611595020000|2021-01-25 17:17:00|2146.7|2146.4|2145.9|2145.6|2146.7|2146.4|2145.9|2145.6|55
1611595030000|2021-01-25 17:17:10|2146.2|2145.9|2145.9|2145.6|2146.2|2145.9|2145.7|2145.4|57
1611595040000|2021-01-25 17:17:20|2145.8|2145.5|2144.2|2143.9|2145.8|2145.5|2144.2|2143.9|139
1611595050000|2021-01-25 17:17:30|2144.3|2144|2143.2|2142.9|2144.3|2144|2143.2|2142.9|141
1611595060000|2021-01-25 17:17:40|2143.3|2143|2143.6|2143.3|2144.5|2144.2|2143.3|2143|65
1611595070000|2021-01-25 17:17:50|2144.2|2143.9|2143.4|2143.1|2144.3|2144|2143.4|2143.1|36
1611595080000|2021-01-25 17:18:00|2143.3|2143|2141.7|2141.4|2143.3|2143|2141.5|2141.2|91
1611595090000|2021-01-25 17:18:10|2141.6|2141.3|2139.7|2139.4|2141.7|2141.4|2139.6|2139.3|128
1611595100000|2021-01-25 17:18:20|2139.8|2139.5|2139.4|2139.1|2140.3|2140|2139.3|2139|99
1611595110000|2021-01-25 17:18:30|2139.3|2139|2138.3|2138|2139.3|2139|2138.2|2137.9|88
1611595120000|2021-01-25 17:18:40|2138.2|2137.9|2138.4|2138.1|2138.6|2138.3|2137.6|2137.3|175
1611595130000|2021-01-25 17:18:50|2138.2|2137.9|2137.6|2137.3|2138.5|2138.2|2137.6|2137.3|52
1611595140000|2021-01-25 17:19:00|2137.7|2137.4|2138.6|2138.3|2138.6|2138.3|2137.7|2137.4|98
1611595150000|2021-01-25 17:19:10|2138.8|2138.5|2139.5|2139.2|2140|2139.7|2138.8|2138.5|91
1611595160000|2021-01-25 17:19:20|2139.6|2139.3|2139.8|2139.5|2140.1|2139.8|2139.4|2139.1|62
1611595170000|2021-01-25 17:19:30|2140.4|2140.1|2140.5|2140.2|2140.7|2140.4|2140.3|2140|35
1611595180000|2021-01-25 17:19:40|2139.9|2139.6|2140.3|2140|2140.3|2140|2139.4|2139.1|55
1611595190000|2021-01-25 17:19:50|2140.7|2140.4|2140.6|2140.3|2140.8|2140.5|2140.5|2140.2|22
1611595200000|2021-01-25 17:20:00|2140.3|2140|2141.8|2141.5|2141.9|2141.6|2139.8|2139.5|115
1611595210000|2021-01-25 17:20:10|2141.7|2141.4|2143.7|2143.4|2144.6|2144.3|2141.7|2141.4|185
1611595220000|2021-01-25 17:20:20|2143.5|2143.2|2144.9|2144.6|2144.9|2144.6|2143.5|2143.2|167
1611595230000|2021-01-25 17:20:30|2144.7|2144.4|2145.9|2145.6|2146|2145.7|2144.4|2144.1|120
1611595240000|2021-01-25 17:20:40|2145.7|2145.4|2146.2|2145.9|2146.7|2146.4|2145.5|2145.2|116
1611595250000|2021-01-25 17:20:50|2146.1|2145.8|2144.7|2144.4|2146.1|2145.8|2144.3|2144|75
1611595260000|2021-01-25 17:21:00|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2143.8|2143.5|51
1611595270000|2021-01-25 17:21:10|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.2|2143.9|25
1611595280000|2021-01-25 17:21:20|2144.5|2144.2|2143.2|2142.9|2144.9|2144.6|2143.2|2142.9|33
1611595290000|2021-01-25 17:21:30|2143.7|2143.4|2143.7|2143.4|2143.8|2143.5|2143.5|2143.2|12
1611595300000|2021-01-25 17:21:40|2143.6|2143.3|2144.9|2144.6|2145|2144.7|2143.6|2143.3|35
1611595310000|2021-01-25 17:21:50|2144.4|2144.1|2143.7|2143.4|2144.7|2144.4|2143.7|2143.4|37
1611595320000|2021-01-25 17:22:00|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.6|2143.3|47
1611595330000|2021-01-25 17:22:10|2144.3|2144|2143.8|2143.5|2144.4|2144.1|2143.8|2143.5|28
1611595340000|2021-01-25 17:22:20|2143.4|2143.1|2142.7|2142.4|2143.4|2143.1|2142.3|2142|95
1611595350000|2021-01-25 17:22:30|2142.8|2142.5|2142.8|2142.5|2143.8|2143.5|2142.6|2142.3|66
1611595360000|2021-01-25 17:22:40|2142.7|2142.4|2141.9|2141.6|2143.1|2142.8|2141.9|2141.6|29
1611595370000|2021-01-25 17:22:50|2142|2141.7|2141.1|2140.8|2142.3|2142|2141.1|2140.8|58
1611595380000|2021-01-25 17:23:00|2141|2140.7|2141.3|2141|2141.8|2141.5|2141|2140.7|87
1611595390000|2021-01-25 17:23:10|2141.5|2141.2|2140.2|2139.9|2141.5|2141.2|2140|2139.7|34
1611595400000|2021-01-25 17:23:20|2139.8|2139.5|2139.9|2139.6|2140.6|2140.3|2139.7|2139.4|32
1611595410000|2021-01-25 17:23:30|2140|2139.7|2139.8|2139.5|2140|2139.7|2139.3|2139|86
1611595420000|2021-01-25 17:23:40|2139.6|2139.3|2140.2|2139.9|2140.7|2140.4|2138.9|2138.6|87
1611595430000|2021-01-25 17:23:50|2139.8|2139.5|2140.5|2140.2|2140.7|2140.4|2139.8|2139.5|35
1611595440000|2021-01-25 17:24:00|2140.4|2140.1|2139.8|2139.5|2141.2|2140.9|2139.8|2139.5|36
1611595450000|2021-01-25 17:24:10|2140.2|2139.9|2139.9|2139.6|2140.7|2140.4|2139.9|2139.6|24
1611595460000|2021-01-25 17:24:20|2139.8|2139.5|2138|2137.7|2139.8|2139.5|2138|2137.7|45
1611595470000|2021-01-25 17:24:30|2138.1|2137.8|2137.4|2137.1|2138.2|2137.9|2137.3|2137|88
1611595480000|2021-01-25 17:24:40|2136.8|2136.5|2136.6|2136.3|2137|2136.7|2136.1|2135.8|70
1611595490000|2021-01-25 17:24:50|2136.4|2136.1|2136.1|2135.8|2136.5|2136.2|2135.7|2135.4|87
1611595500000|2021-01-25 17:25:00|2135.9|2135.6|2136.6|2136.3|2137|2136.7|2135.7|2135.4|91
1611595510000|2021-01-25 17:25:10|2137.2|2136.9|2137.6|2137.3|2138.2|2137.9|2136.7|2136.4|255
1611595520000|2021-01-25 17:25:20|2137.8|2137.5|2137.6|2137.3|2138.4|2138.1|2136.8|2136.5|316
1611595530000|2021-01-25 17:25:30|2137.7|2137.4|2139.8|2139.5|2140.2|2139.9|2137.7|2137.4|119
1611595540000|2021-01-25 17:25:40|2140|2139.7|2140.5|2140.2|2140.5|2140.2|2139.5|2139.2|32
1611595550000|2021-01-25 17:25:50|2140.8|2140.5|2139.7|2139.4|2140.8|2140.5|2139.7|2139.4|33
1611595560000|2021-01-25 17:26:00|2139.8|2139.5|2141.1|2140.8|2141.5|2141.2|2139.6|2139.3|65
1611595570000|2021-01-25 17:26:10|2140.9|2140.6|2142.2|2141.9|2143.2|2142.9|2140.9|2140.6|104
1611595580000|2021-01-25 17:26:20|2142.1|2141.8|2140.9|2140.6|2142.3|2142|2140.8|2140.5|86
1611595590000|2021-01-25 17:26:30|2141|2140.7|2140.9|2140.6|2141.2|2140.9|2140.9|2140.6|15
1611595600000|2021-01-25 17:26:40|2140.7|2140.4|2140|2139.7|2140.8|2140.5|2140|2139.7|52
1611595610000|2021-01-25 17:26:50|2140.3|2140|2140.1|2139.8|2140.5|2140.2|2139.8|2139.5|31
1611595620000|2021-01-25 17:27:00|2140.3|2140|2141.6|2141.3|2141.6|2141.3|2140.2|2139.9|21
1611595630000|2021-01-25 17:27:10|2141.8|2141.5|2142.3|2142|2142.5|2142.2|2141.8|2141.5|22
1611595640000|2021-01-25 17:27:20|2142.4|2142.1|2141.8|2141.5|2142.4|2142.1|2141.3|2141|31
1611595650000|2021-01-25 17:27:30|2142.1|2141.8|2142.4|2142.1|2142.4|2142.1|2141.7|2141.4|22
1611595660000|2021-01-25 17:27:40|2142.3|2142|2142.9|2142.6|2142.9|2142.6|2142.3|2142|38
1611595670000|2021-01-25 17:27:50|2142.8|2142.5|2141.6|2141.3|2142.8|2142.5|2141.3|2141|69
1611595680000|2021-01-25 17:28:00|2141.7|2141.4|2141.5|2141.2|2141.8|2141.5|2141.2|2140.9|39
1611595690000|2021-01-25 17:28:10|2141.4|2141.1|2141|2140.7|2141.4|2141.1|2140.6|2140.3|23
1611595700000|2021-01-25 17:28:20|2141.2|2140.9|2140.9|2140.6|2141.2|2140.9|2140.7|2140.4|11
1611595710000|2021-01-25 17:28:30|2140.8|2140.5|2140|2139.7|2140.9|2140.6|2140|2139.7|70
1611595720000|2021-01-25 17:28:40|2140.4|2140.1|2140|2139.7|2140.4|2140.1|2140|2139.7|20
1611595730000|2021-01-25 17:28:50|2140.3|2140|2140.6|2140.3|2141.1|2140.8|2140.2|2139.9|30
1611595740000|2021-01-25 17:29:00|2140.7|2140.4|2139.8|2139.5|2140.7|2140.4|2139.8|2139.5|19
1611595750000|2021-01-25 17:29:10|2139.7|2139.4|2140.1|2139.8|2140.1|2139.8|2139.4|2139.1|12
1611595760000|2021-01-25 17:29:20|2140.6|2140.3|2142.4|2142.1|2142.4|2142.1|2140.4|2140.1|31
1611595770000|2021-01-25 17:29:30|2142.5|2142.2|2141.4|2141.1|2142.5|2142.2|2141.4|2141.1|21
1611595780000|2021-01-25 17:29:40|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2140.4|2140.1|31
1611595790000|2021-01-25 17:29:50|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|24
1611595800000|2021-01-25 17:30:00|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141|2140.7|52
1611595810000|2021-01-25 17:30:10|2142|2141.7|2141.6|2141.3|2142.1|2141.8|2141.4|2141.1|54
1611595820000|2021-01-25 17:30:20|2141.5|2141.2|2140.5|2140.2|2141.5|2141.2|2140.4|2140.1|41
1611595830000|2021-01-25 17:30:30|2140.3|2140|2139.5|2139.2|2140.3|2140|2139.4|2139.1|92
1611595840000|2021-01-25 17:30:40|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139|2138.7|80
1611595850000|2021-01-25 17:30:50|2139.7|2139.4|2140.8|2140.5|2141.6|2141.3|2139.7|2139.4|56
1611595860000|2021-01-25 17:31:00|2140.9|2140.6|2142.3|2142|2142.3|2142|2140.5|2140.2|54
1611595870000|2021-01-25 17:31:10|2142.1|2141.8|2143.8|2143.5|2143.9|2143.6|2142.1|2141.8|74
1611595880000|2021-01-25 17:31:20|2144.2|2143.9|2143.6|2143.3|2144.2|2143.9|2143.2|2142.9|32
1611595890000|2021-01-25 17:31:30|2143.8|2143.5|2143.9|2143.6|2144.8|2144.5|2143.8|2143.5|52
1611595900000|2021-01-25 17:31:40|2144.2|2143.9|2144.9|2144.6|2145.5|2145.2|2144.2|2143.9|100
1611595910000|2021-01-25 17:31:50|2144.8|2144.5|2145.7|2145.4|2145.7|2145.4|2144.8|2144.5|80
1611595920000|2021-01-25 17:32:00|2146|2145.7|2146.4|2146.1|2146.6|2146.3|2145.5|2145.2|113
1611595930000|2021-01-25 17:32:10|2146.1|2145.8|2145.4|2145.1|2146.1|2145.8|2145.1|2144.8|70
1611595940000|2021-01-25 17:32:20|2145.5|2145.2|2144.7|2144.4|2145.9|2145.6|2144.7|2144.4|44
1611595950000|2021-01-25 17:32:30|2144.9|2144.6|2144.2|2143.9|2145|2144.7|2144.2|2143.9|20
1611595960000|2021-01-25 17:32:40|2144.5|2144.2|2144.9|2144.6|2145.2|2144.9|2144.5|2144.2|35
1611595970000|2021-01-25 17:32:50|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.1|2143.8|39
1611595980000|2021-01-25 17:33:00|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2143.6|2143.3|27
1611595990000|2021-01-25 17:33:10|2144|2143.7|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|29
1611596000000|2021-01-25 17:33:20|2144.1|2143.8|2142.6|2142.3|2144.2|2143.9|2142.6|2142.3|67
1611596010000|2021-01-25 17:33:30|2142.7|2142.4|2142.5|2142.2|2142.9|2142.6|2142.5|2142.2|62
1611596020000|2021-01-25 17:33:40|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2142.2|2141.9|19
1611596030000|2021-01-25 17:33:50|2143|2142.7|2144.7|2144.4|2144.7|2144.4|2142.6|2142.3|48
1611596040000|2021-01-25 17:34:00|2144.4|2144.1|2145|2144.7|2145.1|2144.8|2144.1|2143.8|42
1611596050000|2021-01-25 17:34:10|2145.3|2145|2145.2|2144.9|2145.7|2145.4|2144.9|2144.6|58
1611596060000|2021-01-25 17:34:20|2145.3|2145|2146.6|2146.3|2146.9|2146.6|2145.3|2145|84
1611596070000|2021-01-25 17:34:30|2146.7|2146.4|2148|2147.7|2148|2147.7|2146.7|2146.4|278
1611596080000|2021-01-25 17:34:40|2147.9|2147.6|2148.8|2148.5|2148.8|2148.5|2147.6|2147.3|237
1611596090000|2021-01-25 17:34:50|2148.9|2148.6|2149.1|2148.8|2149.7|2149.4|2148.8|2148.5|105
1611596100000|2021-01-25 17:35:00|2149.2|2148.9|2147.8|2147.5|2149.3|2149|2147.8|2147.5|81
1611596110000|2021-01-25 17:35:10|2147.7|2147.4|2148.4|2148.1|2148.4|2148.1|2147|2146.7|51
1611596120000|2021-01-25 17:35:20|2148.5|2148.2|2148.2|2147.9|2148.7|2148.4|2148.1|2147.8|50
1611596130000|2021-01-25 17:35:30|2148.4|2148.1|2148.4|2148.1|2148.6|2148.3|2148.1|2147.8|48
1611596140000|2021-01-25 17:35:40|2148.3|2148|2148.8|2148.5|2148.8|2148.5|2148.3|2148|29
1611596150000|2021-01-25 17:35:50|2149|2148.7|2149.7|2149.4|2150.3|2150|2149|2148.7|122
1611596160000|2021-01-25 17:36:00|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.3|2149|40
1611596170000|2021-01-25 17:36:10|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2148.9|2148.6|69
1611596180000|2021-01-25 17:36:20|2149.3|2149|2148.9|2148.6|2149.4|2149.1|2148.8|2148.5|33
1611596190000|2021-01-25 17:36:30|2149.2|2148.9|2149.6|2149.3|2149.6|2149.3|2148.9|2148.6|27
1611596200000|2021-01-25 17:36:40|2149.5|2149.2|2149.9|2149.6|2150.4|2150.1|2149.5|2149.2|47
1611596210000|2021-01-25 17:36:50|2150|2149.7|2149.7|2149.4|2150.2|2149.9|2149.7|2149.4|30
1611596220000|2021-01-25 17:37:00|2149.9|2149.6|2150.7|2150.4|2150.9|2150.6|2149.9|2149.6|46
1611596230000|2021-01-25 17:37:10|2150.6|2150.3|2149.5|2149.2|2150.8|2150.5|2149.5|2149.2|29
1611596240000|2021-01-25 17:37:20|2149.6|2149.3|2149.5|2149.2|2150.3|2150|2149.5|2149.2|52
1611596250000|2021-01-25 17:37:30|2149.7|2149.4|2149.8|2149.5|2150.1|2149.8|2149.5|2149.2|30
1611596260000|2021-01-25 17:37:40|2149.9|2149.6|2150.2|2149.9|2150.3|2150|2149.9|2149.6|31
1611596270000|2021-01-25 17:37:50|2150.4|2150.1|2149.9|2149.6|2150.9|2150.6|2149.9|2149.6|40
1611596280000|2021-01-25 17:38:00|2150.1|2149.8|2150|2149.7|2150.4|2150.1|2149.8|2149.5|43
1611596290000|2021-01-25 17:38:10|2150.3|2150|2150|2149.7|2150.7|2150.4|2149.7|2149.4|92
1611596300000|2021-01-25 17:38:20|2150.1|2149.8|2150.3|2150|2150.6|2150.3|2149.8|2149.5|259
1611596310000|2021-01-25 17:38:30|2150.2|2149.9|2149.7|2149.4|2150.4|2150.1|2149.4|2149.1|197
1611596320000|2021-01-25 17:38:40|2149.8|2149.5|2149.3|2149|2150.2|2149.9|2149.3|2149|265
1611596330000|2021-01-25 17:38:50|2149.5|2149.2|2150.3|2150|2150.3|2150|2149.4|2149.1|36
1611596340000|2021-01-25 17:39:00|2150.2|2149.9|2149.6|2149.3|2150.2|2149.9|2149.4|2149.1|28
1611596350000|2021-01-25 17:39:10|2149.3|2149|2148.4|2148.1|2149.3|2149|2147.9|2147.6|78
1611596360000|2021-01-25 17:39:20|2148.5|2148.2|2147.6|2147.3|2148.5|2148.2|2147.4|2147.1|47
1611596370000|2021-01-25 17:39:30|2147.9|2147.6|2148.2|2147.9|2148.2|2147.9|2147.3|2147|80
1611596380000|2021-01-25 17:39:40|2148|2147.7|2147.7|2147.4|2148.2|2147.9|2147.5|2147.2|104
1611596390000|2021-01-25 17:39:50|2147.9|2147.6|2147.5|2147.2|2148.2|2147.9|2147.3|2147|76
1611596400000|2021-01-25 17:40:00|2147.6|2147.3|2148.3|2148|2148.9|2148.6|2147.5|2147.2|73
1611596410000|2021-01-25 17:40:10|2148.2|2147.9|2148.3|2148|2148.3|2148|2147.8|2147.5|24
1611596420000|2021-01-25 17:40:20|2148.4|2148.1|2148.9|2148.6|2149.1|2148.8|2148.4|2148.1|23
1611596430000|2021-01-25 17:40:30|2149|2148.7|2149.4|2149.1|2150.2|2149.9|2149|2148.7|69
1611596440000|2021-01-25 17:40:40|2149.5|2149.2|2149.1|2148.8|2150|2149.7|2149|2148.7|48
1611596450000|2021-01-25 17:40:50|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.2|2147.9|51
1611596460000|2021-01-25 17:41:00|2149|2148.7|2149.6|2149.3|2149.6|2149.3|2149|2148.7|38
1611596470000|2021-01-25 17:41:10|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.2|2148.9|29
1611596480000|2021-01-25 17:41:20|2149.7|2149.4|2150.1|2149.8|2150.5|2150.2|2149.7|2149.4|21
1611596490000|2021-01-25 17:41:30|2150.2|2149.9|2149.7|2149.4|2150.7|2150.4|2149.7|2149.4|56
1611596500000|2021-01-25 17:41:40|2149.6|2149.3|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|11
1611596510000|2021-01-25 17:41:50|2149.7|2149.4|2149.8|2149.5|2150.1|2149.8|2149.7|2149.4|17
1611596520000|2021-01-25 17:42:00|2149.7|2149.4|2150|2149.7|2150.3|2150|2149.7|2149.4|48
1611596530000|2021-01-25 17:42:10|2149.9|2149.6|2149.6|2149.3|2149.9|2149.6|2149.5|2149.2|23
1611596540000|2021-01-25 17:42:20|2149.7|2149.4|2150.2|2149.9|2150.6|2150.3|2149.7|2149.4|25
1611596550000|2021-01-25 17:42:30|2149.9|2149.6|2149.6|2149.3|2150|2149.7|2149.6|2149.3|17
1611596560000|2021-01-25 17:42:40|2149.7|2149.4|2150|2149.7|2150.1|2149.8|2149.6|2149.3|23
1611596570000|2021-01-25 17:42:50|2149.9|2149.6|2149.6|2149.3|2150|2149.7|2149.6|2149.3|24
1611596580000|2021-01-25 17:43:00|2150.1|2149.8|2150.3|2150|2150.3|2150|2149.8|2149.5|29
1611596590000|2021-01-25 17:43:10|2150.2|2149.9|2150.5|2150.2|2150.6|2150.3|2150|2149.7|27
1611596600000|2021-01-25 17:43:20|2150.8|2150.5|2150.3|2150|2151|2150.7|2150.3|2150|70
1611596610000|2021-01-25 17:43:30|2150|2149.7|2150.7|2150.4|2150.7|2150.4|2150|2149.7|27
1611596620000|2021-01-25 17:43:40|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.3|2150|17
1611596630000|2021-01-25 17:43:50|2150.7|2150.4|2151.8|2151.5|2151.8|2151.5|2150.7|2150.4|65
1611596640000|2021-01-25 17:44:00|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|68
1611596650000|2021-01-25 17:44:10|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.5|2151.2|40
1611596660000|2021-01-25 17:44:20|2151.7|2151.4|2151.6|2151.3|2151.8|2151.5|2151.1|2150.8|47
1611596670000|2021-01-25 17:44:30|2151.5|2151.2|2149.9|2149.6|2151.5|2151.2|2149.9|2149.6|116
1611596680000|2021-01-25 17:44:40|2149.7|2149.4|2149.8|2149.5|2150|2149.7|2149.3|2149|58
1611596690000|2021-01-25 17:44:50|2149.6|2149.3|2147.9|2147.6|2149.7|2149.4|2147.8|2147.5|214
1611596700000|2021-01-25 17:45:00|2148|2147.7|2148.5|2148.2|2148.7|2148.4|2148|2147.7|69
1611596710000|2021-01-25 17:45:10|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.4|2148.1|19
1611596720000|2021-01-25 17:45:20|2149|2148.7|2149.2|2148.9|2149.7|2149.4|2149|2148.7|59
1611596730000|2021-01-25 17:45:30|2148.9|2148.6|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|13
1611596740000|2021-01-25 17:45:40|2149|2148.7|2149.6|2149.3|2150|2149.7|2149|2148.7|28
1611596750000|2021-01-25 17:45:50|2149.5|2149.2|2150.2|2149.9|2150.6|2150.3|2149.5|2149.2|32
1611596760000|2021-01-25 17:46:00|2149.9|2149.6|2150.6|2150.3|2150.9|2150.6|2149.9|2149.6|37
1611596770000|2021-01-25 17:46:10|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.4|2150.1|29
1611596780000|2021-01-25 17:46:20|2151.1|2150.8|2151.3|2151|2151.3|2151|2150.9|2150.6|46
1611596790000|2021-01-25 17:46:30|2151.2|2150.9|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|32
1611596800000|2021-01-25 17:46:40|2151|2150.7|2151.2|2150.9|2151.3|2151|2150.8|2150.5|77
1611596810000|2021-01-25 17:46:50|2151.1|2150.8|2151.3|2151|2152.7|2152.4|2150.8|2150.5|238
1611596820000|2021-01-25 17:47:00|2151.2|2150.9|2151.3|2151|2151.8|2151.5|2151.2|2150.9|46
1611596830000|2021-01-25 17:47:10|2151.4|2151.1|2150.9|2150.6|2151.4|2151.1|2150.3|2150|83
1611596840000|2021-01-25 17:47:20|2150.8|2150.5|2150.8|2150.5|2151.1|2150.8|2150.5|2150.2|35
1611596850000|2021-01-25 17:47:30|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.7|2150.4|24
1611596860000|2021-01-25 17:47:40|2151|2150.7|2151.3|2151|2151.6|2151.3|2150.9|2150.6|46
1611596870000|2021-01-25 17:47:50|2151.6|2151.3|2151.1|2150.8|2151.6|2151.3|2150.8|2150.5|39
1611596880000|2021-01-25 17:48:00|2150.9|2150.6|2150.7|2150.4|2151.4|2151.1|2150.7|2150.4|49
1611596890000|2021-01-25 17:48:10|2150.9|2150.6|2150.6|2150.3|2150.9|2150.6|2150.5|2150.2|22
1611596900000|2021-01-25 17:48:20|2150.8|2150.5|2151.7|2151.4|2151.8|2151.5|2150.8|2150.5|38
1611596910000|2021-01-25 17:48:30|2151.6|2151.3|2151.1|2150.8|2151.6|2151.3|2151.1|2150.8|26
1611596920000|2021-01-25 17:48:40|2151.3|2151|2151.7|2151.4|2151.8|2151.5|2151.3|2151|30
1611596930000|2021-01-25 17:48:50|2151.8|2151.5|2151.4|2151.1|2152|2151.7|2151.4|2151.1|31
1611596940000|2021-01-25 17:49:00|2151.5|2151.2|2151.8|2151.5|2152|2151.7|2151.5|2151.2|24
1611596950000|2021-01-25 17:49:10|2152|2151.7|2152.8|2152.5|2152.8|2152.5|2152|2151.7|58
1611596960000|2021-01-25 17:49:20|2153.1|2152.8|2152.5|2152.2|2153.3|2153|2152.5|2152.2|75
1611596970000|2021-01-25 17:49:30|2152.3|2152|2151.7|2151.4|2152.5|2152.2|2151.2|2150.9|76
1611596980000|2021-01-25 17:49:40|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152|2151.7|23
1611596990000|2021-01-25 17:49:50|2152.2|2151.9|2152.3|2152|2152.3|2152|2151.9|2151.6|14
1611597000000|2021-01-25 17:50:00|2152.4|2152.1|2152.9|2152.6|2152.9|2152.6|2152.4|2152.1|51
1611597010000|2021-01-25 17:50:10|2152.7|2152.4|2152.3|2152|2153.1|2152.8|2152.3|2152|22
1611597020000|2021-01-25 17:50:20|2152.4|2152.1|2151.5|2151.2|2152.8|2152.5|2151.5|2151.2|70
1611597030000|2021-01-25 17:50:30|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2150.9|2150.6|33
1611597040000|2021-01-25 17:50:40|2151.6|2151.3|2151.9|2151.6|2151.9|2151.6|2151.3|2151|13
1611597050000|2021-01-25 17:50:50|2151.7|2151.4|2151.4|2151.1|2151.7|2151.4|2151.2|2150.9|24
1611597060000|2021-01-25 17:51:00|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.7|2150.4|48
1611597070000|2021-01-25 17:51:10|2150.8|2150.5|2149.9|2149.6|2151.2|2150.9|2149.9|2149.6|89
1611597080000|2021-01-25 17:51:20|2150|2149.7|2148.4|2148.1|2150|2149.7|2148.4|2148.1|108
1611597090000|2021-01-25 17:51:30|2148.5|2148.2|2148.5|2148.2|2148.8|2148.5|2148.1|2147.8|48
1611597100000|2021-01-25 17:51:40|2148.6|2148.3|2148.1|2147.8|2148.6|2148.3|2147.9|2147.6|43
1611597110000|2021-01-25 17:51:50|2148.2|2147.9|2147.4|2147.1|2148.3|2148|2147.4|2147.1|142
1611597120000|2021-01-25 17:52:00|2147.2|2146.9|2147.2|2146.9|2147.5|2147.2|2147|2146.7|58
1611597130000|2021-01-25 17:52:10|2147.1|2146.8|2146.3|2146|2147.3|2147|2146.2|2145.9|66
1611597140000|2021-01-25 17:52:20|2146.2|2145.9|2147.4|2147.1|2147.5|2147.2|2146.2|2145.9|61
1611597150000|2021-01-25 17:52:30|2147.3|2147|2147.5|2147.2|2147.8|2147.5|2147.3|2147|30
1611597160000|2021-01-25 17:52:40|2147.6|2147.3|2149.5|2149.2|2149.8|2149.5|2147.3|2147|97
1611597170000|2021-01-25 17:52:50|2149.6|2149.3|2149.1|2148.8|2149.6|2149.3|2149|2148.7|49
1611597180000|2021-01-25 17:53:00|2149.4|2149.1|2150.1|2149.8|2150.1|2149.8|2149.4|2149.1|38
1611597190000|2021-01-25 17:53:10|2150|2149.7|2150.4|2150.1|2150.5|2150.2|2149.9|2149.6|32
1611597200000|2021-01-25 17:53:20|2150.6|2150.3|2151.4|2151.1|2152.1|2151.8|2150.6|2150.3|72
1611597210000|2021-01-25 17:53:30|2151.3|2151|2150.7|2150.4|2151.4|2151.1|2150.7|2150.4|15
1611597220000|2021-01-25 17:53:40|2150.6|2150.3|2150.9|2150.6|2151.2|2150.9|2150.6|2150.3|13
1611597230000|2021-01-25 17:53:50|2151|2150.7|2150.4|2150.1|2151|2150.7|2150.4|2150.1|15
1611597240000|2021-01-25 17:54:00|2150.9|2150.6|2150.4|2150.1|2150.9|2150.6|2150.4|2150.1|28
1611597250000|2021-01-25 17:54:10|2150.8|2150.5|2150.3|2150|2150.9|2150.6|2150.1|2149.8|27
1611597260000|2021-01-25 17:54:20|2150.2|2149.9|2149|2148.7|2150.2|2149.9|2149|2148.7|57
1611597270000|2021-01-25 17:54:30|2148.9|2148.6|2148.3|2148|2148.9|2148.6|2148.2|2147.9|13
1611597280000|2021-01-25 17:54:40|2148.4|2148.1|2149|2148.7|2149|2148.7|2148.3|2148|23
1611597290000|2021-01-25 17:54:50|2149.5|2149.2|2149.9|2149.6|2149.9|2149.6|2149.4|2149.1|18
1611597300000|2021-01-25 17:55:00|2150.1|2149.8|2149.4|2149.1|2150.5|2150.2|2149.4|2149.1|30
1611597310000|2021-01-25 17:55:10|2149.5|2149.2|2149.1|2148.8|2149.5|2149.2|2148.8|2148.5|24
1611597320000|2021-01-25 17:55:20|2149|2148.7|2148.8|2148.5|2149.7|2149.4|2148.8|2148.5|236
1611597330000|2021-01-25 17:55:30|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.4|2148.1|173
1611597340000|2021-01-25 17:55:40|2148.6|2148.3|2149.5|2149.2|2149.5|2149.2|2148.6|2148.3|23
1611597350000|2021-01-25 17:55:50|2149.4|2149.1|2149.1|2148.8|2149.4|2149.1|2148.9|2148.6|36
1611597360000|2021-01-25 17:56:00|2149|2148.7|2149.4|2149.1|2149.4|2149.1|2149|2148.7|7
1611597370000|2021-01-25 17:56:10|2149.7|2149.4|2148.6|2148.3|2149.7|2149.4|2148.6|2148.3|44
1611597380000|2021-01-25 17:56:20|2148.8|2148.5|2149.1|2148.8|2149.2|2148.9|2148.5|2148.2|122
1611597390000|2021-01-25 17:56:30|2148.9|2148.6|2148.7|2148.4|2149|2148.7|2148.5|2148.2|72
1611597400000|2021-01-25 17:56:40|2148.6|2148.3|2149.2|2148.9|2149.3|2149|2148.1|2147.8|77
1611597410000|2021-01-25 17:56:50|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2148.8|2148.5|16
1611597420000|2021-01-25 17:57:00|2149.5|2149.2|2150.3|2150|2150.3|2150|2149.5|2149.2|27
1611597430000|2021-01-25 17:57:10|2150.2|2149.9|2150.7|2150.4|2151|2150.7|2150|2149.7|94
1611597440000|2021-01-25 17:57:20|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.3|2150|33
1611597450000|2021-01-25 17:57:30|2150.8|2150.5|2150.1|2149.8|2151.2|2150.9|2150.1|2149.8|37
1611597460000|2021-01-25 17:57:40|2150.4|2150.1|2150.5|2150.2|2150.8|2150.5|2150.4|2150.1|30
1611597470000|2021-01-25 17:57:50|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|9
1611597480000|2021-01-25 17:58:00|2150.4|2150.1|2149.9|2149.6|2150.4|2150.1|2149.9|2149.6|13
1611597490000|2021-01-25 17:58:10|2150|2149.7|2149.8|2149.5|2150.1|2149.8|2149.6|2149.3|11
1611597500000|2021-01-25 17:58:20|2149.9|2149.6|2150.5|2150.2|2150.6|2150.3|2149.9|2149.6|8
1611597510000|2021-01-25 17:58:30|2150.6|2150.3|2151.4|2151.1|2151.5|2151.2|2150.5|2150.2|25
1611597520000|2021-01-25 17:58:40|2151.8|2151.5|2151.7|2151.4|2152.2|2151.9|2151.7|2151.4|34
1611597530000|2021-01-25 17:58:50|2151.9|2151.6|2151.8|2151.5|2152.2|2151.9|2151.7|2151.4|167
1611597540000|2021-01-25 17:59:00|2152|2151.7|2152.3|2152|2152.3|2152|2152|2151.7|50
1611597550000|2021-01-25 17:59:10|2152.2|2151.9|2152.9|2152.6|2153.2|2152.9|2152.2|2151.9|104
1611597560000|2021-01-25 17:59:20|2152.8|2152.5|2152.3|2152|2152.9|2152.6|2152.3|2152|16
1611597570000|2021-01-25 17:59:30|2152|2151.7|2152.5|2152.2|2152.5|2152.2|2152|2151.7|10
1611597580000|2021-01-25 17:59:40|2152.2|2151.9|2151.3|2151|2152.2|2151.9|2151.3|2151|91
1611597590000|2021-01-25 17:59:50|2151.4|2151.1|2150.6|2150.3|2151.6|2151.3|2150.6|2150.3|39
1611597600000|2021-01-25 18:00:00|2150.5|2150.2|2151.5|2151.2|2151.8|2151.5|2150.4|2150.1|23
1611597610000|2021-01-25 18:00:10|2151.8|2151.5|2152.3|2152|2152.4|2152.1|2151.8|2151.5|28
1611597620000|2021-01-25 18:00:20|2152.4|2152.1|2152.6|2152.3|2153.2|2152.9|2152.4|2152.1|94
1611597630000|2021-01-25 18:00:30|2152.7|2152.4|2154.1|2153.8|2154.1|2153.8|2152.7|2152.4|156
1611597640000|2021-01-25 18:00:40|2154|2153.7|2154|2153.7|2154.3|2154|2153.8|2153.5|53
1611597650000|2021-01-25 18:00:50|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.5|2153.2|51
1611597660000|2021-01-25 18:01:00|2153.8|2153.5|2153.7|2153.4|2153.9|2153.6|2153.5|2153.2|87
1611597670000|2021-01-25 18:01:10|2153.1|2152.8|2152.6|2152.3|2153.1|2152.8|2152.2|2151.9|97
1611597680000|2021-01-25 18:01:20|2152.7|2152.4|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|73
1611597690000|2021-01-25 18:01:30|2152.7|2152.4|2152.7|2152.4|2153|2152.7|2152.6|2152.3|119
1611597700000|2021-01-25 18:01:40|2152.2|2151.9|2151.6|2151.3|2152.2|2151.9|2151.4|2151.1|35
1611597710000|2021-01-25 18:01:50|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|17
1611597720000|2021-01-25 18:02:00|2151.5|2151.2|2152.4|2152.1|2152.5|2152.2|2151.2|2150.9|65
1611597730000|2021-01-25 18:02:10|2152.5|2152.2|2152.6|2152.3|2153|2152.7|2152.3|2152|46
1611597740000|2021-01-25 18:02:20|2152.7|2152.4|2152.8|2152.5|2153|2152.7|2152.7|2152.4|28
1611597750000|2021-01-25 18:02:30|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.2|2151.9|13
1611597760000|2021-01-25 18:02:40|2152.5|2152.2|2152.5|2152.2|2152.6|2152.3|2152.4|2152.1|14
1611597770000|2021-01-25 18:02:50|2152.6|2152.3|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|9
1611597780000|2021-01-25 18:03:00|2152.1|2151.8|2152.5|2152.2|2152.9|2152.6|2152.1|2151.8|37
1611597790000|2021-01-25 18:03:10|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|37
1611597800000|2021-01-25 18:03:20|2152.6|2152.3|2153.1|2152.8|2153.6|2153.3|2152.6|2152.3|144
1611597810000|2021-01-25 18:03:30|2153.4|2153.1|2153|2152.7|2153.4|2153.1|2152.6|2152.3|181
1611597820000|2021-01-25 18:03:40|2152.9|2152.6|2152.9|2152.6|2153|2152.7|2152.6|2152.3|134
1611597830000|2021-01-25 18:03:50|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.6|2152.3|45
1611597840000|2021-01-25 18:04:00|2153.1|2152.8|2152.9|2152.6|2153.3|2153|2152.9|2152.6|27
1611597850000|2021-01-25 18:04:10|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.1|2151.8|128
1611597860000|2021-01-25 18:04:20|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152|2151.7|84
1611597870000|2021-01-25 18:04:30|2152.7|2152.4|2152.6|2152.3|2153|2152.7|2152.5|2152.2|129
1611597880000|2021-01-25 18:04:40|2152.4|2152.1|2152.2|2151.9|2152.6|2152.3|2151.9|2151.6|201
1611597890000|2021-01-25 18:04:50|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|3
1611597900000|2021-01-25 18:05:00|2152|2151.7|2151.1|2150.8|2152.2|2151.9|2151|2150.7|116
1611597910000|2021-01-25 18:05:10|2151.3|2151|2151.7|2151.4|2151.7|2151.4|2151.3|2151|21
1611597920000|2021-01-25 18:05:20|2151.8|2151.5|2151.9|2151.6|2152|2151.7|2151.7|2151.4|21
1611597930000|2021-01-25 18:05:30|2152|2151.7|2151.1|2150.8|2152|2151.7|2151.1|2150.8|15
1611597940000|2021-01-25 18:05:40|2151.2|2150.9|2151.3|2151|2151.5|2151.2|2151.1|2150.8|21
1611597950000|2021-01-25 18:05:50|2151.4|2151.1|2150.6|2150.3|2151.4|2151.1|2150.6|2150.3|131
1611597960000|2021-01-25 18:06:00|2150.7|2150.4|2150.1|2149.8|2150.7|2150.4|2150|2149.7|54
1611597970000|2021-01-25 18:06:10|2150.2|2149.9|2147.5|2147.2|2150.2|2149.9|2147.5|2147.2|82
1611597980000|2021-01-25 18:06:20|2147.4|2147.1|2147.5|2147.2|2148.4|2148.1|2146.9|2146.6|126
1611597990000|2021-01-25 18:06:30|2147.6|2147.3|2147.4|2147.1|2148|2147.7|2147.4|2147.1|23
1611598000000|2021-01-25 18:06:40|2147.8|2147.5|2148.3|2148|2148.3|2148|2147.8|2147.5|31
1611598010000|2021-01-25 18:06:50|2148.6|2148.3|2148.7|2148.4|2149|2148.7|2148|2147.7|37
1611598020000|2021-01-25 18:07:00|2149.1|2148.8|2148.8|2148.5|2149.6|2149.3|2148.7|2148.4|139
1611598030000|2021-01-25 18:07:10|2148.7|2148.4|2149.1|2148.8|2149.1|2148.8|2148.3|2148|155
1611598040000|2021-01-25 18:07:20|2149|2148.7|2150.3|2150|2150.3|2150|2148.8|2148.5|56
1611598050000|2021-01-25 18:07:30|2150.1|2149.8|2150.6|2150.3|2150.6|2150.3|2150.1|2149.8|20
1611598060000|2021-01-25 18:07:40|2149.8|2149.5|2149.2|2148.9|2149.8|2149.5|2149|2148.7|35
1611598070000|2021-01-25 18:07:50|2149.5|2149.2|2149.1|2148.8|2149.6|2149.3|2148.9|2148.6|193
1611598080000|2021-01-25 18:08:00|2149.2|2148.9|2149.7|2149.4|2150|2149.7|2149.2|2148.9|54
1611598090000|2021-01-25 18:08:10|2149.9|2149.6|2149.3|2149|2150.2|2149.9|2149.3|2149|34
1611598100000|2021-01-25 18:08:20|2149.5|2149.2|2149.4|2149.1|2149.7|2149.4|2149.1|2148.8|18
1611598110000|2021-01-25 18:08:30|2149.1|2148.8|2148.5|2148.2|2149.1|2148.8|2148.5|2148.2|31
1611598120000|2021-01-25 18:08:40|2148.6|2148.3|2149.2|2148.9|2149.4|2149.1|2148.6|2148.3|16
1611598130000|2021-01-25 18:08:50|2149.3|2149|2149|2148.7|2149.4|2149.1|2148.6|2148.3|16
1611598140000|2021-01-25 18:09:00|2149.2|2148.9|2148.7|2148.4|2149.3|2149|2148.6|2148.3|60
1611598150000|2021-01-25 18:09:10|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.8|2148.5|20
1611598160000|2021-01-25 18:09:20|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.3|2148|18
1611598170000|2021-01-25 18:09:30|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.4|2148.1|41
1611598180000|2021-01-25 18:09:40|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.3|2148|20
1611598190000|2021-01-25 18:09:50|2148.3|2148|2148.3|2148|2148.4|2148.1|2148|2147.7|72
1611598200000|2021-01-25 18:10:00|2148.4|2148.1|2149|2148.7|2149.2|2148.9|2148.3|2148|67
1611598210000|2021-01-25 18:10:10|2148.9|2148.6|2149.4|2149.1|2149.5|2149.2|2148.8|2148.5|29
1611598220000|2021-01-25 18:10:20|2149.5|2149.2|2151.1|2150.8|2151.6|2151.3|2149.5|2149.2|81
1611598230000|2021-01-25 18:10:30|2151.4|2151.1|2151.5|2151.2|2151.7|2151.4|2150.8|2150.5|80
1611598240000|2021-01-25 18:10:40|2151.6|2151.3|2152.5|2152.2|2152.6|2152.3|2151.6|2151.3|66
1611598250000|2021-01-25 18:10:50|2152.4|2152.1|2152.6|2152.3|2152.7|2152.4|2151.8|2151.5|26
1611598260000|2021-01-25 18:11:00|2152.7|2152.4|2153.7|2153.4|2153.7|2153.4|2152.6|2152.3|218
1611598270000|2021-01-25 18:11:10|2153.8|2153.5|2155.2|2154.9|2155.2|2154.9|2153.8|2153.5|208
1611598280000|2021-01-25 18:11:20|2155.3|2155|2153.8|2153.5|2155.4|2155.1|2153.6|2153.3|92
1611598290000|2021-01-25 18:11:30|2153.9|2153.6|2154.1|2153.8|2154.4|2154.1|2153.5|2153.2|51
1611598300000|2021-01-25 18:11:40|2154.2|2153.9|2153.9|2153.6|2154.2|2153.9|2153.7|2153.4|18
1611598310000|2021-01-25 18:11:50|2154.1|2153.8|2155|2154.7|2155|2154.7|2153.9|2153.6|43
1611598320000|2021-01-25 18:12:00|2155.1|2154.8|2154.9|2154.6|2155.3|2155|2154.9|2154.6|29
1611598330000|2021-01-25 18:12:10|2155.1|2154.8|2155.6|2155.3|2155.9|2155.6|2155.1|2154.8|48
1611598340000|2021-01-25 18:12:20|2155.7|2155.4|2154.5|2154.2|2155.7|2155.4|2153.8|2153.5|37
1611598350000|2021-01-25 18:12:30|2154.3|2154|2154.2|2153.9|2154.7|2154.4|2154|2153.7|22
1611598360000|2021-01-25 18:12:40|2154.3|2154|2154.5|2154.2|2154.7|2154.4|2154.2|2153.9|19
1611598370000|2021-01-25 18:12:50|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|13
1611598380000|2021-01-25 18:13:00|2154.5|2154.2|2154.1|2153.8|2154.5|2154.2|2154.1|2153.8|13
1611598390000|2021-01-25 18:13:10|2154.2|2153.9|2154.6|2154.3|2154.8|2154.5|2154.2|2153.9|10
1611598400000|2021-01-25 18:13:20|2154.8|2154.5|2155.1|2154.8|2155.1|2154.8|2154.8|2154.5|16
1611598410000|2021-01-25 18:13:30|2155.2|2154.9|2154.9|2154.6|2155.3|2155|2154.7|2154.4|21
1611598420000|2021-01-25 18:13:40|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|4
1611598430000|2021-01-25 18:13:50|2154.8|2154.5|2155|2154.7|2155|2154.7|2154.8|2154.5|7
1611598440000|2021-01-25 18:14:00|2155.2|2154.9|2155|2154.7|2155.6|2155.3|2155|2154.7|31
1611598450000|2021-01-25 18:14:10|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|33
1611598460000|2021-01-25 18:14:20|2154.5|2154.2|2155.2|2154.9|2155.2|2154.9|2154.5|2154.2|18
1611598470000|2021-01-25 18:14:30|2155.3|2155|2155.5|2155.2|2155.5|2155.2|2155.1|2154.8|23
1611598480000|2021-01-25 18:14:40|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.2|2154.9|17
1611598490000|2021-01-25 18:14:50|2155.9|2155.6|2156|2155.7|2156.1|2155.8|2155.8|2155.5|39
1611598500000|2021-01-25 18:15:00|2155.9|2155.6|2156.3|2156|2156.3|2156|2155.8|2155.5|115
1611598510000|2021-01-25 18:15:10|2156.4|2156.1|2157.4|2157.1|2157.4|2157.1|2156.4|2156.1|51
1611598520000|2021-01-25 18:15:20|2157.3|2157|2157.8|2157.5|2157.9|2157.6|2157|2156.7|270
1611598530000|2021-01-25 18:15:30|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.3|2157|77
1611598540000|2021-01-25 18:15:40|2157.8|2157.5|2157.3|2157|2157.8|2157.5|2157.1|2156.8|71
1611598550000|2021-01-25 18:15:50|2157.4|2157.1|2157.8|2157.5|2157.9|2157.6|2157.4|2157.1|19
1611598560000|2021-01-25 18:16:00|2157.4|2157.1|2157|2156.7|2157.4|2157.1|2156.8|2156.5|82
1611598570000|2021-01-25 18:16:10|2157.3|2157|2156.6|2156.3|2157.3|2157|2156.6|2156.3|20
1611598580000|2021-01-25 18:16:20|2156|2155.7|2155.6|2155.3|2156.4|2156.1|2155.6|2155.3|73
1611598590000|2021-01-25 18:16:30|2155.3|2155|2155.6|2155.3|2155.7|2155.4|2154.6|2154.3|48
1611598600000|2021-01-25 18:16:40|2155.5|2155.2|2156.1|2155.8|2156.2|2155.9|2155.1|2154.8|58
1611598610000|2021-01-25 18:16:50|2156.2|2155.9|2155.9|2155.6|2156.2|2155.9|2155.9|2155.6|7
1611598620000|2021-01-25 18:17:00|2156|2155.7|2156.7|2156.4|2156.9|2156.6|2155.9|2155.6|31
1611598630000|2021-01-25 18:17:10|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.7|2156.4|21
1611598640000|2021-01-25 18:17:20|2156.7|2156.4|2156.6|2156.3|2156.8|2156.5|2156.5|2156.2|10
1611598650000|2021-01-25 18:17:30|2156.4|2156.1|2155.7|2155.4|2156.6|2156.3|2155.7|2155.4|21
1611598660000|2021-01-25 18:17:40|2155.6|2155.3|2156.7|2156.4|2156.7|2156.4|2155.6|2155.3|31
1611598670000|2021-01-25 18:17:50|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.5|2156.2|18
1611598680000|2021-01-25 18:18:00|2156.7|2156.4|2156.2|2155.9|2156.9|2156.6|2156.1|2155.8|30
1611598690000|2021-01-25 18:18:10|2156|2155.7|2155.7|2155.4|2156|2155.7|2155.5|2155.2|50
1611598700000|2021-01-25 18:18:20|2155.6|2155.3|2155.5|2155.2|2155.8|2155.5|2155.5|2155.2|43
1611598710000|2021-01-25 18:18:30|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|7
1611598720000|2021-01-25 18:18:40|2156.3|2156|2155.9|2155.6|2156.3|2156|2155.8|2155.5|21
1611598730000|2021-01-25 18:18:50|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.5|2155.2|18
1611598740000|2021-01-25 18:19:00|2155.5|2155.2|2156.9|2156.6|2157.1|2156.8|2155.5|2155.2|30
1611598750000|2021-01-25 18:19:10|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.5|2156.2|25
1611598760000|2021-01-25 18:19:20|2156.8|2156.5|2156.1|2155.8|2156.8|2156.5|2156.1|2155.8|7
1611598770000|2021-01-25 18:19:30|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.7|2155.4|21
1611598780000|2021-01-25 18:19:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1611598790000|2021-01-25 18:19:50|2156.7|2156.4|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|8
1611598800000|2021-01-25 18:20:00|2156.5|2156.2|2156|2155.7|2156.5|2156.2|2156|2155.7|24
1611598810000|2021-01-25 18:20:10|2156.1|2155.8|2156.7|2156.4|2156.8|2156.5|2156.1|2155.8|19
1611598820000|2021-01-25 18:20:20|2156.8|2156.5|2157.9|2157.6|2158.2|2157.9|2156.8|2156.5|74
1611598830000|2021-01-25 18:20:30|2157.8|2157.5|2157|2156.7|2157.8|2157.5|2156.9|2156.6|31
1611598840000|2021-01-25 18:20:40|2157.2|2156.9|2157|2156.7|2157.3|2157|2156.4|2156.1|21
1611598850000|2021-01-25 18:20:50|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|5
1611598860000|2021-01-25 18:21:00|2156.7|2156.4|2156.6|2156.3|2156.8|2156.5|2156.5|2156.2|39
1611598870000|2021-01-25 18:21:10|2156.7|2156.4|2157.3|2157|2157.3|2157|2156.7|2156.4|14
1611598880000|2021-01-25 18:21:20|2157.5|2157.2|2157.1|2156.8|2157.6|2157.3|2157.1|2156.8|19
1611598890000|2021-01-25 18:21:30|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|23
1611598900000|2021-01-25 18:21:40|2157.1|2156.8|2157.4|2157.1|2157.6|2157.3|2157.1|2156.8|25
1611598910000|2021-01-25 18:21:50|2157.3|2157|2157.7|2157.4|2158|2157.7|2157.3|2157|28
1611598920000|2021-01-25 18:22:00|2157.8|2157.5|2158.1|2157.8|2158.3|2158|2157.8|2157.5|17
1611598930000|2021-01-25 18:22:10|2158.4|2158.1|2159.6|2159.3|2160.1|2159.8|2158.2|2157.9|195
1611598940000|2021-01-25 18:22:20|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.3|2159|50
1611598950000|2021-01-25 18:22:30|2159.5|2159.2|2159.3|2159|2160|2159.7|2159.1|2158.8|70
1611598960000|2021-01-25 18:22:40|2159.5|2159.2|2158.4|2158.1|2159.5|2159.2|2158.4|2158.1|33
1611598970000|2021-01-25 18:22:50|2158.3|2158|2158.6|2158.3|2158.6|2158.3|2158|2157.7|25
1611598980000|2021-01-25 18:23:00|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.1|2157.8|29
1611598990000|2021-01-25 18:23:10|2158.5|2158.2|2158.6|2158.3|2158.8|2158.5|2158.5|2158.2|12
1611599000000|2021-01-25 18:23:20|2158.7|2158.4|2158.4|2158.1|2159|2158.7|2158.4|2158.1|18
1611599010000|2021-01-25 18:23:30|2158.2|2157.9|2157.7|2157.4|2158.2|2157.9|2157.5|2157.2|34
1611599020000|2021-01-25 18:23:40|2157.8|2157.5|2158.2|2157.9|2158.2|2157.9|2157.6|2157.3|29
1611599030000|2021-01-25 18:23:50|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|9
1611599040000|2021-01-25 18:24:00|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2156.8|2156.5|13
1611599050000|2021-01-25 18:24:10|2157.4|2157.1|2158.2|2157.9|2158.2|2157.9|2157.2|2156.9|42
1611599060000|2021-01-25 18:24:20|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|18
1611599070000|2021-01-25 18:24:30|2158|2157.7|2158.5|2158.2|2158.5|2158.2|2158|2157.7|26
1611599080000|2021-01-25 18:24:40|2158.2|2157.9|2158.6|2158.3|2158.8|2158.5|2158.2|2157.9|12
1611599090000|2021-01-25 18:24:50|2158.5|2158.2|2158.6|2158.3|2158.7|2158.4|2158.4|2158.1|15
1611599100000|2021-01-25 18:25:00|2158.4|2158.1|2159.1|2158.8|2159.6|2159.3|2158.4|2158.1|47
1611599110000|2021-01-25 18:25:10|2159|2158.7|2159.5|2159.2|2159.8|2159.5|2159|2158.7|62
1611599120000|2021-01-25 18:25:20|2159.8|2159.5|2159.5|2159.2|2159.8|2159.5|2159.4|2159.1|55
1611599130000|2021-01-25 18:25:30|2159.4|2159.1|2158.8|2158.5|2159.4|2159.1|2158.3|2158|32
1611599140000|2021-01-25 18:25:40|2158.9|2158.6|2158.8|2158.5|2159.1|2158.8|2158.6|2158.3|17
1611599150000|2021-01-25 18:25:50|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|8
1611599160000|2021-01-25 18:26:00|2158.8|2158.5|2159.2|2158.9|2159.2|2158.9|2158.5|2158.2|25
1611599170000|2021-01-25 18:26:10|2159.1|2158.8|2159.5|2159.2|2159.5|2159.2|2159.1|2158.8|22
1611599180000|2021-01-25 18:26:20|2159.4|2159.1|2159.1|2158.8|2159.5|2159.2|2159|2158.7|13
1611599190000|2021-01-25 18:26:30|2159.2|2158.9|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|12
1611599200000|2021-01-25 18:26:40|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|5
1611599210000|2021-01-25 18:26:50|2159.6|2159.3|2158.7|2158.4|2159.6|2159.3|2158.7|2158.4|18
1611599220000|2021-01-25 18:27:00|2158.4|2158.1|2159|2158.7|2159|2158.7|2158.4|2158.1|14
1611599230000|2021-01-25 18:27:10|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.2|2157.9|26
1611599240000|2021-01-25 18:27:20|2158.9|2158.6|2159.8|2159.5|2159.8|2159.5|2158.9|2158.6|13
1611599250000|2021-01-25 18:27:30|2159.9|2159.6|2159.3|2159|2159.9|2159.6|2159.3|2159|37
1611599260000|2021-01-25 18:27:40|2159.2|2158.9|2159.6|2159.3|2159.7|2159.4|2159.2|2158.9|18
1611599270000|2021-01-25 18:27:50|2159.5|2159.2|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|11
1611599280000|2021-01-25 18:28:00|2159|2158.7|2158.6|2158.3|2159.1|2158.8|2158.6|2158.3|16
1611599290000|2021-01-25 18:28:10|2158.5|2158.2|2158.9|2158.6|2159.3|2159|2158.4|2158.1|46
1611599300000|2021-01-25 18:28:20|2158.8|2158.5|2158.3|2158|2158.8|2158.5|2158.3|2158|3
1611599310000|2021-01-25 18:28:30|2158.4|2158.1|2157.6|2157.3|2158.4|2158.1|2157.6|2157.3|13
1611599320000|2021-01-25 18:28:40|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.4|2157.1|21
1611599330000|2021-01-25 18:28:50|2157.3|2157|2157.6|2157.3|2157.7|2157.4|2157.3|2157|8
1611599340000|2021-01-25 18:29:00|2157.8|2157.5|2157.6|2157.3|2158.2|2157.9|2157.6|2157.3|21
1611599350000|2021-01-25 18:29:10|2157.5|2157.2|2156.9|2156.6|2157.5|2157.2|2156.5|2156.2|23
1611599360000|2021-01-25 18:29:20|2157.1|2156.8|2157.6|2157.3|2157.6|2157.3|2157|2156.7|9
1611599370000|2021-01-25 18:29:30|2157.3|2157|2157.4|2157.1|2157.6|2157.3|2157.3|2157|29
1611599380000|2021-01-25 18:29:40|2157.3|2157|2157.7|2157.4|2158.1|2157.8|2157.3|2157|32
1611599390000|2021-01-25 18:29:50|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.8|2157.5|6
1611599400000|2021-01-25 18:30:00|2158.1|2157.8|2158.2|2157.9|2158.6|2158.3|2157.9|2157.6|36
1611599410000|2021-01-25 18:30:10|2157.9|2157.6|2158.1|2157.8|2158.1|2157.8|2157.4|2157.1|21
1611599420000|2021-01-25 18:30:20|2157.9|2157.6|2157.4|2157.1|2157.9|2157.6|2157.4|2157.1|4
1611599430000|2021-01-25 18:30:30|2157.3|2157|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|32
1611599440000|2021-01-25 18:30:40|2157.1|2156.8|2157.6|2157.3|2157.6|2157.3|2157|2156.7|43
1611599450000|2021-01-25 18:30:50|2157.5|2157.2|2157.3|2157|2157.5|2157.2|2157.1|2156.8|17
1611599460000|2021-01-25 18:31:00|2157.4|2157.1|2157.3|2157|2157.8|2157.5|2157.3|2157|52
1611599470000|2021-01-25 18:31:10|2157.4|2157.1|2156.7|2156.4|2157.5|2157.2|2156.7|2156.4|95
1611599480000|2021-01-25 18:31:20|2156.9|2156.6|2156.3|2156|2157|2156.7|2156.2|2155.9|48
1611599490000|2021-01-25 18:31:30|2156.4|2156.1|2155.9|2155.6|2156.5|2156.2|2155.9|2155.6|46
1611599500000|2021-01-25 18:31:40|2156.1|2155.8|2156.3|2156|2156.3|2156|2155.9|2155.6|25
1611599510000|2021-01-25 18:31:50|2156.1|2155.8|2155.8|2155.5|2156.1|2155.8|2155.7|2155.4|18
1611599520000|2021-01-25 18:32:00|2155.7|2155.4|2156.3|2156|2156.3|2156|2155.6|2155.3|86
1611599530000|2021-01-25 18:32:10|2156.4|2156.1|2156.8|2156.5|2156.9|2156.6|2156.3|2156|28
1611599540000|2021-01-25 18:32:20|2157.6|2157.3|2157.8|2157.5|2157.9|2157.6|2157.5|2157.2|15
1611599550000|2021-01-25 18:32:30|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2157.9|2157.6|18
1611599560000|2021-01-25 18:32:40|2158.3|2158|2158.5|2158.2|2158.6|2158.3|2158.3|2158|8
1611599570000|2021-01-25 18:32:50|2158.3|2158|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|13
1611599580000|2021-01-25 18:33:00|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|11
1611599590000|2021-01-25 18:33:10|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|4
1611599600000|2021-01-25 18:33:20|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|6
1611599610000|2021-01-25 18:33:30|2157.3|2157|2158|2157.7|2158|2157.7|2157.2|2156.9|13
1611599620000|2021-01-25 18:33:40|2158.3|2158|2158.2|2157.9|2158.6|2158.3|2158.2|2157.9|14
1611599630000|2021-01-25 18:33:50|2158.3|2158|2158|2157.7|2158.3|2158|2158|2157.7|8
1611599640000|2021-01-25 18:34:00|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|3
1611599650000|2021-01-25 18:34:10|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|14
1611599660000|2021-01-25 18:34:20|2158.2|2157.9|2157.7|2157.4|2158.2|2157.9|2157.7|2157.4|8
1611599670000|2021-01-25 18:34:30|2157.8|2157.5|2157.7|2157.4|2158.1|2157.8|2157.7|2157.4|12
1611599680000|2021-01-25 18:34:40|2157.6|2157.3|2156.8|2156.5|2157.6|2157.3|2156.8|2156.5|28
1611599690000|2021-01-25 18:34:50|2156.7|2156.4|2156.6|2156.3|2157.1|2156.8|2156.6|2156.3|17
1611599700000|2021-01-25 18:35:00|2156.4|2156.1|2156.9|2156.6|2156.9|2156.6|2156.4|2156.1|49
1611599710000|2021-01-25 18:35:10|2156.8|2156.5|2157.4|2157.1|2157.4|2157.1|2156.8|2156.5|9
1611599720000|2021-01-25 18:35:20|2157.3|2157|2157.5|2157.2|2157.6|2157.3|2157.2|2156.9|9
1611599730000|2021-01-25 18:35:30|2157.3|2157|2157.7|2157.4|2157.7|2157.4|2156.7|2156.4|23
1611599740000|2021-01-25 18:35:40|2158.2|2157.9|2159|2158.7|2159.2|2158.9|2158.2|2157.9|27
1611599750000|2021-01-25 18:35:50|2158.8|2158.5|2159|2158.7|2159.2|2158.9|2158.8|2158.5|26
1611599760000|2021-01-25 18:36:00|2159.4|2159.1|2159|2158.7|2159.4|2159.1|2159|2158.7|30
1611599770000|2021-01-25 18:36:10|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|5
1611599780000|2021-01-25 18:36:20|2159|2158.7|2158.6|2158.3|2159.3|2159|2158.6|2158.3|36
1611599790000|2021-01-25 18:36:30|2158.7|2158.4|2159|2158.7|2159.2|2158.9|2158.7|2158.4|11
1611599810000|2021-01-25 18:36:50|2158.5|2158.2|2157.9|2157.6|2158.5|2158.2|2157.9|2157.6|13
1611599820000|2021-01-25 18:37:00|2157.8|2157.5|2157.9|2157.6|2158.2|2157.9|2157.3|2157|36
1611599830000|2021-01-25 18:37:10|2157.7|2157.4|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|23
1611599840000|2021-01-25 18:37:20|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|5
1611599850000|2021-01-25 18:37:30|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|7
1611599860000|2021-01-25 18:37:40|2157.8|2157.5|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|9
1611599870000|2021-01-25 18:37:50|2158.5|2158.2|2158.1|2157.8|2158.5|2158.2|2158.1|2157.8|9
1611599880000|2021-01-25 18:38:00|2157.9|2157.6|2158.3|2158|2158.3|2158|2157.7|2157.4|15
1611599890000|2021-01-25 18:38:10|2158.6|2158.3|2158.3|2158|2158.7|2158.4|2158.3|2158|18
1611599910000|2021-01-25 18:38:30|2158|2157.7|2157.7|2157.4|2158.1|2157.8|2157.7|2157.4|9
1611599920000|2021-01-25 18:38:40|2158|2157.7|2158|2157.7|2158.2|2157.9|2158|2157.7|5
1611599930000|2021-01-25 18:38:50|2158.1|2157.8|2157.6|2157.3|2158.3|2158|2157.6|2157.3|19
1611599940000|2021-01-25 18:39:00|2157.7|2157.4|2157.4|2157.1|2157.7|2157.4|2157.4|2157.1|11
1611599950000|2021-01-25 18:39:10|2158.1|2157.8|2157.9|2157.6|2158.2|2157.9|2157.9|2157.6|10
1611599960000|2021-01-25 18:39:20|2157.4|2157.1|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|3
1611599970000|2021-01-25 18:39:30|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|12
1611599980000|2021-01-25 18:39:40|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|2
1611599990000|2021-01-25 18:39:50|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|21
1611600000000|2021-01-25 18:40:00|2158.5|2158.2|2158.1|2157.8|2158.6|2158.3|2158.1|2157.8|20
1611600010000|2021-01-25 18:40:10|2158.5|2158.2|2158.2|2157.9|2158.5|2158.2|2158|2157.7|19
1611600020000|2021-01-25 18:40:20|2158.3|2158|2158.8|2158.5|2158.8|2158.5|2158.3|2158|14
1611600030000|2021-01-25 18:40:30|2159|2158.7|2159|2158.7|2159.2|2158.9|2158.9|2158.6|18
1611600040000|2021-01-25 18:40:40|2158.9|2158.6|2159.3|2159|2159.3|2159|2158.9|2158.6|15
1611600050000|2021-01-25 18:40:50|||||||||2
1611600060000|2021-01-25 18:41:00|2159.6|2159.3|2159.8|2159.5|2159.9|2159.6|2159.6|2159.3|40
1611600070000|2021-01-25 18:41:10|2159.9|2159.6|2159.4|2159.1|2160.2|2159.9|2159.4|2159.1|39
1611600080000|2021-01-25 18:41:20|2159.5|2159.2|2159.6|2159.3|2159.7|2159.4|2159.5|2159.2|40
1611600090000|2021-01-25 18:41:30|2159.7|2159.4|2159.2|2158.9|2159.7|2159.4|2159.2|2158.9|9
1611600100000|2021-01-25 18:41:40|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.4|2158.1|10
1611600110000|2021-01-25 18:41:50|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|19
1611600120000|2021-01-25 18:42:00|2158.7|2158.4|2158.4|2158.1|2158.8|2158.5|2158|2157.7|12
1611600130000|2021-01-25 18:42:10|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.6|2158.3|21
1611600140000|2021-01-25 18:42:20|2158.9|2158.6|2158.6|2158.3|2158.9|2158.6|2158.4|2158.1|53
1611600150000|2021-01-25 18:42:30|2158.9|2158.6|2158.2|2157.9|2159.1|2158.8|2158.2|2157.9|32
1611600160000|2021-01-25 18:42:40|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2157.5|2157.2|134
1611600170000|2021-01-25 18:42:50|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.3|2158|16
1611600180000|2021-01-25 18:43:00|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|10
1611600190000|2021-01-25 18:43:10|2158.6|2158.3|2159.1|2158.8|2159.3|2159|2158.6|2158.3|21
1611600200000|2021-01-25 18:43:20|2158.9|2158.6|2159.9|2159.6|2160|2159.7|2158.9|2158.6|23
1611600210000|2021-01-25 18:43:30|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.5|2159.2|12
1611600220000|2021-01-25 18:43:40|2159.5|2159.2|2159.7|2159.4|2159.8|2159.5|2159.5|2159.2|10
1611600230000|2021-01-25 18:43:50|2159.9|2159.6|2159.1|2158.8|2159.9|2159.6|2159.1|2158.8|43
1611600240000|2021-01-25 18:44:00|2158.9|2158.6|2158.9|2158.6|2159|2158.7|2158.5|2158.2|20
1611600250000|2021-01-25 18:44:10|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.6|2158.3|33
1611600260000|2021-01-25 18:44:20|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|21
1611600270000|2021-01-25 18:44:30|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|8
1611600280000|2021-01-25 18:44:40|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|6
1611600290000|2021-01-25 18:44:50|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.4|2158.1|13
1611600300000|2021-01-25 18:45:00|2158.4|2158.1|2158.8|2158.5|2158.8|2158.5|2158.4|2158.1|6
1611600310000|2021-01-25 18:45:10|2158.7|2158.4|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|13
1611600320000|2021-01-25 18:45:20|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|5
1611600330000|2021-01-25 18:45:30|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159.2|2158.9|7
1611600340000|2021-01-25 18:45:40|2159.3|2159|2159.7|2159.4|2159.7|2159.4|2159.1|2158.8|12
1611600350000|2021-01-25 18:45:50|2159.5|2159.2|2159|2158.7|2159.5|2159.2|2159|2158.7|11
1611600360000|2021-01-25 18:46:00|2158.8|2158.5|2159.3|2159|2159.3|2159|2158.8|2158.5|7
1611600370000|2021-01-25 18:46:10|2159.4|2159.1|2159.1|2158.8|2159.6|2159.3|2158.9|2158.6|42
1611600380000|2021-01-25 18:46:20|2158.9|2158.6|2159.3|2159|2159.3|2159|2158.9|2158.6|6
1611600390000|2021-01-25 18:46:30|2158.9|2158.6|2159.2|2158.9|2159.2|2158.9|2158.8|2158.5|8
1611600400000|2021-01-25 18:46:40|2159.3|2159|2158.9|2158.6|2159.3|2159|2158.9|2158.6|5
1611600410000|2021-01-25 18:46:50|2158.8|2158.5|2158.5|2158.2|2158.8|2158.5|2158.5|2158.2|9
1611600420000|2021-01-25 18:47:00|2158.4|2158.1|2157.4|2157.1|2158.4|2158.1|2157.1|2156.8|146
1611600430000|2021-01-25 18:47:10|2157.2|2156.9|2156.8|2156.5|2157.2|2156.9|2156.8|2156.5|20
1611600440000|2021-01-25 18:47:20|2156.9|2156.6|2156.9|2156.6|2157.3|2157|2156.9|2156.6|24
1611600450000|2021-01-25 18:47:30|2156.8|2156.5|2157.6|2157.3|2157.6|2157.3|2156.8|2156.5|37
1611600460000|2021-01-25 18:47:40|2157.7|2157.4|2158|2157.7|2158.3|2158|2157.7|2157.4|38
1611600470000|2021-01-25 18:47:50|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.7|2157.4|122
1611600480000|2021-01-25 18:48:00|2157.8|2157.5|2158.9|2158.6|2159.2|2158.9|2157.8|2157.5|57
1611600490000|2021-01-25 18:48:10|2159|2158.7|2158.2|2157.9|2159|2158.7|2158.2|2157.9|23
1611600500000|2021-01-25 18:48:20|2158.1|2157.8|2158.6|2158.3|2158.6|2158.3|2158.1|2157.8|198
1611600510000|2021-01-25 18:48:30|2158.5|2158.2|2158.8|2158.5|2158.9|2158.6|2158.4|2158.1|101
1611600520000|2021-01-25 18:48:40|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|338
1611600530000|2021-01-25 18:48:50|2158.7|2158.4|2158.7|2158.4|2158.8|2158.5|2158.6|2158.3|27
1611600540000|2021-01-25 18:49:00|2158.6|2158.3|2158.9|2158.6|2159|2158.7|2158.3|2158|127
1611600550000|2021-01-25 18:49:10|2158.8|2158.5|2158.2|2157.9|2158.8|2158.5|2158|2157.7|29
1611600560000|2021-01-25 18:49:20|2158.3|2158|2158.8|2158.5|2158.8|2158.5|2158.3|2158|8
1611600570000|2021-01-25 18:49:30|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|6
1611600580000|2021-01-25 18:49:40|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|3
1611600590000|2021-01-25 18:49:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|3
1611600600000|2021-01-25 18:50:00|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.2|2157.9|7
1611600610000|2021-01-25 18:50:10|2158.9|2158.6|2158.4|2158.1|2158.9|2158.6|2158.3|2158|16
1611600620000|2021-01-25 18:50:20|2158.3|2158|2158.3|2158|2158.7|2158.4|2158.3|2158|35
1611600630000|2021-01-25 18:50:30|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2157.9|2157.6|63
1611600640000|2021-01-25 18:50:40|2158|2157.7|2158.9|2158.6|2158.9|2158.6|2157.9|2157.6|82
1611600650000|2021-01-25 18:50:50|2159|2158.7|2158.8|2158.5|2159.3|2159|2158.7|2158.4|188
1611600660000|2021-01-25 18:51:00|2158.7|2158.4|2158.8|2158.5|2159|2158.7|2158.6|2158.3|185
1611600670000|2021-01-25 18:51:10|2158.7|2158.4|2159.1|2158.8|2159.2|2158.9|2158.7|2158.4|197
1611600680000|2021-01-25 18:51:20|2159.2|2158.9|2158.7|2158.4|2159.3|2159|2158.7|2158.4|176
1611600690000|2021-01-25 18:51:30|2159.1|2158.8|2158.7|2158.4|2159.2|2158.9|2158.6|2158.3|302
1611600700000|2021-01-25 18:51:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|127
1611600710000|2021-01-25 18:51:50|2158.7|2158.4|2158|2157.7|2158.8|2158.5|2158|2157.7|57
1611600720000|2021-01-25 18:52:00|2158.1|2157.8|2158.2|2157.9|2158.6|2158.3|2158|2157.7|190
1611600730000|2021-01-25 18:52:10|2158|2157.7|2158.5|2158.2|2158.5|2158.2|2158|2157.7|34
1611600740000|2021-01-25 18:52:20|2158.7|2158.4|2158.9|2158.6|2159.2|2158.9|2158.7|2158.4|16
1611600750000|2021-01-25 18:52:30|2159.1|2158.8|2158.8|2158.5|2159.1|2158.8|2158.8|2158.5|9
1611600760000|2021-01-25 18:52:40|2158.6|2158.3|2159|2158.7|2159.3|2159|2158.6|2158.3|8
1611600770000|2021-01-25 18:52:50|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2159.1|2158.8|4
1611600780000|2021-01-25 18:53:00|2159.2|2158.9|2158.7|2158.4|2159.2|2158.9|2158.7|2158.4|15
1611600790000|2021-01-25 18:53:10|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.3|2158|27
1611600800000|2021-01-25 18:53:20|2158.8|2158.5|2159.1|2158.8|2159.5|2159.2|2158.8|2158.5|32
1611600810000|2021-01-25 18:53:30|2159.3|2159|2159|2158.7|2159.5|2159.2|2158.9|2158.6|10
1611600820000|2021-01-25 18:53:40|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|19
1611600830000|2021-01-25 18:53:50|2158.6|2158.3|2158.7|2158.4|2158.8|2158.5|2158.5|2158.2|28
1611600840000|2021-01-25 18:54:00|2158.6|2158.3|2157.7|2157.4|2158.7|2158.4|2157.7|2157.4|50
1611600850000|2021-01-25 18:54:10|2157.8|2157.5|2158|2157.7|2158.1|2157.8|2157.8|2157.5|55
1611600860000|2021-01-25 18:54:20|2157.9|2157.6|2158.3|2158|2158.5|2158.2|2157.9|2157.6|20
1611600870000|2021-01-25 18:54:30|2157.8|2157.5|2156.9|2156.6|2157.8|2157.5|2156.8|2156.5|68
1611600880000|2021-01-25 18:54:40|2156.8|2156.5|2156.5|2156.2|2157.1|2156.8|2156.4|2156.1|82
1611600890000|2021-01-25 18:54:50|2156.3|2156|2155.8|2155.5|2156.3|2156|2155.7|2155.4|165
1611600900000|2021-01-25 18:55:00|2155.9|2155.6|2153.2|2152.9|2156.2|2155.9|2153.2|2152.9|338
1611600910000|2021-01-25 18:55:10|2153.5|2153.2|2151.1|2150.8|2153.5|2153.2|2151.1|2150.8|534
1611600920000|2021-01-25 18:55:20|2151|2150.7|2152.5|2152.2|2153.1|2152.8|2150.7|2150.4|130
1611600930000|2021-01-25 18:55:30|2152.6|2152.3|2154.7|2154.4|2154.8|2154.5|2152.6|2152.3|69
1611600940000|2021-01-25 18:55:40|2154.5|2154.2|2153.9|2153.6|2154.7|2154.4|2153.8|2153.5|29
1611600950000|2021-01-25 18:55:50|2153.7|2153.4|2153.3|2153|2153.9|2153.6|2153.2|2152.9|32
1611600960000|2021-01-25 18:56:00|2153.2|2152.9|2153.3|2153|2153.3|2153|2152.5|2152.2|52
1611600970000|2021-01-25 18:56:10|2153.4|2153.1|2153.8|2153.5|2153.8|2153.5|2153.4|2153.1|34
1611600980000|2021-01-25 18:56:20|2153.9|2153.6|2155.3|2155|2155.4|2155.1|2153.9|2153.6|100
1611600990000|2021-01-25 18:56:30|2155.4|2155.1|2154.6|2154.3|2156.1|2155.8|2154.6|2154.3|65
1611601000000|2021-01-25 18:56:40|2154.1|2153.8|2154.7|2154.4|2155.2|2154.9|2154.1|2153.8|52
1611601010000|2021-01-25 18:56:50|2154.4|2154.1|2154.6|2154.3|2154.6|2154.3|2153.7|2153.4|39
1611601020000|2021-01-25 18:57:00|2154.7|2154.4|2155.1|2154.8|2155.1|2154.8|2154.6|2154.3|25
1611601030000|2021-01-25 18:57:10|2155|2154.7|2155.8|2155.5|2155.8|2155.5|2154.8|2154.5|38
1611601040000|2021-01-25 18:57:20|2156.2|2155.9|2155.4|2155.1|2156.3|2156|2155.2|2154.9|28
1611601050000|2021-01-25 18:57:30|2155.1|2154.8|2155.7|2155.4|2155.7|2155.4|2155|2154.7|29
1611601060000|2021-01-25 18:57:40|2155.8|2155.5|2155|2154.7|2155.8|2155.5|2154.6|2154.3|76
1611601070000|2021-01-25 18:57:50|2155.5|2155.2|2154.5|2154.2|2155.5|2155.2|2154.5|2154.2|128
1611601080000|2021-01-25 18:58:00|2154.7|2154.4|2154.7|2154.4|2155|2154.7|2154.3|2154|282
1611601090000|2021-01-25 18:58:10|2154.8|2154.5|2154.5|2154.2|2154.8|2154.5|2154.5|2154.2|54
1611601100000|2021-01-25 18:58:20|2154.6|2154.3|2154.8|2154.5|2155.2|2154.9|2154.5|2154.2|137
1611601110000|2021-01-25 18:58:30|2155|2154.7|2155.6|2155.3|2155.7|2155.4|2154.9|2154.6|214
1611601120000|2021-01-25 18:58:40|2154.9|2154.6|2155.2|2154.9|2155.5|2155.2|2154.5|2154.2|553
1611601130000|2021-01-25 18:58:50|2155.1|2154.8|2155.1|2154.8|2155.4|2155.1|2154.8|2154.5|255
1611601140000|2021-01-25 18:59:00|2155.3|2155|2154.8|2154.5|2155.6|2155.3|2154.8|2154.5|27
1611601150000|2021-01-25 18:59:10|2154.9|2154.6|2154.2|2153.9|2154.9|2154.6|2154.2|2153.9|74
1611601160000|2021-01-25 18:59:20|2154.1|2153.8|2154.3|2154|2154.7|2154.4|2154.1|2153.8|30
1611601170000|2021-01-25 18:59:30|2154.1|2153.8|2153.1|2152.8|2154.3|2154|2153.1|2152.8|91
1611601180000|2021-01-25 18:59:40|2153|2152.7|2152.9|2152.6|2153.3|2153|2152.8|2152.5|254
1611601190000|2021-01-25 18:59:50|2152.7|2152.4|2153.4|2153.1|2153.4|2153.1|2152.5|2152.2|41
1611601200000|2021-01-25 19:00:00|2153.7|2153.4|2152|2151.7|2153.7|2153.4|2152|2151.7|55
1611601210000|2021-01-25 19:00:10|2152.1|2151.8|2152.3|2152|2152.3|2152|2151.8|2151.5|57
1611601220000|2021-01-25 19:00:20|2152.7|2152.4|2151.7|2151.4|2152.7|2152.4|2151.7|2151.4|54
1611601230000|2021-01-25 19:00:30|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.1|2150.8|46
1611601240000|2021-01-25 19:00:40|2151.7|2151.4|2152.9|2152.6|2152.9|2152.6|2151.7|2151.4|40
1611601250000|2021-01-25 19:00:50|2153.1|2152.8|2152.4|2152.1|2153.1|2152.8|2152.4|2152.1|86
1611601260000|2021-01-25 19:01:00|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.1|2151.8|61
1611601270000|2021-01-25 19:01:10|2152.3|2152|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|22
1611601280000|2021-01-25 19:01:20|2152.3|2152|2152|2151.7|2152.4|2152.1|2152|2151.7|26
1611601290000|2021-01-25 19:01:30|2152.1|2151.8|2152|2151.7|2152.6|2152.3|2152|2151.7|42
1611601300000|2021-01-25 19:01:40|2151.9|2151.6|2151|2150.7|2151.9|2151.6|2151|2150.7|64
1611601310000|2021-01-25 19:01:50|2150.8|2150.5|2149.9|2149.6|2150.9|2150.6|2149.9|2149.6|93
1611601320000|2021-01-25 19:02:00|2150|2149.7|2150|2149.7|2150.1|2149.8|2149.8|2149.5|72
1611601330000|2021-01-25 19:02:10|2149.7|2149.4|2149.3|2149|2150|2149.7|2149.3|2149|59
1611601340000|2021-01-25 19:02:20|2149.4|2149.1|2149.7|2149.4|2150|2149.7|2149.3|2149|69
1611601350000|2021-01-25 19:02:30|2149.6|2149.3|2150.9|2150.6|2150.9|2150.6|2149.5|2149.2|37
1611601360000|2021-01-25 19:02:40|2151|2150.7|2151.1|2150.8|2151.9|2151.6|2151|2150.7|374
1611601370000|2021-01-25 19:02:50|2151.2|2150.9|2151.7|2151.4|2151.7|2151.4|2151.1|2150.8|49
1611601380000|2021-01-25 19:03:00|2151.6|2151.3|2152.1|2151.8|2152.9|2152.6|2151.6|2151.3|116
1611601390000|2021-01-25 19:03:10|2152|2151.7|2152.5|2152.2|2152.5|2152.2|2151.8|2151.5|32
1611601400000|2021-01-25 19:03:20|2152.6|2152.3|2153.1|2152.8|2153.6|2153.3|2152.6|2152.3|64
1611601410000|2021-01-25 19:03:30|2152.9|2152.6|2153.6|2153.3|2153.6|2153.3|2152.9|2152.6|34
1611601420000|2021-01-25 19:03:40|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.2|2152.9|187
1611601430000|2021-01-25 19:03:50|2153.7|2153.4|2153.5|2153.2|2153.8|2153.5|2153.3|2153|173
1611601440000|2021-01-25 19:04:00|2153.4|2153.1|2153.1|2152.8|2153.6|2153.3|2152.9|2152.6|209
1611601450000|2021-01-25 19:04:10|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2152.8|2152.5|189
1611601460000|2021-01-25 19:04:20|2153.5|2153.2|2153.5|2153.2|2153.7|2153.4|2153.1|2152.8|203
1611601470000|2021-01-25 19:04:30|2153.6|2153.3|2153.8|2153.5|2154|2153.7|2153.6|2153.3|123
1611601480000|2021-01-25 19:04:40|2153.9|2153.6|2154.3|2154|2154.3|2154|2153.7|2153.4|87
1611601490000|2021-01-25 19:04:50|2154.5|2154.2|2154.6|2154.3|2154.9|2154.6|2154.5|2154.2|45
1611601500000|2021-01-25 19:05:00|2154.8|2154.5|2154.4|2154.1|2155.1|2154.8|2154.4|2154.1|45
1611601510000|2021-01-25 19:05:10|2154.3|2154|2154.5|2154.2|2154.7|2154.4|2154.3|2154|59
1611601520000|2021-01-25 19:05:20|2154.6|2154.3|2154.9|2154.6|2154.9|2154.6|2154.3|2154|65
1611601530000|2021-01-25 19:05:30|2155|2154.7|2154.4|2154.1|2155|2154.7|2154.4|2154.1|62
1611601540000|2021-01-25 19:05:40|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2154.3|2154|45
1611601550000|2021-01-25 19:05:50|2154.5|2154.2|2153.8|2153.5|2154.8|2154.5|2153.7|2153.4|74
1611601560000|2021-01-25 19:06:00|2153.9|2153.6|2152.7|2152.4|2153.9|2153.6|2152.7|2152.4|94
1611601570000|2021-01-25 19:06:10|2153|2152.7|2153.4|2153.1|2153.4|2153.1|2152.3|2152|188
1611601580000|2021-01-25 19:06:20|2153.5|2153.2|2154.1|2153.8|2154.1|2153.8|2153.2|2152.9|19
1611601590000|2021-01-25 19:06:30|2154|2153.7|2153.9|2153.6|2154.3|2154|2153.8|2153.5|25
1611601600000|2021-01-25 19:06:40|2153.7|2153.4|2153|2152.7|2153.7|2153.4|2153|2152.7|13
1611601610000|2021-01-25 19:06:50|2152.9|2152.6|2152.7|2152.4|2153.1|2152.8|2152.7|2152.4|10
1611601620000|2021-01-25 19:07:00|2152.8|2152.5|2153.3|2153|2153.3|2153|2152.8|2152.5|9
1611601630000|2021-01-25 19:07:10|2153.5|2153.2|2153.3|2153|2153.6|2153.3|2153|2152.7|31
1611601640000|2021-01-25 19:07:20|2153.1|2152.8|2153.3|2153|2153.4|2153.1|2153.1|2152.8|52
1611601650000|2021-01-25 19:07:30|2153.5|2153.2|2152.7|2152.4|2153.5|2153.2|2152.7|2152.4|73
1611601660000|2021-01-25 19:07:40|2152.8|2152.5|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|16
1611601670000|2021-01-25 19:07:50|2152.8|2152.5|2152.9|2152.6|2153|2152.7|2152.6|2152.3|24
1611601680000|2021-01-25 19:08:00|2152.7|2152.4|2152.9|2152.6|2152.9|2152.6|2152.7|2152.4|10
1611601690000|2021-01-25 19:08:10|2152.8|2152.5|2151.9|2151.6|2152.8|2152.5|2151.9|2151.6|70
1611601700000|2021-01-25 19:08:20|2151.8|2151.5|2151.7|2151.4|2152|2151.7|2151.6|2151.3|20
1611601710000|2021-01-25 19:08:30|2151.8|2151.5|2152.2|2151.9|2152.3|2152|2151.8|2151.5|32
1611601720000|2021-01-25 19:08:40|2152.1|2151.8|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|252
1611601730000|2021-01-25 19:08:50|2152.9|2152.6|2153.5|2153.2|2153.9|2153.6|2152.9|2152.6|58
1611601740000|2021-01-25 19:09:00|2153.3|2153|2154|2153.7|2154|2153.7|2153.2|2152.9|38
1611601750000|2021-01-25 19:09:10|2154.3|2154|2155.5|2155.2|2155.5|2155.2|2154.1|2153.8|74
1611601760000|2021-01-25 19:09:20|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.3|2155|22
1611601770000|2021-01-25 19:09:30|2155.3|2155|2154.3|2154|2155.4|2155.1|2154.3|2154|39
1611601780000|2021-01-25 19:09:40|2154.1|2153.8|2153.9|2153.6|2154.5|2154.2|2153.7|2153.4|53
1611601790000|2021-01-25 19:09:50|2154|2153.7|2152.7|2152.4|2154.1|2153.8|2152.5|2152.2|51
1611601800000|2021-01-25 19:10:00|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2151.9|2151.6|49
1611601810000|2021-01-25 19:10:10|2152.3|2152|2151.8|2151.5|2152.4|2152.1|2151.5|2151.2|42
1611601820000|2021-01-25 19:10:20|2152|2151.7|2151.6|2151.3|2152.2|2151.9|2151.5|2151.2|28
1611601830000|2021-01-25 19:10:30|2151.7|2151.4|2151.6|2151.3|2152.1|2151.8|2151.6|2151.3|29
1611601840000|2021-01-25 19:10:40|2151.5|2151.2|2150.8|2150.5|2151.6|2151.3|2150.8|2150.5|42
1611601850000|2021-01-25 19:10:50|2150.6|2150.3|2150.6|2150.3|2150.7|2150.4|2150.3|2150|49
1611601860000|2021-01-25 19:11:00|2150.4|2150.1|2150.3|2150|2150.6|2150.3|2150|2149.7|67
1611601870000|2021-01-25 19:11:10|2150.2|2149.9|2149.2|2148.9|2150.2|2149.9|2148.1|2147.8|249
1611601880000|2021-01-25 19:11:20|2149|2148.7|2148.6|2148.3|2149.7|2149.4|2148.6|2148.3|50
1611601890000|2021-01-25 19:11:30|2148.3|2148|2149.1|2148.8|2149.1|2148.8|2148.3|2148|34
1611601900000|2021-01-25 19:11:40|2149.2|2148.9|2148.4|2148.1|2149.2|2148.9|2148.4|2148.1|38
1611601910000|2021-01-25 19:11:50|2148.5|2148.2|2148.6|2148.3|2148.7|2148.4|2148.3|2148|10
1611601920000|2021-01-25 19:12:00|2148.5|2148.2|2149.9|2149.6|2150|2149.7|2148.5|2148.2|44
1611601930000|2021-01-25 19:12:10|2150|2149.7|2150|2149.7|2150.3|2150|2149.9|2149.6|55
1611601940000|2021-01-25 19:12:20|2149.9|2149.6|2150|2149.7|2150.3|2150|2149.8|2149.5|74
1611601950000|2021-01-25 19:12:30|2149.9|2149.6|2149.6|2149.3|2150|2149.7|2149.1|2148.8|21
1611601960000|2021-01-25 19:12:40|2149.7|2149.4|2149.6|2149.3|2149.9|2149.6|2149.6|2149.3|13
1611601970000|2021-01-25 19:12:50|2149.8|2149.5|2150.1|2149.8|2150.3|2150|2149.8|2149.5|37
1611601980000|2021-01-25 19:13:00|2149.9|2149.6|2150.7|2150.4|2150.7|2150.4|2149.9|2149.6|40
1611601990000|2021-01-25 19:13:10|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.7|2150.4|21
1611602000000|2021-01-25 19:13:20|2150.8|2150.5|2149.9|2149.6|2150.8|2150.5|2149.9|2149.6|38
1611602010000|2021-01-25 19:13:30|2150|2149.7|2150.7|2150.4|2150.7|2150.4|2150|2149.7|21
1611602020000|2021-01-25 19:13:40|2150.4|2150.1|2150.3|2150|2150.7|2150.4|2150.2|2149.9|22
1611602030000|2021-01-25 19:13:50|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|49
1611602040000|2021-01-25 19:14:00|2149.7|2149.4|2150|2149.7|2150.2|2149.9|2149.6|2149.3|65
1611602050000|2021-01-25 19:14:10|2150.1|2149.8|2150.8|2150.5|2151.1|2150.8|2150.1|2149.8|95
1611602060000|2021-01-25 19:14:20|2150.6|2150.3|2150|2149.7|2150.8|2150.5|2150|2149.7|22
1611602070000|2021-01-25 19:14:30|2150.1|2149.8|2150.2|2149.9|2150.3|2150|2149.9|2149.6|19
1611602080000|2021-01-25 19:14:40|2150.4|2150.1|2151.3|2151|2151.3|2151|2150.4|2150.1|41
1611602090000|2021-01-25 19:14:50|2151.4|2151.1|2150.5|2150.2|2151.6|2151.3|2150.5|2150.2|41
1611602100000|2021-01-25 19:15:00|2150.3|2150|2151.3|2151|2151.4|2151.1|2150.3|2150|26
1611602110000|2021-01-25 19:15:10|2151.4|2151.1|2151.5|2151.2|2151.6|2151.3|2151.1|2150.8|58
1611602120000|2021-01-25 19:15:20|2151.7|2151.4|2152.7|2152.4|2152.7|2152.4|2151.7|2151.4|20
1611602130000|2021-01-25 19:15:30|2152.5|2152.2|2152.7|2152.4|2153|2152.7|2152.5|2152.2|69
1611602140000|2021-01-25 19:15:40|2152.6|2152.3|2151.6|2151.3|2152.6|2152.3|2151.5|2151.2|52
1611602150000|2021-01-25 19:15:50|2151.8|2151.5|2151.2|2150.9|2152|2151.7|2151.2|2150.9|72
1611602160000|2021-01-25 19:16:00|2151.1|2150.8|2150.3|2150|2151.8|2151.5|2150.3|2150|41
1611602170000|2021-01-25 19:16:10|2150.5|2150.2|2151.5|2151.2|2151.5|2151.2|2150.5|2150.2|48
1611602180000|2021-01-25 19:16:20|2151.1|2150.8|2151|2150.7|2151.3|2151|2150.8|2150.5|55
1611602190000|2021-01-25 19:16:30|2150.9|2150.6|2150.9|2150.6|2151|2150.7|2150.7|2150.4|18
1611602200000|2021-01-25 19:16:40|2150.7|2150.4|2151.1|2150.8|2151.2|2150.9|2150.5|2150.2|47
1611602210000|2021-01-25 19:16:50|2150.7|2150.4|2150.1|2149.8|2150.7|2150.4|2150.1|2149.8|36
1611602220000|2021-01-25 19:17:00|2150.2|2149.9|2149.9|2149.6|2150.4|2150.1|2149.3|2149|77
1611602230000|2021-01-25 19:17:10|2150|2149.7|2150.5|2150.2|2150.6|2150.3|2150|2149.7|15
1611602240000|2021-01-25 19:17:20|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.6|2149.3|60
1611602250000|2021-01-25 19:17:30|2149.7|2149.4|2148.4|2148.1|2149.7|2149.4|2148.4|2148.1|100
1611602260000|2021-01-25 19:17:40|2148.5|2148.2|2147.4|2147.1|2148.8|2148.5|2147.4|2147.1|95
1611602270000|2021-01-25 19:17:50|2147.8|2147.5|2147.2|2146.9|2148.2|2147.9|2147|2146.7|98
1611602280000|2021-01-25 19:18:00|2147.1|2146.8|2147|2146.7|2147.5|2147.2|2147|2146.7|25
1611602290000|2021-01-25 19:18:10|2147.1|2146.8|2146.9|2146.6|2147.5|2147.2|2146.8|2146.5|57
1611602300000|2021-01-25 19:18:20|2147.2|2146.9|2147.5|2147.2|2148|2147.7|2147.2|2146.9|75
1611602310000|2021-01-25 19:18:30|2147.6|2147.3|2147.4|2147.1|2147.7|2147.4|2147.3|2147|30
1611602320000|2021-01-25 19:18:40|2147.5|2147.2|2148.9|2148.6|2149|2148.7|2147.3|2147|49
1611602330000|2021-01-25 19:18:50|2148.7|2148.4|2148.3|2148|2148.8|2148.5|2148.3|2148|52
1611602340000|2021-01-25 19:19:00|2148.4|2148.1|2149.1|2148.8|2149.2|2148.9|2148.2|2147.9|68
1611602350000|2021-01-25 19:19:10|2149|2148.7|2148.3|2148|2149|2148.7|2148.3|2148|58
1611602360000|2021-01-25 19:19:20|2148.4|2148.1|2148.9|2148.6|2149.5|2149.2|2148.4|2148.1|52
1611602370000|2021-01-25 19:19:30|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|7
1611602380000|2021-01-25 19:19:40|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|10
1611602390000|2021-01-25 19:19:50|2149.3|2149|2149.4|2149.1|2149.5|2149.2|2149.1|2148.8|26
1611602400000|2021-01-25 19:20:00|2149.5|2149.2|2148.9|2148.6|2149.6|2149.3|2148.8|2148.5|22
1611602410000|2021-01-25 19:20:10|2148.8|2148.5|2149.4|2149.1|2149.4|2149.1|2148.7|2148.4|34
1611602420000|2021-01-25 19:20:20|2149.5|2149.2|2150.6|2150.3|2150.6|2150.3|2149.2|2148.9|102
1611602430000|2021-01-25 19:20:30|2150.1|2149.8|2150.1|2149.8|2150.3|2150|2150|2149.7|59
1611602440000|2021-01-25 19:20:40|2150.2|2149.9|2150.2|2149.9|2150.5|2150.2|2150.1|2149.8|26
1611602450000|2021-01-25 19:20:50|2150|2149.7|2150.2|2149.9|2150.3|2150|2149.9|2149.6|28
1611602460000|2021-01-25 19:21:00|2150.3|2150|2150|2149.7|2150.3|2150|2150|2149.7|21
1611602470000|2021-01-25 19:21:10|2150.1|2149.8|2150.3|2150|2150.3|2150|2149.9|2149.6|26
1611602480000|2021-01-25 19:21:20|2150.4|2150.1|2150.4|2150.1|2150.7|2150.4|2150.3|2150|41
1611602490000|2021-01-25 19:21:30|2150.5|2150.2|2151|2150.7|2151.1|2150.8|2150.4|2150.1|66
1611602500000|2021-01-25 19:21:40|2151.6|2151.3|2150.8|2150.5|2151.8|2151.5|2150.8|2150.5|88
1611602510000|2021-01-25 19:21:50|2150.7|2150.4|2149.9|2149.6|2150.7|2150.4|2149.8|2149.5|52
1611602520000|2021-01-25 19:22:00|2150.1|2149.8|2150.1|2149.8|2150.3|2150|2149.9|2149.6|13
1611602530000|2021-01-25 19:22:10|2150.2|2149.9|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|10
1611602540000|2021-01-25 19:22:20|2150.4|2150.1|2150.2|2149.9|2150.5|2150.2|2150.2|2149.9|52
1611602550000|2021-01-25 19:22:30|2150.1|2149.8|2150.4|2150.1|2150.5|2150.2|2150.1|2149.8|46
1611602560000|2021-01-25 19:22:40|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|19
1611602570000|2021-01-25 19:22:50|2150.5|2150.2|2150.5|2150.2|2150.6|2150.3|2150.3|2150|21
1611602580000|2021-01-25 19:23:00|2150.4|2150.1|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|12
1611602590000|2021-01-25 19:23:10|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.5|2150.2|17
1611602600000|2021-01-25 19:23:20|2150.7|2150.4|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|8
1611602610000|2021-01-25 19:23:30|2150.5|2150.2|2150|2149.7|2150.5|2150.2|2150|2149.7|46
1611602620000|2021-01-25 19:23:40|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2149.9|2149.6|9
1611602630000|2021-01-25 19:23:50|2150.1|2149.8|2149.8|2149.5|2150.2|2149.9|2149.8|2149.5|55
1611602640000|2021-01-25 19:24:00|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.5|2149.2|21
1611602650000|2021-01-25 19:24:10|2149.9|2149.6|2150|2149.7|2150|2149.7|2149.7|2149.4|37
1611602660000|2021-01-25 19:24:20|2149.9|2149.6|2150.4|2150.1|2150.5|2150.2|2149.8|2149.5|49
1611602670000|2021-01-25 19:24:30|2150.3|2150|2150.2|2149.9|2150.5|2150.2|2150.2|2149.9|8
1611602680000|2021-01-25 19:24:40|2150|2149.7|2149.9|2149.6|2150.1|2149.8|2149.8|2149.5|59
1611602690000|2021-01-25 19:24:50|2149.8|2149.5|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|26
1611602700000|2021-01-25 19:25:00|2149.7|2149.4|2150.4|2150.1|2150.4|2150.1|2149.7|2149.4|10
1611602710000|2021-01-25 19:25:10|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.1|2149.8|17
1611602720000|2021-01-25 19:25:20|2150.3|2150|2150|2149.7|2150.3|2150|2150|2149.7|16
1611602730000|2021-01-25 19:25:30|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|7
1611602740000|2021-01-25 19:25:40|2150.2|2149.9|2150.7|2150.4|2150.7|2150.4|2150.2|2149.9|51
1611602750000|2021-01-25 19:25:50|2150.8|2150.5|2149.7|2149.4|2150.9|2150.6|2149.7|2149.4|76
1611602760000|2021-01-25 19:26:00|2149.6|2149.3|2149.9|2149.6|2149.9|2149.6|2149.5|2149.2|11
1611602770000|2021-01-25 19:26:10|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.5|2149.2|14
1611602780000|2021-01-25 19:26:20|2149.9|2149.6|2150.4|2150.1|2150.4|2150.1|2149.9|2149.6|10
1611602790000|2021-01-25 19:26:30|2150.6|2150.3|2150.5|2150.2|2150.9|2150.6|2150.5|2150.2|13
1611602800000|2021-01-25 19:26:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|7
1611602810000|2021-01-25 19:26:50|2149.9|2149.6|2149.8|2149.5|2150|2149.7|2149.8|2149.5|16
1611602820000|2021-01-25 19:27:00|2149.7|2149.4|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|52
1611602830000|2021-01-25 19:27:10|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149|2148.7|150
1611602840000|2021-01-25 19:27:20|2149.5|2149.2|2149.5|2149.2|2149.7|2149.4|2149|2148.7|217
1611602850000|2021-01-25 19:27:30|2149.4|2149.1|2149.1|2148.8|2149.5|2149.2|2149.1|2148.8|157
1611602860000|2021-01-25 19:27:40|2149|2148.7|2148.7|2148.4|2149.2|2148.9|2148.7|2148.4|62
1611602870000|2021-01-25 19:27:50|2148.6|2148.3|2149.1|2148.8|2149.1|2148.8|2148.6|2148.3|14
1611602880000|2021-01-25 19:28:00|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|11
1611602890000|2021-01-25 19:28:10|2149|2148.7|2150.1|2149.8|2150.1|2149.8|2148.8|2148.5|57
1611602900000|2021-01-25 19:28:20|2150|2149.7|2150.2|2149.9|2150.9|2150.6|2150|2149.7|41
1611602910000|2021-01-25 19:28:30|2150.4|2150.1|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|10
1611602920000|2021-01-25 19:28:40|2150.6|2150.3|2150.3|2150|2150.6|2150.3|2150.1|2149.8|19
1611602930000|2021-01-25 19:28:50|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.6|2149.3|12
1611602940000|2021-01-25 19:29:00|2149.8|2149.5|2150.3|2150|2150.3|2150|2149.8|2149.5|14
1611602950000|2021-01-25 19:29:10|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|13
1611602960000|2021-01-25 19:29:20|2150.3|2150|2150.7|2150.4|2150.7|2150.4|2150.1|2149.8|14
1611602970000|2021-01-25 19:29:30|2150.6|2150.3|2152.1|2151.8|2152.3|2152|2150.5|2150.2|153
1611602980000|2021-01-25 19:29:40|2152|2151.7|2151.6|2151.3|2152|2151.7|2151|2150.7|222
1611602990000|2021-01-25 19:29:50|2151.7|2151.4|2151.9|2151.6|2152.1|2151.8|2151.5|2151.2|295
1611603000000|2021-01-25 19:30:00|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2151.7|2151.4|114
1611603010000|2021-01-25 19:30:10|2152.3|2152|2152.3|2152|2152.4|2152.1|2152.1|2151.8|119
1611603020000|2021-01-25 19:30:20|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2152|2151.7|131
1611603030000|2021-01-25 19:30:30|2152.1|2151.8|2152|2151.7|2152.3|2152|2151.9|2151.6|47
1611603040000|2021-01-25 19:30:40|2152.1|2151.8|2152|2151.7|2152.5|2152.2|2151.9|2151.6|57
1611603050000|2021-01-25 19:30:50|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|19
1611603060000|2021-01-25 19:31:00|2151.8|2151.5|2152.1|2151.8|2152.1|2151.8|2151.8|2151.5|22
1611603070000|2021-01-25 19:31:10|2152|2151.7|2152.1|2151.8|2152.5|2152.2|2152|2151.7|25
1611603080000|2021-01-25 19:31:20|2152.2|2151.9|2152|2151.7|2152.4|2152.1|2152|2151.7|45
1611603090000|2021-01-25 19:31:30|2152.1|2151.8|2152.3|2152|2152.4|2152.1|2152.1|2151.8|26
1611603100000|2021-01-25 19:31:40|2152.4|2152.1|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|51
1611603110000|2021-01-25 19:31:50|2152.3|2152|2153.2|2152.9|2153.3|2153|2152.3|2152|50
1611603120000|2021-01-25 19:32:00|2153|2152.7|2152.6|2152.3|2153.5|2153.2|2152.5|2152.2|119
1611603130000|2021-01-25 19:32:10|2152.5|2152.2|2153.1|2152.8|2153.2|2152.9|2152.4|2152.1|62
1611603140000|2021-01-25 19:32:20|2153.3|2153|2153.9|2153.6|2153.9|2153.6|2153.3|2153|84
1611603150000|2021-01-25 19:32:30|2153.8|2153.5|2153.7|2153.4|2153.9|2153.6|2153.3|2153|65
1611603160000|2021-01-25 19:32:40|2153.8|2153.5|2153|2152.7|2153.8|2153.5|2153|2152.7|55
1611603170000|2021-01-25 19:32:50|2153.1|2152.8|2153.2|2152.9|2153.4|2153.1|2153.1|2152.8|20
1611603180000|2021-01-25 19:33:00|2153.4|2153.1|2153.3|2153|2153.5|2153.2|2153.3|2153|24
1611603190000|2021-01-25 19:33:10|2153.5|2153.2|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|5
1611603200000|2021-01-25 19:33:20|2153.3|2153|2153.1|2152.8|2153.3|2153|2153.1|2152.8|10
1611603210000|2021-01-25 19:33:30|2153.3|2153|2153.1|2152.8|2153.3|2153|2153.1|2152.8|7
1611603220000|2021-01-25 19:33:40|2153|2152.7|2153.5|2153.2|2153.5|2153.2|2153|2152.7|10
1611603230000|2021-01-25 19:33:50|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|3
1611603240000|2021-01-25 19:34:00|2153.2|2152.9|2153|2152.7|2153.3|2153|2152.9|2152.6|35
1611603250000|2021-01-25 19:34:10|2153.2|2152.9|2153.1|2152.8|2153.3|2153|2153.1|2152.8|28
1611603260000|2021-01-25 19:34:20|2153.4|2153.1|2153.1|2152.8|2153.5|2153.2|2153|2152.7|136
1611603270000|2021-01-25 19:34:30|||||||||4
1611603280000|2021-01-25 19:34:40|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|11
1611603290000|2021-01-25 19:34:50|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|53
1611603300000|2021-01-25 19:35:00|2153.3|2153|2153|2152.7|2153.4|2153.1|2153|2152.7|15
1611603310000|2021-01-25 19:35:10|2152.8|2152.5|2152.9|2152.6|2153.1|2152.8|2152.6|2152.3|37
1611603320000|2021-01-25 19:35:20|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|15
1611603330000|2021-01-25 19:35:30|2152.6|2152.3|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|8
1611603340000|2021-01-25 19:35:40|2152.4|2152.1|2152.3|2152|2152.5|2152.2|2152.2|2151.9|37
1611603350000|2021-01-25 19:35:50|2152.7|2152.4|2152.6|2152.3|2152.9|2152.6|2152.6|2152.3|42
1611603360000|2021-01-25 19:36:00|2153|2152.7|2152.9|2152.6|2153.4|2153.1|2152.9|2152.6|33
1611603370000|2021-01-25 19:36:10|2153.2|2152.9|2152.1|2151.8|2153.2|2152.9|2151.9|2151.6|128
1611603380000|2021-01-25 19:36:20|2152.3|2152|2152|2151.7|2152.6|2152.3|2151.6|2151.3|265
1611603390000|2021-01-25 19:36:30|2152.1|2151.8|2152.3|2152|2152.3|2152|2152|2151.7|34
1611603400000|2021-01-25 19:36:40|2152.4|2152.1|2152|2151.7|2152.4|2152.1|2152|2151.7|23
1611603410000|2021-01-25 19:36:50|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.1|2150.8|31
1611603420000|2021-01-25 19:37:00|2151.7|2151.4|2152.5|2152.2|2152.7|2152.4|2151.6|2151.3|72
1611603430000|2021-01-25 19:37:10|2152.3|2152|2151.9|2151.6|2152.3|2152|2151.5|2151.2|33
1611603440000|2021-01-25 19:37:20|2151.7|2151.4|2151.8|2151.5|2152.1|2151.8|2151.7|2151.4|25
1611603450000|2021-01-25 19:37:30|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.5|2151.2|23
1611603460000|2021-01-25 19:37:40|2151.8|2151.5|2152|2151.7|2152.2|2151.9|2151.8|2151.5|17
1611603470000|2021-01-25 19:37:50|2152.1|2151.8|2151.3|2151|2152.1|2151.8|2151.2|2150.9|32
1611603480000|2021-01-25 19:38:00|2151.1|2150.8|2151.7|2151.4|2151.8|2151.5|2151.1|2150.8|15
1611603490000|2021-01-25 19:38:10|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|6
1611603500000|2021-01-25 19:38:20|2151.5|2151.2|2151.7|2151.4|2151.8|2151.5|2151.5|2151.2|12
1611603510000|2021-01-25 19:38:30|2151.8|2151.5|2152|2151.7|2152.3|2152|2151.8|2151.5|29
1611603520000|2021-01-25 19:38:40|2151.9|2151.6|2152.1|2151.8|2152.4|2152.1|2151.9|2151.6|61
1611603530000|2021-01-25 19:38:50|2152.3|2152|2152.3|2152|2152.3|2152|2152.1|2151.8|6
1611603540000|2021-01-25 19:39:00|2152.1|2151.8|2152.3|2152|2152.5|2152.2|2152.1|2151.8|19
1611603550000|2021-01-25 19:39:10|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2152.2|2151.9|10
1611603560000|2021-01-25 19:39:20|2152.2|2151.9|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|19
1611603570000|2021-01-25 19:39:30|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|5
1611603580000|2021-01-25 19:39:40|2152.5|2152.2|2152.1|2151.8|2152.6|2152.3|2151.9|2151.6|23
1611603590000|2021-01-25 19:39:50|2152.2|2151.9|2151.8|2151.5|2152.2|2151.9|2151.8|2151.5|26
1611603600000|2021-01-25 19:40:00|2151.7|2151.4|2152.1|2151.8|2152.1|2151.8|2151.6|2151.3|16
1611603610000|2021-01-25 19:40:10|2151.9|2151.6|2152.3|2152|2152.3|2152|2151.9|2151.6|11
1611603620000|2021-01-25 19:40:20|2152.2|2151.9|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|8
1611603630000|2021-01-25 19:40:30|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2152|2151.7|11
1611603640000|2021-01-25 19:40:40|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.2|2151.9|6
1611603650000|2021-01-25 19:40:50|2152.3|2152|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|53
1611603660000|2021-01-25 19:41:00|2152.1|2151.8|2152.7|2152.4|2152.7|2152.4|2152.1|2151.8|46
1611603670000|2021-01-25 19:41:10|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.5|2152.2|55
1611603680000|2021-01-25 19:41:20|2152.7|2152.4|2152.8|2152.5|2152.8|2152.5|2152.5|2152.2|119
1611603690000|2021-01-25 19:41:30|2152.7|2152.4|2153.1|2152.8|2153.1|2152.8|2152.7|2152.4|273
1611603700000|2021-01-25 19:41:40|2153|2152.7|2153.2|2152.9|2153.3|2153|2153|2152.7|70
1611603710000|2021-01-25 19:41:50|2153.3|2153|2152|2151.7|2153.3|2153|2151.9|2151.6|230
1611603720000|2021-01-25 19:42:00|2152.2|2151.9|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|21
1611603730000|2021-01-25 19:42:10|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.3|2152|9
1611603740000|2021-01-25 19:42:20|2152.7|2152.4|2153.1|2152.8|2153.2|2152.9|2152.7|2152.4|16
1611603750000|2021-01-25 19:42:30|2153|2152.7|2153.3|2153|2153.3|2153|2153|2152.7|14
1611603760000|2021-01-25 19:42:40|2153|2152.7|2152.8|2152.5|2153.1|2152.8|2152.5|2152.2|199
1611603770000|2021-01-25 19:42:50|2152.9|2152.6|2152.8|2152.5|2153|2152.7|2152.7|2152.4|97
1611603780000|2021-01-25 19:43:00|2152.9|2152.6|2152.9|2152.6|2153.2|2152.9|2152.8|2152.5|70
1611603790000|2021-01-25 19:43:10|2152.8|2152.5|2153|2152.7|2153|2152.7|2152.6|2152.3|111
1611603800000|2021-01-25 19:43:20|2153.1|2152.8|2153|2152.7|2153.3|2153|2153|2152.7|38
1611603810000|2021-01-25 19:43:30|2153.1|2152.8|2153.2|2152.9|2153.3|2153|2152.8|2152.5|172
1611603820000|2021-01-25 19:43:40|2153.3|2153|2153.1|2152.8|2153.3|2153|2152.7|2152.4|145
1611603830000|2021-01-25 19:43:50|2153|2152.7|2153.1|2152.8|2153.3|2153|2152.9|2152.6|233
1611603840000|2021-01-25 19:44:00|2153|2152.7|2152.9|2152.6|2153.2|2152.9|2152.8|2152.5|23
1611603850000|2021-01-25 19:44:10|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.6|2152.3|50
1611603860000|2021-01-25 19:44:20|2152.8|2152.5|2153.4|2153.1|2153.5|2153.2|2152.8|2152.5|157
1611603870000|2021-01-25 19:44:30|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.1|2152.8|31
1611603880000|2021-01-25 19:44:40|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|18
1611603890000|2021-01-25 19:44:50|2153.2|2152.9|2153.5|2153.2|2153.5|2153.2|2153.2|2152.9|23
1611603900000|2021-01-25 19:45:00|2153.3|2153|2153.7|2153.4|2153.7|2153.4|2153.2|2152.9|42
1611603910000|2021-01-25 19:45:10|2153.9|2153.6|2154.1|2153.8|2154.2|2153.9|2153.9|2153.6|39
1611603920000|2021-01-25 19:45:20|2153.9|2153.6|2153.4|2153.1|2153.9|2153.6|2153.4|2153.1|101
1611603930000|2021-01-25 19:45:30|2153.5|2153.2|2153.8|2153.5|2154.1|2153.8|2153.5|2153.2|25
1611603940000|2021-01-25 19:45:40|2154.1|2153.8|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|14
1611603950000|2021-01-25 19:45:50|2154.3|2154|2154.3|2154|2154.5|2154.2|2154.1|2153.8|16
1611603960000|2021-01-25 19:46:00|2154.2|2153.9|2154.3|2154|2154.4|2154.1|2154.2|2153.9|22
1611603970000|2021-01-25 19:46:10|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|6
1611603980000|2021-01-25 19:46:20|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.3|2154|18
1611603990000|2021-01-25 19:46:30|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.2|2153.9|38
1611604000000|2021-01-25 19:46:40|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.3|2154|67
1611604010000|2021-01-25 19:46:50|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|7
1611604020000|2021-01-25 19:47:00|2154.6|2154.3|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|19
1611604030000|2021-01-25 19:47:10|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2
1611604040000|2021-01-25 19:47:20|2154.5|2154.2|2154.2|2153.9|2154.5|2154.2|2154.2|2153.9|36
1611604050000|2021-01-25 19:47:30|2154.4|2154.1|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|19
1611604060000|2021-01-25 19:47:40|2154.3|2154|2154.4|2154.1|2154.5|2154.2|2154.2|2153.9|16
1611604070000|2021-01-25 19:47:50|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.2|2153.9|13
1611604080000|2021-01-25 19:48:00|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.3|2154|5
1611604090000|2021-01-25 19:48:10|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.4|2154.1|30
1611604100000|2021-01-25 19:48:20|2154.6|2154.3|2154.8|2154.5|2154.9|2154.6|2154.6|2154.3|16
1611604110000|2021-01-25 19:48:30|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|4
1611604120000|2021-01-25 19:48:40|2154.1|2153.8|2154.3|2154|2154.4|2154.1|2154|2153.7|32
1611604130000|2021-01-25 19:48:50|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|7
1611604140000|2021-01-25 19:49:00|2154.4|2154.1|2154.1|2153.8|2154.4|2154.1|2154.1|2153.8|17
1611604150000|2021-01-25 19:49:10|2154.3|2154|2154.7|2154.4|2154.7|2154.4|2154.3|2154|21
1611604160000|2021-01-25 19:49:20|2154.6|2154.3|2154.6|2154.3|2154.9|2154.6|2154.4|2154.1|79
1611604170000|2021-01-25 19:49:30|2154.7|2154.4|2154.3|2154|2154.7|2154.4|2154.3|2154|10
1611604180000|2021-01-25 19:49:40|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|5
1611604190000|2021-01-25 19:49:50|||||||||2
1611604200000|2021-01-25 19:50:00|2154.4|2154.1|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|17
1611604210000|2021-01-25 19:50:10|2154.6|2154.3|2153.9|2153.6|2154.7|2154.4|2153.9|2153.6|27
1611604220000|2021-01-25 19:50:20|2153.8|2153.5|2153.9|2153.6|2154|2153.7|2153.7|2153.4|16
1611604230000|2021-01-25 19:50:30|2153.8|2153.5|2153.9|2153.6|2154|2153.7|2153.7|2153.4|10
1611604240000|2021-01-25 19:50:40|2153.8|2153.5|2154|2153.7|2154.1|2153.8|2153.8|2153.5|21
1611604250000|2021-01-25 19:50:50|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|5
1611604260000|2021-01-25 19:51:00|2154|2153.7|2154.3|2154|2154.3|2154|2154|2153.7|15
1611604270000|2021-01-25 19:51:10|2154.1|2153.8|2154.5|2154.2|2154.6|2154.3|2154.1|2153.8|11
1611604280000|2021-01-25 19:51:20|2154.3|2154|2154.7|2154.4|2155|2154.7|2154.3|2154|19
1611604290000|2021-01-25 19:51:30|2155|2154.7|2154.5|2154.2|2155|2154.7|2154.5|2154.2|18
1611604300000|2021-01-25 19:51:40|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|15
1611604310000|2021-01-25 19:51:50|2154.5|2154.2|2154.1|2153.8|2154.5|2154.2|2154|2153.7|20
1611604320000|2021-01-25 19:52:00|2154.2|2153.9|2153.8|2153.5|2154.2|2153.9|2153.8|2153.5|3
1611604330000|2021-01-25 19:52:10|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|20
1611604340000|2021-01-25 19:52:20|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.5|2153.2|4
1611604350000|2021-01-25 19:52:30|2153.5|2153.2|2152.7|2152.4|2153.5|2153.2|2152.7|2152.4|16
1611604360000|2021-01-25 19:52:40|2152.4|2152.1|2152.2|2151.9|2152.4|2152.1|2152|2151.7|33
1611604370000|2021-01-25 19:52:50|2152.4|2152.1|2152|2151.7|2152.4|2152.1|2152|2151.7|6
1611604380000|2021-01-25 19:53:00|2151.9|2151.6|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|17
1611604390000|2021-01-25 19:53:10|2151.9|2151.6|2152.3|2152|2152.9|2152.6|2151.9|2151.6|37
1611604400000|2021-01-25 19:53:20|2152.4|2152.1|2152|2151.7|2152.6|2152.3|2152|2151.7|202
1611604410000|2021-01-25 19:53:30|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|44
1611604420000|2021-01-25 19:53:40|2152.3|2152|2151.7|2151.4|2152.4|2152.1|2151.7|2151.4|90
1611604430000|2021-01-25 19:53:50|2151.8|2151.5|2152.1|2151.8|2152.4|2152.1|2151.6|2151.3|61
1611604440000|2021-01-25 19:54:00|2152.2|2151.9|2151.8|2151.5|2152.2|2151.9|2151.4|2151.1|201
1611604450000|2021-01-25 19:54:10|2151.7|2151.4|2150.8|2150.5|2151.7|2151.4|2150.5|2150.2|199
1611604460000|2021-01-25 19:54:20|2150.7|2150.4|2150|2149.7|2150.7|2150.4|2150|2149.7|37
1611604470000|2021-01-25 19:54:30|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|10
1611604480000|2021-01-25 19:54:40|2150|2149.7|2150.1|2149.8|2150.2|2149.9|2150|2149.7|34
1611604490000|2021-01-25 19:54:50|2150|2149.7|2149.6|2149.3|2150.1|2149.8|2149.6|2149.3|75
1611604500000|2021-01-25 19:55:00|2149.5|2149.2|2150.1|2149.8|2150.1|2149.8|2149.4|2149.1|52
1611604510000|2021-01-25 19:55:10|2150|2149.7|2150|2149.7|2150.2|2149.9|2149.8|2149.5|32
1611604520000|2021-01-25 19:55:20|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|68
1611604530000|2021-01-25 19:55:30|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150|2149.7|53
1611604540000|2021-01-25 19:55:40|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|64
1611604550000|2021-01-25 19:55:50|2150|2149.7|2150|2149.7|2150.1|2149.8|2149.9|2149.6|59
1611604560000|2021-01-25 19:56:00|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150|2149.7|93
1611604570000|2021-01-25 19:56:10|2150.1|2149.8|2151|2150.7|2151.3|2151|2150.1|2149.8|147
1611604580000|2021-01-25 19:56:20|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.9|2150.6|7
1611604590000|2021-01-25 19:56:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|11
1611604600000|2021-01-25 19:56:40|2150.8|2150.5|2150|2149.7|2150.8|2150.5|2150|2149.7|57
1611604610000|2021-01-25 19:56:50|2149.9|2149.6|2149.6|2149.3|2149.9|2149.6|2149.5|2149.2|32
1611604620000|2021-01-25 19:57:00|2149.5|2149.2|2148.8|2148.5|2149.5|2149.2|2148.7|2148.4|66
1611604630000|2021-01-25 19:57:10|2149|2148.7|2149.3|2149|2149.4|2149.1|2148.9|2148.6|40
1611604640000|2021-01-25 19:57:20|2149.2|2148.9|2148.6|2148.3|2149.3|2149|2148.6|2148.3|18
1611604650000|2021-01-25 19:57:30|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2147.9|2147.6|37
1611604660000|2021-01-25 19:57:40|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|32
1611604670000|2021-01-25 19:57:50|2148.1|2147.8|2146.9|2146.6|2148.1|2147.8|2146.9|2146.6|81
1611604680000|2021-01-25 19:58:00|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.7|2146.4|69
1611604690000|2021-01-25 19:58:10|2147|2146.7|2146.7|2146.4|2147.1|2146.8|2146.4|2146.1|46
1611604700000|2021-01-25 19:58:20|2146.6|2146.3|2148.9|2148.6|2148.9|2148.6|2146.6|2146.3|88
1611604710000|2021-01-25 19:58:30|2148.6|2148.3|2147.8|2147.5|2148.9|2148.6|2147.8|2147.5|34
1611604720000|2021-01-25 19:58:40|2147.9|2147.6|2148.2|2147.9|2148.2|2147.9|2147.7|2147.4|32
1611604730000|2021-01-25 19:58:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|24
1611604740000|2021-01-25 19:59:00|2148|2147.7|2148.4|2148.1|2148.6|2148.3|2148|2147.7|26
1611604750000|2021-01-25 19:59:10|2148.3|2148|2148.9|2148.6|2148.9|2148.6|2148.3|2148|6
1611604760000|2021-01-25 19:59:20|2149.1|2148.8|2149.5|2149.2|2149.5|2149.2|2148.9|2148.6|31
1611604770000|2021-01-25 19:59:30|2149.3|2149|2149|2148.7|2149.4|2149.1|2148.9|2148.6|25
1611604780000|2021-01-25 19:59:40|2148.8|2148.5|2149|2148.7|2149.5|2149.2|2148.8|2148.5|25
1611604790000|2021-01-25 19:59:50|2148.9|2148.6|2148.9|2148.6|2149|2148.7|2148.7|2148.4|28
1611604800000|2021-01-25 20:00:00|2148.6|2148.3|2149.9|2149.6|2149.9|2149.6|2148.6|2148.3|66
1611604810000|2021-01-25 20:00:10|2149.5|2149.2|2149.7|2149.4|2150.1|2149.8|2149.5|2149.2|35
1611604820000|2021-01-25 20:00:20|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.3|2149|43
1611604830000|2021-01-25 20:00:30|2149.9|2149.6|2150.4|2150.1|2150.6|2150.3|2149.9|2149.6|20
1611604840000|2021-01-25 20:00:40|2150.5|2150.2|2150.1|2149.8|2150.5|2150.2|2150.1|2149.8|24
1611604850000|2021-01-25 20:00:50|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|16
1611604860000|2021-01-25 20:01:00|2150|2149.7|2150.7|2150.4|2150.9|2150.6|2150|2149.7|20
1611604870000|2021-01-25 20:01:10|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.3|2150|16
1611604880000|2021-01-25 20:01:20|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.7|2150.4|8
1611604890000|2021-01-25 20:01:30|2150.9|2150.6|2150.6|2150.3|2151.2|2150.9|2150.6|2150.3|15
1611604900000|2021-01-25 20:01:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|8
1611604910000|2021-01-25 20:01:50|2150.7|2150.4|2150.5|2150.2|2150.8|2150.5|2150.3|2150|20
1611604920000|2021-01-25 20:02:00|2150.6|2150.3|2150.4|2150.1|2151.1|2150.8|2150.4|2150.1|30
1611604930000|2021-01-25 20:02:10|2150.7|2150.4|2150.4|2150.1|2150.7|2150.4|2150.4|2150.1|6
1611604940000|2021-01-25 20:02:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|6
1611604950000|2021-01-25 20:02:30|2150.4|2150.1|2150.5|2150.2|2150.7|2150.4|2150.3|2150|10
1611604960000|2021-01-25 20:02:40|2150.6|2150.3|2150.8|2150.5|2150.9|2150.6|2150.6|2150.3|18
1611604970000|2021-01-25 20:02:50|2150.9|2150.6|2151.2|2150.9|2151.3|2151|2150.9|2150.6|26
1611604980000|2021-01-25 20:03:00|2151.3|2151|2151.4|2151.1|2151.7|2151.4|2151.3|2151|96
1611604990000|2021-01-25 20:03:10|2151.3|2151|2151.2|2150.9|2151.8|2151.5|2151.1|2150.8|128
1611605000000|2021-01-25 20:03:20|2151.3|2151|2151.4|2151.1|2151.5|2151.2|2151.3|2151|117
1611605010000|2021-01-25 20:03:30|2151.3|2151|2151.3|2151|2151.5|2151.2|2150.9|2150.6|237
1611605020000|2021-01-25 20:03:40|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.1|2150.8|60
1611605030000|2021-01-25 20:03:50|2151.6|2151.3|2151.3|2151|2151.6|2151.3|2151.2|2150.9|153
1611605040000|2021-01-25 20:04:00|2151.2|2150.9|2151.3|2151|2151.4|2151.1|2151.2|2150.9|74
1611605050000|2021-01-25 20:04:10|2151.2|2150.9|2150.5|2150.2|2151.2|2150.9|2150.5|2150.2|63
1611605060000|2021-01-25 20:04:20|2150.4|2150.1|2149.7|2149.4|2150.6|2150.3|2149.6|2149.3|56
1611605070000|2021-01-25 20:04:30|2149.5|2149.2|2150|2149.7|2150.1|2149.8|2149.5|2149.2|43
1611605080000|2021-01-25 20:04:40|2150.1|2149.8|2150|2149.7|2150.2|2149.9|2149.9|2149.6|7
1611605090000|2021-01-25 20:04:50|2150.1|2149.8|2150.3|2150|2150.3|2150|2150.1|2149.8|7
1611605100000|2021-01-25 20:05:00|2150.5|2150.2|2150.9|2150.6|2150.9|2150.6|2150.4|2150.1|13
1611605110000|2021-01-25 20:05:10|2151.1|2150.8|2151.7|2151.4|2151.7|2151.4|2151.1|2150.8|39
1611605120000|2021-01-25 20:05:20|2151.9|2151.6|2151.8|2151.5|2152.2|2151.9|2151.8|2151.5|171
1611605130000|2021-01-25 20:05:30|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|48
1611605140000|2021-01-25 20:05:40|2151.9|2151.6|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|27
1611605150000|2021-01-25 20:05:50|2152|2151.7|2152|2151.7|2152.1|2151.8|2152|2151.7|12
1611605160000|2021-01-25 20:06:00|2151.6|2151.3|2151.6|2151.3|2151.7|2151.4|2151.2|2150.9|33
1611605170000|2021-01-25 20:06:10|2151.7|2151.4|2151.5|2151.2|2151.8|2151.5|2151.5|2151.2|16
1611605180000|2021-01-25 20:06:20|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.8|2151.5|2
1611605190000|2021-01-25 20:06:30|||||||||1
1611605200000|2021-01-25 20:06:40|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|12
1611605210000|2021-01-25 20:06:50|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|5
1611605220000|2021-01-25 20:07:00|||||||||36
1611605230000|2021-01-25 20:07:10|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.7|2151.4|16
1611605240000|2021-01-25 20:07:20|2152|2151.7|2150.6|2150.3|2152|2151.7|2150.6|2150.3|53
1611605250000|2021-01-25 20:07:30|2150.7|2150.4|2151.3|2151|2151.5|2151.2|2150.7|2150.4|15
1611605260000|2021-01-25 20:07:40|2151.1|2150.8|2151.3|2151|2151.3|2151|2150.9|2150.6|15
1611605270000|2021-01-25 20:07:50|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.8|2150.5|11
1611605280000|2021-01-25 20:08:00|2150.7|2150.4|2150.2|2149.9|2150.7|2150.4|2150.2|2149.9|32
1611605290000|2021-01-25 20:08:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2149.7|2149.4|36
1611605300000|2021-01-25 20:08:20|2150.8|2150.5|2150.5|2150.2|2151|2150.7|2150.4|2150.1|30
1611605310000|2021-01-25 20:08:30|2150.8|2150.5|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|7
1611605320000|2021-01-25 20:08:40|2151.7|2151.4|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|30
1611605330000|2021-01-25 20:08:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|6
1611605340000|2021-01-25 20:09:00|2151.9|2151.6|2152|2151.7|2152.1|2151.8|2151.9|2151.6|18
1611605350000|2021-01-25 20:09:10|2152.1|2151.8|2151.6|2151.3|2152.1|2151.8|2151.5|2151.2|33
1611605360000|2021-01-25 20:09:20|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|14
1611605370000|2021-01-25 20:09:30|2152|2151.7|2152|2151.7|2152.1|2151.8|2152|2151.7|34
1611605380000|2021-01-25 20:09:40|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|16
1611605390000|2021-01-25 20:09:50|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|13
1611605400000|2021-01-25 20:10:00|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.6|2151.3|63
1611605410000|2021-01-25 20:10:10|2152|2151.7|2152.1|2151.8|2152.2|2151.9|2151.7|2151.4|43
1611605420000|2021-01-25 20:10:20|2152.2|2151.9|2152|2151.7|2152.2|2151.9|2151.8|2151.5|17
1611605430000|2021-01-25 20:10:30|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|25
1611605440000|2021-01-25 20:10:40|2151.6|2151.3|2152.1|2151.8|2152.1|2151.8|2151.6|2151.3|25
1611605450000|2021-01-25 20:10:50|2152|2151.7|2151.1|2150.8|2152|2151.7|2151.1|2150.8|36
1611605460000|2021-01-25 20:11:00|2151.4|2151.1|2151.2|2150.9|2151.6|2151.3|2151|2150.7|47
1611605470000|2021-01-25 20:11:10|2151.1|2150.8|2150.1|2149.8|2151.1|2150.8|2149.8|2149.5|157
1611605480000|2021-01-25 20:11:20|2150.2|2149.9|2149.5|2149.2|2150.3|2150|2149.2|2148.9|127
1611605490000|2021-01-25 20:11:30|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149|2148.7|45
1611605500000|2021-01-25 20:11:40|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2148.9|2148.6|44
1611605510000|2021-01-25 20:11:50|2149.1|2148.8|2150.7|2150.4|2150.7|2150.4|2149.1|2148.8|44
1611605520000|2021-01-25 20:12:00|2150.6|2150.3|2149.9|2149.6|2150.7|2150.4|2149.8|2149.5|48
1611605530000|2021-01-25 20:12:10|2150.2|2149.9|2150|2149.7|2150.4|2150.1|2150|2149.7|39
1611605540000|2021-01-25 20:12:20|2150.2|2149.9|2150.3|2150|2150.7|2150.4|2150.1|2149.8|23
1611605550000|2021-01-25 20:12:30|2150.5|2150.2|2150|2149.7|2150.5|2150.2|2149.7|2149.4|39
1611605560000|2021-01-25 20:12:40|2150.3|2150|2150.7|2150.4|2150.9|2150.6|2150.3|2150|22
1611605570000|2021-01-25 20:12:50|2150.6|2150.3|2150.2|2149.9|2150.6|2150.3|2150.2|2149.9|28
1611605580000|2021-01-25 20:13:00|2150.3|2150|2149.9|2149.6|2150.3|2150|2149.7|2149.4|26
1611605590000|2021-01-25 20:13:10|2149.8|2149.5|2149.7|2149.4|2150.1|2149.8|2149.6|2149.3|9
1611605600000|2021-01-25 20:13:20|2150|2149.7|2149.7|2149.4|2150|2149.7|2149.5|2149.2|22
1611605610000|2021-01-25 20:13:30|2149.8|2149.5|2149.7|2149.4|2150.2|2149.9|2149.7|2149.4|42
1611605620000|2021-01-25 20:13:40|2149.5|2149.2|2148.4|2148.1|2149.5|2149.2|2148.3|2148|59
1611605630000|2021-01-25 20:13:50|2148.5|2148.2|2148.8|2148.5|2149|2148.7|2148.5|2148.2|24
1611605640000|2021-01-25 20:14:00|2148.9|2148.6|2148.8|2148.5|2149.1|2148.8|2148.6|2148.3|52
1611605650000|2021-01-25 20:14:10|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.6|2148.3|53
1611605660000|2021-01-25 20:14:20|2148.7|2148.4|2148.3|2148|2148.7|2148.4|2148.3|2148|82
1611605670000|2021-01-25 20:14:30|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|16
1611605680000|2021-01-25 20:14:40|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.1|2147.8|14
1611605690000|2021-01-25 20:14:50|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|13
1611605700000|2021-01-25 20:15:00|2148.3|2148|2148.3|2148|2148.7|2148.4|2148.1|2147.8|57
1611605710000|2021-01-25 20:15:10|2148|2147.7|2147.1|2146.8|2148.3|2148|2147.1|2146.8|52
1611605720000|2021-01-25 20:15:20|2146.9|2146.6|2147.1|2146.8|2147.2|2146.9|2146.9|2146.6|43
1611605730000|2021-01-25 20:15:30|2147|2146.7|2146.8|2146.5|2147.2|2146.9|2146.7|2146.4|28
1611605740000|2021-01-25 20:15:40|2146.7|2146.4|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|86
1611605750000|2021-01-25 20:15:50|2146.4|2146.1|2146.3|2146|2146.5|2146.2|2146.2|2145.9|81
1611605760000|2021-01-25 20:16:00|2145.7|2145.4|2146.1|2145.8|2146.4|2146.1|2145.6|2145.3|234
1611605770000|2021-01-25 20:16:10|2146.2|2145.9|2146.7|2146.4|2146.7|2146.4|2146.1|2145.8|70
1611605780000|2021-01-25 20:16:20|2147|2146.7|2147.7|2147.4|2147.7|2147.4|2146.7|2146.4|140
1611605790000|2021-01-25 20:16:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.5|2147.2|41
1611605800000|2021-01-25 20:16:40|2148.2|2147.9|2148|2147.7|2148.4|2148.1|2148|2147.7|13
1611605810000|2021-01-25 20:16:50|2147.8|2147.5|2147.5|2147.2|2148|2147.7|2147.5|2147.2|24
1611605820000|2021-01-25 20:17:00|2147.6|2147.3|2147.4|2147.1|2147.9|2147.6|2147.1|2146.8|51
1611605830000|2021-01-25 20:17:10|2147.5|2147.2|2146.7|2146.4|2147.6|2147.3|2146.5|2146.2|64
1611605840000|2021-01-25 20:17:20|2146.4|2146.1|2146.6|2146.3|2146.7|2146.4|2146.3|2146|70
1611605850000|2021-01-25 20:17:30|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|19
1611605860000|2021-01-25 20:17:40|2146.4|2146.1|2147|2146.7|2147.2|2146.9|2146.4|2146.1|27
1611605870000|2021-01-25 20:17:50|2147.2|2146.9|2147.9|2147.6|2147.9|2147.6|2147.2|2146.9|32
1611605880000|2021-01-25 20:18:00|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.3|2147|59
1611605890000|2021-01-25 20:18:10|2147.8|2147.5|2148.2|2147.9|2148.2|2147.9|2147.8|2147.5|40
1611605900000|2021-01-25 20:18:20|2148|2147.7|2148.6|2148.3|2148.6|2148.3|2148|2147.7|19
1611605910000|2021-01-25 20:18:30|2148.9|2148.6|2149.4|2149.1|2149.4|2149.1|2148.9|2148.6|97
1611605920000|2021-01-25 20:18:40|2149.6|2149.3|2150.4|2150.1|2150.4|2150.1|2149.6|2149.3|62
1611605930000|2021-01-25 20:18:50|2150.5|2150.2|2151.2|2150.9|2151.2|2150.9|2150.4|2150.1|129
1611605940000|2021-01-25 20:19:00|2151.3|2151|2151.9|2151.6|2152|2151.7|2151.3|2151|88
1611605950000|2021-01-25 20:19:10|2152|2151.7|2153.9|2153.6|2154|2153.7|2151.9|2151.6|482
1611605960000|2021-01-25 20:19:20|2154|2153.7|2153.9|2153.6|2154.3|2154|2153.7|2153.4|101
1611605970000|2021-01-25 20:19:30|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.2|2152.9|63
1611605980000|2021-01-25 20:19:40|2153.4|2153.1|2154|2153.7|2154.5|2154.2|2153.3|2153|100
1611605990000|2021-01-25 20:19:50|2153.6|2153.3|2154.6|2154.3|2154.6|2154.3|2153.6|2153.3|147
1611606000000|2021-01-25 20:20:00|2154.7|2154.4|2153.9|2153.6|2155.1|2154.8|2153.9|2153.6|74
1611606010000|2021-01-25 20:20:10|2153.8|2153.5|2153.1|2152.8|2153.8|2153.5|2153.1|2152.8|45
1611606020000|2021-01-25 20:20:20|2153.2|2152.9|2153.6|2153.3|2153.6|2153.3|2153|2152.7|25
1611606030000|2021-01-25 20:20:30|2153.7|2153.4|2153.8|2153.5|2154.3|2154|2153.6|2153.3|107
1611606040000|2021-01-25 20:20:40|2153.7|2153.4|2153.3|2153|2153.9|2153.6|2153.3|2153|44
1611606050000|2021-01-25 20:20:50|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153|2152.7|35
1611606060000|2021-01-25 20:21:00|2153|2152.7|2153.4|2153.1|2153.4|2153.1|2152.7|2152.4|51
1611606070000|2021-01-25 20:21:10|2153.6|2153.3|2154.3|2154|2154.3|2154|2153.4|2153.1|25
1611606080000|2021-01-25 20:21:20|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|10
1611606090000|2021-01-25 20:21:30|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|22
1611606100000|2021-01-25 20:21:40|2153.7|2153.4|2153.5|2153.2|2153.9|2153.6|2153.5|2153.2|15
1611606110000|2021-01-25 20:21:50|2153.7|2153.4|2154|2153.7|2154.5|2154.2|2153.6|2153.3|33
1611606120000|2021-01-25 20:22:00|2153.8|2153.5|2153.6|2153.3|2153.8|2153.5|2153.4|2153.1|20
1611606130000|2021-01-25 20:22:10|2153.5|2153.2|2153.3|2153|2153.6|2153.3|2152.9|2152.6|31
1611606140000|2021-01-25 20:22:20|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2152.8|2152.5|96
1611606150000|2021-01-25 20:22:30|2153.1|2152.8|2153.3|2153|2153.4|2153.1|2153|2152.7|246
1611606160000|2021-01-25 20:22:40|2153.4|2153.1|2152.3|2152|2153.4|2153.1|2152.2|2151.9|230
1611606170000|2021-01-25 20:22:50|2152.2|2151.9|2152.1|2151.8|2152.4|2152.1|2152|2151.7|45
1611606180000|2021-01-25 20:23:00|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|42
1611606190000|2021-01-25 20:23:10|2152.3|2152|2152.8|2152.5|2152.8|2152.5|2152.3|2152|16
1611606200000|2021-01-25 20:23:20|2152.9|2152.6|2153.2|2152.9|2153.2|2152.9|2152.6|2152.3|32
1611606210000|2021-01-25 20:23:30|2153.3|2153|2153.8|2153.5|2153.9|2153.6|2153.3|2153|20
1611606220000|2021-01-25 20:23:40|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.6|2153.3|15
1611606230000|2021-01-25 20:23:50|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.1|2152.8|12
1611606240000|2021-01-25 20:24:00|2153.4|2153.1|2154.1|2153.8|2154.1|2153.8|2153.3|2153|23
1611606250000|2021-01-25 20:24:10|2154.3|2154|2153.9|2153.6|2154.3|2154|2153.9|2153.6|25
1611606260000|2021-01-25 20:24:20|2154|2153.7|2154.5|2154.2|2154.7|2154.4|2154|2153.7|28
1611606270000|2021-01-25 20:24:30|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.6|2154.3|46
1611606280000|2021-01-25 20:24:40|2154.8|2154.5|2154.5|2154.2|2154.9|2154.6|2154.3|2154|33
1611606290000|2021-01-25 20:24:50|2154.7|2154.4|2154.1|2153.8|2154.9|2154.6|2154.1|2153.8|37
1611606300000|2021-01-25 20:25:00|2154|2153.7|2153.8|2153.5|2154|2153.7|2152.9|2152.6|39
1611606310000|2021-01-25 20:25:10|2154|2153.7|2154.8|2154.5|2154.8|2154.5|2153.5|2153.2|94
1611606320000|2021-01-25 20:25:20|2154.9|2154.6|2155|2154.7|2155.2|2154.9|2154.7|2154.4|56
1611606330000|2021-01-25 20:25:30|2154.9|2154.6|2154.4|2154.1|2154.9|2154.6|2154.4|2154.1|15
1611606340000|2021-01-25 20:25:40|2154.5|2154.2|2154.6|2154.3|2154.9|2154.6|2154.5|2154.2|104
1611606350000|2021-01-25 20:25:50|2154.8|2154.5|2154.7|2154.4|2155.1|2154.8|2154.4|2154.1|164
1611606360000|2021-01-25 20:26:00|2154.8|2154.5|2155|2154.7|2155.1|2154.8|2154.7|2154.4|32
1611606370000|2021-01-25 20:26:10|2154.9|2154.6|2155.4|2155.1|2155.4|2155.1|2154.9|2154.6|14
1611606380000|2021-01-25 20:26:20|2155.3|2155|2154.9|2154.6|2155.5|2155.2|2154.9|2154.6|121
1611606390000|2021-01-25 20:26:30|2154.8|2154.5|2155.1|2154.8|2155.3|2155|2154.8|2154.5|36
1611606400000|2021-01-25 20:26:40|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2154.8|2154.5|56
1611606410000|2021-01-25 20:26:50|2155.1|2154.8|2154.5|2154.2|2155.1|2154.8|2154.2|2153.9|381
1611606420000|2021-01-25 20:27:00|2154.4|2154.1|2154.7|2154.4|2155.3|2155|2154.4|2154.1|296
1611606430000|2021-01-25 20:27:10|2154.8|2154.5|2154.8|2154.5|2155|2154.7|2154.7|2154.4|244
1611606440000|2021-01-25 20:27:20|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2153.9|2153.6|28
1611606450000|2021-01-25 20:27:30|2154.5|2154.2|2154.4|2154.1|2154.5|2154.2|2154.2|2153.9|15
1611606460000|2021-01-25 20:27:40|2154.3|2154|2154.1|2153.8|2154.6|2154.3|2154.1|2153.8|35
1611606470000|2021-01-25 20:27:50|2153.9|2153.6|2153.9|2153.6|2154|2153.7|2153.5|2153.2|52
1611606480000|2021-01-25 20:28:00|2153.8|2153.5|2153.5|2153.2|2153.9|2153.6|2153.5|2153.2|26
1611606490000|2021-01-25 20:28:10|2153.7|2153.4|2153.1|2152.8|2154|2153.7|2153.1|2152.8|107
1611606500000|2021-01-25 20:28:20|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2153|2152.7|26
1611606510000|2021-01-25 20:28:30|2153|2152.7|2152.8|2152.5|2153|2152.7|2152.3|2152|46
1611606520000|2021-01-25 20:28:40|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.9|2152.6|50
1611606530000|2021-01-25 20:28:50|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2152.9|2152.6|31
1611606540000|2021-01-25 20:29:00|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|30
1611606550000|2021-01-25 20:29:10|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|9
1611606560000|2021-01-25 20:29:20|2153.5|2153.2|2152.9|2152.6|2153.5|2153.2|2152.7|2152.4|27
1611606570000|2021-01-25 20:29:30|2153|2152.7|2153.3|2153|2153.3|2153|2153|2152.7|10
1611606580000|2021-01-25 20:29:40|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|7
1611606590000|2021-01-25 20:29:50|2153|2152.7|2152.8|2152.5|2153.2|2152.9|2152.8|2152.5|24
1611606600000|2021-01-25 20:30:00|2152.7|2152.4|2153|2152.7|2153|2152.7|2152.7|2152.4|30
1611606610000|2021-01-25 20:30:10|2153.1|2152.8|2153.3|2153|2153.4|2153.1|2153|2152.7|34
1611606620000|2021-01-25 20:30:20|2153.4|2153.1|2154.1|2153.8|2154.1|2153.8|2153.4|2153.1|37
1611606630000|2021-01-25 20:30:30|2154.2|2153.9|2154.3|2154|2154.4|2154.1|2154|2153.7|43
1611606640000|2021-01-25 20:30:40|2154.2|2153.9|2153.4|2153.1|2154.2|2153.9|2153.4|2153.1|28
1611606650000|2021-01-25 20:30:50|2153.1|2152.8|2153|2152.7|2153.6|2153.3|2152|2151.7|136
1611606660000|2021-01-25 20:31:00|2152.9|2152.6|2153.8|2153.5|2153.8|2153.5|2152.9|2152.6|45
1611606670000|2021-01-25 20:31:10|2154|2153.7|2153.8|2153.5|2154.1|2153.8|2153.8|2153.5|18
1611606680000|2021-01-25 20:31:20|2153.7|2153.4|2154.3|2154|2154.4|2154.1|2153.7|2153.4|33
1611606690000|2021-01-25 20:31:30|2154.4|2154.1|2154|2153.7|2154.5|2154.2|2154|2153.7|18
1611606700000|2021-01-25 20:31:40|2154.1|2153.8|2154.3|2154|2154.7|2154.4|2154.1|2153.8|46
1611606710000|2021-01-25 20:31:50|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|25
1611606720000|2021-01-25 20:32:00|2154.9|2154.6|2154.5|2154.2|2154.9|2154.6|2154.5|2154.2|22
1611606730000|2021-01-25 20:32:10|2154.4|2154.1|2154|2153.7|2154.4|2154.1|2153.8|2153.5|54
1611606740000|2021-01-25 20:32:20|2153.8|2153.5|2154.7|2154.4|2154.8|2154.5|2153.8|2153.5|179
1611606750000|2021-01-25 20:32:30|2154.5|2154.2|2154.3|2154|2154.6|2154.3|2154.1|2153.8|40
1611606760000|2021-01-25 20:32:40|2154.4|2154.1|2154.3|2154|2154.5|2154.2|2153.9|2153.6|15
1611606770000|2021-01-25 20:32:50|2154.4|2154.1|2155|2154.7|2155|2154.7|2154.4|2154.1|27
1611606780000|2021-01-25 20:33:00|2155.1|2154.8|2156.9|2156.6|2157|2156.7|2155.1|2154.8|381
1611606790000|2021-01-25 20:33:10|2157|2156.7|2156.6|2156.3|2157.3|2157|2156.5|2156.2|110
1611606800000|2021-01-25 20:33:20|2156.7|2156.4|2157.3|2157|2157.3|2157|2156.2|2155.9|62
1611606810000|2021-01-25 20:33:30|2157.4|2157.1|2157.4|2157.1|2157.6|2157.3|2157|2156.7|52
1611606820000|2021-01-25 20:33:40|2157.3|2157|2157.1|2156.8|2157.5|2157.2|2156.8|2156.5|54
1611606830000|2021-01-25 20:33:50|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2157|2156.7|26
1611606840000|2021-01-25 20:34:00|2157|2156.7|2157|2156.7|2157.4|2157.1|2157|2156.7|35
1611606850000|2021-01-25 20:34:10|2156.7|2156.4|2157.3|2157|2157.3|2157|2156.5|2156.2|34
1611606860000|2021-01-25 20:34:20|2157.1|2156.8|2156.8|2156.5|2157.1|2156.8|2156.5|2156.2|27
1611606870000|2021-01-25 20:34:30|2156.6|2156.3|2156.8|2156.5|2157|2156.7|2156.6|2156.3|29
1611606880000|2021-01-25 20:34:40|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.2|2155.9|34
1611606890000|2021-01-25 20:34:50|2156.8|2156.5|2156.8|2156.5|2156.9|2156.6|2156.6|2156.3|19
1611606900000|2021-01-25 20:35:00|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2155.9|2155.6|85
1611606910000|2021-01-25 20:35:10|2156.5|2156.2|2157|2156.7|2157.2|2156.9|2156.5|2156.2|33
1611606920000|2021-01-25 20:35:20|2157.3|2157|2156.9|2156.6|2157.5|2157.2|2156.9|2156.6|56
1611606930000|2021-01-25 20:35:30|2157.1|2156.8|2157.1|2156.8|2157.4|2157.1|2156.9|2156.6|20
1611606940000|2021-01-25 20:35:40|2157|2156.7|2156.6|2156.3|2157|2156.7|2156.1|2155.8|21
1611606950000|2021-01-25 20:35:50|2156.5|2156.2|2155.9|2155.6|2156.5|2156.2|2155.9|2155.6|19
1611606960000|2021-01-25 20:36:00|2156.1|2155.8|2155.7|2155.4|2156.1|2155.8|2155.3|2155|234
1611606970000|2021-01-25 20:36:10|2155.6|2155.3|2154.5|2154.2|2155.6|2155.3|2154.4|2154.1|63
1611606980000|2021-01-25 20:36:20|2154.7|2154.4|2154.9|2154.6|2155.1|2154.8|2154.4|2154.1|29
1611606990000|2021-01-25 20:36:30|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2154.8|2154.5|10
1611607000000|2021-01-25 20:36:40|2155.2|2154.9|2154.8|2154.5|2155.6|2155.3|2154.8|2154.5|29
1611607010000|2021-01-25 20:36:50|2154.7|2154.4|2154.5|2154.2|2154.8|2154.5|2154.5|2154.2|11
1611607020000|2021-01-25 20:37:00|2154.4|2154.1|2154.9|2154.6|2155|2154.7|2154.4|2154.1|36
1611607030000|2021-01-25 20:37:10|2155|2154.7|2155.2|2154.9|2155.6|2155.3|2155|2154.7|51
1611607040000|2021-01-25 20:37:20|2155.3|2155|2155.5|2155.2|2155.6|2155.3|2155.2|2154.9|45
1611607050000|2021-01-25 20:37:30|2155.4|2155.1|2155.2|2154.9|2155.5|2155.2|2155.1|2154.8|24
1611607060000|2021-01-25 20:37:40|2155.3|2155|2155.3|2155|2155.4|2155.1|2155|2154.7|34
1611607070000|2021-01-25 20:37:50|2155.5|2155.2|2155.6|2155.3|2155.7|2155.4|2155.4|2155.1|13
1611607080000|2021-01-25 20:38:00|2155.7|2155.4|2156.3|2156|2156.4|2156.1|2155.7|2155.4|37
1611607090000|2021-01-25 20:38:10|2156.4|2156.1|2156.1|2155.8|2156.4|2156.1|2155.8|2155.5|27
1611607100000|2021-01-25 20:38:20|2155.9|2155.6|2155.7|2155.4|2155.9|2155.6|2155.5|2155.2|18
1611607110000|2021-01-25 20:38:30|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|8
1611607120000|2021-01-25 20:38:40|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|24
1611607130000|2021-01-25 20:38:50|2155.9|2155.6|2156.3|2156|2156.3|2156|2155.8|2155.5|17
1611607140000|2021-01-25 20:39:00|2156.2|2155.9|2156.6|2156.3|2156.8|2156.5|2156.2|2155.9|49
1611607150000|2021-01-25 20:39:10|2156.5|2156.2|2156|2155.7|2156.5|2156.2|2155.8|2155.5|20
1611607160000|2021-01-25 20:39:20|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|26
1611607170000|2021-01-25 20:39:30|2156.3|2156|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|20
1611607180000|2021-01-25 20:39:40|2156.4|2156.1|2156.3|2156|2156.5|2156.2|2156.2|2155.9|24
1611607190000|2021-01-25 20:39:50|2156.5|2156.2|2156|2155.7|2156.5|2156.2|2155.9|2155.6|57
1611607200000|2021-01-25 20:40:00|2156.2|2155.9|2156.9|2156.6|2156.9|2156.6|2156.1|2155.8|129
1611607210000|2021-01-25 20:40:10|2156.7|2156.4|2157.1|2156.8|2157.3|2157|2156.7|2156.4|87
1611607220000|2021-01-25 20:40:20|2157|2156.7|2156.4|2156.1|2157.1|2156.8|2156.4|2156.1|31
1611607230000|2021-01-25 20:40:30|2156.5|2156.2|2156.2|2155.9|2156.6|2156.3|2156.1|2155.8|15
1611607240000|2021-01-25 20:40:40|2156.3|2156|2156.6|2156.3|2156.6|2156.3|2156.2|2155.9|28
1611607250000|2021-01-25 20:40:50|2156.3|2156|2155.9|2155.6|2156.3|2156|2155.7|2155.4|30
1611607260000|2021-01-25 20:41:00|2155.8|2155.5|2155.5|2155.2|2155.9|2155.6|2155.4|2155.1|57
1611607270000|2021-01-25 20:41:10|2155.9|2155.6|2155.9|2155.6|2156.3|2156|2155.8|2155.5|24
1611607280000|2021-01-25 20:41:20|2155.5|2155.2|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|20
1611607290000|2021-01-25 20:41:30|2155.3|2155|2155.2|2154.9|2155.4|2155.1|2155.1|2154.8|20
1611607300000|2021-01-25 20:41:40|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|19
1611607310000|2021-01-25 20:41:50|2155.5|2155.2|2155.1|2154.8|2155.6|2155.3|2155.1|2154.8|15
1611607320000|2021-01-25 20:42:00|2155|2154.7|2154.4|2154.1|2155|2154.7|2154.3|2154|75
1611607330000|2021-01-25 20:42:10|2154.7|2154.4|2154.2|2153.9|2154.9|2154.6|2154.2|2153.9|47
1611607340000|2021-01-25 20:42:20|2154.4|2154.1|2153.9|2153.6|2154.7|2154.4|2153.9|2153.6|99
1611607350000|2021-01-25 20:42:30|2154|2153.7|2154.5|2154.2|2154.5|2154.2|2154|2153.7|102
1611607360000|2021-01-25 20:42:40|2154.3|2154|2154.7|2154.4|2154.7|2154.4|2154.3|2154|22
1611607370000|2021-01-25 20:42:50|2154.9|2154.6|2155.6|2155.3|2155.9|2155.6|2154.9|2154.6|86
1611607380000|2021-01-25 20:43:00|2155.8|2155.5|2156.3|2156|2156.3|2156|2155.5|2155.2|63
1611607390000|2021-01-25 20:43:10|2156.5|2156.2|2157|2156.7|2157|2156.7|2156.5|2156.2|81
1611607400000|2021-01-25 20:43:20|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.5|2156.2|32
1611607410000|2021-01-25 20:43:30|2156.6|2156.3|2157.1|2156.8|2157.1|2156.8|2156.6|2156.3|46
1611607420000|2021-01-25 20:43:40|2157.2|2156.9|2157.4|2157.1|2157.6|2157.3|2157.2|2156.9|54
1611607430000|2021-01-25 20:43:50|2157.3|2157|2157.4|2157.1|2157.7|2157.4|2157.2|2156.9|25
1611607440000|2021-01-25 20:44:00|2157.3|2157|2156.9|2156.6|2157.6|2157.3|2156.6|2156.3|66
1611607450000|2021-01-25 20:44:10|2156.7|2156.4|2156.3|2156|2156.9|2156.6|2156.2|2155.9|46
1611607460000|2021-01-25 20:44:20|2156.5|2156.2|2156.1|2155.8|2156.6|2156.3|2156.1|2155.8|42
1611607470000|2021-01-25 20:44:30|2156.4|2156.1|2156.3|2156|2156.7|2156.4|2156.2|2155.9|30
1611607480000|2021-01-25 20:44:40|2156.4|2156.1|2156.7|2156.4|2156.7|2156.4|2156.3|2156|30
1611607490000|2021-01-25 20:44:50|2156.6|2156.3|2157.1|2156.8|2157.3|2157|2156.6|2156.3|30
1611607500000|2021-01-25 20:45:00|2156.9|2156.6|2157.1|2156.8|2157.2|2156.9|2156.9|2156.6|104
1611607510000|2021-01-25 20:45:10|2157.2|2156.9|2157.3|2157|2157.4|2157.1|2157.2|2156.9|47
1611607520000|2021-01-25 20:45:20|2157.4|2157.1|2157.9|2157.6|2157.9|2157.6|2157.4|2157.1|63
1611607530000|2021-01-25 20:45:30|2157.8|2157.5|2157.7|2157.4|2157.9|2157.6|2157.6|2157.3|43
1611607540000|2021-01-25 20:45:40|2157.6|2157.3|2156.9|2156.6|2157.6|2157.3|2156.7|2156.4|64
1611607550000|2021-01-25 20:45:50|2157|2156.7|2156.7|2156.4|2157.1|2156.8|2156.7|2156.4|51
1611607560000|2021-01-25 20:46:00|2157.1|2156.8|2156.6|2156.3|2157.1|2156.8|2156.6|2156.3|18
1611607570000|2021-01-25 20:46:10|2156.5|2156.2|2156|2155.7|2156.5|2156.2|2155.9|2155.6|50
1611607580000|2021-01-25 20:46:20|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.4|2155.1|11
1611607590000|2021-01-25 20:46:30|2155.8|2155.5|2155.8|2155.5|2156|2155.7|2155.7|2155.4|22
1611607600000|2021-01-25 20:46:40|2155.9|2155.6|2156.1|2155.8|2156.5|2156.2|2155.9|2155.6|53
1611607610000|2021-01-25 20:46:50|2156|2155.7|2156.5|2156.2|2156.5|2156.2|2155.9|2155.6|39
1611607620000|2021-01-25 20:47:00|2156.6|2156.3|2155.8|2155.5|2156.6|2156.3|2155.6|2155.3|36
1611607630000|2021-01-25 20:47:10|2155.7|2155.4|2156.1|2155.8|2156.1|2155.8|2155.5|2155.2|36
1611607640000|2021-01-25 20:47:20|2156|2155.7|2155.5|2155.2|2156|2155.7|2155.5|2155.2|23
1611607650000|2021-01-25 20:47:30|2155.4|2155.1|2155.5|2155.2|2155.8|2155.5|2155.3|2155|30
1611607660000|2021-01-25 20:47:40|2155.4|2155.1|2155.6|2155.3|2156|2155.7|2155.4|2155.1|73
1611607670000|2021-01-25 20:47:50|2155.5|2155.2|2155.8|2155.5|2156.2|2155.9|2155.5|2155.2|54
1611607680000|2021-01-25 20:48:00|2155.7|2155.4|2155.8|2155.5|2155.9|2155.6|2155.7|2155.4|22
1611607690000|2021-01-25 20:48:10|2155.7|2155.4|2156.1|2155.8|2156.1|2155.8|2155.7|2155.4|36
1611607700000|2021-01-25 20:48:20|2156.2|2155.9|2155.5|2155.2|2156.3|2156|2155.5|2155.2|67
1611607710000|2021-01-25 20:48:30|2155.3|2155|2155.9|2155.6|2155.9|2155.6|2155.2|2154.9|78
1611607720000|2021-01-25 20:48:40|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2155.9|2155.6|17
1611607730000|2021-01-25 20:48:50|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.8|2155.5|13
1611607740000|2021-01-25 20:49:00|2156|2155.7|2155|2154.7|2156|2155.7|2155|2154.7|57
1611607750000|2021-01-25 20:49:10|2155.1|2154.8|2155.9|2155.6|2155.9|2155.6|2154.9|2154.6|51
1611607760000|2021-01-25 20:49:20|2156|2155.7|2155.5|2155.2|2156.1|2155.8|2155.5|2155.2|25
1611607770000|2021-01-25 20:49:30|2155.6|2155.3|2155.2|2154.9|2155.6|2155.3|2155.2|2154.9|58
1611607780000|2021-01-25 20:49:40|2155.3|2155|2156|2155.7|2156.3|2156|2155.3|2155|30
1611607790000|2021-01-25 20:49:50|2156.1|2155.8|2156|2155.7|2156.6|2156.3|2156|2155.7|64
1611607800000|2021-01-25 20:50:00|2156.7|2156.4|2158.1|2157.8|2158.1|2157.8|2156.7|2156.4|286
1611607810000|2021-01-25 20:50:10|2158|2157.7|2157.3|2157|2158|2157.7|2157.2|2156.9|69
1611607820000|2021-01-25 20:50:20|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2156.7|2156.4|34
1611607830000|2021-01-25 20:50:30|2157.6|2157.3|2157.8|2157.5|2158|2157.7|2157.6|2157.3|46
1611607840000|2021-01-25 20:50:40|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.8|2157.5|21
1611607850000|2021-01-25 20:50:50|2157.9|2157.6|2157.8|2157.5|2158|2157.7|2157.7|2157.4|65
1611607860000|2021-01-25 20:51:00|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157|2156.7|130
1611607870000|2021-01-25 20:51:10|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.7|2157.4|52
1611607880000|2021-01-25 20:51:20|2157.9|2157.6|2158.4|2158.1|2158.5|2158.2|2157.8|2157.5|445
1611607890000|2021-01-25 20:51:30|2158.2|2157.9|2158.7|2158.4|2158.8|2158.5|2158|2157.7|83
1611607900000|2021-01-25 20:51:40|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.6|2158.3|173
1611607910000|2021-01-25 20:51:50|2159.1|2158.8|2159.4|2159.1|2159.4|2159.1|2158.8|2158.5|60
1611607920000|2021-01-25 20:52:00|2159.5|2159.2|2158.9|2158.6|2159.7|2159.4|2158.7|2158.4|97
1611607930000|2021-01-25 20:52:10|2159|2158.7|2158.5|2158.2|2159|2158.7|2158.3|2158|78
1611607940000|2021-01-25 20:52:20|2158.3|2158|2157.4|2157.1|2158.3|2158|2157.4|2157.1|40
1611607950000|2021-01-25 20:52:30|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|22
1611607960000|2021-01-25 20:52:40|2157.5|2157.2|2157.8|2157.5|2157.9|2157.6|2157.5|2157.2|26
1611607970000|2021-01-25 20:52:50|2157.6|2157.3|2157.5|2157.2|2157.7|2157.4|2157.4|2157.1|33
1611607980000|2021-01-25 20:53:00|2157.4|2157.1|2157.1|2156.8|2157.5|2157.2|2157|2156.7|50
1611607990000|2021-01-25 20:53:10|2157|2156.7|2157.2|2156.9|2157.3|2157|2156.7|2156.4|28
1611608000000|2021-01-25 20:53:20|2157.3|2157|2157.1|2156.8|2157.4|2157.1|2156.9|2156.6|22
1611608010000|2021-01-25 20:53:30|2157.2|2156.9|2156.9|2156.6|2157.2|2156.9|2156.9|2156.6|21
1611608020000|2021-01-25 20:53:40|2157|2156.7|2156.7|2156.4|2157.2|2156.9|2156.7|2156.4|12
1611608030000|2021-01-25 20:53:50|2156.8|2156.5|2156.7|2156.4|2157|2156.7|2156.7|2156.4|19
1611608040000|2021-01-25 20:54:00|2156.9|2156.6|2157.1|2156.8|2157.2|2156.9|2156.5|2156.2|77
1611608050000|2021-01-25 20:54:10|2157.2|2156.9|2157.3|2157|2157.3|2157|2156.9|2156.6|35
1611608060000|2021-01-25 20:54:20|2157.4|2157.1|2157.4|2157.1|2157.8|2157.5|2157.4|2157.1|27
1611608070000|2021-01-25 20:54:30|2157.5|2157.2|2156.4|2156.1|2157.5|2157.2|2156.3|2156|50
1611608080000|2021-01-25 20:54:40|2156.6|2156.3|2157.6|2157.3|2157.6|2157.3|2156.6|2156.3|115
1611608090000|2021-01-25 20:54:50|2157.7|2157.4|2157.3|2157|2158.2|2157.9|2157.3|2157|75
1611608100000|2021-01-25 20:55:00|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.1|2156.8|81
1611608110000|2021-01-25 20:55:10|2158|2157.7|2158.1|2157.8|2158.6|2158.3|2158|2157.7|100
1611608120000|2021-01-25 20:55:20|2158.2|2157.9|2158.2|2157.9|2158.6|2158.3|2157.9|2157.6|50
1611608130000|2021-01-25 20:55:30|2158.1|2157.8|2158.5|2158.2|2158.5|2158.2|2158.1|2157.8|19
1611608140000|2021-01-25 20:55:40|2158.4|2158.1|2158|2157.7|2158.5|2158.2|2158|2157.7|37
1611608150000|2021-01-25 20:55:50|2157.9|2157.6|2158.4|2158.1|2158.5|2158.2|2157.9|2157.6|28
1611608160000|2021-01-25 20:56:00|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|100
1611608170000|2021-01-25 20:56:10|2158.3|2158|2158.4|2158.1|2158.5|2158.2|2158.2|2157.9|56
1611608180000|2021-01-25 20:56:20|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.1|2157.8|63
1611608190000|2021-01-25 20:56:30|2158.3|2158|2159|2158.7|2159.1|2158.8|2158.3|2158|130
1611608200000|2021-01-25 20:56:40|2159.1|2158.8|2159.4|2159.1|2159.6|2159.3|2159|2158.7|251
1611608210000|2021-01-25 20:56:50|2159.5|2159.2|2159.3|2159|2159.7|2159.4|2159.1|2158.8|229
1611608220000|2021-01-25 20:57:00|2159.4|2159.1|2159.1|2158.8|2159.5|2159.2|2158.7|2158.4|96
1611608230000|2021-01-25 20:57:10|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2159|2158.7|63
1611608240000|2021-01-25 20:57:20|2159.3|2159|2159.3|2159|2159.3|2159|2159.2|2158.9|56
1611608250000|2021-01-25 20:57:30|2159.2|2158.9|2159.9|2159.6|2160|2159.7|2159.2|2158.9|88
1611608260000|2021-01-25 20:57:40|2159.8|2159.5|2160.1|2159.8|2160.1|2159.8|2159.6|2159.3|85
1611608270000|2021-01-25 20:57:50|2160.2|2159.9|2161.5|2161.2|2161.8|2161.5|2160.2|2159.9|643
1611608280000|2021-01-25 20:58:00|2161.4|2161.1|2161.6|2161.3|2161.7|2161.4|2161.2|2160.9|227
1611608290000|2021-01-25 20:58:10|2162|2161.7|2162|2161.7|2162.2|2161.9|2161.8|2161.5|265
1611608300000|2021-01-25 20:58:20|2162.1|2161.8|2161.9|2161.6|2162.4|2162.1|2161.9|2161.6|194
1611608310000|2021-01-25 20:58:30|2161.8|2161.5|2162.2|2161.9|2162.2|2161.9|2161.8|2161.5|264
1611608320000|2021-01-25 20:58:40|2162.3|2162|2162.3|2162|2162.5|2162.2|2162.2|2161.9|206
1611608330000|2021-01-25 20:58:50|2162.4|2162.1|2162.8|2162.5|2163|2162.7|2162.4|2162.1|295
1611608340000|2021-01-25 20:59:00|2162.9|2162.6|2163.3|2163|2163.3|2163|2162.2|2161.9|739
1611608350000|2021-01-25 20:59:10|2163.2|2162.9|2162.2|2161.9|2163.2|2162.9|2162.2|2161.9|377
1611608360000|2021-01-25 20:59:20|2162|2161.7|2161.6|2161.3|2162.1|2161.8|2161.4|2161.1|409
1611608370000|2021-01-25 20:59:30|2161.4|2161.1|2162.7|2162.4|2162.8|2162.5|2161.1|2160.8|486
1611608380000|2021-01-25 20:59:40|2162.3|2162|2162.9|2162.6|2162.9|2162.6|2161.3|2161|650
1611608390000|2021-01-25 20:59:50|2162.8|2162.5|2161.6|2161.3|2163.3|2163|2161.5|2161.2|2183
1611608400000|2021-01-25 21:00:00|2161.7|2161.4|2164.2|2163.9|2165.6|2165.3|2161.7|2161.4|1300
1611608410000|2021-01-25 21:00:10|2164.1|2163.8|2164.6|2164.3|2165.3|2165|2163.9|2163.6|153
1611608420000|2021-01-25 21:00:20|2164.4|2164.1|2165|2164.7|2165|2164.7|2164.2|2163.9|92
1611608430000|2021-01-25 21:00:30|2164.8|2164.5|2163.9|2163.6|2165|2164.7|2163.9|2163.6|90
1611608440000|2021-01-25 21:00:40|2164.2|2163.9|2164.5|2164.2|2164.9|2164.6|2164|2163.7|44
1611608450000|2021-01-25 21:00:50|2164.2|2163.9|2163.5|2163.2|2164.2|2163.9|2163.2|2162.9|139
1611608460000|2021-01-25 21:01:00|2163.6|2163.3|2163|2162.7|2163.7|2163.4|2162.9|2162.6|49
1611608470000|2021-01-25 21:01:10|2163.5|2163.2|2163.3|2163|2163.6|2163.3|2163.2|2162.9|85
1611608480000|2021-01-25 21:01:20|2163.4|2163.1|2163.1|2162.8|2163.6|2163.3|2162.8|2162.5|46
1611608490000|2021-01-25 21:01:30|2163.2|2162.9|2163.5|2163.2|2163.6|2163.3|2163.2|2162.9|41
1611608500000|2021-01-25 21:01:40|2163.3|2163|2163.3|2163|2163.9|2163.6|2163.1|2162.8|107
1611608510000|2021-01-25 21:01:50|2163.1|2162.8|2163.3|2163|2163.4|2163.1|2163.1|2162.8|19
1611608520000|2021-01-25 21:02:00|2163.6|2163.3|2164.2|2163.9|2164.4|2164.1|2163.6|2163.3|60
1611608530000|2021-01-25 21:02:10|2164|2163.7|2163.8|2163.5|2164.2|2163.9|2163.4|2163.1|48
1611608540000|2021-01-25 21:02:20|2163.9|2163.6|2164.9|2164.6|2164.9|2164.6|2163.8|2163.5|46
1611608550000|2021-01-25 21:02:30|2164.8|2164.5|2164.5|2164.2|2165.2|2164.9|2164.5|2164.2|36
1611608560000|2021-01-25 21:02:40|2164.6|2164.3|2164.5|2164.2|2164.8|2164.5|2164.5|2164.2|54
1611608570000|2021-01-25 21:02:50|2164.4|2164.1|2164.1|2163.8|2164.4|2164.1|2164|2163.7|39
1611608580000|2021-01-25 21:03:00|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|18
1611608590000|2021-01-25 21:03:10|2164|2163.7|2164|2163.7|2164.2|2163.9|2163.8|2163.5|46
1611608600000|2021-01-25 21:03:20|2163.9|2163.6|2163.9|2163.6|2164.2|2163.9|2163.9|2163.6|11
1611608610000|2021-01-25 21:03:30|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|21
1611608620000|2021-01-25 21:03:40|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|3
1611608630000|2021-01-25 21:03:50|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|10
1611608640000|2021-01-25 21:04:00|2164.1|2163.8|2163.7|2163.4|2164.1|2163.8|2163.6|2163.3|33
1611608650000|2021-01-25 21:04:10|2163.8|2163.5|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|36
1611608660000|2021-01-25 21:04:20|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2163.7|2163.4|30
1611608670000|2021-01-25 21:04:30|2163.8|2163.5|2163.6|2163.3|2164|2163.7|2163.5|2163.2|64
1611608680000|2021-01-25 21:04:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|78
1611608690000|2021-01-25 21:04:50|2163.4|2163.1|2163.7|2163.4|2163.8|2163.5|2163.4|2163.1|56
1611608700000|2021-01-25 21:05:00|2163.6|2163.3|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|62
1611608710000|2021-01-25 21:05:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.3|2163|54
1611608720000|2021-01-25 21:05:20|2163.4|2163.1|2163|2162.7|2163.4|2163.1|2163|2162.7|42
1611608730000|2021-01-25 21:05:30|2163.1|2162.8|2162|2161.7|2163.1|2162.8|2162|2161.7|69
1611608740000|2021-01-25 21:05:40|2162.1|2161.8|2162.1|2161.8|2162.4|2162.1|2162|2161.7|72
1611608750000|2021-01-25 21:05:50|2162|2161.7|2162|2161.7|2162.2|2161.9|2161.9|2161.6|16
1611608760000|2021-01-25 21:06:00|2161.8|2161.5|2161.8|2161.5|2162|2161.7|2161.8|2161.5|27
1611608770000|2021-01-25 21:06:10|2161.7|2161.4|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|25
1611608780000|2021-01-25 21:06:20|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|11
1611608790000|2021-01-25 21:06:30|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.6|2161.3|15
1611608800000|2021-01-25 21:06:40|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.3|2161|31
1611608810000|2021-01-25 21:06:50|2161.6|2161.3|2161.6|2161.3|2161.8|2161.5|2161.4|2161.1|57
1611608820000|2021-01-25 21:07:00|2161.5|2161.2|2162|2161.7|2162|2161.7|2161.4|2161.1|36
1611608830000|2021-01-25 21:07:10|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|31
1611608840000|2021-01-25 21:07:20|2162|2161.7|2162|2161.7|2162.1|2161.8|2162|2161.7|22
1611608850000|2021-01-25 21:07:30|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.8|2161.5|29
1611608860000|2021-01-25 21:07:40|2162|2161.7|2162|2161.7|2162|2161.7|2161.9|2161.6|17
1611608870000|2021-01-25 21:07:50|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|4
1611608880000|2021-01-25 21:08:00|2162|2161.7|2162.3|2162|2162.3|2162|2162|2161.7|51
1611608890000|2021-01-25 21:08:10|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|27
1611608900000|2021-01-25 21:08:20|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2161.6|2161.3|56
1611608910000|2021-01-25 21:08:30|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|12
1611608920000|2021-01-25 21:08:40|2162.4|2162.1|2162.2|2161.9|2162.6|2162.3|2162.2|2161.9|35
1611608930000|2021-01-25 21:08:50|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|8
1611608940000|2021-01-25 21:09:00|2162.3|2162|2162.5|2162.2|2162.6|2162.3|2162.3|2162|29
1611608950000|2021-01-25 21:09:10|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|13
1611608960000|2021-01-25 21:09:20|2162.4|2162.1|2162.5|2162.2|2162.6|2162.3|2162.4|2162.1|19
1611608970000|2021-01-25 21:09:30|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|7
1611608980000|2021-01-25 21:09:40|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.3|2162|12
1611608990000|2021-01-25 21:09:50|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|9
1611609000000|2021-01-25 21:10:00|2162.6|2162.3|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|62
1611609010000|2021-01-25 21:10:10|2162.7|2162.4|2161.8|2161.5|2162.8|2162.5|2161.8|2161.5|49
1611609020000|2021-01-25 21:10:20|2161.7|2161.4|2161.4|2161.1|2161.8|2161.5|2161.4|2161.1|157
1611609030000|2021-01-25 21:10:30|2161.5|2161.2|2161.8|2161.5|2161.8|2161.5|2161.5|2161.2|35
1611609040000|2021-01-25 21:10:40|2161.9|2161.6|2161.9|2161.6|2162.1|2161.8|2161.7|2161.4|56
1611609050000|2021-01-25 21:10:50|2162|2161.7|2162.1|2161.8|2162.2|2161.9|2162|2161.7|69
1611609060000|2021-01-25 21:11:00|2162|2161.7|2162|2161.7|2162|2161.7|2161.9|2161.6|6
1611609070000|2021-01-25 21:11:10|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|7
1611609080000|2021-01-25 21:11:20|2161.9|2161.6|2162.1|2161.8|2162.3|2162|2161.9|2161.6|44
1611609090000|2021-01-25 21:11:30|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|6
1611609100000|2021-01-25 21:11:40|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|12
1611609110000|2021-01-25 21:11:50|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.9|2161.6|14
1611609120000|2021-01-25 21:12:00|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|10
1611609130000|2021-01-25 21:12:10|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|5
1611609140000|2021-01-25 21:12:20|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|9
1611609150000|2021-01-25 21:12:30|2162.1|2161.8|2162|2161.7|2162.2|2161.9|2161.9|2161.6|16
1611609160000|2021-01-25 21:12:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|3
1611609170000|2021-01-25 21:12:50|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2162|2161.7|7
1611609180000|2021-01-25 21:13:00|2161.9|2161.6|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|73
1611609190000|2021-01-25 21:13:10|2161.8|2161.5|2161.9|2161.6|2162.3|2162|2161.7|2161.4|179
1611609200000|2021-01-25 21:13:20|2161.6|2161.3|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|30
1611609210000|2021-01-25 21:13:30|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2160.9|2160.6|33
1611609220000|2021-01-25 21:13:40|2161.1|2160.8|2160.8|2160.5|2161.1|2160.8|2160.7|2160.4|21
1611609230000|2021-01-25 21:13:50|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.5|2160.2|23
1611609240000|2021-01-25 21:14:00|2161|2160.7|2161.1|2160.8|2161.2|2160.9|2160.6|2160.3|37
1611609250000|2021-01-25 21:14:10|2161|2160.7|2160.6|2160.3|2161|2160.7|2160.6|2160.3|22
1611609260000|2021-01-25 21:14:20|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|14
1611609270000|2021-01-25 21:14:30|2160.9|2160.6|2161|2160.7|2161.2|2160.9|2160.7|2160.4|34
1611609280000|2021-01-25 21:14:40|2161.1|2160.8|2161.1|2160.8|2161.3|2161|2160.9|2160.6|28
1611609290000|2021-01-25 21:14:50|2161.2|2160.9|2161.5|2160.7|2161.5|2160.9|2160.8|2160.5|51
1611609300000|2021-01-25 21:15:00|2161.4|2160.6|2161.4|2160.6|2161.4|2160.6|2161.4|2160.6|1
1611609340000|2021-01-25 21:15:40|2161.1|2160.3|2161.2|2160.4|2161.2|2160.4|2161.1|2160.3|0
1611609360000|2021-01-25 21:16:00|2161.1|2160.3|2161.1|2160.3|2161.1|2160.3|2161.1|2160.3|0
1611609380000|2021-01-25 21:16:20|2161|2160.2|2160.9|2160.1|2161|2160.2|2160.9|2160.1|0
1611609400000|2021-01-25 21:16:40|2160.8|2160|2160.8|2160|2160.8|2160|2160.8|2160|0
1611609440000|2021-01-25 21:17:20|2160.9|2160.1|2160.8|2160|2160.9|2160.1|2160.8|2160|0
1611609460000|2021-01-25 21:17:40|2160.9|2160.1|2161|2160.2|2161|2160.2|2160.8|2160|0
1611609470000|2021-01-25 21:17:50|2160.9|2160.1|2160.9|2160.1|2161.1|2160.3|2160.9|2160.1|0
1611609480000|2021-01-25 21:18:00|2161.1|2160.3|2161.1|2160.3|2161.1|2160.3|2161.1|2160.3|0
1611609490000|2021-01-25 21:18:10|2161.4|2160.6|2161.4|2160.6|2161.4|2160.6|2161.4|2160.6|0
1611609560000|2021-01-25 21:19:20|2161.5|2160.7|2161.5|2160.7|2161.5|2160.7|2161.5|2160.7|0
1611609570000|2021-01-25 21:19:30|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|0
1611609610000|2021-01-25 21:20:10|2161.5|2160.7|2161.5|2160.7|2161.6|2160.8|2161.4|2160.6|0
1611609660000|2021-01-25 21:21:00|2161.7|2160.9|2161.6|2160.8|2161.7|2160.9|2161.6|2160.8|0
1611609670000|2021-01-25 21:21:10|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|0
1611609680000|2021-01-25 21:21:20|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|0
1611609740000|2021-01-25 21:22:20|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|0
1611609760000|2021-01-25 21:22:40|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|0
1611609780000|2021-01-25 21:23:00|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|0
1611609790000|2021-01-25 21:23:10|2161.8|2161|2161.8|2161|2161.8|2161|2161.8|2161|0
1611609800000|2021-01-25 21:23:20|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|0
1611609830000|2021-01-25 21:23:50|2161.8|2161|2161.8|2161|2161.8|2161|2161.8|2161|0
1611609920000|2021-01-25 21:25:20|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|0
1611609930000|2021-01-25 21:25:30|2161.8|2161|2161.8|2161|2161.8|2161|2161.8|2161|0
1611609980000|2021-01-25 21:26:20|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|0
1611609990000|2021-01-25 21:26:30|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|0
1611610000000|2021-01-25 21:26:40|2161.5|2160.7|2161.5|2160.7|2161.5|2160.7|2161.5|2160.7|0
1611610010000|2021-01-25 21:26:50|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|0
1611610020000|2021-01-25 21:27:00|2161.5|2160.7|2161.5|2160.7|2161.5|2160.7|2161.5|2160.7|0
1611610040000|2021-01-25 21:27:20|2161.6|2160.8|2161.4|2160.6|2161.6|2160.8|2161.4|2160.6|0
1611610080000|2021-01-25 21:28:00|2161.5|2160.7|2161.5|2160.7|2161.5|2160.7|2161.5|2160.7|0
1611610200000|2021-01-25 21:30:00|2161.3|2161|2161.2|2160.9|2161.3|2161|2160.7|2160.4|126
1611610210000|2021-01-25 21:30:10|2160.5|2160.2|2161.2|2160.9|2161.3|2161|2160.5|2160.2|45
1611610220000|2021-01-25 21:30:20|2161.1|2160.8|2161.1|2160.8|2161.2|2160.9|2161|2160.7|18
1611610230000|2021-01-25 21:30:30|2161.2|2160.9|2160.9|2160.6|2161.2|2160.9|2160.7|2160.4|21
1611610240000|2021-01-25 21:30:40|2160.5|2160.2|2160.2|2159.9|2160.9|2160.6|2160.2|2159.9|37
1611610250000|2021-01-25 21:30:50|2160.3|2160|2160|2159.7|2160.3|2160|2159.9|2159.6|22
1611610260000|2021-01-25 21:31:00|2160.2|2159.9|2160.5|2160.2|2160.5|2160.2|2160.2|2159.9|8
1611610270000|2021-01-25 21:31:10|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.3|2160|8
1611610280000|2021-01-25 21:31:20|||||||||2
1611610290000|2021-01-25 21:31:30|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|2
1611610300000|2021-01-25 21:31:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|9
1611610310000|2021-01-25 21:31:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2
1611610320000|2021-01-25 21:32:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611610330000|2021-01-25 21:32:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|3
1611610340000|2021-01-25 21:32:20|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2160.4|2160.1|10
1611610350000|2021-01-25 21:32:30|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2160.5|2160.2|5
1611610360000|2021-01-25 21:32:40|||||||||3
1611610370000|2021-01-25 21:32:50|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|8
1611610380000|2021-01-25 21:33:00|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|3
1611610390000|2021-01-25 21:33:10|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|8
1611610400000|2021-01-25 21:33:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|3
1611610410000|2021-01-25 21:33:30|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|3
1611610420000|2021-01-25 21:33:40|||||||||2
1611610430000|2021-01-25 21:33:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611610440000|2021-01-25 21:34:00|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2161|2160.7|29
1611610450000|2021-01-25 21:34:10|2161.3|2161|2161|2160.7|2161.3|2161|2161|2160.7|14
1611610460000|2021-01-25 21:34:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611610490000|2021-01-25 21:34:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|4
1611610500000|2021-01-25 21:35:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|12
1611610520000|2021-01-25 21:35:20|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|4
1611610530000|2021-01-25 21:35:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|11
1611610540000|2021-01-25 21:35:40|||||||||1
1611610560000|2021-01-25 21:36:00|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|5
1611610580000|2021-01-25 21:36:20|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611610590000|2021-01-25 21:36:30|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|3
1611610600000|2021-01-25 21:36:40|||||||||1
1611610610000|2021-01-25 21:36:50|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|11
1611610620000|2021-01-25 21:37:00|||||||||1
1611610640000|2021-01-25 21:37:20|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611610650000|2021-01-25 21:37:30|||||||||6
1611610660000|2021-01-25 21:37:40|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611610670000|2021-01-25 21:37:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1611610680000|2021-01-25 21:38:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|7
1611610690000|2021-01-25 21:38:10|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|5
1611610700000|2021-01-25 21:38:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|11
1611610710000|2021-01-25 21:38:30|2160.8|2160.5|2160.9|2160.6|2161.1|2160.8|2160.8|2160.5|14
1611610720000|2021-01-25 21:38:40|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|6
1611610730000|2021-01-25 21:38:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|4
1611610740000|2021-01-25 21:39:00|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|8
1611610750000|2021-01-25 21:39:10|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2160.9|2160.6|6
1611610760000|2021-01-25 21:39:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|7
1611610780000|2021-01-25 21:39:40|||||||||6
1611610800000|2021-01-25 21:40:00|2161.2|2160.9|2161.3|2161|2161.4|2161.1|2161.2|2160.9|29
1611610810000|2021-01-25 21:40:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1611610820000|2021-01-25 21:40:20|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.3|2161|12
1611610830000|2021-01-25 21:40:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|5
1611610840000|2021-01-25 21:40:40|2161.7|2161.4|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|6
1611610850000|2021-01-25 21:40:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|10
1611610860000|2021-01-25 21:41:00|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2161.8|2161.5|4
1611610870000|2021-01-25 21:41:10|||||||||4
1611610880000|2021-01-25 21:41:20|2162.3|2162|2161.9|2161.6|2162.4|2162.1|2161.9|2161.6|14
1611610890000|2021-01-25 21:41:30|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|7
1611610900000|2021-01-25 21:41:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611610910000|2021-01-25 21:41:50|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|21
1611610920000|2021-01-25 21:42:00|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1611610930000|2021-01-25 21:42:10|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|21
1611610940000|2021-01-25 21:42:20|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|2
1611610980000|2021-01-25 21:43:00|||||||||4
1611610990000|2021-01-25 21:43:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1611611000000|2021-01-25 21:43:20|||||||||2
1611611010000|2021-01-25 21:43:30|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|2
1611611030000|2021-01-25 21:43:50|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2
1611611040000|2021-01-25 21:44:00|||||||||1
1611611050000|2021-01-25 21:44:10|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1611611070000|2021-01-25 21:44:30|||||||||1
1611611080000|2021-01-25 21:44:40|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|3
1611611100000|2021-01-25 21:45:00|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|3
1611611120000|2021-01-25 21:45:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|8
1611611130000|2021-01-25 21:45:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|5
1611611140000|2021-01-25 21:45:40|2162.9|2162.6|2163|2162.7|2163.2|2162.9|2162.9|2162.6|17
1611611150000|2021-01-25 21:45:50|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|4
1611611160000|2021-01-25 21:46:00|2162.8|2162.5|2163|2162.7|2163|2162.7|2162.8|2162.5|9
1611611170000|2021-01-25 21:46:10|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1611611180000|2021-01-25 21:46:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.2|2162.9|10
1611611200000|2021-01-25 21:46:40|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|8
1611611230000|2021-01-25 21:47:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1611611240000|2021-01-25 21:47:20|||||||||1
1611611270000|2021-01-25 21:47:50|||||||||5
1611611280000|2021-01-25 21:48:00|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2
1611611290000|2021-01-25 21:48:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1611611300000|2021-01-25 21:48:20|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|2
1611611310000|2021-01-25 21:48:30|||||||||5
1611611320000|2021-01-25 21:48:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|6
1611611330000|2021-01-25 21:48:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2
1611611340000|2021-01-25 21:49:00|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611611350000|2021-01-25 21:49:10|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|2
1611611370000|2021-01-25 21:49:30|||||||||1
1611611390000|2021-01-25 21:49:50|||||||||2
1611611400000|2021-01-25 21:50:00|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|8
1611611410000|2021-01-25 21:50:10|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|12
1611611420000|2021-01-25 21:50:20|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|4
1611611430000|2021-01-25 21:50:30|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|4
1611611450000|2021-01-25 21:50:50|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|6
1611611470000|2021-01-25 21:51:10|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|12
1611611480000|2021-01-25 21:51:20|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|10
1611611490000|2021-01-25 21:51:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|4
1611611500000|2021-01-25 21:51:40|||||||||6
1611611510000|2021-01-25 21:51:50|||||||||10
1611611520000|2021-01-25 21:52:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|3
1611611540000|2021-01-25 21:52:20|||||||||1
1611611550000|2021-01-25 21:52:30|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1611611570000|2021-01-25 21:52:50|||||||||1
1611611580000|2021-01-25 21:53:00|||||||||9
1611611590000|2021-01-25 21:53:10|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|36
1611611610000|2021-01-25 21:53:30|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|3
1611611620000|2021-01-25 21:53:40|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1611611630000|2021-01-25 21:53:50|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|2
1611611650000|2021-01-25 21:54:10|2163.6|2163.3|2163.7|2163.4|2163.8|2163.5|2163.6|2163.3|33
1611611660000|2021-01-25 21:54:20|2163.8|2163.5|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|11
1611611670000|2021-01-25 21:54:30|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|13
1611611680000|2021-01-25 21:54:40|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|10
1611611690000|2021-01-25 21:54:50|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|3
1611611700000|2021-01-25 21:55:00|2163.8|2163.5|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|28
1611611710000|2021-01-25 21:55:10|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|10
1611611720000|2021-01-25 21:55:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|7
1611611730000|2021-01-25 21:55:30|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1611611740000|2021-01-25 21:55:40|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|5
1611611750000|2021-01-25 21:55:50|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|10
1611611760000|2021-01-25 21:56:00|2163.8|2163.5|2163.9|2163.6|2164|2163.7|2163.8|2163.5|8
1611611780000|2021-01-25 21:56:20|2163.8|2163.5|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|16
1611611790000|2021-01-25 21:56:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|9
1611611810000|2021-01-25 21:56:50|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|16
1611611820000|2021-01-25 21:57:00|||||||||21
1611611830000|2021-01-25 21:57:10|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|7
1611611840000|2021-01-25 21:57:20|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|9
1611611850000|2021-01-25 21:57:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|5
1611611860000|2021-01-25 21:57:40|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|3
1611611870000|2021-01-25 21:57:50|2162.3|2162|2161.9|2161.6|2162.3|2162|2161.8|2161.5|30
1611611880000|2021-01-25 21:58:00|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.8|2161.5|8
1611611890000|2021-01-25 21:58:10|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|11
1611611910000|2021-01-25 21:58:30|2161.6|2161.3|2161.3|2161|2161.6|2161.3|2161.3|2161|7
1611611920000|2021-01-25 21:58:40|||||||||7
1611611930000|2021-01-25 21:58:50|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|9
1611611950000|2021-01-25 21:59:10|||||||||10
1611611960000|2021-01-25 21:59:20|2161.4|2161.1|2161.7|2161.4|2161.7|2161.4|2161.4|2161.1|11
1611611970000|2021-01-25 21:59:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.3|2161|10
1611611980000|2021-01-25 21:59:40|2161.5|2161.2|2161.1|2160.8|2161.6|2161.3|2161|2160.7|13
1611611990000|2021-01-25 21:59:50|2161.3|2161|2161.6|2160.8|2161.6|2161.2|2161.1|2160.6|19
1611612000000|2021-01-25 22:00:00|2161.5|2160.7|2161.4|2160.6|2161.5|2160.7|2161.4|2160.6|0
1611612010000|2021-01-25 22:00:10|2161.5|2160.7|2161.6|2160.8|2161.6|2160.8|2161.5|2160.7|0
1611612020000|2021-01-25 22:00:20|2161.4|2160.6|2161.4|2160.6|2161.4|2160.6|2161.4|2160.6|0
1611612050000|2021-01-25 22:00:50|2161.5|2160.7|2161.6|2160.8|2161.6|2160.8|2161.5|2160.7|0
1611612120000|2021-01-25 22:02:00|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|0
1611612270000|2021-01-25 22:04:30|2161.8|2161|2161.8|2161|2161.8|2161|2161.8|2161|0
1611612320000|2021-01-25 22:05:20|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|0
1611612350000|2021-01-25 22:05:50|2161.8|2161|2161.8|2161|2161.8|2161|2161.8|2161|0
1611612450000|2021-01-25 22:07:30|2161.9|2161.1|2161.9|2161.1|2161.9|2161.1|2161.9|2161.1|0
1611612610000|2021-01-25 22:10:10|2162|2161.2|2162|2161.2|2162|2161.2|2162|2161.2|0
1611613160000|2021-01-25 22:19:20|2161.9|2161.1|2161.8|2161|2161.9|2161.1|2161.8|2161|0
1611613190000|2021-01-25 22:19:50|2161.7|2160.9|2161.8|2161|2161.8|2161|2161.5|2160.7|0
1611613200000|2021-01-25 22:20:00|2161.7|2160.9|2161.5|2160.7|2161.7|2160.9|2161.5|2160.7|0
1611613210000|2021-01-25 22:20:10|2161.6|2160.8|2161.7|2160.9|2161.8|2161|2161.6|2160.8|0
1611613230000|2021-01-25 22:20:30|2161.8|2161|2161.5|2160.7|2161.8|2161|2161.5|2160.7|0
1611613300000|2021-01-25 22:21:40|2161.6|2160.8|2161.7|2160.9|2161.7|2160.9|2161.6|2160.8|0
1611613390000|2021-01-25 22:23:10|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|0
1611613510000|2021-01-25 22:25:10|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|2161.7|2160.9|0
1611613520000|2021-01-25 22:25:20|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|2161.6|2160.8|0
1611613530000|2021-01-25 22:25:30|2161.5|2160.7|2161.5|2160.7|2161.5|2160.7|2161.5|2160.7|0
1611613590000|2021-01-25 22:26:30|2161.4|2160.6|2161.6|2160.8|2161.6|2160.8|2161.4|2160.6|0
1611613600000|2021-01-25 22:26:40|2161.4|2160.6|2161.6|2160.8|2161.6|2160.8|2161.4|2160.6|0
1611613650000|2021-01-25 22:27:30|2161.5|2160.7|2161.3|2160.5|2161.5|2160.7|2161.3|2160.5|0
1611613670000|2021-01-25 22:27:50|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|0
1611613720000|2021-01-25 22:28:40|2161.3|2160.5|2161.2|2160.4|2161.3|2160.5|2161.2|2160.4|0
1611613730000|2021-01-25 22:28:50|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|0
1611613740000|2021-01-25 22:29:00|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|0
1611613770000|2021-01-25 22:29:30|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|0
1611613780000|2021-01-25 22:29:40|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|0
1611613820000|2021-01-25 22:30:20|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|0
1611613870000|2021-01-25 22:31:10|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|0
1611614080000|2021-01-25 22:34:40|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|0
1611614140000|2021-01-25 22:35:40|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|0
1611614170000|2021-01-25 22:36:10|2160.2|2159.4|2160.2|2159.4|2160.2|2159.4|2160.2|2159.4|0
1611614190000|2021-01-25 22:36:30|2160.3|2159.5|2160.3|2159.5|2160.3|2159.5|2160.3|2159.5|0
1611614200000|2021-01-25 22:36:40|2160|2159.2|2160|2159.2|2160|2159.2|2160|2159.2|0
1611614280000|2021-01-25 22:38:00|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|0
1611614350000|2021-01-25 22:39:10|2160|2159.2|2160|2159.2|2160|2159.2|2160|2159.2|0
1611614390000|2021-01-25 22:39:50|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|0
1611614570000|2021-01-25 22:42:50|2160|2159.2|2160|2159.2|2160|2159.2|2160|2159.2|0
1611614590000|2021-01-25 22:43:10|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|0
1611614630000|2021-01-25 22:43:50|2160.2|2159.4|2160.2|2159.4|2160.2|2159.4|2160.2|2159.4|0
1611614810000|2021-01-25 22:46:50|2160.1|2159.3|2160.2|2159.4|2160.2|2159.4|2160.1|2159.3|0
1611614930000|2021-01-25 22:48:50|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|2159.8|2159|0
1611614990000|2021-01-25 22:49:50|2160|2159.2|2160.1|2159.3|2160.1|2159.3|2160|2159.2|0
1611615010000|2021-01-25 22:50:10|2160.2|2159.4|2160.2|2159.4|2160.2|2159.4|2160.2|2159.4|0
1611615060000|2021-01-25 22:51:00|2160.3|2159.5|2160.3|2159.5|2160.3|2159.5|2160.3|2159.5|0
1611615110000|2021-01-25 22:51:50|2160.2|2159.4|2160.2|2159.4|2160.2|2159.4|2160.2|2159.4|0
1611615150000|2021-01-25 22:52:30|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|0
1611615220000|2021-01-25 22:53:40|2160|2159.2|2159.9|2159.1|2160.1|2159.3|2159.9|2159.1|0
1611615280000|2021-01-25 22:54:40|2160|2159.2|2160.1|2159.3|2160.1|2159.3|2160|2159.2|0
1611615330000|2021-01-25 22:55:30|2160|2159.2|2159.9|2159.1|2160|2159.2|2159.9|2159.1|0
1611615350000|2021-01-25 22:55:50|2160|2159.2|2160|2159.2|2160|2159.2|2160|2159.2|0
1611615360000|2021-01-25 22:56:00|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|0
1611615370000|2021-01-25 22:56:10|2160|2159.2|2160|2159.2|2160|2159.2|2160|2159.2|0
1611615430000|2021-01-25 22:57:10|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|0
1611615550000|2021-01-25 22:59:10|2160|2159.2|2159.9|2159.1|2160|2159.2|2159.9|2159.1|0
1611615560000|2021-01-25 22:59:20|2160|2159.2|2160|2159.2|2160|2159.2|2160|2159.2|0
1611615580000|2021-01-25 22:59:40|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|0
1611615600000|2021-01-25 23:00:00|2161.8|2161.5|2160.8|2160.5|2162|2161.7|2160.6|2160.3|19
1611615610000|2021-01-25 23:00:10|2160.9|2160.6|2161.6|2161.3|2162.1|2161.8|2160.8|2160.5|50
1611615620000|2021-01-25 23:00:20|2161.3|2161|2160.7|2160.4|2161.3|2161|2160.7|2160.4|6
1611615630000|2021-01-25 23:00:30|2161|2160.7|2160.6|2160.3|2161|2160.7|2160.6|2160.3|9
1611615640000|2021-01-25 23:00:40|2160.3|2160|2160.3|2160|2160.3|2160|2159.9|2159.6|9
1611615650000|2021-01-25 23:00:50|2160.2|2159.9|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|4
1611615660000|2021-01-25 23:01:00|2160.7|2160.4|2162.3|2162|2162.3|2162|2160.7|2160.4|39
1611615670000|2021-01-25 23:01:10|2162|2161.7|2161.7|2161.4|2162|2161.7|2161.7|2161.4|9
1611615680000|2021-01-25 23:01:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|4
1611615690000|2021-01-25 23:01:30|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|8
1611615700000|2021-01-25 23:01:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|3
1611615710000|2021-01-25 23:01:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611615720000|2021-01-25 23:02:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611615730000|2021-01-25 23:02:10|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|8
1611615740000|2021-01-25 23:02:20|2159.9|2159.6|2160.4|2160.1|2160.4|2160.1|2159.9|2159.6|4
1611615750000|2021-01-25 23:02:30|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1611615780000|2021-01-25 23:03:00|2160.9|2160.6|2161.2|2160.9|2161.2|2160.9|2160.9|2160.6|4
1611615790000|2021-01-25 23:03:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611615810000|2021-01-25 23:03:30|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611615820000|2021-01-25 23:03:40|2161.2|2160.9|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|5
1611615840000|2021-01-25 23:04:00|2162.1|2161.8|2161.8|2161.5|2162.1|2161.8|2161.4|2161.1|6
1611615850000|2021-01-25 23:04:10|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|4
1611615880000|2021-01-25 23:04:40|||||||||1
1611615900000|2021-01-25 23:05:00|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611615910000|2021-01-25 23:05:10|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611615920000|2021-01-25 23:05:20|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|5
1611615930000|2021-01-25 23:05:30|2161.8|2161.5|2161.7|2161.4|2162|2161.7|2161.7|2161.4|3
1611615940000|2021-01-25 23:05:40|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1611615950000|2021-01-25 23:05:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611615980000|2021-01-25 23:06:20|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|2
1611616000000|2021-01-25 23:06:40|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|3
1611616020000|2021-01-25 23:07:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|4
1611616050000|2021-01-25 23:07:30|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611616100000|2021-01-25 23:08:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1611616150000|2021-01-25 23:09:10|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611616160000|2021-01-25 23:09:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1611616220000|2021-01-25 23:10:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611616230000|2021-01-25 23:10:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611616250000|2021-01-25 23:10:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611616270000|2021-01-25 23:11:10|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|4
1611616310000|2021-01-25 23:11:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611616370000|2021-01-25 23:12:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611616400000|2021-01-25 23:13:20|||||||||1
1611616420000|2021-01-25 23:13:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|4
1611616430000|2021-01-25 23:13:50|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|4
1611616490000|2021-01-25 23:14:50|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|6
1611616500000|2021-01-25 23:15:00|2161.3|2161|2161.7|2161.4|2161.7|2161.4|2161.3|2161|5
1611616510000|2021-01-25 23:15:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2
1611616550000|2021-01-25 23:15:50|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|2
1611616560000|2021-01-25 23:16:00|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|35
1611616570000|2021-01-25 23:16:10|2162.1|2161.8|2162.4|2162.1|2162.4|2162.1|2162.1|2161.8|2
1611616590000|2021-01-25 23:16:30|2162.1|2161.8|2162.2|2161.9|2162.4|2162.1|2162.1|2161.8|7
1611616640000|2021-01-25 23:17:20|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1611616650000|2021-01-25 23:17:30|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|2
1611616660000|2021-01-25 23:17:40|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|5
1611616670000|2021-01-25 23:17:50|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|3
1611616680000|2021-01-25 23:18:00|2162.6|2162.3|2162.3|2162|2162.6|2162.3|2162.3|2162|21
1611616720000|2021-01-25 23:18:40|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611616730000|2021-01-25 23:18:50|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611616740000|2021-01-25 23:19:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|3
1611616750000|2021-01-25 23:19:10|||||||||7
1611616760000|2021-01-25 23:19:20|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|24
1611616770000|2021-01-25 23:19:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|11
1611616780000|2021-01-25 23:19:40|2163.2|2162.9|2163.1|2162.8|2163.5|2163.2|2163.1|2162.8|16
1611616790000|2021-01-25 23:19:50|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|3
1611616810000|2021-01-25 23:20:10|2163.1|2162.8|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|6
1611616820000|2021-01-25 23:20:20|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611616840000|2021-01-25 23:20:40|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|7
1611616850000|2021-01-25 23:20:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|3
1611616860000|2021-01-25 23:21:00|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.4|2161.1|10
1611616880000|2021-01-25 23:21:20|||||||||3
1611616900000|2021-01-25 23:21:40|2161.3|2161|2161|2160.7|2161.3|2161|2161|2160.7|9
1611616910000|2021-01-25 23:21:50|||||||||1
1611616930000|2021-01-25 23:22:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|4
1611616940000|2021-01-25 23:22:20|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|4
1611616950000|2021-01-25 23:22:30|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|4
1611616960000|2021-01-25 23:22:40|||||||||1
1611616990000|2021-01-25 23:23:10|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|2
1611617040000|2021-01-25 23:24:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611617050000|2021-01-25 23:24:10|2162.7|2162.4|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|3
1611617100000|2021-01-25 23:25:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611617110000|2021-01-25 23:25:10|2162.6|2162.3|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|4
1611617130000|2021-01-25 23:25:30|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611617190000|2021-01-25 23:26:30|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|3
1611617240000|2021-01-25 23:27:20|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611617430000|2021-01-25 23:30:30|||||||||2
1611617440000|2021-01-25 23:30:40|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|4
1611617470000|2021-01-25 23:31:10|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1611617530000|2021-01-25 23:32:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1611617560000|2021-01-25 23:32:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|3
1611617580000|2021-01-25 23:33:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2
1611617600000|2021-01-25 23:33:20|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|4
1611617630000|2021-01-25 23:33:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1611617640000|2021-01-25 23:34:00|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1611617650000|2021-01-25 23:34:10|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|2
1611617660000|2021-01-25 23:34:20|2162.6|2162.3|2162.3|2162|2162.6|2162.3|2162.3|2162|5
1611617700000|2021-01-25 23:35:00|2163|2162.7|2163.2|2162.9|2163.2|2162.9|2162.9|2162.6|12
1611617710000|2021-01-25 23:35:10|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1611617730000|2021-01-25 23:35:30|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|5
1611617740000|2021-01-25 23:35:40|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2
1611617750000|2021-01-25 23:35:50|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|2
1611617780000|2021-01-25 23:36:20|||||||||5
1611617800000|2021-01-25 23:36:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2
1611617830000|2021-01-25 23:37:10|||||||||1
1611617880000|2021-01-25 23:38:00|||||||||2
1611617930000|2021-01-25 23:38:50|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|4
1611617940000|2021-01-25 23:39:00|||||||||1
1611617960000|2021-01-25 23:39:20|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|2
1611617980000|2021-01-25 23:39:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1611617990000|2021-01-25 23:39:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1611618010000|2021-01-25 23:40:10|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1611618180000|2021-01-25 23:43:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611618220000|2021-01-25 23:43:40|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|2
1611618230000|2021-01-25 23:43:50|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611618240000|2021-01-25 23:44:00|||||||||2
1611618250000|2021-01-25 23:44:10|||||||||1
1611618260000|2021-01-25 23:44:20|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611618300000|2021-01-25 23:45:00|2162.1|2161.8|2162.3|2162|2162.3|2162|2162.1|2161.8|4
1611618340000|2021-01-25 23:45:40|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1611618350000|2021-01-25 23:45:50|||||||||2
1611618360000|2021-01-25 23:46:00|||||||||3
1611618370000|2021-01-25 23:46:10|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|3
1611618390000|2021-01-25 23:46:30|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|2
1611618420000|2021-01-25 23:47:00|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|4
1611618430000|2021-01-25 23:47:10|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.6|2161.3|4
1611618490000|2021-01-25 23:48:10|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2
1611618530000|2021-01-25 23:48:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611618540000|2021-01-25 23:49:00|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|11
1611618560000|2021-01-25 23:49:20|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611618570000|2021-01-25 23:49:30|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|2
1611618580000|2021-01-25 23:49:40|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|7
1611618630000|2021-01-25 23:50:30|||||||||3
1611618650000|2021-01-25 23:50:50|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|6
1611618660000|2021-01-25 23:51:00|||||||||1
1611618680000|2021-01-25 23:51:20|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|14
1611618690000|2021-01-25 23:51:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2
1611618720000|2021-01-25 23:52:00|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611618750000|2021-01-25 23:52:30|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2
1611618760000|2021-01-25 23:52:40|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|7
1611618770000|2021-01-25 23:52:50|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.2|2161.9|5
1611618790000|2021-01-25 23:53:10|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|2
1611618810000|2021-01-25 23:53:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|6
1611618830000|2021-01-25 23:53:50|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|2
1611618840000|2021-01-25 23:54:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611618860000|2021-01-25 23:54:20|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|6
1611618910000|2021-01-25 23:55:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|5
1611618950000|2021-01-25 23:55:50|2162.3|2162|2161.9|2161.6|2162.3|2162|2161.9|2161.6|11
1611619000000|2021-01-25 23:56:40|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2162|2161.7|6
1611619010000|2021-01-25 23:56:50|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611619030000|2021-01-25 23:57:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1611619040000|2021-01-25 23:57:20|||||||||4
1611619050000|2021-01-25 23:57:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|4
1611619080000|2021-01-25 23:58:00|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|7
1611619090000|2021-01-25 23:58:10|||||||||6
1611619130000|2021-01-25 23:58:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|5
1611619140000|2021-01-25 23:59:00|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611619170000|2021-01-25 23:59:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|4
1611619180000|2021-01-25 23:59:40|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611619190000|2021-01-25 23:59:50|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1611619200000|2021-01-26 00:00:00|2161.5|2161.2|2160.9|2160.6|2161.5|2161.2|2160.6|2160.3|39
1611619210000|2021-01-26 00:00:10|2160.5|2160.2|2161|2160.7|2161|2160.7|2160.5|2160.2|6
1611619220000|2021-01-26 00:00:20|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.1|2159.8|23
1611619230000|2021-01-26 00:00:30|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|3
1611619240000|2021-01-26 00:00:40|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|3
1611619250000|2021-01-26 00:00:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1611619260000|2021-01-26 00:01:00|2161.5|2161.2|2161.8|2161.5|2161.8|2161.5|2161.5|2161.2|6
1611619270000|2021-01-26 00:01:10|2161.7|2161.4|2161.2|2160.9|2161.7|2161.4|2161.2|2160.9|7
1611619280000|2021-01-26 00:01:20|2161.9|2161.6|2161|2160.7|2161.9|2161.6|2161|2160.7|5
1611619300000|2021-01-26 00:01:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|4
1611619310000|2021-01-26 00:01:50|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|6
1611619320000|2021-01-26 00:02:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1611619330000|2021-01-26 00:02:10|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|7
1611619370000|2021-01-26 00:02:50|2161.5|2161.2|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|10
1611619380000|2021-01-26 00:03:00|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|3
1611619410000|2021-01-26 00:03:30|||||||||1
1611619460000|2021-01-26 00:04:20|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|3
1611619480000|2021-01-26 00:04:40|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|3
1611619490000|2021-01-26 00:04:50|||||||||1
1611619500000|2021-01-26 00:05:00|||||||||1
1611619510000|2021-01-26 00:05:10|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|2
1611619570000|2021-01-26 00:06:10|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611619610000|2021-01-26 00:06:50|||||||||1
1611619630000|2021-01-26 00:07:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611619640000|2021-01-26 00:07:20|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|7
1611619660000|2021-01-26 00:07:40|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1611619670000|2021-01-26 00:07:50|||||||||1
1611619680000|2021-01-26 00:08:00|2161.6|2161.3|2161.3|2161|2161.6|2161.3|2161.3|2161|4
1611619690000|2021-01-26 00:08:10|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|3
1611619700000|2021-01-26 00:08:20|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2162|2161.7|2
1611619710000|2021-01-26 00:08:30|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|3
1611619720000|2021-01-26 00:08:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|3
1611619730000|2021-01-26 00:08:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611619740000|2021-01-26 00:09:00|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|3
1611619760000|2021-01-26 00:09:20|||||||||1
1611619770000|2021-01-26 00:09:30|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611619780000|2021-01-26 00:09:40|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611619800000|2021-01-26 00:10:00|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611619810000|2021-01-26 00:10:10|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|3
1611619820000|2021-01-26 00:10:20|2161.8|2161.5|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|6
1611619830000|2021-01-26 00:10:30|||||||||1
1611619840000|2021-01-26 00:10:40|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1611619850000|2021-01-26 00:10:50|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|2
1611619870000|2021-01-26 00:11:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2
1611619890000|2021-01-26 00:11:30|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611619900000|2021-01-26 00:11:40|||||||||1
1611619910000|2021-01-26 00:11:50|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611619920000|2021-01-26 00:12:00|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|2
1611619930000|2021-01-26 00:12:10|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1611619940000|2021-01-26 00:12:20|2162.1|2161.8|2162.3|2162|2162.3|2162|2162.1|2161.8|9
1611619950000|2021-01-26 00:12:30|||||||||2
1611619960000|2021-01-26 00:12:40|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|2
1611619970000|2021-01-26 00:12:50|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|5
1611619980000|2021-01-26 00:13:00|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2
1611619990000|2021-01-26 00:13:10|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1611620010000|2021-01-26 00:13:30|||||||||1
1611620020000|2021-01-26 00:13:40|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|2
1611620040000|2021-01-26 00:14:00|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1611620050000|2021-01-26 00:14:10|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1611620060000|2021-01-26 00:14:20|2162|2161.7|2162.1|2161.8|2162.2|2161.9|2162|2161.7|3
1611620070000|2021-01-26 00:14:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1611620080000|2021-01-26 00:14:40|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|2
1611620100000|2021-01-26 00:15:00|2161.8|2161.5|2161.4|2161.1|2161.8|2161.5|2161.4|2161.1|3
1611620110000|2021-01-26 00:15:10|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|3
1611620120000|2021-01-26 00:15:20|2161.3|2161|2161.2|2160.9|2161.3|2161|2160.7|2160.4|14
1611620130000|2021-01-26 00:15:30|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.2|2160.9|4
1611620140000|2021-01-26 00:15:40|2161.2|2160.9|2161.6|2161.3|2161.6|2161.3|2161.2|2160.9|5
1611620150000|2021-01-26 00:15:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|3
1611620200000|2021-01-26 00:16:40|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|3
1611620250000|2021-01-26 00:17:30|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|2
1611620300000|2021-01-26 00:18:20|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|5
1611620310000|2021-01-26 00:18:30|2161.1|2160.8|2161|2160.7|2161.2|2160.9|2161|2160.7|5
1611620320000|2021-01-26 00:18:40|2160.9|2160.6|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|5
1611620330000|2021-01-26 00:18:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611620340000|2021-01-26 00:19:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|3
1611620400000|2021-01-26 00:20:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1611620430000|2021-01-26 00:20:30|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1611620440000|2021-01-26 00:20:40|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611620450000|2021-01-26 00:20:50|2160.2|2159.9|2160|2159.7|2160.2|2159.9|2160|2159.7|27
1611620460000|2021-01-26 00:21:00|2160.3|2160|2160.1|2159.8|2160.3|2160|2160.1|2159.8|3
1611620470000|2021-01-26 00:21:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|2
1611620480000|2021-01-26 00:21:20|2160.1|2159.8|2160.3|2160|2160.3|2160|2160.1|2159.8|4
1611620490000|2021-01-26 00:21:30|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611620530000|2021-01-26 00:22:10|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611620550000|2021-01-26 00:22:30|2160.3|2160|2160.1|2159.8|2160.3|2160|2160.1|2159.8|2
1611620560000|2021-01-26 00:22:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1611620620000|2021-01-26 00:23:40|2160.7|2160.4|2161.2|2160.9|2161.2|2160.9|2160.7|2160.4|4
1611620650000|2021-01-26 00:24:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|3
1611620710000|2021-01-26 00:25:10|2160.8|2160.5|2160.4|2160.1|2160.8|2160.5|2160.4|2160.1|7
1611620750000|2021-01-26 00:25:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611620760000|2021-01-26 00:26:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1611620820000|2021-01-26 00:27:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611620830000|2021-01-26 00:27:10|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|3
1611620870000|2021-01-26 00:27:50|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|3
1611620890000|2021-01-26 00:28:10|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1611620900000|2021-01-26 00:28:20|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|48
1611620910000|2021-01-26 00:28:30|||||||||6
1611620920000|2021-01-26 00:28:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1611620940000|2021-01-26 00:29:00|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|3
1611620950000|2021-01-26 00:29:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1611620960000|2021-01-26 00:29:20|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611620970000|2021-01-26 00:29:30|||||||||1
1611620980000|2021-01-26 00:29:40|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|3
1611621000000|2021-01-26 00:30:00|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1611621010000|2021-01-26 00:30:10|||||||||1
1611621020000|2021-01-26 00:30:20|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1611621030000|2021-01-26 00:30:30|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2
1611621040000|2021-01-26 00:30:40|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611621050000|2021-01-26 00:30:50|||||||||1
1611621060000|2021-01-26 00:31:00|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611621070000|2021-01-26 00:31:10|||||||||2
1611621110000|2021-01-26 00:31:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611621120000|2021-01-26 00:32:00|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611621180000|2021-01-26 00:33:00|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.3|2160|4
1611621210000|2021-01-26 00:33:30|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|2
1611621220000|2021-01-26 00:33:40|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611621230000|2021-01-26 00:33:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|5
1611621260000|2021-01-26 00:34:20|2160.3|2160|2160|2159.7|2160.3|2160|2160|2159.7|2
1611621270000|2021-01-26 00:34:30|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2
1611621280000|2021-01-26 00:34:40|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1611621290000|2021-01-26 00:34:50|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1611621300000|2021-01-26 00:35:00|2159.9|2159.6|2160|2159.7|2160.2|2159.9|2159.9|2159.6|17
1611621310000|2021-01-26 00:35:10|||||||||1
1611621350000|2021-01-26 00:35:50|||||||||1
1611621360000|2021-01-26 00:36:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611621380000|2021-01-26 00:36:20|2160|2159.7|2160.8|2160.5|2160.9|2160.6|2160|2159.7|22
1611621390000|2021-01-26 00:36:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611621400000|2021-01-26 00:36:40|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|7
1611621410000|2021-01-26 00:36:50|2160.5|2160.2|2160.8|2160.5|2160.8|2160.5|2160.5|2160.2|3
1611621440000|2021-01-26 00:37:20|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611621450000|2021-01-26 00:37:30|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|3
1611621470000|2021-01-26 00:37:50|2160.2|2159.9|2159.9|2159.6|2160.2|2159.9|2159.9|2159.6|6
1611621480000|2021-01-26 00:38:00|2160.7|2160.4|2160.7|2160.4|2160.9|2160.6|2160.6|2160.3|13
1611621500000|2021-01-26 00:38:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611621580000|2021-01-26 00:39:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611621610000|2021-01-26 00:40:10|2160.4|2160.1|2159.6|2159.3|2160.4|2160.1|2159.6|2159.3|11
1611621620000|2021-01-26 00:40:20|2159.9|2159.6|2159.8|2159.5|2160|2159.7|2159.8|2159.5|4
1611621640000|2021-01-26 00:40:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1611621650000|2021-01-26 00:40:50|||||||||1
1611621660000|2021-01-26 00:41:00|2159.5|2159.2|2158.6|2158.3|2159.5|2159.2|2158.6|2158.3|17
1611621670000|2021-01-26 00:41:10|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.7|2158.4|6
1611621680000|2021-01-26 00:41:20|2158.7|2158.4|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|8
1611621690000|2021-01-26 00:41:30|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|10
1611621700000|2021-01-26 00:41:40|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.3|2158|6
1611621710000|2021-01-26 00:41:50|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|6
1611621720000|2021-01-26 00:42:00|2158.1|2157.8|2158.3|2158|2158.3|2158|2158.1|2157.8|5
1611621730000|2021-01-26 00:42:10|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2
1611621740000|2021-01-26 00:42:20|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2
1611621750000|2021-01-26 00:42:30|||||||||3
1611621760000|2021-01-26 00:42:40|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|2
1611621770000|2021-01-26 00:42:50|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2
1611621780000|2021-01-26 00:43:00|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|3
1611621790000|2021-01-26 00:43:10|||||||||1
1611621810000|2021-01-26 00:43:30|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|4
1611621820000|2021-01-26 00:43:40|2158|2157.7|2157.6|2157.3|2158|2157.7|2157.6|2157.3|4
1611621830000|2021-01-26 00:43:50|2157.5|2157.2|2157.7|2157.4|2157.7|2157.4|2157.3|2157|7
1611621840000|2021-01-26 00:44:00|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.1|2156.8|11
1611621850000|2021-01-26 00:44:10|2158|2157.7|2158.3|2158|2158.3|2158|2157.9|2157.6|10
1611621870000|2021-01-26 00:44:30|||||||||1
1611621880000|2021-01-26 00:44:40|||||||||1
1611621890000|2021-01-26 00:44:50|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|5
1611621900000|2021-01-26 00:45:00|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|17
1611621910000|2021-01-26 00:45:10|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.4|2157.1|4
1611621920000|2021-01-26 00:45:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1611621930000|2021-01-26 00:45:30|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|2
1611621960000|2021-01-26 00:46:00|2157.5|2157.2|2157.7|2157.4|2157.7|2157.4|2157.3|2157|19
1611621970000|2021-01-26 00:46:10|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|32
1611621990000|2021-01-26 00:46:30|2157.3|2157|2157|2156.7|2157.3|2157|2156.9|2156.6|12
1611622000000|2021-01-26 00:46:40|2157.2|2156.9|2157.1|2156.8|2157.3|2157|2157|2156.7|8
1611622010000|2021-01-26 00:46:50|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|8
1611622020000|2021-01-26 00:47:00|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.6|2156.3|7
1611622030000|2021-01-26 00:47:10|2156.6|2156.3|2157.1|2156.8|2157.1|2156.8|2156.6|2156.3|5
1611622070000|2021-01-26 00:47:50|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|2
1611622090000|2021-01-26 00:48:10|2156.6|2156.3|2156.1|2155.8|2156.6|2156.3|2156.1|2155.8|10
1611622110000|2021-01-26 00:48:30|||||||||4
1611622130000|2021-01-26 00:48:50|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1611622140000|2021-01-26 00:49:00|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|3
1611622150000|2021-01-26 00:49:10|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|2
1611622160000|2021-01-26 00:49:20|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.1|2156.8|13
1611622170000|2021-01-26 00:49:30|2157.4|2157.1|2157.9|2157.6|2157.9|2157.6|2157.4|2157.1|6
1611622180000|2021-01-26 00:49:40|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|2
1611622200000|2021-01-26 00:50:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1611622210000|2021-01-26 00:50:10|2158.5|2158.2|2158.5|2158.2|2158.7|2158.4|2158.4|2158.1|5
1611622220000|2021-01-26 00:50:20|2158.6|2158.3|2159|2158.7|2159|2158.7|2158.6|2158.3|5
1611622230000|2021-01-26 00:50:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|2
1611622240000|2021-01-26 00:50:40|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1611622250000|2021-01-26 00:50:50|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.2|2158.9|6
1611622260000|2021-01-26 00:51:00|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|3
1611622270000|2021-01-26 00:51:10|2159.6|2159.3|2159.7|2159.4|2159.9|2159.6|2159.6|2159.3|10
1611622280000|2021-01-26 00:51:20|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|2
1611622290000|2021-01-26 00:51:30|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|7
1611622300000|2021-01-26 00:51:40|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1611622310000|2021-01-26 00:51:50|2159.6|2159.3|2159.4|2159.1|2159.7|2159.4|2159.4|2159.1|12
1611622330000|2021-01-26 00:52:10|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1611622340000|2021-01-26 00:52:20|2159.7|2159.4|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|7
1611622360000|2021-01-26 00:52:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1611622370000|2021-01-26 00:52:50|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611622400000|2021-01-26 00:53:20|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1611622410000|2021-01-26 00:53:30|||||||||1
1611622420000|2021-01-26 00:53:40|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1611622430000|2021-01-26 00:53:50|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|2
1611622440000|2021-01-26 00:54:00|2160.1|2159.8|2160.3|2160|2160.3|2160|2160.1|2159.8|3
1611622450000|2021-01-26 00:54:10|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1611622510000|2021-01-26 00:55:10|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|3
1611622520000|2021-01-26 00:55:20|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1611622530000|2021-01-26 00:55:30|||||||||3
1611622550000|2021-01-26 00:55:50|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1611622590000|2021-01-26 00:56:30|||||||||1
1611622600000|2021-01-26 00:56:40|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|2
1611622620000|2021-01-26 00:57:00|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2159.1|2158.8|4
1611622630000|2021-01-26 00:57:10|2159.2|2158.9|2158.9|2158.6|2159.2|2158.9|2158.9|2158.6|2
1611622650000|2021-01-26 00:57:30|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1611622660000|2021-01-26 00:57:40|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1611622680000|2021-01-26 00:58:00|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|3
1611622690000|2021-01-26 00:58:10|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.1|2157.8|4
1611622700000|2021-01-26 00:58:20|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.3|2158|4
1611622710000|2021-01-26 00:58:30|||||||||1
1611622720000|2021-01-26 00:58:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1611622730000|2021-01-26 00:58:50|||||||||1
1611622750000|2021-01-26 00:59:10|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1611622780000|2021-01-26 00:59:40|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.9|2157.6|2
1611622790000|2021-01-26 00:59:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1611622810000|2021-01-26 01:00:10|2158.6|2158.3|2158.9|2158.6|2158.9|2158.6|2158.6|2158.3|2
1611622830000|2021-01-26 01:00:30|2159.3|2159|2159.1|2158.8|2159.3|2159|2159.1|2158.8|2
1611622840000|2021-01-26 01:00:40|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.8|2158.5|3
1611622890000|2021-01-26 01:01:30|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|3
1611622900000|2021-01-26 01:01:40|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.2|2157.9|12
1611622920000|2021-01-26 01:02:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1611622950000|2021-01-26 01:02:30|||||||||2
1611622970000|2021-01-26 01:02:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1611623010000|2021-01-26 01:03:30|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.8|2158.5|3
1611623020000|2021-01-26 01:03:40|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1611623030000|2021-01-26 01:03:50|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1611623040000|2021-01-26 01:04:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2
1611623050000|2021-01-26 01:04:10|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.2|2158.9|4
1611623060000|2021-01-26 01:04:20|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1611623100000|2021-01-26 01:05:00|2160|2159.7|2160|2159.7|2160.4|2160.1|2159.9|2159.6|12
1611623110000|2021-01-26 01:05:10|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|9
1611623120000|2021-01-26 01:05:20|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611623130000|2021-01-26 01:05:30|2160.4|2160.1|2159.8|2159.5|2160.4|2160.1|2159.8|2159.5|6
1611623150000|2021-01-26 01:05:50|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|5
1611623160000|2021-01-26 01:06:00|2160.4|2160.1|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|4
1611623170000|2021-01-26 01:06:10|||||||||3
1611623180000|2021-01-26 01:06:20|2160.2|2159.9|2159.9|2159.6|2160.2|2159.9|2159.9|2159.6|5
1611623190000|2021-01-26 01:06:30|2159.8|2159.5|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|3
1611623210000|2021-01-26 01:06:50|||||||||1
1611623220000|2021-01-26 01:07:00|2160.3|2160|2160.3|2160|2160.4|2160.1|2160.1|2159.8|5
1611623240000|2021-01-26 01:07:20|||||||||2
1611623250000|2021-01-26 01:07:30|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|2
1611623270000|2021-01-26 01:07:50|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|4
1611623290000|2021-01-26 01:08:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1611623340000|2021-01-26 01:09:00|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|2
1611623350000|2021-01-26 01:09:10|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|3
1611623370000|2021-01-26 01:09:30|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611623390000|2021-01-26 01:09:50|||||||||1
1611623400000|2021-01-26 01:10:00|2160|2159.7|2159.6|2159.3|2160|2159.7|2159.6|2159.3|9
1611623410000|2021-01-26 01:10:10|2159.4|2159.1|2159.7|2159.4|2159.8|2159.5|2159.4|2159.1|4
1611623420000|2021-01-26 01:10:20|2159.8|2159.5|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|3
1611623430000|2021-01-26 01:10:30|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|4
1611623440000|2021-01-26 01:10:40|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|2
1611623450000|2021-01-26 01:10:50|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|3
1611623460000|2021-01-26 01:11:00|2159.5|2159.2|2159.3|2159|2159.5|2159.2|2159.3|2159|2
1611623480000|2021-01-26 01:11:20|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2
1611623490000|2021-01-26 01:11:30|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2
1611623510000|2021-01-26 01:11:50|||||||||1
1611623520000|2021-01-26 01:12:00|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1611623530000|2021-01-26 01:12:10|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|3
1611623540000|2021-01-26 01:12:20|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2
1611623560000|2021-01-26 01:12:40|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|4
1611623570000|2021-01-26 01:12:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|3
1611623590000|2021-01-26 01:13:10|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159.1|2158.8|2
1611623600000|2021-01-26 01:13:20|2159.3|2159|2159.1|2158.8|2159.3|2159|2159.1|2158.8|5
1611623620000|2021-01-26 01:13:40|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|4
1611623630000|2021-01-26 01:13:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|6
1611623640000|2021-01-26 01:14:00|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|3
1611623650000|2021-01-26 01:14:10|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|4
1611623670000|2021-01-26 01:14:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|5
1611623680000|2021-01-26 01:14:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1611623710000|2021-01-26 01:15:10|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|3
1611623730000|2021-01-26 01:15:30|||||||||1
1611623810000|2021-01-26 01:16:50|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|6
1611623820000|2021-01-26 01:17:00|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|4
1611623840000|2021-01-26 01:17:20|||||||||1
1611623860000|2021-01-26 01:17:40|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|4
1611623870000|2021-01-26 01:17:50|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|9
1611623900000|2021-01-26 01:18:20|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|4
1611623930000|2021-01-26 01:18:50|2157.7|2157.4|2157.3|2157|2157.7|2157.4|2157.3|2157|5
1611623940000|2021-01-26 01:19:00|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|11
1611623950000|2021-01-26 01:19:10|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.5|2156.2|4
1611623960000|2021-01-26 01:19:20|2156.6|2156.3|2156.8|2156.5|2156.8|2156.5|2156.6|2156.3|3
1611623990000|2021-01-26 01:19:50|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|4
1611624000000|2021-01-26 01:20:00|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1611624020000|2021-01-26 01:20:20|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1611624030000|2021-01-26 01:20:30|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2156.6|2156.3|46
1611624040000|2021-01-26 01:20:40|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2
1611624060000|2021-01-26 01:21:00|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|3
1611624090000|2021-01-26 01:21:30|||||||||4
1611624100000|2021-01-26 01:21:40|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|5
1611624120000|2021-01-26 01:22:00|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2
1611624150000|2021-01-26 01:22:30|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2
1611624160000|2021-01-26 01:22:40|2157.1|2156.8|2157.3|2157|2157.3|2157|2157.1|2156.8|5
1611624190000|2021-01-26 01:23:10|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1611624270000|2021-01-26 01:24:30|||||||||2
1611624280000|2021-01-26 01:24:40|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1611624290000|2021-01-26 01:24:50|2156.6|2156.3|2156.3|2156|2156.6|2156.3|2156.3|2156|8
1611624300000|2021-01-26 01:25:00|||||||||1
1611624310000|2021-01-26 01:25:10|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|3
1611624320000|2021-01-26 01:25:20|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1611624330000|2021-01-26 01:25:30|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|6
1611624340000|2021-01-26 01:25:40|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|6
1611624350000|2021-01-26 01:25:50|||||||||2
1611624360000|2021-01-26 01:26:00|||||||||2
1611624380000|2021-01-26 01:26:20|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|22
1611624390000|2021-01-26 01:26:30|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|2
1611624400000|2021-01-26 01:26:40|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2
1611624410000|2021-01-26 01:26:50|2154.4|2154.1|2154.3|2154|2154.8|2154.5|2154|2153.7|19
1611624420000|2021-01-26 01:27:00|2154.2|2153.9|2153.7|2153.4|2154.2|2153.9|2153.7|2153.4|45
1611624430000|2021-01-26 01:27:10|2153.9|2153.6|2153.8|2153.5|2154.2|2153.9|2153.8|2153.5|17
1611624440000|2021-01-26 01:27:20|2153.9|2153.6|2153.5|2153.2|2153.9|2153.6|2153.5|2153.2|29
1611624450000|2021-01-26 01:27:30|2153.4|2153.1|2153.8|2153.5|2153.8|2153.5|2153.4|2153.1|8
1611624460000|2021-01-26 01:27:40|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|4
1611624470000|2021-01-26 01:27:50|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|3
1611624480000|2021-01-26 01:28:00|2153|2152.7|2152.5|2152.2|2153|2152.7|2152.5|2152.2|14
1611624490000|2021-01-26 01:28:10|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|11
1611624500000|2021-01-26 01:28:20|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|3
1611624510000|2021-01-26 01:28:30|2152.6|2152.3|2152.9|2152.6|2152.9|2152.6|2152.6|2152.3|4
1611624530000|2021-01-26 01:28:50|2153|2152.7|2152.8|2152.5|2153|2152.7|2152.8|2152.5|4
1611624540000|2021-01-26 01:29:00|||||||||1
1611624550000|2021-01-26 01:29:10|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.3|2152|8
1611624560000|2021-01-26 01:29:20|2152.5|2152.2|2152.9|2152.6|2152.9|2152.6|2152.5|2152.2|10
1611624570000|2021-01-26 01:29:30|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|13
1611624580000|2021-01-26 01:29:40|2153.8|2153.5|2154.2|2153.9|2154.2|2153.9|2153.8|2153.5|7
1611624590000|2021-01-26 01:29:50|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|3
1611624600000|2021-01-26 01:30:00|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|11
1611624620000|2021-01-26 01:30:20|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1611624630000|2021-01-26 01:30:30|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|3
1611624640000|2021-01-26 01:30:40|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|1
1611624650000|2021-01-26 01:30:50|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|4
1611624660000|2021-01-26 01:31:00|2154.5|2154.2|2153.8|2153.5|2154.5|2154.2|2153.6|2153.3|27
1611624670000|2021-01-26 01:31:10|2153.5|2153.2|2153.9|2153.6|2153.9|2153.6|2153.5|2153.2|12
1611624690000|2021-01-26 01:31:30|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.3|2153|10
1611624700000|2021-01-26 01:31:40|2153.8|2153.5|2154.3|2154|2154.3|2154|2153.8|2153.5|5
1611624710000|2021-01-26 01:31:50|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1611624730000|2021-01-26 01:32:10|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|3
1611624740000|2021-01-26 01:32:20|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|15
1611624750000|2021-01-26 01:32:30|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|2
1611624760000|2021-01-26 01:32:40|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|8
1611624770000|2021-01-26 01:32:50|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|3
1611624780000|2021-01-26 01:33:00|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1611624790000|2021-01-26 01:33:10|2152.6|2152.3|2151|2150.7|2152.6|2152.3|2151|2150.7|120
1611624800000|2021-01-26 01:33:20|2151.1|2150.8|2150.9|2150.6|2151.3|2151|2150.9|2150.6|20
1611624810000|2021-01-26 01:33:30|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|14
1611624820000|2021-01-26 01:33:40|2150.7|2150.4|2150.5|2150.2|2150.9|2150.6|2150.5|2150.2|55
1611624830000|2021-01-26 01:33:50|2150.6|2150.3|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|18
1611624840000|2021-01-26 01:34:00|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1611624850000|2021-01-26 01:34:10|2151|2150.7|2151.6|2151.3|2151.6|2151.3|2151|2150.7|4
1611624860000|2021-01-26 01:34:20|2151.5|2151.2|2152.2|2151.9|2152.3|2152|2151.5|2151.2|18
1611624880000|2021-01-26 01:34:40|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|3
1611624890000|2021-01-26 01:34:50|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|2
1611624900000|2021-01-26 01:35:00|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|3
1611624910000|2021-01-26 01:35:10|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|3
1611624930000|2021-01-26 01:35:30|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1611624940000|2021-01-26 01:35:40|2153.2|2152.9|2153.1|2152.8|2153.3|2153|2153.1|2152.8|4
1611624960000|2021-01-26 01:36:00|||||||||2
1611624980000|2021-01-26 01:36:20|2152.8|2152.5|2152.3|2152|2152.8|2152.5|2152.3|2152|3
1611624990000|2021-01-26 01:36:30|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1611625000000|2021-01-26 01:36:40|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1611625010000|2021-01-26 01:36:50|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1611625020000|2021-01-26 01:37:00|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2
1611625030000|2021-01-26 01:37:10|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|3
1611625050000|2021-01-26 01:37:30|2153.8|2153.5|2153.1|2152.8|2153.8|2153.5|2153.1|2152.8|2
1611625060000|2021-01-26 01:37:40|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1611625130000|2021-01-26 01:38:50|2153|2152.7|2153.3|2153|2153.3|2153|2153|2152.7|3
1611625140000|2021-01-26 01:39:00|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2
1611625160000|2021-01-26 01:39:20|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|10
1611625170000|2021-01-26 01:39:30|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1611625200000|2021-01-26 01:40:00|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.9|2153.6|2
1611625210000|2021-01-26 01:40:10|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|4
1611625240000|2021-01-26 01:40:40|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.3|2153|2
1611625250000|2021-01-26 01:40:50|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|5
1611625260000|2021-01-26 01:41:00|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|2
1611625270000|2021-01-26 01:41:10|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|3
1611625280000|2021-01-26 01:41:20|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1611625290000|2021-01-26 01:41:30|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|1
1611625300000|2021-01-26 01:41:40|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.3|2152|2
1611625310000|2021-01-26 01:41:50|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2
1611625330000|2021-01-26 01:42:10|2152.3|2152|2152.1|2151.8|2152.3|2152|2152.1|2151.8|2
1611625340000|2021-01-26 01:42:20|2152.2|2151.9|2151.8|2151.5|2152.2|2151.9|2151.8|2151.5|13
1611625350000|2021-01-26 01:42:30|2151.7|2151.4|2152.3|2152|2152.3|2152|2151.7|2151.4|7
1611625390000|2021-01-26 01:43:10|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2
1611625410000|2021-01-26 01:43:30|||||||||1
1611625420000|2021-01-26 01:43:40|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|3
1611625430000|2021-01-26 01:43:50|2152.7|2152.4|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|5
1611625440000|2021-01-26 01:44:00|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2
1611625450000|2021-01-26 01:44:10|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1611625460000|2021-01-26 01:44:20|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|9
1611625470000|2021-01-26 01:44:30|2153.6|2153.3|2153.9|2153.6|2153.9|2153.6|2153.6|2153.3|5
1611625480000|2021-01-26 01:44:40|2154.1|2153.8|2154.1|2153.8|2154.2|2153.9|2154|2153.7|10
1611625490000|2021-01-26 01:44:50|||||||||2
1611625500000|2021-01-26 01:45:00|2153.8|2153.5|2153.6|2153.3|2153.8|2153.5|2153.6|2153.3|7
1611625510000|2021-01-26 01:45:10|2153.4|2153.1|2153.2|2152.9|2153.5|2153.2|2153.2|2152.9|4
1611625520000|2021-01-26 01:45:20|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.6|2152.3|6
1611625530000|2021-01-26 01:45:30|||||||||1
1611625540000|2021-01-26 01:45:40|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|3
1611625550000|2021-01-26 01:45:50|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1611625560000|2021-01-26 01:46:00|2153|2152.7|2153.3|2153|2153.3|2153|2153|2152.7|2
1611625570000|2021-01-26 01:46:10|2153.4|2153.1|2153|2152.7|2153.4|2153.1|2153|2152.7|7
1611625660000|2021-01-26 01:47:40|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2
1611625680000|2021-01-26 01:48:00|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2
1611625750000|2021-01-26 01:49:10|2154|2153.7|2153.4|2153.1|2154|2153.7|2153.4|2153.1|9
1611625760000|2021-01-26 01:49:20|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2
1611625770000|2021-01-26 01:49:30|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2
1611625780000|2021-01-26 01:49:40|||||||||5
1611625790000|2021-01-26 01:49:50|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|2
1611625800000|2021-01-26 01:50:00|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2
1611625820000|2021-01-26 01:50:20|2154.1|2153.8|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|10
1611625830000|2021-01-26 01:50:30|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|4
1611625840000|2021-01-26 01:50:40|||||||||1
1611625870000|2021-01-26 01:51:10|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1611625880000|2021-01-26 01:51:20|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|1
1611625890000|2021-01-26 01:51:30|2154.7|2154.4|2154.6|2154.3|2154.8|2154.5|2154.4|2154.1|15
1611625900000|2021-01-26 01:51:40|2155|2154.7|2155.5|2155.2|2155.5|2155.2|2155|2154.7|10
1611625910000|2021-01-26 01:51:50|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|2
1611625930000|2021-01-26 01:52:10|||||||||1
1611625960000|2021-01-26 01:52:40|2155|2154.7|2154.6|2154.3|2155|2154.7|2154.6|2154.3|2
1611625980000|2021-01-26 01:53:00|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|1
1611625990000|2021-01-26 01:53:10|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|3
1611626010000|2021-01-26 01:53:30|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|3
1611626030000|2021-01-26 01:53:50|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|3
1611626040000|2021-01-26 01:54:00|2155.4|2155.1|2155.5|2155.2|2155.8|2155.5|2155.4|2155.1|7
1611626050000|2021-01-26 01:54:10|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|2
1611626060000|2021-01-26 01:54:20|2155.8|2155.5|2155.6|2155.3|2155.9|2155.6|2155.6|2155.3|5
1611626070000|2021-01-26 01:54:30|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|3
1611626080000|2021-01-26 01:54:40|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|1
1611626090000|2021-01-26 01:54:50|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1611626120000|2021-01-26 01:55:20|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|3
1611626150000|2021-01-26 01:55:50|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2155|2154.7|3
1611626180000|2021-01-26 01:56:20|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|6
1611626190000|2021-01-26 01:56:30|2154.5|2154.2|2154.3|2154|2154.5|2154.2|2154.3|2154|5
1611626200000|2021-01-26 01:56:40|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|2
1611626210000|2021-01-26 01:56:50|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2
1611626240000|2021-01-26 01:57:20|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|1
1611626270000|2021-01-26 01:57:50|||||||||1
1611626280000|2021-01-26 01:58:00|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|1
1611626290000|2021-01-26 01:58:10|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1611626310000|2021-01-26 01:58:30|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1611626330000|2021-01-26 01:58:50|||||||||1
1611626350000|2021-01-26 01:59:10|||||||||2
1611626400000|2021-01-26 02:00:00|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|1
1611626440000|2021-01-26 02:00:40|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|1
1611626450000|2021-01-26 02:00:50|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|1
1611626570000|2021-01-26 02:02:50|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|1
1611626620000|2021-01-26 02:03:40|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1611626650000|2021-01-26 02:04:10|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|1
1611626690000|2021-01-26 02:04:50|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|2
1611626710000|2021-01-26 02:05:10|2154|2153.7|2153.8|2153.5|2154|2153.7|2153.8|2153.5|3
1611626720000|2021-01-26 02:05:20|||||||||1
1611626740000|2021-01-26 02:05:40|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2
1611626760000|2021-01-26 02:06:00|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|3
1611626800000|2021-01-26 02:06:40|2153|2152.7|2153|2152.7|2153.1|2152.8|2153|2152.7|4
1611626890000|2021-01-26 02:08:10|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|2
1611626900000|2021-01-26 02:08:20|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1611626910000|2021-01-26 02:08:30|||||||||2
1611626940000|2021-01-26 02:09:00|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1611626950000|2021-01-26 02:09:10|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|4
1611626970000|2021-01-26 02:09:30|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1611627050000|2021-01-26 02:10:50|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|4
1611627060000|2021-01-26 02:11:00|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1611627110000|2021-01-26 02:11:50|2152.7|2152.4|2152|2151.7|2152.7|2152.4|2152|2151.7|10
1611627130000|2021-01-26 02:12:10|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|5
1611627140000|2021-01-26 02:12:20|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1611627150000|2021-01-26 02:12:30|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2
1611627160000|2021-01-26 02:12:40|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|5
1611627170000|2021-01-26 02:12:50|2153.1|2152.8|2153.3|2153|2153.3|2153|2153.1|2152.8|2
1611627180000|2021-01-26 02:13:00|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|11
1611627200000|2021-01-26 02:13:20|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1611627260000|2021-01-26 02:14:20|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1611627300000|2021-01-26 02:15:00|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|4
1611627320000|2021-01-26 02:15:20|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|6
1611627330000|2021-01-26 02:15:30|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|1
1611627350000|2021-01-26 02:15:50|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2
1611627370000|2021-01-26 02:16:10|2154|2153.7|2153.6|2153.3|2154|2153.7|2153.6|2153.3|7
1611627380000|2021-01-26 02:16:20|2153.3|2153|2153.6|2153.3|2153.6|2153.3|2153.3|2153|5
1611627490000|2021-01-26 02:18:10|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2
1611627520000|2021-01-26 02:18:40|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1611627540000|2021-01-26 02:19:00|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152.3|2152|2
1611627550000|2021-01-26 02:19:10|||||||||1
1611627560000|2021-01-26 02:19:20|||||||||2
1611627610000|2021-01-26 02:20:10|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2152|2151.7|5
1611627620000|2021-01-26 02:20:20|2151.2|2150.9|2151.3|2151|2151.3|2151|2151|2150.7|34
1611627640000|2021-01-26 02:20:40|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|9
1611627650000|2021-01-26 02:20:50|2151.5|2151.2|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|8
1611627660000|2021-01-26 02:21:00|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|3
1611627680000|2021-01-26 02:21:20|2152.3|2152|2152.7|2152.4|2152.7|2152.4|2152.3|2152|12
1611627760000|2021-01-26 02:22:40|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|3
1611627780000|2021-01-26 02:23:00|2152.2|2151.9|2152.7|2152.4|2152.7|2152.4|2152.2|2151.9|2
1611627840000|2021-01-26 02:24:00|2152.2|2151.9|2150.7|2150.4|2152.2|2151.9|2150.7|2150.4|57
1611627850000|2021-01-26 02:24:10|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.5|2150.2|4
1611627860000|2021-01-26 02:24:20|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|3
1611627870000|2021-01-26 02:24:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|3
1611627880000|2021-01-26 02:24:40|2151.4|2151.1|2150.8|2150.5|2151.4|2151.1|2150.8|2150.5|8
1611627890000|2021-01-26 02:24:50|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|3
1611627900000|2021-01-26 02:25:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|6
1611627910000|2021-01-26 02:25:10|||||||||3
1611627920000|2021-01-26 02:25:20|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|5
1611627930000|2021-01-26 02:25:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1611627950000|2021-01-26 02:25:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2
1611627960000|2021-01-26 02:26:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1611627970000|2021-01-26 02:26:10|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2
1611627980000|2021-01-26 02:26:20|2150.6|2150.3|2149.9|2149.6|2150.6|2150.3|2149.8|2149.5|53
1611627990000|2021-01-26 02:26:30|2150.3|2150|2150.3|2150|2150.4|2150.1|2150.3|2150|16
1611628000000|2021-01-26 02:26:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2
1611628010000|2021-01-26 02:26:50|2150.3|2150|2150.1|2149.8|2150.4|2150.1|2150.1|2149.8|20
1611628020000|2021-01-26 02:27:00|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|34
1611628030000|2021-01-26 02:27:10|2149.7|2149.4|2150.1|2149.8|2150.1|2149.8|2149.7|2149.4|23
1611628060000|2021-01-26 02:27:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.1|2149.8|6
1611628090000|2021-01-26 02:28:10|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|7
1611628120000|2021-01-26 02:28:40|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|5
1611628130000|2021-01-26 02:28:50|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1611628150000|2021-01-26 02:29:10|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|6
1611628160000|2021-01-26 02:29:20|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|3
1611628170000|2021-01-26 02:29:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|3
1611628200000|2021-01-26 02:30:00|2149.9|2149.6|2149.4|2149.1|2149.9|2149.6|2149.4|2149.1|15
1611628210000|2021-01-26 02:30:10|||||||||1
1611628220000|2021-01-26 02:30:20|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2148.9|2148.6|23
1611628230000|2021-01-26 02:30:30|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|4
1611628240000|2021-01-26 02:30:40|2149.8|2149.5|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|7
1611628250000|2021-01-26 02:30:50|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611628260000|2021-01-26 02:31:00|2149.7|2149.4|2149.4|2149.1|2149.7|2149.4|2149.4|2149.1|12
1611628270000|2021-01-26 02:31:10|2149|2148.7|2149.5|2149.2|2149.5|2149.2|2149|2148.7|6
1611628280000|2021-01-26 02:31:20|2149.3|2149|2149.1|2148.8|2149.3|2149|2148.9|2148.6|8
1611628290000|2021-01-26 02:31:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611628300000|2021-01-26 02:31:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611628310000|2021-01-26 02:31:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|5
1611628320000|2021-01-26 02:32:00|2148.6|2148.3|2148.7|2148.4|2148.8|2148.5|2148.5|2148.2|6
1611628330000|2021-01-26 02:32:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|13
1611628340000|2021-01-26 02:32:20|2149.2|2148.9|2148.8|2148.5|2149.2|2148.9|2148.7|2148.4|9
1611628350000|2021-01-26 02:32:30|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|10
1611628370000|2021-01-26 02:32:50|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611628380000|2021-01-26 02:33:00|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|13
1611628390000|2021-01-26 02:33:10|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|6
1611628400000|2021-01-26 02:33:20|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|10
1611628420000|2021-01-26 02:33:40|2148.2|2147.9|2148.4|2148.1|2148.5|2148.2|2148.2|2147.9|8
1611628430000|2021-01-26 02:33:50|2149.2|2148.9|2148.8|2148.5|2149.2|2148.9|2148.8|2148.5|6
1611628440000|2021-01-26 02:34:00|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|4
1611628470000|2021-01-26 02:34:30|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|3
1611628480000|2021-01-26 02:34:40|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.1|2147.8|4
1611628490000|2021-01-26 02:34:50|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|4
1611628500000|2021-01-26 02:35:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611628510000|2021-01-26 02:35:10|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.3|2148|4
1611628520000|2021-01-26 02:35:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611628530000|2021-01-26 02:35:30|2148.7|2148.4|2149.1|2148.8|2149.1|2148.8|2148.7|2148.4|7
1611628540000|2021-01-26 02:35:40|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|6
1611628550000|2021-01-26 02:35:50|2149.1|2148.8|2149.5|2149.2|2149.5|2149.2|2149.1|2148.8|5
1611628560000|2021-01-26 02:36:00|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|2
1611628570000|2021-01-26 02:36:10|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|4
1611628580000|2021-01-26 02:36:20|2149.2|2148.9|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|7
1611628590000|2021-01-26 02:36:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611628600000|2021-01-26 02:36:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611628610000|2021-01-26 02:36:50|2148.4|2148.1|2148|2147.7|2148.4|2148.1|2148|2147.7|5
1611628620000|2021-01-26 02:37:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|4
1611628630000|2021-01-26 02:37:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1611628640000|2021-01-26 02:37:20|2148.2|2147.9|2148.6|2148.3|2148.6|2148.3|2148.2|2147.9|9
1611628650000|2021-01-26 02:37:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|3
1611628660000|2021-01-26 02:37:40|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|5
1611628670000|2021-01-26 02:37:50|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|2
1611628710000|2021-01-26 02:38:30|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.7|2147.4|11
1611628720000|2021-01-26 02:38:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1611628730000|2021-01-26 02:38:50|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|8
1611628750000|2021-01-26 02:39:10|2147.7|2147.4|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|12
1611628760000|2021-01-26 02:39:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1611628780000|2021-01-26 02:39:40|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1611628790000|2021-01-26 02:39:50|2148.1|2147.8|2148.5|2148.2|2148.7|2148.4|2148.1|2147.8|14
1611628810000|2021-01-26 02:40:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1611628830000|2021-01-26 02:40:30|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|7
1611628840000|2021-01-26 02:40:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611628850000|2021-01-26 02:40:50|||||||||2
1611628890000|2021-01-26 02:41:30|||||||||2
1611628900000|2021-01-26 02:41:40|||||||||4
1611628920000|2021-01-26 02:42:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611628930000|2021-01-26 02:42:10|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|2
1611628950000|2021-01-26 02:42:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611628960000|2021-01-26 02:42:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611628970000|2021-01-26 02:42:50|||||||||2
1611629000000|2021-01-26 02:43:20|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|4
1611629010000|2021-01-26 02:43:30|2149.2|2148.9|2149.6|2149.3|2149.8|2149.5|2149.2|2148.9|9
1611629020000|2021-01-26 02:43:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611629030000|2021-01-26 02:43:50|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|3
1611629040000|2021-01-26 02:44:00|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|3
1611629050000|2021-01-26 02:44:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611629070000|2021-01-26 02:44:30|||||||||1
1611629090000|2021-01-26 02:44:50|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611629100000|2021-01-26 02:45:00|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.3|2149|8
1611629110000|2021-01-26 02:45:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611629120000|2021-01-26 02:45:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611629130000|2021-01-26 02:45:30|2149.7|2149.4|2150.1|2149.8|2150.1|2149.8|2149.7|2149.4|6
1611629140000|2021-01-26 02:45:40|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1611629150000|2021-01-26 02:45:50|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|5
1611629160000|2021-01-26 02:46:00|||||||||1
1611629180000|2021-01-26 02:46:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|10
1611629190000|2021-01-26 02:46:30|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|2
1611629200000|2021-01-26 02:46:40|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|2
1611629220000|2021-01-26 02:47:00|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|4
1611629240000|2021-01-26 02:47:20|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2
1611629250000|2021-01-26 02:47:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2
1611629260000|2021-01-26 02:47:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611629320000|2021-01-26 02:48:40|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611629390000|2021-01-26 02:49:50|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1611629410000|2021-01-26 02:50:10|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1611629420000|2021-01-26 02:50:20|2150.7|2150.4|2151.2|2150.9|2151.2|2150.9|2150.7|2150.4|23
1611629430000|2021-01-26 02:50:30|||||||||1
1611629440000|2021-01-26 02:50:40|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.8|2150.5|3
1611629450000|2021-01-26 02:50:50|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1611629470000|2021-01-26 02:51:10|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611629480000|2021-01-26 02:51:20|||||||||2
1611629490000|2021-01-26 02:51:30|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611629500000|2021-01-26 02:51:40|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.8|2149.5|5
1611629520000|2021-01-26 02:52:00|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|5
1611629530000|2021-01-26 02:52:10|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|3
1611629550000|2021-01-26 02:52:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611629600000|2021-01-26 02:53:20|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|3
1611629610000|2021-01-26 02:53:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1611629660000|2021-01-26 02:54:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|4
1611629680000|2021-01-26 02:54:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|3
1611629690000|2021-01-26 02:54:50|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.5|2150.2|2
1611629730000|2021-01-26 02:55:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2
1611629760000|2021-01-26 02:56:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611629820000|2021-01-26 02:57:00|||||||||1
1611629830000|2021-01-26 02:57:10|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|3
1611629840000|2021-01-26 02:57:20|2149.9|2149.6|2149.3|2149|2149.9|2149.6|2149.3|2149|6
1611629850000|2021-01-26 02:57:30|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1611629860000|2021-01-26 02:57:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611629870000|2021-01-26 02:57:50|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|5
1611629880000|2021-01-26 02:58:00|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|4
1611629890000|2021-01-26 02:58:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611629910000|2021-01-26 02:58:30|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|2
1611629920000|2021-01-26 02:58:40|||||||||1
1611629940000|2021-01-26 02:59:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|3
1611629950000|2021-01-26 02:59:10|||||||||1
1611629960000|2021-01-26 02:59:20|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|5
1611629970000|2021-01-26 02:59:30|||||||||3
1611629990000|2021-01-26 02:59:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611630010000|2021-01-26 03:00:10|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|3
1611630020000|2021-01-26 03:00:20|2148.9|2148.6|2148.9|2148.6|2149|2148.7|2148.2|2147.9|16
1611630030000|2021-01-26 03:00:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611630040000|2021-01-26 03:00:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|4
1611630070000|2021-01-26 03:01:10|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|10
1611630090000|2021-01-26 03:01:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611630130000|2021-01-26 03:02:10|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|3
1611630170000|2021-01-26 03:02:50|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611630180000|2021-01-26 03:03:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1611630200000|2021-01-26 03:03:20|||||||||2
1611630240000|2021-01-26 03:04:00|||||||||1
1611630250000|2021-01-26 03:04:10|||||||||1
1611630320000|2021-01-26 03:05:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611630330000|2021-01-26 03:05:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|5
1611630350000|2021-01-26 03:05:50|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|5
1611630390000|2021-01-26 03:06:30|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|5
1611630400000|2021-01-26 03:06:40|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|4
1611630420000|2021-01-26 03:07:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1611630430000|2021-01-26 03:07:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|4
1611630490000|2021-01-26 03:08:10|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|9
1611630510000|2021-01-26 03:08:30|2148.3|2148|2147.9|2147.6|2148.3|2148|2147.9|2147.6|7
1611630520000|2021-01-26 03:08:40|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|9
1611630530000|2021-01-26 03:08:50|2147.8|2147.5|2148.3|2148|2148.3|2148|2147.8|2147.5|11
1611630540000|2021-01-26 03:09:00|||||||||1
1611630560000|2021-01-26 03:09:20|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|2
1611630570000|2021-01-26 03:09:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|3
1611630580000|2021-01-26 03:09:40|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|9
1611630590000|2021-01-26 03:09:50|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|2
1611630600000|2021-01-26 03:10:00|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|4
1611630620000|2021-01-26 03:10:20|||||||||1
1611630660000|2021-01-26 03:11:00|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|4
1611630670000|2021-01-26 03:11:10|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|8
1611630680000|2021-01-26 03:11:20|2150.2|2149.9|2150.5|2150.2|2150.6|2150.3|2150.2|2149.9|9
1611630700000|2021-01-26 03:11:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611630710000|2021-01-26 03:11:50|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|3
1611630720000|2021-01-26 03:12:00|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|3
1611630730000|2021-01-26 03:12:10|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|5
1611630740000|2021-01-26 03:12:20|2150.1|2149.8|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|14
1611630770000|2021-01-26 03:12:50|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611630780000|2021-01-26 03:13:00|||||||||2
1611630790000|2021-01-26 03:13:10|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|5
1611630810000|2021-01-26 03:13:30|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|2
1611630890000|2021-01-26 03:14:50|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|5
1611630900000|2021-01-26 03:15:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1611630910000|2021-01-26 03:15:10|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|3
1611630950000|2021-01-26 03:15:50|||||||||1
1611630960000|2021-01-26 03:16:00|2149.9|2149.6|2150|2149.7|2150|2149.7|2149.8|2149.5|9
1611630970000|2021-01-26 03:16:10|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|9
1611630980000|2021-01-26 03:16:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|4
1611630990000|2021-01-26 03:16:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611631070000|2021-01-26 03:17:50|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|7
1611631080000|2021-01-26 03:18:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1611631090000|2021-01-26 03:18:10|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611631100000|2021-01-26 03:18:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611631180000|2021-01-26 03:19:40|||||||||1
1611631190000|2021-01-26 03:19:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1611631200000|2021-01-26 03:20:00|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|2
1611631210000|2021-01-26 03:20:10|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|3
1611631220000|2021-01-26 03:20:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611631240000|2021-01-26 03:20:40|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|3
1611631250000|2021-01-26 03:20:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611631260000|2021-01-26 03:21:00|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|2
1611631270000|2021-01-26 03:21:10|2149.8|2149.5|2149.4|2149.1|2149.8|2149.5|2149.4|2149.1|8
1611631280000|2021-01-26 03:21:20|||||||||8
1611631290000|2021-01-26 03:21:30|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|4
1611631300000|2021-01-26 03:21:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1611631310000|2021-01-26 03:21:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611631320000|2021-01-26 03:22:00|2149.1|2148.8|2149|2148.7|2149.2|2148.9|2149|2148.7|9
1611631340000|2021-01-26 03:22:20|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1611631350000|2021-01-26 03:22:30|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|6
1611631460000|2021-01-26 03:24:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611631470000|2021-01-26 03:24:30|||||||||1
1611631490000|2021-01-26 03:24:50|2150|2149.7|2149.7|2149.4|2150|2149.7|2149.7|2149.4|10
1611631500000|2021-01-26 03:25:00|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.3|2149|3
1611631520000|2021-01-26 03:25:20|2149.2|2148.9|2149.6|2149.3|2149.6|2149.3|2149.2|2148.9|6
1611631530000|2021-01-26 03:25:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1611631560000|2021-01-26 03:26:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611631600000|2021-01-26 03:26:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611631630000|2021-01-26 03:27:10|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|3
1611631650000|2021-01-26 03:27:30|||||||||1
1611631660000|2021-01-26 03:27:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2
1611631670000|2021-01-26 03:27:50|2150.9|2150.6|2150.7|2150.4|2151|2150.7|2150.7|2150.4|10
1611631680000|2021-01-26 03:28:00|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|10
1611631700000|2021-01-26 03:28:20|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.8|2150.5|3
1611631720000|2021-01-26 03:28:40|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.5|2150.2|2
1611631730000|2021-01-26 03:28:50|||||||||1
1611631740000|2021-01-26 03:29:00|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1611631760000|2021-01-26 03:29:20|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1611631820000|2021-01-26 03:30:20|2150.4|2150.1|2149.9|2149.6|2150.4|2150.1|2149.9|2149.6|5
1611631830000|2021-01-26 03:30:30|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|5
1611631840000|2021-01-26 03:30:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1611631850000|2021-01-26 03:30:50|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2150|2149.7|2
1611631860000|2021-01-26 03:31:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611631890000|2021-01-26 03:31:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611631920000|2021-01-26 03:32:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611631980000|2021-01-26 03:33:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611632010000|2021-01-26 03:33:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611632020000|2021-01-26 03:33:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611632080000|2021-01-26 03:34:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|4
1611632090000|2021-01-26 03:34:50|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|7
1611632100000|2021-01-26 03:35:00|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1611632110000|2021-01-26 03:35:10|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|5
1611632150000|2021-01-26 03:35:50|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1611632160000|2021-01-26 03:36:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611632170000|2021-01-26 03:36:10|2150.3|2150|2150.3|2150|2150.3|2150|2150.2|2149.9|7
1611632190000|2021-01-26 03:36:30|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|2
1611632230000|2021-01-26 03:37:10|||||||||5
1611632240000|2021-01-26 03:37:20|||||||||1
1611632270000|2021-01-26 03:37:50|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1611632280000|2021-01-26 03:38:00|2149.4|2149.1|2149|2148.7|2149.4|2149.1|2149|2148.7|12
1611632290000|2021-01-26 03:38:10|||||||||1
1611632300000|2021-01-26 03:38:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611632310000|2021-01-26 03:38:30|2149.2|2148.9|2148.5|2148.2|2149.2|2148.9|2148.5|2148.2|20
1611632320000|2021-01-26 03:38:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|7
1611632330000|2021-01-26 03:38:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611632350000|2021-01-26 03:39:10|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611632360000|2021-01-26 03:39:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611632380000|2021-01-26 03:39:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1611632390000|2021-01-26 03:39:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611632410000|2021-01-26 03:40:10|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|5
1611632420000|2021-01-26 03:40:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1611632430000|2021-01-26 03:40:30|||||||||1
1611632440000|2021-01-26 03:40:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611632450000|2021-01-26 03:40:50|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|4
1611632460000|2021-01-26 03:41:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|6
1611632480000|2021-01-26 03:41:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1611632490000|2021-01-26 03:41:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611632500000|2021-01-26 03:41:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611632510000|2021-01-26 03:41:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611632540000|2021-01-26 03:42:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611632560000|2021-01-26 03:42:40|||||||||2
1611632570000|2021-01-26 03:42:50|2149.2|2148.9|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|10
1611632580000|2021-01-26 03:43:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611632610000|2021-01-26 03:43:30|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|7
1611632620000|2021-01-26 03:43:40|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|5
1611632650000|2021-01-26 03:44:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611632720000|2021-01-26 03:45:20|2148.7|2148.4|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|6
1611632740000|2021-01-26 03:45:40|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|9
1611632750000|2021-01-26 03:45:50|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611632770000|2021-01-26 03:46:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1611632790000|2021-01-26 03:46:30|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611632810000|2021-01-26 03:46:50|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|2
1611632820000|2021-01-26 03:47:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1611632830000|2021-01-26 03:47:10|||||||||4
1611632840000|2021-01-26 03:47:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611632860000|2021-01-26 03:47:40|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|6
1611632870000|2021-01-26 03:47:50|||||||||1
1611632880000|2021-01-26 03:48:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611632930000|2021-01-26 03:48:50|||||||||1
1611632940000|2021-01-26 03:49:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611632960000|2021-01-26 03:49:20|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.8|2148.5|6
1611632990000|2021-01-26 03:49:50|||||||||3
1611633000000|2021-01-26 03:50:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1611633030000|2021-01-26 03:50:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611633040000|2021-01-26 03:50:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|4
1611633050000|2021-01-26 03:50:50|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.3|2149|3
1611633060000|2021-01-26 03:51:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|4
1611633080000|2021-01-26 03:51:20|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|4
1611633090000|2021-01-26 03:51:30|||||||||3
1611633120000|2021-01-26 03:52:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611633130000|2021-01-26 03:52:10|||||||||3
1611633150000|2021-01-26 03:52:30|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|4
1611633160000|2021-01-26 03:52:40|||||||||2
1611633170000|2021-01-26 03:52:50|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1611633190000|2021-01-26 03:53:10|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611633220000|2021-01-26 03:53:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611633260000|2021-01-26 03:54:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1611633290000|2021-01-26 03:54:50|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1611633300000|2021-01-26 03:55:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611633310000|2021-01-26 03:55:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611633330000|2021-01-26 03:55:30|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1611633380000|2021-01-26 03:56:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611633430000|2021-01-26 03:57:10|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|2
1611633450000|2021-01-26 03:57:30|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2
1611633470000|2021-01-26 03:57:50|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|12
1611633480000|2021-01-26 03:58:00|||||||||1
1611633500000|2021-01-26 03:58:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611633520000|2021-01-26 03:58:40|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611633570000|2021-01-26 03:59:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611633590000|2021-01-26 03:59:50|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|7
1611633600000|2021-01-26 04:00:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1611633620000|2021-01-26 04:00:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|3
1611633630000|2021-01-26 04:00:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611633640000|2021-01-26 04:00:40|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611633650000|2021-01-26 04:00:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|4
1611633670000|2021-01-26 04:01:10|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1611633700000|2021-01-26 04:01:40|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.9|2150.6|16
1611633710000|2021-01-26 04:01:50|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1611633720000|2021-01-26 04:02:00|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1611633740000|2021-01-26 04:02:20|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|5
1611633750000|2021-01-26 04:02:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1611633810000|2021-01-26 04:03:30|||||||||1
1611633820000|2021-01-26 04:03:40|||||||||3
1611633840000|2021-01-26 04:04:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1611633850000|2021-01-26 04:04:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2
1611633890000|2021-01-26 04:04:50|||||||||3
1611633930000|2021-01-26 04:05:30|||||||||3
1611633940000|2021-01-26 04:05:40|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|2
1611633950000|2021-01-26 04:05:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611633970000|2021-01-26 04:06:10|||||||||3
1611633980000|2021-01-26 04:06:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1611633990000|2021-01-26 04:06:30|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|2
1611634000000|2021-01-26 04:06:40|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|3
1611634030000|2021-01-26 04:07:10|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|5
1611634040000|2021-01-26 04:07:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2
1611634080000|2021-01-26 04:08:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1611634090000|2021-01-26 04:08:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611634110000|2021-01-26 04:08:30|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|5
1611634140000|2021-01-26 04:09:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|13
1611634150000|2021-01-26 04:09:10|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|3
1611634160000|2021-01-26 04:09:20|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1611634170000|2021-01-26 04:09:30|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1611634220000|2021-01-26 04:10:20|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1611634240000|2021-01-26 04:10:40|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|6
1611634280000|2021-01-26 04:11:20|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1611634290000|2021-01-26 04:11:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1611634340000|2021-01-26 04:12:20|||||||||1
1611634400000|2021-01-26 04:13:20|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|2
1611634440000|2021-01-26 04:14:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611634460000|2021-01-26 04:14:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611634500000|2021-01-26 04:15:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611634510000|2021-01-26 04:15:10|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|2
1611634530000|2021-01-26 04:15:30|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1611634540000|2021-01-26 04:15:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611634570000|2021-01-26 04:16:10|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1611634580000|2021-01-26 04:16:20|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|11
1611634610000|2021-01-26 04:16:50|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|6
1611634640000|2021-01-26 04:17:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611634720000|2021-01-26 04:18:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611634730000|2021-01-26 04:18:50|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|4
1611634740000|2021-01-26 04:19:00|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1611634750000|2021-01-26 04:19:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1611634770000|2021-01-26 04:19:30|||||||||1
1611634780000|2021-01-26 04:19:40|2149.4|2149.1|2149|2148.7|2149.4|2149.1|2149|2148.7|9
1611634820000|2021-01-26 04:20:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611634860000|2021-01-26 04:21:00|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611634880000|2021-01-26 04:21:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611634920000|2021-01-26 04:22:00|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611634930000|2021-01-26 04:22:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611634960000|2021-01-26 04:22:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611635000000|2021-01-26 04:23:20|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1611635020000|2021-01-26 04:23:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1611635080000|2021-01-26 04:24:40|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1611635120000|2021-01-26 04:25:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611635130000|2021-01-26 04:25:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|3
1611635220000|2021-01-26 04:27:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611635230000|2021-01-26 04:27:10|2149.9|2149.6|2149.2|2148.9|2149.9|2149.6|2149.2|2148.9|6
1611635260000|2021-01-26 04:27:40|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|4
1611635270000|2021-01-26 04:27:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611635290000|2021-01-26 04:28:10|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|3
1611635320000|2021-01-26 04:28:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|3
1611635340000|2021-01-26 04:29:00|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|2
1611635350000|2021-01-26 04:29:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611635380000|2021-01-26 04:29:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1611635400000|2021-01-26 04:30:00|2148.9|2148.6|2145.9|2145.6|2148.9|2148.6|2145.8|2145.5|162
1611635410000|2021-01-26 04:30:10|2145.8|2145.5|2146.2|2145.9|2146.3|2146|2145.4|2145.1|42
1611635420000|2021-01-26 04:30:20|2146.1|2145.8|2146.3|2146|2146.5|2146.2|2146.1|2145.8|15
1611635430000|2021-01-26 04:30:30|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|6
1611635440000|2021-01-26 04:30:40|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.3|2145|6
1611635450000|2021-01-26 04:30:50|2145.1|2144.8|2144.8|2144.5|2145.2|2144.9|2144.8|2144.5|18
1611635460000|2021-01-26 04:31:00|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|3
1611635470000|2021-01-26 04:31:10|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|12
1611635480000|2021-01-26 04:31:20|2145.3|2145|2145.7|2145.4|2145.7|2145.4|2145.3|2145|9
1611635490000|2021-01-26 04:31:30|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|15
1611635500000|2021-01-26 04:31:40|2145.5|2145.2|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|14
1611635510000|2021-01-26 04:31:50|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|9
1611635520000|2021-01-26 04:32:00|2145.5|2145.2|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|7
1611635530000|2021-01-26 04:32:10|2145.7|2145.4|2145.8|2145.5|2146|2145.7|2145.7|2145.4|6
1611635550000|2021-01-26 04:32:30|2145.9|2145.6|2146.7|2146.4|2146.8|2146.5|2145.9|2145.6|35
1611635560000|2021-01-26 04:32:40|2146.6|2146.3|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|12
1611635570000|2021-01-26 04:32:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|7
1611635580000|2021-01-26 04:33:00|2146.2|2145.9|2145.6|2145.3|2146.2|2145.9|2145.4|2145.1|13
1611635600000|2021-01-26 04:33:20|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.4|2144.1|18
1611635610000|2021-01-26 04:33:30|||||||||5
1611635620000|2021-01-26 04:33:40|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|4
1611635640000|2021-01-26 04:34:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1611635650000|2021-01-26 04:34:10|2144.6|2144.3|2144.2|2143.9|2144.7|2144.4|2144.1|2143.8|25
1611635660000|2021-01-26 04:34:20|2144|2143.7|2143.7|2143.4|2144|2143.7|2143.7|2143.4|13
1611635670000|2021-01-26 04:34:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|3
1611635680000|2021-01-26 04:34:40|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|12
1611635690000|2021-01-26 04:34:50|2143.7|2143.4|2144.1|2143.8|2144.1|2143.8|2143.7|2143.4|5
1611635710000|2021-01-26 04:35:10|2144.4|2144.1|2144.3|2144|2144.6|2144.3|2144.3|2144|13
1611635720000|2021-01-26 04:35:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1611635730000|2021-01-26 04:35:30|2144.5|2144.2|2144.6|2144.3|2144.9|2144.6|2144.5|2144.2|8
1611635740000|2021-01-26 04:35:40|||||||||1
1611635760000|2021-01-26 04:36:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|4
1611635770000|2021-01-26 04:36:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611635780000|2021-01-26 04:36:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1611635790000|2021-01-26 04:36:30|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|7
1611635800000|2021-01-26 04:36:40|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|4
1611635810000|2021-01-26 04:36:50|2143.8|2143.5|2144.1|2143.8|2144.1|2143.8|2143.8|2143.5|4
1611635820000|2021-01-26 04:37:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1611635840000|2021-01-26 04:37:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611635850000|2021-01-26 04:37:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1611635860000|2021-01-26 04:37:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|3
1611635870000|2021-01-26 04:37:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1611635880000|2021-01-26 04:38:00|2143.9|2143.6|2143.1|2142.8|2143.9|2143.6|2143.1|2142.8|19
1611635890000|2021-01-26 04:38:10|2143.5|2143.2|2143.1|2142.8|2143.7|2143.4|2143.1|2142.8|33
1611635900000|2021-01-26 04:38:20|2142.8|2142.5|2142.6|2142.3|2143.1|2142.8|2142.6|2142.3|9
1611635910000|2021-01-26 04:38:30|2142.3|2142|2141.8|2141.5|2142.3|2142|2141.8|2141.5|28
1611635920000|2021-01-26 04:38:40|2141.7|2141.4|2141.3|2141|2141.7|2141.4|2141.3|2141|14
1611635930000|2021-01-26 04:38:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|11
1611635940000|2021-01-26 04:39:00|2141.7|2141.4|2142.1|2141.8|2142.1|2141.8|2141.7|2141.4|6
1611635950000|2021-01-26 04:39:10|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|5
1611635960000|2021-01-26 04:39:20|2141.9|2141.6|2141.8|2141.5|2142|2141.7|2141.8|2141.5|5
1611635970000|2021-01-26 04:39:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1611635980000|2021-01-26 04:39:40|2142.2|2141.9|2141.3|2141|2142.2|2141.9|2141.3|2141|9
1611635990000|2021-01-26 04:39:50|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.2|2140.9|16
1611636000000|2021-01-26 04:40:00|2141.1|2140.8|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|18
1611636010000|2021-01-26 04:40:10|2141.3|2141|2142.9|2142.6|2142.9|2142.6|2141.2|2140.9|20
1611636020000|2021-01-26 04:40:20|2142.6|2142.3|2142.8|2142.5|2143.2|2142.9|2142.6|2142.3|9
1611636030000|2021-01-26 04:40:30|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|7
1611636040000|2021-01-26 04:40:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|3
1611636060000|2021-01-26 04:41:00|2142.2|2141.9|2142.6|2142.3|2142.6|2142.3|2142.2|2141.9|7
1611636070000|2021-01-26 04:41:10|2142.5|2142.2|2143.3|2143|2143.3|2143|2142.5|2142.2|9
1611636080000|2021-01-26 04:41:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1611636090000|2021-01-26 04:41:30|2143.1|2142.8|2143.5|2143.2|2143.5|2143.2|2143|2142.7|4
1611636100000|2021-01-26 04:41:40|2143.7|2143.4|2143.7|2143.4|2144|2143.7|2143.2|2142.9|24
1611636110000|2021-01-26 04:41:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611636120000|2021-01-26 04:42:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611636130000|2021-01-26 04:42:10|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|7
1611636140000|2021-01-26 04:42:20|2143.8|2143.5|2144.1|2143.8|2144.1|2143.8|2143.8|2143.5|10
1611636150000|2021-01-26 04:42:30|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|2
1611636160000|2021-01-26 04:42:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611636190000|2021-01-26 04:43:10|2143.1|2142.8|2143.3|2143|2143.4|2143.1|2143.1|2142.8|12
1611636200000|2021-01-26 04:43:20|2143.5|2143.2|2143.8|2143.5|2143.9|2143.6|2143.5|2143.2|10
1611636210000|2021-01-26 04:43:30|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611636250000|2021-01-26 04:44:10|2143.9|2143.6|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|12
1611636260000|2021-01-26 04:44:20|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|5
1611636270000|2021-01-26 04:44:30|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|11
1611636280000|2021-01-26 04:44:40|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|3
1611636290000|2021-01-26 04:44:50|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|2
1611636300000|2021-01-26 04:45:00|2144.2|2143.9|2144.4|2144.1|2144.5|2144.2|2143.9|2143.6|15
1611636310000|2021-01-26 04:45:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611636320000|2021-01-26 04:45:20|||||||||2
1611636330000|2021-01-26 04:45:30|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|2
1611636350000|2021-01-26 04:45:50|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|2
1611636360000|2021-01-26 04:46:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|4
1611636380000|2021-01-26 04:46:20|2144.6|2144.3|2144.2|2143.9|2144.6|2144.3|2144.2|2143.9|4
1611636460000|2021-01-26 04:47:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611636470000|2021-01-26 04:47:50|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|2
1611636490000|2021-01-26 04:48:10|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|4
1611636500000|2021-01-26 04:48:20|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|9
1611636510000|2021-01-26 04:48:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|3
1611636520000|2021-01-26 04:48:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611636540000|2021-01-26 04:49:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1611636550000|2021-01-26 04:49:10|2145.3|2145|2145.7|2145.4|2145.8|2145.5|2145.3|2145|19
1611636560000|2021-01-26 04:49:20|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|8
1611636570000|2021-01-26 04:49:30|2145.3|2145|2145.8|2145.5|2145.8|2145.5|2145.3|2145|15
1611636580000|2021-01-26 04:49:40|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.1|2144.8|6
1611636590000|2021-01-26 04:49:50|2145.1|2144.8|2145.3|2145|2145.3|2145|2145.1|2144.8|2
1611636600000|2021-01-26 04:50:00|||||||||1
1611636610000|2021-01-26 04:50:10|2145.2|2144.9|2145.7|2145.4|2145.7|2145.4|2145.1|2144.8|8
1611636620000|2021-01-26 04:50:20|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|3
1611636630000|2021-01-26 04:50:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|5
1611636640000|2021-01-26 04:50:40|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|2
1611636650000|2021-01-26 04:50:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1611636660000|2021-01-26 04:51:00|2144.9|2144.6|2143.8|2143.5|2144.9|2144.6|2143.8|2143.5|22
1611636670000|2021-01-26 04:51:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|3
1611636680000|2021-01-26 04:51:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611636690000|2021-01-26 04:51:30|||||||||2
1611636700000|2021-01-26 04:51:40|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1611636710000|2021-01-26 04:51:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611636720000|2021-01-26 04:52:00|2144.2|2143.9|2144.2|2143.9|2144.7|2144.4|2144.2|2143.9|42
1611636730000|2021-01-26 04:52:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611636750000|2021-01-26 04:52:30|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|3
1611636770000|2021-01-26 04:52:50|||||||||1
1611636780000|2021-01-26 04:53:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1611636790000|2021-01-26 04:53:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2
1611636810000|2021-01-26 04:53:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611636820000|2021-01-26 04:53:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|3
1611636830000|2021-01-26 04:53:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611636840000|2021-01-26 04:54:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611636850000|2021-01-26 04:54:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1611636860000|2021-01-26 04:54:20|2144.5|2144.2|2144.1|2143.8|2144.5|2144.2|2144.1|2143.8|23
1611636870000|2021-01-26 04:54:30|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.6|2143.3|11
1611636880000|2021-01-26 04:54:40|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|3
1611636890000|2021-01-26 04:54:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1611636900000|2021-01-26 04:55:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611636910000|2021-01-26 04:55:10|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|14
1611636920000|2021-01-26 04:55:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611636930000|2021-01-26 04:55:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611636940000|2021-01-26 04:55:40|||||||||1
1611636950000|2021-01-26 04:55:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611636970000|2021-01-26 04:56:10|||||||||1
1611636990000|2021-01-26 04:56:30|||||||||1
1611637020000|2021-01-26 04:57:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|5
1611637060000|2021-01-26 04:57:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611637120000|2021-01-26 04:58:40|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|5
1611637140000|2021-01-26 04:59:00|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.1|2143.8|13
1611637150000|2021-01-26 04:59:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611637180000|2021-01-26 04:59:40|||||||||2
1611637200000|2021-01-26 05:00:00|2144.8|2144.5|2144.5|2144.2|2144.9|2144.6|2144.5|2144.2|7
1611637210000|2021-01-26 05:00:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1611637240000|2021-01-26 05:00:40|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|5
1611637250000|2021-01-26 05:00:50|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|8
1611637260000|2021-01-26 05:01:00|2145.9|2145.6|2145.6|2145.3|2146|2145.7|2145.6|2145.3|5
1611637310000|2021-01-26 05:01:50|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|2
1611637320000|2021-01-26 05:02:00|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|4
1611637350000|2021-01-26 05:02:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611637360000|2021-01-26 05:02:40|2145.2|2144.9|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|4
1611637380000|2021-01-26 05:03:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611637420000|2021-01-26 05:03:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|3
1611637430000|2021-01-26 05:03:50|||||||||1
1611637490000|2021-01-26 05:04:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611637500000|2021-01-26 05:05:00|||||||||1
1611637510000|2021-01-26 05:05:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611637520000|2021-01-26 05:05:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|8
1611637530000|2021-01-26 05:05:30|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|2
1611637540000|2021-01-26 05:05:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2
1611637550000|2021-01-26 05:05:50|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|5
1611637560000|2021-01-26 05:06:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|4
1611637570000|2021-01-26 05:06:10|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|2
1611637580000|2021-01-26 05:06:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|3
1611637610000|2021-01-26 05:06:50|||||||||1
1611637620000|2021-01-26 05:07:00|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|3
1611637630000|2021-01-26 05:07:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1611637650000|2021-01-26 05:07:30|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.4|2145.1|4
1611637670000|2021-01-26 05:07:50|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|5
1611637680000|2021-01-26 05:08:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1611637700000|2021-01-26 05:08:20|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|5
1611637710000|2021-01-26 05:08:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611637720000|2021-01-26 05:08:40|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|6
1611637770000|2021-01-26 05:09:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1611637800000|2021-01-26 05:10:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1611637810000|2021-01-26 05:10:10|||||||||3
1611637830000|2021-01-26 05:10:30|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|4
1611637850000|2021-01-26 05:10:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611637870000|2021-01-26 05:11:10|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|2
1611637880000|2021-01-26 05:11:20|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|6
1611637890000|2021-01-26 05:11:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611637900000|2021-01-26 05:11:40|2146.1|2145.8|2146.1|2145.8|2146.3|2146|2146|2145.7|14
1611637920000|2021-01-26 05:12:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|4
1611637930000|2021-01-26 05:12:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|4
1611637940000|2021-01-26 05:12:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611637960000|2021-01-26 05:12:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|3
1611637970000|2021-01-26 05:12:50|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611638010000|2021-01-26 05:13:30|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|7
1611638020000|2021-01-26 05:13:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611638040000|2021-01-26 05:14:00|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|26
1611638050000|2021-01-26 05:14:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|13
1611638060000|2021-01-26 05:14:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611638070000|2021-01-26 05:14:30|2146.2|2145.9|2146.6|2146.3|2146.6|2146.3|2146.2|2145.9|4
1611638080000|2021-01-26 05:14:40|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|19
1611638090000|2021-01-26 05:14:50|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|2
1611638100000|2021-01-26 05:15:00|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|7
1611638110000|2021-01-26 05:15:10|||||||||1
1611638130000|2021-01-26 05:15:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611638140000|2021-01-26 05:15:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1611638170000|2021-01-26 05:16:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1611638190000|2021-01-26 05:16:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611638300000|2021-01-26 05:18:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611638340000|2021-01-26 05:19:00|2146|2145.7|2145.6|2145.3|2146|2145.7|2145.6|2145.3|3
1611638350000|2021-01-26 05:19:10|||||||||1
1611638360000|2021-01-26 05:19:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|3
1611638370000|2021-01-26 05:19:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611638430000|2021-01-26 05:20:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611638470000|2021-01-26 05:21:10|2145.3|2145|2145.1|2144.8|2145.3|2145|2145|2144.7|11
1611638480000|2021-01-26 05:21:20|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.7|2144.4|7
1611638490000|2021-01-26 05:21:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611638500000|2021-01-26 05:21:40|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|5
1611638520000|2021-01-26 05:22:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1611638530000|2021-01-26 05:22:10|||||||||2
1611638560000|2021-01-26 05:22:40|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2143.8|2143.5|24
1611638570000|2021-01-26 05:22:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611638580000|2021-01-26 05:23:00|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|3
1611638590000|2021-01-26 05:23:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1611638600000|2021-01-26 05:23:20|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|4
1611638620000|2021-01-26 05:23:40|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|4
1611638630000|2021-01-26 05:23:50|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|2
1611638640000|2021-01-26 05:24:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|4
1611638650000|2021-01-26 05:24:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|3
1611638660000|2021-01-26 05:24:20|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|4
1611638670000|2021-01-26 05:24:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611638690000|2021-01-26 05:24:50|2144.1|2143.8|2144.5|2144.2|2144.5|2144.2|2144.1|2143.8|2
1611638700000|2021-01-26 05:25:00|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|9
1611638710000|2021-01-26 05:25:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1611638720000|2021-01-26 05:25:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|3
1611638730000|2021-01-26 05:25:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1611638740000|2021-01-26 05:25:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|34
1611638750000|2021-01-26 05:25:50|2145|2144.7|2144.7|2144.4|2145.2|2144.9|2144.7|2144.4|33
1611638760000|2021-01-26 05:26:00|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1611638770000|2021-01-26 05:26:10|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|3
1611638780000|2021-01-26 05:26:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611638790000|2021-01-26 05:26:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|8
1611638820000|2021-01-26 05:27:00|||||||||2
1611638830000|2021-01-26 05:27:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611638840000|2021-01-26 05:27:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1611638860000|2021-01-26 05:27:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611638890000|2021-01-26 05:28:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611638910000|2021-01-26 05:28:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611638950000|2021-01-26 05:29:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1611638960000|2021-01-26 05:29:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1611639020000|2021-01-26 05:30:20|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|2
1611639040000|2021-01-26 05:30:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611639050000|2021-01-26 05:30:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611639060000|2021-01-26 05:31:00|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|5
1611639080000|2021-01-26 05:31:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611639090000|2021-01-26 05:31:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1611639110000|2021-01-26 05:31:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1611639120000|2021-01-26 05:32:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1611639150000|2021-01-26 05:32:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611639160000|2021-01-26 05:32:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611639180000|2021-01-26 05:33:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611639190000|2021-01-26 05:33:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611639230000|2021-01-26 05:33:50|||||||||2
1611639250000|2021-01-26 05:34:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611639290000|2021-01-26 05:34:50|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1611639300000|2021-01-26 05:35:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1611639310000|2021-01-26 05:35:10|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|9
1611639320000|2021-01-26 05:35:20|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|4
1611639350000|2021-01-26 05:35:50|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1611639370000|2021-01-26 05:36:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1611639440000|2021-01-26 05:37:20|||||||||1
1611639470000|2021-01-26 05:37:50|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|5
1611639500000|2021-01-26 05:38:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611639540000|2021-01-26 05:39:00|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|4
1611639550000|2021-01-26 05:39:10|2145.5|2145.2|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|4
1611639560000|2021-01-26 05:39:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611639570000|2021-01-26 05:39:30|||||||||1
1611639640000|2021-01-26 05:40:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1611639660000|2021-01-26 05:41:00|2144.8|2144.5|2145.2|2144.9|2145.2|2144.9|2144.8|2144.5|7
1611639720000|2021-01-26 05:42:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1611639780000|2021-01-26 05:43:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1611639800000|2021-01-26 05:43:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1611639850000|2021-01-26 05:44:10|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|4
1611639880000|2021-01-26 05:44:40|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1611639910000|2021-01-26 05:45:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611639930000|2021-01-26 05:45:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611639940000|2021-01-26 05:45:40|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611639950000|2021-01-26 05:45:50|||||||||3
1611640010000|2021-01-26 05:46:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611640030000|2021-01-26 05:47:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1611640050000|2021-01-26 05:47:30|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611640060000|2021-01-26 05:47:40|||||||||2
1611640130000|2021-01-26 05:48:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611640150000|2021-01-26 05:49:10|2144.3|2144|2144.7|2144.4|2144.7|2144.4|2144.3|2144|6
1611640160000|2021-01-26 05:49:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611640170000|2021-01-26 05:49:30|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|2
1611640200000|2021-01-26 05:50:00|||||||||1
1611640230000|2021-01-26 05:50:30|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|6
1611640240000|2021-01-26 05:50:40|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|3
1611640250000|2021-01-26 05:50:50|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|2
1611640260000|2021-01-26 05:51:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611640270000|2021-01-26 05:51:10|||||||||1
1611640280000|2021-01-26 05:51:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1611640360000|2021-01-26 05:52:40|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|2
1611640370000|2021-01-26 05:52:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611640380000|2021-01-26 05:53:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|5
1611640400000|2021-01-26 05:53:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1611640420000|2021-01-26 05:53:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611640440000|2021-01-26 05:54:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1611640450000|2021-01-26 05:54:10|||||||||2
1611640460000|2021-01-26 05:54:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|3
1611640480000|2021-01-26 05:54:40|||||||||1
1611640490000|2021-01-26 05:54:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|3
1611640500000|2021-01-26 05:55:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611640540000|2021-01-26 05:55:40|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|3
1611640550000|2021-01-26 05:55:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|3
1611640560000|2021-01-26 05:56:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611640580000|2021-01-26 05:56:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1611640590000|2021-01-26 05:56:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611640600000|2021-01-26 05:56:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|4
1611640620000|2021-01-26 05:57:00|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|2
1611640630000|2021-01-26 05:57:10|||||||||1
1611640640000|2021-01-26 05:57:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1611640650000|2021-01-26 05:57:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611640660000|2021-01-26 05:57:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611640700000|2021-01-26 05:58:20|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|2
1611640710000|2021-01-26 05:58:30|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|6
1611640740000|2021-01-26 05:59:00|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|4
1611640750000|2021-01-26 05:59:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|9
1611640760000|2021-01-26 05:59:20|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|3
1611640770000|2021-01-26 05:59:30|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611640800000|2021-01-26 06:00:00|2143.2|2142.9|2142.8|2142.5|2143.3|2143|2142.8|2142.5|14
1611640810000|2021-01-26 06:00:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|5
1611640820000|2021-01-26 06:00:20|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|5
1611640830000|2021-01-26 06:00:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611640840000|2021-01-26 06:00:40|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|7
1611640850000|2021-01-26 06:00:50|2142.6|2142.3|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|6
1611640860000|2021-01-26 06:01:00|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2143|2142.7|5
1611640870000|2021-01-26 06:01:10|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|6
1611640890000|2021-01-26 06:01:30|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|3
1611640900000|2021-01-26 06:01:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611640910000|2021-01-26 06:01:50|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|4
1611640920000|2021-01-26 06:02:00|2142.9|2142.6|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|2
1611640940000|2021-01-26 06:02:20|2142.5|2142.2|2142.2|2141.9|2142.6|2142.3|2142.2|2141.9|7
1611640950000|2021-01-26 06:02:30|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|12
1611640960000|2021-01-26 06:02:40|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|5
1611640970000|2021-01-26 06:02:50|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|2
1611640980000|2021-01-26 06:03:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|13
1611640990000|2021-01-26 06:03:10|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|5
1611641000000|2021-01-26 06:03:20|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|3
1611641010000|2021-01-26 06:03:30|2141.5|2141.2|2141.1|2140.8|2141.6|2141.3|2141.1|2140.8|26
1611641020000|2021-01-26 06:03:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611641030000|2021-01-26 06:03:50|||||||||3
1611641040000|2021-01-26 06:04:00|2141.1|2140.8|2140.8|2140.5|2141.2|2140.9|2140.8|2140.5|7
1611641050000|2021-01-26 06:04:10|2141.2|2140.9|2141.3|2141|2141.7|2141.4|2141.2|2140.9|10
1611641060000|2021-01-26 06:04:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611641070000|2021-01-26 06:04:30|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.3|2141|4
1611641080000|2021-01-26 06:04:40|2141.1|2140.8|2141.3|2141|2141.3|2141|2141.1|2140.8|11
1611641090000|2021-01-26 06:04:50|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|7
1611641100000|2021-01-26 06:05:00|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|3
1611641140000|2021-01-26 06:05:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|16
1611641150000|2021-01-26 06:05:50|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|5
1611641170000|2021-01-26 06:06:10|||||||||1
1611641180000|2021-01-26 06:06:20|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|2
1611641190000|2021-01-26 06:06:30|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611641220000|2021-01-26 06:07:00|2140.8|2140.5|2141.5|2141.2|2141.5|2141.2|2140.8|2140.5|21
1611641230000|2021-01-26 06:07:10|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|4
1611641240000|2021-01-26 06:07:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611641250000|2021-01-26 06:07:30|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611641280000|2021-01-26 06:08:00|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|2
1611641290000|2021-01-26 06:08:10|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611641300000|2021-01-26 06:08:20|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611641310000|2021-01-26 06:08:30|||||||||1
1611641320000|2021-01-26 06:08:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1611641330000|2021-01-26 06:08:50|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|2
1611641360000|2021-01-26 06:09:20|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|12
1611641370000|2021-01-26 06:09:30|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|4
1611641380000|2021-01-26 06:09:40|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|2
1611641390000|2021-01-26 06:09:50|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|2
1611641400000|2021-01-26 06:10:00|2142.2|2141.9|2142.5|2142.2|2142.5|2142.2|2142.1|2141.8|6
1611641410000|2021-01-26 06:10:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1611641420000|2021-01-26 06:10:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611641430000|2021-01-26 06:10:30|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|3
1611641440000|2021-01-26 06:10:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1611641450000|2021-01-26 06:10:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611641470000|2021-01-26 06:11:10|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|4
1611641480000|2021-01-26 06:11:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1611641580000|2021-01-26 06:13:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1611641620000|2021-01-26 06:13:40|||||||||1
1611641630000|2021-01-26 06:13:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|3
1611641640000|2021-01-26 06:14:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1611641650000|2021-01-26 06:14:10|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|3
1611641660000|2021-01-26 06:14:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1611641700000|2021-01-26 06:15:00|2143.2|2142.9|2144.4|2144.1|2144.4|2144.1|2143.2|2142.9|35
1611641710000|2021-01-26 06:15:10|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.2|2143.9|11
1611641740000|2021-01-26 06:15:40|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|3
1611641750000|2021-01-26 06:15:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|7
1611641760000|2021-01-26 06:16:00|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2143.7|2143.4|7
1611641770000|2021-01-26 06:16:10|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|4
1611641780000|2021-01-26 06:16:20|||||||||1
1611641810000|2021-01-26 06:16:50|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|5
1611641840000|2021-01-26 06:17:20|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|2
1611641870000|2021-01-26 06:17:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611641880000|2021-01-26 06:18:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|4
1611641950000|2021-01-26 06:19:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611641960000|2021-01-26 06:19:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|3
1611642010000|2021-01-26 06:20:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611642030000|2021-01-26 06:20:30|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|4
1611642090000|2021-01-26 06:21:30|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|4
1611642190000|2021-01-26 06:23:10|2143.5|2143.2|2142.9|2142.6|2143.5|2143.2|2142.9|2142.6|16
1611642200000|2021-01-26 06:23:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|4
1611642210000|2021-01-26 06:23:30|||||||||3
1611642220000|2021-01-26 06:23:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1611642260000|2021-01-26 06:24:20|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|6
1611642270000|2021-01-26 06:24:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611642290000|2021-01-26 06:24:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|6
1611642370000|2021-01-26 06:26:10|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|2
1611642390000|2021-01-26 06:26:30|||||||||1
1611642410000|2021-01-26 06:26:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611642460000|2021-01-26 06:27:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611642480000|2021-01-26 06:28:00|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|12
1611642510000|2021-01-26 06:28:30|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|4
1611642530000|2021-01-26 06:28:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611642540000|2021-01-26 06:29:00|||||||||1
1611642560000|2021-01-26 06:29:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611642600000|2021-01-26 06:30:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611642620000|2021-01-26 06:30:20|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|5
1611642630000|2021-01-26 06:30:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611642650000|2021-01-26 06:30:50|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|4
1611642660000|2021-01-26 06:31:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611642710000|2021-01-26 06:31:50|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|2
1611642720000|2021-01-26 06:32:00|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|4
1611642740000|2021-01-26 06:32:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611642800000|2021-01-26 06:33:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|3
1611642840000|2021-01-26 06:34:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611642900000|2021-01-26 06:35:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|3
1611642910000|2021-01-26 06:35:10|2143|2142.7|2142.7|2142.4|2143|2142.7|2142.7|2142.4|4
1611642920000|2021-01-26 06:35:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611642930000|2021-01-26 06:35:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|3
1611642960000|2021-01-26 06:36:00|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|2
1611642990000|2021-01-26 06:36:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1611643010000|2021-01-26 06:36:50|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.3|2142|8
1611643020000|2021-01-26 06:37:00|2142.1|2141.8|2141.7|2141.4|2142.1|2141.8|2141.7|2141.4|8
1611643040000|2021-01-26 06:37:20|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.3|2141|10
1611643060000|2021-01-26 06:37:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611643130000|2021-01-26 06:38:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1611643160000|2021-01-26 06:39:20|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611643200000|2021-01-26 06:40:00|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|17
1611643210000|2021-01-26 06:40:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611643230000|2021-01-26 06:40:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611643240000|2021-01-26 06:40:40|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|2
1611643260000|2021-01-26 06:41:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|4
1611643270000|2021-01-26 06:41:10|||||||||1
1611643280000|2021-01-26 06:41:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611643290000|2021-01-26 06:41:30|||||||||1
1611643300000|2021-01-26 06:41:40|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|8
1611643310000|2021-01-26 06:41:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611643320000|2021-01-26 06:42:00|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|9
1611643330000|2021-01-26 06:42:10|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.7|2140.4|6
1611643340000|2021-01-26 06:42:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1611643360000|2021-01-26 06:42:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|5
1611643370000|2021-01-26 06:42:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1611643400000|2021-01-26 06:43:20|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|4
1611643420000|2021-01-26 06:43:40|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611643430000|2021-01-26 06:43:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611643440000|2021-01-26 06:44:00|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|3
1611643500000|2021-01-26 06:45:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611643530000|2021-01-26 06:45:30|2141.2|2140.9|2140.9|2140.6|2141.2|2140.9|2140.7|2140.4|12
1611643590000|2021-01-26 06:46:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611643620000|2021-01-26 06:47:00|||||||||1
1611643640000|2021-01-26 06:47:20|||||||||4
1611643680000|2021-01-26 06:48:00|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2
1611643690000|2021-01-26 06:48:10|||||||||1
1611643710000|2021-01-26 06:48:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1611643750000|2021-01-26 06:49:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611643760000|2021-01-26 06:49:20|2141.2|2140.9|2141.3|2141|2141.3|2141|2140.9|2140.6|12
1611643770000|2021-01-26 06:49:30|2141|2140.7|2140.9|2140.6|2141.1|2140.8|2140.9|2140.6|5
1611643780000|2021-01-26 06:49:40|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|10
1611643790000|2021-01-26 06:49:50|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|8
1611643800000|2021-01-26 06:50:00|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|25
1611643810000|2021-01-26 06:50:10|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2
1611643820000|2021-01-26 06:50:20|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|5
1611643830000|2021-01-26 06:50:30|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|3
1611643850000|2021-01-26 06:50:50|2141|2140.7|2141.4|2141.1|2141.4|2141.1|2141|2140.7|6
1611643860000|2021-01-26 06:51:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|3
1611643890000|2021-01-26 06:51:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611643910000|2021-01-26 06:51:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1611643920000|2021-01-26 06:52:00|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|2
1611643940000|2021-01-26 06:52:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|5
1611643960000|2021-01-26 06:52:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2
1611644080000|2021-01-26 06:54:40|||||||||1
1611644100000|2021-01-26 06:55:00|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|2
1611644120000|2021-01-26 06:55:20|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|3
1611644130000|2021-01-26 06:55:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|5
1611644140000|2021-01-26 06:55:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|3
1611644190000|2021-01-26 06:56:30|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|3
1611644200000|2021-01-26 06:56:40|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|5
1611644240000|2021-01-26 06:57:20|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|2
1611644270000|2021-01-26 06:57:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1611644280000|2021-01-26 06:58:00|2140.9|2140.6|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|5
1611644330000|2021-01-26 06:58:50|2140.8|2140.5|2140.6|2140.3|2140.8|2140.5|2140.6|2140.3|2
1611644340000|2021-01-26 06:59:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1611644360000|2021-01-26 06:59:20|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611644370000|2021-01-26 06:59:30|||||||||2
1611644380000|2021-01-26 06:59:40|||||||||2
1611644400000|2021-01-26 07:00:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|8
1611644410000|2021-01-26 07:00:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611644430000|2021-01-26 07:00:30|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|3
1611644440000|2021-01-26 07:00:40|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|5
1611644450000|2021-01-26 07:00:50|2141|2140.7|2141.4|2141.1|2141.4|2141.1|2141|2140.7|12
1611644460000|2021-01-26 07:01:00|2141.8|2141.5|2142.5|2142.2|2142.5|2142.2|2141.8|2141.5|15
1611644470000|2021-01-26 07:01:10|2142.6|2142.3|2142.3|2142|2142.8|2142.5|2142.3|2142|10
1611644480000|2021-01-26 07:01:20|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|2
1611644500000|2021-01-26 07:01:40|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|2
1611644510000|2021-01-26 07:01:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611644520000|2021-01-26 07:02:00|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|3
1611644530000|2021-01-26 07:02:10|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|3
1611644540000|2021-01-26 07:02:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611644550000|2021-01-26 07:02:30|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1611644560000|2021-01-26 07:02:40|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|11
1611644570000|2021-01-26 07:02:50|2143.9|2143.6|2144.9|2144.6|2144.9|2144.6|2143.9|2143.6|26
1611644580000|2021-01-26 07:03:00|2145.1|2144.8|2146.5|2146.2|2146.6|2146.3|2145.1|2144.8|63
1611644590000|2021-01-26 07:03:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.3|2146|23
1611644600000|2021-01-26 07:03:20|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|3
1611644610000|2021-01-26 07:03:30|2145.2|2144.9|2145.6|2145.3|2145.8|2145.5|2145.2|2144.9|6
1611644630000|2021-01-26 07:03:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1611644640000|2021-01-26 07:04:00|2145.9|2145.6|2148.3|2148|2148.3|2148|2145.9|2145.6|81
1611644650000|2021-01-26 07:04:10|2148.6|2148.3|2148|2147.7|2148.6|2148.3|2148|2147.7|5
1611644660000|2021-01-26 07:04:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|11
1611644670000|2021-01-26 07:04:30|2147.7|2147.4|2147.1|2146.8|2147.7|2147.4|2147|2146.7|19
1611644680000|2021-01-26 07:04:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|4
1611644690000|2021-01-26 07:04:50|2147.1|2146.8|2147.2|2146.9|2147.5|2147.2|2147|2146.7|12
1611644700000|2021-01-26 07:05:00|2147.4|2147.1|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|5
1611644710000|2021-01-26 07:05:10|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.5|2146.2|13
1611644720000|2021-01-26 07:05:20|||||||||1
1611644730000|2021-01-26 07:05:30|2146.7|2146.4|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|4
1611644740000|2021-01-26 07:05:40|2146.2|2145.9|2146.3|2146|2146.6|2146.3|2146.2|2145.9|18
1611644760000|2021-01-26 07:06:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611644770000|2021-01-26 07:06:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611644780000|2021-01-26 07:06:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611644790000|2021-01-26 07:06:30|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|3
1611644800000|2021-01-26 07:06:40|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|3
1611644820000|2021-01-26 07:07:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.1|2145.8|10
1611644840000|2021-01-26 07:07:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|6
1611644860000|2021-01-26 07:07:40|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|4
1611644890000|2021-01-26 07:08:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|4
1611644910000|2021-01-26 07:08:30|2146|2145.7|2145.6|2145.3|2146|2145.7|2145.6|2145.3|8
1611644920000|2021-01-26 07:08:40|2145.9|2145.6|2145.3|2145|2145.9|2145.6|2145.3|2145|8
1611644930000|2021-01-26 07:08:50|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|4
1611644940000|2021-01-26 07:09:00|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|4
1611644950000|2021-01-26 07:09:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1611644960000|2021-01-26 07:09:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611644980000|2021-01-26 07:09:40|2146|2145.7|2146.3|2146|2146.3|2146|2146|2145.7|13
1611645000000|2021-01-26 07:10:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1611645020000|2021-01-26 07:10:20|||||||||4
1611645040000|2021-01-26 07:10:40|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|2
1611645070000|2021-01-26 07:11:10|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|2
1611645080000|2021-01-26 07:11:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|6
1611645090000|2021-01-26 07:11:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611645110000|2021-01-26 07:11:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1611645120000|2021-01-26 07:12:00|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|4
1611645130000|2021-01-26 07:12:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1611645160000|2021-01-26 07:12:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|4
1611645180000|2021-01-26 07:13:00|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611645190000|2021-01-26 07:13:10|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|3
1611645200000|2021-01-26 07:13:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611645220000|2021-01-26 07:13:40|||||||||1
1611645230000|2021-01-26 07:13:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1611645250000|2021-01-26 07:14:10|2145.2|2144.9|2145.8|2145.5|2146|2145.7|2145.2|2144.9|7
1611645260000|2021-01-26 07:14:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611645290000|2021-01-26 07:14:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611645300000|2021-01-26 07:15:00|2146.4|2146.1|2145.9|2145.6|2146.5|2146.2|2145.9|2145.6|8
1611645310000|2021-01-26 07:15:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1611645320000|2021-01-26 07:15:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|3
1611645340000|2021-01-26 07:15:40|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|4
1611645350000|2021-01-26 07:15:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2
1611645360000|2021-01-26 07:16:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1611645370000|2021-01-26 07:16:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611645380000|2021-01-26 07:16:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1611645390000|2021-01-26 07:16:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|6
1611645410000|2021-01-26 07:16:50|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|5
1611645420000|2021-01-26 07:17:00|2146.3|2146|2146.6|2146.3|2146.6|2146.3|2146.3|2146|4
1611645430000|2021-01-26 07:17:10|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|2
1611645450000|2021-01-26 07:17:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611645460000|2021-01-26 07:17:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1611645470000|2021-01-26 07:17:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611645480000|2021-01-26 07:18:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|4
1611645490000|2021-01-26 07:18:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611645500000|2021-01-26 07:18:20|2145.9|2145.6|2146.3|2146|2146.3|2146|2145.9|2145.6|4
1611645510000|2021-01-26 07:18:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|6
1611645550000|2021-01-26 07:19:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|3
1611645570000|2021-01-26 07:19:30|||||||||1
1611645600000|2021-01-26 07:20:00|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|7
1611645610000|2021-01-26 07:20:10|||||||||1
1611645620000|2021-01-26 07:20:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|7
1611645630000|2021-01-26 07:20:30|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|4
1611645640000|2021-01-26 07:20:40|2146.9|2146.6|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|8
1611645650000|2021-01-26 07:20:50|2147.4|2147.1|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|22
1611645660000|2021-01-26 07:21:00|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|8
1611645670000|2021-01-26 07:21:10|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|4
1611645680000|2021-01-26 07:21:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611645720000|2021-01-26 07:22:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1611645730000|2021-01-26 07:22:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611645740000|2021-01-26 07:22:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1611645760000|2021-01-26 07:22:40|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|2
1611645780000|2021-01-26 07:23:00|2147|2146.7|2146.4|2146.1|2147|2146.7|2146.4|2146.1|4
1611645800000|2021-01-26 07:23:20|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|2
1611645810000|2021-01-26 07:23:30|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|2
1611645840000|2021-01-26 07:24:00|2147.2|2146.9|2146.8|2146.5|2147.2|2146.9|2146.8|2146.5|7
1611645850000|2021-01-26 07:24:10|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|3
1611645860000|2021-01-26 07:24:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611645870000|2021-01-26 07:24:30|||||||||2
1611645880000|2021-01-26 07:24:40|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|2
1611645890000|2021-01-26 07:24:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1611645900000|2021-01-26 07:25:00|2146.8|2146.5|2147.2|2146.9|2147.2|2146.9|2146.8|2146.5|3
1611645910000|2021-01-26 07:25:10|||||||||2
1611645920000|2021-01-26 07:25:20|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|3
1611645930000|2021-01-26 07:25:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1611645940000|2021-01-26 07:25:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|3
1611645950000|2021-01-26 07:25:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611645970000|2021-01-26 07:26:10|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|2
1611645990000|2021-01-26 07:26:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|2
1611646020000|2021-01-26 07:27:00|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|10
1611646030000|2021-01-26 07:27:10|2148|2147.7|2148.1|2147.8|2148.6|2148.3|2148|2147.7|19
1611646040000|2021-01-26 07:27:20|2148.3|2148|2147.8|2147.5|2148.3|2148|2147.8|2147.5|2
1611646050000|2021-01-26 07:27:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1611646060000|2021-01-26 07:27:40|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|9
1611646070000|2021-01-26 07:27:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1611646080000|2021-01-26 07:28:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611646100000|2021-01-26 07:28:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611646120000|2021-01-26 07:28:40|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.1|2147.8|11
1611646130000|2021-01-26 07:28:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611646140000|2021-01-26 07:29:00|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|2
1611646150000|2021-01-26 07:29:10|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|3
1611646160000|2021-01-26 07:29:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611646170000|2021-01-26 07:29:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|2
1611646180000|2021-01-26 07:29:40|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|2
1611646190000|2021-01-26 07:29:50|||||||||2
1611646200000|2021-01-26 07:30:00|2147.6|2147.3|2147.9|2147.6|2148|2147.7|2147.6|2147.3|10
1611646210000|2021-01-26 07:30:10|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|8
1611646230000|2021-01-26 07:30:30|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|4
1611646240000|2021-01-26 07:30:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|7
1611646250000|2021-01-26 07:30:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|3
1611646260000|2021-01-26 07:31:00|2147.4|2147.1|2147.6|2147.3|2147.9|2147.6|2147.4|2147.1|14
1611646270000|2021-01-26 07:31:10|||||||||5
1611646280000|2021-01-26 07:31:20|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|4
1611646290000|2021-01-26 07:31:30|2147.8|2147.5|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|4
1611646300000|2021-01-26 07:31:40|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|2
1611646310000|2021-01-26 07:31:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1611646320000|2021-01-26 07:32:00|2146.9|2146.6|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|6
1611646330000|2021-01-26 07:32:10|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|4
1611646340000|2021-01-26 07:32:20|2146.3|2146|2146|2145.7|2146.3|2146|2146|2145.7|14
1611646350000|2021-01-26 07:32:30|||||||||1
1611646360000|2021-01-26 07:32:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1611646370000|2021-01-26 07:32:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1611646380000|2021-01-26 07:33:00|2145.9|2145.6|2145.5|2145.2|2145.9|2145.6|2145.4|2145.1|15
1611646390000|2021-01-26 07:33:10|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|9
1611646400000|2021-01-26 07:33:20|2145.5|2145.2|2144.7|2144.4|2145.5|2145.2|2144.7|2144.4|13
1611646410000|2021-01-26 07:33:30|2144.9|2144.6|2144.4|2144.1|2145|2144.7|2144.4|2144.1|21
1611646420000|2021-01-26 07:33:40|2144.3|2144|2144.8|2144.5|2144.8|2144.5|2144.3|2144|11
1611646430000|2021-01-26 07:33:50|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|3
1611646440000|2021-01-26 07:34:00|2144.2|2143.9|2144.3|2144|2144.5|2144.2|2144.2|2143.9|6
1611646450000|2021-01-26 07:34:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|4
1611646460000|2021-01-26 07:34:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1611646470000|2021-01-26 07:34:30|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.3|2144|8
1611646480000|2021-01-26 07:34:40|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2143.7|2143.4|20
1611646490000|2021-01-26 07:34:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1611646500000|2021-01-26 07:35:00|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|6
1611646510000|2021-01-26 07:35:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|7
1611646520000|2021-01-26 07:35:20|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|5
1611646530000|2021-01-26 07:35:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611646540000|2021-01-26 07:35:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1611646550000|2021-01-26 07:35:50|||||||||1
1611646560000|2021-01-26 07:36:00|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|12
1611646570000|2021-01-26 07:36:10|||||||||1
1611646580000|2021-01-26 07:36:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|3
1611646590000|2021-01-26 07:36:30|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|5
1611646610000|2021-01-26 07:36:50|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.3|2143|7
1611646620000|2021-01-26 07:37:00|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.7|2142.4|14
1611646630000|2021-01-26 07:37:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.3|2142|17
1611646640000|2021-01-26 07:37:20|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|9
1611646650000|2021-01-26 07:37:30|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.5|2142.2|13
1611646660000|2021-01-26 07:37:40|2143.3|2143|2143.2|2142.9|2143.3|2143|2143|2142.7|4
1611646670000|2021-01-26 07:37:50|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|2
1611646680000|2021-01-26 07:38:00|2143|2142.7|2142.6|2142.3|2143.2|2142.9|2142.5|2142.2|24
1611646690000|2021-01-26 07:38:10|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|4
1611646700000|2021-01-26 07:38:20|2142.5|2142.2|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|8
1611646710000|2021-01-26 07:38:30|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|13
1611646720000|2021-01-26 07:38:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611646730000|2021-01-26 07:38:50|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|26
1611646740000|2021-01-26 07:39:00|2142.4|2142.1|2141.9|2141.6|2142.4|2142.1|2141.9|2141.6|24
1611646750000|2021-01-26 07:39:10|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611646770000|2021-01-26 07:39:30|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2141.9|2141.6|15
1611646780000|2021-01-26 07:39:40|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|6
1611646790000|2021-01-26 07:39:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|7
1611646800000|2021-01-26 07:40:00|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|17
1611646810000|2021-01-26 07:40:10|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|5
1611646820000|2021-01-26 07:40:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.3|2142|10
1611646830000|2021-01-26 07:40:30|||||||||4
1611646840000|2021-01-26 07:40:40|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.8|2142.5|6
1611646860000|2021-01-26 07:41:00|2143.1|2142.8|2143.2|2142.9|2143.3|2143|2143.1|2142.8|4
1611646880000|2021-01-26 07:41:20|2143|2142.7|2143.2|2142.9|2143.3|2143|2143|2142.7|7
1611646890000|2021-01-26 07:41:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611646900000|2021-01-26 07:41:40|||||||||1
1611646910000|2021-01-26 07:41:50|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.8|2142.5|7
1611646930000|2021-01-26 07:42:10|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|3
1611646940000|2021-01-26 07:42:20|||||||||8
1611646950000|2021-01-26 07:42:30|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|5
1611646960000|2021-01-26 07:42:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1611646970000|2021-01-26 07:42:50|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|3
1611646990000|2021-01-26 07:43:10|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|10
1611647000000|2021-01-26 07:43:20|2143|2142.7|2143.3|2143|2143.3|2143|2143|2142.7|7
1611647050000|2021-01-26 07:44:10|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2142.4|2142.1|3
1611647060000|2021-01-26 07:44:20|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|3
1611647080000|2021-01-26 07:44:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611647100000|2021-01-26 07:45:00|2143.3|2143|2143.7|2143.4|2143.7|2143.4|2143.3|2143|8
1611647110000|2021-01-26 07:45:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|3
1611647130000|2021-01-26 07:45:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611647160000|2021-01-26 07:46:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1611647170000|2021-01-26 07:46:10|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|16
1611647200000|2021-01-26 07:46:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|4
1611647210000|2021-01-26 07:46:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144|2143.7|6
1611647220000|2021-01-26 07:47:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|4
1611647240000|2021-01-26 07:47:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1611647250000|2021-01-26 07:47:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1611647280000|2021-01-26 07:48:00|2144.2|2143.9|2144.3|2144|2144.4|2144.1|2144.2|2143.9|10
1611647290000|2021-01-26 07:48:10|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|3
1611647350000|2021-01-26 07:49:10|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|6
1611647360000|2021-01-26 07:49:20|2144.1|2143.8|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|2
1611647370000|2021-01-26 07:49:30|||||||||1
1611647380000|2021-01-26 07:49:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1611647390000|2021-01-26 07:49:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611647400000|2021-01-26 07:50:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611647450000|2021-01-26 07:50:50|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|2
1611647460000|2021-01-26 07:51:00|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|2
1611647480000|2021-01-26 07:51:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|4
1611647490000|2021-01-26 07:51:30|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|2
1611647530000|2021-01-26 07:52:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611647540000|2021-01-26 07:52:20|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|5
1611647550000|2021-01-26 07:52:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|8
1611647560000|2021-01-26 07:52:40|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|4
1611647610000|2021-01-26 07:53:30|2144.4|2144.1|2144.8|2144.5|2144.8|2144.5|2144.4|2144.1|4
1611647630000|2021-01-26 07:53:50|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|2
1611647640000|2021-01-26 07:54:00|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|3
1611647660000|2021-01-26 07:54:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2
1611647670000|2021-01-26 07:54:30|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|2
1611647680000|2021-01-26 07:54:40|2144.2|2143.9|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|3
1611647700000|2021-01-26 07:55:00|2144.4|2144.1|2143.8|2143.5|2144.4|2144.1|2143.8|2143.5|5
1611647720000|2021-01-26 07:55:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1611647740000|2021-01-26 07:55:40|2143.6|2143.3|2144.1|2143.8|2144.3|2144|2143.6|2143.3|14
1611647750000|2021-01-26 07:55:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1611647760000|2021-01-26 07:56:00|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|4
1611647770000|2021-01-26 07:56:10|2143.6|2143.3|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|5
1611647790000|2021-01-26 07:56:30|2143.4|2143.1|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|9
1611647810000|2021-01-26 07:56:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611647840000|2021-01-26 07:57:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611647850000|2021-01-26 07:57:30|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|2
1611647860000|2021-01-26 07:57:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611647870000|2021-01-26 07:57:50|2144.3|2144|2143.9|2143.6|2144.3|2144|2143.9|2143.6|6
1611647880000|2021-01-26 07:58:00|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|3
1611647970000|2021-01-26 07:59:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611647980000|2021-01-26 07:59:40|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|3
1611648000000|2021-01-26 08:00:00|2144.1|2143.8|2144.8|2144.5|2145.2|2144.9|2144|2143.7|21
1611648010000|2021-01-26 08:00:10|2144.9|2144.6|2144.7|2144.4|2145|2144.7|2144.7|2144.4|6
1611648020000|2021-01-26 08:00:20|2145.1|2144.8|2145.4|2145.1|2145.9|2145.6|2145.1|2144.8|11
1611648030000|2021-01-26 08:00:30|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.6|2144.3|10
1611648040000|2021-01-26 08:00:40|2145.2|2144.9|2144.9|2144.6|2145.8|2145.5|2144.7|2144.4|19
1611648050000|2021-01-26 08:00:50|2145|2144.7|2145.5|2145.2|2145.6|2145.3|2144.8|2144.5|16
1611648060000|2021-01-26 08:01:00|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|6
1611648070000|2021-01-26 08:01:10|2145.7|2145.4|2145.9|2145.6|2146|2145.7|2145.6|2145.3|13
1611648080000|2021-01-26 08:01:20|2146.3|2146|2146|2145.7|2146.3|2146|2145.9|2145.6|32
1611648090000|2021-01-26 08:01:30|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|3
1611648100000|2021-01-26 08:01:40|2145.9|2145.6|2145|2144.7|2145.9|2145.6|2145|2144.7|17
1611648110000|2021-01-26 08:01:50|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.7|2144.4|9
1611648120000|2021-01-26 08:02:00|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|5
1611648130000|2021-01-26 08:02:10|2145.5|2145.2|2145.9|2145.6|2145.9|2145.6|2145.5|2145.2|3
1611648140000|2021-01-26 08:02:20|2146.7|2146.4|2145.9|2145.6|2146.8|2146.5|2145.9|2145.6|12
1611648150000|2021-01-26 08:02:30|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|5
1611648160000|2021-01-26 08:02:40|2146.6|2146.3|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|7
1611648170000|2021-01-26 08:02:50|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|7
1611648190000|2021-01-26 08:03:10|2146.5|2146.2|2145.9|2145.6|2146.5|2146.2|2145.9|2145.6|4
1611648200000|2021-01-26 08:03:20|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|2
1611648210000|2021-01-26 08:03:30|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|3
1611648220000|2021-01-26 08:03:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|4
1611648230000|2021-01-26 08:03:50|2144.9|2144.6|2144.3|2144|2145|2144.7|2144.2|2143.9|12
1611648240000|2021-01-26 08:04:00|2144.6|2144.3|2144.7|2144.4|2145|2144.7|2144.6|2144.3|6
1611648250000|2021-01-26 08:04:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|5
1611648270000|2021-01-26 08:04:30|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|6
1611648280000|2021-01-26 08:04:40|2144.9|2144.6|2145.1|2144.8|2145.4|2145.1|2144.9|2144.6|10
1611648290000|2021-01-26 08:04:50|2145|2144.7|2145.6|2145.3|2145.6|2145.3|2145|2144.7|4
1611648300000|2021-01-26 08:05:00|2145.3|2145|2145.5|2145.2|2146|2145.7|2145.1|2144.8|72
1611648310000|2021-01-26 08:05:10|2145.4|2145.1|2145.8|2145.5|2145.9|2145.6|2145.3|2145|34
1611648320000|2021-01-26 08:05:20|2145.7|2145.4|2145.7|2145.4|2146.1|2145.8|2145.7|2145.4|12
1611648330000|2021-01-26 08:05:30|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2145.6|2145.3|12
1611648340000|2021-01-26 08:05:40|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|6
1611648350000|2021-01-26 08:05:50|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|3
1611648360000|2021-01-26 08:06:00|2145.8|2145.5|2146|2145.7|2146.1|2145.8|2145.8|2145.5|3
1611648370000|2021-01-26 08:06:10|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|2
1611648380000|2021-01-26 08:06:20|2147|2146.7|2147.2|2146.9|2147.7|2147.4|2147|2146.7|15
1611648390000|2021-01-26 08:06:30|2147.5|2147.2|2148.2|2147.9|2148.5|2148.2|2147.5|2147.2|17
1611648400000|2021-01-26 08:06:40|2148.3|2148|2148|2147.7|2148.4|2148.1|2148|2147.7|7
1611648410000|2021-01-26 08:06:50|2147.9|2147.6|2148.2|2147.9|2148.2|2147.9|2147.8|2147.5|12
1611648420000|2021-01-26 08:07:00|2148|2147.7|2148|2147.7|2148.5|2148.2|2148|2147.7|16
1611648430000|2021-01-26 08:07:10|2148.1|2147.8|2147.6|2147.3|2148.1|2147.8|2147.6|2147.3|5
1611648440000|2021-01-26 08:07:20|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|3
1611648450000|2021-01-26 08:07:30|2147.6|2147.3|2148.1|2147.8|2148.1|2147.8|2147.6|2147.3|4
1611648460000|2021-01-26 08:07:40|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|9
1611648470000|2021-01-26 08:07:50|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|4
1611648480000|2021-01-26 08:08:00|2148.3|2148|2148.7|2148.4|2149.1|2148.8|2148.3|2148|16
1611648490000|2021-01-26 08:08:10|2148.4|2148.1|2147.5|2147.2|2148.4|2148.1|2147.5|2147.2|3
1611648500000|2021-01-26 08:08:20|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|3
1611648520000|2021-01-26 08:08:40|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|2
1611648530000|2021-01-26 08:08:50|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.6|2147.3|2
1611648540000|2021-01-26 08:09:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1611648560000|2021-01-26 08:09:20|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|6
1611648570000|2021-01-26 08:09:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|19
1611648580000|2021-01-26 08:09:40|||||||||1
1611648590000|2021-01-26 08:09:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|8
1611648600000|2021-01-26 08:10:00|2149|2148.7|2148.1|2147.8|2149|2148.7|2148.1|2147.8|18
1611648610000|2021-01-26 08:10:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611648620000|2021-01-26 08:10:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1611648630000|2021-01-26 08:10:30|2148.1|2147.8|2148.6|2148.3|2148.7|2148.4|2148|2147.7|11
1611648640000|2021-01-26 08:10:40|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|4
1611648650000|2021-01-26 08:10:50|2148.5|2148.2|2148.9|2148.6|2149|2148.7|2148.5|2148.2|10
1611648660000|2021-01-26 08:11:00|2149|2148.7|2149.1|2148.8|2149.3|2149|2149|2148.7|18
1611648670000|2021-01-26 08:11:10|2149.9|2149.6|2149.9|2149.6|2150.2|2149.9|2149.4|2149.1|42
1611648680000|2021-01-26 08:11:20|2150|2149.7|2149.3|2149|2150.3|2150|2149.3|2149|30
1611648690000|2021-01-26 08:11:30|2148.8|2148.5|2149.2|2148.9|2149.2|2148.9|2148.8|2148.5|4
1611648700000|2021-01-26 08:11:40|2149.1|2148.8|2149.5|2149.2|2149.5|2149.2|2149|2148.7|16
1611648710000|2021-01-26 08:11:50|2149.6|2149.3|2150.2|2149.9|2150.2|2149.9|2149.6|2149.3|9
1611648720000|2021-01-26 08:12:00|2149.9|2149.6|2150.3|2150|2150.3|2150|2149.9|2149.6|7
1611648730000|2021-01-26 08:12:10|2150.1|2149.8|2150.4|2150.1|2150.5|2150.2|2150|2149.7|14
1611648740000|2021-01-26 08:12:20|||||||||2
1611648750000|2021-01-26 08:12:30|2150.3|2150|2151|2150.7|2151|2150.7|2150.3|2150|11
1611648760000|2021-01-26 08:12:40|2150.8|2150.5|2151.6|2151.3|2151.8|2151.5|2150.5|2150.2|75
1611648770000|2021-01-26 08:12:50|2151.9|2151.6|2151.6|2151.3|2152|2151.7|2151.6|2151.3|21
1611648780000|2021-01-26 08:13:00|2151.7|2151.4|2151.7|2151.4|2151.9|2151.6|2151|2150.7|45
1611648790000|2021-01-26 08:13:10|2151.5|2151.2|2151.5|2151.2|2151.9|2151.6|2151.3|2151|30
1611648800000|2021-01-26 08:13:20|2151.3|2151|2151.9|2151.6|2151.9|2151.6|2151.3|2151|40
1611648810000|2021-01-26 08:13:30|2152.1|2151.8|2151.3|2151|2152.1|2151.8|2151.2|2150.9|53
1611648820000|2021-01-26 08:13:40|2151.2|2150.9|2151.3|2151|2151.5|2151.2|2151.1|2150.8|30
1611648830000|2021-01-26 08:13:50|2151.1|2150.8|2151.1|2150.8|2151.3|2151|2151.1|2150.8|9
1611648840000|2021-01-26 08:14:00|2151.2|2150.9|2151.6|2151.3|2151.6|2151.3|2151.2|2150.9|22
1611648860000|2021-01-26 08:14:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2
1611648870000|2021-01-26 08:14:30|||||||||1
1611648880000|2021-01-26 08:14:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1611648890000|2021-01-26 08:14:50|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|4
1611648900000|2021-01-26 08:15:00|2151.3|2151|2151.3|2151|2151.5|2151.2|2151.3|2151|8
1611648910000|2021-01-26 08:15:10|2151.8|2151.5|2152.2|2151.9|2152.2|2151.9|2151.8|2151.5|5
1611648920000|2021-01-26 08:15:20|2152.4|2152.1|2152.8|2152.5|2153.1|2152.8|2152.4|2152.1|17
1611648930000|2021-01-26 08:15:30|2152.6|2152.3|2153.3|2153|2153.5|2153.2|2152.6|2152.3|44
1611648940000|2021-01-26 08:15:40|2153.7|2153.4|2153.4|2153.1|2153.8|2153.5|2153.4|2153.1|38
1611648950000|2021-01-26 08:15:50|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2152.9|2152.6|12
1611648960000|2021-01-26 08:16:00|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1611648970000|2021-01-26 08:16:10|2152.9|2152.6|2152.9|2152.6|2153.2|2152.9|2152.5|2152.2|41
1611648980000|2021-01-26 08:16:20|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|8
1611648990000|2021-01-26 08:16:30|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.8|2152.5|5
1611649000000|2021-01-26 08:16:40|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1611649010000|2021-01-26 08:16:50|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1611649020000|2021-01-26 08:17:00|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|12
1611649030000|2021-01-26 08:17:10|2152.6|2152.3|2152|2151.7|2152.8|2152.5|2152|2151.7|11
1611649060000|2021-01-26 08:17:40|2151.8|2151.5|2151.3|2151|2151.8|2151.5|2151.3|2151|8
1611649070000|2021-01-26 08:17:50|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2151|2150.7|11
1611649080000|2021-01-26 08:18:00|2150.2|2149.9|2149.1|2148.8|2150.2|2149.9|2148.7|2148.4|229
1611649090000|2021-01-26 08:18:10|2149.3|2149|2150.1|2149.8|2150.1|2149.8|2149.3|2149|43
1611649100000|2021-01-26 08:18:20|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|8
1611649110000|2021-01-26 08:18:30|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|5
1611649120000|2021-01-26 08:18:40|2150.1|2149.8|2150.7|2150.4|2150.7|2150.4|2150.1|2149.8|16
1611649130000|2021-01-26 08:18:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|4
1611649140000|2021-01-26 08:19:00|2150.6|2150.3|2150.6|2150.3|2150.8|2150.5|2150.4|2150.1|10
1611649150000|2021-01-26 08:19:10|2150.5|2150.2|2150.2|2149.9|2150.5|2150.2|2150|2149.7|9
1611649160000|2021-01-26 08:19:20|||||||||2
1611649170000|2021-01-26 08:19:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1611649180000|2021-01-26 08:19:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611649190000|2021-01-26 08:19:50|2150.2|2149.9|2150.3|2150|2150.3|2150|2150|2149.7|30
1611649200000|2021-01-26 08:20:00|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|5
1611649210000|2021-01-26 08:20:10|||||||||1
1611649220000|2021-01-26 08:20:20|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|5
1611649230000|2021-01-26 08:20:30|2150.9|2150.6|2150.5|2150.2|2150.9|2150.6|2150.5|2150.2|3
1611649240000|2021-01-26 08:20:40|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|2
1611649250000|2021-01-26 08:20:50|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611649260000|2021-01-26 08:21:00|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1611649270000|2021-01-26 08:21:10|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|3
1611649280000|2021-01-26 08:21:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1611649310000|2021-01-26 08:21:50|2149.1|2148.8|2149.7|2149.4|2149.7|2149.4|2149|2148.7|14
1611649320000|2021-01-26 08:22:00|2150|2149.7|2150.5|2150.2|2150.5|2150.2|2150|2149.7|8
1611649330000|2021-01-26 08:22:10|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|8
1611649350000|2021-01-26 08:22:30|2150.5|2150.2|2150.9|2150.6|2150.9|2150.6|2150.5|2150.2|6
1611649370000|2021-01-26 08:22:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611649380000|2021-01-26 08:23:00|2149.9|2149.6|2149.8|2149.5|2150.1|2149.8|2149.8|2149.5|7
1611649390000|2021-01-26 08:23:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|3
1611649410000|2021-01-26 08:23:30|2149.4|2149.1|2149.7|2149.4|2149.7|2149.4|2149.4|2149.1|3
1611649430000|2021-01-26 08:23:50|2149.5|2149.2|2149.9|2149.6|2149.9|2149.6|2149.5|2149.2|5
1611649440000|2021-01-26 08:24:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1611649450000|2021-01-26 08:24:10|2149|2148.7|2149.3|2149|2149.3|2149|2149|2148.7|4
1611649460000|2021-01-26 08:24:20|2149.4|2149.1|2149.3|2149|2149.5|2149.2|2149.3|2149|5
1611649480000|2021-01-26 08:24:40|2149.1|2148.8|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|7
1611649490000|2021-01-26 08:24:50|2148.8|2148.5|2148.1|2147.8|2148.8|2148.5|2148.1|2147.8|12
1611649500000|2021-01-26 08:25:00|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|6
1611649510000|2021-01-26 08:25:10|2148.9|2148.6|2149|2148.7|2149.1|2148.8|2148.9|2148.6|3
1611649520000|2021-01-26 08:25:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1611649530000|2021-01-26 08:25:30|2148.9|2148.6|2148.9|2148.6|2149|2148.7|2148.9|2148.6|3
1611649570000|2021-01-26 08:26:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1611649610000|2021-01-26 08:26:50|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611649620000|2021-01-26 08:27:00|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2148.9|2148.6|16
1611649630000|2021-01-26 08:27:10|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|11
1611649640000|2021-01-26 08:27:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|3
1611649660000|2021-01-26 08:27:40|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611649680000|2021-01-26 08:28:00|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1611649690000|2021-01-26 08:28:10|2149.9|2149.6|2150|2149.7|2150|2149.7|2149.9|2149.6|2
1611649710000|2021-01-26 08:28:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611649740000|2021-01-26 08:29:00|2150.8|2150.5|2151.3|2151|2151.4|2151.1|2150.8|2150.5|12
1611649750000|2021-01-26 08:29:10|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.8|2150.5|2
1611649760000|2021-01-26 08:29:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611649780000|2021-01-26 08:29:40|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611649790000|2021-01-26 08:29:50|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1611649800000|2021-01-26 08:30:00|2150.1|2149.8|2150.3|2150|2150.6|2150.3|2150.1|2149.8|11
1611649810000|2021-01-26 08:30:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.3|2150|3
1611649820000|2021-01-26 08:30:20|2150.7|2150.4|2151.1|2150.8|2151.1|2150.8|2150.7|2150.4|7
1611649830000|2021-01-26 08:30:30|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.9|2150.6|2
1611649860000|2021-01-26 08:31:00|2150.3|2150|2150.6|2150.3|2150.6|2150.3|2150.3|2150|3
1611649880000|2021-01-26 08:31:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|20
1611649890000|2021-01-26 08:31:30|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611649910000|2021-01-26 08:31:50|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611649950000|2021-01-26 08:32:30|2150.6|2150.3|2151|2150.7|2151|2150.7|2150.6|2150.3|35
1611649960000|2021-01-26 08:32:40|2151.4|2151.1|2150.9|2150.6|2151.4|2151.1|2150.8|2150.5|9
1611649970000|2021-01-26 08:32:50|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|2
1611649990000|2021-01-26 08:33:10|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|3
1611650020000|2021-01-26 08:33:40|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|2
1611650030000|2021-01-26 08:33:50|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|2
1611650050000|2021-01-26 08:34:10|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1611650070000|2021-01-26 08:34:30|||||||||1
1611650090000|2021-01-26 08:34:50|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.9|2150.6|2
1611650100000|2021-01-26 08:35:00|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|4
1611650110000|2021-01-26 08:35:10|2151.6|2151.3|2152|2151.7|2152|2151.7|2151.6|2151.3|8
1611650130000|2021-01-26 08:35:30|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|5
1611650140000|2021-01-26 08:35:40|2152.2|2151.9|2152.7|2152.4|2152.7|2152.4|2152.2|2151.9|25
1611650150000|2021-01-26 08:35:50|2152.8|2152.5|2152.5|2152.2|2152.8|2152.5|2152.5|2152.2|70
1611650160000|2021-01-26 08:36:00|2152.9|2152.6|2153.3|2153|2153.5|2153.2|2152.9|2152.6|63
1611650170000|2021-01-26 08:36:10|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153|2152.7|8
1611650180000|2021-01-26 08:36:20|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|5
1611650210000|2021-01-26 08:36:50|2153.1|2152.8|2152.7|2152.4|2153.1|2152.8|2152.7|2152.4|5
1611650220000|2021-01-26 08:37:00|2152.9|2152.6|2153.4|2153.1|2153.4|2153.1|2152.9|2152.6|2
1611650240000|2021-01-26 08:37:20|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2
1611650250000|2021-01-26 08:37:30|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|2
1611650270000|2021-01-26 08:37:50|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1611650280000|2021-01-26 08:38:00|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|5
1611650290000|2021-01-26 08:38:10|||||||||1
1611650310000|2021-01-26 08:38:30|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2153|2152.7|2
1611650320000|2021-01-26 08:38:40|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|3
1611650330000|2021-01-26 08:38:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2
1611650350000|2021-01-26 08:39:10|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1611650390000|2021-01-26 08:39:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1611650400000|2021-01-26 08:40:00|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|7
1611650420000|2021-01-26 08:40:20|2152.5|2152.2|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|6
1611650430000|2021-01-26 08:40:30|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|14
1611650450000|2021-01-26 08:40:50|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|5
1611650460000|2021-01-26 08:41:00|2152.3|2152|2152.9|2152.6|2152.9|2152.6|2152|2151.7|47
1611650470000|2021-01-26 08:41:10|2153|2152.7|2152.4|2152.1|2153|2152.7|2152.4|2152.1|10
1611650480000|2021-01-26 08:41:20|||||||||2
1611650490000|2021-01-26 08:41:30|2152.6|2152.3|2153.7|2153.4|2154.4|2154.1|2152.6|2152.3|177
1611650500000|2021-01-26 08:41:40|2154|2153.7|2153.8|2153.5|2154|2153.7|2153.8|2153.5|18
1611650510000|2021-01-26 08:41:50|2153.7|2153.4|2153.4|2153.1|2153.7|2153.4|2153.3|2153|15
1611650520000|2021-01-26 08:42:00|2153.3|2153|2154|2153.7|2154.1|2153.8|2153.3|2153|18
1611650530000|2021-01-26 08:42:10|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|5
1611650550000|2021-01-26 08:42:30|2153.7|2153.4|2154.5|2154.2|2154.6|2154.3|2153.7|2153.4|60
1611650560000|2021-01-26 08:42:40|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.3|2154|4
1611650570000|2021-01-26 08:42:50|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|4
1611650580000|2021-01-26 08:43:00|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|17
1611650590000|2021-01-26 08:43:10|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|5
1611650600000|2021-01-26 08:43:20|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2
1611650610000|2021-01-26 08:43:30|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|3
1611650640000|2021-01-26 08:44:00|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|4
1611650670000|2021-01-26 08:44:30|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2152.3|2152|3
1611650680000|2021-01-26 08:44:40|2152.5|2152.2|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|3
1611650690000|2021-01-26 08:44:50|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|1
1611650710000|2021-01-26 08:45:10|2152.8|2152.5|2153.4|2153.1|2153.4|2153.1|2152.8|2152.5|6
1611650720000|2021-01-26 08:45:20|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1611650730000|2021-01-26 08:45:30|2153.7|2153.4|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|3
1611650760000|2021-01-26 08:46:00|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.8|2152.5|5
1611650810000|2021-01-26 08:46:50|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|3
1611650820000|2021-01-26 08:47:00|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|2
1611650830000|2021-01-26 08:47:10|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1611650860000|2021-01-26 08:47:40|||||||||1
1611650880000|2021-01-26 08:48:00|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1611650890000|2021-01-26 08:48:10|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|3
1611650900000|2021-01-26 08:48:20|2154.5|2154.2|2154.8|2154.5|2155|2154.7|2154.5|2154.2|6
1611650910000|2021-01-26 08:48:30|2154.6|2154.3|2155|2154.7|2155|2154.7|2154.6|2154.3|19
1611650920000|2021-01-26 08:48:40|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|1
1611650940000|2021-01-26 08:49:00|2155.1|2154.8|2155.3|2155|2156.1|2155.8|2155.1|2154.8|43
1611650950000|2021-01-26 08:49:10|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2
1611650960000|2021-01-26 08:49:20|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1611650970000|2021-01-26 08:49:30|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2
1611651030000|2021-01-26 08:50:30|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|1
1611651070000|2021-01-26 08:51:10|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|1
1611651080000|2021-01-26 08:51:20|2153.9|2153.6|2154.2|2153.9|2154.2|2153.9|2153.9|2153.6|3
1611651090000|2021-01-26 08:51:30|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|8
1611651100000|2021-01-26 08:51:40|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2
1611651110000|2021-01-26 08:51:50|2155.8|2155.5|2156|2155.7|2156|2155.7|2155.8|2155.5|2
1611651120000|2021-01-26 08:52:00|2156.1|2155.8|2156.3|2156|2156.3|2156|2156.1|2155.8|14
1611651150000|2021-01-26 08:52:30|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|3
1611651160000|2021-01-26 08:52:40|||||||||1
1611651180000|2021-01-26 08:53:00|2154.9|2154.6|2155.2|2154.9|2155.3|2155|2154.9|2154.6|8
1611651210000|2021-01-26 08:53:30|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1611651230000|2021-01-26 08:53:50|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.8|2154.5|2
1611651240000|2021-01-26 08:54:00|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|1
1611651260000|2021-01-26 08:54:20|||||||||1
1611651270000|2021-01-26 08:54:30|||||||||5
1611651290000|2021-01-26 08:54:50|2154.1|2153.8|2153.6|2153.3|2154.1|2153.8|2153.6|2153.3|5
1611651300000|2021-01-26 08:55:00|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|2
1611651310000|2021-01-26 08:55:10|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1611651320000|2021-01-26 08:55:20|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|2
1611651370000|2021-01-26 08:56:10|2154.3|2154|2154.1|2153.8|2154.3|2154|2154.1|2153.8|4
1611651420000|2021-01-26 08:57:00|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.3|2153|7
1611651430000|2021-01-26 08:57:10|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|3
1611651440000|2021-01-26 08:57:20|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|3
1611651510000|2021-01-26 08:58:30|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|2
1611651530000|2021-01-26 08:58:50|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|1
1611651540000|2021-01-26 08:59:00|||||||||1
1611651570000|2021-01-26 08:59:30|||||||||1
1611651580000|2021-01-26 08:59:40|2155.3|2155|2154.7|2154.4|2155.3|2155|2154.7|2154.4|14
1611651590000|2021-01-26 08:59:50|2155.2|2154.9|2154.8|2154.5|2155.2|2154.9|2154.5|2154.2|16
1611651600000|2021-01-26 09:00:00|2155|2154.7|2155.8|2155.5|2155.8|2155.5|2154.9|2154.6|10
1611651610000|2021-01-26 09:00:10|||||||||2
1611651620000|2021-01-26 09:00:20|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|2
1611651630000|2021-01-26 09:00:30|2156|2155.7|2156.3|2156|2156.3|2156|2156|2155.7|4
1611651640000|2021-01-26 09:00:40|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1611651650000|2021-01-26 09:00:50|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1611651660000|2021-01-26 09:01:00|2156|2155.7|2156|2155.7|2156.1|2155.8|2156|2155.7|15
1611651670000|2021-01-26 09:01:10|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|2
1611651680000|2021-01-26 09:01:20|||||||||1
1611651730000|2021-01-26 09:02:10|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1611651740000|2021-01-26 09:02:20|2156|2155.7|2156.5|2156.2|2156.5|2156.2|2156|2155.7|5
1611651750000|2021-01-26 09:02:30|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2156|2155.7|5
1611651760000|2021-01-26 09:02:40|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|3
1611651780000|2021-01-26 09:03:00|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|7
1611651800000|2021-01-26 09:03:20|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2
1611651810000|2021-01-26 09:03:30|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|9
1611651820000|2021-01-26 09:03:40|||||||||1
1611651830000|2021-01-26 09:03:50|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1611651850000|2021-01-26 09:04:10|2157.3|2157|2156.3|2156|2157.3|2157|2156.3|2156|9
1611651880000|2021-01-26 09:04:40|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|3
1611651900000|2021-01-26 09:05:00|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|3
1611651910000|2021-01-26 09:05:10|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|4
1611651920000|2021-01-26 09:05:20|||||||||1
1611651940000|2021-01-26 09:05:40|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1611651950000|2021-01-26 09:05:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|3
1611651960000|2021-01-26 09:06:00|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|2
1611651970000|2021-01-26 09:06:10|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|4
1611651980000|2021-01-26 09:06:20|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|2
1611651990000|2021-01-26 09:06:30|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|2
1611652000000|2021-01-26 09:06:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2
1611652010000|2021-01-26 09:06:50|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|8
1611652020000|2021-01-26 09:07:00|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2
1611652040000|2021-01-26 09:07:20|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|6
1611652050000|2021-01-26 09:07:30|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|2
1611652060000|2021-01-26 09:07:40|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1611652070000|2021-01-26 09:07:50|||||||||4
1611652080000|2021-01-26 09:08:00|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1611652100000|2021-01-26 09:08:20|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2
1611652120000|2021-01-26 09:08:40|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|15
1611652130000|2021-01-26 09:08:50|||||||||3
1611652140000|2021-01-26 09:09:00|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2
1611652150000|2021-01-26 09:09:10|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|3
1611652160000|2021-01-26 09:09:20|2156.3|2156|2156.8|2156.5|2156.8|2156.5|2156.3|2156|14
1611652170000|2021-01-26 09:09:30|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2
1611652190000|2021-01-26 09:09:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1611652200000|2021-01-26 09:10:00|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|1
1611652220000|2021-01-26 09:10:20|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|7
1611652240000|2021-01-26 09:10:40|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.2|2154.9|17
1611652250000|2021-01-26 09:10:50|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|3
1611652270000|2021-01-26 09:11:10|||||||||4
1611652350000|2021-01-26 09:12:30|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|7
1611652360000|2021-01-26 09:12:40|2156|2155.7|2156|2155.7|2156|2155.7|2155.9|2155.6|4
1611652380000|2021-01-26 09:13:00|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1611652390000|2021-01-26 09:13:10|2156.7|2156.4|2156.3|2156|2156.7|2156.4|2156.1|2155.8|26
1611652400000|2021-01-26 09:13:20|2156.2|2155.9|2156.2|2155.9|2156.4|2156.1|2156.1|2155.8|34
1611652410000|2021-01-26 09:13:30|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|3
1611652420000|2021-01-26 09:13:40|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2
1611652430000|2021-01-26 09:13:50|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|1
1611652440000|2021-01-26 09:14:00|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1611652460000|2021-01-26 09:14:20|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|1
1611652470000|2021-01-26 09:14:30|2155.9|2155.6|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|3
1611652480000|2021-01-26 09:14:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|3
1611652490000|2021-01-26 09:14:50|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1611652500000|2021-01-26 09:15:00|2156|2155.7|2156.5|2156.2|2156.5|2156.2|2156|2155.7|17
1611652510000|2021-01-26 09:15:10|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1611652520000|2021-01-26 09:15:20|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1611652540000|2021-01-26 09:15:40|2157.2|2156.9|2157.6|2157.3|2158|2157.7|2157.2|2156.9|16
1611652550000|2021-01-26 09:15:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2
1611652560000|2021-01-26 09:16:00|2158|2157.7|2158.8|2158.5|2158.9|2158.6|2158|2157.7|17
1611652570000|2021-01-26 09:16:10|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|7
1611652580000|2021-01-26 09:16:20|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|2
1611652590000|2021-01-26 09:16:30|2158|2157.7|2158.6|2158.3|2158.6|2158.3|2158|2157.7|6
1611652600000|2021-01-26 09:16:40|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|2
1611652630000|2021-01-26 09:17:10|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|3
1611652640000|2021-01-26 09:17:20|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1611652660000|2021-01-26 09:17:40|2157.5|2157.2|2157.1|2156.8|2157.5|2157.2|2157.1|2156.8|9
1611652670000|2021-01-26 09:17:50|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.8|2156.5|17
1611652680000|2021-01-26 09:18:00|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|7
1611652690000|2021-01-26 09:18:10|||||||||1
1611652700000|2021-01-26 09:18:20|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2
1611652720000|2021-01-26 09:18:40|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1611652730000|2021-01-26 09:18:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1611652740000|2021-01-26 09:19:00|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2
1611652760000|2021-01-26 09:19:20|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1611652800000|2021-01-26 09:20:00|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|4
1611652810000|2021-01-26 09:20:10|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|35
1611652820000|2021-01-26 09:20:20|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2157|2156.7|4
1611652830000|2021-01-26 09:20:30|2157.3|2157|2157.6|2157.3|2157.6|2157.3|2157.3|2157|3
1611652840000|2021-01-26 09:20:40|2157.7|2157.4|2158.7|2158.4|2158.7|2158.4|2157.7|2157.4|30
1611652850000|2021-01-26 09:20:50|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|3
1611652860000|2021-01-26 09:21:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1611652880000|2021-01-26 09:21:20|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1611652920000|2021-01-26 09:22:00|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|7
1611652930000|2021-01-26 09:22:10|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2
1611652950000|2021-01-26 09:22:30|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.8|2158.5|3
1611652970000|2021-01-26 09:22:50|||||||||1
1611653000000|2021-01-26 09:23:20|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1611653010000|2021-01-26 09:23:30|2159.1|2158.8|2159.4|2159.1|2159.4|2159.1|2159.1|2158.8|11
1611653020000|2021-01-26 09:23:40|2159.7|2159.4|2159.1|2158.8|2159.7|2159.4|2159.1|2158.8|13
1611653030000|2021-01-26 09:23:50|2159|2158.7|2159.3|2159|2159.3|2159|2159|2158.7|3
1611653040000|2021-01-26 09:24:00|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2
1611653050000|2021-01-26 09:24:10|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|6
1611653060000|2021-01-26 09:24:20|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2
1611653070000|2021-01-26 09:24:30|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|6
1611653080000|2021-01-26 09:24:40|2160.2|2159.9|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|12
1611653090000|2021-01-26 09:24:50|2160.5|2160.2|2160.2|2159.9|2160.6|2160.3|2160.2|2159.9|5
1611653100000|2021-01-26 09:25:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611653110000|2021-01-26 09:25:10|2160.5|2160.2|2160.3|2160|2160.5|2160.2|2160.3|2160|9
1611653120000|2021-01-26 09:25:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611653130000|2021-01-26 09:25:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2
1611653140000|2021-01-26 09:25:40|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|7
1611653150000|2021-01-26 09:25:50|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|4
1611653160000|2021-01-26 09:26:00|2160|2159.7|2159.8|2159.5|2160.2|2159.9|2159.8|2159.5|10
1611653170000|2021-01-26 09:26:10|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|4
1611653180000|2021-01-26 09:26:20|2160.2|2159.9|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|11
1611653190000|2021-01-26 09:26:30|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|5
1611653200000|2021-01-26 09:26:40|||||||||3
1611653220000|2021-01-26 09:27:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611653240000|2021-01-26 09:27:20|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2160|2159.7|2
1611653260000|2021-01-26 09:27:40|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|2
1611653290000|2021-01-26 09:28:10|2159.6|2159.3|2160.2|2159.9|2160.2|2159.9|2159.6|2159.3|13
1611653300000|2021-01-26 09:28:20|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|4
1611653310000|2021-01-26 09:28:30|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2
1611653320000|2021-01-26 09:28:40|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|2
1611653330000|2021-01-26 09:28:50|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2
1611653340000|2021-01-26 09:29:00|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|6
1611653350000|2021-01-26 09:29:10|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.8|2159.5|7
1611653360000|2021-01-26 09:29:20|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|6
1611653370000|2021-01-26 09:29:30|2160.4|2160.1|2160.6|2160.3|2160.7|2160.4|2160.4|2160.1|7
1611653380000|2021-01-26 09:29:40|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|7
1611653400000|2021-01-26 09:30:00|2160.4|2160.1|2161.2|2160.9|2161.5|2161.2|2160.4|2160.1|31
1611653410000|2021-01-26 09:30:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|2
1611653420000|2021-01-26 09:30:20|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|4
1611653430000|2021-01-26 09:30:30|2161.5|2161.2|2161.7|2161.4|2162|2161.7|2161.5|2161.2|34
1611653440000|2021-01-26 09:30:40|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.8|2161.5|10
1611653450000|2021-01-26 09:30:50|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|8
1611653460000|2021-01-26 09:31:00|2161.6|2161.3|2161.2|2160.9|2161.6|2161.3|2161.2|2160.9|6
1611653470000|2021-01-26 09:31:10|2161.3|2161|2161|2160.7|2161.3|2161|2161|2160.7|8
1611653480000|2021-01-26 09:31:20|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1611653490000|2021-01-26 09:31:30|2161|2160.7|2161|2160.7|2161.2|2160.9|2161|2160.7|6
1611653500000|2021-01-26 09:31:40|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|8
1611653510000|2021-01-26 09:31:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|4
1611653520000|2021-01-26 09:32:00|2161|2160.7|2161.4|2161.1|2161.4|2161.1|2161|2160.7|5
1611653540000|2021-01-26 09:32:20|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|2
1611653550000|2021-01-26 09:32:30|2161|2160.7|2161.4|2161.1|2161.4|2161.1|2161|2160.7|5
1611653560000|2021-01-26 09:32:40|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|3
1611653570000|2021-01-26 09:32:50|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611653580000|2021-01-26 09:33:00|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|6
1611653590000|2021-01-26 09:33:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|6
1611653600000|2021-01-26 09:33:20|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|6
1611653610000|2021-01-26 09:33:30|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|3
1611653620000|2021-01-26 09:33:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611653630000|2021-01-26 09:33:50|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|2
1611653640000|2021-01-26 09:34:00|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|6
1611653650000|2021-01-26 09:34:10|||||||||2
1611653660000|2021-01-26 09:34:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|3
1611653670000|2021-01-26 09:34:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1611653690000|2021-01-26 09:34:50|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|2
1611653700000|2021-01-26 09:35:00|2161.1|2160.8|2161.4|2161.1|2161.5|2161.2|2161.1|2160.8|6
1611653730000|2021-01-26 09:35:30|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|2
1611653740000|2021-01-26 09:35:40|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|8
1611653750000|2021-01-26 09:35:50|2161.6|2161.3|2161.8|2161.5|2161.9|2161.6|2161.6|2161.3|17
1611653760000|2021-01-26 09:36:00|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1611653770000|2021-01-26 09:36:10|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|5
1611653780000|2021-01-26 09:36:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1611653810000|2021-01-26 09:36:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1611653820000|2021-01-26 09:37:00|2161.4|2161.1|2161.8|2161.5|2161.8|2161.5|2161.4|2161.1|8
1611653830000|2021-01-26 09:37:10|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1611653840000|2021-01-26 09:37:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|4
1611653850000|2021-01-26 09:37:30|2161.4|2161.1|2161.3|2161|2161.6|2161.3|2161.3|2161|9
1611653860000|2021-01-26 09:37:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611653870000|2021-01-26 09:37:50|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|3
1611653880000|2021-01-26 09:38:00|2160.2|2159.9|2159.9|2159.6|2160.4|2160.1|2159.8|2159.5|6
1611653890000|2021-01-26 09:38:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|3
1611653900000|2021-01-26 09:38:20|2159.9|2159.6|2159.4|2159.1|2159.9|2159.6|2159.4|2159.1|8
1611653910000|2021-01-26 09:38:30|2159.8|2159.5|2159.7|2159.4|2160|2159.7|2159.7|2159.4|6
1611653920000|2021-01-26 09:38:40|||||||||1
1611653930000|2021-01-26 09:38:50|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2
1611653940000|2021-01-26 09:39:00|2160|2159.7|2159.6|2159.3|2160.2|2159.9|2159.6|2159.3|4
1611653960000|2021-01-26 09:39:20|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1611653980000|2021-01-26 09:39:40|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|2
1611654000000|2021-01-26 09:40:00|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.6|2159.3|5
1611654010000|2021-01-26 09:40:10|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|2
1611654020000|2021-01-26 09:40:20|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1611654030000|2021-01-26 09:40:30|2159.9|2159.6|2159.8|2159.5|2160|2159.7|2159.8|2159.5|4
1611654040000|2021-01-26 09:40:40|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|5
1611654050000|2021-01-26 09:40:50|||||||||3
1611654080000|2021-01-26 09:41:20|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|3
1611654090000|2021-01-26 09:41:30|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1611654110000|2021-01-26 09:41:50|2160|2159.7|2160.3|2160|2160.3|2160|2159.9|2159.6|3
1611654120000|2021-01-26 09:42:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611654130000|2021-01-26 09:42:10|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|2
1611654150000|2021-01-26 09:42:30|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|2
1611654160000|2021-01-26 09:42:40|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1611654180000|2021-01-26 09:43:00|||||||||1
1611654190000|2021-01-26 09:43:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611654200000|2021-01-26 09:43:20|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|26
1611654210000|2021-01-26 09:43:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|7
1611654220000|2021-01-26 09:43:40|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|2
1611654240000|2021-01-26 09:44:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1611654270000|2021-01-26 09:44:30|2160.5|2160.2|2160.2|2159.9|2160.5|2160.2|2160.2|2159.9|6
1611654280000|2021-01-26 09:44:40|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611654300000|2021-01-26 09:45:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1611654340000|2021-01-26 09:45:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1611654350000|2021-01-26 09:45:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1611654360000|2021-01-26 09:46:00|||||||||2
1611654390000|2021-01-26 09:46:30|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1611654420000|2021-01-26 09:47:00|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|2
1611654500000|2021-01-26 09:48:20|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|3
1611654530000|2021-01-26 09:48:50|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|5
1611654540000|2021-01-26 09:49:00|||||||||1
1611654560000|2021-01-26 09:49:20|2159.3|2159|2159.1|2158.8|2159.3|2159|2158.9|2158.6|25
1611654590000|2021-01-26 09:49:50|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1611654600000|2021-01-26 09:50:00|2159.3|2159|2159.7|2159.4|2159.7|2159.4|2159.3|2159|7
1611654630000|2021-01-26 09:50:30|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|5
1611654640000|2021-01-26 09:50:40|||||||||1
1611654650000|2021-01-26 09:50:50|||||||||1
1611654660000|2021-01-26 09:51:00|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|3
1611654670000|2021-01-26 09:51:10|2159.3|2159|2159.5|2159.2|2159.5|2159.2|2159.3|2159|4
1611654690000|2021-01-26 09:51:30|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|8
1611654700000|2021-01-26 09:51:40|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1611654710000|2021-01-26 09:51:50|2159.7|2159.4|2159.3|2159|2159.7|2159.4|2159.3|2159|4
1611654730000|2021-01-26 09:52:10|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|11
1611654760000|2021-01-26 09:52:40|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1611654790000|2021-01-26 09:53:10|2158.8|2158.5|2158.3|2158|2158.8|2158.5|2158.3|2158|13
1611654800000|2021-01-26 09:53:20|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.9|2157.6|2
1611654810000|2021-01-26 09:53:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1611654830000|2021-01-26 09:53:50|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.1|2156.8|11
1611654840000|2021-01-26 09:54:00|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|4
1611654850000|2021-01-26 09:54:10|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1611654890000|2021-01-26 09:54:50|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|3
1611654900000|2021-01-26 09:55:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1611654910000|2021-01-26 09:55:10|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|5
1611654920000|2021-01-26 09:55:20|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.3|2157|2
1611654950000|2021-01-26 09:55:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1611654960000|2021-01-26 09:56:00|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|7
1611654970000|2021-01-26 09:56:10|2157|2156.7|2156.7|2156.4|2157|2156.7|2156.5|2156.2|5
1611654980000|2021-01-26 09:56:20|2156.8|2156.5|2156.4|2156.1|2156.8|2156.5|2156.4|2156.1|6
1611654990000|2021-01-26 09:56:30|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1611655000000|2021-01-26 09:56:40|2156.7|2156.4|2156.6|2156.3|2156.8|2156.5|2156.6|2156.3|3
1611655010000|2021-01-26 09:56:50|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1611655020000|2021-01-26 09:57:00|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.3|2156|8
1611655030000|2021-01-26 09:57:10|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|1
1611655040000|2021-01-26 09:57:20|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.8|2155.5|5
1611655050000|2021-01-26 09:57:30|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|5
1611655060000|2021-01-26 09:57:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1611655070000|2021-01-26 09:57:50|2156.6|2156.3|2157.1|2156.8|2157.2|2156.9|2156.6|2156.3|23
1611655080000|2021-01-26 09:58:00|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1611655090000|2021-01-26 09:58:10|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|4
1611655100000|2021-01-26 09:58:20|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|2
1611655110000|2021-01-26 09:58:30|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1611655140000|2021-01-26 09:59:00|2157.4|2157.1|2157.8|2157.5|2157.8|2157.5|2157.4|2157.1|6
1611655160000|2021-01-26 09:59:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1611655170000|2021-01-26 09:59:30|2157.3|2157|2157.8|2157.5|2157.9|2157.6|2157.3|2157|15
1611655180000|2021-01-26 09:59:40|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.9|2157.6|11
1611655200000|2021-01-26 10:00:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|5
1611655220000|2021-01-26 10:00:20|||||||||2
1611655240000|2021-01-26 10:00:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1611655260000|2021-01-26 10:01:00|2158|2157.7|2158.3|2158|2158.4|2158.1|2157.9|2157.6|14
1611655270000|2021-01-26 10:01:10|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|3
1611655290000|2021-01-26 10:01:30|2157.9|2157.6|2157.5|2157.2|2157.9|2157.6|2157.5|2157.2|5
1611655320000|2021-01-26 10:02:00|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.7|2156.4|8
1611655340000|2021-01-26 10:02:20|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1611655350000|2021-01-26 10:02:30|||||||||2
1611655360000|2021-01-26 10:02:40|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1611655370000|2021-01-26 10:02:50|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|5
1611655380000|2021-01-26 10:03:00|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|2
1611655390000|2021-01-26 10:03:10|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|3
1611655400000|2021-01-26 10:03:20|2155.5|2155.2|2155.7|2155.4|2156|2155.7|2155.5|2155.2|11
1611655410000|2021-01-26 10:03:30|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|2
1611655420000|2021-01-26 10:03:40|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|10
1611655430000|2021-01-26 10:03:50|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1611655440000|2021-01-26 10:04:00|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|1
1611655450000|2021-01-26 10:04:10|2155.8|2155.5|2155.9|2155.6|2156.3|2156|2155.8|2155.5|12
1611655460000|2021-01-26 10:04:20|2156.1|2155.8|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|5
1611655470000|2021-01-26 10:04:30|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1611655480000|2021-01-26 10:04:40|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|2
1611655500000|2021-01-26 10:05:00|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1611655540000|2021-01-26 10:05:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1611655560000|2021-01-26 10:06:00|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|6
1611655570000|2021-01-26 10:06:10|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1611655580000|2021-01-26 10:06:20|2156.3|2156|2156|2155.7|2156.3|2156|2156|2155.7|3
1611655590000|2021-01-26 10:06:30|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|5
1611655620000|2021-01-26 10:07:00|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|3
1611655640000|2021-01-26 10:07:20|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|2
1611655650000|2021-01-26 10:07:30|2156.3|2156|2156.5|2156.2|2156.5|2156.2|2156.3|2156|2
1611655660000|2021-01-26 10:07:40|2157|2156.7|2157.3|2157|2157.3|2157|2156.9|2156.6|20
1611655670000|2021-01-26 10:07:50|2157.2|2156.9|2157.5|2157.2|2157.5|2157.2|2157.2|2156.9|3
1611655680000|2021-01-26 10:08:00|2157.3|2157|2157.7|2157.4|2157.7|2157.4|2157.3|2157|29
1611655690000|2021-01-26 10:08:10|2158|2157.7|2158.3|2158|2158.3|2158|2158|2157.7|5
1611655700000|2021-01-26 10:08:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2
1611655720000|2021-01-26 10:08:40|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|3
1611655730000|2021-01-26 10:08:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1611655740000|2021-01-26 10:09:00|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|2
1611655750000|2021-01-26 10:09:10|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2
1611655760000|2021-01-26 10:09:20|||||||||2
1611655770000|2021-01-26 10:09:30|||||||||1
1611655780000|2021-01-26 10:09:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|7
1611655820000|2021-01-26 10:10:20|2157.4|2157.1|2157|2156.7|2157.4|2157.1|2157|2156.7|9
1611655830000|2021-01-26 10:10:30|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1611655870000|2021-01-26 10:11:10|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|3
1611655890000|2021-01-26 10:11:30|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|3
1611655900000|2021-01-26 10:11:40|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|2
1611655920000|2021-01-26 10:12:00|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2
1611655950000|2021-01-26 10:12:30|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1611655980000|2021-01-26 10:13:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|4
1611655990000|2021-01-26 10:13:10|2158.6|2158.3|2159.3|2159|2159.3|2159|2158.6|2158.3|26
1611656000000|2021-01-26 10:13:20|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|3
1611656010000|2021-01-26 10:13:30|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|4
1611656020000|2021-01-26 10:13:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2
1611656050000|2021-01-26 10:14:10|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1611656060000|2021-01-26 10:14:20|||||||||1
1611656070000|2021-01-26 10:14:30|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|3
1611656090000|2021-01-26 10:14:50|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1611656100000|2021-01-26 10:15:00|2158.3|2158|2158.6|2158.3|2158.6|2158.3|2158.3|2158|2
1611656110000|2021-01-26 10:15:10|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1611656140000|2021-01-26 10:15:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1611656150000|2021-01-26 10:15:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2
1611656160000|2021-01-26 10:16:00|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1611656190000|2021-01-26 10:16:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1611656210000|2021-01-26 10:16:50|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1611656220000|2021-01-26 10:17:00|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1611656230000|2021-01-26 10:17:10|||||||||2
1611656240000|2021-01-26 10:17:20|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2
1611656250000|2021-01-26 10:17:30|2159|2158.7|2158.7|2158.4|2159|2158.7|2158.7|2158.4|8
1611656310000|2021-01-26 10:18:30|||||||||1
1611656320000|2021-01-26 10:18:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1611656340000|2021-01-26 10:19:00|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|3
1611656370000|2021-01-26 10:19:30|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2
1611656380000|2021-01-26 10:19:40|||||||||2
1611656410000|2021-01-26 10:20:10|2159.2|2158.9|2159.6|2159.3|2159.6|2159.3|2159.2|2158.9|5
1611656420000|2021-01-26 10:20:20|||||||||1
1611656440000|2021-01-26 10:20:40|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|2
1611656450000|2021-01-26 10:20:50|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2
1611656460000|2021-01-26 10:21:00|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2
1611656470000|2021-01-26 10:21:10|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2
1611656490000|2021-01-26 10:21:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1611656500000|2021-01-26 10:21:40|||||||||3
1611656520000|2021-01-26 10:22:00|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2
1611656530000|2021-01-26 10:22:10|||||||||1
1611656540000|2021-01-26 10:22:20|2158.5|2158.2|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|7
1611656550000|2021-01-26 10:22:30|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|8
1611656570000|2021-01-26 10:22:50|2158.5|2158.2|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|16
1611656580000|2021-01-26 10:23:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1611656610000|2021-01-26 10:23:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|6
1611656650000|2021-01-26 10:24:10|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1611656660000|2021-01-26 10:24:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1611656670000|2021-01-26 10:24:30|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2
1611656700000|2021-01-26 10:25:00|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1611656730000|2021-01-26 10:25:30|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|8
1611656740000|2021-01-26 10:25:40|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1611656760000|2021-01-26 10:26:00|2158.6|2158.3|2158.3|2158|2158.6|2158.3|2158.3|2158|4
1611656770000|2021-01-26 10:26:10|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1611656790000|2021-01-26 10:26:30|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1611656810000|2021-01-26 10:26:50|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|4
1611656830000|2021-01-26 10:27:10|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2
1611656860000|2021-01-26 10:27:40|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1611656880000|2021-01-26 10:28:00|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|4
1611656900000|2021-01-26 10:28:20|2158.4|2158.1|2157.9|2157.6|2158.4|2158.1|2157.9|2157.6|5
1611656920000|2021-01-26 10:28:40|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1611656930000|2021-01-26 10:28:50|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1611656970000|2021-01-26 10:29:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1611656990000|2021-01-26 10:29:50|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2
1611657000000|2021-01-26 10:30:00|2158.4|2158.1|2158|2157.7|2158.4|2158.1|2158|2157.7|6
1611657010000|2021-01-26 10:30:10|2158.2|2157.9|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|8
1611657020000|2021-01-26 10:30:20|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.3|2158|4
1611657030000|2021-01-26 10:30:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2
1611657050000|2021-01-26 10:30:50|2158.3|2158|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|9
1611657060000|2021-01-26 10:31:00|2158|2157.7|2158|2157.7|2158.1|2157.8|2158|2157.7|7
1611657070000|2021-01-26 10:31:10|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.9|2157.6|3
1611657080000|2021-01-26 10:31:20|||||||||3
1611657090000|2021-01-26 10:31:30|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|3
1611657110000|2021-01-26 10:31:50|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|5
1611657120000|2021-01-26 10:32:00|||||||||1
1611657130000|2021-01-26 10:32:10|2157.9|2157.6|2158.3|2158|2158.3|2158|2157.9|2157.6|9
1611657140000|2021-01-26 10:32:20|2158|2157.7|2158.4|2158.1|2158.4|2158.1|2158|2157.7|8
1611657150000|2021-01-26 10:32:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1611657190000|2021-01-26 10:33:10|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2
1611657220000|2021-01-26 10:33:40|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1611657230000|2021-01-26 10:33:50|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1611657240000|2021-01-26 10:34:00|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2
1611657260000|2021-01-26 10:34:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|3
1611657300000|2021-01-26 10:35:00|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1611657310000|2021-01-26 10:35:10|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|2
1611657320000|2021-01-26 10:35:20|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2
1611657330000|2021-01-26 10:35:30|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|5
1611657340000|2021-01-26 10:35:40|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|10
1611657350000|2021-01-26 10:35:50|2157|2156.7|2156.6|2156.3|2157|2156.7|2156.5|2156.2|8
1611657370000|2021-01-26 10:36:10|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1611657410000|2021-01-26 10:36:50|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|3
1611657420000|2021-01-26 10:37:00|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1611657460000|2021-01-26 10:37:40|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|4
1611657470000|2021-01-26 10:37:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1611657480000|2021-01-26 10:38:00|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2
1611657490000|2021-01-26 10:38:10|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2
1611657500000|2021-01-26 10:38:20|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|2
1611657510000|2021-01-26 10:38:30|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1611657530000|2021-01-26 10:38:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1611657570000|2021-01-26 10:39:30|2157.3|2157|2157.6|2157.3|2157.6|2157.3|2157.3|2157|6
1611657580000|2021-01-26 10:39:40|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|3
1611657600000|2021-01-26 10:40:00|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1611657620000|2021-01-26 10:40:20|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1611657670000|2021-01-26 10:41:10|2156.6|2156.3|2157|2156.7|2157|2156.7|2156.6|2156.3|2
1611657680000|2021-01-26 10:41:20|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1611657700000|2021-01-26 10:41:40|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|4
1611657720000|2021-01-26 10:42:00|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1611657740000|2021-01-26 10:42:20|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|3
1611657750000|2021-01-26 10:42:30|||||||||2
1611657760000|2021-01-26 10:42:40|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|2
1611657780000|2021-01-26 10:43:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2
1611657810000|2021-01-26 10:43:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2
1611657850000|2021-01-26 10:44:10|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|6
1611657860000|2021-01-26 10:44:20|||||||||1
1611657890000|2021-01-26 10:44:50|2155.9|2155.6|2155.7|2155.4|2155.9|2155.6|2155.7|2155.4|4
1611657900000|2021-01-26 10:45:00|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2
1611657950000|2021-01-26 10:45:50|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.3|2155|4
1611657960000|2021-01-26 10:46:00|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|1
1611657970000|2021-01-26 10:46:10|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1611657980000|2021-01-26 10:46:20|2155.2|2154.9|2155|2154.7|2155.2|2154.9|2155|2154.7|6
1611657990000|2021-01-26 10:46:30|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|11
1611658000000|2021-01-26 10:46:40|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|2
1611658010000|2021-01-26 10:46:50|2155.3|2155|2155.5|2155.2|2155.5|2155.2|2155.3|2155|8
1611658020000|2021-01-26 10:47:00|2155.4|2155.1|2155.7|2155.4|2155.8|2155.5|2155.4|2155.1|9
1611658030000|2021-01-26 10:47:10|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|3
1611658040000|2021-01-26 10:47:20|||||||||1
1611658050000|2021-01-26 10:47:30|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|1
1611658070000|2021-01-26 10:47:50|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|3
1611658080000|2021-01-26 10:48:00|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|4
1611658100000|2021-01-26 10:48:20|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1611658110000|2021-01-26 10:48:30|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|5
1611658120000|2021-01-26 10:48:40|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|3
1611658130000|2021-01-26 10:48:50|||||||||6
1611658140000|2021-01-26 10:49:00|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|2
1611658150000|2021-01-26 10:49:10|||||||||1
1611658160000|2021-01-26 10:49:20|2156.2|2155.9|2155.9|2155.6|2156.2|2155.9|2155.9|2155.6|15
1611658210000|2021-01-26 10:50:10|||||||||1
1611658220000|2021-01-26 10:50:20|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2
1611658230000|2021-01-26 10:50:30|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|1
1611658240000|2021-01-26 10:50:40|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|5
1611658250000|2021-01-26 10:50:50|||||||||22
1611658260000|2021-01-26 10:51:00|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1611658270000|2021-01-26 10:51:10|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|2
1611658280000|2021-01-26 10:51:20|||||||||1
1611658330000|2021-01-26 10:52:10|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|1
1611658340000|2021-01-26 10:52:20|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|3
1611658350000|2021-01-26 10:52:30|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2
1611658360000|2021-01-26 10:52:40|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.7|2156.4|6
1611658370000|2021-01-26 10:52:50|||||||||1
1611658430000|2021-01-26 10:53:50|||||||||1
1611658450000|2021-01-26 10:54:10|||||||||1
1611658460000|2021-01-26 10:54:20|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2157|2156.7|2
1611658470000|2021-01-26 10:54:30|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1611658480000|2021-01-26 10:54:40|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2
1611658490000|2021-01-26 10:54:50|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.3|2157|2
1611658500000|2021-01-26 10:55:00|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1611658510000|2021-01-26 10:55:10|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|2
1611658540000|2021-01-26 10:55:40|2156.8|2156.5|2157.4|2157.1|2157.4|2157.1|2156.8|2156.5|8
1611658590000|2021-01-26 10:56:30|2157.5|2157.2|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|6
1611658620000|2021-01-26 10:57:00|2157.9|2157.6|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|7
1611658630000|2021-01-26 10:57:10|2158|2157.7|2158.3|2158|2158.3|2158|2158|2157.7|6
1611658640000|2021-01-26 10:57:20|||||||||6
1611658650000|2021-01-26 10:57:30|||||||||1
1611658670000|2021-01-26 10:57:50|2158.4|2158.1|2158|2157.7|2158.4|2158.1|2158|2157.7|2
1611658680000|2021-01-26 10:58:00|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|4
1611658690000|2021-01-26 10:58:10|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|4
1611658700000|2021-01-26 10:58:20|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1611658710000|2021-01-26 10:58:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1611658730000|2021-01-26 10:58:50|||||||||3
1611658740000|2021-01-26 10:59:00|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2159|2158.7|8
1611658750000|2021-01-26 10:59:10|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1611658760000|2021-01-26 10:59:20|2159.1|2158.8|2159.3|2159|2159.3|2159|2159.1|2158.8|2
1611658770000|2021-01-26 10:59:30|2159.7|2159.4|2159.3|2159|2159.7|2159.4|2159.3|2159|14
1611658780000|2021-01-26 10:59:40|2159.2|2158.9|2158.8|2158.5|2159.2|2158.9|2158.4|2158.1|6
1611658790000|2021-01-26 10:59:50|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|3
1611658810000|2021-01-26 11:00:10|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|2
1611658820000|2021-01-26 11:00:20|2159.6|2159.3|2159.1|2158.8|2159.6|2159.3|2159.1|2158.8|5
1611658830000|2021-01-26 11:00:30|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2159|2158.7|2
1611658840000|2021-01-26 11:00:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1611658860000|2021-01-26 11:01:00|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.1|2157.8|9
1611658870000|2021-01-26 11:01:10|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1611658910000|2021-01-26 11:01:50|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1611658930000|2021-01-26 11:02:10|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|3
1611658940000|2021-01-26 11:02:20|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1611658990000|2021-01-26 11:03:10|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1611659000000|2021-01-26 11:03:20|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|5
1611659010000|2021-01-26 11:03:30|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159.1|2158.8|3
1611659020000|2021-01-26 11:03:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2
1611659040000|2021-01-26 11:04:00|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.3|2158|7
1611659050000|2021-01-26 11:04:10|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2
1611659080000|2021-01-26 11:04:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2
1611659110000|2021-01-26 11:05:10|2158.5|2158.2|2159.3|2159|2159.4|2159.1|2158.5|2158.2|9
1611659120000|2021-01-26 11:05:20|2159.5|2159.2|2159.6|2159.3|2159.7|2159.4|2159.5|2159.2|3
1611659130000|2021-01-26 11:05:30|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|4
1611659140000|2021-01-26 11:05:40|||||||||1
1611659150000|2021-01-26 11:05:50|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|18
1611659160000|2021-01-26 11:06:00|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|4
1611659170000|2021-01-26 11:06:10|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.3|2160|9
1611659180000|2021-01-26 11:06:20|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|3
1611659190000|2021-01-26 11:06:30|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1611659200000|2021-01-26 11:06:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|5
1611659210000|2021-01-26 11:06:50|2160.5|2160.2|2160.3|2160|2160.5|2160.2|2160.3|2160|7
1611659230000|2021-01-26 11:07:10|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|5
1611659240000|2021-01-26 11:07:20|2160.7|2160.4|2160.9|2160.6|2161|2160.7|2160.7|2160.4|11
1611659250000|2021-01-26 11:07:30|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|6
1611659260000|2021-01-26 11:07:40|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.5|2160.2|14
1611659270000|2021-01-26 11:07:50|2160.5|2160.2|2160.9|2160.6|2160.9|2160.6|2160.5|2160.2|12
1611659280000|2021-01-26 11:08:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|4
1611659290000|2021-01-26 11:08:10|2160.9|2160.6|2160.7|2160.4|2161|2160.7|2160.7|2160.4|10
1611659300000|2021-01-26 11:08:20|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|3
1611659310000|2021-01-26 11:08:30|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|9
1611659320000|2021-01-26 11:08:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|5
1611659330000|2021-01-26 11:08:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1611659340000|2021-01-26 11:09:00|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|9
1611659350000|2021-01-26 11:09:10|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.4|2161.1|16
1611659360000|2021-01-26 11:09:20|2162|2161.7|2162.4|2162.1|2162.4|2162.1|2162|2161.7|68
1611659370000|2021-01-26 11:09:30|2162.2|2161.9|2162.2|2161.9|2162.3|2162|2162.2|2161.9|32
1611659380000|2021-01-26 11:09:40|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|3
1611659390000|2021-01-26 11:09:50|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|9
1611659400000|2021-01-26 11:10:00|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2162|2161.7|12
1611659410000|2021-01-26 11:10:10|2162|2161.7|2161.6|2161.3|2162|2161.7|2161.6|2161.3|10
1611659420000|2021-01-26 11:10:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|7
1611659430000|2021-01-26 11:10:30|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2162|2161.7|4
1611659460000|2021-01-26 11:11:00|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|10
1611659470000|2021-01-26 11:11:10|2162.6|2162.3|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|24
1611659480000|2021-01-26 11:11:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|11
1611659490000|2021-01-26 11:11:30|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|8
1611659500000|2021-01-26 11:11:40|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1611659510000|2021-01-26 11:11:50|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|5
1611659520000|2021-01-26 11:12:00|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|5
1611659530000|2021-01-26 11:12:10|2162.7|2162.4|2163|2162.7|2163|2162.7|2162.6|2162.3|6
1611659540000|2021-01-26 11:12:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2
1611659550000|2021-01-26 11:12:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|3
1611659560000|2021-01-26 11:12:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|6
1611659570000|2021-01-26 11:12:50|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|3
1611659590000|2021-01-26 11:13:10|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1611659600000|2021-01-26 11:13:20|2162.8|2162.5|2162.8|2162.5|2163|2162.7|2162.8|2162.5|4
1611659610000|2021-01-26 11:13:30|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|19
1611659620000|2021-01-26 11:13:40|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|2
1611659640000|2021-01-26 11:14:00|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|2
1611659650000|2021-01-26 11:14:10|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|8
1611659660000|2021-01-26 11:14:20|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|8
1611659670000|2021-01-26 11:14:30|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|2
1611659690000|2021-01-26 11:14:50|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|7
1611659700000|2021-01-26 11:15:00|||||||||1
1611659720000|2021-01-26 11:15:20|2163.4|2163.1|2163.3|2163|2163.5|2163.2|2163.3|2163|43
1611659730000|2021-01-26 11:15:30|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.3|2163|34
1611659750000|2021-01-26 11:15:50|||||||||2
1611659760000|2021-01-26 11:16:00|2163.4|2163.1|2163.8|2163.5|2163.8|2163.5|2163.4|2163.1|22
1611659770000|2021-01-26 11:16:10|2164|2163.7|2163.8|2163.5|2164|2163.7|2163.8|2163.5|7
1611659780000|2021-01-26 11:16:20|2164.1|2163.8|2164.4|2164.1|2164.4|2164.1|2164.1|2163.8|18
1611659790000|2021-01-26 11:16:30|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|9
1611659810000|2021-01-26 11:16:50|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|6
1611659820000|2021-01-26 11:17:00|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|3
1611659830000|2021-01-26 11:17:10|||||||||3
1611659840000|2021-01-26 11:17:20|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|4
1611659850000|2021-01-26 11:17:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1611659860000|2021-01-26 11:17:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|6
1611659870000|2021-01-26 11:17:50|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1611659880000|2021-01-26 11:18:00|||||||||1
1611659890000|2021-01-26 11:18:10|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|3
1611659920000|2021-01-26 11:18:40|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|5
1611659930000|2021-01-26 11:18:50|2164.8|2164.5|2164.4|2164.1|2164.8|2164.5|2164.3|2164|16
1611659940000|2021-01-26 11:19:00|||||||||7
1611659950000|2021-01-26 11:19:10|2164.3|2164|2163.8|2163.5|2164.4|2164.1|2163.8|2163.5|21
1611659960000|2021-01-26 11:19:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|11
1611659970000|2021-01-26 11:19:30|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|33
1611659980000|2021-01-26 11:19:40|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2163.8|2163.5|8
1611659990000|2021-01-26 11:19:50|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2164|2163.7|4
1611660000000|2021-01-26 11:20:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|4
1611660010000|2021-01-26 11:20:10|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|6
1611660020000|2021-01-26 11:20:20|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|7
1611660040000|2021-01-26 11:20:40|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|5
1611660050000|2021-01-26 11:20:50|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611660090000|2021-01-26 11:21:30|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|3
1611660120000|2021-01-26 11:22:00|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2163.7|2163.4|11
1611660140000|2021-01-26 11:22:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611660150000|2021-01-26 11:22:30|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|9
1611660160000|2021-01-26 11:22:40|2164|2163.7|2163.7|2163.4|2164|2163.7|2163.7|2163.4|3
1611660180000|2021-01-26 11:23:00|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|6
1611660190000|2021-01-26 11:23:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1611660200000|2021-01-26 11:23:20|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1611660210000|2021-01-26 11:23:30|2163.7|2163.4|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|5
1611660220000|2021-01-26 11:23:40|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2164|2163.7|2
1611660230000|2021-01-26 11:23:50|||||||||1
1611660240000|2021-01-26 11:24:00|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|3
1611660260000|2021-01-26 11:24:20|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|5
1611660270000|2021-01-26 11:24:30|2164.5|2164.2|2164.3|2164|2164.6|2164.3|2164.3|2164|3
1611660280000|2021-01-26 11:24:40|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1611660290000|2021-01-26 11:24:50|2163.8|2163.5|2163.5|2163.2|2163.9|2163.6|2163.5|2163.2|10
1611660300000|2021-01-26 11:25:00|2164|2163.7|2163.8|2163.5|2164|2163.7|2163.8|2163.5|2
1611660310000|2021-01-26 11:25:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.3|2163|41
1611660320000|2021-01-26 11:25:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1611660330000|2021-01-26 11:25:30|||||||||1
1611660340000|2021-01-26 11:25:40|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|28
1611660350000|2021-01-26 11:25:50|2163.9|2163.6|2164.2|2163.9|2164.3|2164|2163.9|2163.6|34
1611660360000|2021-01-26 11:26:00|2164.1|2163.8|2164.7|2164.4|2164.7|2164.4|2164.1|2163.8|57
1611660370000|2021-01-26 11:26:10|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2
1611660380000|2021-01-26 11:26:20|2164.4|2164.1|2165.1|2164.8|2165.1|2164.8|2164.4|2164.1|12
1611660390000|2021-01-26 11:26:30|2165.2|2164.9|2165.3|2165|2165.3|2165|2165.2|2164.9|19
1611660400000|2021-01-26 11:26:40|2165.4|2165.1|2165.7|2165.4|2165.8|2165.5|2165.2|2164.9|37
1611660410000|2021-01-26 11:26:50|2165.3|2165|2165.6|2165.3|2165.6|2165.3|2165.2|2164.9|7
1611660420000|2021-01-26 11:27:00|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|4
1611660430000|2021-01-26 11:27:10|2165|2164.7|2164.6|2164.3|2165.1|2164.8|2164.6|2164.3|11
1611660440000|2021-01-26 11:27:20|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|1
1611660450000|2021-01-26 11:27:30|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|3
1611660470000|2021-01-26 11:27:50|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|5
1611660500000|2021-01-26 11:28:20|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|5
1611660520000|2021-01-26 11:28:40|2165.1|2164.8|2165.3|2165|2165.3|2165|2165.1|2164.8|32
1611660530000|2021-01-26 11:28:50|2165.5|2165.2|2165.9|2165.6|2165.9|2165.6|2165.4|2165.1|55
1611660540000|2021-01-26 11:29:00|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2
1611660560000|2021-01-26 11:29:20|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|3
1611660570000|2021-01-26 11:29:30|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|4
1611660580000|2021-01-26 11:29:40|2165.6|2165.3|2166|2165.7|2166.1|2165.8|2165.6|2165.3|37
1611660600000|2021-01-26 11:30:00|2165.9|2165.6|2166.2|2165.9|2166.5|2166.2|2165.9|2165.6|42
1611660610000|2021-01-26 11:30:10|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|3
1611660620000|2021-01-26 11:30:20|||||||||1
1611660630000|2021-01-26 11:30:30|2166|2165.7|2165.6|2165.3|2166|2165.7|2165.6|2165.3|5
1611660640000|2021-01-26 11:30:40|||||||||3
1611660660000|2021-01-26 11:31:00|2165.4|2165.1|2164.8|2164.5|2165.4|2165.1|2164.8|2164.5|14
1611660680000|2021-01-26 11:31:20|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|1
1611660700000|2021-01-26 11:31:40|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|1
1611660710000|2021-01-26 11:31:50|||||||||1
1611660720000|2021-01-26 11:32:00|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|1
1611660730000|2021-01-26 11:32:10|2165.6|2165.3|2165.4|2165.1|2165.6|2165.3|2165.4|2165.1|3
1611660740000|2021-01-26 11:32:20|2165.3|2165|2165.4|2165.1|2165.6|2165.3|2165.3|2165|12
1611660750000|2021-01-26 11:32:30|2165.5|2165.2|2165.9|2165.6|2165.9|2165.6|2165.5|2165.2|12
1611660760000|2021-01-26 11:32:40|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|4
1611660770000|2021-01-26 11:32:50|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|1
1611660780000|2021-01-26 11:33:00|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.5|2165.2|19
1611660810000|2021-01-26 11:33:30|2165.4|2165.1|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|12
1611660820000|2021-01-26 11:33:40|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2
1611660830000|2021-01-26 11:33:50|2164.9|2164.6|2164.2|2163.9|2164.9|2164.6|2164.2|2163.9|8
1611660840000|2021-01-26 11:34:00|2164.3|2164|2164.1|2163.8|2164.3|2164|2164.1|2163.8|9
1611660850000|2021-01-26 11:34:10|2163.9|2163.6|2164.1|2163.8|2164.2|2163.9|2163.9|2163.6|16
1611660860000|2021-01-26 11:34:20|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|20
1611660870000|2021-01-26 11:34:30|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|7
1611660880000|2021-01-26 11:34:40|2163.4|2163.1|2163.5|2163.2|2163.7|2163.4|2163.3|2163|30
1611660890000|2021-01-26 11:34:50|2163.6|2163.3|2163.6|2163.3|2163.9|2163.6|2163.6|2163.3|9
1611660900000|2021-01-26 11:35:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|3
1611660910000|2021-01-26 11:35:10|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|7
1611660920000|2021-01-26 11:35:20|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|4
1611660930000|2021-01-26 11:35:30|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.5|2164.2|6
1611660940000|2021-01-26 11:35:40|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.1|2164.8|8
1611660950000|2021-01-26 11:35:50|2165|2164.7|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|10
1611660960000|2021-01-26 11:36:00|||||||||1
1611660970000|2021-01-26 11:36:10|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|4
1611660980000|2021-01-26 11:36:20|2165|2164.7|2165.4|2165.1|2165.4|2165.1|2165|2164.7|7
1611660990000|2021-01-26 11:36:30|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|3
1611661010000|2021-01-26 11:36:50|2165.3|2165|2165.1|2164.8|2165.5|2165.2|2165.1|2164.8|8
1611661020000|2021-01-26 11:37:00|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2
1611661030000|2021-01-26 11:37:10|2165.3|2165|2165.8|2165.5|2165.9|2165.6|2165.3|2165|9
1611661040000|2021-01-26 11:37:20|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|7
1611661050000|2021-01-26 11:37:30|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|1
1611661060000|2021-01-26 11:37:40|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.4|2165.1|5
1611661070000|2021-01-26 11:37:50|2165.3|2165|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|16
1611661080000|2021-01-26 11:38:00|2165.3|2165|2164.8|2164.5|2165.3|2165|2164.8|2164.5|8
1611661090000|2021-01-26 11:38:10|2164.7|2164.4|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|15
1611661100000|2021-01-26 11:38:20|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1611661130000|2021-01-26 11:38:50|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|4
1611661140000|2021-01-26 11:39:00|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.3|2164|5
1611661150000|2021-01-26 11:39:10|||||||||1
1611661160000|2021-01-26 11:39:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2
1611661170000|2021-01-26 11:39:30|2164.2|2163.9|2163.6|2163.3|2164.2|2163.9|2163.6|2163.3|14
1611661180000|2021-01-26 11:39:40|2163.7|2163.4|2164|2163.7|2164|2163.7|2163.7|2163.4|4
1611661190000|2021-01-26 11:39:50|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1611661200000|2021-01-26 11:40:00|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|3
1611661210000|2021-01-26 11:40:10|2164.9|2164.6|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|8
1611661220000|2021-01-26 11:40:20|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|3
1611661240000|2021-01-26 11:40:40|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165|2164.7|7
1611661250000|2021-01-26 11:40:50|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|2
1611661270000|2021-01-26 11:41:10|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|1
1611661280000|2021-01-26 11:41:20|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2
1611661300000|2021-01-26 11:41:40|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|1
1611661310000|2021-01-26 11:41:50|||||||||1
1611661320000|2021-01-26 11:42:00|||||||||1
1611661330000|2021-01-26 11:42:10|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2164.9|2164.6|6
1611661360000|2021-01-26 11:42:40|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|4
1611661370000|2021-01-26 11:42:50|||||||||1
1611661380000|2021-01-26 11:43:00|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|5
1611661390000|2021-01-26 11:43:10|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|1
1611661400000|2021-01-26 11:43:20|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2
1611661410000|2021-01-26 11:43:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|3
1611661420000|2021-01-26 11:43:40|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|2
1611661440000|2021-01-26 11:44:00|2166|2165.7|2167.8|2167.5|2167.8|2167.5|2166|2165.7|110
1611661450000|2021-01-26 11:44:10|2168|2167.7|2167.6|2167.3|2168|2167.7|2167.6|2167.3|27
1611661460000|2021-01-26 11:44:20|2167.8|2167.5|2167.9|2167.6|2168.1|2167.8|2167.7|2167.4|35
1611661470000|2021-01-26 11:44:30|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1611661480000|2021-01-26 11:44:40|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|4
1611661490000|2021-01-26 11:44:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1611661500000|2021-01-26 11:45:00|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|4
1611661520000|2021-01-26 11:45:20|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|1
1611661530000|2021-01-26 11:45:30|2167.8|2167.5|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|8
1611661540000|2021-01-26 11:45:40|2167.7|2167.4|2167.9|2167.6|2168.1|2167.8|2167.7|2167.4|27
1611661550000|2021-01-26 11:45:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|3
1611661560000|2021-01-26 11:46:00|2167.6|2167.3|2167.8|2167.5|2167.9|2167.6|2167.6|2167.3|18
1611661570000|2021-01-26 11:46:10|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|6
1611661580000|2021-01-26 11:46:20|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|3
1611661590000|2021-01-26 11:46:30|2168.1|2167.8|2167.6|2167.3|2168.1|2167.8|2167.6|2167.3|14
1611661600000|2021-01-26 11:46:40|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|1
1611661610000|2021-01-26 11:46:50|2167.7|2167.4|2167.9|2167.6|2167.9|2167.6|2167.7|2167.4|9
1611661620000|2021-01-26 11:47:00|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|5
1611661630000|2021-01-26 11:47:10|2167.9|2167.6|2168.1|2167.8|2168.2|2167.9|2167.9|2167.6|45
1611661640000|2021-01-26 11:47:20|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.6|2167.3|22
1611661650000|2021-01-26 11:47:30|2167.8|2167.5|2168.1|2167.8|2168.1|2167.8|2167.8|2167.5|18
1611661670000|2021-01-26 11:47:50|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1611661680000|2021-01-26 11:48:00|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|8
1611661690000|2021-01-26 11:48:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|1
1611661700000|2021-01-26 11:48:20|||||||||1
1611661710000|2021-01-26 11:48:30|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.8|2167.5|2
1611661720000|2021-01-26 11:48:40|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|4
1611661730000|2021-01-26 11:48:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|6
1611661750000|2021-01-26 11:49:10|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|3
1611661760000|2021-01-26 11:49:20|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|6
1611661770000|2021-01-26 11:49:30|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2
1611661780000|2021-01-26 11:49:40|2168.1|2167.8|2168.4|2168.1|2168.4|2168.1|2168.1|2167.8|6
1611661790000|2021-01-26 11:49:50|2168.6|2168.3|2169.4|2169.1|2170|2169.7|2168.5|2168.2|75
1611661800000|2021-01-26 11:50:00|2169.3|2169|2169.5|2169.2|2169.5|2169.2|2169|2168.7|9
1611661810000|2021-01-26 11:50:10|2169.4|2169.1|2169.4|2169.1|2169.6|2169.3|2169.3|2169|29
1611661820000|2021-01-26 11:50:20|2169.7|2169.4|2170.5|2170.2|2170.5|2170.2|2169.6|2169.3|38
1611661830000|2021-01-26 11:50:30|2170.3|2170|2169.9|2169.6|2170.3|2170|2169.9|2169.6|12
1611661840000|2021-01-26 11:50:40|2169.8|2169.5|2170.2|2169.9|2170.2|2169.9|2169.8|2169.5|15
1611661850000|2021-01-26 11:50:50|2169.9|2169.6|2169.8|2169.5|2170|2169.7|2169.7|2169.4|15
1611661860000|2021-01-26 11:51:00|2170|2169.7|2169.7|2169.4|2170|2169.7|2169.7|2169.4|15
1611661870000|2021-01-26 11:51:10|2169.5|2169.2|2169.9|2169.6|2169.9|2169.6|2169.5|2169.2|4
1611661880000|2021-01-26 11:51:20|2170|2169.7|2169.5|2169.2|2170|2169.7|2169.5|2169.2|12
1611661890000|2021-01-26 11:51:30|2169.6|2169.3|2169.9|2169.6|2169.9|2169.6|2169.5|2169.2|16
1611661900000|2021-01-26 11:51:40|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|4
1611661910000|2021-01-26 11:51:50|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2170|2169.7|29
1611661920000|2021-01-26 11:52:00|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2170|2169.7|8
1611661930000|2021-01-26 11:52:10|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|6
1611661940000|2021-01-26 11:52:20|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1611661950000|2021-01-26 11:52:30|2169.8|2169.5|2169.5|2169.2|2169.8|2169.5|2169.5|2169.2|8
1611661960000|2021-01-26 11:52:40|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|6
1611661970000|2021-01-26 11:52:50|2169.5|2169.2|2170|2169.7|2170.1|2169.8|2169.5|2169.2|30
1611661980000|2021-01-26 11:53:00|2169.9|2169.6|2170.2|2169.9|2170.4|2170.1|2169.9|2169.6|77
1611661990000|2021-01-26 11:53:10|2170|2169.7|2169.6|2169.3|2170|2169.7|2169.6|2169.3|8
1611662000000|2021-01-26 11:53:20|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|10
1611662010000|2021-01-26 11:53:30|2169.5|2169.2|2169.6|2169.3|2169.7|2169.4|2169.5|2169.2|4
1611662020000|2021-01-26 11:53:40|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1611662030000|2021-01-26 11:53:50|2169.6|2169.3|2169.9|2169.6|2169.9|2169.6|2169.6|2169.3|7
1611662040000|2021-01-26 11:54:00|2170.4|2170.1|2170.4|2170.1|2170.5|2170.2|2170|2169.7|39
1611662050000|2021-01-26 11:54:10|2170.8|2170.5|2170.8|2170.5|2170.9|2170.6|2170.8|2170.5|19
1611662060000|2021-01-26 11:54:20|2171.1|2170.8|2171.8|2171.5|2172.1|2171.8|2171.1|2170.8|57
1611662070000|2021-01-26 11:54:30|2171.5|2171.2|2172.6|2172.3|2173.1|2172.8|2171.1|2170.8|180
1611662080000|2021-01-26 11:54:40|2172.5|2172.2|2172.6|2172.3|2172.6|2172.3|2172.4|2172.1|6
1611662090000|2021-01-26 11:54:50|2172.4|2172.1|2172.5|2172.2|2172.7|2172.4|2172.3|2172|21
1611662100000|2021-01-26 11:55:00|2172.6|2172.3|2171.6|2171.3|2172.6|2172.3|2171.6|2171.3|19
1611662110000|2021-01-26 11:55:10|2171.4|2171.1|2171.6|2171.3|2171.6|2171.3|2171.4|2171.1|6
1611662120000|2021-01-26 11:55:20|2171.7|2171.4|2171.4|2171.1|2171.7|2171.4|2171.4|2171.1|9
1611662130000|2021-01-26 11:55:30|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|1
1611662140000|2021-01-26 11:55:40|2171.3|2171|2171.4|2171.1|2171.4|2171.1|2171.3|2171|2
1611662150000|2021-01-26 11:55:50|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2171|2170.7|2
1611662160000|2021-01-26 11:56:00|2170.9|2170.6|2170.4|2170.1|2170.9|2170.6|2170.4|2170.1|6
1611662170000|2021-01-26 11:56:10|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2
1611662180000|2021-01-26 11:56:20|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.8|2169.5|2
1611662190000|2021-01-26 11:56:30|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|4
1611662200000|2021-01-26 11:56:40|2169.6|2169.3|2169.4|2169.1|2169.7|2169.4|2169.4|2169.1|8
1611662210000|2021-01-26 11:56:50|2169.3|2169|2169.3|2169|2169.5|2169.2|2169.2|2168.9|18
1611662220000|2021-01-26 11:57:00|2169.2|2168.9|2168.9|2168.6|2169.2|2168.9|2168.9|2168.6|3
1611662230000|2021-01-26 11:57:10|2168.7|2168.4|2168.7|2168.4|2168.9|2168.6|2168.6|2168.3|16
1611662240000|2021-01-26 11:57:20|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|5
1611662250000|2021-01-26 11:57:30|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|8
1611662260000|2021-01-26 11:57:40|2168.1|2167.8|2167.8|2167.5|2168.1|2167.8|2167.8|2167.5|10
1611662270000|2021-01-26 11:57:50|2167.9|2167.6|2168|2167.7|2168.2|2167.9|2167.9|2167.6|15
1611662280000|2021-01-26 11:58:00|2167.3|2167|2167.8|2167.5|2167.8|2167.5|2167.3|2167|16
1611662290000|2021-01-26 11:58:10|||||||||2
1611662300000|2021-01-26 11:58:20|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.7|2167.4|13
1611662310000|2021-01-26 11:58:30|2167.8|2167.5|2167.5|2167.2|2167.8|2167.5|2167.5|2167.2|9
1611662320000|2021-01-26 11:58:40|2167.2|2166.9|2167.9|2167.6|2167.9|2167.6|2167.2|2166.9|10
1611662330000|2021-01-26 11:58:50|2167.6|2167.3|2167.3|2167|2167.6|2167.3|2167.3|2167|31
1611662340000|2021-01-26 11:59:00|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.3|2167|15
1611662350000|2021-01-26 11:59:10|2167.4|2167.1|2167.8|2167.5|2167.8|2167.5|2167.4|2167.1|7
1611662360000|2021-01-26 11:59:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1611662370000|2021-01-26 11:59:30|2168.2|2167.9|2168.3|2168|2168.3|2168|2167.9|2167.6|17
1611662380000|2021-01-26 11:59:40|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.3|2168|4
1611662390000|2021-01-26 11:59:50|2168.6|2168.3|2168.5|2168.2|2168.8|2168.5|2168.4|2168.1|8
1611662400000|2021-01-26 12:00:00|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168|2167.7|25
1611662410000|2021-01-26 12:00:10|2168.5|2168.2|2168.3|2168|2168.6|2168.3|2168.3|2168|18
1611662420000|2021-01-26 12:00:20|2168.5|2168.2|2168.2|2167.9|2168.5|2168.2|2168.2|2167.9|6
1611662430000|2021-01-26 12:00:30|2168.3|2168|2168.6|2168.3|2168.6|2168.3|2168.2|2167.9|19
1611662440000|2021-01-26 12:00:40|2168.5|2168.2|2169|2168.7|2169.1|2168.8|2168.5|2168.2|5
1611662450000|2021-01-26 12:00:50|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.6|2168.3|16
1611662460000|2021-01-26 12:01:00|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|7
1611662470000|2021-01-26 12:01:10|2169.1|2168.8|2168.9|2168.6|2169.2|2168.9|2168.9|2168.6|5
1611662490000|2021-01-26 12:01:30|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1611662510000|2021-01-26 12:01:50|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|4
1611662520000|2021-01-26 12:02:00|2169.5|2169.2|2169.4|2169.1|2169.7|2169.4|2169.4|2169.1|4
1611662530000|2021-01-26 12:02:10|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|9
1611662540000|2021-01-26 12:02:20|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|5
1611662550000|2021-01-26 12:02:30|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|10
1611662560000|2021-01-26 12:02:40|2170|2169.7|2169.7|2169.4|2170|2169.7|2169.4|2169.1|6
1611662570000|2021-01-26 12:02:50|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.5|2169.2|2
1611662580000|2021-01-26 12:03:00|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1611662590000|2021-01-26 12:03:10|2169.3|2169|2169.1|2168.8|2169.3|2169|2169.1|2168.8|2
1611662600000|2021-01-26 12:03:20|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2168.7|2168.4|8
1611662610000|2021-01-26 12:03:30|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|10
1611662620000|2021-01-26 12:03:40|2168.8|2168.5|2169|2168.7|2169.1|2168.8|2168.8|2168.5|7
1611662630000|2021-01-26 12:03:50|2169.2|2168.9|2169.6|2169.3|2169.6|2169.3|2169.1|2168.8|7
1611662640000|2021-01-26 12:04:00|2169.8|2169.5|2170.4|2170.1|2170.4|2170.1|2169.8|2169.5|9
1611662650000|2021-01-26 12:04:10|2170.5|2170.2|2170.9|2170.6|2171.1|2170.8|2170.4|2170.1|13
1611662660000|2021-01-26 12:04:20|2171.2|2170.9|2171.1|2170.8|2171.2|2170.9|2171.1|2170.8|8
1611662670000|2021-01-26 12:04:30|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.9|2170.6|10
1611662680000|2021-01-26 12:04:40|2171|2170.7|2170.8|2170.5|2171|2170.7|2170.8|2170.5|10
1611662690000|2021-01-26 12:04:50|2171.1|2170.8|2171.7|2171.4|2171.7|2171.4|2171.1|2170.8|39
1611662700000|2021-01-26 12:05:00|2171.5|2171.2|2171.9|2171.6|2171.9|2171.6|2171.4|2171.1|27
1611662710000|2021-01-26 12:05:10|2171.7|2171.4|2172.1|2171.8|2172.1|2171.8|2171.7|2171.4|7
1611662720000|2021-01-26 12:05:20|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|36
1611662730000|2021-01-26 12:05:30|2172|2171.7|2171.8|2171.5|2172.2|2171.9|2171.8|2171.5|25
1611662740000|2021-01-26 12:05:40|2172.2|2171.9|2172.6|2172.3|2172.7|2172.4|2172.2|2171.9|17
1611662750000|2021-01-26 12:05:50|2172.4|2172.1|2172.2|2171.9|2172.4|2172.1|2172.2|2171.9|4
1611662760000|2021-01-26 12:06:00|2172.3|2172|2174.9|2174.6|2175.7|2175.4|2172.3|2172|195
1611662770000|2021-01-26 12:06:10|2175.1|2174.8|2174.7|2174.4|2175.1|2174.8|2174.3|2174|45
1611662780000|2021-01-26 12:06:20|2174.6|2174.3|2174.7|2174.4|2174.7|2174.4|2174.4|2174.1|18
1611662790000|2021-01-26 12:06:30|2175.1|2174.8|2174.8|2174.5|2175.2|2174.9|2174.8|2174.5|9
1611662800000|2021-01-26 12:06:40|2175.4|2175.1|2174.9|2174.6|2175.5|2175.2|2174.9|2174.6|21
1611662810000|2021-01-26 12:06:50|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|2
1611662820000|2021-01-26 12:07:00|2174.9|2174.6|2174.6|2174.3|2175.4|2175.1|2174.6|2174.3|26
1611662830000|2021-01-26 12:07:10|2174.7|2174.4|2174.6|2174.3|2174.7|2174.4|2174.2|2173.9|20
1611662840000|2021-01-26 12:07:20|2174.7|2174.4|2175.3|2175|2175.3|2175|2174.7|2174.4|9
1611662850000|2021-01-26 12:07:30|2175.4|2175.1|2175.7|2175.4|2175.7|2175.4|2175.4|2175.1|13
1611662860000|2021-01-26 12:07:40|2175.3|2175|2175.6|2175.3|2175.6|2175.3|2175.3|2175|5
1611662870000|2021-01-26 12:07:50|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.1|2174.8|16
1611662880000|2021-01-26 12:08:00|2175.2|2174.9|2174.4|2174.1|2175.4|2175.1|2174.2|2173.9|28
1611662890000|2021-01-26 12:08:10|2174.3|2174|2174.2|2173.9|2174.3|2174|2174.2|2173.9|5
1611662900000|2021-01-26 12:08:20|2173.7|2173.4|2173.2|2172.9|2173.8|2173.5|2173.2|2172.9|33
1611662910000|2021-01-26 12:08:30|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|3
1611662920000|2021-01-26 12:08:40|2172.7|2172.4|2172.6|2172.3|2172.9|2172.6|2172.6|2172.3|21
1611662930000|2021-01-26 12:08:50|2172.4|2172.1|2172.6|2172.3|2172.7|2172.4|2172.4|2172.1|11
1611662940000|2021-01-26 12:09:00|2172.7|2172.4|2173.3|2173|2173.3|2173|2172.7|2172.4|16
1611662950000|2021-01-26 12:09:10|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|3
1611662960000|2021-01-26 12:09:20|2173.8|2173.5|2174|2173.7|2174|2173.7|2173.8|2173.5|6
1611662970000|2021-01-26 12:09:30|2174.1|2173.8|2174.4|2174.1|2174.4|2174.1|2174.1|2173.8|18
1611662980000|2021-01-26 12:09:40|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|8
1611662990000|2021-01-26 12:09:50|2173.8|2173.5|2173.5|2173.2|2173.8|2173.5|2173.5|2173.2|9
1611663000000|2021-01-26 12:10:00|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|3
1611663010000|2021-01-26 12:10:10|2173.5|2173.2|2172.6|2172.3|2173.5|2173.2|2172.6|2172.3|12
1611663020000|2021-01-26 12:10:20|2172.1|2171.8|2172.4|2172.1|2172.7|2172.4|2172.1|2171.8|25
1611663030000|2021-01-26 12:10:30|2172.5|2172.2|2173.4|2173.1|2173.4|2173.1|2172.5|2172.2|5
1611663040000|2021-01-26 12:10:40|2173.6|2173.3|2173.2|2172.9|2173.6|2173.3|2173.2|2172.9|15
1611663050000|2021-01-26 12:10:50|2172.9|2172.6|2172.6|2172.3|2172.9|2172.6|2172.6|2172.3|5
1611663060000|2021-01-26 12:11:00|2172.5|2172.2|2172.8|2172.5|2172.8|2172.5|2172.5|2172.2|3
1611663070000|2021-01-26 12:11:10|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|1
1611663080000|2021-01-26 12:11:20|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172.4|2172.1|8
1611663090000|2021-01-26 12:11:30|2172.5|2172.2|2172|2171.7|2172.5|2172.2|2172|2171.7|6
1611663100000|2021-01-26 12:11:40|2171.9|2171.6|2171.9|2171.6|2172.1|2171.8|2171.7|2171.4|28
1611663110000|2021-01-26 12:11:50|2172|2171.7|2172.6|2172.3|2172.7|2172.4|2172|2171.7|14
1611663120000|2021-01-26 12:12:00|2172.4|2172.1|2172.1|2171.8|2172.5|2172.2|2172.1|2171.8|7
1611663130000|2021-01-26 12:12:10|2172.3|2172|2172.1|2171.8|2172.3|2172|2172.1|2171.8|5
1611663140000|2021-01-26 12:12:20|2172.3|2172|2172.4|2172.1|2172.4|2172.1|2172.3|2172|4
1611663160000|2021-01-26 12:12:40|2172.5|2172.2|2172.1|2171.8|2172.5|2172.2|2172.1|2171.8|2
1611663170000|2021-01-26 12:12:50|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|1
1611663190000|2021-01-26 12:13:10|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|3
1611663200000|2021-01-26 12:13:20|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|1
1611663210000|2021-01-26 12:13:30|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|1
1611663220000|2021-01-26 12:13:40|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|1
1611663230000|2021-01-26 12:13:50|2172.8|2172.5|2172.6|2172.3|2172.9|2172.6|2172.6|2172.3|12
1611663250000|2021-01-26 12:14:10|2172.4|2172.1|2172.1|2171.8|2172.4|2172.1|2172.1|2171.8|7
1611663300000|2021-01-26 12:15:00|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|2
1611663310000|2021-01-26 12:15:10|2172.2|2171.9|2170.9|2170.6|2172.2|2171.9|2170.9|2170.6|29
1611663320000|2021-01-26 12:15:20|2170.8|2170.5|2169.6|2169.3|2171|2170.7|2169.2|2168.9|76
1611663330000|2021-01-26 12:15:30|2169.7|2169.4|2169.6|2169.3|2169.9|2169.6|2169.6|2169.3|7
1611663340000|2021-01-26 12:15:40|2169.7|2169.4|2169.9|2169.6|2169.9|2169.6|2169.5|2169.2|8
1611663350000|2021-01-26 12:15:50|2170.3|2170|2170.5|2170.2|2170.5|2170.2|2169.7|2169.4|20
1611663360000|2021-01-26 12:16:00|2170.6|2170.3|2170.4|2170.1|2170.6|2170.3|2170.2|2169.9|8
1611663370000|2021-01-26 12:16:10|2170.5|2170.2|2170.1|2169.8|2170.5|2170.2|2170.1|2169.8|4
1611663380000|2021-01-26 12:16:20|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.8|2169.5|15
1611663390000|2021-01-26 12:16:30|2169.6|2169.3|2169.3|2169|2169.6|2169.3|2169.3|2169|9
1611663400000|2021-01-26 12:16:40|2169|2168.7|2169.2|2168.9|2169.2|2168.9|2168.9|2168.6|11
1611663410000|2021-01-26 12:16:50|2168.9|2168.6|2168|2167.7|2169|2168.7|2168|2167.7|49
1611663420000|2021-01-26 12:17:00|2168.3|2168|2168.5|2168.2|2168.7|2168.4|2168.2|2167.9|17
1611663430000|2021-01-26 12:17:10|2168.7|2168.4|2169.1|2168.8|2169.1|2168.8|2168.6|2168.3|9
1611663440000|2021-01-26 12:17:20|2169.2|2168.9|2169.6|2169.3|2169.6|2169.3|2169.1|2168.8|9
1611663450000|2021-01-26 12:17:30|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2
1611663460000|2021-01-26 12:17:40|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.5|2169.2|5
1611663470000|2021-01-26 12:17:50|2169.7|2169.4|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|15
1611663480000|2021-01-26 12:18:00|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|4
1611663500000|2021-01-26 12:18:20|2169.6|2169.3|2168.8|2168.5|2169.6|2169.3|2168.8|2168.5|35
1611663510000|2021-01-26 12:18:30|2168.7|2168.4|2168.4|2168.1|2168.7|2168.4|2168.4|2168.1|16
1611663520000|2021-01-26 12:18:40|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.5|2168.2|8
1611663530000|2021-01-26 12:18:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1611663540000|2021-01-26 12:19:00|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1611663550000|2021-01-26 12:19:10|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|5
1611663560000|2021-01-26 12:19:20|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|4
1611663570000|2021-01-26 12:19:30|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1611663590000|2021-01-26 12:19:50|2168.7|2168.4|2167.9|2167.6|2168.7|2168.4|2167.5|2167.2|62
1611663600000|2021-01-26 12:20:00|2168|2167.7|2169.2|2168.9|2169.2|2168.9|2168|2167.7|9
1611663610000|2021-01-26 12:20:10|2169.7|2169.4|2170.2|2169.9|2170.2|2169.9|2169.7|2169.4|5
1611663620000|2021-01-26 12:20:20|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2169.9|2169.6|9
1611663630000|2021-01-26 12:20:30|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.8|2169.5|9
1611663640000|2021-01-26 12:20:40|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|3
1611663660000|2021-01-26 12:21:00|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.5|2169.2|5
1611663670000|2021-01-26 12:21:10|2169.7|2169.4|2169|2168.7|2169.7|2169.4|2169|2168.7|4
1611663680000|2021-01-26 12:21:20|2168.7|2168.4|2168.2|2167.9|2168.7|2168.4|2167.7|2167.4|58
1611663690000|2021-01-26 12:21:30|2168|2167.7|2168.3|2168|2168.4|2168.1|2168|2167.7|5
1611663700000|2021-01-26 12:21:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|3
1611663710000|2021-01-26 12:21:50|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|3
1611663720000|2021-01-26 12:22:00|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1611663730000|2021-01-26 12:22:10|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.3|2168|6
1611663740000|2021-01-26 12:22:20|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|4
1611663770000|2021-01-26 12:22:50|2168.1|2167.8|2167.5|2167.2|2168.1|2167.8|2167.2|2166.9|55
1611663780000|2021-01-26 12:23:00|2167.6|2167.3|2168.5|2168.2|2168.5|2168.2|2167.6|2167.3|20
1611663790000|2021-01-26 12:23:10|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611663800000|2021-01-26 12:23:20|2169.2|2168.9|2169.3|2169|2169.5|2169.2|2169.2|2168.9|11
1611663810000|2021-01-26 12:23:30|2169.4|2169.1|2169.1|2168.8|2169.4|2169.1|2169.1|2168.8|7
1611663820000|2021-01-26 12:23:40|2168.7|2168.4|2168.2|2167.9|2168.7|2168.4|2168.2|2167.9|3
1611663850000|2021-01-26 12:24:10|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|14
1611663860000|2021-01-26 12:24:20|2168.1|2167.8|2167.4|2167.1|2168.1|2167.8|2167.2|2166.9|56
1611663870000|2021-01-26 12:24:30|2167.7|2167.4|2168|2167.7|2168.3|2168|2167.7|2167.4|11
1611663880000|2021-01-26 12:24:40|2168.2|2167.9|2169|2168.7|2169|2168.7|2168.2|2167.9|8
1611663890000|2021-01-26 12:24:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1611663900000|2021-01-26 12:25:00|2169|2168.7|2169.2|2168.9|2169.4|2169.1|2169|2168.7|18
1611663910000|2021-01-26 12:25:10|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|7
1611663920000|2021-01-26 12:25:20|2169.2|2168.9|2169.3|2169|2169.3|2169|2169.2|2168.9|2
1611663930000|2021-01-26 12:25:30|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2168.9|2168.6|27
1611663950000|2021-01-26 12:25:50|2168.1|2167.8|2167.8|2167.5|2168.3|2168|2167.8|2167.5|35
1611663960000|2021-01-26 12:26:00|2167.9|2167.6|2168|2167.7|2168.2|2167.9|2167.9|2167.6|10
1611663990000|2021-01-26 12:26:30|2168.6|2168.3|2168.6|2168.3|2168.7|2168.4|2168.6|2168.3|13
1611664000000|2021-01-26 12:26:40|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|6
1611664010000|2021-01-26 12:26:50|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|5
1611664020000|2021-01-26 12:27:00|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|2
1611664030000|2021-01-26 12:27:10|2167.4|2167.1|2167.2|2166.9|2167.4|2167.1|2167.2|2166.9|37
1611664040000|2021-01-26 12:27:20|2167.5|2167.2|2167.9|2167.6|2167.9|2167.6|2167.5|2167.2|9
1611664050000|2021-01-26 12:27:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1611664060000|2021-01-26 12:27:40|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|2
1611664080000|2021-01-26 12:28:00|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.4|2167.1|48
1611664090000|2021-01-26 12:28:10|||||||||3
1611664100000|2021-01-26 12:28:20|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|5
1611664120000|2021-01-26 12:28:40|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|3
1611664130000|2021-01-26 12:28:50|2168.3|2168|2168.3|2168|2168.6|2168.3|2168.3|2168|6
1611664170000|2021-01-26 12:29:30|2168.2|2167.9|2167.7|2167.4|2168.2|2167.9|2167.6|2167.3|9
1611664180000|2021-01-26 12:29:40|2167.8|2167.5|2167.4|2167.1|2167.9|2167.6|2167.4|2167.1|8
1611664190000|2021-01-26 12:29:50|2167.5|2167.2|2167.7|2167.4|2167.7|2167.4|2167.5|2167.2|4
1611664200000|2021-01-26 12:30:00|2167.8|2167.5|2167.9|2167.6|2168|2167.7|2167.8|2167.5|11
1611664210000|2021-01-26 12:30:10|2168|2167.7|2167.7|2167.4|2168|2167.7|2167.7|2167.4|5
1611664220000|2021-01-26 12:30:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|1
1611664270000|2021-01-26 12:31:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|4
1611664280000|2021-01-26 12:31:20|||||||||1
1611664290000|2021-01-26 12:31:30|2167.8|2167.5|2167.5|2167.2|2167.8|2167.5|2167.5|2167.2|7
1611664300000|2021-01-26 12:31:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1611664310000|2021-01-26 12:31:50|2167.2|2166.9|2167.5|2167.2|2167.5|2167.2|2167.1|2166.8|6
1611664320000|2021-01-26 12:32:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|2
1611664330000|2021-01-26 12:32:10|2166.8|2166.5|2166.4|2166.1|2166.9|2166.6|2166|2165.7|36
1611664340000|2021-01-26 12:32:20|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.3|2166|11
1611664360000|2021-01-26 12:32:40|2166.3|2166|2166.1|2165.8|2166.3|2166|2166.1|2165.8|9
1611664370000|2021-01-26 12:32:50|2166|2165.7|2166|2165.7|2166|2165.7|2165.9|2165.6|10
1611664380000|2021-01-26 12:33:00|2166.1|2165.8|2165.9|2165.6|2166.1|2165.8|2165.8|2165.5|8
1611664390000|2021-01-26 12:33:10|2165.7|2165.4|2165.6|2165.3|2165.8|2165.5|2165.6|2165.3|7
1611664400000|2021-01-26 12:33:20|2165.9|2165.6|2165.6|2165.3|2166|2165.7|2165.6|2165.3|14
1611664410000|2021-01-26 12:33:30|2165.7|2165.4|2165.7|2165.4|2166.1|2165.8|2165.3|2165|42
1611664420000|2021-01-26 12:33:40|2166|2165.7|2165.8|2165.5|2166|2165.7|2165.8|2165.5|3
1611664430000|2021-01-26 12:33:50|2166|2165.7|2166.2|2165.9|2166.2|2165.9|2166|2165.7|6
1611664440000|2021-01-26 12:34:00|2166.4|2166.1|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|3
1611664450000|2021-01-26 12:34:10|2166.7|2166.4|2166.4|2166.1|2166.7|2166.4|2166.4|2166.1|20
1611664460000|2021-01-26 12:34:20|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1611664470000|2021-01-26 12:34:30|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1611664480000|2021-01-26 12:34:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|14
1611664490000|2021-01-26 12:34:50|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2
1611664500000|2021-01-26 12:35:00|2167|2166.7|2167.4|2167.1|2167.4|2167.1|2167|2166.7|10
1611664510000|2021-01-26 12:35:10|2167.8|2167.5|2167.4|2167.1|2167.9|2167.6|2167.3|2167|19
1611664520000|2021-01-26 12:35:20|2167.3|2167|2167|2166.7|2167.3|2167|2167|2166.7|3
1611664530000|2021-01-26 12:35:30|2167.6|2167.3|2168.1|2167.8|2168.1|2167.8|2167.6|2167.3|14
1611664550000|2021-01-26 12:35:50|2167.3|2167|2168.2|2167.9|2168.2|2167.9|2167.3|2167|69
1611664560000|2021-01-26 12:36:00|2168.4|2168.1|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|18
1611664570000|2021-01-26 12:36:10|2168.5|2168.2|2168.1|2167.8|2168.6|2168.3|2168.1|2167.8|22
1611664580000|2021-01-26 12:36:20|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|13
1611664590000|2021-01-26 12:36:30|2168.1|2167.8|2168.5|2168.2|2168.5|2168.2|2168.1|2167.8|46
1611664610000|2021-01-26 12:36:50|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|14
1611664620000|2021-01-26 12:37:00|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.4|2168.1|15
1611664630000|2021-01-26 12:37:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|7
1611664640000|2021-01-26 12:37:20|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.4|2168.1|16
1611664650000|2021-01-26 12:37:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2
1611664660000|2021-01-26 12:37:40|2168.6|2168.3|2169.2|2168.9|2169.5|2169.2|2168.5|2168.2|30
1611664670000|2021-01-26 12:37:50|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|20
1611664680000|2021-01-26 12:38:00|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1611664690000|2021-01-26 12:38:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2
1611664700000|2021-01-26 12:38:20|2168.3|2168|2168.6|2168.3|2168.6|2168.3|2168.3|2168|24
1611664710000|2021-01-26 12:38:30|2168.3|2168|2168.6|2168.3|2168.6|2168.3|2168.3|2168|22
1611664720000|2021-01-26 12:38:40|2168.4|2168.1|2168.8|2168.5|2168.8|2168.5|2168.3|2168|8
1611664730000|2021-01-26 12:38:50|2169.1|2168.8|2169.4|2169.1|2169.5|2169.2|2169.1|2168.8|33
1611664740000|2021-01-26 12:39:00|2169.6|2169.3|2169.1|2168.8|2169.6|2169.3|2169.1|2168.8|8
1611664750000|2021-01-26 12:39:10|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1611664760000|2021-01-26 12:39:20|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|3
1611664770000|2021-01-26 12:39:30|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|1
1611664780000|2021-01-26 12:39:40|2169.6|2169.3|2169.2|2168.9|2169.6|2169.3|2169.2|2168.9|2
1611664790000|2021-01-26 12:39:50|2169.3|2169|2169.6|2169.3|2169.7|2169.4|2169.3|2169|11
1611664800000|2021-01-26 12:40:00|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|5
1611664810000|2021-01-26 12:40:10|2169.7|2169.4|2170.1|2169.8|2170.1|2169.8|2169.7|2169.4|10
1611664820000|2021-01-26 12:40:20|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|20
1611664830000|2021-01-26 12:40:30|2170.1|2169.8|2170.3|2170|2170.3|2170|2170.1|2169.8|4
1611664840000|2021-01-26 12:40:40|2170|2169.7|2170|2169.7|2170.3|2170|2170|2169.7|4
1611664850000|2021-01-26 12:40:50|2169.7|2169.4|2169.5|2169.2|2169.7|2169.4|2169.5|2169.2|2
1611664860000|2021-01-26 12:41:00|2169.7|2169.4|2170|2169.7|2170|2169.7|2169.7|2169.4|5
1611664870000|2021-01-26 12:41:10|2170.1|2169.8|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|5
1611664880000|2021-01-26 12:41:20|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|3
1611664890000|2021-01-26 12:41:30|2170|2169.7|2170|2169.7|2170.2|2169.9|2170|2169.7|33
1611664900000|2021-01-26 12:41:40|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1611664910000|2021-01-26 12:41:50|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|5
1611664920000|2021-01-26 12:42:00|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|2
1611664930000|2021-01-26 12:42:10|||||||||1
1611664940000|2021-01-26 12:42:20|||||||||3
1611664950000|2021-01-26 12:42:30|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2170|2169.7|8
1611664960000|2021-01-26 12:42:40|2170.3|2170|2170|2169.7|2170.3|2170|2170|2169.7|9
1611664970000|2021-01-26 12:42:50|2169.9|2169.6|2169.7|2169.4|2169.9|2169.6|2169.5|2169.2|12
1611664980000|2021-01-26 12:43:00|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2170|2169.7|2
1611665000000|2021-01-26 12:43:20|2170|2169.7|2169.8|2169.5|2170.1|2169.8|2169.8|2169.5|18
1611665010000|2021-01-26 12:43:30|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|2
1611665020000|2021-01-26 12:43:40|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|3
1611665030000|2021-01-26 12:43:50|2169.5|2169.2|2169.3|2169|2169.5|2169.2|2169.1|2168.8|6
1611665040000|2021-01-26 12:44:00|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|1
1611665070000|2021-01-26 12:44:30|2169.7|2169.4|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|6
1611665080000|2021-01-26 12:44:40|2169.8|2169.5|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|8
1611665090000|2021-01-26 12:44:50|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1611665100000|2021-01-26 12:45:00|2169.5|2169.2|2169.7|2169.4|2169.8|2169.5|2169.4|2169.1|8
1611665110000|2021-01-26 12:45:10|2169.6|2169.3|2169.3|2169|2169.6|2169.3|2169.3|2169|7
1611665120000|2021-01-26 12:45:20|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1611665130000|2021-01-26 12:45:30|2169.3|2169|2169.1|2168.8|2169.3|2169|2169.1|2168.8|3
1611665140000|2021-01-26 12:45:40|2169.5|2169.2|2169.7|2169.4|2169.7|2169.4|2169.5|2169.2|5
1611665150000|2021-01-26 12:45:50|2170.1|2169.8|2169.9|2169.6|2170.1|2169.8|2169.9|2169.6|4
1611665170000|2021-01-26 12:46:10|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1611665180000|2021-01-26 12:46:20|2169.7|2169.4|2169.3|2169|2169.7|2169.4|2169.3|2169|10
1611665190000|2021-01-26 12:46:30|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|1
1611665210000|2021-01-26 12:46:50|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1611665220000|2021-01-26 12:47:00|||||||||2
1611665230000|2021-01-26 12:47:10|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1611665240000|2021-01-26 12:47:20|||||||||2
1611665250000|2021-01-26 12:47:30|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1611665260000|2021-01-26 12:47:40|2168.9|2168.6|2169.2|2168.9|2169.2|2168.9|2168.9|2168.6|7
1611665270000|2021-01-26 12:47:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611665320000|2021-01-26 12:48:40|2168.9|2168.6|2168.6|2168.3|2168.9|2168.6|2168.4|2168.1|29
1611665330000|2021-01-26 12:48:50|2168.3|2168|2168.5|2168.2|2168.7|2168.4|2168.3|2168|14
1611665340000|2021-01-26 12:49:00|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|10
1611665350000|2021-01-26 12:49:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2
1611665360000|2021-01-26 12:49:20|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1611665380000|2021-01-26 12:49:40|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|9
1611665400000|2021-01-26 12:50:00|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2
1611665410000|2021-01-26 12:50:10|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611665420000|2021-01-26 12:50:20|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|3
1611665450000|2021-01-26 12:50:50|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1611665470000|2021-01-26 12:51:10|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|70
1611665480000|2021-01-26 12:51:20|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|5
1611665490000|2021-01-26 12:51:30|2170.2|2169.9|2170.5|2170.2|2170.5|2170.2|2170.2|2169.9|24
1611665500000|2021-01-26 12:51:40|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|3
1611665520000|2021-01-26 12:52:00|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|7
1611665530000|2021-01-26 12:52:10|2170.2|2169.9|2170.4|2170.1|2170.5|2170.2|2170.2|2169.9|10
1611665540000|2021-01-26 12:52:20|||||||||1
1611665550000|2021-01-26 12:52:30|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2
1611665560000|2021-01-26 12:52:40|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|7
1611665570000|2021-01-26 12:52:50|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|4
1611665580000|2021-01-26 12:53:00|2171.2|2170.9|2171.1|2170.8|2171.4|2171.1|2171.1|2170.8|16
1611665590000|2021-01-26 12:53:10|||||||||1
1611665600000|2021-01-26 12:53:20|2171|2170.7|2170.9|2170.6|2171|2170.7|2170.9|2170.6|3
1611665610000|2021-01-26 12:53:30|2171.1|2170.8|2171.8|2171.5|2171.8|2171.5|2171.1|2170.8|42
1611665620000|2021-01-26 12:53:40|2172|2171.7|2172.5|2172.2|2172.5|2172.2|2172|2171.7|29
1611665630000|2021-01-26 12:53:50|2172.3|2172|2172.1|2171.8|2172.4|2172.1|2172.1|2171.8|67
1611665640000|2021-01-26 12:54:00|2172.5|2172.2|2173.4|2173.1|2173.4|2173.1|2172.5|2172.2|58
1611665650000|2021-01-26 12:54:10|2173.2|2172.9|2173.6|2173.3|2173.6|2173.3|2173.2|2172.9|25
1611665660000|2021-01-26 12:54:20|2173.7|2173.4|2174.2|2173.9|2174.2|2173.9|2173.6|2173.3|35
1611665670000|2021-01-26 12:54:30|2174.1|2173.8|2174.6|2174.3|2174.6|2174.3|2173.7|2173.4|36
1611665680000|2021-01-26 12:54:40|2174.5|2174.2|2174.8|2174.5|2174.8|2174.5|2174.5|2174.2|66
1611665690000|2021-01-26 12:54:50|2174.6|2174.3|2172.3|2172|2174.7|2174.4|2172.3|2172|43
1611665700000|2021-01-26 12:55:00|2171.8|2171.5|2172|2171.7|2172.2|2171.9|2171.6|2171.3|29
1611665710000|2021-01-26 12:55:10|2172.4|2172.1|2172.5|2172.2|2172.5|2172.2|2172.4|2172.1|2
1611665720000|2021-01-26 12:55:20|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|2
1611665730000|2021-01-26 12:55:30|2172.9|2172.6|2173|2172.7|2173|2172.7|2172.8|2172.5|8
1611665750000|2021-01-26 12:55:50|2173.2|2172.9|2173.7|2173.4|2173.7|2173.4|2173.2|2172.9|22
1611665760000|2021-01-26 12:56:00|||||||||1
1611665770000|2021-01-26 12:56:10|2173.6|2173.3|2173.8|2173.5|2173.8|2173.5|2173.5|2173.2|4
1611665780000|2021-01-26 12:56:20|2173.6|2173.3|2173.7|2173.4|2173.7|2173.4|2173.6|2173.3|8
1611665800000|2021-01-26 12:56:40|2173.6|2173.3|2174.2|2173.9|2174.2|2173.9|2173.6|2173.3|8
1611665810000|2021-01-26 12:56:50|2173.5|2173.2|2173.7|2173.4|2173.7|2173.4|2173.5|2173.2|6
1611665820000|2021-01-26 12:57:00|2174|2173.7|2174.2|2173.9|2174.2|2173.9|2173.8|2173.5|16
1611665830000|2021-01-26 12:57:10|2174.3|2174|2174.2|2173.9|2174.3|2174|2174.2|2173.9|6
1611665840000|2021-01-26 12:57:20|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|1
1611665850000|2021-01-26 12:57:30|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2
1611665860000|2021-01-26 12:57:40|2174.3|2174|2174.6|2174.3|2174.6|2174.3|2174.3|2174|3
1611665870000|2021-01-26 12:57:50|2175|2174.7|2175.1|2174.8|2175.2|2174.9|2174.9|2174.6|82
1611665880000|2021-01-26 12:58:00|2175|2174.7|2175.3|2175|2175.3|2175|2175|2174.7|15
1611665890000|2021-01-26 12:58:10|2175.1|2174.8|2174.9|2174.6|2175.1|2174.8|2174.9|2174.6|10
1611665900000|2021-01-26 12:58:20|2174.8|2174.5|2174.8|2174.5|2175.1|2174.8|2174.8|2174.5|8
1611665910000|2021-01-26 12:58:30|2174.6|2174.3|2175.1|2174.8|2175.1|2174.8|2174.6|2174.3|12
1611665930000|2021-01-26 12:58:50|2174.7|2174.4|2174.4|2174.1|2174.7|2174.4|2174.4|2174.1|7
1611665940000|2021-01-26 12:59:00|2174.7|2174.4|2175|2174.7|2175|2174.7|2174.7|2174.4|4
1611665950000|2021-01-26 12:59:10|2175.2|2174.9|2174.9|2174.6|2175.2|2174.9|2174.9|2174.6|5
1611665960000|2021-01-26 12:59:20|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.9|2174.6|2
1611665970000|2021-01-26 12:59:30|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1611665980000|2021-01-26 12:59:40|2174.4|2174.1|2174.3|2174|2174.4|2174.1|2174.3|2174|3
1611665990000|2021-01-26 12:59:50|2174.2|2173.9|2174.1|2173.8|2174.2|2173.9|2174.1|2173.8|5
1611666000000|2021-01-26 13:00:00|2174.7|2174.4|2174.9|2174.6|2175.1|2174.8|2174.6|2174.3|37
1611666010000|2021-01-26 13:00:10|2174.8|2174.5|2174.8|2174.5|2175|2174.7|2174.8|2174.5|5
1611666020000|2021-01-26 13:00:20|2175|2174.7|2175.5|2175.2|2175.5|2175.2|2175|2174.7|12
1611666030000|2021-01-26 13:00:30|2175.4|2175.1|2175.1|2174.8|2175.7|2175.4|2175.1|2174.8|23
1611666040000|2021-01-26 13:00:40|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2175|2174.7|5
1611666050000|2021-01-26 13:00:50|||||||||3
1611666060000|2021-01-26 13:01:00|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|3
1611666070000|2021-01-26 13:01:10|2174.5|2174.2|2174.4|2174.1|2174.6|2174.3|2174.4|2174.1|9
1611666080000|2021-01-26 13:01:20|2174.7|2174.4|2174.9|2174.6|2174.9|2174.6|2174.7|2174.4|3
1611666090000|2021-01-26 13:01:30|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|1
1611666100000|2021-01-26 13:01:40|2174.8|2174.5|2175.1|2174.8|2175.1|2174.8|2174.5|2174.2|42
1611666110000|2021-01-26 13:01:50|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2174.6|2174.3|43
1611666120000|2021-01-26 13:02:00|2174.7|2174.4|2174.6|2174.3|2174.7|2174.4|2174.4|2174.1|6
1611666130000|2021-01-26 13:02:10|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|1
1611666140000|2021-01-26 13:02:20|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1611666150000|2021-01-26 13:02:30|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|7
1611666160000|2021-01-26 13:02:40|2174.5|2174.2|2173.9|2173.6|2174.5|2174.2|2173.9|2173.6|17
1611666170000|2021-01-26 13:02:50|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2
1611666180000|2021-01-26 13:03:00|2173.2|2172.9|2173.4|2173.1|2173.4|2173.1|2173|2172.7|11
1611666190000|2021-01-26 13:03:10|2173.3|2173|2172.9|2172.6|2173.3|2173|2172.9|2172.6|9
1611666200000|2021-01-26 13:03:20|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|7
1611666210000|2021-01-26 13:03:30|2173|2172.7|2173.1|2172.8|2173.3|2173|2173|2172.7|5
1611666220000|2021-01-26 13:03:40|2173.2|2172.9|2173|2172.7|2173.2|2172.9|2173|2172.7|3
1611666230000|2021-01-26 13:03:50|2173.5|2173.2|2173.5|2173.2|2173.8|2173.5|2173.5|2173.2|5
1611666240000|2021-01-26 13:04:00|||||||||2
1611666250000|2021-01-26 13:04:10|2173.4|2173.1|2173.5|2173.2|2173.5|2173.2|2173.4|2173.1|2
1611666260000|2021-01-26 13:04:20|2173.3|2173|2173|2172.7|2173.3|2173|2173|2172.7|2
1611666270000|2021-01-26 13:04:30|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2172.7|2172.4|27
1611666280000|2021-01-26 13:04:40|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|10
1611666300000|2021-01-26 13:05:00|2172.8|2172.5|2172.6|2172.3|2172.8|2172.5|2172.6|2172.3|2
1611666310000|2021-01-26 13:05:10|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2
1611666320000|2021-01-26 13:05:20|2172.4|2172.1|2172.3|2172|2172.4|2172.1|2172.1|2171.8|65
1611666330000|2021-01-26 13:05:30|2172.4|2172.1|2172.5|2172.2|2172.5|2172.2|2172.2|2171.9|7
1611666340000|2021-01-26 13:05:40|2172.2|2171.9|2172.5|2172.2|2172.5|2172.2|2172.2|2171.9|8
1611666360000|2021-01-26 13:06:00|2171.5|2171.2|2170.7|2170.4|2171.5|2171.2|2170.6|2170.3|99
1611666370000|2021-01-26 13:06:10|2170.8|2170.5|2171.3|2171|2171.3|2171|2170.8|2170.5|22
1611666380000|2021-01-26 13:06:20|2171.2|2170.9|2170.6|2170.3|2171.2|2170.9|2170.2|2169.9|122
1611666390000|2021-01-26 13:06:30|2170.5|2170.2|2170.4|2170.1|2170.5|2170.2|2170|2169.7|12
1611666400000|2021-01-26 13:06:40|2170.1|2169.8|2170.2|2169.9|2170.2|2169.9|2169.9|2169.6|19
1611666410000|2021-01-26 13:06:50|2170.1|2169.8|2170.3|2170|2170.4|2170.1|2170.1|2169.8|4
1611666430000|2021-01-26 13:07:10|2170.5|2170.2|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|8
1611666440000|2021-01-26 13:07:20|2170.3|2170|2169.9|2169.6|2170.5|2170.2|2169.9|2169.6|26
1611666450000|2021-01-26 13:07:30|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|1
1611666460000|2021-01-26 13:07:40|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.6|2169.3|43
1611666470000|2021-01-26 13:07:50|2169.8|2169.5|2169.8|2169.5|2169.9|2169.6|2169.7|2169.4|8
1611666480000|2021-01-26 13:08:00|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|1
1611666490000|2021-01-26 13:08:10|2169.7|2169.4|2169.2|2168.9|2169.7|2169.4|2169.2|2168.9|40
1611666500000|2021-01-26 13:08:20|2169.3|2169|2169.6|2169.3|2169.6|2169.3|2169.3|2169|18
1611666510000|2021-01-26 13:08:30|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|5
1611666520000|2021-01-26 13:08:40|2169.6|2169.3|2169.9|2169.6|2169.9|2169.6|2169.6|2169.3|10
1611666530000|2021-01-26 13:08:50|2169.8|2169.5|2169.6|2169.3|2169.8|2169.5|2169.3|2169|25
1611666540000|2021-01-26 13:09:00|2169.7|2169.4|2169.4|2169.1|2169.7|2169.4|2169.4|2169.1|3
1611666550000|2021-01-26 13:09:10|2169.3|2169|2169.2|2168.9|2169.3|2169|2169.2|2168.9|7
1611666560000|2021-01-26 13:09:20|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|3
1611666570000|2021-01-26 13:09:30|2169.3|2169|2168.6|2168.3|2169.3|2169|2168.6|2168.3|31
1611666580000|2021-01-26 13:09:40|2168.8|2168.5|2168.9|2168.6|2169|2168.7|2168.8|2168.5|11
1611666590000|2021-01-26 13:09:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|3
1611666600000|2021-01-26 13:10:00|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.5|2168.2|8
1611666610000|2021-01-26 13:10:10|2168.8|2168.5|2169|2168.7|2169|2168.7|2168.6|2168.3|30
1611666620000|2021-01-26 13:10:20|||||||||2
1611666630000|2021-01-26 13:10:30|2168.8|2168.5|2168.7|2168.4|2169.1|2168.8|2168.6|2168.3|38
1611666640000|2021-01-26 13:10:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|3
1611666650000|2021-01-26 13:10:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|8
1611666660000|2021-01-26 13:11:00|2169.1|2168.8|2169.3|2169|2169.4|2169.1|2169.1|2168.8|22
1611666670000|2021-01-26 13:11:10|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.5|2169.2|2
1611666690000|2021-01-26 13:11:30|2169.6|2169.3|2169.3|2169|2169.8|2169.5|2169.3|2169|14
1611666720000|2021-01-26 13:12:00|2169.4|2169.1|2169.9|2169.6|2169.9|2169.6|2169.4|2169.1|6
1611666730000|2021-01-26 13:12:10|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|10
1611666750000|2021-01-26 13:12:30|2169.7|2169.4|2169.5|2169.2|2169.7|2169.4|2169.5|2169.2|7
1611666760000|2021-01-26 13:12:40|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.2|2168.9|8
1611666770000|2021-01-26 13:12:50|2169.2|2168.9|2169.4|2169.1|2169.4|2169.1|2169.2|2168.9|6
1611666780000|2021-01-26 13:13:00|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2170|2169.7|25
1611666840000|2021-01-26 13:14:00|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|1
1611666850000|2021-01-26 13:14:10|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|6
1611666860000|2021-01-26 13:14:20|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|13
1611666870000|2021-01-26 13:14:30|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|4
1611666890000|2021-01-26 13:14:50|2170.3|2170|2170.8|2170.5|2170.8|2170.5|2170.3|2170|3
1611666910000|2021-01-26 13:15:10|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.8|2170.5|4
1611666930000|2021-01-26 13:15:30|2170.6|2170.3|2170.4|2170.1|2170.6|2170.3|2170.4|2170.1|5
1611666940000|2021-01-26 13:15:40|2170.3|2170|2169.9|2169.6|2170.3|2170|2169.9|2169.6|7
1611666950000|2021-01-26 13:15:50|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|5
1611666960000|2021-01-26 13:16:00|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|1
1611666970000|2021-01-26 13:16:10|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.8|2169.5|7
1611666980000|2021-01-26 13:16:20|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.5|2169.2|5
1611666990000|2021-01-26 13:16:30|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|4
1611667000000|2021-01-26 13:16:40|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.4|2169.1|17
1611667020000|2021-01-26 13:17:00|2169.5|2169.2|2169.4|2169.1|2169.6|2169.3|2169.4|2169.1|6
1611667030000|2021-01-26 13:17:10|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|5
1611667040000|2021-01-26 13:17:20|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1611667050000|2021-01-26 13:17:30|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|3
1611667060000|2021-01-26 13:17:40|2168.8|2168.5|2169.2|2168.9|2169.2|2168.9|2168.8|2168.5|9
1611667080000|2021-01-26 13:18:00|2169.4|2169.1|2169.2|2168.9|2169.4|2169.1|2169.2|2168.9|7
1611667090000|2021-01-26 13:18:10|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|3
1611667110000|2021-01-26 13:18:30|2169.3|2169|2169.7|2169.4|2169.7|2169.4|2169.3|2169|9
1611667130000|2021-01-26 13:18:50|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|1
1611667140000|2021-01-26 13:19:00|2170.4|2170.1|2170.4|2170.1|2170.9|2170.6|2170.4|2170.1|20
1611667170000|2021-01-26 13:19:30|2170.6|2170.3|2170.1|2169.8|2170.6|2170.3|2170.1|2169.8|21
1611667180000|2021-01-26 13:19:40|2170.4|2170.1|2170.1|2169.8|2170.4|2170.1|2170|2169.7|8
1611667190000|2021-01-26 13:19:50|||||||||5
1611667200000|2021-01-26 13:20:00|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1611667210000|2021-01-26 13:20:10|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.5|2169.2|13
1611667220000|2021-01-26 13:20:20|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|3
1611667230000|2021-01-26 13:20:30|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1611667260000|2021-01-26 13:21:00|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|2
1611667270000|2021-01-26 13:21:10|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2
1611667280000|2021-01-26 13:21:20|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|5
1611667310000|2021-01-26 13:21:50|2169.8|2169.5|2169.4|2169.1|2169.8|2169.5|2169.4|2169.1|3
1611667330000|2021-01-26 13:22:10|2169.5|2169.2|2169.3|2169|2169.5|2169.2|2169.3|2169|3
1611667360000|2021-01-26 13:22:40|2169.2|2168.9|2169.5|2169.2|2169.5|2169.2|2169.2|2168.9|5
1611667370000|2021-01-26 13:22:50|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|1
1611667400000|2021-01-26 13:23:20|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611667410000|2021-01-26 13:23:30|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|2
1611667430000|2021-01-26 13:23:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611667440000|2021-01-26 13:24:00|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|3
1611667450000|2021-01-26 13:24:10|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|4
1611667460000|2021-01-26 13:24:20|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|7
1611667470000|2021-01-26 13:24:30|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|2
1611667480000|2021-01-26 13:24:40|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|2
1611667510000|2021-01-26 13:25:10|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|1
1611667520000|2021-01-26 13:25:20|2169.5|2169.2|2169.1|2168.8|2169.5|2169.2|2169.1|2168.8|16
1611667550000|2021-01-26 13:25:50|2169.3|2169|2169.6|2169.3|2169.9|2169.6|2169.3|2169|20
1611667610000|2021-01-26 13:26:50|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|9
1611667620000|2021-01-26 13:27:00|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.5|2169.2|27
1611667630000|2021-01-26 13:27:10|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|4
1611667640000|2021-01-26 13:27:20|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2170|2169.7|2
1611667650000|2021-01-26 13:27:30|2170.3|2170|2170.2|2169.9|2170.3|2170|2170.1|2169.8|6
1611667670000|2021-01-26 13:27:50|||||||||4
1611667690000|2021-01-26 13:28:10|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2
1611667700000|2021-01-26 13:28:20|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|4
1611667710000|2021-01-26 13:28:30|2169.8|2169.5|2169.4|2169.1|2169.8|2169.5|2169.4|2169.1|10
1611667720000|2021-01-26 13:28:40|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|4
1611667730000|2021-01-26 13:28:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|8
1611667740000|2021-01-26 13:29:00|2168.6|2168.3|2168.9|2168.6|2168.9|2168.6|2168.5|2168.2|15
1611667760000|2021-01-26 13:29:20|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|13
1611667770000|2021-01-26 13:29:30|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|9
1611667790000|2021-01-26 13:29:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611667800000|2021-01-26 13:30:00|2169.4|2169.1|2169.3|2169|2169.5|2169.2|2169.3|2169|11
1611667810000|2021-01-26 13:30:10|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|6
1611667820000|2021-01-26 13:30:20|2168.8|2168.5|2169|2168.7|2169|2168.7|2168.8|2168.5|2
1611667840000|2021-01-26 13:30:40|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1611667850000|2021-01-26 13:30:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1611667860000|2021-01-26 13:31:00|2168.7|2168.4|2168.5|2168.2|2168.8|2168.5|2168.5|2168.2|9
1611667870000|2021-01-26 13:31:10|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1611667880000|2021-01-26 13:31:20|||||||||1
1611667890000|2021-01-26 13:31:30|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1611667940000|2021-01-26 13:32:20|2168.9|2168.6|2169.1|2168.8|2169.1|2168.8|2168.9|2168.6|8
1611667950000|2021-01-26 13:32:30|2168.9|2168.6|2168.7|2168.4|2168.9|2168.6|2168.7|2168.4|10
1611667980000|2021-01-26 13:33:00|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|6
1611667990000|2021-01-26 13:33:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1611668010000|2021-01-26 13:33:30|2168.7|2168.4|2168.5|2168.2|2168.7|2168.4|2168.5|2168.2|5
1611668020000|2021-01-26 13:33:40|2168.3|2168|2168.9|2168.6|2168.9|2168.6|2168.3|2168|17
1611668030000|2021-01-26 13:33:50|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|7
1611668050000|2021-01-26 13:34:10|2168.5|2168.2|2168.8|2168.5|2168.8|2168.5|2168.5|2168.2|11
1611668060000|2021-01-26 13:34:20|||||||||4
1611668070000|2021-01-26 13:34:30|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|3
1611668080000|2021-01-26 13:34:40|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|3
1611668090000|2021-01-26 13:34:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|3
1611668100000|2021-01-26 13:35:00|2169|2168.7|2169|2168.7|2169|2168.7|2168.9|2168.6|10
1611668110000|2021-01-26 13:35:10|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|4
1611668120000|2021-01-26 13:35:20|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|4
1611668130000|2021-01-26 13:35:30|||||||||1
1611668140000|2021-01-26 13:35:40|||||||||2
1611668160000|2021-01-26 13:36:00|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|2
1611668170000|2021-01-26 13:36:10|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|3
1611668190000|2021-01-26 13:36:30|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|2
1611668200000|2021-01-26 13:36:40|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1611668210000|2021-01-26 13:36:50|||||||||1
1611668220000|2021-01-26 13:37:00|2169.1|2168.8|2169.3|2169|2169.3|2169|2169.1|2168.8|10
1611668250000|2021-01-26 13:37:30|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1611668260000|2021-01-26 13:37:40|||||||||3
1611668270000|2021-01-26 13:37:50|2169|2168.7|2168.9|2168.6|2169.1|2168.8|2168.9|2168.6|4
1611668280000|2021-01-26 13:38:00|||||||||2
1611668290000|2021-01-26 13:38:10|2169|2168.7|2169.3|2169|2169.3|2169|2169|2168.7|10
1611668320000|2021-01-26 13:38:40|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|17
1611668330000|2021-01-26 13:38:50|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|2
1611668340000|2021-01-26 13:39:00|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|1
1611668360000|2021-01-26 13:39:20|2169.3|2169|2169.5|2169.2|2169.5|2169.2|2169.3|2169|6
1611668370000|2021-01-26 13:39:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1611668410000|2021-01-26 13:40:10|2169.5|2169.2|2170.3|2170|2170.5|2170.2|2169.5|2169.2|30
1611668420000|2021-01-26 13:40:20|||||||||1
1611668430000|2021-01-26 13:40:30|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|9
1611668440000|2021-01-26 13:40:40|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2169.9|2169.6|7
1611668450000|2021-01-26 13:40:50|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1611668460000|2021-01-26 13:41:00|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|7
1611668470000|2021-01-26 13:41:10|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.8|2169.5|2
1611668480000|2021-01-26 13:41:20|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1611668500000|2021-01-26 13:41:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2
1611668520000|2021-01-26 13:42:00|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|32
1611668540000|2021-01-26 13:42:20|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.8|2169.5|8
1611668550000|2021-01-26 13:42:30|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|4
1611668560000|2021-01-26 13:42:40|2170.3|2170|2170.4|2170.1|2170.4|2170.1|2170.3|2170|3
1611668570000|2021-01-26 13:42:50|2170.2|2169.9|2170|2169.7|2170.2|2169.9|2170|2169.7|9
1611668580000|2021-01-26 13:43:00|2170.2|2169.9|2170.1|2169.8|2170.3|2170|2170.1|2169.8|11
1611668590000|2021-01-26 13:43:10|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2170|2169.7|5
1611668600000|2021-01-26 13:43:20|2169.8|2169.5|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|2
1611668610000|2021-01-26 13:43:30|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|5
1611668630000|2021-01-26 13:43:50|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2
1611668650000|2021-01-26 13:44:10|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|1
1611668660000|2021-01-26 13:44:20|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|4
1611668670000|2021-01-26 13:44:30|2170.2|2169.9|2170|2169.7|2170.2|2169.9|2170|2169.7|8
1611668680000|2021-01-26 13:44:40|||||||||1
1611668690000|2021-01-26 13:44:50|2170.1|2169.8|2170.1|2169.8|2170.2|2169.9|2170.1|2169.8|17
1611668710000|2021-01-26 13:45:10|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|11
1611668720000|2021-01-26 13:45:20|2170.1|2169.8|2170.3|2170|2170.3|2170|2170.1|2169.8|2
1611668730000|2021-01-26 13:45:30|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.3|2170|4
1611668740000|2021-01-26 13:45:40|2170.5|2170.2|2171.2|2170.9|2171.2|2170.9|2170.5|2170.2|51
1611668750000|2021-01-26 13:45:50|2171.6|2171.3|2171.5|2171.2|2171.6|2171.3|2171.5|2171.2|25
1611668760000|2021-01-26 13:46:00|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|8
1611668770000|2021-01-26 13:46:10|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2171|2170.7|8
1611668780000|2021-01-26 13:46:20|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|4
1611668790000|2021-01-26 13:46:30|2170.8|2170.5|2170.7|2170.4|2170.8|2170.5|2170.6|2170.3|10
1611668800000|2021-01-26 13:46:40|2170.6|2170.3|2170.7|2170.4|2170.7|2170.4|2170.6|2170.3|3
1611668810000|2021-01-26 13:46:50|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|11
1611668820000|2021-01-26 13:47:00|2170.7|2170.4|2170.7|2170.4|2170.9|2170.6|2170.6|2170.3|20
1611668830000|2021-01-26 13:47:10|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.2|2169.9|26
1611668840000|2021-01-26 13:47:20|2170.4|2170.1|2170.8|2170.5|2170.8|2170.5|2170.4|2170.1|10
1611668860000|2021-01-26 13:47:40|2171|2170.7|2171.6|2171.3|2171.6|2171.3|2171|2170.7|5
1611668870000|2021-01-26 13:47:50|2171.3|2171|2171.3|2171|2171.4|2171.1|2171.3|2171|9
1611668880000|2021-01-26 13:48:00|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2
1611668890000|2021-01-26 13:48:10|2171.2|2170.9|2171.5|2171.2|2171.5|2171.2|2171.2|2170.9|7
1611668900000|2021-01-26 13:48:20|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2
1611668910000|2021-01-26 13:48:30|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171|2170.7|5
1611668920000|2021-01-26 13:48:40|2171.2|2170.9|2171.1|2170.8|2171.2|2170.9|2171.1|2170.8|2
1611668940000|2021-01-26 13:49:00|2170.9|2170.6|2171.3|2171|2171.3|2171|2170.9|2170.6|8
1611668960000|2021-01-26 13:49:20|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|3
1611668970000|2021-01-26 13:49:30|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.9|2170.6|10
1611668980000|2021-01-26 13:49:40|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|1
1611669000000|2021-01-26 13:50:00|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|6
1611669010000|2021-01-26 13:50:10|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|5
1611669020000|2021-01-26 13:50:20|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|3
1611669030000|2021-01-26 13:50:30|2171.3|2171|2171.7|2171.4|2171.7|2171.4|2171.3|2171|8
1611669040000|2021-01-26 13:50:40|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|1
1611669050000|2021-01-26 13:50:50|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|1
1611669080000|2021-01-26 13:51:20|2171.8|2171.5|2171.9|2171.6|2172|2171.7|2171.8|2171.5|5
1611669100000|2021-01-26 13:51:40|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|4
1611669110000|2021-01-26 13:51:50|2171.8|2171.5|2172|2171.7|2172|2171.7|2171.8|2171.5|11
1611669130000|2021-01-26 13:52:10|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|7
1611669140000|2021-01-26 13:52:20|2171.4|2171.1|2171.2|2170.9|2171.5|2171.2|2171.2|2170.9|11
1611669150000|2021-01-26 13:52:30|2171.3|2171|2171.6|2171.3|2171.6|2171.3|2171.3|2171|14
1611669170000|2021-01-26 13:52:50|2171.9|2171.6|2172|2171.7|2172|2171.7|2171.9|2171.6|5
1611669180000|2021-01-26 13:53:00|2171.6|2171.3|2172|2171.7|2172|2171.7|2171.6|2171.3|7
1611669190000|2021-01-26 13:53:10|2172.1|2171.8|2172.7|2172.4|2172.7|2172.4|2172.1|2171.8|23
1611669200000|2021-01-26 13:53:20|2172.5|2172.2|2172.8|2172.5|2172.9|2172.6|2172.5|2172.2|21
1611669210000|2021-01-26 13:53:30|2172.9|2172.6|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|8
1611669220000|2021-01-26 13:53:40|2173|2172.7|2172.9|2172.6|2173|2172.7|2172.7|2172.4|8
1611669230000|2021-01-26 13:53:50|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|1
1611669240000|2021-01-26 13:54:00|2172.9|2172.6|2173.3|2173|2173.3|2173|2172.9|2172.6|13
1611669250000|2021-01-26 13:54:10|2173.2|2172.9|2173.3|2173|2173.4|2173.1|2173.2|2172.9|22
1611669260000|2021-01-26 13:54:20|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|4
1611669270000|2021-01-26 13:54:30|2173.3|2173|2173.3|2173|2173.3|2173|2173.2|2172.9|5
1611669280000|2021-01-26 13:54:40|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|8
1611669290000|2021-01-26 13:54:50|2173.5|2173.2|2173.4|2173.1|2173.5|2173.2|2173.4|2173.1|6
1611669300000|2021-01-26 13:55:00|2173.3|2173|2173.3|2173|2173.3|2173|2173.2|2172.9|10
1611669310000|2021-01-26 13:55:10|2173.6|2173.3|2173.5|2173.2|2173.6|2173.3|2173.5|2173.2|6
1611669320000|2021-01-26 13:55:20|||||||||2
1611669330000|2021-01-26 13:55:30|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|7
1611669340000|2021-01-26 13:55:40|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|8
1611669360000|2021-01-26 13:56:00|||||||||6
1611669370000|2021-01-26 13:56:10|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|1
1611669390000|2021-01-26 13:56:30|||||||||2
1611669400000|2021-01-26 13:56:40|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|1
1611669410000|2021-01-26 13:56:50|2173.1|2172.8|2173|2172.7|2173.1|2172.8|2173|2172.7|4
1611669420000|2021-01-26 13:57:00|2172.9|2172.6|2172.6|2172.3|2172.9|2172.6|2172.6|2172.3|24
1611669440000|2021-01-26 13:57:20|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|3
1611669450000|2021-01-26 13:57:30|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|3
1611669460000|2021-01-26 13:57:40|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|6
1611669470000|2021-01-26 13:57:50|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|3
1611669490000|2021-01-26 13:58:10|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|3
1611669500000|2021-01-26 13:58:20|2172.7|2172.4|2172.7|2172.4|2172.8|2172.5|2172.7|2172.4|4
1611669510000|2021-01-26 13:58:30|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1611669520000|2021-01-26 13:58:40|||||||||1
1611669530000|2021-01-26 13:58:50|||||||||2
1611669540000|2021-01-26 13:59:00|2172.7|2172.4|2172.6|2172.3|2172.7|2172.4|2172.6|2172.3|3
1611669550000|2021-01-26 13:59:10|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172.4|2172.1|3
1611669570000|2021-01-26 13:59:30|2172.3|2172|2172.4|2172.1|2172.4|2172.1|2172.3|2172|7
1611669580000|2021-01-26 13:59:40|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.5|2172.2|11
1611669590000|2021-01-26 13:59:50|2172.7|2172.4|2172.5|2172.2|2172.8|2172.5|2172.5|2172.2|5
1611669600000|2021-01-26 14:00:00|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|3
1611669610000|2021-01-26 14:00:10|||||||||2
1611669620000|2021-01-26 14:00:20|2172.8|2172.5|2173.4|2173.1|2173.4|2173.1|2172.8|2172.5|22
1611669630000|2021-01-26 14:00:30|2173.1|2172.8|2173.9|2173.6|2173.9|2173.6|2173.1|2172.8|44
1611669640000|2021-01-26 14:00:40|2174.2|2173.9|2174.5|2174.2|2174.6|2174.3|2174.1|2173.8|33
1611669650000|2021-01-26 14:00:50|2174.6|2174.3|2174|2173.7|2174.6|2174.3|2174|2173.7|23
1611669660000|2021-01-26 14:01:00|2173.9|2173.6|2173.7|2173.4|2173.9|2173.6|2173.6|2173.3|10
1611669670000|2021-01-26 14:01:10|2174|2173.7|2174.9|2174.6|2174.9|2174.6|2174|2173.7|8
1611669680000|2021-01-26 14:01:20|2175|2174.7|2175.1|2174.8|2175.3|2175|2175|2174.7|63
1611669690000|2021-01-26 14:01:30|2175.3|2175|2175.9|2175.6|2175.9|2175.6|2175|2174.7|156
1611669700000|2021-01-26 14:01:40|2176.1|2175.8|2175.3|2175|2176.3|2176|2175.3|2175|67
1611669710000|2021-01-26 14:01:50|2175.6|2175.3|2175.6|2175.3|2175.8|2175.5|2175.6|2175.3|17
1611669720000|2021-01-26 14:02:00|2176|2175.7|2175.5|2175.2|2176|2175.7|2175.5|2175.2|27
1611669730000|2021-01-26 14:02:10|2175.4|2175.1|2175.2|2174.9|2175.4|2175.1|2175.2|2174.9|11
1611669740000|2021-01-26 14:02:20|2175.3|2175|2175.5|2175.2|2175.7|2175.4|2175.3|2175|3
1611669750000|2021-01-26 14:02:30|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2175.3|2175|4
1611669760000|2021-01-26 14:02:40|2175.1|2174.8|2175.2|2174.9|2175.2|2174.9|2175.1|2174.8|3
1611669770000|2021-01-26 14:02:50|2174.9|2174.6|2175|2174.7|2175|2174.7|2174.8|2174.5|14
1611669780000|2021-01-26 14:03:00|2174.8|2174.5|2175.2|2174.9|2175.2|2174.9|2174.8|2174.5|10
1611669790000|2021-01-26 14:03:10|2175|2174.7|2174.5|2174.2|2175|2174.7|2174.5|2174.2|14
1611669800000|2021-01-26 14:03:20|2174.2|2173.9|2174.6|2174.3|2174.8|2174.5|2174.2|2173.9|29
1611669810000|2021-01-26 14:03:30|2174.8|2174.5|2175.2|2174.9|2175.2|2174.9|2174.8|2174.5|5
1611669820000|2021-01-26 14:03:40|2175.3|2175|2175.7|2175.4|2175.7|2175.4|2175.1|2174.8|11
1611669830000|2021-01-26 14:03:50|2175.6|2175.3|2175.3|2175|2175.6|2175.3|2175.3|2175|2
1611669840000|2021-01-26 14:04:00|2175.2|2174.9|2174.9|2174.6|2175.2|2174.9|2174.9|2174.6|8
1611669850000|2021-01-26 14:04:10|2174.8|2174.5|2175.1|2174.8|2175.1|2174.8|2174.8|2174.5|8
1611669860000|2021-01-26 14:04:20|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.9|2174.6|4
1611669870000|2021-01-26 14:04:30|2175.1|2174.8|2175.7|2175.4|2175.9|2175.6|2175.1|2174.8|53
1611669880000|2021-01-26 14:04:40|2175.6|2175.3|2175.1|2174.8|2175.6|2175.3|2175.1|2174.8|11
1611669890000|2021-01-26 14:04:50|2174.8|2174.5|2174.9|2174.6|2174.9|2174.6|2174.8|2174.5|17
1611669900000|2021-01-26 14:05:00|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|1
1611669910000|2021-01-26 14:05:10|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.7|2174.4|4
1611669920000|2021-01-26 14:05:20|2174.6|2174.3|2174.7|2174.4|2174.8|2174.5|2174.6|2174.3|13
1611669940000|2021-01-26 14:05:40|2175|2174.7|2175.1|2174.8|2175.2|2174.9|2174.9|2174.6|15
1611669950000|2021-01-26 14:05:50|2175.3|2175|2175.6|2175.3|2175.6|2175.3|2175.3|2175|108
1611669960000|2021-01-26 14:06:00|2175.5|2175.2|2175.7|2175.4|2175.7|2175.4|2175.5|2175.2|8
1611669970000|2021-01-26 14:06:10|2175.6|2175.3|2175.8|2175.5|2175.8|2175.5|2175.6|2175.3|8
1611669980000|2021-01-26 14:06:20|2175.7|2175.4|2175.8|2175.5|2175.8|2175.5|2175.5|2175.2|8
1611669990000|2021-01-26 14:06:30|2175.7|2175.4|2175.8|2175.5|2176.1|2175.8|2175.7|2175.4|22
1611670000000|2021-01-26 14:06:40|2176.2|2175.9|2176.4|2176.1|2176.6|2176.3|2176.1|2175.8|20
1611670010000|2021-01-26 14:06:50|2176.5|2176.2|2177.2|2176.9|2177.2|2176.9|2176.5|2176.2|49
1611670020000|2021-01-26 14:07:00|2177.1|2176.8|2176.4|2176.1|2177.3|2177|2176.4|2176.1|24
1611670030000|2021-01-26 14:07:10|2176.1|2175.8|2175.8|2175.5|2176.3|2176|2175.8|2175.5|14
1611670040000|2021-01-26 14:07:20|2176.1|2175.8|2176.2|2175.9|2176.3|2176|2175.9|2175.6|13
1611670050000|2021-01-26 14:07:30|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|11
1611670060000|2021-01-26 14:07:40|2175.7|2175.4|2176|2175.7|2176|2175.7|2175.6|2175.3|14
1611670070000|2021-01-26 14:07:50|2175.9|2175.6|2175.7|2175.4|2176.3|2176|2175.6|2175.3|18
1611670080000|2021-01-26 14:08:00|2175.8|2175.5|2175.9|2175.6|2175.9|2175.6|2175.8|2175.5|2
1611670090000|2021-01-26 14:08:10|2175.7|2175.4|2175.3|2175|2175.7|2175.4|2175.3|2175|25
1611670100000|2021-01-26 14:08:20|2175.2|2174.9|2175.9|2175.6|2175.9|2175.6|2174.9|2174.6|45
1611670110000|2021-01-26 14:08:30|2176|2175.7|2174.9|2174.6|2176|2175.7|2174.8|2174.5|63
1611670120000|2021-01-26 14:08:40|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2174.5|2174.2|82
1611670130000|2021-01-26 14:08:50|2174.5|2174.2|2174.3|2174|2174.5|2174.2|2174.3|2174|28
1611670140000|2021-01-26 14:09:00|2174.2|2173.9|2174.1|2173.8|2174.2|2173.9|2174.1|2173.8|2
1611670150000|2021-01-26 14:09:10|2174|2173.7|2173.9|2173.6|2174|2173.7|2173.9|2173.6|4
1611670160000|2021-01-26 14:09:20|2173.6|2173.3|2174|2173.7|2174|2173.7|2173.6|2173.3|14
1611670170000|2021-01-26 14:09:30|2174.1|2173.8|2174.3|2174|2174.3|2174|2174.1|2173.8|8
1611670180000|2021-01-26 14:09:40|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.5|2174.2|85
1611670190000|2021-01-26 14:09:50|2174.5|2174.2|2174.8|2174.5|2174.8|2174.5|2174.5|2174.2|4
1611670200000|2021-01-26 14:10:00|2174.7|2174.4|2174|2173.7|2174.7|2174.4|2174|2173.7|93
1611670210000|2021-01-26 14:10:10|2174.1|2173.8|2173.9|2173.6|2174.2|2173.9|2173.6|2173.3|119
1611670220000|2021-01-26 14:10:20|2173.8|2173.5|2173.7|2173.4|2173.9|2173.6|2173.7|2173.4|16
1611670230000|2021-01-26 14:10:30|2173.8|2173.5|2173.9|2173.6|2174.2|2173.9|2173.8|2173.5|11
1611670240000|2021-01-26 14:10:40|2174|2173.7|2173.9|2173.6|2174|2173.7|2173.7|2173.4|27
1611670250000|2021-01-26 14:10:50|2174|2173.7|2173.9|2173.6|2174|2173.7|2173.9|2173.6|4
1611670260000|2021-01-26 14:11:00|2174.1|2173.8|2174.1|2173.8|2174.3|2174|2174.1|2173.8|41
1611670280000|2021-01-26 14:11:20|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174|2173.7|11
1611670290000|2021-01-26 14:11:30|2174|2173.7|2174.1|2173.8|2174.1|2173.8|2173.9|2173.6|8
1611670300000|2021-01-26 14:11:40|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.7|2173.4|5
1611670310000|2021-01-26 14:11:50|2174|2173.7|2173.9|2173.6|2174|2173.7|2173.9|2173.6|5
1611670320000|2021-01-26 14:12:00|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|1
1611670340000|2021-01-26 14:12:20|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|5
1611670350000|2021-01-26 14:12:30|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|6
1611670360000|2021-01-26 14:12:40|2174.1|2173.8|2174.2|2173.9|2174.2|2173.9|2174.1|2173.8|7
1611670370000|2021-01-26 14:12:50|2173.9|2173.6|2174.2|2173.9|2174.2|2173.9|2173.9|2173.6|5
1611670380000|2021-01-26 14:13:00|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|1
1611670390000|2021-01-26 14:13:10|2173.9|2173.6|2174.2|2173.9|2174.2|2173.9|2173.9|2173.6|5
1611670400000|2021-01-26 14:13:20|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|1
1611670410000|2021-01-26 14:13:30|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|3
1611670420000|2021-01-26 14:13:40|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|7
1611670430000|2021-01-26 14:13:50|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2
1611670440000|2021-01-26 14:14:00|2174.3|2174|2174.1|2173.8|2174.3|2174|2174|2173.7|4
1611670450000|2021-01-26 14:14:10|2174.2|2173.9|2174.1|2173.8|2174.2|2173.9|2174.1|2173.8|12
1611670460000|2021-01-26 14:14:20|2174.2|2173.9|2174.3|2174|2174.3|2174|2174.2|2173.9|6
1611670470000|2021-01-26 14:14:30|2174.4|2174.1|2174.2|2173.9|2174.4|2174.1|2174.1|2173.8|32
1611670480000|2021-01-26 14:14:40|2173.8|2173.5|2173.9|2173.6|2173.9|2173.6|2173.8|2173.5|5
1611670490000|2021-01-26 14:14:50|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|1
1611670500000|2021-01-26 14:15:00|2174.2|2173.9|2174.3|2174|2174.3|2174|2174.2|2173.9|3
1611670510000|2021-01-26 14:15:10|2174.2|2173.9|2174.7|2174.4|2174.7|2174.4|2174.2|2173.9|17
1611670520000|2021-01-26 14:15:20|2174.6|2174.3|2174.7|2174.4|2174.7|2174.4|2174.3|2174|20
1611670530000|2021-01-26 14:15:30|2174.5|2174.2|2174.7|2174.4|2174.7|2174.4|2174.5|2174.2|4
1611670540000|2021-01-26 14:15:40|2174.5|2174.2|2174.7|2174.4|2174.7|2174.4|2174.5|2174.2|5
1611670550000|2021-01-26 14:15:50|2174.6|2174.3|2174.3|2174|2174.6|2174.3|2174.2|2173.9|10
1611670560000|2021-01-26 14:16:00|2174.4|2174.1|2174.5|2174.2|2174.5|2174.2|2174.4|2174.1|2
1611670570000|2021-01-26 14:16:10|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2
1611670580000|2021-01-26 14:16:20|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|1
1611670590000|2021-01-26 14:16:30|2174.5|2174.2|2174.5|2174.2|2174.7|2174.4|2174.5|2174.2|5
1611670600000|2021-01-26 14:16:40|2174.4|2174.1|2174.3|2174|2174.4|2174.1|2174.3|2174|3
1611670610000|2021-01-26 14:16:50|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|1
1611670620000|2021-01-26 14:17:00|||||||||2
1611670630000|2021-01-26 14:17:10|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|4
1611670650000|2021-01-26 14:17:30|2174.8|2174.5|2175|2174.7|2175|2174.7|2174.7|2174.4|13
1611670660000|2021-01-26 14:17:40|2175.1|2174.8|2175.3|2175|2175.3|2175|2175.1|2174.8|29
1611670670000|2021-01-26 14:17:50|||||||||1
1611670680000|2021-01-26 14:18:00|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|8
1611670700000|2021-01-26 14:18:20|2174.7|2174.4|2175.5|2175.2|2175.5|2175.2|2174.7|2174.4|109
1611670710000|2021-01-26 14:18:30|2175.6|2175.3|2175.4|2175.1|2175.8|2175.5|2175.4|2175.1|30
1611670720000|2021-01-26 14:18:40|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2175.5|2175.2|8
1611670730000|2021-01-26 14:18:50|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|3
1611670740000|2021-01-26 14:19:00|2175.3|2175|2175.4|2175.1|2175.5|2175.2|2175.3|2175|6
1611670750000|2021-01-26 14:19:10|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|1
1611670760000|2021-01-26 14:19:20|2175.5|2175.2|2175.2|2174.9|2175.5|2175.2|2175.2|2174.9|8
1611670770000|2021-01-26 14:19:30|2175.3|2175|2175|2174.7|2175.3|2175|2175|2174.7|6
1611670780000|2021-01-26 14:19:40|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|3
1611670790000|2021-01-26 14:19:50|2174.8|2174.5|2175|2174.7|2175|2174.7|2174.8|2174.5|5
1611670800000|2021-01-26 14:20:00|2174.7|2174.4|2174.4|2174.1|2174.7|2174.4|2174.4|2174.1|8
1611670810000|2021-01-26 14:20:10|2174.1|2173.8|2174.3|2174|2174.3|2174|2174.1|2173.8|7
1611670820000|2021-01-26 14:20:20|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.2|2173.9|8
1611670830000|2021-01-26 14:20:30|2174.8|2174.5|2175.5|2175.2|2175.5|2175.2|2174.8|2174.5|11
1611670840000|2021-01-26 14:20:40|2175.4|2175.1|2176.3|2176|2176.4|2176.1|2175.4|2175.1|86
1611670850000|2021-01-26 14:20:50|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|6
1611670860000|2021-01-26 14:21:00|2176|2175.7|2175.7|2175.4|2176|2175.7|2175.7|2175.4|17
1611670870000|2021-01-26 14:21:10|2175.6|2175.3|2175.9|2175.6|2175.9|2175.6|2175.3|2175|42
1611670880000|2021-01-26 14:21:20|2176|2175.7|2176.1|2175.8|2176.1|2175.8|2176|2175.7|5
1611670890000|2021-01-26 14:21:30|||||||||1
1611670900000|2021-01-26 14:21:40|2175.7|2175.4|2175.7|2175.4|2175.8|2175.5|2175.7|2175.4|9
1611670910000|2021-01-26 14:21:50|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|4
1611670920000|2021-01-26 14:22:00|2176|2175.7|2175.8|2175.5|2176|2175.7|2175.8|2175.5|13
1611670930000|2021-01-26 14:22:10|2176.1|2175.8|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|8
1611670940000|2021-01-26 14:22:20|2176.3|2176|2176|2175.7|2176.3|2176|2176|2175.7|6
1611670950000|2021-01-26 14:22:30|2176.1|2175.8|2175.9|2175.6|2176.2|2175.9|2175.9|2175.6|8
1611670960000|2021-01-26 14:22:40|2175.8|2175.5|2175.8|2175.5|2175.9|2175.6|2175.7|2175.4|9
1611670970000|2021-01-26 14:22:50|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.8|2175.5|3
1611670980000|2021-01-26 14:23:00|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.7|2175.4|5
1611670990000|2021-01-26 14:23:10|2175.7|2175.4|2176|2175.7|2176|2175.7|2175.7|2175.4|11
1611671000000|2021-01-26 14:23:20|2175.9|2175.6|2176|2175.7|2176|2175.7|2175.9|2175.6|9
1611671010000|2021-01-26 14:23:30|2175.9|2175.6|2176.1|2175.8|2176.2|2175.9|2175.9|2175.6|19
1611671020000|2021-01-26 14:23:40|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.9|2175.6|3
1611671030000|2021-01-26 14:23:50|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.9|2175.6|6
1611671040000|2021-01-26 14:24:00|2175.8|2175.5|2175.3|2175|2175.8|2175.5|2175.3|2175|18
1611671050000|2021-01-26 14:24:10|2175.5|2175.2|2175.3|2175|2175.5|2175.2|2175.3|2175|5
1611671060000|2021-01-26 14:24:20|2175.7|2175.4|2175.8|2175.5|2175.8|2175.5|2175.7|2175.4|2
1611671070000|2021-01-26 14:24:30|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2
1611671080000|2021-01-26 14:24:40|2175.9|2175.6|2175.5|2175.2|2175.9|2175.6|2175.5|2175.2|7
1611671090000|2021-01-26 14:24:50|2175.8|2175.5|2176.1|2175.8|2176.1|2175.8|2175.8|2175.5|10
1611671100000|2021-01-26 14:25:00|2176.5|2176.2|2177.4|2177.1|2177.4|2177.1|2176.3|2176|173
1611671110000|2021-01-26 14:25:10|2177.5|2177.2|2177.7|2177.4|2178|2177.7|2177.5|2177.2|86
1611671120000|2021-01-26 14:25:20|2177.8|2177.5|2179|2178.7|2179|2178.7|2177.8|2177.5|68
1611671130000|2021-01-26 14:25:30|2178.8|2178.5|2179|2178.7|2179.4|2179.1|2178.7|2178.4|206
1611671140000|2021-01-26 14:25:40|2179.1|2178.8|2179.5|2179.2|2179.5|2179.2|2178.8|2178.5|48
1611671150000|2021-01-26 14:25:50|2179.3|2179|2179.3|2179|2179.4|2179.1|2179.2|2178.9|33
1611671160000|2021-01-26 14:26:00|2179.4|2179.1|2179.2|2178.9|2179.5|2179.2|2179.2|2178.9|56
1611671170000|2021-01-26 14:26:10|2179.3|2179|2180.2|2179.9|2180.3|2180|2179.3|2179|142
1611671180000|2021-01-26 14:26:20|2180.4|2180.1|2179.6|2179.3|2180.5|2180.2|2179.6|2179.3|53
1611671190000|2021-01-26 14:26:30|2179.7|2179.4|2179|2178.7|2179.7|2179.4|2179|2178.7|50
1611671200000|2021-01-26 14:26:40|2178.9|2178.6|2177.3|2177|2178.9|2178.6|2177.2|2176.9|42
1611671210000|2021-01-26 14:26:50|2177.6|2177.3|2178|2177.7|2178.2|2177.9|2177.6|2177.3|32
1611671220000|2021-01-26 14:27:00|2177.8|2177.5|2178.4|2178.1|2178.4|2178.1|2177.8|2177.5|26
1611671230000|2021-01-26 14:27:10|2178.6|2178.3|2179.1|2178.8|2179.2|2178.9|2178.6|2178.3|21
1611671240000|2021-01-26 14:27:20|2179|2178.7|2178.7|2178.4|2179|2178.7|2178.7|2178.4|9
1611671250000|2021-01-26 14:27:30|2178.8|2178.5|2178.2|2177.9|2178.8|2178.5|2178.2|2177.9|12
1611671260000|2021-01-26 14:27:40|2178.4|2178.1|2178.3|2178|2178.6|2178.3|2178.2|2177.9|23
1611671270000|2021-01-26 14:27:50|2178.2|2177.9|2178.1|2177.8|2178.5|2178.2|2177.9|2177.6|36
1611671280000|2021-01-26 14:28:00|2178.3|2178|2178.1|2177.8|2178.5|2178.2|2178.1|2177.8|19
1611671290000|2021-01-26 14:28:10|2178.5|2178.2|2178.6|2178.3|2178.7|2178.4|2178.5|2178.2|13
1611671300000|2021-01-26 14:28:20|2178.8|2178.5|2179.1|2178.8|2179.2|2178.9|2178.8|2178.5|15
1611671310000|2021-01-26 14:28:30|2179|2178.7|2178.6|2178.3|2179|2178.7|2178.4|2178.1|59
1611671320000|2021-01-26 14:28:40|2178.7|2178.4|2178.6|2178.3|2178.8|2178.5|2178.4|2178.1|9
1611671330000|2021-01-26 14:28:50|2178.8|2178.5|2178.9|2178.6|2179.2|2178.9|2178.8|2178.5|18
1611671340000|2021-01-26 14:29:00|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|6
1611671350000|2021-01-26 14:29:10|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|8
1611671360000|2021-01-26 14:29:20|2179.1|2178.8|2178.9|2178.6|2179.2|2178.9|2178.9|2178.6|7
1611671370000|2021-01-26 14:29:30|2178.7|2178.4|2178.5|2178.2|2178.7|2178.4|2178.5|2178.2|4
1611671380000|2021-01-26 14:29:40|2178.4|2178.1|2177.8|2177.5|2178.4|2178.1|2177.6|2177.3|55
1611671390000|2021-01-26 14:29:50|2178.1|2177.8|2177|2176.7|2178.1|2177.8|2176.7|2176.4|71
1611671400000|2021-01-26 14:30:00|2177.1|2176.8|2177.2|2176.9|2177.3|2177|2176.9|2176.6|561
1611671410000|2021-01-26 14:30:10|2177.3|2177|2178.9|2178.6|2179|2178.7|2177.1|2176.8|303
1611671420000|2021-01-26 14:30:20|2179.1|2178.8|2179.5|2179.2|2180.2|2179.9|2179|2178.7|358
1611671430000|2021-01-26 14:30:30|2179.6|2179.3|2180.3|2180|2180.9|2180.6|2179.6|2179.3|266
1611671440000|2021-01-26 14:30:40|2180.4|2180.1|2180.2|2179.9|2180.6|2180.3|2179.2|2178.9|146
1611671450000|2021-01-26 14:30:50|2180|2179.7|2180.8|2180.5|2180.8|2180.5|2179.2|2178.9|277
1611671460000|2021-01-26 14:31:00|2180.9|2180.6|2178.9|2178.6|2180.9|2180.6|2178.7|2178.4|143
1611671470000|2021-01-26 14:31:10|2179|2178.7|2179.4|2179.1|2180|2179.7|2178.8|2178.5|113
1611671480000|2021-01-26 14:31:20|2179.2|2178.9|2179.9|2179.6|2180|2179.7|2178.8|2178.5|113
1611671490000|2021-01-26 14:31:30|2179.8|2179.5|2179.6|2179.3|2179.9|2179.6|2179.2|2178.9|93
1611671500000|2021-01-26 14:31:40|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179|2178.7|86
1611671510000|2021-01-26 14:31:50|2179.6|2179.3|2179.4|2179.1|2180.4|2180.1|2179.4|2179.1|65
1611671520000|2021-01-26 14:32:00|2179.3|2179|2178.3|2178|2179.4|2179.1|2177.2|2176.9|197
1611671530000|2021-01-26 14:32:10|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2177.5|2177.2|109
1611671540000|2021-01-26 14:32:20|2178.6|2178.3|2179.3|2179|2179.4|2179.1|2178.2|2177.9|92
1611671550000|2021-01-26 14:32:30|2179|2178.7|2178.7|2178.4|2179|2178.7|2178.2|2177.9|74
1611671560000|2021-01-26 14:32:40|2178.1|2177.8|2177.6|2177.3|2178.1|2177.8|2177.4|2177.1|202
1611671570000|2021-01-26 14:32:50|2177.8|2177.5|2177.4|2177.1|2177.9|2177.6|2177|2176.7|98
1611671580000|2021-01-26 14:33:00|2177.9|2177.6|2178.5|2178.2|2179|2178.7|2177.9|2177.6|113
1611671590000|2021-01-26 14:33:10|2178.2|2177.9|2176.8|2176.5|2178.2|2177.9|2176.6|2176.3|98
1611671600000|2021-01-26 14:33:20|2176.9|2176.6|2175.1|2174.8|2176.9|2176.6|2174.8|2174.5|198
1611671610000|2021-01-26 14:33:30|2175.2|2174.9|2175|2174.7|2175.7|2175.4|2174.6|2174.3|126
1611671620000|2021-01-26 14:33:40|2174.8|2174.5|2173.6|2173.3|2174.9|2174.6|2173.4|2173.1|208
1611671630000|2021-01-26 14:33:50|2173.8|2173.5|2174.5|2174.2|2174.5|2174.2|2173.2|2172.9|222
1611671640000|2021-01-26 14:34:00|2173.6|2173.3|2170.7|2170.4|2173.7|2173.4|2170.7|2170.4|156
1611671650000|2021-01-26 14:34:10|2170.9|2170.6|2169.5|2169.2|2170.9|2170.6|2169.1|2168.8|279
1611671660000|2021-01-26 14:34:20|2169.4|2169.1|2171.6|2171.3|2172.4|2172.1|2169|2168.7|427
1611671670000|2021-01-26 14:34:30|2171.2|2170.9|2172.9|2172.6|2173.2|2172.9|2171.2|2170.9|165
1611671680000|2021-01-26 14:34:40|2173|2172.7|2173.7|2173.4|2173.9|2173.6|2172.8|2172.5|122
1611671690000|2021-01-26 14:34:50|2174.4|2174.1|2175.2|2174.9|2175.6|2175.3|2173.5|2173.2|137
1611671700000|2021-01-26 14:35:00|2175.5|2175.2|2174.1|2173.8|2175.8|2175.5|2174.1|2173.8|160
1611671710000|2021-01-26 14:35:10|2174.5|2174.2|2173|2172.7|2174.5|2174.2|2172.9|2172.6|78
1611671720000|2021-01-26 14:35:20|2173.6|2173.3|2174.3|2174|2174.3|2174|2172.1|2171.8|111
1611671730000|2021-01-26 14:35:30|2174.9|2174.6|2171.6|2171.3|2174.9|2174.6|2171.6|2171.3|228
1611671740000|2021-01-26 14:35:40|2171.5|2171.2|2170.2|2169.9|2171.7|2171.4|2170.2|2169.9|144
1611671750000|2021-01-26 14:35:50|2170.3|2170|2170.4|2170.1|2171.1|2170.8|2170.1|2169.8|153
1611671760000|2021-01-26 14:36:00|2170.2|2169.9|2170|2169.7|2170.5|2170.2|2169.3|2169|151
1611671770000|2021-01-26 14:36:10|2169.7|2169.4|2167.2|2166.9|2169.7|2169.4|2167.2|2166.9|132
1611671780000|2021-01-26 14:36:20|2167.3|2167|2168.8|2168.5|2169|2168.7|2166.8|2166.5|121
1611671790000|2021-01-26 14:36:30|2168.5|2168.2|2168.9|2168.6|2170.5|2170.2|2167.5|2167.2|322
1611671800000|2021-01-26 14:36:40|2168.8|2168.5|2168.7|2168.4|2169.5|2169.2|2168.2|2167.9|134
1611671810000|2021-01-26 14:36:50|2169|2168.7|2168.9|2168.6|2170.2|2169.9|2168.6|2168.3|154
1611671820000|2021-01-26 14:37:00|2169|2168.7|2170.6|2170.3|2170.9|2170.6|2168.8|2168.5|108
1611671830000|2021-01-26 14:37:10|2170.7|2170.4|2169.5|2169.2|2170.7|2170.4|2169.3|2169|65
1611671840000|2021-01-26 14:37:20|2169.4|2169.1|2169.6|2169.3|2170.4|2170.1|2169.4|2169.1|114
1611671850000|2021-01-26 14:37:30|2169.9|2169.6|2168.4|2168.1|2170.2|2169.9|2168.3|2168|104
1611671860000|2021-01-26 14:37:40|2168.2|2167.9|2166.9|2166.6|2168.2|2167.9|2166.9|2166.6|194
1611671870000|2021-01-26 14:37:50|2166.8|2166.5|2167.3|2167|2167.6|2167.3|2166.7|2166.4|91
1611671880000|2021-01-26 14:38:00|2167.1|2166.8|2167.1|2166.8|2168|2167.7|2166.7|2166.4|104
1611671890000|2021-01-26 14:38:10|2167.6|2167.3|2167.9|2167.6|2168.8|2168.5|2167.6|2167.3|133
1611671900000|2021-01-26 14:38:20|2168.2|2167.9|2167.5|2167.2|2168.6|2168.3|2167.5|2167.2|71
1611671910000|2021-01-26 14:38:30|2167.8|2167.5|2167.7|2167.4|2168.4|2168.1|2167.6|2167.3|132
1611671920000|2021-01-26 14:38:40|2167.9|2167.6|2168.8|2168.5|2169|2168.7|2167.4|2167.1|524
1611671930000|2021-01-26 14:38:50|2168.5|2168.2|2171.3|2171|2171.3|2171|2168.1|2167.8|593
1611671940000|2021-01-26 14:39:00|2171.4|2171.1|2171.4|2171.1|2172.5|2172.2|2171.3|2171|379
1611671950000|2021-01-26 14:39:10|2170.9|2170.6|2169.8|2169.5|2171.8|2171.5|2169.8|2169.5|462
1611671960000|2021-01-26 14:39:20|2169.9|2169.6|2169.2|2168.9|2170.3|2170|2169|2168.7|419
1611671970000|2021-01-26 14:39:30|2169|2168.7|2168.9|2168.6|2169.4|2169.1|2167.8|2167.5|124
1611671980000|2021-01-26 14:39:40|2169.1|2168.8|2169|2168.7|2170.1|2169.8|2168.7|2168.4|106
1611671990000|2021-01-26 14:39:50|2169.1|2168.8|2168.5|2168.2|2169.1|2168.8|2168.2|2167.9|33
1611672000000|2021-01-26 14:40:00|2168.4|2168.1|2169.1|2168.8|2169.7|2169.4|2168.4|2168.1|136
1611672010000|2021-01-26 14:40:10|2169.5|2169.2|2168.7|2168.4|2169.5|2169.2|2168.7|2168.4|46
1611672020000|2021-01-26 14:40:20|2168.1|2167.8|2166.9|2166.6|2168.1|2167.8|2166.9|2166.6|107
1611672030000|2021-01-26 14:40:30|2166.8|2166.5|2165.7|2165.4|2166.9|2166.6|2165.7|2165.4|286
1611672040000|2021-01-26 14:40:40|2165.8|2165.5|2166.1|2165.8|2166.4|2166.1|2165.4|2165.1|135
1611672050000|2021-01-26 14:40:50|2166.2|2165.9|2166.4|2166.1|2166.4|2166.1|2165.4|2165.1|116
1611672060000|2021-01-26 14:41:00|2166|2165.7|2167.4|2167.1|2167.5|2167.2|2165.8|2165.5|86
1611672070000|2021-01-26 14:41:10|2167.2|2166.9|2168|2167.7|2168.3|2168|2167.2|2166.9|51
1611672080000|2021-01-26 14:41:20|2167.9|2167.6|2167.5|2167.2|2167.9|2167.6|2167.1|2166.8|42
1611672090000|2021-01-26 14:41:30|2167.9|2167.6|2165.9|2165.6|2167.9|2167.6|2165.9|2165.6|137
1611672100000|2021-01-26 14:41:40|2165.8|2165.5|2166.2|2165.9|2166.2|2165.9|2165.7|2165.4|109
1611672110000|2021-01-26 14:41:50|2165.8|2165.5|2165.3|2165|2166|2165.7|2165.3|2165|103
1611672120000|2021-01-26 14:42:00|2165.4|2165.1|2165.9|2165.6|2166.3|2166|2164.8|2164.5|168
1611672130000|2021-01-26 14:42:10|2166.1|2165.8|2165.3|2165|2166.3|2166|2165.3|2165|170
1611672140000|2021-01-26 14:42:20|2165.1|2164.8|2165.1|2164.8|2165.5|2165.2|2164.9|2164.6|107
1611672150000|2021-01-26 14:42:30|2165|2164.7|2165.3|2165|2165.6|2165.3|2165|2164.7|120
1611672160000|2021-01-26 14:42:40|2165.6|2165.3|2167.9|2167.6|2167.9|2167.6|2165.5|2165.2|237
1611672170000|2021-01-26 14:42:50|2168.1|2167.8|2167.9|2167.6|2168.4|2168.1|2167.3|2167|243
1611672180000|2021-01-26 14:43:00|2168|2167.7|2167.1|2166.8|2168.6|2168.3|2166.3|2166|252
1611672190000|2021-01-26 14:43:10|2167.6|2167.3|2168.4|2168.1|2168.4|2168.1|2166.9|2166.6|301
1611672200000|2021-01-26 14:43:20|2168.5|2168.2|2167.7|2167.4|2168.5|2168.2|2167.4|2167.1|247
1611672210000|2021-01-26 14:43:30|2168|2167.7|2167|2166.7|2168.5|2168.2|2166.9|2166.6|122
1611672220000|2021-01-26 14:43:40|2166.9|2166.6|2166.8|2166.5|2167.8|2167.5|2166.8|2166.5|108
1611672230000|2021-01-26 14:43:50|2166.9|2166.6|2166.8|2166.5|2167.5|2167.2|2166.5|2166.2|305
1611672240000|2021-01-26 14:44:00|2166.9|2166.6|2166.3|2166|2167|2166.7|2166.1|2165.8|449
1611672250000|2021-01-26 14:44:10|2166.1|2165.8|2165.5|2165.2|2166.3|2166|2165.3|2165|126
1611672260000|2021-01-26 14:44:20|2165.6|2165.3|2166|2165.7|2166|2165.7|2165.4|2165.1|73
1611672270000|2021-01-26 14:44:30|2165.8|2165.5|2167.7|2167.4|2168|2167.7|2165.8|2165.5|335
1611672280000|2021-01-26 14:44:40|2167.6|2167.3|2167.6|2167.3|2168.2|2167.9|2167.1|2166.8|294
1611672290000|2021-01-26 14:44:50|2167.8|2167.5|2167.8|2167.5|2168.9|2168.6|2167|2166.7|303
1611672300000|2021-01-26 14:45:00|2167.9|2167.6|2168.5|2168.2|2169.1|2168.8|2167.8|2167.5|128
1611672310000|2021-01-26 14:45:10|2168.6|2168.3|2170.3|2170|2170.3|2170|2168.3|2168|80
1611672320000|2021-01-26 14:45:20|2170.4|2170.1|2170.2|2169.9|2171|2170.7|2170|2169.7|109
1611672330000|2021-01-26 14:45:30|2170.3|2170|2170.8|2170.5|2171.2|2170.9|2169|2168.7|84
1611672340000|2021-01-26 14:45:40|2170.9|2170.6|2171.4|2171.1|2171.7|2171.4|2170.3|2170|208
1611672350000|2021-01-26 14:45:50|2171.3|2171|2171.3|2171|2171.7|2171.4|2171.3|2171|79
1611672360000|2021-01-26 14:46:00|2171.6|2171.3|2171.9|2171.6|2172.6|2172.3|2171.5|2171.2|150
1611672370000|2021-01-26 14:46:10|2172|2171.7|2172|2171.7|2172.2|2171.9|2170.7|2170.4|102
1611672380000|2021-01-26 14:46:20|2172.1|2171.8|2172.7|2172.4|2172.9|2172.6|2171.8|2171.5|52
1611672390000|2021-01-26 14:46:30|2172.9|2172.6|2173.5|2173.2|2174|2173.7|2172.8|2172.5|235
1611672400000|2021-01-26 14:46:40|2173.3|2173|2172.5|2172.2|2173.6|2173.3|2172.3|2172|74
1611672410000|2021-01-26 14:46:50|2172.7|2172.4|2173.7|2173.4|2174|2173.7|2172.4|2172.1|61
1611672420000|2021-01-26 14:47:00|2174.1|2173.8|2172.4|2172.1|2174.6|2174.3|2172.3|2172|92
1611672430000|2021-01-26 14:47:10|2172.8|2172.5|2173.6|2173.3|2173.8|2173.5|2172.8|2172.5|39
1611672440000|2021-01-26 14:47:20|2173.4|2173.1|2172.9|2172.6|2173.9|2173.6|2172.6|2172.3|89
1611672450000|2021-01-26 14:47:30|2173.1|2172.8|2171.7|2171.4|2173.4|2173.1|2171.6|2171.3|68
1611672460000|2021-01-26 14:47:40|2171.2|2170.9|2170.6|2170.3|2171.4|2171.1|2170.6|2170.3|80
1611672470000|2021-01-26 14:47:50|2170.4|2170.1|2170.5|2170.2|2170.7|2170.4|2170.2|2169.9|56
1611672480000|2021-01-26 14:48:00|2170.6|2170.3|2169.5|2169.2|2170.6|2170.3|2169.1|2168.8|97
1611672490000|2021-01-26 14:48:10|2169.6|2169.3|2170|2169.7|2170.1|2169.8|2169.3|2169|52
1611672500000|2021-01-26 14:48:20|2170.3|2170|2171.4|2171.1|2171.7|2171.4|2170.3|2170|86
1611672510000|2021-01-26 14:48:30|2171.3|2171|2171.9|2171.6|2172.1|2171.8|2171.3|2171|46
1611672520000|2021-01-26 14:48:40|2172.1|2171.8|2172.3|2172|2172.3|2172|2171.4|2171.1|128
1611672530000|2021-01-26 14:48:50|2172.4|2172.1|2172|2171.7|2172.8|2172.5|2171.9|2171.6|55
1611672540000|2021-01-26 14:49:00|2172.2|2171.9|2173.1|2172.8|2173.1|2172.8|2172|2171.7|49
1611672550000|2021-01-26 14:49:10|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2172.6|2172.3|48
1611672560000|2021-01-26 14:49:20|2173|2172.7|2172.9|2172.6|2173.1|2172.8|2172.7|2172.4|23
1611672570000|2021-01-26 14:49:30|2173.2|2172.9|2172.6|2172.3|2173.2|2172.9|2172.4|2172.1|39
1611672580000|2021-01-26 14:49:40|2172.7|2172.4|2172.7|2172.4|2172.9|2172.6|2172.5|2172.2|19
1611672590000|2021-01-26 14:49:50|2172.4|2172.1|2171.7|2171.4|2172.4|2172.1|2171.7|2171.4|13
1611672600000|2021-01-26 14:50:00|2171.8|2171.5|2169.9|2169.6|2172|2171.7|2169.9|2169.6|107
1611672610000|2021-01-26 14:50:10|2170|2169.7|2168.5|2168.2|2170.3|2170|2168.3|2168|101
1611672620000|2021-01-26 14:50:20|2168.4|2168.1|2166.7|2166.4|2168.5|2168.2|2166.5|2166.2|274
1611672630000|2021-01-26 14:50:30|2166.9|2166.6|2165.8|2165.5|2166.9|2166.6|2165.8|2165.5|133
1611672640000|2021-01-26 14:50:40|2165.9|2165.6|2167.2|2166.9|2167.4|2167.1|2165.9|2165.6|92
1611672650000|2021-01-26 14:50:50|2166.9|2166.6|2166.3|2166|2166.9|2166.6|2165.7|2165.4|63
1611672660000|2021-01-26 14:51:00|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2164.8|2164.5|114
1611672670000|2021-01-26 14:51:10|2165.8|2165.5|2165.6|2165.3|2165.9|2165.6|2165.6|2165.3|55
1611672680000|2021-01-26 14:51:20|2165.7|2165.4|2165.1|2164.8|2165.9|2165.6|2164.7|2164.4|76
1611672690000|2021-01-26 14:51:30|2165|2164.7|2165.5|2165.2|2165.6|2165.3|2165|2164.7|73
1611672700000|2021-01-26 14:51:40|2165.4|2165.1|2167.5|2167.2|2167.7|2167.4|2165.4|2165.1|151
1611672710000|2021-01-26 14:51:50|2167.2|2166.9|2167.3|2167|2167.6|2167.3|2166.6|2166.3|85
1611672720000|2021-01-26 14:52:00|2167.2|2166.9|2165|2164.7|2167.3|2167|2164.8|2164.5|237
1611672730000|2021-01-26 14:52:10|2164.9|2164.6|2165.2|2164.9|2165.3|2165|2164.7|2164.4|100
1611672740000|2021-01-26 14:52:20|2165.3|2165|2165|2164.7|2165.6|2165.3|2164.9|2164.6|70
1611672750000|2021-01-26 14:52:30|2164.9|2164.6|2165.3|2165|2165.5|2165.2|2164.2|2163.9|98
1611672760000|2021-01-26 14:52:40|2165.5|2165.2|2166.5|2166.2|2166.5|2166.2|2165.4|2165.1|71
1611672770000|2021-01-26 14:52:50|2166.6|2166.3|2166.3|2166|2167.1|2166.8|2166.1|2165.8|94
1611672780000|2021-01-26 14:53:00|2166.4|2166.1|2166.7|2166.4|2167.7|2167.4|2166.4|2166.1|96
1611672790000|2021-01-26 14:53:10|2166.8|2166.5|2166.3|2166|2166.9|2166.6|2166.2|2165.9|87
1611672800000|2021-01-26 14:53:20|2166.4|2166.1|2164.9|2164.6|2166.5|2166.2|2164.9|2164.6|92
1611672810000|2021-01-26 14:53:30|2164.7|2164.4|2164.7|2164.4|2164.9|2164.6|2164.5|2164.2|110
1611672820000|2021-01-26 14:53:40|2164.6|2164.3|2164.5|2164.2|2164.7|2164.4|2164.2|2163.9|52
1611672830000|2021-01-26 14:53:50|2164.4|2164.1|2164.9|2164.6|2165.1|2164.8|2164.4|2164.1|45
1611672840000|2021-01-26 14:54:00|2164.7|2164.4|2165.8|2165.5|2167.1|2166.8|2164.7|2164.4|175
1611672850000|2021-01-26 14:54:10|2165.9|2165.6|2166.6|2166.3|2167|2166.7|2165.9|2165.6|49
1611672860000|2021-01-26 14:54:20|2166.5|2166.2|2166.4|2166.1|2166.7|2166.4|2165.6|2165.3|61
1611672870000|2021-01-26 14:54:30|2166.3|2166|2166.3|2166|2167.1|2166.8|2166.2|2165.9|45
1611672880000|2021-01-26 14:54:40|2166.4|2166.1|2166.1|2165.8|2166.7|2166.4|2166.1|2165.8|32
1611672890000|2021-01-26 14:54:50|2166.4|2166.1|2164.9|2164.6|2166.6|2166.3|2164.9|2164.6|41
1611672900000|2021-01-26 14:55:00|2165|2164.7|2165.7|2165.4|2166.1|2165.8|2164.8|2164.5|74
1611672910000|2021-01-26 14:55:10|2165.9|2165.6|2165.6|2165.3|2166.9|2166.6|2165.6|2165.3|83
1611672920000|2021-01-26 14:55:20|2166|2165.7|2166.4|2166.1|2166.9|2166.6|2165.9|2165.6|62
1611672930000|2021-01-26 14:55:30|2166.3|2166|2165.7|2165.4|2166.6|2166.3|2165.6|2165.3|61
1611672940000|2021-01-26 14:55:40|2165.6|2165.3|2165.2|2164.9|2165.7|2165.4|2165.1|2164.8|49
1611672950000|2021-01-26 14:55:50|2164.7|2164.4|2164.8|2164.5|2165.1|2164.8|2164.6|2164.3|45
1611672960000|2021-01-26 14:56:00|2164.3|2164|2164.6|2164.3|2164.9|2164.6|2164.3|2164|71
1611672970000|2021-01-26 14:56:10|2164.7|2164.4|2164.4|2164.1|2165.1|2164.8|2164.1|2163.8|88
1611672980000|2021-01-26 14:56:20|2164.3|2164|2164.3|2164|2164.4|2164.1|2164.1|2163.8|76
1611672990000|2021-01-26 14:56:30|2164.4|2164.1|2166.5|2166.2|2166.5|2166.2|2164.2|2163.9|112
1611673000000|2021-01-26 14:56:40|2166.3|2166|2166.7|2166.4|2167.3|2167|2166.3|2166|49
1611673010000|2021-01-26 14:56:50|2166.5|2166.2|2166.8|2166.5|2166.8|2166.5|2166.1|2165.8|43
1611673020000|2021-01-26 14:57:00|2167.4|2167.1|2167.9|2167.6|2167.9|2167.6|2167.3|2167|62
1611673030000|2021-01-26 14:57:10|2167.8|2167.5|2166.9|2166.6|2167.8|2167.5|2166.5|2166.2|101
1611673040000|2021-01-26 14:57:20|2167.1|2166.8|2168.3|2168|2168.6|2168.3|2167.1|2166.8|60
1611673050000|2021-01-26 14:57:30|2168.2|2167.9|2169.4|2169.1|2169.5|2169.2|2168.2|2167.9|89
1611673060000|2021-01-26 14:57:40|2169.3|2169|2169.5|2169.2|2170.1|2169.8|2169.3|2169|234
1611673070000|2021-01-26 14:57:50|2169.7|2169.4|2170.3|2170|2170.6|2170.3|2169.3|2169|121
1611673080000|2021-01-26 14:58:00|2170.1|2169.8|2167.5|2167.2|2170.1|2169.8|2167.5|2167.2|142
1611673090000|2021-01-26 14:58:10|2167.6|2167.3|2167|2166.7|2167.6|2167.3|2166.4|2166.1|90
1611673100000|2021-01-26 14:58:20|2167.1|2166.8|2167.4|2167.1|2167.6|2167.3|2167|2166.7|23
1611673110000|2021-01-26 14:58:30|2167.5|2167.2|2168.8|2168.5|2168.8|2168.5|2167.5|2167.2|42
1611673120000|2021-01-26 14:58:40|2168.6|2168.3|2167.9|2167.6|2168.7|2168.4|2167.9|2167.6|15
1611673130000|2021-01-26 14:58:50|2168|2167.7|2167.2|2166.9|2168|2167.7|2167.2|2166.9|35
1611673140000|2021-01-26 14:59:00|2167.4|2167.1|2167.9|2167.6|2168.6|2168.3|2167.3|2167|47
1611673150000|2021-01-26 14:59:10|2167.6|2167.3|2168.1|2167.8|2168.1|2167.8|2167.4|2167.1|16
1611673160000|2021-01-26 14:59:20|2167.9|2167.6|2168.6|2168.3|2168.6|2168.3|2167.6|2167.3|26
1611673170000|2021-01-26 14:59:30|2168.9|2168.6|2168|2167.7|2168.9|2168.6|2167.6|2167.3|26
1611673180000|2021-01-26 14:59:40|2167.8|2167.5|2167.9|2167.6|2168.5|2168.2|2167.7|2167.4|32
1611673190000|2021-01-26 14:59:50|2167.6|2167.3|2166.3|2166|2167.6|2167.3|2166.1|2165.8|59
1611673200000|2021-01-26 15:00:00|2166.5|2166.2|2167.2|2166.9|2167.2|2166.9|2166.5|2166.2|47
1611673210000|2021-01-26 15:00:10|2167.3|2167|2168.1|2167.8|2169.1|2168.8|2167.3|2167|57
1611673220000|2021-01-26 15:00:20|2168.5|2168.2|2168.8|2168.5|2169.3|2169|2168.1|2167.8|82
1611673230000|2021-01-26 15:00:30|2169|2168.7|2169.3|2169|2170.2|2169.9|2169|2168.7|54
1611673240000|2021-01-26 15:00:40|2169.2|2168.9|2169.1|2168.8|2169.3|2169|2168.5|2168.2|38
1611673250000|2021-01-26 15:00:50|2168.5|2168.2|2167.5|2167.2|2168.5|2168.2|2167.5|2167.2|22
1611673260000|2021-01-26 15:01:00|2167.4|2167.1|2167.7|2167.4|2168.1|2167.8|2166.7|2166.4|58
1611673270000|2021-01-26 15:01:10|2167.6|2167.3|2168|2167.7|2168.2|2167.9|2167.6|2167.3|35
1611673280000|2021-01-26 15:01:20|2168.4|2168.1|2168.7|2168.4|2169.2|2168.9|2168.3|2168|55
1611673290000|2021-01-26 15:01:30|2168.4|2168.1|2168.5|2168.2|2168.6|2168.3|2168.1|2167.8|81
1611673300000|2021-01-26 15:01:40|2168.6|2168.3|2168.4|2168.1|2168.8|2168.5|2168.2|2167.9|66
1611673310000|2021-01-26 15:01:50|2168.2|2167.9|2168.7|2168.4|2168.8|2168.5|2168.2|2167.9|69
1611673320000|2021-01-26 15:02:00|2168.8|2168.5|2169.7|2169.4|2170|2169.7|2168.2|2167.9|88
1611673330000|2021-01-26 15:02:10|2169.9|2169.6|2170.1|2169.8|2170.3|2170|2169.6|2169.3|146
1611673340000|2021-01-26 15:02:20|2170.2|2169.9|2171.2|2170.9|2171.6|2171.3|2169.9|2169.6|112
1611673350000|2021-01-26 15:02:30|2171.3|2171|2171.3|2171|2171.6|2171.3|2170.9|2170.6|69
1611673360000|2021-01-26 15:02:40|2171.5|2171.2|2171.5|2171.2|2172|2171.7|2171.3|2171|79
1611673370000|2021-01-26 15:02:50|2171.6|2171.3|2171.5|2171.2|2171.6|2171.3|2170.3|2170|169
1611673380000|2021-01-26 15:03:00|2171.7|2171.4|2171.6|2171.3|2172.1|2171.8|2171.4|2171.1|94
1611673390000|2021-01-26 15:03:10|2171.4|2171.1|2171.1|2170.8|2171.4|2171.1|2170.9|2170.6|88
1611673400000|2021-01-26 15:03:20|2171|2170.7|2171.2|2170.9|2171.2|2170.9|2171|2170.7|30
1611673410000|2021-01-26 15:03:30|2171.3|2171|2172.1|2171.8|2172.4|2172.1|2171.3|2171|43
1611673420000|2021-01-26 15:03:40|2172.2|2171.9|2172.1|2171.8|2172.6|2172.3|2171.8|2171.5|58
1611673430000|2021-01-26 15:03:50|2172.2|2171.9|2172.9|2172.6|2173|2172.7|2172|2171.7|32
1611673440000|2021-01-26 15:04:00|2172.8|2172.5|2171|2170.7|2172.9|2172.6|2171|2170.7|93
1611673450000|2021-01-26 15:04:10|2170.9|2170.6|2170.4|2170.1|2170.9|2170.6|2170.2|2169.9|91
1611673460000|2021-01-26 15:04:20|2170.6|2170.3|2170.9|2170.6|2171.2|2170.9|2170.5|2170.2|29
1611673470000|2021-01-26 15:04:30|2171.1|2170.8|2171.3|2171|2171.8|2171.5|2170.8|2170.5|28
1611673480000|2021-01-26 15:04:40|2171.1|2170.8|2170.8|2170.5|2171.1|2170.8|2170.8|2170.5|20
1611673490000|2021-01-26 15:04:50|2170.9|2170.6|2169.8|2169.5|2170.9|2170.6|2169.6|2169.3|59
1611673500000|2021-01-26 15:05:00|2169.7|2169.4|2169.2|2168.9|2170.2|2169.9|2169.1|2168.8|69
1611673510000|2021-01-26 15:05:10|2168.7|2168.4|2170.5|2170.2|2170.5|2170.2|2168.4|2168.1|95
1611673520000|2021-01-26 15:05:20|2170.6|2170.3|2170.1|2169.8|2170.6|2170.3|2169.8|2169.5|77
1611673530000|2021-01-26 15:05:30|2170|2169.7|2170.2|2169.9|2170.6|2170.3|2169.8|2169.5|51
1611673540000|2021-01-26 15:05:40|2170.4|2170.1|2170.4|2170.1|2170.8|2170.5|2170.1|2169.8|46
1611673550000|2021-01-26 15:05:50|2170.5|2170.2|2170.3|2170|2170.5|2170.2|2169.7|2169.4|28
1611673560000|2021-01-26 15:06:00|2170.2|2169.9|2170.9|2170.6|2171.7|2171.4|2170|2169.7|97
1611673570000|2021-01-26 15:06:10|2171|2170.7|2170|2169.7|2171|2170.7|2170|2169.7|34
1611673580000|2021-01-26 15:06:20|2169.8|2169.5|2170.2|2169.9|2170.3|2170|2169.7|2169.4|33
1611673590000|2021-01-26 15:06:30|2170.6|2170.3|2170.8|2170.5|2170.8|2170.5|2170.3|2170|44
1611673600000|2021-01-26 15:06:40|2170.7|2170.4|2170.8|2170.5|2170.8|2170.5|2170.2|2169.9|23
1611673610000|2021-01-26 15:06:50|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.5|2170.2|13
1611673620000|2021-01-26 15:07:00|2171|2170.7|2171.6|2171.3|2171.7|2171.4|2170.6|2170.3|104
1611673630000|2021-01-26 15:07:10|2171.5|2171.2|2171.8|2171.5|2171.8|2171.5|2170.9|2170.6|47
1611673640000|2021-01-26 15:07:20|2171.9|2171.6|2172.3|2172|2172.6|2172.3|2171.9|2171.6|63
1611673650000|2021-01-26 15:07:30|2172|2171.7|2171.2|2170.9|2172.3|2172|2171.1|2170.8|22
1611673660000|2021-01-26 15:07:40|2171.3|2171|2171.4|2171.1|2171.5|2171.2|2170.9|2170.6|37
1611673670000|2021-01-26 15:07:50|2171.5|2171.2|2170.9|2170.6|2171.9|2171.6|2170.9|2170.6|27
1611673680000|2021-01-26 15:08:00|2169.9|2169.6|2170.3|2170|2170.5|2170.2|2169.9|2169.6|105
1611673690000|2021-01-26 15:08:10|2170|2169.7|2169.7|2169.4|2170.2|2169.9|2169.5|2169.2|55
1611673700000|2021-01-26 15:08:20|2169.4|2169.1|2168.6|2168.3|2169.4|2169.1|2168.3|2168|87
1611673710000|2021-01-26 15:08:30|2168.8|2168.5|2168.9|2168.6|2169.1|2168.8|2168.4|2168.1|32
1611673720000|2021-01-26 15:08:40|2168.8|2168.5|2168.7|2168.4|2169|2168.7|2168.6|2168.3|33
1611673730000|2021-01-26 15:08:50|2168.9|2168.6|2169.1|2168.8|2169.1|2168.8|2168.7|2168.4|15
1611673740000|2021-01-26 15:09:00|2169.3|2169|2169|2168.7|2169.6|2169.3|2169|2168.7|25
1611673750000|2021-01-26 15:09:10|2169.4|2169.1|2170|2169.7|2170.6|2170.3|2169.4|2169.1|64
1611673760000|2021-01-26 15:09:20|2170.1|2169.8|2169.4|2169.1|2170.3|2170|2169.3|2169|23
1611673770000|2021-01-26 15:09:30|2169.2|2168.9|2170.1|2169.8|2170.2|2169.9|2169.2|2168.9|45
1611673780000|2021-01-26 15:09:40|2170|2169.7|2170|2169.7|2170.2|2169.9|2169.8|2169.5|16
1611673790000|2021-01-26 15:09:50|2169.9|2169.6|2169.1|2168.8|2169.9|2169.6|2169|2168.7|23
1611673800000|2021-01-26 15:10:00|2169.2|2168.9|2169.4|2169.1|2170.4|2170.1|2169.1|2168.8|93
1611673810000|2021-01-26 15:10:10|2168.7|2168.4|2167.4|2167.1|2169|2168.7|2167.2|2166.9|71
1611673820000|2021-01-26 15:10:20|2167.7|2167.4|2167.9|2167.6|2168.4|2168.1|2167.6|2167.3|57
1611673830000|2021-01-26 15:10:30|2167.6|2167.3|2166.2|2165.9|2167.7|2167.4|2166|2165.7|230
1611673840000|2021-01-26 15:10:40|2166.3|2166|2166.1|2165.8|2166.7|2166.4|2165.9|2165.6|87
1611673850000|2021-01-26 15:10:50|2166.2|2165.9|2165.3|2165|2166.2|2165.9|2165.3|2165|61
1611673860000|2021-01-26 15:11:00|2165.2|2164.9|2165.3|2165|2165.6|2165.3|2165|2164.7|72
1611673870000|2021-01-26 15:11:10|2165.6|2165.3|2165.1|2164.8|2165.6|2165.3|2165|2164.7|29
1611673880000|2021-01-26 15:11:20|2165.2|2164.9|2163.2|2162.9|2165.2|2164.9|2163.1|2162.8|178
1611673890000|2021-01-26 15:11:30|2163.1|2162.8|2163.7|2163.4|2163.7|2163.4|2162.8|2162.5|130
1611673900000|2021-01-26 15:11:40|2163.6|2163.3|2162.6|2162.3|2163.7|2163.4|2162.1|2161.8|233
1611673910000|2021-01-26 15:11:50|2162.7|2162.4|2161.3|2161|2162.8|2162.5|2161.3|2161|137
1611673920000|2021-01-26 15:12:00|2161.1|2160.8|2161.7|2161.4|2162.2|2161.9|2160.4|2160.1|207
1611673930000|2021-01-26 15:12:10|2161.9|2161.6|2160.8|2160.5|2162.8|2162.5|2160.8|2160.5|99
1611673940000|2021-01-26 15:12:20|2161|2160.7|2161.4|2161.1|2161.6|2161.3|2161|2160.7|53
1611673950000|2021-01-26 15:12:30|2161.3|2161|2162.3|2162|2162.9|2162.6|2161.3|2161|64
1611673960000|2021-01-26 15:12:40|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2161.9|2161.6|39
1611673970000|2021-01-26 15:12:50|2162.5|2162.2|2161.1|2160.8|2162.5|2162.2|2160.9|2160.6|69
1611673980000|2021-01-26 15:13:00|2161.2|2160.9|2162.9|2162.6|2163.1|2162.8|2160.9|2160.6|144
1611673990000|2021-01-26 15:13:10|2163|2162.7|2162.8|2162.5|2163.5|2163.2|2162.5|2162.2|147
1611674000000|2021-01-26 15:13:20|2162.7|2162.4|2162.8|2162.5|2162.9|2162.6|2161.8|2161.5|68
1611674010000|2021-01-26 15:13:30|2162.7|2162.4|2162.1|2161.8|2162.7|2162.4|2161.7|2161.4|59
1611674020000|2021-01-26 15:13:40|2162.2|2161.9|2161.5|2161.2|2162.5|2162.2|2161.5|2161.2|40
1611674030000|2021-01-26 15:13:50|2161.6|2161.3|2160.4|2160.1|2161.7|2161.4|2160.1|2159.8|80
1611674040000|2021-01-26 15:14:00|2160.3|2160|2159.6|2159.3|2160.5|2160.2|2159.6|2159.3|171
1611674050000|2021-01-26 15:14:10|2159.5|2159.2|2158.6|2158.3|2159.5|2159.2|2158.5|2158.2|141
1611674060000|2021-01-26 15:14:20|2158.5|2158.2|2158|2157.7|2158.6|2158.3|2158|2157.7|134
1611674070000|2021-01-26 15:14:30|2157.9|2157.6|2158.9|2158.6|2159.5|2159.2|2157.6|2157.3|177
1611674080000|2021-01-26 15:14:40|2159.1|2158.8|2161|2160.7|2161.1|2160.8|2159.1|2158.8|114
1611674090000|2021-01-26 15:14:50|2160.7|2160.4|2160.2|2159.9|2161.2|2160.9|2160.1|2159.8|50
1611674100000|2021-01-26 15:15:00|2160.3|2160|2159|2158.7|2160.4|2160.1|2158.6|2158.3|62
1611674110000|2021-01-26 15:15:10|2158.9|2158.6|2159.6|2159.3|2159.7|2159.4|2158.6|2158.3|62
1611674120000|2021-01-26 15:15:20|2159.5|2159.2|2158.1|2157.8|2160.1|2159.8|2158.1|2157.8|135
1611674130000|2021-01-26 15:15:30|2157.8|2157.5|2158.3|2158|2158.6|2158.3|2157.6|2157.3|140
1611674140000|2021-01-26 15:15:40|2158.5|2158.2|2159.2|2158.9|2159.3|2159|2158.3|2158|40
1611674150000|2021-01-26 15:15:50|2159.1|2158.8|2159.3|2159|2160.3|2160|2159.1|2158.8|63
1611674160000|2021-01-26 15:16:00|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2158.3|2158|85
1611674170000|2021-01-26 15:16:10|2158.9|2158.6|2160.1|2159.8|2160.3|2160|2158.9|2158.6|62
1611674180000|2021-01-26 15:16:20|2159.7|2159.4|2158.8|2158.5|2159.7|2159.4|2158.7|2158.4|65
1611674190000|2021-01-26 15:16:30|2158.4|2158.1|2158.1|2157.8|2158.6|2158.3|2157.9|2157.6|88
1611674200000|2021-01-26 15:16:40|2157.6|2157.3|2157.3|2157|2158|2157.7|2157|2156.7|84
1611674210000|2021-01-26 15:16:50|2157.1|2156.8|2158.7|2158.4|2158.7|2158.4|2157.1|2156.8|73
1611674220000|2021-01-26 15:17:00|2159.2|2158.9|2159.5|2159.2|2160.4|2160.1|2159.2|2158.9|112
1611674230000|2021-01-26 15:17:10|2159.3|2159|2160.7|2160.4|2160.8|2160.5|2159.3|2159|63
1611674240000|2021-01-26 15:17:20|2160.5|2160.2|2161.2|2160.9|2161.3|2161|2160.1|2159.8|117
1611674250000|2021-01-26 15:17:30|2161.3|2161|2162.6|2162.3|2163|2162.7|2161.3|2161|139
1611674260000|2021-01-26 15:17:40|2162.9|2162.6|2162.3|2162|2163.1|2162.8|2162.1|2161.8|52
1611674270000|2021-01-26 15:17:50|2162.4|2162.1|2163.2|2162.9|2163.2|2162.9|2162.2|2161.9|48
1611674280000|2021-01-26 15:18:00|2163.1|2162.8|2161.4|2161.1|2163.1|2162.8|2161.1|2160.8|102
1611674290000|2021-01-26 15:18:10|2161.7|2161.4|2160.8|2160.5|2161.7|2161.4|2160.4|2160.1|77
1611674300000|2021-01-26 15:18:20|2161|2160.7|2160.1|2159.8|2161|2160.7|2159.9|2159.6|77
1611674310000|2021-01-26 15:18:30|2160.4|2160.1|2159.9|2159.6|2160.5|2160.2|2159.9|2159.6|66
1611674320000|2021-01-26 15:18:40|2160.1|2159.8|2160.3|2160|2160.8|2160.5|2159.7|2159.4|69
1611674330000|2021-01-26 15:18:50|2160.1|2159.8|2158.9|2158.6|2160.3|2160|2158.3|2158|81
1611674340000|2021-01-26 15:19:00|2158.7|2158.4|2157.4|2157.1|2158.7|2158.4|2157.4|2157.1|84
1611674350000|2021-01-26 15:19:10|2157|2156.7|2156.3|2156|2157.3|2157|2156.3|2156|112
1611674360000|2021-01-26 15:19:20|2156.7|2156.4|2157.9|2157.6|2158.4|2158.1|2156.3|2156|94
1611674370000|2021-01-26 15:19:30|2157.8|2157.5|2157.3|2157|2158.2|2157.9|2156.9|2156.6|306
1611674380000|2021-01-26 15:19:40|2156.9|2156.6|2157.1|2156.8|2157.9|2157.6|2156.8|2156.5|200
1611674390000|2021-01-26 15:19:50|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2156.5|2156.2|126
1611674400000|2021-01-26 15:20:00|2157.5|2157.2|2156.5|2156.2|2157.5|2157.2|2156.5|2156.2|79
1611674410000|2021-01-26 15:20:10|2157|2156.7|2156.6|2156.3|2157.2|2156.9|2156.1|2155.8|58
1611674420000|2021-01-26 15:20:20|2156.5|2156.2|2158.4|2158.1|2158.5|2158.2|2156.3|2156|102
1611674430000|2021-01-26 15:20:30|2158|2157.7|2158.5|2158.2|2158.9|2158.6|2157.5|2157.2|55
1611674440000|2021-01-26 15:20:40|2158.7|2158.4|2158.9|2158.6|2159.2|2158.9|2158.2|2157.9|78
1611674450000|2021-01-26 15:20:50|2159.2|2158.9|2159.9|2159.6|2160|2159.7|2159.1|2158.8|43
1611674460000|2021-01-26 15:21:00|2160.1|2159.8|2161.4|2161.1|2161.6|2161.3|2160.1|2159.8|147
1611674470000|2021-01-26 15:21:10|2161.3|2161|2160.9|2160.6|2161.8|2161.5|2160.9|2160.6|122
1611674480000|2021-01-26 15:21:20|2160.5|2160.2|2161.2|2160.9|2161.2|2160.9|2160.1|2159.8|54
1611674490000|2021-01-26 15:21:30|2161.4|2161.1|2161.1|2160.8|2161.4|2161.1|2160.5|2160.2|144
1611674500000|2021-01-26 15:21:40|2161|2160.7|2161.4|2161.1|2161.4|2161.1|2160.5|2160.2|44
1611674510000|2021-01-26 15:21:50|2161.5|2161.2|2159.5|2159.2|2161.5|2161.2|2159.5|2159.2|65
1611674520000|2021-01-26 15:22:00|2159.4|2159.1|2159.1|2158.8|2159.4|2159.1|2158.7|2158.4|66
1611674530000|2021-01-26 15:22:10|2159|2158.7|2159.2|2158.9|2159.9|2159.6|2158.8|2158.5|58
1611674540000|2021-01-26 15:22:20|2159.1|2158.8|2158.3|2158|2159.3|2159|2158.2|2157.9|70
1611674550000|2021-01-26 15:22:30|2158.2|2157.9|2158.5|2158.2|2158.8|2158.5|2158.2|2157.9|51
1611674560000|2021-01-26 15:22:40|2158.6|2158.3|2160.4|2160.1|2160.4|2160.1|2158.6|2158.3|89
1611674570000|2021-01-26 15:22:50|2160.3|2160|2161.2|2160.9|2161.6|2161.3|2160.1|2159.8|52
1611674580000|2021-01-26 15:23:00|2161.3|2161|2159.8|2159.5|2161.3|2161|2159.8|2159.5|59
1611674590000|2021-01-26 15:23:10|2159.5|2159.2|2159.5|2159.2|2159.7|2159.4|2159|2158.7|52
1611674600000|2021-01-26 15:23:20|2159.9|2159.6|2160.3|2160|2160.3|2160|2159.6|2159.3|53
1611674610000|2021-01-26 15:23:30|2160.1|2159.8|2159.8|2159.5|2160.1|2159.8|2159.5|2159.2|32
1611674620000|2021-01-26 15:23:40|2159.7|2159.4|2160.1|2159.8|2160.1|2159.8|2159.4|2159.1|46
1611674630000|2021-01-26 15:23:50|2160.3|2160|2159.5|2159.2|2160.4|2160.1|2159.2|2158.9|35
1611674640000|2021-01-26 15:24:00|2159.6|2159.3|2158.7|2158.4|2160.2|2159.9|2158.7|2158.4|75
1611674650000|2021-01-26 15:24:10|2158.9|2158.6|2158.9|2158.6|2159.3|2159|2158.1|2157.8|108
1611674660000|2021-01-26 15:24:20|2159|2158.7|2158.6|2158.3|2159|2158.7|2158.6|2158.3|53
1611674670000|2021-01-26 15:24:30|2158.7|2158.4|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|28
1611674680000|2021-01-26 15:24:40|2158.9|2158.6|2158.1|2157.8|2159.2|2158.9|2158.1|2157.8|91
1611674690000|2021-01-26 15:24:50|2158.2|2157.9|2158.7|2158.4|2159.1|2158.8|2158.1|2157.8|58
1611674700000|2021-01-26 15:25:00|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2157.7|2157.4|85
1611674710000|2021-01-26 15:25:10|2158.9|2158.6|2158.9|2158.6|2159.2|2158.9|2158.5|2158.2|62
1611674720000|2021-01-26 15:25:20|2159.1|2158.8|2160.7|2160.4|2160.8|2160.5|2158.9|2158.6|110
1611674730000|2021-01-26 15:25:30|2160.5|2160.2|2160.8|2160.5|2161.2|2160.9|2160.5|2160.2|60
1611674740000|2021-01-26 15:25:40|2161.1|2160.8|2160.2|2159.9|2161.1|2160.8|2159.8|2159.5|237
1611674750000|2021-01-26 15:25:50|2160.1|2159.8|2160.1|2159.8|2160.5|2160.2|2160|2159.7|446
1611674760000|2021-01-26 15:26:00|2160|2159.7|2160|2159.7|2160.2|2159.9|2159.7|2159.4|170
1611674770000|2021-01-26 15:26:10|2160.5|2160.2|2160.6|2160.3|2160.8|2160.5|2160.1|2159.8|86
1611674780000|2021-01-26 15:26:20|2160.3|2160|2160.1|2159.8|2160.8|2160.5|2160.1|2159.8|26
1611674790000|2021-01-26 15:26:30|2159.9|2159.6|2159.7|2159.4|2160|2159.7|2159.3|2159|56
1611674800000|2021-01-26 15:26:40|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.2|2158.9|39
1611674810000|2021-01-26 15:26:50|2159.5|2159.2|2158.3|2158|2159.5|2159.2|2157.8|2157.5|98
1611674820000|2021-01-26 15:27:00|2158.1|2157.8|2158.8|2158.5|2159.1|2158.8|2158|2157.7|112
1611674830000|2021-01-26 15:27:10|2159|2158.7|2157.6|2157.3|2159|2158.7|2157.6|2157.3|64
1611674840000|2021-01-26 15:27:20|2157.8|2157.5|2158.2|2157.9|2158.4|2158.1|2157.7|2157.4|37
1611674850000|2021-01-26 15:27:30|2158.4|2158.1|2159.1|2158.8|2159.1|2158.8|2158.4|2158.1|34
1611674860000|2021-01-26 15:27:40|2159|2158.7|2159.3|2159|2159.4|2159.1|2158.8|2158.5|54
1611674870000|2021-01-26 15:27:50|2159.2|2158.9|2159.9|2159.6|2160.5|2160.2|2159.2|2158.9|75
1611674880000|2021-01-26 15:28:00|2159.8|2159.5|2161|2160.7|2161.3|2161|2159.8|2159.5|62
1611674890000|2021-01-26 15:28:10|2160.9|2160.6|2162|2161.7|2162.1|2161.8|2160.9|2160.6|97
1611674900000|2021-01-26 15:28:20|2161.8|2161.5|2161.5|2161.2|2162.1|2161.8|2161|2160.7|104
1611674910000|2021-01-26 15:28:30|2161.8|2161.5|2162.9|2162.6|2162.9|2162.6|2161.4|2161.1|538
1611674920000|2021-01-26 15:28:40|2163.2|2162.9|2163.1|2162.8|2164.5|2164.2|2162.9|2162.6|420
1611674930000|2021-01-26 15:28:50|2163.5|2163.2|2163.4|2163.1|2163.9|2163.6|2162.9|2162.6|406
1611674940000|2021-01-26 15:29:00|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163|2162.7|336
1611674950000|2021-01-26 15:29:10|2163.6|2163.3|2164.3|2164|2164.3|2164|2163.5|2163.2|84
1611674960000|2021-01-26 15:29:20|2164.6|2164.3|2164.2|2163.9|2164.7|2164.4|2163.6|2163.3|87
1611674970000|2021-01-26 15:29:30|2164.1|2163.8|2163.9|2163.6|2164.3|2164|2163.3|2163|46
1611674980000|2021-01-26 15:29:40|2163.7|2163.4|2163.5|2163.2|2164.3|2164|2163.2|2162.9|37
1611674990000|2021-01-26 15:29:50|2164.1|2163.8|2162.9|2162.6|2164.1|2163.8|2162.9|2162.6|73
1611675000000|2021-01-26 15:30:00|2163.1|2162.8|2163.6|2163.3|2164.1|2163.8|2163.1|2162.8|124
1611675010000|2021-01-26 15:30:10|2163.5|2163.2|2163.4|2163.1|2163.9|2163.6|2163.4|2163.1|61
1611675020000|2021-01-26 15:30:20|2163.5|2163.2|2163.2|2162.9|2163.5|2163.2|2163.1|2162.8|39
1611675030000|2021-01-26 15:30:30|2163.4|2163.1|2162.1|2161.8|2163.4|2163.1|2162.1|2161.8|53
1611675040000|2021-01-26 15:30:40|2162|2161.7|2161.7|2161.4|2162.2|2161.9|2161.5|2161.2|177
1611675050000|2021-01-26 15:30:50|2161.5|2161.2|2161.2|2160.9|2161.7|2161.4|2160.5|2160.2|182
1611675060000|2021-01-26 15:31:00|2161.4|2161.1|2160.8|2160.5|2162.3|2162|2160.8|2160.5|150
1611675070000|2021-01-26 15:31:10|2160.6|2160.3|2161.1|2160.8|2161.2|2160.9|2160.6|2160.3|160
1611675080000|2021-01-26 15:31:20|2161|2160.7|2162.3|2162|2162.6|2162.3|2161|2160.7|89
1611675090000|2021-01-26 15:31:30|2162.5|2162.2|2162|2161.7|2162.5|2162.2|2161.7|2161.4|34
1611675100000|2021-01-26 15:31:40|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2161.6|2161.3|32
1611675110000|2021-01-26 15:31:50|2162.1|2161.8|2161.9|2161.6|2162.4|2162.1|2161.5|2161.2|62
1611675120000|2021-01-26 15:32:00|2161.5|2161.2|2161.7|2161.4|2161.8|2161.5|2161|2160.7|68
1611675130000|2021-01-26 15:32:10|2161.6|2161.3|2161.5|2161.2|2162.7|2162.4|2161.5|2161.2|79
1611675140000|2021-01-26 15:32:20|2161.6|2161.3|2161.4|2161.1|2161.8|2161.5|2161.3|2161|23
1611675150000|2021-01-26 15:32:30|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.2|2160.9|76
1611675160000|2021-01-26 15:32:40|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2160.9|2160.6|65
1611675170000|2021-01-26 15:32:50|2160.9|2160.6|2161.4|2161.1|2162|2161.7|2160.4|2160.1|133
1611675180000|2021-01-26 15:33:00|2161.6|2161.3|2162.4|2162.1|2162.7|2162.4|2161.5|2161.2|51
1611675190000|2021-01-26 15:33:10|2162.1|2161.8|2162.1|2161.8|2162.5|2162.2|2161.9|2161.6|42
1611675200000|2021-01-26 15:33:20|2161.8|2161.5|2163.5|2163.2|2163.5|2163.2|2161.6|2161.3|62
1611675210000|2021-01-26 15:33:30|2163.4|2163.1|2163.1|2162.8|2163.9|2163.6|2163|2162.7|88
1611675220000|2021-01-26 15:33:40|2163.2|2162.9|2164.2|2163.9|2164.2|2163.9|2163.2|2162.9|53
1611675230000|2021-01-26 15:33:50|2164.1|2163.8|2163.7|2163.4|2164.3|2164|2163.5|2163.2|50
1611675240000|2021-01-26 15:34:00|2164.1|2163.8|2164.3|2164|2164.9|2164.6|2163.9|2163.6|55
1611675250000|2021-01-26 15:34:10|2164.2|2163.9|2163.6|2163.3|2164.5|2164.2|2163.4|2163.1|63
1611675260000|2021-01-26 15:34:20|2163.5|2163.2|2161.8|2161.5|2163.5|2163.2|2161.8|2161.5|74
1611675270000|2021-01-26 15:34:30|2161.7|2161.4|2161|2160.7|2161.7|2161.4|2160.4|2160.1|95
1611675280000|2021-01-26 15:34:40|2161.1|2160.8|2161.6|2161.3|2161.8|2161.5|2161.1|2160.8|57
1611675290000|2021-01-26 15:34:50|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.2|2160.9|53
1611675300000|2021-01-26 15:35:00|2161.7|2161.4|2162.5|2162.2|2162.7|2162.4|2161.7|2161.4|83
1611675310000|2021-01-26 15:35:10|2162.9|2162.6|2162.9|2162.6|2163.4|2163.1|2162.9|2162.6|51
1611675320000|2021-01-26 15:35:20|2163.1|2162.8|2162.3|2162|2163.1|2162.8|2162.3|2162|40
1611675330000|2021-01-26 15:35:30|2162.5|2162.2|2161.7|2161.4|2162.6|2162.3|2161.7|2161.4|35
1611675340000|2021-01-26 15:35:40|2162.3|2162|2163|2162.7|2163.1|2162.8|2162.2|2161.9|41
1611675350000|2021-01-26 15:35:50|2163.1|2162.8|2163.5|2163.2|2163.6|2163.3|2162.9|2162.6|151
1611675360000|2021-01-26 15:36:00|2163.7|2163.4|2163.3|2163|2163.8|2163.5|2163.2|2162.9|66
1611675370000|2021-01-26 15:36:10|2163.4|2163.1|2163.6|2163.3|2163.8|2163.5|2163.4|2163.1|23
1611675380000|2021-01-26 15:36:20|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.6|2163.3|21
1611675390000|2021-01-26 15:36:30|2164.1|2163.8|2164.1|2163.8|2164.6|2164.3|2163.8|2163.5|56
1611675400000|2021-01-26 15:36:40|2164.3|2164|2164.8|2164.5|2164.8|2164.5|2164.1|2163.8|35
1611675410000|2021-01-26 15:36:50|2164.6|2164.3|2164.7|2164.4|2164.8|2164.5|2164.5|2164.2|20
1611675420000|2021-01-26 15:37:00|2165.1|2164.8|2165.2|2164.9|2165.5|2165.2|2165|2164.7|96
1611675430000|2021-01-26 15:37:10|2165.3|2165|2165.2|2164.9|2165.9|2165.6|2164.9|2164.6|215
1611675440000|2021-01-26 15:37:20|2165.1|2164.8|2164.2|2163.9|2165.1|2164.8|2164|2163.7|112
1611675450000|2021-01-26 15:37:30|2164.1|2163.8|2163.5|2163.2|2164.5|2164.2|2162.9|2162.6|78
1611675460000|2021-01-26 15:37:40|2163.6|2163.3|2164.5|2164.2|2164.6|2164.3|2163.6|2163.3|40
1611675470000|2021-01-26 15:37:50|2164.4|2164.1|2164.7|2164.4|2164.7|2164.4|2164.3|2164|16
1611675480000|2021-01-26 15:38:00|2164.6|2164.3|2162.6|2162.3|2164.7|2164.4|2162.6|2162.3|33
1611675490000|2021-01-26 15:38:10|2162.5|2162.2|2163.5|2163.2|2163.7|2163.4|2162.4|2162.1|61
1611675500000|2021-01-26 15:38:20|2163.3|2163|2162.6|2162.3|2163.3|2163|2162.4|2162.1|30
1611675510000|2021-01-26 15:38:30|2162.4|2162.1|2162.1|2161.8|2162.8|2162.5|2161.9|2161.6|21
1611675520000|2021-01-26 15:38:40|2161.7|2161.4|2162.9|2162.6|2163.6|2163.3|2161.2|2160.9|118
1611675530000|2021-01-26 15:38:50|2162.7|2162.4|2162.9|2162.6|2163.3|2163|2162.7|2162.4|35
1611675540000|2021-01-26 15:39:00|2162.8|2162.5|2162.6|2162.3|2163|2162.7|2162.1|2161.8|30
1611675550000|2021-01-26 15:39:10|2162.7|2162.4|2163|2162.7|2163.4|2163.1|2162.7|2162.4|271
1611675560000|2021-01-26 15:39:20|2163.1|2162.8|2163.6|2163.3|2163.6|2163.3|2163.1|2162.8|340
1611675570000|2021-01-26 15:39:30|2163.4|2163.1|2163.7|2163.4|2163.8|2163.5|2162.7|2162.4|220
1611675580000|2021-01-26 15:39:40|2163.8|2163.5|2163.8|2163.5|2164.1|2163.8|2163|2162.7|238
1611675590000|2021-01-26 15:39:50|2163.6|2163.3|2163.7|2163.4|2163.8|2163.5|2163.3|2163|138
1611675600000|2021-01-26 15:40:00|2164.3|2164|2163.6|2163.3|2164.3|2164|2162.6|2162.3|205
1611675610000|2021-01-26 15:40:10|2163.1|2162.8|2163.5|2163.2|2163.9|2163.6|2163|2162.7|359
1611675620000|2021-01-26 15:40:20|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.3|2163|70
1611675630000|2021-01-26 15:40:30|2162.7|2162.4|2162.6|2162.3|2162.8|2162.5|2162.3|2162|195
1611675640000|2021-01-26 15:40:40|2162.7|2162.4|2163.6|2163.3|2163.6|2163.3|2162.7|2162.4|44
1611675650000|2021-01-26 15:40:50|2163.4|2163.1|2162.5|2162.2|2163.4|2163.1|2162|2161.7|165
1611675660000|2021-01-26 15:41:00|2162.3|2162|2162.3|2162|2162.5|2162.2|2162|2161.7|70
1611675670000|2021-01-26 15:41:10|2162.5|2162.2|2162.1|2161.8|2162.5|2162.2|2161.8|2161.5|48
1611675680000|2021-01-26 15:41:20|2162.5|2162.2|2161.7|2161.4|2162.5|2162.2|2161.5|2161.2|25
1611675690000|2021-01-26 15:41:30|2161.8|2161.5|2161.3|2161|2161.8|2161.5|2161.3|2161|45
1611675700000|2021-01-26 15:41:40|2161.1|2160.8|2160.7|2160.4|2161.1|2160.8|2160.6|2160.3|97
1611675710000|2021-01-26 15:41:50|2160.6|2160.3|2160.6|2160.3|2161.2|2160.9|2160.5|2160.2|28
1611675720000|2021-01-26 15:42:00|2160.5|2160.2|2159.7|2159.4|2160.6|2160.3|2159.6|2159.3|78
1611675730000|2021-01-26 15:42:10|2159.6|2159.3|2160.2|2159.9|2160.3|2160|2159.5|2159.2|61
1611675740000|2021-01-26 15:42:20|2160.3|2160|2161.5|2161.2|2161.5|2161.2|2160.3|2160|82
1611675750000|2021-01-26 15:42:30|2162|2161.7|2161.3|2161|2162.4|2162.1|2161.3|2161|212
1611675760000|2021-01-26 15:42:40|2161.2|2160.9|2160.5|2160.2|2161.2|2160.9|2160.5|2160.2|18
1611675770000|2021-01-26 15:42:50|2160.6|2160.3|2161.5|2161.2|2161.6|2161.3|2160.6|2160.3|29
1611675780000|2021-01-26 15:43:00|2161.6|2161.3|2162.2|2161.9|2162.3|2162|2161.4|2161.1|61
1611675790000|2021-01-26 15:43:10|2162.1|2161.8|2162.5|2162.2|2162.7|2162.4|2161.9|2161.6|32
1611675800000|2021-01-26 15:43:20|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.5|2162.2|18
1611675810000|2021-01-26 15:43:30|2162.7|2162.4|2162.3|2162|2162.8|2162.5|2162.2|2161.9|35
1611675820000|2021-01-26 15:43:40|2162|2161.7|2162.7|2162.4|2163|2162.7|2162|2161.7|58
1611675830000|2021-01-26 15:43:50|2162.4|2162.1|2162.7|2162.4|2162.7|2162.4|2162.3|2162|30
1611675840000|2021-01-26 15:44:00|2162.8|2162.5|2163|2162.7|2163.1|2162.8|2162.6|2162.3|82
1611675850000|2021-01-26 15:44:10|2162.9|2162.6|2163.5|2163.2|2163.5|2163.2|2162.9|2162.6|47
1611675860000|2021-01-26 15:44:20|2163.6|2163.3|2164.7|2164.4|2164.7|2164.4|2163.5|2163.2|110
1611675870000|2021-01-26 15:44:30|2164.6|2164.3|2164|2163.7|2164.6|2164.3|2164|2163.7|112
1611675880000|2021-01-26 15:44:40|2163.4|2163.1|2163.1|2162.8|2163.7|2163.4|2163.1|2162.8|47
1611675890000|2021-01-26 15:44:50|2162.9|2162.6|2164.1|2163.8|2164.3|2164|2162.6|2162.3|62
1611675900000|2021-01-26 15:45:00|2164|2163.7|2164.2|2163.9|2164.3|2164|2163.7|2163.4|92
1611675910000|2021-01-26 15:45:10|2164.3|2164|2164.7|2164.4|2164.7|2164.4|2164.1|2163.8|42
1611675920000|2021-01-26 15:45:20|2164.6|2164.3|2165.1|2164.8|2165.1|2164.8|2164.6|2164.3|75
1611675930000|2021-01-26 15:45:30|2165.2|2164.9|2163.7|2163.4|2165.2|2164.9|2163.7|2163.4|87
1611675940000|2021-01-26 15:45:40|2163.8|2163.5|2165.1|2164.8|2165.2|2164.9|2163.8|2163.5|49
1611675950000|2021-01-26 15:45:50|2165.2|2164.9|2164.9|2164.6|2165.5|2165.2|2164.7|2164.4|43
1611675960000|2021-01-26 15:46:00|2164.7|2164.4|2164.9|2164.6|2165|2164.7|2164.4|2164.1|59
1611675970000|2021-01-26 15:46:10|2164.7|2164.4|2164.2|2163.9|2164.8|2164.5|2164.2|2163.9|19
1611675980000|2021-01-26 15:46:20|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.5|2163.2|39
1611675990000|2021-01-26 15:46:30|2164|2163.7|2163.4|2163.1|2164|2163.7|2163.4|2163.1|25
1611676000000|2021-01-26 15:46:40|2163.3|2163|2163.8|2163.5|2164.2|2163.9|2163.3|2163|27
1611676010000|2021-01-26 15:46:50|2163.9|2163.6|2164.9|2164.6|2164.9|2164.6|2163.9|2163.6|13
1611676020000|2021-01-26 15:47:00|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.6|2164.3|25
1611676030000|2021-01-26 15:47:10|2164.5|2164.2|2163.9|2163.6|2164.5|2164.2|2163.9|2163.6|33
1611676040000|2021-01-26 15:47:20|2163.6|2163.3|2164.6|2164.3|2164.6|2164.3|2163.5|2163.2|31
1611676050000|2021-01-26 15:47:30|2164.5|2164.2|2164.1|2163.8|2164.5|2164.2|2164.1|2163.8|8
1611676060000|2021-01-26 15:47:40|2164.2|2163.9|2164.1|2163.8|2164.4|2164.1|2164.1|2163.8|10
1611676070000|2021-01-26 15:47:50|2163.9|2163.6|2164|2163.7|2164.2|2163.9|2163.9|2163.6|14
1611676080000|2021-01-26 15:48:00|2164.2|2163.9|2163.8|2163.5|2164.3|2164|2163.7|2163.4|22
1611676090000|2021-01-26 15:48:10|2163.6|2163.3|2163.4|2163.1|2163.8|2163.5|2163.4|2163.1|10
1611676100000|2021-01-26 15:48:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2162.7|2162.4|32
1611676110000|2021-01-26 15:48:30|2163.2|2162.9|2163.9|2163.6|2163.9|2163.6|2163.2|2162.9|23
1611676120000|2021-01-26 15:48:40|2163.6|2163.3|2163.7|2163.4|2164.1|2163.8|2163.4|2163.1|23
1611676130000|2021-01-26 15:48:50|2163.6|2163.3|2163.3|2163|2163.6|2163.3|2163.1|2162.8|26
1611676140000|2021-01-26 15:49:00|2163.2|2162.9|2162.3|2162|2163.6|2163.3|2162.2|2161.9|40
1611676150000|2021-01-26 15:49:10|2162.1|2161.8|2162.6|2162.3|2162.7|2162.4|2161.9|2161.6|87
1611676160000|2021-01-26 15:49:20|2162.7|2162.4|2162|2161.7|2162.7|2162.4|2161.8|2161.5|31
1611676170000|2021-01-26 15:49:30|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.6|2161.3|32
1611676180000|2021-01-26 15:49:40|2161.9|2161.6|2162.3|2162|2162.5|2162.2|2161.9|2161.6|41
1611676190000|2021-01-26 15:49:50|2162.1|2161.8|2161.8|2161.5|2162.3|2162|2161.7|2161.4|12
1611676200000|2021-01-26 15:50:00|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.3|2161|36
1611676210000|2021-01-26 15:50:10|2161.5|2161.2|2160.7|2160.4|2161.5|2161.2|2160.6|2160.3|77
1611676220000|2021-01-26 15:50:20|2160.8|2160.5|2160.3|2160|2160.8|2160.5|2160.1|2159.8|39
1611676230000|2021-01-26 15:50:30|2160.2|2159.9|2161.3|2161|2161.4|2161.1|2160.2|2159.9|39
1611676240000|2021-01-26 15:50:40|2161.1|2160.8|2160.3|2160|2161.2|2160.9|2160.2|2159.9|91
1611676250000|2021-01-26 15:50:50|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2159.8|2159.5|20
1611676260000|2021-01-26 15:51:00|2160.3|2160|2159.9|2159.6|2160.3|2160|2159.9|2159.6|18
1611676270000|2021-01-26 15:51:10|2160.1|2159.8|2160.3|2160|2160.7|2160.4|2160.1|2159.8|76
1611676280000|2021-01-26 15:51:20|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.1|2159.8|16
1611676290000|2021-01-26 15:51:30|2160.2|2159.9|2159.2|2158.9|2160.2|2159.9|2159.1|2158.8|55
1611676300000|2021-01-26 15:51:40|2159|2158.7|2159|2158.7|2159.1|2158.8|2158.5|2158.2|70
1611676310000|2021-01-26 15:51:50|2159.1|2158.8|2159.2|2158.9|2159.4|2159.1|2159.1|2158.8|16
1611676320000|2021-01-26 15:52:00|2159.4|2159.1|2159.2|2158.9|2159.4|2159.1|2159.2|2158.9|27
1611676330000|2021-01-26 15:52:10|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2158.9|2158.6|16
1611676340000|2021-01-26 15:52:20|2159.4|2159.1|2159|2158.7|2159.7|2159.4|2159|2158.7|28
1611676350000|2021-01-26 15:52:30|2159.1|2158.8|2158.7|2158.4|2159.2|2158.9|2158.7|2158.4|28
1611676360000|2021-01-26 15:52:40|2158.8|2158.5|2158.7|2158.4|2158.8|2158.5|2158.5|2158.2|59
1611676370000|2021-01-26 15:52:50|2158.6|2158.3|2157.9|2157.6|2158.6|2158.3|2157.9|2157.6|52
1611676380000|2021-01-26 15:53:00|2158|2157.7|2158.1|2157.8|2158.2|2157.9|2157.5|2157.2|129
1611676390000|2021-01-26 15:53:10|2158|2157.7|2157.3|2157|2158|2157.7|2157.3|2157|23
1611676400000|2021-01-26 15:53:20|2157.2|2156.9|2157.4|2157.1|2157.5|2157.2|2157|2156.7|40
1611676410000|2021-01-26 15:53:30|2157.3|2157|2156.5|2156.2|2157.3|2157|2156.5|2156.2|55
1611676420000|2021-01-26 15:53:40|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2155.8|2155.5|106
1611676430000|2021-01-26 15:53:50|2156.4|2156.1|2156.9|2156.6|2157.3|2157|2156.4|2156.1|42
1611676440000|2021-01-26 15:54:00|2156.8|2156.5|2155.3|2155|2156.8|2156.5|2155.2|2154.9|81
1611676450000|2021-01-26 15:54:10|2155.4|2155.1|2154.1|2153.8|2155.5|2155.2|2154.1|2153.8|166
1611676460000|2021-01-26 15:54:20|2154.2|2153.9|2155.4|2155.1|2155.4|2155.1|2153.9|2153.6|85
1611676470000|2021-01-26 15:54:30|2155.3|2155|2155.3|2155|2156.3|2156|2155.3|2155|107
1611676480000|2021-01-26 15:54:40|2155.5|2155.2|2155|2154.7|2155.5|2155.2|2154.2|2153.9|92
1611676490000|2021-01-26 15:54:50|2155.4|2155.1|2155.2|2154.9|2155.8|2155.5|2155|2154.7|103
1611676500000|2021-01-26 15:55:00|2155|2154.7|2156|2155.7|2156|2155.7|2154.9|2154.6|77
1611676510000|2021-01-26 15:55:10|2155.7|2155.4|2155.5|2155.2|2156|2155.7|2155|2154.7|44
1611676520000|2021-01-26 15:55:20|2155.4|2155.1|2155|2154.7|2155.6|2155.3|2154.8|2154.5|51
1611676530000|2021-01-26 15:55:30|2155.1|2154.8|2154.4|2154.1|2155.2|2154.9|2154.4|2154.1|35
1611676540000|2021-01-26 15:55:40|2154.5|2154.2|2155.9|2155.6|2156.1|2155.8|2154.5|2154.2|41
1611676550000|2021-01-26 15:55:50|2155.8|2155.5|2155.3|2155|2156.1|2155.8|2155.1|2154.8|16
1611676560000|2021-01-26 15:56:00|2155.5|2155.2|2155.3|2155|2155.7|2155.4|2155|2154.7|35
1611676570000|2021-01-26 15:56:10|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.2|2154.9|22
1611676580000|2021-01-26 15:56:20|2155.7|2155.4|2155.9|2155.6|2156.3|2156|2155.6|2155.3|39
1611676590000|2021-01-26 15:56:30|2155.8|2155.5|2155.7|2155.4|2155.9|2155.6|2155.5|2155.2|21
1611676600000|2021-01-26 15:56:40|2156|2155.7|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|8
1611676610000|2021-01-26 15:56:50|2156|2155.7|2155.4|2155.1|2156|2155.7|2155.3|2155|36
1611676620000|2021-01-26 15:57:00|2155.2|2154.9|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|39
1611676630000|2021-01-26 15:57:10|2155|2154.7|2154.9|2154.6|2155.3|2155|2154.9|2154.6|39
1611676640000|2021-01-26 15:57:20|2155|2154.7|2154.7|2154.4|2155.1|2154.8|2154.5|2154.2|76
1611676650000|2021-01-26 15:57:30|2154.8|2154.5|2154.4|2154.1|2154.8|2154.5|2154.4|2154.1|41
1611676660000|2021-01-26 15:57:40|2154.2|2153.9|2154.3|2154|2154.6|2154.3|2154.1|2153.8|68
1611676670000|2021-01-26 15:57:50|2154.1|2153.8|2153.2|2152.9|2154.1|2153.8|2153.1|2152.8|145
1611676680000|2021-01-26 15:58:00|2153.3|2153|2152.2|2151.9|2153.3|2153|2152|2151.7|120
1611676690000|2021-01-26 15:58:10|2152.3|2152|2152.9|2152.6|2152.9|2152.6|2152.2|2151.9|64
1611676700000|2021-01-26 15:58:20|2152.6|2152.3|2152.9|2152.6|2153.4|2153.1|2152.6|2152.3|70
1611676710000|2021-01-26 15:58:30|2152.8|2152.5|2153.4|2153.1|2153.5|2153.2|2152.8|2152.5|60
1611676720000|2021-01-26 15:58:40|2153.3|2153|2153.6|2153.3|2153.6|2153.3|2153.3|2153|72
1611676730000|2021-01-26 15:58:50|2153.5|2153.2|2153.1|2152.8|2153.5|2153.2|2152.8|2152.5|87
1611676740000|2021-01-26 15:59:00|2153.2|2152.9|2152.6|2152.3|2153.2|2152.9|2152.6|2152.3|71
1611676750000|2021-01-26 15:59:10|2152.9|2152.6|2152.5|2152.2|2153.1|2152.8|2152.5|2152.2|132
1611676760000|2021-01-26 15:59:20|2152.4|2152.1|2152.9|2152.6|2152.9|2152.6|2152.2|2151.9|49
1611676770000|2021-01-26 15:59:30|2153|2152.7|2152.5|2152.2|2153|2152.7|2152.4|2152.1|48
1611676780000|2021-01-26 15:59:40|2152.7|2152.4|2153.2|2152.9|2153.2|2152.9|2152.5|2152.2|205
1611676790000|2021-01-26 15:59:50|2153.3|2153|2154.6|2154.3|2155.1|2154.8|2153.3|2153|134
1611676800000|2021-01-26 16:00:00|2154.7|2154.4|2155.5|2155.2|2156.6|2156.3|2154.3|2154|251
1611676810000|2021-01-26 16:00:10|2155.4|2155.1|2156.3|2156|2156.4|2156.1|2155.4|2155.1|120
1611676820000|2021-01-26 16:00:20|2156.4|2156.1|2157.4|2157.1|2157.7|2157.4|2156.4|2156.1|109
1611676830000|2021-01-26 16:00:30|2157.7|2157.4|2156.4|2156.1|2157.7|2157.4|2155.9|2155.6|67
1611676840000|2021-01-26 16:00:40|2156.2|2155.9|2155.9|2155.6|2156.4|2156.1|2155.6|2155.3|69
1611676850000|2021-01-26 16:00:50|2156|2155.7|2155.7|2155.4|2156.1|2155.8|2154.6|2154.3|86
1611676860000|2021-01-26 16:01:00|2155.6|2155.3|2155.2|2154.9|2155.6|2155.3|2155|2154.7|60
1611676870000|2021-01-26 16:01:10|2155.1|2154.8|2154.5|2154.2|2155.1|2154.8|2154.1|2153.8|114
1611676880000|2021-01-26 16:01:20|2154.6|2154.3|2154.6|2154.3|2155.4|2155.1|2154.6|2154.3|62
1611676890000|2021-01-26 16:01:30|2154.7|2154.4|2154.5|2154.2|2155.2|2154.9|2154.4|2154.1|75
1611676900000|2021-01-26 16:01:40|2154.4|2154.1|2154.2|2153.9|2154.7|2154.4|2154.1|2153.8|66
1611676910000|2021-01-26 16:01:50|2154.1|2153.8|2154.6|2154.3|2154.6|2154.3|2154|2153.7|66
1611676920000|2021-01-26 16:02:00|2154.4|2154.1|2153|2152.7|2154.4|2154.1|2152.8|2152.5|121
1611676930000|2021-01-26 16:02:10|2152.8|2152.5|2152.8|2152.5|2153.2|2152.9|2152.7|2152.4|67
1611676940000|2021-01-26 16:02:20|2153|2152.7|2153.9|2153.6|2153.9|2153.6|2152.7|2152.4|88
1611676950000|2021-01-26 16:02:30|2154.4|2154.1|2153.5|2153.2|2154.8|2154.5|2153.5|2153.2|84
1611676960000|2021-01-26 16:02:40|2153.4|2153.1|2154.2|2153.9|2154.2|2153.9|2153.3|2153|40
1611676970000|2021-01-26 16:02:50|2153.9|2153.6|2154.2|2153.9|2154.5|2154.2|2153.9|2153.6|77
1611676980000|2021-01-26 16:03:00|2154.1|2153.8|2154.8|2154.5|2154.9|2154.6|2154.1|2153.8|42
1611676990000|2021-01-26 16:03:10|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.1|2153.8|44
1611677000000|2021-01-26 16:03:20|2154.7|2154.4|2155|2154.7|2155|2154.7|2154.1|2153.8|79
1611677010000|2021-01-26 16:03:30|2155.2|2154.9|2155|2154.7|2155.3|2155|2154.8|2154.5|40
1611677020000|2021-01-26 16:03:40|2154.7|2154.4|2155|2154.7|2155.4|2155.1|2154.7|2154.4|36
1611677030000|2021-01-26 16:03:50|2155.1|2154.8|2155.2|2154.9|2155.4|2155.1|2154.9|2154.6|53
1611677040000|2021-01-26 16:04:00|2155.5|2155.2|2155.9|2155.6|2156.3|2156|2155.5|2155.2|73
1611677050000|2021-01-26 16:04:10|2155.8|2155.5|2156.7|2156.4|2156.8|2156.5|2155.8|2155.5|41
1611677060000|2021-01-26 16:04:20|2156.6|2156.3|2156.1|2155.8|2156.6|2156.3|2155.8|2155.5|106
1611677070000|2021-01-26 16:04:30|2156.2|2155.9|2156.6|2156.3|2156.8|2156.5|2155.9|2155.6|87
1611677080000|2021-01-26 16:04:40|2156.5|2156.2|2156.9|2156.6|2157|2156.7|2156.5|2156.2|43
1611677090000|2021-01-26 16:04:50|2156.7|2156.4|2155.9|2155.6|2156.9|2156.6|2155.9|2155.6|151
1611677100000|2021-01-26 16:05:00|2156|2155.7|2155.6|2155.3|2156.3|2156|2155.4|2155.1|116
1611677110000|2021-01-26 16:05:10|2155.3|2155|2153.2|2152.9|2155.3|2155|2153.2|2152.9|238
1611677120000|2021-01-26 16:05:20|2153.3|2153|2153.5|2153.2|2153.9|2153.6|2153.3|2153|92
1611677130000|2021-01-26 16:05:30|2153.1|2152.8|2154|2153.7|2154.2|2153.9|2153.1|2152.8|94
1611677140000|2021-01-26 16:05:40|2153.7|2153.4|2154.2|2153.9|2154.2|2153.9|2153.2|2152.9|79
1611677150000|2021-01-26 16:05:50|2153.9|2153.6|2156.7|2156.4|2156.9|2156.6|2153.9|2153.6|105
1611677160000|2021-01-26 16:06:00|2156.5|2156.2|2155.9|2155.6|2156.5|2156.2|2155.8|2155.5|53
1611677170000|2021-01-26 16:06:10|2156.1|2155.8|2156|2155.7|2156.2|2155.9|2155.7|2155.4|22
1611677180000|2021-01-26 16:06:20|2156.1|2155.8|2155.4|2155.1|2156.2|2155.9|2155.3|2155|40
1611677190000|2021-01-26 16:06:30|2155.6|2155.3|2155|2154.7|2155.6|2155.3|2155|2154.7|49
1611677200000|2021-01-26 16:06:40|2154.9|2154.6|2155.1|2154.8|2155.5|2155.2|2154.9|2154.6|31
1611677210000|2021-01-26 16:06:50|2155.2|2154.9|2156.1|2155.8|2156.1|2155.8|2155|2154.7|61
1611677220000|2021-01-26 16:07:00|2156.2|2155.9|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|36
1611677230000|2021-01-26 16:07:10|2156.3|2156|2156|2155.7|2156.5|2156.2|2155.9|2155.6|66
1611677240000|2021-01-26 16:07:20|2155.9|2155.6|2155.8|2155.5|2156.2|2155.9|2155.8|2155.5|54
1611677250000|2021-01-26 16:07:30|2155.1|2154.8|2154.3|2154|2155.1|2154.8|2154.3|2154|26
1611677260000|2021-01-26 16:07:40|2154.1|2153.8|2153.5|2153.2|2154.3|2154|2153.3|2153|88
1611677270000|2021-01-26 16:07:50|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|61
1611677280000|2021-01-26 16:08:00|2154|2153.7|2153.7|2153.4|2154.1|2153.8|2153.3|2153|63
1611677290000|2021-01-26 16:08:10|2153.5|2153.2|2153.4|2153.1|2153.6|2153.3|2153.2|2152.9|50
1611677300000|2021-01-26 16:08:20|2153.5|2153.2|2152.2|2151.9|2153.5|2153.2|2152.1|2151.8|109
1611677310000|2021-01-26 16:08:30|2152|2151.7|2151.3|2151|2152|2151.7|2151.3|2151|185
1611677320000|2021-01-26 16:08:40|2151.4|2151.1|2151.3|2151|2151.6|2151.3|2151.1|2150.8|52
1611677330000|2021-01-26 16:08:50|2151.4|2151.1|2150.2|2149.9|2151.4|2151.1|2150.1|2149.8|104
1611677340000|2021-01-26 16:09:00|2150.1|2149.8|2148.9|2148.6|2150.3|2150|2148.8|2148.5|129
1611677350000|2021-01-26 16:09:10|2149.1|2148.8|2148.4|2148.1|2149.5|2149.2|2147.9|2147.6|202
1611677360000|2021-01-26 16:09:20|2148.3|2148|2149.4|2149.1|2149.7|2149.4|2147.7|2147.4|159
1611677370000|2021-01-26 16:09:30|2149.7|2149.4|2150|2149.7|2150.1|2149.8|2149.4|2149.1|71
1611677380000|2021-01-26 16:09:40|2150.1|2149.8|2149.3|2149|2150.4|2150.1|2149.3|2149|63
1611677390000|2021-01-26 16:09:50|2149.1|2148.8|2149.5|2149.2|2149.8|2149.5|2148.8|2148.5|33
1611677400000|2021-01-26 16:10:00|2149.1|2148.8|2150.4|2150.1|2150.6|2150.3|2148.8|2148.5|177
1611677410000|2021-01-26 16:10:10|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2149.7|2149.4|55
1611677420000|2021-01-26 16:10:20|2150.9|2150.6|2152.9|2152.6|2152.9|2152.6|2150.7|2150.4|146
1611677430000|2021-01-26 16:10:30|2152.8|2152.5|2153.7|2153.4|2154.1|2153.8|2152.8|2152.5|109
1611677440000|2021-01-26 16:10:40|2154|2153.7|2153.5|2153.2|2154|2153.7|2152.8|2152.5|66
1611677450000|2021-01-26 16:10:50|2153.7|2153.4|2154.1|2153.8|2154.2|2153.9|2153.5|2153.2|41
1611677460000|2021-01-26 16:11:00|2154|2153.7|2154.4|2154.1|2155.2|2154.9|2154|2153.7|124
1611677470000|2021-01-26 16:11:10|2154.5|2154.2|2153.3|2153|2154.5|2154.2|2153.3|2153|76
1611677480000|2021-01-26 16:11:20|2153.4|2153.1|2153.9|2153.6|2154.1|2153.8|2153.3|2153|81
1611677490000|2021-01-26 16:11:30|2153.6|2153.3|2153.7|2153.4|2154.1|2153.8|2153.6|2153.3|29
1611677500000|2021-01-26 16:11:40|2153.5|2153.2|2152.9|2152.6|2153.5|2153.2|2152.8|2152.5|37
1611677510000|2021-01-26 16:11:50|2153.3|2153|2152|2151.7|2153.4|2153.1|2151.4|2151.1|119
1611677520000|2021-01-26 16:12:00|2151.6|2151.3|2152.1|2151.8|2152.2|2151.9|2151.4|2151.1|79
1611677530000|2021-01-26 16:12:10|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2150.6|2150.3|77
1611677540000|2021-01-26 16:12:20|2151.9|2151.6|2152.1|2151.8|2152.5|2152.2|2151.9|2151.6|56
1611677550000|2021-01-26 16:12:30|2152.2|2151.9|2152.3|2152|2152.5|2152.2|2152|2151.7|34
1611677560000|2021-01-26 16:12:40|2152.2|2151.9|2152.2|2151.9|2152.8|2152.5|2152.2|2151.9|51
1611677570000|2021-01-26 16:12:50|2152.3|2152|2152.7|2152.4|2152.9|2152.6|2152|2151.7|46
1611677580000|2021-01-26 16:13:00|2152.6|2152.3|2152.9|2152.6|2153.4|2153.1|2152.6|2152.3|62
1611677590000|2021-01-26 16:13:10|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.1|2151.8|47
1611677600000|2021-01-26 16:13:20|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2151.9|2151.6|66
1611677610000|2021-01-26 16:13:30|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152.3|2152|20
1611677620000|2021-01-26 16:13:40|2152.7|2152.4|2152.8|2152.5|2153.2|2152.9|2152.7|2152.4|39
1611677630000|2021-01-26 16:13:50|2152.7|2152.4|2152.5|2152.2|2152.8|2152.5|2152.5|2152.2|14
1611677640000|2021-01-26 16:14:00|2152.7|2152.4|2152.2|2151.9|2152.9|2152.6|2152.2|2151.9|45
1611677650000|2021-01-26 16:14:10|2152.4|2152.1|2152.8|2152.5|2152.8|2152.5|2152.2|2151.9|26
1611677660000|2021-01-26 16:14:20|2153|2152.7|2150.7|2150.4|2153|2152.7|2150.7|2150.4|67
1611677670000|2021-01-26 16:14:30|2150.6|2150.3|2151.7|2151.4|2151.7|2151.4|2150.6|2150.3|47
1611677680000|2021-01-26 16:14:40|2151.9|2151.6|2150.8|2150.5|2151.9|2151.6|2150.8|2150.5|45
1611677690000|2021-01-26 16:14:50|2150.6|2150.3|2151.2|2150.9|2151.2|2150.9|2150.5|2150.2|66
1611677700000|2021-01-26 16:15:00|2151.3|2151|2150.5|2150.2|2151.4|2151.1|2150.3|2150|57
1611677710000|2021-01-26 16:15:10|2150.6|2150.3|2152.2|2151.9|2152.4|2152.1|2150.6|2150.3|121
1611677720000|2021-01-26 16:15:20|2152.5|2152.2|2153.5|2153.2|2153.8|2153.5|2152.4|2152.1|62
1611677730000|2021-01-26 16:15:30|2153.6|2153.3|2153.1|2152.8|2153.8|2153.5|2152.7|2152.4|59
1611677740000|2021-01-26 16:15:40|2152.9|2152.6|2153.2|2152.9|2153.8|2153.5|2152.8|2152.5|40
1611677750000|2021-01-26 16:15:50|2153.4|2153.1|2153.6|2153.3|2154.1|2153.8|2153.3|2153|42
1611677760000|2021-01-26 16:16:00|2153.3|2153|2153.5|2153.2|2153.5|2153.2|2153|2152.7|64
1611677770000|2021-01-26 16:16:10|2153.7|2153.4|2153.3|2153|2153.7|2153.4|2152.8|2152.5|56
1611677780000|2021-01-26 16:16:20|2153.2|2152.9|2153.5|2153.2|2153.7|2153.4|2153.1|2152.8|23
1611677790000|2021-01-26 16:16:30|2153.4|2153.1|2152.5|2152.2|2153.4|2153.1|2152.5|2152.2|43
1611677800000|2021-01-26 16:16:40|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.2|2151.9|42
1611677810000|2021-01-26 16:16:50|2152.5|2152.2|2151.9|2151.6|2152.5|2152.2|2151.5|2151.2|61
1611677820000|2021-01-26 16:17:00|2152|2151.7|2152.8|2152.5|2153.1|2152.8|2151.9|2151.6|30
1611677830000|2021-01-26 16:17:10|2152.7|2152.4|2151.6|2151.3|2152.8|2152.5|2151.6|2151.3|64
1611677840000|2021-01-26 16:17:20|2151.5|2151.2|2151|2150.7|2151.5|2151.2|2150.9|2150.6|45
1611677850000|2021-01-26 16:17:30|2150.9|2150.6|2151|2150.7|2151.8|2151.5|2150.6|2150.3|84
1611677860000|2021-01-26 16:17:40|2151.1|2150.8|2151.2|2150.9|2151.5|2151.2|2151|2150.7|44
1611677870000|2021-01-26 16:17:50|2151.1|2150.8|2151.3|2151|2151.3|2151|2151|2150.7|23
1611677880000|2021-01-26 16:18:00|2151.4|2151.1|2151.6|2151.3|2151.7|2151.4|2151.2|2150.9|32
1611677890000|2021-01-26 16:18:10|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.1|2150.8|34
1611677900000|2021-01-26 16:18:20|2151.5|2151.2|2152.2|2151.9|2152.2|2151.9|2151.5|2151.2|24
1611677910000|2021-01-26 16:18:30|2152.1|2151.8|2152.5|2152.2|2152.7|2152.4|2152.1|2151.8|31
1611677920000|2021-01-26 16:18:40|2152.6|2152.3|2152.7|2152.4|2152.8|2152.5|2152.3|2152|35
1611677930000|2021-01-26 16:18:50|2152.5|2152.2|2151.4|2151.1|2152.5|2152.2|2151.4|2151.1|44
1611677940000|2021-01-26 16:19:00|2151.1|2150.8|2151.2|2150.9|2151.4|2151.1|2150.6|2150.3|57
1611677950000|2021-01-26 16:19:10|2151.6|2151.3|2150.7|2150.4|2151.6|2151.3|2150.7|2150.4|53
1611677960000|2021-01-26 16:19:20|2150.6|2150.3|2151.3|2151|2151.4|2151.1|2150.6|2150.3|32
1611677970000|2021-01-26 16:19:30|2151.1|2150.8|2151.4|2151.1|2151.4|2151.1|2150.8|2150.5|57
1611677980000|2021-01-26 16:19:40|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2150.7|2150.4|26
1611677990000|2021-01-26 16:19:50|2150.7|2150.4|2150.1|2149.8|2150.9|2150.6|2149.9|2149.6|60
1611678000000|2021-01-26 16:20:00|2150|2149.7|2151.7|2151.4|2151.8|2151.5|2149.9|2149.6|71
1611678010000|2021-01-26 16:20:10|2151.9|2151.6|2151|2150.7|2151.9|2151.6|2150.7|2150.4|86
1611678020000|2021-01-26 16:20:20|2151.5|2151.2|2150.9|2150.6|2151.5|2151.2|2150.7|2150.4|52
1611678030000|2021-01-26 16:20:30|2150.8|2150.5|2150.7|2150.4|2151|2150.7|2150.3|2150|46
1611678040000|2021-01-26 16:20:40|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2149.9|2149.6|48
1611678050000|2021-01-26 16:20:50|2150|2149.7|2149.2|2148.9|2150|2149.7|2149|2148.7|79
1611678060000|2021-01-26 16:21:00|2149.3|2149|2149.6|2149.3|2149.8|2149.5|2149.1|2148.8|81
1611678070000|2021-01-26 16:21:10|2149.7|2149.4|2150|2149.7|2150.2|2149.9|2149.7|2149.4|54
1611678080000|2021-01-26 16:21:20|2150.3|2150|2151.9|2151.6|2152.2|2151.9|2150.3|2150|73
1611678090000|2021-01-26 16:21:30|2151.8|2151.5|2151.8|2151.5|2152.2|2151.9|2151.6|2151.3|44
1611678100000|2021-01-26 16:21:40|2151.6|2151.3|2151.8|2151.5|2152.1|2151.8|2151.6|2151.3|34
1611678110000|2021-01-26 16:21:50|2151.9|2151.6|2151.3|2151|2151.9|2151.6|2150.8|2150.5|54
1611678120000|2021-01-26 16:22:00|2151.2|2150.9|2150.9|2150.6|2151.9|2151.6|2150.9|2150.6|40
1611678130000|2021-01-26 16:22:10|2151.1|2150.8|2151.4|2151.1|2151.6|2151.3|2150.7|2150.4|46
1611678140000|2021-01-26 16:22:20|2151.3|2151|2151.1|2150.8|2151.3|2151|2150.9|2150.6|42
1611678150000|2021-01-26 16:22:30|2151.3|2151|2150.7|2150.4|2151.3|2151|2150|2149.7|49
1611678160000|2021-01-26 16:22:40|2150.8|2150.5|2151.1|2150.8|2151.4|2151.1|2150.6|2150.3|38
1611678170000|2021-01-26 16:22:50|2150.9|2150.6|2151|2150.7|2151.1|2150.8|2150.9|2150.6|14
1611678180000|2021-01-26 16:23:00|2150.9|2150.6|2150.4|2150.1|2150.9|2150.6|2150.1|2149.8|48
1611678190000|2021-01-26 16:23:10|2150.3|2150|2150.9|2150.6|2150.9|2150.6|2150.3|2150|40
1611678200000|2021-01-26 16:23:20|2150.8|2150.5|2151.7|2151.4|2151.7|2151.4|2150.7|2150.4|46
1611678210000|2021-01-26 16:23:30|2151.8|2151.5|2151.8|2151.5|2152.5|2152.2|2151.6|2151.3|57
1611678220000|2021-01-26 16:23:40|2151.9|2151.6|2152.3|2152|2152.4|2152.1|2151.9|2151.6|22
1611678230000|2021-01-26 16:23:50|2152.1|2151.8|2152.2|2151.9|2152.4|2152.1|2152.1|2151.8|27
1611678240000|2021-01-26 16:24:00|2151.9|2151.6|2152.3|2152|2152.6|2152.3|2151.6|2151.3|53
1611678250000|2021-01-26 16:24:10|2152.5|2152.2|2153.3|2153|2153.7|2153.4|2152.5|2152.2|62
1611678260000|2021-01-26 16:24:20|2153.1|2152.8|2153.1|2152.8|2153.4|2153.1|2152.6|2152.3|30
1611678270000|2021-01-26 16:24:30|2153.4|2153.1|2153|2152.7|2153.4|2153.1|2153|2152.7|22
1611678280000|2021-01-26 16:24:40|2152.9|2152.6|2153.1|2152.8|2153.4|2153.1|2152.9|2152.6|60
1611678290000|2021-01-26 16:24:50|2153.4|2153.1|2153.3|2153|2153.5|2153.2|2153.2|2152.9|41
1611678300000|2021-01-26 16:25:00|2153.2|2152.9|2152.3|2152|2153.7|2153.4|2152.3|2152|85
1611678310000|2021-01-26 16:25:10|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2151.7|2151.4|75
1611678320000|2021-01-26 16:25:20|2151.7|2151.4|2152.5|2152.2|2152.7|2152.4|2151.7|2151.4|39
1611678330000|2021-01-26 16:25:30|2152.8|2152.5|2153|2152.7|2153.1|2152.8|2152.5|2152.2|54
1611678340000|2021-01-26 16:25:40|2153.1|2152.8|2152.9|2152.6|2153.4|2153.1|2152.7|2152.4|48
1611678350000|2021-01-26 16:25:50|2152.7|2152.4|2153.5|2153.2|2153.5|2153.2|2152.7|2152.4|31
1611678360000|2021-01-26 16:26:00|2153.6|2153.3|2153.3|2153|2153.6|2153.3|2153.1|2152.8|34
1611678370000|2021-01-26 16:26:10|2153.6|2153.3|2153.8|2153.5|2154.6|2154.3|2153.6|2153.3|61
1611678380000|2021-01-26 16:26:20|2153.6|2153.3|2154.3|2154|2154.3|2154|2153.6|2153.3|18
1611678390000|2021-01-26 16:26:30|2154.4|2154.1|2155.1|2154.8|2155.1|2154.8|2154.4|2154.1|63
1611678400000|2021-01-26 16:26:40|2155|2154.7|2154.5|2154.2|2155|2154.7|2154.2|2153.9|130
1611678410000|2021-01-26 16:26:50|2154.7|2154.4|2155|2154.7|2155|2154.7|2154.4|2154.1|56
1611678420000|2021-01-26 16:27:00|2154.8|2154.5|2154.5|2154.2|2154.8|2154.5|2154.3|2154|83
1611678430000|2021-01-26 16:27:10|2154.7|2154.4|2155.5|2155.2|2155.5|2155.2|2154.4|2154.1|42
1611678440000|2021-01-26 16:27:20|2155.3|2155|2156|2155.7|2156.1|2155.8|2155.2|2154.9|50
1611678450000|2021-01-26 16:27:30|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|77
1611678460000|2021-01-26 16:27:40|2156.3|2156|2156.2|2155.9|2156.3|2156|2155.8|2155.5|159
1611678470000|2021-01-26 16:27:50|2155.8|2155.5|2155.5|2155.2|2155.9|2155.6|2155.5|2155.2|38
1611678480000|2021-01-26 16:28:00|2155.4|2155.1|2155.4|2155.1|2155.6|2155.3|2155|2154.7|44
1611678490000|2021-01-26 16:28:10|2155.2|2154.9|2156.3|2156|2156.3|2156|2155.2|2154.9|41
1611678500000|2021-01-26 16:28:20|2156.5|2156.2|2155.9|2155.6|2156.7|2156.4|2155.8|2155.5|32
1611678510000|2021-01-26 16:28:30|2156.2|2155.9|2155.7|2155.4|2156.3|2156|2155.7|2155.4|45
1611678520000|2021-01-26 16:28:40|2155.5|2155.2|2156|2155.7|2156.3|2156|2155.5|2155.2|37
1611678530000|2021-01-26 16:28:50|2155.5|2155.2|2155.8|2155.5|2155.8|2155.5|2155.2|2154.9|40
1611678540000|2021-01-26 16:29:00|2155.5|2155.2|2154.4|2154.1|2155.5|2155.2|2154|2153.7|80
1611678550000|2021-01-26 16:29:10|2154.5|2154.2|2157.4|2157.1|2157.6|2157.3|2154.5|2154.2|63
1611678560000|2021-01-26 16:29:20|2157.3|2157|2157.8|2157.5|2157.8|2157.5|2157.1|2156.8|31
1611678570000|2021-01-26 16:29:30|2157.7|2157.4|2156.7|2156.4|2157.7|2157.4|2156.7|2156.4|21
1611678580000|2021-01-26 16:29:40|2156.8|2156.5|2157.8|2157.5|2157.8|2157.5|2156.8|2156.5|87
1611678590000|2021-01-26 16:29:50|2157.2|2156.9|2156.6|2156.3|2157.2|2156.9|2156.2|2155.9|37
1611678600000|2021-01-26 16:30:00|2156.8|2156.5|2156|2155.7|2156.8|2156.5|2156|2155.7|70
1611678610000|2021-01-26 16:30:10|2155.7|2155.4|2155.8|2155.5|2156.6|2156.3|2155.1|2154.8|101
1611678620000|2021-01-26 16:30:20|2155.9|2155.6|2158|2157.7|2158.1|2157.8|2155.9|2155.6|50
1611678630000|2021-01-26 16:30:30|2158.1|2157.8|2158.4|2158.1|2158.9|2158.6|2158.1|2157.8|46
1611678640000|2021-01-26 16:30:40|2158.3|2158|2157.9|2157.6|2158.5|2158.2|2157.9|2157.6|40
1611678650000|2021-01-26 16:30:50|2158|2157.7|2158.2|2157.9|2158.3|2158|2158|2157.7|22
1611678660000|2021-01-26 16:31:00|2158.1|2157.8|2157.8|2157.5|2158.2|2157.9|2157.8|2157.5|54
1611678670000|2021-01-26 16:31:10|2158.1|2157.8|2158.6|2158.3|2158.7|2158.4|2157.7|2157.4|46
1611678680000|2021-01-26 16:31:20|2158.5|2158.2|2158.8|2158.5|2159|2158.7|2158.5|2158.2|76
1611678690000|2021-01-26 16:31:30|2158.9|2158.6|2158.9|2158.6|2159.1|2158.8|2158.8|2158.5|28
1611678700000|2021-01-26 16:31:40|2159.1|2158.8|2159.4|2159.1|2160.2|2159.9|2159.1|2158.8|126
1611678710000|2021-01-26 16:31:50|2159.3|2159|2159.4|2159.1|2159.5|2159.2|2159|2158.7|17
1611678720000|2021-01-26 16:32:00|2159.3|2159|2158.2|2157.9|2159.3|2159|2157.9|2157.6|37
1611678730000|2021-01-26 16:32:10|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|12
1611678740000|2021-01-26 16:32:20|2158.4|2158.1|2158.4|2158.1|2158.7|2158.4|2158.4|2158.1|13
1611678750000|2021-01-26 16:32:30|2158.7|2158.4|2158.8|2158.5|2158.9|2158.6|2158.2|2157.9|27
1611678760000|2021-01-26 16:32:40|2159.2|2158.9|2159|2158.7|2159.3|2159|2158.9|2158.6|8
1611678770000|2021-01-26 16:32:50|2159.2|2158.9|2158.2|2157.9|2159.2|2158.9|2158.2|2157.9|18
1611678780000|2021-01-26 16:33:00|2157.8|2157.5|2158.6|2158.3|2158.6|2158.3|2157.7|2157.4|46
1611678790000|2021-01-26 16:33:10|2158.3|2158|2157.8|2157.5|2158.5|2158.2|2157.8|2157.5|12
1611678800000|2021-01-26 16:33:20|2157.7|2157.4|2157.8|2157.5|2157.9|2157.6|2157.4|2157.1|29
1611678810000|2021-01-26 16:33:30|2157.7|2157.4|2157.8|2157.5|2158.8|2158.5|2157.7|2157.4|37
1611678820000|2021-01-26 16:33:40|2157.9|2157.6|2157.9|2157.6|2158.2|2157.9|2157.9|2157.6|15
1611678830000|2021-01-26 16:33:50|2157.8|2157.5|2157.8|2157.5|2158.2|2157.9|2157.7|2157.4|30
1611678840000|2021-01-26 16:34:00|2157.9|2157.6|2158.8|2158.5|2158.8|2158.5|2157.8|2157.5|47
1611678850000|2021-01-26 16:34:10|2158.7|2158.4|2158.3|2158|2158.7|2158.4|2158.2|2157.9|10
1611678860000|2021-01-26 16:34:20|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.8|2157.5|16
1611678870000|2021-01-26 16:34:30|2157.8|2157.5|2157.9|2157.6|2158|2157.7|2157.7|2157.4|24
1611678880000|2021-01-26 16:34:40|2158|2157.7|2157.5|2157.2|2158.2|2157.9|2157.5|2157.2|28
1611678890000|2021-01-26 16:34:50|2157.2|2156.9|2157.5|2157.2|2157.8|2157.5|2157|2156.7|81
1611678900000|2021-01-26 16:35:00|2157.4|2157.1|2156.8|2156.5|2157.5|2157.2|2156.8|2156.5|54
1611678910000|2021-01-26 16:35:10|2157|2156.7|2156.7|2156.4|2157.4|2157.1|2156.7|2156.4|63
1611678920000|2021-01-26 16:35:20|2156.4|2156.1|2156.6|2156.3|2156.6|2156.3|2156|2155.7|70
1611678930000|2021-01-26 16:35:30|2156.5|2156.2|2156.7|2156.4|2157.1|2156.8|2156.5|2156.2|50
1611678940000|2021-01-26 16:35:40|2156.8|2156.5|2157.1|2156.8|2157.1|2156.8|2156.5|2156.2|61
1611678950000|2021-01-26 16:35:50|2157|2156.7|2157.2|2156.9|2157.3|2157|2156.8|2156.5|28
1611678960000|2021-01-26 16:36:00|2157.1|2156.8|2157.7|2157.4|2157.7|2157.4|2156.8|2156.5|40
1611678970000|2021-01-26 16:36:10|2157.6|2157.3|2158.1|2157.8|2158.4|2158.1|2157.6|2157.3|73
1611678980000|2021-01-26 16:36:20|2157.9|2157.6|2157.1|2156.8|2157.9|2157.6|2156.9|2156.6|22
1611678990000|2021-01-26 16:36:30|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2156.9|2156.6|51
1611679000000|2021-01-26 16:36:40|2157.1|2156.8|2157.2|2156.9|2157.3|2157|2157|2156.7|12
1611679010000|2021-01-26 16:36:50|2157.1|2156.8|2157.4|2157.1|2157.5|2157.2|2157.1|2156.8|17
1611679020000|2021-01-26 16:37:00|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.4|2157.1|113
1611679030000|2021-01-26 16:37:10|2158.3|2158|2157.7|2157.4|2158.3|2158|2157.6|2157.3|47
1611679040000|2021-01-26 16:37:20|2157.8|2157.5|2157.4|2157.1|2157.9|2157.6|2157.2|2156.9|197
1611679050000|2021-01-26 16:37:30|2157.5|2157.2|2157.3|2157|2157.6|2157.3|2157.3|2157|240
1611679060000|2021-01-26 16:37:40|2157.4|2157.1|2155.7|2155.4|2157.7|2157.4|2155.7|2155.4|292
1611679070000|2021-01-26 16:37:50|2155.5|2155.2|2154.6|2154.3|2155.5|2155.2|2154.4|2154.1|174
1611679080000|2021-01-26 16:38:00|2154.4|2154.1|2153.9|2153.6|2154.7|2154.4|2153.4|2153.1|203
1611679090000|2021-01-26 16:38:10|2154|2153.7|2155|2154.7|2155|2154.7|2153.8|2153.5|68
1611679100000|2021-01-26 16:38:20|2154.3|2154|2155.7|2155.4|2155.7|2155.4|2154.3|2154|417
1611679110000|2021-01-26 16:38:30|2155.6|2155.3|2155.6|2155.3|2155.8|2155.5|2155.2|2154.9|324
1611679120000|2021-01-26 16:38:40|2155.8|2155.5|2156|2155.7|2156.3|2156|2155.6|2155.3|221
1611679130000|2021-01-26 16:38:50|2155.9|2155.6|2155.6|2155.3|2155.9|2155.6|2155.5|2155.2|31
1611679140000|2021-01-26 16:39:00|2155.8|2155.5|2155.5|2155.2|2155.8|2155.5|2155.3|2155|210
1611679150000|2021-01-26 16:39:10|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.3|2155|123
1611679160000|2021-01-26 16:39:20|2155.5|2155.2|2155.4|2155.1|2155.6|2155.3|2155|2154.7|160
1611679170000|2021-01-26 16:39:30|2155.3|2155|2155.2|2154.9|2155.3|2155|2155|2154.7|130
1611679180000|2021-01-26 16:39:40|2155.4|2155.1|2155.8|2155.5|2156|2155.7|2155.2|2154.9|180
1611679190000|2021-01-26 16:39:50|2155.7|2155.4|2155.7|2155.4|2155.8|2155.5|2155.5|2155.2|100
1611679200000|2021-01-26 16:40:00|2155.8|2155.5|2155.1|2154.8|2155.8|2155.5|2154.7|2154.4|304
1611679210000|2021-01-26 16:40:10|2155.2|2154.9|2154.8|2154.5|2155.8|2155.5|2154.4|2154.1|103
1611679220000|2021-01-26 16:40:20|2154.9|2154.6|2155.4|2155.1|2155.4|2155.1|2154.7|2154.4|293
1611679230000|2021-01-26 16:40:30|2155|2154.7|2155|2154.7|2155.2|2154.9|2154.7|2154.4|74
1611679240000|2021-01-26 16:40:40|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.6|2154.3|121
1611679250000|2021-01-26 16:40:50|2154.7|2154.4|2154.9|2154.6|2154.9|2154.6|2154.3|2154|64
1611679260000|2021-01-26 16:41:00|2155|2154.7|2155.2|2154.9|2155.5|2155.2|2155|2154.7|121
1611679270000|2021-01-26 16:41:10|2155.3|2155|2155.1|2154.8|2155.3|2155|2154.8|2154.5|155
1611679280000|2021-01-26 16:41:20|2155.2|2154.9|2155.1|2154.8|2155.4|2155.1|2155|2154.7|156
1611679290000|2021-01-26 16:41:30|2155.2|2154.9|2154.8|2154.5|2155.2|2154.9|2154.8|2154.5|104
1611679300000|2021-01-26 16:41:40|2154|2153.7|2154.5|2154.2|2154.6|2154.3|2154|2153.7|194
1611679310000|2021-01-26 16:41:50|2154.6|2154.3|2154.9|2154.6|2155.1|2154.8|2154.5|2154.2|185
1611679320000|2021-01-26 16:42:00|2155|2154.7|2155.1|2154.8|2155.3|2155|2155|2154.7|93
1611679330000|2021-01-26 16:42:10|2155.2|2154.9|2155.5|2155.2|2155.6|2155.3|2155.1|2154.8|195
1611679340000|2021-01-26 16:42:20|2155.4|2155.1|2155.7|2155.4|2155.9|2155.6|2155.4|2155.1|74
1611679350000|2021-01-26 16:42:30|2155.6|2155.3|2155|2154.7|2155.7|2155.4|2154.9|2154.6|108
1611679360000|2021-01-26 16:42:40|2155.1|2154.8|2155|2154.7|2155.2|2154.9|2155|2154.7|20
1611679370000|2021-01-26 16:42:50|2155.1|2154.8|2155.4|2155.1|2155.4|2155.1|2155.1|2154.8|34
1611679380000|2021-01-26 16:43:00|2155.3|2155|2155|2154.7|2155.3|2155|2155|2154.7|33
1611679390000|2021-01-26 16:43:10|2154.8|2154.5|2154.8|2154.5|2155.1|2154.8|2154.6|2154.3|51
1611679400000|2021-01-26 16:43:20|2154.7|2154.4|2153.7|2153.4|2154.8|2154.5|2153.7|2153.4|147
1611679410000|2021-01-26 16:43:30|2153.8|2153.5|2154.2|2153.9|2154.2|2153.9|2153.7|2153.4|43
1611679420000|2021-01-26 16:43:40|2154.1|2153.8|2153.3|2153|2154.2|2153.9|2153.3|2153|123
1611679430000|2021-01-26 16:43:50|2153.4|2153.1|2153.7|2153.4|2153.8|2153.5|2153.4|2153.1|57
1611679440000|2021-01-26 16:44:00|2153.5|2153.2|2152.7|2152.4|2153.6|2153.3|2152.7|2152.4|63
1611679450000|2021-01-26 16:44:10|2152.6|2152.3|2153|2152.7|2153|2152.7|2152.6|2152.3|39
1611679460000|2021-01-26 16:44:20|2152.9|2152.6|2152.4|2152.1|2153.1|2152.8|2152.4|2152.1|79
1611679470000|2021-01-26 16:44:30|2152.2|2151.9|2151.7|2151.4|2152.2|2151.9|2151.7|2151.4|43
1611679480000|2021-01-26 16:44:40|2151.9|2151.6|2151.2|2150.9|2152|2151.7|2151.2|2150.9|57
1611679490000|2021-01-26 16:44:50|2151.1|2150.8|2150.5|2150.2|2151.2|2150.9|2150.3|2150|89
1611679500000|2021-01-26 16:45:00|2150.6|2150.3|2149.4|2149.1|2150.6|2150.3|2149.2|2148.9|262
1611679510000|2021-01-26 16:45:10|2149.3|2149|2149.9|2149.6|2149.9|2149.6|2149.2|2148.9|110
1611679520000|2021-01-26 16:45:20|2149.7|2149.4|2149.3|2149|2149.7|2149.4|2149.2|2148.9|60
1611679530000|2021-01-26 16:45:30|2149|2148.7|2149|2148.7|2149.2|2148.9|2148.8|2148.5|42
1611679540000|2021-01-26 16:45:40|2148.9|2148.6|2149|2148.7|2149.2|2148.9|2148.7|2148.4|67
1611679550000|2021-01-26 16:45:50|2148.9|2148.6|2148.6|2148.3|2149.1|2148.8|2148.2|2147.9|69
1611679560000|2021-01-26 16:46:00|2148.8|2148.5|2148.7|2148.4|2149.2|2148.9|2148.5|2148.2|147
1611679570000|2021-01-26 16:46:10|2148.8|2148.5|2147.9|2147.6|2148.8|2148.5|2147.8|2147.5|72
1611679580000|2021-01-26 16:46:20|2147.8|2147.5|2146.9|2146.6|2147.8|2147.5|2146.6|2146.3|155
1611679590000|2021-01-26 16:46:30|2146.7|2146.4|2146.9|2146.6|2147.2|2146.9|2146.7|2146.4|38
1611679600000|2021-01-26 16:46:40|2147.1|2146.8|2149|2148.7|2149.5|2149.2|2147|2146.7|161
1611679610000|2021-01-26 16:46:50|2148.6|2148.3|2149.9|2149.6|2149.9|2149.6|2148.6|2148.3|67
1611679620000|2021-01-26 16:47:00|2150|2149.7|2148.1|2147.8|2150.1|2149.8|2148.1|2147.8|56
1611679630000|2021-01-26 16:47:10|2148.2|2147.9|2148.4|2148.1|2148.7|2148.4|2148.1|2147.8|46
1611679640000|2021-01-26 16:47:20|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148|2147.7|91
1611679650000|2021-01-26 16:47:30|2148.5|2148.2|2148.8|2148.5|2149|2148.7|2148.4|2148.1|51
1611679660000|2021-01-26 16:47:40|2148.4|2148.1|2149|2148.7|2149|2148.7|2148.4|2148.1|47
1611679670000|2021-01-26 16:47:50|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149|2148.7|23
1611679680000|2021-01-26 16:48:00|2149.2|2148.9|2148.7|2148.4|2149.5|2149.2|2148.7|2148.4|37
1611679690000|2021-01-26 16:48:10|2148.5|2148.2|2147.8|2147.5|2148.5|2148.2|2147.6|2147.3|44
1611679700000|2021-01-26 16:48:20|2148.2|2147.9|2147.4|2147.1|2148.2|2147.9|2147.3|2147|106
1611679710000|2021-01-26 16:48:30|2147.3|2147|2147.7|2147.4|2147.9|2147.6|2147.3|2147|37
1611679720000|2021-01-26 16:48:40|2147.9|2147.6|2147.9|2147.6|2148.2|2147.9|2147.5|2147.2|47
1611679730000|2021-01-26 16:48:50|2147.8|2147.5|2148.2|2147.9|2148.4|2148.1|2147.8|2147.5|26
1611679740000|2021-01-26 16:49:00|2148.3|2148|2147.8|2147.5|2148.3|2148|2147.5|2147.2|29
1611679750000|2021-01-26 16:49:10|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.4|2147.1|53
1611679760000|2021-01-26 16:49:20|2147.9|2147.6|2147.5|2147.2|2147.9|2147.6|2147.3|2147|47
1611679770000|2021-01-26 16:49:30|2147.6|2147.3|2147.2|2146.9|2147.8|2147.5|2147.1|2146.8|50
1611679780000|2021-01-26 16:49:40|2147.1|2146.8|2146.7|2146.4|2147.3|2147|2146.6|2146.3|30
1611679790000|2021-01-26 16:49:50|2146.6|2146.3|2146.9|2146.6|2147|2146.7|2146.3|2146|109
1611679800000|2021-01-26 16:50:00|2147|2146.7|2148.4|2148.1|2148.4|2148.1|2146.6|2146.3|98
1611679810000|2021-01-26 16:50:10|2148|2147.7|2147.7|2147.4|2148.3|2148|2147.4|2147.1|82
1611679820000|2021-01-26 16:50:20|2147.6|2147.3|2148.3|2148|2148.3|2148|2147.4|2147.1|65
1611679830000|2021-01-26 16:50:30|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.1|2147.8|29
1611679840000|2021-01-26 16:50:40|2148.3|2148|2147.9|2147.6|2148.3|2148|2147.3|2147|62
1611679850000|2021-01-26 16:50:50|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2148.1|2147.8|33
1611679860000|2021-01-26 16:51:00|2148.6|2148.3|2149.6|2149.3|2149.6|2149.3|2148.1|2147.8|109
1611679870000|2021-01-26 16:51:10|2149.8|2149.5|2150.2|2149.9|2150.4|2150.1|2149.6|2149.3|298
1611679880000|2021-01-26 16:51:20|2150.3|2150|2150.5|2150.2|2150.8|2150.5|2150.2|2149.9|40
1611679890000|2021-01-26 16:51:30|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.1|2149.8|57
1611679900000|2021-01-26 16:51:40|2150.3|2150|2150.7|2150.4|2150.7|2150.4|2150.3|2150|27
1611679910000|2021-01-26 16:51:50|2150.4|2150.1|2150|2149.7|2150.4|2150.1|2150|2149.7|33
1611679920000|2021-01-26 16:52:00|2149.8|2149.5|2149.3|2149|2149.8|2149.5|2149.1|2148.8|61
1611679930000|2021-01-26 16:52:10|2149.8|2149.5|2148.4|2148.1|2149.9|2149.6|2148.3|2148|228
1611679940000|2021-01-26 16:52:20|2148.5|2148.2|2148.1|2147.8|2148.5|2148.2|2148|2147.7|48
1611679950000|2021-01-26 16:52:30|2148.6|2148.3|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|113
1611679960000|2021-01-26 16:52:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.2|2147.9|32
1611679970000|2021-01-26 16:52:50|2148.4|2148.1|2147.9|2147.6|2148.6|2148.3|2147.8|2147.5|61
1611679980000|2021-01-26 16:53:00|2147.8|2147.5|2147.9|2147.6|2148.1|2147.8|2147.4|2147.1|85
1611679990000|2021-01-26 16:53:10|2147.8|2147.5|2147.1|2146.8|2147.8|2147.5|2147.1|2146.8|34
1611680000000|2021-01-26 16:53:20|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.2|2145.9|60
1611680010000|2021-01-26 16:53:30|2146.7|2146.4|2147.2|2146.9|2147.3|2147|2146.7|2146.4|52
1611680020000|2021-01-26 16:53:40|2147.1|2146.8|2145.7|2145.4|2147.1|2146.8|2145.7|2145.4|114
1611680030000|2021-01-26 16:53:50|2145.8|2145.5|2146|2145.7|2146.1|2145.8|2145.6|2145.3|63
1611680040000|2021-01-26 16:54:00|2145.8|2145.5|2145.8|2145.5|2146|2145.7|2145.6|2145.3|64
1611680050000|2021-01-26 16:54:10|2146|2145.7|2146.6|2146.3|2146.7|2146.4|2145.5|2145.2|106
1611680060000|2021-01-26 16:54:20|2146.7|2146.4|2147.2|2146.9|2147.5|2147.2|2146.7|2146.4|44
1611680070000|2021-01-26 16:54:30|2147.4|2147.1|2146.9|2146.6|2147.5|2147.2|2146.9|2146.6|29
1611680080000|2021-01-26 16:54:40|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|6
1611680090000|2021-01-26 16:54:50|2147.2|2146.9|2147.5|2147.2|2147.7|2147.4|2147.1|2146.8|32
1611680100000|2021-01-26 16:55:00|2147.6|2147.3|2147|2146.7|2147.7|2147.4|2147|2146.7|84
1611680110000|2021-01-26 16:55:10|2147.1|2146.8|2146.6|2146.3|2147.1|2146.8|2146.5|2146.2|83
1611680120000|2021-01-26 16:55:20|2146.7|2146.4|2147.1|2146.8|2147.6|2147.3|2146.6|2146.3|68
1611680130000|2021-01-26 16:55:30|2147.3|2147|2148|2147.7|2148.1|2147.8|2147.3|2147|15
1611680140000|2021-01-26 16:55:40|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|10
1611680150000|2021-01-26 16:55:50|2147.5|2147.2|2148.3|2148|2148.5|2148.2|2147.3|2147|150
1611680160000|2021-01-26 16:56:00|2148.5|2148.2|2149.1|2148.8|2149.6|2149.3|2148.5|2148.2|53
1611680170000|2021-01-26 16:56:10|2149|2148.7|2148.3|2148|2149|2148.7|2148|2147.7|41
1611680180000|2021-01-26 16:56:20|2148.4|2148.1|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|14
1611680190000|2021-01-26 16:56:30|2148.3|2148|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|11
1611680200000|2021-01-26 16:56:40|2148.5|2148.2|2148.1|2147.8|2148.5|2148.2|2147.9|2147.6|81
1611680210000|2021-01-26 16:56:50|2148|2147.7|2147.4|2147.1|2148.2|2147.9|2147.2|2146.9|41
1611680220000|2021-01-26 16:57:00|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147|2146.7|48
1611680230000|2021-01-26 16:57:10|2147.1|2146.8|2147.7|2147.4|2147.8|2147.5|2147|2146.7|29
1611680240000|2021-01-26 16:57:20|2147.6|2147.3|2147|2146.7|2147.6|2147.3|2147|2146.7|25
1611680250000|2021-01-26 16:57:30|2146.9|2146.6|2147.5|2147.2|2147.5|2147.2|2146.7|2146.4|35
1611680260000|2021-01-26 16:57:40|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.1|2146.8|30
1611680270000|2021-01-26 16:57:50|2146.9|2146.6|2147.1|2146.8|2147.2|2146.9|2146.9|2146.6|37
1611680280000|2021-01-26 16:58:00|2146.9|2146.6|2146.5|2146.2|2147.2|2146.9|2146.5|2146.2|24
1611680290000|2021-01-26 16:58:10|2146.7|2146.4|2147.1|2146.8|2147.1|2146.8|2146.7|2146.4|15
1611680300000|2021-01-26 16:58:20|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.6|2146.3|41
1611680310000|2021-01-26 16:58:30|2146.8|2146.5|2146.9|2146.6|2147.2|2146.9|2146.7|2146.4|31
1611680320000|2021-01-26 16:58:40|2146.8|2146.5|2146.4|2146.1|2146.9|2146.6|2146.4|2146.1|25
1611680330000|2021-01-26 16:58:50|2146.5|2146.2|2146.2|2145.9|2146.7|2146.4|2146.2|2145.9|63
1611680340000|2021-01-26 16:59:00|2146.3|2146|2145.9|2145.6|2146.4|2146.1|2145.9|2145.6|47
1611680350000|2021-01-26 16:59:10|2146.2|2145.9|2145.7|2145.4|2146.4|2146.1|2145.6|2145.3|37
1611680360000|2021-01-26 16:59:20|2145.6|2145.3|2145.9|2145.6|2145.9|2145.6|2145.5|2145.2|48
1611680370000|2021-01-26 16:59:30|2146|2145.7|2145.6|2145.3|2146|2145.7|2145.3|2145|88
1611680380000|2021-01-26 16:59:40|2145.5|2145.2|2145.9|2145.6|2145.9|2145.6|2145.4|2145.1|137
1611680390000|2021-01-26 16:59:50|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|14
1611680400000|2021-01-26 17:00:00|2145.9|2145.6|2146.3|2146|2146.6|2146.3|2145.8|2145.5|47
1611680410000|2021-01-26 17:00:10|2146.4|2146.1|2147.5|2147.2|2147.7|2147.4|2146.4|2146.1|59
1611680420000|2021-01-26 17:00:20|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2146.8|2146.5|13
1611680430000|2021-01-26 17:00:30|2146.8|2146.5|2147.6|2147.3|2147.7|2147.4|2146.7|2146.4|28
1611680440000|2021-01-26 17:00:40|2147.5|2147.2|2147.8|2147.5|2148|2147.7|2147.4|2147.1|39
1611680450000|2021-01-26 17:00:50|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.5|2147.2|37
1611680460000|2021-01-26 17:01:00|2148.2|2147.9|2148.4|2148.1|2148.8|2148.5|2148.2|2147.9|48
1611680470000|2021-01-26 17:01:10|2148.2|2147.9|2148.2|2147.9|2148.5|2148.2|2148.1|2147.8|32
1611680480000|2021-01-26 17:01:20|2148.6|2148.3|2148.7|2148.4|2149.1|2148.8|2148.6|2148.3|22
1611680490000|2021-01-26 17:01:30|2148.8|2148.5|2148|2147.7|2149|2148.7|2148|2147.7|53
1611680500000|2021-01-26 17:01:40|2148.1|2147.8|2148.8|2148.5|2148.8|2148.5|2148.1|2147.8|15
1611680510000|2021-01-26 17:01:50|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.6|2148.3|14
1611680520000|2021-01-26 17:02:00|2148.6|2148.3|2149|2148.7|2149.2|2148.9|2148.6|2148.3|22
1611680530000|2021-01-26 17:02:10|2149.3|2149|2149.7|2149.4|2149.8|2149.5|2149.1|2148.8|61
1611680540000|2021-01-26 17:02:20|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.3|2149|20
1611680550000|2021-01-26 17:02:30|2149.6|2149.3|2149.4|2149.1|2149.7|2149.4|2149.3|2149|35
1611680560000|2021-01-26 17:02:40|2149.2|2148.9|2149|2148.7|2149.3|2149|2149|2148.7|16
1611680570000|2021-01-26 17:02:50|2149.1|2148.8|2149.6|2149.3|2149.8|2149.5|2149.1|2148.8|15
1611680580000|2021-01-26 17:03:00|2149.7|2149.4|2149.9|2149.6|2150.1|2149.8|2149.7|2149.4|44
1611680590000|2021-01-26 17:03:10|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.3|2149|23
1611680600000|2021-01-26 17:03:20|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.3|2149|39
1611680610000|2021-01-26 17:03:30|2149.6|2149.3|2149.9|2149.6|2150.3|2150|2149.6|2149.3|49
1611680620000|2021-01-26 17:03:40|2150.2|2149.9|2149.8|2149.5|2150.3|2150|2149.8|2149.5|45
1611680630000|2021-01-26 17:03:50|2149.9|2149.6|2150|2149.7|2150.1|2149.8|2149.8|2149.5|20
1611680640000|2021-01-26 17:04:00|2149.9|2149.6|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|34
1611680650000|2021-01-26 17:04:10|2150|2149.7|2150|2149.7|2150.2|2149.9|2150|2149.7|12
1611680660000|2021-01-26 17:04:20|2150.2|2149.9|2150.7|2150.4|2151|2150.7|2150.2|2149.9|80
1611680670000|2021-01-26 17:04:30|2150.9|2150.6|2151.2|2150.9|2151.4|2151.1|2150.8|2150.5|134
1611680680000|2021-01-26 17:04:40|2151.3|2151|2150.7|2150.4|2151.5|2151.2|2150.7|2150.4|42
1611680690000|2021-01-26 17:04:50|2150.5|2150.2|2150|2149.7|2150.5|2150.2|2149.6|2149.3|41
1611680700000|2021-01-26 17:05:00|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.8|2149.5|35
1611680710000|2021-01-26 17:05:10|2149.8|2149.5|2150.1|2149.8|2150.1|2149.8|2149.4|2149.1|48
1611680720000|2021-01-26 17:05:20|2150.3|2150|2150.5|2150.2|2150.8|2150.5|2150.3|2150|26
1611680730000|2021-01-26 17:05:30|2150.6|2150.3|2150.1|2149.8|2150.8|2150.5|2150.1|2149.8|21
1611680740000|2021-01-26 17:05:40|2149.6|2149.3|2149.6|2149.3|2149.8|2149.5|2149.5|2149.2|26
1611680750000|2021-01-26 17:05:50|2149.3|2149|2150|2149.7|2150|2149.7|2149.3|2149|16
1611680760000|2021-01-26 17:06:00|2150.1|2149.8|2150.7|2150.4|2150.9|2150.6|2150.1|2149.8|27
1611680770000|2021-01-26 17:06:10|2150.4|2150.1|2150.1|2149.8|2150.5|2150.2|2149.7|2149.4|22
1611680780000|2021-01-26 17:06:20|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|14
1611680790000|2021-01-26 17:06:30|2150|2149.7|2150|2149.7|2150|2149.7|2149.8|2149.5|11
1611680800000|2021-01-26 17:06:40|2150.2|2149.9|2150.4|2150.1|2150.5|2150.2|2150.2|2149.9|21
1611680810000|2021-01-26 17:06:50|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|4
1611680820000|2021-01-26 17:07:00|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.2|2149.9|16
1611680830000|2021-01-26 17:07:10|2150.6|2150.3|2150.6|2150.3|2150.8|2150.5|2150.4|2150.1|19
1611680840000|2021-01-26 17:07:20|2150.7|2150.4|2150.4|2150.1|2150.7|2150.4|2150.4|2150.1|19
1611680850000|2021-01-26 17:07:30|2150.5|2150.2|2150|2149.7|2150.5|2150.2|2150|2149.7|12
1611680860000|2021-01-26 17:07:40|2150.1|2149.8|2150|2149.7|2150.3|2150|2150|2149.7|24
1611680870000|2021-01-26 17:07:50|2149.9|2149.6|2149.8|2149.5|2150|2149.7|2149.8|2149.5|16
1611680880000|2021-01-26 17:08:00|2150.1|2149.8|2149.7|2149.4|2150.1|2149.8|2149.7|2149.4|19
1611680890000|2021-01-26 17:08:10|2149.6|2149.3|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|38
1611680900000|2021-01-26 17:08:20|2150|2149.7|2150.7|2150.4|2150.7|2150.4|2149.9|2149.6|18
1611680910000|2021-01-26 17:08:30|2150.6|2150.3|2150.2|2149.9|2150.8|2150.5|2150.2|2149.9|21
1611680920000|2021-01-26 17:08:40|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|11
1611680930000|2021-01-26 17:08:50|2150.4|2150.1|2149.9|2149.6|2150.4|2150.1|2149.9|2149.6|4
1611680940000|2021-01-26 17:09:00|2150|2149.7|2149.9|2149.6|2150.3|2150|2149.9|2149.6|17
1611680950000|2021-01-26 17:09:10|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|7
1611680960000|2021-01-26 17:09:20|2150.3|2150|2150.7|2150.4|2150.7|2150.4|2150.2|2149.9|18
1611680970000|2021-01-26 17:09:30|2150.8|2150.5|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|17
1611680980000|2021-01-26 17:09:40|2150.7|2150.4|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|11
1611680990000|2021-01-26 17:09:50|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.2|2149.9|48
1611681000000|2021-01-26 17:10:00|2150.9|2150.6|2151|2150.7|2151.4|2151.1|2150.8|2150.5|49
1611681010000|2021-01-26 17:10:10|2151.2|2150.9|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|15
1611681020000|2021-01-26 17:10:20|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|20
1611681030000|2021-01-26 17:10:30|2151.3|2151|2151.2|2150.9|2151.3|2151|2151.1|2150.8|25
1611681040000|2021-01-26 17:10:40|2151.4|2151.1|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|28
1611681050000|2021-01-26 17:10:50|2151|2150.7|2151|2150.7|2151.1|2150.8|2150.8|2150.5|42
1611681060000|2021-01-26 17:11:00|2151.2|2150.9|2151.6|2151.3|2151.6|2151.3|2151.2|2150.9|37
1611681070000|2021-01-26 17:11:10|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.3|2151|8
1611681080000|2021-01-26 17:11:20|2151.6|2151.3|2151.8|2151.5|2152|2151.7|2151.6|2151.3|70
1611681090000|2021-01-26 17:11:30|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.8|2151.5|26
1611681100000|2021-01-26 17:11:40|2152|2151.7|2151.6|2151.3|2152.1|2151.8|2151.6|2151.3|22
1611681110000|2021-01-26 17:11:50|2151.8|2151.5|2152.1|2151.8|2152.1|2151.8|2151.7|2151.4|26
1611681120000|2021-01-26 17:12:00|2152.2|2151.9|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|40
1611681130000|2021-01-26 17:12:10|2152.6|2152.3|2152.4|2152.1|2152.8|2152.5|2152.4|2152.1|52
1611681140000|2021-01-26 17:12:20|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152|2151.7|45
1611681150000|2021-01-26 17:12:30|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.2|2151.9|30
1611681160000|2021-01-26 17:12:40|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2152|2151.7|15
1611681170000|2021-01-26 17:12:50|2151.9|2151.6|2152.2|2151.9|2152.5|2152.2|2151.6|2151.3|82
1611681180000|2021-01-26 17:13:00|2152.4|2152.1|2152.8|2152.5|2152.9|2152.6|2152.2|2151.9|46
1611681190000|2021-01-26 17:13:10|2152.9|2152.6|2153.2|2152.9|2153.5|2153.2|2152.6|2152.3|136
1611681200000|2021-01-26 17:13:20|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|17
1611681210000|2021-01-26 17:13:30|2153.2|2152.9|2153.3|2153|2153.5|2153.2|2153.2|2152.9|33
1611681220000|2021-01-26 17:13:40|2153.4|2153.1|2152.8|2152.5|2153.4|2153.1|2152.8|2152.5|29
1611681230000|2021-01-26 17:13:50|2152.9|2152.6|2153.3|2153|2153.4|2153.1|2152.8|2152.5|74
1611681240000|2021-01-26 17:14:00|2153.2|2152.9|2153.5|2153.2|2153.7|2153.4|2153.2|2152.9|46
1611681250000|2021-01-26 17:14:10|2153.4|2153.1|2153.4|2153.1|2153.8|2153.5|2153.4|2153.1|31
1611681260000|2021-01-26 17:14:20|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.3|2153|12
1611681270000|2021-01-26 17:14:30|2153.6|2153.3|2153.3|2153|2153.7|2153.4|2153.3|2153|27
1611681280000|2021-01-26 17:14:40|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|53
1611681290000|2021-01-26 17:14:50|2153.3|2153|2153.3|2153|2153.3|2153|2153|2152.7|20
1611681300000|2021-01-26 17:15:00|2153.4|2153.1|2151.8|2151.5|2153.4|2153.1|2151.8|2151.5|120
1611681310000|2021-01-26 17:15:10|2151.5|2151.2|2151|2150.7|2151.5|2151.2|2150.8|2150.5|135
1611681320000|2021-01-26 17:15:20|2151.2|2150.9|2151.8|2151.5|2151.8|2151.5|2150.8|2150.5|36
1611681330000|2021-01-26 17:15:30|2152.1|2151.8|2153|2152.7|2153.1|2152.8|2152.1|2151.8|93
1611681340000|2021-01-26 17:15:40|2152.9|2152.6|2152.7|2152.4|2153|2152.7|2152.6|2152.3|28
1611681350000|2021-01-26 17:15:50|2152.9|2152.6|2153|2152.7|2153.4|2153.1|2152.9|2152.6|36
1611681360000|2021-01-26 17:16:00|2152.7|2152.4|2152.9|2152.6|2152.9|2152.6|2152.6|2152.3|13
1611681370000|2021-01-26 17:16:10|2152.8|2152.5|2153.2|2152.9|2153.2|2152.9|2152.8|2152.5|6
1611681380000|2021-01-26 17:16:20|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|5
1611681390000|2021-01-26 17:16:30|2152.6|2152.3|2152.4|2152.1|2152.7|2152.4|2152.4|2152.1|9
1611681400000|2021-01-26 17:16:40|2152.7|2152.4|2152.5|2152.2|2152.8|2152.5|2152.5|2152.2|25
1611681410000|2021-01-26 17:16:50|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|17
1611681420000|2021-01-26 17:17:00|2152.6|2152.3|2153|2152.7|2153.2|2152.9|2152.3|2152|23
1611681430000|2021-01-26 17:17:10|2152.6|2152.3|2152.1|2151.8|2152.7|2152.4|2152.1|2151.8|12
1611681440000|2021-01-26 17:17:20|2152|2151.7|2150.9|2150.6|2152|2151.7|2150.9|2150.6|60
1611681450000|2021-01-26 17:17:30|2151|2150.7|2150.7|2150.4|2151|2150.7|2150.5|2150.2|23
1611681460000|2021-01-26 17:17:40|2150.9|2150.6|2151.2|2150.9|2151.2|2150.9|2150.7|2150.4|16
1611681470000|2021-01-26 17:17:50|2151.4|2151.1|2150.9|2150.6|2151.6|2151.3|2150.8|2150.5|40
1611681480000|2021-01-26 17:18:00|2151|2150.7|2151|2150.7|2151|2150.7|2150.8|2150.5|8
1611681490000|2021-01-26 17:18:10|2150.9|2150.6|2151|2150.7|2151.1|2150.8|2150.7|2150.4|24
1611681500000|2021-01-26 17:18:20|2150.8|2150.5|2151.1|2150.8|2151.2|2150.9|2150.8|2150.5|11
1611681510000|2021-01-26 17:18:30|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.8|2150.5|12
1611681520000|2021-01-26 17:18:40|2150.7|2150.4|2150.3|2150|2150.7|2150.4|2150.1|2149.8|38
1611681530000|2021-01-26 17:18:50|2150.2|2149.9|2150.5|2150.2|2150.7|2150.4|2150.2|2149.9|23
1611681540000|2021-01-26 17:19:00|2150.6|2150.3|2150.3|2150|2150.6|2150.3|2150.3|2150|24
1611681550000|2021-01-26 17:19:10|2150.4|2150.1|2150.8|2150.5|2150.8|2150.5|2150.4|2150.1|29
1611681560000|2021-01-26 17:19:20|2151.1|2150.8|2152.3|2152|2152.3|2152|2151.1|2150.8|61
1611681570000|2021-01-26 17:19:30|2152.4|2152.1|2152.5|2152.2|2152.6|2152.3|2152.3|2152|25
1611681580000|2021-01-26 17:19:40|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.2|2151.9|10
1611681590000|2021-01-26 17:19:50|2152.4|2152.1|2152.9|2152.6|2152.9|2152.6|2152.3|2152|16
1611681600000|2021-01-26 17:20:00|2153|2152.7|2152.7|2152.4|2153.2|2152.9|2152.7|2152.4|29
1611681610000|2021-01-26 17:20:10|2152.4|2152.1|2152.5|2152.2|2152.8|2152.5|2152.3|2152|42
1611681620000|2021-01-26 17:20:20|2152.4|2152.1|2152|2151.7|2152.4|2152.1|2152|2151.7|57
1611681630000|2021-01-26 17:20:30|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|49
1611681640000|2021-01-26 17:20:40|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|20
1611681650000|2021-01-26 17:20:50|2151.3|2151|2151|2150.7|2151.3|2151|2150.9|2150.6|15
1611681660000|2021-01-26 17:21:00|2151.3|2151|2151.7|2151.4|2151.7|2151.4|2151.2|2150.9|42
1611681670000|2021-01-26 17:21:10|2151.8|2151.5|2152.5|2152.2|2152.5|2152.2|2151.8|2151.5|91
1611681680000|2021-01-26 17:21:20|2152.6|2152.3|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|23
1611681690000|2021-01-26 17:21:30|2152|2151.7|2152|2151.7|2152|2151.7|2151.7|2151.4|47
1611681700000|2021-01-26 17:21:40|2151.8|2151.5|2152.1|2151.8|2152.1|2151.8|2151.8|2151.5|20
1611681710000|2021-01-26 17:21:50|2152.4|2152.1|2151.9|2151.6|2152.4|2152.1|2151.7|2151.4|31
1611681720000|2021-01-26 17:22:00|2151.8|2151.5|2152.2|2151.9|2152.3|2152|2151.8|2151.5|23
1611681730000|2021-01-26 17:22:10|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152|2151.7|23
1611681740000|2021-01-26 17:22:20|2152.1|2151.8|2152.3|2152|2152.3|2152|2152.1|2151.8|25
1611681750000|2021-01-26 17:22:30|2152.2|2151.9|2152.4|2152.1|2152.8|2152.5|2152.2|2151.9|71
1611681760000|2021-01-26 17:22:40|2152.3|2152|2152.2|2151.9|2152.7|2152.4|2152.2|2151.9|36
1611681770000|2021-01-26 17:22:50|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|21
1611681780000|2021-01-26 17:23:00|2152|2151.7|2151.9|2151.6|2152.2|2151.9|2151.7|2151.4|16
1611681790000|2021-01-26 17:23:10|2152|2151.7|2151.6|2151.3|2152|2151.7|2151.6|2151.3|16
1611681800000|2021-01-26 17:23:20|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|9
1611681810000|2021-01-26 17:23:30|2151.4|2151.1|2151.3|2151|2151.5|2151.2|2151.3|2151|4
1611681820000|2021-01-26 17:23:40|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|8
1611681830000|2021-01-26 17:23:50|2151|2150.7|2151.3|2151|2151.3|2151|2151|2150.7|21
1611681840000|2021-01-26 17:24:00|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.4|2151.1|20
1611681850000|2021-01-26 17:24:10|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.2|2150.9|13
1611681860000|2021-01-26 17:24:20|2151.6|2151.3|2151.8|2151.5|2152|2151.7|2151.6|2151.3|16
1611681870000|2021-01-26 17:24:30|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|5
1611681880000|2021-01-26 17:24:40|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|5
1611681890000|2021-01-26 17:24:50|2151.7|2151.4|2151.2|2150.9|2151.7|2151.4|2151.2|2150.9|20
1611681900000|2021-01-26 17:25:00|2151.1|2150.8|2152.1|2151.8|2152.1|2151.8|2150.8|2150.5|45
1611681910000|2021-01-26 17:25:10|2152|2151.7|2152.8|2152.5|2152.9|2152.6|2151.8|2151.5|47
1611681920000|2021-01-26 17:25:20|2152.7|2152.4|2152.8|2152.5|2153.1|2152.8|2152.7|2152.4|95
1611681930000|2021-01-26 17:25:30|2152.9|2152.6|2153.4|2153.1|2153.4|2153.1|2152.8|2152.5|75
1611681940000|2021-01-26 17:25:40|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153|2152.7|44
1611681950000|2021-01-26 17:25:50|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|22
1611681960000|2021-01-26 17:26:00|2153.7|2153.4|2154|2153.7|2154.1|2153.8|2153.4|2153.1|71
1611681970000|2021-01-26 17:26:10|2153.9|2153.6|2154|2153.7|2154.1|2153.8|2153.9|2153.6|40
1611681980000|2021-01-26 17:26:20|2153.8|2153.5|2153.6|2153.3|2154|2153.7|2153.5|2153.2|13
1611681990000|2021-01-26 17:26:30|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.1|2152.8|28
1611682000000|2021-01-26 17:26:40|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.8|2152.5|48
1611682010000|2021-01-26 17:26:50|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.4|2152.1|29
1611682020000|2021-01-26 17:27:00|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.8|2152.5|14
1611682030000|2021-01-26 17:27:10|2152.8|2152.5|2153|2152.7|2153.2|2152.9|2152.8|2152.5|19
1611682040000|2021-01-26 17:27:20|2152.9|2152.6|2152.9|2152.6|2153|2152.7|2152.8|2152.5|9
1611682050000|2021-01-26 17:27:30|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.4|2152.1|22
1611682060000|2021-01-26 17:27:40|2152.6|2152.3|2152.1|2151.8|2152.6|2152.3|2152.1|2151.8|33
1611682070000|2021-01-26 17:27:50|2152.2|2151.9|2152.8|2152.5|2152.8|2152.5|2152|2151.7|65
1611682080000|2021-01-26 17:28:00|2153|2152.7|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|8
1611682090000|2021-01-26 17:28:10|2153.3|2153|2153.3|2153|2153.4|2153.1|2153.3|2153|31
1611682100000|2021-01-26 17:28:20|2153.5|2153.2|2153.6|2153.3|2153.8|2153.5|2153.4|2153.1|31
1611682110000|2021-01-26 17:28:30|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|49
1611682120000|2021-01-26 17:28:40|2153.8|2153.5|2153.8|2153.5|2154|2153.7|2153.7|2153.4|71
1611682130000|2021-01-26 17:28:50|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.6|2153.3|121
1611682140000|2021-01-26 17:29:00|2154.1|2153.8|2154|2153.7|2154.2|2153.9|2153.6|2153.3|219
1611682150000|2021-01-26 17:29:10|2154.1|2153.8|2154|2153.7|2154.1|2153.8|2153.9|2153.6|53
1611682160000|2021-01-26 17:29:20|2153.9|2153.6|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|108
1611682170000|2021-01-26 17:29:30|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2153.8|2153.5|74
1611682180000|2021-01-26 17:29:40|2154.1|2153.8|2153.9|2153.6|2154.2|2153.9|2153.9|2153.6|40
1611682190000|2021-01-26 17:29:50|2154|2153.7|2153.5|2153.2|2154|2153.7|2153.4|2153.1|64
1611682200000|2021-01-26 17:30:00|2153.4|2153.1|2153.6|2153.3|2153.8|2153.5|2153.2|2152.9|85
1611682210000|2021-01-26 17:30:10|2153.5|2153.2|2153.7|2153.4|2153.8|2153.5|2153.1|2152.8|208
1611682220000|2021-01-26 17:30:20|2153.6|2153.3|2153.9|2153.6|2154.1|2153.8|2153.6|2153.3|149
1611682230000|2021-01-26 17:30:30|2153.8|2153.5|2154.5|2154.2|2154.7|2154.4|2153.8|2153.5|309
1611682240000|2021-01-26 17:30:40|2154.6|2154.3|2154.9|2154.6|2155.4|2155.1|2154.6|2154.3|377
1611682250000|2021-01-26 17:30:50|2155|2154.7|2154.9|2154.6|2155.2|2154.9|2154.9|2154.6|182
1611682260000|2021-01-26 17:31:00|2154.6|2154.3|2154.6|2154.3|2154.9|2154.6|2154.4|2154.1|105
1611682270000|2021-01-26 17:31:10|2154.5|2154.2|2154.7|2154.4|2154.7|2154.4|2154.3|2154|73
1611682280000|2021-01-26 17:31:20|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2154.1|2153.8|124
1611682290000|2021-01-26 17:31:30|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.1|2153.8|195
1611682300000|2021-01-26 17:31:40|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.1|2153.8|119
1611682310000|2021-01-26 17:31:50|2154.7|2154.4|2155|2154.7|2155.1|2154.8|2154.6|2154.3|85
1611682320000|2021-01-26 17:32:00|2155.1|2154.8|2154.7|2154.4|2155.1|2154.8|2154.7|2154.4|72
1611682330000|2021-01-26 17:32:10|2154.6|2154.3|2154.4|2154.1|2154.7|2154.4|2154.2|2153.9|91
1611682340000|2021-01-26 17:32:20|2154.5|2154.2|2154|2153.7|2154.6|2154.3|2154|2153.7|175
1611682350000|2021-01-26 17:32:30|2153.9|2153.6|2154.4|2154.1|2154.7|2154.4|2153.8|2153.5|68
1611682360000|2021-01-26 17:32:40|2154.2|2153.9|2155.1|2154.8|2155.1|2154.8|2154|2153.7|25
1611682370000|2021-01-26 17:32:50|2155|2154.7|2155.1|2154.8|2155.2|2154.9|2155|2154.7|21
1611682380000|2021-01-26 17:33:00|2155.2|2154.9|2155|2154.7|2155.5|2155.2|2155|2154.7|49
1611682390000|2021-01-26 17:33:10|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|27
1611682400000|2021-01-26 17:33:20|2155|2154.7|2155.4|2155.1|2155.4|2155.1|2155|2154.7|21
1611682410000|2021-01-26 17:33:30|2155.5|2155.2|2155.7|2155.4|2155.8|2155.5|2155.5|2155.2|22
1611682420000|2021-01-26 17:33:40|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|27
1611682430000|2021-01-26 17:33:50|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|17
1611682440000|2021-01-26 17:34:00|2156.3|2156|2156.3|2156|2156.6|2156.3|2156.2|2155.9|39
1611682450000|2021-01-26 17:34:10|2156.4|2156.1|2156.6|2156.3|2156.8|2156.5|2156.4|2156.1|57
1611682460000|2021-01-26 17:34:20|2156.5|2156.2|2156.3|2156|2156.6|2156.3|2156.2|2155.9|16
1611682470000|2021-01-26 17:34:30|2156.4|2156.1|2155.9|2155.6|2156.4|2156.1|2155.8|2155.5|31
1611682480000|2021-01-26 17:34:40|2156|2155.7|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|18
1611682490000|2021-01-26 17:34:50|2156.3|2156|2155.9|2155.6|2156.3|2156|2155.9|2155.6|25
1611682500000|2021-01-26 17:35:00|2156|2155.7|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|15
1611682510000|2021-01-26 17:35:10|2156.1|2155.8|2155.8|2155.5|2156.3|2156|2155.8|2155.5|27
1611682520000|2021-01-26 17:35:20|2156|2155.7|2155.8|2155.5|2156|2155.7|2155.5|2155.2|35
1611682530000|2021-01-26 17:35:30|2155.9|2155.6|2156.1|2155.8|2156.2|2155.9|2155.8|2155.5|22
1611682540000|2021-01-26 17:35:40|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.9|2155.6|10
1611682550000|2021-01-26 17:35:50|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2155.9|2155.6|32
1611682560000|2021-01-26 17:36:00|2156.1|2155.8|2156.3|2156|2156.3|2156|2156.1|2155.8|24
1611682570000|2021-01-26 17:36:10|2156.2|2155.9|2155.4|2155.1|2156.2|2155.9|2155.3|2155|36
1611682580000|2021-01-26 17:36:20|2155.3|2155|2155.8|2155.5|2155.9|2155.6|2155.3|2155|19
1611682590000|2021-01-26 17:36:30|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.3|2155|64
1611682600000|2021-01-26 17:36:40|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|6
1611682610000|2021-01-26 17:36:50|2155.4|2155.1|2154.8|2154.5|2155.4|2155.1|2154.8|2154.5|55
1611682620000|2021-01-26 17:37:00|2154.7|2154.4|2155.6|2155.3|2155.6|2155.3|2154.6|2154.3|92
1611682630000|2021-01-26 17:37:10|2155.4|2155.1|2154.9|2154.6|2155.4|2155.1|2154.8|2154.5|43
1611682640000|2021-01-26 17:37:20|2155|2154.7|2154.6|2154.3|2155|2154.7|2154.6|2154.3|24
1611682650000|2021-01-26 17:37:30|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|30
1611682660000|2021-01-26 17:37:40|2154.5|2154.2|2154.9|2154.6|2154.9|2154.6|2154.5|2154.2|38
1611682670000|2021-01-26 17:37:50|2154.8|2154.5|2155.5|2155.2|2155.5|2155.2|2154.8|2154.5|40
1611682680000|2021-01-26 17:38:00|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|22
1611682690000|2021-01-26 17:38:10|2155.6|2155.3|2155|2154.7|2155.6|2155.3|2155|2154.7|17
1611682700000|2021-01-26 17:38:20|2155.2|2154.9|2155.5|2155.2|2155.5|2155.2|2155.1|2154.8|52
1611682710000|2021-01-26 17:38:30|2155.6|2155.3|2156.1|2155.8|2156.2|2155.9|2155.6|2155.3|44
1611682720000|2021-01-26 17:38:40|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2155.9|2155.6|7
1611682730000|2021-01-26 17:38:50|2155.9|2155.6|2155.7|2155.4|2155.9|2155.6|2155.4|2155.1|42
1611682740000|2021-01-26 17:39:00|2155.8|2155.5|2156.7|2156.4|2156.7|2156.4|2155.8|2155.5|53
1611682750000|2021-01-26 17:39:10|2156.6|2156.3|2157.1|2156.8|2157.2|2156.9|2156.5|2156.2|57
1611682760000|2021-01-26 17:39:20|2157|2156.7|2156.5|2156.2|2157|2156.7|2156.5|2156.2|22
1611682770000|2021-01-26 17:39:30|2156.4|2156.1|2156.5|2156.2|2156.7|2156.4|2156.4|2156.1|39
1611682780000|2021-01-26 17:39:40|2156.7|2156.4|2157|2156.7|2157.1|2156.8|2156.7|2156.4|18
1611682790000|2021-01-26 17:39:50|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.5|2156.2|24
1611682800000|2021-01-26 17:40:00|2156.5|2156.2|2156.3|2156|2156.6|2156.3|2156.1|2155.8|46
1611682810000|2021-01-26 17:40:10|2156.4|2156.1|2156.1|2155.8|2156.5|2156.2|2156.1|2155.8|28
1611682820000|2021-01-26 17:40:20|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156|2155.7|26
1611682830000|2021-01-26 17:40:30|2156.3|2156|2156.3|2156|2156.4|2156.1|2156.2|2155.9|13
1611682840000|2021-01-26 17:40:40|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|34
1611682850000|2021-01-26 17:40:50|2155.9|2155.6|2156.3|2156|2156.4|2156.1|2155.9|2155.6|19
1611682860000|2021-01-26 17:41:00|2156|2155.7|2156.2|2155.9|2156.2|2155.9|2156|2155.7|10
1611682870000|2021-01-26 17:41:10|2156.1|2155.8|2155.2|2154.9|2156.1|2155.8|2155.1|2154.8|36
1611682880000|2021-01-26 17:41:20|2155.3|2155|2155.7|2155.4|2155.7|2155.4|2155.1|2154.8|22
1611682890000|2021-01-26 17:41:30|2155.5|2155.2|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|6
1611682900000|2021-01-26 17:41:40|2155.4|2155.1|2155.5|2155.2|2155.6|2155.3|2155.4|2155.1|21
1611682910000|2021-01-26 17:41:50|2155.7|2155.4|2155.1|2154.8|2155.7|2155.4|2155|2154.7|21
1611682920000|2021-01-26 17:42:00|2155.2|2154.9|2155.1|2154.8|2155.3|2155|2155|2154.7|22
1611682930000|2021-01-26 17:42:10|2155|2154.7|2155|2154.7|2155.2|2154.9|2155|2154.7|14
1611682940000|2021-01-26 17:42:20|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|5
1611682950000|2021-01-26 17:42:30|2155|2154.7|2156.1|2155.8|2156.1|2155.8|2155|2154.7|39
1611682960000|2021-01-26 17:42:40|2156|2155.7|2155.7|2155.4|2156|2155.7|2155.6|2155.3|21
1611682970000|2021-01-26 17:42:50|2156|2155.7|2155.8|2155.5|2156|2155.7|2155.8|2155.5|14
1611682980000|2021-01-26 17:43:00|2155.7|2155.4|2155.2|2154.9|2155.8|2155.5|2155.1|2154.8|28
1611682990000|2021-01-26 17:43:10|2155.4|2155.1|2155.9|2155.6|2155.9|2155.6|2155.4|2155.1|14
1611683000000|2021-01-26 17:43:20|2155.8|2155.5|2156|2155.7|2156.3|2156|2155.8|2155.5|32
1611683010000|2021-01-26 17:43:30|2156.2|2155.9|2155.6|2155.3|2156.2|2155.9|2155.5|2155.2|23
1611683020000|2021-01-26 17:43:40|2155.8|2155.5|2156|2155.7|2156.2|2155.9|2155.8|2155.5|17
1611683030000|2021-01-26 17:43:50|2155.8|2155.5|2155.4|2155.1|2156|2155.7|2155.3|2155|27
1611683040000|2021-01-26 17:44:00|2155.5|2155.2|2154.9|2154.6|2155.5|2155.2|2154.9|2154.6|29
1611683050000|2021-01-26 17:44:10|2154.8|2154.5|2155|2154.7|2155.1|2154.8|2154.8|2154.5|20
1611683060000|2021-01-26 17:44:20|2154.8|2154.5|2154.3|2154|2154.8|2154.5|2154.2|2153.9|39
1611683070000|2021-01-26 17:44:30|2154.2|2153.9|2153.8|2153.5|2154.3|2154|2153.3|2153|81
1611683080000|2021-01-26 17:44:40|2153.9|2153.6|2154.3|2154|2154.4|2154.1|2153.8|2153.5|26
1611683090000|2021-01-26 17:44:50|2154.4|2154.1|2154.3|2154|2154.6|2154.3|2154.3|2154|14
1611683100000|2021-01-26 17:45:00|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2154|2153.7|34
1611683110000|2021-01-26 17:45:10|2154|2153.7|2154|2153.7|2154.2|2153.9|2154|2153.7|15
1611683120000|2021-01-26 17:45:20|2153.8|2153.5|2153.5|2153.2|2153.9|2153.6|2153.5|2153.2|27
1611683130000|2021-01-26 17:45:30|2153.4|2153.1|2154.1|2153.8|2154.1|2153.8|2153.2|2152.9|54
1611683140000|2021-01-26 17:45:40|2154|2153.7|2153.8|2153.5|2154.3|2154|2153.8|2153.5|27
1611683150000|2021-01-26 17:45:50|2153.6|2153.3|2153.3|2153|2153.6|2153.3|2153.1|2152.8|21
1611683160000|2021-01-26 17:46:00|2154.3|2154|2154.9|2154.6|2155.2|2154.9|2154.2|2153.9|151
1611683170000|2021-01-26 17:46:10|2154.8|2154.5|2154.8|2154.5|2155.3|2155|2154.7|2154.4|193
1611683180000|2021-01-26 17:46:20|2154.9|2154.6|2155.2|2154.9|2155.2|2154.9|2154.9|2154.6|29
1611683190000|2021-01-26 17:46:30|2155.1|2154.8|2155.4|2155.1|2155.5|2155.2|2155.1|2154.8|21
1611683200000|2021-01-26 17:46:40|2155.5|2155.2|2154.9|2154.6|2155.5|2155.2|2154.6|2154.3|16
1611683210000|2021-01-26 17:46:50|2155|2154.7|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|25
1611683220000|2021-01-26 17:47:00|2154.7|2154.4|2154.8|2154.5|2154.9|2154.6|2154.5|2154.2|31
1611683230000|2021-01-26 17:47:10|2154.7|2154.4|2154.1|2153.8|2154.7|2154.4|2154|2153.7|29
1611683240000|2021-01-26 17:47:20|2154.4|2154.1|2153.9|2153.6|2154.4|2154.1|2153.7|2153.4|87
1611683250000|2021-01-26 17:47:30|2153.7|2153.4|2153.4|2153.1|2153.8|2153.5|2153|2152.7|37
1611683260000|2021-01-26 17:47:40|2153.3|2153|2152.5|2152.2|2153.3|2153|2152.3|2152|64
1611683270000|2021-01-26 17:47:50|2152.7|2152.4|2152.6|2152.3|2152.8|2152.5|2152.5|2152.2|43
1611683280000|2021-01-26 17:48:00|2152.4|2152.1|2153.4|2153.1|2153.4|2153.1|2152.3|2152|71
1611683290000|2021-01-26 17:48:10|2153.5|2153.2|2152.6|2152.3|2153.5|2153.2|2152.4|2152.1|79
1611683300000|2021-01-26 17:48:20|2152.8|2152.5|2153.9|2153.6|2153.9|2153.6|2152.7|2152.4|41
1611683310000|2021-01-26 17:48:30|2153.8|2153.5|2153.1|2152.8|2153.8|2153.5|2153.1|2152.8|27
1611683320000|2021-01-26 17:48:40|2153.2|2152.9|2152.8|2152.5|2153.2|2152.9|2152.6|2152.3|20
1611683330000|2021-01-26 17:48:50|2152.6|2152.3|2153.1|2152.8|2153.1|2152.8|2152.6|2152.3|29
1611683340000|2021-01-26 17:49:00|2152.8|2152.5|2152.9|2152.6|2153|2152.7|2152.8|2152.5|18
1611683350000|2021-01-26 17:49:10|2153|2152.7|2154.4|2154.1|2154.4|2154.1|2153|2152.7|32
1611683360000|2021-01-26 17:49:20|2154.5|2154.2|2154.6|2154.3|2154.8|2154.5|2154.2|2153.9|41
1611683370000|2021-01-26 17:49:30|2154.5|2154.2|2154.1|2153.8|2154.5|2154.2|2154.1|2153.8|23
1611683380000|2021-01-26 17:49:40|2153.9|2153.6|2154.7|2154.4|2154.7|2154.4|2153.9|2153.6|26
1611683390000|2021-01-26 17:49:50|2154.8|2154.5|2154.6|2154.3|2155|2154.7|2154.6|2154.3|8
1611683400000|2021-01-26 17:50:00|2154.7|2154.4|2155.2|2154.9|2155.3|2155|2154.7|2154.4|38
1611683410000|2021-01-26 17:50:10|2155.4|2155.1|2156.1|2155.8|2156.1|2155.8|2155.4|2155.1|47
1611683420000|2021-01-26 17:50:20|2156.2|2155.9|2156.7|2156.4|2156.8|2156.5|2156.2|2155.9|21
1611683430000|2021-01-26 17:50:30|2156.3|2156|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|24
1611683440000|2021-01-26 17:50:40|2156.5|2156.2|2156.6|2156.3|2157|2156.7|2156.5|2156.2|43
1611683450000|2021-01-26 17:50:50|2156.5|2156.2|2157|2156.7|2157|2156.7|2156.4|2156.1|20
1611683460000|2021-01-26 17:51:00|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|32
1611683470000|2021-01-26 17:51:10|2157.2|2156.9|2157.5|2157.2|2157.5|2157.2|2157.1|2156.8|25
1611683480000|2021-01-26 17:51:20|2157.6|2157.3|2157.2|2156.9|2157.6|2157.3|2157.1|2156.8|31
1611683490000|2021-01-26 17:51:30|2156.9|2156.6|2156.7|2156.4|2157|2156.7|2156.6|2156.3|28
1611683500000|2021-01-26 17:51:40|2156.9|2156.6|2156.8|2156.5|2157|2156.7|2156.8|2156.5|19
1611683510000|2021-01-26 17:51:50|2156.7|2156.4|2157.3|2157|2157.3|2157|2156.6|2156.3|44
1611683520000|2021-01-26 17:52:00|2157.2|2156.9|2157.7|2157.4|2157.7|2157.4|2157.2|2156.9|70
1611683530000|2021-01-26 17:52:10|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|11
1611683540000|2021-01-26 17:52:20|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2156.9|2156.6|20
1611683550000|2021-01-26 17:52:30|2157.2|2156.9|2157.5|2157.2|2157.9|2157.6|2157.2|2156.9|16
1611683560000|2021-01-26 17:52:40|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|15
1611683570000|2021-01-26 17:52:50|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|31
1611683580000|2021-01-26 17:53:00|2157.8|2157.5|2157.4|2157.1|2157.8|2157.5|2157.4|2157.1|24
1611683590000|2021-01-26 17:53:10|2157.6|2157.3|2158|2157.7|2158|2157.7|2157.5|2157.2|49
1611683600000|2021-01-26 17:53:20|2157.9|2157.6|2158.3|2158|2158.4|2158.1|2157.9|2157.6|88
1611683610000|2021-01-26 17:53:30|2158.4|2158.1|2158.3|2158|2158.6|2158.3|2158.2|2157.9|60
1611683620000|2021-01-26 17:53:40|2158.4|2158.1|2159|2158.7|2159.2|2158.9|2158.4|2158.1|88
1611683630000|2021-01-26 17:53:50|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2158.9|2158.6|50
1611683640000|2021-01-26 17:54:00|2159|2158.7|2159.6|2159.3|2159.6|2159.3|2159|2158.7|80
1611683650000|2021-01-26 17:54:10|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.2|2158.9|51
1611683660000|2021-01-26 17:54:20|2159.3|2159|2159.9|2159.6|2160|2159.7|2159.3|2159|45
1611683670000|2021-01-26 17:54:30|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.4|2159.1|23
1611683680000|2021-01-26 17:54:40|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|4
1611683690000|2021-01-26 17:54:50|2159.8|2159.5|2159.8|2159.5|2160|2159.7|2159.4|2159.1|29
1611683700000|2021-01-26 17:55:00|2159.9|2159.6|2159.4|2159.1|2159.9|2159.6|2159.4|2159.1|17
1611683710000|2021-01-26 17:55:10|2159.2|2158.9|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|25
1611683720000|2021-01-26 17:55:20|2159|2158.7|2159|2158.7|2159.2|2158.9|2159|2158.7|25
1611683730000|2021-01-26 17:55:30|2158.9|2158.6|2159.2|2158.9|2159.4|2159.1|2158.9|2158.6|34
1611683740000|2021-01-26 17:55:40|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2158.8|2158.5|36
1611683750000|2021-01-26 17:55:50|2159.1|2158.8|2158.9|2158.6|2159.2|2158.9|2158.9|2158.6|13
1611683760000|2021-01-26 17:56:00|2159.1|2158.8|2158.7|2158.4|2159.7|2159.4|2158.4|2158.1|47
1611683770000|2021-01-26 17:56:10|2159|2158.7|2158.8|2158.5|2159.3|2159|2158.6|2158.3|42
1611683780000|2021-01-26 17:56:20|2158.7|2158.4|2159.6|2159.3|2159.6|2159.3|2158.7|2158.4|19
1611683790000|2021-01-26 17:56:30|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.1|2158.8|24
1611683800000|2021-01-26 17:56:40|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|7
1611683810000|2021-01-26 17:56:50|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|7
1611683820000|2021-01-26 17:57:00|2159|2158.7|2159.9|2159.6|2159.9|2159.6|2159|2158.7|35
1611683830000|2021-01-26 17:57:10|2160|2159.7|2159.3|2159|2160|2159.7|2159|2158.7|40
1611683840000|2021-01-26 17:57:20|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159|2158.7|20
1611683850000|2021-01-26 17:57:30|2159.1|2158.8|2159.3|2159|2159.5|2159.2|2159.1|2158.8|17
1611683860000|2021-01-26 17:57:40|2159.2|2158.9|2159.4|2159.1|2159.5|2159.2|2159.2|2158.9|25
1611683870000|2021-01-26 17:57:50|2159.7|2159.4|2158.5|2158.2|2159.7|2159.4|2157.6|2157.3|142
1611683880000|2021-01-26 17:58:00|2158.7|2158.4|2158.4|2158.1|2158.9|2158.6|2158.3|2158|50
1611683890000|2021-01-26 17:58:10|2158.3|2158|2158.3|2158|2158.4|2158.1|2157.9|2157.6|37
1611683900000|2021-01-26 17:58:20|2158.5|2158.2|2157.6|2157.3|2158.6|2158.3|2157.6|2157.3|25
1611683910000|2021-01-26 17:58:30|2157.5|2157.2|2157.4|2157.1|2157.7|2157.4|2157.1|2156.8|36
1611683920000|2021-01-26 17:58:40|2157.1|2156.8|2157.5|2157.2|2157.7|2157.4|2157|2156.7|49
1611683930000|2021-01-26 17:58:50|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157|2156.7|11
1611683940000|2021-01-26 17:59:00|2157.1|2156.8|2157.1|2156.8|2157.3|2157|2156.9|2156.6|28
1611683950000|2021-01-26 17:59:10|2157|2156.7|2157.7|2157.4|2157.7|2157.4|2157|2156.7|22
1611683960000|2021-01-26 17:59:20|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2157.7|2157.4|18
1611683970000|2021-01-26 17:59:30|2158.2|2157.9|2157.3|2157|2158.3|2158|2157.3|2157|204
1611683980000|2021-01-26 17:59:40|2157.4|2157.1|2155.8|2155.5|2157.5|2157.2|2155.8|2155.5|259
1611683990000|2021-01-26 17:59:50|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|87
1611684000000|2021-01-26 18:00:00|2156.1|2155.8|2155.9|2155.6|2156.3|2156|2155.8|2155.5|22
1611684010000|2021-01-26 18:00:10|2156|2155.7|2155.8|2155.5|2156.2|2155.9|2155.8|2155.5|28
1611684020000|2021-01-26 18:00:20|2155.6|2155.3|2156.1|2155.8|2156.1|2155.8|2155.5|2155.2|54
1611684030000|2021-01-26 18:00:30|2156|2155.7|2157|2156.7|2157.3|2157|2156|2155.7|47
1611684040000|2021-01-26 18:00:40|2156.9|2156.6|2156.1|2155.8|2156.9|2156.6|2156.1|2155.8|15
1611684050000|2021-01-26 18:00:50|2156.2|2155.9|2156.2|2155.9|2156.3|2156|2156|2155.7|16
1611684060000|2021-01-26 18:01:00|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2155.6|2155.3|38
1611684070000|2021-01-26 18:01:10|2156|2155.7|2155.1|2154.8|2156|2155.7|2154.8|2154.5|48
1611684080000|2021-01-26 18:01:20|2155.2|2154.9|2155.5|2155.2|2155.6|2155.3|2155.2|2154.9|41
1611684090000|2021-01-26 18:01:30|2155.4|2155.1|2155.1|2154.8|2155.5|2155.2|2155.1|2154.8|21
1611684100000|2021-01-26 18:01:40|2155.4|2155.1|2155.2|2154.9|2155.4|2155.1|2154.8|2154.5|40
1611684110000|2021-01-26 18:01:50|2155|2154.7|2155.1|2154.8|2155.2|2154.9|2155|2154.7|29
1611684120000|2021-01-26 18:02:00|2155.2|2154.9|2155.8|2155.5|2155.8|2155.5|2155|2154.7|41
1611684130000|2021-01-26 18:02:10|2156.2|2155.9|2155.6|2155.3|2156.2|2155.9|2155.5|2155.2|30
1611684140000|2021-01-26 18:02:20|2155.7|2155.4|2155.6|2155.3|2155.8|2155.5|2155.5|2155.2|15
1611684150000|2021-01-26 18:02:30|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|8
1611684160000|2021-01-26 18:02:40|2155.2|2154.9|2155.5|2155.2|2155.5|2155.2|2155.2|2154.9|5
1611684170000|2021-01-26 18:02:50|2155.6|2155.3|2155.8|2155.5|2155.9|2155.6|2155.3|2155|31
1611684180000|2021-01-26 18:03:00|2155.9|2155.6|2156.4|2156.1|2156.4|2156.1|2155.9|2155.6|15
1611684190000|2021-01-26 18:03:10|2156.3|2156|2156.6|2156.3|2156.9|2156.6|2156.3|2156|56
1611684200000|2021-01-26 18:03:20|2157.3|2157|2157.3|2157|2157.4|2157.1|2157|2156.7|36
1611684210000|2021-01-26 18:03:30|2157.2|2156.9|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|8
1611684220000|2021-01-26 18:03:40|2156.7|2156.4|2157|2156.7|2157|2156.7|2156.7|2156.4|12
1611684230000|2021-01-26 18:03:50|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2157|2156.7|14
1611684240000|2021-01-26 18:04:00|2157.3|2157|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|25
1611684250000|2021-01-26 18:04:10|2157.3|2157|2157.3|2157|2157.5|2157.2|2157.3|2157|9
1611684260000|2021-01-26 18:04:20|2157.4|2157.1|2157.9|2157.6|2157.9|2157.6|2157.4|2157.1|21
1611684270000|2021-01-26 18:04:30|2158|2157.7|2158|2157.7|2158|2157.7|2157.5|2157.2|17
1611684280000|2021-01-26 18:04:40|2157.9|2157.6|2158|2157.7|2158.1|2157.8|2157.9|2157.6|15
1611684290000|2021-01-26 18:04:50|2158.1|2157.8|2157.7|2157.4|2158.6|2158.3|2157.7|2157.4|42
1611684300000|2021-01-26 18:05:00|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157|2156.7|54
1611684310000|2021-01-26 18:05:10|2157.5|2157.2|2157.2|2156.9|2157.6|2157.3|2157.2|2156.9|11
1611684320000|2021-01-26 18:05:20|2157|2156.7|2156.5|2156.2|2157|2156.7|2156.3|2156|33
1611684330000|2021-01-26 18:05:30|2156.4|2156.1|2156.3|2156|2156.5|2156.2|2156.2|2155.9|14
1611684340000|2021-01-26 18:05:40|2156.6|2156.3|2156.7|2156.4|2156.8|2156.5|2156.6|2156.3|17
1611684350000|2021-01-26 18:05:50|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.5|2156.2|12
1611684360000|2021-01-26 18:06:00|2156.6|2156.3|2157|2156.7|2157|2156.7|2156.6|2156.3|19
1611684370000|2021-01-26 18:06:10|2156.9|2156.6|2156.8|2156.5|2157.1|2156.8|2156.8|2156.5|13
1611684380000|2021-01-26 18:06:20|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.1|2155.8|35
1611684390000|2021-01-26 18:06:30|2156.4|2156.1|2155.9|2155.6|2156.4|2156.1|2155.8|2155.5|19
1611684400000|2021-01-26 18:06:40|2156.1|2155.8|2155.7|2155.4|2156.1|2155.8|2155.7|2155.4|21
1611684410000|2021-01-26 18:06:50|2155.8|2155.5|2156|2155.7|2156|2155.7|2155.7|2155.4|18
1611684420000|2021-01-26 18:07:00|2156.1|2155.8|2155.6|2155.3|2156.1|2155.8|2155.5|2155.2|41
1611684430000|2021-01-26 18:07:10|2155.5|2155.2|2155.4|2155.1|2155.8|2155.5|2155.2|2154.9|160
1611684440000|2021-01-26 18:07:20|2155.5|2155.2|2155.5|2155.2|2155.6|2155.3|2155.3|2155|171
1611684450000|2021-01-26 18:07:30|2155.6|2155.3|2155.5|2155.2|2155.7|2155.4|2155.3|2155|231
1611684460000|2021-01-26 18:07:40|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.3|2155|50
1611684470000|2021-01-26 18:07:50|2155.3|2155|2155.3|2155|2155.3|2155|2155|2154.7|26
1611684480000|2021-01-26 18:08:00|2155.5|2155.2|2156.2|2155.9|2156.3|2156|2155.5|2155.2|38
1611684490000|2021-01-26 18:08:10|2156.3|2156|2157.1|2156.8|2157.1|2156.8|2156.3|2156|32
1611684500000|2021-01-26 18:08:20|2156.8|2156.5|2156.7|2156.4|2157|2156.7|2156.7|2156.4|9
1611684510000|2021-01-26 18:08:30|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.6|2156.3|20
1611684520000|2021-01-26 18:08:40|2157|2156.7|2157.4|2157.1|2157.6|2157.3|2157|2156.7|44
1611684530000|2021-01-26 18:08:50|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2157|2156.7|8
1611684540000|2021-01-26 18:09:00|2156.7|2156.4|2157.7|2157.4|2157.8|2157.5|2156.6|2156.3|26
1611684550000|2021-01-26 18:09:10|2157.3|2157|2157.7|2157.4|2157.8|2157.5|2157.3|2157|10
1611684560000|2021-01-26 18:09:20|2157.9|2157.6|2157.9|2157.6|2158.1|2157.8|2157.8|2157.5|35
1611684570000|2021-01-26 18:09:30|2158|2157.7|2158|2157.7|2158.2|2157.9|2158|2157.7|20
1611684580000|2021-01-26 18:09:40|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.3|2158|20
1611684590000|2021-01-26 18:09:50|2158.6|2158.3|2158.5|2158.2|2158.8|2158.5|2158.4|2158.1|47
1611684600000|2021-01-26 18:10:00|2158.7|2158.4|2158.4|2158.1|2158.7|2158.4|2157.9|2157.6|42
1611684610000|2021-01-26 18:10:10|2158.3|2158|2158.9|2158.6|2158.9|2158.6|2158.3|2158|11
1611684620000|2021-01-26 18:10:20|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.6|2158.3|26
1611684630000|2021-01-26 18:10:30|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2158.6|2158.3|30
1611684640000|2021-01-26 18:10:40|2158.9|2158.6|2158.7|2158.4|2159|2158.7|2158.7|2158.4|21
1611684650000|2021-01-26 18:10:50|2158.3|2158|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|23
1611684660000|2021-01-26 18:11:00|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|17
1611684670000|2021-01-26 18:11:10|2158.5|2158.2|2158.3|2158|2158.6|2158.3|2158.3|2158|13
1611684680000|2021-01-26 18:11:20|2158.2|2157.9|2158.4|2158.1|2158.6|2158.3|2158.2|2157.9|17
1611684690000|2021-01-26 18:11:30|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|21
1611684700000|2021-01-26 18:11:40|2158.7|2158.4|2158.8|2158.5|2159|2158.7|2158.3|2158|47
1611684710000|2021-01-26 18:11:50|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.4|2158.1|35
1611684720000|2021-01-26 18:12:00|2158.7|2158.4|2159.1|2158.8|2159.1|2158.8|2158.5|2158.2|28
1611684730000|2021-01-26 18:12:10|2159.2|2158.9|2159|2158.7|2159.3|2159|2159|2158.7|37
1611684740000|2021-01-26 18:12:20|2158.8|2158.5|2158.7|2158.4|2159.1|2158.8|2158.5|2158.2|30
1611684750000|2021-01-26 18:12:30|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.1|2157.8|186
1611684760000|2021-01-26 18:12:40|2158.6|2158.3|2158.7|2158.4|2158.8|2158.5|2158.6|2158.3|14
1611684770000|2021-01-26 18:12:50|2158.8|2158.5|2158.5|2158.2|2159.2|2158.9|2158.5|2158.2|33
1611684780000|2021-01-26 18:13:00|2158.6|2158.3|2158.9|2158.6|2159.1|2158.8|2158.6|2158.3|16
1611684790000|2021-01-26 18:13:10|2158.7|2158.4|2159.1|2158.8|2159.1|2158.8|2158.7|2158.4|18
1611684800000|2021-01-26 18:13:20|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2159|2158.7|13
1611684810000|2021-01-26 18:13:30|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2159|2158.7|5
1611684820000|2021-01-26 18:13:40|2158.8|2158.5|2159|2158.7|2159.1|2158.8|2158.8|2158.5|8
1611684830000|2021-01-26 18:13:50|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|10
1611684840000|2021-01-26 18:14:00|2158.8|2158.5|2159.2|2158.9|2159.2|2158.9|2158.8|2158.5|19
1611684850000|2021-01-26 18:14:10|2159|2158.7|2159.1|2158.8|2159.2|2158.9|2159|2158.7|14
1611684860000|2021-01-26 18:14:20|2158.8|2158.5|2159.4|2159.1|2159.5|2159.2|2158.8|2158.5|37
1611684870000|2021-01-26 18:14:30|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159|2158.7|20
1611684880000|2021-01-26 18:14:40|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|7
1611684890000|2021-01-26 18:14:50|2159|2158.7|2159.5|2159.2|2159.5|2159.2|2159|2158.7|11
1611684900000|2021-01-26 18:15:00|2159.6|2159.3|2158.9|2158.6|2159.6|2159.3|2158.9|2158.6|28
1611684910000|2021-01-26 18:15:10|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.7|2158.4|25
1611684920000|2021-01-26 18:15:20|2159.4|2159.1|2159.2|2158.9|2159.4|2159.1|2159|2158.7|27
1611684930000|2021-01-26 18:15:30|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2159|2158.7|3
1611684940000|2021-01-26 18:15:40|2158.9|2158.6|2159.4|2159.1|2159.4|2159.1|2158.9|2158.6|13
1611684950000|2021-01-26 18:15:50|2159.3|2159|2159.2|2158.9|2159.4|2159.1|2159.2|2158.9|10
1611684960000|2021-01-26 18:16:00|2159.4|2159.1|2159.1|2158.8|2159.8|2159.5|2159.1|2158.8|43
1611684970000|2021-01-26 18:16:10|2159.3|2159|2159.5|2159.2|2159.5|2159.2|2159.3|2159|10
1611684980000|2021-01-26 18:16:20|2159.8|2159.5|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|38
1611684990000|2021-01-26 18:16:30|2159.6|2159.3|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|21
1611685000000|2021-01-26 18:16:40|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.2|2158.9|30
1611685010000|2021-01-26 18:16:50|2159.3|2159|2159.5|2159.2|2159.8|2159.5|2159.3|2159|24
1611685020000|2021-01-26 18:17:00|2159.3|2159|2159.6|2159.3|2159.6|2159.3|2159.3|2159|19
1611685030000|2021-01-26 18:17:10|2159.7|2159.4|2160|2159.7|2160.1|2159.8|2159.7|2159.4|45
1611685040000|2021-01-26 18:17:20|2160.1|2159.8|2160.7|2160.4|2160.9|2160.6|2160.1|2159.8|215
1611685050000|2021-01-26 18:17:30|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|42
1611685060000|2021-01-26 18:17:40|2161.2|2160.9|2161.6|2161.3|2161.6|2161.3|2161.1|2160.8|64
1611685070000|2021-01-26 18:17:50|2161.4|2161.1|2161.5|2161.2|2161.6|2161.3|2161.4|2161.1|92
1611685080000|2021-01-26 18:18:00|2161.4|2161.1|2159.9|2159.6|2161.4|2161.1|2159.9|2159.6|65
1611685090000|2021-01-26 18:18:10|2160|2159.7|2160.6|2160.3|2160.6|2160.3|2159.9|2159.6|50
1611685100000|2021-01-26 18:18:20|2160.5|2160.2|2160.1|2159.8|2160.5|2160.2|2160|2159.7|49
1611685110000|2021-01-26 18:18:30|2160.2|2159.9|2160.1|2159.8|2160.4|2160.1|2159.9|2159.6|33
1611685120000|2021-01-26 18:18:40|2160.2|2159.9|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|29
1611685130000|2021-01-26 18:18:50|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|23
1611685140000|2021-01-26 18:19:00|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.3|2160|21
1611685150000|2021-01-26 18:19:10|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|7
1611685160000|2021-01-26 18:19:20|2160.8|2160.5|2160.5|2160.2|2160.8|2160.5|2160.3|2160|103
1611685170000|2021-01-26 18:19:30|2160.4|2160.1|2160.7|2160.4|2160.8|2160.5|2160.4|2160.1|35
1611685180000|2021-01-26 18:19:40|2160.6|2160.3|2160.3|2160|2160.6|2160.3|2160.1|2159.8|57
1611685190000|2021-01-26 18:19:50|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|11
1611685200000|2021-01-26 18:20:00|2160.1|2159.8|2160.4|2160.1|2160.4|2160.1|2160|2159.7|26
1611685210000|2021-01-26 18:20:10|2160.1|2159.8|2160.3|2160|2160.3|2160|2160|2159.7|13
1611685220000|2021-01-26 18:20:20|2160.4|2160.1|2160.2|2159.9|2160.6|2160.3|2160.2|2159.9|13
1611685230000|2021-01-26 18:20:30|2160.4|2160.1|2160.2|2159.9|2160.5|2160.2|2160.2|2159.9|50
1611685240000|2021-01-26 18:20:40|2160.3|2160|2160.1|2159.8|2160.3|2160|2160|2159.7|20
1611685250000|2021-01-26 18:20:50|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|23
1611685260000|2021-01-26 18:21:00|2159.8|2159.5|2159.7|2159.4|2159.9|2159.6|2159.6|2159.3|18
1611685270000|2021-01-26 18:21:10|2159.6|2159.3|2158.9|2158.6|2159.6|2159.3|2158.9|2158.6|27
1611685280000|2021-01-26 18:21:20|2159|2158.7|2159.4|2159.1|2159.7|2159.4|2159|2158.7|39
1611685290000|2021-01-26 18:21:30|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|3
1611685300000|2021-01-26 18:21:40|2159.4|2159.1|2159.2|2158.9|2159.5|2159.2|2159.1|2158.8|15
1611685310000|2021-01-26 18:21:50|2159|2158.7|2158.5|2158.2|2159.1|2158.8|2158.2|2157.9|31
1611685320000|2021-01-26 18:22:00|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.3|2158|17
1611685330000|2021-01-26 18:22:10|2158.4|2158.1|2159.3|2159|2159.4|2159.1|2158.4|2158.1|37
1611685340000|2021-01-26 18:22:20|2159.4|2159.1|2159.7|2159.4|2159.8|2159.5|2159.3|2159|85
1611685350000|2021-01-26 18:22:30|2159.9|2159.6|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|28
1611685360000|2021-01-26 18:22:40|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|6
1611685370000|2021-01-26 18:22:50|2159.8|2159.5|2160.5|2160.2|2160.6|2160.3|2159.8|2159.5|24
1611685380000|2021-01-26 18:23:00|2160.6|2160.3|2160.8|2160.5|2160.8|2160.5|2160.5|2160.2|25
1611685390000|2021-01-26 18:23:10|2160.9|2160.6|2160.3|2160|2160.9|2160.6|2160.3|2160|14
1611685400000|2021-01-26 18:23:20|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|10
1611685410000|2021-01-26 18:23:30|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|2
1611685420000|2021-01-26 18:23:40|2160|2159.7|2160|2159.7|2160.1|2159.8|2159.9|2159.6|23
1611685430000|2021-01-26 18:23:50|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.4|2159.1|43
1611685440000|2021-01-26 18:24:00|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2159.7|2159.4|21
1611685450000|2021-01-26 18:24:10|2160.3|2160|2160.8|2160.5|2160.8|2160.5|2160.3|2160|26
1611685460000|2021-01-26 18:24:20|2160.7|2160.4|2160.2|2159.9|2160.7|2160.4|2160.2|2159.9|8
1611685470000|2021-01-26 18:24:30|2160.3|2160|2160.8|2160.5|2160.8|2160.5|2160.3|2160|36
1611685480000|2021-01-26 18:24:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|20
1611685490000|2021-01-26 18:24:50|2160.7|2160.4|2160.2|2159.9|2160.7|2160.4|2160.2|2159.9|11
1611685500000|2021-01-26 18:25:00|2160.1|2159.8|2159.7|2159.4|2160.1|2159.8|2159.4|2159.1|71
1611685510000|2021-01-26 18:25:10|2159.8|2159.5|2159.9|2159.6|2160|2159.7|2159.6|2159.3|179
1611685520000|2021-01-26 18:25:20|2160|2159.7|2160.3|2160|2160.5|2160.2|2160|2159.7|24
1611685530000|2021-01-26 18:25:30|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|23
1611685540000|2021-01-26 18:25:40|2160.2|2159.9|2160.8|2160.5|2160.8|2160.5|2160.2|2159.9|13
1611685550000|2021-01-26 18:25:50|2160.6|2160.3|2160.7|2160.4|2160.9|2160.6|2160.6|2160.3|16
1611685560000|2021-01-26 18:26:00|2161.1|2160.8|2161|2160.7|2161.2|2160.9|2160.8|2160.5|28
1611685570000|2021-01-26 18:26:10|2160.9|2160.6|2161.1|2160.8|2161.2|2160.9|2160.9|2160.6|13
1611685580000|2021-01-26 18:26:20|2161.2|2160.9|2161.3|2161|2161.6|2161.3|2161.2|2160.9|34
1611685590000|2021-01-26 18:26:30|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|11
1611685600000|2021-01-26 18:26:40|2161.2|2160.9|2160.7|2160.4|2161.2|2160.9|2160.7|2160.4|15
1611685610000|2021-01-26 18:26:50|2160.9|2160.6|2160.7|2160.4|2160.9|2160.6|2160.6|2160.3|39
1611685620000|2021-01-26 18:27:00|2160.6|2160.3|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|19
1611685630000|2021-01-26 18:27:10|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|9
1611685640000|2021-01-26 18:27:20|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.4|2160.1|28
1611685650000|2021-01-26 18:27:30|2160.9|2160.6|2160.9|2160.6|2161.2|2160.9|2160.8|2160.5|31
1611685660000|2021-01-26 18:27:40|2160.3|2160|2160.7|2160.4|2160.7|2160.4|2160.3|2160|13
1611685670000|2021-01-26 18:27:50|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.6|2160.3|20
1611685680000|2021-01-26 18:28:00|2160.9|2160.6|2161.6|2161.3|2161.6|2161.3|2160.9|2160.6|12
1611685690000|2021-01-26 18:28:10|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161|2160.7|36
1611685700000|2021-01-26 18:28:20|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.2|2160.9|13
1611685710000|2021-01-26 18:28:30|2161.1|2160.8|2161.3|2161|2161.3|2161|2161.1|2160.8|9
1611685720000|2021-01-26 18:28:40|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|11
1611685730000|2021-01-26 18:28:50|2161.6|2161.3|2161.9|2161.6|2162.4|2162.1|2161.6|2161.3|154
1611685740000|2021-01-26 18:29:00|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.3|2161|24
1611685750000|2021-01-26 18:29:10|2161.8|2161.5|2161.8|2161.5|2162.2|2161.9|2161.7|2161.4|36
1611685760000|2021-01-26 18:29:20|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|7
1611685770000|2021-01-26 18:29:30|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2161.3|2161|21
1611685780000|2021-01-26 18:29:40|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|21
1611685790000|2021-01-26 18:29:50|2161.3|2161|2160.3|2160|2161.4|2161.1|2160.3|2160|36
1611685800000|2021-01-26 18:30:00|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2159.9|2159.6|45
1611685810000|2021-01-26 18:30:10|2160.1|2159.8|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|10
1611685820000|2021-01-26 18:30:20|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160|2159.7|28
1611685830000|2021-01-26 18:30:30|2160.3|2160|2160.6|2160.3|2160.8|2160.5|2160.3|2160|27
1611685840000|2021-01-26 18:30:40|2160.7|2160.4|2160|2159.7|2160.7|2160.4|2159.5|2159.2|52
1611685850000|2021-01-26 18:30:50|2160.1|2159.8|2159.8|2159.5|2160.1|2159.8|2159.3|2159|73
1611685860000|2021-01-26 18:31:00|2159.7|2159.4|2159.7|2159.4|2159.9|2159.6|2159.5|2159.2|13
1611685870000|2021-01-26 18:31:10|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|11
1611685880000|2021-01-26 18:31:20|2159.6|2159.3|2159.4|2159.1|2159.7|2159.4|2159.4|2159.1|17
1611685890000|2021-01-26 18:31:30|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|34
1611685900000|2021-01-26 18:31:40|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|19
1611685910000|2021-01-26 18:31:50|2158.9|2158.6|2158.8|2158.5|2159|2158.7|2158.6|2158.3|44
1611685920000|2021-01-26 18:32:00|2159|2158.7|2159.4|2159.1|2159.4|2159.1|2158.9|2158.6|24
1611685930000|2021-01-26 18:32:10|2159.5|2159.2|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|15
1611685940000|2021-01-26 18:32:20|2159.4|2159.1|2159.6|2159.3|2159.7|2159.4|2159.4|2159.1|28
1611685950000|2021-01-26 18:32:30|2159.7|2159.4|2159.8|2159.5|2160|2159.7|2159.7|2159.4|13
1611685960000|2021-01-26 18:32:40|2159.9|2159.6|2160.2|2159.9|2160.2|2159.9|2159.8|2159.5|8
1611685970000|2021-01-26 18:32:50|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.1|2159.8|6
1611685980000|2021-01-26 18:33:00|2160.3|2160|2160.5|2160.2|2160.6|2160.3|2160.1|2159.8|26
1611685990000|2021-01-26 18:33:10|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.3|2160|12
1611686000000|2021-01-26 18:33:20|2160.3|2160|2160.8|2160.5|2160.9|2160.6|2160.3|2160|19
1611686010000|2021-01-26 18:33:30|2160.9|2160.6|2160.7|2160.4|2160.9|2160.6|2160.6|2160.3|16
1611686020000|2021-01-26 18:33:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2
1611686030000|2021-01-26 18:33:50|2160.6|2160.3|2161|2160.7|2161|2160.7|2160.6|2160.3|17
1611686040000|2021-01-26 18:34:00|2161.1|2160.8|2160.6|2160.3|2161.1|2160.8|2160.6|2160.3|9
1611686050000|2021-01-26 18:34:10|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|4
1611686060000|2021-01-26 18:34:20|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.9|2160.6|9
1611686070000|2021-01-26 18:34:30|2160.6|2160.3|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|14
1611686080000|2021-01-26 18:34:40|2160.5|2160.2|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|7
1611686090000|2021-01-26 18:34:50|2160.2|2159.9|2159.8|2159.5|2160.2|2159.9|2159.8|2159.5|20
1611686100000|2021-01-26 18:35:00|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.5|2159.2|31
1611686110000|2021-01-26 18:35:10|2159.5|2159.2|2159.5|2159.2|2159.6|2159.3|2159.2|2158.9|37
1611686120000|2021-01-26 18:35:20|2159.4|2159.1|2160.1|2159.8|2160.1|2159.8|2159.4|2159.1|45
1611686130000|2021-01-26 18:35:30|2160|2159.7|2159.6|2159.3|2160|2159.7|2159.6|2159.3|14
1611686140000|2021-01-26 18:35:40|2159.5|2159.2|2159.7|2159.4|2159.7|2159.4|2159.4|2159.1|7
1611686150000|2021-01-26 18:35:50|2159.8|2159.5|2159.4|2159.1|2159.8|2159.5|2159.4|2159.1|10
1611686160000|2021-01-26 18:36:00|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.2|2158.9|16
1611686170000|2021-01-26 18:36:10|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|18
1611686180000|2021-01-26 18:36:20|2159.3|2159|2159.3|2159|2159.3|2159|2159.2|2158.9|9
1611686190000|2021-01-26 18:36:30|2159.6|2159.3|2160.1|2159.8|2160.1|2159.8|2159.6|2159.3|17
1611686200000|2021-01-26 18:36:40|2160.3|2160|2160.7|2160.4|2160.7|2160.4|2160.3|2160|20
1611686210000|2021-01-26 18:36:50|2160.6|2160.3|2160.8|2160.5|2160.9|2160.6|2160.5|2160.2|18
1611686220000|2021-01-26 18:37:00|2161|2160.7|2161|2160.7|2161.1|2160.8|2160.8|2160.5|23
1611686230000|2021-01-26 18:37:10|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|13
1611686240000|2021-01-26 18:37:20|2160.8|2160.5|2160.3|2160|2160.8|2160.5|2160.2|2159.9|25
1611686250000|2021-01-26 18:37:30|2160|2159.7|2160.5|2160.2|2160.5|2160.2|2160|2159.7|18
1611686260000|2021-01-26 18:37:40|2160.4|2160.1|2160.7|2160.4|2160.9|2160.6|2160.4|2160.1|21
1611686270000|2021-01-26 18:37:50|2160.5|2160.2|2160.2|2159.9|2160.6|2160.3|2160.2|2159.9|12
1611686280000|2021-01-26 18:38:00|2159.9|2159.6|2160.6|2160.3|2160.6|2160.3|2159.8|2159.5|51
1611686290000|2021-01-26 18:38:10|2160.5|2160.2|2160.8|2160.5|2160.8|2160.5|2160.3|2160|16
1611686300000|2021-01-26 18:38:20|2160.4|2160.1|2160.6|2160.3|2160.7|2160.4|2160.4|2160.1|7
1611686310000|2021-01-26 18:38:30|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.3|2160|9
1611686320000|2021-01-26 18:38:40|2160.2|2159.9|2160.3|2160|2160.4|2160.1|2160.2|2159.9|7
1611686330000|2021-01-26 18:38:50|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.2|2159.9|6
1611686340000|2021-01-26 18:39:00|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.4|2160.1|7
1611686350000|2021-01-26 18:39:10|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|7
1611686360000|2021-01-26 18:39:20|2160.6|2160.3|2160.5|2160.2|2160.7|2160.4|2160.4|2160.1|29
1611686370000|2021-01-26 18:39:30|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|12
1611686380000|2021-01-26 18:39:40|2160.7|2160.4|2161|2160.7|2161|2160.7|2160.7|2160.4|13
1611686390000|2021-01-26 18:39:50|2161.1|2160.8|2161.4|2161.1|2161.4|2161.1|2161|2160.7|20
1611686400000|2021-01-26 18:40:00|2161.2|2160.9|2160.8|2160.5|2161.2|2160.9|2160.8|2160.5|15
1611686410000|2021-01-26 18:40:10|2160.7|2160.4|2160.6|2160.3|2160.8|2160.5|2160.5|2160.2|25
1611686420000|2021-01-26 18:40:20|2160.7|2160.4|2160.5|2160.2|2160.9|2160.6|2160.5|2160.2|33
1611686430000|2021-01-26 18:40:30|2160|2159.7|2160.4|2160.1|2160.4|2160.1|2159.9|2159.6|43
1611686440000|2021-01-26 18:40:40|2160.6|2160.3|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|18
1611686450000|2021-01-26 18:40:50|2161|2160.7|2161.2|2160.9|2161.2|2160.9|2161|2160.7|9
1611686460000|2021-01-26 18:41:00|2161.3|2161|2160.9|2160.6|2161.3|2161|2160.7|2160.4|59
1611686470000|2021-01-26 18:41:10|2161.1|2160.8|2161.4|2161.1|2161.5|2161.2|2161.1|2160.8|14
1611686480000|2021-01-26 18:41:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|4
1611686490000|2021-01-26 18:41:30|2161.7|2161.4|2161.1|2160.8|2161.7|2161.4|2161.1|2160.8|32
1611686500000|2021-01-26 18:41:40|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|10
1611686510000|2021-01-26 18:41:50|2161.2|2160.9|2160.7|2160.4|2161.2|2160.9|2160.7|2160.4|33
1611686520000|2021-01-26 18:42:00|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|45
1611686530000|2021-01-26 18:42:10|2160.6|2160.3|2160.6|2160.3|2160.8|2160.5|2160.5|2160.2|118
1611686540000|2021-01-26 18:42:20|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.4|2160.1|86
1611686550000|2021-01-26 18:42:30|2160.8|2160.5|2161|2160.7|2161.1|2160.8|2160.6|2160.3|147
1611686560000|2021-01-26 18:42:40|2161.1|2160.8|2161.7|2161.4|2161.7|2161.4|2161|2160.7|32
1611686570000|2021-01-26 18:42:50|2161.6|2161.3|2161.1|2160.8|2161.6|2161.3|2161|2160.7|27
1611686580000|2021-01-26 18:43:00|2161.2|2160.9|2161.9|2161.6|2161.9|2161.6|2161.2|2160.9|15
1611686590000|2021-01-26 18:43:10|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|10
1611686600000|2021-01-26 18:43:20|2162.1|2161.8|2161.6|2161.3|2162.1|2161.8|2161.4|2161.1|31
1611686610000|2021-01-26 18:43:30|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.4|2161.1|10
1611686620000|2021-01-26 18:43:40|2161.8|2161.5|2161.2|2160.9|2161.8|2161.5|2161.2|2160.9|12
1611686630000|2021-01-26 18:43:50|2161.3|2161|2160.8|2160.5|2161.3|2161|2160.5|2160.2|104
1611686640000|2021-01-26 18:44:00|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.1|2159.8|39
1611686650000|2021-01-26 18:44:10|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|29
1611686660000|2021-01-26 18:44:20|2160.9|2160.6|2161|2160.7|2161.3|2161|2160.8|2160.5|246
1611686670000|2021-01-26 18:44:30|2160.9|2160.6|2161|2160.7|2161.2|2160.9|2160.8|2160.5|110
1611686680000|2021-01-26 18:44:40|2161.1|2160.8|2161.1|2160.8|2161.6|2161.3|2160.9|2160.6|61
1611686690000|2021-01-26 18:44:50|2161.2|2160.9|2161.6|2161.3|2161.6|2161.3|2161.2|2160.9|88
1611686700000|2021-01-26 18:45:00|2161.3|2161|2161.2|2160.9|2161.4|2161.1|2161.1|2160.8|97
1611686710000|2021-01-26 18:45:10|2160.9|2160.6|2160.4|2160.1|2161.1|2160.8|2160.2|2159.9|208
1611686720000|2021-01-26 18:45:20|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2159.6|2159.3|128
1611686730000|2021-01-26 18:45:30|2160.4|2160.1|2160.6|2160.3|2160.7|2160.4|2160.2|2159.9|23
1611686740000|2021-01-26 18:45:40|2161|2160.7|2160.6|2160.3|2161|2160.7|2160.4|2160.1|111
1611686750000|2021-01-26 18:45:50|2160.4|2160.1|2160.2|2159.9|2160.5|2160.2|2159.8|2159.5|56
1611686760000|2021-01-26 18:46:00|2160.4|2160.1|2160.7|2160.4|2160.8|2160.5|2160.3|2160|72
1611686770000|2021-01-26 18:46:10|2160.6|2160.3|2160.5|2160.2|2160.8|2160.5|2160.3|2160|145
1611686780000|2021-01-26 18:46:20|2160.4|2160.1|2160.7|2160.4|2160.8|2160.5|2160.3|2160|92
1611686790000|2021-01-26 18:46:30|2160.4|2160.1|2160|2159.7|2160.6|2160.3|2159.6|2159.3|255
1611686800000|2021-01-26 18:46:40|2160.1|2159.8|2159.6|2159.3|2160.1|2159.8|2159.5|2159.2|113
1611686810000|2021-01-26 18:46:50|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.1|2158.8|77
1611686820000|2021-01-26 18:47:00|2159.8|2159.5|2159.4|2159.1|2159.8|2159.5|2159.4|2159.1|26
1611686830000|2021-01-26 18:47:10|2159.7|2159.4|2159.5|2159.2|2159.8|2159.5|2159.3|2159|19
1611686840000|2021-01-26 18:47:20|2159.3|2159|2159.3|2159|2159.4|2159.1|2158.8|2158.5|43
1611686850000|2021-01-26 18:47:30|2159.1|2158.8|2159.3|2159|2159.3|2159|2159.1|2158.8|12
1611686860000|2021-01-26 18:47:40|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159|2158.7|20
1611686870000|2021-01-26 18:47:50|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2158.8|2158.5|6
1611686880000|2021-01-26 18:48:00|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159|2158.7|6
1611686890000|2021-01-26 18:48:10|2159.4|2159.1|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|9
1611686900000|2021-01-26 18:48:20|2159|2158.7|2158.9|2158.6|2159.3|2159|2158.8|2158.5|29
1611686910000|2021-01-26 18:48:30|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|11
1611686920000|2021-01-26 18:48:40|2158.5|2158.2|2158.1|2157.8|2158.5|2158.2|2158.1|2157.8|46
1611686930000|2021-01-26 18:48:50|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|26
1611686940000|2021-01-26 18:49:00|2158.6|2158.3|2158.4|2158.1|2158.9|2158.6|2158.4|2158.1|31
1611686950000|2021-01-26 18:49:10|2158.5|2158.2|2157.9|2157.6|2158.5|2158.2|2157.9|2157.6|24
1611686960000|2021-01-26 18:49:20|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2157.7|2157.4|27
1611686970000|2021-01-26 18:49:30|2157.8|2157.5|2158|2157.7|2158.1|2157.8|2157.8|2157.5|10
1611686980000|2021-01-26 18:49:40|2157.8|2157.5|2158.1|2157.8|2158.1|2157.8|2157.7|2157.4|13
1611686990000|2021-01-26 18:49:50|2158.2|2157.9|2158.5|2158.2|2158.6|2158.3|2158.2|2157.9|23
1611687000000|2021-01-26 18:50:00|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.3|2158|20
1611687010000|2021-01-26 18:50:10|2158.5|2158.2|2158.5|2158.2|2158.9|2158.6|2158.5|2158.2|15
1611687020000|2021-01-26 18:50:20|2158.7|2158.4|2158.8|2158.5|2159|2158.7|2158.6|2158.3|19
1611687030000|2021-01-26 18:50:30|2158.9|2158.6|2158.8|2158.5|2159.3|2159|2158.8|2158.5|28
1611687040000|2021-01-26 18:50:40|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|4
1611687050000|2021-01-26 18:50:50|2158.8|2158.5|2158.4|2158.1|2159|2158.7|2158.3|2158|29
1611687060000|2021-01-26 18:51:00|2158.3|2158|2158.2|2157.9|2158.4|2158.1|2158.1|2157.8|15
1611687070000|2021-01-26 18:51:10|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|7
1611687080000|2021-01-26 18:51:20|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|4
1611687090000|2021-01-26 18:51:30|2158.5|2158.2|2158.6|2158.3|2158.8|2158.5|2158.5|2158.2|6
1611687100000|2021-01-26 18:51:40|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|3
1611687110000|2021-01-26 18:51:50|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|21
1611687120000|2021-01-26 18:52:00|2158.3|2158|2158.1|2157.8|2158.3|2158|2157.8|2157.5|53
1611687130000|2021-01-26 18:52:10|2158|2157.7|2158|2157.7|2158.4|2158.1|2157.9|2157.6|29
1611687140000|2021-01-26 18:52:20|2158.3|2158|2158.2|2157.9|2158.4|2158.1|2158.1|2157.8|24
1611687150000|2021-01-26 18:52:30|2158.1|2157.8|2158|2157.7|2158.2|2157.9|2158|2157.7|11
1611687160000|2021-01-26 18:52:40|2158.2|2157.9|2158.7|2158.4|2158.8|2158.5|2158.2|2157.9|8
1611687170000|2021-01-26 18:52:50|2158.9|2158.6|2159|2158.7|2159.1|2158.8|2158.8|2158.5|16
1611687180000|2021-01-26 18:53:00|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2158.9|2158.6|20
1611687190000|2021-01-26 18:53:10|2159|2158.7|2159|2158.7|2159.1|2158.8|2158.6|2158.3|26
1611687200000|2021-01-26 18:53:20|2158.9|2158.6|2158.9|2158.6|2159|2158.7|2158.8|2158.5|9
1611687210000|2021-01-26 18:53:30|2159|2158.7|2158.9|2158.6|2159.2|2158.9|2158.9|2158.6|21
1611687220000|2021-01-26 18:53:40|2159|2158.7|2158.6|2158.3|2159|2158.7|2158.6|2158.3|11
1611687230000|2021-01-26 18:53:50|2158.8|2158.5|2159|2158.7|2159.1|2158.8|2158.8|2158.5|19
1611687240000|2021-01-26 18:54:00|2158.6|2158.3|2158.7|2158.4|2158.8|2158.5|2158.6|2158.3|6
1611687250000|2021-01-26 18:54:10|2158.8|2158.5|2159.5|2159.2|2159.5|2159.2|2158.7|2158.4|41
1611687260000|2021-01-26 18:54:20|2159.2|2158.9|2159.7|2159.4|2159.7|2159.4|2159.2|2158.9|28
1611687270000|2021-01-26 18:54:30|2159.6|2159.3|2159.5|2159.2|2159.7|2159.4|2159.4|2159.1|22
1611687280000|2021-01-26 18:54:40|2159.4|2159.1|2159.3|2159|2159.7|2159.4|2159.2|2158.9|23
1611687290000|2021-01-26 18:54:50|2159.4|2159.1|2159.6|2159.3|2159.6|2159.3|2159.4|2159.1|6
1611687300000|2021-01-26 18:55:00|2159.7|2159.4|2159.2|2158.9|2159.8|2159.5|2159.2|2158.9|11
1611687310000|2021-01-26 18:55:10|2159.1|2158.8|2158.1|2157.8|2159.1|2158.8|2158.1|2157.8|43
1611687320000|2021-01-26 18:55:20|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|13
1611687330000|2021-01-26 18:55:30|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|8
1611687340000|2021-01-26 18:55:40|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.7|2158.4|5
1611687350000|2021-01-26 18:55:50|2158.9|2158.6|2159.6|2159.3|2159.6|2159.3|2158.8|2158.5|12
1611687360000|2021-01-26 18:56:00|2159.9|2159.6|2159.8|2159.5|2160|2159.7|2159.8|2159.5|31
1611687370000|2021-01-26 18:56:10|2160|2159.7|2160|2159.7|2160.2|2159.9|2159.8|2159.5|16
1611687380000|2021-01-26 18:56:20|2160.1|2159.8|2159.7|2159.4|2160.1|2159.8|2159.7|2159.4|9
1611687390000|2021-01-26 18:56:30|2159.8|2159.5|2159.2|2158.9|2159.8|2159.5|2159.1|2158.8|10
1611687400000|2021-01-26 18:56:40|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|4
1611687410000|2021-01-26 18:56:50|2159|2158.7|2158.6|2158.3|2159|2158.7|2158.6|2158.3|10
1611687420000|2021-01-26 18:57:00|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|3
1611687430000|2021-01-26 18:57:10|2158.1|2157.8|2158.2|2157.9|2158.3|2158|2157.7|2157.4|41
1611687440000|2021-01-26 18:57:20|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.8|2157.5|39
1611687450000|2021-01-26 18:57:30|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2157.7|2157.4|19
1611687460000|2021-01-26 18:57:40|2157.7|2157.4|2157.3|2157|2157.8|2157.5|2157.3|2157|190
1611687470000|2021-01-26 18:57:50|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|21
1611687480000|2021-01-26 18:58:00|2158|2157.7|2158|2157.7|2158|2157.7|2157.8|2157.5|23
1611687490000|2021-01-26 18:58:10|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|6
1611687500000|2021-01-26 18:58:20|||||||||1
1611687510000|2021-01-26 18:58:30|2157.7|2157.4|2157.8|2157.5|2157.9|2157.6|2157.5|2157.2|24
1611687520000|2021-01-26 18:58:40|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|4
1611687530000|2021-01-26 18:58:50|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.4|2157.1|47
1611687540000|2021-01-26 18:59:00|2157.7|2157.4|2157.5|2157.2|2157.8|2157.5|2157.3|2157|23
1611687550000|2021-01-26 18:59:10|2157.3|2157|2157.4|2157.1|2157.6|2157.3|2157.3|2157|8
1611687560000|2021-01-26 18:59:20|2157.2|2156.9|2157.2|2156.9|2157.4|2157.1|2157.1|2156.8|22
1611687570000|2021-01-26 18:59:30|2157.1|2156.8|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|26
1611687580000|2021-01-26 18:59:40|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2
1611687590000|2021-01-26 18:59:50|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2157.1|2156.8|9
1611687600000|2021-01-26 19:00:00|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2157|2156.7|19
1611687610000|2021-01-26 19:00:10|2157.1|2156.8|2157.5|2157.2|2157.6|2157.3|2157.1|2156.8|37
1611687620000|2021-01-26 19:00:20|2157.3|2157|2156.7|2156.4|2157.3|2157|2156.5|2156.2|165
1611687630000|2021-01-26 19:00:30|2156.8|2156.5|2157.4|2157.1|2157.4|2157.1|2156.8|2156.5|17
1611687640000|2021-01-26 19:00:40|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|8
1611687650000|2021-01-26 19:00:50|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|14
1611687660000|2021-01-26 19:01:00|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|16
1611687670000|2021-01-26 19:01:10|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|3
1611687680000|2021-01-26 19:01:20|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|10
1611687690000|2021-01-26 19:01:30|2157.4|2157.1|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|12
1611687700000|2021-01-26 19:01:40|2157.3|2157|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|5
1611687710000|2021-01-26 19:01:50|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|27
1611687720000|2021-01-26 19:02:00|2157.7|2157.4|2157.8|2157.5|2157.9|2157.6|2157.6|2157.3|24
1611687730000|2021-01-26 19:02:10|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|10
1611687740000|2021-01-26 19:02:20|2158.1|2157.8|2159|2158.7|2159|2158.7|2158|2157.7|30
1611687750000|2021-01-26 19:02:30|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|33
1611687760000|2021-01-26 19:02:40|2158.7|2158.4|2158.3|2158|2158.7|2158.4|2158.2|2157.9|19
1611687770000|2021-01-26 19:02:50|2158.4|2158.1|2157.7|2157.4|2158.5|2158.2|2157.7|2157.4|25
1611687780000|2021-01-26 19:03:00|2157.8|2157.5|2158.3|2158|2158.3|2158|2157.8|2157.5|25
1611687790000|2021-01-26 19:03:10|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|10
1611687800000|2021-01-26 19:03:20|2159|2158.7|2159|2158.7|2159|2158.7|2158.8|2158.5|16
1611687810000|2021-01-26 19:03:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|5
1611687820000|2021-01-26 19:03:40|2159|2158.7|2159.5|2159.2|2159.6|2159.3|2159|2158.7|38
1611687830000|2021-01-26 19:03:50|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|7
1611687840000|2021-01-26 19:04:00|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|19
1611687850000|2021-01-26 19:04:10|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.5|2159.2|13
1611687860000|2021-01-26 19:04:20|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.6|2159.3|7
1611687870000|2021-01-26 19:04:30|2159.4|2159.1|2159.7|2159.4|2159.7|2159.4|2159.4|2159.1|14
1611687880000|2021-01-26 19:04:40|2159.9|2159.6|2160|2159.7|2160.2|2159.9|2159.8|2159.5|30
1611687890000|2021-01-26 19:04:50|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|3
1611687900000|2021-01-26 19:05:00|2160.3|2160|2159.3|2159|2160.3|2160|2159.1|2158.8|27
1611687910000|2021-01-26 19:05:10|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|15
1611687920000|2021-01-26 19:05:20|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|28
1611687930000|2021-01-26 19:05:30|2159|2158.7|2159.1|2158.8|2159.2|2158.9|2159|2158.7|13
1611687940000|2021-01-26 19:05:40|2159.3|2159|2159.7|2159.4|2159.7|2159.4|2159.3|2159|7
1611687950000|2021-01-26 19:05:50|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|4
1611687960000|2021-01-26 19:06:00|2160|2159.7|2160.7|2160.4|2160.8|2160.5|2160|2159.7|25
1611687970000|2021-01-26 19:06:10|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|21
1611687980000|2021-01-26 19:06:20|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|11
1611687990000|2021-01-26 19:06:30|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|3
1611688000000|2021-01-26 19:06:40|2160.4|2160.1|2160.1|2159.8|2160.4|2160.1|2160|2159.7|25
1611688010000|2021-01-26 19:06:50|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.7|2159.4|39
1611688020000|2021-01-26 19:07:00|2160.1|2159.8|2159.7|2159.4|2160.1|2159.8|2159.6|2159.3|28
1611688030000|2021-01-26 19:07:10|||||||||1
1611688040000|2021-01-26 19:07:20|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|17
1611688050000|2021-01-26 19:07:30|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|8
1611688060000|2021-01-26 19:07:40|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|10
1611688070000|2021-01-26 19:07:50|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|4
1611688080000|2021-01-26 19:08:00|2160.2|2159.9|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|21
1611688090000|2021-01-26 19:08:10|2160.8|2160.5|2160.5|2160.2|2160.8|2160.5|2160.4|2160.1|13
1611688100000|2021-01-26 19:08:20|2160.6|2160.3|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|29
1611688110000|2021-01-26 19:08:30|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2159.9|2159.6|35
1611688120000|2021-01-26 19:08:40|2160.5|2160.2|2160.3|2160|2160.5|2160.2|2160.3|2160|16
1611688130000|2021-01-26 19:08:50|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2160.4|2160.1|8
1611688140000|2021-01-26 19:09:00|2160.4|2160.1|2160.4|2160.1|2160.6|2160.3|2160.3|2160|18
1611688150000|2021-01-26 19:09:10|2160.5|2160.2|2160.7|2160.4|2160.8|2160.5|2160.5|2160.2|14
1611688160000|2021-01-26 19:09:20|2160.8|2160.5|2161.1|2160.8|2161.4|2161.1|2160.8|2160.5|24
1611688170000|2021-01-26 19:09:30|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161|2160.7|8
1611688180000|2021-01-26 19:09:40|2161|2160.7|2161|2160.7|2161.1|2160.8|2161|2160.7|4
1611688190000|2021-01-26 19:09:50|2161.1|2160.8|2160.6|2160.3|2161.1|2160.8|2160.6|2160.3|8
1611688200000|2021-01-26 19:10:00|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|18
1611688210000|2021-01-26 19:10:10|2161|2160.7|2161.2|2160.9|2161.2|2160.9|2160.7|2160.4|15
1611688220000|2021-01-26 19:10:20|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|6
1611688230000|2021-01-26 19:10:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|8
1611688240000|2021-01-26 19:10:40|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.4|2160.1|16
1611688250000|2021-01-26 19:10:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|8
1611688260000|2021-01-26 19:11:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.3|2160|10
1611688270000|2021-01-26 19:11:10|2160.3|2160|2160.2|2159.9|2160.5|2160.2|2160.2|2159.9|37
1611688280000|2021-01-26 19:11:20|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|7
1611688290000|2021-01-26 19:11:30|2160.2|2159.9|2160.3|2160|2160.4|2160.1|2160.2|2159.9|54
1611688300000|2021-01-26 19:11:40|2160.2|2159.9|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|34
1611688310000|2021-01-26 19:11:50|2160.3|2160|2160.4|2160.1|2160.6|2160.3|2160.2|2159.9|19
1611688320000|2021-01-26 19:12:00|2160.5|2160.2|2160.6|2160.3|2160.7|2160.4|2160.5|2160.2|25
1611688330000|2021-01-26 19:12:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|5
1611688340000|2021-01-26 19:12:20|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|8
1611688350000|2021-01-26 19:12:30|2160.5|2160.2|2160.6|2160.3|2160.7|2160.4|2160.4|2160.1|22
1611688360000|2021-01-26 19:12:40|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|3
1611688370000|2021-01-26 19:12:50|2160.9|2160.6|2161.3|2161|2161.3|2161|2160.9|2160.6|15
1611688380000|2021-01-26 19:13:00|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161|2160.7|27
1611688390000|2021-01-26 19:13:10|2161.1|2160.8|2161.7|2161.4|2161.7|2161.4|2161.1|2160.8|23
1611688400000|2021-01-26 19:13:20|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|5
1611688410000|2021-01-26 19:13:30|2161.3|2161|2161.1|2160.8|2161.3|2161|2160.9|2160.6|19
1611688420000|2021-01-26 19:13:40|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|11
1611688430000|2021-01-26 19:13:50|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|8
1611688440000|2021-01-26 19:14:00|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.1|2160.8|6
1611688450000|2021-01-26 19:14:10|2161.1|2160.8|2161.1|2160.8|2161.2|2160.9|2161|2160.7|10
1611688460000|2021-01-26 19:14:20|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161|2160.7|9
1611688470000|2021-01-26 19:14:30|2161.1|2160.8|2161.4|2161.1|2161.5|2161.2|2161.1|2160.8|13
1611688480000|2021-01-26 19:14:40|2161.5|2161.2|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|20
1611688490000|2021-01-26 19:14:50|2161.6|2161.3|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|16
1611688500000|2021-01-26 19:15:00|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.4|2161.1|27
1611688510000|2021-01-26 19:15:10|2161.5|2161.2|2161.8|2161.5|2161.8|2161.5|2161.4|2161.1|23
1611688520000|2021-01-26 19:15:20|2161.9|2161.6|2161.5|2161.2|2161.9|2161.6|2161.5|2161.2|21
1611688530000|2021-01-26 19:15:30|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.1|2160.8|17
1611688540000|2021-01-26 19:15:40|2161.1|2160.8|2161.8|2161.5|2161.8|2161.5|2161.1|2160.8|20
1611688550000|2021-01-26 19:15:50|2161.7|2161.4|2161.5|2161.2|2161.8|2161.5|2161.5|2161.2|8
1611688560000|2021-01-26 19:16:00|2161.3|2161|2161.6|2161.3|2161.6|2161.3|2161.3|2161|19
1611688570000|2021-01-26 19:16:10|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|20
1611688580000|2021-01-26 19:16:20|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|46
1611688590000|2021-01-26 19:16:30|2161.7|2161.4|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|20
1611688600000|2021-01-26 19:16:40|2161.6|2161.3|2161.5|2161.2|2161.7|2161.4|2161.4|2161.1|30
1611688610000|2021-01-26 19:16:50|2161.4|2161.1|2161.7|2161.4|2161.7|2161.4|2161.4|2161.1|15
1611688620000|2021-01-26 19:17:00|2161.6|2161.3|2161.7|2161.4|2162.1|2161.8|2161.6|2161.3|89
1611688630000|2021-01-26 19:17:10|2161.8|2161.5|2161.7|2161.4|2162.1|2161.8|2161.7|2161.4|25
1611688640000|2021-01-26 19:17:20|2161.6|2161.3|2161.8|2161.5|2161.9|2161.6|2161.6|2161.3|21
1611688650000|2021-01-26 19:17:30|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.6|2161.3|20
1611688660000|2021-01-26 19:17:40|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.6|2161.3|19
1611688670000|2021-01-26 19:17:50|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|5
1611688680000|2021-01-26 19:18:00|2161.8|2161.5|2161.7|2161.4|2162|2161.7|2161.7|2161.4|15
1611688690000|2021-01-26 19:18:10|2161.9|2161.6|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|10
1611688700000|2021-01-26 19:18:20|2162|2161.7|2162.4|2162.1|2162.4|2162.1|2162|2161.7|13
1611688710000|2021-01-26 19:18:30|2162.5|2162.2|2162|2161.7|2162.6|2162.3|2162|2161.7|31
1611688720000|2021-01-26 19:18:40|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162.1|2161.8|4
1611688730000|2021-01-26 19:18:50|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.2|2161.9|79
1611688740000|2021-01-26 19:19:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.3|2162|13
1611688750000|2021-01-26 19:19:10|2162.5|2162.2|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|12
1611688760000|2021-01-26 19:19:20|2162.5|2162.2|2161.6|2161.3|2162.5|2162.2|2161.6|2161.3|34
1611688770000|2021-01-26 19:19:30|2161.8|2161.5|2162|2161.7|2162.2|2161.9|2161.8|2161.5|12
1611688780000|2021-01-26 19:19:40|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.8|2161.5|3
1611688790000|2021-01-26 19:19:50|2162.1|2161.8|2162.4|2162.1|2162.4|2162.1|2161.9|2161.6|14
1611688800000|2021-01-26 19:20:00|2162.3|2162|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|20
1611688810000|2021-01-26 19:20:10|2161.9|2161.6|2162.4|2162.1|2162.4|2162.1|2161.9|2161.6|22
1611688820000|2021-01-26 19:20:20|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.2|2161.9|7
1611688830000|2021-01-26 19:20:30|2162.3|2162|2161.6|2161.3|2162.3|2162|2161.6|2161.3|15
1611688840000|2021-01-26 19:20:40|2161.9|2161.6|2162.2|2161.9|2162.2|2161.9|2161.9|2161.6|12
1611688850000|2021-01-26 19:20:50|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.3|2162|15
1611688860000|2021-01-26 19:21:00|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|18
1611688870000|2021-01-26 19:21:10|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|21
1611688880000|2021-01-26 19:21:20|2162|2161.7|2161.7|2161.4|2162|2161.7|2161.7|2161.4|28
1611688890000|2021-01-26 19:21:30|2161.8|2161.5|2161.9|2161.6|2162|2161.7|2161.8|2161.5|10
1611688900000|2021-01-26 19:21:40|2162|2161.7|2162.1|2161.8|2162.2|2161.9|2162|2161.7|7
1611688910000|2021-01-26 19:21:50|2162.2|2161.9|2162|2161.7|2162.4|2162.1|2162|2161.7|7
1611688920000|2021-01-26 19:22:00|2162.2|2161.9|2162.8|2162.5|2162.9|2162.6|2162.2|2161.9|44
1611688930000|2021-01-26 19:22:10|2162.7|2162.4|2162.3|2162|2162.7|2162.4|2162.2|2161.9|181
1611688940000|2021-01-26 19:22:20|2162.4|2162.1|2162.7|2162.4|2162.7|2162.4|2162.4|2162.1|26
1611688950000|2021-01-26 19:22:30|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|3
1611688960000|2021-01-26 19:22:40|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|12
1611688970000|2021-01-26 19:22:50|2162.6|2162.3|2162.2|2161.9|2162.6|2162.3|2162.2|2161.9|6
1611688980000|2021-01-26 19:23:00|2162|2161.7|2162|2161.7|2162.2|2161.9|2162|2161.7|6
1611688990000|2021-01-26 19:23:10|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|5
1611689000000|2021-01-26 19:23:20|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.1|2161.8|11
1611689010000|2021-01-26 19:23:30|2162.4|2162.1|2162.4|2162.1|2162.6|2162.3|2162.3|2162|13
1611689020000|2021-01-26 19:23:40|2162.2|2161.9|2162.1|2161.8|2162.3|2162|2162|2161.7|11
1611689030000|2021-01-26 19:23:50|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.8|2161.5|13
1611689040000|2021-01-26 19:24:00|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.8|2161.5|17
1611689050000|2021-01-26 19:24:10|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|5
1611689060000|2021-01-26 19:24:20|2162.1|2161.8|2161.8|2161.5|2162.1|2161.8|2161.8|2161.5|7
1611689070000|2021-01-26 19:24:30|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|5
1611689080000|2021-01-26 19:24:40|2161.8|2161.5|2161.9|2161.6|2162|2161.7|2161.7|2161.4|10
1611689090000|2021-01-26 19:24:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1611689100000|2021-01-26 19:25:00|2161.7|2161.4|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|22
1611689110000|2021-01-26 19:25:10|2161.5|2161.2|2161.1|2160.8|2161.5|2161.2|2161.1|2160.8|43
1611689120000|2021-01-26 19:25:20|2160.9|2160.6|2161|2160.7|2161.1|2160.8|2160.9|2160.6|28
1611689130000|2021-01-26 19:25:30|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|7
1611689140000|2021-01-26 19:25:40|2161.2|2160.9|2161.1|2160.8|2161.3|2161|2161.1|2160.8|15
1611689150000|2021-01-26 19:25:50|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|9
1611689160000|2021-01-26 19:26:00|2161.1|2160.8|2160.9|2160.6|2161.2|2160.9|2160.9|2160.6|12
1611689170000|2021-01-26 19:26:10|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2161|2160.7|8
1611689180000|2021-01-26 19:26:20|2160.8|2160.5|2160.1|2159.8|2160.9|2160.6|2160.1|2159.8|28
1611689190000|2021-01-26 19:26:30|2160|2159.7|2159.3|2159|2160|2159.7|2159.3|2159|63
1611689200000|2021-01-26 19:26:40|2159.2|2158.9|2158.1|2157.8|2159.2|2158.9|2158.1|2157.8|83
1611689210000|2021-01-26 19:26:50|2157.9|2157.6|2157.8|2157.5|2158.5|2158.2|2157.5|2157.2|43
1611689220000|2021-01-26 19:27:00|2157.9|2157.6|2156.8|2156.5|2157.9|2157.6|2156.8|2156.5|62
1611689230000|2021-01-26 19:27:10|2156.9|2156.6|2157.6|2157.3|2157.6|2157.3|2156.9|2156.6|76
1611689240000|2021-01-26 19:27:20|2157.5|2157.2|2158.2|2157.9|2158.2|2157.9|2157.4|2157.1|16
1611689250000|2021-01-26 19:27:30|2158.4|2158.1|2159.2|2158.9|2159.2|2158.9|2158.4|2158.1|32
1611689260000|2021-01-26 19:27:40|2159.4|2159.1|2159.5|2159.2|2160|2159.7|2159.2|2158.9|63
1611689270000|2021-01-26 19:27:50|2159.8|2159.5|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|33
1611689280000|2021-01-26 19:28:00|2159.4|2159.1|2159.6|2159.3|2159.6|2159.3|2159.2|2158.9|31
1611689290000|2021-01-26 19:28:10|2159.7|2159.4|2159.6|2159.3|2159.8|2159.5|2159.5|2159.2|15
1611689300000|2021-01-26 19:28:20|2159.7|2159.4|2159.9|2159.6|2160|2159.7|2159.7|2159.4|19
1611689310000|2021-01-26 19:28:30|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.8|2159.5|13
1611689320000|2021-01-26 19:28:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160|2159.7|20
1611689330000|2021-01-26 19:28:50|2160|2159.7|2160.3|2160|2160.3|2160|2159.9|2159.6|15
1611689340000|2021-01-26 19:29:00|2160.2|2159.9|2160.4|2160.1|2160.5|2160.2|2160|2159.7|25
1611689350000|2021-01-26 19:29:10|2160.3|2160|2160|2159.7|2160.3|2160|2160|2159.7|13
1611689360000|2021-01-26 19:29:20|2160.1|2159.8|2159.7|2159.4|2160.1|2159.8|2159.7|2159.4|4
1611689370000|2021-01-26 19:29:30|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|19
1611689380000|2021-01-26 19:29:40|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.5|2159.2|41
1611689390000|2021-01-26 19:29:50|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|10
1611689400000|2021-01-26 19:30:00|2159.5|2159.2|2159.1|2158.8|2159.6|2159.3|2158.8|2158.5|31
1611689410000|2021-01-26 19:30:10|2159.2|2158.9|2159.4|2159.1|2159.6|2159.3|2159.2|2158.9|10
1611689420000|2021-01-26 19:30:20|2159.3|2159|2160.1|2159.8|2160.2|2159.9|2159.3|2159|27
1611689430000|2021-01-26 19:30:30|2160.2|2159.9|2160.2|2159.9|2160.5|2160.2|2160.2|2159.9|17
1611689440000|2021-01-26 19:30:40|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|7
1611689450000|2021-01-26 19:30:50|2160.4|2160.1|2160.9|2160.6|2160.9|2160.6|2160.4|2160.1|18
1611689460000|2021-01-26 19:31:00|2160.8|2160.5|2160.7|2160.4|2160.9|2160.6|2160.7|2160.4|31
1611689470000|2021-01-26 19:31:10|2160.6|2160.3|2161|2160.7|2161|2160.7|2160.6|2160.3|7
1611689480000|2021-01-26 19:31:20|2161.2|2160.9|2161.2|2160.9|2161.4|2161.1|2161.1|2160.8|51
1611689490000|2021-01-26 19:31:30|2161.1|2160.8|2161.1|2160.8|2161.2|2160.9|2161|2160.7|7
1611689500000|2021-01-26 19:31:40|2161.2|2160.9|2160.9|2160.6|2161.3|2161|2160.9|2160.6|16
1611689510000|2021-01-26 19:31:50|2161.1|2160.8|2161.3|2161|2161.3|2161|2161.1|2160.8|9
1611689520000|2021-01-26 19:32:00|2161.1|2160.8|2161.5|2161.2|2161.5|2161.2|2160.9|2160.6|16
1611689530000|2021-01-26 19:32:10|2161.4|2161.1|2161.7|2161.4|2162.2|2161.9|2161.4|2161.1|46
1611689540000|2021-01-26 19:32:20|2161.6|2161.3|2160.9|2160.6|2161.8|2161.5|2160.8|2160.5|22
1611689550000|2021-01-26 19:32:30|2161|2160.7|2160.9|2160.6|2161.4|2161.1|2160.9|2160.6|21
1611689560000|2021-01-26 19:32:40|2161|2160.7|2161.2|2160.9|2161.2|2160.9|2161|2160.7|5
1611689570000|2021-01-26 19:32:50|2161|2160.7|2161.2|2160.9|2161.3|2161|2161|2160.7|31
1611689580000|2021-01-26 19:33:00|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2160.9|2160.6|10
1611689590000|2021-01-26 19:33:10|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|3
1611689600000|2021-01-26 19:33:20|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|7
1611689610000|2021-01-26 19:33:30|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|15
1611689620000|2021-01-26 19:33:40|2161.4|2161.1|2161.7|2161.4|2161.7|2161.4|2161.4|2161.1|5
1611689630000|2021-01-26 19:33:50|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.8|2161.5|9
1611689640000|2021-01-26 19:34:00|2161.9|2161.6|2161.7|2161.4|2162.2|2161.9|2161.6|2161.3|27
1611689650000|2021-01-26 19:34:10|2161.6|2161.3|2161.6|2161.3|2161.7|2161.4|2161.4|2161.1|29
1611689660000|2021-01-26 19:34:20|2161.4|2161.1|2161.3|2161|2161.6|2161.3|2161.3|2161|19
1611689670000|2021-01-26 19:34:30|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161|2160.7|12
1611689680000|2021-01-26 19:34:40|2161|2160.7|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|20
1611689690000|2021-01-26 19:34:50|2161.1|2160.8|2161.3|2161|2161.3|2161|2161.1|2160.8|11
1611689700000|2021-01-26 19:35:00|2161.2|2160.9|2161.7|2161.4|2161.7|2161.4|2161.2|2160.9|19
1611689710000|2021-01-26 19:35:10|2161.6|2161.3|2162|2161.7|2162|2161.7|2161.6|2161.3|24
1611689720000|2021-01-26 19:35:20|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|23
1611689730000|2021-01-26 19:35:30|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|20
1611689740000|2021-01-26 19:35:40|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2162|2161.7|6
1611689750000|2021-01-26 19:35:50|2162.1|2161.8|2162|2161.7|2162.2|2161.9|2162|2161.7|11
1611689760000|2021-01-26 19:36:00|2161.9|2161.6|2161|2160.7|2161.9|2161.6|2161|2160.7|27
1611689770000|2021-01-26 19:36:10|2161.2|2160.9|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|13
1611689780000|2021-01-26 19:36:20|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.3|2161|8
1611689790000|2021-01-26 19:36:30|2161.6|2161.3|2162.1|2161.8|2162.1|2161.8|2161.6|2161.3|25
1611689800000|2021-01-26 19:36:40|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|9
1611689810000|2021-01-26 19:36:50|2162.2|2161.9|2161.8|2161.5|2162.2|2161.9|2161.8|2161.5|10
1611689820000|2021-01-26 19:37:00|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|13
1611689830000|2021-01-26 19:37:10|2161.2|2160.9|2161.3|2161|2161.3|2161|2160.9|2160.6|19
1611689840000|2021-01-26 19:37:20|2161.2|2160.9|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|11
1611689850000|2021-01-26 19:37:30|2161.3|2161|2160.6|2160.3|2161.3|2161|2160.6|2160.3|13
1611689860000|2021-01-26 19:37:40|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|9
1611689870000|2021-01-26 19:37:50|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.8|2160.5|14
1611689880000|2021-01-26 19:38:00|2160.8|2160.5|2160.8|2160.5|2161|2160.7|2160.7|2160.4|12
1611689890000|2021-01-26 19:38:10|2160.6|2160.3|2161|2160.7|2161|2160.7|2160.5|2160.2|14
1611689900000|2021-01-26 19:38:20|2161.2|2160.9|2161.4|2161.1|2161.6|2161.3|2161.2|2160.9|19
1611689910000|2021-01-26 19:38:30|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161|2160.7|8
1611689920000|2021-01-26 19:38:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1611689930000|2021-01-26 19:38:50|2161.1|2160.8|2161.5|2161.2|2161.5|2161.2|2161.1|2160.8|7
1611689940000|2021-01-26 19:39:00|2161.3|2161|2161.6|2161.3|2161.7|2161.4|2161.3|2161|19
1611689950000|2021-01-26 19:39:10|2161.5|2161.2|2161.3|2161|2161.5|2161.2|2161.2|2160.9|11
1611689960000|2021-01-26 19:39:20|2161.5|2161.2|2161.7|2161.4|2161.8|2161.5|2161.5|2161.2|5
1611689970000|2021-01-26 19:39:30|2162|2161.7|2162.3|2162|2162.3|2162|2161.9|2161.6|24
1611689980000|2021-01-26 19:39:40|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2161.9|2161.6|8
1611689990000|2021-01-26 19:39:50|2162.2|2161.9|2161.5|2161.2|2162.2|2161.9|2161.5|2161.2|16
1611690000000|2021-01-26 19:40:00|2161.2|2160.9|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|27
1611690010000|2021-01-26 19:40:10|2161.7|2161.4|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|12
1611690020000|2021-01-26 19:40:20|2161.6|2161.3|2161.1|2160.8|2161.6|2161.3|2161.1|2160.8|10
1611690030000|2021-01-26 19:40:30|2161|2160.7|2161.3|2161|2161.3|2161|2161|2160.7|20
1611690040000|2021-01-26 19:40:40|2161.5|2161.2|2161|2160.7|2161.5|2161.2|2161|2160.7|38
1611690050000|2021-01-26 19:40:50|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|2
1611690060000|2021-01-26 19:41:00|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|28
1611690070000|2021-01-26 19:41:10|2161.3|2161|2161.3|2161|2161.3|2161|2160.9|2160.6|15
1611690080000|2021-01-26 19:41:20|2161.2|2160.9|2161.6|2161.3|2161.6|2161.3|2161.2|2160.9|10
1611690090000|2021-01-26 19:41:30|2161.3|2161|2161|2160.7|2161.3|2161|2161|2160.7|10
1611690100000|2021-01-26 19:41:40|2160.9|2160.6|2161.1|2160.8|2161.2|2160.9|2160.9|2160.6|16
1611690110000|2021-01-26 19:41:50|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.7|2160.4|18
1611690120000|2021-01-26 19:42:00|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.8|2160.5|12
1611690130000|2021-01-26 19:42:10|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|8
1611690140000|2021-01-26 19:42:20|2161.6|2161.3|2161.3|2161|2161.6|2161.3|2161.3|2161|31
1611690150000|2021-01-26 19:42:30|2160.9|2160.6|2160|2159.7|2161|2160.7|2160|2159.7|33
1611690160000|2021-01-26 19:42:40|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|11
1611690170000|2021-01-26 19:42:50|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|14
1611690180000|2021-01-26 19:43:00|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.5|2160.2|15
1611690190000|2021-01-26 19:43:10|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.3|2160|14
1611690200000|2021-01-26 19:43:20|2160.2|2159.9|2159.6|2159.3|2160.5|2160.2|2159.6|2159.3|61
1611690210000|2021-01-26 19:43:30|2159.8|2159.5|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|95
1611690220000|2021-01-26 19:43:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|26
1611690230000|2021-01-26 19:43:50|2160|2159.7|2159.7|2159.4|2160|2159.7|2159.3|2159|31
1611690240000|2021-01-26 19:44:00|2159.5|2159.2|2159.4|2159.1|2159.6|2159.3|2159.3|2159|22
1611690250000|2021-01-26 19:44:10|2159.5|2159.2|2159.7|2159.4|2159.7|2159.4|2159.3|2159|18
1611690260000|2021-01-26 19:44:20|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|11
1611690270000|2021-01-26 19:44:30|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.5|2159.2|11
1611690280000|2021-01-26 19:44:40|2160.1|2159.8|2160|2159.7|2160.2|2159.9|2160|2159.7|22
1611690290000|2021-01-26 19:44:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160|2159.7|14
1611690300000|2021-01-26 19:45:00|2160.1|2159.8|2159.1|2158.8|2160.3|2160|2159.1|2158.8|41
1611690310000|2021-01-26 19:45:10|2159.4|2159.1|2159.4|2159.1|2159.8|2159.5|2159.4|2159.1|20
1611690320000|2021-01-26 19:45:20|2159.5|2159.2|2158.9|2158.6|2159.5|2159.2|2158.8|2158.5|71
1611690330000|2021-01-26 19:45:30|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|25
1611690340000|2021-01-26 19:45:40|2158.9|2158.6|2158.9|2158.6|2159.1|2158.8|2158.8|2158.5|18
1611690350000|2021-01-26 19:45:50|2159.1|2158.8|2159.3|2159|2159.3|2159|2158.9|2158.6|35
1611690360000|2021-01-26 19:46:00|2159.4|2159.1|2159.6|2159.3|2159.6|2159.3|2159.4|2159.1|18
1611690370000|2021-01-26 19:46:10|2159.4|2159.1|2160|2159.7|2160.1|2159.8|2159.2|2158.9|22
1611690380000|2021-01-26 19:46:20|2159.9|2159.6|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|15
1611690390000|2021-01-26 19:46:30|2160.3|2160|2160.2|2159.9|2160.3|2160|2160|2159.7|13
1611690400000|2021-01-26 19:46:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|14
1611690410000|2021-01-26 19:46:50|2160.4|2160.1|2160.6|2160.3|2160.7|2160.4|2160.4|2160.1|23
1611690420000|2021-01-26 19:47:00|2160.3|2160|2159.8|2159.5|2160.3|2160|2159.8|2159.5|15
1611690430000|2021-01-26 19:47:10|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|16
1611690440000|2021-01-26 19:47:20|2159.7|2159.4|2158.8|2158.5|2159.7|2159.4|2158.8|2158.5|126
1611690450000|2021-01-26 19:47:30|2158.9|2158.6|2159|2158.7|2159.1|2158.8|2158.8|2158.5|15
1611690460000|2021-01-26 19:47:40|2159.1|2158.8|2158.8|2158.5|2159.1|2158.8|2158.7|2158.4|38
1611690470000|2021-01-26 19:47:50|2158.9|2158.6|2158.8|2158.5|2159.1|2158.8|2158.8|2158.5|12
1611690480000|2021-01-26 19:48:00|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.8|2158.5|6
1611690490000|2021-01-26 19:48:10|2159|2158.7|2158.3|2158|2159|2158.7|2158.2|2157.9|49
1611690500000|2021-01-26 19:48:20|2158.5|2158.2|2158|2157.7|2158.5|2158.2|2157.8|2157.5|57
1611690510000|2021-01-26 19:48:30|2158.1|2157.8|2157.9|2157.6|2158.3|2158|2157.9|2157.6|87
1611690520000|2021-01-26 19:48:40|2158|2157.7|2158.1|2157.8|2158.2|2157.9|2157.9|2157.6|36
1611690530000|2021-01-26 19:48:50|2158|2157.7|2158|2157.7|2158.1|2157.8|2158|2157.7|66
1611690540000|2021-01-26 19:49:00|2158.1|2157.8|2159.7|2159.4|2159.7|2159.4|2158.1|2157.8|88
1611690550000|2021-01-26 19:49:10|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.3|2159|44
1611690560000|2021-01-26 19:49:20|2159.3|2159|2159.4|2159.1|2159.5|2159.2|2159.2|2158.9|10
1611690570000|2021-01-26 19:49:30|2159.5|2159.2|2159.7|2159.4|2159.8|2159.5|2159.4|2159.1|15
1611690580000|2021-01-26 19:49:40|2159.6|2159.3|2159.1|2158.8|2159.6|2159.3|2158.7|2158.4|16
1611690590000|2021-01-26 19:49:50|2159.2|2158.9|2158.8|2158.5|2159.5|2159.2|2158.8|2158.5|21
1611690600000|2021-01-26 19:50:00|2158.6|2158.3|2158|2157.7|2158.6|2158.3|2157.8|2157.5|45
1611690610000|2021-01-26 19:50:10|2157.7|2157.4|2157.6|2157.3|2157.8|2157.5|2157.1|2156.8|115
1611690620000|2021-01-26 19:50:20|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|11
1611690630000|2021-01-26 19:50:30|2158|2157.7|2158.2|2157.9|2158.3|2158|2157.9|2157.6|183
1611690640000|2021-01-26 19:50:40|2158.3|2158|2158.1|2157.8|2158.4|2158.1|2157.9|2157.6|47
1611690650000|2021-01-26 19:50:50|2158|2157.7|2157.5|2157.2|2158|2157.7|2157.5|2157.2|282
1611690660000|2021-01-26 19:51:00|2157.6|2157.3|2157.7|2157.4|2158.1|2157.8|2157.6|2157.3|71
1611690670000|2021-01-26 19:51:10|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.4|2157.1|108
1611690680000|2021-01-26 19:51:20|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.5|2157.2|50
1611690690000|2021-01-26 19:51:30|2157.8|2157.5|2157.7|2157.4|2157.9|2157.6|2157.4|2157.1|379
1611690700000|2021-01-26 19:51:40|2157.8|2157.5|2157.8|2157.5|2158|2157.7|2157.8|2157.5|56
1611690710000|2021-01-26 19:51:50|2157.9|2157.6|2158|2157.7|2158.1|2157.8|2157.9|2157.6|45
1611690720000|2021-01-26 19:52:00|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2157.8|2157.5|84
1611690730000|2021-01-26 19:52:10|2158.5|2158.2|2158.3|2158|2158.8|2158.5|2158.2|2157.9|335
1611690740000|2021-01-26 19:52:20|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.1|2157.8|108
1611690750000|2021-01-26 19:52:30|2158.5|2158.2|2157.6|2157.3|2158.5|2158.2|2157.6|2157.3|68
1611690760000|2021-01-26 19:52:40|2157.7|2157.4|2157.9|2157.6|2158.1|2157.8|2157.7|2157.4|73
1611690770000|2021-01-26 19:52:50|2157.8|2157.5|2158.2|2157.9|2158.4|2158.1|2157.8|2157.5|124
1611690780000|2021-01-26 19:53:00|2158.1|2157.8|2158.4|2158.1|2158.7|2158.4|2158.1|2157.8|62
1611690790000|2021-01-26 19:53:10|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.1|2157.8|89
1611690800000|2021-01-26 19:53:20|2158.4|2158.1|2158|2157.7|2158.8|2158.5|2157.9|2157.6|156
1611690810000|2021-01-26 19:53:30|2158.1|2157.8|2158.3|2158|2158.5|2158.2|2158.1|2157.8|129
1611690820000|2021-01-26 19:53:40|2158.4|2158.1|2158.3|2158|2158.5|2158.2|2158.2|2157.9|129
1611690830000|2021-01-26 19:53:50|2158.4|2158.1|2158.1|2157.8|2158.7|2158.4|2158.1|2157.8|189
1611690840000|2021-01-26 19:54:00|2158.2|2157.9|2157.7|2157.4|2158.2|2157.9|2157.2|2156.9|248
1611690850000|2021-01-26 19:54:10|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|23
1611690860000|2021-01-26 19:54:20|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2156.9|2156.6|103
1611690870000|2021-01-26 19:54:30|2157.3|2157|2157.4|2157.1|2157.5|2157.2|2157.2|2156.9|23
1611690880000|2021-01-26 19:54:40|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|14
1611690890000|2021-01-26 19:54:50|2157.7|2157.4|2157.8|2157.5|2157.9|2157.6|2157.7|2157.4|15
1611690900000|2021-01-26 19:55:00|2157.7|2157.4|2158|2157.7|2158|2157.7|2157.5|2157.2|24
1611690910000|2021-01-26 19:55:10|2158.1|2157.8|2158.5|2158.2|2158.5|2158.2|2158.1|2157.8|14
1611690920000|2021-01-26 19:55:20|2158.6|2158.3|2159.1|2158.8|2159.2|2158.9|2158.6|2158.3|56
1611690930000|2021-01-26 19:55:30|2159.2|2158.9|2159.3|2159|2159.4|2159.1|2158.8|2158.5|59
1611690940000|2021-01-26 19:55:40|2159.4|2159.1|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|23
1611690950000|2021-01-26 19:55:50|2159.8|2159.5|2159.5|2159.2|2159.9|2159.6|2159.5|2159.2|29
1611690960000|2021-01-26 19:56:00|2159.6|2159.3|2159.2|2158.9|2159.6|2159.3|2158.9|2158.6|27
1611690970000|2021-01-26 19:56:10|2159.1|2158.8|2159|2158.7|2159.3|2159|2158.9|2158.6|23
1611690980000|2021-01-26 19:56:20|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|5
1611690990000|2021-01-26 19:56:30|2159.3|2159|2158.9|2158.6|2159.3|2159|2158.9|2158.6|8
1611691000000|2021-01-26 19:56:40|2158.6|2158.3|2158.6|2158.3|2158.8|2158.5|2158.5|2158.2|14
1611691010000|2021-01-26 19:56:50|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|6
1611691020000|2021-01-26 19:57:00|2159|2158.7|2158.6|2158.3|2159|2158.7|2158.3|2158|41
1611691030000|2021-01-26 19:57:10|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.2|2157.9|34
1611691040000|2021-01-26 19:57:20|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|11
1611691050000|2021-01-26 19:57:30|2159|2158.7|2159.7|2159.4|2159.7|2159.4|2159|2158.7|18
1611691060000|2021-01-26 19:57:40|2159.8|2159.5|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|27
1611691070000|2021-01-26 19:57:50|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.2|2158.9|11
1611691080000|2021-01-26 19:58:00|2159.7|2159.4|2160.2|2159.9|2160.2|2159.9|2159.7|2159.4|52
1611691090000|2021-01-26 19:58:10|2160.3|2160|2160.6|2160.3|2160.8|2160.5|2160.1|2159.8|74
1611691100000|2021-01-26 19:58:20|2160.4|2160.1|2160.4|2160.1|2160.5|2160.2|2160.1|2159.8|25
1611691110000|2021-01-26 19:58:30|2160.3|2160|2160.7|2160.4|2160.7|2160.4|2160.3|2160|30
1611691120000|2021-01-26 19:58:40|2160.8|2160.5|2160.7|2160.4|2160.9|2160.6|2160.6|2160.3|27
1611691130000|2021-01-26 19:58:50|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.6|2160.3|166
1611691140000|2021-01-26 19:59:00|2160.6|2160.3|2160.5|2160.2|2161.1|2160.8|2160.1|2159.8|162
1611691150000|2021-01-26 19:59:10|2160.6|2160.3|2160.5|2160.2|2160.7|2160.4|2160.1|2159.8|77
1611691160000|2021-01-26 19:59:20|2160.2|2159.9|2160.6|2160.3|2160.6|2160.3|2160|2159.7|22
1611691170000|2021-01-26 19:59:30|2160.5|2160.2|2161.1|2160.8|2161.1|2160.8|2160.5|2160.2|32
1611691180000|2021-01-26 19:59:40|2161.4|2161.1|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|24
1611691190000|2021-01-26 19:59:50|2161.2|2160.9|2161.8|2161.5|2161.8|2161.5|2161.2|2160.9|34
1611691200000|2021-01-26 20:00:00|2161.6|2161.3|2160.2|2159.9|2161.6|2161.3|2160.2|2159.9|83
1611691210000|2021-01-26 20:00:10|2160.4|2160.1|2161.3|2161|2161.3|2161|2160.4|2160.1|45
1611691220000|2021-01-26 20:00:20|2161.1|2160.8|2160.2|2159.9|2161.1|2160.8|2160.2|2159.9|36
1611691230000|2021-01-26 20:00:30|2160.1|2159.8|2160.3|2160|2160.5|2160.2|2159.9|2159.6|84
1611691240000|2021-01-26 20:00:40|2160.6|2160.3|2161|2160.7|2161|2160.7|2160.6|2160.3|21
1611691250000|2021-01-26 20:00:50|2161.2|2160.9|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|20
1611691260000|2021-01-26 20:01:00|2161.6|2161.3|2161.9|2161.6|2162.1|2161.8|2161.6|2161.3|31
1611691270000|2021-01-26 20:01:10|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2161.5|2161.2|58
1611691280000|2021-01-26 20:01:20|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.6|2161.3|22
1611691290000|2021-01-26 20:01:30|2162|2161.7|2161.9|2161.6|2162.2|2161.9|2161.9|2161.6|20
1611691300000|2021-01-26 20:01:40|2161.8|2161.5|2162.4|2162.1|2162.4|2162.1|2161.6|2161.3|55
1611691310000|2021-01-26 20:01:50|2162.3|2162|2163.1|2162.8|2163.2|2162.9|2162.2|2161.9|71
1611691320000|2021-01-26 20:02:00|2163.2|2162.9|2163.5|2163.2|2164|2163.7|2163.2|2162.9|151
1611691330000|2021-01-26 20:02:10|2163.7|2163.4|2164.1|2163.8|2164.2|2163.9|2163.5|2163.2|136
1611691340000|2021-01-26 20:02:20|2164.5|2164.2|2164.9|2164.6|2165|2164.7|2164.3|2164|123
1611691350000|2021-01-26 20:02:30|2165|2164.7|2164.8|2164.5|2165.4|2165.1|2164.5|2164.2|128
1611691360000|2021-01-26 20:02:40|2164.7|2164.4|2163.9|2163.6|2164.7|2164.4|2163.7|2163.4|71
1611691370000|2021-01-26 20:02:50|2163.8|2163.5|2163.9|2163.6|2164|2163.7|2163.6|2163.3|35
1611691380000|2021-01-26 20:03:00|2163.8|2163.5|2164.3|2164|2164.3|2164|2163.8|2163.5|35
1611691390000|2021-01-26 20:03:10|2164.2|2163.9|2164.6|2164.3|2164.7|2164.4|2164.1|2163.8|39
1611691400000|2021-01-26 20:03:20|2164.4|2164.1|2164.5|2164.2|2164.6|2164.3|2164.4|2164.1|32
1611691410000|2021-01-26 20:03:30|2164.3|2164|2164.4|2164.1|2164.6|2164.3|2164.2|2163.9|39
1611691420000|2021-01-26 20:03:40|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164|2163.7|46
1611691430000|2021-01-26 20:03:50|2164.3|2164|2164.3|2164|2164.7|2164.4|2164.3|2164|54
1611691440000|2021-01-26 20:04:00|2164.4|2164.1|2164.6|2164.3|2164.7|2164.4|2164.1|2163.8|47
1611691450000|2021-01-26 20:04:10|2164.5|2164.2|2165.2|2164.9|2165.2|2164.9|2164.5|2164.2|72
1611691460000|2021-01-26 20:04:20|2165.4|2165.1|2165.3|2165|2165.5|2165.2|2165.1|2164.8|76
1611691470000|2021-01-26 20:04:30|2165.2|2164.9|2165.2|2164.9|2165.4|2165.1|2165|2164.7|50
1611691480000|2021-01-26 20:04:40|2165.3|2165|2165|2164.7|2165.3|2165|2164.6|2164.3|32
1611691490000|2021-01-26 20:04:50|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165|2164.7|17
1611691500000|2021-01-26 20:05:00|2164.7|2164.4|2164.4|2164.1|2164.7|2164.4|2164.2|2163.9|39
1611691510000|2021-01-26 20:05:10|2164.2|2163.9|2164.6|2164.3|2164.6|2164.3|2164.2|2163.9|27
1611691520000|2021-01-26 20:05:20|2164.7|2164.4|2164.3|2164|2164.9|2164.6|2163.8|2163.5|74
1611691530000|2021-01-26 20:05:30|2164.2|2163.9|2164.4|2164.1|2164.4|2164.1|2163.9|2163.6|33
1611691540000|2021-01-26 20:05:40|2164.3|2164|2164.3|2164|2164.4|2164.1|2163.9|2163.6|45
1611691550000|2021-01-26 20:05:50|2164.2|2163.9|2164.3|2164|2164.6|2164.3|2164.2|2163.9|25
1611691560000|2021-01-26 20:06:00|2164.4|2164.1|2164.4|2164.1|2164.8|2164.5|2164.4|2164.1|67
1611691570000|2021-01-26 20:06:10|2164.3|2164|2164.3|2164|2164.4|2164.1|2164.2|2163.9|40
1611691580000|2021-01-26 20:06:20|2164.2|2163.9|2163.8|2163.5|2164.2|2163.9|2163.7|2163.4|57
1611691590000|2021-01-26 20:06:30|2163.7|2163.4|2163.3|2163|2163.8|2163.5|2163.3|2163|114
1611691600000|2021-01-26 20:06:40|2163.1|2162.8|2163|2162.7|2163.3|2163|2162.7|2162.4|47
1611691610000|2021-01-26 20:06:50|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.2|2161.9|107
1611691620000|2021-01-26 20:07:00|2162.6|2162.3|2163.1|2162.8|2163.2|2162.9|2162.4|2162.1|63
1611691630000|2021-01-26 20:07:10|2162.9|2162.6|2163.3|2163|2163.3|2163|2162.8|2162.5|27
1611691640000|2021-01-26 20:07:20|2163.5|2163.2|2163.1|2162.8|2163.6|2163.3|2162.9|2162.6|53
1611691650000|2021-01-26 20:07:30|2163|2162.7|2163.2|2162.9|2163.2|2162.9|2162.9|2162.6|44
1611691660000|2021-01-26 20:07:40|2163.4|2163.1|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|31
1611691670000|2021-01-26 20:07:50|2163.5|2163.2|2163.7|2163.4|2163.9|2163.6|2163.5|2163.2|67
1611691680000|2021-01-26 20:08:00|2163.8|2163.5|2163.1|2162.8|2164|2163.7|2163.1|2162.8|68
1611691690000|2021-01-26 20:08:10|2163|2162.7|2163.1|2162.8|2163.3|2163|2163|2162.7|43
1611691700000|2021-01-26 20:08:20|2163.2|2162.9|2162.7|2162.4|2163.3|2163|2162.7|2162.4|50
1611691710000|2021-01-26 20:08:30|2162.9|2162.6|2162.3|2162|2163.1|2162.8|2162.2|2161.9|66
1611691720000|2021-01-26 20:08:40|2162.5|2162.2|2162.9|2162.6|2163|2162.7|2162.5|2162.2|37
1611691730000|2021-01-26 20:08:50|2163|2162.7|2162.7|2162.4|2163|2162.7|2162.6|2162.3|14
1611691740000|2021-01-26 20:09:00|2162.6|2162.3|2162.6|2162.3|2162.7|2162.4|2162.4|2162.1|39
1611691750000|2021-01-26 20:09:10|2162.7|2162.4|2162.8|2162.5|2162.9|2162.6|2162.7|2162.4|13
1611691760000|2021-01-26 20:09:20|2162.7|2162.4|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|22
1611691770000|2021-01-26 20:09:30|2163|2162.7|2162.4|2162.1|2163.2|2162.9|2162.4|2162.1|67
1611691780000|2021-01-26 20:09:40|2162.5|2162.2|2162.8|2162.5|2162.8|2162.5|2162.5|2162.2|26
1611691790000|2021-01-26 20:09:50|2162.9|2162.6|2162.9|2162.6|2163|2162.7|2162.6|2162.3|29
1611691800000|2021-01-26 20:10:00|2163|2162.7|2163.6|2163.3|2163.8|2163.5|2163|2162.7|68
1611691810000|2021-01-26 20:10:10|2163.8|2163.5|2163.6|2163.3|2163.9|2163.6|2163.4|2163.1|210
1611691820000|2021-01-26 20:10:20|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.3|2163|69
1611691830000|2021-01-26 20:10:30|2163.3|2163|2162.6|2162.3|2163.3|2163|2162.4|2162.1|73
1611691840000|2021-01-26 20:10:40|2162.8|2162.5|2163.2|2162.9|2163.3|2163|2162.8|2162.5|30
1611691850000|2021-01-26 20:10:50|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.1|2162.8|26
1611691860000|2021-01-26 20:11:00|2163.3|2163|2163.2|2162.9|2163.3|2163|2163|2162.7|17
1611691870000|2021-01-26 20:11:10|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.7|2162.4|10
1611691880000|2021-01-26 20:11:20|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.5|2162.2|68
1611691890000|2021-01-26 20:11:30|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|46
1611691900000|2021-01-26 20:11:40|2162.7|2162.4|2162.1|2161.8|2162.7|2162.4|2162.1|2161.8|21
1611691910000|2021-01-26 20:11:50|2162|2161.7|2162.4|2162.1|2162.4|2162.1|2162|2161.7|16
1611691920000|2021-01-26 20:12:00|2162.3|2162|2162|2161.7|2162.5|2162.2|2161.8|2161.5|18
1611691930000|2021-01-26 20:12:10|2161.9|2161.6|2162|2161.7|2162.1|2161.8|2161.9|2161.6|17
1611691940000|2021-01-26 20:12:20|2162.1|2161.8|2161.8|2161.5|2162.1|2161.8|2161.8|2161.5|21
1611691950000|2021-01-26 20:12:30|2161.9|2161.6|2161.2|2160.9|2161.9|2161.6|2161.2|2160.9|16
1611691960000|2021-01-26 20:12:40|2161.5|2161.2|2161.3|2161|2161.6|2161.3|2161.3|2161|28
1611691970000|2021-01-26 20:12:50|2161.2|2160.9|2161.8|2161.5|2161.8|2161.5|2161.1|2160.8|24
1611691980000|2021-01-26 20:13:00|2161.4|2161.1|2160.5|2160.2|2161.4|2161.1|2160.5|2160.2|70
1611691990000|2021-01-26 20:13:10|2160.7|2160.4|2161.5|2161.2|2161.6|2161.3|2160.7|2160.4|229
1611692000000|2021-01-26 20:13:20|2161.7|2161.4|2161.4|2161.1|2161.8|2161.5|2161.4|2161.1|39
1611692010000|2021-01-26 20:13:30|2161.2|2160.9|2160.9|2160.6|2161.4|2161.1|2160.9|2160.6|52
1611692020000|2021-01-26 20:13:40|2161|2160.7|2161.4|2161.1|2161.4|2161.1|2160.9|2160.6|24
1611692030000|2021-01-26 20:13:50|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.3|2161|13
1611692040000|2021-01-26 20:14:00|2161.7|2161.4|2162.2|2161.9|2162.4|2162.1|2161.5|2161.2|65
1611692050000|2021-01-26 20:14:10|2162.3|2162|2162.9|2162.6|2162.9|2162.6|2162.3|2162|54
1611692060000|2021-01-26 20:14:20|2162.7|2162.4|2162.8|2162.5|2163|2162.7|2162.7|2162.4|60
1611692070000|2021-01-26 20:14:30|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2162.9|2162.6|39
1611692080000|2021-01-26 20:14:40|2162.8|2162.5|2162.8|2162.5|2163|2162.7|2162.7|2162.4|34
1611692090000|2021-01-26 20:14:50|2162.7|2162.4|2162.3|2162|2162.7|2162.4|2162.2|2161.9|68
1611692100000|2021-01-26 20:15:00|2162.2|2161.9|2162.8|2162.5|2162.8|2162.5|2162.1|2161.8|31
1611692110000|2021-01-26 20:15:10|2162.9|2162.6|2162.6|2162.3|2162.9|2162.6|2162.1|2161.8|139
1611692120000|2021-01-26 20:15:20|2162.7|2162.4|2162.2|2161.9|2162.8|2162.5|2162.2|2161.9|27
1611692130000|2021-01-26 20:15:30|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.3|2162|15
1611692140000|2021-01-26 20:15:40|2162.7|2162.4|2162.4|2162.1|2162.9|2162.6|2161.8|2161.5|50
1611692150000|2021-01-26 20:15:50|2162.2|2161.9|2162.3|2162|2162.4|2162.1|2162.1|2161.8|16
1611692160000|2021-01-26 20:16:00|2162.5|2162.2|2161.7|2161.4|2162.7|2162.4|2161.7|2161.4|47
1611692170000|2021-01-26 20:16:10|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|37
1611692180000|2021-01-26 20:16:20|2161.3|2161|2160.9|2160.6|2161.4|2161.1|2160.9|2160.6|30
1611692190000|2021-01-26 20:16:30|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.9|2160.6|26
1611692200000|2021-01-26 20:16:40|2161|2160.7|2160.6|2160.3|2161|2160.7|2160.6|2160.3|29
1611692210000|2021-01-26 20:16:50|2160.8|2160.5|2160.9|2160.6|2161|2160.7|2160.8|2160.5|41
1611692220000|2021-01-26 20:17:00|2160.8|2160.5|2160.9|2160.6|2161.1|2160.8|2160.8|2160.5|28
1611692230000|2021-01-26 20:17:10|2160.8|2160.5|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|35
1611692240000|2021-01-26 20:17:20|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|33
1611692250000|2021-01-26 20:17:30|2161|2160.7|2161.2|2160.9|2161.4|2161.1|2160.8|2160.5|50
1611692260000|2021-01-26 20:17:40|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.4|2161.1|38
1611692270000|2021-01-26 20:17:50|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2161.3|2161|34
1611692280000|2021-01-26 20:18:00|2161.3|2161|2160.7|2160.4|2161.3|2161|2160.6|2160.3|51
1611692290000|2021-01-26 20:18:10|2160.6|2160.3|2160.5|2160.2|2160.9|2160.6|2160.4|2160.1|29
1611692300000|2021-01-26 20:18:20|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2160.4|2160.1|25
1611692310000|2021-01-26 20:18:30|2160.4|2160.1|2160.4|2160.1|2160.5|2160.2|2160.2|2159.9|25
1611692320000|2021-01-26 20:18:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|26
1611692330000|2021-01-26 20:18:50|2160.3|2160|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|33
1611692340000|2021-01-26 20:19:00|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.4|2160.1|15
1611692350000|2021-01-26 20:19:10|2160.4|2160.1|2160|2159.7|2160.4|2160.1|2159.9|2159.6|23
1611692360000|2021-01-26 20:19:20|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|52
1611692370000|2021-01-26 20:19:30|2159.8|2159.5|2160|2159.7|2160.1|2159.8|2159.8|2159.5|14
1611692380000|2021-01-26 20:19:40|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|10
1611692390000|2021-01-26 20:19:50|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2160|2159.7|34
1611692400000|2021-01-26 20:20:00|2160.2|2159.9|2159.6|2159.3|2160.2|2159.9|2159.4|2159.1|60
1611692410000|2021-01-26 20:20:10|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|23
1611692420000|2021-01-26 20:20:20|2159.8|2159.5|2158.9|2158.6|2159.8|2159.5|2158.9|2158.6|34
1611692430000|2021-01-26 20:20:30|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|24
1611692440000|2021-01-26 20:20:40|2158.7|2158.4|2158.6|2158.3|2158.8|2158.5|2158.4|2158.1|31
1611692450000|2021-01-26 20:20:50|2158.4|2158.1|2158.5|2158.2|2158.7|2158.4|2158.4|2158.1|39
1611692460000|2021-01-26 20:21:00|2158.4|2158.1|2158.6|2158.3|2158.7|2158.4|2158.4|2158.1|42
1611692470000|2021-01-26 20:21:10|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.5|2158.2|81
1611692480000|2021-01-26 20:21:20|2159|2158.7|2159.4|2159.1|2159.4|2159.1|2159|2158.7|59
1611692490000|2021-01-26 20:21:30|2159.3|2159|2159.3|2159|2159.5|2159.2|2159.1|2158.8|42
1611692500000|2021-01-26 20:21:40|2159.2|2158.9|2158.8|2158.5|2159.2|2158.9|2158.6|2158.3|19
1611692510000|2021-01-26 20:21:50|2158.9|2158.6|2158.5|2158.2|2158.9|2158.6|2158.5|2158.2|15
1611692520000|2021-01-26 20:22:00|2158.3|2158|2157.9|2157.6|2158.4|2158.1|2157.8|2157.5|106
1611692530000|2021-01-26 20:22:10|2158|2157.7|2157.9|2157.6|2158.1|2157.8|2157.7|2157.4|35
1611692540000|2021-01-26 20:22:20|2158.1|2157.8|2157.7|2157.4|2158.2|2157.9|2157.7|2157.4|61
1611692550000|2021-01-26 20:22:30|2157.8|2157.5|2158.4|2158.1|2158.4|2158.1|2157.8|2157.5|46
1611692560000|2021-01-26 20:22:40|2158.5|2158.2|2158.5|2158.2|2158.8|2158.5|2158.5|2158.2|28
1611692570000|2021-01-26 20:22:50|2158.4|2158.1|2158.6|2158.3|2158.8|2158.5|2158.2|2157.9|34
1611692580000|2021-01-26 20:23:00|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.3|2158|18
1611692590000|2021-01-26 20:23:10|2158.6|2158.3|2158.9|2158.6|2159|2158.7|2158.6|2158.3|32
1611692600000|2021-01-26 20:23:20|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.6|2158.3|32
1611692610000|2021-01-26 20:23:30|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|12
1611692620000|2021-01-26 20:23:40|2159.4|2159.1|2159.8|2159.5|2159.9|2159.6|2159.4|2159.1|14
1611692630000|2021-01-26 20:23:50|2159.7|2159.4|2159.1|2158.8|2159.7|2159.4|2159.1|2158.8|23
1611692640000|2021-01-26 20:24:00|2158.8|2158.5|2159.3|2159|2159.3|2159|2158.8|2158.5|29
1611692650000|2021-01-26 20:24:10|2159.2|2158.9|2159.5|2159.2|2159.7|2159.4|2159.2|2158.9|19
1611692660000|2021-01-26 20:24:20|2159.4|2159.1|2159|2158.7|2159.4|2159.1|2158.9|2158.6|43
1611692670000|2021-01-26 20:24:30|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2158.9|2158.6|23
1611692680000|2021-01-26 20:24:40|2159.2|2158.9|2159.2|2158.9|2159.4|2159.1|2159.2|2158.9|18
1611692690000|2021-01-26 20:24:50|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.2|2158.9|6
1611692700000|2021-01-26 20:25:00|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.1|2158.8|51
1611692710000|2021-01-26 20:25:10|2159.4|2159.1|2159.6|2159.3|2159.6|2159.3|2159|2158.7|17
1611692720000|2021-01-26 20:25:20|2159.5|2159.2|2158.9|2158.6|2159.5|2159.2|2158.8|2158.5|20
1611692730000|2021-01-26 20:25:30|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.4|2158.1|28
1611692740000|2021-01-26 20:25:40|2159|2158.7|2158.4|2158.1|2159|2158.7|2158.2|2157.9|87
1611692750000|2021-01-26 20:25:50|2158.3|2158|2158.1|2157.8|2158.6|2158.3|2158.1|2157.8|39
1611692760000|2021-01-26 20:26:00|2157.9|2157.6|2158.2|2157.9|2158.3|2158|2157.8|2157.5|90
1611692770000|2021-01-26 20:26:10|2158.1|2157.8|2157.9|2157.6|2158.2|2157.9|2157.9|2157.6|34
1611692780000|2021-01-26 20:26:20|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.8|2157.5|53
1611692790000|2021-01-26 20:26:30|2157.8|2157.5|2158.2|2157.9|2158.2|2157.9|2157.7|2157.4|36
1611692800000|2021-01-26 20:26:40|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|18
1611692810000|2021-01-26 20:26:50|2157.8|2157.5|2158.1|2157.8|2158.2|2157.9|2157.8|2157.5|16
1611692820000|2021-01-26 20:27:00|2158.2|2157.9|2157.8|2157.5|2158.3|2158|2157.7|2157.4|47
1611692830000|2021-01-26 20:27:10|2157.4|2157.1|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|193
1611692840000|2021-01-26 20:27:20|2157.4|2157.1|2157|2156.7|2157.5|2157.2|2157|2156.7|56
1611692850000|2021-01-26 20:27:30|2157.1|2156.8|2156.8|2156.5|2157.2|2156.9|2156.8|2156.5|49
1611692860000|2021-01-26 20:27:40|2157|2156.7|2157.3|2157|2157.3|2157|2156.9|2156.6|21
1611692870000|2021-01-26 20:27:50|2157.4|2157.1|2157.7|2157.4|2158|2157.7|2157.3|2157|61
1611692880000|2021-01-26 20:28:00|2157.9|2157.6|2158.4|2158.1|2158.6|2158.3|2157.9|2157.6|53
1611692890000|2021-01-26 20:28:10|2158.6|2158.3|2158.7|2158.4|2158.8|2158.5|2158.6|2158.3|29
1611692900000|2021-01-26 20:28:20|2158.8|2158.5|2158.4|2158.1|2158.8|2158.5|2158.3|2158|33
1611692910000|2021-01-26 20:28:30|2158.5|2158.2|2158|2157.7|2158.5|2158.2|2158|2157.7|28
1611692920000|2021-01-26 20:28:40|2157.8|2157.5|2157.8|2157.5|2158|2157.7|2157.8|2157.5|18
1611692930000|2021-01-26 20:28:50|2157.9|2157.6|2158|2157.7|2158.1|2157.8|2157.8|2157.5|25
1611692940000|2021-01-26 20:29:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.1|2157.8|19
1611692950000|2021-01-26 20:29:10|2158.4|2158.1|2158.6|2158.3|2158.7|2158.4|2158.4|2158.1|13
1611692960000|2021-01-26 20:29:20|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|8
1611692970000|2021-01-26 20:29:30|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|8
1611692980000|2021-01-26 20:29:40|2158.4|2158.1|2158.3|2158|2158.6|2158.3|2158.3|2158|23
1611692990000|2021-01-26 20:29:50|2158.2|2157.9|2158.3|2158|2158.4|2158.1|2158.2|2157.9|26
1611693000000|2021-01-26 20:30:00|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.1|2157.8|21
1611693010000|2021-01-26 20:30:10|2158.2|2157.9|2158.4|2158.1|2158.7|2158.4|2158.2|2157.9|29
1611693020000|2021-01-26 20:30:20|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.3|2158|12
1611693030000|2021-01-26 20:30:30|2158.5|2158.2|2157.6|2157.3|2158.5|2158.2|2157.6|2157.3|115
1611693040000|2021-01-26 20:30:40|2157.7|2157.4|2157.4|2157.1|2157.7|2157.4|2157.2|2156.9|52
1611693050000|2021-01-26 20:30:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157|2156.7|65
1611693060000|2021-01-26 20:31:00|2157.1|2156.8|2156.9|2156.6|2157.1|2156.8|2156.9|2156.6|37
1611693070000|2021-01-26 20:31:10|2156.8|2156.5|2157.8|2157.5|2158.1|2157.8|2156.8|2156.5|174
1611693080000|2021-01-26 20:31:20|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|17
1611693090000|2021-01-26 20:31:30|2157.7|2157.4|2158.6|2158.3|2158.6|2158.3|2157.7|2157.4|38
1611693100000|2021-01-26 20:31:40|2158.5|2158.2|2158.2|2157.9|2158.5|2158.2|2158.1|2157.8|16
1611693110000|2021-01-26 20:31:50|2157.8|2157.5|2158.3|2158|2158.3|2158|2157.7|2157.4|13
1611693120000|2021-01-26 20:32:00|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|5
1611693130000|2021-01-26 20:32:10|2158.2|2157.9|2157.8|2157.5|2158.2|2157.9|2157.8|2157.5|12
1611693140000|2021-01-26 20:32:20|2157.9|2157.6|2157.3|2157|2157.9|2157.6|2157.3|2157|18
1611693150000|2021-01-26 20:32:30|2157.2|2156.9|2157.4|2157.1|2157.5|2157.2|2157.1|2156.8|20
1611693160000|2021-01-26 20:32:40|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|9
1611693170000|2021-01-26 20:32:50|2157.2|2156.9|2157.6|2157.3|2157.8|2157.5|2157.2|2156.9|88
1611693180000|2021-01-26 20:33:00|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.6|2157.3|20
1611693190000|2021-01-26 20:33:10|2158.1|2157.8|2157.7|2157.4|2158.1|2157.8|2157.7|2157.4|32
1611693200000|2021-01-26 20:33:20|2157.6|2157.3|2157.3|2157|2157.7|2157.4|2157|2156.7|62
1611693210000|2021-01-26 20:33:30|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2157|2156.7|21
1611693220000|2021-01-26 20:33:40|2157.3|2157|2157.1|2156.8|2157.3|2157|2156.9|2156.6|34
1611693230000|2021-01-26 20:33:50|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|64
1611693240000|2021-01-26 20:34:00|2157.3|2157|2157.6|2157.3|2157.6|2157.3|2157.3|2157|60
1611693250000|2021-01-26 20:34:10|2157.8|2157.5|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|50
1611693260000|2021-01-26 20:34:20|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.1|2157.8|29
1611693270000|2021-01-26 20:34:30|2158.2|2157.9|2157.8|2157.5|2158.2|2157.9|2157.1|2156.8|142
1611693280000|2021-01-26 20:34:40|2157.7|2157.4|2157.4|2157.1|2157.7|2157.4|2157.4|2157.1|39
1611693290000|2021-01-26 20:34:50|2157.3|2157|2156.9|2156.6|2157.3|2157|2156.9|2156.6|7
1611693300000|2021-01-26 20:35:00|2157|2156.7|2156.6|2156.3|2157|2156.7|2156.6|2156.3|16
1611693310000|2021-01-26 20:35:10|2156.4|2156.1|2156.4|2156.1|2156.6|2156.3|2156.2|2155.9|106
1611693320000|2021-01-26 20:35:20|2156.5|2156.2|2155.9|2155.6|2156.5|2156.2|2155.8|2155.5|136
1611693330000|2021-01-26 20:35:30|2155.7|2155.4|2155.9|2155.6|2156|2155.7|2155.7|2155.4|18
1611693340000|2021-01-26 20:35:40|2155.8|2155.5|2156.1|2155.8|2156.3|2156|2155.8|2155.5|163
1611693350000|2021-01-26 20:35:50|2156.3|2156|2156.1|2155.8|2156.3|2156|2156|2155.7|73
1611693360000|2021-01-26 20:36:00|2155.9|2155.6|2156.2|2155.9|2156.3|2156|2155.9|2155.6|47
1611693370000|2021-01-26 20:36:10|2156.1|2155.8|2155.8|2155.5|2156.3|2156|2155.8|2155.5|67
1611693380000|2021-01-26 20:36:20|2155.7|2155.4|2155.5|2155.2|2156|2155.7|2155.5|2155.2|40
1611693390000|2021-01-26 20:36:30|2155.3|2155|2154.5|2154.2|2155.3|2155|2154.4|2154.1|211
1611693400000|2021-01-26 20:36:40|2154.4|2154.1|2153.7|2153.4|2154.4|2154.1|2153.5|2153.2|296
1611693410000|2021-01-26 20:36:50|2153.6|2153.3|2153.7|2153.4|2153.8|2153.5|2153.6|2153.3|115
1611693420000|2021-01-26 20:37:00|2153.8|2153.5|2153.4|2153.1|2153.8|2153.5|2153.4|2153.1|32
1611693430000|2021-01-26 20:37:10|2153.3|2153|2153.3|2153|2153.6|2153.3|2153.3|2153|37
1611693440000|2021-01-26 20:37:20|2153.4|2153.1|2153.5|2153.2|2153.6|2153.3|2153.3|2153|87
1611693450000|2021-01-26 20:37:30|2153.4|2153.1|2153.6|2153.3|2153.6|2153.3|2153.2|2152.9|36
1611693460000|2021-01-26 20:37:40|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153.2|2152.9|35
1611693470000|2021-01-26 20:37:50|2153.3|2153|2153.5|2153.2|2153.6|2153.3|2153.3|2153|50
1611693480000|2021-01-26 20:38:00|2153.4|2153.1|2153.5|2153.2|2153.6|2153.3|2153.4|2153.1|57
1611693490000|2021-01-26 20:38:10|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.2|2152.9|18
1611693500000|2021-01-26 20:38:20|2153.3|2153|2152.5|2152.2|2153.3|2153|2152.5|2152.2|95
1611693510000|2021-01-26 20:38:30|2152.2|2151.9|2151.8|2151.5|2152.2|2151.9|2151.7|2151.4|143
1611693520000|2021-01-26 20:38:40|2151.6|2151.3|2151.1|2150.8|2151.7|2151.4|2151.1|2150.8|79
1611693530000|2021-01-26 20:38:50|2151|2150.7|2150.9|2150.6|2151.4|2151.1|2150.9|2150.6|144
1611693540000|2021-01-26 20:39:00|2151.1|2150.8|2150.7|2150.4|2151.1|2150.8|2150.2|2149.9|91
1611693550000|2021-01-26 20:39:10|2150.6|2150.3|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|51
1611693560000|2021-01-26 20:39:20|2150.6|2150.3|2150.7|2150.4|2150.8|2150.5|2150.4|2150.1|65
1611693570000|2021-01-26 20:39:30|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.2|2149.9|204
1611693580000|2021-01-26 20:39:40|2150.3|2150|2149.7|2149.4|2150.4|2150.1|2149.4|2149.1|139
1611693590000|2021-01-26 20:39:50|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|33
1611693600000|2021-01-26 20:40:00|2149.8|2149.5|2149.8|2149.5|2150|2149.7|2149.6|2149.3|65
1611693610000|2021-01-26 20:40:10|2149.7|2149.4|2149.8|2149.5|2149.9|2149.6|2149.6|2149.3|69
1611693620000|2021-01-26 20:40:20|2149.7|2149.4|2149.5|2149.2|2149.8|2149.5|2149.3|2149|176
1611693630000|2021-01-26 20:40:30|2149.4|2149.1|2149.7|2149.4|2149.8|2149.5|2149.4|2149.1|57
1611693640000|2021-01-26 20:40:40|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|49
1611693650000|2021-01-26 20:40:50|2149.9|2149.6|2150.9|2150.6|2151|2150.7|2149.8|2149.5|247
1611693660000|2021-01-26 20:41:00|2151.3|2151|2151.7|2151.4|2152|2151.7|2151.3|2151|147
1611693670000|2021-01-26 20:41:10|2151.8|2151.5|2151.6|2151.3|2152.1|2151.8|2151.5|2151.2|61
1611693680000|2021-01-26 20:41:20|2151.5|2151.2|2150.7|2150.4|2151.5|2151.2|2150.6|2150.3|61
1611693690000|2021-01-26 20:41:30|2150.5|2150.2|2150.2|2149.9|2150.6|2150.3|2150.2|2149.9|57
1611693700000|2021-01-26 20:41:40|2150|2149.7|2149.5|2149.2|2150|2149.7|2149.3|2149|89
1611693710000|2021-01-26 20:41:50|2149.4|2149.1|2149.6|2149.3|2149.7|2149.4|2149.3|2149|39
1611693720000|2021-01-26 20:42:00|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.4|2149.1|40
1611693730000|2021-01-26 20:42:10|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2149.8|2149.5|58
1611693740000|2021-01-26 20:42:20|2150.2|2149.9|2150|2149.7|2150.9|2150.6|2150|2149.7|151
1611693750000|2021-01-26 20:42:30|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|34
1611693760000|2021-01-26 20:42:40|2150|2149.7|2149.8|2149.5|2150.1|2149.8|2149.8|2149.5|23
1611693770000|2021-01-26 20:42:50|2149.7|2149.4|2150.1|2149.8|2150.1|2149.8|2149.7|2149.4|23
1611693780000|2021-01-26 20:43:00|2150.2|2149.9|2151.2|2150.9|2151.3|2151|2150.2|2149.9|73
1611693790000|2021-01-26 20:43:10|2151.3|2151|2150.9|2150.6|2151.4|2151.1|2150.8|2150.5|38
1611693800000|2021-01-26 20:43:20|2151|2150.7|2150.5|2150.2|2151|2150.7|2150.5|2150.2|41
1611693810000|2021-01-26 20:43:30|2150.3|2150|2151.2|2150.9|2151.2|2150.9|2150.3|2150|37
1611693820000|2021-01-26 20:43:40|2151.1|2150.8|2151.3|2151|2151.3|2151|2151|2150.7|21
1611693830000|2021-01-26 20:43:50|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|43
1611693840000|2021-01-26 20:44:00|2151.1|2150.8|2151.9|2151.6|2152.1|2151.8|2151|2150.7|92
1611693850000|2021-01-26 20:44:10|2151.8|2151.5|2152.4|2152.1|2152.5|2152.2|2151.8|2151.5|57
1611693860000|2021-01-26 20:44:20|2152.3|2152|2153|2152.7|2153.2|2152.9|2152.3|2152|87
1611693870000|2021-01-26 20:44:30|2152.8|2152.5|2152.9|2152.6|2153.3|2153|2152.4|2152.1|107
1611693880000|2021-01-26 20:44:40|2153|2152.7|2153.5|2153.2|2153.7|2153.4|2153|2152.7|33
1611693890000|2021-01-26 20:44:50|2153.7|2153.4|2154.2|2153.9|2154.3|2154|2153.7|2153.4|78
1611693900000|2021-01-26 20:45:00|2154.1|2153.8|2153.3|2153|2154.2|2153.9|2153.3|2153|99
1611693910000|2021-01-26 20:45:10|2153.2|2152.9|2152.5|2152.2|2153.2|2152.9|2151.8|2151.5|160
1611693920000|2021-01-26 20:45:20|2152.4|2152.1|2151.8|2151.5|2152.4|2152.1|2151.6|2151.3|27
1611693930000|2021-01-26 20:45:30|2151.6|2151.3|2152.4|2152.1|2152.8|2152.5|2151.5|2151.2|59
1611693940000|2021-01-26 20:45:40|2152.5|2152.2|2153|2152.7|2153.1|2152.8|2152.4|2152.1|34
1611693950000|2021-01-26 20:45:50|2152.9|2152.6|2152.7|2152.4|2153.4|2153.1|2152.6|2152.3|59
1611693960000|2021-01-26 20:46:00|2152.8|2152.5|2152.6|2152.3|2152.9|2152.6|2152.6|2152.3|56
1611693970000|2021-01-26 20:46:10|2152.8|2152.5|2153.1|2152.8|2153.6|2153.3|2152.8|2152.5|49
1611693980000|2021-01-26 20:46:20|2153.5|2153.2|2153.9|2153.6|2154|2153.7|2153.4|2153.1|48
1611693990000|2021-01-26 20:46:30|2153.8|2153.5|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|74
1611694000000|2021-01-26 20:46:40|2154|2153.7|2154.1|2153.8|2154.3|2154|2153.8|2153.5|89
1611694010000|2021-01-26 20:46:50|2154|2153.7|2154.2|2153.9|2154.3|2154|2153.9|2153.6|49
1611694020000|2021-01-26 20:47:00|2154.4|2154.1|2154.2|2153.9|2154.6|2154.3|2154.1|2153.8|37
1611694030000|2021-01-26 20:47:10|2154.5|2154.2|2153.7|2153.4|2154.6|2154.3|2153.7|2153.4|121
1611694040000|2021-01-26 20:47:20|2153.8|2153.5|2153.7|2153.4|2154.1|2153.8|2153.5|2153.2|39
1611694050000|2021-01-26 20:47:30|2153.6|2153.3|2153|2152.7|2153.6|2153.3|2153|2152.7|82
1611694060000|2021-01-26 20:47:40|2153.1|2152.8|2153.1|2152.8|2153.3|2153|2153|2152.7|46
1611694070000|2021-01-26 20:47:50|2153|2152.7|2152.2|2151.9|2153|2152.7|2152.2|2151.9|91
1611694080000|2021-01-26 20:48:00|2152.4|2152.1|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|70
1611694090000|2021-01-26 20:48:10|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|58
1611694100000|2021-01-26 20:48:20|2152|2151.7|2152.5|2152.2|2152.7|2152.4|2151.5|2151.2|146
1611694110000|2021-01-26 20:48:30|2152.4|2152.1|2153.3|2153|2153.5|2153.2|2152.2|2151.9|80
1611694120000|2021-01-26 20:48:40|2153.2|2152.9|2152.7|2152.4|2153.2|2152.9|2152.7|2152.4|40
1611694130000|2021-01-26 20:48:50|2152.8|2152.5|2152.3|2152|2153.3|2153|2152.3|2152|210
1611694140000|2021-01-26 20:49:00|2152.2|2151.9|2151.8|2151.5|2152.3|2152|2151.6|2151.3|142
1611694150000|2021-01-26 20:49:10|2151.9|2151.6|2151.3|2151|2151.9|2151.6|2151.2|2150.9|81
1611694160000|2021-01-26 20:49:20|2151.4|2151.1|2150.8|2150.5|2151.5|2151.2|2150.7|2150.4|126
1611694170000|2021-01-26 20:49:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|84
1611694180000|2021-01-26 20:49:40|2150.8|2150.5|2150.9|2150.6|2151.2|2150.9|2150.7|2150.4|57
1611694190000|2021-01-26 20:49:50|2150.7|2150.4|2149.2|2148.9|2150.7|2150.4|2149.1|2148.8|111
1611694200000|2021-01-26 20:50:00|2149.1|2148.8|2150.9|2150.6|2150.9|2150.6|2149.1|2148.8|142
1611694210000|2021-01-26 20:50:10|2150.7|2150.4|2151.1|2150.8|2151.3|2151|2150.4|2150.1|129
1611694220000|2021-01-26 20:50:20|2151.3|2151|2151.4|2151.1|2151.7|2151.4|2151.3|2151|56
1611694230000|2021-01-26 20:50:30|2151.3|2151|2151.6|2151.3|2151.7|2151.4|2151|2150.7|39
1611694240000|2021-01-26 20:50:40|2151.7|2151.4|2152.3|2152|2152.4|2152.1|2151.7|2151.4|57
1611694250000|2021-01-26 20:50:50|2152.1|2151.8|2151.7|2151.4|2152.1|2151.8|2151.7|2151.4|38
1611694260000|2021-01-26 20:51:00|2151.6|2151.3|2151.1|2150.8|2151.8|2151.5|2150.9|2150.6|59
1611694270000|2021-01-26 20:51:10|2151|2150.7|2150.6|2150.3|2151.2|2150.9|2150.6|2150.3|79
1611694280000|2021-01-26 20:51:20|2150.5|2150.2|2151|2150.7|2151.1|2150.8|2150.5|2150.2|62
1611694290000|2021-01-26 20:51:30|2150.9|2150.6|2150.5|2150.2|2151|2150.7|2150.5|2150.2|63
1611694300000|2021-01-26 20:51:40|2150.6|2150.3|2151.5|2151.2|2151.5|2151.2|2150.6|2150.3|61
1611694310000|2021-01-26 20:51:50|2151.6|2151.3|2151.5|2151.2|2152.2|2151.9|2151.3|2151|67
1611694320000|2021-01-26 20:52:00|2151.6|2151.3|2151.1|2150.8|2151.6|2151.3|2150.6|2150.3|64
1611694330000|2021-01-26 20:52:10|2151|2150.7|2151.3|2151|2151.9|2151.6|2151|2150.7|139
1611694340000|2021-01-26 20:52:20|2151.4|2151.1|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|42
1611694350000|2021-01-26 20:52:30|2151.3|2151|2151.2|2150.9|2151.4|2151.1|2151|2150.7|44
1611694360000|2021-01-26 20:52:40|2151.1|2150.8|2150.8|2150.5|2151.3|2151|2150.8|2150.5|41
1611694370000|2021-01-26 20:52:50|2150.7|2150.4|2150.2|2149.9|2150.7|2150.4|2149.9|2149.6|108
1611694380000|2021-01-26 20:53:00|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.6|2149.3|49
1611694390000|2021-01-26 20:53:10|2149.5|2149.2|2148.9|2148.6|2149.6|2149.3|2148.8|2148.5|149
1611694400000|2021-01-26 20:53:20|2149|2148.7|2148.3|2148|2149|2148.7|2148.2|2147.9|87
1611694410000|2021-01-26 20:53:30|2148.2|2147.9|2149.2|2148.9|2149.2|2148.9|2148.2|2147.9|98
1611694420000|2021-01-26 20:53:40|2149|2148.7|2149.9|2149.6|2150|2149.7|2148.8|2148.5|99
1611694430000|2021-01-26 20:53:50|2150|2149.7|2149.7|2149.4|2150.4|2150.1|2149.6|2149.3|118
1611694440000|2021-01-26 20:54:00|2149.6|2149.3|2150.2|2149.9|2150.6|2150.3|2149.6|2149.3|69
1611694450000|2021-01-26 20:54:10|2150.3|2150|2150.7|2150.4|2150.9|2150.6|2150.2|2149.9|66
1611694460000|2021-01-26 20:54:20|2150.5|2150.2|2150.5|2150.2|2151.1|2150.8|2150.4|2150.1|81
1611694470000|2021-01-26 20:54:30|2150.6|2150.3|2151.8|2151.5|2151.8|2151.5|2150.3|2150|235
1611694480000|2021-01-26 20:54:40|2151.6|2151.3|2151.1|2150.8|2151.6|2151.3|2151|2150.7|109
1611694490000|2021-01-26 20:54:50|2151|2150.7|2151.1|2150.8|2151.5|2151.2|2151|2150.7|62
1611694500000|2021-01-26 20:55:00|2151|2150.7|2150.3|2150|2151.4|2151.1|2150.3|2150|159
1611694510000|2021-01-26 20:55:10|2150.5|2150.2|2150|2149.7|2150.6|2150.3|2149.9|2149.6|133
1611694520000|2021-01-26 20:55:20|2150.1|2149.8|2149|2148.7|2150.2|2149.9|2148.5|2148.2|247
1611694530000|2021-01-26 20:55:30|2148.9|2148.6|2148.9|2148.6|2149.1|2148.8|2148.7|2148.4|144
1611694540000|2021-01-26 20:55:40|2149.1|2148.8|2150.1|2149.8|2150.1|2149.8|2149.1|2148.8|123
1611694550000|2021-01-26 20:55:50|2149.9|2149.6|2150.4|2150.1|2150.4|2150.1|2149.9|2149.6|70
1611694560000|2021-01-26 20:56:00|2150.2|2149.9|2149.9|2149.6|2150.5|2150.2|2149.9|2149.6|75
1611694570000|2021-01-26 20:56:10|2150|2149.7|2149.5|2149.2|2150.3|2150|2149.5|2149.2|93
1611694580000|2021-01-26 20:56:20|2149.7|2149.4|2150.2|2149.9|2150.5|2150.2|2149.5|2149.2|68
1611694590000|2021-01-26 20:56:30|2150.3|2150|2150.2|2149.9|2150.5|2150.2|2150|2149.7|96
1611694600000|2021-01-26 20:56:40|2150.1|2149.8|2149.8|2149.5|2150.2|2149.9|2149.7|2149.4|53
1611694610000|2021-01-26 20:56:50|2149.9|2149.6|2149.7|2149.4|2150.1|2149.8|2149.7|2149.4|93
1611694620000|2021-01-26 20:57:00|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.3|2149|59
1611694630000|2021-01-26 20:57:10|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149|2148.7|95
1611694640000|2021-01-26 20:57:20|2149.1|2148.8|2148.5|2148.2|2149.2|2148.9|2148.5|2148.2|91
1611694650000|2021-01-26 20:57:30|2148.7|2148.4|2148.2|2147.9|2148.7|2148.4|2148.1|2147.8|95
1611694660000|2021-01-26 20:57:40|2148.3|2148|2148.5|2148.2|2148.7|2148.4|2148|2147.7|140
1611694670000|2021-01-26 20:57:50|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.6|2148.3|75
1611694680000|2021-01-26 20:58:00|2148.9|2148.6|2148.1|2147.8|2148.9|2148.6|2148|2147.7|190
1611694690000|2021-01-26 20:58:10|2148.2|2147.9|2148.2|2147.9|2148.6|2148.3|2148.1|2147.8|196
1611694700000|2021-01-26 20:58:20|2148.3|2148|2147.9|2147.6|2148.3|2148|2147.7|2147.4|222
1611694710000|2021-01-26 20:58:30|2148|2147.7|2148.2|2147.9|2148.3|2148|2147.9|2147.6|232
1611694720000|2021-01-26 20:58:40|2148.3|2148|2148.3|2148|2148.7|2148.4|2148.2|2147.9|312
1611694730000|2021-01-26 20:58:50|2148.2|2147.9|2148.6|2148.3|2148.8|2148.5|2148.2|2147.9|291
1611694740000|2021-01-26 20:59:00|2148.7|2148.4|2149.8|2149.5|2150.1|2149.8|2148.7|2148.4|645
1611694750000|2021-01-26 20:59:10|2150|2149.7|2150.3|2150|2150.5|2150.2|2149.7|2149.4|508
1611694760000|2021-01-26 20:59:20|2150.5|2150.2|2150.7|2150.4|2151.1|2150.8|2149.9|2149.6|477
1611694770000|2021-01-26 20:59:30|2150.8|2150.5|2151.6|2151.3|2152|2151.7|2150.8|2150.5|657
1611694780000|2021-01-26 20:59:40|2151.7|2151.4|2150.8|2150.5|2151.7|2151.4|2150.5|2150.2|560
1611694790000|2021-01-26 20:59:50|2150.7|2150.4|2150.4|2150.1|2151.5|2151.2|2149.7|2149.4|1984
1611694800000|2021-01-26 21:00:00|2149.9|2149.6|2149.9|2149.6|2150.5|2150.2|2149.3|2149|715
1611694810000|2021-01-26 21:00:10|2149.8|2149.5|2149.4|2149.1|2150.2|2149.9|2149.4|2149.1|148
1611694820000|2021-01-26 21:00:20|2149.1|2148.8|2147.9|2147.6|2149.1|2148.8|2147.9|2147.6|182
1611694830000|2021-01-26 21:00:30|2147.8|2147.5|2147.8|2147.5|2148.1|2147.8|2147.7|2147.4|52
1611694840000|2021-01-26 21:00:40|2147.6|2147.3|2148|2147.7|2148.2|2147.9|2147.3|2147|155
1611694850000|2021-01-26 21:00:50|2148.3|2148|2148.3|2148|2148.7|2148.4|2148|2147.7|119
1611694860000|2021-01-26 21:01:00|2148.1|2147.8|2148.3|2148|2148.8|2148.5|2148.1|2147.8|93
1611694870000|2021-01-26 21:01:10|2148.4|2148.1|2149.4|2149.1|2149.4|2149.1|2148.4|2148.1|89
1611694880000|2021-01-26 21:01:20|2149.5|2149.2|2149.1|2148.8|2149.5|2149.2|2148.4|2148.1|85
1611694890000|2021-01-26 21:01:30|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.5|2148.2|71
1611694900000|2021-01-26 21:01:40|2148.9|2148.6|2148.5|2148.2|2149|2148.7|2148.5|2148.2|112
1611694910000|2021-01-26 21:01:50|2148.4|2148.1|2148.8|2148.5|2149|2148.7|2148.1|2147.8|104
1611694920000|2021-01-26 21:02:00|2148.7|2148.4|2147.8|2147.5|2148.9|2148.6|2147.4|2147.1|264
1611694930000|2021-01-26 21:02:10|2147.7|2147.4|2147.6|2147.3|2148|2147.7|2147.4|2147.1|104
1611694940000|2021-01-26 21:02:20|2147.5|2147.2|2147.4|2147.1|2147.6|2147.3|2147.2|2146.9|61
1611694950000|2021-01-26 21:02:30|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.3|2147|56
1611694960000|2021-01-26 21:02:40|2147.8|2147.5|2147.4|2147.1|2148.3|2148|2147.2|2146.9|82
1611694970000|2021-01-26 21:02:50|2147.3|2147|2147.5|2147.2|2147.6|2147.3|2147.1|2146.8|94
1611694980000|2021-01-26 21:03:00|2147.4|2147.1|2146.4|2146.1|2147.4|2147.1|2146|2145.7|154
1611694990000|2021-01-26 21:03:10|2146.1|2145.8|2145.8|2145.5|2146.8|2146.5|2145.8|2145.5|149
1611695000000|2021-01-26 21:03:20|2145.6|2145.3|2144.9|2144.6|2145.8|2145.5|2144.7|2144.4|189
1611695010000|2021-01-26 21:03:30|2144.7|2144.4|2144|2143.7|2144.7|2144.4|2143.9|2143.6|126
1611695020000|2021-01-26 21:03:40|2143.6|2143.3|2145.3|2145|2145.3|2145|2143.6|2143.3|107
1611695030000|2021-01-26 21:03:50|2145.2|2144.9|2145.1|2144.8|2146.3|2146|2144.6|2144.3|281
1611695040000|2021-01-26 21:04:00|2145|2144.7|2146.3|2146|2146.8|2146.5|2145|2144.7|86
1611695050000|2021-01-26 21:04:10|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2144.9|2144.6|140
1611695060000|2021-01-26 21:04:20|2145.9|2145.6|2145.5|2145.2|2146|2145.7|2145.5|2145.2|57
1611695070000|2021-01-26 21:04:30|2145.2|2144.9|2144.9|2144.6|2145.4|2145.1|2144.7|2144.4|50
1611695080000|2021-01-26 21:04:40|2144.8|2144.5|2144.2|2143.9|2144.8|2144.5|2143.7|2143.4|125
1611695090000|2021-01-26 21:04:50|2144.4|2144.1|2143.4|2143.1|2144.7|2144.4|2143|2142.7|365
1611695100000|2021-01-26 21:05:00|2143.1|2142.8|2143.2|2142.9|2143.3|2143|2141.9|2141.6|235
1611695110000|2021-01-26 21:05:10|2143|2142.7|2142|2141.7|2143.3|2143|2141.6|2141.3|198
1611695120000|2021-01-26 21:05:20|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2140.7|2140.4|161
1611695130000|2021-01-26 21:05:30|2142|2141.7|2143.3|2143|2143.3|2143|2141.9|2141.6|125
1611695140000|2021-01-26 21:05:40|2143.4|2143.1|2143|2142.7|2143.6|2143.3|2142.9|2142.6|159
1611695150000|2021-01-26 21:05:50|2143.2|2142.9|2143.3|2143|2144|2143.7|2143|2142.7|149
1611695160000|2021-01-26 21:06:00|2143.4|2143.1|2143.1|2142.8|2143.5|2143.2|2142.5|2142.2|85
1611695170000|2021-01-26 21:06:10|2142.6|2142.3|2144.1|2143.8|2144.2|2143.9|2142.6|2142.3|152
1611695180000|2021-01-26 21:06:20|2144|2143.7|2144|2143.7|2144|2143.7|2143.3|2143|54
1611695190000|2021-01-26 21:06:30|2143.9|2143.6|2144.3|2144|2144.4|2144.1|2143.4|2143.1|72
1611695200000|2021-01-26 21:06:40|2144.4|2144.1|2144.3|2144|2144.6|2144.3|2144|2143.7|60
1611695210000|2021-01-26 21:06:50|2144.5|2144.2|2144|2143.7|2144.5|2144.2|2143.9|2143.6|93
1611695220000|2021-01-26 21:07:00|2144.4|2144.1|2144.6|2144.3|2145|2144.7|2144.4|2144.1|39
1611695230000|2021-01-26 21:07:10|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.6|2144.3|52
1611695240000|2021-01-26 21:07:20|2145|2144.7|2145.4|2145.1|2145.6|2145.3|2145|2144.7|40
1611695250000|2021-01-26 21:07:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|29
1611695260000|2021-01-26 21:07:40|2145.8|2145.5|2145.6|2145.3|2145.9|2145.6|2145.2|2144.9|55
1611695270000|2021-01-26 21:07:50|2145.5|2145.2|2146.2|2145.9|2146.5|2146.2|2145.5|2145.2|49
1611695280000|2021-01-26 21:08:00|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.1|2145.8|38
1611695290000|2021-01-26 21:08:10|2146.2|2145.9|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|32
1611695300000|2021-01-26 21:08:20|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146|2145.7|62
1611695310000|2021-01-26 21:08:30|2146|2145.7|2145.6|2145.3|2146|2145.7|2145.6|2145.3|20
1611695320000|2021-01-26 21:08:40|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.3|2145|41
1611695330000|2021-01-26 21:08:50|2145.3|2145|2145.8|2145.5|2145.8|2145.5|2145.3|2145|18
1611695340000|2021-01-26 21:09:00|2145.6|2145.3|2145.6|2145.3|2145.8|2145.5|2145.4|2145.1|22
1611695350000|2021-01-26 21:09:10|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|11
1611695360000|2021-01-26 21:09:20|2145.5|2145.2|2144.9|2144.6|2145.6|2145.3|2144.9|2144.6|33
1611695370000|2021-01-26 21:09:30|2144.8|2144.5|2145.1|2144.8|2145.2|2144.9|2144.6|2144.3|20
1611695380000|2021-01-26 21:09:40|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|24
1611695390000|2021-01-26 21:09:50|2144.8|2144.5|2144.1|2143.8|2144.9|2144.6|2144.1|2143.8|63
1611695400000|2021-01-26 21:10:00|2143.9|2143.6|2143.3|2143|2143.9|2143.6|2142.8|2142.5|52
1611695410000|2021-01-26 21:10:10|2142.9|2142.6|2142.5|2142.2|2142.9|2142.6|2142.3|2142|55
1611695420000|2021-01-26 21:10:20|2142.7|2142.4|2142.7|2142.4|2143|2142.7|2142.6|2142.3|24
1611695430000|2021-01-26 21:10:30|2142.8|2142.5|2143.2|2142.9|2143.3|2143|2142.8|2142.5|36
1611695440000|2021-01-26 21:10:40|2143|2142.7|2143.1|2142.8|2143.2|2142.9|2142.9|2142.6|25
1611695450000|2021-01-26 21:10:50|2142.9|2142.6|2143.4|2143.1|2143.4|2143.1|2142.8|2142.5|24
1611695460000|2021-01-26 21:11:00|2143.2|2142.9|2143.1|2142.8|2143.5|2143.2|2143|2142.7|26
1611695470000|2021-01-26 21:11:10|2143|2142.7|2142.7|2142.4|2143.2|2142.9|2142.7|2142.4|36
1611695480000|2021-01-26 21:11:20|2143|2142.7|2143.3|2143|2143.3|2143|2142.8|2142.5|26
1611695490000|2021-01-26 21:11:30|2143.1|2142.8|2143.2|2142.9|2143.4|2143.1|2143.1|2142.8|12
1611695500000|2021-01-26 21:11:40|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143|2142.7|8
1611695510000|2021-01-26 21:11:50|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|3
1611695520000|2021-01-26 21:12:00|2143.8|2143.5|2143.9|2143.6|2144|2143.7|2143.7|2143.4|22
1611695530000|2021-01-26 21:12:10|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2142.9|2142.6|37
1611695540000|2021-01-26 21:12:20|2143.1|2142.8|2142.7|2142.4|2143.1|2142.8|2142.5|2142.2|27
1611695550000|2021-01-26 21:12:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.3|2142|21
1611695560000|2021-01-26 21:12:40|2142.3|2142|2142.4|2142.1|2142.5|2142.2|2142.1|2141.8|50
1611695570000|2021-01-26 21:12:50|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|22
1611695580000|2021-01-26 21:13:00|2142.2|2141.9|2143.3|2143|2143.4|2143.1|2142.1|2141.8|187
1611695590000|2021-01-26 21:13:10|2143.2|2142.9|2144|2143.7|2144|2143.7|2143.2|2142.9|119
1611695600000|2021-01-26 21:13:20|2144.1|2143.8|2144.3|2144|2144.4|2144.1|2143.9|2143.6|151
1611695610000|2021-01-26 21:13:30|2144.4|2144.1|2143.9|2143.6|2144.4|2144.1|2143.2|2142.9|124
1611695620000|2021-01-26 21:13:40|2144|2143.7|2144.7|2144.4|2144.7|2144.4|2144|2143.7|98
1611695630000|2021-01-26 21:13:50|2144.6|2144.3|2144.2|2143.9|2144.7|2144.4|2143.8|2143.5|162
1611695640000|2021-01-26 21:14:00|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2143.7|2143.4|148
1611695650000|2021-01-26 21:14:10|2144|2143.7|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|64
1611695660000|2021-01-26 21:14:20|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2143.8|2143.5|40
1611695670000|2021-01-26 21:14:30|2143.8|2143.5|2143.3|2143|2143.9|2143.6|2143.1|2142.8|129
1611695680000|2021-01-26 21:14:40|2143.1|2142.8|2142.2|2141.9|2143.1|2142.8|2142.2|2141.9|26
1611695690000|2021-01-26 21:14:50|2142.4|2142.1|2142.3|2141.5|2142.7|2142.4|2142|2141.5|72
1611695700000|2021-01-26 21:15:00|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|2142.3|2141.5|0
1611695710000|2021-01-26 21:15:10|2142.3|2141.5|2142.3|2141.5|2142.3|2141.5|2142.3|2141.5|0
1611695720000|2021-01-26 21:15:20|2142.4|2141.6|2142.5|2141.7|2142.5|2141.7|2142.4|2141.6|0
1611695740000|2021-01-26 21:15:40|2142.6|2141.8|2142.5|2141.7|2142.6|2141.8|2142.5|2141.7|0
1611695760000|2021-01-26 21:16:00|2142.6|2141.8|2142.7|2141.9|2142.7|2141.9|2142.6|2141.8|0
1611695780000|2021-01-26 21:16:20|2142.8|2142|2142.8|2142|2142.8|2142|2142.8|2142|0
1611695790000|2021-01-26 21:16:30|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|0
1611695810000|2021-01-26 21:16:50|2142.8|2142|2142.7|2141.9|2142.8|2142|2142.7|2141.9|0
1611695850000|2021-01-26 21:17:30|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|0
1611695860000|2021-01-26 21:17:40|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|0
1611695870000|2021-01-26 21:17:50|2142.9|2142.1|2143|2142.2|2143|2142.2|2142.9|2142.1|0
1611695880000|2021-01-26 21:18:00|2143.1|2142.3|2143.2|2142.4|2143.2|2142.4|2143.1|2142.3|0
1611695970000|2021-01-26 21:19:30|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|0
1611695980000|2021-01-26 21:19:40|2143|2142.2|2143|2142.2|2143|2142.2|2143|2142.2|0
1611695990000|2021-01-26 21:19:50|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|0
1611696020000|2021-01-26 21:20:20|2143|2142.2|2143|2142.2|2143|2142.2|2143|2142.2|0
1611696030000|2021-01-26 21:20:30|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|0
1611696040000|2021-01-26 21:20:40|2143|2142.2|2143|2142.2|2143|2142.2|2143|2142.2|0
1611696080000|2021-01-26 21:21:20|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|0
1611696170000|2021-01-26 21:22:50|2143|2142.2|2143|2142.2|2143|2142.2|2143|2142.2|0
1611696230000|2021-01-26 21:23:50|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|0
1611696240000|2021-01-26 21:24:00|2142.8|2142|2142.7|2141.9|2142.8|2142|2142.7|2141.9|0
1611696250000|2021-01-26 21:24:10|2142.8|2142|2142.8|2142|2142.8|2142|2142.8|2142|0
1611696260000|2021-01-26 21:24:20|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|0
1611696270000|2021-01-26 21:24:30|2143|2142.2|2143|2142.2|2143|2142.2|2143|2142.2|0
1611696360000|2021-01-26 21:26:00|2143.1|2142.3|2143|2142.2|2143.1|2142.3|2143|2142.2|0
1611696430000|2021-01-26 21:27:10|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|0
1611696550000|2021-01-26 21:29:10|2143.2|2142.4|2143.2|2142.4|2143.2|2142.4|2143.2|2142.4|0
1611696560000|2021-01-26 21:29:20|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|0
1611696580000|2021-01-26 21:29:40|2142.8|2142|2142.8|2142|2142.8|2142|2142.8|2142|0
1611696600000|2021-01-26 21:30:00|2144.9|2144.6|2144.1|2143.8|2144.9|2144.6|2143.3|2143|92
1611696610000|2021-01-26 21:30:10|2143.8|2143.5|2143.5|2143.2|2143.9|2143.6|2143.3|2143|42
1611696620000|2021-01-26 21:30:20|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2142.8|2142.5|19
1611696630000|2021-01-26 21:30:30|2142.8|2142.5|2142.1|2141.8|2142.8|2142.5|2142.1|2141.8|19
1611696640000|2021-01-26 21:30:40|2142.5|2142.2|2142.3|2142|2142.5|2142.2|2142.1|2141.8|8
1611696650000|2021-01-26 21:30:50|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.8|2141.5|27
1611696660000|2021-01-26 21:31:00|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.8|2141.5|46
1611696670000|2021-01-26 21:31:10|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|53
1611696680000|2021-01-26 21:31:20|2141.8|2141.5|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|24
1611696690000|2021-01-26 21:31:30|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.7|2141.4|89
1611696700000|2021-01-26 21:31:40|2141.8|2141.5|2141.3|2141|2141.8|2141.5|2141.3|2141|12
1611696710000|2021-01-26 21:31:50|2141.5|2141.2|2142.5|2142.2|2142.5|2142.2|2141.4|2141.1|56
1611696720000|2021-01-26 21:32:00|2142.7|2142.4|2142.9|2142.6|2143.2|2142.9|2142.7|2142.4|36
1611696730000|2021-01-26 21:32:10|2142.8|2142.5|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|5
1611696740000|2021-01-26 21:32:20|2143|2142.7|2142.7|2142.4|2143|2142.7|2142.6|2142.3|13
1611696750000|2021-01-26 21:32:30|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|29
1611696760000|2021-01-26 21:32:40|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|15
1611696770000|2021-01-26 21:32:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|18
1611696780000|2021-01-26 21:33:00|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|6
1611696790000|2021-01-26 21:33:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|4
1611696800000|2021-01-26 21:33:20|2142.5|2142.2|2142|2141.7|2142.5|2142.2|2142|2141.7|28
1611696810000|2021-01-26 21:33:30|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|11
1611696820000|2021-01-26 21:33:40|2141.7|2141.4|2139.9|2139.6|2141.7|2141.4|2139.7|2139.4|101
1611696830000|2021-01-26 21:33:50|2139.6|2139.3|2140.9|2140.6|2140.9|2140.6|2139.6|2139.3|37
1611696840000|2021-01-26 21:34:00|2140.8|2140.5|2140.7|2140.4|2141.2|2140.9|2140.7|2140.4|17
1611696850000|2021-01-26 21:34:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.5|2140.2|20
1611696860000|2021-01-26 21:34:20|2141.1|2140.8|2140.4|2140.1|2141.4|2141.1|2140.4|2140.1|61
1611696870000|2021-01-26 21:34:30|2140|2139.7|2139.8|2139.5|2140.1|2139.8|2139.8|2139.5|21
1611696880000|2021-01-26 21:34:40|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|35
1611696890000|2021-01-26 21:34:50|2140.4|2140.1|2140.9|2140.6|2140.9|2140.6|2140.4|2140.1|16
1611696900000|2021-01-26 21:35:00|2140.7|2140.4|2140|2139.7|2140.7|2140.4|2140|2139.7|12
1611696910000|2021-01-26 21:35:10|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2139.9|2139.6|7
1611696920000|2021-01-26 21:35:20|2139.9|2139.6|2140.8|2140.5|2140.8|2140.5|2139.9|2139.6|14
1611696930000|2021-01-26 21:35:30|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|26
1611696940000|2021-01-26 21:35:40|2140.9|2140.6|2139.9|2139.6|2140.9|2140.6|2139.6|2139.3|76
1611696950000|2021-01-26 21:35:50|2139.6|2139.3|2139.6|2139.3|2140|2139.7|2139.5|2139.2|17
1611696960000|2021-01-26 21:36:00|2139.4|2139.1|2139.4|2139.1|2139.7|2139.4|2139.3|2139|19
1611696970000|2021-01-26 21:36:10|2139|2138.7|2138.6|2138.3|2139|2138.7|2138.6|2138.3|66
1611696980000|2021-01-26 21:36:20|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1611696990000|2021-01-26 21:36:30|2138.6|2138.3|2139.5|2139.2|2139.5|2139.2|2138.4|2138.1|31
1611697000000|2021-01-26 21:36:40|2139.6|2139.3|2140.5|2140.2|2140.5|2140.2|2139.6|2139.3|59
1611697010000|2021-01-26 21:36:50|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|6
1611697020000|2021-01-26 21:37:00|2140.7|2140.4|2141|2140.7|2141|2140.7|2140.7|2140.4|16
1611697030000|2021-01-26 21:37:10|2140.9|2140.6|2141|2140.7|2141.2|2140.9|2140.9|2140.6|11
1611697040000|2021-01-26 21:37:20|2141.1|2140.8|2140.6|2140.3|2141.1|2140.8|2140.6|2140.3|7
1611697060000|2021-01-26 21:37:40|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|12
1611697070000|2021-01-26 21:37:50|2140.9|2140.6|2141.5|2141.2|2141.6|2141.3|2140.8|2140.5|25
1611697080000|2021-01-26 21:38:00|||||||||14
1611697090000|2021-01-26 21:38:10|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|11
1611697100000|2021-01-26 21:38:20|2141.9|2141.6|2141.7|2141.4|2142.1|2141.8|2141.7|2141.4|14
1611697110000|2021-01-26 21:38:30|2141.8|2141.5|2140.7|2140.4|2141.8|2141.5|2140.7|2140.4|27
1611697120000|2021-01-26 21:38:40|2140.6|2140.3|2140.1|2139.8|2140.7|2140.4|2140.1|2139.8|37
1611697130000|2021-01-26 21:38:50|2139.9|2139.6|2139.2|2138.9|2139.9|2139.6|2139.1|2138.8|19
1611697140000|2021-01-26 21:39:00|2139.3|2139|2139|2138.7|2139.6|2139.3|2139|2138.7|18
1611697150000|2021-01-26 21:39:10|2138.9|2138.6|2139.7|2139.4|2139.7|2139.4|2138.9|2138.6|16
1611697160000|2021-01-26 21:39:20|2141.8|2141.5|2141.4|2141.1|2142.3|2142|2140.7|2140.4|102
1611697170000|2021-01-26 21:39:30|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|20
1611697180000|2021-01-26 21:39:40|2141.6|2141.3|2142.4|2142.1|2142.9|2142.6|2141.6|2141.3|37
1611697190000|2021-01-26 21:39:50|2142.6|2142.3|2142.3|2142|2142.7|2142.4|2142|2141.7|38
1611697200000|2021-01-26 21:40:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|6
1611697210000|2021-01-26 21:40:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|5
1611697220000|2021-01-26 21:40:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|16
1611697230000|2021-01-26 21:40:30|2142.5|2142.2|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|21
1611697240000|2021-01-26 21:40:40|2142.5|2142.2|2142.1|2141.8|2142.5|2142.2|2141.9|2141.6|152
1611697250000|2021-01-26 21:40:50|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|2
1611697270000|2021-01-26 21:41:10|||||||||8
1611697280000|2021-01-26 21:41:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|3
1611697290000|2021-01-26 21:41:30|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142|2141.7|44
1611697300000|2021-01-26 21:41:40|||||||||8
1611697310000|2021-01-26 21:41:50|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611697320000|2021-01-26 21:42:00|2142.4|2142.1|2142.7|2142.4|2142.8|2142.5|2142.4|2142.1|24
1611697330000|2021-01-26 21:42:10|2142.9|2142.6|2143.8|2143.5|2143.8|2143.5|2142.9|2142.6|24
1611697340000|2021-01-26 21:42:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|7
1611697350000|2021-01-26 21:42:30|2143.5|2143.2|2143.6|2143.3|2144|2143.7|2143.5|2143.2|17
1611697360000|2021-01-26 21:42:40|2143.9|2143.6|2144.4|2144.1|2144.4|2144.1|2143.9|2143.6|17
1611697370000|2021-01-26 21:42:50|2144.3|2144|2144.9|2144.6|2144.9|2144.6|2144|2143.7|26
1611697380000|2021-01-26 21:43:00|2144.7|2144.4|2145|2144.7|2145|2144.7|2144.7|2144.4|31
1611697390000|2021-01-26 21:43:10|2144.9|2144.6|2144.7|2144.4|2145|2144.7|2144.7|2144.4|5
1611697400000|2021-01-26 21:43:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|18
1611697410000|2021-01-26 21:43:30|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2143.8|2143.5|37
1611697420000|2021-01-26 21:43:40|2143.8|2143.5|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|9
1611697430000|2021-01-26 21:43:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|11
1611697440000|2021-01-26 21:44:00|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|11
1611697450000|2021-01-26 21:44:10|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|7
1611697460000|2021-01-26 21:44:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611697480000|2021-01-26 21:44:40|2142.8|2142.5|2142.5|2142.2|2143|2142.7|2142.5|2142.2|13
1611697490000|2021-01-26 21:44:50|2142.2|2141.9|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|16
1611697500000|2021-01-26 21:45:00|2142|2141.7|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|13
1611697510000|2021-01-26 21:45:10|2141.8|2141.5|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|28
1611697520000|2021-01-26 21:45:20|2141.8|2141.5|2142.3|2142|2142.3|2142|2141.8|2141.5|27
1611697540000|2021-01-26 21:45:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|5
1611697550000|2021-01-26 21:45:50|2141.8|2141.5|2141.4|2141.1|2141.9|2141.6|2141.4|2141.1|27
1611697560000|2021-01-26 21:46:00|2141|2140.7|2141|2140.7|2141|2140.7|2140.9|2140.6|35
1611697580000|2021-01-26 21:46:20|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|20
1611697590000|2021-01-26 21:46:30|2141|2140.7|2141.5|2141.2|2141.5|2141.2|2141|2140.7|24
1611697600000|2021-01-26 21:46:40|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|5
1611697620000|2021-01-26 21:47:00|2140.9|2140.6|2140.5|2140.2|2140.9|2140.6|2140|2139.7|132
1611697630000|2021-01-26 21:47:10|2140.9|2140.6|2140.5|2140.2|2140.9|2140.6|2140.3|2140|68
1611697640000|2021-01-26 21:47:20|2140.3|2140|2140.7|2140.4|2140.7|2140.4|2140.3|2140|12
1611697650000|2021-01-26 21:47:30|2140.9|2140.6|2140.5|2140.2|2140.9|2140.6|2140.4|2140.1|24
1611697660000|2021-01-26 21:47:40|2140.6|2140.3|2140.9|2140.6|2140.9|2140.6|2140.6|2140.3|20
1611697680000|2021-01-26 21:48:00|2140|2139.7|2139.9|2139.6|2140|2139.7|2139.9|2139.6|4
1611697690000|2021-01-26 21:48:10|2140.3|2140|2139.5|2139.2|2140.3|2140|2139.5|2139.2|56
1611697700000|2021-01-26 21:48:20|2139.4|2139.1|2139.7|2139.4|2139.9|2139.6|2139.4|2139.1|36
1611697710000|2021-01-26 21:48:30|2139.6|2139.3|2139.9|2139.6|2139.9|2139.6|2139.2|2138.9|36
1611697720000|2021-01-26 21:48:40|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|10
1611697730000|2021-01-26 21:48:50|2140.3|2140|2140.5|2140.2|2140.5|2140.2|2140.3|2140|15
1611697770000|2021-01-26 21:49:30|2140.7|2140.4|2141|2140.7|2141|2140.7|2140.7|2140.4|12
1611697780000|2021-01-26 21:49:40|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|3
1611697790000|2021-01-26 21:49:50|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|7
1611697810000|2021-01-26 21:50:10|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|15
1611697820000|2021-01-26 21:50:20|2141.7|2141.4|2141.2|2140.9|2141.8|2141.5|2141.2|2140.9|14
1611697830000|2021-01-26 21:50:30|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|7
1611697850000|2021-01-26 21:50:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1611697860000|2021-01-26 21:51:00|2141|2140.7|2140.8|2140.5|2141|2140.7|2140.8|2140.5|4
1611697870000|2021-01-26 21:51:10|2140.7|2140.4|2140|2139.7|2140.7|2140.4|2140|2139.7|6
1611697880000|2021-01-26 21:51:20|2139.9|2139.6|2139.8|2139.5|2140.2|2139.9|2139.8|2139.5|4
1611697890000|2021-01-26 21:51:30|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2
1611697900000|2021-01-26 21:51:40|2140.1|2139.8|2140.7|2140.4|2140.7|2140.4|2140|2139.7|13
1611697920000|2021-01-26 21:52:00|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|32
1611697930000|2021-01-26 21:52:10|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|22
1611697940000|2021-01-26 21:52:20|2139.8|2139.5|2140.1|2139.8|2140.1|2139.8|2139.8|2139.5|19
1611697950000|2021-01-26 21:52:30|2140.2|2139.9|2140.4|2140.1|2140.4|2140.1|2140.2|2139.9|3
1611697960000|2021-01-26 21:52:40|||||||||5
1611697980000|2021-01-26 21:53:00|2140.5|2140.2|2140.9|2140.6|2140.9|2140.6|2140.5|2140.2|10
1611697990000|2021-01-26 21:53:10|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|14
1611698000000|2021-01-26 21:53:20|2140.9|2140.6|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|13
1611698010000|2021-01-26 21:53:30|2140.6|2140.3|2140.1|2139.8|2140.6|2140.3|2140.1|2139.8|20
1611698020000|2021-01-26 21:53:40|||||||||6
1611698030000|2021-01-26 21:53:50|2139.9|2139.6|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|12
1611698040000|2021-01-26 21:54:00|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|4
1611698050000|2021-01-26 21:54:10|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|12
1611698060000|2021-01-26 21:54:20|2140.3|2140|2140.7|2140.4|2140.7|2140.4|2140.3|2140|10
1611698070000|2021-01-26 21:54:30|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.3|2140|3
1611698080000|2021-01-26 21:54:40|2140.2|2139.9|2139.9|2139.6|2140.2|2139.9|2139.9|2139.6|15
1611698090000|2021-01-26 21:54:50|2139.8|2139.5|2140|2139.7|2140.1|2139.8|2139.8|2139.5|270
1611698100000|2021-01-26 21:55:00|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140|2139.7|13
1611698110000|2021-01-26 21:55:10|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|18
1611698120000|2021-01-26 21:55:20|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|16
1611698130000|2021-01-26 21:55:30|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611698140000|2021-01-26 21:55:40|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|4
1611698150000|2021-01-26 21:55:50|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611698160000|2021-01-26 21:56:00|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|7
1611698170000|2021-01-26 21:56:10|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611698190000|2021-01-26 21:56:30|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|2
1611698200000|2021-01-26 21:56:40|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|8
1611698210000|2021-01-26 21:56:50|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|6
1611698220000|2021-01-26 21:57:00|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.6|2140.3|10
1611698230000|2021-01-26 21:57:10|2140.9|2140.6|2140.7|2140.4|2140.9|2140.6|2140.6|2140.3|38
1611698240000|2021-01-26 21:57:20|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|4
1611698250000|2021-01-26 21:57:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|6
1611698260000|2021-01-26 21:57:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|6
1611698270000|2021-01-26 21:57:50|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|4
1611698280000|2021-01-26 21:58:00|2141.2|2140.9|2139.7|2139.4|2141.2|2140.9|2139.7|2139.4|297
1611698290000|2021-01-26 21:58:10|2139.8|2139.5|2140|2139.7|2140.2|2139.9|2139.7|2139.4|38
1611698300000|2021-01-26 21:58:20|2140.2|2139.9|2140.2|2139.9|2140.3|2140|2140|2139.7|94
1611698310000|2021-01-26 21:58:30|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|14
1611698320000|2021-01-26 21:58:40|2139.7|2139.4|2139.6|2139.3|2139.7|2139.4|2139.6|2139.3|2
1611698330000|2021-01-26 21:58:50|2139.4|2139.1|2139.7|2139.4|2139.7|2139.4|2139.4|2139.1|9
1611698340000|2021-01-26 21:59:00|2139.9|2139.6|2139.7|2139.4|2139.9|2139.6|2139.7|2139.4|24
1611698350000|2021-01-26 21:59:10|2139.6|2139.3|2139.9|2139.6|2139.9|2139.6|2139.6|2139.3|17
1611698370000|2021-01-26 21:59:30|2139.6|2139.3|2139.7|2139.4|2139.8|2139.5|2139.6|2139.3|26
1611698380000|2021-01-26 21:59:40|2139.6|2139.3|2139.3|2139|2139.7|2139.4|2139.1|2138.8|54
1611698390000|2021-01-26 21:59:50|2139.6|2139.3|2139.3|2138.5|2139.7|2139.4|2138.7|2138.2|30
1611698400000|2021-01-26 22:00:00|2139.4|2138.6|2139.8|2139|2139.8|2139|2139.4|2138.6|0
1611698410000|2021-01-26 22:00:10|2139.7|2138.9|2139.7|2138.9|2139.7|2138.9|2139.7|2138.9|0
1611698440000|2021-01-26 22:00:40|2139.6|2138.8|2139.5|2138.7|2139.6|2138.8|2139.5|2138.7|0
1611698520000|2021-01-26 22:02:00|2139.7|2138.9|2139.5|2138.7|2139.7|2138.9|2139.5|2138.7|0
1611698530000|2021-01-26 22:02:10|2139.6|2138.8|2139.6|2138.8|2139.6|2138.8|2139.6|2138.8|0
1611698540000|2021-01-26 22:02:20|2139.7|2138.9|2139.7|2138.9|2139.7|2138.9|2139.7|2138.9|0
1611698550000|2021-01-26 22:02:30|2139.6|2138.8|2139.6|2138.8|2139.6|2138.8|2139.6|2138.8|0
1611698560000|2021-01-26 22:02:40|2139.8|2139|2139.5|2138.7|2139.8|2139|2139.5|2138.7|0
1611698570000|2021-01-26 22:02:50|2139.4|2138.6|2139.4|2138.6|2139.4|2138.6|2139.4|2138.6|0
1611698580000|2021-01-26 22:03:00|2139.5|2138.7|2139.5|2138.7|2139.5|2138.7|2139.5|2138.7|0
1611698590000|2021-01-26 22:03:10|2139.4|2138.6|2139.4|2138.6|2139.4|2138.6|2139.4|2138.6|0
1611698600000|2021-01-26 22:03:20|2139.5|2138.7|2139.5|2138.7|2139.5|2138.7|2139.5|2138.7|0
1611698630000|2021-01-26 22:03:50|2139.4|2138.6|2139.5|2138.7|2139.5|2138.7|2139.4|2138.6|0
1611698640000|2021-01-26 22:04:00|2139.4|2138.6|2139.4|2138.6|2139.4|2138.6|2139.4|2138.6|0
1611698790000|2021-01-26 22:06:30|2139.5|2138.7|2139.4|2138.6|2139.5|2138.7|2139.4|2138.6|0
1611698800000|2021-01-26 22:06:40|2139.5|2138.7|2139.5|2138.7|2139.5|2138.7|2139.5|2138.7|0
1611698820000|2021-01-26 22:07:00|2139.4|2138.6|2139.3|2138.5|2139.4|2138.6|2139.3|2138.5|0
1611698870000|2021-01-26 22:07:50|2139.4|2138.6|2139.4|2138.6|2139.4|2138.6|2139.4|2138.6|0
1611698950000|2021-01-26 22:09:10|2139.3|2138.5|2139|2138.2|2139.3|2138.5|2139|2138.2|0
1611698970000|2021-01-26 22:09:30|2139.1|2138.3|2139.1|2138.3|2139.1|2138.3|2139.1|2138.3|0
1611699160000|2021-01-26 22:12:40|2139|2138.2|2139|2138.2|2139|2138.2|2139|2138.2|0
1611699200000|2021-01-26 22:13:20|2138.9|2138.1|2138.9|2138.1|2138.9|2138.1|2138.9|2138.1|0
1611699250000|2021-01-26 22:14:10|2139|2138.2|2139|2138.2|2139|2138.2|2139|2138.2|0
1611699300000|2021-01-26 22:15:00|2138.9|2138.1|2138.9|2138.1|2138.9|2138.1|2138.9|2138.1|0
1611699310000|2021-01-26 22:15:10|2138.8|2138|2138.8|2138|2138.8|2138|2138.8|2138|0
1611699380000|2021-01-26 22:16:20|2138.9|2138.1|2138.8|2138|2138.9|2138.1|2138.8|2138|0
1611699420000|2021-01-26 22:17:00|2139.1|2138.3|2139.1|2138.3|2139.1|2138.3|2139.1|2138.3|0
1611699430000|2021-01-26 22:17:10|2139|2138.2|2139|2138.2|2139|2138.2|2139|2138.2|0
1611699440000|2021-01-26 22:17:20|2139.1|2138.3|2139.1|2138.3|2139.1|2138.3|2139.1|2138.3|0
1611699460000|2021-01-26 22:17:40|2139|2138.2|2139.1|2138.3|2139.1|2138.3|2139|2138.2|0
1611699490000|2021-01-26 22:18:10|2139.2|2138.4|2139.2|2138.4|2139.2|2138.4|2139.2|2138.4|0
1611699530000|2021-01-26 22:18:50|2139.1|2138.3|2139.1|2138.3|2139.1|2138.3|2139.1|2138.3|0
1611699790000|2021-01-26 22:23:10|2139.2|2138.4|2139.2|2138.4|2139.2|2138.4|2139.2|2138.4|0
1611699800000|2021-01-26 22:23:20|2139.1|2138.3|2139.1|2138.3|2139.1|2138.3|2139.1|2138.3|0
1611699920000|2021-01-26 22:25:20|2139.2|2138.4|2139.1|2138.3|2139.2|2138.4|2139.1|2138.3|0
1611699940000|2021-01-26 22:25:40|2139.2|2138.4|2139.2|2138.4|2139.2|2138.4|2139.2|2138.4|0
1611700090000|2021-01-26 22:28:10|2139.3|2138.5|2139.2|2138.4|2139.3|2138.5|2139.2|2138.4|0
1611700470000|2021-01-26 22:34:30|2139.3|2138.5|2139.3|2138.5|2139.3|2138.5|2139.3|2138.5|0
1611700480000|2021-01-26 22:34:40|2139.2|2138.4|2139.2|2138.4|2139.2|2138.4|2139.2|2138.4|0
1611701150000|2021-01-26 22:45:50|2139.1|2138.3|2139.1|2138.3|2139.1|2138.3|2139.1|2138.3|0
1611701180000|2021-01-26 22:46:20|2139|2138.2|2138.8|2138|2139|2138.2|2138.8|2138|0
1611701190000|2021-01-26 22:46:30|2138.9|2138.1|2139|2138.2|2139|2138.2|2138.9|2138.1|0
1611701210000|2021-01-26 22:46:50|2139.1|2138.3|2139|2138.2|2139.1|2138.3|2139|2138.2|0
1611701570000|2021-01-26 22:52:50|2139.1|2138.3|2138.9|2138.1|2139.1|2138.3|2138.9|2138.1|0
1611701600000|2021-01-26 22:53:20|2139|2138.2|2139.2|2138.4|2139.2|2138.4|2139|2138.2|0
1611701670000|2021-01-26 22:54:30|2139.3|2138.5|2139.5|2138.7|2139.5|2138.7|2139.3|2138.5|0
1611701690000|2021-01-26 22:54:50|2139.6|2138.8|2139.7|2138.9|2139.7|2138.9|2139.6|2138.8|0
1611701700000|2021-01-26 22:55:00|2139.8|2139|2139.8|2139|2139.8|2139|2139.8|2139|0
1611701720000|2021-01-26 22:55:20|2139.9|2139.1|2140|2139.2|2140|2139.2|2139.9|2139.1|0
1611701780000|2021-01-26 22:56:20|2140.1|2139.3|2140.1|2139.3|2140.1|2139.3|2140.1|2139.3|0
1611701790000|2021-01-26 22:56:30|2140|2139.2|2140|2139.2|2140|2139.2|2140|2139.2|0
1611701810000|2021-01-26 22:56:50|2140.1|2139.3|2140.1|2139.3|2140.1|2139.3|2140.1|2139.3|0
1611701920000|2021-01-26 22:58:40|2140|2139.2|2140|2139.2|2140|2139.2|2140|2139.2|0
1611701930000|2021-01-26 22:58:50|2139.9|2139.1|2139.9|2139.1|2139.9|2139.1|2139.9|2139.1|0
1611701940000|2021-01-26 22:59:00|2140|2139.2|2140.1|2139.3|2140.1|2139.3|2140|2139.2|0
1611701960000|2021-01-26 22:59:20|2140.2|2139.4|2140.1|2139.3|2140.2|2139.4|2140.1|2139.3|0
1611701970000|2021-01-26 22:59:30|2140.2|2139.4|2140.1|2139.3|2140.2|2139.4|2140.1|2139.3|0
1611701990000|2021-01-26 22:59:50|2140|2139.2|2140|2139.2|2140|2139.2|2140|2139.2|0
1611702000000|2021-01-26 23:00:00|2140.9|2139.7|2142.1|2141.8|2142.1|2141.8|2140.5|2139.7|37
1611702010000|2021-01-26 23:00:10|2142.6|2142.3|2143|2142.7|2143|2142.7|2141.8|2141.5|70
1611702020000|2021-01-26 23:00:20|2143.1|2142.8|2142.8|2142.5|2143.5|2143.2|2142.8|2142.5|20
1611702030000|2021-01-26 23:00:30|2142.5|2142.2|2142.1|2141.8|2142.5|2142.2|2141.8|2141.5|15
1611702040000|2021-01-26 23:00:40|||||||||2
1611702050000|2021-01-26 23:00:50|2142.2|2141.9|2142.5|2142.2|2143|2142.7|2142|2141.7|39
1611702060000|2021-01-26 23:01:00|2142.8|2142.5|2142.9|2142.6|2143|2142.7|2142.8|2142.5|9
1611702070000|2021-01-26 23:01:10|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|6
1611702080000|2021-01-26 23:01:20|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|4
1611702090000|2021-01-26 23:01:30|2142.6|2142.3|2142.3|2142|2142.6|2142.3|2142.3|2142|2
1611702100000|2021-01-26 23:01:40|2142.1|2141.8|2142.5|2142.2|2142.7|2142.4|2142|2141.7|20
1611702110000|2021-01-26 23:01:50|2142.4|2142.1|2142.3|2142|2142.7|2142.4|2142.2|2141.9|8
1611702120000|2021-01-26 23:02:00|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|5
1611702130000|2021-01-26 23:02:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611702140000|2021-01-26 23:02:20|2142.3|2142|2142.7|2142.4|2142.7|2142.4|2142.3|2142|3
1611702150000|2021-01-26 23:02:30|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|7
1611702160000|2021-01-26 23:02:40|2142.9|2142.6|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|8
1611702170000|2021-01-26 23:02:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1611702180000|2021-01-26 23:03:00|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2142.9|2142.6|6
1611702190000|2021-01-26 23:03:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611702200000|2021-01-26 23:03:20|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.3|2143|13
1611702210000|2021-01-26 23:03:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|5
1611702220000|2021-01-26 23:03:40|2143.5|2143.2|2143.2|2142.9|2143.6|2143.3|2143.2|2142.9|4
1611702230000|2021-01-26 23:03:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|3
1611702240000|2021-01-26 23:04:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|3
1611702250000|2021-01-26 23:04:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1611702260000|2021-01-26 23:04:20|||||||||3
1611702280000|2021-01-26 23:04:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611702290000|2021-01-26 23:04:50|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|5
1611702300000|2021-01-26 23:05:00|||||||||4
1611702310000|2021-01-26 23:05:10|2143.8|2143.5|2143.3|2143|2143.8|2143.5|2142.9|2142.6|11
1611702320000|2021-01-26 23:05:20|2142.4|2142.1|2142.8|2142.5|2143.3|2143|2142.3|2142|38
1611702330000|2021-01-26 23:05:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611702340000|2021-01-26 23:05:40|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1611702350000|2021-01-26 23:05:50|2142.2|2141.9|2142.8|2142.5|2142.8|2142.5|2142.2|2141.9|3
1611702360000|2021-01-26 23:06:00|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|10
1611702370000|2021-01-26 23:06:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611702380000|2021-01-26 23:06:20|2142.2|2141.9|2142.1|2141.8|2142.3|2142|2142.1|2141.8|11
1611702390000|2021-01-26 23:06:30|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|6
1611702400000|2021-01-26 23:06:40|2141.7|2141.4|2141.6|2141.3|2141.9|2141.6|2141.5|2141.2|15
1611702410000|2021-01-26 23:06:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.3|2141|4
1611702420000|2021-01-26 23:07:00|2141|2140.7|2141.7|2141.4|2141.7|2141.4|2141|2140.7|8
1611702440000|2021-01-26 23:07:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1611702450000|2021-01-26 23:07:30|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1611702460000|2021-01-26 23:07:40|2141.8|2141.5|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|12
1611702480000|2021-01-26 23:08:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2
1611702490000|2021-01-26 23:08:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611702500000|2021-01-26 23:08:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|4
1611702520000|2021-01-26 23:08:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2
1611702530000|2021-01-26 23:08:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611702540000|2021-01-26 23:09:00|2142.6|2142.3|2142.1|2141.8|2142.6|2142.3|2142.1|2141.8|7
1611702550000|2021-01-26 23:09:10|2141.8|2141.5|2141.4|2141.1|2142.2|2141.9|2141.4|2141.1|4
1611702560000|2021-01-26 23:09:20|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|3
1611702570000|2021-01-26 23:09:30|2141.2|2140.9|2140.9|2140.6|2141.5|2141.2|2140.9|2140.6|6
1611702580000|2021-01-26 23:09:40|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611702590000|2021-01-26 23:09:50|2141|2140.7|2140.9|2140.6|2141.1|2140.8|2140.9|2140.6|9
1611702600000|2021-01-26 23:10:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1611702610000|2021-01-26 23:10:10|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141|2140.7|5
1611702620000|2021-01-26 23:10:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611702630000|2021-01-26 23:10:30|2141.1|2140.8|2141.3|2141|2141.3|2141|2141.1|2140.8|7
1611702650000|2021-01-26 23:10:50|||||||||1
1611702670000|2021-01-26 23:11:10|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|10
1611702700000|2021-01-26 23:11:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|3
1611702710000|2021-01-26 23:11:50|2141.8|2141.5|2141.9|2141.6|2142|2141.7|2141.8|2141.5|36
1611702720000|2021-01-26 23:12:00|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611702730000|2021-01-26 23:12:10|2141.9|2141.6|2142.5|2142.2|2142.5|2142.2|2141.9|2141.6|9
1611702740000|2021-01-26 23:12:20|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|15
1611702750000|2021-01-26 23:12:30|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|2
1611702760000|2021-01-26 23:12:40|2142.8|2142.5|2144.2|2143.9|2144.7|2144.4|2142.6|2142.3|123
1611702770000|2021-01-26 23:12:50|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2143.8|2143.5|29
1611702780000|2021-01-26 23:13:00|||||||||6
1611702790000|2021-01-26 23:13:10|2144.4|2144.1|2144.5|2144.2|2144.9|2144.6|2144.2|2143.9|16
1611702800000|2021-01-26 23:13:20|2144.2|2143.9|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|15
1611702810000|2021-01-26 23:13:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|7
1611702820000|2021-01-26 23:13:40|2144.3|2144|2144.9|2144.6|2144.9|2144.6|2144.3|2144|16
1611702830000|2021-01-26 23:13:50|2144.7|2144.4|2145.7|2145.4|2145.7|2145.4|2144.7|2144.4|159
1611702840000|2021-01-26 23:14:00|2145.4|2145.1|2145.3|2145|2145.5|2145.2|2145.3|2145|16
1611702850000|2021-01-26 23:14:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|11
1611702860000|2021-01-26 23:14:20|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|4
1611702870000|2021-01-26 23:14:30|2144.8|2144.5|2144.7|2144.4|2145.1|2144.8|2144.7|2144.4|17
1611702890000|2021-01-26 23:14:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|5
1611702900000|2021-01-26 23:15:00|2144.3|2144|2144.3|2144|2144.3|2144|2144|2143.7|7
1611702910000|2021-01-26 23:15:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611702940000|2021-01-26 23:15:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|4
1611702950000|2021-01-26 23:15:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611702960000|2021-01-26 23:16:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|4
1611702970000|2021-01-26 23:16:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1611702990000|2021-01-26 23:16:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1611703030000|2021-01-26 23:17:10|2144.8|2144.5|2144.3|2144|2144.8|2144.5|2144.3|2144|15
1611703040000|2021-01-26 23:17:20|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|13
1611703050000|2021-01-26 23:17:30|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|4
1611703060000|2021-01-26 23:17:40|2144.3|2144|2144.8|2144.5|2144.8|2144.5|2144.3|2144|5
1611703070000|2021-01-26 23:17:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1611703080000|2021-01-26 23:18:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|3
1611703090000|2021-01-26 23:18:10|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.3|2144|10
1611703100000|2021-01-26 23:18:20|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|13
1611703110000|2021-01-26 23:18:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|6
1611703140000|2021-01-26 23:19:00|2144.9|2144.6|2145|2144.7|2145.2|2144.9|2144.9|2144.6|15
1611703150000|2021-01-26 23:19:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1611703160000|2021-01-26 23:19:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611703170000|2021-01-26 23:19:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1611703180000|2021-01-26 23:19:40|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|3
1611703190000|2021-01-26 23:19:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1611703200000|2021-01-26 23:20:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|4
1611703210000|2021-01-26 23:20:10|2145.2|2144.9|2146.3|2146|2146.5|2146.2|2145.2|2144.9|95
1611703220000|2021-01-26 23:20:20|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.3|2146|9
1611703230000|2021-01-26 23:20:30|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|11
1611703240000|2021-01-26 23:20:40|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.3|2146|8
1611703250000|2021-01-26 23:20:50|2146.3|2146|2146.4|2146.1|2146.7|2146.4|2146.3|2146|12
1611703260000|2021-01-26 23:21:00|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|5
1611703270000|2021-01-26 23:21:10|2146.3|2146|2147.1|2146.8|2147.1|2146.8|2146.3|2146|22
1611703280000|2021-01-26 23:21:20|2147|2146.7|2147.3|2147|2147.3|2147|2147|2146.7|24
1611703290000|2021-01-26 23:21:30|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|17
1611703300000|2021-01-26 23:21:40|2148.1|2147.8|2147.5|2147.2|2148.1|2147.8|2147.5|2147.2|24
1611703310000|2021-01-26 23:21:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1611703320000|2021-01-26 23:22:00|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|12
1611703330000|2021-01-26 23:22:10|2147.4|2147.1|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|24
1611703340000|2021-01-26 23:22:20|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|14
1611703350000|2021-01-26 23:22:30|2147.5|2147.2|2148|2147.7|2148|2147.7|2147.5|2147.2|16
1611703360000|2021-01-26 23:22:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|6
1611703370000|2021-01-26 23:22:50|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|5
1611703380000|2021-01-26 23:23:00|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|17
1611703390000|2021-01-26 23:23:10|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|19
1611703400000|2021-01-26 23:23:20|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|12
1611703410000|2021-01-26 23:23:30|2148.7|2148.4|2148.2|2147.9|2148.7|2148.4|2148.2|2147.9|9
1611703420000|2021-01-26 23:23:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2148.7|2148.4|40
1611703430000|2021-01-26 23:23:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|12
1611703440000|2021-01-26 23:24:00|||||||||1
1611703450000|2021-01-26 23:24:10|2149|2148.7|2149|2148.7|2149.3|2149|2149|2148.7|8
1611703460000|2021-01-26 23:24:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|4
1611703470000|2021-01-26 23:24:30|||||||||1
1611703480000|2021-01-26 23:24:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|4
1611703490000|2021-01-26 23:24:50|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1611703500000|2021-01-26 23:25:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|19
1611703510000|2021-01-26 23:25:10|2148.8|2148.5|2147.8|2147.5|2148.8|2148.5|2147.8|2147.5|20
1611703520000|2021-01-26 23:25:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|10
1611703530000|2021-01-26 23:25:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2
1611703540000|2021-01-26 23:25:40|2147.4|2147.1|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|5
1611703560000|2021-01-26 23:26:00|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|9
1611703570000|2021-01-26 23:26:10|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|2
1611703580000|2021-01-26 23:26:20|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|3
1611703590000|2021-01-26 23:26:30|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|8
1611703600000|2021-01-26 23:26:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|3
1611703610000|2021-01-26 23:26:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611703620000|2021-01-26 23:27:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|4
1611703630000|2021-01-26 23:27:10|||||||||1
1611703670000|2021-01-26 23:27:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1611703680000|2021-01-26 23:28:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1611703690000|2021-01-26 23:28:10|2145.9|2145.6|2146.3|2146|2146.3|2146|2145.9|2145.6|3
1611703700000|2021-01-26 23:28:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611703720000|2021-01-26 23:28:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611703730000|2021-01-26 23:28:50|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1611703750000|2021-01-26 23:29:10|2146.2|2145.9|2145.6|2145.3|2146.2|2145.9|2145.6|2145.3|18
1611703760000|2021-01-26 23:29:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1611703770000|2021-01-26 23:29:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|4
1611703800000|2021-01-26 23:30:00|2145.6|2145.3|2145.8|2145.5|2146|2145.7|2145.6|2145.3|12
1611703830000|2021-01-26 23:30:30|2146.4|2146.1|2145.9|2145.6|2146.4|2146.1|2145.9|2145.6|8
1611703850000|2021-01-26 23:30:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1611703870000|2021-01-26 23:31:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1611703880000|2021-01-26 23:31:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611703890000|2021-01-26 23:31:30|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|2
1611703900000|2021-01-26 23:31:40|2146.3|2146|2145.5|2145.2|2146.3|2146|2145.2|2144.9|23
1611703910000|2021-01-26 23:31:50|2145.3|2145|2144.7|2144.4|2145.3|2145|2144.7|2144.4|19
1611703920000|2021-01-26 23:32:00|2144.6|2144.3|2144.1|2143.8|2144.6|2144.3|2143.2|2142.9|29
1611703930000|2021-01-26 23:32:10|2143.8|2143.5|2144|2143.7|2144.4|2144.1|2143.8|2143.5|17
1611703940000|2021-01-26 23:32:20|2144.2|2143.9|2144.3|2144|2144.4|2144.1|2144.2|2143.9|5
1611703950000|2021-01-26 23:32:30|2144.5|2144.2|2144.3|2144|2144.8|2144.5|2144.3|2144|14
1611703960000|2021-01-26 23:32:40|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|5
1611704000000|2021-01-26 23:33:20|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|3
1611704020000|2021-01-26 23:33:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|6
1611704030000|2021-01-26 23:33:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|3
1611704040000|2021-01-26 23:34:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1611704060000|2021-01-26 23:34:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1611704080000|2021-01-26 23:34:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1611704090000|2021-01-26 23:34:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|3
1611704100000|2021-01-26 23:35:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611704110000|2021-01-26 23:35:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|5
1611704120000|2021-01-26 23:35:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|4
1611704130000|2021-01-26 23:35:30|2145.8|2145.5|2145.3|2145|2145.8|2145.5|2145.3|2145|7
1611704140000|2021-01-26 23:35:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1611704150000|2021-01-26 23:35:50|2144.5|2144.2|2143.3|2143|2144.6|2144.3|2143.3|2143|71
1611704160000|2021-01-26 23:36:00|2143.6|2143.3|2143.2|2142.9|2143.9|2143.6|2143.2|2142.9|18
1611704170000|2021-01-26 23:36:10|2143.1|2142.8|2144.4|2144.1|2144.4|2144.1|2143.1|2142.8|17
1611704190000|2021-01-26 23:36:30|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|4
1611704200000|2021-01-26 23:36:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|3
1611704210000|2021-01-26 23:36:50|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|12
1611704230000|2021-01-26 23:37:10|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|2
1611704240000|2021-01-26 23:37:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611704250000|2021-01-26 23:37:30|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|9
1611704260000|2021-01-26 23:37:40|2144|2143.7|2144.3|2144|2144.3|2144|2144|2143.7|6
1611704270000|2021-01-26 23:37:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611704280000|2021-01-26 23:38:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|14
1611704290000|2021-01-26 23:38:10|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|4
1611704300000|2021-01-26 23:38:20|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|5
1611704320000|2021-01-26 23:38:40|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|4
1611704330000|2021-01-26 23:38:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|3
1611704360000|2021-01-26 23:39:20|2144|2143.7|2144.4|2144.1|2144.4|2144.1|2144|2143.7|2
1611704380000|2021-01-26 23:39:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611704400000|2021-01-26 23:40:00|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|2
1611704410000|2021-01-26 23:40:10|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|3
1611704430000|2021-01-26 23:40:30|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|4
1611704470000|2021-01-26 23:41:10|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.3|2144|8
1611704480000|2021-01-26 23:41:20|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2143.8|2143.5|14
1611704490000|2021-01-26 23:41:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|12
1611704500000|2021-01-26 23:41:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611704510000|2021-01-26 23:41:50|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.3|2143|7
1611704520000|2021-01-26 23:42:00|2143.5|2143.2|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|9
1611704530000|2021-01-26 23:42:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.3|2143|13
1611704540000|2021-01-26 23:42:20|2142.7|2142.4|2142.9|2142.6|2143|2142.7|2142.7|2142.4|20
1611704550000|2021-01-26 23:42:30|2143.2|2142.9|2142.9|2142.6|2143.4|2143.1|2142.9|2142.6|6
1611704560000|2021-01-26 23:42:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|3
1611704570000|2021-01-26 23:42:50|2142.6|2142.3|2143|2142.7|2143|2142.7|2142.6|2142.3|2
1611704580000|2021-01-26 23:43:00|2143.3|2143|2143.5|2143.2|2143.7|2143.4|2143.3|2143|11
1611704590000|2021-01-26 23:43:10|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143.3|2143|8
1611704600000|2021-01-26 23:43:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|15
1611704610000|2021-01-26 23:43:30|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|14
1611704620000|2021-01-26 23:43:40|2143.5|2143.2|2143.9|2143.6|2143.9|2143.6|2143.4|2143.1|19
1611704630000|2021-01-26 23:43:50|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|5
1611704640000|2021-01-26 23:44:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|10
1611704650000|2021-01-26 23:44:10|2143.5|2143.2|2143.2|2142.9|2143.7|2143.4|2143.2|2142.9|21
1611704660000|2021-01-26 23:44:20|||||||||3
1611704670000|2021-01-26 23:44:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611704680000|2021-01-26 23:44:40|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|3
1611704690000|2021-01-26 23:44:50|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|8
1611704700000|2021-01-26 23:45:00|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|6
1611704710000|2021-01-26 23:45:10|||||||||1
1611704720000|2021-01-26 23:45:20|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2143.7|2143.4|14
1611704730000|2021-01-26 23:45:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|4
1611704780000|2021-01-26 23:46:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|4
1611704800000|2021-01-26 23:46:40|2143.4|2143.1|2143|2142.7|2143.4|2143.1|2143|2142.7|15
1611704810000|2021-01-26 23:46:50|2142.9|2142.6|2143.1|2142.8|2143.2|2142.9|2142.9|2142.6|10
1611704820000|2021-01-26 23:47:00|||||||||1
1611704840000|2021-01-26 23:47:20|2142.9|2142.6|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|5
1611704850000|2021-01-26 23:47:30|2142.4|2142.1|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|2
1611704860000|2021-01-26 23:47:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|5
1611704870000|2021-01-26 23:47:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611704880000|2021-01-26 23:48:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1611704930000|2021-01-26 23:48:50|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|12
1611704990000|2021-01-26 23:49:50|||||||||1
1611705000000|2021-01-26 23:50:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611705020000|2021-01-26 23:50:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611705040000|2021-01-26 23:50:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|15
1611705050000|2021-01-26 23:50:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1611705120000|2021-01-26 23:52:00|2142.7|2142.4|2143.9|2143.6|2143.9|2143.6|2142.7|2142.4|26
1611705130000|2021-01-26 23:52:10|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|7
1611705150000|2021-01-26 23:52:30|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|2
1611705160000|2021-01-26 23:52:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|4
1611705210000|2021-01-26 23:53:30|2143.6|2143.3|2143.7|2143.4|2143.8|2143.5|2143.4|2143.1|11
1611705220000|2021-01-26 23:53:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611705250000|2021-01-26 23:54:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1611705290000|2021-01-26 23:54:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1611705300000|2021-01-26 23:55:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611705310000|2021-01-26 23:55:10|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|2
1611705340000|2021-01-26 23:55:40|||||||||1
1611705360000|2021-01-26 23:56:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1611705390000|2021-01-26 23:56:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611705450000|2021-01-26 23:57:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1611705460000|2021-01-26 23:57:40|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.6|2143.3|10
1611705470000|2021-01-26 23:57:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1611705490000|2021-01-26 23:58:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611705500000|2021-01-26 23:58:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611705520000|2021-01-26 23:58:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611705550000|2021-01-26 23:59:10|||||||||2
1611705560000|2021-01-26 23:59:20|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|3
1611705570000|2021-01-26 23:59:30|2143.4|2143.1|2143.5|2143.2|2143.7|2143.4|2143.4|2143.1|11
1611705580000|2021-01-26 23:59:40|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|27
1611705590000|2021-01-26 23:59:50|||||||||1
1611705600000|2021-01-27 00:00:00|2143.5|2143.2|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|6
1611705610000|2021-01-27 00:00:10|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|5
1611705620000|2021-01-27 00:00:20|2143.8|2143.5|2143.7|2143.4|2144|2143.7|2143.6|2143.3|15
1611705640000|2021-01-27 00:00:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611705660000|2021-01-27 00:01:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1611705670000|2021-01-27 00:01:10|2142.5|2142.2|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|6
1611705690000|2021-01-27 00:01:30|2142.2|2141.9|2141.7|2141.4|2142.2|2141.9|2141.7|2141.4|33
1611705710000|2021-01-27 00:01:50|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|10
1611705730000|2021-01-27 00:02:10|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.4|2141.1|19
1611705740000|2021-01-27 00:02:20|2141.9|2141.6|2142.5|2142.2|2142.5|2142.2|2141.9|2141.6|16
1611705760000|2021-01-27 00:02:40|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|8
1611705800000|2021-01-27 00:03:20|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|2
1611705810000|2021-01-27 00:03:30|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|2
1611705820000|2021-01-27 00:03:40|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|3
1611705830000|2021-01-27 00:03:50|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|4
1611705840000|2021-01-27 00:04:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|8
1611705850000|2021-01-27 00:04:10|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.7|2143.4|6
1611705860000|2021-01-27 00:04:20|2144.2|2143.9|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|12
1611705870000|2021-01-27 00:04:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|4
1611705890000|2021-01-27 00:04:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1611705900000|2021-01-27 00:05:00|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143.3|2143|3
1611705920000|2021-01-27 00:05:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611705930000|2021-01-27 00:05:30|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611705960000|2021-01-27 00:06:00|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|5
1611705970000|2021-01-27 00:06:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|15
1611705980000|2021-01-27 00:06:20|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|8
1611706000000|2021-01-27 00:06:40|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|4
1611706010000|2021-01-27 00:06:50|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611706020000|2021-01-27 00:07:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1611706030000|2021-01-27 00:07:10|2142.4|2142.1|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|6
1611706040000|2021-01-27 00:07:20|2142.6|2142.3|2143.1|2142.8|2143.1|2142.8|2142.6|2142.3|9
1611706050000|2021-01-27 00:07:30|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1611706060000|2021-01-27 00:07:40|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611706090000|2021-01-27 00:08:10|2143.2|2142.9|2145.5|2145.2|2147.2|2146.9|2143.2|2142.9|544
1611706100000|2021-01-27 00:08:20|2145|2144.7|2145.8|2145.5|2145.9|2145.6|2144.8|2144.5|17
1611706110000|2021-01-27 00:08:30|2145.1|2144.8|2144.8|2144.5|2145.7|2145.4|2144.8|2144.5|26
1611706120000|2021-01-27 00:08:40|2144.4|2144.1|2144.2|2143.9|2144.6|2144.3|2144.2|2143.9|15
1611706130000|2021-01-27 00:08:50|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|4
1611706140000|2021-01-27 00:09:00|2144.1|2143.8|2144.5|2144.2|2144.5|2144.2|2143.9|2143.6|26
1611706150000|2021-01-27 00:09:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|4
1611706160000|2021-01-27 00:09:20|2144.2|2143.9|2143.7|2143.4|2144.3|2144|2143.7|2143.4|8
1611706170000|2021-01-27 00:09:30|2143.6|2143.3|2143.3|2143|2144|2143.7|2143.3|2143|14
1611706180000|2021-01-27 00:09:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|5
1611706190000|2021-01-27 00:09:50|2143|2142.7|2143.2|2142.9|2143.4|2143.1|2143|2142.7|5
1611706200000|2021-01-27 00:10:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|4
1611706210000|2021-01-27 00:10:10|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|4
1611706220000|2021-01-27 00:10:20|||||||||1
1611706280000|2021-01-27 00:11:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611706310000|2021-01-27 00:11:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|3
1611706320000|2021-01-27 00:12:00|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.1|2142.8|4
1611706330000|2021-01-27 00:12:10|2143.1|2142.8|2143.5|2143.2|2143.5|2143.2|2143.1|2142.8|5
1611706360000|2021-01-27 00:12:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611706390000|2021-01-27 00:13:10|||||||||2
1611706400000|2021-01-27 00:13:20|2143.5|2143.2|2144.4|2144.1|2144.4|2144.1|2143.5|2143.2|14
1611706410000|2021-01-27 00:13:30|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.1|2143.8|20
1611706430000|2021-01-27 00:13:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|3
1611706440000|2021-01-27 00:14:00|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|4
1611706450000|2021-01-27 00:14:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1611706480000|2021-01-27 00:14:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1611706490000|2021-01-27 00:14:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1611706500000|2021-01-27 00:15:00|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|2
1611706510000|2021-01-27 00:15:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1611706520000|2021-01-27 00:15:20|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143.3|2143|6
1611706530000|2021-01-27 00:15:30|2143.4|2143.1|2142.8|2142.5|2143.4|2143.1|2142.7|2142.4|20
1611706540000|2021-01-27 00:15:40|2143|2142.7|2143|2142.7|2143|2142.7|2142.7|2142.4|10
1611706560000|2021-01-27 00:16:00|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|3
1611706580000|2021-01-27 00:16:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1611706590000|2021-01-27 00:16:30|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611706600000|2021-01-27 00:16:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611706610000|2021-01-27 00:16:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|3
1611706620000|2021-01-27 00:17:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|5
1611706630000|2021-01-27 00:17:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1611706640000|2021-01-27 00:17:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611706650000|2021-01-27 00:17:30|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|6
1611706680000|2021-01-27 00:18:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1611706700000|2021-01-27 00:18:20|2144.1|2143.8|2144.6|2144.3|2144.6|2144.3|2144.1|2143.8|13
1611706710000|2021-01-27 00:18:30|2144.8|2144.5|2144.4|2144.1|2144.8|2144.5|2144.2|2143.9|10
1611706750000|2021-01-27 00:19:10|2144.8|2144.5|2145.1|2144.8|2145.1|2144.8|2144.8|2144.5|3
1611706760000|2021-01-27 00:19:20|2145.3|2145|2148|2147.7|2150.1|2149.8|2145.3|2145|95
1611706770000|2021-01-27 00:19:30|2146.5|2146.2|2148.2|2147.9|2148.2|2147.9|2146.5|2146.2|95
1611706780000|2021-01-27 00:19:40|2147.5|2147.2|2147.7|2147.4|2148.1|2147.8|2147.5|2147.2|12
1611706790000|2021-01-27 00:19:50|2146.8|2146.5|2147.9|2147.6|2147.9|2147.6|2146.8|2146.5|28
1611706800000|2021-01-27 00:20:00|2147.7|2147.4|2147.4|2147.1|2148|2147.7|2147.4|2147.1|18
1611706810000|2021-01-27 00:20:10|2146.9|2146.6|2147.3|2147|2147.3|2147|2146.9|2146.6|4
1611706820000|2021-01-27 00:20:20|2147.2|2146.9|2147.8|2147.5|2147.8|2147.5|2147.2|2146.9|12
1611706830000|2021-01-27 00:20:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1611706840000|2021-01-27 00:20:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1611706850000|2021-01-27 00:20:50|2147.3|2147|2147.1|2146.8|2147.3|2147|2147|2146.7|9
1611706860000|2021-01-27 00:21:00|2146.5|2146.2|2148.7|2148.4|2151.4|2151.1|2146.5|2146.2|371
1611706870000|2021-01-27 00:21:10|2148.9|2148.6|2150.1|2149.8|2150.3|2150|2148.9|2148.6|64
1611706880000|2021-01-27 00:21:20|2150.4|2150.1|2149.2|2148.9|2150.4|2150.1|2149.2|2148.9|18
1611706890000|2021-01-27 00:21:30|2149.3|2149|2150.1|2149.8|2150.1|2149.8|2149.2|2148.9|31
1611706900000|2021-01-27 00:21:40|2149.7|2149.4|2150.3|2150|2150.3|2150|2149.6|2149.3|29
1611706910000|2021-01-27 00:21:50|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|11
1611706920000|2021-01-27 00:22:00|2150.1|2149.8|2150|2149.7|2150.6|2150.3|2150|2149.7|22
1611706930000|2021-01-27 00:22:10|2150.3|2150|2150.1|2149.8|2150.3|2150|2149.9|2149.6|4
1611706940000|2021-01-27 00:22:20|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|8
1611706950000|2021-01-27 00:22:30|2150.1|2149.8|2149.5|2149.2|2150.1|2149.8|2149.3|2149|25
1611706960000|2021-01-27 00:22:40|2149|2148.7|2149.1|2148.8|2149.5|2149.2|2149|2148.7|3
1611706970000|2021-01-27 00:22:50|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|5
1611706980000|2021-01-27 00:23:00|||||||||1
1611707000000|2021-01-27 00:23:20|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|5
1611707010000|2021-01-27 00:23:30|2149.3|2149|2149.1|2148.8|2149.3|2149|2148.9|2148.6|4
1611707030000|2021-01-27 00:23:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611707040000|2021-01-27 00:24:00|2148.8|2148.5|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|6
1611707050000|2021-01-27 00:24:10|2149.2|2148.9|2148.8|2148.5|2149.2|2148.9|2148.8|2148.5|3
1611707060000|2021-01-27 00:24:20|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|3
1611707070000|2021-01-27 00:24:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1611707080000|2021-01-27 00:24:40|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|8
1611707090000|2021-01-27 00:24:50|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|5
1611707100000|2021-01-27 00:25:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1611707120000|2021-01-27 00:25:20|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|8
1611707130000|2021-01-27 00:25:30|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|5
1611707150000|2021-01-27 00:25:50|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|7
1611707160000|2021-01-27 00:26:00|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|3
1611707170000|2021-01-27 00:26:10|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|5
1611707180000|2021-01-27 00:26:20|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149|2148.7|27
1611707200000|2021-01-27 00:26:40|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|4
1611707220000|2021-01-27 00:27:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|4
1611707240000|2021-01-27 00:27:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|3
1611707250000|2021-01-27 00:27:30|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|2
1611707260000|2021-01-27 00:27:40|2149.3|2149|2149|2148.7|2149.3|2149|2149|2148.7|5
1611707270000|2021-01-27 00:27:50|2148.9|2148.6|2152.3|2152|2154.6|2154.3|2148.9|2148.6|449
1611707280000|2021-01-27 00:28:00|2153.1|2152.8|2152.6|2152.3|2153.1|2152.8|2151|2150.7|131
1611707290000|2021-01-27 00:28:10|2152.3|2152|2151.8|2151.5|2152.9|2152.6|2151.8|2151.5|36
1611707300000|2021-01-27 00:28:20|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1611707310000|2021-01-27 00:28:30|2151.9|2151.6|2152.3|2152|2152.5|2152.2|2151.9|2151.6|30
1611707320000|2021-01-27 00:28:40|2151.8|2151.5|2151.4|2151.1|2152.1|2151.8|2151.4|2151.1|12
1611707330000|2021-01-27 00:28:50|2151|2150.7|2151.6|2151.3|2151.8|2151.5|2151|2150.7|20
1611707340000|2021-01-27 00:29:00|2151.2|2150.9|2151.6|2151.3|2151.8|2151.5|2151.2|2150.9|8
1611707350000|2021-01-27 00:29:10|2152|2151.7|2152.5|2152.2|2152.5|2152.2|2152|2151.7|14
1611707360000|2021-01-27 00:29:20|2152.7|2152.4|2152.4|2152.1|2152.8|2152.5|2152.4|2152.1|19
1611707370000|2021-01-27 00:29:30|2152.7|2152.4|2153.3|2153|2153.3|2153|2152.7|2152.4|15
1611707380000|2021-01-27 00:29:40|2153.6|2153.3|2153.1|2152.8|2153.8|2153.5|2153.1|2152.8|21
1611707390000|2021-01-27 00:29:50|2152.8|2152.5|2152.9|2152.6|2153|2152.7|2152.8|2152.5|20
1611707400000|2021-01-27 00:30:00|||||||||2
1611707420000|2021-01-27 00:30:20|2153.3|2153|2153.4|2153.1|2153.5|2153.2|2153|2152.7|17
1611707430000|2021-01-27 00:30:30|2153.5|2153.2|2154.3|2154|2154.3|2154|2153.5|2153.2|57
1611707440000|2021-01-27 00:30:40|2153.8|2153.5|2153.3|2153|2154.3|2154|2152.9|2152.6|23
1611707460000|2021-01-27 00:31:00|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2
1611707470000|2021-01-27 00:31:10|2153.2|2152.9|2153.9|2153.6|2153.9|2153.6|2153.2|2152.9|18
1611707480000|2021-01-27 00:31:20|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|2
1611707490000|2021-01-27 00:31:30|2153.3|2153|2153.2|2152.9|2153.3|2153|2152.9|2152.6|8
1611707540000|2021-01-27 00:32:20|2153.5|2153.2|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|7
1611707550000|2021-01-27 00:32:30|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1611707560000|2021-01-27 00:32:40|2153.4|2153.1|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|4
1611707570000|2021-01-27 00:32:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|3
1611707600000|2021-01-27 00:33:20|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1611707610000|2021-01-27 00:33:30|2153.1|2152.8|2153.4|2153.1|2153.4|2153.1|2152.9|2152.6|8
1611707630000|2021-01-27 00:33:50|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|12
1611707640000|2021-01-27 00:34:00|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|3
1611707650000|2021-01-27 00:34:10|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2
1611707670000|2021-01-27 00:34:30|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.2|2152.9|6
1611707680000|2021-01-27 00:34:40|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1611707710000|2021-01-27 00:35:10|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1611707720000|2021-01-27 00:35:20|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|3
1611707730000|2021-01-27 00:35:30|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|10
1611707750000|2021-01-27 00:35:50|2152.9|2152.6|2152.4|2152.1|2152.9|2152.6|2152.4|2152.1|8
1611707760000|2021-01-27 00:36:00|2152.6|2152.3|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|3
1611707770000|2021-01-27 00:36:10|2152.3|2152|2153.1|2152.8|2153.3|2153|2152|2151.7|27
1611707790000|2021-01-27 00:36:30|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|2
1611707800000|2021-01-27 00:36:40|2152.7|2152.4|2152.9|2152.6|2153|2152.7|2152.5|2152.2|4
1611707810000|2021-01-27 00:36:50|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1611707840000|2021-01-27 00:37:20|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|4
1611707850000|2021-01-27 00:37:30|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|4
1611707860000|2021-01-27 00:37:40|2152.5|2152.2|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|3
1611707880000|2021-01-27 00:38:00|||||||||1
1611707890000|2021-01-27 00:38:10|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|4
1611707920000|2021-01-27 00:38:40|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1611707960000|2021-01-27 00:39:20|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.2|2151.9|4
1611707970000|2021-01-27 00:39:30|2152.5|2152.2|2153.1|2152.8|2153.1|2152.8|2152.4|2152.1|12
1611707980000|2021-01-27 00:39:40|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1611708000000|2021-01-27 00:40:00|||||||||1
1611708010000|2021-01-27 00:40:10|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1611708040000|2021-01-27 00:40:40|2153.2|2152.9|2152.9|2152.6|2153.2|2152.9|2152.9|2152.6|2
1611708050000|2021-01-27 00:40:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|6
1611708070000|2021-01-27 00:41:10|2152.4|2152.1|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|3
1611708080000|2021-01-27 00:41:20|||||||||1
1611708090000|2021-01-27 00:41:30|||||||||6
1611708100000|2021-01-27 00:41:40|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|6
1611708120000|2021-01-27 00:42:00|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1611708130000|2021-01-27 00:42:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1611708150000|2021-01-27 00:42:30|2151.3|2151|2151.1|2150.8|2151.3|2151|2151.1|2150.8|8
1611708170000|2021-01-27 00:42:50|2151|2150.7|2151.5|2151.2|2151.5|2151.2|2151|2150.7|4
1611708180000|2021-01-27 00:43:00|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|7
1611708200000|2021-01-27 00:43:20|2151.6|2151.3|2151.9|2151.6|2151.9|2151.6|2151.4|2151.1|10
1611708210000|2021-01-27 00:43:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1611708220000|2021-01-27 00:43:40|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|4
1611708230000|2021-01-27 00:43:50|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1611708250000|2021-01-27 00:44:10|2151.4|2151.1|2151.2|2150.9|2151.6|2151.3|2151.2|2150.9|4
1611708260000|2021-01-27 00:44:20|||||||||1
1611708310000|2021-01-27 00:45:10|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1611708360000|2021-01-27 00:46:00|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|3
1611708400000|2021-01-27 00:46:40|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|2
1611708430000|2021-01-27 00:47:10|2151.5|2151.2|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|4
1611708450000|2021-01-27 00:47:30|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1611708470000|2021-01-27 00:47:50|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|4
1611708490000|2021-01-27 00:48:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1611708510000|2021-01-27 00:48:30|||||||||1
1611708520000|2021-01-27 00:48:40|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1611708530000|2021-01-27 00:48:50|2151.1|2150.8|2151.7|2151.4|2151.7|2151.4|2150.9|2150.6|11
1611708540000|2021-01-27 00:49:00|||||||||2
1611708550000|2021-01-27 00:49:10|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|3
1611708560000|2021-01-27 00:49:20|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1611708590000|2021-01-27 00:49:50|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1611708600000|2021-01-27 00:50:00|2151.6|2151.3|2151.1|2150.8|2151.6|2151.3|2150.5|2150.2|16
1611708620000|2021-01-27 00:50:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|3
1611708630000|2021-01-27 00:50:30|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2
1611708640000|2021-01-27 00:50:40|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|5
1611708650000|2021-01-27 00:50:50|2150.2|2149.9|2150.6|2150.3|2150.8|2150.5|2150.2|2149.9|12
1611708660000|2021-01-27 00:51:00|2150.8|2150.5|2150.4|2150.1|2150.8|2150.5|2150.1|2149.8|7
1611708670000|2021-01-27 00:51:10|2150.6|2150.3|2150|2149.7|2150.6|2150.3|2149.9|2149.6|19
1611708680000|2021-01-27 00:51:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611708690000|2021-01-27 00:51:30|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.5|2150.2|5
1611708730000|2021-01-27 00:52:10|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|8
1611708740000|2021-01-27 00:52:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611708810000|2021-01-27 00:53:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2
1611708830000|2021-01-27 00:53:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|3
1611708850000|2021-01-27 00:54:10|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1611708860000|2021-01-27 00:54:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1611708880000|2021-01-27 00:54:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611708900000|2021-01-27 00:55:00|2150.2|2149.9|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|2
1611708910000|2021-01-27 00:55:10|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2150|2149.7|7
1611708960000|2021-01-27 00:56:00|2149.6|2149.3|2150.1|2149.8|2150.1|2149.8|2149.6|2149.3|3
1611708970000|2021-01-27 00:56:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1611708980000|2021-01-27 00:56:20|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|9
1611708990000|2021-01-27 00:56:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2
1611709010000|2021-01-27 00:56:50|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|5
1611709020000|2021-01-27 00:57:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|3
1611709040000|2021-01-27 00:57:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611709050000|2021-01-27 00:57:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611709060000|2021-01-27 00:57:40|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1611709070000|2021-01-27 00:57:50|||||||||1
1611709100000|2021-01-27 00:58:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|13
1611709110000|2021-01-27 00:58:30|||||||||1
1611709120000|2021-01-27 00:58:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1611709150000|2021-01-27 00:59:10|2150.2|2149.9|2149.8|2149.5|2150.2|2149.9|2149.8|2149.5|7
1611709160000|2021-01-27 00:59:20|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|8
1611709180000|2021-01-27 00:59:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611709190000|2021-01-27 00:59:50|2149.9|2149.6|2150.4|2150.1|2150.4|2150.1|2149.9|2149.6|7
1611709210000|2021-01-27 01:00:10|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1611709250000|2021-01-27 01:00:50|2150|2149.7|2150.4|2150.1|2150.4|2150.1|2150|2149.7|6
1611709290000|2021-01-27 01:01:30|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|3
1611709320000|2021-01-27 01:02:00|2150.2|2149.9|2150|2149.7|2150.4|2150.1|2150|2149.7|3
1611709350000|2021-01-27 01:02:30|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.8|2149.5|3
1611709370000|2021-01-27 01:02:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611709390000|2021-01-27 01:03:10|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1611709410000|2021-01-27 01:03:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1611709420000|2021-01-27 01:03:40|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|4
1611709430000|2021-01-27 01:03:50|||||||||1
1611709440000|2021-01-27 01:04:00|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|3
1611709450000|2021-01-27 01:04:10|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|7
1611709460000|2021-01-27 01:04:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611709490000|2021-01-27 01:04:50|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611709530000|2021-01-27 01:05:30|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1611709590000|2021-01-27 01:06:30|2150.4|2150.1|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|5
1611709610000|2021-01-27 01:06:50|2151.2|2150.9|2151.1|2150.8|2151.3|2151|2151.1|2150.8|14
1611709620000|2021-01-27 01:07:00|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|3
1611709630000|2021-01-27 01:07:10|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|6
1611709640000|2021-01-27 01:07:20|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|4
1611709650000|2021-01-27 01:07:30|2151.3|2151|2151.2|2150.9|2151.3|2151|2151.2|2150.9|2
1611709700000|2021-01-27 01:08:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2
1611709710000|2021-01-27 01:08:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|7
1611709720000|2021-01-27 01:08:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1611709730000|2021-01-27 01:08:50|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|4
1611709740000|2021-01-27 01:09:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611709750000|2021-01-27 01:09:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1611709760000|2021-01-27 01:09:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|3
1611709770000|2021-01-27 01:09:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1611709780000|2021-01-27 01:09:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|5
1611709800000|2021-01-27 01:10:00|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|3
1611709810000|2021-01-27 01:10:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611709830000|2021-01-27 01:10:30|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|3
1611709840000|2021-01-27 01:10:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611709850000|2021-01-27 01:10:50|2147.8|2147.5|2147.1|2146.8|2147.8|2147.5|2146.9|2146.6|22
1611709860000|2021-01-27 01:11:00|2146.7|2146.4|2147.5|2147.2|2147.5|2147.2|2146.6|2146.3|17
1611709870000|2021-01-27 01:11:10|2147.2|2146.9|2147.1|2146.8|2147.3|2147|2147.1|2146.8|7
1611709890000|2021-01-27 01:11:30|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1611709910000|2021-01-27 01:11:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|3
1611709920000|2021-01-27 01:12:00|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.6|2147.3|4
1611709930000|2021-01-27 01:12:10|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|8
1611709940000|2021-01-27 01:12:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1611709980000|2021-01-27 01:13:00|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|3
1611710000000|2021-01-27 01:13:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611710010000|2021-01-27 01:13:30|||||||||1
1611710020000|2021-01-27 01:13:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1611710030000|2021-01-27 01:13:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1611710040000|2021-01-27 01:14:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1611710060000|2021-01-27 01:14:20|||||||||2
1611710080000|2021-01-27 01:14:40|2148.9|2148.6|2149.5|2149.2|2149.5|2149.2|2148.9|2148.6|16
1611710090000|2021-01-27 01:14:50|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|8
1611710100000|2021-01-27 01:15:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611710120000|2021-01-27 01:15:20|2149.8|2149.5|2149.3|2149|2149.8|2149.5|2149.3|2149|12
1611710150000|2021-01-27 01:15:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1611710170000|2021-01-27 01:16:10|2147.1|2146.8|2147.3|2147|2147.3|2147|2147|2146.7|7
1611710180000|2021-01-27 01:16:20|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|8
1611710190000|2021-01-27 01:16:30|2147.8|2147.5|2147.4|2147.1|2147.9|2147.6|2147.4|2147.1|11
1611710210000|2021-01-27 01:16:50|2147.3|2147|2147.3|2147|2147.3|2147|2147|2146.7|5
1611710220000|2021-01-27 01:17:00|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|11
1611710230000|2021-01-27 01:17:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|8
1611710240000|2021-01-27 01:17:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|4
1611710250000|2021-01-27 01:17:30|||||||||1
1611710280000|2021-01-27 01:18:00|2147.1|2146.8|2146.7|2146.4|2147.1|2146.8|2146.5|2146.2|23
1611710290000|2021-01-27 01:18:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2
1611710300000|2021-01-27 01:18:20|||||||||1
1611710310000|2021-01-27 01:18:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1611710350000|2021-01-27 01:19:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|3
1611710370000|2021-01-27 01:19:30|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|4
1611710420000|2021-01-27 01:20:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611710430000|2021-01-27 01:20:30|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.3|2146|16
1611710440000|2021-01-27 01:20:40|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|2
1611710460000|2021-01-27 01:21:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1611710480000|2021-01-27 01:21:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1611710510000|2021-01-27 01:21:50|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|4
1611710530000|2021-01-27 01:22:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1611710590000|2021-01-27 01:23:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|7
1611710610000|2021-01-27 01:23:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1611710620000|2021-01-27 01:23:40|||||||||2
1611710630000|2021-01-27 01:23:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1611710640000|2021-01-27 01:24:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1611710650000|2021-01-27 01:24:10|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|2
1611710680000|2021-01-27 01:24:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611710690000|2021-01-27 01:24:50|||||||||2
1611710700000|2021-01-27 01:25:00|||||||||1
1611710710000|2021-01-27 01:25:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1611710760000|2021-01-27 01:26:00|||||||||1
1611710780000|2021-01-27 01:26:20|2147.6|2147.3|2148|2147.7|2148|2147.7|2147.6|2147.3|4
1611710820000|2021-01-27 01:27:00|||||||||2
1611710840000|2021-01-27 01:27:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|5
1611710860000|2021-01-27 01:27:40|2148.6|2148.3|2149|2148.7|2149|2148.7|2148.6|2148.3|5
1611710870000|2021-01-27 01:27:50|||||||||2
1611710880000|2021-01-27 01:28:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1611710890000|2021-01-27 01:28:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1611710910000|2021-01-27 01:28:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1611710930000|2021-01-27 01:28:50|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|4
1611710940000|2021-01-27 01:29:00|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|2
1611710960000|2021-01-27 01:29:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1611710980000|2021-01-27 01:29:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1611710990000|2021-01-27 01:29:50|||||||||1
1611711000000|2021-01-27 01:30:00|2148.5|2148.2|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|4
1611711010000|2021-01-27 01:30:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|3
1611711040000|2021-01-27 01:30:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1611711050000|2021-01-27 01:30:50|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|4
1611711130000|2021-01-27 01:32:10|2149.3|2149|2149.7|2149.4|2149.7|2149.4|2149.3|2149|2
1611711140000|2021-01-27 01:32:20|||||||||1
1611711180000|2021-01-27 01:33:00|2149.6|2149.3|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|9
1611711220000|2021-01-27 01:33:40|2149.8|2149.5|2150.2|2149.9|2150.2|2149.9|2149.8|2149.5|3
1611711230000|2021-01-27 01:33:50|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1611711290000|2021-01-27 01:34:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1611711300000|2021-01-27 01:35:00|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.2|2148.9|11
1611711310000|2021-01-27 01:35:10|2149.6|2149.3|2149.8|2149.5|2149.9|2149.6|2149.6|2149.3|6
1611711350000|2021-01-27 01:35:50|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1611711360000|2021-01-27 01:36:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1611711380000|2021-01-27 01:36:20|||||||||1
1611711420000|2021-01-27 01:37:00|2148.3|2148|2147.4|2147.1|2148.3|2148|2147.4|2147.1|14
1611711430000|2021-01-27 01:37:10|2147|2146.7|2147.3|2147|2147.3|2147|2147|2146.7|6
1611711440000|2021-01-27 01:37:20|||||||||1
1611711450000|2021-01-27 01:37:30|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|3
1611711460000|2021-01-27 01:37:40|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.3|2147|5
1611711470000|2021-01-27 01:37:50|||||||||1
1611711480000|2021-01-27 01:38:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1611711490000|2021-01-27 01:38:10|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|2
1611711500000|2021-01-27 01:38:20|||||||||1
1611711510000|2021-01-27 01:38:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|3
1611711540000|2021-01-27 01:39:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1611711550000|2021-01-27 01:39:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|3
1611711560000|2021-01-27 01:39:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1611711600000|2021-01-27 01:40:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|3
1611711630000|2021-01-27 01:40:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|3
1611711660000|2021-01-27 01:41:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611711680000|2021-01-27 01:41:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|9
1611711720000|2021-01-27 01:42:00|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|4
1611711770000|2021-01-27 01:42:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1611711820000|2021-01-27 01:43:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1611711840000|2021-01-27 01:44:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1611711850000|2021-01-27 01:44:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1611711870000|2021-01-27 01:44:30|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|3
1611711900000|2021-01-27 01:45:00|2146.2|2145.9|2145.8|2145.5|2146.2|2145.9|2145.8|2145.5|23
1611711910000|2021-01-27 01:45:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611711930000|2021-01-27 01:45:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1611711940000|2021-01-27 01:45:40|2145.3|2145|2145.1|2144.8|2145.3|2145|2144.9|2144.6|19
1611711950000|2021-01-27 01:45:50|||||||||1
1611711960000|2021-01-27 01:46:00|||||||||1
1611711970000|2021-01-27 01:46:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1611711980000|2021-01-27 01:46:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1611712000000|2021-01-27 01:46:40|2145.4|2145.1|2145.9|2145.6|2145.9|2145.6|2145.4|2145.1|13
1611712010000|2021-01-27 01:46:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1611712050000|2021-01-27 01:47:30|2145|2144.7|2144.1|2143.8|2145|2144.7|2144.1|2143.8|15
1611712060000|2021-01-27 01:47:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|4
1611712070000|2021-01-27 01:47:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1611712080000|2021-01-27 01:48:00|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|5
1611712090000|2021-01-27 01:48:10|2143.9|2143.6|2142.9|2142.6|2143.9|2143.6|2142.9|2142.6|74
1611712100000|2021-01-27 01:48:20|2143.1|2142.8|2143|2142.7|2143.2|2142.9|2143|2142.7|4
1611712110000|2021-01-27 01:48:30|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|5
1611712120000|2021-01-27 01:48:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|8
1611712130000|2021-01-27 01:48:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611712140000|2021-01-27 01:49:00|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|3
1611712150000|2021-01-27 01:49:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1611712160000|2021-01-27 01:49:20|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|4
1611712170000|2021-01-27 01:49:30|2142.5|2142.2|2142.1|2141.8|2142.5|2142.2|2142|2141.7|23
1611712180000|2021-01-27 01:49:40|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|3
1611712190000|2021-01-27 01:49:50|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2142.4|2142.1|8
1611712200000|2021-01-27 01:50:00|2142.9|2142.6|2142.4|2142.1|2142.9|2142.6|2142.4|2142.1|11
1611712210000|2021-01-27 01:50:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2142.7|2142.4|3
1611712220000|2021-01-27 01:50:20|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|4
1611712230000|2021-01-27 01:50:30|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2141.8|2141.5|19
1611712250000|2021-01-27 01:50:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|4
1611712260000|2021-01-27 01:51:00|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|10
1611712280000|2021-01-27 01:51:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1611712290000|2021-01-27 01:51:30|2141.9|2141.6|2141.2|2140.9|2141.9|2141.6|2141.2|2140.9|3
1611712300000|2021-01-27 01:51:40|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|3
1611712310000|2021-01-27 01:51:50|2140.9|2140.6|2139.3|2139|2140.9|2140.6|2139.3|2139|32
1611712320000|2021-01-27 01:52:00|2140|2139.7|2140.9|2140.6|2140.9|2140.6|2140|2139.7|8
1611712330000|2021-01-27 01:52:10|2141|2140.7|2140.3|2140|2141|2140.7|2140.1|2139.8|18
1611712340000|2021-01-27 01:52:20|2140.5|2140.2|2139.9|2139.6|2140.5|2140.2|2139.9|2139.6|19
1611712350000|2021-01-27 01:52:30|2140|2139.7|2140.6|2140.3|2140.6|2140.3|2139.7|2139.4|7
1611712360000|2021-01-27 01:52:40|2140.7|2140.4|2141.2|2140.9|2141.2|2140.9|2140.7|2140.4|9
1611712370000|2021-01-27 01:52:50|2141|2140.7|2141.4|2141.1|2141.6|2141.3|2141|2140.7|7
1611712380000|2021-01-27 01:53:00|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|3
1611712390000|2021-01-27 01:53:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|12
1611712400000|2021-01-27 01:53:20|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|4
1611712410000|2021-01-27 01:53:30|2142.4|2142.1|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|4
1611712420000|2021-01-27 01:53:40|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|13
1611712430000|2021-01-27 01:53:50|||||||||1
1611712440000|2021-01-27 01:54:00|||||||||1
1611712450000|2021-01-27 01:54:10|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|11
1611712460000|2021-01-27 01:54:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1611712500000|2021-01-27 01:55:00|2142.6|2142.3|2141.9|2141.6|2142.6|2142.3|2141.9|2141.6|6
1611712510000|2021-01-27 01:55:10|2142.9|2142.6|2142.4|2142.1|2143.3|2143|2142.4|2142.1|18
1611712520000|2021-01-27 01:55:20|2141.3|2141|2142.4|2142.1|2142.4|2142.1|2141.3|2141|16
1611712530000|2021-01-27 01:55:30|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2141.9|2141.6|12
1611712560000|2021-01-27 01:56:00|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|4
1611712570000|2021-01-27 01:56:10|2141.9|2141.6|2142.4|2142.1|2142.4|2142.1|2141.9|2141.6|3
1611712590000|2021-01-27 01:56:30|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|4
1611712600000|2021-01-27 01:56:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611712610000|2021-01-27 01:56:50|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|6
1611712620000|2021-01-27 01:57:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|9
1611712630000|2021-01-27 01:57:10|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|3
1611712640000|2021-01-27 01:57:20|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.3|2141|11
1611712650000|2021-01-27 01:57:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|6
1611712660000|2021-01-27 01:57:40|2142.1|2141.8|2142.5|2142.2|2142.5|2142.2|2142.1|2141.8|6
1611712680000|2021-01-27 01:58:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|4
1611712740000|2021-01-27 01:59:00|2142|2141.7|2142.6|2142.3|2142.6|2142.3|2142|2141.7|3
1611712750000|2021-01-27 01:59:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1611712760000|2021-01-27 01:59:20|2142.5|2142.2|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|3
1611712770000|2021-01-27 01:59:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611712780000|2021-01-27 01:59:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611712790000|2021-01-27 01:59:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611712800000|2021-01-27 02:00:00|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|5
1611712830000|2021-01-27 02:00:30|2142.4|2142.1|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|4
1611712840000|2021-01-27 02:00:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|3
1611712850000|2021-01-27 02:00:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611712870000|2021-01-27 02:01:10|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611712890000|2021-01-27 02:01:30|2142|2141.7|2141.7|2141.4|2142|2141.7|2141.7|2141.4|3
1611712900000|2021-01-27 02:01:40|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|2
1611712920000|2021-01-27 02:02:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2
1611712930000|2021-01-27 02:02:10|||||||||1
1611712970000|2021-01-27 02:02:50|2140.6|2140.3|2138.9|2138.6|2140.6|2140.3|2138.9|2138.6|19
1611712980000|2021-01-27 02:03:00|2139.6|2139.3|2138.9|2138.6|2139.6|2139.3|2138.9|2138.6|7
1611712990000|2021-01-27 02:03:10|2138.8|2138.5|2139.7|2139.4|2139.7|2139.4|2138.8|2138.5|11
1611713010000|2021-01-27 02:03:30|2140|2139.7|2140.6|2140.3|2140.6|2140.3|2139.8|2139.5|5
1611713020000|2021-01-27 02:03:40|2140.1|2139.8|2140.4|2140.1|2140.4|2140.1|2140.1|2139.8|4
1611713030000|2021-01-27 02:03:50|2140.1|2139.8|2139.9|2139.6|2140.1|2139.8|2139.9|2139.6|14
1611713060000|2021-01-27 02:04:20|2139.5|2139.2|2138.5|2138.2|2139.5|2139.2|2138.5|2138.2|11
1611713070000|2021-01-27 02:04:30|||||||||2
1611713080000|2021-01-27 02:04:40|2138.4|2138.1|2137.3|2137|2138.4|2138.1|2137.3|2137|25
1611713090000|2021-01-27 02:04:50|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|5
1611713100000|2021-01-27 02:05:00|2137.8|2137.5|2137.2|2136.9|2137.9|2137.6|2137.2|2136.9|3
1611713110000|2021-01-27 02:05:10|2137.8|2137.5|2138|2137.7|2138.2|2137.9|2137.8|2137.5|8
1611713120000|2021-01-27 02:05:20|2138.9|2138.6|2138.9|2138.6|2139.2|2138.9|2138.9|2138.6|8
1611713130000|2021-01-27 02:05:30|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|3
1611713140000|2021-01-27 02:05:40|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2
1611713150000|2021-01-27 02:05:50|2139.4|2139.1|2138.9|2138.6|2139.4|2139.1|2138.9|2138.6|7
1611713170000|2021-01-27 02:06:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2
1611713180000|2021-01-27 02:06:20|2137.8|2137.5|2138.5|2138.2|2138.5|2138.2|2137.8|2137.5|2
1611713210000|2021-01-27 02:06:50|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|2
1611713220000|2021-01-27 02:07:00|2139.5|2139.2|2138.9|2138.6|2139.5|2139.2|2138.9|2138.6|6
1611713280000|2021-01-27 02:08:00|2139.6|2139.3|2139.3|2139|2139.6|2139.3|2139.3|2139|5
1611713290000|2021-01-27 02:08:10|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2
1611713310000|2021-01-27 02:08:30|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611713320000|2021-01-27 02:08:40|2140|2139.7|2139.5|2139.2|2140|2139.7|2139.5|2139.2|3
1611713390000|2021-01-27 02:09:50|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611713400000|2021-01-27 02:10:00|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1611713430000|2021-01-27 02:10:30|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|4
1611713440000|2021-01-27 02:10:40|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2139.4|2139.1|4
1611713450000|2021-01-27 02:10:50|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|5
1611713470000|2021-01-27 02:11:10|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|7
1611713500000|2021-01-27 02:11:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|7
1611713540000|2021-01-27 02:12:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611713570000|2021-01-27 02:12:50|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|5
1611713580000|2021-01-27 02:13:00|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2
1611713590000|2021-01-27 02:13:10|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1611713600000|2021-01-27 02:13:20|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|5
1611713610000|2021-01-27 02:13:30|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1611713630000|2021-01-27 02:13:50|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1611713660000|2021-01-27 02:14:20|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|5
1611713670000|2021-01-27 02:14:30|2138.2|2137.9|2139.1|2138.8|2139.1|2138.8|2138.2|2137.9|4
1611713690000|2021-01-27 02:14:50|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|12
1611713710000|2021-01-27 02:15:10|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1611713740000|2021-01-27 02:15:40|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2
1611713780000|2021-01-27 02:16:20|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2
1611713790000|2021-01-27 02:16:30|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2
1611713810000|2021-01-27 02:16:50|2139.3|2139|2139.2|2138.9|2139.3|2139|2139.2|2138.9|2
1611713820000|2021-01-27 02:17:00|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2
1611713860000|2021-01-27 02:17:40|||||||||1
1611713870000|2021-01-27 02:17:50|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2
1611713890000|2021-01-27 02:18:10|2140.2|2139.9|2140.4|2140.1|2140.4|2140.1|2140.2|2139.9|6
1611713900000|2021-01-27 02:18:20|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611713920000|2021-01-27 02:18:40|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611713930000|2021-01-27 02:18:50|2140.2|2139.9|2140.7|2140.4|2140.7|2140.4|2140.2|2139.9|2
1611713950000|2021-01-27 02:19:10|2140.2|2139.9|2140.7|2140.4|2140.7|2140.4|2140.2|2139.9|2
1611713960000|2021-01-27 02:19:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2
1611713980000|2021-01-27 02:19:40|||||||||1
1611714020000|2021-01-27 02:20:20|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2140|2139.7|2
1611714030000|2021-01-27 02:20:30|2139.8|2139.5|2139.5|2139.2|2139.8|2139.5|2139.5|2139.2|3
1611714040000|2021-01-27 02:20:40|2139.4|2139.1|2139.6|2139.3|2139.6|2139.3|2139.4|2139.1|3
1611714060000|2021-01-27 02:21:00|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|3
1611714090000|2021-01-27 02:21:30|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|3
1611714160000|2021-01-27 02:22:40|2140.1|2139.8|2140.2|2139.9|2140.6|2140.3|2140.1|2139.8|4
1611714180000|2021-01-27 02:23:00|2140.1|2139.8|2139.7|2139.4|2140.1|2139.8|2139.7|2139.4|5
1611714210000|2021-01-27 02:23:30|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611714220000|2021-01-27 02:23:40|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1611714240000|2021-01-27 02:24:00|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611714260000|2021-01-27 02:24:20|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1611714320000|2021-01-27 02:25:20|2139.4|2139.1|2138.5|2138.2|2139.4|2139.1|2138.5|2138.2|39
1611714330000|2021-01-27 02:25:30|2138.9|2138.6|2138.5|2138.2|2138.9|2138.6|2138.2|2137.9|9
1611714340000|2021-01-27 02:25:40|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2
1611714360000|2021-01-27 02:26:00|2138.5|2138.2|2138.8|2138.5|2138.8|2138.5|2138.5|2138.2|2
1611714370000|2021-01-27 02:26:10|||||||||1
1611714380000|2021-01-27 02:26:20|||||||||1
1611714390000|2021-01-27 02:26:30|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1611714420000|2021-01-27 02:27:00|||||||||1
1611714430000|2021-01-27 02:27:10|||||||||2
1611714450000|2021-01-27 02:27:30|||||||||21
1611714470000|2021-01-27 02:27:50|2138.7|2138.4|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|16
1611714480000|2021-01-27 02:28:00|2138.7|2138.4|2138.6|2138.3|2138.9|2138.6|2138.6|2138.3|17
1611714490000|2021-01-27 02:28:10|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1611714500000|2021-01-27 02:28:20|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|4
1611714530000|2021-01-27 02:28:50|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|10
1611714540000|2021-01-27 02:29:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611714550000|2021-01-27 02:29:10|||||||||9
1611714560000|2021-01-27 02:29:20|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|3
1611714590000|2021-01-27 02:29:50|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|2
1611714640000|2021-01-27 02:30:40|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611714670000|2021-01-27 02:31:10|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140.2|2139.9|4
1611714690000|2021-01-27 02:31:30|2140.5|2140.2|2140.9|2140.6|2140.9|2140.6|2140.5|2140.2|8
1611714700000|2021-01-27 02:31:40|2140.8|2140.5|2140.4|2140.1|2141.2|2140.9|2140.4|2140.1|6
1611714740000|2021-01-27 02:32:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611714790000|2021-01-27 02:33:10|||||||||2
1611714820000|2021-01-27 02:33:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|7
1611714830000|2021-01-27 02:33:50|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|3
1611714860000|2021-01-27 02:34:20|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611714890000|2021-01-27 02:34:50|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|4
1611714910000|2021-01-27 02:35:10|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611714920000|2021-01-27 02:35:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1611714950000|2021-01-27 02:35:50|2140.2|2139.9|2140.9|2140.6|2140.9|2140.6|2140.2|2139.9|3
1611714960000|2021-01-27 02:36:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|3
1611714970000|2021-01-27 02:36:10|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1611714980000|2021-01-27 02:36:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1611715000000|2021-01-27 02:36:40|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1611715010000|2021-01-27 02:36:50|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|2
1611715020000|2021-01-27 02:37:00|2140.9|2140.6|2141.2|2140.9|2141.2|2140.9|2140.9|2140.6|17
1611715050000|2021-01-27 02:37:30|2141.5|2141.2|2140.9|2140.6|2141.5|2141.2|2140.9|2140.6|6
1611715060000|2021-01-27 02:37:40|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|3
1611715070000|2021-01-27 02:37:50|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|6
1611715120000|2021-01-27 02:38:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611715130000|2021-01-27 02:38:50|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611715190000|2021-01-27 02:39:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611715280000|2021-01-27 02:41:20|||||||||2
1611715290000|2021-01-27 02:41:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611715360000|2021-01-27 02:42:40|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611715380000|2021-01-27 02:43:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611715390000|2021-01-27 02:43:10|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611715420000|2021-01-27 02:43:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611715490000|2021-01-27 02:44:50|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611715500000|2021-01-27 02:45:00|||||||||1
1611715510000|2021-01-27 02:45:10|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|7
1611715520000|2021-01-27 02:45:20|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2
1611715540000|2021-01-27 02:45:40|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611715550000|2021-01-27 02:45:50|2140|2139.7|2140.5|2140.2|2140.5|2140.2|2140|2139.7|9
1611715700000|2021-01-27 02:48:20|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1611715790000|2021-01-27 02:49:50|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|4
1611715800000|2021-01-27 02:50:00|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|2
1611715840000|2021-01-27 02:50:40|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611715880000|2021-01-27 02:51:20|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.1|2139.8|5
1611715930000|2021-01-27 02:52:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|3
1611715960000|2021-01-27 02:52:40|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611715980000|2021-01-27 02:53:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|8
1611716010000|2021-01-27 02:53:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611716120000|2021-01-27 02:55:20|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611716130000|2021-01-27 02:55:30|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|3
1611716140000|2021-01-27 02:55:40|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|4
1611716150000|2021-01-27 02:55:50|||||||||1
1611716200000|2021-01-27 02:56:40|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611716220000|2021-01-27 02:57:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611716230000|2021-01-27 02:57:10|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611716240000|2021-01-27 02:57:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611716260000|2021-01-27 02:57:40|2141.1|2140.8|2141.6|2141.3|2141.6|2141.3|2141.1|2140.8|5
1611716320000|2021-01-27 02:58:40|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611716340000|2021-01-27 02:59:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|3
1611716370000|2021-01-27 02:59:30|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611716380000|2021-01-27 02:59:40|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|3
1611716390000|2021-01-27 02:59:50|||||||||1
1611716400000|2021-01-27 03:00:00|2139.9|2139.6|2139.5|2139.2|2139.9|2139.6|2139.3|2139|23
1611716430000|2021-01-27 03:00:30|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1611716440000|2021-01-27 03:00:40|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611716450000|2021-01-27 03:00:50|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|6
1611716470000|2021-01-27 03:01:10|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|3
1611716480000|2021-01-27 03:01:20|||||||||1
1611716490000|2021-01-27 03:01:30|||||||||1
1611716510000|2021-01-27 03:01:50|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2
1611716520000|2021-01-27 03:02:00|2138|2137.7|2137.8|2137.5|2138.2|2137.9|2137.8|2137.5|11
1611716530000|2021-01-27 03:02:10|2138|2137.7|2138.4|2138.1|2138.4|2138.1|2138|2137.7|7
1611716540000|2021-01-27 03:02:20|2138.6|2138.3|2139.1|2138.8|2139.1|2138.8|2138.6|2138.3|2
1611716550000|2021-01-27 03:02:30|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1611716590000|2021-01-27 03:03:10|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611716620000|2021-01-27 03:03:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1611716700000|2021-01-27 03:05:00|||||||||2
1611716710000|2021-01-27 03:05:10|2139.9|2139.6|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|14
1611716720000|2021-01-27 03:05:20|2140.3|2140|2139.8|2139.5|2140.3|2140|2139.8|2139.5|3
1611716730000|2021-01-27 03:05:30|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1611716740000|2021-01-27 03:05:40|2139.8|2139.5|2139.1|2138.8|2139.8|2139.5|2139.1|2138.8|2
1611716750000|2021-01-27 03:05:50|||||||||1
1611716760000|2021-01-27 03:06:00|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611716770000|2021-01-27 03:06:10|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|4
1611716780000|2021-01-27 03:06:20|2138.6|2138.3|2138.5|2138.2|2138.6|2138.3|2138.5|2138.2|2
1611716800000|2021-01-27 03:06:40|2138.4|2138.1|2139|2138.7|2139|2138.7|2138.4|2138.1|2
1611716870000|2021-01-27 03:07:50|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611716880000|2021-01-27 03:08:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611716890000|2021-01-27 03:08:10|||||||||1
1611716900000|2021-01-27 03:08:20|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1611716910000|2021-01-27 03:08:30|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|5
1611716950000|2021-01-27 03:09:10|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|23
1611716970000|2021-01-27 03:09:30|2137.9|2137.6|2138.1|2137.8|2138.1|2137.8|2137.9|2137.6|8
1611716980000|2021-01-27 03:09:40|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|1
1611717010000|2021-01-27 03:10:10|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|5
1611717060000|2021-01-27 03:11:00|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1611717080000|2021-01-27 03:11:20|||||||||1
1611717090000|2021-01-27 03:11:30|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|1
1611717110000|2021-01-27 03:11:50|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1611717160000|2021-01-27 03:12:40|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|1
1611717190000|2021-01-27 03:13:10|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1611717210000|2021-01-27 03:13:30|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1611717240000|2021-01-27 03:14:00|2139.1|2138.8|2138.9|2138.6|2139.1|2138.8|2138.9|2138.6|2
1611717250000|2021-01-27 03:14:10|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|5
1611717270000|2021-01-27 03:14:30|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611717280000|2021-01-27 03:14:40|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611717300000|2021-01-27 03:15:00|||||||||1
1611717340000|2021-01-27 03:15:40|2139.3|2139|2139.6|2139.3|2139.6|2139.3|2139.3|2139|3
1611717350000|2021-01-27 03:15:50|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|6
1611717370000|2021-01-27 03:16:10|2139.9|2139.6|2140.3|2140|2140.3|2140|2139.9|2139.6|2
1611717380000|2021-01-27 03:16:20|||||||||1
1611717390000|2021-01-27 03:16:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611717400000|2021-01-27 03:16:40|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140.3|2140|4
1611717410000|2021-01-27 03:16:50|2140.4|2140.1|2140.8|2140.5|2140.8|2140.5|2140.4|2140.1|3
1611717420000|2021-01-27 03:17:00|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|2
1611717440000|2021-01-27 03:17:20|2141.4|2141.1|2141.1|2140.8|2141.4|2141.1|2140.9|2140.6|30
1611717450000|2021-01-27 03:17:30|2141.3|2141|2141.3|2141|2141.6|2141.3|2141.3|2141|16
1611717460000|2021-01-27 03:17:40|||||||||8
1611717470000|2021-01-27 03:17:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611717480000|2021-01-27 03:18:00|2141.1|2140.8|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|3
1611717500000|2021-01-27 03:18:20|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611717530000|2021-01-27 03:18:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|3
1611717540000|2021-01-27 03:19:00|2140.8|2140.5|2140.6|2140.3|2140.8|2140.5|2140.6|2140.3|5
1611717630000|2021-01-27 03:20:30|2141.3|2141|2140.8|2140.5|2141.3|2141|2140.8|2140.5|2
1611717670000|2021-01-27 03:21:10|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611717690000|2021-01-27 03:21:30|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611717710000|2021-01-27 03:21:50|||||||||2
1611717750000|2021-01-27 03:22:30|||||||||2
1611717790000|2021-01-27 03:23:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611717810000|2021-01-27 03:23:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611717830000|2021-01-27 03:23:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611717950000|2021-01-27 03:25:50|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611718010000|2021-01-27 03:26:50|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|5
1611718050000|2021-01-27 03:27:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1611718060000|2021-01-27 03:27:40|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|2
1611718080000|2021-01-27 03:28:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611718090000|2021-01-27 03:28:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611718100000|2021-01-27 03:28:20|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|3
1611718110000|2021-01-27 03:28:30|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1611718120000|2021-01-27 03:28:40|||||||||2
1611718150000|2021-01-27 03:29:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1611718160000|2021-01-27 03:29:20|2141.6|2141.3|2142|2141.7|2142|2141.7|2141.6|2141.3|7
1611718170000|2021-01-27 03:29:30|2141.9|2141.6|2142.2|2141.9|2142.2|2141.9|2141.9|2141.6|13
1611718200000|2021-01-27 03:30:00|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|3
1611718240000|2021-01-27 03:30:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611718260000|2021-01-27 03:31:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611718280000|2021-01-27 03:31:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611718360000|2021-01-27 03:32:40|||||||||4
1611718370000|2021-01-27 03:32:50|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611718380000|2021-01-27 03:33:00|||||||||1
1611718410000|2021-01-27 03:33:30|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611718500000|2021-01-27 03:35:00|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|4
1611718510000|2021-01-27 03:35:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|3
1611718520000|2021-01-27 03:35:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1611718530000|2021-01-27 03:35:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611718560000|2021-01-27 03:36:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|3
1611718610000|2021-01-27 03:36:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1611718650000|2021-01-27 03:37:30|2142.4|2142.1|2142|2141.7|2142.4|2142.1|2142|2141.7|5
1611718660000|2021-01-27 03:37:40|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611718670000|2021-01-27 03:37:50|||||||||2
1611718680000|2021-01-27 03:38:00|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|3
1611718720000|2021-01-27 03:38:40|2142.9|2142.6|2142.7|2142.4|2143.4|2143.1|2142.7|2142.4|18
1611718730000|2021-01-27 03:38:50|||||||||1
1611718740000|2021-01-27 03:39:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611718750000|2021-01-27 03:39:10|||||||||1
1611718760000|2021-01-27 03:39:20|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|4
1611718770000|2021-01-27 03:39:30|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611718800000|2021-01-27 03:40:00|||||||||5
1611718840000|2021-01-27 03:40:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611718850000|2021-01-27 03:40:50|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.7|2142.4|8
1611718870000|2021-01-27 03:41:10|2143.1|2142.8|2142.6|2142.3|2143.1|2142.8|2142.6|2142.3|4
1611718880000|2021-01-27 03:41:20|2142.5|2142.2|2142.1|2141.8|2142.5|2142.2|2142.1|2141.8|2
1611719000000|2021-01-27 03:43:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611719010000|2021-01-27 03:43:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|4
1611719090000|2021-01-27 03:44:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611719100000|2021-01-27 03:45:00|2142|2141.7|2141.3|2141|2142|2141.7|2140.8|2140.5|52
1611719120000|2021-01-27 03:45:20|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1611719220000|2021-01-27 03:47:00|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1611719230000|2021-01-27 03:47:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|3
1611719250000|2021-01-27 03:47:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1611719260000|2021-01-27 03:47:40|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611719310000|2021-01-27 03:48:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1611719340000|2021-01-27 03:49:00|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1611719370000|2021-01-27 03:49:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|5
1611719400000|2021-01-27 03:50:00|||||||||1
1611719430000|2021-01-27 03:50:30|||||||||1
1611719460000|2021-01-27 03:51:00|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|3
1611719470000|2021-01-27 03:51:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611719650000|2021-01-27 03:54:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1611719680000|2021-01-27 03:54:40|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611719710000|2021-01-27 03:55:10|||||||||1
1611719730000|2021-01-27 03:55:30|||||||||1
1611719830000|2021-01-27 03:57:10|||||||||6
1611719860000|2021-01-27 03:57:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611719920000|2021-01-27 03:58:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611719950000|2021-01-27 03:59:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611719980000|2021-01-27 03:59:40|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1611719990000|2021-01-27 03:59:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611720050000|2021-01-27 04:00:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611720060000|2021-01-27 04:01:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2
1611720070000|2021-01-27 04:01:10|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|14
1611720100000|2021-01-27 04:01:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1611720200000|2021-01-27 04:03:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611720230000|2021-01-27 04:03:50|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|3
1611720250000|2021-01-27 04:04:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611720300000|2021-01-27 04:05:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611720350000|2021-01-27 04:05:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611720420000|2021-01-27 04:07:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1611720430000|2021-01-27 04:07:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611720480000|2021-01-27 04:08:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611720490000|2021-01-27 04:08:10|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611720520000|2021-01-27 04:08:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611720580000|2021-01-27 04:09:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611720620000|2021-01-27 04:10:20|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611720690000|2021-01-27 04:11:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1611720770000|2021-01-27 04:12:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611720800000|2021-01-27 04:13:20|||||||||2
1611720850000|2021-01-27 04:14:10|2142.9|2142.6|2142.5|2142.2|2142.9|2142.6|2142.5|2142.2|4
1611720950000|2021-01-27 04:15:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|4
1611721010000|2021-01-27 04:16:50|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|5
1611721020000|2021-01-27 04:17:00|||||||||4
1611721030000|2021-01-27 04:17:10|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1611721080000|2021-01-27 04:18:00|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|4
1611721130000|2021-01-27 04:18:50|||||||||3
1611721150000|2021-01-27 04:19:10|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611721160000|2021-01-27 04:19:20|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611721180000|2021-01-27 04:19:40|2140.8|2140.5|2140.4|2140.1|2140.8|2140.5|2140.4|2140.1|6
1611721190000|2021-01-27 04:19:50|2140.3|2140|2139.9|2139.6|2140.3|2140|2139.9|2139.6|19
1611721200000|2021-01-27 04:20:00|2139.8|2139.5|2139.5|2139.2|2139.8|2139.5|2139.5|2139.2|11
1611721210000|2021-01-27 04:20:10|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|4
1611721220000|2021-01-27 04:20:20|2139|2138.7|2138.7|2138.4|2139.1|2138.8|2138.4|2138.1|20
1611721240000|2021-01-27 04:20:40|2139.1|2138.8|2138.8|2138.5|2139.2|2138.9|2138.8|2138.5|14
1611721250000|2021-01-27 04:20:50|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611721260000|2021-01-27 04:21:00|2138.7|2138.4|2138.4|2138.1|2138.7|2138.4|2138.4|2138.1|23
1611721270000|2021-01-27 04:21:10|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|5
1611721280000|2021-01-27 04:21:20|||||||||2
1611721290000|2021-01-27 04:21:30|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138.4|2138.1|5
1611721300000|2021-01-27 04:21:40|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2
1611721350000|2021-01-27 04:22:30|2138.5|2138.2|2138.1|2137.8|2138.5|2138.2|2138.1|2137.8|47
1611721360000|2021-01-27 04:22:40|2138|2137.7|2138.2|2137.9|2138.2|2137.9|2137.8|2137.5|12
1611721370000|2021-01-27 04:22:50|2138.4|2138.1|2137.5|2137.2|2138.4|2138.1|2137.5|2137.2|41
1611721380000|2021-01-27 04:23:00|||||||||5
1611721390000|2021-01-27 04:23:10|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.9|2137.6|9
1611721400000|2021-01-27 04:23:20|2138.2|2137.9|2137.3|2137|2138.2|2137.9|2137.3|2137|26
1611721410000|2021-01-27 04:23:30|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|3
1611721420000|2021-01-27 04:23:40|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.1|2136.8|31
1611721430000|2021-01-27 04:23:50|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1611721460000|2021-01-27 04:24:20|2136.9|2136.6|2137.6|2137.3|2137.6|2137.3|2136.9|2136.6|6
1611721470000|2021-01-27 04:24:30|||||||||1
1611721490000|2021-01-27 04:24:50|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|4
1611721510000|2021-01-27 04:25:10|2136.7|2136.4|2136.8|2136.5|2137|2136.7|2136.6|2136.3|15
1611721520000|2021-01-27 04:25:20|2136.4|2136.1|2135.8|2135.5|2136.4|2136.1|2135.8|2135.5|59
1611721530000|2021-01-27 04:25:30|2135.6|2135.3|2136.2|2135.9|2136.4|2136.1|2135.5|2135.2|33
1611721540000|2021-01-27 04:25:40|2135.6|2135.3|2136.1|2135.8|2136.3|2136|2135.6|2135.3|4
1611721550000|2021-01-27 04:25:50|2136.7|2136.4|2137.2|2136.9|2137.2|2136.9|2136.7|2136.4|12
1611721590000|2021-01-27 04:26:30|2137.4|2137.1|2138.2|2137.9|2138.2|2137.9|2137.4|2137.1|14
1611721600000|2021-01-27 04:26:40|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|14
1611721610000|2021-01-27 04:26:50|2138.2|2137.9|2137.6|2137.3|2138.2|2137.9|2137.6|2137.3|2
1611721660000|2021-01-27 04:27:40|2138.2|2137.9|2137.7|2137.4|2138.2|2137.9|2137.7|2137.4|3
1611721670000|2021-01-27 04:27:50|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|1
1611721700000|2021-01-27 04:28:20|2138.3|2138|2138.6|2138.3|2138.6|2138.3|2138.3|2138|4
1611721720000|2021-01-27 04:28:40|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1611721750000|2021-01-27 04:29:10|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|2
1611721780000|2021-01-27 04:29:40|2137.9|2137.6|2138.1|2137.8|2138.1|2137.8|2137.9|2137.6|4
1611721810000|2021-01-27 04:30:10|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1611721830000|2021-01-27 04:30:30|||||||||12
1611721870000|2021-01-27 04:31:10|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|1
1611721880000|2021-01-27 04:31:20|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|4
1611721890000|2021-01-27 04:31:30|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1611722000000|2021-01-27 04:33:20|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|1
1611722010000|2021-01-27 04:33:30|2138|2137.7|2137.6|2137.3|2138|2137.7|2137.4|2137.1|21
1611722020000|2021-01-27 04:33:40|2137.2|2136.9|2136.9|2136.6|2137.2|2136.9|2136.9|2136.6|7
1611722030000|2021-01-27 04:33:50|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|1
1611722070000|2021-01-27 04:34:30|||||||||1
1611722090000|2021-01-27 04:34:50|2136.6|2136.3|2135.7|2135.4|2136.6|2136.3|2135.7|2135.4|20
1611722100000|2021-01-27 04:35:00|2135.9|2135.6|2135.8|2135.5|2136.5|2136.2|2135.8|2135.5|13
1611722110000|2021-01-27 04:35:10|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|4
1611722130000|2021-01-27 04:35:30|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2
1611722140000|2021-01-27 04:35:40|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|3
1611722180000|2021-01-27 04:36:20|2136.9|2136.6|2137.2|2136.9|2137.2|2136.9|2136.9|2136.6|4
1611722210000|2021-01-27 04:36:50|2136.7|2136.4|2137.1|2136.8|2137.1|2136.8|2136.7|2136.4|2
1611722220000|2021-01-27 04:37:00|2137|2136.7|2137.2|2136.9|2137.2|2136.9|2137|2136.7|5
1611722340000|2021-01-27 04:39:00|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|1
1611722350000|2021-01-27 04:39:10|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1611722360000|2021-01-27 04:39:20|2136.9|2136.6|2136.5|2136.2|2136.9|2136.6|2136.5|2136.2|2
1611722370000|2021-01-27 04:39:30|||||||||1
1611722390000|2021-01-27 04:39:50|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|5
1611722410000|2021-01-27 04:40:10|||||||||5
1611722430000|2021-01-27 04:40:30|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2
1611722440000|2021-01-27 04:40:40|2136.3|2136|2136.1|2135.8|2136.3|2136|2136.1|2135.8|3
1611722460000|2021-01-27 04:41:00|2135.8|2135.5|2136.1|2135.8|2136.1|2135.8|2135.8|2135.5|5
1611722480000|2021-01-27 04:41:20|2135.9|2135.6|2135.5|2135.2|2135.9|2135.6|2135.5|2135.2|3
1611722490000|2021-01-27 04:41:30|2135.8|2135.5|2135.6|2135.3|2135.8|2135.5|2135.6|2135.3|2
1611722500000|2021-01-27 04:41:40|2135.7|2135.4|2135.8|2135.5|2135.8|2135.5|2135.7|2135.4|4
1611722530000|2021-01-27 04:42:10|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2
1611722540000|2021-01-27 04:42:20|2136.7|2136.4|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|6
1611722550000|2021-01-27 04:42:30|2137|2136.7|2137.3|2137|2137.3|2137|2137|2136.7|4
1611722560000|2021-01-27 04:42:40|2136.9|2136.6|2137.3|2137|2137.3|2137|2136.9|2136.6|3
1611722570000|2021-01-27 04:42:50|||||||||1
1611722590000|2021-01-27 04:43:10|2136.9|2136.6|2136.8|2136.5|2136.9|2136.6|2136.8|2136.5|2
1611722750000|2021-01-27 04:45:50|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1611722770000|2021-01-27 04:46:10|2137.2|2136.9|2137.5|2137.2|2137.5|2137.2|2137.2|2136.9|10
1611722780000|2021-01-27 04:46:20|||||||||2
1611722810000|2021-01-27 04:46:50|||||||||1
1611722820000|2021-01-27 04:47:00|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|1
1611722840000|2021-01-27 04:47:20|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|7
1611722870000|2021-01-27 04:47:50|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1611722940000|2021-01-27 04:49:00|2137.2|2136.9|2137.1|2136.8|2137.2|2136.9|2137.1|2136.8|3
1611723030000|2021-01-27 04:50:30|||||||||2
1611723080000|2021-01-27 04:51:20|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|4
1611723110000|2021-01-27 04:51:50|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2
1611723120000|2021-01-27 04:52:00|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1611723160000|2021-01-27 04:52:40|2136.8|2136.5|2136.6|2136.3|2136.8|2136.5|2136.6|2136.3|6
1611723170000|2021-01-27 04:52:50|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|5
1611723190000|2021-01-27 04:53:10|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|3
1611723200000|2021-01-27 04:53:20|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2136.1|2135.8|3
1611723210000|2021-01-27 04:53:30|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|1
1611723220000|2021-01-27 04:53:40|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|1
1611723240000|2021-01-27 04:54:00|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|9
1611723250000|2021-01-27 04:54:10|2136.2|2135.9|2135.9|2135.6|2136.2|2135.9|2135.9|2135.6|2
1611723280000|2021-01-27 04:54:40|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|10
1611723290000|2021-01-27 04:54:50|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|3
1611723300000|2021-01-27 04:55:00|2135.5|2135.2|2135.1|2134.8|2135.5|2135.2|2135.1|2134.8|3
1611723310000|2021-01-27 04:55:10|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|7
1611723320000|2021-01-27 04:55:20|2134.9|2134.6|2135.5|2135.2|2135.5|2135.2|2134.9|2134.6|28
1611723330000|2021-01-27 04:55:30|2135.7|2135.4|2135.2|2134.9|2135.7|2135.4|2135.2|2134.9|2
1611723360000|2021-01-27 04:56:00|2135.8|2135.5|2136|2135.7|2136|2135.7|2135.8|2135.5|4
1611723370000|2021-01-27 04:56:10|2135.8|2135.5|2136.1|2135.8|2136.1|2135.8|2135.8|2135.5|15
1611723380000|2021-01-27 04:56:20|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|4
1611723390000|2021-01-27 04:56:30|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|12
1611723460000|2021-01-27 04:57:40|2136.4|2136.1|2136.2|2135.9|2136.4|2136.1|2136.2|2135.9|4
1611723470000|2021-01-27 04:57:50|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|2
1611723500000|2021-01-27 04:58:20|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1611723560000|2021-01-27 04:59:20|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|3
1611723600000|2021-01-27 05:00:00|2136.3|2136|2136.2|2135.9|2136.3|2136|2136.2|2135.9|3
1611723620000|2021-01-27 05:00:20|2135.6|2135.3|2135.8|2135.5|2135.8|2135.5|2135.6|2135.3|16
1611723640000|2021-01-27 05:00:40|2136.2|2135.9|2136.2|2135.9|2136.3|2136|2136.2|2135.9|3
1611723650000|2021-01-27 05:00:50|||||||||2
1611723670000|2021-01-27 05:01:10|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1611723690000|2021-01-27 05:01:30|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|2
1611723720000|2021-01-27 05:02:00|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|5
1611723730000|2021-01-27 05:02:10|2136.1|2135.8|2136.2|2135.9|2136.2|2135.9|2136.1|2135.8|2
1611723750000|2021-01-27 05:02:30|2136.3|2136|2136.2|2135.9|2136.5|2136.2|2136.2|2135.9|7
1611723760000|2021-01-27 05:02:40|||||||||1
1611723770000|2021-01-27 05:02:50|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.8|2135.5|4
1611723780000|2021-01-27 05:03:00|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2134.9|2134.6|22
1611723800000|2021-01-27 05:03:20|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1611723810000|2021-01-27 05:03:30|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|1
1611723830000|2021-01-27 05:03:50|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1611723880000|2021-01-27 05:04:40|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1611723900000|2021-01-27 05:05:00|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|1
1611723950000|2021-01-27 05:05:50|2136.5|2136.2|2136.1|2135.8|2136.5|2136.2|2136.1|2135.8|4
1611723960000|2021-01-27 05:06:00|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|13
1611723970000|2021-01-27 05:06:10|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1611723980000|2021-01-27 05:06:20|2137.2|2136.9|2137.5|2137.2|2137.5|2137.2|2137.2|2136.9|9
1611723990000|2021-01-27 05:06:30|||||||||1
1611724000000|2021-01-27 05:06:40|2136.9|2136.6|2136.7|2136.4|2136.9|2136.6|2136.7|2136.4|5
1611724030000|2021-01-27 05:07:10|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|1
1611724080000|2021-01-27 05:08:00|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1611724090000|2021-01-27 05:08:10|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|1
1611724110000|2021-01-27 05:08:30|2137.7|2137.4|2137.3|2137|2137.7|2137.4|2137.3|2137|2
1611724140000|2021-01-27 05:09:00|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|1
1611724180000|2021-01-27 05:09:40|||||||||2
1611724210000|2021-01-27 05:10:10|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2
1611724240000|2021-01-27 05:10:40|2137.8|2137.5|2137.9|2137.6|2137.9|2137.6|2137.8|2137.5|4
1611724250000|2021-01-27 05:10:50|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|4
1611724320000|2021-01-27 05:12:00|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|2
1611724350000|2021-01-27 05:12:30|2137.8|2137.5|2138.2|2137.9|2138.2|2137.9|2137.8|2137.5|8
1611724440000|2021-01-27 05:14:00|2137.8|2137.5|2137.7|2137.4|2137.8|2137.5|2137.7|2137.4|2
1611724460000|2021-01-27 05:14:20|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1611724480000|2021-01-27 05:14:40|||||||||2
1611724500000|2021-01-27 05:15:00|2137.2|2136.9|2137.6|2137.3|2137.6|2137.3|2137.2|2136.9|4
1611724530000|2021-01-27 05:15:30|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2
1611724610000|2021-01-27 05:16:50|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|4
1611724640000|2021-01-27 05:17:20|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|3
1611724670000|2021-01-27 05:17:50|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|7
1611724680000|2021-01-27 05:18:00|||||||||1
1611724700000|2021-01-27 05:18:20|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2
1611724710000|2021-01-27 05:18:30|||||||||1
1611724800000|2021-01-27 05:20:00|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1611724940000|2021-01-27 05:22:20|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2136.1|2135.8|4
1611725050000|2021-01-27 05:24:10|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|1
1611725100000|2021-01-27 05:25:00|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.7|2135.4|4
1611725210000|2021-01-27 05:26:50|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1611725350000|2021-01-27 05:29:10|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1611725410000|2021-01-27 05:30:10|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|1
1611725540000|2021-01-27 05:32:20|2136.7|2136.4|2136.2|2135.9|2136.7|2136.4|2136.2|2135.9|7
1611725560000|2021-01-27 05:32:40|||||||||1
1611725690000|2021-01-27 05:34:50|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|5
1611725740000|2021-01-27 05:35:40|2136.9|2136.6|2137.3|2137|2137.3|2137|2136.9|2136.6|6
1611725800000|2021-01-27 05:36:40|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1611725890000|2021-01-27 05:38:10|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|4
1611725960000|2021-01-27 05:39:20|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1611725970000|2021-01-27 05:39:30|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1611725990000|2021-01-27 05:39:50|||||||||1
1611726000000|2021-01-27 05:40:00|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2
1611726030000|2021-01-27 05:40:30|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.6|2136.3|7
1611726100000|2021-01-27 05:41:40|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|5
1611726150000|2021-01-27 05:42:30|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1611726260000|2021-01-27 05:44:20|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.9|2137.6|6
1611726270000|2021-01-27 05:44:30|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1611726290000|2021-01-27 05:44:50|||||||||1
1611726310000|2021-01-27 05:45:10|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|4
1611726340000|2021-01-27 05:45:40|2138|2137.7|2138.5|2138.2|2138.5|2138.2|2137.6|2137.3|3
1611726360000|2021-01-27 05:46:00|2138.6|2138.3|2138.8|2138.5|2138.8|2138.5|2138.6|2138.3|19
1611726370000|2021-01-27 05:46:10|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|1
1611726400000|2021-01-27 05:46:40|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2
1611726410000|2021-01-27 05:46:50|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611726420000|2021-01-27 05:47:00|2138.5|2138.2|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|4
1611726460000|2021-01-27 05:47:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|7
1611726470000|2021-01-27 05:47:50|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1611726540000|2021-01-27 05:49:00|||||||||1
1611726600000|2021-01-27 05:50:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611726640000|2021-01-27 05:50:40|2139.3|2139|2139.7|2139.4|2139.7|2139.4|2139.3|2139|12
1611726660000|2021-01-27 05:51:00|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611726670000|2021-01-27 05:51:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|3
1611726680000|2021-01-27 05:51:20|2139.1|2138.8|2139|2138.7|2139.1|2138.8|2139|2138.7|6
1611726690000|2021-01-27 05:51:30|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611726720000|2021-01-27 05:52:00|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.9|2138.6|8
1611726740000|2021-01-27 05:52:20|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.9|2138.6|4
1611726840000|2021-01-27 05:54:00|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611726860000|2021-01-27 05:54:20|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611726870000|2021-01-27 05:54:30|||||||||3
1611726880000|2021-01-27 05:54:40|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2
1611726890000|2021-01-27 05:54:50|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.9|2139.6|3
1611726900000|2021-01-27 05:55:00|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|3
1611726910000|2021-01-27 05:55:10|||||||||1
1611726930000|2021-01-27 05:55:30|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|6
1611726970000|2021-01-27 05:56:10|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1611726980000|2021-01-27 05:56:20|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611726990000|2021-01-27 05:56:30|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2
1611727020000|2021-01-27 05:57:00|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611727070000|2021-01-27 05:57:50|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2
1611727120000|2021-01-27 05:58:40|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1611727190000|2021-01-27 05:59:50|2139|2138.7|2139.9|2139.6|2139.9|2139.6|2139|2138.7|2
1611727220000|2021-01-27 06:00:20|2140.1|2139.8|2139.8|2139.5|2140.1|2139.8|2139.8|2139.5|21
1611727240000|2021-01-27 06:00:40|||||||||2
1611727270000|2021-01-27 06:01:10|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611727300000|2021-01-27 06:01:40|2140.2|2139.9|2141.1|2140.8|2141.1|2140.8|2140.2|2139.9|12
1611727310000|2021-01-27 06:01:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611727320000|2021-01-27 06:02:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611727350000|2021-01-27 06:02:30|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|4
1611727450000|2021-01-27 06:04:10|2139.5|2139.2|2139.3|2139|2139.5|2139.2|2139.3|2139|9
1611727580000|2021-01-27 06:06:20|2138.9|2138.6|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|5
1611727590000|2021-01-27 06:06:30|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|1
1611727620000|2021-01-27 06:07:00|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|2
1611727670000|2021-01-27 06:07:50|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1611727720000|2021-01-27 06:08:40|2137.2|2136.9|2137|2136.7|2137.2|2136.9|2137|2136.7|39
1611727740000|2021-01-27 06:09:00|2136.8|2136.5|2136.3|2136|2136.8|2136.5|2136.3|2136|33
1611727750000|2021-01-27 06:09:10|2136|2135.7|2135.6|2135.3|2136|2135.7|2135.4|2135.1|16
1611727760000|2021-01-27 06:09:20|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2
1611727770000|2021-01-27 06:09:30|2136.1|2135.8|2136.4|2136.1|2136.4|2136.1|2136.1|2135.8|5
1611727790000|2021-01-27 06:09:50|2137.5|2137.2|2137.8|2137.5|2137.8|2137.5|2137.5|2137.2|7
1611727830000|2021-01-27 06:10:30|2136.4|2136.1|2137.3|2137|2137.3|2137|2136.4|2136.1|3
1611727850000|2021-01-27 06:10:50|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2
1611727860000|2021-01-27 06:11:00|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|6
1611727870000|2021-01-27 06:11:10|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|1
1611727880000|2021-01-27 06:11:20|||||||||3
1611727890000|2021-01-27 06:11:30|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|1
1611727910000|2021-01-27 06:11:50|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|4
1611727920000|2021-01-27 06:12:00|2136.1|2135.8|2135.9|2135.6|2136.1|2135.8|2135.9|2135.6|5
1611727940000|2021-01-27 06:12:20|2135.4|2135.1|2135.1|2134.8|2135.4|2135.1|2135.1|2134.8|11
1611727950000|2021-01-27 06:12:30|2134.9|2134.6|2135.2|2134.9|2135.2|2134.9|2134.9|2134.6|43
1611727960000|2021-01-27 06:12:40|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1611727970000|2021-01-27 06:12:50|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|1
1611727980000|2021-01-27 06:13:00|2135.3|2135|2135.9|2135.6|2135.9|2135.6|2135.3|2135|5
1611727990000|2021-01-27 06:13:10|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1611728000000|2021-01-27 06:13:20|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|1
1611728010000|2021-01-27 06:13:30|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|3
1611728030000|2021-01-27 06:13:50|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|6
1611728050000|2021-01-27 06:14:10|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|4
1611728060000|2021-01-27 06:14:20|||||||||1
1611728070000|2021-01-27 06:14:30|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1611728080000|2021-01-27 06:14:40|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|6
1611728090000|2021-01-27 06:14:50|||||||||2
1611728100000|2021-01-27 06:15:00|2136.4|2136.1|2136.9|2136.6|2137|2136.7|2136.4|2136.1|9
1611728110000|2021-01-27 06:15:10|2136.4|2136.1|2136.3|2136|2136.4|2136.1|2136.3|2136|9
1611728120000|2021-01-27 06:15:20|2137.2|2136.9|2137.3|2137|2137.3|2137|2137.2|2136.9|6
1611728140000|2021-01-27 06:15:40|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|3
1611728150000|2021-01-27 06:15:50|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|9
1611728160000|2021-01-27 06:16:00|2137.6|2137.3|2137.4|2137.1|2137.6|2137.3|2137.4|2137.1|5
1611728170000|2021-01-27 06:16:10|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1611728190000|2021-01-27 06:16:30|2137.4|2137.1|2137.8|2137.5|2137.8|2137.5|2137.4|2137.1|2
1611728230000|2021-01-27 06:17:10|||||||||1
1611728260000|2021-01-27 06:17:40|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2
1611728300000|2021-01-27 06:18:20|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1611728310000|2021-01-27 06:18:30|||||||||1
1611728320000|2021-01-27 06:18:40|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|5
1611728330000|2021-01-27 06:18:50|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2
1611728340000|2021-01-27 06:19:00|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|1
1611728370000|2021-01-27 06:19:30|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1611728400000|2021-01-27 06:20:00|||||||||2
1611728480000|2021-01-27 06:21:20|||||||||1
1611728530000|2021-01-27 06:22:10|2137.5|2137.2|2136.7|2136.4|2137.5|2137.2|2136.7|2136.4|8
1611728540000|2021-01-27 06:22:20|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|1
1611728590000|2021-01-27 06:23:10|||||||||2
1611728600000|2021-01-27 06:23:20|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|15
1611728630000|2021-01-27 06:23:50|2137.2|2136.9|2136.8|2136.5|2137.2|2136.9|2136.8|2136.5|2
1611728650000|2021-01-27 06:24:10|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|4
1611728670000|2021-01-27 06:24:30|2136.4|2136.1|2136.2|2135.9|2136.4|2136.1|2136.2|2135.9|2
1611728680000|2021-01-27 06:24:40|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2
1611728700000|2021-01-27 06:25:00|||||||||15
1611728720000|2021-01-27 06:25:20|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|1
1611728740000|2021-01-27 06:25:40|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|1
1611729040000|2021-01-27 06:30:40|2137.3|2137|2136.9|2136.6|2137.3|2137|2136.9|2136.6|2
1611729150000|2021-01-27 06:32:30|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|1
1611729320000|2021-01-27 06:35:20|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|8
1611729350000|2021-01-27 06:35:50|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|1
1611729380000|2021-01-27 06:36:20|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|3
1611729440000|2021-01-27 06:37:20|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1611729490000|2021-01-27 06:38:10|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|2
1611729500000|2021-01-27 06:38:20|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1611729520000|2021-01-27 06:38:40|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1611729530000|2021-01-27 06:38:50|2138.5|2138.2|2138.2|2137.9|2138.7|2138.4|2138.2|2137.9|5
1611729560000|2021-01-27 06:39:20|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1611729600000|2021-01-27 06:40:00|2138.1|2137.8|2138.4|2138.1|2138.4|2138.1|2138.1|2137.8|3
1611729620000|2021-01-27 06:40:20|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|2
1611729650000|2021-01-27 06:40:50|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|3
1611729680000|2021-01-27 06:41:20|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1611729710000|2021-01-27 06:41:50|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1611729820000|2021-01-27 06:43:40|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1611729830000|2021-01-27 06:43:50|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|2
1611729880000|2021-01-27 06:44:40|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611729910000|2021-01-27 06:45:10|2139.2|2138.9|2138.7|2138.4|2139.2|2138.9|2138.7|2138.4|6
1611729940000|2021-01-27 06:45:40|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|6
1611729950000|2021-01-27 06:45:50|2139.2|2138.9|2139.2|2138.9|2139.4|2139.1|2139.2|2138.9|3
1611730000000|2021-01-27 06:46:40|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2
1611730010000|2021-01-27 06:46:50|||||||||5
1611730030000|2021-01-27 06:47:10|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|5
1611730040000|2021-01-27 06:47:20|2139|2138.7|2139.3|2139|2139.3|2139|2139|2138.7|4
1611730050000|2021-01-27 06:47:30|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611730080000|2021-01-27 06:48:00|2138.9|2138.6|2138.6|2138.3|2138.9|2138.6|2138.6|2138.3|6
1611730090000|2021-01-27 06:48:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1611730170000|2021-01-27 06:49:30|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1611730180000|2021-01-27 06:49:40|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1611730220000|2021-01-27 06:50:20|2139.2|2138.9|2139.3|2139|2139.3|2139|2139.2|2138.9|4
1611730240000|2021-01-27 06:50:40|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2
1611730250000|2021-01-27 06:50:50|2139.5|2139.2|2139.7|2139.4|2139.9|2139.6|2139.5|2139.2|7
1611730260000|2021-01-27 06:51:00|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2
1611730280000|2021-01-27 06:51:20|2140.2|2139.9|2140.4|2140.1|2140.4|2140.1|2140.2|2139.9|2
1611730300000|2021-01-27 06:51:40|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|3
1611730320000|2021-01-27 06:52:00|2139.6|2139.3|2139.6|2139.3|2139.7|2139.4|2139.6|2139.3|4
1611730330000|2021-01-27 06:52:10|||||||||1
1611730370000|2021-01-27 06:52:50|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611730380000|2021-01-27 06:53:00|2139.8|2139.5|2140|2139.7|2140|2139.7|2139.8|2139.5|6
1611730390000|2021-01-27 06:53:10|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611730400000|2021-01-27 06:53:20|||||||||1
1611730430000|2021-01-27 06:53:50|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140.3|2140|6
1611730440000|2021-01-27 06:54:00|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611730450000|2021-01-27 06:54:10|2140.6|2140.3|2141.1|2140.8|2141.1|2140.8|2140.6|2140.3|9
1611730500000|2021-01-27 06:55:00|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611730510000|2021-01-27 06:55:10|||||||||1
1611730520000|2021-01-27 06:55:20|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.3|2141|6
1611730530000|2021-01-27 06:55:30|2141.4|2141.1|2141.7|2141.4|2141.7|2141.4|2141.4|2141.1|18
1611730550000|2021-01-27 06:55:50|2141.9|2141.6|2142.4|2142.1|2142.5|2142.2|2141.9|2141.6|21
1611730560000|2021-01-27 06:56:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142|2141.7|7
1611730570000|2021-01-27 06:56:10|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|9
1611730580000|2021-01-27 06:56:20|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|5
1611730590000|2021-01-27 06:56:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611730600000|2021-01-27 06:56:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1611730610000|2021-01-27 06:56:50|2142.7|2142.4|2142|2141.7|2142.7|2142.4|2142|2141.7|75
1611730620000|2021-01-27 06:57:00|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|4
1611730630000|2021-01-27 06:57:10|2141.4|2141.1|2142.1|2141.8|2142.1|2141.8|2141.4|2141.1|4
1611730640000|2021-01-27 06:57:20|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1611730650000|2021-01-27 06:57:30|2142.4|2142.1|2142.9|2142.6|2142.9|2142.6|2142.4|2142.1|8
1611730660000|2021-01-27 06:57:40|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|12
1611730670000|2021-01-27 06:57:50|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|5
1611730680000|2021-01-27 06:58:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1611730690000|2021-01-27 06:58:10|||||||||1
1611730710000|2021-01-27 06:58:30|2142.7|2142.4|2143.6|2143.3|2143.6|2143.3|2142.7|2142.4|8
1611730720000|2021-01-27 06:58:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1611730740000|2021-01-27 06:59:00|2143.9|2143.6|2143.6|2143.3|2143.9|2143.6|2143.6|2143.3|10
1611730750000|2021-01-27 06:59:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|3
1611730760000|2021-01-27 06:59:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|3
1611730770000|2021-01-27 06:59:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|4
1611730790000|2021-01-27 06:59:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1611730800000|2021-01-27 07:00:00|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|27
1611730810000|2021-01-27 07:00:10|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|3
1611730820000|2021-01-27 07:00:20|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|4
1611730840000|2021-01-27 07:00:40|2142.8|2142.5|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|11
1611730850000|2021-01-27 07:00:50|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|4
1611730880000|2021-01-27 07:01:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1611730900000|2021-01-27 07:01:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1611730910000|2021-01-27 07:01:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611730920000|2021-01-27 07:02:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611730940000|2021-01-27 07:02:20|||||||||2
1611730960000|2021-01-27 07:02:40|2142.8|2142.5|2143.3|2143|2143.3|2143|2142.8|2142.5|5
1611730980000|2021-01-27 07:03:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1611731010000|2021-01-27 07:03:30|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|4
1611731020000|2021-01-27 07:03:40|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|5
1611731030000|2021-01-27 07:03:50|||||||||1
1611731090000|2021-01-27 07:04:50|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|12
1611731100000|2021-01-27 07:05:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|10
1611731110000|2021-01-27 07:05:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|7
1611731130000|2021-01-27 07:05:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611731140000|2021-01-27 07:05:40|2142.4|2142.1|2142|2141.7|2142.4|2142.1|2142|2141.7|11
1611731150000|2021-01-27 07:05:50|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|9
1611731180000|2021-01-27 07:06:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611731190000|2021-01-27 07:06:30|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|5
1611731220000|2021-01-27 07:07:00|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611731230000|2021-01-27 07:07:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611731240000|2021-01-27 07:07:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1611731260000|2021-01-27 07:07:40|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611731270000|2021-01-27 07:07:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1611731300000|2021-01-27 07:08:20|||||||||1
1611731330000|2021-01-27 07:08:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|3
1611731340000|2021-01-27 07:09:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611731370000|2021-01-27 07:09:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611731380000|2021-01-27 07:09:40|||||||||1
1611731390000|2021-01-27 07:09:50|2141.1|2140.8|2141.3|2141|2141.3|2141|2141|2140.7|5
1611731400000|2021-01-27 07:10:00|2141.4|2141.1|2141.3|2141|2141.7|2141.4|2141.3|2141|8
1611731430000|2021-01-27 07:10:30|||||||||1
1611731470000|2021-01-27 07:11:10|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|3
1611731480000|2021-01-27 07:11:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611731510000|2021-01-27 07:11:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|2
1611731530000|2021-01-27 07:12:10|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|7
1611731550000|2021-01-27 07:12:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|5
1611731560000|2021-01-27 07:12:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1611731570000|2021-01-27 07:12:50|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|2
1611731590000|2021-01-27 07:13:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611731640000|2021-01-27 07:14:00|2142.6|2142.3|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|3
1611731650000|2021-01-27 07:14:10|2143.1|2142.8|2143.3|2143|2143.6|2143.3|2143.1|2142.8|7
1611731710000|2021-01-27 07:15:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1611731730000|2021-01-27 07:15:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611731740000|2021-01-27 07:15:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611731750000|2021-01-27 07:15:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|5
1611731760000|2021-01-27 07:16:00|2142.5|2142.2|2142.9|2142.6|2143|2142.7|2142.5|2142.2|23
1611731790000|2021-01-27 07:16:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1611731800000|2021-01-27 07:16:40|||||||||2
1611731840000|2021-01-27 07:17:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1611731850000|2021-01-27 07:17:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611731870000|2021-01-27 07:17:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611731880000|2021-01-27 07:18:00|2142.3|2142|2142.8|2142.5|2142.8|2142.5|2142.3|2142|3
1611731890000|2021-01-27 07:18:10|2142.9|2142.6|2142.5|2142.2|2142.9|2142.6|2142.5|2142.2|11
1611731900000|2021-01-27 07:18:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611731910000|2021-01-27 07:18:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|5
1611731930000|2021-01-27 07:18:50|2142.9|2142.6|2142.8|2142.5|2143.2|2142.9|2142.5|2142.2|24
1611731940000|2021-01-27 07:19:00|2142.7|2142.4|2142.2|2141.9|2142.7|2142.4|2142.1|2141.8|34
1611731950000|2021-01-27 07:19:10|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2141.7|2141.4|44
1611731980000|2021-01-27 07:19:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|6
1611732000000|2021-01-27 07:20:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|5
1611732020000|2021-01-27 07:20:20|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|10
1611732030000|2021-01-27 07:20:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|6
1611732050000|2021-01-27 07:20:50|2142.4|2142.1|2142.1|2141.8|2142.4|2142.1|2142.1|2141.8|7
1611732070000|2021-01-27 07:21:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611732080000|2021-01-27 07:21:20|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|7
1611732100000|2021-01-27 07:21:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|6
1611732160000|2021-01-27 07:22:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1611732170000|2021-01-27 07:22:50|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|3
1611732200000|2021-01-27 07:23:20|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|4
1611732220000|2021-01-27 07:23:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|3
1611732260000|2021-01-27 07:24:20|||||||||1
1611732320000|2021-01-27 07:25:20|2141.8|2141.5|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|5
1611732330000|2021-01-27 07:25:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611732380000|2021-01-27 07:26:20|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611732440000|2021-01-27 07:27:20|2142.6|2142.3|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|3
1611732500000|2021-01-27 07:28:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1611732510000|2021-01-27 07:28:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611732530000|2021-01-27 07:28:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|3
1611732540000|2021-01-27 07:29:00|||||||||1
1611732570000|2021-01-27 07:29:30|||||||||1
1611732600000|2021-01-27 07:30:00|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|2
1611732650000|2021-01-27 07:30:50|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|10
1611732660000|2021-01-27 07:31:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611732670000|2021-01-27 07:31:10|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|2
1611732680000|2021-01-27 07:31:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|5
1611732690000|2021-01-27 07:31:30|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|10
1611732760000|2021-01-27 07:32:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|6
1611732770000|2021-01-27 07:32:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611732780000|2021-01-27 07:33:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1611732900000|2021-01-27 07:35:00|2140.3|2140|2140|2139.7|2140.3|2140|2140|2139.7|10
1611732910000|2021-01-27 07:35:10|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|3
1611732920000|2021-01-27 07:35:20|||||||||1
1611732930000|2021-01-27 07:35:30|2140|2139.7|2140|2139.7|2140.2|2139.9|2140|2139.7|12
1611732940000|2021-01-27 07:35:40|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|4
1611732960000|2021-01-27 07:36:00|||||||||1
1611732970000|2021-01-27 07:36:10|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611732980000|2021-01-27 07:36:20|2140|2139.7|2140.3|2140|2140.3|2140|2140|2139.7|6
1611732990000|2021-01-27 07:36:30|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1611733040000|2021-01-27 07:37:20|2140.7|2140.4|2141.4|2141.1|2141.4|2141.1|2140.7|2140.4|5
1611733060000|2021-01-27 07:37:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1611733090000|2021-01-27 07:38:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1611733100000|2021-01-27 07:38:20|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|5
1611733180000|2021-01-27 07:39:40|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1611733200000|2021-01-27 07:40:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611733240000|2021-01-27 07:40:40|2141|2140.7|2140.6|2140.3|2141.2|2140.9|2140.6|2140.3|5
1611733260000|2021-01-27 07:41:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2
1611733280000|2021-01-27 07:41:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611733290000|2021-01-27 07:41:30|2141|2140.7|2141.4|2141.1|2141.4|2141.1|2141|2140.7|12
1611733330000|2021-01-27 07:42:10|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141.1|2140.8|6
1611733340000|2021-01-27 07:42:20|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|3
1611733360000|2021-01-27 07:42:40|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|7
1611733370000|2021-01-27 07:42:50|2141|2140.7|2140.8|2140.5|2141|2140.7|2140.8|2140.5|4
1611733390000|2021-01-27 07:43:10|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|3
1611733410000|2021-01-27 07:43:30|||||||||6
1611733440000|2021-01-27 07:44:00|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611733460000|2021-01-27 07:44:20|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|3
1611733490000|2021-01-27 07:44:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1611733500000|2021-01-27 07:45:00|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611733510000|2021-01-27 07:45:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611733520000|2021-01-27 07:45:20|2140.9|2140.6|2140.6|2140.3|2140.9|2140.6|2140.6|2140.3|3
1611733530000|2021-01-27 07:45:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611733540000|2021-01-27 07:45:40|||||||||3
1611733550000|2021-01-27 07:45:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611733560000|2021-01-27 07:46:00|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|2
1611733580000|2021-01-27 07:46:20|2140.9|2140.6|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|6
1611733590000|2021-01-27 07:46:30|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|3
1611733600000|2021-01-27 07:46:40|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|2
1611733610000|2021-01-27 07:46:50|2140.1|2139.8|2139.9|2139.6|2140.1|2139.8|2139.9|2139.6|3
1611733630000|2021-01-27 07:47:10|2140|2139.7|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|5
1611733690000|2021-01-27 07:48:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|4
1611733700000|2021-01-27 07:48:20|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|3
1611733720000|2021-01-27 07:48:40|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611733740000|2021-01-27 07:49:00|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611733750000|2021-01-27 07:49:10|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|8
1611733760000|2021-01-27 07:49:20|2139.7|2139.4|2139.6|2139.3|2139.7|2139.4|2139.6|2139.3|10
1611733770000|2021-01-27 07:49:30|2139.3|2139|2139.2|2138.9|2139.5|2139.2|2139.2|2138.9|58
1611733780000|2021-01-27 07:49:40|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|5
1611733790000|2021-01-27 07:49:50|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|9
1611733800000|2021-01-27 07:50:00|2139.8|2139.5|2140.2|2139.9|2140.2|2139.9|2139.8|2139.5|9
1611733810000|2021-01-27 07:50:10|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|10
1611733850000|2021-01-27 07:50:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1611733860000|2021-01-27 07:51:00|2139.2|2138.9|2139.7|2139.4|2139.7|2139.4|2139.2|2138.9|10
1611733870000|2021-01-27 07:51:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1611733900000|2021-01-27 07:51:40|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2
1611733910000|2021-01-27 07:51:50|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|5
1611733920000|2021-01-27 07:52:00|||||||||2
1611733930000|2021-01-27 07:52:10|2139.1|2138.8|2138.9|2138.6|2139.1|2138.8|2138.9|2138.6|12
1611733940000|2021-01-27 07:52:20|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611733950000|2021-01-27 07:52:30|2138.8|2138.5|2138.5|2138.2|2138.8|2138.5|2138.5|2138.2|3
1611733970000|2021-01-27 07:52:50|||||||||2
1611733980000|2021-01-27 07:53:00|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1611733990000|2021-01-27 07:53:10|2138.4|2138.1|2138.7|2138.4|2138.7|2138.4|2138.4|2138.1|5
1611734000000|2021-01-27 07:53:20|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|4
1611734010000|2021-01-27 07:53:30|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|3
1611734030000|2021-01-27 07:53:50|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1611734040000|2021-01-27 07:54:00|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.4|2139.1|3
1611734100000|2021-01-27 07:55:00|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611734130000|2021-01-27 07:55:30|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|2
1611734140000|2021-01-27 07:55:40|2138.7|2138.4|2139.1|2138.8|2139.1|2138.8|2138.7|2138.4|3
1611734150000|2021-01-27 07:55:50|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1611734160000|2021-01-27 07:56:00|||||||||1
1611734170000|2021-01-27 07:56:10|2139.3|2139|2139.9|2139.6|2139.9|2139.6|2139.3|2139|5
1611734200000|2021-01-27 07:56:40|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2
1611734210000|2021-01-27 07:56:50|||||||||3
1611734220000|2021-01-27 07:57:00|2139.9|2139.6|2140.4|2140.1|2140.5|2140.2|2139.9|2139.6|9
1611734290000|2021-01-27 07:58:10|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611734300000|2021-01-27 07:58:20|2140.4|2140.1|2140.3|2140|2140.8|2140.5|2140.3|2140|6
1611734310000|2021-01-27 07:58:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611734320000|2021-01-27 07:58:40|2140.7|2140.4|2141.1|2140.8|2141.1|2140.8|2140.7|2140.4|4
1611734350000|2021-01-27 07:59:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1611734390000|2021-01-27 07:59:50|2141|2140.7|2140.6|2140.3|2141.1|2140.8|2140.6|2140.3|7
1611734400000|2021-01-27 08:00:00|2139.9|2139.6|2140.1|2139.8|2140.1|2139.8|2139.9|2139.6|15
1611734410000|2021-01-27 08:00:10|2139.8|2139.5|2140|2139.7|2140|2139.7|2139.8|2139.5|3
1611734420000|2021-01-27 08:00:20|2139.3|2139|2138.9|2138.6|2139.3|2139|2137.4|2137.1|36
1611734430000|2021-01-27 08:00:30|2138.3|2138|2136.7|2136.4|2138.3|2138|2136.7|2136.4|43
1611734440000|2021-01-27 08:00:40|2136.8|2136.5|2136.7|2136.4|2137|2136.7|2135.9|2135.6|41
1611734450000|2021-01-27 08:00:50|2136.4|2136.1|2136.7|2136.4|2136.7|2136.4|2135.7|2135.4|29
1611734460000|2021-01-27 08:01:00|2136.4|2136.1|2138|2137.7|2138|2137.7|2136.3|2136|27
1611734470000|2021-01-27 08:01:10|2137.9|2137.6|2137.6|2137.3|2138.1|2137.8|2137.6|2137.3|16
1611734480000|2021-01-27 08:01:20|2137.5|2137.2|2137.8|2137.5|2137.9|2137.6|2137.3|2137|18
1611734490000|2021-01-27 08:01:30|2137.5|2137.2|2137.5|2137.2|2137.7|2137.4|2137.5|2137.2|7
1611734500000|2021-01-27 08:01:40|2137.8|2137.5|2137.5|2137.2|2137.8|2137.5|2137.5|2137.2|15
1611734510000|2021-01-27 08:01:50|2137.2|2136.9|2136.8|2136.5|2137.2|2136.9|2136.5|2136.2|5
1611734520000|2021-01-27 08:02:00|2136.5|2136.2|2136.7|2136.4|2136.8|2136.5|2136.5|2136.2|6
1611734530000|2021-01-27 08:02:10|2136.8|2136.5|2137|2136.7|2137|2136.7|2136.4|2136.1|7
1611734540000|2021-01-27 08:02:20|2136.7|2136.4|2136.8|2136.5|2137|2136.7|2136.6|2136.3|12
1611734550000|2021-01-27 08:02:30|2136.2|2135.9|2136.5|2136.2|2136.5|2136.2|2135.9|2135.6|10
1611734560000|2021-01-27 08:02:40|2136.7|2136.4|2136.1|2135.8|2136.7|2136.4|2135.7|2135.4|19
1611734570000|2021-01-27 08:02:50|2135.8|2135.5|2135.3|2135|2135.9|2135.6|2135|2134.7|27
1611734580000|2021-01-27 08:03:00|2135.2|2134.9|2135.7|2135.4|2135.7|2135.4|2135.1|2134.8|25
1611734590000|2021-01-27 08:03:10|2135.3|2135|2135.7|2135.4|2135.7|2135.4|2135|2134.7|26
1611734600000|2021-01-27 08:03:20|2136.1|2135.8|2136.8|2136.5|2137|2136.7|2136.1|2135.8|8
1611734610000|2021-01-27 08:03:30|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|6
1611734620000|2021-01-27 08:03:40|2137.3|2137|2136.6|2136.3|2137.3|2137|2136.6|2136.3|6
1611734630000|2021-01-27 08:03:50|2136.4|2136.1|2137|2136.7|2137|2136.7|2136.4|2136.1|5
1611734640000|2021-01-27 08:04:00|2136.3|2136|2135.4|2135.1|2136.3|2136|2135.4|2135.1|16
1611734650000|2021-01-27 08:04:10|2135.2|2134.9|2135.5|2135.2|2135.5|2135.2|2134.9|2134.6|35
1611734660000|2021-01-27 08:04:20|2135.6|2135.3|2135.6|2135.3|2135.7|2135.4|2135.5|2135.2|11
1611734670000|2021-01-27 08:04:30|2135.3|2135|2136.1|2135.8|2136.1|2135.8|2135|2134.7|15
1611734680000|2021-01-27 08:04:40|2136.2|2135.9|2136.5|2136.2|2136.8|2136.5|2136|2135.7|22
1611734690000|2021-01-27 08:04:50|2136.7|2136.4|2136.4|2136.1|2136.8|2136.5|2136.4|2136.1|27
1611734700000|2021-01-27 08:05:00|2136.6|2136.3|2136.2|2135.9|2136.6|2136.3|2136.1|2135.8|8
1611734710000|2021-01-27 08:05:10|2136.4|2136.1|2135.4|2135.1|2136.4|2136.1|2135.4|2135.1|19
1611734720000|2021-01-27 08:05:20|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1611734730000|2021-01-27 08:05:30|2135.7|2135.4|2136.4|2136.1|2136.4|2136.1|2135.7|2135.4|10
1611734740000|2021-01-27 08:05:40|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|1
1611734750000|2021-01-27 08:05:50|2136|2135.7|2136.4|2136.1|2136.4|2136.1|2135.9|2135.6|5
1611734760000|2021-01-27 08:06:00|2136.6|2136.3|2137.5|2137.2|2137.5|2137.2|2136.6|2136.3|13
1611734770000|2021-01-27 08:06:10|2137.3|2137|2137.3|2137|2137.3|2137|2137|2136.7|3
1611734780000|2021-01-27 08:06:20|2137.4|2137.1|2137.8|2137.5|2137.8|2137.5|2137.4|2137.1|8
1611734790000|2021-01-27 08:06:30|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2
1611734810000|2021-01-27 08:06:50|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1611734820000|2021-01-27 08:07:00|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|4
1611734840000|2021-01-27 08:07:20|2137.5|2137.2|2137.9|2137.6|2137.9|2137.6|2137.5|2137.2|9
1611734860000|2021-01-27 08:07:40|2138.2|2137.9|2137.8|2137.5|2138.2|2137.9|2137.8|2137.5|4
1611734880000|2021-01-27 08:08:00|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|2
1611734890000|2021-01-27 08:08:10|2137.9|2137.6|2138.4|2138.1|2138.4|2138.1|2137.9|2137.6|9
1611734900000|2021-01-27 08:08:20|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|6
1611734910000|2021-01-27 08:08:30|2139.6|2139.3|2139.2|2138.9|2139.6|2139.3|2139.1|2138.8|17
1611734920000|2021-01-27 08:08:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|6
1611734930000|2021-01-27 08:08:50|2139.1|2138.8|2138.7|2138.4|2139.1|2138.8|2138.7|2138.4|4
1611734940000|2021-01-27 08:09:00|2139.1|2138.8|2138.6|2138.3|2139.4|2139.1|2138.6|2138.3|13
1611734950000|2021-01-27 08:09:10|2138.3|2138|2138.7|2138.4|2138.7|2138.4|2138.3|2138|5
1611734960000|2021-01-27 08:09:20|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1611734970000|2021-01-27 08:09:30|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|1
1611734980000|2021-01-27 08:09:40|2138.4|2138.1|2138.2|2137.9|2138.4|2138.1|2138.2|2137.9|3
1611734990000|2021-01-27 08:09:50|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1611735000000|2021-01-27 08:10:00|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|3
1611735010000|2021-01-27 08:10:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1611735040000|2021-01-27 08:10:40|2137.8|2137.5|2137.7|2137.4|2138|2137.7|2137.7|2137.4|14
1611735050000|2021-01-27 08:10:50|2137.9|2137.6|2137.6|2137.3|2137.9|2137.6|2137.6|2137.3|5
1611735060000|2021-01-27 08:11:00|2138|2137.7|2138.6|2138.3|2138.6|2138.3|2138|2137.7|5
1611735070000|2021-01-27 08:11:10|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611735080000|2021-01-27 08:11:20|2138.6|2138.3|2139.2|2138.9|2139.2|2138.9|2138.6|2138.3|4
1611735090000|2021-01-27 08:11:30|2139.3|2139|2139.8|2139.5|2139.8|2139.5|2139.1|2138.8|17
1611735100000|2021-01-27 08:11:40|2139.9|2139.6|2139.3|2139|2139.9|2139.6|2139.3|2139|6
1611735120000|2021-01-27 08:12:00|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2
1611735130000|2021-01-27 08:12:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1611735180000|2021-01-27 08:13:00|2139.1|2138.8|2138.7|2138.4|2139.1|2138.8|2138.7|2138.4|5
1611735220000|2021-01-27 08:13:40|2138.5|2138.2|2138.4|2138.1|2138.5|2138.2|2138.4|2138.1|2
1611735230000|2021-01-27 08:13:50|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2
1611735250000|2021-01-27 08:14:10|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|4
1611735260000|2021-01-27 08:14:20|2138.3|2138|2138.7|2138.4|2138.7|2138.4|2138.3|2138|6
1611735270000|2021-01-27 08:14:30|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|7
1611735280000|2021-01-27 08:14:40|2138.8|2138.5|2139.2|2138.9|2139.2|2138.9|2138.8|2138.5|5
1611735290000|2021-01-27 08:14:50|2138.9|2138.6|2139.1|2138.8|2139.1|2138.8|2138.9|2138.6|3
1611735300000|2021-01-27 08:15:00|2138.6|2138.3|2139.1|2138.8|2139.1|2138.8|2138.6|2138.3|8
1611735310000|2021-01-27 08:15:10|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1611735340000|2021-01-27 08:15:40|2139.2|2138.9|2139.4|2139.1|2139.4|2139.1|2139.2|2138.9|3
1611735350000|2021-01-27 08:15:50|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611735360000|2021-01-27 08:16:00|2139.6|2139.3|2140.1|2139.8|2140.1|2139.8|2139.6|2139.3|25
1611735370000|2021-01-27 08:16:10|2140.2|2139.9|2140.6|2140.3|2140.6|2140.3|2140.1|2139.8|83
1611735380000|2021-01-27 08:16:20|2140.2|2139.9|2140.1|2139.8|2140.3|2140|2140.1|2139.8|4
1611735390000|2021-01-27 08:16:30|2140.5|2140.2|2140.1|2139.8|2140.5|2140.2|2140.1|2139.8|37
1611735400000|2021-01-27 08:16:40|2140|2139.7|2139.8|2139.5|2140.1|2139.8|2139.8|2139.5|6
1611735410000|2021-01-27 08:16:50|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|3
1611735430000|2021-01-27 08:17:10|2139.8|2139.5|2140.1|2139.8|2140.1|2139.8|2139.7|2139.4|10
1611735440000|2021-01-27 08:17:20|||||||||1
1611735460000|2021-01-27 08:17:40|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|6
1611735480000|2021-01-27 08:18:00|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|1
1611735490000|2021-01-27 08:18:10|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|4
1611735500000|2021-01-27 08:18:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1611735530000|2021-01-27 08:18:50|2141.2|2140.9|2141.7|2141.4|2141.7|2141.4|2141.2|2140.9|23
1611735540000|2021-01-27 08:19:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|6
1611735550000|2021-01-27 08:19:10|2140.8|2140.5|2141.3|2141|2141.3|2141|2140.8|2140.5|10
1611735580000|2021-01-27 08:19:40|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|8
1611735590000|2021-01-27 08:19:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|5
1611735600000|2021-01-27 08:20:00|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|3
1611735640000|2021-01-27 08:20:40|2140.8|2140.5|2140.6|2140.3|2140.8|2140.5|2140.6|2140.3|2
1611735660000|2021-01-27 08:21:00|2140|2139.7|2140.4|2140.1|2140.4|2140.1|2140|2139.7|12
1611735700000|2021-01-27 08:21:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2
1611735720000|2021-01-27 08:22:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|2
1611735770000|2021-01-27 08:22:50|2141.1|2140.8|2141.3|2141|2141.3|2141|2141.1|2140.8|5
1611735780000|2021-01-27 08:23:00|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|3
1611735790000|2021-01-27 08:23:10|2140.9|2140.6|2140.9|2140.6|2141.7|2141.4|2140.9|2140.6|22
1611735800000|2021-01-27 08:23:20|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1611735810000|2021-01-27 08:23:30|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|3
1611735840000|2021-01-27 08:24:00|||||||||1
1611735860000|2021-01-27 08:24:20|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|3
1611735870000|2021-01-27 08:24:30|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611735880000|2021-01-27 08:24:40|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|11
1611735900000|2021-01-27 08:25:00|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.7|2139.4|5
1611735910000|2021-01-27 08:25:10|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611735940000|2021-01-27 08:25:40|2141|2140.7|2141|2140.7|2141.1|2140.8|2141|2140.7|9
1611735950000|2021-01-27 08:25:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|5
1611735960000|2021-01-27 08:26:00|2140.7|2140.4|2140.2|2139.9|2140.8|2140.5|2140.2|2139.9|6
1611735970000|2021-01-27 08:26:10|||||||||1
1611736010000|2021-01-27 08:26:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611736030000|2021-01-27 08:27:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|5
1611736040000|2021-01-27 08:27:20|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|3
1611736080000|2021-01-27 08:28:00|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|5
1611736090000|2021-01-27 08:28:10|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611736120000|2021-01-27 08:28:40|2139.7|2139.4|2138.4|2138.1|2139.7|2139.4|2138.2|2137.9|16
1611736140000|2021-01-27 08:29:00|2138.2|2137.9|2137.9|2137.6|2138.2|2137.9|2137.9|2137.6|8
1611736150000|2021-01-27 08:29:10|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|5
1611736160000|2021-01-27 08:29:20|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1611736190000|2021-01-27 08:29:50|2138.6|2138.3|2137.9|2137.6|2138.6|2138.3|2137.9|2137.6|8
1611736200000|2021-01-27 08:30:00|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|3
1611736210000|2021-01-27 08:30:10|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|1
1611736270000|2021-01-27 08:31:10|2139.1|2138.8|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|7
1611736290000|2021-01-27 08:31:30|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|11
1611736300000|2021-01-27 08:31:40|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|25
1611736320000|2021-01-27 08:32:00|2138.5|2138.2|2138.2|2137.9|2138.5|2138.2|2138.2|2137.9|2
1611736370000|2021-01-27 08:32:50|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|9
1611736390000|2021-01-27 08:33:10|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1611736400000|2021-01-27 08:33:20|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|3
1611736410000|2021-01-27 08:33:30|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|4
1611736420000|2021-01-27 08:33:40|2139.1|2138.8|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|2
1611736440000|2021-01-27 08:34:00|||||||||1
1611736450000|2021-01-27 08:34:10|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611736490000|2021-01-27 08:34:50|||||||||1
1611736530000|2021-01-27 08:35:30|2140|2139.7|2139.8|2139.5|2140|2139.7|2139.8|2139.5|3
1611736550000|2021-01-27 08:35:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1611736560000|2021-01-27 08:36:00|2139.4|2139.1|2139.6|2139.3|2139.6|2139.3|2139.4|2139.1|3
1611736600000|2021-01-27 08:36:40|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611736650000|2021-01-27 08:37:30|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611736660000|2021-01-27 08:37:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611736670000|2021-01-27 08:37:50|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|4
1611736690000|2021-01-27 08:38:10|||||||||1
1611736720000|2021-01-27 08:38:40|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611736730000|2021-01-27 08:38:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1611736740000|2021-01-27 08:39:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611736750000|2021-01-27 08:39:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611736760000|2021-01-27 08:39:20|2140.5|2140.2|2140.9|2140.6|2140.9|2140.6|2140.5|2140.2|2
1611736800000|2021-01-27 08:40:00|2140|2139.7|2140.5|2140.2|2140.5|2140.2|2139.8|2139.5|6
1611736810000|2021-01-27 08:40:10|2139.9|2139.6|2139.7|2139.4|2139.9|2139.6|2139.7|2139.4|3
1611736820000|2021-01-27 08:40:20|2140|2139.7|2139.3|2139|2140.1|2139.8|2139.3|2139|16
1611736840000|2021-01-27 08:40:40|2139.5|2139.2|2139.8|2139.5|2139.8|2139.5|2139.5|2139.2|16
1611736850000|2021-01-27 08:40:50|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1611736860000|2021-01-27 08:41:00|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|3
1611736870000|2021-01-27 08:41:10|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|8
1611736880000|2021-01-27 08:41:20|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|2
1611736900000|2021-01-27 08:41:40|2140.9|2140.6|2141|2140.7|2141.3|2141|2140.9|2140.6|17
1611736910000|2021-01-27 08:41:50|2140.8|2140.5|2140.4|2140.1|2140.8|2140.5|2140.4|2140.1|22
1611736930000|2021-01-27 08:42:10|2140.1|2139.8|2139.8|2139.5|2140.1|2139.8|2139.8|2139.5|3
1611736950000|2021-01-27 08:42:30|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|3
1611736960000|2021-01-27 08:42:40|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|5
1611736970000|2021-01-27 08:42:50|2140.7|2140.4|2140.4|2140.1|2140.7|2140.4|2140.4|2140.1|3
1611736980000|2021-01-27 08:43:00|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|4
1611737020000|2021-01-27 08:43:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|12
1611737040000|2021-01-27 08:44:00|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|2
1611737050000|2021-01-27 08:44:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|10
1611737070000|2021-01-27 08:44:30|2140.9|2140.6|2141.2|2140.9|2141.2|2140.9|2140.9|2140.6|7
1611737080000|2021-01-27 08:44:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611737100000|2021-01-27 08:45:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611737110000|2021-01-27 08:45:10|||||||||1
1611737160000|2021-01-27 08:46:00|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|5
1611737210000|2021-01-27 08:46:50|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1611737230000|2021-01-27 08:47:10|2140.1|2139.8|2139.5|2139.2|2140.1|2139.8|2139.5|2139.2|19
1611737270000|2021-01-27 08:47:50|2139.4|2139.1|2138.8|2138.5|2139.4|2139.1|2138.8|2138.5|6
1611737300000|2021-01-27 08:48:20|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2
1611737310000|2021-01-27 08:48:30|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1611737340000|2021-01-27 08:49:00|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1611737350000|2021-01-27 08:49:10|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611737360000|2021-01-27 08:49:20|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2
1611737400000|2021-01-27 08:50:00|2139.9|2139.6|2139.7|2139.4|2140|2139.7|2139.7|2139.4|11
1611737410000|2021-01-27 08:50:10|2139.4|2139.1|2139.1|2138.8|2139.4|2139.1|2139.1|2138.8|3
1611737420000|2021-01-27 08:50:20|2138.9|2138.6|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|2
1611737450000|2021-01-27 08:50:50|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.3|2138|5
1611737460000|2021-01-27 08:51:00|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|1
1611737480000|2021-01-27 08:51:20|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2138|2137.7|2
1611737490000|2021-01-27 08:51:30|||||||||2
1611737520000|2021-01-27 08:52:00|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2
1611737530000|2021-01-27 08:52:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|3
1611737560000|2021-01-27 08:52:40|2137.7|2137.4|2137.6|2137.3|2137.7|2137.4|2137.6|2137.3|2
1611737570000|2021-01-27 08:52:50|2137.9|2137.6|2137.7|2137.4|2137.9|2137.6|2137.7|2137.4|8
1611737580000|2021-01-27 08:53:00|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|12
1611737590000|2021-01-27 08:53:10|2137.6|2137.3|2137.4|2137.1|2137.6|2137.3|2137.3|2137|9
1611737600000|2021-01-27 08:53:20|||||||||2
1611737610000|2021-01-27 08:53:30|2137.1|2136.8|2137.3|2137|2137.3|2137|2137.1|2136.8|3
1611737620000|2021-01-27 08:53:40|2137.5|2137.2|2137.2|2136.9|2137.5|2137.2|2137.2|2136.9|5
1611737640000|2021-01-27 08:54:00|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2
1611737660000|2021-01-27 08:54:20|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|3
1611737680000|2021-01-27 08:54:40|||||||||2
1611737690000|2021-01-27 08:54:50|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2136.9|2136.6|22
1611737700000|2021-01-27 08:55:00|2137.5|2137.2|2137.6|2137.3|2137.6|2137.3|2137.5|2137.2|3
1611737710000|2021-01-27 08:55:10|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|4
1611737720000|2021-01-27 08:55:20|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|4
1611737730000|2021-01-27 08:55:30|2136.5|2136.2|2136.1|2135.8|2136.5|2136.2|2136.1|2135.8|13
1611737740000|2021-01-27 08:55:40|2136.2|2135.9|2136.3|2136|2136.3|2136|2136|2135.7|4
1611737750000|2021-01-27 08:55:50|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|4
1611737760000|2021-01-27 08:56:00|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2
1611737770000|2021-01-27 08:56:10|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|3
1611737800000|2021-01-27 08:56:40|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|3
1611737810000|2021-01-27 08:56:50|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1611737820000|2021-01-27 08:57:00|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|3
1611737830000|2021-01-27 08:57:10|2135.9|2135.6|2135.7|2135.4|2136.1|2135.8|2135.7|2135.4|6
1611737850000|2021-01-27 08:57:30|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|3
1611737860000|2021-01-27 08:57:40|2136|2135.7|2135.9|2135.6|2136|2135.7|2135.9|2135.6|6
1611737870000|2021-01-27 08:57:50|||||||||3
1611737880000|2021-01-27 08:58:00|2135.6|2135.3|2135.9|2135.6|2135.9|2135.6|2135.6|2135.3|11
1611737890000|2021-01-27 08:58:10|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|11
1611737900000|2021-01-27 08:58:20|2135.8|2135.5|2135.8|2135.5|2135.9|2135.6|2135.7|2135.4|11
1611737920000|2021-01-27 08:58:40|2135.9|2135.6|2136.4|2136.1|2136.4|2136.1|2135.9|2135.6|30
1611737930000|2021-01-27 08:58:50|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|1
1611737940000|2021-01-27 08:59:00|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2
1611737960000|2021-01-27 08:59:20|2137|2136.7|2136.7|2136.4|2137|2136.7|2136.7|2136.4|2
1611737990000|2021-01-27 08:59:50|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|1
1611738000000|2021-01-27 09:00:00|2137.4|2137.1|2136.9|2136.6|2137.4|2137.1|2136.7|2136.4|30
1611738010000|2021-01-27 09:00:10|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2136.9|2136.6|23
1611738020000|2021-01-27 09:00:20|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|5
1611738040000|2021-01-27 09:00:40|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2
1611738050000|2021-01-27 09:00:50|2137.2|2136.9|2137.7|2137.4|2137.7|2137.4|2137.2|2136.9|14
1611738060000|2021-01-27 09:01:00|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1611738070000|2021-01-27 09:01:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.6|2137.3|13
1611738080000|2021-01-27 09:01:20|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|3
1611738100000|2021-01-27 09:01:40|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|3
1611738110000|2021-01-27 09:01:50|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|5
1611738120000|2021-01-27 09:02:00|2137.9|2137.6|2137.8|2137.5|2137.9|2137.6|2137.8|2137.5|3
1611738130000|2021-01-27 09:02:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|11
1611738150000|2021-01-27 09:02:30|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|3
1611738160000|2021-01-27 09:02:40|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611738170000|2021-01-27 09:02:50|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|5
1611738180000|2021-01-27 09:03:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|10
1611738190000|2021-01-27 09:03:10|2138.7|2138.4|2138.9|2138.6|2138.9|2138.6|2138.5|2138.2|11
1611738200000|2021-01-27 09:03:20|2138.6|2138.3|2138.7|2138.4|2138.9|2138.6|2138.6|2138.3|21
1611738210000|2021-01-27 09:03:30|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|3
1611738230000|2021-01-27 09:03:50|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611738240000|2021-01-27 09:04:00|2138.6|2138.3|2138.9|2138.6|2138.9|2138.6|2138.6|2138.3|10
1611738250000|2021-01-27 09:04:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|4
1611738270000|2021-01-27 09:04:30|2139.1|2138.8|2138.9|2138.6|2139.1|2138.8|2138.9|2138.6|3
1611738280000|2021-01-27 09:04:40|2139.1|2138.8|2140.3|2140|2140.3|2140|2139.1|2138.8|17
1611738290000|2021-01-27 09:04:50|2140.2|2139.9|2139.4|2139.1|2140.2|2139.9|2139.4|2139.1|25
1611738300000|2021-01-27 09:05:00|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1611738320000|2021-01-27 09:05:20|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|3
1611738330000|2021-01-27 09:05:30|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|6
1611738340000|2021-01-27 09:05:40|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611738350000|2021-01-27 09:05:50|2139.5|2139.2|2139.9|2139.6|2139.9|2139.6|2139.5|2139.2|2
1611738360000|2021-01-27 09:06:00|||||||||1
1611738410000|2021-01-27 09:06:50|2139.8|2139.5|2139.9|2139.6|2139.9|2139.6|2139.8|2139.5|4
1611738420000|2021-01-27 09:07:00|2139.8|2139.5|2139.5|2139.2|2139.9|2139.6|2139.5|2139.2|8
1611738430000|2021-01-27 09:07:10|2139.8|2139.5|2139.9|2139.6|2139.9|2139.6|2139.8|2139.5|2
1611738440000|2021-01-27 09:07:20|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.4|2139.1|4
1611738450000|2021-01-27 09:07:30|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|6
1611738460000|2021-01-27 09:07:40|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2
1611738480000|2021-01-27 09:08:00|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.2|2138.9|10
1611738490000|2021-01-27 09:08:10|2139.1|2138.8|2139.3|2139|2139.5|2139.2|2139.1|2138.8|6
1611738500000|2021-01-27 09:08:20|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|6
1611738510000|2021-01-27 09:08:30|||||||||2
1611738540000|2021-01-27 09:09:00|2139.3|2139|2139|2138.7|2139.3|2139|2139|2138.7|3
1611738550000|2021-01-27 09:09:10|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|14
1611738560000|2021-01-27 09:09:20|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.8|2138.5|11
1611738570000|2021-01-27 09:09:30|2138.7|2138.4|2138.6|2138.3|2138.7|2138.4|2138.6|2138.3|11
1611738580000|2021-01-27 09:09:40|2138.4|2138.1|2138.2|2137.9|2138.4|2138.1|2138.2|2137.9|5
1611738590000|2021-01-27 09:09:50|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1611738600000|2021-01-27 09:10:00|2137.9|2137.6|2138.1|2137.8|2138.1|2137.8|2137.9|2137.6|6
1611738610000|2021-01-27 09:10:10|||||||||1
1611738620000|2021-01-27 09:10:20|2138.3|2138|2138.5|2138.2|2138.5|2138.2|2138.3|2138|15
1611738630000|2021-01-27 09:10:30|2138.7|2138.4|2138.4|2138.1|2138.8|2138.5|2138.4|2138.1|6
1611738640000|2021-01-27 09:10:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611738650000|2021-01-27 09:10:50|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|15
1611738660000|2021-01-27 09:11:00|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1611738700000|2021-01-27 09:11:40|2138.4|2138.1|2138.8|2138.5|2138.8|2138.5|2138.4|2138.1|3
1611738720000|2021-01-27 09:12:00|2138.9|2138.6|2139.3|2139|2139.3|2139|2138.9|2138.6|5
1611738730000|2021-01-27 09:12:10|2139.5|2139.2|2140|2139.7|2140|2139.7|2139.5|2139.2|3
1611738740000|2021-01-27 09:12:20|2139.7|2139.4|2139.7|2139.4|2139.8|2139.5|2139.7|2139.4|4
1611738750000|2021-01-27 09:12:30|2140.1|2139.8|2139.9|2139.6|2140.4|2140.1|2139.9|2139.6|12
1611738760000|2021-01-27 09:12:40|||||||||5
1611738770000|2021-01-27 09:12:50|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1611738800000|2021-01-27 09:13:20|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1611738820000|2021-01-27 09:13:40|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611738830000|2021-01-27 09:13:50|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|6
1611738860000|2021-01-27 09:14:20|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1611738870000|2021-01-27 09:14:30|2140.7|2140.4|2139.9|2139.6|2140.7|2140.4|2139.9|2139.6|38
1611738880000|2021-01-27 09:14:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2
1611738890000|2021-01-27 09:14:50|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611738900000|2021-01-27 09:15:00|2139.2|2138.9|2139|2138.7|2139.2|2138.9|2138.9|2138.6|4
1611738910000|2021-01-27 09:15:10|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|4
1611738930000|2021-01-27 09:15:30|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|3
1611738940000|2021-01-27 09:15:40|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611738960000|2021-01-27 09:16:00|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2
1611738970000|2021-01-27 09:16:10|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2
1611738990000|2021-01-27 09:16:30|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1611739010000|2021-01-27 09:16:50|2139.7|2139.4|2140|2139.7|2140|2139.7|2139.7|2139.4|3
1611739030000|2021-01-27 09:17:10|2139.4|2139.1|2139.7|2139.4|2139.7|2139.4|2139.4|2139.1|4
1611739040000|2021-01-27 09:17:20|||||||||1
1611739050000|2021-01-27 09:17:30|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1611739060000|2021-01-27 09:17:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1611739080000|2021-01-27 09:18:00|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1611739090000|2021-01-27 09:18:10|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|2
1611739110000|2021-01-27 09:18:30|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|3
1611739120000|2021-01-27 09:18:40|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1611739140000|2021-01-27 09:19:00|2139.9|2139.6|2139.7|2139.4|2140.1|2139.8|2139.7|2139.4|3
1611739170000|2021-01-27 09:19:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611739180000|2021-01-27 09:19:40|2140.7|2140.4|2141.1|2140.8|2141.1|2140.8|2140.7|2140.4|2
1611739190000|2021-01-27 09:19:50|2141.2|2140.9|2141.1|2140.8|2141.3|2141|2141.1|2140.8|3
1611739200000|2021-01-27 09:20:00|2140.9|2140.6|2140.6|2140.3|2140.9|2140.6|2140.5|2140.2|7
1611739220000|2021-01-27 09:20:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|3
1611739230000|2021-01-27 09:20:30|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|6
1611739240000|2021-01-27 09:20:40|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|8
1611739260000|2021-01-27 09:21:00|2141.6|2141.3|2142|2141.7|2142|2141.7|2141.6|2141.3|9
1611739280000|2021-01-27 09:21:20|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|3
1611739290000|2021-01-27 09:21:30|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142|2141.7|4
1611739300000|2021-01-27 09:21:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1611739310000|2021-01-27 09:21:50|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.7|2141.4|3
1611739330000|2021-01-27 09:22:10|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.2|2140.9|9
1611739340000|2021-01-27 09:22:20|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611739360000|2021-01-27 09:22:40|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|5
1611739370000|2021-01-27 09:22:50|2142.1|2141.8|2141.8|2141.5|2142.2|2141.9|2141.8|2141.5|24
1611739380000|2021-01-27 09:23:00|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142|2141.7|7
1611739420000|2021-01-27 09:23:40|2142.2|2141.9|2142.4|2142.1|2142.5|2142.2|2142.2|2141.9|18
1611739430000|2021-01-27 09:23:50|2142.7|2142.4|2142.3|2142|2142.7|2142.4|2142.3|2142|2
1611739460000|2021-01-27 09:24:20|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|4
1611739470000|2021-01-27 09:24:30|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|3
1611739520000|2021-01-27 09:25:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1611739540000|2021-01-27 09:25:40|2141.6|2141.3|2141.3|2141|2141.6|2141.3|2141.3|2141|2
1611739550000|2021-01-27 09:25:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|5
1611739580000|2021-01-27 09:26:20|||||||||1
1611739590000|2021-01-27 09:26:30|||||||||1
1611739600000|2021-01-27 09:26:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611739610000|2021-01-27 09:26:50|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|7
1611739630000|2021-01-27 09:27:10|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611739660000|2021-01-27 09:27:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1611739680000|2021-01-27 09:28:00|||||||||1
1611739690000|2021-01-27 09:28:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1611739700000|2021-01-27 09:28:20|||||||||1
1611739730000|2021-01-27 09:28:50|||||||||1
1611739740000|2021-01-27 09:29:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611739750000|2021-01-27 09:29:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|4
1611739760000|2021-01-27 09:29:20|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|3
1611739800000|2021-01-27 09:30:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|7
1611739840000|2021-01-27 09:30:40|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|10
1611739850000|2021-01-27 09:30:50|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|11
1611739860000|2021-01-27 09:31:00|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|13
1611739870000|2021-01-27 09:31:10|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|3
1611739880000|2021-01-27 09:31:20|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|3
1611739890000|2021-01-27 09:31:30|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611739900000|2021-01-27 09:31:40|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|18
1611739910000|2021-01-27 09:31:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1611739920000|2021-01-27 09:32:00|2141.4|2141.1|2141.8|2141.5|2141.8|2141.5|2141.4|2141.1|8
1611739950000|2021-01-27 09:32:30|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1611739970000|2021-01-27 09:32:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|3
1611739990000|2021-01-27 09:33:10|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.6|2141.3|5
1611740000000|2021-01-27 09:33:20|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142.1|2141.8|6
1611740010000|2021-01-27 09:33:30|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|4
1611740020000|2021-01-27 09:33:40|||||||||6
1611740040000|2021-01-27 09:34:00|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|4
1611740070000|2021-01-27 09:34:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611740080000|2021-01-27 09:34:40|||||||||2
1611740100000|2021-01-27 09:35:00|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142|2141.7|6
1611740130000|2021-01-27 09:35:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611740140000|2021-01-27 09:35:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611740150000|2021-01-27 09:35:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|4
1611740170000|2021-01-27 09:36:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611740190000|2021-01-27 09:36:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1611740200000|2021-01-27 09:36:40|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|6
1611740210000|2021-01-27 09:36:50|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|2
1611740220000|2021-01-27 09:37:00|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|2
1611740230000|2021-01-27 09:37:10|2142.1|2141.8|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|2
1611740240000|2021-01-27 09:37:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|4
1611740250000|2021-01-27 09:37:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1611740260000|2021-01-27 09:37:40|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|5
1611740270000|2021-01-27 09:37:50|||||||||1
1611740280000|2021-01-27 09:38:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|10
1611740310000|2021-01-27 09:38:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611740320000|2021-01-27 09:38:40|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|3
1611740330000|2021-01-27 09:38:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2
1611740340000|2021-01-27 09:39:00|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|5
1611740370000|2021-01-27 09:39:30|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611740410000|2021-01-27 09:40:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611740450000|2021-01-27 09:40:50|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2
1611740460000|2021-01-27 09:41:00|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1611740470000|2021-01-27 09:41:10|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|2
1611740480000|2021-01-27 09:41:20|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611740490000|2021-01-27 09:41:30|||||||||1
1611740500000|2021-01-27 09:41:40|2140.7|2140.4|2140.4|2140.1|2140.7|2140.4|2140.4|2140.1|2
1611740510000|2021-01-27 09:41:50|||||||||2
1611740520000|2021-01-27 09:42:00|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|2
1611740540000|2021-01-27 09:42:20|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|4
1611740550000|2021-01-27 09:42:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611740580000|2021-01-27 09:43:00|2140.9|2140.6|2141.2|2140.9|2141.2|2140.9|2140.9|2140.6|2
1611740590000|2021-01-27 09:43:10|2141|2140.7|2141.2|2140.9|2141.3|2141|2141|2140.7|18
1611740600000|2021-01-27 09:43:20|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|3
1611740610000|2021-01-27 09:43:30|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|5
1611740620000|2021-01-27 09:43:40|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611740630000|2021-01-27 09:43:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1611740640000|2021-01-27 09:44:00|2141.1|2140.8|2141|2140.7|2141.3|2141|2141|2140.7|4
1611740660000|2021-01-27 09:44:20|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|8
1611740670000|2021-01-27 09:44:30|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611740710000|2021-01-27 09:45:10|2140.5|2140.2|2140.9|2140.6|2140.9|2140.6|2140.5|2140.2|7
1611740730000|2021-01-27 09:45:30|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|7
1611740740000|2021-01-27 09:45:40|2140.8|2140.5|2140.4|2140.1|2140.8|2140.5|2140.4|2140.1|11
1611740750000|2021-01-27 09:45:50|2140.5|2140.2|2140.2|2139.9|2140.5|2140.2|2140.2|2139.9|2
1611740760000|2021-01-27 09:46:00|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1611740780000|2021-01-27 09:46:20|||||||||1
1611740810000|2021-01-27 09:46:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1611740850000|2021-01-27 09:47:30|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|6
1611740860000|2021-01-27 09:47:40|||||||||2
1611740870000|2021-01-27 09:47:50|||||||||1
1611740880000|2021-01-27 09:48:00|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|3
1611740890000|2021-01-27 09:48:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1611740930000|2021-01-27 09:48:50|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|11
1611740940000|2021-01-27 09:49:00|2140.2|2139.9|2140.3|2140|2140.4|2140.1|2140.2|2139.9|4
1611740950000|2021-01-27 09:49:10|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611740960000|2021-01-27 09:49:20|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|1
1611740980000|2021-01-27 09:49:40|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|2
1611740990000|2021-01-27 09:49:50|||||||||1
1611741000000|2021-01-27 09:50:00|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|9
1611741010000|2021-01-27 09:50:10|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|3
1611741030000|2021-01-27 09:50:30|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611741040000|2021-01-27 09:50:40|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140.3|2140|3
1611741050000|2021-01-27 09:50:50|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2
1611741060000|2021-01-27 09:51:00|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|1
1611741070000|2021-01-27 09:51:10|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140.2|2139.9|3
1611741080000|2021-01-27 09:51:20|2140.3|2140|2140.3|2140|2140.3|2140|2139.7|2139.4|13
1611741100000|2021-01-27 09:51:40|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611741110000|2021-01-27 09:51:50|||||||||2
1611741120000|2021-01-27 09:52:00|||||||||1
1611741130000|2021-01-27 09:52:10|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611741140000|2021-01-27 09:52:20|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2
1611741150000|2021-01-27 09:52:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|5
1611741180000|2021-01-27 09:53:00|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|18
1611741190000|2021-01-27 09:53:10|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|7
1611741200000|2021-01-27 09:53:20|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141|2140.7|11
1611741220000|2021-01-27 09:53:40|2141|2140.7|2141|2140.7|2141|2140.7|2140.9|2140.6|5
1611741240000|2021-01-27 09:54:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|3
1611741250000|2021-01-27 09:54:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611741260000|2021-01-27 09:54:20|2141.1|2140.8|2140.8|2140.5|2141.1|2140.8|2140.8|2140.5|2
1611741270000|2021-01-27 09:54:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611741280000|2021-01-27 09:54:40|||||||||1
1611741290000|2021-01-27 09:54:50|||||||||2
1611741300000|2021-01-27 09:55:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1611741310000|2021-01-27 09:55:10|2140.5|2140.2|2140.8|2140.5|2140.8|2140.5|2140.5|2140.2|10
1611741320000|2021-01-27 09:55:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1611741340000|2021-01-27 09:55:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2
1611741360000|2021-01-27 09:56:00|2141|2140.7|2140.8|2140.5|2141|2140.7|2140.8|2140.5|2
1611741370000|2021-01-27 09:56:10|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611741380000|2021-01-27 09:56:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|2
1611741390000|2021-01-27 09:56:30|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1611741400000|2021-01-27 09:56:40|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|3
1611741410000|2021-01-27 09:56:50|2140|2139.7|2140.4|2140.1|2140.4|2140.1|2140|2139.7|3
1611741460000|2021-01-27 09:57:40|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611741490000|2021-01-27 09:58:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1611741510000|2021-01-27 09:58:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1611741540000|2021-01-27 09:59:00|2140.2|2139.9|2140.4|2140.1|2140.4|2140.1|2140.2|2139.9|3
1611741600000|2021-01-27 10:00:00|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|2
1611741610000|2021-01-27 10:00:10|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|17
1611741620000|2021-01-27 10:00:20|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1611741640000|2021-01-27 10:00:40|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2
1611741650000|2021-01-27 10:00:50|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|5
1611741660000|2021-01-27 10:01:00|2139.8|2139.5|2140.1|2139.8|2140.1|2139.8|2139.8|2139.5|3
1611741670000|2021-01-27 10:01:10|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|19
1611741680000|2021-01-27 10:01:20|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2
1611741690000|2021-01-27 10:01:30|2138.9|2138.6|2139.1|2138.8|2139.1|2138.8|2138.7|2138.4|10
1611741720000|2021-01-27 10:02:00|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|2
1611741740000|2021-01-27 10:02:20|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1611741750000|2021-01-27 10:02:30|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611741770000|2021-01-27 10:02:50|||||||||1
1611741780000|2021-01-27 10:03:00|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1611741800000|2021-01-27 10:03:20|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2
1611741830000|2021-01-27 10:03:50|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611741840000|2021-01-27 10:04:00|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|3
1611741870000|2021-01-27 10:04:30|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|1
1611741880000|2021-01-27 10:04:40|||||||||1
1611741890000|2021-01-27 10:04:50|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|3
1611741900000|2021-01-27 10:05:00|2139.4|2139.1|2139.1|2138.8|2139.4|2139.1|2138.9|2138.6|7
1611741910000|2021-01-27 10:05:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1611741920000|2021-01-27 10:05:20|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|3
1611741950000|2021-01-27 10:05:50|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1611741960000|2021-01-27 10:06:00|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|8
1611741970000|2021-01-27 10:06:10|2137.8|2137.5|2137.8|2137.5|2138.1|2137.8|2137.7|2137.4|16
1611741980000|2021-01-27 10:06:20|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|21
1611742010000|2021-01-27 10:06:50|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2
1611742020000|2021-01-27 10:07:00|||||||||1
1611742040000|2021-01-27 10:07:20|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1611742050000|2021-01-27 10:07:30|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611742060000|2021-01-27 10:07:40|2138.9|2138.6|2138.9|2138.6|2139.1|2138.8|2138.9|2138.6|6
1611742070000|2021-01-27 10:07:50|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1611742100000|2021-01-27 10:08:20|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611742110000|2021-01-27 10:08:30|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2
1611742130000|2021-01-27 10:08:50|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|13
1611742140000|2021-01-27 10:09:00|2139.3|2139|2139.7|2139.4|2139.7|2139.4|2139.3|2139|32
1611742150000|2021-01-27 10:09:10|2139.4|2139.1|2139.8|2139.5|2139.8|2139.5|2139.4|2139.1|39
1611742160000|2021-01-27 10:09:20|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|10
1611742170000|2021-01-27 10:09:30|2140|2139.7|2140.3|2140|2140.3|2140|2140|2139.7|19
1611742180000|2021-01-27 10:09:40|2140.1|2139.8|2140.7|2140.4|2140.7|2140.4|2140.1|2139.8|19
1611742190000|2021-01-27 10:09:50|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1611742200000|2021-01-27 10:10:00|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1611742220000|2021-01-27 10:10:20|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1611742250000|2021-01-27 10:10:50|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1611742270000|2021-01-27 10:11:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|10
1611742310000|2021-01-27 10:11:50|2139.5|2139.2|2139.7|2139.4|2139.7|2139.4|2139.5|2139.2|19
1611742320000|2021-01-27 10:12:00|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1611742350000|2021-01-27 10:12:30|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1611742360000|2021-01-27 10:12:40|2139.5|2139.2|2139|2138.7|2139.5|2139.2|2139|2138.7|15
1611742370000|2021-01-27 10:12:50|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1611742380000|2021-01-27 10:13:00|2138.8|2138.5|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|6
1611742400000|2021-01-27 10:13:20|2139.1|2138.8|2138.9|2138.6|2139.1|2138.8|2138.9|2138.6|5
1611742410000|2021-01-27 10:13:30|2139.2|2138.9|2138.5|2138.2|2139.2|2138.9|2138.5|2138.2|24
1611742420000|2021-01-27 10:13:40|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|3
1611742430000|2021-01-27 10:13:50|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1611742440000|2021-01-27 10:14:00|||||||||1
1611742460000|2021-01-27 10:14:20|||||||||5
1611742470000|2021-01-27 10:14:30|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|4
1611742490000|2021-01-27 10:14:50|2139.8|2139.5|2139.9|2139.6|2139.9|2139.6|2139.8|2139.5|2
1611742500000|2021-01-27 10:15:00|2139.3|2139|2139.5|2139.2|2139.5|2139.2|2139.3|2139|5
1611742510000|2021-01-27 10:15:10|2139.6|2139.3|2139.3|2139|2139.8|2139.5|2139.3|2139|36
1611742530000|2021-01-27 10:15:30|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611742560000|2021-01-27 10:16:00|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1611742590000|2021-01-27 10:16:30|||||||||2
1611742600000|2021-01-27 10:16:40|2139.3|2139|2139.4|2139.1|2139.5|2139.2|2139.3|2139|17
1611742610000|2021-01-27 10:16:50|||||||||4
1611742620000|2021-01-27 10:17:00|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611742630000|2021-01-27 10:17:10|||||||||2
1611742660000|2021-01-27 10:17:40|2139.2|2138.9|2139.4|2139.1|2139.5|2139.2|2139.2|2138.9|31
1611742670000|2021-01-27 10:17:50|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.4|2139.1|14
1611742680000|2021-01-27 10:18:00|2139.6|2139.3|2139.6|2139.3|2139.7|2139.4|2139.6|2139.3|15
1611742690000|2021-01-27 10:18:10|||||||||1
1611742700000|2021-01-27 10:18:20|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2
1611742710000|2021-01-27 10:18:30|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|12
1611742740000|2021-01-27 10:19:00|||||||||3
1611742750000|2021-01-27 10:19:10|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1611742760000|2021-01-27 10:19:20|||||||||1
1611742770000|2021-01-27 10:19:30|2140.1|2139.8|2140.3|2140|2140.3|2140|2140|2139.7|19
1611742780000|2021-01-27 10:19:40|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|6
1611742790000|2021-01-27 10:19:50|2140.3|2140|2140.8|2140.5|2141.1|2140.8|2140.3|2140|26
1611742800000|2021-01-27 10:20:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1611742810000|2021-01-27 10:20:10|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1611742830000|2021-01-27 10:20:30|2140.6|2140.3|2140.9|2140.6|2140.9|2140.6|2140.6|2140.3|3
1611742840000|2021-01-27 10:20:40|2141.1|2140.8|2141.3|2141|2141.3|2141|2141.1|2140.8|9
1611742850000|2021-01-27 10:20:50|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1611742870000|2021-01-27 10:21:10|2141.1|2140.8|2141.4|2141.1|2141.4|2141.1|2141.1|2140.8|4
1611742880000|2021-01-27 10:21:20|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|4
1611742910000|2021-01-27 10:21:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611742930000|2021-01-27 10:22:10|2141.3|2141|2141.1|2140.8|2141.3|2141|2141.1|2140.8|3
1611742960000|2021-01-27 10:22:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1611742970000|2021-01-27 10:22:50|2141.3|2141|2140.9|2140.6|2141.3|2141|2140.9|2140.6|3
1611743020000|2021-01-27 10:23:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2
1611743030000|2021-01-27 10:23:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|5
1611743040000|2021-01-27 10:24:00|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141.1|2140.8|6
1611743050000|2021-01-27 10:24:10|2141|2140.7|2140.8|2140.5|2141|2140.7|2140.8|2140.5|5
1611743060000|2021-01-27 10:24:20|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|4
1611743070000|2021-01-27 10:24:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2
1611743100000|2021-01-27 10:25:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1611743110000|2021-01-27 10:25:10|2140.2|2139.9|2139.8|2139.5|2140.2|2139.9|2139.8|2139.5|7
1611743120000|2021-01-27 10:25:20|||||||||1
1611743130000|2021-01-27 10:25:30|2140.1|2139.8|2140.5|2140.2|2140.5|2140.2|2140.1|2139.8|7
1611743150000|2021-01-27 10:25:50|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|21
1611743160000|2021-01-27 10:26:00|2140.8|2140.5|2140.9|2140.6|2141.1|2140.8|2140.8|2140.5|15
1611743170000|2021-01-27 10:26:10|2140.8|2140.5|2140.6|2140.3|2140.8|2140.5|2140.6|2140.3|11
1611743190000|2021-01-27 10:26:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1611743200000|2021-01-27 10:26:40|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|7
1611743210000|2021-01-27 10:26:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1611743230000|2021-01-27 10:27:10|2140.7|2140.4|2140.8|2140.5|2141|2140.7|2140.7|2140.4|7
1611743270000|2021-01-27 10:27:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611743300000|2021-01-27 10:28:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1611743310000|2021-01-27 10:28:30|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|8
1611743320000|2021-01-27 10:28:40|2141|2140.7|2141.2|2140.9|2141.2|2140.9|2141|2140.7|17
1611743330000|2021-01-27 10:28:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|7
1611743340000|2021-01-27 10:29:00|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.3|2141|4
1611743360000|2021-01-27 10:29:20|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|6
1611743370000|2021-01-27 10:29:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|3
1611743380000|2021-01-27 10:29:40|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|6
1611743400000|2021-01-27 10:30:00|2141.3|2141|2140.9|2140.6|2141.3|2141|2140.9|2140.6|10
1611743410000|2021-01-27 10:30:10|2140.8|2140.5|2141.3|2141|2141.3|2141|2140.8|2140.5|27
1611743420000|2021-01-27 10:30:20|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|2
1611743430000|2021-01-27 10:30:30|||||||||1
1611743460000|2021-01-27 10:31:00|2141.3|2141|2141.4|2141.1|2141.5|2141.2|2141.3|2141|8
1611743470000|2021-01-27 10:31:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1611743490000|2021-01-27 10:31:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611743500000|2021-01-27 10:31:40|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|5
1611743510000|2021-01-27 10:31:50|2142.2|2141.9|2142.4|2142.1|2142.7|2142.4|2142.2|2141.9|43
1611743520000|2021-01-27 10:32:00|2142.3|2142|2142.7|2142.4|2142.7|2142.4|2142.3|2142|5
1611743530000|2021-01-27 10:32:10|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|3
1611743540000|2021-01-27 10:32:20|2142.9|2142.6|2143.3|2143|2143.3|2143|2142.9|2142.6|18
1611743550000|2021-01-27 10:32:30|2142.9|2142.6|2143.4|2143.1|2143.4|2143.1|2142.9|2142.6|18
1611743560000|2021-01-27 10:32:40|2143.3|2143|2143.2|2142.9|2143.3|2143|2143|2142.7|26
1611743570000|2021-01-27 10:32:50|2143.3|2143|2143.9|2143.6|2143.9|2143.6|2143.3|2143|30
1611743580000|2021-01-27 10:33:00|2144|2143.7|2142.9|2142.6|2144|2143.7|2142.9|2142.6|30
1611743590000|2021-01-27 10:33:10|2142.6|2142.3|2142.2|2141.9|2142.7|2142.4|2142.2|2141.9|8
1611743600000|2021-01-27 10:33:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1611743640000|2021-01-27 10:34:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611743650000|2021-01-27 10:34:10|2144.3|2144|2143.7|2143.4|2144.5|2144.2|2143.7|2143.4|33
1611743660000|2021-01-27 10:34:20|2143.9|2143.6|2144|2143.7|2144.4|2144.1|2143.9|2143.6|7
1611743680000|2021-01-27 10:34:40|2144.3|2144|2143.9|2143.6|2144.3|2144|2143.9|2143.6|6
1611743690000|2021-01-27 10:34:50|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|6
1611743700000|2021-01-27 10:35:00|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|4
1611743710000|2021-01-27 10:35:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611743720000|2021-01-27 10:35:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|5
1611743730000|2021-01-27 10:35:30|||||||||1
1611743740000|2021-01-27 10:35:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|10
1611743750000|2021-01-27 10:35:50|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143.3|2143|5
1611743760000|2021-01-27 10:36:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|5
1611743780000|2021-01-27 10:36:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1611743800000|2021-01-27 10:36:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1611743840000|2021-01-27 10:37:20|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.9|2142.6|7
1611743850000|2021-01-27 10:37:30|2142.6|2142.3|2141.9|2141.6|2142.6|2142.3|2141.9|2141.6|6
1611743860000|2021-01-27 10:37:40|||||||||7
1611743870000|2021-01-27 10:37:50|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|5
1611743880000|2021-01-27 10:38:00|||||||||2
1611743890000|2021-01-27 10:38:10|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|5
1611743900000|2021-01-27 10:38:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1611743910000|2021-01-27 10:38:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1611743920000|2021-01-27 10:38:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1611743940000|2021-01-27 10:39:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1611743960000|2021-01-27 10:39:20|2142.7|2142.4|2141.7|2141.4|2142.9|2142.6|2141.6|2141.3|12
1611743970000|2021-01-27 10:39:30|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|11
1611743990000|2021-01-27 10:39:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|3
1611744000000|2021-01-27 10:40:00|||||||||1
1611744010000|2021-01-27 10:40:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1611744020000|2021-01-27 10:40:20|2141.8|2141.5|2142.2|2141.9|2142.2|2141.9|2141.8|2141.5|7
1611744040000|2021-01-27 10:40:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1611744050000|2021-01-27 10:40:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1611744060000|2021-01-27 10:41:00|||||||||1
1611744110000|2021-01-27 10:41:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1611744120000|2021-01-27 10:42:00|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611744150000|2021-01-27 10:42:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1611744170000|2021-01-27 10:42:50|2141.1|2140.8|2141.5|2141.2|2141.5|2141.2|2141|2140.7|5
1611744180000|2021-01-27 10:43:00|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|5
1611744200000|2021-01-27 10:43:20|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141.1|2140.8|12
1611744220000|2021-01-27 10:43:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|6
1611744230000|2021-01-27 10:43:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|7
1611744250000|2021-01-27 10:44:10|2140.6|2140.3|2141|2140.7|2141|2140.7|2140.6|2140.3|6
1611744310000|2021-01-27 10:45:10|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|2
1611744320000|2021-01-27 10:45:20|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2
1611744350000|2021-01-27 10:45:50|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|3
1611744360000|2021-01-27 10:46:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1611744370000|2021-01-27 10:46:10|||||||||5
1611744390000|2021-01-27 10:46:30|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|3
1611744400000|2021-01-27 10:46:40|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|3
1611744410000|2021-01-27 10:46:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1611744420000|2021-01-27 10:47:00|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|3
1611744430000|2021-01-27 10:47:10|2140|2139.7|2138.9|2138.6|2140|2139.7|2138.9|2138.6|6
1611744440000|2021-01-27 10:47:20|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.3|2139|6
1611744470000|2021-01-27 10:47:50|2139.1|2138.8|2139.5|2139.2|2139.5|2139.2|2138.8|2138.5|16
1611744490000|2021-01-27 10:48:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1611744570000|2021-01-27 10:49:30|||||||||1
1611744590000|2021-01-27 10:49:50|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2
1611744600000|2021-01-27 10:50:00|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1611744630000|2021-01-27 10:50:30|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1611744640000|2021-01-27 10:50:40|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611744670000|2021-01-27 10:51:10|2138.7|2138.4|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|2
1611744680000|2021-01-27 10:51:20|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1611744720000|2021-01-27 10:52:00|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.3|2139|2
1611744740000|2021-01-27 10:52:20|2139.6|2139.3|2139.4|2139.1|2139.8|2139.5|2139.4|2139.1|10
1611744790000|2021-01-27 10:53:10|2138.9|2138.6|2138.6|2138.3|2138.9|2138.6|2138.6|2138.3|2
1611744800000|2021-01-27 10:53:20|2138.5|2138.2|2138.7|2138.4|2138.7|2138.4|2138.2|2137.9|7
1611744810000|2021-01-27 10:53:30|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.3|2138|18
1611744850000|2021-01-27 10:54:10|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1611744860000|2021-01-27 10:54:20|||||||||2
1611744880000|2021-01-27 10:54:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1611744890000|2021-01-27 10:54:50|2138.4|2138.1|2137.9|2137.6|2138.4|2138.1|2137.7|2137.4|28
1611744900000|2021-01-27 10:55:00|||||||||5
1611744910000|2021-01-27 10:55:10|2137.7|2137.4|2137.6|2137.3|2137.9|2137.6|2137.6|2137.3|27
1611744920000|2021-01-27 10:55:20|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|27
1611744930000|2021-01-27 10:55:30|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|4
1611744940000|2021-01-27 10:55:40|2137.5|2137.2|2137.7|2137.4|2137.9|2137.6|2137.4|2137.1|15
1611744950000|2021-01-27 10:55:50|2137.9|2137.6|2138.4|2138.1|2138.4|2138.1|2137.9|2137.6|6
1611744970000|2021-01-27 10:56:10|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|14
1611744980000|2021-01-27 10:56:20|2138.3|2138|2138.2|2137.9|2138.3|2138|2138.2|2137.9|7
1611745010000|2021-01-27 10:56:50|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|3
1611745020000|2021-01-27 10:57:00|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|6
1611745030000|2021-01-27 10:57:10|2137.6|2137.3|2138.6|2138.3|2138.6|2138.3|2137.6|2137.3|18
1611745040000|2021-01-27 10:57:20|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|3
1611745050000|2021-01-27 10:57:30|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1611745080000|2021-01-27 10:58:00|2138.5|2138.2|2138.3|2138|2138.5|2138.2|2138.3|2138|2
1611745090000|2021-01-27 10:58:10|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|13
1611745100000|2021-01-27 10:58:20|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1611745130000|2021-01-27 10:58:50|||||||||2
1611745140000|2021-01-27 10:59:00|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|6
1611745150000|2021-01-27 10:59:10|2138.6|2138.3|2138.3|2138|2138.6|2138.3|2138.3|2138|5
1611745160000|2021-01-27 10:59:20|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1611745180000|2021-01-27 10:59:40|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2
1611745220000|2021-01-27 11:00:20|2137.7|2137.4|2136.4|2136.1|2137.7|2137.4|2136.4|2136.1|14
1611745230000|2021-01-27 11:00:30|2136.1|2135.8|2135.9|2135.6|2136.5|2136.2|2135.9|2135.6|19
1611745240000|2021-01-27 11:00:40|2135.8|2135.5|2135.4|2135.1|2135.8|2135.5|2135.4|2135.1|6
1611745250000|2021-01-27 11:00:50|2135.5|2135.2|2135.1|2134.8|2135.5|2135.2|2134.9|2134.6|48
1611745260000|2021-01-27 11:01:00|2135|2134.7|2134.9|2134.6|2135.1|2134.8|2134.9|2134.6|27
1611745270000|2021-01-27 11:01:10|2135|2134.7|2135|2134.7|2135.2|2134.9|2134.9|2134.6|33
1611745280000|2021-01-27 11:01:20|2135.2|2134.9|2134.9|2134.6|2135.2|2134.9|2134.9|2134.6|7
1611745290000|2021-01-27 11:01:30|2131.9|2131.6|2132.6|2132.3|2132.6|2132.3|2131.9|2131.6|284
1611745300000|2021-01-27 11:01:40|2132.3|2132|2133|2132.7|2133.2|2132.9|2132.3|2132|44
1611745310000|2021-01-27 11:01:50|2132.9|2132.6|2132.6|2132.3|2133|2132.7|2132.5|2132.2|14
1611745320000|2021-01-27 11:02:00|2132.8|2132.5|2132.2|2131.9|2132.8|2132.5|2132.2|2131.9|12
1611745330000|2021-01-27 11:02:10|2131.9|2131.6|2132.1|2131.8|2132.1|2131.8|2131.9|2131.6|3
1611745340000|2021-01-27 11:02:20|2132.2|2131.9|2132.2|2131.9|2132.3|2132|2132|2131.7|14
1611745350000|2021-01-27 11:02:30|2131.9|2131.6|2131.6|2131.3|2132.1|2131.8|2131.6|2131.3|25
1611745360000|2021-01-27 11:02:40|2131.4|2131.1|2131.7|2131.4|2131.9|2131.6|2131.4|2131.1|33
1611745370000|2021-01-27 11:02:50|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|8
1611745380000|2021-01-27 11:03:00|2131.7|2131.4|2131.9|2131.6|2131.9|2131.6|2131.7|2131.4|15
1611745390000|2021-01-27 11:03:10|2132.1|2131.8|2131.9|2131.6|2132.2|2131.9|2131.9|2131.6|5
1611745400000|2021-01-27 11:03:20|2131.8|2131.5|2132.3|2132|2132.3|2132|2131.7|2131.4|14
1611745410000|2021-01-27 11:03:30|2132.4|2132.1|2132|2131.7|2132.4|2132.1|2131.7|2131.4|9
1611745420000|2021-01-27 11:03:40|2132.2|2131.9|2132|2131.7|2132.5|2132.2|2131.8|2131.5|36
1611745430000|2021-01-27 11:03:50|2131.5|2131.2|2131.6|2131.3|2131.6|2131.3|2131|2130.7|22
1611745440000|2021-01-27 11:04:00|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|4
1611745450000|2021-01-27 11:04:10|||||||||2
1611745460000|2021-01-27 11:04:20|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.3|2131|7
1611745480000|2021-01-27 11:04:40|2131.8|2131.5|2132.2|2131.9|2132.2|2131.9|2131.8|2131.5|2
1611745490000|2021-01-27 11:04:50|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|21
1611745500000|2021-01-27 11:05:00|2132.8|2132.5|2132.5|2132.2|2132.8|2132.5|2132.5|2132.2|16
1611745510000|2021-01-27 11:05:10|2132.9|2132.6|2132.3|2132|2133|2132.7|2132.3|2132|7
1611745530000|2021-01-27 11:05:30|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|5
1611745540000|2021-01-27 11:05:40|2131.8|2131.5|2131.6|2131.3|2131.8|2131.5|2131.6|2131.3|4
1611745550000|2021-01-27 11:05:50|2131.7|2131.4|2131.7|2131.4|2132|2131.7|2131.6|2131.3|23
1611745560000|2021-01-27 11:06:00|2131.3|2131|2131.6|2131.3|2131.6|2131.3|2131.2|2130.9|13
1611745570000|2021-01-27 11:06:10|2131.5|2131.2|2131.2|2130.9|2131.7|2131.4|2131.2|2130.9|6
1611745580000|2021-01-27 11:06:20|2131.5|2131.2|2131.6|2131.3|2131.6|2131.3|2131.5|2131.2|6
1611745600000|2021-01-27 11:06:40|2131.3|2131|2131.4|2131.1|2131.4|2131.1|2131.3|2131|15
1611745610000|2021-01-27 11:06:50|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|4
1611745620000|2021-01-27 11:07:00|2131.4|2131.1|2130.9|2130.6|2131.4|2131.1|2130.9|2130.6|32
1611745630000|2021-01-27 11:07:10|2131|2130.7|2131|2130.7|2131|2130.7|2130.8|2130.5|19
1611745640000|2021-01-27 11:07:20|2131.3|2131|2131.4|2131.1|2131.4|2131.1|2131.3|2131|13
1611745650000|2021-01-27 11:07:30|2131.5|2131.2|2132|2131.7|2132|2131.7|2131.5|2131.2|10
1611745660000|2021-01-27 11:07:40|2131.6|2131.3|2131.5|2131.2|2131.7|2131.4|2131.5|2131.2|18
1611745670000|2021-01-27 11:07:50|2131.6|2131.3|2131.3|2131|2131.6|2131.3|2131.3|2131|19
1611745680000|2021-01-27 11:08:00|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2131|2130.7|7
1611745690000|2021-01-27 11:08:10|2131|2130.7|2131|2130.7|2131.2|2130.9|2130.9|2130.6|36
1611745700000|2021-01-27 11:08:20|2131.2|2130.9|2131.4|2131.1|2131.4|2131.1|2131.2|2130.9|15
1611745710000|2021-01-27 11:08:30|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2131|2130.7|7
1611745720000|2021-01-27 11:08:40|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|6
1611745730000|2021-01-27 11:08:50|2131.3|2131|2131.3|2131|2131.6|2131.3|2131.3|2131|21
1611745740000|2021-01-27 11:09:00|2131|2130.7|2131|2130.7|2131.2|2130.9|2130.8|2130.5|13
1611745750000|2021-01-27 11:09:10|2131.1|2130.8|2131.5|2131.2|2131.5|2131.2|2131.1|2130.8|11
1611745760000|2021-01-27 11:09:20|2131.6|2131.3|2131.4|2131.1|2131.6|2131.3|2131.4|2131.1|6
1611745770000|2021-01-27 11:09:30|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.2|2130.9|11
1611745780000|2021-01-27 11:09:40|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.4|2131.1|8
1611745790000|2021-01-27 11:09:50|2131.4|2131.1|2131.5|2131.2|2131.5|2131.2|2131.4|2131.1|19
1611745800000|2021-01-27 11:10:00|2131.9|2131.6|2132.7|2132.4|2132.7|2132.4|2131.9|2131.6|40
1611745810000|2021-01-27 11:10:10|2132.6|2132.3|2132.5|2132.2|2132.7|2132.4|2132.5|2132.2|13
1611745820000|2021-01-27 11:10:20|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2
1611745830000|2021-01-27 11:10:30|2132.4|2132.1|2132.9|2132.6|2132.9|2132.6|2132.3|2132|43
1611745840000|2021-01-27 11:10:40|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|3
1611745850000|2021-01-27 11:10:50|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.8|2132.5|5
1611745860000|2021-01-27 11:11:00|2132.8|2132.5|2132.9|2132.6|2132.9|2132.6|2132.5|2132.2|7
1611745870000|2021-01-27 11:11:10|||||||||2
1611745880000|2021-01-27 11:11:20|2132.5|2132.2|2132.3|2132|2132.5|2132.2|2132.3|2132|5
1611745890000|2021-01-27 11:11:30|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1611745900000|2021-01-27 11:11:40|2131.7|2131.4|2131.6|2131.3|2131.7|2131.4|2131.6|2131.3|7
1611745910000|2021-01-27 11:11:50|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|7
1611745920000|2021-01-27 11:12:00|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|2
1611745930000|2021-01-27 11:12:10|2131.3|2131|2130.8|2130.5|2131.3|2131|2130.8|2130.5|22
1611745940000|2021-01-27 11:12:20|2131.2|2130.9|2130.3|2130|2131.2|2130.9|2130.3|2130|64
1611745950000|2021-01-27 11:12:30|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2129.9|2129.6|22
1611745960000|2021-01-27 11:12:40|2130.2|2129.9|2130.5|2130.2|2130.5|2130.2|2130.1|2129.8|30
1611745970000|2021-01-27 11:12:50|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1611745980000|2021-01-27 11:13:00|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|5
1611745990000|2021-01-27 11:13:10|2130.4|2130.1|2130.1|2129.8|2130.4|2130.1|2130|2129.7|20
1611746000000|2021-01-27 11:13:20|2130|2129.7|2130.3|2130|2130.3|2130|2130|2129.7|9
1611746010000|2021-01-27 11:13:30|||||||||8
1611746020000|2021-01-27 11:13:40|2130.6|2130.3|2130.4|2130.1|2130.6|2130.3|2129.9|2129.6|25
1611746030000|2021-01-27 11:13:50|2130.6|2130.3|2130|2129.7|2130.6|2130.3|2130|2129.7|18
1611746040000|2021-01-27 11:14:00|2129.9|2129.6|2130.2|2129.9|2130.2|2129.9|2129.9|2129.6|37
1611746050000|2021-01-27 11:14:10|2130.5|2130.2|2130.2|2129.9|2130.6|2130.3|2130.2|2129.9|9
1611746060000|2021-01-27 11:14:20|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|3
1611746080000|2021-01-27 11:14:40|2130.8|2130.5|2130.7|2130.4|2130.8|2130.5|2130.7|2130.4|14
1611746090000|2021-01-27 11:14:50|2130.8|2130.5|2130.6|2130.3|2130.8|2130.5|2130.4|2130.1|28
1611746100000|2021-01-27 11:15:00|2130.8|2130.5|2130.1|2129.8|2130.8|2130.5|2129.8|2129.5|28
1611746110000|2021-01-27 11:15:10|2129.8|2129.5|2130|2129.7|2130|2129.7|2129.8|2129.5|4
1611746120000|2021-01-27 11:15:20|2130.2|2129.9|2130.5|2130.2|2130.5|2130.2|2130.2|2129.9|2
1611746130000|2021-01-27 11:15:30|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|2
1611746140000|2021-01-27 11:15:40|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2129.7|2129.4|24
1611746150000|2021-01-27 11:15:50|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.8|2129.5|32
1611746160000|2021-01-27 11:16:00|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2129.6|2129.3|27
1611746170000|2021-01-27 11:16:10|2129.8|2129.5|2130.1|2129.8|2130.1|2129.8|2129.8|2129.5|28
1611746180000|2021-01-27 11:16:20|2129.8|2129.5|2130|2129.7|2130.3|2130|2129.8|2129.5|43
1611746190000|2021-01-27 11:16:30|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|2
1611746200000|2021-01-27 11:16:40|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1611746210000|2021-01-27 11:16:50|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|4
1611746220000|2021-01-27 11:17:00|2130.7|2130.4|2130.6|2130.3|2130.7|2130.4|2130.6|2130.3|14
1611746230000|2021-01-27 11:17:10|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2131|2130.7|4
1611746240000|2021-01-27 11:17:20|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|3
1611746250000|2021-01-27 11:17:30|2131|2130.7|2131.4|2131.1|2131.5|2131.2|2131|2130.7|8
1611746260000|2021-01-27 11:17:40|2131.5|2131.2|2131.8|2131.5|2131.9|2131.6|2131.5|2131.2|16
1611746270000|2021-01-27 11:17:50|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.9|2131.6|6
1611746280000|2021-01-27 11:18:00|2131.9|2131.6|2131.9|2131.6|2132.1|2131.8|2131.9|2131.6|12
1611746290000|2021-01-27 11:18:10|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|23
1611746300000|2021-01-27 11:18:20|2132|2131.7|2131.8|2131.5|2132|2131.7|2131.7|2131.4|6
1611746310000|2021-01-27 11:18:30|2131.5|2131.2|2131.7|2131.4|2131.7|2131.4|2131.5|2131.2|14
1611746320000|2021-01-27 11:18:40|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1611746330000|2021-01-27 11:18:50|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|3
1611746340000|2021-01-27 11:19:00|2132.3|2132|2132.6|2132.3|2132.7|2132.4|2132.1|2131.8|15
1611746350000|2021-01-27 11:19:10|2132.4|2132.1|2132.3|2132|2132.5|2132.2|2132.3|2132|8
1611746360000|2021-01-27 11:19:20|2132.2|2131.9|2132.4|2132.1|2132.4|2132.1|2132.2|2131.9|4
1611746370000|2021-01-27 11:19:30|2132.6|2132.3|2132.6|2132.3|2132.8|2132.5|2132.6|2132.3|15
1611746380000|2021-01-27 11:19:40|2132.4|2132.1|2132.2|2131.9|2132.4|2132.1|2132|2131.7|15
1611746390000|2021-01-27 11:19:50|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1611746400000|2021-01-27 11:20:00|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.8|2132.5|16
1611746410000|2021-01-27 11:20:10|2132.5|2132.2|2132.6|2132.3|2132.8|2132.5|2132.5|2132.2|32
1611746420000|2021-01-27 11:20:20|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|3
1611746440000|2021-01-27 11:20:40|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1611746450000|2021-01-27 11:20:50|2133.1|2132.8|2133|2132.7|2133.2|2132.9|2132.8|2132.5|49
1611746460000|2021-01-27 11:21:00|2133.1|2132.8|2132.8|2132.5|2133.2|2132.9|2132.6|2132.3|28
1611746470000|2021-01-27 11:21:10|||||||||4
1611746480000|2021-01-27 11:21:20|2133|2132.7|2133.1|2132.8|2133.1|2132.8|2133|2132.7|11
1611746490000|2021-01-27 11:21:30|2133|2132.7|2132.8|2132.5|2133|2132.7|2132.8|2132.5|6
1611746510000|2021-01-27 11:21:50|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|7
1611746520000|2021-01-27 11:22:00|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|4
1611746530000|2021-01-27 11:22:10|2132.5|2132.2|2132.6|2132.3|2132.6|2132.3|2132.4|2132.1|7
1611746540000|2021-01-27 11:22:20|2132.7|2132.4|2133.2|2132.9|2133.2|2132.9|2132.7|2132.4|24
1611746550000|2021-01-27 11:22:30|2132.8|2132.5|2132.5|2132.2|2132.8|2132.5|2132.5|2132.2|3
1611746570000|2021-01-27 11:22:50|2132.4|2132.1|2132.7|2132.4|2132.7|2132.4|2132.4|2132.1|3
1611746580000|2021-01-27 11:23:00|2132.3|2132|2132.5|2132.2|2132.5|2132.2|2132.3|2132|6
1611746600000|2021-01-27 11:23:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|3
1611746610000|2021-01-27 11:23:30|2131.9|2131.6|2132.2|2131.9|2132.2|2131.9|2131.9|2131.6|5
1611746620000|2021-01-27 11:23:40|2132.1|2131.8|2132.3|2132|2132.3|2132|2132.1|2131.8|2
1611746640000|2021-01-27 11:24:00|2132.2|2131.9|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|6
1611746660000|2021-01-27 11:24:20|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|3
1611746690000|2021-01-27 11:24:50|2132.2|2131.9|2132|2131.7|2132.2|2131.9|2132|2131.7|6
1611746700000|2021-01-27 11:25:00|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|5
1611746710000|2021-01-27 11:25:10|2132.1|2131.8|2131.8|2131.5|2132.1|2131.8|2131.8|2131.5|10
1611746720000|2021-01-27 11:25:20|||||||||7
1611746730000|2021-01-27 11:25:30|2132|2131.7|2132|2131.7|2132|2131.7|2131.8|2131.5|7
1611746740000|2021-01-27 11:25:40|2131.8|2131.5|2131.5|2131.2|2131.8|2131.5|2131.5|2131.2|3
1611746750000|2021-01-27 11:25:50|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1611746760000|2021-01-27 11:26:00|||||||||2
1611746770000|2021-01-27 11:26:10|2131.4|2131.1|2131.7|2131.4|2131.7|2131.4|2131.4|2131.1|8
1611746780000|2021-01-27 11:26:20|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|4
1611746790000|2021-01-27 11:26:30|2131.3|2131|2131.4|2131.1|2131.4|2131.1|2131.3|2131|2
1611746800000|2021-01-27 11:26:40|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2
1611746810000|2021-01-27 11:26:50|2130.7|2130.4|2130.8|2130.5|2130.8|2130.5|2130.7|2130.4|3
1611746820000|2021-01-27 11:27:00|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|5
1611746830000|2021-01-27 11:27:10|2130.9|2130.6|2130.3|2130|2130.9|2130.6|2130.3|2130|6
1611746850000|2021-01-27 11:27:30|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1611746860000|2021-01-27 11:27:40|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1611746870000|2021-01-27 11:27:50|2130.7|2130.4|2130.9|2130.6|2130.9|2130.6|2130.7|2130.4|10
1611746880000|2021-01-27 11:28:00|2130.7|2130.4|2131|2130.7|2131|2130.7|2130.7|2130.4|12
1611746890000|2021-01-27 11:28:10|2130.8|2130.5|2131.3|2131|2131.3|2131|2130.8|2130.5|6
1611746900000|2021-01-27 11:28:20|2131.5|2131.2|2130.7|2130.4|2131.5|2131.2|2130.7|2130.4|8
1611746920000|2021-01-27 11:28:40|2130.8|2130.5|2130.9|2130.6|2130.9|2130.6|2130.8|2130.5|3
1611746930000|2021-01-27 11:28:50|2130.7|2130.4|2130.9|2130.6|2130.9|2130.6|2130.7|2130.4|4
1611746940000|2021-01-27 11:29:00|2130.7|2130.4|2130.3|2130|2130.7|2130.4|2130.3|2130|33
1611746950000|2021-01-27 11:29:10|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2130.2|2129.9|2
1611746970000|2021-01-27 11:29:30|2130.3|2130|2130.2|2129.9|2130.3|2130|2130.2|2129.9|26
1611746980000|2021-01-27 11:29:40|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|5
1611746990000|2021-01-27 11:29:50|2130.7|2130.4|2130.7|2130.4|2130.8|2130.5|2130.7|2130.4|13
1611747000000|2021-01-27 11:30:00|2130.8|2130.5|2130.4|2130.1|2130.8|2130.5|2130.4|2130.1|26
1611747010000|2021-01-27 11:30:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2
1611747020000|2021-01-27 11:30:20|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|10
1611747030000|2021-01-27 11:30:30|2130.4|2130.1|2130.2|2129.9|2130.4|2130.1|2130.2|2129.9|22
1611747040000|2021-01-27 11:30:40|2130.5|2130.2|2130.3|2130|2130.5|2130.2|2130.3|2130|3
1611747050000|2021-01-27 11:30:50|2130.5|2130.2|2130.1|2129.8|2130.5|2130.2|2130.1|2129.8|16
1611747060000|2021-01-27 11:31:00|2129.9|2129.6|2130.1|2129.8|2130.6|2130.3|2129.8|2129.5|30
1611747070000|2021-01-27 11:31:10|2130.3|2130|2130.1|2129.8|2130.5|2130.2|2130.1|2129.8|8
1611747080000|2021-01-27 11:31:20|||||||||10
1611747090000|2021-01-27 11:31:30|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1611747110000|2021-01-27 11:31:50|2130.2|2129.9|2130|2129.7|2130.2|2129.9|2130|2129.7|4
1611747120000|2021-01-27 11:32:00|2130.2|2129.9|2129.8|2129.5|2130.2|2129.9|2129.8|2129.5|33
1611747130000|2021-01-27 11:32:10|2129.6|2129.3|2129.4|2129.1|2129.6|2129.3|2129.4|2129.1|12
1611747140000|2021-01-27 11:32:20|2129.6|2129.3|2128.2|2127.9|2129.7|2129.4|2128.2|2127.9|57
1611747150000|2021-01-27 11:32:30|2128.5|2128.2|2128.9|2128.6|2128.9|2128.6|2128.5|2128.2|9
1611747160000|2021-01-27 11:32:40|2128.5|2128.2|2128.6|2128.3|2128.6|2128.3|2128.3|2128|27
1611747170000|2021-01-27 11:32:50|2128.3|2128|2128.7|2128.4|2128.7|2128.4|2128.3|2128|5
1611747180000|2021-01-27 11:33:00|2128.5|2128.2|2128.3|2128|2128.5|2128.2|2128.2|2127.9|16
1611747190000|2021-01-27 11:33:10|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2
1611747200000|2021-01-27 11:33:20|2128.6|2128.3|2128.3|2128|2128.7|2128.4|2128.2|2127.9|13
1611747210000|2021-01-27 11:33:30|2128.2|2127.9|2127.2|2126.9|2128.2|2127.9|2126.9|2126.6|138
1611747220000|2021-01-27 11:33:40|2127.4|2127.1|2127.5|2127.2|2127.5|2127.2|2127.3|2127|15
1611747230000|2021-01-27 11:33:50|2127.2|2126.9|2127.3|2127|2127.3|2127|2127.2|2126.9|18
1611747240000|2021-01-27 11:34:00|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.4|2127.1|6
1611747250000|2021-01-27 11:34:10|2127.6|2127.3|2127.2|2126.9|2127.7|2127.4|2127.2|2126.9|6
1611747270000|2021-01-27 11:34:30|2127.3|2127|2126.8|2126.5|2127.3|2127|2126.7|2126.4|42
1611747280000|2021-01-27 11:34:40|2127.1|2126.8|2127.1|2126.8|2127.3|2127|2127.1|2126.8|8
1611747290000|2021-01-27 11:34:50|2127.2|2126.9|2126.9|2126.6|2127.2|2126.9|2126.9|2126.6|15
1611747300000|2021-01-27 11:35:00|2127|2126.7|2126.9|2126.6|2127.2|2126.9|2126.9|2126.6|6
1611747310000|2021-01-27 11:35:10|2127.1|2126.8|2126.8|2126.5|2127.1|2126.8|2126.8|2126.5|4
1611747320000|2021-01-27 11:35:20|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|6
1611747330000|2021-01-27 11:35:30|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|3
1611747340000|2021-01-27 11:35:40|2127|2126.7|2127.1|2126.8|2127.6|2127.3|2127|2126.7|15
1611747350000|2021-01-27 11:35:50|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2126.9|2126.6|9
1611747360000|2021-01-27 11:36:00|2127|2126.7|2126.6|2126.3|2127|2126.7|2126.6|2126.3|10
1611747370000|2021-01-27 11:36:10|2126.5|2126.2|2125.9|2125.6|2126.6|2126.3|2125.8|2125.5|29
1611747380000|2021-01-27 11:36:20|2125.7|2125.4|2124.4|2124.1|2125.9|2125.6|2124.4|2124.1|58
1611747390000|2021-01-27 11:36:30|2123.6|2123.3|2123.4|2123.1|2123.7|2123.4|2123|2122.7|40
1611747400000|2021-01-27 11:36:40|2123.5|2123.2|2124.1|2123.8|2124.5|2124.2|2123.5|2123.2|38
1611747410000|2021-01-27 11:36:50|2123.9|2123.6|2124.1|2123.8|2124.2|2123.9|2123.6|2123.3|29
1611747420000|2021-01-27 11:37:00|2124|2123.7|2124.2|2123.9|2124.2|2123.9|2124|2123.7|5
1611747430000|2021-01-27 11:37:10|2124.1|2123.8|2124.1|2123.8|2124.3|2124|2123.9|2123.6|14
1611747440000|2021-01-27 11:37:20|||||||||1
1611747450000|2021-01-27 11:37:30|2124.2|2123.9|2123.5|2123.2|2124.2|2123.9|2123.5|2123.2|10
1611747460000|2021-01-27 11:37:40|2123.6|2123.3|2123.9|2123.6|2123.9|2123.6|2123.6|2123.3|4
1611747470000|2021-01-27 11:37:50|2123.4|2123.1|2122.5|2122.2|2123.4|2123.1|2122.5|2122.2|27
1611747480000|2021-01-27 11:38:00|2122.1|2121.8|2121.9|2121.6|2122.5|2122.2|2121.6|2121.3|62
1611747490000|2021-01-27 11:38:10|2121.8|2121.5|2121.7|2121.4|2121.8|2121.5|2121.3|2121|21
1611747500000|2021-01-27 11:38:20|2121.8|2121.5|2121.1|2120.8|2121.8|2121.5|2121.1|2120.8|15
1611747510000|2021-01-27 11:38:30|2121.2|2120.9|2119.3|2119|2121.2|2120.9|2119.2|2118.9|84
1611747520000|2021-01-27 11:38:40|2119.5|2119.2|2119.7|2119.4|2120.1|2119.8|2119.4|2119.1|50
1611747530000|2021-01-27 11:38:50|2119.5|2119.2|2120.5|2120.2|2120.8|2120.5|2119.5|2119.2|38
1611747540000|2021-01-27 11:39:00|2120.6|2120.3|2121.4|2121.1|2121.5|2121.2|2120.6|2120.3|22
1611747550000|2021-01-27 11:39:10|2121.5|2121.2|2121.7|2121.4|2121.7|2121.4|2121.5|2121.2|9
1611747560000|2021-01-27 11:39:20|2121.8|2121.5|2122.1|2121.8|2122.2|2121.9|2121.6|2121.3|18
1611747570000|2021-01-27 11:39:30|2121.9|2121.6|2122.2|2121.9|2122.2|2121.9|2121.9|2121.6|11
1611747580000|2021-01-27 11:39:40|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1611747590000|2021-01-27 11:39:50|2122.4|2122.1|2122.7|2122.4|2122.7|2122.4|2121.9|2121.6|35
1611747600000|2021-01-27 11:40:00|2122.4|2122.1|2123.3|2123|2123.3|2123|2122.4|2122.1|21
1611747610000|2021-01-27 11:40:10|2123.4|2123.1|2123|2122.7|2123.4|2123.1|2123|2122.7|3
1611747620000|2021-01-27 11:40:20|2122.5|2122.2|2122.6|2122.3|2122.6|2122.3|2122.5|2122.2|2
1611747630000|2021-01-27 11:40:30|2122.8|2122.5|2122.6|2122.3|2122.8|2122.5|2122.6|2122.3|9
1611747640000|2021-01-27 11:40:40|2122.7|2122.4|2121.9|2121.6|2122.7|2122.4|2121.9|2121.6|28
1611747650000|2021-01-27 11:40:50|2121.7|2121.4|2120.9|2120.6|2121.7|2121.4|2120.9|2120.6|9
1611747660000|2021-01-27 11:41:00|2120.1|2119.8|2121.1|2120.8|2121.1|2120.8|2119.9|2119.6|16
1611747670000|2021-01-27 11:41:10|2120.7|2120.4|2121.3|2121|2121.3|2121|2120.7|2120.4|10
1611747680000|2021-01-27 11:41:20|2120.4|2120.1|2120.9|2120.6|2120.9|2120.6|2120.4|2120.1|2
1611747690000|2021-01-27 11:41:30|2120.6|2120.3|2120.9|2120.6|2120.9|2120.6|2120.3|2120|4
1611747700000|2021-01-27 11:41:40|||||||||1
1611747710000|2021-01-27 11:41:50|2120.8|2120.5|2120.3|2120|2120.8|2120.5|2120.3|2120|2
1611747720000|2021-01-27 11:42:00|2120.2|2119.9|2119.7|2119.4|2120.2|2119.9|2119.5|2119.2|10
1611747730000|2021-01-27 11:42:10|2119.4|2119.1|2118.3|2118|2119.4|2119.1|2118|2117.7|65
1611747740000|2021-01-27 11:42:20|2118.1|2117.8|2117.7|2117.4|2118.1|2117.8|2116.6|2116.3|114
1611747750000|2021-01-27 11:42:30|2117.6|2117.3|2117.8|2117.5|2117.8|2117.5|2117.6|2117.3|5
1611747760000|2021-01-27 11:42:40|2117.5|2117.2|2117.8|2117.5|2118.3|2118|2117.5|2117.2|26
1611747770000|2021-01-27 11:42:50|2118|2117.7|2117.8|2117.5|2118.2|2117.9|2117.8|2117.5|14
1611747780000|2021-01-27 11:43:00|2117.5|2117.2|2116.9|2116.6|2117.5|2117.2|2116.7|2116.4|24
1611747790000|2021-01-27 11:43:10|2117|2116.7|2117.4|2117.1|2117.8|2117.5|2117|2116.7|43
1611747800000|2021-01-27 11:43:20|2117.8|2117.5|2117.5|2117.2|2117.8|2117.5|2117.5|2117.2|24
1611747810000|2021-01-27 11:43:30|2117.7|2117.4|2117.1|2116.8|2117.7|2117.4|2117|2116.7|19
1611747820000|2021-01-27 11:43:40|2116.9|2116.6|2117.3|2117|2117.3|2117|2116.8|2116.5|12
1611747830000|2021-01-27 11:43:50|2116.9|2116.6|2116.7|2116.4|2116.9|2116.6|2116.1|2115.8|134
1611747840000|2021-01-27 11:44:00|2117|2116.7|2116.9|2116.6|2117.2|2116.9|2116.8|2116.5|21
1611747850000|2021-01-27 11:44:10|2117|2116.7|2117.5|2117.2|2117.5|2117.2|2116.9|2116.6|16
1611747860000|2021-01-27 11:44:20|2117.4|2117.1|2116.2|2115.9|2117.4|2117.1|2115.8|2115.5|149
1611747870000|2021-01-27 11:44:30|2116.4|2116.1|2115|2114.7|2116.5|2116.2|2114.7|2114.4|55
1611747880000|2021-01-27 11:44:40|2115.2|2114.9|2116.2|2115.9|2116.2|2115.9|2115.2|2114.9|40
1611747890000|2021-01-27 11:44:50|2115.8|2115.5|2115.7|2115.4|2115.8|2115.5|2115.5|2115.2|19
1611747900000|2021-01-27 11:45:00|2115.8|2115.5|2115.9|2115.6|2115.9|2115.6|2115.8|2115.5|18
1611747910000|2021-01-27 11:45:10|2115.8|2115.5|2116|2115.7|2116|2115.7|2115.8|2115.5|9
1611747920000|2021-01-27 11:45:20|2116.4|2116.1|2117.6|2117.3|2117.6|2117.3|2116.4|2116.1|38
1611747930000|2021-01-27 11:45:30|2117.7|2117.4|2116.4|2116.1|2117.7|2117.4|2116.4|2116.1|30
1611747940000|2021-01-27 11:45:40|2117.4|2117.1|2117.4|2117.1|2117.6|2117.3|2117.3|2117|20
1611747950000|2021-01-27 11:45:50|2117.5|2117.2|2117.4|2117.1|2117.5|2117.2|2117|2116.7|20
1611747970000|2021-01-27 11:46:10|2116.8|2116.5|2116.7|2116.4|2116.8|2116.5|2116.6|2116.3|10
1611747980000|2021-01-27 11:46:20|2116.1|2115.8|2115.4|2115.1|2116.1|2115.8|2115.4|2115.1|16
1611747990000|2021-01-27 11:46:30|2114.8|2114.5|2114.7|2114.4|2114.8|2114.5|2114.7|2114.4|14
1611748000000|2021-01-27 11:46:40|2114.6|2114.3|2114.1|2113.8|2114.6|2114.3|2113.7|2113.4|48
1611748010000|2021-01-27 11:46:50|2114|2113.7|2112.4|2112.1|2114|2113.7|2112.2|2111.9|102
1611748020000|2021-01-27 11:47:00|2112.7|2112.4|2112.3|2112|2112.9|2112.6|2112.2|2111.9|43
1611748030000|2021-01-27 11:47:10|2112.2|2111.9|2111.8|2111.5|2112.3|2112|2111.3|2111|118
1611748040000|2021-01-27 11:47:20|2111.6|2111.3|2110.9|2110.6|2111.6|2111.3|2110.9|2110.6|100
1611748050000|2021-01-27 11:47:30|2111.4|2111.1|2110.9|2110.6|2111.4|2111.1|2110.5|2110.2|20
1611748060000|2021-01-27 11:47:40|2110.4|2110.1|2110.2|2109.9|2110.7|2110.4|2110|2109.7|28
1611748070000|2021-01-27 11:47:50|2109.9|2109.6|2107.6|2107.3|2109.9|2109.6|2107.6|2107.3|128
1611748080000|2021-01-27 11:48:00|2107.7|2107.4|2106.1|2105.8|2107.9|2107.6|2105.8|2105.5|160
1611748090000|2021-01-27 11:48:10|2106.3|2106|2106.7|2106.4|2106.7|2106.4|2105.9|2105.6|163
1611748100000|2021-01-27 11:48:20|2106.3|2106|2107.1|2106.8|2107.1|2106.8|2106.3|2106|76
1611748110000|2021-01-27 11:48:30|2106.9|2106.6|2101.8|2101.5|2106.9|2106.6|2101.6|2101.3|212
1611748120000|2021-01-27 11:48:40|2101.2|2100.9|2099.6|2099.3|2101.6|2101.3|2098.9|2098.6|186
1611748130000|2021-01-27 11:48:50|2099.3|2099|2103.7|2103.4|2103.7|2103.4|2099.3|2099|163
1611748140000|2021-01-27 11:49:00|2103.9|2103.6|2104|2103.7|2104.7|2104.4|2103.5|2103.2|103
1611748150000|2021-01-27 11:49:10|2104.6|2104.3|2106.8|2106.5|2107.7|2107.4|2103.5|2103.2|268
1611748160000|2021-01-27 11:49:20|2106.9|2106.6|2106.6|2106.3|2107.5|2107.2|2106.6|2106.3|38
1611748170000|2021-01-27 11:49:30|2106.8|2106.5|2106.5|2106.2|2106.9|2106.6|2106.2|2105.9|38
1611748180000|2021-01-27 11:49:40|2106.3|2106|2107.4|2107.1|2107.6|2107.3|2106.3|2106|49
1611748190000|2021-01-27 11:49:50|2107|2106.7|2106.5|2106.2|2107.3|2107|2106.5|2106.2|37
1611748200000|2021-01-27 11:50:00|2107.3|2107|2104.4|2104.1|2107.3|2107|2104.3|2104|70
1611748210000|2021-01-27 11:50:10|2104.3|2104|2105.3|2105|2105.3|2105|2104.3|2104|20
1611748220000|2021-01-27 11:50:20|2106|2105.7|2106.1|2105.8|2106.4|2106.1|2105.5|2105.2|15
1611748230000|2021-01-27 11:50:30|2105|2104.7|2104.5|2104.2|2105.7|2105.4|2104.5|2104.2|8
1611748240000|2021-01-27 11:50:40|2104.3|2104|2104|2103.7|2105.2|2104.9|2104|2103.7|37
1611748250000|2021-01-27 11:50:50|2103.7|2103.4|2103.5|2103.2|2103.7|2103.4|2103.4|2103.1|24
1611748260000|2021-01-27 11:51:00|2103.7|2103.4|2104.4|2104.1|2104.9|2104.6|2103.7|2103.4|31
1611748270000|2021-01-27 11:51:10|2104.5|2104.2|2106.5|2106.2|2106.5|2106.2|2104.5|2104.2|18
1611748280000|2021-01-27 11:51:20|2105.9|2105.6|2105.4|2105.1|2105.9|2105.6|2104.9|2104.6|18
1611748290000|2021-01-27 11:51:30|2105.5|2105.2|2105.2|2104.9|2106.1|2105.8|2104.3|2104|59
1611748300000|2021-01-27 11:51:40|2105.1|2104.8|2104.7|2104.4|2105.3|2105|2104.7|2104.4|17
1611748310000|2021-01-27 11:51:50|2105.1|2104.8|2104.5|2104.2|2105.4|2105.1|2104.2|2103.9|55
1611748320000|2021-01-27 11:52:00|2104.4|2104.1|2105|2104.7|2105.3|2105|2104.4|2104.1|18
1611748330000|2021-01-27 11:52:10|2104.7|2104.4|2103.5|2103.2|2105.3|2105|2103.5|2103.2|38
1611748340000|2021-01-27 11:52:20|2103|2102.7|2102|2101.7|2103|2102.7|2102|2101.7|24
1611748350000|2021-01-27 11:52:30|2102.4|2102.1|2104.6|2104.3|2104.6|2104.3|2102.4|2102.1|46
1611748360000|2021-01-27 11:52:40|2104.8|2104.5|2105.5|2105.2|2105.5|2105.2|2104.7|2104.4|34
1611748370000|2021-01-27 11:52:50|2105.6|2105.3|2106.9|2106.6|2107.1|2106.8|2105.6|2105.3|38
1611748380000|2021-01-27 11:53:00|2107.1|2106.8|2106.3|2106|2107.8|2107.5|2106.3|2106|44
1611748390000|2021-01-27 11:53:10|2106.7|2106.4|2108.4|2108.1|2108.9|2108.6|2106.7|2106.4|59
1611748400000|2021-01-27 11:53:20|2108.6|2108.3|2109.4|2109.1|2110|2109.7|2108.6|2108.3|83
1611748410000|2021-01-27 11:53:30|2109.9|2109.6|2108.4|2108.1|2109.9|2109.6|2108.2|2107.9|97
1611748420000|2021-01-27 11:53:40|2108.5|2108.2|2107.9|2107.6|2108.7|2108.4|2107.8|2107.5|75
1611748430000|2021-01-27 11:53:50|2108|2107.7|2108.6|2108.3|2108.6|2108.3|2107.7|2107.4|32
1611748440000|2021-01-27 11:54:00|2109.2|2108.9|2109.9|2109.6|2110.2|2109.9|2109.2|2108.9|31
1611748450000|2021-01-27 11:54:10|2109.6|2109.3|2109|2108.7|2109.9|2109.6|2108.5|2108.2|18
1611748460000|2021-01-27 11:54:20|2108.6|2108.3|2109.9|2109.6|2109.9|2109.6|2108.6|2108.3|32
1611748470000|2021-01-27 11:54:30|2110|2109.7|2109.4|2109.1|2110|2109.7|2109.2|2108.9|44
1611748480000|2021-01-27 11:54:40|2109.9|2109.6|2109.5|2109.2|2109.9|2109.6|2109|2108.7|26
1611748490000|2021-01-27 11:54:50|2109.6|2109.3|2109.9|2109.6|2109.9|2109.6|2109.6|2109.3|14
1611748500000|2021-01-27 11:55:00|2109.4|2109.1|2109.5|2109.2|2109.6|2109.3|2109.1|2108.8|30
1611748510000|2021-01-27 11:55:10|2109.7|2109.4|2109.7|2109.4|2110|2109.7|2109.5|2109.2|17
1611748520000|2021-01-27 11:55:20|2109.6|2109.3|2109|2108.7|2109.6|2109.3|2108.5|2108.2|29
1611748530000|2021-01-27 11:55:30|2108.9|2108.6|2109.7|2109.4|2109.7|2109.4|2108.9|2108.6|7
1611748540000|2021-01-27 11:55:40|2109.9|2109.6|2110.1|2109.8|2110.2|2109.9|2109.9|2109.6|29
1611748550000|2021-01-27 11:55:50|2110.3|2110|2110|2109.7|2110.3|2110|2110|2109.7|15
1611748560000|2021-01-27 11:56:00|2109.8|2109.5|2109.9|2109.6|2110|2109.7|2109.1|2108.8|30
1611748570000|2021-01-27 11:56:10|2110.4|2110.1|2110.2|2109.9|2110.4|2110.1|2109.6|2109.3|24
1611748580000|2021-01-27 11:56:20|2110|2109.7|2110|2109.7|2110.3|2110|2109.8|2109.5|28
1611748590000|2021-01-27 11:56:30|2110.1|2109.8|2111.3|2111|2111.3|2111|2110.1|2109.8|40
1611748600000|2021-01-27 11:56:40|2111.4|2111.1|2110.9|2110.6|2111.9|2111.6|2110.9|2110.6|44
1611748610000|2021-01-27 11:56:50|2110.5|2110.2|2109.4|2109.1|2110.8|2110.5|2109.4|2109.1|36
1611748620000|2021-01-27 11:57:00|2109.3|2109|2109.7|2109.4|2110.4|2110.1|2109.3|2109|32
1611748630000|2021-01-27 11:57:10|2109.9|2109.6|2109.8|2109.5|2110.5|2110.2|2109.8|2109.5|40
1611748640000|2021-01-27 11:57:20|2110|2109.7|2109.8|2109.5|2110.2|2109.9|2109.8|2109.5|9
1611748650000|2021-01-27 11:57:30|2110.3|2110|2109.4|2109.1|2110.3|2110|2109.4|2109.1|11
1611748660000|2021-01-27 11:57:40|2109.5|2109.2|2108.9|2108.6|2109.5|2109.2|2108.8|2108.5|15
1611748670000|2021-01-27 11:57:50|2108.6|2108.3|2108.7|2108.4|2108.7|2108.4|2108.5|2108.2|16
1611748680000|2021-01-27 11:58:00|2108.5|2108.2|2108.6|2108.3|2109|2108.7|2108.4|2108.1|14
1611748690000|2021-01-27 11:58:10|2108.5|2108.2|2108.4|2108.1|2109.4|2109.1|2108.4|2108.1|20
1611748700000|2021-01-27 11:58:20|2108.8|2108.5|2108.6|2108.3|2108.8|2108.5|2108.6|2108.3|5
1611748710000|2021-01-27 11:58:30|2108.9|2108.6|2109|2108.7|2109.3|2109|2108.9|2108.6|18
1611748720000|2021-01-27 11:58:40|2108.3|2108|2108.9|2108.6|2108.9|2108.6|2108.3|2108|10
1611748730000|2021-01-27 11:58:50|2109.3|2109|2109.2|2108.9|2109.9|2109.6|2108.7|2108.4|24
1611748740000|2021-01-27 11:59:00|2109.9|2109.6|2109.7|2109.4|2110.1|2109.8|2109.4|2109.1|22
1611748750000|2021-01-27 11:59:10|2109.5|2109.2|2111.1|2110.8|2111.1|2110.8|2109.5|2109.2|20
1611748760000|2021-01-27 11:59:20|2110.1|2109.8|2110|2109.7|2110.1|2109.8|2109.7|2109.4|13
1611748770000|2021-01-27 11:59:30|2110.3|2110|2109.3|2109|2110.7|2110.4|2109.3|2109|19
1611748780000|2021-01-27 11:59:40|2109.7|2109.4|2108.9|2108.6|2109.7|2109.4|2108.9|2108.6|7
1611748790000|2021-01-27 11:59:50|2108.5|2108.2|2108.8|2108.5|2108.8|2108.5|2108.3|2108|16
1611748800000|2021-01-27 12:00:00|2109.7|2109.4|2112|2111.7|2112.4|2112.1|2109.3|2109|62
1611748810000|2021-01-27 12:00:10|2111.8|2111.5|2110.7|2110.4|2112.3|2112|2110|2109.7|68
1611748820000|2021-01-27 12:00:20|2110.9|2110.6|2111.2|2110.9|2111.2|2110.9|2110.3|2110|17
1611748830000|2021-01-27 12:00:30|2111.3|2111|2111.5|2111.2|2111.8|2111.5|2111.3|2111|5
1611748840000|2021-01-27 12:00:40|2111.1|2110.8|2110.6|2110.3|2111.1|2110.8|2110.5|2110.2|12
1611748850000|2021-01-27 12:00:50|2111|2110.7|2111.6|2111.3|2111.6|2111.3|2110.4|2110.1|28
1611748860000|2021-01-27 12:01:00|2111.4|2111.1|2111.3|2111|2111.4|2111.1|2110.8|2110.5|9
1611748870000|2021-01-27 12:01:10|||||||||2
1611748880000|2021-01-27 12:01:20|2111.2|2110.9|2111.6|2111.3|2111.6|2111.3|2110.9|2110.6|19
1611748890000|2021-01-27 12:01:30|2111.5|2111.2|2111.1|2110.8|2111.5|2111.2|2111.1|2110.8|6
1611748900000|2021-01-27 12:01:40|2111.3|2111|2111.6|2111.3|2111.6|2111.3|2110.8|2110.5|13
1611748910000|2021-01-27 12:01:50|2111.5|2111.2|2111.5|2111.2|2111.9|2111.6|2111.3|2111|11
1611748920000|2021-01-27 12:02:00|2111.7|2111.4|2111.9|2111.6|2112|2111.7|2111.6|2111.3|12
1611748930000|2021-01-27 12:02:10|2111.4|2111.1|2111.9|2111.6|2111.9|2111.6|2111.4|2111.1|12
1611748940000|2021-01-27 12:02:20|2112.5|2112.2|2112.5|2112.2|2112.6|2112.3|2111.6|2111.3|39
1611748950000|2021-01-27 12:02:30|2112.8|2112.5|2111.9|2111.6|2112.8|2112.5|2111.9|2111.6|13
1611748960000|2021-01-27 12:02:40|2112.4|2112.1|2112.5|2112.2|2112.5|2112.2|2112.1|2111.8|9
1611748970000|2021-01-27 12:02:50|2112.4|2112.1|2113.2|2112.9|2113.2|2112.9|2112.4|2112.1|20
1611748980000|2021-01-27 12:03:00|2113.1|2112.8|2114.3|2114|2114.3|2114|2113.1|2112.8|50
1611748990000|2021-01-27 12:03:10|2114.2|2113.9|2113.8|2113.5|2114.2|2113.9|2113.6|2113.3|5
1611749000000|2021-01-27 12:03:20|2113.9|2113.6|2113.7|2113.4|2114.1|2113.8|2113.7|2113.4|7
1611749010000|2021-01-27 12:03:30|2113.9|2113.6|2113.6|2113.3|2114.4|2114.1|2113.6|2113.3|30
1611749020000|2021-01-27 12:03:40|2113.5|2113.2|2114.5|2114.2|2114.6|2114.3|2113.5|2113.2|38
1611749030000|2021-01-27 12:03:50|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2114.2|2113.9|20
1611749040000|2021-01-27 12:04:00|2114.1|2113.8|2113.6|2113.3|2114.8|2114.5|2113.5|2113.2|39
1611749050000|2021-01-27 12:04:10|2113.1|2112.8|2113.3|2113|2113.4|2113.1|2113.1|2112.8|17
1611749060000|2021-01-27 12:04:20|2112.7|2112.4|2112.9|2112.6|2113.1|2112.8|2112.7|2112.4|9
1611749070000|2021-01-27 12:04:30|2112.6|2112.3|2112.3|2112|2112.6|2112.3|2112.1|2111.8|7
1611749080000|2021-01-27 12:04:40|2112.5|2112.2|2111.7|2111.4|2112.5|2112.2|2111.7|2111.4|7
1611749090000|2021-01-27 12:04:50|2111.9|2111.6|2110.7|2110.4|2112.4|2112.1|2110.7|2110.4|31
1611749100000|2021-01-27 12:05:00|2111.2|2110.9|2106.4|2106.1|2111.2|2110.9|2106.4|2106.1|271
1611749110000|2021-01-27 12:05:10|2106.7|2106.4|2105.2|2104.9|2106.9|2106.6|2105.2|2104.9|118
1611749120000|2021-01-27 12:05:20|2105|2104.7|2105.4|2105.1|2105.9|2105.6|2104.8|2104.5|65
1611749130000|2021-01-27 12:05:30|2105.8|2105.5|2106|2105.7|2106|2105.7|2105.8|2105.5|9
1611749140000|2021-01-27 12:05:40|2106.4|2106.1|2108.3|2108|2108.3|2108|2106.2|2105.9|29
1611749150000|2021-01-27 12:05:50|2108.4|2108.1|2106.2|2105.9|2108.4|2108.1|2105.7|2105.4|39
1611749160000|2021-01-27 12:06:00|2105.9|2105.6|2105.8|2105.5|2105.9|2105.6|2105|2104.7|38
1611749170000|2021-01-27 12:06:10|2105.9|2105.6|2106.5|2106.2|2106.5|2106.2|2105.6|2105.3|18
1611749180000|2021-01-27 12:06:20|2106.9|2106.6|2107.7|2107.4|2107.9|2107.6|2106.9|2106.6|19
1611749190000|2021-01-27 12:06:30|2107.3|2107|2109.2|2108.9|2109.7|2109.4|2107.2|2106.9|45
1611749200000|2021-01-27 12:06:40|2109.6|2109.3|2108.6|2108.3|2109.8|2109.5|2108.6|2108.3|24
1611749210000|2021-01-27 12:06:50|2108.8|2108.5|2108.1|2107.8|2108.8|2108.5|2108.1|2107.8|22
1611749220000|2021-01-27 12:07:00|2108|2107.7|2108.8|2108.5|2108.8|2108.5|2107.8|2107.5|20
1611749230000|2021-01-27 12:07:10|2108.4|2108.1|2109.8|2109.5|2110.8|2110.5|2108.4|2108.1|40
1611749240000|2021-01-27 12:07:20|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.4|2109.1|16
1611749250000|2021-01-27 12:07:30|2110.1|2109.8|2110.5|2110.2|2110.5|2110.2|2109.5|2109.2|33
1611749260000|2021-01-27 12:07:40|2110.3|2110|2110.1|2109.8|2110.3|2110|2110|2109.7|13
1611749270000|2021-01-27 12:07:50|2109.8|2109.5|2109.1|2108.8|2109.9|2109.6|2109.1|2108.8|16
1611749280000|2021-01-27 12:08:00|2109.2|2108.9|2108.5|2108.2|2109.2|2108.9|2108.4|2108.1|14
1611749290000|2021-01-27 12:08:10|2108.9|2108.6|2108|2107.7|2108.9|2108.6|2107.5|2107.2|18
1611749300000|2021-01-27 12:08:20|2107.3|2107|2107.7|2107.4|2108.5|2108.2|2107.1|2106.8|56
1611749310000|2021-01-27 12:08:30|2107.6|2107.3|2107|2106.7|2107.6|2107.3|2106.8|2106.5|24
1611749320000|2021-01-27 12:08:40|2106.2|2105.9|2106.2|2105.9|2106.5|2106.2|2105.8|2105.5|20
1611749330000|2021-01-27 12:08:50|2105.8|2105.5|2107.7|2107.4|2107.7|2107.4|2105.8|2105.5|35
1611749340000|2021-01-27 12:09:00|2108.6|2108.3|2108.3|2108|2108.9|2108.6|2108.1|2107.8|18
1611749350000|2021-01-27 12:09:10|2108.1|2107.8|2108.7|2108.4|2109.2|2108.9|2108.1|2107.8|17
1611749360000|2021-01-27 12:09:20|2108.6|2108.3|2106.9|2106.6|2108.6|2108.3|2106.9|2106.6|30
1611749370000|2021-01-27 12:09:30|2107.4|2107.1|2106.4|2106.1|2107.4|2107.1|2106.4|2106.1|11
1611749380000|2021-01-27 12:09:40|2106.2|2105.9|2106.8|2106.5|2106.8|2106.5|2106|2105.7|24
1611749390000|2021-01-27 12:09:50|2106.5|2106.2|2105.1|2104.8|2106.5|2106.2|2105.1|2104.8|16
1611749400000|2021-01-27 12:10:00|2105|2104.7|2104.9|2104.6|2105.2|2104.9|2104.5|2104.2|42
1611749410000|2021-01-27 12:10:10|2105|2104.7|2105.2|2104.9|2105.2|2104.9|2105|2104.7|8
1611749420000|2021-01-27 12:10:20|2105.1|2104.8|2107.2|2106.9|2107.2|2106.9|2105.1|2104.8|40
1611749430000|2021-01-27 12:10:30|2107.5|2107.2|2105|2104.7|2107.5|2107.2|2105|2104.7|28
1611749440000|2021-01-27 12:10:40|2105.5|2105.2|2105.7|2105.4|2105.7|2105.4|2104.9|2104.6|16
1611749450000|2021-01-27 12:10:50|2105.9|2105.6|2107.1|2106.8|2107.1|2106.8|2105.9|2105.6|14
1611749460000|2021-01-27 12:11:00|2107.4|2107.1|2106.4|2106.1|2107.5|2107.2|2106.2|2105.9|22
1611749470000|2021-01-27 12:11:10|2106.2|2105.9|2106.4|2106.1|2106.8|2106.5|2106.2|2105.9|20
1611749480000|2021-01-27 12:11:20|2106.3|2106|2106.2|2105.9|2106.3|2106|2105.6|2105.3|25
1611749490000|2021-01-27 12:11:30|2105.7|2105.4|2105.8|2105.5|2105.8|2105.5|2105.1|2104.8|29
1611749500000|2021-01-27 12:11:40|2105.4|2105.1|2104.9|2104.6|2105.4|2105.1|2104.9|2104.6|8
1611749510000|2021-01-27 12:11:50|2104.8|2104.5|2105.1|2104.8|2105.2|2104.9|2104.8|2104.5|41
1611749520000|2021-01-27 12:12:00|2105.3|2105|2104.9|2104.6|2105.3|2105|2104.9|2104.6|9
1611749530000|2021-01-27 12:12:10|2105.3|2105|2105.2|2104.9|2105.4|2105.1|2104.9|2104.6|14
1611749540000|2021-01-27 12:12:20|2104.8|2104.5|2104.5|2104.2|2105.2|2104.9|2104.5|2104.2|37
1611749550000|2021-01-27 12:12:30|2104.6|2104.3|2103.7|2103.4|2104.6|2104.3|2103.3|2103|138
1611749560000|2021-01-27 12:12:40|2103.9|2103.6|2101.4|2101.1|2103.9|2103.6|2101.1|2100.8|51
1611749570000|2021-01-27 12:12:50|2101.1|2100.8|2099|2098.7|2101.5|2101.2|2099|2098.7|128
1611749580000|2021-01-27 12:13:00|2099.2|2098.9|2099.4|2099.1|2099.9|2099.6|2099|2098.7|164
1611749590000|2021-01-27 12:13:10|2099.7|2099.4|2100.5|2100.2|2100.8|2100.5|2099.7|2099.4|21
1611749600000|2021-01-27 12:13:20|2100.8|2100.5|2100.1|2099.8|2100.8|2100.5|2099.6|2099.3|15
1611749610000|2021-01-27 12:13:30|2099.8|2099.5|2101.2|2100.9|2101.2|2100.9|2099.8|2099.5|12
1611749620000|2021-01-27 12:13:40|2101|2100.7|2100.8|2100.5|2101|2100.7|2100.3|2100|16
1611749630000|2021-01-27 12:13:50|2100.7|2100.4|2101.3|2101|2101.3|2101|2100.7|2100.4|10
1611749640000|2021-01-27 12:14:00|2101.4|2101.1|2102|2101.7|2102.1|2101.8|2101.2|2100.9|16
1611749650000|2021-01-27 12:14:10|2102.8|2102.5|2102.8|2102.5|2103.5|2103.2|2102.5|2102.2|39
1611749660000|2021-01-27 12:14:20|2102.3|2102|2102.3|2102|2102.5|2102.2|2102|2101.7|21
1611749670000|2021-01-27 12:14:30|2102.7|2102.4|2102.6|2102.3|2102.7|2102.4|2102.5|2102.2|16
1611749680000|2021-01-27 12:14:40|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1611749690000|2021-01-27 12:14:50|2102.6|2102.3|2102.8|2102.5|2102.9|2102.6|2102.6|2102.3|13
1611749700000|2021-01-27 12:15:00|2102.4|2102.1|2102.1|2101.8|2102.4|2102.1|2101.6|2101.3|39
1611749710000|2021-01-27 12:15:10|2102.4|2102.1|2101.8|2101.5|2102.4|2102.1|2101.8|2101.5|11
1611749720000|2021-01-27 12:15:20|2101.9|2101.6|2102.1|2101.8|2102.3|2102|2101.9|2101.6|12
1611749730000|2021-01-27 12:15:30|2101.9|2101.6|2100.9|2100.6|2101.9|2101.6|2100.9|2100.6|92
1611749740000|2021-01-27 12:15:40|2101.6|2101.3|2102.4|2102.1|2103|2102.7|2101.6|2101.3|51
1611749750000|2021-01-27 12:15:50|2102.3|2102|2102.4|2102.1|2102.6|2102.3|2102.2|2101.9|30
1611749760000|2021-01-27 12:16:00|2102.7|2102.4|2101.9|2101.6|2102.8|2102.5|2101.8|2101.5|15
1611749770000|2021-01-27 12:16:10|2101|2100.7|2100.9|2100.6|2101|2100.7|2100|2099.7|75
1611749780000|2021-01-27 12:16:20|2101.2|2100.9|2100.9|2100.6|2101.2|2100.9|2100.8|2100.5|20
1611749790000|2021-01-27 12:16:30|2100.8|2100.5|2100.4|2100.1|2100.8|2100.5|2100.4|2100.1|14
1611749800000|2021-01-27 12:16:40|2100.6|2100.3|2100.4|2100.1|2100.6|2100.3|2099.9|2099.6|28
1611749810000|2021-01-27 12:16:50|2100.5|2100.2|2100.6|2100.3|2100.8|2100.5|2100.5|2100.2|21
1611749820000|2021-01-27 12:17:00|2100.5|2100.2|2099.7|2099.4|2100.5|2100.2|2099.7|2099.4|10
1611749830000|2021-01-27 12:17:10|2099.3|2099|2100.3|2100|2100.3|2100|2098.6|2098.3|56
1611749840000|2021-01-27 12:17:20|2099.9|2099.6|2102.1|2101.8|2102.7|2102.4|2099.5|2099.2|51
1611749850000|2021-01-27 12:17:30|2101.9|2101.6|2100.7|2100.4|2102.1|2101.8|2100.7|2100.4|25
1611749860000|2021-01-27 12:17:40|2100.9|2100.6|2101.6|2101.3|2102.1|2101.8|2100.9|2100.6|24
1611749870000|2021-01-27 12:17:50|2101.9|2101.6|2102.5|2102.2|2102.7|2102.4|2101.9|2101.6|14
1611749880000|2021-01-27 12:18:00|2102.6|2102.3|2101.5|2101.2|2102.6|2102.3|2101.5|2101.2|48
1611749890000|2021-01-27 12:18:10|2101.1|2100.8|2100.4|2100.1|2101.1|2100.8|2100.4|2100.1|23
1611749900000|2021-01-27 12:18:20|2099.8|2099.5|2099.2|2098.9|2099.8|2099.5|2097.6|2097.3|44
1611749910000|2021-01-27 12:18:30|2098.8|2098.5|2098.5|2098.2|2099.2|2098.9|2098.3|2098|42
1611749920000|2021-01-27 12:18:40|2098.6|2098.3|2099.7|2099.4|2099.7|2099.4|2098.4|2098.1|20
1611749930000|2021-01-27 12:18:50|2099.1|2098.8|2093.8|2093.5|2099.1|2098.8|2093.5|2093.2|416
1611749940000|2021-01-27 12:19:00|2093.7|2093.4|2092.3|2092|2093.7|2093.4|2091.6|2091.3|167
1611749950000|2021-01-27 12:19:10|2092.1|2091.8|2097.7|2097.4|2097.9|2097.6|2092.1|2091.8|122
1611749960000|2021-01-27 12:19:20|2097.9|2097.6|2096.3|2096|2097.9|2097.6|2094.4|2094.1|87
1611749970000|2021-01-27 12:19:30|2096.1|2095.8|2095|2094.7|2096.8|2096.5|2095|2094.7|49
1611749980000|2021-01-27 12:19:40|2094.8|2094.5|2095.1|2094.8|2095.2|2094.9|2093.9|2093.6|59
1611749990000|2021-01-27 12:19:50|2095.4|2095.1|2096|2095.7|2096|2095.7|2094.9|2094.6|33
1611750000000|2021-01-27 12:20:00|2096.4|2096.1|2095|2094.7|2096.4|2096.1|2094.3|2094|123
1611750010000|2021-01-27 12:20:10|2095.2|2094.9|2096.4|2096.1|2096.4|2096.1|2094.9|2094.6|47
1611750020000|2021-01-27 12:20:20|2095.6|2095.3|2096.5|2096.2|2096.5|2096.2|2095.3|2095|13
1611750030000|2021-01-27 12:20:30|2096.6|2096.3|2096.8|2096.5|2098.1|2097.8|2096.6|2096.3|35
1611750040000|2021-01-27 12:20:40|2097|2096.7|2096.8|2096.5|2097|2096.7|2096.2|2095.9|45
1611750050000|2021-01-27 12:20:50|2096.2|2095.9|2095.2|2094.9|2096.8|2096.5|2095.2|2094.9|42
1611750060000|2021-01-27 12:21:00|2095.6|2095.3|2098.3|2098|2098.5|2098.2|2095.6|2095.3|67
1611750070000|2021-01-27 12:21:10|2098.2|2097.9|2098.4|2098.1|2098.4|2098.1|2097.6|2097.3|33
1611750080000|2021-01-27 12:21:20|2097.9|2097.6|2097.4|2097.1|2097.9|2097.6|2097.4|2097.1|14
1611750090000|2021-01-27 12:21:30|2096.6|2096.3|2094.7|2094.4|2096.6|2096.3|2094.7|2094.4|17
1611750100000|2021-01-27 12:21:40|2094.3|2094|2096.2|2095.9|2096.2|2095.9|2094.3|2094|55
1611750110000|2021-01-27 12:21:50|2096.1|2095.8|2097.1|2096.8|2097.1|2096.8|2096.1|2095.8|20
1611750120000|2021-01-27 12:22:00|2096.6|2096.3|2096.9|2096.6|2097.6|2097.3|2096.5|2096.2|27
1611750130000|2021-01-27 12:22:10|2096.8|2096.5|2096.7|2096.4|2097.2|2096.9|2096.7|2096.4|15
1611750140000|2021-01-27 12:22:20|2096.4|2096.1|2096.8|2096.5|2096.8|2096.5|2096.1|2095.8|13
1611750150000|2021-01-27 12:22:30|2096.6|2096.3|2096.8|2096.5|2097.2|2096.9|2096.5|2096.2|27
1611750160000|2021-01-27 12:22:40|2097|2096.7|2096.1|2095.8|2097|2096.7|2094.3|2094|125
1611750170000|2021-01-27 12:22:50|2095.9|2095.6|2095.6|2095.3|2095.9|2095.6|2094.5|2094.2|60
1611750180000|2021-01-27 12:23:00|2095.1|2094.8|2095.5|2095.2|2095.7|2095.4|2094.9|2094.6|41
1611750190000|2021-01-27 12:23:10|2094.7|2094.4|2095.1|2094.8|2095.5|2095.2|2094.7|2094.4|30
1611750200000|2021-01-27 12:23:20|2095|2094.7|2095.1|2094.8|2095.3|2095|2094.8|2094.5|11
1611750210000|2021-01-27 12:23:30|2095|2094.7|2094.7|2094.4|2095|2094.7|2094.3|2094|60
1611750220000|2021-01-27 12:23:40|2094.5|2094.2|2094.4|2094.1|2094.6|2094.3|2094.3|2094|26
1611750230000|2021-01-27 12:23:50|2093.8|2093.5|2094|2093.7|2094|2093.7|2093.8|2093.5|41
1611750240000|2021-01-27 12:24:00|2094.2|2093.9|2095.4|2095.1|2095.7|2095.4|2094.2|2093.9|25
1611750250000|2021-01-27 12:24:10|2095.7|2095.4|2097.7|2097.4|2097.7|2097.4|2095.7|2095.4|54
1611750260000|2021-01-27 12:24:20|2097|2096.7|2097.4|2097.1|2097.4|2097.1|2096.8|2096.5|25
1611750270000|2021-01-27 12:24:30|2097.2|2096.9|2098|2097.7|2098|2097.7|2097.2|2096.9|10
1611750280000|2021-01-27 12:24:40|2098.2|2097.9|2098|2097.7|2098.4|2098.1|2097.5|2097.2|27
1611750290000|2021-01-27 12:24:50|2097.9|2097.6|2098.4|2098.1|2098.5|2098.2|2097.9|2097.6|26
1611750300000|2021-01-27 12:25:00|2097.9|2097.6|2098.8|2098.5|2098.8|2098.5|2097.6|2097.3|27
1611750310000|2021-01-27 12:25:10|2098.9|2098.6|2098.5|2098.2|2098.9|2098.6|2098.3|2098|17
1611750320000|2021-01-27 12:25:20|2098.3|2098|2096.1|2095.8|2098.3|2098|2096.1|2095.8|50
1611750330000|2021-01-27 12:25:30|2095.3|2095|2096.4|2096.1|2096.4|2096.1|2094.9|2094.6|37
1611750340000|2021-01-27 12:25:40|2096.3|2096|2096.9|2096.6|2096.9|2096.6|2096.3|2096|30
1611750350000|2021-01-27 12:25:50|2096.5|2096.2|2096.3|2096|2097|2096.7|2096.3|2096|9
1611750360000|2021-01-27 12:26:00|2095.8|2095.5|2095.4|2095.1|2095.8|2095.5|2095.4|2095.1|20
1611750370000|2021-01-27 12:26:10|2095.5|2095.2|2095.2|2094.9|2095.5|2095.2|2095|2094.7|18
1611750380000|2021-01-27 12:26:20|2094.9|2094.6|2095.9|2095.6|2095.9|2095.6|2094.9|2094.6|20
1611750390000|2021-01-27 12:26:30|2096.4|2096.1|2097.7|2097.4|2097.7|2097.4|2096.1|2095.8|11
1611750400000|2021-01-27 12:26:40|2098.1|2097.8|2098.7|2098.4|2099.4|2099.1|2098.1|2097.8|26
1611750410000|2021-01-27 12:26:50|2099|2098.7|2099|2098.7|2099.1|2098.8|2098.4|2098.1|25
1611750420000|2021-01-27 12:27:00|2099.1|2098.8|2100.9|2100.6|2100.9|2100.6|2098.3|2098|67
1611750430000|2021-01-27 12:27:10|2100.7|2100.4|2099.2|2098.9|2100.7|2100.4|2099.2|2098.9|32
1611750440000|2021-01-27 12:27:20|2099|2098.7|2100.5|2100.2|2100.9|2100.6|2099|2098.7|25
1611750450000|2021-01-27 12:27:30|2100.9|2100.6|2100.3|2100|2100.9|2100.6|2100|2099.7|43
1611750460000|2021-01-27 12:27:40|2100|2099.7|2099.9|2099.6|2100.2|2099.9|2099.7|2099.4|11
1611750470000|2021-01-27 12:27:50|2099|2098.7|2101.8|2101.5|2101.9|2101.6|2099|2098.7|77
1611750480000|2021-01-27 12:28:00|2101.7|2101.4|2101.6|2101.3|2102.7|2102.4|2101.5|2101.2|129
1611750490000|2021-01-27 12:28:10|2101.8|2101.5|2102.7|2102.4|2102.7|2102.4|2101.2|2100.9|40
1611750500000|2021-01-27 12:28:20|2102.2|2101.9|2102.5|2102.2|2102.7|2102.4|2102.1|2101.8|22
1611750510000|2021-01-27 12:28:30|2102.6|2102.3|2102|2101.7|2102.7|2102.4|2102|2101.7|20
1611750520000|2021-01-27 12:28:40|2102.3|2102|2102.2|2101.9|2102.5|2102.2|2101.8|2101.5|45
1611750530000|2021-01-27 12:28:50|2102.1|2101.8|2102.3|2102|2102.5|2102.2|2102.1|2101.8|6
1611750540000|2021-01-27 12:29:00|2102.5|2102.2|2102.5|2102.2|2102.8|2102.5|2102.2|2101.9|29
1611750550000|2021-01-27 12:29:10|2102|2101.7|2101.4|2101.1|2102.1|2101.8|2101.4|2101.1|19
1611750560000|2021-01-27 12:29:20|2101.1|2100.8|2098.7|2098.4|2101.5|2101.2|2098.5|2098.2|65
1611750570000|2021-01-27 12:29:30|2099.1|2098.8|2100.1|2099.8|2100.1|2099.8|2099|2098.7|20
1611750580000|2021-01-27 12:29:40|2099.6|2099.3|2099.3|2099|2100|2099.7|2099.3|2099|7
1611750590000|2021-01-27 12:29:50|2099.6|2099.3|2099.3|2099|2099.6|2099.3|2099.3|2099|15
1611750600000|2021-01-27 12:30:00|2099.4|2099.1|2100.2|2099.9|2100.5|2100.2|2099.4|2099.1|86
1611750610000|2021-01-27 12:30:10|2100.1|2099.8|2100.8|2100.5|2101|2100.7|2099.9|2099.6|44
1611750620000|2021-01-27 12:30:20|2099.9|2099.6|2098.9|2098.6|2100.2|2099.9|2098.9|2098.6|41
1611750630000|2021-01-27 12:30:30|2099.6|2099.3|2099.9|2099.6|2099.9|2099.6|2099|2098.7|46
1611750640000|2021-01-27 12:30:40|2099.5|2099.2|2101.1|2100.8|2101.1|2100.8|2099.5|2099.2|36
1611750650000|2021-01-27 12:30:50|2100.5|2100.2|2100.7|2100.4|2100.7|2100.4|2100.5|2100.2|4
1611750660000|2021-01-27 12:31:00|2099.9|2099.6|2102.8|2102.5|2102.8|2102.5|2099.9|2099.6|23
1611750670000|2021-01-27 12:31:10|2102|2101.7|2102.9|2102.6|2102.9|2102.6|2101.9|2101.6|17
1611750680000|2021-01-27 12:31:20|2102.6|2102.3|2104.1|2103.8|2104.5|2104.2|2102.5|2102.2|73
1611750690000|2021-01-27 12:31:30|2103.9|2103.6|2104.2|2103.9|2104.2|2103.9|2103.9|2103.6|14
1611750700000|2021-01-27 12:31:40|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2103.9|2103.6|26
1611750710000|2021-01-27 12:31:50|2104.4|2104.1|2104.1|2103.8|2104.4|2104.1|2103.7|2103.4|25
1611750720000|2021-01-27 12:32:00|2103.7|2103.4|2104.1|2103.8|2104.2|2103.9|2103.2|2102.9|36
1611750730000|2021-01-27 12:32:10|2104.2|2103.9|2103.3|2103|2104.2|2103.9|2103.3|2103|18
1611750740000|2021-01-27 12:32:20|2103.8|2103.5|2104.7|2104.4|2104.7|2104.4|2103.6|2103.3|79
1611750750000|2021-01-27 12:32:30|2104.2|2103.9|2104.3|2104|2105.3|2105|2104.2|2103.9|81
1611750760000|2021-01-27 12:32:40|2105|2104.7|2104.7|2104.4|2105.6|2105.3|2104.7|2104.4|26
1611750770000|2021-01-27 12:32:50|2105.2|2104.9|2105.2|2104.9|2105.9|2105.6|2105.2|2104.9|81
1611750780000|2021-01-27 12:33:00|2105.6|2105.3|2104.6|2104.3|2105.6|2105.3|2104|2103.7|40
1611750790000|2021-01-27 12:33:10|2104.3|2104|2103.5|2103.2|2104.3|2104|2103|2102.7|59
1611750800000|2021-01-27 12:33:20|2103.4|2103.1|2103.5|2103.2|2104|2103.7|2103.1|2102.8|40
1611750810000|2021-01-27 12:33:30|2103.6|2103.3|2104.9|2104.6|2104.9|2104.6|2103.1|2102.8|19
1611750820000|2021-01-27 12:33:40|2104.6|2104.3|2104.3|2104|2104.9|2104.6|2104.3|2104|34
1611750830000|2021-01-27 12:33:50|2104.6|2104.3|2104.8|2104.5|2105.1|2104.8|2104.6|2104.3|17
1611750840000|2021-01-27 12:34:00|2104.9|2104.6|2104.4|2104.1|2104.9|2104.6|2104.4|2104.1|6
1611750850000|2021-01-27 12:34:10|2104.8|2104.5|2104.9|2104.6|2104.9|2104.6|2104.8|2104.5|10
1611750860000|2021-01-27 12:34:20|2104.4|2104.1|2104.8|2104.5|2104.9|2104.6|2104.3|2104|28
1611750870000|2021-01-27 12:34:30|2104.2|2103.9|2104.9|2104.6|2104.9|2104.6|2104.2|2103.9|40
1611750880000|2021-01-27 12:34:40|2104.8|2104.5|2104.9|2104.6|2104.9|2104.6|2104.4|2104.1|19
1611750890000|2021-01-27 12:34:50|2105|2104.7|2104.5|2104.2|2105.1|2104.8|2104.5|2104.2|19
1611750900000|2021-01-27 12:35:00|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.6|2104.3|11
1611750910000|2021-01-27 12:35:10|2104.8|2104.5|2104.6|2104.3|2104.8|2104.5|2104.6|2104.3|9
1611750920000|2021-01-27 12:35:20|2104.4|2104.1|2104.5|2104.2|2104.9|2104.6|2104.4|2104.1|21
1611750930000|2021-01-27 12:35:30|2104.9|2104.6|2104.9|2104.6|2105.1|2104.8|2104.6|2104.3|15
1611750940000|2021-01-27 12:35:40|2104.4|2104.1|2104.9|2104.6|2104.9|2104.6|2104.4|2104.1|9
1611750950000|2021-01-27 12:35:50|2104.3|2104|2104.9|2104.6|2105|2104.7|2104.3|2104|14
1611750960000|2021-01-27 12:36:00|2104.7|2104.4|2104.5|2104.2|2104.9|2104.6|2104.5|2104.2|9
1611750970000|2021-01-27 12:36:10|2104.9|2104.6|2105.5|2105.2|2105.5|2105.2|2104.5|2104.2|9
1611750980000|2021-01-27 12:36:20|2105.9|2105.6|2105.7|2105.4|2106.1|2105.8|2105.4|2105.1|18
1611750990000|2021-01-27 12:36:30|2105.1|2104.8|2104.9|2104.6|2105.1|2104.8|2104.9|2104.6|3
1611751000000|2021-01-27 12:36:40|2104.7|2104.4|2104.9|2104.6|2104.9|2104.6|2104.5|2104.2|36
1611751010000|2021-01-27 12:36:50|2104.6|2104.3|2104.6|2104.3|2104.9|2104.6|2104.6|2104.3|15
1611751020000|2021-01-27 12:37:00|2105.2|2104.9|2104.6|2104.3|2105.2|2104.9|2104.6|2104.3|9
1611751030000|2021-01-27 12:37:10|2105.2|2104.9|2105.3|2105|2105.3|2105|2104.9|2104.6|27
1611751040000|2021-01-27 12:37:20|2105.1|2104.8|2104.9|2104.6|2105.1|2104.8|2104.9|2104.6|14
1611751050000|2021-01-27 12:37:30|2104.6|2104.3|2104.5|2104.2|2105|2104.7|2104.5|2104.2|7
1611751060000|2021-01-27 12:37:40|2104.9|2104.6|2104.3|2104|2104.9|2104.6|2104.3|2104|6
1611751070000|2021-01-27 12:37:50|2104.7|2104.4|2104.5|2104.2|2104.7|2104.4|2104.5|2104.2|5
1611751080000|2021-01-27 12:38:00|2104.4|2104.1|2103.9|2103.6|2104.4|2104.1|2103.4|2103.1|32
1611751090000|2021-01-27 12:38:10|2103.2|2102.9|2101|2100.7|2103.2|2102.9|2101|2100.7|25
1611751100000|2021-01-27 12:38:20|2100.2|2099.9|2101.7|2101.4|2101.7|2101.4|2100.2|2099.9|31
1611751110000|2021-01-27 12:38:30|2101.9|2101.6|2101.4|2101.1|2101.9|2101.6|2100.9|2100.6|10
1611751120000|2021-01-27 12:38:40|2101.2|2100.9|2101.9|2101.6|2101.9|2101.6|2101.2|2100.9|3
1611751130000|2021-01-27 12:38:50|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|2
1611751140000|2021-01-27 12:39:00|2101.3|2101|2102|2101.7|2102|2101.7|2101.2|2100.9|26
1611751150000|2021-01-27 12:39:10|2102.7|2102.4|2102.5|2102.2|2102.7|2102.4|2102.5|2102.2|3
1611751160000|2021-01-27 12:39:20|2101.6|2101.3|2100.9|2100.6|2101.6|2101.3|2100.9|2100.6|12
1611751170000|2021-01-27 12:39:30|2100.2|2099.9|2099.7|2099.4|2100.7|2100.4|2099.7|2099.4|19
1611751180000|2021-01-27 12:39:40|2099.5|2099.2|2097.1|2096.8|2099.9|2099.6|2097.1|2096.8|40
1611751190000|2021-01-27 12:39:50|2097.8|2097.5|2100.6|2100.3|2100.6|2100.3|2097.6|2097.3|32
1611751200000|2021-01-27 12:40:00|2100.4|2100.1|2100.9|2100.6|2101.7|2101.4|2100.4|2100.1|25
1611751210000|2021-01-27 12:40:10|2101.6|2101.3|2099.4|2099.1|2101.6|2101.3|2099.4|2099.1|15
1611751220000|2021-01-27 12:40:20|2098.9|2098.6|2099.2|2098.9|2099.2|2098.9|2098.8|2098.5|7
1611751230000|2021-01-27 12:40:30|2098.8|2098.5|2099.5|2099.2|2099.5|2099.2|2098.8|2098.5|19
1611751240000|2021-01-27 12:40:40|2099|2098.7|2100.5|2100.2|2100.9|2100.6|2099|2098.7|10
1611751250000|2021-01-27 12:40:50|2100.4|2100.1|2100.7|2100.4|2100.7|2100.4|2100|2099.7|5
1611751260000|2021-01-27 12:41:00|2101|2100.7|2100.6|2100.3|2101|2100.7|2100.6|2100.3|7
1611751270000|2021-01-27 12:41:10|2100|2099.7|2101.2|2100.9|2101.5|2101.2|2100|2099.7|13
1611751280000|2021-01-27 12:41:20|2100.4|2100.1|2099.7|2099.4|2100.4|2100.1|2099.7|2099.4|5
1611751290000|2021-01-27 12:41:30|2100.4|2100.1|2100.4|2100.1|2100.7|2100.4|2100.4|2100.1|10
1611751300000|2021-01-27 12:41:40|2100.5|2100.2|2101.5|2101.2|2101.5|2101.2|2100.5|2100.2|10
1611751310000|2021-01-27 12:41:50|2101.8|2101.5|2103.5|2103.2|2103.5|2103.2|2101.8|2101.5|84
1611751320000|2021-01-27 12:42:00|2103.6|2103.3|2104.7|2104.4|2104.7|2104.4|2103.4|2103.1|93
1611751330000|2021-01-27 12:42:10|2104.6|2104.3|2104.9|2104.6|2104.9|2104.6|2104.3|2104|45
1611751340000|2021-01-27 12:42:20|2104.4|2104.1|2105.4|2105.1|2105.4|2105.1|2104.1|2103.8|71
1611751350000|2021-01-27 12:42:30|2104.3|2104|2104.3|2104|2104.5|2104.2|2104|2103.7|51
1611751360000|2021-01-27 12:42:40|2104.2|2103.9|2102.4|2102.1|2104.2|2103.9|2102.4|2102.1|21
1611751370000|2021-01-27 12:42:50|2102.6|2102.3|2100.1|2099.8|2102.6|2102.3|2100.1|2099.8|28
1611751380000|2021-01-27 12:43:00|2100.3|2100|2102|2101.7|2102|2101.7|2099.9|2099.6|29
1611751390000|2021-01-27 12:43:10|2101.7|2101.4|2101.4|2101.1|2101.7|2101.4|2101.4|2101.1|10
1611751400000|2021-01-27 12:43:20|2101.7|2101.4|2101.4|2101.1|2101.9|2101.6|2101.4|2101.1|6
1611751410000|2021-01-27 12:43:30|2101.6|2101.3|2101.4|2101.1|2101.6|2101.3|2101.4|2101.1|4
1611751420000|2021-01-27 12:43:40|2101.9|2101.6|2101.3|2101|2101.9|2101.6|2100.8|2100.5|9
1611751430000|2021-01-27 12:43:50|2101.9|2101.6|2097.4|2097.1|2101.9|2101.6|2096.3|2096|137
1611751440000|2021-01-27 12:44:00|2097.2|2096.9|2093.1|2092.8|2097.2|2096.9|2092.2|2091.9|173
1611751450000|2021-01-27 12:44:10|2093.4|2093.1|2092.9|2092.6|2093.6|2093.3|2092.9|2092.6|50
1611751460000|2021-01-27 12:44:20|2093.3|2093|2091.3|2091|2093.3|2093|2091.3|2091|154
1611751470000|2021-01-27 12:44:30|2090.7|2090.4|2090.5|2090.2|2091|2090.7|2089.8|2089.5|193
1611751480000|2021-01-27 12:44:40|2091.2|2090.9|2090.5|2090.2|2091.2|2090.9|2090|2089.7|123
1611751490000|2021-01-27 12:44:50|2090.9|2090.6|2092.6|2092.3|2093.7|2093.4|2090.9|2090.6|58
1611751500000|2021-01-27 12:45:00|2092.1|2091.8|2092.6|2092.3|2092.6|2092.3|2091.6|2091.3|36
1611751510000|2021-01-27 12:45:10|2092.9|2092.6|2092.5|2092.2|2092.9|2092.6|2091.4|2091.1|55
1611751520000|2021-01-27 12:45:20|2091.8|2091.5|2092.3|2092|2092.3|2092|2091.3|2091|21
1611751530000|2021-01-27 12:45:30|2092.4|2092.1|2092.9|2092.6|2094.4|2094.1|2092.4|2092.1|35
1611751540000|2021-01-27 12:45:40|2092.6|2092.3|2094.4|2094.1|2095.7|2095.4|2092.6|2092.3|27
1611751550000|2021-01-27 12:45:50|2094.2|2093.9|2094.2|2093.9|2094.6|2094.3|2094.2|2093.9|9
1611751560000|2021-01-27 12:46:00|2094.8|2094.5|2097|2096.7|2097.2|2096.9|2093.7|2093.4|91
1611751570000|2021-01-27 12:46:10|2097.5|2097.2|2097.5|2097.2|2098|2097.7|2096.9|2096.6|96
1611751580000|2021-01-27 12:46:20|2097.4|2097.1|2093.4|2093.1|2097.6|2097.3|2093.3|2093|114
1611751590000|2021-01-27 12:46:30|2093.9|2093.6|2094.8|2094.5|2096.1|2095.8|2093.9|2093.6|52
1611751600000|2021-01-27 12:46:40|2094|2093.7|2094.9|2094.6|2094.9|2094.6|2094|2093.7|6
1611751610000|2021-01-27 12:46:50|2094.4|2094.1|2096.1|2095.8|2096.1|2095.8|2094.4|2094.1|23
1611751620000|2021-01-27 12:47:00|2096.6|2096.3|2097|2096.7|2097|2096.7|2095.4|2095.1|20
1611751630000|2021-01-27 12:47:10|2096.7|2096.4|2098.1|2097.8|2098.2|2097.9|2096.5|2096.2|23
1611751640000|2021-01-27 12:47:20|2098|2097.7|2098.8|2098.5|2099.4|2099.1|2098|2097.7|31
1611751650000|2021-01-27 12:47:30|2098.4|2098.1|2098|2097.7|2098.4|2098.1|2097.7|2097.4|36
1611751660000|2021-01-27 12:47:40|2097.6|2097.3|2096.6|2096.3|2098|2097.7|2095.9|2095.6|32
1611751670000|2021-01-27 12:47:50|2096.2|2095.9|2096.7|2096.4|2096.7|2096.4|2096.2|2095.9|10
1611751680000|2021-01-27 12:48:00|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|9
1611751690000|2021-01-27 12:48:10|2097.4|2097.1|2099.5|2099.2|2099.5|2099.2|2097.4|2097.1|14
1611751700000|2021-01-27 12:48:20|2099.1|2098.8|2100.4|2100.1|2100.4|2100.1|2099|2098.7|49
1611751710000|2021-01-27 12:48:30|2099.9|2099.6|2099.4|2099.1|2100.3|2100|2099.4|2099.1|17
1611751720000|2021-01-27 12:48:40|2099.3|2099|2100.3|2100|2101|2100.7|2099.3|2099|56
1611751730000|2021-01-27 12:48:50|2100.5|2100.2|2101.3|2101|2101.3|2101|2100.2|2099.9|42
1611751740000|2021-01-27 12:49:00|2101.7|2101.4|2100.9|2100.6|2102.1|2101.8|2100.9|2100.6|48
1611751750000|2021-01-27 12:49:10|2100.1|2099.8|2098.7|2098.4|2100.1|2099.8|2098.5|2098.2|16
1611751760000|2021-01-27 12:49:20|2099.2|2098.9|2099.1|2098.8|2099.5|2099.2|2098.9|2098.6|23
1611751770000|2021-01-27 12:49:30|2100.2|2099.9|2100.7|2100.4|2100.7|2100.4|2099.8|2099.5|25
1611751780000|2021-01-27 12:49:40|2101.1|2100.8|2101.9|2101.6|2101.9|2101.6|2101.1|2100.8|14
1611751790000|2021-01-27 12:49:50|2102.2|2101.9|2102.4|2102.1|2102.9|2102.6|2102.2|2101.9|18
1611751800000|2021-01-27 12:50:00|2103|2102.7|2100.9|2100.6|2103|2102.7|2100.9|2100.6|15
1611751810000|2021-01-27 12:50:10|2100.8|2100.5|2101.5|2101.2|2101.5|2101.2|2100.8|2100.5|26
1611751820000|2021-01-27 12:50:20|2100.4|2100.1|2100.1|2099.8|2100.9|2100.6|2100.1|2099.8|5
1611751830000|2021-01-27 12:50:30|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2
1611751840000|2021-01-27 12:50:40|2099.6|2099.3|2100.5|2100.2|2100.5|2100.2|2099.6|2099.3|18
1611751850000|2021-01-27 12:50:50|2099.8|2099.5|2100.3|2100|2100.3|2100|2099.5|2099.2|9
1611751860000|2021-01-27 12:51:00|||||||||9
1611751870000|2021-01-27 12:51:10|2100.9|2100.6|2100.4|2100.1|2100.9|2100.6|2100.4|2100.1|9
1611751880000|2021-01-27 12:51:20|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|3
1611751890000|2021-01-27 12:51:30|2100.8|2100.5|2100.7|2100.4|2100.8|2100.5|2099.9|2099.6|6
1611751900000|2021-01-27 12:51:40|2099.7|2099.4|2100.1|2099.8|2100.1|2099.8|2099.6|2099.3|19
1611751910000|2021-01-27 12:51:50|2099.5|2099.2|2098.6|2098.3|2099.5|2099.2|2098.6|2098.3|11
1611751920000|2021-01-27 12:52:00|2098.9|2098.6|2097.1|2096.8|2099|2098.7|2096.9|2096.6|45
1611751930000|2021-01-27 12:52:10|2097.3|2097|2099.1|2098.8|2099.1|2098.8|2097.3|2097|41
1611751940000|2021-01-27 12:52:20|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2
1611751950000|2021-01-27 12:52:30|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1611751960000|2021-01-27 12:52:40|2099.4|2099.1|2098.7|2098.4|2099.4|2099.1|2098.7|2098.4|2
1611751980000|2021-01-27 12:53:00|2099|2098.7|2098|2097.7|2099|2098.7|2098|2097.7|43
1611751990000|2021-01-27 12:53:10|2098.1|2097.8|2098.1|2097.8|2098.6|2098.3|2097.9|2097.6|26
1611752000000|2021-01-27 12:53:20|2098|2097.7|2097.6|2097.3|2098|2097.7|2097.3|2097|21
1611752010000|2021-01-27 12:53:30|2097.1|2096.8|2097.5|2097.2|2097.6|2097.3|2097|2096.7|17
1611752020000|2021-01-27 12:53:40|2097.9|2097.6|2097.7|2097.4|2097.9|2097.6|2097.7|2097.4|6
1611752030000|2021-01-27 12:53:50|2098.3|2098|2098.3|2098|2099|2098.7|2098.3|2098|27
1611752040000|2021-01-27 12:54:00|2098.4|2098.1|2099.2|2098.9|2099.2|2098.9|2098.4|2098.1|20
1611752050000|2021-01-27 12:54:10|2099.7|2099.4|2098.6|2098.3|2099.7|2099.4|2098.6|2098.3|11
1611752060000|2021-01-27 12:54:20|2098.2|2097.9|2098.9|2098.6|2098.9|2098.6|2098|2097.7|3
1611752070000|2021-01-27 12:54:30|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|3
1611752080000|2021-01-27 12:54:40|2097.4|2097.1|2097.4|2097.1|2097.7|2097.4|2097.4|2097.1|10
1611752090000|2021-01-27 12:54:50|2097.2|2096.9|2096.8|2096.5|2097.2|2096.9|2096.8|2096.5|10
1611752100000|2021-01-27 12:55:00|2096.6|2096.3|2093.8|2093.5|2096.6|2096.3|2093.8|2093.5|45
1611752110000|2021-01-27 12:55:10|2094.1|2093.8|2093.9|2093.6|2094.1|2093.8|2093.1|2092.8|27
1611752120000|2021-01-27 12:55:20|2094.7|2094.4|2094.8|2094.5|2094.8|2094.5|2094.7|2094.4|6
1611752130000|2021-01-27 12:55:30|2094.5|2094.2|2094.6|2094.3|2094.6|2094.3|2094|2093.7|16
1611752140000|2021-01-27 12:55:40|2094.1|2093.8|2095|2094.7|2095|2094.7|2094.1|2093.8|14
1611752150000|2021-01-27 12:55:50|2095.1|2094.8|2094.9|2094.6|2095.3|2095|2094.9|2094.6|10
1611752160000|2021-01-27 12:56:00|2094.6|2094.3|2095.3|2095|2095.4|2095.1|2094.1|2093.8|35
1611752170000|2021-01-27 12:56:10|2095.8|2095.5|2097.1|2096.8|2098.1|2097.8|2095.8|2095.5|32
1611752180000|2021-01-27 12:56:20|2096.5|2096.2|2096.3|2096|2097|2096.7|2096.3|2096|57
1611752190000|2021-01-27 12:56:30|2096.5|2096.2|2097.2|2096.9|2097.4|2097.1|2096|2095.7|29
1611752200000|2021-01-27 12:56:40|2097.7|2097.4|2099.6|2099.3|2099.6|2099.3|2097.7|2097.4|32
1611752210000|2021-01-27 12:56:50|2098.4|2098.1|2098.4|2098.1|2099.1|2098.8|2098.2|2097.9|23
1611752220000|2021-01-27 12:57:00|2097.6|2097.3|2096.9|2096.6|2097.9|2097.6|2096.9|2096.6|13
1611752230000|2021-01-27 12:57:10|2095.9|2095.6|2094.2|2093.9|2095.9|2095.6|2094.2|2093.9|17
1611752240000|2021-01-27 12:57:20|2094.6|2094.3|2096.2|2095.9|2096.5|2096.2|2094.6|2094.3|20
1611752250000|2021-01-27 12:57:30|2095.6|2095.3|2094.9|2094.6|2095.6|2095.3|2094.9|2094.6|8
1611752260000|2021-01-27 12:57:40|2094|2093.7|2094.1|2093.8|2094.4|2094.1|2094|2093.7|14
1611752270000|2021-01-27 12:57:50|2094.6|2094.3|2094.2|2093.9|2094.6|2094.3|2094.2|2093.9|6
1611752280000|2021-01-27 12:58:00|2094|2093.7|2092.1|2091.8|2094|2093.7|2091.6|2091.3|38
1611752290000|2021-01-27 12:58:10|2091.8|2091.5|2093|2092.7|2093|2092.7|2091.4|2091.1|17
1611752300000|2021-01-27 12:58:20|2093.1|2092.8|2093.4|2093.1|2094.4|2094.1|2093.1|2092.8|40
1611752310000|2021-01-27 12:58:30|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.6|2092.3|10
1611752320000|2021-01-27 12:58:40|2092.8|2092.5|2093|2092.7|2093|2092.7|2092.8|2092.5|3
1611752330000|2021-01-27 12:58:50|2093.3|2093|2093.4|2093.1|2093.4|2093.1|2093|2092.7|7
1611752340000|2021-01-27 12:59:00|2093.3|2093|2093.5|2093.2|2094.2|2093.9|2093.3|2093|15
1611752350000|2021-01-27 12:59:10|2094|2093.7|2093.1|2092.8|2094|2093.7|2093.1|2092.8|19
1611752360000|2021-01-27 12:59:20|2092.9|2092.6|2092.4|2092.1|2093.3|2093|2092.4|2092.1|30
1611752370000|2021-01-27 12:59:30|2092.5|2092.2|2091.3|2091|2092.5|2092.2|2091.3|2091|23
1611752380000|2021-01-27 12:59:40|2091.7|2091.4|2092.9|2092.6|2092.9|2092.6|2091.5|2091.2|35
1611752390000|2021-01-27 12:59:50|2093.2|2092.9|2093.8|2093.5|2093.8|2093.5|2093.2|2092.9|12
1611752400000|2021-01-27 13:00:00|2094.4|2094.1|2093.3|2093|2094.4|2094.1|2091.6|2091.3|122
1611752410000|2021-01-27 13:00:10|2093|2092.7|2094.4|2094.1|2094.4|2094.1|2093|2092.7|22
1611752420000|2021-01-27 13:00:20|2094.2|2093.9|2093.4|2093.1|2094.2|2093.9|2093.4|2093.1|33
1611752430000|2021-01-27 13:00:30|2093|2092.7|2091.9|2091.6|2093.2|2092.9|2091.9|2091.6|41
1611752440000|2021-01-27 13:00:40|2092|2091.7|2092.4|2092.1|2092.4|2092.1|2091.7|2091.4|57
1611752450000|2021-01-27 13:00:50|2092.1|2091.8|2091.7|2091.4|2092.3|2092|2091.4|2091.1|16
1611752460000|2021-01-27 13:01:00|2091.5|2091.2|2093.9|2093.6|2093.9|2093.6|2091.5|2091.2|23
1611752470000|2021-01-27 13:01:10|2093.8|2093.5|2092.9|2092.6|2094.7|2094.4|2092.9|2092.6|136
1611752480000|2021-01-27 13:01:20|2093.2|2092.9|2094.6|2094.3|2094.7|2094.4|2092.9|2092.6|74
1611752490000|2021-01-27 13:01:30|2093.8|2093.5|2094.4|2094.1|2094.8|2094.5|2093.8|2093.5|59
1611752500000|2021-01-27 13:01:40|2094.2|2093.9|2094|2093.7|2094.2|2093.9|2093.4|2093.1|48
1611752510000|2021-01-27 13:01:50|2093.7|2093.4|2092.4|2092.1|2093.7|2093.4|2092.4|2092.1|11
1611752520000|2021-01-27 13:02:00|2092.2|2091.9|2094.6|2094.3|2094.6|2094.3|2091.6|2091.3|84
1611752530000|2021-01-27 13:02:10|2094.5|2094.2|2093.8|2093.5|2094.8|2094.5|2093.8|2093.5|41
1611752540000|2021-01-27 13:02:20|2093.9|2093.6|2094.1|2093.8|2094.1|2093.8|2093.4|2093.1|14
1611752550000|2021-01-27 13:02:30|2094.3|2094|2094.4|2094.1|2094.4|2094.1|2093.8|2093.5|19
1611752560000|2021-01-27 13:02:40|2094.3|2094|2093.7|2093.4|2094.3|2094|2093.7|2093.4|47
1611752570000|2021-01-27 13:02:50|2094|2093.7|2093.8|2093.5|2094.3|2094|2093.8|2093.5|11
1611752580000|2021-01-27 13:03:00|2093.7|2093.4|2093.5|2093.2|2093.9|2093.6|2093.5|2093.2|31
1611752590000|2021-01-27 13:03:10|2093.6|2093.3|2093.1|2092.8|2093.6|2093.3|2093.1|2092.8|32
1611752600000|2021-01-27 13:03:20|2092.6|2092.3|2093.4|2093.1|2093.4|2093.1|2092.6|2092.3|24
1611752610000|2021-01-27 13:03:30|2093.3|2093|2092.9|2092.6|2093.3|2093|2092.9|2092.6|17
1611752620000|2021-01-27 13:03:40|2093.1|2092.8|2093.2|2092.9|2093.2|2092.9|2092.4|2092.1|65
1611752630000|2021-01-27 13:03:50|2093|2092.7|2093.4|2093.1|2093.6|2093.3|2093|2092.7|41
1611752640000|2021-01-27 13:04:00|2093|2092.7|2092.5|2092.2|2093.3|2093|2092.5|2092.2|12
1611752650000|2021-01-27 13:04:10|2092.4|2092.1|2091.5|2091.2|2092.9|2092.6|2091.5|2091.2|40
1611752660000|2021-01-27 13:04:20|2092.3|2092|2092.1|2091.8|2092.3|2092|2091.8|2091.5|21
1611752670000|2021-01-27 13:04:30|2092.2|2091.9|2091.5|2091.2|2092.3|2092|2091.5|2091.2|14
1611752680000|2021-01-27 13:04:40|2091.8|2091.5|2091.9|2091.6|2092.1|2091.8|2091.3|2091|59
1611752690000|2021-01-27 13:04:50|2092.1|2091.8|2092|2091.7|2092.4|2092.1|2091.2|2090.9|69
1611752700000|2021-01-27 13:05:00|2092.2|2091.9|2092.3|2092|2093|2092.7|2091.8|2091.5|74
1611752710000|2021-01-27 13:05:10|2091.6|2091.3|2091.5|2091.2|2092.2|2091.9|2091.5|2091.2|21
1611752720000|2021-01-27 13:05:20|2091.6|2091.3|2092.2|2091.9|2092.2|2091.9|2091.6|2091.3|63
1611752730000|2021-01-27 13:05:30|2092.4|2092.1|2092.4|2092.1|2092.9|2092.6|2092.4|2092.1|50
1611752740000|2021-01-27 13:05:40|2092.7|2092.4|2092.4|2092.1|2092.7|2092.4|2092.4|2092.1|38
1611752750000|2021-01-27 13:05:50|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.2|2091.9|17
1611752760000|2021-01-27 13:06:00|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092|2091.7|41
1611752770000|2021-01-27 13:06:10|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091|2090.7|23
1611752780000|2021-01-27 13:06:20|2091.2|2090.9|2091.8|2091.5|2091.8|2091.5|2091.2|2090.9|59
1611752790000|2021-01-27 13:06:30|2092.4|2092.1|2092.6|2092.3|2092.9|2092.6|2092.3|2092|45
1611752800000|2021-01-27 13:06:40|2092.5|2092.2|2094.8|2094.5|2094.9|2094.6|2092.5|2092.2|96
1611752810000|2021-01-27 13:06:50|2094.9|2094.6|2093.2|2092.9|2094.9|2094.6|2092.8|2092.5|150
1611752820000|2021-01-27 13:07:00|2093|2092.7|2093.1|2092.8|2093.1|2092.8|2092.8|2092.5|19
1611752830000|2021-01-27 13:07:10|2094.4|2094.1|2094.1|2093.8|2094.4|2094.1|2093.8|2093.5|12
1611752840000|2021-01-27 13:07:20|2094.3|2094|2094.4|2094.1|2094.6|2094.3|2093.9|2093.6|14
1611752850000|2021-01-27 13:07:30|2094.1|2093.8|2094.3|2094|2094.3|2094|2093.9|2093.6|9
1611752860000|2021-01-27 13:07:40|2093.8|2093.5|2093.9|2093.6|2094|2093.7|2093.7|2093.4|11
1611752870000|2021-01-27 13:07:50|2094.2|2093.9|2094.6|2094.3|2094.7|2094.4|2094.2|2093.9|25
1611752880000|2021-01-27 13:08:00|2094.8|2094.5|2094|2093.7|2094.9|2094.6|2093.9|2093.6|124
1611752890000|2021-01-27 13:08:10|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2093.9|2093.6|80
1611752900000|2021-01-27 13:08:20|2094.9|2094.6|2096.8|2096.5|2096.8|2096.5|2094.9|2094.6|245
1611752910000|2021-01-27 13:08:30|2096.2|2095.9|2097.2|2096.9|2097.4|2097.1|2096.2|2095.9|172
1611752920000|2021-01-27 13:08:40|2097.4|2097.1|2097.8|2097.5|2098.3|2098|2097.4|2097.1|58
1611752930000|2021-01-27 13:08:50|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2097.2|2096.9|47
1611752940000|2021-01-27 13:09:00|2097.7|2097.4|2096.9|2096.6|2097.7|2097.4|2096.9|2096.6|58
1611752950000|2021-01-27 13:09:10|2096.6|2096.3|2095.7|2095.4|2096.6|2096.3|2095|2094.7|49
1611752960000|2021-01-27 13:09:20|2095.6|2095.3|2096.8|2096.5|2096.8|2096.5|2095.6|2095.3|18
1611752970000|2021-01-27 13:09:30|2096.9|2096.6|2096.8|2096.5|2097.2|2096.9|2096.8|2096.5|25
1611752980000|2021-01-27 13:09:40|2097.2|2096.9|2097|2096.7|2097.4|2097.1|2097|2096.7|7
1611752990000|2021-01-27 13:09:50|2097.4|2097.1|2097.6|2097.3|2097.9|2097.6|2097.3|2097|13
1611753000000|2021-01-27 13:10:00|2097.5|2097.2|2096.6|2096.3|2097.8|2097.5|2096.6|2096.3|30
1611753010000|2021-01-27 13:10:10|2096.5|2096.2|2097|2096.7|2097|2096.7|2096.5|2096.2|10
1611753020000|2021-01-27 13:10:20|2097.2|2096.9|2098.9|2098.6|2098.9|2098.6|2096.9|2096.6|33
1611753030000|2021-01-27 13:10:30|2098.8|2098.5|2097.8|2097.5|2099.7|2099.4|2097.8|2097.5|48
1611753040000|2021-01-27 13:10:40|2097.7|2097.4|2098.2|2097.9|2098.2|2097.9|2097.6|2097.3|9
1611753050000|2021-01-27 13:10:50|2097.7|2097.4|2099.2|2098.9|2099.2|2098.9|2097.7|2097.4|112
1611753060000|2021-01-27 13:11:00|2099|2098.7|2099.1|2098.8|2099.2|2098.9|2098.9|2098.6|82
1611753070000|2021-01-27 13:11:10|2098.9|2098.6|2098.3|2098|2098.9|2098.6|2098.3|2098|16
1611753080000|2021-01-27 13:11:20|2098.5|2098.2|2098.7|2098.4|2098.7|2098.4|2098.2|2097.9|10
1611753090000|2021-01-27 13:11:30|2099|2098.7|2099.9|2099.6|2100.2|2099.9|2099|2098.7|31
1611753100000|2021-01-27 13:11:40|2100.1|2099.8|2100|2099.7|2100.6|2100.3|2099.9|2099.6|13
1611753110000|2021-01-27 13:11:50|2099.5|2099.2|2099.9|2099.6|2100|2099.7|2099.3|2099|26
1611753120000|2021-01-27 13:12:00|2099.5|2099.2|2100.9|2100.6|2100.9|2100.6|2099.5|2099.2|23
1611753130000|2021-01-27 13:12:10|2100.7|2100.4|2100.8|2100.5|2101.3|2101|2100.5|2100.2|38
1611753140000|2021-01-27 13:12:20|2101|2100.7|2100.2|2099.9|2101|2100.7|2100.2|2099.9|4
1611753150000|2021-01-27 13:12:30|2100.7|2100.4|2098.9|2098.6|2100.8|2100.5|2098.9|2098.6|24
1611753160000|2021-01-27 13:12:40|2099.3|2099|2099.3|2099|2099.3|2099|2098.8|2098.5|21
1611753170000|2021-01-27 13:12:50|2099.4|2099.1|2097.6|2097.3|2099.4|2099.1|2097.5|2097.2|38
1611753180000|2021-01-27 13:13:00|2097.9|2097.6|2097.4|2097.1|2097.9|2097.6|2097.4|2097.1|17
1611753190000|2021-01-27 13:13:10|2097.5|2097.2|2097.8|2097.5|2098.3|2098|2097.5|2097.2|20
1611753200000|2021-01-27 13:13:20|2097.6|2097.3|2097.3|2097|2097.6|2097.3|2097.3|2097|14
1611753210000|2021-01-27 13:13:30|2097.1|2096.8|2098|2097.7|2098|2097.7|2097.1|2096.8|13
1611753220000|2021-01-27 13:13:40|2098.7|2098.4|2099.5|2099.2|2099.8|2099.5|2098.7|2098.4|11
1611753230000|2021-01-27 13:13:50|2099.2|2098.9|2098.7|2098.4|2099.7|2099.4|2098.2|2097.9|14
1611753240000|2021-01-27 13:14:00|2098|2097.7|2099.5|2099.2|2099.6|2099.3|2097.9|2097.6|78
1611753250000|2021-01-27 13:14:10|2099.1|2098.8|2098.4|2098.1|2099.1|2098.8|2098.4|2098.1|42
1611753260000|2021-01-27 13:14:20|2098|2097.7|2097.8|2097.5|2098.3|2098|2097.8|2097.5|41
1611753270000|2021-01-27 13:14:30|2097.9|2097.6|2097.7|2097.4|2098|2097.7|2097.4|2097.1|32
1611753280000|2021-01-27 13:14:40|2097.9|2097.6|2099.1|2098.8|2099.2|2098.9|2097.9|2097.6|42
1611753290000|2021-01-27 13:14:50|2099.2|2098.9|2100.5|2100.2|2100.8|2100.5|2099.2|2098.9|52
1611753300000|2021-01-27 13:15:00|2101|2100.7|2101.4|2101.1|2101.4|2101.1|2100.5|2100.2|55
1611753310000|2021-01-27 13:15:10|2101.3|2101|2100.3|2100|2101.5|2101.2|2100|2099.7|39
1611753320000|2021-01-27 13:15:20|2100.2|2099.9|2100.3|2100|2100.6|2100.3|2100.1|2099.8|22
1611753330000|2021-01-27 13:15:30|2100.6|2100.3|2100.8|2100.5|2101|2100.7|2099.9|2099.6|33
1611753340000|2021-01-27 13:15:40|2101|2100.7|2101.2|2100.9|2101.8|2101.5|2101|2100.7|46
1611753350000|2021-01-27 13:15:50|2101.1|2100.8|2102.2|2101.9|2102.2|2101.9|2101.1|2100.8|40
1611753360000|2021-01-27 13:16:00|2102.4|2102.1|2104.4|2104.1|2104.6|2104.3|2102.4|2102.1|61
1611753370000|2021-01-27 13:16:10|2104.8|2104.5|2104.9|2104.6|2104.9|2104.6|2104.3|2104|60
1611753380000|2021-01-27 13:16:20|2104.5|2104.2|2102.7|2102.4|2104.7|2104.4|2102.3|2102|57
1611753390000|2021-01-27 13:16:30|2102.4|2102.1|2103.3|2103|2103.7|2103.4|2102.1|2101.8|39
1611753400000|2021-01-27 13:16:40|2103.5|2103.2|2103.4|2103.1|2103.5|2103.2|2102.7|2102.4|32
1611753410000|2021-01-27 13:16:50|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2102.6|2102.3|28
1611753420000|2021-01-27 13:17:00|2104.1|2103.8|2104.4|2104.1|2104.4|2104.1|2103.4|2103.1|56
1611753430000|2021-01-27 13:17:10|2104.3|2104|2104.2|2103.9|2105.4|2105.1|2103.6|2103.3|151
1611753440000|2021-01-27 13:17:20|2104.7|2104.4|2106.1|2105.8|2106.1|2105.8|2104.4|2104.1|64
1611753450000|2021-01-27 13:17:30|2106.7|2106.4|2107.8|2107.5|2108.4|2108.1|2106.1|2105.8|247
1611753460000|2021-01-27 13:17:40|2107.6|2107.3|2105.4|2105.1|2107.6|2107.3|2104.8|2104.5|82
1611753470000|2021-01-27 13:17:50|2105.6|2105.3|2107.5|2107.2|2107.5|2107.2|2105.4|2105.1|44
1611753480000|2021-01-27 13:18:00|2107.1|2106.8|2105.8|2105.5|2107.1|2106.8|2105.8|2105.5|37
1611753490000|2021-01-27 13:18:10|2106|2105.7|2106.4|2106.1|2106.4|2106.1|2105.7|2105.4|17
1611753500000|2021-01-27 13:18:20|2105.8|2105.5|2106.1|2105.8|2107|2106.7|2105.5|2105.2|64
1611753510000|2021-01-27 13:18:30|2105.6|2105.3|2105.9|2105.6|2106.3|2106|2105.5|2105.2|43
1611753520000|2021-01-27 13:18:40|2105.8|2105.5|2106.1|2105.8|2106.1|2105.8|2105.3|2105|30
1611753530000|2021-01-27 13:18:50|2105.5|2105.2|2105.6|2105.3|2106.2|2105.9|2105.1|2104.8|96
1611753540000|2021-01-27 13:19:00|2105|2104.7|2104.6|2104.3|2105.3|2105|2104.6|2104.3|102
1611753550000|2021-01-27 13:19:10|2104.7|2104.4|2105.5|2105.2|2105.5|2105.2|2104.5|2104.2|14
1611753560000|2021-01-27 13:19:20|2105.2|2104.9|2104.6|2104.3|2105.3|2105|2104.6|2104.3|21
1611753570000|2021-01-27 13:19:30|2104.7|2104.4|2105.1|2104.8|2105.1|2104.8|2104.2|2103.9|31
1611753580000|2021-01-27 13:19:40|2104.8|2104.5|2104.6|2104.3|2105.3|2105|2104.6|2104.3|23
1611753590000|2021-01-27 13:19:50|2104.2|2103.9|2104.3|2104|2104.5|2104.2|2104|2103.7|11
1611753600000|2021-01-27 13:20:00|2104.2|2103.9|2104.1|2103.8|2104.2|2103.9|2103.6|2103.3|23
1611753610000|2021-01-27 13:20:10|2104.2|2103.9|2104|2103.7|2104.7|2104.4|2103.9|2103.6|74
1611753620000|2021-01-27 13:20:20|2103.9|2103.6|2103.6|2103.3|2104.2|2103.9|2103.5|2103.2|16
1611753630000|2021-01-27 13:20:30|2103.4|2103.1|2102.6|2102.3|2103.4|2103.1|2102.6|2102.3|15
1611753640000|2021-01-27 13:20:40|2102.7|2102.4|2102.6|2102.3|2103|2102.7|2102.6|2102.3|12
1611753650000|2021-01-27 13:20:50|2102.2|2101.9|2102|2101.7|2102.3|2102|2101.7|2101.4|101
1611753660000|2021-01-27 13:21:00|2101.7|2101.4|2102.3|2102|2102.6|2102.3|2101.3|2101|24
1611753670000|2021-01-27 13:21:10|2102|2101.7|2102.5|2102.2|2102.5|2102.2|2102|2101.7|11
1611753680000|2021-01-27 13:21:20|2102.2|2101.9|2102.4|2102.1|2102.4|2102.1|2102.1|2101.8|10
1611753690000|2021-01-27 13:21:30|2103.1|2102.8|2103.9|2103.6|2104.5|2104.2|2102.8|2102.5|42
1611753700000|2021-01-27 13:21:40|2104|2103.7|2103.7|2103.4|2104.8|2104.5|2103.7|2103.4|26
1611753710000|2021-01-27 13:21:50|2103.6|2103.3|2104|2103.7|2104.5|2104.2|2103.6|2103.3|8
1611753720000|2021-01-27 13:22:00|2104.5|2104.2|2105|2104.7|2106.2|2105.9|2104.2|2103.9|39
1611753730000|2021-01-27 13:22:10|2104.9|2104.6|2105.3|2105|2105.3|2105|2104.7|2104.4|14
1611753740000|2021-01-27 13:22:20|2104.7|2104.4|2105.6|2105.3|2105.6|2105.3|2104.7|2104.4|36
1611753750000|2021-01-27 13:22:30|2105.8|2105.5|2106.8|2106.5|2106.9|2106.6|2105.8|2105.5|31
1611753760000|2021-01-27 13:22:40|2106.3|2106|2107.4|2107.1|2107.4|2107.1|2106.1|2105.8|46
1611753770000|2021-01-27 13:22:50|2106.7|2106.4|2107.7|2107.4|2107.7|2107.4|2106.7|2106.4|48
1611753780000|2021-01-27 13:23:00|2107.5|2107.2|2109|2108.7|2109|2108.7|2107.5|2107.2|57
1611753790000|2021-01-27 13:23:10|2109.1|2108.8|2109.5|2109.2|2109.9|2109.6|2108.9|2108.6|114
1611753800000|2021-01-27 13:23:20|2109.8|2109.5|2109.1|2108.8|2109.8|2109.5|2109.1|2108.8|18
1611753810000|2021-01-27 13:23:30|2108.7|2108.4|2108|2107.7|2108.7|2108.4|2107.8|2107.5|69
1611753820000|2021-01-27 13:23:40|2108.7|2108.4|2109.5|2109.2|2109.7|2109.4|2108.6|2108.3|82
1611753830000|2021-01-27 13:23:50|2109.1|2108.8|2109.7|2109.4|2109.8|2109.5|2108.8|2108.5|46
1611753840000|2021-01-27 13:24:00|2109.6|2109.3|2109.9|2109.6|2110.8|2110.5|2109.4|2109.1|60
1611753850000|2021-01-27 13:24:10|2109.7|2109.4|2110|2109.7|2110.1|2109.8|2109.3|2109|37
1611753860000|2021-01-27 13:24:20|2109.9|2109.6|2110.5|2110.2|2110.5|2110.2|2109.8|2109.5|17
1611753870000|2021-01-27 13:24:30|2109.9|2109.6|2109.9|2109.6|2110.5|2110.2|2109.6|2109.3|34
1611753880000|2021-01-27 13:24:40|2109.3|2109|2110.1|2109.8|2110.6|2110.3|2109.3|2109|81
1611753890000|2021-01-27 13:24:50|2110|2109.7|2110.1|2109.8|2110.6|2110.3|2110|2109.7|23
1611753900000|2021-01-27 13:25:00|2110|2109.7|2110.8|2110.5|2110.8|2110.5|2110|2109.7|21
1611753910000|2021-01-27 13:25:10|2110.9|2110.6|2111.7|2111.4|2111.8|2111.5|2110.9|2110.6|46
1611753920000|2021-01-27 13:25:20|2111.8|2111.5|2112.8|2112.5|2112.8|2112.5|2111.7|2111.4|54
1611753930000|2021-01-27 13:25:30|2112.7|2112.4|2112.9|2112.6|2112.9|2112.6|2112.5|2112.2|46
1611753940000|2021-01-27 13:25:40|2112.7|2112.4|2112.2|2111.9|2113.1|2112.8|2111.7|2111.4|47
1611753950000|2021-01-27 13:25:50|2112.1|2111.8|2110.2|2109.9|2112.1|2111.8|2110.2|2109.9|53
1611753960000|2021-01-27 13:26:00|2110.6|2110.3|2110.9|2110.6|2111.1|2110.8|2110.4|2110.1|41
1611753970000|2021-01-27 13:26:10|2110.4|2110.1|2110.4|2110.1|2110.5|2110.2|2110.1|2109.8|11
1611753980000|2021-01-27 13:26:20|2110.2|2109.9|2109.8|2109.5|2110.2|2109.9|2109.5|2109.2|27
1611753990000|2021-01-27 13:26:30|2109.5|2109.2|2109|2108.7|2109.5|2109.2|2109|2108.7|14
1611754000000|2021-01-27 13:26:40|2108.8|2108.5|2108.1|2107.8|2108.8|2108.5|2108.1|2107.8|24
1611754010000|2021-01-27 13:26:50|2108.2|2107.9|2108.6|2108.3|2108.7|2108.4|2108.2|2107.9|21
1611754020000|2021-01-27 13:27:00|2108.3|2108|2108|2107.7|2108.5|2108.2|2108|2107.7|8
1611754030000|2021-01-27 13:27:10|2108.2|2107.9|2107.9|2107.6|2108.2|2107.9|2107.9|2107.6|16
1611754040000|2021-01-27 13:27:20|2108.3|2108|2108.5|2108.2|2108.5|2108.2|2108.3|2108|5
1611754050000|2021-01-27 13:27:30|2108.7|2108.4|2108.1|2107.8|2108.7|2108.4|2108.1|2107.8|9
1611754060000|2021-01-27 13:27:40|2108.3|2108|2108|2107.7|2108.3|2108|2108|2107.7|2
1611754070000|2021-01-27 13:27:50|2108.4|2108.1|2108.6|2108.3|2108.6|2108.3|2108.2|2107.9|10
1611754080000|2021-01-27 13:28:00|2109.1|2108.8|2110.5|2110.2|2110.5|2110.2|2109.1|2108.8|10
1611754090000|2021-01-27 13:28:10|2110.7|2110.4|2110.5|2110.2|2110.7|2110.4|2110.1|2109.8|17
1611754100000|2021-01-27 13:28:20|2110.6|2110.3|2110.1|2109.8|2110.6|2110.3|2109.9|2109.6|14
1611754110000|2021-01-27 13:28:30|2110|2109.7|2109.5|2109.2|2110|2109.7|2109.2|2108.9|11
1611754120000|2021-01-27 13:28:40|2109.4|2109.1|2109|2108.7|2109.4|2109.1|2109|2108.7|4
1611754130000|2021-01-27 13:28:50|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.4|2108.1|45
1611754140000|2021-01-27 13:29:00|2108.5|2108.2|2108.9|2108.6|2109.2|2108.9|2108.5|2108.2|37
1611754150000|2021-01-27 13:29:10|2109|2108.7|2108|2107.7|2109.1|2108.8|2108|2107.7|17
1611754160000|2021-01-27 13:29:20|2107.9|2107.6|2108.5|2108.2|2108.5|2108.2|2107.9|2107.6|10
1611754170000|2021-01-27 13:29:30|2108.3|2108|2107.6|2107.3|2108.3|2108|2107.6|2107.3|4
1611754180000|2021-01-27 13:29:40|2107.4|2107.1|2107.8|2107.5|2107.8|2107.5|2107.4|2107.1|17
1611754190000|2021-01-27 13:29:50|2107.3|2107|2107|2106.7|2107.4|2107.1|2107|2106.7|13
1611754200000|2021-01-27 13:30:00|2106.9|2106.6|2107.9|2107.6|2108.3|2108|2106.9|2106.6|58
1611754210000|2021-01-27 13:30:10|2108|2107.7|2108.8|2108.5|2108.8|2108.5|2108|2107.7|14
1611754220000|2021-01-27 13:30:20|2109|2108.7|2108.2|2107.9|2109.4|2109.1|2108.2|2107.9|18
1611754230000|2021-01-27 13:30:30|2108.8|2108.5|2109|2108.7|2109|2108.7|2108.5|2108.2|6
1611754240000|2021-01-27 13:30:40|2109.2|2108.9|2109.6|2109.3|2109.6|2109.3|2109.2|2108.9|14
1611754250000|2021-01-27 13:30:50|2109.1|2108.8|2108.6|2108.3|2109.1|2108.8|2108.6|2108.3|6
1611754260000|2021-01-27 13:31:00|2108.7|2108.4|2108.5|2108.2|2108.7|2108.4|2108.5|2108.2|16
1611754270000|2021-01-27 13:31:10|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2107.8|2107.5|16
1611754280000|2021-01-27 13:31:20|2107.8|2107.5|2107.6|2107.3|2107.8|2107.5|2107.6|2107.3|8
1611754290000|2021-01-27 13:31:30|2107.1|2106.8|2107.2|2106.9|2107.6|2107.3|2107.1|2106.8|14
1611754300000|2021-01-27 13:31:40|2107.1|2106.8|2106.4|2106.1|2107.1|2106.8|2106.4|2106.1|14
1611754310000|2021-01-27 13:31:50|2106.9|2106.6|2106.5|2106.2|2106.9|2106.6|2106.1|2105.8|28
1611754320000|2021-01-27 13:32:00|2106.3|2106|2104.3|2104|2106.3|2106|2103.5|2103.2|78
1611754330000|2021-01-27 13:32:10|2104.5|2104.2|2103.3|2103|2104.7|2104.4|2103.3|2103|35
1611754340000|2021-01-27 13:32:20|2103.5|2103.2|2105.7|2105.4|2105.7|2105.4|2103.5|2103.2|18
1611754350000|2021-01-27 13:32:30|2105.5|2105.2|2102.4|2102.1|2105.5|2105.2|2102.4|2102.1|85
1611754360000|2021-01-27 13:32:40|2101.6|2101.3|2101.9|2101.6|2101.9|2101.6|2101.2|2100.9|102
1611754370000|2021-01-27 13:32:50|2101.4|2101.1|2103|2102.7|2103.8|2103.5|2101.4|2101.1|39
1611754380000|2021-01-27 13:33:00|2103.2|2102.9|2103|2102.7|2104.1|2103.8|2103|2102.7|41
1611754390000|2021-01-27 13:33:10|2102.9|2102.6|2102.8|2102.5|2103.5|2103.2|2102.8|2102.5|29
1611754400000|2021-01-27 13:33:20|2102.4|2102.1|2102.3|2102|2102.9|2102.6|2102.1|2101.8|15
1611754410000|2021-01-27 13:33:30|2102|2101.7|2103|2102.7|2103|2102.7|2102|2101.7|13
1611754420000|2021-01-27 13:33:40|2103.8|2103.5|2103.1|2102.8|2103.9|2103.6|2103|2102.7|39
1611754430000|2021-01-27 13:33:50|2103.5|2103.2|2103.5|2103.2|2103.9|2103.6|2103.4|2103.1|12
1611754440000|2021-01-27 13:34:00|2103.8|2103.5|2104.1|2103.8|2104.2|2103.9|2103.8|2103.5|14
1611754450000|2021-01-27 13:34:10|2104.3|2104|2104.9|2104.6|2105.6|2105.3|2104.3|2104|60
1611754460000|2021-01-27 13:34:20|2104.8|2104.5|2104.5|2104.2|2104.9|2104.6|2104.5|2104.2|10
1611754470000|2021-01-27 13:34:30|2104.2|2103.9|2104.3|2104|2104.3|2104|2104.1|2103.8|11
1611754480000|2021-01-27 13:34:40|2104.2|2103.9|2104.5|2104.2|2104.5|2104.2|2104.1|2103.8|10
1611754490000|2021-01-27 13:34:50|2104|2103.7|2103.9|2103.6|2104.3|2104|2103.9|2103.6|6
1611754500000|2021-01-27 13:35:00|2104.2|2103.9|2104.7|2104.4|2104.7|2104.4|2104|2103.7|21
1611754510000|2021-01-27 13:35:10|2104.6|2104.3|2103.9|2103.6|2104.6|2104.3|2103.7|2103.4|19
1611754520000|2021-01-27 13:35:20|2103.6|2103.3|2103.1|2102.8|2103.6|2103.3|2103|2102.7|17
1611754530000|2021-01-27 13:35:30|2103.3|2103|2102.6|2102.3|2103.3|2103|2102.2|2101.9|23
1611754540000|2021-01-27 13:35:40|2102.4|2102.1|2103|2102.7|2103|2102.7|2102.4|2102.1|6
1611754550000|2021-01-27 13:35:50|2102.9|2102.6|2103.1|2102.8|2103.1|2102.8|2102.9|2102.6|6
1611754560000|2021-01-27 13:36:00|2102.8|2102.5|2101.5|2101.2|2103.8|2103.5|2101.3|2101|92
1611754570000|2021-01-27 13:36:10|2101.8|2101.5|2099.3|2099|2101.8|2101.5|2099|2098.7|158
1611754580000|2021-01-27 13:36:20|2099.1|2098.8|2097.8|2097.5|2099.1|2098.8|2097.4|2097.1|124
1611754590000|2021-01-27 13:36:30|2097.5|2097.2|2100.1|2099.8|2100.7|2100.4|2097.4|2097.1|103
1611754600000|2021-01-27 13:36:40|2100|2099.7|2099.7|2099.4|2100|2099.7|2099.3|2099|26
1611754610000|2021-01-27 13:36:50|2099.9|2099.6|2100.6|2100.3|2100.6|2100.3|2099.8|2099.5|16
1611754620000|2021-01-27 13:37:00|2101.5|2101.2|2101|2100.7|2101.5|2101.2|2100.8|2100.5|14
1611754630000|2021-01-27 13:37:10|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2
1611754640000|2021-01-27 13:37:20|2100.9|2100.6|2100.1|2099.8|2100.9|2100.6|2100.1|2099.8|10
1611754650000|2021-01-27 13:37:30|2100.4|2100.1|2100.5|2100.2|2100.8|2100.5|2100.4|2100.1|9
1611754660000|2021-01-27 13:37:40|2101.2|2100.9|2101.5|2101.2|2101.5|2101.2|2101.2|2100.9|9
1611754670000|2021-01-27 13:37:50|2101.8|2101.5|2101.9|2101.6|2101.9|2101.6|2101.8|2101.5|4
1611754680000|2021-01-27 13:38:00|2102.8|2102.5|2102.2|2101.9|2102.8|2102.5|2102.2|2101.9|17
1611754690000|2021-01-27 13:38:10|2101.3|2101|2101.1|2100.8|2101.4|2101.1|2101|2100.7|8
1611754700000|2021-01-27 13:38:20|2101|2100.7|2101.4|2101.1|2101.4|2101.1|2100.8|2100.5|6
1611754710000|2021-01-27 13:38:30|2101.2|2100.9|2101.6|2101.3|2101.9|2101.6|2101.2|2100.9|19
1611754720000|2021-01-27 13:38:40|2099.9|2099.6|2099.6|2099.3|2100.9|2100.6|2099.6|2099.3|83
1611754730000|2021-01-27 13:38:50|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|9
1611754740000|2021-01-27 13:39:00|2100.4|2100.1|2099.9|2099.6|2101|2100.7|2099.9|2099.6|18
1611754750000|2021-01-27 13:39:10|2099.3|2099|2098.8|2098.5|2099.3|2099|2098.6|2098.3|27
1611754760000|2021-01-27 13:39:20|2099.5|2099.2|2098.8|2098.5|2099.5|2099.2|2098.6|2098.3|10
1611754770000|2021-01-27 13:39:30|2098.3|2098|2097.7|2097.4|2098.5|2098.2|2097.4|2097.1|18
1611754780000|2021-01-27 13:39:40|2097.9|2097.6|2098.1|2097.8|2098.2|2097.9|2097.9|2097.6|9
1611754790000|2021-01-27 13:39:50|2097.6|2097.3|2098.4|2098.1|2098.4|2098.1|2097.6|2097.3|16
1611754800000|2021-01-27 13:40:00|2098.6|2098.3|2096.8|2096.5|2098.6|2098.3|2096.8|2096.5|90
1611754810000|2021-01-27 13:40:10|2097.1|2096.8|2097.1|2096.8|2097.4|2097.1|2096.8|2096.5|10
1611754820000|2021-01-27 13:40:20|2097.4|2097.1|2098|2097.7|2098|2097.7|2096.9|2096.6|16
1611754830000|2021-01-27 13:40:30|2098.5|2098.2|2098.7|2098.4|2098.7|2098.4|2098.5|2098.2|4
1611754840000|2021-01-27 13:40:40|2098.3|2098|2098.9|2098.6|2098.9|2098.6|2098.3|2098|6
1611754850000|2021-01-27 13:40:50|2099.4|2099.1|2100.2|2099.9|2100.2|2099.9|2099.4|2099.1|7
1611754860000|2021-01-27 13:41:00|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2100.7|2100.4|44
1611754870000|2021-01-27 13:41:10|2101.4|2101.1|2102|2101.7|2102.1|2101.8|2101.4|2101.1|7
1611754880000|2021-01-27 13:41:20|2102.3|2102|2102.9|2102.6|2102.9|2102.6|2102.2|2101.9|28
1611754890000|2021-01-27 13:41:30|2103.1|2102.8|2103.4|2103.1|2103.9|2103.6|2103.1|2102.8|26
1611754900000|2021-01-27 13:41:40|2103.1|2102.8|2103.7|2103.4|2103.7|2103.4|2103.1|2102.8|26
1611754910000|2021-01-27 13:41:50|2103.8|2103.5|2103.4|2103.1|2104.7|2104.4|2103.4|2103.1|120
1611754920000|2021-01-27 13:42:00|2103.1|2102.8|2103.2|2102.9|2103.4|2103.1|2102.8|2102.5|49
1611754930000|2021-01-27 13:42:10|2103.3|2103|2103.5|2103.2|2103.6|2103.3|2103.3|2103|17
1611754940000|2021-01-27 13:42:20|2104.2|2103.9|2103.7|2103.4|2104.2|2103.9|2103.3|2103|22
1611754950000|2021-01-27 13:42:30|2104.1|2103.8|2104.7|2104.4|2104.7|2104.4|2104.1|2103.8|15
1611754960000|2021-01-27 13:42:40|2104.4|2104.1|2104.9|2104.6|2104.9|2104.6|2104|2103.7|48
1611754970000|2021-01-27 13:42:50|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|23
1611754980000|2021-01-27 13:43:00|2105|2104.7|2104.1|2103.8|2105.2|2104.9|2104.1|2103.8|40
1611754990000|2021-01-27 13:43:10|2104|2103.7|2103.9|2103.6|2104|2103.7|2103.6|2103.3|19
1611755000000|2021-01-27 13:43:20|2103.5|2103.2|2103.3|2103|2103.5|2103.2|2102.9|2102.6|17
1611755010000|2021-01-27 13:43:30|2103.1|2102.8|2102.8|2102.5|2103.4|2103.1|2102.8|2102.5|3
1611755020000|2021-01-27 13:43:40|2103.4|2103.1|2103.2|2102.9|2103.6|2103.3|2103|2102.7|50
1611755030000|2021-01-27 13:43:50|2103.4|2103.1|2104.4|2104.1|2104.4|2104.1|2103.4|2103.1|8
1611755040000|2021-01-27 13:44:00|2104.3|2104|2105.4|2105.1|2105.4|2105.1|2104.2|2103.9|14
1611755050000|2021-01-27 13:44:10|2105|2104.7|2104.9|2104.6|2105.4|2105.1|2104.9|2104.6|10
1611755060000|2021-01-27 13:44:20|2104.7|2104.4|2104.9|2104.6|2105|2104.7|2104.7|2104.4|6
1611755070000|2021-01-27 13:44:30|2104.4|2104.1|2105.5|2105.2|2105.5|2105.2|2104.4|2104.1|15
1611755080000|2021-01-27 13:44:40|2105.1|2104.8|2105.4|2105.1|2105.4|2105.1|2105.1|2104.8|4
1611755090000|2021-01-27 13:44:50|2105.3|2105|2105.7|2105.4|2105.7|2105.4|2105.1|2104.8|16
1611755100000|2021-01-27 13:45:00|2105.2|2104.9|2104.9|2104.6|2105.2|2104.9|2104.8|2104.5|13
1611755110000|2021-01-27 13:45:10|2105.7|2105.4|2104.4|2104.1|2105.7|2105.4|2104.4|2104.1|5
1611755120000|2021-01-27 13:45:20|2104.3|2104|2103.6|2103.3|2104.3|2104|2103.3|2103|49
1611755130000|2021-01-27 13:45:30|2103.7|2103.4|2104.6|2104.3|2104.6|2104.3|2103.7|2103.4|11
1611755140000|2021-01-27 13:45:40|2104.8|2104.5|2105.7|2105.4|2105.7|2105.4|2104.8|2104.5|7
1611755150000|2021-01-27 13:45:50|2106|2105.7|2106.9|2106.6|2106.9|2106.6|2105.8|2105.5|30
1611755160000|2021-01-27 13:46:00|2106.7|2106.4|2106.1|2105.8|2106.8|2106.5|2106|2105.7|53
1611755170000|2021-01-27 13:46:10|2106.2|2105.9|2106.6|2106.3|2107|2106.7|2106.2|2105.9|31
1611755180000|2021-01-27 13:46:20|2107|2106.7|2106.9|2106.6|2107.2|2106.9|2106.8|2106.5|21
1611755190000|2021-01-27 13:46:30|2107.2|2106.9|2108.8|2108.5|2108.8|2108.5|2107.2|2106.9|72
1611755200000|2021-01-27 13:46:40|2108.5|2108.2|2109.2|2108.9|2109.2|2108.9|2108.4|2108.1|33
1611755210000|2021-01-27 13:46:50|2109.4|2109.1|2109.9|2109.6|2109.9|2109.6|2109.4|2109.1|86
1611755220000|2021-01-27 13:47:00|2110.4|2110.1|2109.8|2109.5|2110.4|2110.1|2109.7|2109.4|119
1611755230000|2021-01-27 13:47:10|2109.5|2109.2|2107.6|2107.3|2109.5|2109.2|2107.5|2107.2|47
1611755240000|2021-01-27 13:47:20|2107.5|2107.2|2107.1|2106.8|2107.5|2107.2|2106.4|2106.1|40
1611755250000|2021-01-27 13:47:30|2107.6|2107.3|2108.9|2108.6|2108.9|2108.6|2107.6|2107.3|12
1611755260000|2021-01-27 13:47:40|2108.5|2108.2|2108.9|2108.6|2109.3|2109|2108.5|2108.2|33
1611755270000|2021-01-27 13:47:50|2108.5|2108.2|2109.2|2108.9|2109.2|2108.9|2108.5|2108.2|15
1611755280000|2021-01-27 13:48:00|2108.8|2108.5|2109.3|2109|2109.4|2109.1|2108.5|2108.2|21
1611755290000|2021-01-27 13:48:10|2109.2|2108.9|2108.8|2108.5|2109.2|2108.9|2108.8|2108.5|9
1611755300000|2021-01-27 13:48:20|2108.4|2108.1|2107.8|2107.5|2108.5|2108.2|2107.8|2107.5|19
1611755310000|2021-01-27 13:48:30|2107.7|2107.4|2107.2|2106.9|2107.7|2107.4|2107.2|2106.9|28
1611755320000|2021-01-27 13:48:40|2107.4|2107.1|2107|2106.7|2107.4|2107.1|2107|2106.7|8
1611755330000|2021-01-27 13:48:50|2106.9|2106.6|2105.4|2105.1|2107|2106.7|2105|2104.7|37
1611755340000|2021-01-27 13:49:00|2105.7|2105.4|2106.9|2106.6|2107.1|2106.8|2105.7|2105.4|25
1611755350000|2021-01-27 13:49:10|2107.2|2106.9|2107.8|2107.5|2107.8|2107.5|2107.1|2106.8|11
1611755360000|2021-01-27 13:49:20|2107.4|2107.1|2107|2106.7|2107.4|2107.1|2106.9|2106.6|9
1611755370000|2021-01-27 13:49:30|2106.7|2106.4|2106.4|2106.1|2106.8|2106.5|2106.4|2106.1|13
1611755380000|2021-01-27 13:49:40|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|3
1611755390000|2021-01-27 13:49:50|2106.2|2105.9|2107.6|2107.3|2107.6|2107.3|2106.2|2105.9|22
1611755400000|2021-01-27 13:50:00|2107.4|2107.1|2109.1|2108.8|2109.6|2109.3|2107.4|2107.1|61
1611755410000|2021-01-27 13:50:10|2108.1|2107.8|2108.7|2108.4|2108.7|2108.4|2108.1|2107.8|12
1611755430000|2021-01-27 13:50:30|2108.5|2108.2|2109.1|2108.8|2109.1|2108.8|2108.5|2108.2|13
1611755440000|2021-01-27 13:50:40|2109.5|2109.2|2109.5|2109.2|2109.9|2109.6|2109.4|2109.1|30
1611755450000|2021-01-27 13:50:50|2110.1|2109.8|2108.7|2108.4|2110.1|2109.8|2108.7|2108.4|28
1611755460000|2021-01-27 13:51:00|2108.6|2108.3|2109.5|2109.2|2109.5|2109.2|2108.6|2108.3|7
1611755470000|2021-01-27 13:51:10|2109.1|2108.8|2108.7|2108.4|2109.1|2108.8|2108.3|2108|107
1611755480000|2021-01-27 13:51:20|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|4
1611755490000|2021-01-27 13:51:30|2108.8|2108.5|2109.3|2109|2109.3|2109|2108.8|2108.5|16
1611755500000|2021-01-27 13:51:40|2109.8|2109.5|2110.6|2110.3|2110.6|2110.3|2109.8|2109.5|25
1611755510000|2021-01-27 13:51:50|2110.8|2110.5|2109.3|2109|2110.8|2110.5|2109.3|2109|30
1611755520000|2021-01-27 13:52:00|2110|2109.7|2109.7|2109.4|2110|2109.7|2109.7|2109.4|13
1611755530000|2021-01-27 13:52:10|2110.2|2109.9|2110.2|2109.9|2110.4|2110.1|2110.2|2109.9|4
1611755540000|2021-01-27 13:52:20|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|3
1611755550000|2021-01-27 13:52:30|2110.4|2110.1|2110.3|2110|2110.5|2110.2|2110.2|2109.9|22
1611755560000|2021-01-27 13:52:40|||||||||1
1611755570000|2021-01-27 13:52:50|2109.9|2109.6|2109.7|2109.4|2109.9|2109.6|2109.3|2109|15
1611755580000|2021-01-27 13:53:00|2110.1|2109.8|2109.6|2109.3|2110.9|2110.6|2109.6|2109.3|19
1611755590000|2021-01-27 13:53:10|2109.2|2108.9|2109.9|2109.6|2109.9|2109.6|2109.2|2108.9|4
1611755600000|2021-01-27 13:53:20|2110.1|2109.8|2108.7|2108.4|2110.2|2109.9|2108.7|2108.4|26
1611755610000|2021-01-27 13:53:30|2109.1|2108.8|2107.7|2107.4|2109.1|2108.8|2107.7|2107.4|19
1611755620000|2021-01-27 13:53:40|2108.2|2107.9|2108.4|2108.1|2108.4|2108.1|2108.2|2107.9|7
1611755630000|2021-01-27 13:53:50|2108.3|2108|2108.5|2108.2|2108.6|2108.3|2108.3|2108|4
1611755640000|2021-01-27 13:54:00|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2108.4|2108.1|15
1611755650000|2021-01-27 13:54:10|2108.9|2108.6|2108.5|2108.2|2108.9|2108.6|2108.5|2108.2|5
1611755660000|2021-01-27 13:54:20|2108.3|2108|2108.5|2108.2|2108.5|2108.2|2108.3|2108|5
1611755670000|2021-01-27 13:54:30|2108.9|2108.6|2108.3|2108|2108.9|2108.6|2108.3|2108|8
1611755680000|2021-01-27 13:54:40|2108|2107.7|2108|2107.7|2108.1|2107.8|2107.6|2107.3|27
1611755690000|2021-01-27 13:54:50|2108.3|2108|2108.2|2107.9|2108.4|2108.1|2108.2|2107.9|11
1611755700000|2021-01-27 13:55:00|2108.6|2108.3|2108.2|2107.9|2108.9|2108.6|2108.2|2107.9|19
1611755710000|2021-01-27 13:55:10|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|1
1611755720000|2021-01-27 13:55:20|2109.1|2108.8|2108.8|2108.5|2109.1|2108.8|2108.7|2108.4|19
1611755730000|2021-01-27 13:55:30|2109.3|2109|2109.7|2109.4|2110.6|2110.3|2109.3|2109|26
1611755740000|2021-01-27 13:55:40|2109.1|2108.8|2109.2|2108.9|2109.7|2109.4|2109|2108.7|14
1611755750000|2021-01-27 13:55:50|2109.1|2108.8|2109|2108.7|2109.1|2108.8|2109|2108.7|8
1611755760000|2021-01-27 13:56:00|2109.1|2108.8|2108.8|2108.5|2109.1|2108.8|2108.8|2108.5|3
1611755770000|2021-01-27 13:56:10|2108.6|2108.3|2108|2107.7|2108.6|2108.3|2107.7|2107.4|12
1611755780000|2021-01-27 13:56:20|2107.9|2107.6|2108.1|2107.8|2108.3|2108|2107.8|2107.5|25
1611755790000|2021-01-27 13:56:30|2108.4|2108.1|2108.2|2107.9|2108.6|2108.3|2108.2|2107.9|12
1611755800000|2021-01-27 13:56:40|2107.9|2107.6|2108.2|2107.9|2108.4|2108.1|2107.9|2107.6|13
1611755810000|2021-01-27 13:56:50|2108.6|2108.3|2108.1|2107.8|2108.6|2108.3|2108.1|2107.8|13
1611755820000|2021-01-27 13:57:00|2108|2107.7|2107.2|2106.9|2108|2107.7|2107.2|2106.9|27
1611755830000|2021-01-27 13:57:10|2107.6|2107.3|2106.9|2106.6|2107.6|2107.3|2106.9|2106.6|16
1611755840000|2021-01-27 13:57:20|2107|2106.7|2106.1|2105.8|2107|2106.7|2106.1|2105.8|22
1611755850000|2021-01-27 13:57:30|2106.5|2106.2|2108.6|2108.3|2108.8|2108.5|2106.5|2106.2|55
1611755860000|2021-01-27 13:57:40|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|3
1611755870000|2021-01-27 13:57:50|2107.6|2107.3|2108|2107.7|2108|2107.7|2107.1|2106.8|10
1611755880000|2021-01-27 13:58:00|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|5
1611755890000|2021-01-27 13:58:10|2107.7|2107.4|2107.4|2107.1|2107.7|2107.4|2107.4|2107.1|5
1611755900000|2021-01-27 13:58:20|2107.5|2107.2|2107.8|2107.5|2108.5|2108.2|2107.5|2107.2|64
1611755910000|2021-01-27 13:58:30|2108.6|2108.3|2109.1|2108.8|2109.1|2108.8|2108.6|2108.3|15
1611755920000|2021-01-27 13:58:40|2109.6|2109.3|2109.6|2109.3|2110.5|2110.2|2109.6|2109.3|57
1611755930000|2021-01-27 13:58:50|2109.1|2108.8|2110.4|2110.1|2110.4|2110.1|2109.1|2108.8|9
1611755940000|2021-01-27 13:59:00|2110.5|2110.2|2110|2109.7|2110.5|2110.2|2109.4|2109.1|21
1611755950000|2021-01-27 13:59:10|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2109.7|2109.4|19
1611755960000|2021-01-27 13:59:20|2110.1|2109.8|2109.7|2109.4|2110.1|2109.8|2109.7|2109.4|13
1611755970000|2021-01-27 13:59:30|2110.4|2110.1|2110.9|2110.6|2110.9|2110.6|2109.9|2109.6|44
1611755980000|2021-01-27 13:59:40|2110.6|2110.3|2110.1|2109.8|2110.6|2110.3|2110.1|2109.8|12
1611755990000|2021-01-27 13:59:50|2109.9|2109.6|2109.5|2109.2|2109.9|2109.6|2108.8|2108.5|21
1611756000000|2021-01-27 14:00:00|2108.9|2108.6|2109.8|2109.5|2109.8|2109.5|2108.9|2108.6|45
1611756010000|2021-01-27 14:00:10|2110.1|2109.8|2111.8|2111.5|2112.1|2111.8|2110.1|2109.8|54
1611756020000|2021-01-27 14:00:20|2112.1|2111.8|2111.5|2111.2|2112.1|2111.8|2111.5|2111.2|24
1611756030000|2021-01-27 14:00:30|2111.1|2110.8|2110.8|2110.5|2111.6|2111.3|2110.8|2110.5|31
1611756040000|2021-01-27 14:00:40|2110.6|2110.3|2111.9|2111.6|2111.9|2111.6|2110.6|2110.3|17
1611756050000|2021-01-27 14:00:50|2111.7|2111.4|2111|2110.7|2111.9|2111.6|2111|2110.7|21
1611756060000|2021-01-27 14:01:00|2110.7|2110.4|2110.1|2109.8|2111|2110.7|2110.1|2109.8|27
1611756070000|2021-01-27 14:01:10|2109.8|2109.5|2109.4|2109.1|2110.2|2109.9|2109.3|2109|26
1611756080000|2021-01-27 14:01:20|2109.3|2109|2110.4|2110.1|2110.4|2110.1|2109.3|2109|39
1611756090000|2021-01-27 14:01:30|2110.9|2110.6|2111.6|2111.3|2111.6|2111.3|2110.9|2110.6|7
1611756100000|2021-01-27 14:01:40|2112.2|2111.9|2111.9|2111.6|2112.6|2112.3|2111.9|2111.6|27
1611756110000|2021-01-27 14:01:50|2112.3|2112|2112.5|2112.2|2112.5|2112.2|2112.3|2112|5
1611756120000|2021-01-27 14:02:00|2112.2|2111.9|2112.5|2112.2|2112.6|2112.3|2111.7|2111.4|27
1611756130000|2021-01-27 14:02:10|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.1|2111.8|21
1611756140000|2021-01-27 14:02:20|2112.3|2112|2112.4|2112.1|2112.4|2112.1|2112.1|2111.8|16
1611756150000|2021-01-27 14:02:30|2112.3|2112|2112.4|2112.1|2112.4|2112.1|2112.2|2111.9|5
1611756160000|2021-01-27 14:02:40|2112.6|2112.3|2111.8|2111.5|2112.7|2112.4|2111.8|2111.5|26
1611756170000|2021-01-27 14:02:50|2111.7|2111.4|2111|2110.7|2111.8|2111.5|2111|2110.7|23
1611756180000|2021-01-27 14:03:00|2111.3|2111|2112.5|2112.2|2112.5|2112.2|2111.3|2111|69
1611756190000|2021-01-27 14:03:10|2112.3|2112|2110.9|2110.6|2112.3|2112|2110.9|2110.6|27
1611756200000|2021-01-27 14:03:20|2111|2110.7|2111.4|2111.1|2111.4|2111.1|2110.5|2110.2|33
1611756210000|2021-01-27 14:03:30|2111.6|2111.3|2111.8|2111.5|2111.8|2111.5|2111.4|2111.1|14
1611756220000|2021-01-27 14:03:40|2111.4|2111.1|2111.5|2111.2|2111.5|2111.2|2111.2|2110.9|18
1611756230000|2021-01-27 14:03:50|||||||||6
1611756240000|2021-01-27 14:04:00|2111.7|2111.4|2111|2110.7|2111.7|2111.4|2111|2110.7|24
1611756250000|2021-01-27 14:04:10|2111.2|2110.9|2110.6|2110.3|2111.2|2110.9|2110.6|2110.3|43
1611756260000|2021-01-27 14:04:20|2110.5|2110.2|2110|2109.7|2110.6|2110.3|2110|2109.7|18
1611756270000|2021-01-27 14:04:30|2110.2|2109.9|2110.1|2109.8|2110.2|2109.9|2109.6|2109.3|41
1611756280000|2021-01-27 14:04:40|2110.2|2109.9|2110.4|2110.1|2111|2110.7|2110.2|2109.9|67
1611756290000|2021-01-27 14:04:50|2110.7|2110.4|2110|2109.7|2110.7|2110.4|2110|2109.7|17
1611756300000|2021-01-27 14:05:00|2110.2|2109.9|2110.2|2109.9|2110.5|2110.2|2110.2|2109.9|18
1611756310000|2021-01-27 14:05:10|2109.9|2109.6|2109.1|2108.8|2109.9|2109.6|2109.1|2108.8|44
1611756320000|2021-01-27 14:05:20|2109|2108.7|2107.8|2107.5|2109|2108.7|2107.8|2107.5|69
1611756330000|2021-01-27 14:05:30|2108.4|2108.1|2108.3|2108|2108.9|2108.6|2108.3|2108|138
1611756340000|2021-01-27 14:05:40|2107.8|2107.5|2107.2|2106.9|2107.8|2107.5|2107.1|2106.8|130
1611756350000|2021-01-27 14:05:50|2107.1|2106.8|2106.4|2106.1|2107.2|2106.9|2106.4|2106.1|30
1611756360000|2021-01-27 14:06:00|2106.8|2106.5|2106.3|2106|2106.8|2106.5|2106.3|2106|4
1611756370000|2021-01-27 14:06:10|2106.4|2106.1|2105.5|2105.2|2106.4|2106.1|2105.4|2105.1|39
1611756380000|2021-01-27 14:06:20|2105.4|2105.1|2105.1|2104.8|2105.5|2105.2|2105|2104.7|27
1611756390000|2021-01-27 14:06:30|2104.8|2104.5|2105.5|2105.2|2106.2|2105.9|2104.8|2104.5|91
1611756400000|2021-01-27 14:06:40|2105.3|2105|2105.6|2105.3|2105.6|2105.3|2105.2|2104.9|13
1611756410000|2021-01-27 14:06:50|2105.8|2105.5|2105.1|2104.8|2106|2105.7|2104.4|2104.1|54
1611756420000|2021-01-27 14:07:00|2105.2|2104.9|2105.1|2104.8|2105.5|2105.2|2104.9|2104.6|17
1611756430000|2021-01-27 14:07:10|2105.3|2105|2104.1|2103.8|2105.5|2105.2|2104.1|2103.8|54
1611756440000|2021-01-27 14:07:20|2104|2103.7|2101.7|2101.4|2104.1|2103.8|2101.1|2100.8|123
1611756450000|2021-01-27 14:07:30|2101.6|2101.3|2098.9|2098.6|2101.9|2101.6|2098.9|2098.6|163
1611756460000|2021-01-27 14:07:40|2098.8|2098.5|2100.5|2100.2|2101.3|2101|2098.8|2098.5|190
1611756470000|2021-01-27 14:07:50|2100.2|2099.9|2099.2|2098.9|2100.2|2099.9|2098.6|2098.3|180
1611756480000|2021-01-27 14:08:00|2099.4|2099.1|2097.8|2097.5|2099.4|2099.1|2097.3|2097|202
1611756490000|2021-01-27 14:08:10|2097.6|2097.3|2099.7|2099.4|2099.9|2099.6|2097.6|2097.3|79
1611756500000|2021-01-27 14:08:20|2099.8|2099.5|2099.2|2098.9|2099.8|2099.5|2098.9|2098.6|81
1611756510000|2021-01-27 14:08:30|2098.9|2098.6|2099.8|2099.5|2099.9|2099.6|2098.9|2098.6|47
1611756520000|2021-01-27 14:08:40|2099.7|2099.4|2100.1|2099.8|2100.1|2099.8|2099.3|2099|61
1611756530000|2021-01-27 14:08:50|2099.9|2099.6|2099.6|2099.3|2099.9|2099.6|2099.4|2099.1|26
1611756540000|2021-01-27 14:09:00|2099.8|2099.5|2097.9|2097.6|2099.8|2099.5|2097.9|2097.6|151
1611756550000|2021-01-27 14:09:10|2097.8|2097.5|2098|2097.7|2098.1|2097.8|2097.8|2097.5|156
1611756560000|2021-01-27 14:09:20|2098.2|2097.9|2097|2096.7|2098.4|2098.1|2097|2096.7|99
1611756570000|2021-01-27 14:09:30|2096.4|2096.1|2098|2097.7|2098.1|2097.8|2096.4|2096.1|164
1611756580000|2021-01-27 14:09:40|2098.1|2097.8|2097.7|2097.4|2098.3|2098|2097.5|2097.2|19
1611756590000|2021-01-27 14:09:50|2097.4|2097.1|2097.6|2097.3|2097.6|2097.3|2097.4|2097.1|20
1611756600000|2021-01-27 14:10:00|2097.5|2097.2|2096.3|2096|2097.5|2097.2|2096.3|2096|48
1611756610000|2021-01-27 14:10:10|2096.8|2096.5|2096.6|2096.3|2096.8|2096.5|2096.1|2095.8|50
1611756620000|2021-01-27 14:10:20|2096.5|2096.2|2096.5|2096.2|2096.7|2096.4|2096.1|2095.8|26
1611756630000|2021-01-27 14:10:30|2096.3|2096|2095|2094.7|2096.4|2096.1|2094.9|2094.6|120
1611756640000|2021-01-27 14:10:40|2094.9|2094.6|2099.5|2099.2|2099.5|2099.2|2094.7|2094.4|121
1611756650000|2021-01-27 14:10:50|2098.7|2098.4|2100.1|2099.8|2100.3|2100|2097.7|2097.4|141
1611756660000|2021-01-27 14:11:00|2100.2|2099.9|2098.3|2098|2100.3|2100|2098.2|2097.9|108
1611756670000|2021-01-27 14:11:10|2098.2|2097.9|2097.8|2097.5|2098.2|2097.9|2097.2|2096.9|63
1611756680000|2021-01-27 14:11:20|2097.6|2097.3|2098.1|2097.8|2098.1|2097.8|2097.3|2097|19
1611756690000|2021-01-27 14:11:30|2097.8|2097.5|2098.4|2098.1|2098.4|2098.1|2097.7|2097.4|28
1611756700000|2021-01-27 14:11:40|2098.5|2098.2|2097|2096.7|2098.5|2098.2|2096.9|2096.6|55
1611756710000|2021-01-27 14:11:50|2096.9|2096.6|2095.9|2095.6|2096.9|2096.6|2095.5|2095.2|45
1611756720000|2021-01-27 14:12:00|2095.7|2095.4|2094.8|2094.5|2095.7|2095.4|2093.9|2093.6|216
1611756730000|2021-01-27 14:12:10|2095.3|2095|2096.3|2096|2096.3|2096|2095.3|2095|97
1611756740000|2021-01-27 14:12:20|2096.7|2096.4|2096.5|2096.2|2097.6|2097.3|2096.5|2096.2|31
1611756750000|2021-01-27 14:12:30|2096.3|2096|2096.2|2095.9|2096.6|2096.3|2096.2|2095.9|15
1611756760000|2021-01-27 14:12:40|2096.4|2096.1|2097|2096.7|2097.7|2097.4|2096.4|2096.1|28
1611756770000|2021-01-27 14:12:50|2097.2|2096.9|2097.9|2097.6|2097.9|2097.6|2097.2|2096.9|9
1611756780000|2021-01-27 14:13:00|2097.7|2097.4|2098|2097.7|2098.3|2098|2097.4|2097.1|96
1611756790000|2021-01-27 14:13:10|2097.9|2097.6|2098|2097.7|2098|2097.7|2097.4|2097.1|38
1611756800000|2021-01-27 14:13:20|2097.7|2097.4|2097.9|2097.6|2097.9|2097.6|2097.7|2097.4|4
1611756810000|2021-01-27 14:13:30|2098.3|2098|2098.5|2098.2|2098.5|2098.2|2098.2|2097.9|31
1611756820000|2021-01-27 14:13:40|2098.3|2098|2098.6|2098.3|2098.6|2098.3|2098.3|2098|18
1611756830000|2021-01-27 14:13:50|2098.5|2098.2|2098.8|2098.5|2099|2098.7|2098.5|2098.2|30
1611756840000|2021-01-27 14:14:00|2099|2098.7|2099.3|2099|2099.6|2099.3|2098.8|2098.5|110
1611756850000|2021-01-27 14:14:10|2099.5|2099.2|2100.3|2100|2100.3|2100|2099.4|2099.1|57
1611756860000|2021-01-27 14:14:20|2100.2|2099.9|2100.4|2100.1|2100.9|2100.6|2100.1|2099.8|53
1611756870000|2021-01-27 14:14:30|2100.2|2099.9|2098.3|2098|2100.2|2099.9|2098.1|2097.8|44
1611756880000|2021-01-27 14:14:40|2098|2097.7|2098.7|2098.4|2099.1|2098.8|2098|2097.7|70
1611756890000|2021-01-27 14:14:50|2098.9|2098.6|2098.1|2097.8|2098.9|2098.6|2098.1|2097.8|16
1611756900000|2021-01-27 14:15:00|2098|2097.7|2098.5|2098.2|2098.5|2098.2|2098|2097.7|19
1611756910000|2021-01-27 14:15:10|2098.6|2098.3|2096.9|2096.6|2098.7|2098.4|2096.9|2096.6|67
1611756920000|2021-01-27 14:15:20|2096.8|2096.5|2096.6|2096.3|2097|2096.7|2096.6|2096.3|7
1611756930000|2021-01-27 14:15:30|2096.2|2095.9|2096.1|2095.8|2096.7|2096.4|2096.1|2095.8|28
1611756940000|2021-01-27 14:15:40|2096.4|2096.1|2096.1|2095.8|2096.6|2096.3|2096|2095.7|56
1611756950000|2021-01-27 14:15:50|2096.3|2096|2096.2|2095.9|2096.5|2096.2|2095.8|2095.5|44
1611756960000|2021-01-27 14:16:00|2096.1|2095.8|2097.8|2097.5|2098|2097.7|2096.1|2095.8|51
1611756970000|2021-01-27 14:16:10|2098.2|2097.9|2099.3|2099|2100.2|2099.9|2098.2|2097.9|53
1611756980000|2021-01-27 14:16:20|2098.4|2098.1|2097.7|2097.4|2098.9|2098.6|2097.3|2097|18
1611756990000|2021-01-27 14:16:30|2097.2|2096.9|2096.7|2096.4|2097.3|2097|2096.7|2096.4|31
1611757000000|2021-01-27 14:16:40|2097.1|2096.8|2097.1|2096.8|2097.4|2097.1|2096.9|2096.6|35
1611757010000|2021-01-27 14:16:50|2097.4|2097.1|2096.9|2096.6|2097.5|2097.2|2096.9|2096.6|17
1611757020000|2021-01-27 14:17:00|2097.2|2096.9|2096.1|2095.8|2097.2|2096.9|2096.1|2095.8|62
1611757030000|2021-01-27 14:17:10|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2095.6|2095.3|87
1611757040000|2021-01-27 14:17:20|2096.1|2095.8|2096.5|2096.2|2096.6|2096.3|2095.8|2095.5|41
1611757050000|2021-01-27 14:17:30|2096.6|2096.3|2096.7|2096.4|2096.8|2096.5|2096.4|2096.1|26
1611757060000|2021-01-27 14:17:40|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.8|2095.5|17
1611757070000|2021-01-27 14:17:50|2095.9|2095.6|2096|2095.7|2096.4|2096.1|2095.7|2095.4|62
1611757080000|2021-01-27 14:18:00|2096.3|2096|2096.8|2096.5|2096.9|2096.6|2096.3|2096|50
1611757090000|2021-01-27 14:18:10|2096.9|2096.6|2097|2096.7|2097.1|2096.8|2096.6|2096.3|47
1611757100000|2021-01-27 14:18:20|2097.1|2096.8|2096.5|2096.2|2097.1|2096.8|2096.5|2096.2|35
1611757110000|2021-01-27 14:18:30|2095.9|2095.6|2096|2095.7|2096.5|2096.2|2095.9|2095.6|46
1611757120000|2021-01-27 14:18:40|2096.1|2095.8|2095.6|2095.3|2096.3|2096|2095.6|2095.3|80
1611757130000|2021-01-27 14:18:50|2095.8|2095.5|2095.2|2094.9|2095.8|2095.5|2095.2|2094.9|24
1611757140000|2021-01-27 14:19:00|2095.5|2095.2|2097.7|2097.4|2097.7|2097.4|2095.4|2095.1|113
1611757150000|2021-01-27 14:19:10|2097.6|2097.3|2097.5|2097.2|2098.5|2098.2|2097.5|2097.2|112
1611757160000|2021-01-27 14:19:20|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.9|2097.6|10
1611757170000|2021-01-27 14:19:30|2097.6|2097.3|2097.9|2097.6|2097.9|2097.6|2097.5|2097.2|9
1611757180000|2021-01-27 14:19:40|2097.5|2097.2|2097.6|2097.3|2097.8|2097.5|2097.4|2097.1|46
1611757190000|2021-01-27 14:19:50|2097.4|2097.1|2097.2|2096.9|2097.4|2097.1|2097.2|2096.9|7
1611757200000|2021-01-27 14:20:00|2097.6|2097.3|2099.2|2098.9|2099.2|2098.9|2097.6|2097.3|138
1611757210000|2021-01-27 14:20:10|2099.3|2099|2098.5|2098.2|2099.3|2099|2098.1|2097.8|37
1611757220000|2021-01-27 14:20:20|2098.6|2098.3|2098|2097.7|2098.6|2098.3|2098|2097.7|23
1611757230000|2021-01-27 14:20:30|2098.3|2098|2098.3|2098|2098.7|2098.4|2098|2097.7|39
1611757240000|2021-01-27 14:20:40|2098.1|2097.8|2096.8|2096.5|2098.1|2097.8|2096.4|2096.1|89
1611757250000|2021-01-27 14:20:50|2096.5|2096.2|2096.6|2096.3|2096.8|2096.5|2096.5|2096.2|48
1611757260000|2021-01-27 14:21:00|2096.9|2096.6|2097|2096.7|2097.3|2097|2096.8|2096.5|32
1611757270000|2021-01-27 14:21:10|2097.2|2096.9|2097.5|2097.2|2097.6|2097.3|2097.2|2096.9|17
1611757280000|2021-01-27 14:21:20|2097.6|2097.3|2097.8|2097.5|2097.8|2097.5|2097.3|2097|26
1611757290000|2021-01-27 14:21:30|2097.7|2097.4|2098|2097.7|2098|2097.7|2097.7|2097.4|15
1611757300000|2021-01-27 14:21:40|2098.1|2097.8|2098.1|2097.8|2098.3|2098|2097.5|2097.2|40
1611757310000|2021-01-27 14:21:50|2098.6|2098.3|2098.4|2098.1|2098.7|2098.4|2098.4|2098.1|35
1611757320000|2021-01-27 14:22:00|2098.6|2098.3|2098.5|2098.2|2098.6|2098.3|2098.2|2097.9|26
1611757330000|2021-01-27 14:22:10|2098.3|2098|2097.4|2097.1|2098.3|2098|2097.2|2096.9|87
1611757340000|2021-01-27 14:22:20|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|87
1611757350000|2021-01-27 14:22:30|2097.5|2097.2|2099.9|2099.6|2101|2100.7|2097.5|2097.2|122
1611757360000|2021-01-27 14:22:40|2099.5|2099.2|2099.7|2099.4|2099.9|2099.6|2098.7|2098.4|91
1611757370000|2021-01-27 14:22:50|2099.9|2099.6|2099.9|2099.6|2100|2099.7|2099.9|2099.6|25
1611757380000|2021-01-27 14:23:00|2100|2099.7|2098.9|2098.6|2100|2099.7|2098.7|2098.4|71
1611757390000|2021-01-27 14:23:10|2099.2|2098.9|2101|2100.7|2101.4|2101.1|2099.2|2098.9|155
1611757400000|2021-01-27 14:23:20|2101.1|2100.8|2101.4|2101.1|2102.1|2101.8|2101|2100.7|202
1611757410000|2021-01-27 14:23:30|2101.1|2100.8|2103|2102.7|2103|2102.7|2101.1|2100.8|80
1611757420000|2021-01-27 14:23:40|2102.8|2102.5|2103.2|2102.9|2104|2103.7|2102.8|2102.5|74
1611757430000|2021-01-27 14:23:50|2103.6|2103.3|2103.7|2103.4|2103.8|2103.5|2103.3|2103|63
1611757440000|2021-01-27 14:24:00|2103.2|2102.9|2102.7|2102.4|2103.2|2102.9|2102.6|2102.3|33
1611757450000|2021-01-27 14:24:10|2102.3|2102|2103|2102.7|2103.1|2102.8|2102.3|2102|32
1611757460000|2021-01-27 14:24:20|2102.6|2102.3|2104.2|2103.9|2104.2|2103.9|2102.6|2102.3|75
1611757470000|2021-01-27 14:24:30|2104|2103.7|2103.7|2103.4|2104.5|2104.2|2103.7|2103.4|79
1611757480000|2021-01-27 14:24:40|2102.8|2102.5|2100.8|2100.5|2102.8|2102.5|2100.3|2100|177
1611757490000|2021-01-27 14:24:50|2100.6|2100.3|2100.5|2100.2|2101.7|2101.4|2099.5|2099.2|245
1611757500000|2021-01-27 14:25:00|2100.3|2100|2100.4|2100.1|2100.7|2100.4|2099.5|2099.2|254
1611757510000|2021-01-27 14:25:10|2100.3|2100|2099.5|2099.2|2100.4|2100.1|2099.5|2099.2|40
1611757520000|2021-01-27 14:25:20|2099.4|2099.1|2100.1|2099.8|2100.9|2100.6|2099.4|2099.1|69
1611757530000|2021-01-27 14:25:30|2099.9|2099.6|2101.1|2100.8|2101.1|2100.8|2099.7|2099.4|141
1611757540000|2021-01-27 14:25:40|2101.6|2101.3|2100.1|2099.8|2102.3|2102|2100.1|2099.8|280
1611757550000|2021-01-27 14:25:50|2100.7|2100.4|2100.9|2100.6|2102.3|2102|2100.7|2100.4|327
1611757560000|2021-01-27 14:26:00|2101.2|2100.9|2101.3|2101|2101.7|2101.4|2101.1|2100.8|229
1611757570000|2021-01-27 14:26:10|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2100.6|2100.3|148
1611757580000|2021-01-27 14:26:20|2101.2|2100.9|2101.2|2100.9|2101.9|2101.6|2101|2100.7|267
1611757590000|2021-01-27 14:26:30|2101.1|2100.8|2101.6|2101.3|2101.6|2101.3|2101.1|2100.8|144
1611757600000|2021-01-27 14:26:40|2101.4|2101.1|2101.8|2101.5|2102.2|2101.9|2101|2100.7|256
1611757610000|2021-01-27 14:26:50|2101.6|2101.3|2101.3|2101|2101.7|2101.4|2101.3|2101|168
1611757620000|2021-01-27 14:27:00|2101.2|2100.9|2104.1|2103.8|2104.3|2104|2100.9|2100.6|411
1611757630000|2021-01-27 14:27:10|2104|2103.7|2103.7|2103.4|2104|2103.7|2103.1|2102.8|156
1611757640000|2021-01-27 14:27:20|2103.6|2103.3|2103.7|2103.4|2103.7|2103.4|2102.9|2102.6|206
1611757650000|2021-01-27 14:27:30|2103.5|2103.2|2103.1|2102.8|2103.5|2103.2|2102.5|2102.2|247
1611757660000|2021-01-27 14:27:40|2103|2102.7|2103.1|2102.8|2103.7|2103.4|2102.9|2102.6|124
1611757670000|2021-01-27 14:27:50|2103.2|2102.9|2105.9|2105.6|2106|2105.7|2103|2102.7|203
1611757680000|2021-01-27 14:28:00|2105.8|2105.5|2105.6|2105.3|2105.8|2105.5|2105.1|2104.8|48
1611757690000|2021-01-27 14:28:10|2105.9|2105.6|2106.4|2106.1|2106.7|2106.4|2105.7|2105.4|52
1611757700000|2021-01-27 14:28:20|2106.6|2106.3|2105.2|2104.9|2106.7|2106.4|2105.2|2104.9|46
1611757710000|2021-01-27 14:28:30|2104.8|2104.5|2104.3|2104|2105.1|2104.8|2103.8|2103.5|113
1611757720000|2021-01-27 14:28:40|2104.2|2103.9|2105.3|2105|2105.6|2105.3|2104.2|2103.9|35
1611757730000|2021-01-27 14:28:50|2105.2|2104.9|2105.3|2105|2105.5|2105.2|2104.8|2104.5|35
1611757740000|2021-01-27 14:29:00|2105.8|2105.5|2109.8|2109.5|2109.8|2109.5|2105.7|2105.4|168
1611757750000|2021-01-27 14:29:10|2109.7|2109.4|2109.8|2109.5|2110|2109.7|2109.3|2109|58
1611757760000|2021-01-27 14:29:20|2110.5|2110.2|2111.1|2110.8|2111.1|2110.8|2110.4|2110.1|119
1611757770000|2021-01-27 14:29:30|2111|2110.7|2111.4|2111.1|2111.6|2111.3|2111|2110.7|64
1611757780000|2021-01-27 14:29:40|2111.3|2111|2109|2108.7|2111.3|2111|2108.7|2108.4|93
1611757790000|2021-01-27 14:29:50|2109.1|2108.8|2111.2|2110.9|2111.2|2110.9|2109.1|2108.8|85
1611757800000|2021-01-27 14:30:00|2111.7|2111.4|2109.4|2109.1|2111.7|2111.4|2108.9|2108.6|689
1611757810000|2021-01-27 14:30:10|2109.6|2109.3|2108.1|2107.8|2109.6|2109.3|2107.1|2106.8|287
1611757820000|2021-01-27 14:30:20|2108.4|2108.1|2105.4|2105.1|2108.4|2108.1|2105.4|2105.1|248
1611757830000|2021-01-27 14:30:30|2105.6|2105.3|2102|2101.7|2105.6|2105.3|2101.7|2101.4|279
1611757840000|2021-01-27 14:30:40|2101.9|2101.6|2097|2096.7|2101.9|2101.6|2097|2096.7|268
1611757850000|2021-01-27 14:30:50|2096.5|2096.2|2096.1|2095.8|2096.9|2096.6|2095.5|2095.2|216
1611757860000|2021-01-27 14:31:00|2096.4|2096.1|2097.1|2096.8|2098.3|2098|2096.3|2096|562
1611757870000|2021-01-27 14:31:10|2096.8|2096.5|2100.9|2100.6|2101.3|2101|2096.7|2096.4|277
1611757880000|2021-01-27 14:31:20|2100.8|2100.5|2102.5|2102.2|2102.5|2102.2|2099.1|2098.8|221
1611757890000|2021-01-27 14:31:30|2102.4|2102.1|2099.5|2099.2|2102.4|2102.1|2099.4|2099.1|265
1611757900000|2021-01-27 14:31:40|2099.6|2099.3|2100.7|2100.4|2100.7|2100.4|2098|2097.7|185
1611757910000|2021-01-27 14:31:50|2100.8|2100.5|2103.9|2103.6|2104.1|2103.8|2100.6|2100.3|280
1611757920000|2021-01-27 14:32:00|2104.1|2103.8|2106.6|2106.3|2107|2106.7|2104.1|2103.8|327
1611757930000|2021-01-27 14:32:10|2106.9|2106.6|2103.1|2102.8|2107.1|2106.8|2103.1|2102.8|161
1611757940000|2021-01-27 14:32:20|2102.9|2102.6|2102.3|2102|2105.2|2104.9|2102.3|2102|88
1611757950000|2021-01-27 14:32:30|2102.7|2102.4|2102.2|2101.9|2104.7|2104.4|2102.2|2101.9|195
1611757960000|2021-01-27 14:32:40|2103.3|2103|2098.7|2098.4|2103.5|2103.2|2098.6|2098.3|215
1611757970000|2021-01-27 14:32:50|2098.9|2098.6|2104.2|2103.9|2104.2|2103.9|2098.9|2098.6|221
1611757980000|2021-01-27 14:33:00|2102.8|2102.5|2102.9|2102.6|2103|2102.7|2099.5|2099.2|296
1611757990000|2021-01-27 14:33:10|2101.6|2101.3|2105.1|2104.8|2105.7|2105.4|2101.6|2101.3|136
1611758000000|2021-01-27 14:33:20|2104.2|2103.9|2103.6|2103.3|2104.7|2104.4|2103.1|2102.8|90
1611758010000|2021-01-27 14:33:30|2103.8|2103.5|2106.8|2106.5|2106.8|2106.5|2103.5|2103.2|177
1611758020000|2021-01-27 14:33:40|2106.2|2105.9|2103.8|2103.5|2106.2|2105.9|2103.6|2103.3|274
1611758030000|2021-01-27 14:33:50|2103.2|2102.9|2103.5|2103.2|2104.2|2103.9|2102|2101.7|171
1611758040000|2021-01-27 14:34:00|2102.5|2102.2|2103.3|2103|2105.6|2105.3|2102.5|2102.2|199
1611758050000|2021-01-27 14:34:10|2102.9|2102.6|2102.1|2101.8|2103.7|2103.4|2101.8|2101.5|155
1611758060000|2021-01-27 14:34:20|2102.5|2102.2|2102.8|2102.5|2103.5|2103.2|2102.4|2102.1|78
1611758070000|2021-01-27 14:34:30|2102.7|2102.4|2103.3|2103|2104|2103.7|2102.7|2102.4|138
1611758080000|2021-01-27 14:34:40|2103.8|2103.5|2104.9|2104.6|2105|2104.7|2103.5|2103.2|143
1611758090000|2021-01-27 14:34:50|2104.6|2104.3|2105.1|2104.8|2105.3|2105|2103.8|2103.5|86
1611758100000|2021-01-27 14:35:00|2105|2104.7|2103.2|2102.9|2105|2104.7|2102.1|2101.8|292
1611758110000|2021-01-27 14:35:10|2103|2102.7|2102.5|2102.2|2103|2102.7|2101|2100.7|155
1611758120000|2021-01-27 14:35:20|2102.1|2101.8|2099.4|2099.1|2102.3|2102|2099.4|2099.1|217
1611758130000|2021-01-27 14:35:30|2099|2098.7|2100.4|2100.1|2100.4|2100.1|2097.9|2097.6|269
1611758140000|2021-01-27 14:35:40|2100.6|2100.3|2101.9|2101.6|2102.8|2102.5|2100.5|2100.2|219
1611758150000|2021-01-27 14:35:50|2102.1|2101.8|2103.1|2102.8|2103.2|2102.9|2101.4|2101.1|90
1611758160000|2021-01-27 14:36:00|2103|2102.7|2101.1|2100.8|2103|2102.7|2100.5|2100.2|162
1611758170000|2021-01-27 14:36:10|2101.7|2101.4|2099.9|2099.6|2101.7|2101.4|2099.9|2099.6|149
1611758180000|2021-01-27 14:36:20|2099.8|2099.5|2098.5|2098.2|2100.7|2100.4|2098.5|2098.2|254
1611758190000|2021-01-27 14:36:30|2098.3|2098|2097.2|2096.9|2098.6|2098.3|2096.6|2096.3|269
1611758200000|2021-01-27 14:36:40|2096.8|2096.5|2100|2099.7|2100|2099.7|2096.8|2096.5|129
1611758210000|2021-01-27 14:36:50|2099.9|2099.6|2099|2098.7|2100.2|2099.9|2099|2098.7|49
1611758220000|2021-01-27 14:37:00|2098.9|2098.6|2101.7|2101.4|2102.1|2101.8|2098.9|2098.6|115
1611758230000|2021-01-27 14:37:10|2101.8|2101.5|2101.7|2101.4|2102|2101.7|2101.3|2101|93
1611758240000|2021-01-27 14:37:20|2101.1|2100.8|2101.8|2101.5|2102.6|2102.3|2100.4|2100.1|195
1611758250000|2021-01-27 14:37:30|2101.4|2101.1|2100.3|2100|2101.6|2101.3|2100.3|2100|137
1611758260000|2021-01-27 14:37:40|2100.4|2100.1|2100.3|2100|2100.6|2100.3|2098.4|2098.1|184
1611758270000|2021-01-27 14:37:50|2100.2|2099.9|2098.6|2098.3|2100.3|2100|2098.6|2098.3|164
1611758280000|2021-01-27 14:38:00|2098.1|2097.8|2098.3|2098|2099.3|2099|2098.1|2097.8|184
1611758290000|2021-01-27 14:38:10|2098.4|2098.1|2098.7|2098.4|2098.7|2098.4|2097.6|2097.3|143
1611758300000|2021-01-27 14:38:20|2098.4|2098.1|2098.5|2098.2|2099|2098.7|2097.8|2097.5|189
1611758310000|2021-01-27 14:38:30|2098.8|2098.5|2097.4|2097.1|2098.9|2098.6|2097.4|2097.1|287
1611758320000|2021-01-27 14:38:40|2097.1|2096.8|2097.5|2097.2|2098.3|2098|2097|2096.7|438
1611758330000|2021-01-27 14:38:50|2097.2|2096.9|2097.8|2097.5|2098.1|2097.8|2097.2|2096.9|174
1611758340000|2021-01-27 14:39:00|2097.9|2097.6|2096.8|2096.5|2098|2097.7|2096.4|2096.1|291
1611758350000|2021-01-27 14:39:10|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2095.5|2095.2|108
1611758360000|2021-01-27 14:39:20|2096.7|2096.4|2096.7|2096.4|2097.1|2096.8|2096.4|2096.1|230
1611758370000|2021-01-27 14:39:30|2096.4|2096.1|2097.1|2096.8|2097.1|2096.8|2096.1|2095.8|169
1611758380000|2021-01-27 14:39:40|2097.3|2097|2099|2098.7|2099.4|2099.1|2097.3|2097|101
1611758390000|2021-01-27 14:39:50|2098.7|2098.4|2100.5|2100.2|2100.7|2100.4|2098.7|2098.4|111
1611758400000|2021-01-27 14:40:00|2100.2|2099.9|2098.7|2098.4|2100.3|2100|2098.4|2098.1|169
1611758410000|2021-01-27 14:40:10|2098.5|2098.2|2097.7|2097.4|2099|2098.7|2097.7|2097.4|70
1611758420000|2021-01-27 14:40:20|2097.5|2097.2|2096.1|2095.8|2097.6|2097.3|2096.1|2095.8|138
1611758430000|2021-01-27 14:40:30|2096.3|2096|2097.1|2096.8|2097.1|2096.8|2095|2094.7|411
1611758440000|2021-01-27 14:40:40|2097|2096.7|2097.3|2097|2098.7|2098.4|2097|2096.7|211
1611758450000|2021-01-27 14:40:50|2097.2|2096.9|2097.6|2097.3|2098.6|2098.3|2097.1|2096.8|65
1611758460000|2021-01-27 14:41:00|2097.8|2097.5|2098.4|2098.1|2098.4|2098.1|2096.9|2096.6|76
1611758470000|2021-01-27 14:41:10|2098|2097.7|2099.6|2099.3|2100|2099.7|2098|2097.7|248
1611758480000|2021-01-27 14:41:20|2099.9|2099.6|2099.6|2099.3|2099.9|2099.6|2098.9|2098.6|87
1611758490000|2021-01-27 14:41:30|2099.4|2099.1|2097.9|2097.6|2099.4|2099.1|2097.2|2096.9|116
1611758500000|2021-01-27 14:41:40|2098.4|2098.1|2098.6|2098.3|2099|2098.7|2098.4|2098.1|40
1611758510000|2021-01-27 14:41:50|2098.4|2098.1|2098.5|2098.2|2098.7|2098.4|2097.5|2097.2|40
1611758520000|2021-01-27 14:42:00|2098.3|2098|2099.4|2099.1|2099.6|2099.3|2097.4|2097.1|149
1611758530000|2021-01-27 14:42:10|2099|2098.7|2097.9|2097.6|2099|2098.7|2097.5|2097.2|117
1611758540000|2021-01-27 14:42:20|2098.2|2097.9|2097.6|2097.3|2099.3|2099|2097.4|2097.1|243
1611758550000|2021-01-27 14:42:30|2097.8|2097.5|2099.4|2099.1|2099.4|2099.1|2097.6|2097.3|140
1611758560000|2021-01-27 14:42:40|2099.3|2099|2098.5|2098.2|2099.6|2099.3|2097.9|2097.6|199
1611758570000|2021-01-27 14:42:50|2098.4|2098.1|2097.6|2097.3|2098.9|2098.6|2097.3|2097|63
1611758580000|2021-01-27 14:43:00|2097.8|2097.5|2098.5|2098.2|2100.1|2099.8|2097.8|2097.5|132
1611758590000|2021-01-27 14:43:10|2098.2|2097.9|2097|2096.7|2098.2|2097.9|2096.8|2096.5|55
1611758600000|2021-01-27 14:43:20|2096.9|2096.6|2096.2|2095.9|2096.9|2096.6|2095.9|2095.6|95
1611758610000|2021-01-27 14:43:30|2096.1|2095.8|2096|2095.7|2096.5|2096.2|2095.2|2094.9|93
1611758620000|2021-01-27 14:43:40|2096.4|2096.1|2096.6|2096.3|2096.6|2096.3|2095.7|2095.4|44
1611758630000|2021-01-27 14:43:50|2096.8|2096.5|2095.9|2095.6|2097.6|2097.3|2095.3|2095|172
1611758640000|2021-01-27 14:44:00|2096.3|2096|2094.9|2094.6|2096.3|2096|2094.8|2094.5|286
1611758650000|2021-01-27 14:44:10|2095|2094.7|2094.7|2094.4|2095.8|2095.5|2094.2|2093.9|69
1611758660000|2021-01-27 14:44:20|2094.6|2094.3|2093.1|2092.8|2094.8|2094.5|2093.1|2092.8|319
1611758670000|2021-01-27 14:44:30|2093.2|2092.9|2092.8|2092.5|2093.6|2093.3|2092|2091.7|153
1611758680000|2021-01-27 14:44:40|2093|2092.7|2090.6|2090.3|2093.2|2092.9|2089.8|2089.5|219
1611758690000|2021-01-27 14:44:50|2090.1|2089.8|2091.1|2090.8|2091.4|2091.1|2089.9|2089.6|80
1611758700000|2021-01-27 14:45:00|2090.7|2090.4|2091.9|2091.6|2091.9|2091.6|2090|2089.7|326
1611758710000|2021-01-27 14:45:10|2091.5|2091.2|2090.6|2090.3|2091.9|2091.6|2090.4|2090.1|143
1611758720000|2021-01-27 14:45:20|2090.8|2090.5|2090.5|2090.2|2091|2090.7|2090|2089.7|126
1611758730000|2021-01-27 14:45:30|2090.4|2090.1|2092.7|2092.4|2093|2092.7|2090.2|2089.9|108
1611758740000|2021-01-27 14:45:40|2092.4|2092.1|2094.2|2093.9|2094.9|2094.6|2092.4|2092.1|206
1611758750000|2021-01-27 14:45:50|2094.3|2094|2093.9|2093.6|2094.7|2094.4|2093.3|2093|81
1611758760000|2021-01-27 14:46:00|2094.6|2094.3|2096|2095.7|2096.6|2096.3|2094.3|2094|104
1611758770000|2021-01-27 14:46:10|2095.9|2095.6|2095.5|2095.2|2096.1|2095.8|2095.4|2095.1|88
1611758780000|2021-01-27 14:46:20|2095.2|2094.9|2096|2095.7|2096.1|2095.8|2095|2094.7|64
1611758790000|2021-01-27 14:46:30|2095.9|2095.6|2096.1|2095.8|2096.2|2095.9|2095.4|2095.1|64
1611758800000|2021-01-27 14:46:40|2096.3|2096|2098|2097.7|2098.1|2097.8|2096.2|2095.9|112
1611758810000|2021-01-27 14:46:50|2098.3|2098|2100.1|2099.8|2100.1|2099.8|2098.1|2097.8|171
1611758820000|2021-01-27 14:47:00|2100.2|2099.9|2099.8|2099.5|2100.5|2100.2|2099.3|2099|183
1611758830000|2021-01-27 14:47:10|2100|2099.7|2100.3|2100|2101.4|2101.1|2099.8|2099.5|311
1611758840000|2021-01-27 14:47:20|2100.1|2099.8|2097.7|2097.4|2100.3|2100|2097.7|2097.4|177
1611758850000|2021-01-27 14:47:30|2097.9|2097.6|2096.9|2096.6|2097.9|2097.6|2096.7|2096.4|84
1611758860000|2021-01-27 14:47:40|2096.7|2096.4|2096.3|2096|2097.7|2097.4|2095.8|2095.5|70
1611758870000|2021-01-27 14:47:50|2095.9|2095.6|2095.9|2095.6|2096.2|2095.9|2095.3|2095|44
1611758880000|2021-01-27 14:48:00|2095.3|2095|2095.9|2095.6|2096.4|2096.1|2094.2|2093.9|134
1611758890000|2021-01-27 14:48:10|2096.8|2096.5|2097|2096.7|2097.1|2096.8|2096.6|2096.3|58
1611758900000|2021-01-27 14:48:20|2096.9|2096.6|2096.9|2096.6|2097.1|2096.8|2095.8|2095.5|80
1611758910000|2021-01-27 14:48:30|2097.5|2097.2|2098.2|2097.9|2099.1|2098.8|2097.5|2097.2|97
1611758920000|2021-01-27 14:48:40|2098.7|2098.4|2097.6|2097.3|2098.8|2098.5|2097.3|2097|140
1611758930000|2021-01-27 14:48:50|2097.3|2097|2096.3|2096|2097.3|2097|2095.7|2095.4|325
1611758940000|2021-01-27 14:49:00|2096.4|2096.1|2096.5|2096.2|2097.1|2096.8|2096.4|2096.1|276
1611758950000|2021-01-27 14:49:10|2096.4|2096.1|2097.1|2096.8|2097.4|2097.1|2096.4|2096.1|105
1611758960000|2021-01-27 14:49:20|2096.9|2096.6|2096|2095.7|2097.2|2096.9|2095.7|2095.4|94
1611758970000|2021-01-27 14:49:30|2095.6|2095.3|2096.4|2096.1|2096.4|2096.1|2095.6|2095.3|109
1611758980000|2021-01-27 14:49:40|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2095.5|2095.2|98
1611758990000|2021-01-27 14:49:50|2097.5|2097.2|2096.3|2096|2097.5|2097.2|2095.7|2095.4|68
1611759000000|2021-01-27 14:50:00|2096.5|2096.2|2097.1|2096.8|2098.1|2097.8|2096.2|2095.9|131
1611759010000|2021-01-27 14:50:10|2097.3|2097|2096.2|2095.9|2097.4|2097.1|2096.2|2095.9|93
1611759020000|2021-01-27 14:50:20|2095.9|2095.6|2096.4|2096.1|2096.5|2096.2|2095.9|2095.6|60
1611759030000|2021-01-27 14:50:30|2096.6|2096.3|2094.7|2094.4|2096.9|2096.6|2094.2|2093.9|267
1611759040000|2021-01-27 14:50:40|2095|2094.7|2094.7|2094.4|2095.4|2095.1|2094.7|2094.4|141
1611759050000|2021-01-27 14:50:50|2094.6|2094.3|2093.3|2093|2094.6|2094.3|2093|2092.7|85
1611759060000|2021-01-27 14:51:00|2092.9|2092.6|2093.3|2093|2093.3|2093|2091.4|2091.1|250
1611759070000|2021-01-27 14:51:10|2093.5|2093.2|2095|2094.7|2095.1|2094.8|2092.9|2092.6|101
1611759080000|2021-01-27 14:51:20|2094.8|2094.5|2093.1|2092.8|2094.8|2094.5|2093.1|2092.8|44
1611759090000|2021-01-27 14:51:30|2092.8|2092.5|2092.3|2092|2092.8|2092.5|2091.7|2091.4|79
1611759100000|2021-01-27 14:51:40|2092.5|2092.2|2092.7|2092.4|2093.8|2093.5|2092.4|2092.1|85
1611759110000|2021-01-27 14:51:50|2093.1|2092.8|2093.1|2092.8|2093.6|2093.3|2092.9|2092.6|182
1611759120000|2021-01-27 14:52:00|2092.9|2092.6|2094.8|2094.5|2095.2|2094.9|2092.9|2092.6|82
1611759130000|2021-01-27 14:52:10|2095.1|2094.8|2094.3|2094|2095.5|2095.2|2094|2093.7|146
1611759140000|2021-01-27 14:52:20|2094.8|2094.5|2093.1|2092.8|2094.8|2094.5|2093.1|2092.8|83
1611759150000|2021-01-27 14:52:30|2093.3|2093|2092.8|2092.5|2093.3|2093|2092.3|2092|50
1611759160000|2021-01-27 14:52:40|2092.6|2092.3|2093.6|2093.3|2094.3|2094|2092.6|2092.3|88
1611759170000|2021-01-27 14:52:50|2093.7|2093.4|2092.1|2091.8|2093.8|2093.5|2091.8|2091.5|97
1611759180000|2021-01-27 14:53:00|2092|2091.7|2092.9|2092.6|2093.3|2093|2091.9|2091.6|106
1611759190000|2021-01-27 14:53:10|2093.1|2092.8|2093.6|2093.3|2093.6|2093.3|2093|2092.7|104
1611759200000|2021-01-27 14:53:20|2093.7|2093.4|2092.1|2091.8|2093.8|2093.5|2092|2091.7|82
1611759210000|2021-01-27 14:53:30|2091.8|2091.5|2091.1|2090.8|2092.1|2091.8|2090.6|2090.3|135
1611759220000|2021-01-27 14:53:40|2091|2090.7|2092.3|2092|2092.3|2092|2090.8|2090.5|79
1611759230000|2021-01-27 14:53:50|2092|2091.7|2091.2|2090.9|2092.5|2092.2|2091.1|2090.8|47
1611759240000|2021-01-27 14:54:00|2091.3|2091|2091.5|2091.2|2092|2091.7|2091|2090.7|51
1611759250000|2021-01-27 14:54:10|2091.7|2091.4|2092.7|2092.4|2092.8|2092.5|2091.2|2090.9|162
1611759260000|2021-01-27 14:54:20|2093.1|2092.8|2092.7|2092.4|2094|2093.7|2092.7|2092.4|100
1611759270000|2021-01-27 14:54:30|2092.6|2092.3|2093.3|2093|2093.4|2093.1|2092.6|2092.3|71
1611759280000|2021-01-27 14:54:40|2093.4|2093.1|2096.4|2096.1|2096.4|2096.1|2093.4|2093.1|85
1611759290000|2021-01-27 14:54:50|2096.3|2096|2096|2095.7|2096.5|2096.2|2095.5|2095.2|65
1611759300000|2021-01-27 14:55:00|2096.2|2095.9|2097.9|2097.6|2098.1|2097.8|2096.1|2095.8|117
1611759310000|2021-01-27 14:55:10|2098.2|2097.9|2098.3|2098|2099|2098.7|2097.7|2097.4|158
1611759320000|2021-01-27 14:55:20|2098.2|2097.9|2098.9|2098.6|2099.3|2099|2098.2|2097.9|71
1611759330000|2021-01-27 14:55:30|2099.4|2099.1|2101.1|2100.8|2101.2|2100.9|2099.4|2099.1|97
1611759340000|2021-01-27 14:55:40|2101.2|2100.9|2099.2|2098.9|2101.9|2101.6|2099.2|2098.9|292
1611759350000|2021-01-27 14:55:50|2099.5|2099.2|2097.2|2096.9|2099.5|2099.2|2097.2|2096.9|132
1611759360000|2021-01-27 14:56:00|2097.8|2097.5|2098.4|2098.1|2098.4|2098.1|2096.3|2096|84
1611759370000|2021-01-27 14:56:10|2098.2|2097.9|2099.8|2099.5|2099.8|2099.5|2098.2|2097.9|54
1611759380000|2021-01-27 14:56:20|2099.7|2099.4|2100.5|2100.2|2100.7|2100.4|2099.6|2099.3|64
1611759390000|2021-01-27 14:56:30|2100.7|2100.4|2101.7|2101.4|2101.8|2101.5|2100.3|2100|55
1611759400000|2021-01-27 14:56:40|2101.9|2101.6|2104.2|2103.9|2104.2|2103.9|2101.5|2101.2|190
1611759410000|2021-01-27 14:56:50|2104|2103.7|2106.8|2106.5|2106.8|2106.5|2103.4|2103.1|290
1611759420000|2021-01-27 14:57:00|2106.7|2106.4|2105.5|2105.2|2106.8|2106.5|2104.6|2104.3|165
1611759430000|2021-01-27 14:57:10|2105.9|2105.6|2108.6|2108.3|2110.2|2109.9|2105.9|2105.6|307
1611759440000|2021-01-27 14:57:20|2108.8|2108.5|2111.1|2110.8|2111.1|2110.8|2108.2|2107.9|209
1611759450000|2021-01-27 14:57:30|2110.5|2110.2|2110|2109.7|2111.4|2111.1|2110|2109.7|154
1611759460000|2021-01-27 14:57:40|2110.6|2110.3|2109.9|2109.6|2110.9|2110.6|2109.8|2109.5|153
1611759470000|2021-01-27 14:57:50|2110.5|2110.2|2112.1|2111.8|2112.6|2112.3|2110.5|2110.2|169
1611759480000|2021-01-27 14:58:00|2112.5|2112.2|2111.6|2111.3|2113.2|2112.9|2111.4|2111.1|144
1611759490000|2021-01-27 14:58:10|2111.2|2110.9|2110.6|2110.3|2112.5|2112.2|2110.5|2110.2|145
1611759500000|2021-01-27 14:58:20|2110.3|2110|2110.4|2110.1|2110.8|2110.5|2110.1|2109.8|95
1611759510000|2021-01-27 14:58:30|2110.8|2110.5|2110.6|2110.3|2110.9|2110.6|2109.9|2109.6|85
1611759520000|2021-01-27 14:58:40|2110.8|2110.5|2111.1|2110.8|2111.1|2110.8|2110.3|2110|125
1611759530000|2021-01-27 14:58:50|2110.7|2110.4|2110.9|2110.6|2110.9|2110.6|2110.6|2110.3|47
1611759540000|2021-01-27 14:59:00|2111.7|2111.4|2111.1|2110.8|2111.9|2111.6|2110.3|2110|152
1611759550000|2021-01-27 14:59:10|2111.4|2111.1|2111.9|2111.6|2112.3|2112|2110.4|2110.1|69
1611759560000|2021-01-27 14:59:20|2112.4|2112.1|2112.4|2112.1|2113|2112.7|2112|2111.7|114
1611759570000|2021-01-27 14:59:30|2112.3|2112|2112.7|2112.4|2113.1|2112.8|2112.3|2112|86
1611759580000|2021-01-27 14:59:40|2112.6|2112.3|2114.5|2114.2|2114.6|2114.3|2112.4|2112.1|223
1611759590000|2021-01-27 14:59:50|2113.9|2113.6|2114.6|2114.3|2114.9|2114.6|2113.5|2113.2|125
1611759600000|2021-01-27 15:00:00|2114.8|2114.5|2114.5|2114.2|2115.7|2115.4|2114.1|2113.8|515
1611759610000|2021-01-27 15:00:10|2114.9|2114.6|2115.1|2114.8|2115.3|2115|2114.5|2114.2|187
1611759620000|2021-01-27 15:00:20|2115.3|2115|2112.8|2112.5|2115.3|2115|2112.3|2112|297
1611759630000|2021-01-27 15:00:30|2113.1|2112.8|2113.9|2113.6|2113.9|2113.6|2112.9|2112.6|75
1611759640000|2021-01-27 15:00:40|2114|2113.7|2114.5|2114.2|2114.5|2114.2|2113.4|2113.1|215
1611759650000|2021-01-27 15:00:50|2114.4|2114.1|2114.3|2114|2114.9|2114.6|2114.1|2113.8|98
1611759660000|2021-01-27 15:01:00|2114.6|2114.3|2114.8|2114.5|2115.7|2115.4|2114.4|2114.1|175
1611759670000|2021-01-27 15:01:10|2114.7|2114.4|2115.3|2115|2115.3|2115|2114.3|2114|120
1611759680000|2021-01-27 15:01:20|2115.1|2114.8|2114.3|2114|2115.3|2115|2114.3|2114|69
1611759690000|2021-01-27 15:01:30|2114.8|2114.5|2115.6|2115.3|2115.6|2115.3|2114.2|2113.9|92
1611759700000|2021-01-27 15:01:40|2115.4|2115.1|2116.3|2116|2116.3|2116|2115.4|2115.1|189
1611759710000|2021-01-27 15:01:50|2116.5|2116.2|2117.2|2116.9|2117.7|2117.4|2116.1|2115.8|274
1611759720000|2021-01-27 15:02:00|2117.5|2117.2|2118.2|2117.9|2118.2|2117.9|2116.9|2116.6|298
1611759730000|2021-01-27 15:02:10|2118.1|2117.8|2118.1|2117.8|2118.2|2117.9|2117|2116.7|184
1611759740000|2021-01-27 15:02:20|2118|2117.7|2118.2|2117.9|2118.2|2117.9|2117.6|2117.3|95
1611759750000|2021-01-27 15:02:30|2118.3|2118|2118.1|2117.8|2118.5|2118.2|2118.1|2117.8|49
1611759760000|2021-01-27 15:02:40|2118.3|2118|2117.5|2117.2|2118.5|2118.2|2117.1|2116.8|119
1611759770000|2021-01-27 15:02:50|2117.3|2117|2118.1|2117.8|2118.5|2118.2|2117.3|2117|99
1611759780000|2021-01-27 15:03:00|2118.3|2118|2118.5|2118.2|2118.9|2118.6|2118|2117.7|89
1611759790000|2021-01-27 15:03:10|2118.6|2118.3|2119.1|2118.8|2119.6|2119.3|2118.6|2118.3|73
1611759800000|2021-01-27 15:03:20|2119.2|2118.9|2120.5|2120.2|2120.8|2120.5|2119.2|2118.9|93
1611759810000|2021-01-27 15:03:30|2120.4|2120.1|2120.2|2119.9|2120.8|2120.5|2119.7|2119.4|119
1611759820000|2021-01-27 15:03:40|2120.4|2120.1|2119.7|2119.4|2120.7|2120.4|2119.7|2119.4|37
1611759830000|2021-01-27 15:03:50|2120|2119.7|2119.3|2119|2120|2119.7|2119.3|2119|41
1611759840000|2021-01-27 15:04:00|2119.1|2118.8|2120|2119.7|2120|2119.7|2118.2|2117.9|143
1611759850000|2021-01-27 15:04:10|2119.8|2119.5|2119.5|2119.2|2120.1|2119.8|2119.3|2119|57
1611759860000|2021-01-27 15:04:20|2119.4|2119.1|2119.1|2118.8|2119.7|2119.4|2119|2118.7|65
1611759870000|2021-01-27 15:04:30|2119|2118.7|2118.2|2117.9|2119|2118.7|2118.2|2117.9|69
1611759880000|2021-01-27 15:04:40|2118.1|2117.8|2119|2118.7|2119.5|2119.2|2118.1|2117.8|113
1611759890000|2021-01-27 15:04:50|2118.9|2118.6|2118|2117.7|2119.1|2118.8|2118|2117.7|54
1611759900000|2021-01-27 15:05:00|2118.3|2118|2117.5|2117.2|2118.3|2118|2117.5|2117.2|188
1611759910000|2021-01-27 15:05:10|2117.3|2117|2116.3|2116|2117.7|2117.4|2116.3|2116|82
1611759920000|2021-01-27 15:05:20|2116.9|2116.6|2115.7|2115.4|2116.9|2116.6|2115.7|2115.4|103
1611759930000|2021-01-27 15:05:30|2115.4|2115.1|2113.6|2113.3|2115.6|2115.3|2113.4|2113.1|153
1611759940000|2021-01-27 15:05:40|2113.7|2113.4|2114.5|2114.2|2114.7|2114.4|2113.2|2112.9|98
1611759950000|2021-01-27 15:05:50|2114.3|2114|2114.2|2113.9|2114.3|2114|2113.7|2113.4|47
1611759960000|2021-01-27 15:06:00|2114.3|2114|2113|2112.7|2114.3|2114|2113|2112.7|143
1611759970000|2021-01-27 15:06:10|2113.1|2112.8|2111.7|2111.4|2113.1|2112.8|2111.4|2111.1|89
1611759980000|2021-01-27 15:06:20|2111.6|2111.3|2113|2112.7|2113.2|2112.9|2111.5|2111.2|102
1611759990000|2021-01-27 15:06:30|2113.6|2113.3|2114.2|2113.9|2114.5|2114.2|2113.4|2113.1|43
1611760000000|2021-01-27 15:06:40|2114.3|2114|2112.6|2112.3|2114.7|2114.4|2112.3|2112|88
1611760010000|2021-01-27 15:06:50|2112.4|2112.1|2112|2111.7|2112.6|2112.3|2111.7|2111.4|111
1611760020000|2021-01-27 15:07:00|2112.2|2111.9|2111.7|2111.4|2112.4|2112.1|2111.7|2111.4|78
1611760030000|2021-01-27 15:07:10|2111.8|2111.5|2112.7|2112.4|2112.8|2112.5|2111.8|2111.5|78
1611760040000|2021-01-27 15:07:20|2112.6|2112.3|2113.9|2113.6|2114.6|2114.3|2112.4|2112.1|152
1611760050000|2021-01-27 15:07:30|2113.7|2113.4|2113.8|2113.5|2114.1|2113.8|2112.9|2112.6|64
1611760060000|2021-01-27 15:07:40|2114|2113.7|2113.5|2113.2|2114.1|2113.8|2113|2112.7|62
1611760070000|2021-01-27 15:07:50|2113.3|2113|2113.2|2112.9|2113.9|2113.6|2113.2|2112.9|114
1611760080000|2021-01-27 15:08:00|2113.3|2113|2112.6|2112.3|2113.7|2113.4|2112.6|2112.3|80
1611760090000|2021-01-27 15:08:10|2112.8|2112.5|2108.6|2108.3|2112.8|2112.5|2108.2|2107.9|166
1611760100000|2021-01-27 15:08:20|2108.7|2108.4|2109|2108.7|2109.3|2109|2107.7|2107.4|272
1611760110000|2021-01-27 15:08:30|2108.5|2108.2|2110.7|2110.4|2110.7|2110.4|2108.5|2108.2|86
1611760120000|2021-01-27 15:08:40|2111|2110.7|2109.7|2109.4|2111.9|2111.6|2109.6|2109.3|167
1611760130000|2021-01-27 15:08:50|2110|2109.7|2112.4|2112.1|2112.7|2112.4|2110|2109.7|100
1611760140000|2021-01-27 15:09:00|2112.5|2112.2|2114.3|2114|2114.3|2114|2112.5|2112.2|171
1611760150000|2021-01-27 15:09:10|2114.1|2113.8|2113.9|2113.6|2114.1|2113.8|2113.3|2113|77
1611760160000|2021-01-27 15:09:20|2114.1|2113.8|2113.7|2113.4|2114.2|2113.9|2113.5|2113.2|85
1611760170000|2021-01-27 15:09:30|2113.9|2113.6|2113.9|2113.6|2114|2113.7|2113.4|2113.1|54
1611760180000|2021-01-27 15:09:40|2113.6|2113.3|2113.4|2113.1|2114.3|2114|2113.4|2113.1|50
1611760190000|2021-01-27 15:09:50|2113.3|2113|2113.5|2113.2|2113.9|2113.6|2112.2|2111.9|67
1611760200000|2021-01-27 15:10:00|2113.6|2113.3|2114.5|2114.2|2114.5|2114.2|2113.4|2113.1|102
1611760210000|2021-01-27 15:10:10|2114.4|2114.1|2113.6|2113.3|2114.4|2114.1|2113.4|2113.1|97
1611760220000|2021-01-27 15:10:20|2113.4|2113.1|2112.8|2112.5|2113.5|2113.2|2112.3|2112|57
1611760230000|2021-01-27 15:10:30|2112.5|2112.2|2111.3|2111|2112.6|2112.3|2111.3|2111|48
1611760240000|2021-01-27 15:10:40|2110.9|2110.6|2110.8|2110.5|2111.3|2111|2110.3|2110|126
1611760250000|2021-01-27 15:10:50|2110.9|2110.6|2110.7|2110.4|2111.2|2110.9|2110.2|2109.9|148
1611760260000|2021-01-27 15:11:00|2110.6|2110.3|2110.7|2110.4|2110.8|2110.5|2109.9|2109.6|117
1611760270000|2021-01-27 15:11:10|2110.5|2110.2|2111.9|2111.6|2112.1|2111.8|2110.4|2110.1|71
1611760280000|2021-01-27 15:11:20|2112.3|2112|2113.3|2113|2113.8|2113.5|2112.3|2112|59
1611760290000|2021-01-27 15:11:30|2112.9|2112.6|2113.3|2113|2113.4|2113.1|2112.9|2112.6|66
1611760300000|2021-01-27 15:11:40|2113.4|2113.1|2113.6|2113.3|2113.6|2113.3|2113|2112.7|29
1611760310000|2021-01-27 15:11:50|2113.3|2113|2113.7|2113.4|2113.7|2113.4|2113.3|2113|13
1611760320000|2021-01-27 15:12:00|2113.6|2113.3|2114.3|2114|2114.8|2114.5|2113.6|2113.3|123
1611760330000|2021-01-27 15:12:10|2113.9|2113.6|2114.2|2113.9|2114.5|2114.2|2113.9|2113.6|43
1611760340000|2021-01-27 15:12:20|2114.5|2114.2|2114.9|2114.6|2114.9|2114.6|2114|2113.7|44
1611760350000|2021-01-27 15:12:30|2115.2|2114.9|2114.8|2114.5|2115.9|2115.6|2114.6|2114.3|93
1611760360000|2021-01-27 15:12:40|2114.9|2114.6|2115.1|2114.8|2115.4|2115.1|2114.8|2114.5|50
1611760370000|2021-01-27 15:12:50|2114.8|2114.5|2113.6|2113.3|2114.8|2114.5|2113.1|2112.8|115
1611760380000|2021-01-27 15:13:00|2113.5|2113.2|2112.1|2111.8|2113.5|2113.2|2112.1|2111.8|78
1611760390000|2021-01-27 15:13:10|2112.4|2112.1|2110.9|2110.6|2113|2112.7|2110.8|2110.5|67
1611760400000|2021-01-27 15:13:20|2111|2110.7|2110|2109.7|2111|2110.7|2109.7|2109.4|121
1611760410000|2021-01-27 15:13:30|2110.1|2109.8|2109|2108.7|2110.1|2109.8|2108.8|2108.5|111
1611760420000|2021-01-27 15:13:40|2109.2|2108.9|2109|2108.7|2109.5|2109.2|2108.7|2108.4|79
1611760430000|2021-01-27 15:13:50|2109.1|2108.8|2111.1|2110.8|2111.4|2111.1|2108.9|2108.6|101
1611760440000|2021-01-27 15:14:00|2111|2110.7|2111.1|2110.8|2111.8|2111.5|2111|2110.7|61
1611760450000|2021-01-27 15:14:10|2110.9|2110.6|2109.9|2109.6|2110.9|2110.6|2109.9|2109.6|47
1611760460000|2021-01-27 15:14:20|2109.8|2109.5|2109.9|2109.6|2110.3|2110|2109.8|2109.5|70
1611760470000|2021-01-27 15:14:30|2109.6|2109.3|2109.9|2109.6|2110|2109.7|2109.2|2108.9|104
1611760480000|2021-01-27 15:14:40|2109.8|2109.5|2109.2|2108.9|2110|2109.7|2109|2108.7|97
1611760490000|2021-01-27 15:14:50|2109.1|2108.8|2109|2108.7|2109.2|2108.9|2108.2|2107.9|86
1611760500000|2021-01-27 15:15:00|2108.7|2108.4|2111|2110.7|2111.6|2111.3|2108.4|2108.1|135
1611760510000|2021-01-27 15:15:10|2111.2|2110.9|2113.4|2113.1|2113.6|2113.3|2111.2|2110.9|136
1611760520000|2021-01-27 15:15:20|2113.3|2113|2113.2|2112.9|2114.4|2114.1|2112.9|2112.6|132
1611760530000|2021-01-27 15:15:30|2113|2112.7|2110.1|2109.8|2113|2112.7|2110.1|2109.8|95
1611760540000|2021-01-27 15:15:40|2110|2109.7|2109.2|2108.9|2110.2|2109.9|2109.1|2108.8|85
1611760550000|2021-01-27 15:15:50|2109.4|2109.1|2109.6|2109.3|2109.9|2109.6|2109.3|2109|38
1611760560000|2021-01-27 15:16:00|2109.8|2109.5|2111.8|2111.5|2112.1|2111.8|2109.8|2109.5|65
1611760570000|2021-01-27 15:16:10|2111.7|2111.4|2112.9|2112.6|2112.9|2112.6|2111.7|2111.4|56
1611760580000|2021-01-27 15:16:20|2112.7|2112.4|2112.8|2112.5|2112.8|2112.5|2112.3|2112|29
1611760590000|2021-01-27 15:16:30|2112.9|2112.6|2113.5|2113.2|2113.7|2113.4|2112.9|2112.6|70
1611760600000|2021-01-27 15:16:40|2113.4|2113.1|2113|2112.7|2113.4|2113.1|2112.7|2112.4|43
1611760610000|2021-01-27 15:16:50|2113.2|2112.9|2112.9|2112.6|2113.4|2113.1|2112.5|2112.2|41
1611760620000|2021-01-27 15:17:00|2112.7|2112.4|2114.3|2114|2114.3|2114|2112.6|2112.3|85
1611760630000|2021-01-27 15:17:10|2114.6|2114.3|2114.2|2113.9|2114.7|2114.4|2113.9|2113.6|72
1611760640000|2021-01-27 15:17:20|2114|2113.7|2114.2|2113.9|2114.2|2113.9|2113.8|2113.5|22
1611760650000|2021-01-27 15:17:30|2113.9|2113.6|2113.4|2113.1|2113.9|2113.6|2112.9|2112.6|52
1611760660000|2021-01-27 15:17:40|2113.5|2113.2|2112.3|2112|2113.7|2113.4|2111.9|2111.6|72
1611760670000|2021-01-27 15:17:50|2111.9|2111.6|2110.9|2110.6|2112.4|2112.1|2110.7|2110.4|77
1611760680000|2021-01-27 15:18:00|2111|2110.7|2111.7|2111.4|2112.4|2112.1|2110.8|2110.5|87
1611760690000|2021-01-27 15:18:10|2111.4|2111.1|2113.3|2113|2113.3|2113|2111.4|2111.1|46
1611760700000|2021-01-27 15:18:20|2113.6|2113.3|2114.8|2114.5|2114.8|2114.5|2113.5|2113.2|45
1611760710000|2021-01-27 15:18:30|2114.7|2114.4|2115.4|2115.1|2115.5|2115.2|2114.3|2114|63
1611760720000|2021-01-27 15:18:40|2116.2|2115.9|2117.6|2117.3|2117.6|2117.3|2115.7|2115.4|157
1611760730000|2021-01-27 15:18:50|2117.8|2117.5|2118.7|2118.4|2119.2|2118.9|2117.8|2117.5|198
1611760740000|2021-01-27 15:19:00|2118.5|2118.2|2120.2|2119.9|2120.3|2120|2118.5|2118.2|165
1611760750000|2021-01-27 15:19:10|2120.4|2120.1|2118.3|2118|2120.8|2120.5|2118.3|2118|145
1611760760000|2021-01-27 15:19:20|2118.2|2117.9|2119.2|2118.9|2119.4|2119.1|2118.1|2117.8|108
1611760770000|2021-01-27 15:19:30|2119.4|2119.1|2120.7|2120.4|2120.7|2120.4|2119.4|2119.1|51
1611760780000|2021-01-27 15:19:40|2120.6|2120.3|2119.6|2119.3|2120.6|2120.3|2119.5|2119.2|46
1611760790000|2021-01-27 15:19:50|2119.9|2119.6|2119.6|2119.3|2120.1|2119.8|2119.1|2118.8|40
1611760800000|2021-01-27 15:20:00|2119.4|2119.1|2120.2|2119.9|2121.2|2120.9|2119.4|2119.1|145
1611760810000|2021-01-27 15:20:10|2120.5|2120.2|2121.7|2121.4|2122|2121.7|2120.5|2120.2|144
1611760820000|2021-01-27 15:20:20|2121.4|2121.1|2122.8|2122.5|2122.8|2122.5|2121.2|2120.9|216
1611760830000|2021-01-27 15:20:30|2122.6|2122.3|2124.2|2123.9|2124.4|2124.1|2122.6|2122.3|177
1611760840000|2021-01-27 15:20:40|2124|2123.7|2124.4|2124.1|2124.7|2124.4|2123.9|2123.6|164
1611760850000|2021-01-27 15:20:50|2124.3|2124|2124.3|2124|2124.9|2124.6|2123.9|2123.6|282
1611760860000|2021-01-27 15:21:00|2124.2|2123.9|2124.9|2124.6|2125.8|2125.5|2124|2123.7|217
1611760870000|2021-01-27 15:21:10|2124.7|2124.4|2125.9|2125.6|2125.9|2125.6|2124.5|2124.2|96
1611760880000|2021-01-27 15:21:20|2125.7|2125.4|2127.2|2126.9|2127.2|2126.9|2125.7|2125.4|141
1611760890000|2021-01-27 15:21:30|2127.3|2127|2127.6|2127.3|2127.9|2127.6|2127.3|2127|87
1611760900000|2021-01-27 15:21:40|2127.7|2127.4|2126.6|2126.3|2127.7|2127.4|2126.3|2126|85
1611760910000|2021-01-27 15:21:50|2126.7|2126.4|2125.4|2125.1|2126.7|2126.4|2125.4|2125.1|76
1611760920000|2021-01-27 15:22:00|2125.8|2125.5|2126.4|2126.1|2126.4|2126.1|2125|2124.7|64
1611760930000|2021-01-27 15:22:10|2126.6|2126.3|2126.6|2126.3|2127.3|2127|2126.1|2125.8|49
1611760940000|2021-01-27 15:22:20|2126.7|2126.4|2126.7|2126.4|2127.9|2127.6|2126.4|2126.1|43
1611760950000|2021-01-27 15:22:30|2126.9|2126.6|2127.5|2127.2|2127.6|2127.3|2126.8|2126.5|97
1611760960000|2021-01-27 15:22:40|2127.4|2127.1|2127.4|2127.1|2127.9|2127.6|2126.5|2126.2|77
1611760970000|2021-01-27 15:22:50|2126.6|2126.3|2126.5|2126.2|2127|2126.7|2126.5|2126.2|26
1611760980000|2021-01-27 15:23:00|2126.6|2126.3|2125.7|2125.4|2126.6|2126.3|2125.4|2125.1|153
1611760990000|2021-01-27 15:23:10|2125.3|2125|2125.4|2125.1|2126.2|2125.9|2125.3|2125|122
1611761000000|2021-01-27 15:23:20|2125.3|2125|2125.3|2125|2125.5|2125.2|2124.6|2124.3|60
1611761010000|2021-01-27 15:23:30|2125.1|2124.8|2125|2124.7|2125.9|2125.6|2124.6|2124.3|65
1611761020000|2021-01-27 15:23:40|2124.8|2124.5|2126.2|2125.9|2126.2|2125.9|2124.7|2124.4|61
1611761030000|2021-01-27 15:23:50|2126.3|2126|2125.6|2125.3|2126.3|2126|2125.1|2124.8|71
1611761040000|2021-01-27 15:24:00|2125.4|2125.1|2126.9|2126.6|2127.1|2126.8|2124.8|2124.5|79
1611761050000|2021-01-27 15:24:10|2126.4|2126.1|2126.8|2126.5|2126.9|2126.6|2125.7|2125.4|60
1611761060000|2021-01-27 15:24:20|2126.9|2126.6|2127.1|2126.8|2127.3|2127|2126.8|2126.5|21
1611761070000|2021-01-27 15:24:30|2126.9|2126.6|2125.7|2125.4|2127.1|2126.8|2125.4|2125.1|81
1611761080000|2021-01-27 15:24:40|2125.6|2125.3|2126.9|2126.6|2126.9|2126.6|2125.5|2125.2|60
1611761090000|2021-01-27 15:24:50|2127|2126.7|2127.3|2127|2127.7|2127.4|2126.7|2126.4|256
1611761100000|2021-01-27 15:25:00|2127.1|2126.8|2128.3|2128|2128.4|2128.1|2127.1|2126.8|147
1611761110000|2021-01-27 15:25:10|2128.2|2127.9|2127.9|2127.6|2128.2|2127.9|2127.5|2127.2|23
1611761120000|2021-01-27 15:25:20|2128.2|2127.9|2125.6|2125.3|2128.2|2127.9|2124.9|2124.6|87
1611761130000|2021-01-27 15:25:30|2125.4|2125.1|2127|2126.7|2127|2126.7|2125.2|2124.9|82
1611761140000|2021-01-27 15:25:40|2127.4|2127.1|2127|2126.7|2127.4|2127.1|2126.2|2125.9|137
1611761150000|2021-01-27 15:25:50|2126.9|2126.6|2126.3|2126|2127.2|2126.9|2126.3|2126|16
1611761160000|2021-01-27 15:26:00|2127|2126.7|2127.3|2127|2127.3|2127|2126.4|2126.1|162
1611761170000|2021-01-27 15:26:10|2127.5|2127.2|2129.1|2128.8|2129.1|2128.8|2127.3|2127|89
1611761180000|2021-01-27 15:26:20|2128.8|2128.5|2128.4|2128.1|2129|2128.7|2128.1|2127.8|46
1611761190000|2021-01-27 15:26:30|2128.6|2128.3|2129.1|2128.8|2129.3|2129|2128|2127.7|93
1611761200000|2021-01-27 15:26:40|2128.5|2128.2|2129.1|2128.8|2129.1|2128.8|2128.2|2127.9|105
1611761210000|2021-01-27 15:26:50|2129.3|2129|2128.1|2127.8|2129.3|2129|2127.7|2127.4|89
1611761220000|2021-01-27 15:27:00|2128.5|2128.2|2127.7|2127.4|2128.5|2128.2|2127.3|2127|111
1611761230000|2021-01-27 15:27:10|2127.9|2127.6|2127.5|2127.2|2128|2127.7|2127.1|2126.8|52
1611761240000|2021-01-27 15:27:20|2127.2|2126.9|2129.8|2129.5|2129.8|2129.5|2127.2|2126.9|117
1611761250000|2021-01-27 15:27:30|2129.4|2129.1|2128.9|2128.6|2129.4|2129.1|2128.9|2128.6|80
1611761260000|2021-01-27 15:27:40|2128.8|2128.5|2127.2|2126.9|2128.8|2128.5|2127.1|2126.8|115
1611761270000|2021-01-27 15:27:50|2127.4|2127.1|2126.9|2126.6|2127.5|2127.2|2126.7|2126.4|67
1611761280000|2021-01-27 15:28:00|2127.5|2127.2|2127.8|2127.5|2128.1|2127.8|2127.5|2127.2|39
1611761290000|2021-01-27 15:28:10|2127.9|2127.6|2127.3|2127|2127.9|2127.6|2127.1|2126.8|105
1611761300000|2021-01-27 15:28:20|2127.5|2127.2|2128|2127.7|2128.3|2128|2127.5|2127.2|36
1611761310000|2021-01-27 15:28:30|2128.1|2127.8|2127.9|2127.6|2128.6|2128.3|2127.9|2127.6|139
1611761320000|2021-01-27 15:28:40|2127.7|2127.4|2128|2127.7|2128|2127.7|2127.4|2127.1|32
1611761330000|2021-01-27 15:28:50|2128.2|2127.9|2127.9|2127.6|2128.2|2127.9|2127.1|2126.8|68
1611761340000|2021-01-27 15:29:00|2127.8|2127.5|2127.6|2127.3|2128.5|2128.2|2127.6|2127.3|108
1611761350000|2021-01-27 15:29:10|2127.4|2127.1|2127.3|2127|2127.8|2127.5|2127.3|2127|41
1611761360000|2021-01-27 15:29:20|2127.5|2127.2|2126.9|2126.6|2127.9|2127.6|2126.9|2126.6|83
1611761370000|2021-01-27 15:29:30|2126.7|2126.4|2125.7|2125.4|2127.2|2126.9|2125.7|2125.4|52
1611761380000|2021-01-27 15:29:40|2125.9|2125.6|2124.9|2124.6|2125.9|2125.6|2124.9|2124.6|113
1611761390000|2021-01-27 15:29:50|2124.8|2124.5|2124.4|2124.1|2125.2|2124.9|2124.4|2124.1|70
1611761400000|2021-01-27 15:30:00|2124.2|2123.9|2124.7|2124.4|2125.4|2125.1|2124.2|2123.9|230
1611761410000|2021-01-27 15:30:10|2124.4|2124.1|2126.2|2125.9|2126.2|2125.9|2124.3|2124|189
1611761420000|2021-01-27 15:30:20|2126|2125.7|2128|2127.7|2128|2127.7|2125.6|2125.3|83
1611761430000|2021-01-27 15:30:30|2128.1|2127.8|2128.7|2128.4|2128.9|2128.6|2128.1|2127.8|111
1611761440000|2021-01-27 15:30:40|2128.5|2128.2|2130.1|2129.8|2130.1|2129.8|2128.1|2127.8|87
1611761450000|2021-01-27 15:30:50|2129.8|2129.5|2129.8|2129.5|2130.3|2130|2129.6|2129.3|95
1611761460000|2021-01-27 15:31:00|2129.7|2129.4|2129|2128.7|2130.1|2129.8|2129|2128.7|118
1611761470000|2021-01-27 15:31:10|2129.3|2129|2128.1|2127.8|2129.4|2129.1|2128.1|2127.8|65
1611761480000|2021-01-27 15:31:20|2128|2127.7|2127.6|2127.3|2128.2|2127.9|2127.3|2127|135
1611761490000|2021-01-27 15:31:30|2128.1|2127.8|2127.5|2127.2|2128.7|2128.4|2127.4|2127.1|79
1611761500000|2021-01-27 15:31:40|2127.3|2127|2127|2126.7|2127.6|2127.3|2127|2126.7|66
1611761510000|2021-01-27 15:31:50|2127.5|2127.2|2126|2125.7|2127.5|2127.2|2126|2125.7|44
1611761520000|2021-01-27 15:32:00|2125.7|2125.4|2125.5|2125.2|2126.3|2126|2125.1|2124.8|149
1611761530000|2021-01-27 15:32:10|2125.1|2124.8|2124.1|2123.8|2125.3|2125|2124.1|2123.8|104
1611761540000|2021-01-27 15:32:20|2123.7|2123.4|2121.9|2121.6|2124.3|2124|2121.4|2121.1|192
1611761550000|2021-01-27 15:32:30|2121.1|2120.8|2119.5|2119.2|2121.1|2120.8|2119.3|2119|237
1611761560000|2021-01-27 15:32:40|2119.6|2119.3|2119.2|2118.9|2119.6|2119.3|2118.2|2117.9|185
1611761570000|2021-01-27 15:32:50|2118.9|2118.6|2120.9|2120.6|2121.2|2120.9|2118.9|2118.6|127
1611761580000|2021-01-27 15:33:00|2121.1|2120.8|2121.5|2121.2|2122.1|2121.8|2121.1|2120.8|121
1611761590000|2021-01-27 15:33:10|2121.7|2121.4|2123.5|2123.2|2123.5|2123.2|2121.1|2120.8|97
1611761600000|2021-01-27 15:33:20|2123.3|2123|2124.2|2123.9|2125|2124.7|2123.3|2123|122
1611761610000|2021-01-27 15:33:30|2124.1|2123.8|2125.4|2125.1|2125.6|2125.3|2124|2123.7|83
1611761620000|2021-01-27 15:33:40|2125.2|2124.9|2125.6|2125.3|2126.5|2126.2|2125.2|2124.9|54
1611761630000|2021-01-27 15:33:50|2125.9|2125.6|2125.1|2124.8|2126.5|2126.2|2124.8|2124.5|45
1611761640000|2021-01-27 15:34:00|2125|2124.7|2125.9|2125.6|2127|2126.7|2125|2124.7|58
1611761650000|2021-01-27 15:34:10|2125.7|2125.4|2125.6|2125.3|2125.7|2125.4|2124.6|2124.3|46
1611761660000|2021-01-27 15:34:20|2125.5|2125.2|2127.1|2126.8|2127.1|2126.8|2125.3|2125|51
1611761670000|2021-01-27 15:34:30|2127|2126.7|2126.7|2126.4|2127.6|2127.3|2126.2|2125.9|37
1611761680000|2021-01-27 15:34:40|2127.2|2126.9|2127.2|2126.9|2127.4|2127.1|2126.4|2126.1|52
1611761690000|2021-01-27 15:34:50|2127.1|2126.8|2127.1|2126.8|2127.9|2127.6|2126.6|2126.3|58
1611761700000|2021-01-27 15:35:00|2126.7|2126.4|2127.4|2127.1|2127.7|2127.4|2126.1|2125.8|65
1611761710000|2021-01-27 15:35:10|2127.5|2127.2|2127.3|2127|2127.5|2127.2|2127.1|2126.8|24
1611761720000|2021-01-27 15:35:20|2128|2127.7|2128.2|2127.9|2128.3|2128|2127.3|2127|41
1611761730000|2021-01-27 15:35:30|2128.1|2127.8|2127.2|2126.9|2129|2128.7|2126.9|2126.6|84
1611761740000|2021-01-27 15:35:40|2127.4|2127.1|2127|2126.7|2127.6|2127.3|2127|2126.7|19
1611761750000|2021-01-27 15:35:50|2127.3|2127|2127.2|2126.9|2128|2127.7|2126.9|2126.6|36
1611761760000|2021-01-27 15:36:00|2127.3|2127|2125.3|2125|2127.5|2127.2|2125.3|2125|77
1611761770000|2021-01-27 15:36:10|2125.2|2124.9|2125.2|2124.9|2125.4|2125.1|2124.7|2124.4|60
1611761780000|2021-01-27 15:36:20|2125.3|2125|2125.6|2125.3|2125.6|2125.3|2124.9|2124.6|81
1611761790000|2021-01-27 15:36:30|2125.7|2125.4|2125.3|2125|2125.8|2125.5|2125.1|2124.8|21
1611761800000|2021-01-27 15:36:40|2125.2|2124.9|2124|2123.7|2125.4|2125.1|2123.3|2123|107
1611761810000|2021-01-27 15:36:50|2123.8|2123.5|2123.7|2123.4|2124.3|2124|2123.7|2123.4|78
1611761820000|2021-01-27 15:37:00|2123.4|2123.1|2124.4|2124.1|2124.4|2124.1|2123.3|2123|42
1611761830000|2021-01-27 15:37:10|2124.5|2124.2|2123.9|2123.6|2124.5|2124.2|2123.5|2123.2|43
1611761840000|2021-01-27 15:37:20|2124|2123.7|2122.6|2122.3|2124.5|2124.2|2122.6|2122.3|136
1611761850000|2021-01-27 15:37:30|2122.7|2122.4|2123|2122.7|2123.7|2123.4|2122.4|2122.1|68
1611761860000|2021-01-27 15:37:40|2122.9|2122.6|2123|2122.7|2123.7|2123.4|2122.5|2122.2|55
1611761870000|2021-01-27 15:37:50|2123.1|2122.8|2123.3|2123|2123.7|2123.4|2123|2122.7|45
1611761880000|2021-01-27 15:38:00|2123.4|2123.1|2122.9|2122.6|2123.9|2123.6|2122.4|2122.1|67
1611761890000|2021-01-27 15:38:10|2122.5|2122.2|2124.6|2124.3|2124.9|2124.6|2122.5|2122.2|47
1611761900000|2021-01-27 15:38:20|2124.8|2124.5|2125|2124.7|2125.4|2125.1|2124.8|2124.5|38
1611761910000|2021-01-27 15:38:30|2125.2|2124.9|2124.7|2124.4|2125.6|2125.3|2124.7|2124.4|127
1611761920000|2021-01-27 15:38:40|2125|2124.7|2124.5|2124.2|2125.1|2124.8|2123.7|2123.4|90
1611761930000|2021-01-27 15:38:50|2124.4|2124.1|2124.8|2124.5|2124.9|2124.6|2124.4|2124.1|15
1611761940000|2021-01-27 15:39:00|2124.2|2123.9|2124.2|2123.9|2124.6|2124.3|2124.1|2123.8|51
1611761950000|2021-01-27 15:39:10|2124.5|2124.2|2124.2|2123.9|2124.5|2124.2|2124.1|2123.8|15
1611761960000|2021-01-27 15:39:20|2124.1|2123.8|2123.4|2123.1|2124.1|2123.8|2122.7|2122.4|120
1611761970000|2021-01-27 15:39:30|2123.5|2123.2|2124.6|2124.3|2124.6|2124.3|2123.4|2123.1|76
1611761980000|2021-01-27 15:39:40|2124.5|2124.2|2123.5|2123.2|2124.7|2124.4|2123.5|2123.2|78
1611761990000|2021-01-27 15:39:50|2123.6|2123.3|2123.6|2123.3|2124.4|2124.1|2123.6|2123.3|103
1611762000000|2021-01-27 15:40:00|2123.7|2123.4|2125.5|2125.2|2125.7|2125.4|2123.6|2123.3|72
1611762010000|2021-01-27 15:40:10|2125.4|2125.1|2126.3|2126|2126.5|2126.2|2125.3|2125|107
1611762020000|2021-01-27 15:40:20|2126.2|2125.9|2125.8|2125.5|2126.3|2126|2125.5|2125.2|72
1611762030000|2021-01-27 15:40:30|2125.5|2125.2|2125.7|2125.4|2125.7|2125.4|2125|2124.7|42
1611762040000|2021-01-27 15:40:40|2125.6|2125.3|2125.2|2124.9|2125.6|2125.3|2125|2124.7|23
1611762050000|2021-01-27 15:40:50|2125.1|2124.8|2125.6|2125.3|2125.7|2125.4|2124.9|2124.6|24
1611762060000|2021-01-27 15:41:00|2125.7|2125.4|2125.9|2125.6|2126.1|2125.8|2125.6|2125.3|32
1611762070000|2021-01-27 15:41:10|2125.8|2125.5|2126|2125.7|2127.1|2126.8|2125.8|2125.5|51
1611762080000|2021-01-27 15:41:20|2126.5|2126.2|2124.4|2124.1|2126.5|2126.2|2124.4|2124.1|64
1611762090000|2021-01-27 15:41:30|2124.6|2124.3|2126.9|2126.6|2126.9|2126.6|2124.6|2124.3|35
1611762100000|2021-01-27 15:41:40|2127|2126.7|2128.1|2127.8|2128.7|2128.4|2127|2126.7|67
1611762110000|2021-01-27 15:41:50|2128|2127.7|2128.2|2127.9|2128.4|2128.1|2127.7|2127.4|105
1611762120000|2021-01-27 15:42:00|2128.3|2128|2129.3|2129|2129.5|2129.2|2128.3|2128|69
1611762130000|2021-01-27 15:42:10|2129.4|2129.1|2129.5|2129.2|2129.8|2129.5|2128.9|2128.6|50
1611762140000|2021-01-27 15:42:20|2129.6|2129.3|2127.8|2127.5|2129.6|2129.3|2127.8|2127.5|46
1611762150000|2021-01-27 15:42:30|2127.9|2127.6|2128.3|2128|2128.7|2128.4|2127.9|2127.6|79
1611762160000|2021-01-27 15:42:40|2128|2127.7|2127.2|2126.9|2128.1|2127.8|2126.8|2126.5|127
1611762170000|2021-01-27 15:42:50|2127.3|2127|2128.3|2128|2128.6|2128.3|2127.2|2126.9|78
1611762180000|2021-01-27 15:43:00|2128|2127.7|2128.1|2127.8|2129.1|2128.8|2127.9|2127.6|43
1611762190000|2021-01-27 15:43:10|2128.3|2128|2127.6|2127.3|2128.3|2128|2127.5|2127.2|61
1611762200000|2021-01-27 15:43:20|2127.5|2127.2|2128.1|2127.8|2128.3|2128|2127.4|2127.1|28
1611762210000|2021-01-27 15:43:30|2128.6|2128.3|2127.1|2126.8|2128.8|2128.5|2126.8|2126.5|65
1611762220000|2021-01-27 15:43:40|2127.2|2126.9|2127|2126.7|2128|2127.7|2127|2126.7|25
1611762230000|2021-01-27 15:43:50|2126.8|2126.5|2126.6|2126.3|2127.2|2126.9|2126.4|2126.1|61
1611762240000|2021-01-27 15:44:00|2126.1|2125.8|2128|2127.7|2128|2127.7|2126|2125.7|256
1611762250000|2021-01-27 15:44:10|2128.2|2127.9|2129.1|2128.8|2129.5|2129.2|2128.2|2127.9|63
1611762260000|2021-01-27 15:44:20|2128.9|2128.6|2127.9|2127.6|2129.2|2128.9|2127.9|2127.6|23
1611762270000|2021-01-27 15:44:30|2127.5|2127.2|2127.8|2127.5|2128.1|2127.8|2127.4|2127.1|51
1611762280000|2021-01-27 15:44:40|2127.9|2127.6|2128|2127.7|2128|2127.7|2127.6|2127.3|13
1611762290000|2021-01-27 15:44:50|2127.9|2127.6|2128.7|2128.4|2128.7|2128.4|2127.9|2127.6|55
1611762300000|2021-01-27 15:45:00|2128.5|2128.2|2129|2128.7|2129.4|2129.1|2128.5|2128.2|134
1611762310000|2021-01-27 15:45:10|2128.9|2128.6|2129.2|2128.9|2129.5|2129.2|2128.9|2128.6|64
1611762320000|2021-01-27 15:45:20|2129.5|2129.2|2130.3|2130|2130.6|2130.3|2129.5|2129.2|126
1611762330000|2021-01-27 15:45:30|2130.4|2130.1|2128.7|2128.4|2130.4|2130.1|2128.7|2128.4|54
1611762340000|2021-01-27 15:45:40|2128.6|2128.3|2129|2128.7|2129.4|2129.1|2128.6|2128.3|28
1611762350000|2021-01-27 15:45:50|2128.9|2128.6|2130.2|2129.9|2130.3|2130|2128.9|2128.6|27
1611762360000|2021-01-27 15:46:00|2130.1|2129.8|2130|2129.7|2130.3|2130|2129.6|2129.3|41
1611762370000|2021-01-27 15:46:10|2129.9|2129.6|2129.2|2128.9|2129.9|2129.6|2129.1|2128.8|79
1611762380000|2021-01-27 15:46:20|2129.5|2129.2|2129.8|2129.5|2130|2129.7|2129.5|2129.2|82
1611762390000|2021-01-27 15:46:30|2129.7|2129.4|2127.2|2126.9|2129.7|2129.4|2127|2126.7|111
1611762400000|2021-01-27 15:46:40|2126.8|2126.5|2126.9|2126.6|2127.2|2126.9|2125.5|2125.2|136
1611762410000|2021-01-27 15:46:50|2127.1|2126.8|2126.6|2126.3|2127.4|2127.1|2126.5|2126.2|126
1611762420000|2021-01-27 15:47:00|2126.5|2126.2|2125.5|2125.2|2126.6|2126.3|2124.7|2124.4|148
1611762430000|2021-01-27 15:47:10|2125.4|2125.1|2126.7|2126.4|2127.5|2127.2|2125.4|2125.1|76
1611762440000|2021-01-27 15:47:20|2126.4|2126.1|2127|2126.7|2127|2126.7|2126.4|2126.1|35
1611762450000|2021-01-27 15:47:30|2126.9|2126.6|2125.1|2124.8|2126.9|2126.6|2125.1|2124.8|113
1611762460000|2021-01-27 15:47:40|2124.4|2124.1|2125.3|2125|2125.3|2125|2123.9|2123.6|247
1611762470000|2021-01-27 15:47:50|2125.8|2125.5|2126.1|2125.8|2126.2|2125.9|2125.3|2125|24
1611762480000|2021-01-27 15:48:00|2126.2|2125.9|2127|2126.7|2127.3|2127|2125.7|2125.4|40
1611762490000|2021-01-27 15:48:10|2126.9|2126.6|2126.4|2126.1|2126.9|2126.6|2126.1|2125.8|51
1611762500000|2021-01-27 15:48:20|2126.3|2126|2126.7|2126.4|2126.8|2126.5|2126.2|2125.9|39
1611762510000|2021-01-27 15:48:30|2126.6|2126.3|2128.2|2127.9|2128.7|2128.4|2126.6|2126.3|81
1611762520000|2021-01-27 15:48:40|2128.1|2127.8|2128.4|2128.1|2128.9|2128.6|2127.9|2127.6|40
1611762530000|2021-01-27 15:48:50|2128.2|2127.9|2129.5|2129.2|2129.5|2129.2|2128.1|2127.8|31
1611762540000|2021-01-27 15:49:00|2129.6|2129.3|2129|2128.7|2129.7|2129.4|2128.8|2128.5|39
1611762550000|2021-01-27 15:49:10|2129.5|2129.2|2127.3|2127|2129.5|2129.2|2127.3|2127|63
1611762560000|2021-01-27 15:49:20|2127.4|2127.1|2127.9|2127.6|2127.9|2127.6|2127.2|2126.9|33
1611762570000|2021-01-27 15:49:30|2127.8|2127.5|2128.2|2127.9|2128.2|2127.9|2127.5|2127.2|24
1611762580000|2021-01-27 15:49:40|2128.7|2128.4|2129.2|2128.9|2129.3|2129|2128.7|2128.4|41
1611762590000|2021-01-27 15:49:50|2129.4|2129.1|2129|2128.7|2129.4|2129.1|2128.8|2128.5|23
1611762600000|2021-01-27 15:50:00|2128.7|2128.4|2128.6|2128.3|2129.8|2129.5|2128.5|2128.2|53
1611762610000|2021-01-27 15:50:10|2128.7|2128.4|2128.9|2128.6|2129.1|2128.8|2128.4|2128.1|14
1611762620000|2021-01-27 15:50:20|2129.5|2129.2|2128.6|2128.3|2129.9|2129.6|2128.6|2128.3|69
1611762630000|2021-01-27 15:50:30|2128.8|2128.5|2128.5|2128.2|2128.8|2128.5|2128.2|2127.9|62
1611762640000|2021-01-27 15:50:40|2128.7|2128.4|2128.9|2128.6|2129.6|2129.3|2128.4|2128.1|22
1611762650000|2021-01-27 15:50:50|2129.1|2128.8|2128|2127.7|2129.3|2129|2128|2127.7|53
1611762660000|2021-01-27 15:51:00|2128.1|2127.8|2128.4|2128.1|2128.6|2128.3|2127.9|2127.6|22
1611762670000|2021-01-27 15:51:10|2128.3|2128|2129|2128.7|2129|2128.7|2128.3|2128|24
1611762680000|2021-01-27 15:51:20|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.6|2128.3|64
1611762690000|2021-01-27 15:51:30|2129.1|2128.8|2128.6|2128.3|2129.7|2129.4|2128.6|2128.3|81
1611762700000|2021-01-27 15:51:40|2128.9|2128.6|2128.4|2128.1|2129.1|2128.8|2128.2|2127.9|35
1611762710000|2021-01-27 15:51:50|2128.3|2128|2127.9|2127.6|2128.5|2128.2|2127.9|2127.6|70
1611762720000|2021-01-27 15:52:00|2128.1|2127.8|2128.1|2127.8|2128.3|2128|2127.6|2127.3|42
1611762730000|2021-01-27 15:52:10|2128.4|2128.1|2128.6|2128.3|2129|2128.7|2128.3|2128|86
1611762740000|2021-01-27 15:52:20|2128.5|2128.2|2127.8|2127.5|2128.9|2128.6|2127.8|2127.5|131
1611762750000|2021-01-27 15:52:30|2127.5|2127.2|2127.5|2127.2|2127.9|2127.6|2126.5|2126.2|143
1611762760000|2021-01-27 15:52:40|2127.7|2127.4|2127.8|2127.5|2128.1|2127.8|2127.7|2127.4|39
1611762770000|2021-01-27 15:52:50|2127.4|2127.1|2127.2|2126.9|2127.6|2127.3|2127.1|2126.8|120
1611762780000|2021-01-27 15:53:00|2127.1|2126.8|2127.9|2127.6|2127.9|2127.6|2126.9|2126.6|53
1611762790000|2021-01-27 15:53:10|2128.1|2127.8|2129.3|2129|2129.5|2129.2|2128|2127.7|46
1611762800000|2021-01-27 15:53:20|2129.1|2128.8|2128.8|2128.5|2129.4|2129.1|2128.7|2128.4|33
1611762810000|2021-01-27 15:53:30|2129.2|2128.9|2129.1|2128.8|2129.8|2129.5|2129.1|2128.8|39
1611762820000|2021-01-27 15:53:40|2129.8|2129.5|2129.7|2129.4|2129.9|2129.6|2129.5|2129.2|23
1611762830000|2021-01-27 15:53:50|2129.5|2129.2|2130.1|2129.8|2130.1|2129.8|2129.5|2129.2|47
1611762840000|2021-01-27 15:54:00|2130.4|2130.1|2130.2|2129.9|2131|2130.7|2130.2|2129.9|184
1611762850000|2021-01-27 15:54:10|2129.6|2129.3|2128.3|2128|2130.2|2129.9|2128.3|2128|136
1611762860000|2021-01-27 15:54:20|2128.4|2128.1|2128.3|2128|2128.9|2128.6|2128.3|2128|84
1611762870000|2021-01-27 15:54:30|2127.7|2127.4|2126.1|2125.8|2127.8|2127.5|2126|2125.7|149
1611762880000|2021-01-27 15:54:40|2126.2|2125.9|2125.8|2125.5|2126.9|2126.6|2125.7|2125.4|248
1611762890000|2021-01-27 15:54:50|2125.9|2125.6|2125.7|2125.4|2126.4|2126.1|2125.6|2125.3|84
1611762900000|2021-01-27 15:55:00|2125.4|2125.1|2127.9|2127.6|2127.9|2127.6|2125.4|2125.1|122
1611762910000|2021-01-27 15:55:10|2128.2|2127.9|2128.8|2128.5|2129.6|2129.3|2128.2|2127.9|89
1611762920000|2021-01-27 15:55:20|2128.7|2128.4|2129.5|2129.2|2129.5|2129.2|2128.5|2128.2|64
1611762930000|2021-01-27 15:55:30|2129.6|2129.3|2129.6|2129.3|2130.2|2129.9|2129.2|2128.9|70
1611762940000|2021-01-27 15:55:40|2130|2129.7|2130.2|2129.9|2130.4|2130.1|2130|2129.7|27
1611762950000|2021-01-27 15:55:50|2130.3|2130|2130.9|2130.6|2131.3|2131|2130.3|2130|69
1611762960000|2021-01-27 15:56:00|2131|2130.7|2130.6|2130.3|2131.1|2130.8|2130.4|2130.1|37
1611762970000|2021-01-27 15:56:10|2130.8|2130.5|2129.7|2129.4|2131.2|2130.9|2129.5|2129.2|67
1611762980000|2021-01-27 15:56:20|2129.8|2129.5|2130.5|2130.2|2131|2130.7|2129.8|2129.5|39
1611762990000|2021-01-27 15:56:30|2130.2|2129.9|2130.7|2130.4|2131.2|2130.9|2130.1|2129.8|41
1611763000000|2021-01-27 15:56:40|2130.6|2130.3|2130.8|2130.5|2130.8|2130.5|2130.4|2130.1|14
1611763010000|2021-01-27 15:56:50|2131.1|2130.8|2131.9|2131.6|2131.9|2131.6|2130.8|2130.5|67
1611763020000|2021-01-27 15:57:00|2131.7|2131.4|2132.5|2132.2|2133|2132.7|2131.7|2131.4|189
1611763030000|2021-01-27 15:57:10|2132.3|2132|2133.2|2132.9|2134.1|2133.8|2132.2|2131.9|98
1611763040000|2021-01-27 15:57:20|2133.3|2133|2133.3|2133|2133.5|2133.2|2132.8|2132.5|45
1611763050000|2021-01-27 15:57:30|2133.5|2133.2|2133.2|2132.9|2133.9|2133.6|2133|2132.7|38
1611763060000|2021-01-27 15:57:40|2133|2132.7|2133.8|2133.5|2134.1|2133.8|2133|2132.7|107
1611763070000|2021-01-27 15:57:50|2133.7|2133.4|2134.2|2133.9|2134.2|2133.9|2133.7|2133.4|21
1611763080000|2021-01-27 15:58:00|2133.9|2133.6|2132.5|2132.2|2134.1|2133.8|2132.1|2131.8|145
1611763090000|2021-01-27 15:58:10|2132.3|2132|2130.1|2129.8|2132.3|2132|2129.6|2129.3|134
1611763100000|2021-01-27 15:58:20|2130.4|2130.1|2130.5|2130.2|2131|2130.7|2130.1|2129.8|54
1611763110000|2021-01-27 15:58:30|2130.4|2130.1|2132.6|2132.3|2132.6|2132.3|2130.4|2130.1|55
1611763120000|2021-01-27 15:58:40|2132.8|2132.5|2134.2|2133.9|2134.2|2133.9|2132.8|2132.5|89
1611763130000|2021-01-27 15:58:50|2133.8|2133.5|2133.6|2133.3|2134.2|2133.9|2132.7|2132.4|81
1611763140000|2021-01-27 15:59:00|2133.5|2133.2|2134.8|2134.5|2134.8|2134.5|2133.5|2133.2|32
1611763150000|2021-01-27 15:59:10|2135.4|2135.1|2136.3|2136|2136.3|2136|2134.7|2134.4|119
1611763160000|2021-01-27 15:59:20|2136.2|2135.9|2135.6|2135.3|2136.3|2136|2135.3|2135|65
1611763170000|2021-01-27 15:59:30|2135.5|2135.2|2135.3|2135|2136|2135.7|2134.8|2134.5|60
1611763180000|2021-01-27 15:59:40|2135|2134.7|2134.9|2134.6|2135.5|2135.2|2134.6|2134.3|49
1611763190000|2021-01-27 15:59:50|2135.6|2135.3|2136.6|2136.3|2136.6|2136.3|2135.3|2135|367
1611763200000|2021-01-27 16:00:00|2136.3|2136|2135.7|2135.4|2136.7|2136.4|2135.7|2135.4|122
1611763210000|2021-01-27 16:00:10|2135.1|2134.8|2134.9|2134.6|2135.5|2135.2|2134.9|2134.6|52
1611763220000|2021-01-27 16:00:20|2135.2|2134.9|2134.9|2134.6|2135.6|2135.3|2134.9|2134.6|46
1611763230000|2021-01-27 16:00:30|2135.2|2134.9|2134.5|2134.2|2135.2|2134.9|2134.2|2133.9|64
1611763240000|2021-01-27 16:00:40|2134.6|2134.3|2133.3|2133|2134.6|2134.3|2132.9|2132.6|126
1611763250000|2021-01-27 16:00:50|2133.4|2133.1|2134.3|2134|2134.3|2134|2133.1|2132.8|61
1611763260000|2021-01-27 16:01:00|2134.2|2133.9|2134.4|2134.1|2135.2|2134.9|2134.2|2133.9|81
1611763270000|2021-01-27 16:01:10|2134.1|2133.8|2134.2|2133.9|2134.8|2134.5|2134.1|2133.8|67
1611763280000|2021-01-27 16:01:20|2134|2133.7|2132.4|2132.1|2134|2133.7|2132.2|2131.9|51
1611763290000|2021-01-27 16:01:30|2132|2131.7|2132.1|2131.8|2132.3|2132|2131|2130.7|158
1611763300000|2021-01-27 16:01:40|2132.4|2132.1|2132.1|2131.8|2132.4|2132.1|2131|2130.7|224
1611763310000|2021-01-27 16:01:50|2131.9|2131.6|2133.3|2133|2133.3|2133|2131.7|2131.4|181
1611763320000|2021-01-27 16:02:00|2133.2|2132.9|2133.9|2133.6|2134.1|2133.8|2132.9|2132.6|86
1611763330000|2021-01-27 16:02:10|2134.3|2134|2135.1|2134.8|2135.3|2135|2134.3|2134|71
1611763340000|2021-01-27 16:02:20|2135.5|2135.2|2134.6|2134.3|2136|2135.7|2134.6|2134.3|128
1611763350000|2021-01-27 16:02:30|2134.9|2134.6|2134.9|2134.6|2135.9|2135.6|2134|2133.7|61
1611763360000|2021-01-27 16:02:40|2134.7|2134.4|2134|2133.7|2134.8|2134.5|2133.8|2133.5|67
1611763370000|2021-01-27 16:02:50|2133.7|2133.4|2134|2133.7|2135.1|2134.8|2133.5|2133.2|166
1611763380000|2021-01-27 16:03:00|2133.9|2133.6|2135.6|2135.3|2135.6|2135.3|2133.8|2133.5|123
1611763390000|2021-01-27 16:03:10|2135.8|2135.5|2134.5|2134.2|2135.8|2135.5|2134.2|2133.9|50
1611763400000|2021-01-27 16:03:20|2134.6|2134.3|2134.5|2134.2|2135.1|2134.8|2133.9|2133.6|33
1611763410000|2021-01-27 16:03:30|2134.3|2134|2134.5|2134.2|2134.9|2134.6|2134.2|2133.9|89
1611763420000|2021-01-27 16:03:40|2134.6|2134.3|2134.5|2134.2|2134.9|2134.6|2133.8|2133.5|99
1611763430000|2021-01-27 16:03:50|2134.1|2133.8|2134.4|2134.1|2134.8|2134.5|2133.9|2133.6|30
1611763440000|2021-01-27 16:04:00|2134.6|2134.3|2136.4|2136.1|2136.4|2136.1|2134.6|2134.3|63
1611763450000|2021-01-27 16:04:10|2136.6|2136.3|2135.6|2135.3|2136.7|2136.4|2135.5|2135.2|66
1611763460000|2021-01-27 16:04:20|2135.7|2135.4|2135.9|2135.6|2136.5|2136.2|2135.7|2135.4|65
1611763470000|2021-01-27 16:04:30|2136|2135.7|2136.4|2136.1|2136.4|2136.1|2136|2135.7|48
1611763480000|2021-01-27 16:04:40|2136.2|2135.9|2135.9|2135.6|2136.4|2136.1|2135.8|2135.5|69
1611763490000|2021-01-27 16:04:50|2136|2135.7|2136.6|2136.3|2137|2136.7|2135.9|2135.6|75
1611763500000|2021-01-27 16:05:00|2136.5|2136.2|2137.7|2137.4|2137.7|2137.4|2136.3|2136|135
1611763510000|2021-01-27 16:05:10|2137.8|2137.5|2137.4|2137.1|2137.8|2137.5|2136.6|2136.3|143
1611763520000|2021-01-27 16:05:20|2137.6|2137.3|2135.4|2135.1|2137.6|2137.3|2135.4|2135.1|107
1611763530000|2021-01-27 16:05:30|2135.6|2135.3|2136.2|2135.9|2136.6|2136.3|2135.5|2135.2|79
1611763540000|2021-01-27 16:05:40|2136.5|2136.2|2136.2|2135.9|2136.5|2136.2|2135.6|2135.3|83
1611763550000|2021-01-27 16:05:50|2135.9|2135.6|2135.1|2134.8|2135.9|2135.6|2134.7|2134.4|119
1611763560000|2021-01-27 16:06:00|2135|2134.7|2134.5|2134.2|2135.3|2135|2134.1|2133.8|177
1611763570000|2021-01-27 16:06:10|2134.4|2134.1|2134.4|2134.1|2134.8|2134.5|2134.1|2133.8|34
1611763580000|2021-01-27 16:06:20|2134.5|2134.2|2135.8|2135.5|2135.8|2135.5|2134.4|2134.1|45
1611763590000|2021-01-27 16:06:30|2135.7|2135.4|2135.7|2135.4|2136.4|2136.1|2135.7|2135.4|73
1611763600000|2021-01-27 16:06:40|2135.9|2135.6|2136|2135.7|2136.1|2135.8|2135.5|2135.2|100
1611763610000|2021-01-27 16:06:50|2136.2|2135.9|2136.3|2136|2136.7|2136.4|2135.4|2135.1|147
1611763620000|2021-01-27 16:07:00|2136.4|2136.1|2137.1|2136.8|2137.1|2136.8|2136.2|2135.9|71
1611763630000|2021-01-27 16:07:10|2137.4|2137.1|2135.4|2135.1|2137.4|2137.1|2135.4|2135.1|140
1611763640000|2021-01-27 16:07:20|2135.7|2135.4|2135.7|2135.4|2136|2135.7|2135.4|2135.1|59
1611763650000|2021-01-27 16:07:30|2135.8|2135.5|2137|2136.7|2137|2136.7|2135.6|2135.3|62
1611763660000|2021-01-27 16:07:40|2136.9|2136.6|2136.3|2136|2136.9|2136.6|2135.9|2135.6|67
1611763670000|2021-01-27 16:07:50|2136.4|2136.1|2136.2|2135.9|2136.6|2136.3|2135.8|2135.5|67
1611763680000|2021-01-27 16:08:00|2136.1|2135.8|2136.4|2136.1|2136.5|2136.2|2135.9|2135.6|68
1611763690000|2021-01-27 16:08:10|2136.5|2136.2|2137.5|2137.2|2137.5|2137.2|2136.2|2135.9|32
1611763700000|2021-01-27 16:08:20|2137.3|2137|2137.1|2136.8|2137.8|2137.5|2136.9|2136.6|40
1611763710000|2021-01-27 16:08:30|2137|2136.7|2136.9|2136.6|2137.7|2137.4|2136.9|2136.6|65
1611763720000|2021-01-27 16:08:40|2136.5|2136.2|2137.4|2137.1|2137.6|2137.3|2136.4|2136.1|30
1611763730000|2021-01-27 16:08:50|2137.1|2136.8|2136.4|2136.1|2137.1|2136.8|2135.8|2135.5|63
1611763740000|2021-01-27 16:09:00|2136.3|2136|2136.6|2136.3|2136.9|2136.6|2136.3|2136|63
1611763750000|2021-01-27 16:09:10|2136.9|2136.6|2137.3|2137|2137.4|2137.1|2136.7|2136.4|30
1611763760000|2021-01-27 16:09:20|2137.4|2137.1|2137.4|2137.1|2137.7|2137.4|2137.3|2137|41
1611763770000|2021-01-27 16:09:30|2137.2|2136.9|2137.1|2136.8|2137.3|2137|2136.9|2136.6|23
1611763780000|2021-01-27 16:09:40|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137|2136.7|56
1611763790000|2021-01-27 16:09:50|2137.9|2137.6|2138.3|2138|2138.5|2138.2|2137.5|2137.2|148
1611763800000|2021-01-27 16:10:00|2138.2|2137.9|2138.8|2138.5|2139.1|2138.8|2138.2|2137.9|68
1611763810000|2021-01-27 16:10:10|2138.5|2138.2|2139.1|2138.8|2139.2|2138.9|2138.5|2138.2|74
1611763820000|2021-01-27 16:10:20|2138.9|2138.6|2138.8|2138.5|2139.2|2138.9|2138.6|2138.3|37
1611763830000|2021-01-27 16:10:30|2139.1|2138.8|2138.7|2138.4|2139.1|2138.8|2138|2137.7|81
1611763840000|2021-01-27 16:10:40|2138.9|2138.6|2137.2|2136.9|2138.9|2138.6|2136.9|2136.6|86
1611763850000|2021-01-27 16:10:50|2137|2136.7|2136.9|2136.6|2137|2136.7|2136.9|2136.6|14
1611763860000|2021-01-27 16:11:00|2136.8|2136.5|2135.6|2135.3|2136.8|2136.5|2135.6|2135.3|75
1611763870000|2021-01-27 16:11:10|2135.8|2135.5|2134.7|2134.4|2135.9|2135.6|2134.1|2133.8|81
1611763880000|2021-01-27 16:11:20|2134.6|2134.3|2135.7|2135.4|2136.3|2136|2134.6|2134.3|124
1611763890000|2021-01-27 16:11:30|2135.6|2135.3|2136|2135.7|2136|2135.7|2135.5|2135.2|40
1611763900000|2021-01-27 16:11:40|2135.7|2135.4|2137.1|2136.8|2137.4|2137.1|2135.6|2135.3|122
1611763910000|2021-01-27 16:11:50|2137.2|2136.9|2135.8|2135.5|2137.4|2137.1|2135.5|2135.2|131
1611763920000|2021-01-27 16:12:00|2135.5|2135.2|2136.6|2136.3|2136.7|2136.4|2135.5|2135.2|47
1611763930000|2021-01-27 16:12:10|2136.2|2135.9|2136.9|2136.6|2137|2136.7|2136.2|2135.9|73
1611763940000|2021-01-27 16:12:20|2137.1|2136.8|2136.4|2136.1|2137.2|2136.9|2136.2|2135.9|34
1611763950000|2021-01-27 16:12:30|2136.2|2135.9|2135.5|2135.2|2136.4|2136.1|2135.1|2134.8|62
1611763960000|2021-01-27 16:12:40|2135.4|2135.1|2136.1|2135.8|2136.2|2135.9|2135.4|2135.1|63
1611763970000|2021-01-27 16:12:50|2135.9|2135.6|2137|2136.7|2137|2136.7|2135.9|2135.6|30
1611763980000|2021-01-27 16:13:00|2136.8|2136.5|2136.7|2136.4|2137|2136.7|2136.3|2136|37
1611763990000|2021-01-27 16:13:10|2136.4|2136.1|2136.5|2136.2|2136.7|2136.4|2136|2135.7|48
1611764000000|2021-01-27 16:13:20|2136.1|2135.8|2135.3|2135|2136.1|2135.8|2135.2|2134.9|87
1611764010000|2021-01-27 16:13:30|2135.2|2134.9|2135.2|2134.9|2135.5|2135.2|2134.9|2134.6|217
1611764020000|2021-01-27 16:13:40|2134.9|2134.6|2135.4|2135.1|2135.6|2135.3|2134.6|2134.3|96
1611764030000|2021-01-27 16:13:50|2135.2|2134.9|2134|2133.7|2135.2|2134.9|2133.7|2133.4|52
1611764040000|2021-01-27 16:14:00|2133.5|2133.2|2133.4|2133.1|2133.9|2133.6|2133.2|2132.9|85
1611764050000|2021-01-27 16:14:10|2133.2|2132.9|2132.6|2132.3|2133.2|2132.9|2132.5|2132.2|81
1611764060000|2021-01-27 16:14:20|2132.9|2132.6|2133|2132.7|2133.2|2132.9|2132.7|2132.4|61
1611764070000|2021-01-27 16:14:30|2133.1|2132.8|2132.9|2132.6|2133.1|2132.8|2132.2|2131.9|37
1611764080000|2021-01-27 16:14:40|2133.2|2132.9|2133.6|2133.3|2134.4|2134.1|2133.2|2132.9|68
1611764090000|2021-01-27 16:14:50|2133.8|2133.5|2133.6|2133.3|2133.8|2133.5|2133.3|2133|67
1611764100000|2021-01-27 16:15:00|2134|2133.7|2132.2|2131.9|2134|2133.7|2132.2|2131.9|143
1611764110000|2021-01-27 16:15:10|2132.1|2131.8|2131.9|2131.6|2133|2132.7|2131.4|2131.1|121
1611764120000|2021-01-27 16:15:20|2132.3|2132|2131.1|2130.8|2132.5|2132.2|2130.8|2130.5|171
1611764130000|2021-01-27 16:15:30|2130.7|2130.4|2130.3|2130|2130.9|2130.6|2130.3|2130|52
1611764140000|2021-01-27 16:15:40|2130.1|2129.8|2128.4|2128.1|2130.1|2129.8|2128|2127.7|257
1611764150000|2021-01-27 16:15:50|2128.1|2127.8|2128.7|2128.4|2128.7|2128.4|2127.4|2127.1|306
1611764160000|2021-01-27 16:16:00|2128.8|2128.5|2130.7|2130.4|2130.7|2130.4|2128.6|2128.3|132
1611764170000|2021-01-27 16:16:10|2130.5|2130.2|2130.1|2129.8|2130.7|2130.4|2129.3|2129|83
1611764180000|2021-01-27 16:16:20|2130.2|2129.9|2130|2129.7|2130.2|2129.9|2129.6|2129.3|47
1611764190000|2021-01-27 16:16:30|2129.9|2129.6|2129.5|2129.2|2130.6|2130.3|2129.5|2129.2|29
1611764200000|2021-01-27 16:16:40|2129.7|2129.4|2130.5|2130.2|2130.5|2130.2|2129.2|2128.9|85
1611764210000|2021-01-27 16:16:50|2130.3|2130|2130.3|2130|2130.6|2130.3|2129.7|2129.4|59
1611764220000|2021-01-27 16:17:00|2130.4|2130.1|2130.5|2130.2|2130.9|2130.6|2130.3|2130|124
1611764230000|2021-01-27 16:17:10|2130.4|2130.1|2128.9|2128.6|2130.8|2130.5|2128.9|2128.6|123
1611764240000|2021-01-27 16:17:20|2128.8|2128.5|2129.5|2129.2|2129.5|2129.2|2128.1|2127.8|60
1611764250000|2021-01-27 16:17:30|2129.2|2128.9|2128.8|2128.5|2129.4|2129.1|2128.7|2128.4|32
1611764260000|2021-01-27 16:17:40|2128.6|2128.3|2127.5|2127.2|2129.1|2128.8|2127.5|2127.2|41
1611764270000|2021-01-27 16:17:50|2127.4|2127.1|2126.3|2126|2127.8|2127.5|2125.6|2125.3|191
1611764280000|2021-01-27 16:18:00|2126.4|2126.1|2128.4|2128.1|2129.1|2128.8|2126.3|2126|98
1611764290000|2021-01-27 16:18:10|2128.5|2128.2|2128.1|2127.8|2129.2|2128.9|2128.1|2127.8|104
1611764300000|2021-01-27 16:18:20|2128|2127.7|2128.8|2128.5|2129|2128.7|2127.8|2127.5|25
1611764310000|2021-01-27 16:18:30|2128.4|2128.1|2128.6|2128.3|2128.9|2128.6|2128.2|2127.9|33
1611764320000|2021-01-27 16:18:40|2128.7|2128.4|2128.4|2128.1|2128.9|2128.6|2127.6|2127.3|32
1611764330000|2021-01-27 16:18:50|2128.3|2128|2128.3|2128|2129|2128.7|2127.9|2127.6|54
1611764340000|2021-01-27 16:19:00|2128.4|2128.1|2128.4|2128.1|2128.6|2128.3|2128.1|2127.8|42
1611764350000|2021-01-27 16:19:10|2128.2|2127.9|2128.1|2127.8|2128.7|2128.4|2128.1|2127.8|46
1611764360000|2021-01-27 16:19:20|2128.3|2128|2127.4|2127.1|2128.5|2128.2|2127.1|2126.8|70
1611764370000|2021-01-27 16:19:30|2127.2|2126.9|2126.6|2126.3|2127.4|2127.1|2126.6|2126.3|66
1611764380000|2021-01-27 16:19:40|2126.5|2126.2|2127.4|2127.1|2127.7|2127.4|2126.5|2126.2|38
1611764390000|2021-01-27 16:19:50|2127.3|2127|2128.2|2127.9|2128.5|2128.2|2126.9|2126.6|51
1611764400000|2021-01-27 16:20:00|2128.1|2127.8|2127.9|2127.6|2128.1|2127.8|2127.5|2127.2|72
1611764410000|2021-01-27 16:20:10|2128|2127.7|2129|2128.7|2129.8|2129.5|2127.8|2127.5|149
1611764420000|2021-01-27 16:20:20|2128.9|2128.6|2129.1|2128.8|2129.3|2129|2128.7|2128.4|56
1611764430000|2021-01-27 16:20:30|2129|2128.7|2128.5|2128.2|2129.3|2129|2128.5|2128.2|35
1611764440000|2021-01-27 16:20:40|2128.3|2128|2128.9|2128.6|2129|2128.7|2128.3|2128|47
1611764450000|2021-01-27 16:20:50|2128.8|2128.5|2128.7|2128.4|2129.2|2128.9|2128.5|2128.2|119
1611764460000|2021-01-27 16:21:00|2129|2128.7|2129.3|2129|2129.6|2129.3|2128.9|2128.6|47
1611764470000|2021-01-27 16:21:10|2129.2|2128.9|2129.3|2129|2129.5|2129.2|2128.6|2128.3|51
1611764480000|2021-01-27 16:21:20|2128.9|2128.6|2129.6|2129.3|2129.8|2129.5|2128.9|2128.6|59
1611764490000|2021-01-27 16:21:30|2130|2129.7|2130.2|2129.9|2130.7|2130.4|2129.7|2129.4|30
1611764500000|2021-01-27 16:21:40|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.3|2129|22
1611764510000|2021-01-27 16:21:50|2129.5|2129.2|2129.7|2129.4|2130|2129.7|2129.2|2128.9|25
1611764520000|2021-01-27 16:22:00|2129.6|2129.3|2130.3|2130|2130.4|2130.1|2129.5|2129.2|32
1611764530000|2021-01-27 16:22:10|2130.2|2129.9|2131.5|2131.2|2131.8|2131.5|2130.2|2129.9|61
1611764540000|2021-01-27 16:22:20|2131.7|2131.4|2131|2130.7|2132|2131.7|2130.8|2130.5|83
1611764550000|2021-01-27 16:22:30|2130.9|2130.6|2130.4|2130.1|2131.2|2130.9|2130.4|2130.1|37
1611764560000|2021-01-27 16:22:40|2130.1|2129.8|2129.7|2129.4|2130.4|2130.1|2129.5|2129.2|22
1611764570000|2021-01-27 16:22:50|2129.5|2129.2|2129.7|2129.4|2129.9|2129.6|2129.5|2129.2|15
1611764580000|2021-01-27 16:23:00|2129.6|2129.3|2130.2|2129.9|2130.2|2129.9|2129.3|2129|32
1611764590000|2021-01-27 16:23:10|2130|2129.7|2130.6|2130.3|2130.7|2130.4|2130|2129.7|46
1611764600000|2021-01-27 16:23:20|2130.9|2130.6|2130.1|2129.8|2131.3|2131|2130.1|2129.8|42
1611764610000|2021-01-27 16:23:30|2130.2|2129.9|2129.7|2129.4|2130.6|2130.3|2129.6|2129.3|85
1611764620000|2021-01-27 16:23:40|2129.5|2129.2|2129.9|2129.6|2129.9|2129.6|2129.3|2129|71
1611764630000|2021-01-27 16:23:50|2129.7|2129.4|2129.4|2129.1|2130|2129.7|2129.4|2129.1|41
1611764640000|2021-01-27 16:24:00|2129.7|2129.4|2130.7|2130.4|2130.7|2130.4|2129.5|2129.2|92
1611764650000|2021-01-27 16:24:10|2131|2130.7|2131.1|2130.8|2131.4|2131.1|2130.9|2130.6|52
1611764660000|2021-01-27 16:24:20|2130.8|2130.5|2132.3|2132|2132.5|2132.2|2130.6|2130.3|82
1611764670000|2021-01-27 16:24:30|2132.2|2131.9|2131.9|2131.6|2132.3|2132|2131.5|2131.2|44
1611764680000|2021-01-27 16:24:40|2132.2|2131.9|2132.8|2132.5|2132.9|2132.6|2131.7|2131.4|49
1611764690000|2021-01-27 16:24:50|2132.7|2132.4|2132|2131.7|2133|2132.7|2132|2131.7|47
1611764700000|2021-01-27 16:25:00|2131.9|2131.6|2132|2131.7|2132.3|2132|2131.8|2131.5|58
1611764710000|2021-01-27 16:25:10|2132.3|2132|2134.3|2134|2134.3|2134|2132.3|2132|73
1611764720000|2021-01-27 16:25:20|2133.9|2133.6|2133.6|2133.3|2134.3|2134|2133.2|2132.9|38
1611764730000|2021-01-27 16:25:30|2133.4|2133.1|2133.6|2133.3|2133.8|2133.5|2133.4|2133.1|32
1611764740000|2021-01-27 16:25:40|2133.9|2133.6|2134.8|2134.5|2134.8|2134.5|2133.6|2133.3|86
1611764750000|2021-01-27 16:25:50|2134.7|2134.4|2134.1|2133.8|2135|2134.7|2134|2133.7|88
1611764760000|2021-01-27 16:26:00|2134.2|2133.9|2134.2|2133.9|2134.5|2134.2|2133.5|2133.2|129
1611764770000|2021-01-27 16:26:10|2134.4|2134.1|2134.3|2134|2134.8|2134.5|2134|2133.7|47
1611764780000|2021-01-27 16:26:20|2134.1|2133.8|2134.5|2134.2|2134.7|2134.4|2134|2133.7|74
1611764790000|2021-01-27 16:26:30|2134.4|2134.1|2134.7|2134.4|2134.7|2134.4|2133.8|2133.5|62
1611764800000|2021-01-27 16:26:40|2135|2134.7|2135.8|2135.5|2135.8|2135.5|2134.8|2134.5|53
1611764810000|2021-01-27 16:26:50|2135.9|2135.6|2135.8|2135.5|2136.2|2135.9|2135.5|2135.2|87
1611764820000|2021-01-27 16:27:00|2135.7|2135.4|2136.8|2136.5|2136.8|2136.5|2135.7|2135.4|66
1611764830000|2021-01-27 16:27:10|2136.9|2136.6|2137.1|2136.8|2137.2|2136.9|2136.7|2136.4|153
1611764840000|2021-01-27 16:27:20|2137|2136.7|2135.5|2135.2|2137|2136.7|2135.1|2134.8|108
1611764850000|2021-01-27 16:27:30|2135.3|2135|2135.6|2135.3|2135.9|2135.6|2135.1|2134.8|82
1611764860000|2021-01-27 16:27:40|2135.7|2135.4|2135.1|2134.8|2135.9|2135.6|2135.1|2134.8|45
1611764870000|2021-01-27 16:27:50|2134.8|2134.5|2133.9|2133.6|2134.9|2134.6|2133.9|2133.6|128
1611764880000|2021-01-27 16:28:00|2133.3|2133|2133.6|2133.3|2133.6|2133.3|2132.2|2131.9|162
1611764890000|2021-01-27 16:28:10|2133.7|2133.4|2133.1|2132.8|2133.8|2133.5|2132.9|2132.6|34
1611764900000|2021-01-27 16:28:20|2132.5|2132.2|2133.4|2133.1|2133.4|2133.1|2132.5|2132.2|32
1611764910000|2021-01-27 16:28:30|2133.6|2133.3|2132.8|2132.5|2133.9|2133.6|2132.8|2132.5|35
1611764920000|2021-01-27 16:28:40|2133|2132.7|2133.4|2133.1|2133.7|2133.4|2133|2132.7|30
1611764930000|2021-01-27 16:28:50|2133.3|2133|2134.1|2133.8|2134.1|2133.8|2133.3|2133|46
1611764940000|2021-01-27 16:29:00|2133.9|2133.6|2133|2132.7|2134|2133.7|2133|2132.7|38
1611764950000|2021-01-27 16:29:10|2132.9|2132.6|2132.5|2132.2|2133.4|2133.1|2132.3|2132|34
1611764960000|2021-01-27 16:29:20|2132.4|2132.1|2132.6|2132.3|2133.1|2132.8|2132.1|2131.8|114
1611764970000|2021-01-27 16:29:30|2132.2|2131.9|2133.1|2132.8|2133.3|2133|2131.9|2131.6|65
1611764980000|2021-01-27 16:29:40|2132.7|2132.4|2132.7|2132.4|2132.8|2132.5|2132.4|2132.1|45
1611764990000|2021-01-27 16:29:50|2132.6|2132.3|2133.1|2132.8|2133.2|2132.9|2132.2|2131.9|95
1611765000000|2021-01-27 16:30:00|2133.2|2132.9|2134.7|2134.4|2135.3|2135|2133.2|2132.9|181
1611765010000|2021-01-27 16:30:10|2134.9|2134.6|2134.6|2134.3|2135.1|2134.8|2134.4|2134.1|56
1611765020000|2021-01-27 16:30:20|2134.5|2134.2|2134.8|2134.5|2135|2134.7|2134.2|2133.9|42
1611765030000|2021-01-27 16:30:30|2134.4|2134.1|2133.2|2132.9|2134.4|2134.1|2133.1|2132.8|17
1611765040000|2021-01-27 16:30:40|2133.1|2132.8|2133.9|2133.6|2134|2133.7|2133|2132.7|41
1611765050000|2021-01-27 16:30:50|2133.7|2133.4|2133.5|2133.2|2134.1|2133.8|2133.3|2133|63
1611765060000|2021-01-27 16:31:00|2133.1|2132.8|2131.5|2131.2|2133.1|2132.8|2131.5|2131.2|159
1611765070000|2021-01-27 16:31:10|2131.8|2131.5|2133.1|2132.8|2133.2|2132.9|2131.7|2131.4|50
1611765080000|2021-01-27 16:31:20|2133.2|2132.9|2133.6|2133.3|2133.8|2133.5|2133.1|2132.8|47
1611765090000|2021-01-27 16:31:30|2133.5|2133.2|2133.3|2133|2133.9|2133.6|2133|2132.7|65
1611765100000|2021-01-27 16:31:40|2133.5|2133.2|2133.9|2133.6|2133.9|2133.6|2133.2|2132.9|60
1611765110000|2021-01-27 16:31:50|2133.8|2133.5|2133.6|2133.3|2133.8|2133.5|2133.4|2133.1|31
1611765120000|2021-01-27 16:32:00|2133.9|2133.6|2133.6|2133.3|2133.9|2133.6|2133.1|2132.8|51
1611765130000|2021-01-27 16:32:10|2133.4|2133.1|2133.8|2133.5|2133.9|2133.6|2133.3|2133|44
1611765140000|2021-01-27 16:32:20|2133.9|2133.6|2133.8|2133.5|2134.7|2134.4|2133.5|2133.2|127
1611765150000|2021-01-27 16:32:30|2133.6|2133.3|2133.2|2132.9|2133.6|2133.3|2133|2132.7|91
1611765160000|2021-01-27 16:32:40|2133.8|2133.5|2134|2133.7|2134|2133.7|2133.8|2133.5|21
1611765170000|2021-01-27 16:32:50|2133.9|2133.6|2133.9|2133.6|2134.2|2133.9|2133.9|2133.6|15
1611765180000|2021-01-27 16:33:00|2133.8|2133.5|2133.3|2133|2133.9|2133.6|2133.2|2132.9|48
1611765190000|2021-01-27 16:33:10|2133.6|2133.3|2131.4|2131.1|2133.6|2133.3|2130.8|2130.5|101
1611765200000|2021-01-27 16:33:20|2131.2|2130.9|2132.1|2131.8|2132.2|2131.9|2131.2|2130.9|30
1611765210000|2021-01-27 16:33:30|2132|2131.7|2132.2|2131.9|2133|2132.7|2131.7|2131.4|63
1611765220000|2021-01-27 16:33:40|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.6|2131.3|38
1611765230000|2021-01-27 16:33:50|2132|2131.7|2132.1|2131.8|2132.2|2131.9|2131.8|2131.5|60
1611765240000|2021-01-27 16:34:00|2132.3|2132|2133|2132.7|2133|2132.7|2132.3|2132|57
1611765250000|2021-01-27 16:34:10|2132.8|2132.5|2131.2|2130.9|2132.8|2132.5|2130.8|2130.5|96
1611765260000|2021-01-27 16:34:20|2131.5|2131.2|2132.5|2132.2|2132.5|2132.2|2131.4|2131.1|39
1611765270000|2021-01-27 16:34:30|2131.2|2130.9|2131.4|2131.1|2131.7|2131.4|2131|2130.7|28
1611765280000|2021-01-27 16:34:40|2131.2|2130.9|2131.1|2130.8|2131.7|2131.4|2131.1|2130.8|35
1611765290000|2021-01-27 16:34:50|2131|2130.7|2129.9|2129.6|2131|2130.7|2129.7|2129.4|81
1611765300000|2021-01-27 16:35:00|2129.7|2129.4|2129.6|2129.3|2130.4|2130.1|2129.6|2129.3|74
1611765310000|2021-01-27 16:35:10|2130|2129.7|2132|2131.7|2132|2131.7|2130|2129.7|38
1611765320000|2021-01-27 16:35:20|2131.7|2131.4|2132.6|2132.3|2133|2132.7|2131.7|2131.4|46
1611765330000|2021-01-27 16:35:30|2132.2|2131.9|2132.6|2132.3|2133.1|2132.8|2131.9|2131.6|49
1611765340000|2021-01-27 16:35:40|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.2|2131.9|36
1611765350000|2021-01-27 16:35:50|2132.2|2131.9|2132.7|2132.4|2132.7|2132.4|2131.7|2131.4|18
1611765360000|2021-01-27 16:36:00|2132.5|2132.2|2132.4|2132.1|2132.7|2132.4|2132.1|2131.8|15
1611765370000|2021-01-27 16:36:10|2132.1|2131.8|2130.9|2130.6|2132.2|2131.9|2130.9|2130.6|36
1611765380000|2021-01-27 16:36:20|2130.4|2130.1|2130.8|2130.5|2130.9|2130.6|2130.4|2130.1|114
1611765390000|2021-01-27 16:36:30|2131.1|2130.8|2132.2|2131.9|2132.5|2132.2|2130.9|2130.6|50
1611765400000|2021-01-27 16:36:40|2132.1|2131.8|2132.8|2132.5|2132.8|2132.5|2131.8|2131.5|50
1611765410000|2021-01-27 16:36:50|2132.5|2132.2|2132.6|2132.3|2132.7|2132.4|2132.2|2131.9|20
1611765420000|2021-01-27 16:37:00|2132.7|2132.4|2132.4|2132.1|2133|2132.7|2132.4|2132.1|36
1611765430000|2021-01-27 16:37:10|2132.6|2132.3|2132.8|2132.5|2133|2132.7|2132.6|2132.3|15
1611765440000|2021-01-27 16:37:20|2132.9|2132.6|2133.9|2133.6|2134.1|2133.8|2132.9|2132.6|45
1611765450000|2021-01-27 16:37:30|2134.1|2133.8|2133.8|2133.5|2134.1|2133.8|2133.6|2133.3|42
1611765460000|2021-01-27 16:37:40|2133.9|2133.6|2134.6|2134.3|2134.6|2134.3|2133.6|2133.3|28
1611765470000|2021-01-27 16:37:50|2134.9|2134.6|2134.2|2133.9|2135|2134.7|2134.2|2133.9|65
1611765480000|2021-01-27 16:38:00|2134.1|2133.8|2134.1|2133.8|2134.4|2134.1|2134|2133.7|30
1611765490000|2021-01-27 16:38:10|2134|2133.7|2134.2|2133.9|2134.2|2133.9|2133.7|2133.4|29
1611765500000|2021-01-27 16:38:20|2134.1|2133.8|2134.5|2134.2|2134.5|2134.2|2134|2133.7|73
1611765510000|2021-01-27 16:38:30|2134.7|2134.4|2134.3|2134|2134.9|2134.6|2134.3|2134|21
1611765520000|2021-01-27 16:38:40|2133.9|2133.6|2133.8|2133.5|2134.2|2133.9|2133.7|2133.4|89
1611765530000|2021-01-27 16:38:50|2133.7|2133.4|2133|2132.7|2133.7|2133.4|2132.9|2132.6|49
1611765540000|2021-01-27 16:39:00|2133.1|2132.8|2134.1|2133.8|2134.2|2133.9|2133.1|2132.8|48
1611765550000|2021-01-27 16:39:10|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2133.8|2133.5|140
1611765560000|2021-01-27 16:39:20|2134.1|2133.8|2133.8|2133.5|2134.1|2133.8|2133.2|2132.9|222
1611765570000|2021-01-27 16:39:30|2133.7|2133.4|2133.5|2133.2|2133.7|2133.4|2132.7|2132.4|81
1611765580000|2021-01-27 16:39:40|2133.1|2132.8|2132.2|2131.9|2133.1|2132.8|2132.1|2131.8|68
1611765590000|2021-01-27 16:39:50|2132.4|2132.1|2132.9|2132.6|2133.2|2132.9|2132.4|2132.1|81
1611765600000|2021-01-27 16:40:00|2132.8|2132.5|2132.2|2131.9|2133.1|2132.8|2132.2|2131.9|80
1611765610000|2021-01-27 16:40:10|2132.3|2132|2133.6|2133.3|2133.9|2133.6|2132.3|2132|34
1611765620000|2021-01-27 16:40:20|2133.7|2133.4|2134.1|2133.8|2134.1|2133.8|2133.6|2133.3|32
1611765630000|2021-01-27 16:40:30|2133.9|2133.6|2134.1|2133.8|2134.5|2134.2|2133.9|2133.6|44
1611765640000|2021-01-27 16:40:40|2134.2|2133.9|2133.6|2133.3|2134.2|2133.9|2133.6|2133.3|24
1611765650000|2021-01-27 16:40:50|2133.4|2133.1|2133.3|2133|2133.5|2133.2|2133|2132.7|21
1611765660000|2021-01-27 16:41:00|2133.4|2133.1|2133.3|2133|2133.4|2133.1|2132.9|2132.6|14
1611765670000|2021-01-27 16:41:10|2133.5|2133.2|2132.3|2132|2133.5|2133.2|2132.3|2132|62
1611765680000|2021-01-27 16:41:20|2132.1|2131.8|2132.2|2131.9|2132.5|2132.2|2131.8|2131.5|28
1611765690000|2021-01-27 16:41:30|2132.5|2132.2|2132.4|2132.1|2132.5|2132.2|2132.4|2132.1|9
1611765700000|2021-01-27 16:41:40|2132.3|2132|2132.5|2132.2|2132.8|2132.5|2132.2|2131.9|33
1611765710000|2021-01-27 16:41:50|2132.9|2132.6|2132.8|2132.5|2133|2132.7|2132.7|2132.4|18
1611765720000|2021-01-27 16:42:00|2132.6|2132.3|2133.4|2133.1|2133.5|2133.2|2132.6|2132.3|32
1611765730000|2021-01-27 16:42:10|2133.5|2133.2|2134|2133.7|2134|2133.7|2133.3|2133|42
1611765740000|2021-01-27 16:42:20|2134.2|2133.9|2134.3|2134|2134.4|2134.1|2134.1|2133.8|46
1611765750000|2021-01-27 16:42:30|2134.5|2134.2|2134.4|2134.1|2134.7|2134.4|2134.2|2133.9|84
1611765760000|2021-01-27 16:42:40|2134.2|2133.9|2134.5|2134.2|2134.9|2134.6|2134.1|2133.8|43
1611765770000|2021-01-27 16:42:50|2134.3|2134|2133.4|2133.1|2134.3|2134|2133.3|2133|37
1611765780000|2021-01-27 16:43:00|2133.5|2133.2|2134.2|2133.9|2134.3|2134|2133.5|2133.2|25
1611765790000|2021-01-27 16:43:10|2134.1|2133.8|2133.9|2133.6|2134.4|2134.1|2133.9|2133.6|34
1611765800000|2021-01-27 16:43:20|2134.2|2133.9|2134.1|2133.8|2134.5|2134.2|2134.1|2133.8|37
1611765810000|2021-01-27 16:43:30|2133.9|2133.6|2133.7|2133.4|2134.2|2133.9|2133.1|2132.8|52
1611765820000|2021-01-27 16:43:40|2134.2|2133.9|2134.1|2133.8|2134.7|2134.4|2134.1|2133.8|24
1611765830000|2021-01-27 16:43:50|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2134.2|2133.9|10
1611765840000|2021-01-27 16:44:00|2134.5|2134.2|2134.4|2134.1|2134.8|2134.5|2134.4|2134.1|23
1611765850000|2021-01-27 16:44:10|2134.3|2134|2135|2134.7|2135.1|2134.8|2134.3|2134|21
1611765860000|2021-01-27 16:44:20|2134.8|2134.5|2135.1|2134.8|2135.1|2134.8|2134.6|2134.3|26
1611765870000|2021-01-27 16:44:30|2134.7|2134.4|2134.2|2133.9|2134.9|2134.6|2134|2133.7|46
1611765880000|2021-01-27 16:44:40|2134|2133.7|2133.2|2132.9|2134.3|2134|2133.1|2132.8|32
1611765890000|2021-01-27 16:44:50|2133.3|2133|2133|2132.7|2133.3|2133|2132.6|2132.3|97
1611765900000|2021-01-27 16:45:00|2133.3|2133|2133.2|2132.9|2134.1|2133.8|2133.1|2132.8|198
1611765910000|2021-01-27 16:45:10|2133.3|2133|2134.1|2133.8|2134.1|2133.8|2133.3|2133|47
1611765920000|2021-01-27 16:45:20|2134.4|2134.1|2134.1|2133.8|2134.5|2134.2|2134.1|2133.8|79
1611765930000|2021-01-27 16:45:30|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.1|2133.8|66
1611765940000|2021-01-27 16:45:40|2134.1|2133.8|2133.6|2133.3|2134.6|2134.3|2133.5|2133.2|129
1611765950000|2021-01-27 16:45:50|2133.7|2133.4|2134.3|2134|2134.4|2134.1|2133.4|2133.1|55
1611765960000|2021-01-27 16:46:00|2134|2133.7|2134.9|2134.6|2134.9|2134.6|2133.9|2133.6|20
1611765970000|2021-01-27 16:46:10|2135.3|2135|2136.2|2135.9|2136.4|2136.1|2135.3|2135|311
1611765980000|2021-01-27 16:46:20|2136.5|2136.2|2136.7|2136.4|2136.7|2136.4|2136.1|2135.8|70
1611765990000|2021-01-27 16:46:30|2136.3|2136|2136.2|2135.9|2136.7|2136.4|2135.9|2135.6|44
1611766000000|2021-01-27 16:46:40|2136.3|2136|2135.8|2135.5|2136.3|2136|2135.8|2135.5|13
1611766010000|2021-01-27 16:46:50|2135.7|2135.4|2135.6|2135.3|2135.9|2135.6|2135.3|2135|57
1611766020000|2021-01-27 16:47:00|2135.5|2135.2|2135|2134.7|2135.5|2135.2|2134.5|2134.2|78
1611766030000|2021-01-27 16:47:10|2134.9|2134.6|2134.8|2134.5|2134.9|2134.6|2134.6|2134.3|91
1611766040000|2021-01-27 16:47:20|2135|2134.7|2134.6|2134.3|2135|2134.7|2134.3|2134|248
1611766050000|2021-01-27 16:47:30|2134.5|2134.2|2134.7|2134.4|2134.9|2134.6|2134.5|2134.2|165
1611766060000|2021-01-27 16:47:40|2134.4|2134.1|2133.7|2133.4|2134.6|2134.3|2133.4|2133.1|111
1611766070000|2021-01-27 16:47:50|2133.8|2133.5|2131.7|2131.4|2133.8|2133.5|2131.7|2131.4|370
1611766080000|2021-01-27 16:48:00|2131.3|2131|2129.7|2129.4|2131.4|2131.1|2129.4|2129.1|181
1611766090000|2021-01-27 16:48:10|2129.4|2129.1|2127.6|2127.3|2129.4|2129.1|2127.6|2127.3|97
1611766100000|2021-01-27 16:48:20|2127.5|2127.2|2125.9|2125.6|2127.5|2127.2|2125.8|2125.5|109
1611766110000|2021-01-27 16:48:30|2126.2|2125.9|2127.3|2127|2127.7|2127.4|2126.2|2125.9|77
1611766120000|2021-01-27 16:48:40|2127.5|2127.2|2128|2127.7|2128|2127.7|2127.2|2126.9|40
1611766130000|2021-01-27 16:48:50|2127.8|2127.5|2128.4|2128.1|2128.4|2128.1|2127.8|2127.5|55
1611766140000|2021-01-27 16:49:00|2127.9|2127.6|2128|2127.7|2128.1|2127.8|2127.6|2127.3|49
1611766150000|2021-01-27 16:49:10|2128.2|2127.9|2128.3|2128|2128.7|2128.4|2127.9|2127.6|23
1611766160000|2021-01-27 16:49:20|2128.5|2128.2|2129.1|2128.8|2129.1|2128.8|2128.4|2128.1|22
1611766170000|2021-01-27 16:49:30|2129.2|2128.9|2128.3|2128|2129.5|2129.2|2127.9|2127.6|130
1611766180000|2021-01-27 16:49:40|2128.4|2128.1|2127.4|2127.1|2128.4|2128.1|2127.4|2127.1|43
1611766190000|2021-01-27 16:49:50|2127.6|2127.3|2126.3|2126|2127.6|2127.3|2126|2125.7|44
1611766200000|2021-01-27 16:50:00|2125.9|2125.6|2127.1|2126.8|2127.2|2126.9|2125.9|2125.6|98
1611766210000|2021-01-27 16:50:10|2127|2126.7|2126.4|2126.1|2127|2126.7|2126.1|2125.8|122
1611766220000|2021-01-27 16:50:20|2126.5|2126.2|2127.9|2127.6|2128.9|2128.6|2126.5|2126.2|110
1611766230000|2021-01-27 16:50:30|2128|2127.7|2128|2127.7|2128|2127.7|2127.3|2127|28
1611766240000|2021-01-27 16:50:40|2127.9|2127.6|2128.6|2128.3|2128.6|2128.3|2127.8|2127.5|41
1611766250000|2021-01-27 16:50:50|2128.7|2128.4|2127.1|2126.8|2128.9|2128.6|2127.1|2126.8|63
1611766260000|2021-01-27 16:51:00|2127.2|2126.9|2127.9|2127.6|2127.9|2127.6|2127.2|2126.9|56
1611766270000|2021-01-27 16:51:10|2128.1|2127.8|2127.4|2127.1|2128.1|2127.8|2127.2|2126.9|84
1611766280000|2021-01-27 16:51:20|2127.3|2127|2126.6|2126.3|2127.3|2127|2126.5|2126.2|61
1611766290000|2021-01-27 16:51:30|2127.1|2126.8|2127.3|2127|2127.9|2127.6|2127.1|2126.8|63
1611766300000|2021-01-27 16:51:40|2127.4|2127.1|2127.8|2127.5|2128.1|2127.8|2127.4|2127.1|35
1611766310000|2021-01-27 16:51:50|2127.9|2127.6|2128.3|2128|2128.3|2128|2127.5|2127.2|28
1611766320000|2021-01-27 16:52:00|2128.4|2128.1|2128.4|2128.1|2129|2128.7|2128.1|2127.8|51
1611766330000|2021-01-27 16:52:10|2128.5|2128.2|2128.2|2127.9|2128.5|2128.2|2127.7|2127.4|50
1611766340000|2021-01-27 16:52:20|2128|2127.7|2128.4|2128.1|2128.8|2128.5|2127.9|2127.6|27
1611766350000|2021-01-27 16:52:30|2128.1|2127.8|2128|2127.7|2128.5|2128.2|2128|2127.7|19
1611766360000|2021-01-27 16:52:40|2127.8|2127.5|2127.6|2127.3|2127.8|2127.5|2127.3|2127|30
1611766370000|2021-01-27 16:52:50|2127.5|2127.2|2127.6|2127.3|2128.2|2127.9|2127.3|2127|75
1611766380000|2021-01-27 16:53:00|2127.4|2127.1|2127.9|2127.6|2128.2|2127.9|2127.4|2127.1|29
1611766390000|2021-01-27 16:53:10|2127.8|2127.5|2127.6|2127.3|2128.1|2127.8|2127.3|2127|26
1611766400000|2021-01-27 16:53:20|2127.5|2127.2|2127.3|2127|2127.6|2127.3|2126.6|2126.3|46
1611766410000|2021-01-27 16:53:30|2127.4|2127.1|2127.3|2127|2128.4|2128.1|2127.3|2127|89
1611766420000|2021-01-27 16:53:40|2127.4|2127.1|2127.8|2127.5|2128|2127.7|2127.4|2127.1|17
1611766430000|2021-01-27 16:53:50|2127.4|2127.1|2126.7|2126.4|2127.4|2127.1|2126.4|2126.1|46
1611766440000|2021-01-27 16:54:00|2126.8|2126.5|2126.7|2126.4|2127|2126.7|2126.3|2126|51
1611766450000|2021-01-27 16:54:10|2126.8|2126.5|2126.5|2126.2|2127|2126.7|2126|2125.7|120
1611766460000|2021-01-27 16:54:20|2126.4|2126.1|2126.6|2126.3|2126.8|2126.5|2126.1|2125.8|56
1611766470000|2021-01-27 16:54:30|2126.2|2125.9|2126.5|2126.2|2126.6|2126.3|2126.1|2125.8|71
1611766480000|2021-01-27 16:54:40|2126.7|2126.4|2126|2125.7|2126.8|2126.5|2125.9|2125.6|57
1611766490000|2021-01-27 16:54:50|2125.7|2125.4|2124.7|2124.4|2125.8|2125.5|2124.5|2124.2|144
1611766500000|2021-01-27 16:55:00|2124.8|2124.5|2124.8|2124.5|2125.2|2124.9|2124.5|2124.2|88
1611766510000|2021-01-27 16:55:10|2124.9|2124.6|2125.3|2125|2125.7|2125.4|2124.6|2124.3|37
1611766520000|2021-01-27 16:55:20|2125.2|2124.9|2125|2124.7|2125.3|2125|2124.6|2124.3|35
1611766530000|2021-01-27 16:55:30|2125.3|2125|2123.7|2123.4|2125.3|2125|2123.2|2122.9|201
1611766540000|2021-01-27 16:55:40|2123.4|2123.1|2124.1|2123.8|2124.1|2123.8|2123.4|2123.1|40
1611766550000|2021-01-27 16:55:50|2124.4|2124.1|2123.6|2123.3|2124.6|2124.3|2123.4|2123.1|84
1611766560000|2021-01-27 16:56:00|2123.8|2123.5|2124|2123.7|2124.4|2124.1|2123.8|2123.5|61
1611766570000|2021-01-27 16:56:10|2124.7|2124.4|2125|2124.7|2125.1|2124.8|2124.3|2124|75
1611766580000|2021-01-27 16:56:20|2124.5|2124.2|2124.5|2124.2|2124.8|2124.5|2124.3|2124|24
1611766590000|2021-01-27 16:56:30|2124.3|2124|2125|2124.7|2125|2124.7|2124.3|2124|4
1611766600000|2021-01-27 16:56:40|2124.9|2124.6|2124.5|2124.2|2124.9|2124.6|2124.5|2124.2|20
1611766610000|2021-01-27 16:56:50|2124.3|2124|2124.2|2123.9|2124.4|2124.1|2124|2123.7|16
1611766620000|2021-01-27 16:57:00|2124.4|2124.1|2124.7|2124.4|2125.1|2124.8|2124.3|2124|18
1611766630000|2021-01-27 16:57:10|2124.8|2124.5|2125.5|2125.2|2125.5|2125.2|2124.8|2124.5|10
1611766640000|2021-01-27 16:57:20|2125.2|2124.9|2124.6|2124.3|2125.2|2124.9|2124.6|2124.3|27
1611766650000|2021-01-27 16:57:30|2124.5|2124.2|2124.4|2124.1|2125.2|2124.9|2124.4|2124.1|18
1611766660000|2021-01-27 16:57:40|2124.7|2124.4|2124.7|2124.4|2124.8|2124.5|2124.5|2124.2|9
1611766670000|2021-01-27 16:57:50|2124.8|2124.5|2123.9|2123.6|2124.9|2124.6|2123.9|2123.6|77
1611766680000|2021-01-27 16:58:00|2124|2123.7|2123.9|2123.6|2124.3|2124|2123.6|2123.3|52
1611766690000|2021-01-27 16:58:10|2124.1|2123.8|2124|2123.7|2124.1|2123.8|2124|2123.7|15
1611766700000|2021-01-27 16:58:20|2124.1|2123.8|2124.1|2123.8|2124.6|2124.3|2124.1|2123.8|15
1611766710000|2021-01-27 16:58:30|2124|2123.7|2123.7|2123.4|2124|2123.7|2123.2|2122.9|46
1611766720000|2021-01-27 16:58:40|2123.9|2123.6|2123|2122.7|2123.9|2123.6|2123|2122.7|38
1611766730000|2021-01-27 16:58:50|2123.1|2122.8|2122.8|2122.5|2123.2|2122.9|2122.6|2122.3|77
1611766740000|2021-01-27 16:59:00|2123|2122.7|2123|2122.7|2123.1|2122.8|2122.8|2122.5|49
1611766750000|2021-01-27 16:59:10|2122.9|2122.6|2122.3|2122|2123.1|2122.8|2122.3|2122|39
1611766760000|2021-01-27 16:59:20|2122.1|2121.8|2121.9|2121.6|2122.3|2122|2121.8|2121.5|77
1611766770000|2021-01-27 16:59:30|2122.1|2121.8|2120.1|2119.8|2122.1|2121.8|2120.1|2119.8|64
1611766780000|2021-01-27 16:59:40|2120|2119.7|2120.3|2120|2120.7|2120.4|2119.9|2119.6|150
1611766790000|2021-01-27 16:59:50|2120.5|2120.2|2121.6|2121.3|2121.9|2121.6|2120|2119.7|135
1611766800000|2021-01-27 17:00:00|2121.5|2121.2|2121.5|2121.2|2121.9|2121.6|2120.9|2120.6|75
1611766810000|2021-01-27 17:00:10|2121.6|2121.3|2120.8|2120.5|2121.6|2121.3|2120.6|2120.3|58
1611766820000|2021-01-27 17:00:20|2120.6|2120.3|2121.6|2121.3|2121.7|2121.4|2120.3|2120|81
1611766830000|2021-01-27 17:00:30|2121.4|2121.1|2121.2|2120.9|2121.6|2121.3|2121.2|2120.9|53
1611766840000|2021-01-27 17:00:40|2121.4|2121.1|2121.6|2121.3|2121.8|2121.5|2121.3|2121|56
1611766850000|2021-01-27 17:00:50|2121.5|2121.2|2121.2|2120.9|2122.3|2122|2121.2|2120.9|83
1611766860000|2021-01-27 17:01:00|2121|2120.7|2120.8|2120.5|2121|2120.7|2120.6|2120.3|35
1611766870000|2021-01-27 17:01:10|2120.6|2120.3|2120.9|2120.6|2121.2|2120.9|2120.4|2120.1|42
1611766880000|2021-01-27 17:01:20|2121.3|2121|2121.4|2121.1|2122|2121.7|2121.2|2120.9|191
1611766890000|2021-01-27 17:01:30|2121.2|2120.9|2121.4|2121.1|2121.8|2121.5|2121|2120.7|198
1611766900000|2021-01-27 17:01:40|2121.2|2120.9|2120.5|2120.2|2121.2|2120.9|2120.2|2119.9|52
1611766910000|2021-01-27 17:01:50|2120.7|2120.4|2121.1|2120.8|2121.5|2121.2|2120.4|2120.1|28
1611766920000|2021-01-27 17:02:00|2121.2|2120.9|2122.7|2122.4|2123|2122.7|2121.2|2120.9|110
1611766930000|2021-01-27 17:02:10|2122.4|2122.1|2122.6|2122.3|2122.6|2122.3|2121.7|2121.4|48
1611766940000|2021-01-27 17:02:20|2122.9|2122.6|2122.3|2122|2123.3|2123|2122.3|2122|153
1611766950000|2021-01-27 17:02:30|2122.6|2122.3|2121|2120.7|2122.6|2122.3|2121|2120.7|53
1611766960000|2021-01-27 17:02:40|2120.9|2120.6|2120.5|2120.2|2121.1|2120.8|2120.1|2119.8|139
1611766970000|2021-01-27 17:02:50|2120.2|2119.9|2120.2|2119.9|2121.1|2120.8|2120|2119.7|232
1611766980000|2021-01-27 17:03:00|2120.1|2119.8|2119.4|2119.1|2120.8|2120.5|2119.3|2119|352
1611766990000|2021-01-27 17:03:10|2119.5|2119.2|2119.6|2119.3|2120|2119.7|2119.4|2119.1|101
1611767000000|2021-01-27 17:03:20|2119.5|2119.2|2118.8|2118.5|2119.5|2119.2|2118.6|2118.3|89
1611767010000|2021-01-27 17:03:30|2118.6|2118.3|2118.9|2118.6|2119.2|2118.9|2118.5|2118.2|39
1611767020000|2021-01-27 17:03:40|2118.6|2118.3|2117.7|2117.4|2118.6|2118.3|2117.7|2117.4|162
1611767030000|2021-01-27 17:03:50|2117.6|2117.3|2118.1|2117.8|2118.1|2117.8|2117.1|2116.8|102
1611767040000|2021-01-27 17:04:00|2118|2117.7|2118.1|2117.8|2118.2|2117.9|2117.4|2117.1|227
1611767050000|2021-01-27 17:04:10|2117.9|2117.6|2116.6|2116.3|2117.9|2117.6|2116.6|2116.3|224
1611767060000|2021-01-27 17:04:20|2116.4|2116.1|2115.5|2115.2|2116.4|2116.1|2115.4|2115.1|194
1611767070000|2021-01-27 17:04:30|2115.6|2115.3|2115.7|2115.4|2115.9|2115.6|2114.9|2114.6|186
1611767080000|2021-01-27 17:04:40|2115.6|2115.3|2114.3|2114|2115.6|2115.3|2114.3|2114|171
1611767090000|2021-01-27 17:04:50|2114.1|2113.8|2113.7|2113.4|2114.4|2114.1|2113.7|2113.4|242
1611767100000|2021-01-27 17:05:00|2113.8|2113.5|2116.7|2116.4|2116.7|2116.4|2113.5|2113.2|205
1611767110000|2021-01-27 17:05:10|2116.8|2116.5|2118.7|2118.4|2118.8|2118.5|2116.2|2115.9|146
1611767120000|2021-01-27 17:05:20|2118.8|2118.5|2118.7|2118.4|2119.2|2118.9|2118.1|2117.8|106
1611767130000|2021-01-27 17:05:30|2118.9|2118.6|2118.4|2118.1|2118.9|2118.6|2118|2117.7|68
1611767140000|2021-01-27 17:05:40|2117.9|2117.6|2118.5|2118.2|2118.7|2118.4|2117.6|2117.3|138
1611767150000|2021-01-27 17:05:50|2118.6|2118.3|2118.4|2118.1|2118.6|2118.3|2116.9|2116.6|89
1611767160000|2021-01-27 17:06:00|2118.5|2118.2|2119.6|2119.3|2119.6|2119.3|2118.4|2118.1|58
1611767170000|2021-01-27 17:06:10|2119.7|2119.4|2120.3|2120|2120.7|2120.4|2119.4|2119.1|92
1611767180000|2021-01-27 17:06:20|2120.5|2120.2|2120.9|2120.6|2121.3|2121|2120.5|2120.2|65
1611767190000|2021-01-27 17:06:30|2121|2120.7|2121.8|2121.5|2121.8|2121.5|2121|2120.7|71
1611767200000|2021-01-27 17:06:40|2121.9|2121.6|2122.3|2122|2122.4|2122.1|2121.5|2121.2|91
1611767210000|2021-01-27 17:06:50|2122.9|2122.6|2123.4|2123.1|2123.4|2123.1|2122.4|2122.1|62
1611767220000|2021-01-27 17:07:00|2123.5|2123.2|2121.8|2121.5|2123.5|2123.2|2121.7|2121.4|93
1611767230000|2021-01-27 17:07:10|2121.5|2121.2|2121.7|2121.4|2122.1|2121.8|2121.5|2121.2|27
1611767240000|2021-01-27 17:07:20|2121.9|2121.6|2121.9|2121.6|2122.3|2122|2121.8|2121.5|53
1611767250000|2021-01-27 17:07:30|2121.8|2121.5|2120.9|2120.6|2121.8|2121.5|2120.7|2120.4|26
1611767260000|2021-01-27 17:07:40|2120.7|2120.4|2120.7|2120.4|2121|2120.7|2120.5|2120.2|21
1611767270000|2021-01-27 17:07:50|2120.6|2120.3|2121.1|2120.8|2121.1|2120.8|2120.6|2120.3|16
1611767280000|2021-01-27 17:08:00|2120.8|2120.5|2120.7|2120.4|2121.2|2120.9|2120.5|2120.2|22
1611767290000|2021-01-27 17:08:10|2121|2120.7|2121.1|2120.8|2121.3|2121|2120.7|2120.4|75
1611767300000|2021-01-27 17:08:20|2120.8|2120.5|2120.9|2120.6|2121.4|2121.1|2120.8|2120.5|22
1611767310000|2021-01-27 17:08:30|2121.1|2120.8|2121.4|2121.1|2121.4|2121.1|2121.1|2120.8|9
1611767320000|2021-01-27 17:08:40|2121.2|2120.9|2121|2120.7|2121.6|2121.3|2120.6|2120.3|37
1611767330000|2021-01-27 17:08:50|2120.9|2120.6|2122.4|2122.1|2122.4|2122.1|2120.9|2120.6|19
1611767340000|2021-01-27 17:09:00|2122.3|2122|2122.7|2122.4|2122.7|2122.4|2122.1|2121.8|21
1611767350000|2021-01-27 17:09:10|2123.7|2123.4|2123.8|2123.5|2124.3|2124|2122.7|2122.4|85
1611767360000|2021-01-27 17:09:20|2123.9|2123.6|2124.7|2124.4|2124.7|2124.4|2123.9|2123.6|127
1611767370000|2021-01-27 17:09:30|2124.5|2124.2|2124.4|2124.1|2124.8|2124.5|2123.7|2123.4|38
1611767380000|2021-01-27 17:09:40|2123.9|2123.6|2123.7|2123.4|2123.9|2123.6|2123.5|2123.2|22
1611767390000|2021-01-27 17:09:50|2123.6|2123.3|2123.8|2123.5|2123.8|2123.5|2123.4|2123.1|38
1611767400000|2021-01-27 17:10:00|2123.3|2123|2124|2123.7|2124|2123.7|2123.1|2122.8|49
1611767410000|2021-01-27 17:10:10|2123.8|2123.5|2123.8|2123.5|2124|2123.7|2123.3|2123|29
1611767420000|2021-01-27 17:10:20|2123.7|2123.4|2125.4|2125.1|2125.4|2125.1|2123.7|2123.4|82
1611767430000|2021-01-27 17:10:30|2125.2|2124.9|2125.8|2125.5|2126.1|2125.8|2125|2124.7|104
1611767440000|2021-01-27 17:10:40|2125.6|2125.3|2125.6|2125.3|2126.1|2125.8|2125.4|2125.1|68
1611767450000|2021-01-27 17:10:50|2125.5|2125.2|2126.7|2126.4|2127|2126.7|2125.4|2125.1|247
1611767460000|2021-01-27 17:11:00|2126.5|2126.2|2126.1|2125.8|2127.1|2126.8|2126.1|2125.8|82
1611767470000|2021-01-27 17:11:10|2126|2125.7|2127.4|2127.1|2127.4|2127.1|2126|2125.7|49
1611767480000|2021-01-27 17:11:20|2126.7|2126.4|2126|2125.7|2126.9|2126.6|2125.9|2125.6|79
1611767490000|2021-01-27 17:11:30|2125.8|2125.5|2125.3|2125|2125.8|2125.5|2125.1|2124.8|34
1611767500000|2021-01-27 17:11:40|2125.5|2125.2|2124.4|2124.1|2125.5|2125.2|2124.4|2124.1|97
1611767510000|2021-01-27 17:11:50|2124.1|2123.8|2124.7|2124.4|2124.8|2124.5|2123.9|2123.6|91
1611767520000|2021-01-27 17:12:00|2124.8|2124.5|2125.1|2124.8|2126|2125.7|2124.4|2124.1|47
1611767530000|2021-01-27 17:12:10|2125.4|2125.1|2125.4|2125.1|2126.5|2126.2|2125.2|2124.9|35
1611767540000|2021-01-27 17:12:20|2125.6|2125.3|2126.8|2126.5|2126.8|2126.5|2125.6|2125.3|21
1611767550000|2021-01-27 17:12:30|2126.9|2126.6|2126.9|2126.6|2127.3|2127|2126.6|2126.3|40
1611767560000|2021-01-27 17:12:40|2126.6|2126.3|2126.9|2126.6|2126.9|2126.6|2126.4|2126.1|11
1611767570000|2021-01-27 17:12:50|2126.8|2126.5|2126.6|2126.3|2126.9|2126.6|2126.6|2126.3|7
1611767580000|2021-01-27 17:13:00|2126.4|2126.1|2127.6|2127.3|2127.6|2127.3|2126.4|2126.1|22
1611767590000|2021-01-27 17:13:10|2127.9|2127.6|2128|2127.7|2128.3|2128|2127.9|2127.6|110
1611767600000|2021-01-27 17:13:20|2128.1|2127.8|2127.2|2126.9|2128.4|2128.1|2127.1|2126.8|110
1611767610000|2021-01-27 17:13:30|2127|2126.7|2126.4|2126.1|2127.1|2126.8|2126.4|2126.1|194
1611767620000|2021-01-27 17:13:40|2126.5|2126.2|2126.9|2126.6|2127|2126.7|2126.5|2126.2|249
1611767630000|2021-01-27 17:13:50|2126.8|2126.5|2127.8|2127.5|2127.8|2127.5|2126.8|2126.5|340
1611767640000|2021-01-27 17:14:00|2127.7|2127.4|2127.6|2127.3|2128.3|2128|2127.3|2127|427
1611767650000|2021-01-27 17:14:10|2127.5|2127.2|2127.5|2127.2|2127.8|2127.5|2127.4|2127.1|106
1611767660000|2021-01-27 17:14:20|2127.7|2127.4|2128|2127.7|2128.1|2127.8|2127.1|2126.8|136
1611767670000|2021-01-27 17:14:30|2127.6|2127.3|2127.6|2127.3|2127.9|2127.6|2127.2|2126.9|43
1611767680000|2021-01-27 17:14:40|2127.8|2127.5|2128.3|2128|2128.7|2128.4|2127.8|2127.5|52
1611767690000|2021-01-27 17:14:50|2128.6|2128.3|2129|2128.7|2129.4|2129.1|2128.5|2128.2|74
1611767700000|2021-01-27 17:15:00|2129.2|2128.9|2127.9|2127.6|2129.2|2128.9|2127.7|2127.4|76
1611767710000|2021-01-27 17:15:10|2127.8|2127.5|2127|2126.7|2127.8|2127.5|2127|2126.7|66
1611767720000|2021-01-27 17:15:20|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.3|2126|60
1611767730000|2021-01-27 17:15:30|2126.7|2126.4|2126.4|2126.1|2126.7|2126.4|2126.3|2126|19
1611767740000|2021-01-27 17:15:40|2126.6|2126.3|2127.6|2127.3|2127.7|2127.4|2126.6|2126.3|106
1611767750000|2021-01-27 17:15:50|2127.7|2127.4|2128|2127.7|2128|2127.7|2126.6|2126.3|105
1611767760000|2021-01-27 17:16:00|2127.9|2127.6|2128.5|2128.2|2128.5|2128.2|2127.9|2127.6|48
1611767770000|2021-01-27 17:16:10|2128.4|2128.1|2127.9|2127.6|2128.6|2128.3|2127.9|2127.6|12
1611767780000|2021-01-27 17:16:20|2128|2127.7|2128.7|2128.4|2128.8|2128.5|2128|2127.7|44
1611767790000|2021-01-27 17:16:30|2128.3|2128|2129.1|2128.8|2129.1|2128.8|2127.4|2127.1|90
1611767800000|2021-01-27 17:16:40|2129|2128.7|2129.6|2129.3|2130.3|2130|2128.9|2128.6|101
1611767810000|2021-01-27 17:16:50|2129.5|2129.2|2129.3|2129|2130.2|2129.9|2129.3|2129|56
1611767820000|2021-01-27 17:17:00|2129.1|2128.8|2129.8|2129.5|2129.8|2129.5|2128.7|2128.4|34
1611767830000|2021-01-27 17:17:10|2129.7|2129.4|2130.3|2130|2130.3|2130|2129.6|2129.3|58
1611767840000|2021-01-27 17:17:20|2130.2|2129.9|2130.8|2130.5|2130.8|2130.5|2130.2|2129.9|43
1611767850000|2021-01-27 17:17:30|2130.9|2130.6|2130.3|2130|2130.9|2130.6|2130.1|2129.8|19
1611767860000|2021-01-27 17:17:40|2130|2129.7|2129.8|2129.5|2130.1|2129.8|2129.8|2129.5|33
1611767870000|2021-01-27 17:17:50|2129.9|2129.6|2129.7|2129.4|2130.1|2129.8|2129.7|2129.4|18
1611767880000|2021-01-27 17:18:00|2129.6|2129.3|2129.9|2129.6|2130.1|2129.8|2129.3|2129|9
1611767890000|2021-01-27 17:18:10|2130|2129.7|2129.9|2129.6|2130|2129.7|2129.6|2129.3|25
1611767900000|2021-01-27 17:18:20|2130|2129.7|2130.2|2129.9|2130.2|2129.9|2129.9|2129.6|10
1611767910000|2021-01-27 17:18:30|2130.5|2130.2|2130.4|2130.1|2130.5|2130.2|2130.3|2130|22
1611767920000|2021-01-27 17:18:40|2130.7|2130.4|2131.2|2130.9|2131.2|2130.9|2130.6|2130.3|26
1611767930000|2021-01-27 17:18:50|2131.6|2131.3|2130.5|2130.2|2131.6|2131.3|2130.5|2130.2|21
1611767940000|2021-01-27 17:19:00|2130.9|2130.6|2130.9|2130.6|2131.2|2130.9|2130.9|2130.6|27
1611767950000|2021-01-27 17:19:10|2130.7|2130.4|2130.8|2130.5|2131.2|2130.9|2130.7|2130.4|13
1611767960000|2021-01-27 17:19:20|2130.7|2130.4|2131|2130.7|2131.1|2130.8|2130.6|2130.3|17
1611767970000|2021-01-27 17:19:30|2130.9|2130.6|2130.4|2130.1|2131.2|2130.9|2130.3|2130|61
1611767980000|2021-01-27 17:19:40|2130.5|2130.2|2130.9|2130.6|2130.9|2130.6|2130.3|2130|40
1611767990000|2021-01-27 17:19:50|2131|2130.7|2131.4|2131.1|2131.4|2131.1|2130.9|2130.6|40
1611768000000|2021-01-27 17:20:00|2131.1|2130.8|2130.6|2130.3|2131.4|2131.1|2130.3|2130|101
1611768010000|2021-01-27 17:20:10|2130.5|2130.2|2130|2129.7|2130.5|2130.2|2129.8|2129.5|128
1611768020000|2021-01-27 17:20:20|2130.1|2129.8|2130.2|2129.9|2130.4|2130.1|2129.9|2129.6|132
1611768030000|2021-01-27 17:20:30|2130.4|2130.1|2130.3|2130|2130.6|2130.3|2130|2129.7|241
1611768040000|2021-01-27 17:20:40|2130.4|2130.1|2130.3|2130|2130.6|2130.3|2130|2129.7|51
1611768050000|2021-01-27 17:20:50|2130.2|2129.9|2128.9|2128.6|2130.2|2129.9|2128.9|2128.6|58
1611768060000|2021-01-27 17:21:00|2128.8|2128.5|2127.4|2127.1|2128.8|2128.5|2127.1|2126.8|83
1611768070000|2021-01-27 17:21:10|2127.3|2127|2127|2126.7|2127.5|2127.2|2127|2126.7|36
1611768080000|2021-01-27 17:21:20|2126.9|2126.6|2127.1|2126.8|2127.3|2127|2126.9|2126.6|56
1611768090000|2021-01-27 17:21:30|2127.2|2126.9|2127|2126.7|2127.2|2126.9|2126.5|2126.2|61
1611768100000|2021-01-27 17:21:40|2126.6|2126.3|2127|2126.7|2127|2126.7|2126.5|2126.2|28
1611768110000|2021-01-27 17:21:50|2126.8|2126.5|2126.8|2126.5|2126.9|2126.6|2126.6|2126.3|12
1611768120000|2021-01-27 17:22:00|2126.9|2126.6|2127.9|2127.6|2128|2127.7|2126.9|2126.6|47
1611768130000|2021-01-27 17:22:10|2127.7|2127.4|2127.9|2127.6|2128.1|2127.8|2127.7|2127.4|38
1611768140000|2021-01-27 17:22:20|2127.8|2127.5|2128.1|2127.8|2128.3|2128|2127.6|2127.3|430
1611768150000|2021-01-27 17:22:30|2127.9|2127.6|2128.5|2128.2|2128.5|2128.2|2127.8|2127.5|62
1611768160000|2021-01-27 17:22:40|2128.4|2128.1|2128.2|2127.9|2128.5|2128.2|2128.2|2127.9|20
1611768170000|2021-01-27 17:22:50|2128.3|2128|2128.7|2128.4|2129.1|2128.8|2128.3|2128|20
1611768180000|2021-01-27 17:23:00|2128.5|2128.2|2129|2128.7|2129.1|2128.8|2128.5|2128.2|19
1611768190000|2021-01-27 17:23:10|2129.1|2128.8|2127.7|2127.4|2129.1|2128.8|2127.7|2127.4|53
1611768200000|2021-01-27 17:23:20|2127.5|2127.2|2127.2|2126.9|2127.5|2127.2|2127|2126.7|19
1611768210000|2021-01-27 17:23:30|2127.3|2127|2127.4|2127.1|2127.5|2127.2|2127|2126.7|45
1611768220000|2021-01-27 17:23:40|2127.5|2127.2|2127.2|2126.9|2127.6|2127.3|2126.8|2126.5|211
1611768230000|2021-01-27 17:23:50|2127.4|2127.1|2127.6|2127.3|2127.6|2127.3|2127.1|2126.8|214
1611768240000|2021-01-27 17:24:00|2127.5|2127.2|2127.5|2127.2|2127.6|2127.3|2127.3|2127|26
1611768250000|2021-01-27 17:24:10|2127.4|2127.1|2128.3|2128|2128.3|2128|2127.4|2127.1|36
1611768260000|2021-01-27 17:24:20|2128.2|2127.9|2127.8|2127.5|2128.2|2127.9|2127.8|2127.5|16
1611768270000|2021-01-27 17:24:30|2127.9|2127.6|2128.2|2127.9|2128.3|2128|2127.8|2127.5|15
1611768280000|2021-01-27 17:24:40|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2128|2127.7|11
1611768290000|2021-01-27 17:24:50|2128.3|2128|2128.5|2128.2|2128.5|2128.2|2128.2|2127.9|15
1611768300000|2021-01-27 17:25:00|2128.4|2128.1|2129|2128.7|2129.6|2129.3|2128.4|2128.1|37
1611768310000|2021-01-27 17:25:10|2128.9|2128.6|2128.1|2127.8|2129|2128.7|2128|2127.7|24
1611768320000|2021-01-27 17:25:20|2127.8|2127.5|2128.1|2127.8|2128.1|2127.8|2127.6|2127.3|16
1611768330000|2021-01-27 17:25:30|2127.7|2127.4|2127.9|2127.6|2127.9|2127.6|2127.6|2127.3|31
1611768340000|2021-01-27 17:25:40|2127.8|2127.5|2128.1|2127.8|2128.1|2127.8|2127.8|2127.5|25
1611768350000|2021-01-27 17:25:50|2128.2|2127.9|2128.5|2128.2|2128.5|2128.2|2127.9|2127.6|23
1611768360000|2021-01-27 17:26:00|2128.4|2128.1|2128.8|2128.5|2129.4|2129.1|2128.2|2127.9|48
1611768370000|2021-01-27 17:26:10|2128.6|2128.3|2128.9|2128.6|2129.1|2128.8|2128.5|2128.2|24
1611768380000|2021-01-27 17:26:20|2129.2|2128.9|2129.4|2129.1|2129.4|2129.1|2129.2|2128.9|7
1611768390000|2021-01-27 17:26:30|2129.3|2129|2128.5|2128.2|2129.3|2129|2128.5|2128.2|24
1611768400000|2021-01-27 17:26:40|2128.7|2128.4|2128.1|2127.8|2128.7|2128.4|2128.1|2127.8|71
1611768410000|2021-01-27 17:26:50|2127.9|2127.6|2126.2|2125.9|2127.9|2127.6|2125.8|2125.5|62
1611768420000|2021-01-27 17:27:00|2126|2125.7|2126|2125.7|2126.3|2126|2125.8|2125.5|33
1611768430000|2021-01-27 17:27:10|2125.9|2125.6|2126.2|2125.9|2126.3|2126|2125.9|2125.6|19
1611768440000|2021-01-27 17:27:20|2126.1|2125.8|2125.5|2125.2|2126.1|2125.8|2125.3|2125|25
1611768450000|2021-01-27 17:27:30|2125.7|2125.4|2127.6|2127.3|2128.1|2127.8|2125.7|2125.4|58
1611768460000|2021-01-27 17:27:40|2127.8|2127.5|2127.6|2127.3|2127.8|2127.5|2127.5|2127.2|10
1611768470000|2021-01-27 17:27:50|2127.3|2127|2128.2|2127.9|2128.2|2127.9|2127.3|2127|18
1611768480000|2021-01-27 17:28:00|2128.7|2128.4|2127.6|2127.3|2128.7|2128.4|2127.6|2127.3|29
1611768490000|2021-01-27 17:28:10|2127.7|2127.4|2127.9|2127.6|2127.9|2127.6|2127.6|2127.3|12
1611768500000|2021-01-27 17:28:20|2128.1|2127.8|2128.2|2127.9|2128.3|2128|2128|2127.7|11
1611768510000|2021-01-27 17:28:30|2128.3|2128|2127.8|2127.5|2128.6|2128.3|2127.8|2127.5|11
1611768520000|2021-01-27 17:28:40|2127.7|2127.4|2128|2127.7|2128|2127.7|2127.5|2127.2|12
1611768530000|2021-01-27 17:28:50|2128.1|2127.8|2128.1|2127.8|2128.2|2127.9|2127.8|2127.5|13
1611768540000|2021-01-27 17:29:00|2128|2127.7|2127.4|2127.1|2128.1|2127.8|2127.4|2127.1|20
1611768550000|2021-01-27 17:29:10|2127.5|2127.2|2127.6|2127.3|2127.7|2127.4|2127.2|2126.9|33
1611768560000|2021-01-27 17:29:20|2127.7|2127.4|2126.9|2126.6|2127.8|2127.5|2126.9|2126.6|22
1611768570000|2021-01-27 17:29:30|2126.6|2126.3|2127.5|2127.2|2127.6|2127.3|2126.6|2126.3|9
1611768580000|2021-01-27 17:29:40|2127.9|2127.6|2127.5|2127.2|2127.9|2127.6|2127.5|2127.2|3
1611768590000|2021-01-27 17:29:50|2127.1|2126.8|2126.1|2125.8|2127.2|2126.9|2126.1|2125.8|21
1611768600000|2021-01-27 17:30:00|2125.9|2125.6|2126.5|2126.2|2126.6|2126.3|2125.9|2125.6|27
1611768610000|2021-01-27 17:30:10|2126.4|2126.1|2126.8|2126.5|2126.8|2126.5|2126.3|2126|15
1611768620000|2021-01-27 17:30:20|2126.7|2126.4|2126.4|2126.1|2126.9|2126.6|2126.4|2126.1|19
1611768630000|2021-01-27 17:30:30|2126.5|2126.2|2126.2|2125.9|2126.5|2126.2|2125.8|2125.5|22
1611768640000|2021-01-27 17:30:40|2126.3|2126|2126.5|2126.2|2126.7|2126.4|2126.3|2126|13
1611768650000|2021-01-27 17:30:50|2126.4|2126.1|2126.7|2126.4|2126.8|2126.5|2126.2|2125.9|71
1611768660000|2021-01-27 17:31:00|2126.5|2126.2|2126.6|2126.3|2126.6|2126.3|2126.3|2126|11
1611768670000|2021-01-27 17:31:10|2126.8|2126.5|2126.9|2126.6|2126.9|2126.6|2126.2|2125.9|44
1611768680000|2021-01-27 17:31:20|2127.1|2126.8|2127|2126.7|2127.6|2127.3|2127|2126.7|16
1611768690000|2021-01-27 17:31:30|2127.1|2126.8|2127.1|2126.8|2127.2|2126.9|2126.8|2126.5|20
1611768700000|2021-01-27 17:31:40|2126.6|2126.3|2126.4|2126.1|2126.7|2126.4|2126.4|2126.1|46
1611768710000|2021-01-27 17:31:50|2125.9|2125.6|2126.6|2126.3|2126.8|2126.5|2125.9|2125.6|18
1611768720000|2021-01-27 17:32:00|2126.7|2126.4|2126.2|2125.9|2126.7|2126.4|2126.2|2125.9|23
1611768730000|2021-01-27 17:32:10|2126.8|2126.5|2127.6|2127.3|2127.6|2127.3|2126.8|2126.5|19
1611768740000|2021-01-27 17:32:20|2127.3|2127|2127.4|2127.1|2127.6|2127.3|2127.3|2127|12
1611768750000|2021-01-27 17:32:30|2127.6|2127.3|2128.5|2128.2|2128.7|2128.4|2127.6|2127.3|55
1611768760000|2021-01-27 17:32:40|2128.4|2128.1|2128.7|2128.4|2128.7|2128.4|2128.1|2127.8|34
1611768770000|2021-01-27 17:32:50|2129|2128.7|2128.7|2128.4|2129.5|2129.2|2128.6|2128.3|49
1611768780000|2021-01-27 17:33:00|2128.9|2128.6|2128.9|2128.6|2129.1|2128.8|2128.7|2128.4|28
1611768790000|2021-01-27 17:33:10|2128.8|2128.5|2128.2|2127.9|2129|2128.7|2127.9|2127.6|33
1611768800000|2021-01-27 17:33:20|2128.4|2128.1|2128.3|2128|2128.7|2128.4|2128.2|2127.9|35
1611768810000|2021-01-27 17:33:30|2128.5|2128.2|2128.2|2127.9|2128.6|2128.3|2127.9|2127.6|33
1611768820000|2021-01-27 17:33:40|2128|2127.7|2127.5|2127.2|2128.2|2127.9|2127.3|2127|101
1611768830000|2021-01-27 17:33:50|2127.6|2127.3|2128.2|2127.9|2128.2|2127.9|2127.6|2127.3|20
1611768840000|2021-01-27 17:34:00|2128.1|2127.8|2127.2|2126.9|2128.1|2127.8|2127.2|2126.9|84
1611768850000|2021-01-27 17:34:10|2127.4|2127.1|2127.7|2127.4|2127.8|2127.5|2127.3|2127|40
1611768860000|2021-01-27 17:34:20|2127.3|2127|2127.4|2127.1|2127.7|2127.4|2127.3|2127|24
1611768870000|2021-01-27 17:34:30|2127.5|2127.2|2127.5|2127.2|2127.9|2127.6|2127.4|2127.1|23
1611768880000|2021-01-27 17:34:40|2127.4|2127.1|2127.8|2127.5|2127.8|2127.5|2127.4|2127.1|12
1611768890000|2021-01-27 17:34:50|2128|2127.7|2128|2127.7|2128.2|2127.9|2127.8|2127.5|29
1611768900000|2021-01-27 17:35:00|2128.1|2127.8|2128.6|2128.3|2128.6|2128.3|2127.9|2127.6|21
1611768910000|2021-01-27 17:35:10|2128.4|2128.1|2127.6|2127.3|2128.5|2128.2|2127.5|2127.2|25
1611768920000|2021-01-27 17:35:20|2127.5|2127.2|2126.2|2125.9|2127.6|2127.3|2126.2|2125.9|88
1611768930000|2021-01-27 17:35:30|2126.3|2126|2125.9|2125.6|2126.5|2126.2|2125.9|2125.6|45
1611768940000|2021-01-27 17:35:40|2126.4|2126.1|2126.2|2125.9|2126.8|2126.5|2126.1|2125.8|36
1611768950000|2021-01-27 17:35:50|2126|2125.7|2125.5|2125.2|2126|2125.7|2125.1|2124.8|124
1611768960000|2021-01-27 17:36:00|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2124.8|2124.5|48
1611768970000|2021-01-27 17:36:10|2125.6|2125.3|2126.2|2125.9|2126.5|2126.2|2124.9|2124.6|91
1611768980000|2021-01-27 17:36:20|2126.4|2126.1|2127.1|2126.8|2127.2|2126.9|2126.3|2126|49
1611768990000|2021-01-27 17:36:30|2126.9|2126.6|2126.6|2126.3|2127.1|2126.8|2126.6|2126.3|25
1611769000000|2021-01-27 17:36:40|2126.7|2126.4|2127.8|2127.5|2127.8|2127.5|2126.6|2126.3|36
1611769010000|2021-01-27 17:36:50|2128.1|2127.8|2128|2127.7|2128.4|2128.1|2127.9|2127.6|41
1611769020000|2021-01-27 17:37:00|2128.1|2127.8|2129.6|2129.3|2129.9|2129.6|2128|2127.7|67
1611769030000|2021-01-27 17:37:10|2129.5|2129.2|2130.1|2129.8|2130.1|2129.8|2129.1|2128.8|79
1611769040000|2021-01-27 17:37:20|2130|2129.7|2130|2129.7|2130|2129.7|2129.4|2129.1|53
1611769050000|2021-01-27 17:37:30|2129.9|2129.6|2130|2129.7|2130.6|2130.3|2129.8|2129.5|90
1611769060000|2021-01-27 17:37:40|2130.3|2130|2130.7|2130.4|2130.7|2130.4|2130.3|2130|16
1611769070000|2021-01-27 17:37:50|2130.9|2130.6|2131|2130.7|2131.7|2131.4|2130.9|2130.6|174
1611769080000|2021-01-27 17:38:00|2130.8|2130.5|2131.9|2131.6|2131.9|2131.6|2130.8|2130.5|193
1611769090000|2021-01-27 17:38:10|2132|2131.7|2132.1|2131.8|2132.1|2131.8|2131.7|2131.4|44
1611769100000|2021-01-27 17:38:20|2132.2|2131.9|2132.5|2132.2|2133.1|2132.8|2132|2131.7|141
1611769110000|2021-01-27 17:38:30|2132.4|2132.1|2132.5|2132.2|2132.7|2132.4|2132.1|2131.8|38
1611769120000|2021-01-27 17:38:40|2132.4|2132.1|2132|2131.7|2132.4|2132.1|2131.7|2131.4|38
1611769130000|2021-01-27 17:38:50|2131.9|2131.6|2132.8|2132.5|2132.8|2132.5|2131.5|2131.2|47
1611769140000|2021-01-27 17:39:00|2132.7|2132.4|2132.8|2132.5|2133.2|2132.9|2132.4|2132.1|61
1611769150000|2021-01-27 17:39:10|2132.6|2132.3|2132.3|2132|2132.6|2132.3|2132.2|2131.9|27
1611769160000|2021-01-27 17:39:20|2132.4|2132.1|2131.9|2131.6|2132.5|2132.2|2131.9|2131.6|36
1611769170000|2021-01-27 17:39:30|2132|2131.7|2131.9|2131.6|2132.2|2131.9|2131.9|2131.6|36
1611769180000|2021-01-27 17:39:40|2132.2|2131.9|2133|2132.7|2133|2132.7|2132.2|2131.9|29
1611769190000|2021-01-27 17:39:50|2133.1|2132.8|2132.9|2132.6|2133.3|2133|2132.6|2132.3|74
1611769200000|2021-01-27 17:40:00|2132.8|2132.5|2132.4|2132.1|2132.8|2132.5|2132.2|2131.9|47
1611769210000|2021-01-27 17:40:10|2131.9|2131.6|2132.9|2132.6|2133.3|2133|2131.9|2131.6|34
1611769220000|2021-01-27 17:40:20|2133|2132.7|2133.1|2132.8|2133.1|2132.8|2132.7|2132.4|10
1611769230000|2021-01-27 17:40:30|2133.2|2132.9|2133.8|2133.5|2133.8|2133.5|2132.9|2132.6|47
1611769240000|2021-01-27 17:40:40|2133.9|2133.6|2133.6|2133.3|2134.1|2133.8|2133.3|2133|52
1611769250000|2021-01-27 17:40:50|2133.7|2133.4|2134.4|2134.1|2134.8|2134.5|2133.7|2133.4|33
1611769260000|2021-01-27 17:41:00|2134.7|2134.4|2135.3|2135|2135.6|2135.3|2134.6|2134.3|134
1611769270000|2021-01-27 17:41:10|2135.5|2135.2|2135.6|2135.3|2135.9|2135.6|2135.3|2135|52
1611769280000|2021-01-27 17:41:20|2135.9|2135.6|2135.7|2135.4|2136.2|2135.9|2135.4|2135.1|112
1611769290000|2021-01-27 17:41:30|2135.9|2135.6|2135.7|2135.4|2136.1|2135.8|2135.5|2135.2|34
1611769300000|2021-01-27 17:41:40|2135.9|2135.6|2135.9|2135.6|2136|2135.7|2135.3|2135|165
1611769310000|2021-01-27 17:41:50|2136.1|2135.8|2136.4|2136.1|2136.5|2136.2|2135.8|2135.5|102
1611769320000|2021-01-27 17:42:00|2136.3|2136|2136|2135.7|2136.6|2136.3|2136|2135.7|118
1611769330000|2021-01-27 17:42:10|2136.2|2135.9|2136.9|2136.6|2136.9|2136.6|2136|2135.7|120
1611769340000|2021-01-27 17:42:20|2136.8|2136.5|2137.2|2136.9|2137.2|2136.9|2136.5|2136.2|79
1611769350000|2021-01-27 17:42:30|2137.3|2137|2136.7|2136.4|2137.3|2137|2136.7|2136.4|70
1611769360000|2021-01-27 17:42:40|2136.9|2136.6|2136.5|2136.2|2137.3|2137|2136.5|2136.2|37
1611769370000|2021-01-27 17:42:50|2136.7|2136.4|2137.3|2137|2137.3|2137|2136.7|2136.4|18
1611769380000|2021-01-27 17:43:00|2137.2|2136.9|2136.9|2136.6|2137.2|2136.9|2136.4|2136.1|81
1611769390000|2021-01-27 17:43:10|2136.8|2136.5|2136.6|2136.3|2137|2136.7|2136.5|2136.2|21
1611769400000|2021-01-27 17:43:20|2136.8|2136.5|2137.2|2136.9|2137.2|2136.9|2136.7|2136.4|19
1611769410000|2021-01-27 17:43:30|2137.1|2136.8|2137.4|2137.1|2137.5|2137.2|2137|2136.7|34
1611769420000|2021-01-27 17:43:40|2137.3|2137|2137.6|2137.3|2137.8|2137.5|2137.3|2137|24
1611769430000|2021-01-27 17:43:50|2137.5|2137.2|2137.8|2137.5|2137.8|2137.5|2137.4|2137.1|36
1611769440000|2021-01-27 17:44:00|2137.6|2137.3|2137|2136.7|2137.6|2137.3|2136.9|2136.6|37
1611769450000|2021-01-27 17:44:10|2137.2|2136.9|2137.5|2137.2|2137.6|2137.3|2137.2|2136.9|20
1611769460000|2021-01-27 17:44:20|2137.4|2137.1|2137.5|2137.2|2137.6|2137.3|2137.4|2137.1|49
1611769470000|2021-01-27 17:44:30|2137.3|2137|2137.4|2137.1|2137.6|2137.3|2136.6|2136.3|197
1611769480000|2021-01-27 17:44:40|2137.3|2137|2137.1|2136.8|2137.5|2137.2|2137.1|2136.8|24
1611769490000|2021-01-27 17:44:50|2137.2|2136.9|2137.4|2137.1|2137.4|2137.1|2137.2|2136.9|20
1611769500000|2021-01-27 17:45:00|2137.5|2137.2|2137.4|2137.1|2137.7|2137.4|2137.2|2136.9|76
1611769510000|2021-01-27 17:45:10|2137.5|2137.2|2137.2|2136.9|2137.7|2137.4|2137.1|2136.8|27
1611769520000|2021-01-27 17:45:20|2137|2136.7|2137.2|2136.9|2137.5|2137.2|2137|2136.7|30
1611769530000|2021-01-27 17:45:30|2137.5|2137.2|2137.7|2137.4|2137.7|2137.4|2137.2|2136.9|28
1611769540000|2021-01-27 17:45:40|2137.5|2137.2|2137.4|2137.1|2137.6|2137.3|2137.2|2136.9|45
1611769550000|2021-01-27 17:45:50|2137.5|2137.2|2137.6|2137.3|2137.7|2137.4|2137.2|2136.9|102
1611769560000|2021-01-27 17:46:00|2137.9|2137.6|2137.5|2137.2|2137.9|2137.6|2137.5|2137.2|27
1611769570000|2021-01-27 17:46:10|2137.4|2137.1|2138.2|2137.9|2138.2|2137.9|2137.4|2137.1|49
1611769580000|2021-01-27 17:46:20|2138|2137.7|2138.7|2138.4|2138.9|2138.6|2138|2137.7|58
1611769590000|2021-01-27 17:46:30|2138.8|2138.5|2138.2|2137.9|2139.5|2139.2|2138.2|2137.9|139
1611769600000|2021-01-27 17:46:40|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|17
1611769610000|2021-01-27 17:46:50|2138.3|2138|2137.5|2137.2|2138.3|2138|2137.5|2137.2|20
1611769620000|2021-01-27 17:47:00|2137.4|2137.1|2137.5|2137.2|2137.6|2137.3|2137.4|2137.1|24
1611769630000|2021-01-27 17:47:10|2137.4|2137.1|2138.1|2137.8|2138.1|2137.8|2137.4|2137.1|38
1611769640000|2021-01-27 17:47:20|2138|2137.7|2138.6|2138.3|2138.7|2138.4|2137.4|2137.1|202
1611769650000|2021-01-27 17:47:30|2138.4|2138.1|2138.3|2138|2139.1|2138.8|2138.3|2138|27
1611769660000|2021-01-27 17:47:40|2138.2|2137.9|2138.5|2138.2|2138.5|2138.2|2138|2137.7|19
1611769670000|2021-01-27 17:47:50|2138.8|2138.5|2138.7|2138.4|2138.9|2138.6|2138.5|2138.2|21
1611769680000|2021-01-27 17:48:00|2138.6|2138.3|2138.7|2138.4|2139.1|2138.8|2138.4|2138.1|124
1611769690000|2021-01-27 17:48:10|2138.8|2138.5|2139.2|2138.9|2139.2|2138.9|2138.8|2138.5|15
1611769700000|2021-01-27 17:48:20|2139.5|2139.2|2138.9|2138.6|2139.7|2139.4|2138.9|2138.6|56
1611769710000|2021-01-27 17:48:30|2139.2|2138.9|2139.5|2139.2|2139.6|2139.3|2139.2|2138.9|19
1611769720000|2021-01-27 17:48:40|2139.6|2139.3|2140|2139.7|2140|2139.7|2139|2138.7|97
1611769730000|2021-01-27 17:48:50|2140.1|2139.8|2140.5|2140.2|2140.5|2140.2|2140.1|2139.8|54
1611769740000|2021-01-27 17:49:00|2140.7|2140.4|2140.4|2140.1|2140.8|2140.5|2140.1|2139.8|41
1611769750000|2021-01-27 17:49:10|2140.3|2140|2140.6|2140.3|2140.8|2140.5|2140.2|2139.9|57
1611769760000|2021-01-27 17:49:20|2140.8|2140.5|2140.1|2139.8|2140.8|2140.5|2140|2139.7|35
1611769770000|2021-01-27 17:49:30|2140|2139.7|2140.5|2140.2|2140.5|2140.2|2139.6|2139.3|128
1611769780000|2021-01-27 17:49:40|2140.6|2140.3|2141.1|2140.8|2141.2|2140.9|2140.6|2140.3|58
1611769790000|2021-01-27 17:49:50|2141.2|2140.9|2141.7|2141.4|2141.7|2141.4|2141.1|2140.8|71
1611769800000|2021-01-27 17:50:00|2141.8|2141.5|2141.7|2141.4|2141.9|2141.6|2141.4|2141.1|66
1611769810000|2021-01-27 17:50:10|2141.8|2141.5|2140.5|2140.2|2141.9|2141.6|2140.5|2140.2|83
1611769820000|2021-01-27 17:50:20|2140.6|2140.3|2141.5|2141.2|2141.5|2141.2|2140.5|2140.2|28
1611769830000|2021-01-27 17:50:30|2141.7|2141.4|2141.2|2140.9|2141.7|2141.4|2141|2140.7|63
1611769840000|2021-01-27 17:50:40|2140.8|2140.5|2140.7|2140.4|2141|2140.7|2140.1|2139.8|132
1611769850000|2021-01-27 17:50:50|2140.9|2140.6|2139.9|2139.6|2141.1|2140.8|2139.5|2139.2|66
1611769860000|2021-01-27 17:51:00|2139.8|2139.5|2140.2|2139.9|2140.5|2140.2|2139.8|2139.5|28
1611769870000|2021-01-27 17:51:10|2140.4|2140.1|2139.9|2139.6|2140.4|2140.1|2139.6|2139.3|37
1611769880000|2021-01-27 17:51:20|2140.1|2139.8|2140.7|2140.4|2140.7|2140.4|2140.1|2139.8|17
1611769890000|2021-01-27 17:51:30|2140.8|2140.5|2141.2|2140.9|2141.3|2141|2140.8|2140.5|67
1611769900000|2021-01-27 17:51:40|2141.3|2141|2141.1|2140.8|2141.7|2141.4|2141.1|2140.8|39
1611769910000|2021-01-27 17:51:50|2141.4|2141.1|2141.4|2141.1|2141.5|2141.2|2141.3|2141|17
1611769920000|2021-01-27 17:52:00|2141.6|2141.3|2141.3|2141|2141.9|2141.6|2141.3|2141|27
1611769930000|2021-01-27 17:52:10|2141.2|2140.9|2140.9|2140.6|2141.2|2140.9|2140.9|2140.6|19
1611769940000|2021-01-27 17:52:20|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2140.8|2140.5|26
1611769950000|2021-01-27 17:52:30|2141.4|2141.1|2141.9|2141.6|2141.9|2141.6|2141.4|2141.1|24
1611769960000|2021-01-27 17:52:40|2142|2141.7|2142.5|2142.2|2142.5|2142.2|2142|2141.7|29
1611769970000|2021-01-27 17:52:50|2142.3|2142|2142.4|2142.1|2142.6|2142.3|2142.1|2141.8|85
1611769980000|2021-01-27 17:53:00|2142.3|2142|2143.3|2143|2143.6|2143.3|2142.3|2142|106
1611769990000|2021-01-27 17:53:10|2143.1|2142.8|2143.1|2142.8|2143.3|2143|2142.6|2142.3|36
1611770000000|2021-01-27 17:53:20|2143.3|2143|2142.8|2142.5|2143.5|2143.2|2142.7|2142.4|160
1611770010000|2021-01-27 17:53:30|2142.9|2142.6|2142.6|2142.3|2143.1|2142.8|2142.5|2142.2|42
1611770020000|2021-01-27 17:53:40|2142.7|2142.4|2142.6|2142.3|2142.8|2142.5|2142.3|2142|21
1611770030000|2021-01-27 17:53:50|2142.5|2142.2|2142.1|2141.8|2142.6|2142.3|2141.9|2141.6|27
1611770040000|2021-01-27 17:54:00|2141.9|2141.6|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|128
1611770050000|2021-01-27 17:54:10|2141.8|2141.5|2142.3|2142|2142.3|2142|2141.1|2140.8|85
1611770060000|2021-01-27 17:54:20|2142.5|2142.2|2142.3|2142|2142.6|2142.3|2142.2|2141.9|33
1611770070000|2021-01-27 17:54:30|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2141.8|2141.5|108
1611770080000|2021-01-27 17:54:40|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2141.6|2141.3|37
1611770090000|2021-01-27 17:54:50|2142.4|2142.1|2143.1|2142.8|2143.3|2143|2142.4|2142.1|107
1611770100000|2021-01-27 17:55:00|2143|2142.7|2142.8|2142.5|2143.4|2143.1|2142.4|2142.1|185
1611770110000|2021-01-27 17:55:10|2142.9|2142.6|2143.3|2143|2143.4|2143.1|2142.7|2142.4|35
1611770120000|2021-01-27 17:55:20|2143.2|2142.9|2143.8|2143.5|2144.2|2143.9|2143.1|2142.8|89
1611770130000|2021-01-27 17:55:30|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2143.4|2143.1|85
1611770140000|2021-01-27 17:55:40|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2143.2|2142.9|126
1611770150000|2021-01-27 17:55:50|2144|2143.7|2144.1|2143.8|2144.3|2144|2143.7|2143.4|178
1611770160000|2021-01-27 17:56:00|2144.2|2143.9|2143.7|2143.4|2144.3|2144|2143.7|2143.4|40
1611770170000|2021-01-27 17:56:10|2143.5|2143.2|2143.2|2142.9|2143.7|2143.4|2143.2|2142.9|43
1611770180000|2021-01-27 17:56:20|2143.5|2143.2|2144.1|2143.8|2144.2|2143.9|2143.5|2143.2|20
1611770190000|2021-01-27 17:56:30|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2143.6|2143.3|24
1611770200000|2021-01-27 17:56:40|2144|2143.7|2144.1|2143.8|2144.5|2144.2|2144|2143.7|27
1611770210000|2021-01-27 17:56:50|2144.3|2144|2144.6|2144.3|2144.7|2144.4|2144.3|2144|42
1611770220000|2021-01-27 17:57:00|2144.5|2144.2|2144.5|2144.2|2145|2144.7|2144.4|2144.1|90
1611770230000|2021-01-27 17:57:10|2144.6|2144.3|2145.2|2144.9|2145.2|2144.9|2144.5|2144.2|25
1611770240000|2021-01-27 17:57:20|2145.1|2144.8|2145.3|2145|2145.4|2145.1|2144.9|2144.6|47
1611770250000|2021-01-27 17:57:30|2145.4|2145.1|2145.1|2144.8|2145.6|2145.3|2145.1|2144.8|29
1611770260000|2021-01-27 17:57:40|2144.9|2144.6|2145.1|2144.8|2145.2|2144.9|2144.8|2144.5|38
1611770270000|2021-01-27 17:57:50|2144.9|2144.6|2145.2|2144.9|2145.3|2145|2144.9|2144.6|32
1611770280000|2021-01-27 17:58:00|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|18
1611770290000|2021-01-27 17:58:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|30
1611770300000|2021-01-27 17:58:20|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.6|2144.3|15
1611770310000|2021-01-27 17:58:30|2144.9|2144.6|2144.8|2144.5|2145.1|2144.8|2144.4|2144.1|52
1611770320000|2021-01-27 17:58:40|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|16
1611770330000|2021-01-27 17:58:50|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|54
1611770340000|2021-01-27 17:59:00|2144.3|2144|2143.8|2143.5|2144.4|2144.1|2143.8|2143.5|25
1611770350000|2021-01-27 17:59:10|2144.1|2143.8|2144.6|2144.3|2144.7|2144.4|2144.1|2143.8|20
1611770360000|2021-01-27 17:59:20|2144.9|2144.6|2145.4|2145.1|2145.4|2145.1|2144.8|2144.5|50
1611770370000|2021-01-27 17:59:30|2145.1|2144.8|2144.9|2144.6|2145.3|2145|2144.8|2144.5|80
1611770380000|2021-01-27 17:59:40|2145.2|2144.9|2145.4|2145.1|2145.5|2145.2|2144.9|2144.6|16
1611770390000|2021-01-27 17:59:50|2145.5|2145.2|2145.2|2144.9|2145.6|2145.3|2145|2144.7|39
1611770400000|2021-01-27 18:00:00|2145.1|2144.8|2145.1|2144.8|2145.5|2145.2|2145|2144.7|56
1611770410000|2021-01-27 18:00:10|2145|2144.7|2144.5|2144.2|2145.2|2144.9|2144.5|2144.2|34
1611770420000|2021-01-27 18:00:20|2144.7|2144.4|2145|2144.7|2145|2144.7|2144.7|2144.4|24
1611770430000|2021-01-27 18:00:30|2145.1|2144.8|2145.3|2145|2145.4|2145.1|2144.8|2144.5|48
1611770440000|2021-01-27 18:00:40|2145.4|2145.1|2144.7|2144.4|2145.6|2145.3|2144.7|2144.4|67
1611770450000|2021-01-27 18:00:50|2144.9|2144.6|2145.3|2145|2145.3|2145|2144.8|2144.5|29
1611770460000|2021-01-27 18:01:00|2145.5|2145.2|2145.1|2144.8|2145.8|2145.5|2145.1|2144.8|76
1611770470000|2021-01-27 18:01:10|2145.2|2144.9|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|23
1611770480000|2021-01-27 18:01:20|2145.4|2145.1|2145.8|2145.5|2145.9|2145.6|2145.4|2145.1|61
1611770490000|2021-01-27 18:01:30|2145.7|2145.4|2145|2144.7|2145.7|2145.4|2145|2144.7|62
1611770500000|2021-01-27 18:01:40|2144.5|2144.2|2144.8|2144.5|2145.2|2144.9|2144.5|2144.2|103
1611770510000|2021-01-27 18:01:50|2144.7|2144.4|2144.8|2144.5|2145|2144.7|2144.7|2144.4|35
1611770520000|2021-01-27 18:02:00|2144.7|2144.4|2145|2144.7|2145.3|2145|2144.7|2144.4|29
1611770530000|2021-01-27 18:02:10|2145.2|2144.9|2145.9|2145.6|2145.9|2145.6|2145.2|2144.9|116
1611770540000|2021-01-27 18:02:20|2146|2145.7|2145.6|2145.3|2146|2145.7|2145.6|2145.3|106
1611770550000|2021-01-27 18:02:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2144.9|2144.6|28
1611770560000|2021-01-27 18:02:40|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.3|2145|7
1611770570000|2021-01-27 18:02:50|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.6|2145.3|64
1611770580000|2021-01-27 18:03:00|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.3|2145|29
1611770590000|2021-01-27 18:03:10|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.7|2145.4|22
1611770600000|2021-01-27 18:03:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|23
1611770610000|2021-01-27 18:03:30|2145.9|2145.6|2146.1|2145.8|2146.2|2145.9|2145.8|2145.5|19
1611770620000|2021-01-27 18:03:40|2146|2145.7|2146.1|2145.8|2146.5|2146.2|2146|2145.7|38
1611770630000|2021-01-27 18:03:50|2146.2|2145.9|2145.8|2145.5|2146.4|2146.1|2145.8|2145.5|21
1611770640000|2021-01-27 18:04:00|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.2|2144.9|47
1611770650000|2021-01-27 18:04:10|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2144.5|2144.2|39
1611770660000|2021-01-27 18:04:20|2145.2|2144.9|2144.6|2144.3|2145.2|2144.9|2144.6|2144.3|42
1611770670000|2021-01-27 18:04:30|2144.4|2144.1|2143.1|2142.8|2144.4|2144.1|2143.1|2142.8|65
1611770680000|2021-01-27 18:04:40|2143.4|2143.1|2143.3|2143|2143.7|2143.4|2143.3|2143|24
1611770690000|2021-01-27 18:04:50|2143.5|2143.2|2143.5|2143.2|2143.7|2143.4|2143|2142.7|43
1611770700000|2021-01-27 18:05:00|2143.6|2143.3|2143.5|2143.2|2143.8|2143.5|2143.4|2143.1|38
1611770710000|2021-01-27 18:05:10|2143.3|2143|2143.5|2143.2|2143.7|2143.4|2143.3|2143|28
1611770720000|2021-01-27 18:05:20|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143.1|2142.8|32
1611770730000|2021-01-27 18:05:30|2143.2|2142.9|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|35
1611770740000|2021-01-27 18:05:40|2143.3|2143|2142.8|2142.5|2143.3|2143|2142.8|2142.5|32
1611770750000|2021-01-27 18:05:50|2142.9|2142.6|2143.2|2142.9|2143.2|2142.9|2142.8|2142.5|25
1611770760000|2021-01-27 18:06:00|2143.1|2142.8|2143.5|2143.2|2143.7|2143.4|2143|2142.7|65
1611770770000|2021-01-27 18:06:10|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.4|2143.1|22
1611770780000|2021-01-27 18:06:20|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.4|2143.1|46
1611770790000|2021-01-27 18:06:30|2143.8|2143.5|2143.1|2142.8|2143.8|2143.5|2143|2142.7|41
1611770800000|2021-01-27 18:06:40|2143.3|2143|2143.7|2143.4|2143.7|2143.4|2143.2|2142.9|27
1611770810000|2021-01-27 18:06:50|2143.8|2143.5|2144.2|2143.9|2144.2|2143.9|2143.7|2143.4|71
1611770820000|2021-01-27 18:07:00|2144.1|2143.8|2144.5|2144.2|2144.5|2144.2|2144.1|2143.8|32
1611770830000|2021-01-27 18:07:10|2144.4|2144.1|2144.3|2144|2144.5|2144.2|2144.3|2144|33
1611770840000|2021-01-27 18:07:20|2143.7|2143.4|2143.6|2143.3|2143.8|2143.5|2143.4|2143.1|61
1611770850000|2021-01-27 18:07:30|2143.4|2143.1|2143.1|2142.8|2143.5|2143.2|2143.1|2142.8|69
1611770860000|2021-01-27 18:07:40|2143.2|2142.9|2143.2|2142.9|2143.3|2143|2143|2142.7|81
1611770870000|2021-01-27 18:07:50|2143|2142.7|2143.4|2143.1|2143.6|2143.3|2143|2142.7|14
1611770880000|2021-01-27 18:08:00|2143.2|2142.9|2143.1|2142.8|2143.3|2143|2143|2142.7|22
1611770890000|2021-01-27 18:08:10|2143.3|2143|2141.5|2141.2|2143.4|2143.1|2141.5|2141.2|83
1611770900000|2021-01-27 18:08:20|2141.6|2141.3|2141.3|2141|2141.8|2141.5|2141.3|2141|47
1611770910000|2021-01-27 18:08:30|2141.2|2140.9|2142.2|2141.9|2142.4|2142.1|2141.2|2140.9|52
1611770920000|2021-01-27 18:08:40|2142.4|2142.1|2142.9|2142.6|2142.9|2142.6|2142.4|2142.1|20
1611770930000|2021-01-27 18:08:50|2142.7|2142.4|2142.3|2142|2142.7|2142.4|2142.3|2142|88
1611770940000|2021-01-27 18:09:00|2142.2|2141.9|2143.1|2142.8|2143.1|2142.8|2142.2|2141.9|85
1611770950000|2021-01-27 18:09:10|2143.2|2142.9|2143.4|2143.1|2143.6|2143.3|2143.2|2142.9|41
1611770960000|2021-01-27 18:09:20|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|30
1611770970000|2021-01-27 18:09:30|2143.8|2143.5|2144.3|2144|2144.5|2144.2|2143.8|2143.5|29
1611770980000|2021-01-27 18:09:40|2144.2|2143.9|2144.6|2144.3|2144.7|2144.4|2143.7|2143.4|96
1611770990000|2021-01-27 18:09:50|2144.2|2143.9|2144.6|2144.3|2144.6|2144.3|2144.2|2143.9|304
1611771000000|2021-01-27 18:10:00|2144.4|2144.1|2144.8|2144.5|2145.4|2145.1|2144.4|2144.1|146
1611771010000|2021-01-27 18:10:10|2144.9|2144.6|2143.9|2143.6|2144.9|2144.6|2143.8|2143.5|493
1611771020000|2021-01-27 18:10:20|2144|2143.7|2143.8|2143.5|2144.1|2143.8|2143.4|2143.1|60
1611771030000|2021-01-27 18:10:30|2143.6|2143.3|2143.5|2143.2|2144|2143.7|2143.1|2142.8|316
1611771040000|2021-01-27 18:10:40|2143.7|2143.4|2143.7|2143.4|2143.9|2143.6|2143.4|2143.1|176
1611771050000|2021-01-27 18:10:50|2143.8|2143.5|2143.6|2143.3|2144|2143.7|2143.6|2143.3|142
1611771060000|2021-01-27 18:11:00|2143.8|2143.5|2144.1|2143.8|2144.1|2143.8|2143.5|2143.2|29
1611771070000|2021-01-27 18:11:10|2144|2143.7|2142.3|2142|2144|2143.7|2142.2|2141.9|210
1611771080000|2021-01-27 18:11:20|2142.2|2141.9|2142.9|2142.6|2142.9|2142.6|2142.2|2141.9|34
1611771090000|2021-01-27 18:11:30|2143.1|2142.8|2142.5|2142.2|2143.3|2143|2142.5|2142.2|49
1611771100000|2021-01-27 18:11:40|2142.4|2142.1|2142.1|2141.8|2142.7|2142.4|2142.1|2141.8|51
1611771110000|2021-01-27 18:11:50|2142|2141.7|2140.9|2140.6|2142.1|2141.8|2140.8|2140.5|77
1611771120000|2021-01-27 18:12:00|2140.8|2140.5|2141|2140.7|2141.2|2140.9|2140.7|2140.4|59
1611771130000|2021-01-27 18:12:10|2140.9|2140.6|2140.6|2140.3|2141.2|2140.9|2140.4|2140.1|163
1611771140000|2021-01-27 18:12:20|2140.1|2139.8|2139.8|2139.5|2140.2|2139.9|2139.7|2139.4|79
1611771150000|2021-01-27 18:12:30|2139.5|2139.2|2139.2|2138.9|2139.5|2139.2|2139|2138.7|50
1611771160000|2021-01-27 18:12:40|2139.1|2138.8|2139.3|2139|2139.8|2139.5|2138.6|2138.3|84
1611771170000|2021-01-27 18:12:50|2139.4|2139.1|2139.3|2139|2139.5|2139.2|2139.1|2138.8|33
1611771180000|2021-01-27 18:13:00|2139.4|2139.1|2139.4|2139.1|2139.8|2139.5|2139.4|2139.1|50
1611771190000|2021-01-27 18:13:10|2139.5|2139.2|2139.5|2139.2|2139.6|2139.3|2139.4|2139.1|29
1611771200000|2021-01-27 18:13:20|2139.4|2139.1|2139.6|2139.3|2139.6|2139.3|2138.7|2138.4|46
1611771210000|2021-01-27 18:13:30|2139.8|2139.5|2139.2|2138.9|2140|2139.7|2139|2138.7|40
1611771220000|2021-01-27 18:13:40|2139.1|2138.8|2139.2|2138.9|2139.4|2139.1|2139.1|2138.8|19
1611771230000|2021-01-27 18:13:50|2139.3|2139|2139.5|2139.2|2139.6|2139.3|2138.9|2138.6|37
1611771240000|2021-01-27 18:14:00|2139.4|2139.1|2139.5|2139.2|2139.7|2139.4|2139.3|2139|30
1611771250000|2021-01-27 18:14:10|2139.6|2139.3|2140.2|2139.9|2140.2|2139.9|2139.6|2139.3|23
1611771260000|2021-01-27 18:14:20|2140.1|2139.8|2139.7|2139.4|2140.2|2139.9|2139.7|2139.4|51
1611771270000|2021-01-27 18:14:30|2139.5|2139.2|2139.3|2139|2139.5|2139.2|2139.2|2138.9|17
1611771280000|2021-01-27 18:14:40|2139.2|2138.9|2139.5|2139.2|2139.5|2139.2|2139.2|2138.9|18
1611771290000|2021-01-27 18:14:50|2139.6|2139.3|2139.9|2139.6|2139.9|2139.6|2139.6|2139.3|23
1611771300000|2021-01-27 18:15:00|2139.6|2139.3|2139.8|2139.5|2139.8|2139.5|2139.5|2139.2|20
1611771310000|2021-01-27 18:15:10|2140|2139.7|2140.9|2140.6|2141|2140.7|2140|2139.7|44
1611771320000|2021-01-27 18:15:20|2141|2140.7|2141.5|2141.2|2141.5|2141.2|2141|2140.7|34
1611771330000|2021-01-27 18:15:30|2141.2|2140.9|2141.6|2141.3|2141.8|2141.5|2141.2|2140.9|47
1611771340000|2021-01-27 18:15:40|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.1|2140.8|44
1611771350000|2021-01-27 18:15:50|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.1|2140.8|39
1611771360000|2021-01-27 18:16:00|2141.4|2141.1|2140.6|2140.3|2141.7|2141.4|2140.4|2140.1|39
1611771370000|2021-01-27 18:16:10|2140.3|2140|2139.7|2139.4|2140.3|2140|2139.2|2138.9|81
1611771380000|2021-01-27 18:16:20|2140.3|2140|2139.9|2139.6|2140.5|2140.2|2139.9|2139.6|29
1611771390000|2021-01-27 18:16:30|2140|2139.7|2140|2139.7|2140.1|2139.8|2140|2139.7|10
1611771400000|2021-01-27 18:16:40|2140.2|2139.9|2141|2140.7|2141.1|2140.8|2140|2139.7|23
1611771410000|2021-01-27 18:16:50|2140.8|2140.5|2140.6|2140.3|2141.2|2140.9|2140.6|2140.3|36
1611771420000|2021-01-27 18:17:00|2140.7|2140.4|2141.5|2141.2|2141.5|2141.2|2140.7|2140.4|21
1611771430000|2021-01-27 18:17:10|2141.4|2141.1|2142|2141.7|2142.4|2142.1|2141.4|2141.1|24
1611771440000|2021-01-27 18:17:20|2141.9|2141.6|2141.6|2141.3|2142.1|2141.8|2141.6|2141.3|31
1611771450000|2021-01-27 18:17:30|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|29
1611771460000|2021-01-27 18:17:40|2141.8|2141.5|2142.4|2142.1|2142.4|2142.1|2141.8|2141.5|12
1611771470000|2021-01-27 18:17:50|2142.2|2141.9|2142.1|2141.8|2142.5|2142.2|2142.1|2141.8|38
1611771480000|2021-01-27 18:18:00|2141.8|2141.5|2142.3|2142|2142.3|2142|2141.6|2141.3|15
1611771490000|2021-01-27 18:18:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.3|2142|15
1611771500000|2021-01-27 18:18:20|2142.3|2142|2142.6|2142.3|2142.8|2142.5|2142.3|2142|20
1611771510000|2021-01-27 18:18:30|2142.7|2142.4|2142.9|2142.6|2143.1|2142.8|2142.6|2142.3|51
1611771520000|2021-01-27 18:18:40|2143|2142.7|2142.8|2142.5|2143.1|2142.8|2142.7|2142.4|23
1611771530000|2021-01-27 18:18:50|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|11
1611771540000|2021-01-27 18:19:00|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|43
1611771550000|2021-01-27 18:19:10|2143|2142.7|2142.1|2141.8|2143|2142.7|2142.1|2141.8|62
1611771560000|2021-01-27 18:19:20|2142.2|2141.9|2141.4|2141.1|2142.2|2141.9|2140.9|2140.6|169
1611771570000|2021-01-27 18:19:30|2141.8|2141.5|2141.5|2141.2|2141.8|2141.5|2141.3|2141|64
1611771580000|2021-01-27 18:19:40|2141.4|2141.1|2141.8|2141.5|2141.8|2141.5|2141.4|2141.1|16
1611771590000|2021-01-27 18:19:50|2141.9|2141.6|2141.8|2141.5|2142|2141.7|2141.8|2141.5|17
1611771600000|2021-01-27 18:20:00|2142.1|2141.8|2142.3|2142|2142.7|2142.4|2142.1|2141.8|29
1611771610000|2021-01-27 18:20:10|2142.4|2142.1|2142.6|2142.3|2142.8|2142.5|2142.4|2142.1|31
1611771620000|2021-01-27 18:20:20|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.1|2141.8|39
1611771630000|2021-01-27 18:20:30|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.5|2142.2|23
1611771640000|2021-01-27 18:20:40|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.7|2142.4|38
1611771650000|2021-01-27 18:20:50|2142.7|2142.4|2143|2142.7|2143.1|2142.8|2142.7|2142.4|15
1611771660000|2021-01-27 18:21:00|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.5|2142.2|44
1611771670000|2021-01-27 18:21:10|2143.2|2142.9|2142.9|2142.6|2143.3|2143|2142.9|2142.6|37
1611771680000|2021-01-27 18:21:20|2142.6|2142.3|2143|2142.7|2143.1|2142.8|2142.6|2142.3|14
1611771690000|2021-01-27 18:21:30|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|41
1611771700000|2021-01-27 18:21:40|2143|2142.7|2142.5|2142.2|2143|2142.7|2142.5|2142.2|27
1611771710000|2021-01-27 18:21:50|2142.4|2142.1|2141.6|2141.3|2142.4|2142.1|2141.5|2141.2|86
1611771720000|2021-01-27 18:22:00|2141.5|2141.2|2141.1|2140.8|2141.5|2141.2|2141.1|2140.8|27
1611771730000|2021-01-27 18:22:10|2141.2|2140.9|2140.6|2140.3|2141.2|2140.9|2140.6|2140.3|43
1611771740000|2021-01-27 18:22:20|2140.5|2140.2|2140.2|2139.9|2140.7|2140.4|2140.2|2139.9|32
1611771750000|2021-01-27 18:22:30|2140|2139.7|2140.8|2140.5|2141.1|2140.8|2140|2139.7|35
1611771760000|2021-01-27 18:22:40|2141.3|2141|2141.8|2141.5|2141.8|2141.5|2141.2|2140.9|38
1611771770000|2021-01-27 18:22:50|2141.6|2141.3|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|12
1611771780000|2021-01-27 18:23:00|2141.6|2141.3|2141.5|2141.2|2141.8|2141.5|2141.5|2141.2|32
1611771790000|2021-01-27 18:23:10|2141.3|2141|2141.3|2141|2141.3|2141|2140.9|2140.6|64
1611771800000|2021-01-27 18:23:20|2141.5|2141.2|2141.5|2141.2|2142|2141.7|2141.5|2141.2|44
1611771810000|2021-01-27 18:23:30|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|14
1611771820000|2021-01-27 18:23:40|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2141.7|2141.4|18
1611771830000|2021-01-27 18:23:50|2142|2141.7|2142|2141.7|2142.2|2141.9|2141.9|2141.6|16
1611771840000|2021-01-27 18:24:00|2142.1|2141.8|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|10
1611771850000|2021-01-27 18:24:10|2142.3|2142|2142.4|2142.1|2142.5|2142.2|2142.3|2142|24
1611771860000|2021-01-27 18:24:20|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|20
1611771870000|2021-01-27 18:24:30|2142|2141.7|2142|2141.7|2142.2|2141.9|2142|2141.7|24
1611771880000|2021-01-27 18:24:40|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.7|2141.4|9
1611771890000|2021-01-27 18:24:50|2142.3|2142|2142.7|2142.4|2142.7|2142.4|2142.3|2142|19
1611771900000|2021-01-27 18:25:00|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2142.4|2142.1|34
1611771910000|2021-01-27 18:25:10|2142.7|2142.4|2143.2|2142.9|2143.2|2142.9|2142.7|2142.4|12
1611771920000|2021-01-27 18:25:20|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143|2142.7|30
1611771930000|2021-01-27 18:25:30|2143.3|2143|2143.5|2143.2|2143.7|2143.4|2143.3|2143|136
1611771940000|2021-01-27 18:25:40|2143.6|2143.3|2143.8|2143.5|2144.3|2144|2143.6|2143.3|38
1611771950000|2021-01-27 18:25:50|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2143.7|2143.4|20
1611771960000|2021-01-27 18:26:00|2144|2143.7|2144.6|2144.3|2144.8|2144.5|2143.9|2143.6|39
1611771970000|2021-01-27 18:26:10|2144.8|2144.5|2145.5|2145.2|2145.5|2145.2|2144.7|2144.4|29
1611771980000|2021-01-27 18:26:20|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.1|2144.8|49
1611771990000|2021-01-27 18:26:30|2145.3|2145|2145.4|2145.1|2145.6|2145.3|2145|2144.7|21
1611772000000|2021-01-27 18:26:40|2145.3|2145|2144.5|2144.2|2145.4|2145.1|2144.5|2144.2|37
1611772010000|2021-01-27 18:26:50|2144.3|2144|2144.7|2144.4|2144.7|2144.4|2144.3|2144|22
1611772020000|2021-01-27 18:27:00|2144.6|2144.3|2144.5|2144.2|2144.7|2144.4|2144.3|2144|15
1611772030000|2021-01-27 18:27:10|2144.6|2144.3|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|15
1611772040000|2021-01-27 18:27:20|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2144.7|2144.4|40
1611772050000|2021-01-27 18:27:30|2145.3|2145|2145.6|2145.3|2145.8|2145.5|2145.3|2145|39
1611772060000|2021-01-27 18:27:40|2145.3|2145|2145.3|2145|2145.4|2145.1|2145|2144.7|19
1611772070000|2021-01-27 18:27:50|2145.1|2144.8|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|14
1611772080000|2021-01-27 18:28:00|2145.1|2144.8|2144.7|2144.4|2145.4|2145.1|2144.7|2144.4|64
1611772090000|2021-01-27 18:28:10|2144.9|2144.6|2145|2144.7|2145.1|2144.8|2144.7|2144.4|41
1611772100000|2021-01-27 18:28:20|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|13
1611772110000|2021-01-27 18:28:30|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145.3|2145|6
1611772120000|2021-01-27 18:28:40|2145.4|2145.1|2144.8|2144.5|2145.4|2145.1|2144.7|2144.4|12
1611772130000|2021-01-27 18:28:50|2144.9|2144.6|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|12
1611772140000|2021-01-27 18:29:00|2144.9|2144.6|2144.5|2144.2|2145.3|2145|2144.5|2144.2|12
1611772150000|2021-01-27 18:29:10|2144.4|2144.1|2143.3|2143|2144.5|2144.2|2143|2142.7|95
1611772160000|2021-01-27 18:29:20|2143.4|2143.1|2143.4|2143.1|2144|2143.7|2143.1|2142.8|29
1611772170000|2021-01-27 18:29:30|2143.5|2143.2|2143.4|2143.1|2143.8|2143.5|2143.4|2143.1|16
1611772180000|2021-01-27 18:29:40|2143.3|2143|2142.7|2142.4|2143.3|2143|2142.5|2142.2|36
1611772190000|2021-01-27 18:29:50|2143.1|2142.8|2143.5|2143.2|2143.7|2143.4|2142.9|2142.6|22
1611772200000|2021-01-27 18:30:00|2143.1|2142.8|2142.9|2142.6|2143.5|2143.2|2142.4|2142.1|27
1611772210000|2021-01-27 18:30:10|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.7|2142.4|18
1611772220000|2021-01-27 18:30:20|2143.2|2142.9|2142.8|2142.5|2143.4|2143.1|2142.8|2142.5|15
1611772230000|2021-01-27 18:30:30|2142.7|2142.4|2143|2142.7|2143.1|2142.8|2142.6|2142.3|18
1611772240000|2021-01-27 18:30:40|2143.2|2142.9|2143.8|2143.5|2143.8|2143.5|2143.2|2142.9|12
1611772250000|2021-01-27 18:30:50|2143.9|2143.6|2145|2144.7|2145|2144.7|2143.8|2143.5|26
1611772260000|2021-01-27 18:31:00|2144.8|2144.5|2145.4|2145.1|2145.4|2145.1|2144.8|2144.5|49
1611772270000|2021-01-27 18:31:10|2145.3|2145|2144.6|2144.3|2145.3|2145|2144.5|2144.2|22
1611772280000|2021-01-27 18:31:20|2144.3|2144|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|22
1611772290000|2021-01-27 18:31:30|2144.4|2144.1|2143.9|2143.6|2144.4|2144.1|2143.8|2143.5|30
1611772300000|2021-01-27 18:31:40|2143.6|2143.3|2142.5|2142.2|2143.6|2143.3|2142.1|2141.8|57
1611772310000|2021-01-27 18:31:50|2142.7|2142.4|2142.6|2142.3|2142.8|2142.5|2142.3|2142|30
1611772320000|2021-01-27 18:32:00|2142.7|2142.4|2142.3|2142|2142.7|2142.4|2141.6|2141.3|116
1611772330000|2021-01-27 18:32:10|2142.2|2141.9|2141.7|2141.4|2142.7|2142.4|2141.7|2141.4|31
1611772340000|2021-01-27 18:32:20|2141.9|2141.6|2142.2|2141.9|2142.3|2142|2141.7|2141.4|15
1611772350000|2021-01-27 18:32:30|2142.1|2141.8|2141.7|2141.4|2142.2|2141.9|2141.7|2141.4|20
1611772360000|2021-01-27 18:32:40|2141.6|2141.3|2142.4|2142.1|2142.4|2142.1|2141.6|2141.3|35
1611772370000|2021-01-27 18:32:50|2143.1|2142.8|2142.8|2142.5|2143.4|2143.1|2142.8|2142.5|26
1611772380000|2021-01-27 18:33:00|2142.6|2142.3|2142.2|2141.9|2142.6|2142.3|2142.2|2141.9|19
1611772390000|2021-01-27 18:33:10|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.5|2141.2|22
1611772400000|2021-01-27 18:33:20|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|13
1611772410000|2021-01-27 18:33:30|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|16
1611772420000|2021-01-27 18:33:40|2142|2141.7|2141.5|2141.2|2142.3|2142|2141.4|2141.1|30
1611772430000|2021-01-27 18:33:50|2141.7|2141.4|2141.3|2141|2141.7|2141.4|2141.2|2140.9|15
1611772440000|2021-01-27 18:34:00|2141.1|2140.8|2141|2140.7|2141.4|2141.1|2140.7|2140.4|170
1611772450000|2021-01-27 18:34:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2140.8|2140.5|250
1611772460000|2021-01-27 18:34:20|2141|2140.7|2142.2|2141.9|2142.2|2141.9|2141|2140.7|140
1611772470000|2021-01-27 18:34:30|2142.3|2142|2141.5|2141.2|2142.4|2142.1|2141.5|2141.2|266
1611772480000|2021-01-27 18:34:40|2141.7|2141.4|2142|2141.7|2142.2|2141.9|2141.7|2141.4|139
1611772490000|2021-01-27 18:34:50|2142.1|2141.8|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|49
1611772500000|2021-01-27 18:35:00|2142|2141.7|2142.6|2142.3|2142.6|2142.3|2141.8|2141.5|34
1611772510000|2021-01-27 18:35:10|2142.7|2142.4|2142.8|2142.5|2143.4|2143.1|2142.3|2142|56
1611772520000|2021-01-27 18:35:20|2142.7|2142.4|2142.7|2142.4|2143.2|2142.9|2142.6|2142.3|15
1611772530000|2021-01-27 18:35:30|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.1|2141.8|11
1611772540000|2021-01-27 18:35:40|2142.7|2142.4|2142.8|2142.5|2142.9|2142.6|2142.6|2142.3|12
1611772550000|2021-01-27 18:35:50|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|9
1611772560000|2021-01-27 18:36:00|2142.4|2142.1|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|14
1611772570000|2021-01-27 18:36:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1611772580000|2021-01-27 18:36:20|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|8
1611772590000|2021-01-27 18:36:30|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.3|2142|58
1611772600000|2021-01-27 18:36:40|2142|2141.7|2141.7|2141.4|2142|2141.7|2141.7|2141.4|37
1611772610000|2021-01-27 18:36:50|2141.6|2141.3|2141.2|2140.9|2141.6|2141.3|2141.2|2140.9|24
1611772620000|2021-01-27 18:37:00|2141|2140.7|2140.8|2140.5|2141.1|2140.8|2140.5|2140.2|46
1611772630000|2021-01-27 18:37:10|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.5|2140.2|33
1611772640000|2021-01-27 18:37:20|2140.5|2140.2|2139.8|2139.5|2140.5|2140.2|2139.8|2139.5|61
1611772650000|2021-01-27 18:37:30|2139.9|2139.6|2140.4|2140.1|2140.6|2140.3|2139.7|2139.4|86
1611772660000|2021-01-27 18:37:40|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.3|2140|16
1611772670000|2021-01-27 18:37:50|2140.7|2140.4|2140.2|2139.9|2141.5|2141.2|2140.2|2139.9|80
1611772680000|2021-01-27 18:38:00|2140.3|2140|2140.2|2139.9|2140.6|2140.3|2140.1|2139.8|45
1611772690000|2021-01-27 18:38:10|2140.1|2139.8|2139.3|2139|2140.1|2139.8|2139.3|2139|60
1611772700000|2021-01-27 18:38:20|2139.4|2139.1|2140|2139.7|2140|2139.7|2139.4|2139.1|34
1611772710000|2021-01-27 18:38:30|2140.2|2139.9|2139.7|2139.4|2140.2|2139.9|2139.7|2139.4|19
1611772720000|2021-01-27 18:38:40|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|10
1611772730000|2021-01-27 18:38:50|2139.7|2139.4|2139.2|2138.9|2139.7|2139.4|2139.2|2138.9|64
1611772740000|2021-01-27 18:39:00|2139.1|2138.8|2139.6|2139.3|2139.8|2139.5|2139.1|2138.8|18
1611772750000|2021-01-27 18:39:10|2139.7|2139.4|2140.9|2140.6|2140.9|2140.6|2139.7|2139.4|60
1611772760000|2021-01-27 18:39:20|2140.8|2140.5|2140.6|2140.3|2140.8|2140.5|2140.5|2140.2|23
1611772770000|2021-01-27 18:39:30|2140.9|2140.6|2140.8|2140.5|2141|2140.7|2140.7|2140.4|26
1611772780000|2021-01-27 18:39:40|2140.7|2140.4|2140.8|2140.5|2140.9|2140.6|2140.7|2140.4|27
1611772790000|2021-01-27 18:39:50|2141|2140.7|2141.4|2141.1|2141.4|2141.1|2140.9|2140.6|18
1611772800000|2021-01-27 18:40:00|2141.2|2140.9|2140.6|2140.3|2141.2|2140.9|2140.6|2140.3|22
1611772810000|2021-01-27 18:40:10|2140.5|2140.2|2140.7|2140.4|2141.1|2140.8|2140.5|2140.2|26
1611772820000|2021-01-27 18:40:20|2140.8|2140.5|2140.4|2140.1|2141|2140.7|2140.4|2140.1|11
1611772830000|2021-01-27 18:40:30|2140.2|2139.9|2140.8|2140.5|2140.8|2140.5|2140.2|2139.9|15
1611772840000|2021-01-27 18:40:40|2141|2140.7|2140.4|2140.1|2141.3|2141|2140.4|2140.1|59
1611772850000|2021-01-27 18:40:50|2140.7|2140.4|2140.6|2140.3|2140.8|2140.5|2140.4|2140.1|31
1611772860000|2021-01-27 18:41:00|2140.8|2140.5|2140.2|2139.9|2141.4|2141.1|2140.2|2139.9|29
1611772870000|2021-01-27 18:41:10|2140|2139.7|2139.7|2139.4|2140.1|2139.8|2139.5|2139.2|17
1611772880000|2021-01-27 18:41:20|2139.8|2139.5|2140.3|2140|2140.3|2140|2139.8|2139.5|22
1611772890000|2021-01-27 18:41:30|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|12
1611772900000|2021-01-27 18:41:40|2139.7|2139.4|2139.8|2139.5|2140|2139.7|2139.6|2139.3|17
1611772910000|2021-01-27 18:41:50|2139.7|2139.4|2140|2139.7|2140.1|2139.8|2139.6|2139.3|32
1611772920000|2021-01-27 18:42:00|2139.8|2139.5|2140.5|2140.2|2140.5|2140.2|2139.8|2139.5|74
1611772930000|2021-01-27 18:42:10|2140.7|2140.4|2141|2140.7|2141.4|2141.1|2140.7|2140.4|28
1611772940000|2021-01-27 18:42:20|2140.8|2140.5|2141.1|2140.8|2141.2|2140.9|2140.8|2140.5|210
1611772950000|2021-01-27 18:42:30|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2140.7|2140.4|25
1611772960000|2021-01-27 18:42:40|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2140.8|2140.5|127
1611772970000|2021-01-27 18:42:50|2141.2|2140.9|2141|2140.7|2141.2|2140.9|2141|2140.7|78
1611772980000|2021-01-27 18:43:00|2140.8|2140.5|2141.9|2141.6|2142|2141.7|2140.7|2140.4|64
1611772990000|2021-01-27 18:43:10|2142|2141.7|2142.1|2141.8|2142.5|2142.2|2142|2141.7|17
1611773000000|2021-01-27 18:43:20|2142|2141.7|2141.5|2141.2|2142|2141.7|2141.5|2141.2|22
1611773010000|2021-01-27 18:43:30|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|6
1611773020000|2021-01-27 18:43:40|2141.5|2141.2|2141.8|2141.5|2142.1|2141.8|2141.5|2141.2|14
1611773030000|2021-01-27 18:43:50|2141.9|2141.6|2142.2|2141.9|2142.2|2141.9|2141.9|2141.6|4
1611773040000|2021-01-27 18:44:00|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|7
1611773050000|2021-01-27 18:44:10|2142.4|2142.1|2141.8|2141.5|2142.4|2142.1|2141.8|2141.5|9
1611773060000|2021-01-27 18:44:20|2142|2141.7|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|11
1611773070000|2021-01-27 18:44:30|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|6
1611773080000|2021-01-27 18:44:40|2142|2141.7|2140.8|2140.5|2142|2141.7|2140.8|2140.5|37
1611773090000|2021-01-27 18:44:50|2140.2|2139.9|2139.6|2139.3|2140.2|2139.9|2139.3|2139|74
1611773100000|2021-01-27 18:45:00|2138.9|2138.6|2139|2138.7|2139.1|2138.8|2138.1|2137.8|151
1611773110000|2021-01-27 18:45:10|2139.1|2138.8|2138.6|2138.3|2139.1|2138.8|2138.1|2137.8|69
1611773120000|2021-01-27 18:45:20|2138.7|2138.4|2139|2138.7|2139|2138.7|2138.7|2138.4|23
1611773130000|2021-01-27 18:45:30|2138.9|2138.6|2138.5|2138.2|2138.9|2138.6|2138.4|2138.1|19
1611773140000|2021-01-27 18:45:40|2138.9|2138.6|2138.9|2138.6|2139.4|2139.1|2138.9|2138.6|40
1611773150000|2021-01-27 18:45:50|2139|2138.7|2137.7|2137.4|2139|2138.7|2137.7|2137.4|76
1611773160000|2021-01-27 18:46:00|2137.3|2137|2137.7|2137.4|2138.3|2138|2137.2|2136.9|91
1611773170000|2021-01-27 18:46:10|2137.5|2137.2|2137.2|2136.9|2137.7|2137.4|2137.2|2136.9|20
1611773180000|2021-01-27 18:46:20|2137.5|2137.2|2137.8|2137.5|2138.1|2137.8|2137.2|2136.9|20
1611773190000|2021-01-27 18:46:30|2137.9|2137.6|2138.2|2137.9|2138.3|2138|2137.8|2137.5|10
1611773200000|2021-01-27 18:46:40|2137.8|2137.5|2138.1|2137.8|2138.5|2138.2|2137.8|2137.5|23
1611773210000|2021-01-27 18:46:50|2138.2|2137.9|2138.3|2138|2138.4|2138.1|2138.1|2137.8|12
1611773220000|2021-01-27 18:47:00|2138.4|2138.1|2138.7|2138.4|2139|2138.7|2138.3|2138|34
1611773230000|2021-01-27 18:47:10|2138.8|2138.5|2139|2138.7|2139.1|2138.8|2138.7|2138.4|35
1611773240000|2021-01-27 18:47:20|2139.1|2138.8|2139.9|2139.6|2140.3|2140|2139.1|2138.8|44
1611773250000|2021-01-27 18:47:30|2139.8|2139.5|2140|2139.7|2140.1|2139.8|2139.4|2139.1|70
1611773260000|2021-01-27 18:47:40|2139.8|2139.5|2139.5|2139.2|2139.8|2139.5|2139.5|2139.2|33
1611773270000|2021-01-27 18:47:50|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.5|2139.2|27
1611773280000|2021-01-27 18:48:00|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.5|2139.2|31
1611773290000|2021-01-27 18:48:10|2139.9|2139.6|2140.3|2140|2140.3|2140|2139.9|2139.6|10
1611773300000|2021-01-27 18:48:20|2140.5|2140.2|2140.3|2140|2140.6|2140.3|2140.3|2140|17
1611773310000|2021-01-27 18:48:30|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|5
1611773320000|2021-01-27 18:48:40|2140.6|2140.3|2141.1|2140.8|2141.1|2140.8|2140.3|2140|47
1611773330000|2021-01-27 18:48:50|2141.2|2140.9|2141.9|2141.6|2141.9|2141.6|2140.9|2140.6|59
1611773340000|2021-01-27 18:49:00|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.7|2141.4|32
1611773350000|2021-01-27 18:49:10|2142.1|2141.8|2141.5|2141.2|2142.8|2142.5|2141.5|2141.2|97
1611773360000|2021-01-27 18:49:20|2141.9|2141.6|2141.9|2141.6|2142.1|2141.8|2141.7|2141.4|34
1611773370000|2021-01-27 18:49:30|2141.6|2141.3|2142|2141.7|2142|2141.7|2141.5|2141.2|15
1611773380000|2021-01-27 18:49:40|2141.9|2141.6|2141.8|2141.5|2142.3|2142|2141.8|2141.5|27
1611773390000|2021-01-27 18:49:50|2141.7|2141.4|2142.4|2142.1|2142.4|2142.1|2141.7|2141.4|19
1611773400000|2021-01-27 18:50:00|2142.3|2142|2142.5|2142.2|2142.8|2142.5|2141.9|2141.6|37
1611773410000|2021-01-27 18:50:10|2143|2142.7|2143.3|2143|2143.8|2143.5|2143|2142.7|45
1611773420000|2021-01-27 18:50:20|2143.2|2142.9|2143.2|2142.9|2143.5|2143.2|2143|2142.7|20
1611773430000|2021-01-27 18:50:30|2143|2142.7|2143.4|2143.1|2143.6|2143.3|2143|2142.7|13
1611773440000|2021-01-27 18:50:40|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2142.7|2142.4|24
1611773450000|2021-01-27 18:50:50|2143.1|2142.8|2142.9|2142.6|2143.6|2143.3|2142.9|2142.6|21
1611773460000|2021-01-27 18:51:00|2143.1|2142.8|2142.4|2142.1|2143.1|2142.8|2142.4|2142.1|23
1611773470000|2021-01-27 18:51:10|2142.2|2141.9|2142.6|2142.3|2142.6|2142.3|2142.1|2141.8|21
1611773480000|2021-01-27 18:51:20|2142.4|2142.1|2142|2141.7|2142.4|2142.1|2141.8|2141.5|56
1611773490000|2021-01-27 18:51:30|2142.1|2141.8|2142.6|2142.3|2142.6|2142.3|2142.1|2141.8|22
1611773500000|2021-01-27 18:51:40|2143|2142.7|2141.8|2141.5|2143|2142.7|2141.8|2141.5|26
1611773510000|2021-01-27 18:51:50|2142|2141.7|2141.9|2141.6|2142.1|2141.8|2141.7|2141.4|307
1611773520000|2021-01-27 18:52:00|2142|2141.7|2142.4|2142.1|2142.6|2142.3|2141.8|2141.5|75
1611773530000|2021-01-27 18:52:10|2142.1|2141.8|2142|2141.7|2142.2|2141.9|2141.9|2141.6|48
1611773540000|2021-01-27 18:52:20|2141.9|2141.6|2142.1|2141.8|2142.6|2142.3|2141.9|2141.6|244
1611773550000|2021-01-27 18:52:30|2142.2|2141.9|2142.3|2142|2142.3|2142|2141.8|2141.5|236
1611773560000|2021-01-27 18:52:40|2142.5|2142.2|2142.9|2142.6|2143.2|2142.9|2142.5|2142.2|309
1611773570000|2021-01-27 18:52:50|2142.7|2142.4|2142.8|2142.5|2143.2|2142.9|2142.7|2142.4|238
1611773580000|2021-01-27 18:53:00|2142.6|2142.3|2141.8|2141.5|2142.6|2142.3|2141.7|2141.4|21
1611773590000|2021-01-27 18:53:10|2142.2|2141.9|2142.5|2142.2|2142.6|2142.3|2142|2141.7|77
1611773600000|2021-01-27 18:53:20|2142.4|2142.1|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|162
1611773610000|2021-01-27 18:53:30|2142.3|2142|2142.4|2142.1|2142.8|2142.5|2142.3|2142|32
1611773620000|2021-01-27 18:53:40|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142|2141.7|66
1611773630000|2021-01-27 18:53:50|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.3|2142|24
1611773640000|2021-01-27 18:54:00|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2141.6|2141.3|36
1611773650000|2021-01-27 18:54:10|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.6|2141.3|21
1611773660000|2021-01-27 18:54:20|2141.9|2141.6|2142.3|2142|2142.3|2142|2141.6|2141.3|12
1611773670000|2021-01-27 18:54:30|2142.4|2142.1|2142.6|2142.3|2142.7|2142.4|2142.2|2141.9|33
1611773680000|2021-01-27 18:54:40|2142.7|2142.4|2142.2|2141.9|2142.7|2142.4|2142.1|2141.8|7
1611773690000|2021-01-27 18:54:50|2142.3|2142|2142.1|2141.8|2142.3|2142|2142|2141.7|15
1611773700000|2021-01-27 18:55:00|2142.2|2141.9|2142.4|2142.1|2142.5|2142.2|2142.2|2141.9|13
1611773710000|2021-01-27 18:55:10|2142.3|2142|2142|2141.7|2142.3|2142|2142|2141.7|15
1611773720000|2021-01-27 18:55:20|2141.9|2141.6|2141.7|2141.4|2142.2|2141.9|2141.7|2141.4|12
1611773730000|2021-01-27 18:55:30|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|7
1611773740000|2021-01-27 18:55:40|2142|2141.7|2142|2141.7|2142|2141.7|2141.9|2141.6|8
1611773750000|2021-01-27 18:55:50|2141.8|2141.5|2141.5|2141.2|2141.8|2141.5|2141.5|2141.2|4
1611773760000|2021-01-27 18:56:00|2141.6|2141.3|2140.3|2140|2141.6|2141.3|2140.3|2140|80
1611773770000|2021-01-27 18:56:10|2140.5|2140.2|2140.5|2140.2|2140.7|2140.4|2140.4|2140.1|8
1611773780000|2021-01-27 18:56:20|2140.7|2140.4|2140.6|2140.3|2140.8|2140.5|2140.6|2140.3|11
1611773790000|2021-01-27 18:56:30|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140.2|2139.9|11
1611773800000|2021-01-27 18:56:40|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.3|2140|7
1611773810000|2021-01-27 18:56:50|2140.3|2140|2141.4|2141.1|2141.4|2141.1|2140.3|2140|45
1611773820000|2021-01-27 18:57:00|2141.3|2141|2140.6|2140.3|2141.3|2141|2140.6|2140.3|13
1611773830000|2021-01-27 18:57:10|2140.8|2140.5|2141.3|2141|2141.3|2141|2140.8|2140.5|16
1611773840000|2021-01-27 18:57:20|||||||||4
1611773850000|2021-01-27 18:57:30|2141.2|2140.9|2141.1|2140.8|2141.3|2141|2141.1|2140.8|12
1611773860000|2021-01-27 18:57:40|2141|2140.7|2141|2140.7|2141.1|2140.8|2141|2140.7|7
1611773870000|2021-01-27 18:57:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1611773880000|2021-01-27 18:58:00|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|7
1611773890000|2021-01-27 18:58:10|2141.8|2141.5|2142.3|2142|2142.3|2142|2141.7|2141.4|25
1611773900000|2021-01-27 18:58:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|3
1611773910000|2021-01-27 18:58:30|2142.3|2142|2141.7|2141.4|2142.3|2142|2141.7|2141.4|11
1611773920000|2021-01-27 18:58:40|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1611773930000|2021-01-27 18:58:50|2142.4|2142.1|2141.5|2141.2|2142.4|2142.1|2141.2|2140.9|36
1611773940000|2021-01-27 18:59:00|2141.1|2140.8|2140|2139.7|2141.1|2140.8|2139.3|2139|55
1611773950000|2021-01-27 18:59:10|2139.6|2139.3|2139.9|2139.6|2140.1|2139.8|2139.1|2138.8|49
1611773960000|2021-01-27 18:59:20|2139.3|2139|2140.7|2140.4|2140.7|2140.4|2139.3|2139|29
1611773970000|2021-01-27 18:59:30|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2140.4|2140.1|14
1611773980000|2021-01-27 18:59:40|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|2
1611773990000|2021-01-27 18:59:50|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|7
1611774000000|2021-01-27 19:00:00|2140.9|2140.6|2140|2139.7|2140.9|2140.6|2140|2139.7|10
1611774010000|2021-01-27 19:00:10|2140.3|2140|2140.2|2139.9|2141.5|2141.2|2140.2|2139.9|52
1611774020000|2021-01-27 19:00:20|2141.4|2141.1|2142.6|2142.3|2142.9|2142.6|2140.9|2140.6|50
1611774030000|2021-01-27 19:00:30|2143.1|2142.8|2143.4|2143.1|2143.6|2143.3|2142.8|2142.5|43
1611774040000|2021-01-27 19:00:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143|2142.7|28
1611774050000|2021-01-27 19:00:50|2143.3|2143|2143.4|2143.1|2143.5|2143.2|2143.3|2143|17
1611774060000|2021-01-27 19:01:00|2143.5|2143.2|2144|2143.7|2144.2|2143.9|2143.2|2142.9|53
1611774070000|2021-01-27 19:01:10|2144.1|2143.8|2144.4|2144.1|2144.5|2144.2|2143.7|2143.4|34
1611774080000|2021-01-27 19:01:20|2144|2143.7|2144|2143.7|2144.1|2143.8|2143.7|2143.4|47
1611774090000|2021-01-27 19:01:30|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.5|2143.2|23
1611774100000|2021-01-27 19:01:40|2144|2143.7|2143|2142.7|2144|2143.7|2142.8|2142.5|33
1611774110000|2021-01-27 19:01:50|2142.8|2142.5|2143.2|2142.9|2143.4|2143.1|2142.8|2142.5|47
1611774120000|2021-01-27 19:02:00|2142.8|2142.5|2143.1|2142.8|2143.2|2142.9|2142.8|2142.5|57
1611774130000|2021-01-27 19:02:10|2142.7|2142.4|2142|2141.7|2142.7|2142.4|2141.9|2141.6|77
1611774140000|2021-01-27 19:02:20|2141.9|2141.6|2139.8|2139.5|2141.9|2141.6|2139.8|2139.5|61
1611774150000|2021-01-27 19:02:30|2140.1|2139.8|2140.1|2139.8|2140.6|2140.3|2139.5|2139.2|71
1611774160000|2021-01-27 19:02:40|2139.8|2139.5|2140.3|2140|2140.6|2140.3|2139.1|2138.8|146
1611774170000|2021-01-27 19:02:50|2140|2139.7|2139.6|2139.3|2140|2139.7|2139.3|2139|25
1611774180000|2021-01-27 19:03:00|2140|2139.7|2139.7|2139.4|2140.2|2139.9|2139.7|2139.4|25
1611774190000|2021-01-27 19:03:10|2139.8|2139.5|2140|2139.7|2140.6|2140.3|2139.7|2139.4|64
1611774200000|2021-01-27 19:03:20|2140.2|2139.9|2141.6|2141.3|2141.8|2141.5|2140.2|2139.9|91
1611774210000|2021-01-27 19:03:30|2141.3|2141|2140.7|2140.4|2141.8|2141.5|2140.5|2140.2|20
1611774220000|2021-01-27 19:03:40|2140.8|2140.5|2141.4|2141.1|2141.5|2141.2|2140.8|2140.5|48
1611774230000|2021-01-27 19:03:50|2141.3|2141|2141.4|2141.1|2141.6|2141.3|2141.3|2141|27
1611774240000|2021-01-27 19:04:00|2141.6|2141.3|2141.1|2140.8|2141.6|2141.3|2140.7|2140.4|76
1611774250000|2021-01-27 19:04:10|2141.4|2141.1|2140.9|2140.6|2141.4|2141.1|2140.9|2140.6|6
1611774260000|2021-01-27 19:04:20|2140.7|2140.4|2141.6|2141.3|2141.8|2141.5|2140.7|2140.4|19
1611774270000|2021-01-27 19:04:30|2141.7|2141.4|2141.2|2140.9|2141.7|2141.4|2141.1|2140.8|14
1611774280000|2021-01-27 19:04:40|2141.1|2140.8|2141|2140.7|2141.4|2141.1|2140.8|2140.5|75
1611774290000|2021-01-27 19:04:50|2141.2|2140.9|2140.2|2139.9|2141.2|2140.9|2140.2|2139.9|37
1611774300000|2021-01-27 19:05:00|2140.4|2140.1|2139.1|2138.8|2140.4|2140.1|2138.7|2138.4|191
1611774310000|2021-01-27 19:05:10|2139|2138.7|2138.9|2138.6|2139.1|2138.8|2138.1|2137.8|59
1611774320000|2021-01-27 19:05:20|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2137.9|2137.6|66
1611774330000|2021-01-27 19:05:30|2138.5|2138.2|2137.7|2137.4|2138.6|2138.3|2137.7|2137.4|39
1611774340000|2021-01-27 19:05:40|2138.1|2137.8|2138.1|2137.8|2138.4|2138.1|2137.5|2137.2|61
1611774350000|2021-01-27 19:05:50|2138.2|2137.9|2138.1|2137.8|2138.5|2138.2|2138.1|2137.8|36
1611774360000|2021-01-27 19:06:00|2138.2|2137.9|2137.7|2137.4|2138.3|2138|2137|2136.7|95
1611774370000|2021-01-27 19:06:10|2137.8|2137.5|2137.3|2137|2138|2137.7|2137.3|2137|57
1611774380000|2021-01-27 19:06:20|2137.4|2137.1|2137.8|2137.5|2137.8|2137.5|2137.4|2137.1|11
1611774390000|2021-01-27 19:06:30|2137.6|2137.3|2137.8|2137.5|2137.8|2137.5|2137.6|2137.3|13
1611774400000|2021-01-27 19:06:40|2137.5|2137.2|2137|2136.7|2137.7|2137.4|2137|2136.7|20
1611774410000|2021-01-27 19:06:50|2136.9|2136.6|2136.5|2136.2|2137.1|2136.8|2136.1|2135.8|75
1611774420000|2021-01-27 19:07:00|2136.1|2135.8|2136.9|2136.6|2136.9|2136.6|2136|2135.7|103
1611774430000|2021-01-27 19:07:10|2136.8|2136.5|2136|2135.7|2136.8|2136.5|2136|2135.7|57
1611774440000|2021-01-27 19:07:20|2135.9|2135.6|2135.6|2135.3|2136|2135.7|2135|2134.7|127
1611774450000|2021-01-27 19:07:30|2135.8|2135.5|2136.2|2135.9|2136.2|2135.9|2135.5|2135.2|21
1611774460000|2021-01-27 19:07:40|2136.3|2136|2136.8|2136.5|2136.8|2136.5|2136.3|2136|18
1611774470000|2021-01-27 19:07:50|2137|2136.7|2137.6|2137.3|2137.8|2137.5|2137|2136.7|26
1611774480000|2021-01-27 19:08:00|2137.8|2137.5|2137.2|2136.9|2137.8|2137.5|2137.2|2136.9|42
1611774490000|2021-01-27 19:08:10|2137|2136.7|2136.8|2136.5|2137.1|2136.8|2136.8|2136.5|9
1611774500000|2021-01-27 19:08:20|2136.7|2136.4|2136.5|2136.2|2137.1|2136.8|2136.5|2136.2|26
1611774510000|2021-01-27 19:08:30|2136.6|2136.3|2137.9|2137.6|2137.9|2137.6|2136.4|2136.1|26
1611774520000|2021-01-27 19:08:40|2138|2137.7|2137.3|2137|2138|2137.7|2137.3|2137|20
1611774530000|2021-01-27 19:08:50|2137.4|2137.1|2137.3|2137|2137.5|2137.2|2137.1|2136.8|12
1611774540000|2021-01-27 19:09:00|2137.1|2136.8|2136|2135.7|2137.1|2136.8|2136|2135.7|40
1611774550000|2021-01-27 19:09:10|2136.2|2135.9|2136.7|2136.4|2136.7|2136.4|2136.2|2135.9|17
1611774560000|2021-01-27 19:09:20|2137|2136.7|2137.7|2137.4|2137.7|2137.4|2137|2136.7|31
1611774570000|2021-01-27 19:09:30|2137.5|2137.2|2137.4|2137.1|2138|2137.7|2137.3|2137|21
1611774580000|2021-01-27 19:09:40|2137.5|2137.2|2137.8|2137.5|2137.8|2137.5|2137.2|2136.9|27
1611774590000|2021-01-27 19:09:50|2137.5|2137.2|2138.2|2137.9|2138.2|2137.9|2137.3|2137|28
1611774600000|2021-01-27 19:10:00|2137.8|2137.5|2139.2|2138.9|2139.2|2138.9|2137.8|2137.5|89
1611774610000|2021-01-27 19:10:10|2139.1|2138.8|2139|2138.7|2139.6|2139.3|2138.9|2138.6|34
1611774620000|2021-01-27 19:10:20|2139.1|2138.8|2138.3|2138|2139.1|2138.8|2138.2|2137.9|83
1611774630000|2021-01-27 19:10:30|2138.6|2138.3|2138|2137.7|2138.6|2138.3|2138|2137.7|11
1611774640000|2021-01-27 19:10:40|2139.1|2138.8|2138.7|2138.4|2139.1|2138.8|2138.7|2138.4|14
1611774650000|2021-01-27 19:10:50|2138.9|2138.6|2139.3|2139|2139.4|2139.1|2138.8|2138.5|18
1611774660000|2021-01-27 19:11:00|2139.4|2139.1|2138.9|2138.6|2139.4|2139.1|2138.9|2138.6|30
1611774670000|2021-01-27 19:11:10|2138.8|2138.5|2138.9|2138.6|2139.4|2139.1|2138.8|2138.5|17
1611774680000|2021-01-27 19:11:20|2138.8|2138.5|2139.1|2138.8|2139.1|2138.8|2138.7|2138.4|14
1611774690000|2021-01-27 19:11:30|2139|2138.7|2139.6|2139.3|2139.6|2139.3|2139|2138.7|19
1611774700000|2021-01-27 19:11:40|2139.5|2139.2|2139.3|2139|2139.5|2139.2|2139.3|2139|14
1611774710000|2021-01-27 19:11:50|2139.5|2139.2|2139|2138.7|2139.5|2139.2|2138.9|2138.6|13
1611774720000|2021-01-27 19:12:00|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.5|2138.2|38
1611774730000|2021-01-27 19:12:10|2138.8|2138.5|2139.3|2139|2139.3|2139|2138.5|2138.2|10
1611774740000|2021-01-27 19:12:20|2139.4|2139.1|2139.4|2139.1|2139.6|2139.3|2139.2|2138.9|10
1611774750000|2021-01-27 19:12:30|2139.5|2139.2|2138.4|2138.1|2139.5|2139.2|2138.4|2138.1|14
1611774760000|2021-01-27 19:12:40|2138.3|2138|2138.4|2138.1|2138.6|2138.3|2138.1|2137.8|63
1611774770000|2021-01-27 19:12:50|2138|2137.7|2138.1|2137.8|2138.4|2138.1|2138|2137.7|12
1611774780000|2021-01-27 19:13:00|2138.3|2138|2138.3|2138|2138.7|2138.4|2138.2|2137.9|27
1611774790000|2021-01-27 19:13:10|2138.5|2138.2|2138.1|2137.8|2138.5|2138.2|2138.1|2137.8|11
1611774800000|2021-01-27 19:13:20|2138.3|2138|2137.6|2137.3|2138.5|2138.2|2137.6|2137.3|20
1611774810000|2021-01-27 19:13:30|2137.8|2137.5|2137.8|2137.5|2137.9|2137.6|2137.5|2137.2|20
1611774820000|2021-01-27 19:13:40|2137.9|2137.6|2137.9|2137.6|2138.2|2137.9|2137.9|2137.6|17
1611774830000|2021-01-27 19:13:50|2138.1|2137.8|2137.8|2137.5|2138.1|2137.8|2137.6|2137.3|12
1611774840000|2021-01-27 19:14:00|2137.9|2137.6|2138|2137.7|2138.2|2137.9|2137.8|2137.5|20
1611774850000|2021-01-27 19:14:10|2138.1|2137.8|2138|2137.7|2138.2|2137.9|2138|2137.7|7
1611774860000|2021-01-27 19:14:20|2138.4|2138.1|2138|2137.7|2138.5|2138.2|2138|2137.7|8
1611774870000|2021-01-27 19:14:30|2138.3|2138|2138|2137.7|2138.6|2138.3|2138|2137.7|18
1611774880000|2021-01-27 19:14:40|2137.9|2137.6|2138|2137.7|2138.1|2137.8|2137.8|2137.5|10
1611774890000|2021-01-27 19:14:50|2137.9|2137.6|2137.7|2137.4|2137.9|2137.6|2137.7|2137.4|10
1611774900000|2021-01-27 19:15:00|2137.6|2137.3|2138.1|2137.8|2138.3|2138|2137.4|2137.1|46
1611774910000|2021-01-27 19:15:10|2138.4|2138.1|2137.4|2137.1|2138.4|2138.1|2137.4|2137.1|42
1611774920000|2021-01-27 19:15:20|2137.3|2137|2136.2|2135.9|2137.3|2137|2136.2|2135.9|63
1611774930000|2021-01-27 19:15:30|2136.3|2136|2135.9|2135.6|2136.5|2136.2|2135.8|2135.5|75
1611774940000|2021-01-27 19:15:40|2135.7|2135.4|2134.6|2134.3|2135.7|2135.4|2134.6|2134.3|92
1611774950000|2021-01-27 19:15:50|2134.7|2134.4|2135|2134.7|2135.2|2134.9|2134.3|2134|53
1611774960000|2021-01-27 19:16:00|2135.3|2135|2135.4|2135.1|2135.8|2135.5|2135.2|2134.9|36
1611774970000|2021-01-27 19:16:10|2135.3|2135|2135.2|2134.9|2135.5|2135.2|2135.1|2134.8|77
1611774980000|2021-01-27 19:16:20|2135.3|2135|2135.8|2135.5|2135.8|2135.5|2135.2|2134.9|34
1611774990000|2021-01-27 19:16:30|2135.6|2135.3|2136.1|2135.8|2136.3|2136|2135.6|2135.3|37
1611775000000|2021-01-27 19:16:40|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.5|2135.2|27
1611775010000|2021-01-27 19:16:50|2135.6|2135.3|2134.8|2134.5|2135.6|2135.3|2134.8|2134.5|47
1611775020000|2021-01-27 19:17:00|2134.6|2134.3|2134.4|2134.1|2134.8|2134.5|2134.3|2134|83
1611775030000|2021-01-27 19:17:10|2134.5|2134.2|2133.6|2133.3|2134.5|2134.2|2133.4|2133.1|53
1611775040000|2021-01-27 19:17:20|2133.4|2133.1|2133.4|2133.1|2133.5|2133.2|2133|2132.7|93
1611775050000|2021-01-27 19:17:30|2133.6|2133.3|2133.5|2133.2|2133.7|2133.4|2133|2132.7|92
1611775060000|2021-01-27 19:17:40|2133.8|2133.5|2132.8|2132.5|2133.8|2133.5|2132.7|2132.4|110
1611775070000|2021-01-27 19:17:50|2132.6|2132.3|2132.1|2131.8|2132.6|2132.3|2131.9|2131.6|34
1611775080000|2021-01-27 19:18:00|2132.3|2132|2132.7|2132.4|2133|2132.7|2131.9|2131.6|71
1611775090000|2021-01-27 19:18:10|2132.8|2132.5|2132.2|2131.9|2132.8|2132.5|2132|2131.7|50
1611775100000|2021-01-27 19:18:20|2132.4|2132.1|2131.9|2131.6|2132.4|2132.1|2131.9|2131.6|28
1611775110000|2021-01-27 19:18:30|2131.6|2131.3|2131.3|2131|2132|2131.7|2131.1|2130.8|113
1611775120000|2021-01-27 19:18:40|2131.5|2131.2|2130.9|2130.6|2131.6|2131.3|2130.6|2130.3|87
1611775130000|2021-01-27 19:18:50|2130.5|2130.2|2130.7|2130.4|2130.8|2130.5|2130.2|2129.9|57
1611775140000|2021-01-27 19:19:00|2130.8|2130.5|2130.8|2130.5|2131.6|2131.3|2130.6|2130.3|93
1611775150000|2021-01-27 19:19:10|2130.6|2130.3|2130.2|2129.9|2130.7|2130.4|2130|2129.7|34
1611775160000|2021-01-27 19:19:20|2130.5|2130.2|2131.3|2131|2131.9|2131.6|2130.5|2130.2|57
1611775170000|2021-01-27 19:19:30|2131|2130.7|2131.5|2131.2|2131.5|2131.2|2130.7|2130.4|15
1611775180000|2021-01-27 19:19:40|2131.4|2131.1|2130.8|2130.5|2131.4|2131.1|2130.8|2130.5|40
1611775190000|2021-01-27 19:19:50|2130.6|2130.3|2131.3|2131|2131.3|2131|2130.6|2130.3|21
1611775200000|2021-01-27 19:20:00|2131.1|2130.8|2131.1|2130.8|2131.2|2130.9|2130.5|2130.2|30
1611775210000|2021-01-27 19:20:10|2131|2130.7|2131.4|2131.1|2131.4|2131.1|2130.9|2130.6|17
1611775220000|2021-01-27 19:20:20|2131.6|2131.3|2130.6|2130.3|2131.6|2131.3|2130.6|2130.3|36
1611775230000|2021-01-27 19:20:30|2130.7|2130.4|2130.7|2130.4|2130.8|2130.5|2130.6|2130.3|26
1611775240000|2021-01-27 19:20:40|2130.9|2130.6|2129.3|2129|2130.9|2130.6|2129.1|2128.8|105
1611775250000|2021-01-27 19:20:50|2129.5|2129.2|2129.5|2129.2|2129.7|2129.4|2128.8|2128.5|117
1611775260000|2021-01-27 19:21:00|2129.4|2129.1|2129.5|2129.2|2129.5|2129.2|2129.2|2128.9|22
1611775270000|2021-01-27 19:21:10|2129.8|2129.5|2130.7|2130.4|2131|2130.7|2129.8|2129.5|60
1611775280000|2021-01-27 19:21:20|2130.8|2130.5|2130.1|2129.8|2131|2130.7|2130.1|2129.8|38
1611775290000|2021-01-27 19:21:30|2130.3|2130|2129.2|2128.9|2130.4|2130.1|2129.1|2128.8|19
1611775300000|2021-01-27 19:21:40|2129.6|2129.3|2129.3|2129|2129.6|2129.3|2129|2128.7|43
1611775310000|2021-01-27 19:21:50|2129.2|2128.9|2129.4|2129.1|2129.5|2129.2|2128.9|2128.6|23
1611775320000|2021-01-27 19:22:00|2129.3|2129|2130.4|2130.1|2130.5|2130.2|2129.1|2128.8|48
1611775330000|2021-01-27 19:22:10|2130.2|2129.9|2130.3|2130|2130.5|2130.2|2129.9|2129.6|61
1611775340000|2021-01-27 19:22:20|2130.4|2130.1|2130.1|2129.8|2130.7|2130.4|2130|2129.7|29
1611775350000|2021-01-27 19:22:30|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2129.5|2129.2|52
1611775360000|2021-01-27 19:22:40|2130.3|2130|2130|2129.7|2130.3|2130|2129.8|2129.5|51
1611775370000|2021-01-27 19:22:50|2130.2|2129.9|2129.8|2129.5|2130.4|2130.1|2129.6|2129.3|17
1611775380000|2021-01-27 19:23:00|2129.6|2129.3|2129.3|2129|2129.6|2129.3|2128.7|2128.4|42
1611775390000|2021-01-27 19:23:10|2129|2128.7|2128.7|2128.4|2129|2128.7|2128.6|2128.3|56
1611775400000|2021-01-27 19:23:20|2128.8|2128.5|2130.6|2130.3|2130.6|2130.3|2128.8|2128.5|84
1611775410000|2021-01-27 19:23:30|2130.8|2130.5|2131.8|2131.5|2131.8|2131.5|2130.7|2130.4|95
1611775420000|2021-01-27 19:23:40|2132.4|2132.1|2132|2131.7|2132.5|2132.2|2131.9|2131.6|121
1611775430000|2021-01-27 19:23:50|2132.2|2131.9|2131.4|2131.1|2132.4|2132.1|2131.4|2131.1|67
1611775440000|2021-01-27 19:24:00|2131.5|2131.2|2132.3|2132|2132.3|2132|2131.3|2131|34
1611775450000|2021-01-27 19:24:10|2132.4|2132.1|2133.2|2132.9|2133.5|2133.2|2132.1|2131.8|81
1611775460000|2021-01-27 19:24:20|2133.1|2132.8|2132.6|2132.3|2133.2|2132.9|2132.6|2132.3|31
1611775470000|2021-01-27 19:24:30|2132.7|2132.4|2133|2132.7|2133|2132.7|2132.6|2132.3|13
1611775480000|2021-01-27 19:24:40|2133.1|2132.8|2132|2131.7|2133.1|2132.8|2131.8|2131.5|42
1611775490000|2021-01-27 19:24:50|2132.1|2131.8|2132.2|2131.9|2132.2|2131.9|2131.9|2131.6|35
1611775500000|2021-01-27 19:25:00|2132.1|2131.8|2131.2|2130.9|2132.5|2132.2|2131.2|2130.9|33
1611775510000|2021-01-27 19:25:10|2131.1|2130.8|2129.9|2129.6|2131.3|2131|2129.8|2129.5|85
1611775520000|2021-01-27 19:25:20|2129.5|2129.2|2131.1|2130.8|2131.1|2130.8|2129.5|2129.2|59
1611775530000|2021-01-27 19:25:30|2130.7|2130.4|2129.8|2129.5|2130.7|2130.4|2129.8|2129.5|48
1611775540000|2021-01-27 19:25:40|2129.4|2129.1|2129.8|2129.5|2129.9|2129.6|2129.3|2129|22
1611775550000|2021-01-27 19:25:50|2129.9|2129.6|2129.1|2128.8|2129.9|2129.6|2129.1|2128.8|114
1611775560000|2021-01-27 19:26:00|2128.7|2128.4|2128.8|2128.5|2128.9|2128.6|2128.3|2128|53
1611775570000|2021-01-27 19:26:10|2128.7|2128.4|2129.2|2128.9|2129.6|2129.3|2128.6|2128.3|82
1611775580000|2021-01-27 19:26:20|2129.1|2128.8|2128.6|2128.3|2129.1|2128.8|2128.4|2128.1|19
1611775590000|2021-01-27 19:26:30|2128.5|2128.2|2129|2128.7|2129.1|2128.8|2128.4|2128.1|38
1611775600000|2021-01-27 19:26:40|2129.3|2129|2129.3|2129|2129.5|2129.2|2129|2128.7|31
1611775610000|2021-01-27 19:26:50|2129|2128.7|2128.7|2128.4|2129|2128.7|2128.5|2128.2|17
1611775620000|2021-01-27 19:27:00|2128.9|2128.6|2131.4|2131.1|2131.4|2131.1|2128.9|2128.6|39
1611775630000|2021-01-27 19:27:10|2131.8|2131.5|2131.2|2130.9|2131.8|2131.5|2131.2|2130.9|40
1611775640000|2021-01-27 19:27:20|2131.1|2130.8|2130.3|2130|2131.1|2130.8|2130.3|2130|10
1611775650000|2021-01-27 19:27:30|2130.1|2129.8|2129.5|2129.2|2130.5|2130.2|2129.5|2129.2|13
1611775660000|2021-01-27 19:27:40|2129.7|2129.4|2130.3|2130|2130.3|2130|2129.7|2129.4|23
1611775670000|2021-01-27 19:27:50|2130.6|2130.3|2129.5|2129.2|2130.8|2130.5|2129.5|2129.2|28
1611775680000|2021-01-27 19:28:00|2129.7|2129.4|2129|2128.7|2129.7|2129.4|2128.7|2128.4|76
1611775690000|2021-01-27 19:28:10|2128.8|2128.5|2128|2127.7|2128.9|2128.6|2127.9|2127.6|36
1611775700000|2021-01-27 19:28:20|2128.2|2127.9|2127.4|2127.1|2128.6|2128.3|2127|2126.7|33
1611775710000|2021-01-27 19:28:30|2127.3|2127|2127.9|2127.6|2128.3|2128|2127.3|2127|72
1611775720000|2021-01-27 19:28:40|2127.7|2127.4|2129|2128.7|2129|2128.7|2127.7|2127.4|41
1611775730000|2021-01-27 19:28:50|2128.9|2128.6|2129|2128.7|2129|2128.7|2128.7|2128.4|29
1611775740000|2021-01-27 19:29:00|2128.6|2128.3|2128.7|2128.4|2129.7|2129.4|2128.4|2128.1|49
1611775750000|2021-01-27 19:29:10|2128.4|2128.1|2129.1|2128.8|2129.5|2129.2|2128.2|2127.9|77
1611775760000|2021-01-27 19:29:20|2129.2|2128.9|2128.9|2128.6|2129.6|2129.3|2128.9|2128.6|96
1611775770000|2021-01-27 19:29:30|2129.2|2128.9|2128.3|2128|2129.6|2129.3|2128.3|2128|92
1611775780000|2021-01-27 19:29:40|2128.4|2128.1|2127.7|2127.4|2128.5|2128.2|2127.5|2127.2|79
1611775790000|2021-01-27 19:29:50|2127.8|2127.5|2128.5|2128.2|2128.5|2128.2|2127.8|2127.5|61
1611775800000|2021-01-27 19:30:00|2128.6|2128.3|2128.7|2128.4|2128.7|2128.4|2127.9|2127.6|86
1611775810000|2021-01-27 19:30:10|2128.8|2128.5|2128.9|2128.6|2129.3|2129|2128.5|2128.2|40
1611775820000|2021-01-27 19:30:20|2128.7|2128.4|2127.3|2127|2128.7|2128.4|2127.3|2127|99
1611775830000|2021-01-27 19:30:30|2127.4|2127.1|2127.9|2127.6|2127.9|2127.6|2125.9|2125.6|235
1611775840000|2021-01-27 19:30:40|2127.7|2127.4|2127.7|2127.4|2128.2|2127.9|2127.5|2127.2|78
1611775850000|2021-01-27 19:30:50|2128|2127.7|2128.3|2128|2128.6|2128.3|2128|2127.7|23
1611775860000|2021-01-27 19:31:00|2128.1|2127.8|2129.6|2129.3|2130.1|2129.8|2128.1|2127.8|134
1611775870000|2021-01-27 19:31:10|2129.3|2129|2128.1|2127.8|2129.3|2129|2128|2127.7|22
1611775880000|2021-01-27 19:31:20|2128.3|2128|2129.1|2128.8|2129.6|2129.3|2128.1|2127.8|48
1611775890000|2021-01-27 19:31:30|2129.5|2129.2|2128.5|2128.2|2129.6|2129.3|2128.5|2128.2|39
1611775900000|2021-01-27 19:31:40|2128.3|2128|2128.2|2127.9|2128.3|2128|2127.8|2127.5|19
1611775910000|2021-01-27 19:31:50|2127.7|2127.4|2127|2126.7|2127.7|2127.4|2126.9|2126.6|45
1611775920000|2021-01-27 19:32:00|2126.9|2126.6|2125.5|2125.2|2127.1|2126.8|2125.4|2125.1|251
1611775930000|2021-01-27 19:32:10|2125.6|2125.3|2126.5|2126.2|2126.5|2126.2|2125.4|2125.1|56
1611775940000|2021-01-27 19:32:20|2126.8|2126.5|2126.1|2125.8|2127.1|2126.8|2125.6|2125.3|54
1611775950000|2021-01-27 19:32:30|2126.2|2125.9|2125.2|2124.9|2126.3|2126|2125.2|2124.9|39
1611775960000|2021-01-27 19:32:40|2125.1|2124.8|2125|2124.7|2125.3|2125|2124.7|2124.4|46
1611775970000|2021-01-27 19:32:50|2125.4|2125.1|2125.3|2125|2125.6|2125.3|2125.2|2124.9|33
1611775980000|2021-01-27 19:33:00|2125.1|2124.8|2123.3|2123|2125.1|2124.8|2123.2|2122.9|157
1611775990000|2021-01-27 19:33:10|2123.4|2123.1|2123.4|2123.1|2123.5|2123.2|2122.6|2122.3|133
1611776000000|2021-01-27 19:33:20|2123.2|2122.9|2122.4|2122.1|2123.4|2123.1|2122|2121.7|46
1611776010000|2021-01-27 19:33:30|2122.1|2121.8|2123.9|2123.6|2123.9|2123.6|2121.7|2121.4|235
1611776020000|2021-01-27 19:33:40|2123.7|2123.4|2123.8|2123.5|2124.5|2124.2|2123.6|2123.3|99
1611776030000|2021-01-27 19:33:50|2124|2123.7|2123|2122.7|2124|2123.7|2122.9|2122.6|30
1611776040000|2021-01-27 19:34:00|2123.2|2122.9|2123.5|2123.2|2123.7|2123.4|2123.2|2122.9|64
1611776050000|2021-01-27 19:34:10|2123.6|2123.3|2123.3|2123|2123.9|2123.6|2123.3|2123|57
1611776060000|2021-01-27 19:34:20|2123|2122.7|2123.1|2122.8|2123.5|2123.2|2122.8|2122.5|70
1611776070000|2021-01-27 19:34:30|2122.9|2122.6|2121.8|2121.5|2122.9|2122.6|2121.7|2121.4|42
1611776080000|2021-01-27 19:34:40|2122.6|2122.3|2121.8|2121.5|2122.8|2122.5|2121.8|2121.5|63
1611776090000|2021-01-27 19:34:50|2121.9|2121.6|2121.4|2121.1|2121.9|2121.6|2121.3|2121|42
1611776100000|2021-01-27 19:35:00|2121.3|2121|2119.9|2119.6|2121.6|2121.3|2119.9|2119.6|105
1611776110000|2021-01-27 19:35:10|2120.2|2119.9|2119.4|2119.1|2120.4|2120.1|2119.4|2119.1|61
1611776120000|2021-01-27 19:35:20|2119.1|2118.8|2117.7|2117.4|2119.1|2118.8|2117.6|2117.3|97
1611776130000|2021-01-27 19:35:30|2117.4|2117.1|2116.1|2115.8|2117.4|2117.1|2116|2115.7|268
1611776140000|2021-01-27 19:35:40|2116.2|2115.9|2117|2116.7|2117|2116.7|2115.9|2115.6|69
1611776150000|2021-01-27 19:35:50|2117.1|2116.8|2117.4|2117.1|2117.4|2117.1|2116.9|2116.6|30
1611776160000|2021-01-27 19:36:00|2117.1|2116.8|2118.8|2118.5|2118.8|2118.5|2116.4|2116.1|126
1611776170000|2021-01-27 19:36:10|2118.5|2118.2|2119|2118.7|2119.8|2119.5|2118.4|2118.1|90
1611776180000|2021-01-27 19:36:20|2118.7|2118.4|2120.2|2119.9|2120.2|2119.9|2118.7|2118.4|155
1611776190000|2021-01-27 19:36:30|2120.4|2120.1|2121.7|2121.4|2121.7|2121.4|2120.1|2119.8|113
1611776200000|2021-01-27 19:36:40|2122.1|2121.8|2120.9|2120.6|2123|2122.7|2120.7|2120.4|189
1611776210000|2021-01-27 19:36:50|2120.7|2120.4|2121.7|2121.4|2122|2121.7|2120.7|2120.4|121
1611776220000|2021-01-27 19:37:00|2121.3|2121|2118.9|2118.6|2121.3|2121|2118.7|2118.4|391
1611776230000|2021-01-27 19:37:10|2118.8|2118.5|2116.9|2116.6|2119|2118.7|2116.9|2116.6|294
1611776240000|2021-01-27 19:37:20|2117|2116.7|2115.9|2115.6|2117|2116.7|2115.9|2115.6|210
1611776250000|2021-01-27 19:37:30|2116|2115.7|2116.3|2116|2116.6|2116.3|2116|2115.7|66
1611776260000|2021-01-27 19:37:40|2116.1|2115.8|2116.1|2115.8|2116.3|2116|2115.9|2115.6|67
1611776270000|2021-01-27 19:37:50|2116.2|2115.9|2114.5|2114.2|2116.2|2115.9|2114.3|2114|311
1611776280000|2021-01-27 19:38:00|2114.6|2114.3|2117.4|2117.1|2117.4|2117.1|2114.6|2114.3|128
1611776290000|2021-01-27 19:38:10|2117.8|2117.5|2119.6|2119.3|2119.6|2119.3|2117.8|2117.5|81
1611776300000|2021-01-27 19:38:20|2119.5|2119.2|2121|2120.7|2121|2120.7|2119.5|2119.2|92
1611776310000|2021-01-27 19:38:30|2120.8|2120.5|2119.5|2119.2|2120.8|2120.5|2119.2|2118.9|84
1611776320000|2021-01-27 19:38:40|2119.7|2119.4|2120.1|2119.8|2120.5|2120.2|2119.4|2119.1|102
1611776330000|2021-01-27 19:38:50|2119.7|2119.4|2117.3|2117|2119.7|2119.4|2117.3|2117|113
1611776340000|2021-01-27 19:39:00|2117.1|2116.8|2116|2115.7|2117.3|2117|2115.7|2115.4|197
1611776350000|2021-01-27 19:39:10|2116.1|2115.8|2116.2|2115.9|2116.4|2116.1|2115.6|2115.3|102
1611776360000|2021-01-27 19:39:20|2116.1|2115.8|2115.7|2115.4|2116.1|2115.8|2115.1|2114.8|56
1611776370000|2021-01-27 19:39:30|2115.6|2115.3|2116.7|2116.4|2116.7|2116.4|2115.1|2114.8|74
1611776380000|2021-01-27 19:39:40|2116.9|2116.6|2117.5|2117.2|2117.7|2117.4|2116.8|2116.5|87
1611776390000|2021-01-27 19:39:50|2117.4|2117.1|2116.6|2116.3|2117.4|2117.1|2116.6|2116.3|145
1611776400000|2021-01-27 19:40:00|2116.4|2116.1|2115.5|2115.2|2116.6|2116.3|2115|2114.7|121
1611776410000|2021-01-27 19:40:10|2115.4|2115.1|2116.6|2116.3|2116.6|2116.3|2115.3|2115|54
1611776420000|2021-01-27 19:40:20|2116.3|2116|2116.5|2116.2|2116.8|2116.5|2115.2|2114.9|53
1611776430000|2021-01-27 19:40:30|2116.3|2116|2117.6|2117.3|2118.3|2118|2115.9|2115.6|111
1611776440000|2021-01-27 19:40:40|2118.1|2117.8|2117.4|2117.1|2118.2|2117.9|2116.8|2116.5|44
1611776450000|2021-01-27 19:40:50|2117.2|2116.9|2116.3|2116|2117.5|2117.2|2115.9|2115.6|161
1611776460000|2021-01-27 19:41:00|2116.4|2116.1|2117.3|2117|2117.5|2117.2|2116|2115.7|71
1611776470000|2021-01-27 19:41:10|2117.4|2117.1|2117.7|2117.4|2118|2117.7|2117.3|2117|49
1611776480000|2021-01-27 19:41:20|2117.3|2117|2118.1|2117.8|2118.1|2117.8|2117.1|2116.8|47
1611776490000|2021-01-27 19:41:30|2118.7|2118.4|2118.4|2118.1|2118.9|2118.6|2118.4|2118.1|59
1611776500000|2021-01-27 19:41:40|2118.7|2118.4|2118.9|2118.6|2119|2118.7|2118.2|2117.9|51
1611776510000|2021-01-27 19:41:50|2118.5|2118.2|2118.8|2118.5|2118.8|2118.5|2117.8|2117.5|35
1611776520000|2021-01-27 19:42:00|2118.7|2118.4|2119|2118.7|2119|2118.7|2117.7|2117.4|32
1611776530000|2021-01-27 19:42:10|2118.9|2118.6|2120.7|2120.4|2120.7|2120.4|2118.9|2118.6|57
1611776540000|2021-01-27 19:42:20|2120.6|2120.3|2121.9|2121.6|2122|2121.7|2120.4|2120.1|68
1611776550000|2021-01-27 19:42:30|2122|2121.7|2121.4|2121.1|2122.2|2121.9|2121.2|2120.9|53
1611776560000|2021-01-27 19:42:40|2121.5|2121.2|2121.9|2121.6|2122|2121.7|2121.5|2121.2|73
1611776570000|2021-01-27 19:42:50|2122.4|2122.1|2121.8|2121.5|2122.7|2122.4|2121.4|2121.1|235
1611776580000|2021-01-27 19:43:00|2121.7|2121.4|2122.6|2122.3|2122.6|2122.3|2121.5|2121.2|48
1611776590000|2021-01-27 19:43:10|2122.9|2122.6|2123.8|2123.5|2123.8|2123.5|2122.6|2122.3|100
1611776600000|2021-01-27 19:43:20|2123.6|2123.3|2123.8|2123.5|2123.9|2123.6|2123.3|2123|145
1611776610000|2021-01-27 19:43:30|2124.1|2123.8|2122.3|2122|2124.1|2123.8|2122.3|2122|129
1611776620000|2021-01-27 19:43:40|2122.6|2122.3|2123.1|2122.8|2123.1|2122.8|2122.3|2122|112
1611776630000|2021-01-27 19:43:50|2122.6|2122.3|2121.4|2121.1|2122.6|2122.3|2121.4|2121.1|23
1611776640000|2021-01-27 19:44:00|2121|2120.7|2120.4|2120.1|2121.1|2120.8|2120.3|2120|48
1611776650000|2021-01-27 19:44:10|2120.2|2119.9|2119.7|2119.4|2120.2|2119.9|2118.9|2118.6|60
1611776660000|2021-01-27 19:44:20|2120.3|2120|2119.8|2119.5|2120.8|2120.5|2119.8|2119.5|27
1611776670000|2021-01-27 19:44:30|2120.2|2119.9|2121.3|2121|2121.3|2121|2120.1|2119.8|27
1611776680000|2021-01-27 19:44:40|2121.5|2121.2|2121.8|2121.5|2122.1|2121.8|2121.2|2120.9|35
1611776690000|2021-01-27 19:44:50|2121.9|2121.6|2121.7|2121.4|2121.9|2121.6|2121.7|2121.4|37
1611776700000|2021-01-27 19:45:00|2121.6|2121.3|2121.6|2121.3|2121.9|2121.6|2120.5|2120.2|85
1611776710000|2021-01-27 19:45:10|2121.5|2121.2|2122.1|2121.8|2122.4|2122.1|2121.3|2121|34
1611776720000|2021-01-27 19:45:20|2122.4|2122.1|2122.9|2122.6|2123.4|2123.1|2122.4|2122.1|48
1611776730000|2021-01-27 19:45:30|2122.7|2122.4|2122.8|2122.5|2123.3|2123|2122.6|2122.3|28
1611776740000|2021-01-27 19:45:40|2122.9|2122.6|2122.8|2122.5|2123.2|2122.9|2122.4|2122.1|35
1611776750000|2021-01-27 19:45:50|2122.6|2122.3|2122.4|2122.1|2122.6|2122.3|2122|2121.7|22
1611776760000|2021-01-27 19:46:00|2122.2|2121.9|2122.4|2122.1|2122.7|2122.4|2122.1|2121.8|29
1611776770000|2021-01-27 19:46:10|2122.2|2121.9|2122.6|2122.3|2123.1|2122.8|2122.2|2121.9|108
1611776780000|2021-01-27 19:46:20|2122.7|2122.4|2122|2121.7|2122.8|2122.5|2122|2121.7|24
1611776790000|2021-01-27 19:46:30|2121.8|2121.5|2121.7|2121.4|2121.8|2121.5|2120.7|2120.4|99
1611776800000|2021-01-27 19:46:40|2122|2121.7|2122.9|2122.6|2122.9|2122.6|2122|2121.7|20
1611776810000|2021-01-27 19:46:50|2123.2|2122.9|2122.5|2122.2|2123.4|2123.1|2122.5|2122.2|67
1611776820000|2021-01-27 19:47:00|2122.6|2122.3|2122.6|2122.3|2123.1|2122.8|2121.9|2121.6|96
1611776830000|2021-01-27 19:47:10|2122.4|2122.1|2122|2121.7|2122.6|2122.3|2121.6|2121.3|52
1611776840000|2021-01-27 19:47:20|2122.4|2122.1|2121.9|2121.6|2122.6|2122.3|2121.8|2121.5|31
1611776850000|2021-01-27 19:47:30|2121.7|2121.4|2121.7|2121.4|2122.7|2122.4|2121.7|2121.4|27
1611776860000|2021-01-27 19:47:40|2121.6|2121.3|2121.9|2121.6|2122|2121.7|2121.6|2121.3|12
1611776870000|2021-01-27 19:47:50|2122.4|2122.1|2122.9|2122.6|2122.9|2122.6|2122.4|2122.1|40
1611776880000|2021-01-27 19:48:00|2122.8|2122.5|2122.9|2122.6|2123.2|2122.9|2122.3|2122|96
1611776890000|2021-01-27 19:48:10|2122.5|2122.2|2121.1|2120.8|2122.6|2122.3|2121|2120.7|140
1611776900000|2021-01-27 19:48:20|2121|2120.7|2121|2120.7|2121|2120.7|2120|2119.7|51
1611776910000|2021-01-27 19:48:30|2121.2|2120.9|2121.1|2120.8|2121.4|2121.1|2121|2120.7|43
1611776920000|2021-01-27 19:48:40|2121.3|2121|2121.6|2121.3|2121.6|2121.3|2120.8|2120.5|265
1611776930000|2021-01-27 19:48:50|2121.5|2121.2|2121.6|2121.3|2121.8|2121.5|2121.3|2121|222
1611776940000|2021-01-27 19:49:00|2121.5|2121.2|2120.1|2119.8|2122.1|2121.8|2119.5|2119.2|313
1611776950000|2021-01-27 19:49:10|2119.9|2119.6|2118|2117.7|2120.3|2120|2117.7|2117.4|290
1611776960000|2021-01-27 19:49:20|2118.1|2117.8|2115.5|2115.2|2118.2|2117.9|2115.5|2115.2|187
1611776970000|2021-01-27 19:49:30|2115.4|2115.1|2114.6|2114.3|2115.4|2115.1|2114.1|2113.8|111
1611776980000|2021-01-27 19:49:40|2114.2|2113.9|2115.4|2115.1|2115.4|2115.1|2113.6|2113.3|113
1611776990000|2021-01-27 19:49:50|2115.1|2114.8|2116.1|2115.8|2116.8|2116.5|2114.9|2114.6|121
1611777000000|2021-01-27 19:50:00|2116|2115.7|2115.9|2115.6|2117.1|2116.8|2115.7|2115.4|114
1611777010000|2021-01-27 19:50:10|2116.2|2115.9|2115.1|2114.8|2116.2|2115.9|2115.1|2114.8|35
1611777020000|2021-01-27 19:50:20|2115.6|2115.3|2117|2116.7|2117.4|2117.1|2115.6|2115.3|84
1611777030000|2021-01-27 19:50:30|2116.5|2116.2|2115.3|2115|2116.7|2116.4|2115.3|2115|40
1611777040000|2021-01-27 19:50:40|2115.5|2115.2|2115.2|2114.9|2115.6|2115.3|2114.3|2114|51
1611777050000|2021-01-27 19:50:50|2115.9|2115.6|2115.3|2115|2116|2115.7|2115.1|2114.8|20
1611777060000|2021-01-27 19:51:00|2115.5|2115.2|2115.3|2115|2115.7|2115.4|2115|2114.7|31
1611777070000|2021-01-27 19:51:10|2114.9|2114.6|2115.8|2115.5|2115.8|2115.5|2114.6|2114.3|25
1611777080000|2021-01-27 19:51:20|2115.2|2114.9|2114.9|2114.6|2115.3|2115|2114.6|2114.3|50
1611777090000|2021-01-27 19:51:30|2114.6|2114.3|2113.9|2113.6|2114.8|2114.5|2113.8|2113.5|62
1611777100000|2021-01-27 19:51:40|2114.1|2113.8|2111.6|2111.3|2114.1|2113.8|2111.2|2110.9|275
1611777110000|2021-01-27 19:51:50|2111.1|2110.8|2111.6|2111.3|2111.8|2111.5|2111|2110.7|89
1611777120000|2021-01-27 19:52:00|2111.5|2111.2|2111.9|2111.6|2111.9|2111.6|2110.3|2110|116
1611777130000|2021-01-27 19:52:10|2112.1|2111.8|2112.7|2112.4|2112.7|2112.4|2111.9|2111.6|33
1611777140000|2021-01-27 19:52:20|2112.4|2112.1|2110.7|2110.4|2112.5|2112.2|2110.7|2110.4|29
1611777150000|2021-01-27 19:52:30|2110.8|2110.5|2110|2109.7|2110.8|2110.5|2109.8|2109.5|49
1611777160000|2021-01-27 19:52:40|2110.2|2109.9|2109.3|2109|2110.9|2110.6|2109.3|2109|43
1611777170000|2021-01-27 19:52:50|2109.2|2108.9|2108.7|2108.4|2109.4|2109.1|2108.6|2108.3|145
1611777180000|2021-01-27 19:53:00|2109|2108.7|2109.7|2109.4|2110.3|2110|2109|2108.7|75
1611777190000|2021-01-27 19:53:10|2110.1|2109.8|2109.1|2108.8|2110.7|2110.4|2108.9|2108.6|89
1611777200000|2021-01-27 19:53:20|2108.4|2108.1|2108.1|2107.8|2109.2|2108.9|2108.1|2107.8|139
1611777210000|2021-01-27 19:53:30|2107.7|2107.4|2109.1|2108.8|2109.3|2109|2107.7|2107.4|83
1611777220000|2021-01-27 19:53:40|2109.3|2109|2109.2|2108.9|2110|2109.7|2109.2|2108.9|50
1611777230000|2021-01-27 19:53:50|2109.5|2109.2|2108.1|2107.8|2109.5|2109.2|2107.2|2106.9|453
1611777240000|2021-01-27 19:54:00|2108|2107.7|2111.2|2110.9|2111.9|2111.6|2108|2107.7|210
1611777250000|2021-01-27 19:54:10|2111|2110.7|2112.3|2112|2112.4|2112.1|2110.7|2110.4|115
1611777260000|2021-01-27 19:54:20|2112.2|2111.9|2113.8|2113.5|2114.1|2113.8|2111.9|2111.6|129
1611777270000|2021-01-27 19:54:30|2113.1|2112.8|2111.9|2111.6|2113.2|2112.9|2111.2|2110.9|148
1611777280000|2021-01-27 19:54:40|2112.7|2112.4|2111.3|2111|2112.7|2112.4|2110.5|2110.2|96
1611777290000|2021-01-27 19:54:50|2111.7|2111.4|2111.2|2110.9|2112.9|2112.6|2111.2|2110.9|41
1611777300000|2021-01-27 19:55:00|2111.6|2111.3|2109.6|2109.3|2111.6|2111.3|2109.6|2109.3|50
1611777310000|2021-01-27 19:55:10|2109.3|2109|2111.1|2110.8|2111.2|2110.9|2109.3|2109|73
1611777320000|2021-01-27 19:55:20|2110.6|2110.3|2110.5|2110.2|2111.1|2110.8|2109.9|2109.6|214
1611777330000|2021-01-27 19:55:30|2110.2|2109.9|2109.1|2108.8|2110.2|2109.9|2108.8|2108.5|161
1611777340000|2021-01-27 19:55:40|2108.8|2108.5|2105.7|2105.4|2108.8|2108.5|2105.7|2105.4|406
1611777350000|2021-01-27 19:55:50|2105.5|2105.2|2105.5|2105.2|2106.2|2105.9|2104.4|2104.1|452
1611777360000|2021-01-27 19:56:00|2105.4|2105.1|2105.8|2105.5|2106.1|2105.8|2104.9|2104.6|139
1611777370000|2021-01-27 19:56:10|2106|2105.7|2107.1|2106.8|2107.6|2107.3|2106|2105.7|87
1611777380000|2021-01-27 19:56:20|2107.2|2106.9|2110.2|2109.9|2110.2|2109.9|2107.2|2106.9|62
1611777390000|2021-01-27 19:56:30|2110.3|2110|2111.1|2110.8|2111.9|2111.6|2110.1|2109.8|78
1611777400000|2021-01-27 19:56:40|2111|2110.7|2110.6|2110.3|2111.2|2110.9|2110.3|2110|43
1611777410000|2021-01-27 19:56:50|2110.2|2109.9|2111.2|2110.9|2111.9|2111.6|2110.2|2109.9|51
1611777420000|2021-01-27 19:57:00|2111.1|2110.8|2111.3|2111|2111.7|2111.4|2110.8|2110.5|67
1611777430000|2021-01-27 19:57:10|2111.2|2110.9|2113.5|2113.2|2113.7|2113.4|2111.2|2110.9|60
1611777440000|2021-01-27 19:57:20|2112.5|2112.2|2114.7|2114.4|2114.7|2114.4|2112.5|2112.2|131
1611777450000|2021-01-27 19:57:30|2115.2|2114.9|2113.3|2113|2115.2|2114.9|2113.1|2112.8|141
1611777460000|2021-01-27 19:57:40|2113.1|2112.8|2113.3|2113|2113.5|2113.2|2112.8|2112.5|42
1611777470000|2021-01-27 19:57:50|2113.2|2112.9|2113.5|2113.2|2113.9|2113.6|2113|2112.7|56
1611777480000|2021-01-27 19:58:00|2113.1|2112.8|2113.4|2113.1|2113.6|2113.3|2112.8|2112.5|33
1611777490000|2021-01-27 19:58:10|2113.5|2113.2|2114.2|2113.9|2114.7|2114.4|2113.5|2113.2|46
1611777500000|2021-01-27 19:58:20|2114.6|2114.3|2113.3|2113|2114.7|2114.4|2113.3|2113|62
1611777510000|2021-01-27 19:58:30|2112.6|2112.3|2112.4|2112.1|2112.7|2112.4|2111.8|2111.5|45
1611777520000|2021-01-27 19:58:40|2112.7|2112.4|2112|2111.7|2112.7|2112.4|2111.8|2111.5|15
1611777530000|2021-01-27 19:58:50|2112.5|2112.2|2112.3|2112|2112.5|2112.2|2111.6|2111.3|26
1611777540000|2021-01-27 19:59:00|2112.4|2112.1|2113|2112.7|2113|2112.7|2112.4|2112.1|47
1611777550000|2021-01-27 19:59:10|2113.1|2112.8|2112.4|2112.1|2113.5|2113.2|2112.2|2111.9|21
1611777560000|2021-01-27 19:59:20|2112.5|2112.2|2111.2|2110.9|2112.5|2112.2|2111.2|2110.9|19
1611777570000|2021-01-27 19:59:30|2111.5|2111.2|2111.8|2111.5|2112.2|2111.9|2111.5|2111.2|32
1611777580000|2021-01-27 19:59:40|2111.9|2111.6|2111.1|2110.8|2112.2|2111.9|2111.1|2110.8|55
1611777590000|2021-01-27 19:59:50|2110.9|2110.6|2110.2|2109.9|2111.9|2111.6|2110.2|2109.9|35
1611777600000|2021-01-27 20:00:00|2110.4|2110.1|2110.7|2110.4|2111.7|2111.4|2110.4|2110.1|71
1611777610000|2021-01-27 20:00:10|2110.5|2110.2|2108.7|2108.4|2110.5|2110.2|2108.5|2108.2|89
1611777620000|2021-01-27 20:00:20|2108.4|2108.1|2108.1|2107.8|2108.8|2108.5|2107.5|2107.2|102
1611777630000|2021-01-27 20:00:30|2107.9|2107.6|2107.9|2107.6|2108.6|2108.3|2107.6|2107.3|63
1611777640000|2021-01-27 20:00:40|2107.6|2107.3|2107.1|2106.8|2107.6|2107.3|2106.9|2106.6|40
1611777650000|2021-01-27 20:00:50|2106.8|2106.5|2107.5|2107.2|2107.5|2107.2|2106.2|2105.9|109
1611777660000|2021-01-27 20:01:00|2107.2|2106.9|2107.8|2107.5|2107.9|2107.6|2106.6|2106.3|96
1611777670000|2021-01-27 20:01:10|2107.3|2107|2107.9|2107.6|2108.7|2108.4|2107.3|2107|42
1611777680000|2021-01-27 20:01:20|2107.5|2107.2|2108|2107.7|2108.7|2108.4|2107.5|2107.2|59
1611777690000|2021-01-27 20:01:30|2107.9|2107.6|2107.5|2107.2|2108.2|2107.9|2107.1|2106.8|33
1611777700000|2021-01-27 20:01:40|2107.8|2107.5|2109.8|2109.5|2109.8|2109.5|2107.8|2107.5|53
1611777710000|2021-01-27 20:01:50|2110|2109.7|2109.7|2109.4|2110.5|2110.2|2109.7|2109.4|35
1611777720000|2021-01-27 20:02:00|2109.3|2109|2108.6|2108.3|2109.5|2109.2|2108.1|2107.8|45
1611777730000|2021-01-27 20:02:10|2108.4|2108.1|2109.6|2109.3|2110.1|2109.8|2108.4|2108.1|27
1611777740000|2021-01-27 20:02:20|2109.7|2109.4|2108.6|2108.3|2109.7|2109.4|2108.6|2108.3|13
1611777750000|2021-01-27 20:02:30|2108.5|2108.2|2108.4|2108.1|2108.9|2108.6|2108.3|2108|24
1611777760000|2021-01-27 20:02:40|2108.9|2108.6|2108.3|2108|2108.9|2108.6|2108|2107.7|325
1611777770000|2021-01-27 20:02:50|2107.8|2107.5|2107.8|2107.5|2108|2107.7|2107.6|2107.3|17
1611777780000|2021-01-27 20:03:00|2107.5|2107.2|2107|2106.7|2107.5|2107.2|2106.4|2106.1|65
1611777790000|2021-01-27 20:03:10|2108.2|2107.9|2108.9|2108.6|2108.9|2108.6|2108.2|2107.9|46
1611777800000|2021-01-27 20:03:20|2109|2108.7|2111.3|2111|2111.6|2111.3|2109|2108.7|90
1611777810000|2021-01-27 20:03:30|2111.6|2111.3|2111.8|2111.5|2112.7|2112.4|2111.1|2110.8|194
1611777820000|2021-01-27 20:03:40|2111.5|2111.2|2111.2|2110.9|2111.5|2111.2|2110.8|2110.5|44
1611777830000|2021-01-27 20:03:50|2111.7|2111.4|2111.9|2111.6|2112.9|2112.6|2111.7|2111.4|40
1611777840000|2021-01-27 20:04:00|2111.8|2111.5|2110.9|2110.6|2111.9|2111.6|2110.8|2110.5|56
1611777850000|2021-01-27 20:04:10|2110.7|2110.4|2110.4|2110.1|2111.1|2110.8|2110.3|2110|33
1611777860000|2021-01-27 20:04:20|2110.7|2110.4|2110.7|2110.4|2112|2111.7|2110.6|2110.3|80
1611777870000|2021-01-27 20:04:30|2110.5|2110.2|2109.4|2109.1|2110.7|2110.4|2109.3|2109|65
1611777880000|2021-01-27 20:04:40|2109.3|2109|2109.9|2109.6|2110.9|2110.6|2109.1|2108.8|202
1611777890000|2021-01-27 20:04:50|2109.8|2109.5|2109.1|2108.8|2110|2109.7|2108.9|2108.6|96
1611777900000|2021-01-27 20:05:00|2109.5|2109.2|2110|2109.7|2110.5|2110.2|2109|2108.7|103
1611777910000|2021-01-27 20:05:10|2109.7|2109.4|2111.6|2111.3|2111.6|2111.3|2109.4|2109.1|45
1611777920000|2021-01-27 20:05:20|2111.7|2111.4|2111.3|2111|2112.4|2112.1|2111.3|2111|46
1611777930000|2021-01-27 20:05:30|2111|2110.7|2109.5|2109.2|2111.1|2110.8|2109.2|2108.9|71
1611777940000|2021-01-27 20:05:40|2109.7|2109.4|2109.6|2109.3|2110.3|2110|2109.5|2109.2|46
1611777950000|2021-01-27 20:05:50|2109.8|2109.5|2110.6|2110.3|2110.6|2110.3|2108.7|2108.4|48
1611777960000|2021-01-27 20:06:00|2110.3|2110|2110.5|2110.2|2111|2110.7|2110.3|2110|35
1611777970000|2021-01-27 20:06:10|2110.8|2110.5|2112.3|2112|2112.4|2112.1|2110.8|2110.5|52
1611777980000|2021-01-27 20:06:20|2112.1|2111.8|2111.3|2111|2112.3|2112|2111.3|2111|100
1611777990000|2021-01-27 20:06:30|2111.4|2111.1|2112.9|2112.6|2112.9|2112.6|2111.2|2110.9|32
1611778000000|2021-01-27 20:06:40|2112.5|2112.2|2114.2|2113.9|2114.2|2113.9|2112.5|2112.2|73
1611778010000|2021-01-27 20:06:50|2113.8|2113.5|2113|2112.7|2114.1|2113.8|2112.8|2112.5|143
1611778020000|2021-01-27 20:07:00|2112.8|2112.5|2110.8|2110.5|2112.8|2112.5|2110.8|2110.5|178
1611778030000|2021-01-27 20:07:10|2110.9|2110.6|2112.3|2112|2112.4|2112.1|2110.9|2110.6|84
1611778040000|2021-01-27 20:07:20|2112.9|2112.6|2113.5|2113.2|2113.5|2113.2|2112.4|2112.1|40
1611778050000|2021-01-27 20:07:30|2113.6|2113.3|2113.7|2113.4|2114|2113.7|2113.4|2113.1|58
1611778060000|2021-01-27 20:07:40|2113.4|2113.1|2115.2|2114.9|2115.3|2115|2113.4|2113.1|48
1611778070000|2021-01-27 20:07:50|2115.4|2115.1|2115.2|2114.9|2115.6|2115.3|2114.7|2114.4|48
1611778080000|2021-01-27 20:08:00|2114.8|2114.5|2114.6|2114.3|2114.9|2114.6|2113.3|2113|41
1611778090000|2021-01-27 20:08:10|2114.8|2114.5|2114|2113.7|2114.8|2114.5|2113.8|2113.5|23
1611778100000|2021-01-27 20:08:20|2114.1|2113.8|2113.7|2113.4|2114.1|2113.8|2113.5|2113.2|37
1611778110000|2021-01-27 20:08:30|2113.5|2113.2|2113.7|2113.4|2114.1|2113.8|2113.4|2113.1|41
1611778120000|2021-01-27 20:08:40|2114.3|2114|2114.7|2114.4|2115.2|2114.9|2114.3|2114|89
1611778130000|2021-01-27 20:08:50|2115|2114.7|2113.2|2112.9|2115|2114.7|2112.9|2112.6|125
1611778140000|2021-01-27 20:09:00|2112.8|2112.5|2113.1|2112.8|2113.1|2112.8|2112.4|2112.1|32
1611778150000|2021-01-27 20:09:10|2113.3|2113|2114.5|2114.2|2114.7|2114.4|2113|2112.7|49
1611778160000|2021-01-27 20:09:20|2114.2|2113.9|2113.9|2113.6|2115.4|2115.1|2113.9|2113.6|64
1611778170000|2021-01-27 20:09:30|2113.7|2113.4|2112.8|2112.5|2113.7|2113.4|2112.8|2112.5|31
1611778180000|2021-01-27 20:09:40|2112.7|2112.4|2112.1|2111.8|2112.7|2112.4|2111.9|2111.6|72
1611778190000|2021-01-27 20:09:50|2112|2111.7|2112.3|2112|2112.8|2112.5|2111.7|2111.4|41
1611778200000|2021-01-27 20:10:00|2112.1|2111.8|2114.3|2114|2114.6|2114.3|2112.1|2111.8|92
1611778210000|2021-01-27 20:10:10|2114.8|2114.5|2115.3|2115|2115.7|2115.4|2114.4|2114.1|115
1611778220000|2021-01-27 20:10:20|2115.1|2114.8|2114.1|2113.8|2115.2|2114.9|2114.1|2113.8|71
1611778230000|2021-01-27 20:10:30|2114.2|2113.9|2114.1|2113.8|2114.6|2114.3|2113.7|2113.4|63
1611778240000|2021-01-27 20:10:40|2114|2113.7|2113.6|2113.3|2114.1|2113.8|2113.2|2112.9|14
1611778250000|2021-01-27 20:10:50|2112.8|2112.5|2113.7|2113.4|2113.7|2113.4|2112.4|2112.1|41
1611778260000|2021-01-27 20:11:00|2113.5|2113.2|2115.6|2115.3|2115.6|2115.3|2113.5|2113.2|42
1611778270000|2021-01-27 20:11:10|2115.8|2115.5|2115.7|2115.4|2116.2|2115.9|2114.9|2114.6|113
1611778280000|2021-01-27 20:11:20|2115|2114.7|2115.1|2114.8|2115.6|2115.3|2114.7|2114.4|131
1611778290000|2021-01-27 20:11:30|2115.2|2114.9|2115.1|2114.8|2115.9|2115.6|2115|2114.7|91
1611778300000|2021-01-27 20:11:40|2114.9|2114.6|2113.7|2113.4|2115.2|2114.9|2113.7|2113.4|55
1611778310000|2021-01-27 20:11:50|2113.4|2113.1|2114.3|2114|2114.5|2114.2|2113.2|2112.9|52
1611778320000|2021-01-27 20:12:00|2114.4|2114.1|2112.4|2112.1|2114.4|2114.1|2112.2|2111.9|60
1611778330000|2021-01-27 20:12:10|2112.6|2112.3|2111.3|2111|2112.6|2112.3|2111.2|2110.9|88
1611778340000|2021-01-27 20:12:20|2110.8|2110.5|2109.8|2109.5|2110.8|2110.5|2109.8|2109.5|66
1611778350000|2021-01-27 20:12:30|2109.9|2109.6|2108.7|2108.4|2110|2109.7|2108.6|2108.3|103
1611778360000|2021-01-27 20:12:40|2108.8|2108.5|2110.4|2110.1|2110.5|2110.2|2108.8|2108.5|86
1611778370000|2021-01-27 20:12:50|2110.6|2110.3|2111.2|2110.9|2111.9|2111.6|2110.6|2110.3|74
1611778380000|2021-01-27 20:13:00|2111|2110.7|2110|2109.7|2111|2110.7|2109.8|2109.5|73
1611778390000|2021-01-27 20:13:10|2110.3|2110|2110.4|2110.1|2111|2110.7|2110.3|2110|113
1611778400000|2021-01-27 20:13:20|2110.2|2109.9|2110.9|2110.6|2110.9|2110.6|2109.8|2109.5|69
1611778410000|2021-01-27 20:13:30|2111.2|2110.9|2111.6|2111.3|2111.7|2111.4|2110.6|2110.3|54
1611778420000|2021-01-27 20:13:40|2111.4|2111.1|2112.8|2112.5|2113.1|2112.8|2111.4|2111.1|76
1611778430000|2021-01-27 20:13:50|2113|2112.7|2114.5|2114.2|2115|2114.7|2112.9|2112.6|162
1611778440000|2021-01-27 20:14:00|2114.6|2114.3|2115.8|2115.5|2115.9|2115.6|2114|2113.7|57
1611778450000|2021-01-27 20:14:10|2115.7|2115.4|2115.4|2115.1|2115.7|2115.4|2115|2114.7|58
1611778460000|2021-01-27 20:14:20|2115.2|2114.9|2115.7|2115.4|2115.7|2115.4|2114.9|2114.6|43
1611778470000|2021-01-27 20:14:30|2115.6|2115.3|2114.2|2113.9|2115.6|2115.3|2113.7|2113.4|39
1611778480000|2021-01-27 20:14:40|2114.1|2113.8|2115|2114.7|2115.3|2115|2114.1|2113.8|28
1611778490000|2021-01-27 20:14:50|2115.2|2114.9|2115.8|2115.5|2115.8|2115.5|2114.6|2114.3|82
1611778500000|2021-01-27 20:15:00|2115.4|2115.1|2116|2115.7|2116.1|2115.8|2115.3|2115|50
1611778510000|2021-01-27 20:15:10|2115.4|2115.1|2114.7|2114.4|2115.4|2115.1|2114.1|2113.8|33
1611778520000|2021-01-27 20:15:20|2114.3|2114|2115.8|2115.5|2115.9|2115.6|2114.3|2114|49
1611778530000|2021-01-27 20:15:30|2115.9|2115.6|2116.2|2115.9|2116.3|2116|2115.7|2115.4|20
1611778540000|2021-01-27 20:15:40|2115.9|2115.6|2115.9|2115.6|2116.1|2115.8|2115.6|2115.3|28
1611778550000|2021-01-27 20:15:50|2115.8|2115.5|2115.7|2115.4|2116.1|2115.8|2115.2|2114.9|13
1611778560000|2021-01-27 20:16:00|2115.6|2115.3|2115.8|2115.5|2115.9|2115.6|2115.5|2115.2|27
1611778570000|2021-01-27 20:16:10|2115.3|2115|2115.2|2114.9|2115.8|2115.5|2114.5|2114.2|64
1611778580000|2021-01-27 20:16:20|2115.5|2115.2|2116.2|2115.9|2116.2|2115.9|2115.5|2115.2|33
1611778590000|2021-01-27 20:16:30|2116.4|2116.1|2117.7|2117.4|2117.8|2117.5|2116.4|2116.1|80
1611778600000|2021-01-27 20:16:40|2117.5|2117.2|2118.7|2118.4|2118.7|2118.4|2117.5|2117.2|46
1611778610000|2021-01-27 20:16:50|2118.1|2117.8|2117.9|2117.6|2118.5|2118.2|2117.6|2117.3|64
1611778620000|2021-01-27 20:17:00|2117.8|2117.5|2116.5|2116.2|2117.8|2117.5|2115.6|2115.3|38
1611778630000|2021-01-27 20:17:10|2116.6|2116.3|2116.1|2115.8|2116.7|2116.4|2115.8|2115.5|31
1611778640000|2021-01-27 20:17:20|2115.9|2115.6|2116.4|2116.1|2116.5|2116.2|2115.8|2115.5|34
1611778650000|2021-01-27 20:17:30|2116.5|2116.2|2115.8|2115.5|2116.5|2116.2|2115.7|2115.4|42
1611778660000|2021-01-27 20:17:40|2115.4|2115.1|2114.9|2114.6|2115.9|2115.6|2114.8|2114.5|52
1611778670000|2021-01-27 20:17:50|2115.1|2114.8|2115.2|2114.9|2115.5|2115.2|2115|2114.7|24
1611778680000|2021-01-27 20:18:00|2115|2114.7|2115.6|2115.3|2115.7|2115.4|2115|2114.7|48
1611778690000|2021-01-27 20:18:10|2115.5|2115.2|2116|2115.7|2116|2115.7|2115.4|2115.1|22
1611778700000|2021-01-27 20:18:20|2115.7|2115.4|2115.1|2114.8|2115.7|2115.4|2115|2114.7|82
1611778710000|2021-01-27 20:18:30|2114.8|2114.5|2114.2|2113.9|2115|2114.7|2114|2113.7|64
1611778720000|2021-01-27 20:18:40|2114.3|2114|2114.3|2114|2115|2114.7|2114.3|2114|48
1611778730000|2021-01-27 20:18:50|2114.4|2114.1|2115|2114.7|2115|2114.7|2114.4|2114.1|105
1611778740000|2021-01-27 20:19:00|2114.8|2114.5|2114.1|2113.8|2114.8|2114.5|2114.1|2113.8|23
1611778750000|2021-01-27 20:19:10|2114|2113.7|2113.3|2113|2114.3|2114|2112.9|2112.6|83
1611778760000|2021-01-27 20:19:20|2113.2|2112.9|2112|2111.7|2113.7|2113.4|2112|2111.7|97
1611778770000|2021-01-27 20:19:30|2111.7|2111.4|2111.5|2111.2|2111.9|2111.6|2110.8|2110.5|107
1611778780000|2021-01-27 20:19:40|2111.9|2111.6|2112.2|2111.9|2112.2|2111.9|2111.8|2111.5|64
1611778790000|2021-01-27 20:19:50|2112.4|2112.1|2112.4|2112.1|2112.9|2112.6|2112.2|2111.9|73
1611778800000|2021-01-27 20:20:00|2112.1|2111.8|2112.5|2112.2|2112.8|2112.5|2112.1|2111.8|66
1611778810000|2021-01-27 20:20:10|2112.9|2112.6|2111.2|2110.9|2112.9|2112.6|2111.2|2110.9|155
1611778820000|2021-01-27 20:20:20|2111.1|2110.8|2111.2|2110.9|2111.6|2111.3|2110.9|2110.6|60
1611778830000|2021-01-27 20:20:30|2111|2110.7|2111.1|2110.8|2111.5|2111.2|2110.4|2110.1|130
1611778840000|2021-01-27 20:20:40|2111|2110.7|2110.7|2110.4|2111|2110.7|2110.5|2110.2|57
1611778850000|2021-01-27 20:20:50|2110.8|2110.5|2111.2|2110.9|2111.5|2111.2|2110.8|2110.5|38
1611778860000|2021-01-27 20:21:00|2110.8|2110.5|2111.4|2111.1|2111.6|2111.3|2110.4|2110.1|72
1611778870000|2021-01-27 20:21:10|2111.2|2110.9|2111.1|2110.8|2111.5|2111.2|2111|2110.7|65
1611778880000|2021-01-27 20:21:20|2111|2110.7|2110.8|2110.5|2111.3|2111|2110.7|2110.4|21
1611778890000|2021-01-27 20:21:30|2110.6|2110.3|2110.6|2110.3|2110.8|2110.5|2110.3|2110|42
1611778900000|2021-01-27 20:21:40|2110.5|2110.2|2109.5|2109.2|2110.5|2110.2|2109|2108.7|124
1611778910000|2021-01-27 20:21:50|2109.7|2109.4|2111|2110.7|2111|2110.7|2109.7|2109.4|51
1611778920000|2021-01-27 20:22:00|2110.9|2110.6|2110.9|2110.6|2111.4|2111.1|2110.4|2110.1|33
1611778930000|2021-01-27 20:22:10|2111|2110.7|2110.5|2110.2|2111.3|2111|2110.5|2110.2|70
1611778940000|2021-01-27 20:22:20|2110.3|2110|2108.7|2108.4|2110.3|2110|2108.7|2108.4|115
1611778950000|2021-01-27 20:22:30|2108.5|2108.2|2108.7|2108.4|2108.9|2108.6|2107.9|2107.6|118
1611778960000|2021-01-27 20:22:40|2108.5|2108.2|2108.2|2107.9|2108.6|2108.3|2107.6|2107.3|34
1611778970000|2021-01-27 20:22:50|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2107.5|2107.2|94
1611778980000|2021-01-27 20:23:00|2108.2|2107.9|2107.8|2107.5|2108.4|2108.1|2107.4|2107.1|91
1611778990000|2021-01-27 20:23:10|2107.7|2107.4|2108.3|2108|2108.9|2108.6|2107.7|2107.4|99
1611779000000|2021-01-27 20:23:20|2108.1|2107.8|2108.3|2108|2108.5|2108.2|2107.9|2107.6|48
1611779010000|2021-01-27 20:23:30|2108|2107.7|2107|2106.7|2108|2107.7|2106.8|2106.5|82
1611779020000|2021-01-27 20:23:40|2106.5|2106.2|2106.6|2106.3|2107|2106.7|2105.4|2105.1|89
1611779030000|2021-01-27 20:23:50|2107|2106.7|2106.2|2105.9|2107|2106.7|2106.2|2105.9|39
1611779040000|2021-01-27 20:24:00|2106.6|2106.3|2105.2|2104.9|2107|2106.7|2104.7|2104.4|123
1611779050000|2021-01-27 20:24:10|2104.9|2104.6|2102.7|2102.4|2105|2104.7|2102.7|2102.4|225
1611779060000|2021-01-27 20:24:20|2102.8|2102.5|2103|2102.7|2103.3|2103|2102|2101.7|247
1611779070000|2021-01-27 20:24:30|2103.1|2102.8|2104.4|2104.1|2104.6|2104.3|2102.7|2102.4|63
1611779080000|2021-01-27 20:24:40|2104.3|2104|2104.8|2104.5|2105.7|2105.4|2104.3|2104|52
1611779090000|2021-01-27 20:24:50|2105.2|2104.9|2104.4|2104.1|2105.6|2105.3|2103.9|2103.6|48
1611779100000|2021-01-27 20:25:00|2104.3|2104|2106.1|2105.8|2106.7|2106.4|2104|2103.7|166
1611779110000|2021-01-27 20:25:10|2106|2105.7|2104.4|2104.1|2106.4|2106.1|2104.1|2103.8|99
1611779120000|2021-01-27 20:25:20|2104.8|2104.5|2105|2104.7|2105|2104.7|2103.9|2103.6|76
1611779130000|2021-01-27 20:25:30|2105.3|2105|2107.6|2107.3|2107.6|2107.3|2105.3|2105|62
1611779140000|2021-01-27 20:25:40|2107.7|2107.4|2107.6|2107.3|2108.7|2108.4|2107.4|2107.1|177
1611779150000|2021-01-27 20:25:50|2107.8|2107.5|2106.8|2106.5|2107.8|2107.5|2106.5|2106.2|25
1611779160000|2021-01-27 20:26:00|2106.7|2106.4|2108.7|2108.4|2108.7|2108.4|2106.7|2106.4|49
1611779170000|2021-01-27 20:26:10|2108.5|2108.2|2109.3|2109|2110.3|2110|2108.3|2108|65
1611779180000|2021-01-27 20:26:20|2108.9|2108.6|2108.5|2108.2|2108.9|2108.6|2108.3|2108|32
1611779190000|2021-01-27 20:26:30|2108.4|2108.1|2108.9|2108.6|2108.9|2108.6|2108.4|2108.1|20
1611779200000|2021-01-27 20:26:40|2109.1|2108.8|2107.7|2107.4|2109.1|2108.8|2107.2|2106.9|47
1611779210000|2021-01-27 20:26:50|2107.9|2107.6|2108.7|2108.4|2108.8|2108.5|2107.7|2107.4|28
1611779220000|2021-01-27 20:27:00|2108.3|2108|2108.4|2108.1|2109.1|2108.8|2108|2107.7|41
1611779230000|2021-01-27 20:27:10|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108|2107.7|15
1611779240000|2021-01-27 20:27:20|2108.7|2108.4|2108.2|2107.9|2108.9|2108.6|2108.2|2107.9|16
1611779250000|2021-01-27 20:27:30|2108.1|2107.8|2108|2107.7|2108.3|2108|2107.8|2107.5|36
1611779260000|2021-01-27 20:27:40|2107.6|2107.3|2107.1|2106.8|2107.7|2107.4|2106.7|2106.4|64
1611779270000|2021-01-27 20:27:50|2106.8|2106.5|2106.1|2105.8|2106.8|2106.5|2106|2105.7|49
1611779280000|2021-01-27 20:28:00|2105.9|2105.6|2103.6|2103.3|2105.9|2105.6|2103.6|2103.3|149
1611779290000|2021-01-27 20:28:10|2103.3|2103|2102|2101.7|2103.3|2103|2101.7|2101.4|142
1611779300000|2021-01-27 20:28:20|2102.1|2101.8|2101.9|2101.6|2102.6|2102.3|2101.6|2101.3|84
1611779310000|2021-01-27 20:28:30|2102.5|2102.2|2102.5|2102.2|2103.5|2103.2|2102.2|2101.9|114
1611779320000|2021-01-27 20:28:40|2102.3|2102|2103.3|2103|2103.3|2103|2102.3|2102|44
1611779330000|2021-01-27 20:28:50|2102.9|2102.6|2102.2|2101.9|2103.4|2103.1|2102.2|2101.9|107
1611779340000|2021-01-27 20:29:00|2101.9|2101.6|2101.6|2101.3|2102.2|2101.9|2101.3|2101|129
1611779350000|2021-01-27 20:29:10|2101.7|2101.4|2102.3|2102|2102.4|2102.1|2101.7|2101.4|68
1611779360000|2021-01-27 20:29:20|2102.8|2102.5|2102.4|2102.1|2102.9|2102.6|2102.3|2102|53
1611779370000|2021-01-27 20:29:30|2102.2|2101.9|2102.9|2102.6|2102.9|2102.6|2102|2101.7|46
1611779380000|2021-01-27 20:29:40|2102.5|2102.2|2102.6|2102.3|2102.9|2102.6|2102.3|2102|24
1611779390000|2021-01-27 20:29:50|2102.8|2102.5|2104.2|2103.9|2104.2|2103.9|2102.5|2102.2|57
1611779400000|2021-01-27 20:30:00|2104.3|2104|2102.6|2102.3|2104.3|2104|2102.5|2102.2|113
1611779410000|2021-01-27 20:30:10|2102.9|2102.6|2102|2101.7|2102.9|2102.6|2101.6|2101.3|58
1611779420000|2021-01-27 20:30:20|2102.1|2101.8|2102|2101.7|2102.4|2102.1|2101.6|2101.3|54
1611779430000|2021-01-27 20:30:30|2102.2|2101.9|2104.8|2104.5|2105.5|2105.2|2102.2|2101.9|232
1611779440000|2021-01-27 20:30:40|2104.6|2104.3|2103.6|2103.3|2105|2104.7|2103.6|2103.3|46
1611779450000|2021-01-27 20:30:50|2103.5|2103.2|2102.2|2101.9|2103.5|2103.2|2102.2|2101.9|41
1611779460000|2021-01-27 20:31:00|2102.5|2102.2|2103.1|2102.8|2103.1|2102.8|2102|2101.7|45
1611779470000|2021-01-27 20:31:10|2103.6|2103.3|2104.2|2103.9|2104.2|2103.9|2103.4|2103.1|43
1611779480000|2021-01-27 20:31:20|2104.6|2104.3|2104.3|2104|2104.8|2104.5|2104|2103.7|62
1611779490000|2021-01-27 20:31:30|2104.1|2103.8|2107.3|2107|2107.3|2107|2103.9|2103.6|99
1611779500000|2021-01-27 20:31:40|2107.2|2106.9|2107.1|2106.8|2108|2107.7|2106.5|2106.2|113
1611779510000|2021-01-27 20:31:50|2107.6|2107.3|2107.4|2107.1|2108|2107.7|2107.1|2106.8|55
1611779520000|2021-01-27 20:32:00|2107.3|2107|2106.7|2106.4|2107.9|2107.6|2106.2|2105.9|56
1611779530000|2021-01-27 20:32:10|2106|2105.7|2107|2106.7|2107.3|2107|2105.9|2105.6|47
1611779540000|2021-01-27 20:32:20|2107.2|2106.9|2106.5|2106.2|2107.5|2107.2|2106.4|2106.1|56
1611779550000|2021-01-27 20:32:30|2105.6|2105.3|2106.3|2106|2106.6|2106.3|2105.3|2105|93
1611779560000|2021-01-27 20:32:40|2105.8|2105.5|2106.1|2105.8|2106.4|2106.1|2105.5|2105.2|76
1611779570000|2021-01-27 20:32:50|2106.6|2106.3|2104.8|2104.5|2106.6|2106.3|2104.8|2104.5|29
1611779580000|2021-01-27 20:33:00|2104.6|2104.3|2105|2104.7|2105|2104.7|2104.2|2103.9|62
1611779590000|2021-01-27 20:33:10|2104.6|2104.3|2105.5|2105.2|2105.5|2105.2|2104.2|2103.9|23
1611779600000|2021-01-27 20:33:20|2105.6|2105.3|2106.8|2106.5|2106.8|2106.5|2105.6|2105.3|91
1611779610000|2021-01-27 20:33:30|2106.6|2106.3|2106.3|2106|2107.3|2107|2106.3|2106|132
1611779620000|2021-01-27 20:33:40|2106|2105.7|2105.3|2105|2106|2105.7|2105.3|2105|12
1611779630000|2021-01-27 20:33:50|2105.6|2105.3|2104.7|2104.4|2105.6|2105.3|2104.6|2104.3|54
1611779640000|2021-01-27 20:34:00|2105.1|2104.8|2104.6|2104.3|2105.1|2104.8|2103.9|2103.6|69
1611779650000|2021-01-27 20:34:10|2104.5|2104.2|2103.7|2103.4|2104.5|2104.2|2103.6|2103.3|37
1611779660000|2021-01-27 20:34:20|2103.6|2103.3|2104|2103.7|2104.1|2103.8|2103.5|2103.2|41
1611779670000|2021-01-27 20:34:30|2104.1|2103.8|2103.7|2103.4|2104.4|2104.1|2103.5|2103.2|75
1611779680000|2021-01-27 20:34:40|2103.6|2103.3|2103.1|2102.8|2104.4|2104.1|2103.1|2102.8|24
1611779690000|2021-01-27 20:34:50|2103.3|2103|2102.7|2102.4|2103.3|2103|2102.5|2102.2|33
1611779700000|2021-01-27 20:35:00|2102.6|2102.3|2104.2|2103.9|2104.7|2104.4|2102.6|2102.3|93
1611779710000|2021-01-27 20:35:10|2104.4|2104.1|2103.3|2103|2104.6|2104.3|2103.3|2103|93
1611779720000|2021-01-27 20:35:20|2103.5|2103.2|2103.8|2103.5|2104.1|2103.8|2103|2102.7|62
1611779730000|2021-01-27 20:35:30|2104|2103.7|2103.8|2103.5|2104.2|2103.9|2103.4|2103.1|29
1611779740000|2021-01-27 20:35:40|2103.7|2103.4|2104.8|2104.5|2104.8|2104.5|2103.6|2103.3|25
1611779750000|2021-01-27 20:35:50|2104.6|2104.3|2104|2103.7|2104.6|2104.3|2104|2103.7|42
1611779760000|2021-01-27 20:36:00|2103.7|2103.4|2103.1|2102.8|2103.7|2103.4|2102.6|2102.3|40
1611779770000|2021-01-27 20:36:10|2103.2|2102.9|2102.9|2102.6|2103.6|2103.3|2102.5|2102.2|20
1611779780000|2021-01-27 20:36:20|2103.1|2102.8|2103.4|2103.1|2103.5|2103.2|2102.8|2102.5|21
1611779790000|2021-01-27 20:36:30|2103.6|2103.3|2103.4|2103.1|2104|2103.7|2103.4|2103.1|18
1611779800000|2021-01-27 20:36:40|2103.7|2103.4|2102.2|2101.9|2103.7|2103.4|2102|2101.7|140
1611779810000|2021-01-27 20:36:50|2102.1|2101.8|2101.9|2101.6|2102.5|2102.2|2101.8|2101.5|147
1611779820000|2021-01-27 20:37:00|2102|2101.7|2102|2101.7|2102.9|2102.6|2101.8|2101.5|142
1611779830000|2021-01-27 20:37:10|2101.3|2101|2100.7|2100.4|2101.4|2101.1|2100.4|2100.1|228
1611779840000|2021-01-27 20:37:20|2100.9|2100.6|2100|2099.7|2101.4|2101.1|2099.7|2099.4|354
1611779850000|2021-01-27 20:37:30|2099.9|2099.6|2099.3|2099|2099.9|2099.6|2098.1|2097.8|225
1611779860000|2021-01-27 20:37:40|2099.5|2099.2|2098.5|2098.2|2100.4|2100.1|2098.4|2098.1|194
1611779870000|2021-01-27 20:37:50|2098.3|2098|2098.8|2098.5|2099.6|2099.3|2098.3|2098|152
1611779880000|2021-01-27 20:38:00|2098.9|2098.6|2100.3|2100|2100.3|2100|2098.5|2098.2|128
1611779890000|2021-01-27 20:38:10|2100.2|2099.9|2099.6|2099.3|2100.7|2100.4|2099.6|2099.3|52
1611779900000|2021-01-27 20:38:20|2099.5|2099.2|2098.5|2098.2|2099.5|2099.2|2098.4|2098.1|83
1611779910000|2021-01-27 20:38:30|2098.9|2098.6|2101.1|2100.8|2101.1|2100.8|2098.5|2098.2|114
1611779920000|2021-01-27 20:38:40|2100.9|2100.6|2101.6|2101.3|2101.6|2101.3|2100.2|2099.9|97
1611779930000|2021-01-27 20:38:50|2101|2100.7|2103.7|2103.4|2103.7|2103.4|2100.9|2100.6|94
1611779940000|2021-01-27 20:39:00|2103.3|2103|2103|2102.7|2103.5|2103.2|2102.6|2102.3|145
1611779950000|2021-01-27 20:39:10|2103.3|2103|2102.4|2102.1|2103.9|2103.6|2102.2|2101.9|147
1611779960000|2021-01-27 20:39:20|2102|2101.7|2101.3|2101|2102|2101.7|2101.1|2100.8|100
1611779970000|2021-01-27 20:39:30|2101.1|2100.8|2103.3|2103|2103.3|2103|2101.1|2100.8|108
1611779980000|2021-01-27 20:39:40|2103.6|2103.3|2104.7|2104.4|2105.2|2104.9|2103.4|2103.1|105
1611779990000|2021-01-27 20:39:50|2104.4|2104.1|2102.2|2101.9|2104.8|2104.5|2102.1|2101.8|476
1611780000000|2021-01-27 20:40:00|2101.9|2101.6|2100.9|2100.6|2102.3|2102|2100.9|2100.6|242
1611780010000|2021-01-27 20:40:10|2101|2100.7|2100.3|2100|2101.4|2101.1|2100.1|2099.8|185
1611780020000|2021-01-27 20:40:20|2100.2|2099.9|2100.9|2100.6|2101.1|2100.8|2099.6|2099.3|127
1611780030000|2021-01-27 20:40:30|2101.1|2100.8|2101.1|2100.8|2101.3|2101|2100.6|2100.3|170
1611780040000|2021-01-27 20:40:40|2101|2100.7|2101.8|2101.5|2102.1|2101.8|2100.6|2100.3|189
1611780050000|2021-01-27 20:40:50|2101.9|2101.6|2102.1|2101.8|2102.9|2102.6|2101.8|2101.5|196
1611780060000|2021-01-27 20:41:00|2102.3|2102|2103.4|2103.1|2103.5|2103.2|2102.2|2101.9|200
1611780070000|2021-01-27 20:41:10|2103.5|2103.2|2102.9|2102.6|2103.9|2103.6|2102.9|2102.6|53
1611780080000|2021-01-27 20:41:20|2103.1|2102.8|2104.5|2104.2|2105|2104.7|2103.1|2102.8|356
1611780090000|2021-01-27 20:41:30|2104.3|2104|2104.3|2104|2104.5|2104.2|2103|2102.7|272
1611780100000|2021-01-27 20:41:40|2104.2|2103.9|2104.5|2104.2|2104.9|2104.6|2103.9|2103.6|65
1611780110000|2021-01-27 20:41:50|2104.7|2104.4|2104.4|2104.1|2104.9|2104.6|2104.4|2104.1|64
1611780120000|2021-01-27 20:42:00|2104.3|2104|2104.1|2103.8|2104.5|2104.2|2103.3|2103|103
1611780130000|2021-01-27 20:42:10|2104.4|2104.1|2104.2|2103.9|2104.7|2104.4|2103.8|2103.5|69
1611780140000|2021-01-27 20:42:20|2103.9|2103.6|2103.4|2103.1|2104.3|2104|2103.2|2102.9|68
1611780150000|2021-01-27 20:42:30|2103.5|2103.2|2103.4|2103.1|2103.7|2103.4|2103|2102.7|42
1611780160000|2021-01-27 20:42:40|2103.5|2103.2|2103.5|2103.2|2103.7|2103.4|2103.2|2102.9|36
1611780170000|2021-01-27 20:42:50|2103.3|2103|2104.1|2103.8|2104.1|2103.8|2103|2102.7|34
1611780180000|2021-01-27 20:43:00|2104|2103.7|2105.5|2105.2|2105.8|2105.5|2104|2103.7|90
1611780190000|2021-01-27 20:43:10|2105.4|2105.1|2106.5|2106.2|2106.5|2106.2|2105.1|2104.8|83
1611780200000|2021-01-27 20:43:20|2106.3|2106|2106.9|2106.6|2106.9|2106.6|2106.2|2105.9|100
1611780210000|2021-01-27 20:43:30|2107|2106.7|2107|2106.7|2107.2|2106.9|2106.7|2106.4|122
1611780220000|2021-01-27 20:43:40|2107.1|2106.8|2106.8|2106.5|2107.5|2107.2|2106.8|2106.5|79
1611780230000|2021-01-27 20:43:50|2107|2106.7|2107.3|2107|2107.6|2107.3|2106.6|2106.3|72
1611780240000|2021-01-27 20:44:00|2107.2|2106.9|2105.2|2104.9|2107.2|2106.9|2105.2|2104.9|112
1611780250000|2021-01-27 20:44:10|2104.9|2104.6|2104.9|2104.6|2105.3|2105|2104.5|2104.2|45
1611780260000|2021-01-27 20:44:20|2105|2104.7|2104.7|2104.4|2105.4|2105.1|2104.7|2104.4|34
1611780270000|2021-01-27 20:44:30|2104.8|2104.5|2105.3|2105|2105.3|2105|2104.7|2104.4|96
1611780280000|2021-01-27 20:44:40|2105.1|2104.8|2104.4|2104.1|2105.1|2104.8|2104|2103.7|68
1611780290000|2021-01-27 20:44:50|2104.2|2103.9|2104.6|2104.3|2105.1|2104.8|2104.2|2103.9|42
1611780300000|2021-01-27 20:45:00|2104.5|2104.2|2102.9|2102.6|2104.5|2104.2|2102.7|2102.4|120
1611780310000|2021-01-27 20:45:10|2102.8|2102.5|2102.5|2102.2|2103.6|2103.3|2102.5|2102.2|87
1611780320000|2021-01-27 20:45:20|2102.4|2102.1|2104.4|2104.1|2104.7|2104.4|2102.4|2102.1|78
1611780330000|2021-01-27 20:45:30|2104.5|2104.2|2104.5|2104.2|2105.3|2105|2104.3|2104|76
1611780340000|2021-01-27 20:45:40|2104.6|2104.3|2104.2|2103.9|2104.9|2104.6|2104|2103.7|49
1611780350000|2021-01-27 20:45:50|2104|2103.7|2103.8|2103.5|2104.3|2104|2103.7|2103.4|41
1611780360000|2021-01-27 20:46:00|2104|2103.7|2106.1|2105.8|2106.1|2105.8|2103.5|2103.2|106
1611780370000|2021-01-27 20:46:10|2106|2105.7|2106.4|2106.1|2106.6|2106.3|2105.3|2105|137
1611780380000|2021-01-27 20:46:20|2106|2105.7|2105.5|2105.2|2106.2|2105.9|2105.4|2105.1|86
1611780390000|2021-01-27 20:46:30|2105.6|2105.3|2106|2105.7|2106.2|2105.9|2105.5|2105.2|45
1611780400000|2021-01-27 20:46:40|2106.2|2105.9|2105.6|2105.3|2106.2|2105.9|2104.7|2104.4|126
1611780410000|2021-01-27 20:46:50|2105.8|2105.5|2107.1|2106.8|2107.1|2106.8|2105.8|2105.5|69
1611780420000|2021-01-27 20:47:00|2106.8|2106.5|2107.2|2106.9|2107.2|2106.9|2106.1|2105.8|137
1611780430000|2021-01-27 20:47:10|2107.3|2107|2109.1|2108.8|2109.6|2109.3|2107.3|2107|167
1611780440000|2021-01-27 20:47:20|2109.3|2109|2108.9|2108.6|2109.7|2109.4|2108.7|2108.4|76
1611780450000|2021-01-27 20:47:30|2109.1|2108.8|2108.8|2108.5|2109.2|2108.9|2108.4|2108.1|82
1611780460000|2021-01-27 20:47:40|2108.6|2108.3|2109.3|2109|2109.5|2109.2|2108.1|2107.8|147
1611780470000|2021-01-27 20:47:50|2109.2|2108.9|2109.6|2109.3|2109.6|2109.3|2109.2|2108.9|133
1611780480000|2021-01-27 20:48:00|2109.4|2109.1|2109.6|2109.3|2109.6|2109.3|2108.2|2107.9|381
1611780490000|2021-01-27 20:48:10|2109.5|2109.2|2110.5|2110.2|2110.6|2110.3|2109.4|2109.1|192
1611780500000|2021-01-27 20:48:20|2110.7|2110.4|2110.1|2109.8|2111.7|2111.4|2109.9|2109.6|209
1611780510000|2021-01-27 20:48:30|2109.8|2109.5|2111.2|2110.9|2111.5|2111.2|2109.4|2109.1|80
1611780520000|2021-01-27 20:48:40|2111.3|2111|2112.3|2112|2112.3|2112|2111.1|2110.8|112
1611780530000|2021-01-27 20:48:50|2112.2|2111.9|2111.4|2111.1|2112.2|2111.9|2111.1|2110.8|79
1611780540000|2021-01-27 20:49:00|2111|2110.7|2110.8|2110.5|2111.2|2110.9|2110.4|2110.1|94
1611780550000|2021-01-27 20:49:10|2111.3|2111|2110.8|2110.5|2111.3|2111|2110.5|2110.2|58
1611780560000|2021-01-27 20:49:20|2111|2110.7|2110.7|2110.4|2111|2110.7|2110|2109.7|95
1611780570000|2021-01-27 20:49:30|2110.3|2110|2111.9|2111.6|2112.2|2111.9|2110.3|2110|93
1611780580000|2021-01-27 20:49:40|2111.5|2111.2|2112.6|2112.3|2112.6|2112.3|2111.2|2110.9|110
1611780590000|2021-01-27 20:49:50|2112.4|2112.1|2111.4|2111.1|2112.8|2112.5|2111.4|2111.1|109
1611780600000|2021-01-27 20:50:00|2111.3|2111|2113.5|2113.2|2113.9|2113.6|2110.5|2110.2|393
1611780610000|2021-01-27 20:50:10|2113.4|2113.1|2110.7|2110.4|2113.6|2113.3|2110.7|2110.4|195
1611780620000|2021-01-27 20:50:20|2110.5|2110.2|2110.2|2109.9|2110.8|2110.5|2110.2|2109.9|73
1611780630000|2021-01-27 20:50:30|2110.4|2110.1|2110.9|2110.6|2111|2110.7|2109.9|2109.6|94
1611780640000|2021-01-27 20:50:40|2111|2110.7|2111.4|2111.1|2111.4|2111.1|2110.7|2110.4|161
1611780650000|2021-01-27 20:50:50|2110.9|2110.6|2111.5|2111.2|2111.8|2111.5|2110.1|2109.8|164
1611780660000|2021-01-27 20:51:00|2111.6|2111.3|2110.2|2109.9|2112|2111.7|2110.2|2109.9|72
1611780670000|2021-01-27 20:51:10|2110.7|2110.4|2111.3|2111|2111.4|2111.1|2110.7|2110.4|73
1611780680000|2021-01-27 20:51:20|2111.2|2110.9|2111.3|2111|2111.4|2111.1|2110.9|2110.6|28
1611780690000|2021-01-27 20:51:30|2111.2|2110.9|2110.1|2109.8|2111.4|2111.1|2109.8|2109.5|270
1611780700000|2021-01-27 20:51:40|2110.4|2110.1|2110.4|2110.1|2110.9|2110.6|2110.1|2109.8|86
1611780710000|2021-01-27 20:51:50|2110.3|2110|2110.5|2110.2|2110.6|2110.3|2110.1|2109.8|67
1611780720000|2021-01-27 20:52:00|2110.6|2110.3|2110.1|2109.8|2110.6|2110.3|2110|2109.7|61
1611780730000|2021-01-27 20:52:10|2110|2109.7|2109.4|2109.1|2110.4|2110.1|2109.2|2108.9|113
1611780740000|2021-01-27 20:52:20|2109.1|2108.8|2109.1|2108.8|2109.6|2109.3|2109.1|2108.8|41
1611780750000|2021-01-27 20:52:30|2109|2108.7|2108.8|2108.5|2109.3|2109|2108.8|2108.5|49
1611780760000|2021-01-27 20:52:40|2108.9|2108.6|2109|2108.7|2109.2|2108.9|2108.8|2108.5|35
1611780770000|2021-01-27 20:52:50|2108.9|2108.6|2109.6|2109.3|2109.6|2109.3|2108.8|2108.5|54
1611780780000|2021-01-27 20:53:00|2109.8|2109.5|2109.9|2109.6|2110.2|2109.9|2109.7|2109.4|71
1611780790000|2021-01-27 20:53:10|2109.7|2109.4|2110.4|2110.1|2110.5|2110.2|2109.5|2109.2|77
1611780800000|2021-01-27 20:53:20|2110.6|2110.3|2110.4|2110.1|2110.7|2110.4|2110.4|2110.1|120
1611780810000|2021-01-27 20:53:30|2110.3|2110|2110.8|2110.5|2111.3|2111|2110.3|2110|163
1611780820000|2021-01-27 20:53:40|2110.7|2110.4|2110.8|2110.5|2110.8|2110.5|2110.3|2110|97
1611780830000|2021-01-27 20:53:50|2110.9|2110.6|2111.5|2111.2|2111.5|2111.2|2110.6|2110.3|56
1611780840000|2021-01-27 20:54:00|2111.3|2111|2110.9|2110.6|2111.6|2111.3|2110.8|2110.5|73
1611780850000|2021-01-27 20:54:10|2111|2110.7|2111.2|2110.9|2111.3|2111|2110.6|2110.3|64
1611780860000|2021-01-27 20:54:20|2111.1|2110.8|2110|2109.7|2111.4|2111.1|2110|2109.7|83
1611780870000|2021-01-27 20:54:30|2109.9|2109.6|2109.9|2109.6|2110|2109.7|2109.2|2108.9|99
1611780880000|2021-01-27 20:54:40|2109.6|2109.3|2110.5|2110.2|2110.5|2110.2|2109.4|2109.1|39
1611780890000|2021-01-27 20:54:50|2109.7|2109.4|2109.8|2109.5|2110|2109.7|2109.4|2109.1|75
1611780900000|2021-01-27 20:55:00|2109.4|2109.1|2109.8|2109.5|2110.2|2109.9|2109.4|2109.1|171
1611780910000|2021-01-27 20:55:10|2109.6|2109.3|2110.1|2109.8|2110.7|2110.4|2109.6|2109.3|198
1611780920000|2021-01-27 20:55:20|2109.9|2109.6|2109.6|2109.3|2110.1|2109.8|2109.6|2109.3|88
1611780930000|2021-01-27 20:55:30|2109.5|2109.2|2110.2|2109.9|2110.2|2109.9|2109.3|2109|75
1611780940000|2021-01-27 20:55:40|2110.1|2109.8|2111|2110.7|2111.1|2110.8|2110|2109.7|87
1611780950000|2021-01-27 20:55:50|2110.9|2110.6|2110.7|2110.4|2111.1|2110.8|2110.6|2110.3|87
1611780960000|2021-01-27 20:56:00|2110.5|2110.2|2111.7|2111.4|2111.7|2111.4|2110.3|2110|94
1611780970000|2021-01-27 20:56:10|2111.6|2111.3|2112.6|2112.3|2112.7|2112.4|2111.6|2111.3|110
1611780980000|2021-01-27 20:56:20|2112.7|2112.4|2113.1|2112.8|2113.4|2113.1|2112.4|2112.1|72
1611780990000|2021-01-27 20:56:30|2113|2112.7|2112.9|2112.6|2113.6|2113.3|2112.9|2112.6|92
1611781000000|2021-01-27 20:56:40|2113.1|2112.8|2111.7|2111.4|2113.1|2112.8|2111.7|2111.4|96
1611781010000|2021-01-27 20:56:50|2111.8|2111.5|2112.1|2111.8|2112.3|2112|2111.8|2111.5|61
1611781020000|2021-01-27 20:57:00|2112|2111.7|2111|2110.7|2112.1|2111.8|2111|2110.7|107
1611781030000|2021-01-27 20:57:10|2110.9|2110.6|2110.6|2110.3|2110.9|2110.6|2110|2109.7|103
1611781040000|2021-01-27 20:57:20|2110.5|2110.2|2110|2109.7|2110.8|2110.5|2109.7|2109.4|97
1611781050000|2021-01-27 20:57:30|2110.1|2109.8|2110.6|2110.3|2111|2110.7|2109.7|2109.4|102
1611781060000|2021-01-27 20:57:40|2110.7|2110.4|2110.7|2110.4|2110.9|2110.6|2110.4|2110.1|86
1611781070000|2021-01-27 20:57:50|2110.4|2110.1|2110.7|2110.4|2110.7|2110.4|2110.4|2110.1|50
1611781080000|2021-01-27 20:58:00|2110.5|2110.2|2111|2110.7|2111.5|2111.2|2110.5|2110.2|111
1611781090000|2021-01-27 20:58:10|2111.1|2110.8|2110.6|2110.3|2111.1|2110.8|2110.6|2110.3|114
1611781100000|2021-01-27 20:58:20|2110.8|2110.5|2111|2110.7|2111.2|2110.9|2110.6|2110.3|241
1611781110000|2021-01-27 20:58:30|2110.9|2110.6|2110.1|2109.8|2111.1|2110.8|2109.8|2109.5|202
1611781120000|2021-01-27 20:58:40|2110.5|2110.2|2110.3|2110|2110.5|2110.2|2109.6|2109.3|296
1611781130000|2021-01-27 20:58:50|2110.5|2110.2|2110|2109.7|2110.6|2110.3|2109.8|2109.5|338
1611781140000|2021-01-27 20:59:00|2109.8|2109.5|2109.6|2109.3|2110.5|2110.2|2109.6|2109.3|482
1611781150000|2021-01-27 20:59:10|2109.7|2109.4|2108.6|2108.3|2109.7|2109.4|2108.5|2108.2|329
1611781160000|2021-01-27 20:59:20|2108.8|2108.5|2108|2107.7|2108.9|2108.6|2107.8|2107.5|461
1611781170000|2021-01-27 20:59:30|2108.3|2108|2108.3|2108|2108.4|2108.1|2107.7|2107.4|846
1611781180000|2021-01-27 20:59:40|2108.5|2108.2|2108.9|2108.6|2109.3|2109|2108.2|2107.9|1017
1611781190000|2021-01-27 20:59:50|2108.7|2108.4|2111.3|2111|2111.6|2111.3|2108.5|2108.2|3027
1611781200000|2021-01-27 21:00:00|2111.2|2110.9|2114.7|2114.4|2115.4|2115.1|2111.2|2110.9|1079
1611781210000|2021-01-27 21:00:10|2114.4|2114.1|2115.5|2115.2|2116.6|2116.3|2114.4|2114.1|386
1611781220000|2021-01-27 21:00:20|2115.3|2115|2115.3|2115|2115.8|2115.5|2114|2113.7|290
1611781230000|2021-01-27 21:00:30|2115.6|2115.3|2115.1|2114.8|2115.6|2115.3|2114.6|2114.3|254
1611781240000|2021-01-27 21:00:40|2115.6|2115.3|2117.6|2117.3|2117.6|2117.3|2115.5|2115.2|310
1611781250000|2021-01-27 21:00:50|2117.7|2117.4|2117.5|2117.2|2118.2|2117.9|2117|2116.7|163
1611781260000|2021-01-27 21:01:00|2117.4|2117.1|2116.4|2116.1|2117.7|2117.4|2115.8|2115.5|116
1611781270000|2021-01-27 21:01:10|2117|2116.7|2113.1|2112.8|2117|2116.7|2112.7|2112.4|218
1611781280000|2021-01-27 21:01:20|2113.4|2113.1|2111.3|2111|2113.8|2113.5|2111.3|2111|83
1611781290000|2021-01-27 21:01:30|2111.4|2111.1|2111.3|2111|2112.8|2112.5|2111.1|2110.8|118
1611781300000|2021-01-27 21:01:40|2111.9|2111.6|2111.8|2111.5|2112.3|2112|2111|2110.7|125
1611781310000|2021-01-27 21:01:50|2112.2|2111.9|2111.4|2111.1|2112.6|2112.3|2111.3|2111|45
1611781320000|2021-01-27 21:02:00|2111.7|2111.4|2111.8|2111.5|2112.6|2112.3|2111.6|2111.3|36
1611781330000|2021-01-27 21:02:10|2111.9|2111.6|2110.6|2110.3|2112.1|2111.8|2110.1|2109.8|69
1611781340000|2021-01-27 21:02:20|2110.2|2109.9|2109.6|2109.3|2111|2110.7|2109.4|2109.1|102
1611781350000|2021-01-27 21:02:30|2109.4|2109.1|2108.2|2107.9|2110.2|2109.9|2108.1|2107.8|83
1611781360000|2021-01-27 21:02:40|2108|2107.7|2107.2|2106.9|2108.5|2108.2|2107.1|2106.8|128
1611781370000|2021-01-27 21:02:50|2107.4|2107.1|2108.5|2108.2|2109.2|2108.9|2107.4|2107.1|80
1611781380000|2021-01-27 21:03:00|2109|2108.7|2110.7|2110.4|2110.8|2110.5|2109|2108.7|63
1611781390000|2021-01-27 21:03:10|2110.8|2110.5|2110.2|2109.9|2110.8|2110.5|2110.2|2109.9|111
1611781400000|2021-01-27 21:03:20|2109.9|2109.6|2110.8|2110.5|2110.8|2110.5|2109.9|2109.6|60
1611781410000|2021-01-27 21:03:30|2110.6|2110.3|2110.4|2110.1|2110.9|2110.6|2110.3|2110|43
1611781420000|2021-01-27 21:03:40|2110.3|2110|2111|2110.7|2111|2110.7|2110.1|2109.8|40
1611781430000|2021-01-27 21:03:50|2111.1|2110.8|2111|2110.7|2111.4|2111.1|2110.7|2110.4|73
1611781440000|2021-01-27 21:04:00|2111.1|2110.8|2110.6|2110.3|2111.4|2111.1|2110.1|2109.8|62
1611781450000|2021-01-27 21:04:10|2110.4|2110.1|2111.1|2110.8|2111.4|2111.1|2109.9|2109.6|55
1611781460000|2021-01-27 21:04:20|2111|2110.7|2110.9|2110.6|2111.3|2111|2110.8|2110.5|45
1611781470000|2021-01-27 21:04:30|2110.5|2110.2|2110.4|2110.1|2110.7|2110.4|2109.9|2109.6|30
1611781480000|2021-01-27 21:04:40|2110.8|2110.5|2111.3|2111|2111.3|2111|2110.6|2110.3|41
1611781490000|2021-01-27 21:04:50|2111.5|2111.2|2112.1|2111.8|2112.2|2111.9|2111.5|2111.2|40
1611781500000|2021-01-27 21:05:00|2111.7|2111.4|2112.5|2112.2|2113|2112.7|2111.7|2111.4|44
1611781510000|2021-01-27 21:05:10|2113.2|2112.9|2112.3|2112|2113.7|2113.4|2112.2|2111.9|151
1611781520000|2021-01-27 21:05:20|2112.6|2112.3|2113.1|2112.8|2113.6|2113.3|2112.6|2112.3|96
1611781530000|2021-01-27 21:05:30|2113.4|2113.1|2113.7|2113.4|2114.2|2113.9|2113.1|2112.8|39
1611781540000|2021-01-27 21:05:40|2113.9|2113.6|2114.4|2114.1|2114.9|2114.6|2113.8|2113.5|46
1611781550000|2021-01-27 21:05:50|2114.3|2114|2113.4|2113.1|2114.3|2114|2112.2|2111.9|128
1611781560000|2021-01-27 21:06:00|2113.7|2113.4|2113|2112.7|2113.9|2113.6|2112.7|2112.4|57
1611781570000|2021-01-27 21:06:10|2112.7|2112.4|2112.3|2112|2113|2112.7|2112.2|2111.9|60
1611781580000|2021-01-27 21:06:20|2112.4|2112.1|2111.6|2111.3|2112.6|2112.3|2111|2110.7|74
1611781590000|2021-01-27 21:06:30|2111.2|2110.9|2109.4|2109.1|2111.8|2111.5|2109.3|2109|60
1611781600000|2021-01-27 21:06:40|2109.9|2109.6|2109.7|2109.4|2109.9|2109.6|2109.2|2108.9|33
1611781610000|2021-01-27 21:06:50|2109.5|2109.2|2110.2|2109.9|2110.2|2109.9|2109.2|2108.9|39
1611781620000|2021-01-27 21:07:00|2110.3|2110|2109.7|2109.4|2110.9|2110.6|2109.5|2109.2|49
1611781630000|2021-01-27 21:07:10|2110.3|2110|2109.5|2109.2|2110.3|2110|2109.3|2109|33
1611781640000|2021-01-27 21:07:20|2109.2|2108.9|2110.7|2110.4|2110.9|2110.6|2109.2|2108.9|85
1611781650000|2021-01-27 21:07:30|2110.4|2110.1|2110.7|2110.4|2111.7|2111.4|2110.4|2110.1|74
1611781660000|2021-01-27 21:07:40|2110.9|2110.6|2109.6|2109.3|2111|2110.7|2109.6|2109.3|109
1611781670000|2021-01-27 21:07:50|2109.9|2109.6|2112|2111.7|2112|2111.7|2109.9|2109.6|87
1611781680000|2021-01-27 21:08:00|2111.9|2111.6|2111|2110.7|2111.9|2111.6|2110|2109.7|38
1611781690000|2021-01-27 21:08:10|2110.8|2110.5|2109.2|2108.9|2110.8|2110.5|2109.2|2108.9|19
1611781700000|2021-01-27 21:08:20|2108.8|2108.5|2108.2|2107.9|2109.2|2108.9|2108.2|2107.9|125
1611781710000|2021-01-27 21:08:30|2108.6|2108.3|2108.6|2108.3|2109.2|2108.9|2108.2|2107.9|34
1611781720000|2021-01-27 21:08:40|2108.7|2108.4|2107.2|2106.9|2108.7|2108.4|2107.1|2106.8|74
1611781730000|2021-01-27 21:08:50|2107.5|2107.2|2107.2|2106.9|2107.6|2107.3|2106.6|2106.3|34
1611781740000|2021-01-27 21:09:00|2107.5|2107.2|2106.8|2106.5|2107.5|2107.2|2106.8|2106.5|13
1611781750000|2021-01-27 21:09:10|2106.7|2106.4|2104.1|2103.8|2106.7|2106.4|2104|2103.7|82
1611781760000|2021-01-27 21:09:20|2104.5|2104.2|2103.6|2103.3|2104.9|2104.6|2103.6|2103.3|49
1611781770000|2021-01-27 21:09:30|2103.3|2103|2102.9|2102.6|2103.3|2103|2102.5|2102.2|70
1611781780000|2021-01-27 21:09:40|2102.4|2102.1|2104.1|2103.8|2104.1|2103.8|2101.8|2101.5|129
1611781790000|2021-01-27 21:09:50|2104.4|2104.1|2104.3|2104|2104.9|2104.6|2103.5|2103.2|109
1611781800000|2021-01-27 21:10:00|2104.5|2104.2|2103.8|2103.5|2104.7|2104.4|2103.7|2103.4|98
1611781810000|2021-01-27 21:10:10|2104.3|2104|2107.3|2107|2107.6|2107.3|2104.3|2104|182
1611781820000|2021-01-27 21:10:20|2107.1|2106.8|2106.6|2106.3|2107.6|2107.3|2106|2105.7|196
1611781830000|2021-01-27 21:10:30|2107.1|2106.8|2105.5|2105.2|2107.1|2106.8|2105.5|2105.2|39
1611781840000|2021-01-27 21:10:40|2104.2|2103.9|2102.9|2102.6|2104.2|2103.9|2102.8|2102.5|28
1611781850000|2021-01-27 21:10:50|2102.7|2102.4|2102.3|2102|2103.3|2103|2102.3|2102|49
1611781860000|2021-01-27 21:11:00|2102.8|2102.5|2105.5|2105.2|2105.5|2105.2|2102.7|2102.4|52
1611781870000|2021-01-27 21:11:10|2105.2|2104.9|2102.9|2102.6|2105.5|2105.2|2102.9|2102.6|30
1611781880000|2021-01-27 21:11:20|2102.8|2102.5|2101.9|2101.6|2103.5|2103.2|2101.9|2101.6|57
1611781890000|2021-01-27 21:11:30|2102.5|2102.2|2102|2101.7|2102.8|2102.5|2101.9|2101.6|86
1611781900000|2021-01-27 21:11:40|2101.3|2101|2101.3|2101|2101.5|2101.2|2100.1|2099.8|214
1611781910000|2021-01-27 21:11:50|2101.4|2101.1|2102.2|2101.9|2102.5|2102.2|2100.5|2100.2|48
1611781920000|2021-01-27 21:12:00|2101.8|2101.5|2102.6|2102.3|2102.7|2102.4|2101.2|2100.9|36
1611781930000|2021-01-27 21:12:10|2102.7|2102.4|2105.9|2105.6|2106|2105.7|2102.3|2102|120
1611781940000|2021-01-27 21:12:20|2106.1|2105.8|2107|2106.7|2107.5|2107.2|2105.2|2104.9|49
1611781950000|2021-01-27 21:12:30|2106.5|2106.2|2106.8|2106.5|2108.2|2107.9|2105.9|2105.6|46
1611781960000|2021-01-27 21:12:40|2107.1|2106.8|2107|2106.7|2107.5|2107.2|2107|2106.7|33
1611781970000|2021-01-27 21:12:50|2107.4|2107.1|2105.7|2105.4|2107.4|2107.1|2105.3|2105|45
1611781980000|2021-01-27 21:13:00|2105.9|2105.6|2102.3|2102|2106.9|2106.6|2102.3|2102|54
1611781990000|2021-01-27 21:13:10|2102.7|2102.4|2097.4|2097.1|2102.7|2102.4|2097.4|2097.1|123
1611782000000|2021-01-27 21:13:20|2098|2097.7|2098.7|2098.4|2099.2|2098.9|2096.9|2096.6|175
1611782010000|2021-01-27 21:13:30|2098.9|2098.6|2098.8|2098.5|2099.5|2099.2|2097.7|2097.4|82
1611782020000|2021-01-27 21:13:40|2099.5|2099.2|2101.6|2101.3|2102.4|2102.1|2099.5|2099.2|73
1611782030000|2021-01-27 21:13:50|2100.8|2100.5|2100.7|2100.4|2102.2|2101.9|2099.7|2099.4|67
1611782040000|2021-01-27 21:14:00|2099.3|2099|2100.5|2100.2|2101.8|2101.5|2099.3|2099|33
1611782050000|2021-01-27 21:14:10|2100.2|2099.9|2100.3|2100|2100.8|2100.5|2100|2099.7|7
1611782060000|2021-01-27 21:14:20|2101|2100.7|2100.8|2100.5|2101.6|2101.3|2100|2099.7|57
1611782070000|2021-01-27 21:14:30|2100.9|2100.6|2101.8|2101.5|2101.8|2101.5|2100.8|2100.5|61
1611782080000|2021-01-27 21:14:40|2101.1|2100.8|2097.1|2096.8|2101.1|2100.8|2097|2096.7|48
1611782090000|2021-01-27 21:14:50|2097.7|2097.4|2098.8|2098|2099.2|2098.9|2097.7|2097.4|58
1611782100000|2021-01-27 21:15:00|2098.6|2097.8|2097.8|2097|2098.6|2097.8|2097.7|2096.9|10
1611782110000|2021-01-27 21:15:10|2097.7|2096.9|2097.3|2096.5|2097.7|2096.9|2097.1|2096.3|0
1611782120000|2021-01-27 21:15:20|2097.4|2096.6|2098.5|2097.7|2098.5|2097.7|2097.3|2096.5|0
1611782130000|2021-01-27 21:15:30|2098.6|2097.8|2099|2098.2|2099|2098.2|2098.6|2097.8|0
1611782140000|2021-01-27 21:15:40|2098.9|2098.1|2098.9|2098.1|2099|2098.2|2098.9|2098.1|0
1611782150000|2021-01-27 21:15:50|2099|2098.2|2098.9|2098.1|2099|2098.2|2098.9|2098.1|0
1611782160000|2021-01-27 21:16:00|2098.8|2098|2098.8|2098|2098.8|2098|2098.8|2098|0
1611782170000|2021-01-27 21:16:10|2098.7|2097.9|2098.5|2097.7|2098.7|2097.9|2098.5|2097.7|0
1611782180000|2021-01-27 21:16:20|2098.4|2097.6|2098.6|2097.8|2098.6|2097.8|2098.4|2097.6|0
1611782190000|2021-01-27 21:16:30|2098.4|2097.6|2098.4|2097.6|2098.4|2097.6|2098.3|2097.5|0
1611782200000|2021-01-27 21:16:40|2098.5|2097.7|2099|2098.2|2099|2098.2|2098.5|2097.7|0
1611782210000|2021-01-27 21:16:50|2099.2|2098.4|2099.6|2098.8|2099.6|2098.8|2099.2|2098.4|0
1611782220000|2021-01-27 21:17:00|2099.7|2098.9|2099.7|2098.9|2099.7|2098.9|2099.7|2098.9|0
1611782230000|2021-01-27 21:17:10|2099.8|2099|2099.9|2099.1|2099.9|2099.1|2099.8|2099|0
1611782240000|2021-01-27 21:17:20|2099.8|2099|2100.2|2099.4|2100.2|2099.4|2099.8|2099|0
1611782250000|2021-01-27 21:17:30|2100.3|2099.5|2101|2100.2|2101|2100.2|2100.3|2099.5|0
1611782260000|2021-01-27 21:17:40|2100.9|2100.1|2100.6|2099.8|2100.9|2100.1|2100.4|2099.6|0
1611782270000|2021-01-27 21:17:50|2100.5|2099.7|2100.3|2099.5|2100.6|2099.8|2100.3|2099.5|0
1611782280000|2021-01-27 21:18:00|2100.2|2099.4|2100.2|2099.4|2100.2|2099.4|2100.2|2099.4|0
1611782290000|2021-01-27 21:18:10|2100|2099.2|2099.3|2098.5|2100|2099.2|2099.3|2098.5|0
1611782300000|2021-01-27 21:18:20|2099.4|2098.6|2099.6|2098.8|2099.7|2098.9|2099.3|2098.5|0
1611782310000|2021-01-27 21:18:30|2099.7|2098.9|2099.9|2099.1|2099.9|2099.1|2099.7|2098.9|0
1611782320000|2021-01-27 21:18:40|2099.8|2099|2097.3|2096.5|2099.8|2099|2097.3|2096.5|0
1611782330000|2021-01-27 21:18:50|2097.2|2096.4|2096.8|2096|2097.2|2096.4|2096.7|2095.9|0
1611782340000|2021-01-27 21:19:00|2096.9|2096.1|2097.2|2096.4|2097.3|2096.5|2096.9|2096.1|0
1611782350000|2021-01-27 21:19:10|2097.4|2096.6|2097.7|2096.9|2097.7|2096.9|2096.8|2096|0
1611782360000|2021-01-27 21:19:20|2097.6|2096.8|2097.7|2096.9|2097.8|2097|2097.6|2096.8|0
1611782370000|2021-01-27 21:19:30|2097.6|2096.8|2097.5|2096.7|2097.6|2096.8|2097.3|2096.5|0
1611782380000|2021-01-27 21:19:40|2097.4|2096.6|2097.3|2096.5|2097.4|2096.6|2097.3|2096.5|0
1611782390000|2021-01-27 21:19:50|2097.4|2096.6|2098.1|2097.3|2098.1|2097.3|2097.4|2096.6|0
1611782400000|2021-01-27 21:20:00|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|0
1611782410000|2021-01-27 21:20:10|2098.4|2097.6|2098.1|2097.3|2098.4|2097.6|2098.1|2097.3|0
1611782420000|2021-01-27 21:20:20|2098.2|2097.4|2099|2098.2|2099.2|2098.4|2098.2|2097.4|0
1611782430000|2021-01-27 21:20:30|2099.1|2098.3|2099.3|2098.5|2099.3|2098.5|2099.1|2098.3|0
1611782440000|2021-01-27 21:20:40|2099.4|2098.6|2099.9|2099.1|2099.9|2099.1|2099.4|2098.6|0
1611782450000|2021-01-27 21:20:50|2100|2099.2|2100.7|2099.9|2100.9|2100.1|2100|2099.2|0
1611782460000|2021-01-27 21:21:00|2100.8|2100|2101.4|2100.6|2101.4|2100.6|2100.8|2100|0
1611782470000|2021-01-27 21:21:10|2101.5|2100.7|2101.9|2101.1|2102|2101.2|2101.5|2100.7|0
1611782480000|2021-01-27 21:21:20|2102|2101.2|2102|2101.2|2102|2101.2|2102|2101.2|0
1611782490000|2021-01-27 21:21:30|2101.9|2101.1|2101.3|2100.5|2101.9|2101.1|2101.3|2100.5|0
1611782500000|2021-01-27 21:21:40|2101.2|2100.4|2101.4|2100.6|2101.7|2100.9|2101.2|2100.4|0
1611782510000|2021-01-27 21:21:50|2101.3|2100.5|2101.3|2100.5|2101.3|2100.5|2101.3|2100.5|0
1611782520000|2021-01-27 21:22:00|2101.2|2100.4|2100.6|2099.8|2101.2|2100.4|2100.6|2099.8|0
1611782530000|2021-01-27 21:22:10|2100.5|2099.7|2100.4|2099.6|2100.5|2099.7|2100.3|2099.5|0
1611782540000|2021-01-27 21:22:20|2100.5|2099.7|2100.4|2099.6|2100.5|2099.7|2100.4|2099.6|0
1611782550000|2021-01-27 21:22:30|2100.5|2099.7|2100.4|2099.6|2100.5|2099.7|2100.4|2099.6|0
1611782560000|2021-01-27 21:22:40|2100.5|2099.7|2100.7|2099.9|2100.8|2100|2100.5|2099.7|0
1611782570000|2021-01-27 21:22:50|2100.6|2099.8|2100.8|2100|2100.8|2100|2100.6|2099.8|0
1611782580000|2021-01-27 21:23:00|2100.7|2099.9|2100.7|2099.9|2100.7|2099.9|2100.7|2099.9|0
1611782590000|2021-01-27 21:23:10|2100.6|2099.8|2100.7|2099.9|2100.7|2099.9|2100.6|2099.8|0
1611782600000|2021-01-27 21:23:20|2100.6|2099.8|2100.7|2099.9|2100.9|2100.1|2100.6|2099.8|0
1611782610000|2021-01-27 21:23:30|2100.8|2100|2100.7|2099.9|2101.1|2100.3|2100.7|2099.9|0
1611782620000|2021-01-27 21:23:40|2100.6|2099.8|2100.7|2099.9|2100.7|2099.9|2100.6|2099.8|0
1611782630000|2021-01-27 21:23:50|2100.9|2100.1|2100.8|2100|2100.9|2100.1|2100.8|2100|0
1611782640000|2021-01-27 21:24:00|2100.7|2099.9|2100.8|2100|2100.8|2100|2100.6|2099.8|0
1611782650000|2021-01-27 21:24:10|2100.7|2099.9|2100.7|2099.9|2100.7|2099.9|2100.6|2099.8|0
1611782660000|2021-01-27 21:24:20|2100.8|2100|2100.7|2099.9|2100.8|2100|2100.7|2099.9|0
1611782670000|2021-01-27 21:24:30|2100.8|2100|2100.9|2100.1|2101|2100.2|2100.8|2100|0
1611782760000|2021-01-27 21:26:00|2101|2100.2|2100.9|2100.1|2101|2100.2|2100.9|2100.1|0
1611782780000|2021-01-27 21:26:20|2101|2100.2|2101.2|2100.4|2101.2|2100.4|2101|2100.2|0
1611782810000|2021-01-27 21:26:50|2101.3|2100.5|2101.2|2100.4|2101.3|2100.5|2101.2|2100.4|0
1611782820000|2021-01-27 21:27:00|2101.1|2100.3|2100.8|2100|2101.1|2100.3|2100.8|2100|0
1611782830000|2021-01-27 21:27:10|2100.7|2099.9|2100.4|2099.6|2100.7|2099.9|2100.4|2099.6|0
1611782840000|2021-01-27 21:27:20|2100.2|2099.4|2100.4|2099.6|2100.4|2099.6|2100.2|2099.4|0
1611782850000|2021-01-27 21:27:30|2100.3|2099.5|2100.3|2099.5|2100.3|2099.5|2100.3|2099.5|0
1611782860000|2021-01-27 21:27:40|2100.2|2099.4|2100.2|2099.4|2100.2|2099.4|2100.2|2099.4|0
1611782870000|2021-01-27 21:27:50|2100.1|2099.3|2099.7|2098.9|2100.1|2099.3|2099.7|2098.9|0
1611782880000|2021-01-27 21:28:00|2099.6|2098.8|2099.4|2098.6|2099.6|2098.8|2099.4|2098.6|0
1611782900000|2021-01-27 21:28:20|2099.3|2098.5|2099.4|2098.6|2099.4|2098.6|2099.3|2098.5|0
1611782910000|2021-01-27 21:28:30|2099.5|2098.7|2099.9|2099.1|2099.9|2099.1|2099.5|2098.7|0
1611782920000|2021-01-27 21:28:40|2099.7|2098.9|2099.7|2098.9|2099.9|2099.1|2099.4|2098.6|0
1611782930000|2021-01-27 21:28:50|2099.6|2098.8|2099.1|2098.3|2099.7|2098.9|2099.1|2098.3|0
1611782940000|2021-01-27 21:29:00|2099.2|2098.4|2099.4|2098.6|2099.9|2099.1|2099.2|2098.4|0
1611782950000|2021-01-27 21:29:10|2099.5|2098.7|2099.7|2098.9|2099.9|2099.1|2099.5|2098.7|0
1611782960000|2021-01-27 21:29:20|2099.6|2098.8|2099|2098.2|2100.2|2099.4|2099|2098.2|0
1611782970000|2021-01-27 21:29:30|2099.2|2098.4|2098|2097.2|2100.1|2099.3|2096.5|2095.7|0
1611782980000|2021-01-27 21:29:40|2098.1|2097.3|2099.2|2098.4|2099.4|2098.6|2098.1|2097.3|0
1611782990000|2021-01-27 21:29:50|2099.3|2098.5|2098.6|2097.8|2100.1|2099.3|2098.6|2097.8|0
1611783000000|2021-01-27 21:30:00|2099.2|2098.9|2098|2097.7|2099.9|2099.6|2096.9|2096.6|196
1611783010000|2021-01-27 21:30:10|2098.1|2097.8|2098.8|2098.5|2099.1|2098.8|2097.4|2097.1|102
1611783020000|2021-01-27 21:30:20|2099|2098.7|2099.7|2099.4|2100.8|2100.5|2098.8|2098.5|71
1611783030000|2021-01-27 21:30:30|2100.2|2099.9|2100.4|2100.1|2100.7|2100.4|2099.4|2099.1|77
1611783040000|2021-01-27 21:30:40|2100.8|2100.5|2100.5|2100.2|2100.8|2100.5|2099.6|2099.3|61
1611783050000|2021-01-27 21:30:50|2100.3|2100|2100.3|2100|2100.7|2100.4|2099.5|2099.2|56
1611783060000|2021-01-27 21:31:00|2099.9|2099.6|2102.9|2102.6|2103|2102.7|2099.8|2099.5|92
1611783070000|2021-01-27 21:31:10|2103.1|2102.8|2101|2100.7|2104.1|2103.8|2100.4|2100.1|203
1611783080000|2021-01-27 21:31:20|2101.2|2100.9|2102.9|2102.6|2102.9|2102.6|2100.8|2100.5|72
1611783090000|2021-01-27 21:31:30|2102.3|2102|2101.3|2101|2102.7|2102.4|2101.3|2101|32
1611783100000|2021-01-27 21:31:40|2101.4|2101.1|2101.8|2101.5|2101.8|2101.5|2100.6|2100.3|68
1611783110000|2021-01-27 21:31:50|2101.3|2101|2100|2099.7|2101.3|2101|2100|2099.7|18
1611783120000|2021-01-27 21:32:00|2100.6|2100.3|2100.3|2100|2100.7|2100.4|2100.3|2100|4
1611783130000|2021-01-27 21:32:10|2099.8|2099.5|2100.2|2099.9|2100.2|2099.9|2099.8|2099.5|7
1611783140000|2021-01-27 21:32:20|2099.8|2099.5|2100.8|2100.5|2100.8|2100.5|2099.8|2099.5|9
1611783150000|2021-01-27 21:32:30|2101.6|2101.3|2102.2|2101.9|2102.3|2102|2101.6|2101.3|13
1611783160000|2021-01-27 21:32:40|2102.1|2101.8|2102.9|2102.6|2102.9|2102.6|2101.8|2101.5|25
1611783170000|2021-01-27 21:32:50|2101.8|2101.5|2099.5|2099.2|2101.8|2101.5|2099.5|2099.2|74
1611783180000|2021-01-27 21:33:00|2100|2099.7|2100.2|2099.9|2100.8|2100.5|2100|2099.7|14
1611783190000|2021-01-27 21:33:10|2100.3|2100|2101.9|2101.6|2101.9|2101.6|2100.3|2100|9
1611783200000|2021-01-27 21:33:20|2102.4|2102.1|2102.7|2102.4|2103|2102.7|2102.2|2101.9|45
1611783210000|2021-01-27 21:33:30|2103|2102.7|2103.1|2102.8|2103.8|2103.5|2102.6|2102.3|84
1611783220000|2021-01-27 21:33:40|2103.8|2103.5|2101.9|2101.6|2103.8|2103.5|2101.9|2101.6|12
1611783230000|2021-01-27 21:33:50|2102.4|2102.1|2103.5|2103.2|2103.5|2103.2|2102.4|2102.1|5
1611783240000|2021-01-27 21:34:00|2103.8|2103.5|2103.2|2102.9|2104.2|2103.9|2103.2|2102.9|22
1611783250000|2021-01-27 21:34:10|2102.2|2101.9|2102.2|2101.9|2102.8|2102.5|2101.9|2101.6|28
1611783260000|2021-01-27 21:34:20|2101.6|2101.3|2100.8|2100.5|2102.1|2101.8|2100.5|2100.2|55
1611783270000|2021-01-27 21:34:30|2099.6|2099.3|2099.6|2099.3|2099.8|2099.5|2098.8|2098.5|81
1611783280000|2021-01-27 21:34:40|2100.6|2100.3|2100|2099.7|2100.6|2100.3|2100|2099.7|112
1611783290000|2021-01-27 21:34:50|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|1
1611783300000|2021-01-27 21:35:00|2099.2|2098.9|2100.3|2100|2100.3|2100|2099|2098.7|53
1611783310000|2021-01-27 21:35:10|2100|2099.7|2100.3|2100|2100.9|2100.6|2100|2099.7|72
1611783320000|2021-01-27 21:35:20|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1611783330000|2021-01-27 21:35:30|2099.1|2098.8|2100|2099.7|2100|2099.7|2099.1|2098.8|5
1611783350000|2021-01-27 21:35:50|2099.9|2099.6|2099|2098.7|2099.9|2099.6|2098.9|2098.6|13
1611783360000|2021-01-27 21:36:00|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.4|2098.1|17
1611783370000|2021-01-27 21:36:10|2098.3|2098|2098.7|2098.4|2098.7|2098.4|2098.3|2098|6
1611783380000|2021-01-27 21:36:20|2099.6|2099.3|2098.2|2097.9|2099.6|2099.3|2098|2097.7|54
1611783390000|2021-01-27 21:36:30|2098.3|2098|2097.9|2097.6|2098.3|2098|2097.8|2097.5|8
1611783400000|2021-01-27 21:36:40|2098.5|2098.2|2098.4|2098.1|2098.7|2098.4|2098.2|2097.9|11
1611783410000|2021-01-27 21:36:50|2098|2097.7|2098.2|2097.9|2098.2|2097.9|2097.5|2097.2|11
1611783420000|2021-01-27 21:37:00|2098.5|2098.2|2098.2|2097.9|2098.5|2098.2|2098.2|2097.9|5
1611783430000|2021-01-27 21:37:10|2097.9|2097.6|2097.3|2097|2098|2097.7|2097.3|2097|38
1611783440000|2021-01-27 21:37:20|2097.1|2096.8|2096.7|2096.4|2097.1|2096.8|2096.7|2096.4|51
1611783450000|2021-01-27 21:37:30|2096.9|2096.6|2096.7|2096.4|2096.9|2096.6|2096.7|2096.4|35
1611783460000|2021-01-27 21:37:40|2096.9|2096.6|2096.6|2096.3|2096.9|2096.6|2096.6|2096.3|125
1611783470000|2021-01-27 21:37:50|2096.5|2096.2|2098.3|2098|2098.3|2098|2096.5|2096.2|42
1611783480000|2021-01-27 21:38:00|2098|2097.7|2098.6|2098.3|2098.6|2098.3|2098|2097.7|20
1611783490000|2021-01-27 21:38:10|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.1|2097.8|14
1611783500000|2021-01-27 21:38:20|2098.4|2098.1|2098|2097.7|2098.4|2098.1|2097.7|2097.4|25
1611783510000|2021-01-27 21:38:30|||||||||6
1611783520000|2021-01-27 21:38:40|2097.7|2097.4|2097.9|2097.6|2098.1|2097.8|2097.7|2097.4|15
1611783530000|2021-01-27 21:38:50|2097.8|2097.5|2097.6|2097.3|2097.8|2097.5|2097.6|2097.3|3
1611783540000|2021-01-27 21:39:00|2098.3|2098|2098.6|2098.3|2098.6|2098.3|2097.9|2097.6|12
1611783550000|2021-01-27 21:39:10|2098.7|2098.4|2098.5|2098.2|2098.7|2098.4|2098.5|2098.2|31
1611783560000|2021-01-27 21:39:20|||||||||2
1611783570000|2021-01-27 21:39:30|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|12
1611783580000|2021-01-27 21:39:40|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|12
1611783590000|2021-01-27 21:39:50|2099.2|2098.9|2099.7|2099.4|2099.7|2099.4|2099.1|2098.8|7
1611783600000|2021-01-27 21:40:00|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|3
1611783610000|2021-01-27 21:40:10|2100|2099.7|2099.9|2099.6|2100.3|2100|2099.9|2099.6|15
1611783620000|2021-01-27 21:40:20|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2098.7|2098.4|19
1611783630000|2021-01-27 21:40:30|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|5
1611783640000|2021-01-27 21:40:40|2099.6|2099.3|2099.8|2099.5|2099.8|2099.5|2099.6|2099.3|10
1611783650000|2021-01-27 21:40:50|2099.5|2099.2|2099.3|2099|2099.5|2099.2|2099.3|2099|6
1611783660000|2021-01-27 21:41:00|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2
1611783670000|2021-01-27 21:41:10|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.1|2098.8|7
1611783680000|2021-01-27 21:41:20|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|3
1611783690000|2021-01-27 21:41:30|2099.8|2099.5|2099.4|2099.1|2099.9|2099.6|2099.4|2099.1|8
1611783710000|2021-01-27 21:41:50|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1611783720000|2021-01-27 21:42:00|2099.4|2099.1|2099.5|2099.2|2099.8|2099.5|2099.4|2099.1|6
1611783730000|2021-01-27 21:42:10|2099.4|2099.1|2098.9|2098.6|2099.4|2099.1|2098.7|2098.4|31
1611783740000|2021-01-27 21:42:20|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2098.9|2098.6|53
1611783750000|2021-01-27 21:42:30|||||||||23
1611783760000|2021-01-27 21:42:40|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|5
1611783770000|2021-01-27 21:42:50|2099.7|2099.4|2099.4|2099.1|2099.8|2099.5|2099.4|2099.1|8
1611783780000|2021-01-27 21:43:00|2099.2|2098.9|2099.9|2099.6|2099.9|2099.6|2099.2|2098.9|15
1611783790000|2021-01-27 21:43:10|2099.8|2099.5|2100.7|2100.4|2101.2|2100.9|2099.8|2099.5|19
1611783800000|2021-01-27 21:43:20|2101.4|2101.1|2103|2102.7|2103|2102.7|2101.4|2101.1|42
1611783810000|2021-01-27 21:43:30|2102.9|2102.6|2102.1|2101.8|2103.6|2103.3|2102.1|2101.8|29
1611783820000|2021-01-27 21:43:40|2102.6|2102.3|2102.6|2102.3|2102.9|2102.6|2102.5|2102.2|8
1611783830000|2021-01-27 21:43:50|2103.1|2102.8|2102.8|2102.5|2103.1|2102.8|2102.8|2102.5|5
1611783840000|2021-01-27 21:44:00|2103|2102.7|2103.2|2102.9|2103.2|2102.9|2103|2102.7|3
1611783860000|2021-01-27 21:44:20|2103|2102.7|2103.7|2103.4|2103.9|2103.6|2102.8|2102.5|21
1611783870000|2021-01-27 21:44:30|2104|2103.7|2103.7|2103.4|2104|2103.7|2103.7|2103.4|7
1611783880000|2021-01-27 21:44:40|2103.1|2102.8|2102.6|2102.3|2103.1|2102.8|2102.6|2102.3|4
1611783890000|2021-01-27 21:44:50|2102.7|2102.4|2103.4|2103.1|2103.4|2103.1|2102.7|2102.4|10
1611783900000|2021-01-27 21:45:00|2103|2102.7|2102.2|2101.9|2103|2102.7|2102.2|2101.9|11
1611783910000|2021-01-27 21:45:10|2102.9|2102.6|2102.8|2102.5|2102.9|2102.6|2102.8|2102.5|7
1611783920000|2021-01-27 21:45:20|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|3
1611783930000|2021-01-27 21:45:30|2103|2102.7|2102.3|2102|2103|2102.7|2102.3|2102|4
1611783940000|2021-01-27 21:45:40|2102.4|2102.1|2102.1|2101.8|2102.4|2102.1|2102.1|2101.8|2
1611783950000|2021-01-27 21:45:50|2102|2101.7|2102.2|2101.9|2102.3|2102|2102|2101.7|13
1611783960000|2021-01-27 21:46:00|2102.1|2101.8|2102.1|2101.8|2102.4|2102.1|2102.1|2101.8|16
1611783970000|2021-01-27 21:46:10|||||||||2
1611783980000|2021-01-27 21:46:20|2102.2|2101.9|2102.3|2102|2102.3|2102|2102.2|2101.9|3
1611783990000|2021-01-27 21:46:30|2101|2100.7|2100.5|2100.2|2101|2100.7|2100.5|2100.2|21
1611784000000|2021-01-27 21:46:40|2100.1|2099.8|2099.6|2099.3|2100.1|2099.8|2099.6|2099.3|3
1611784010000|2021-01-27 21:46:50|2100.1|2099.8|2100.8|2100.5|2101.2|2100.9|2100.1|2099.8|5
1611784020000|2021-01-27 21:47:00|2101.2|2100.9|2102.1|2101.8|2102.1|2101.8|2101.2|2100.9|15
1611784030000|2021-01-27 21:47:10|2102.4|2102.1|2101.6|2101.3|2102.4|2102.1|2101.6|2101.3|6
1611784040000|2021-01-27 21:47:20|2101.8|2101.5|2101.4|2101.1|2101.8|2101.5|2101.1|2100.8|8
1611784050000|2021-01-27 21:47:30|2101.2|2100.9|2101|2100.7|2101.2|2100.9|2101|2100.7|11
1611784060000|2021-01-27 21:47:40|2101.1|2100.8|2100.9|2100.6|2101.1|2100.8|2100.6|2100.3|8
1611784070000|2021-01-27 21:47:50|2100.5|2100.2|2100.9|2100.6|2101.1|2100.8|2100.4|2100.1|26
1611784080000|2021-01-27 21:48:00|2100.7|2100.4|2100.9|2100.6|2101|2100.7|2100.7|2100.4|21
1611784090000|2021-01-27 21:48:10|2101.1|2100.8|2101.4|2101.1|2101.4|2101.1|2101.1|2100.8|8
1611784110000|2021-01-27 21:48:30|2102|2101.7|2102|2101.7|2102|2101.7|2101.8|2101.5|7
1611784130000|2021-01-27 21:48:50|2101.7|2101.4|2101.6|2101.3|2101.7|2101.4|2101.6|2101.3|8
1611784140000|2021-01-27 21:49:00|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1611784150000|2021-01-27 21:49:10|2102|2101.7|2101.7|2101.4|2102|2101.7|2101.7|2101.4|45
1611784160000|2021-01-27 21:49:20|2102|2101.7|2102|2101.7|2102|2101.7|2101.7|2101.4|48
1611784170000|2021-01-27 21:49:30|2101.8|2101.5|2101.4|2101.1|2101.8|2101.5|2101.4|2101.1|34
1611784180000|2021-01-27 21:49:40|2101.2|2100.9|2100.9|2100.6|2101.2|2100.9|2100.9|2100.6|10
1611784190000|2021-01-27 21:49:50|2101|2100.7|2101.3|2101|2101.3|2101|2101|2100.7|12
1611784200000|2021-01-27 21:50:00|2101.2|2100.9|2100.8|2100.5|2101.3|2101|2100.7|2100.4|17
1611784210000|2021-01-27 21:50:10|2100.3|2100|2100|2099.7|2100.8|2100.5|2100|2099.7|8
1611784220000|2021-01-27 21:50:20|2100.9|2100.6|2101|2100.7|2101|2100.7|2100.9|2100.6|11
1611784240000|2021-01-27 21:50:40|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2
1611784250000|2021-01-27 21:50:50|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1611784270000|2021-01-27 21:51:10|2101.7|2101.4|2101.9|2101.6|2101.9|2101.6|2101.7|2101.4|10
1611784280000|2021-01-27 21:51:20|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|3
1611784290000|2021-01-27 21:51:30|2101.6|2101.3|2101.9|2101.6|2102|2101.7|2101.6|2101.3|26
1611784300000|2021-01-27 21:51:40|||||||||1
1611784310000|2021-01-27 21:51:50|2101.8|2101.5|2102|2101.7|2102|2101.7|2101.8|2101.5|7
1611784320000|2021-01-27 21:52:00|2102.7|2102.4|2102.8|2102.5|2102.8|2102.5|2102.2|2101.9|3
1611784330000|2021-01-27 21:52:10|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2103.1|2102.8|2
1611784340000|2021-01-27 21:52:20|2103.3|2103|2103.5|2103.2|2103.5|2103.2|2103.1|2102.8|5
1611784350000|2021-01-27 21:52:30|2103.7|2103.4|2104|2103.7|2104|2103.7|2103.7|2103.4|4
1611784370000|2021-01-27 21:52:50|2104.5|2104.2|2104.5|2104.2|2105.3|2105|2104.4|2104.1|23
1611784390000|2021-01-27 21:53:10|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1611784400000|2021-01-27 21:53:20|2105|2104.7|2105.1|2104.8|2105.1|2104.8|2105|2104.7|4
1611784410000|2021-01-27 21:53:30|2104.8|2104.5|2104.8|2104.5|2105.5|2105.2|2104.8|2104.5|6
1611784420000|2021-01-27 21:53:40|2105.5|2105.2|2104.8|2104.5|2105.5|2105.2|2104.8|2104.5|20
1611784430000|2021-01-27 21:53:50|2104.9|2104.6|2105|2104.7|2105.1|2104.8|2104.9|2104.6|7
1611784440000|2021-01-27 21:54:00|2105.4|2105.1|2105|2104.7|2105.4|2105.1|2105|2104.7|8
1611784450000|2021-01-27 21:54:10|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1611784460000|2021-01-27 21:54:20|2105|2104.7|2105.1|2104.8|2105.1|2104.8|2105|2104.7|3
1611784470000|2021-01-27 21:54:30|2105.3|2105|2104.9|2104.6|2105.3|2105|2104.9|2104.6|3
1611784480000|2021-01-27 21:54:40|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|6
1611784490000|2021-01-27 21:54:50|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|11
1611784500000|2021-01-27 21:55:00|2105|2104.7|2104.5|2104.2|2105|2104.7|2104.5|2104.2|15
1611784510000|2021-01-27 21:55:10|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|1
1611784530000|2021-01-27 21:55:30|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|6
1611784550000|2021-01-27 21:55:50|2104.2|2103.9|2104.3|2104|2104.3|2104|2104.2|2103.9|5
1611784560000|2021-01-27 21:56:00|2104.2|2103.9|2104.1|2103.8|2104.2|2103.9|2104.1|2103.8|7
1611784580000|2021-01-27 21:56:20|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|1
1611784630000|2021-01-27 21:57:10|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1611784640000|2021-01-27 21:57:20|2104.1|2103.8|2104.8|2104.5|2104.8|2104.5|2104|2103.7|12
1611784650000|2021-01-27 21:57:30|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|6
1611784670000|2021-01-27 21:57:50|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2
1611784690000|2021-01-27 21:58:10|2104.2|2103.9|2103.7|2103.4|2104.4|2104.1|2103.7|2103.4|19
1611784700000|2021-01-27 21:58:20|2103.6|2103.3|2103.2|2102.9|2103.6|2103.3|2103.2|2102.9|8
1611784710000|2021-01-27 21:58:30|2102.9|2102.6|2102|2101.7|2102.9|2102.6|2102|2101.7|31
1611784720000|2021-01-27 21:58:40|2101.8|2101.5|2101.3|2101|2101.8|2101.5|2101.3|2101|27
1611784730000|2021-01-27 21:58:50|2101.1|2100.8|2100.4|2100.1|2101.1|2100.8|2100.3|2100|30
1611784740000|2021-01-27 21:59:00|2099.3|2099|2100.2|2099.9|2100.2|2099.9|2099.3|2099|43
1611784750000|2021-01-27 21:59:10|2100.1|2099.8|2100.9|2100.6|2101.1|2100.8|2100.1|2099.8|20
1611784760000|2021-01-27 21:59:20|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100|2099.7|8
1611784770000|2021-01-27 21:59:30|2099.9|2099.6|2101|2100.7|2101|2100.7|2099.9|2099.6|9
1611784780000|2021-01-27 21:59:40|2101.1|2100.8|2100.6|2100.3|2101.1|2100.8|2100.6|2100.3|19
1611784790000|2021-01-27 21:59:50|2100|2099.7|2100.5|2099.7|2101.5|2101.2|2100|2099.3|19
1611784800000|2021-01-27 22:00:00|2100.6|2099.8|2100.5|2099.7|2100.6|2099.8|2100.5|2099.7|0
1611784820000|2021-01-27 22:00:20|2100.6|2099.8|2100.6|2099.8|2100.6|2099.8|2100.6|2099.8|0
1611784840000|2021-01-27 22:00:40|2100.5|2099.7|2100.5|2099.7|2100.6|2099.8|2100.5|2099.7|0
1611784860000|2021-01-27 22:01:00|2100.6|2099.8|2100.6|2099.8|2100.6|2099.8|2100.6|2099.8|0
1611784870000|2021-01-27 22:01:10|2100.5|2099.7|2100.5|2099.7|2100.5|2099.7|2100.5|2099.7|0
1611784880000|2021-01-27 22:01:20|2100.8|2100|2102.2|2101.4|2102.2|2101.4|2100.8|2100|0
1611784890000|2021-01-27 22:01:30|2102|2101.2|2102|2101.2|2102|2101.2|2102|2101.2|0
1611784900000|2021-01-27 22:01:40|2102.1|2101.3|2102.1|2101.3|2102.1|2101.3|2102|2101.2|0
1611784910000|2021-01-27 22:01:50|2102|2101.2|2102.1|2101.3|2102.1|2101.3|2102|2101.2|0
1611784920000|2021-01-27 22:02:00|2102|2101.2|2102.1|2101.3|2102.1|2101.3|2102|2101.2|0
1611784930000|2021-01-27 22:02:10|2102|2101.2|2102.2|2101.4|2102.2|2101.4|2102|2101.2|0
1611784990000|2021-01-27 22:03:10|2102.3|2101.5|2102.4|2101.6|2102.4|2101.6|2102.3|2101.5|0
1611785000000|2021-01-27 22:03:20|2102.2|2101.4|2102.2|2101.4|2102.2|2101.4|2102.2|2101.4|0
1611785020000|2021-01-27 22:03:40|2102.1|2101.3|2102.1|2101.3|2102.1|2101.3|2102.1|2101.3|0
1611785030000|2021-01-27 22:03:50|2101.9|2101.1|2101.7|2100.9|2102.2|2101.4|2101.7|2100.9|0
1611785040000|2021-01-27 22:04:00|2101.8|2101|2102|2101.2|2102|2101.2|2101.8|2101|0
1611785050000|2021-01-27 22:04:10|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|0
1611785060000|2021-01-27 22:04:20|2101.8|2101|2101.8|2101|2101.8|2101|2101.8|2101|0
1611785070000|2021-01-27 22:04:30|2101.7|2100.9|2101.8|2101|2101.8|2101|2101.7|2100.9|0
1611785080000|2021-01-27 22:04:40|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|0
1611785090000|2021-01-27 22:04:50|2101.6|2100.8|2101.6|2100.8|2101.6|2100.8|2101.6|2100.8|0
1611785110000|2021-01-27 22:05:10|2101.5|2100.7|2101.5|2100.7|2101.5|2100.7|2101.5|2100.7|0
1611785120000|2021-01-27 22:05:20|2101.6|2100.8|2101.8|2101|2101.8|2101|2101.6|2100.8|0
1611785130000|2021-01-27 22:05:30|2101.7|2100.9|2101|2100.2|2101.7|2100.9|2101|2100.2|0
1611785170000|2021-01-27 22:06:10|2101.1|2100.3|2101.6|2100.8|2101.6|2100.8|2101.1|2100.3|0
1611785180000|2021-01-27 22:06:20|2101.7|2100.9|2101.4|2100.6|2101.7|2100.9|2101.1|2100.3|0
1611785220000|2021-01-27 22:07:00|2101.3|2100.5|2101.1|2100.3|2101.3|2100.5|2101.1|2100.3|0
1611785240000|2021-01-27 22:07:20|2101|2100.2|2101|2100.2|2101|2100.2|2101|2100.2|0
1611785260000|2021-01-27 22:07:40|2100.9|2100.1|2100.7|2099.9|2101|2100.2|2100.7|2099.9|0
1611785270000|2021-01-27 22:07:50|2100.6|2099.8|2100.3|2099.5|2100.6|2099.8|2100.3|2099.5|0
1611785280000|2021-01-27 22:08:00|2100.5|2099.7|2101.5|2100.7|2101.5|2100.7|2100.5|2099.7|0
1611785330000|2021-01-27 22:08:50|2101.3|2100.5|2101.3|2100.5|2101.3|2100.5|2101.3|2100.5|0
1611785410000|2021-01-27 22:10:10|2101.5|2100.7|2101.5|2100.7|2101.5|2100.7|2101.5|2100.7|0
1611785420000|2021-01-27 22:10:20|2101.7|2100.9|2101.3|2100.5|2101.7|2100.9|2101.3|2100.5|0
1611785440000|2021-01-27 22:10:40|2101.4|2100.6|2101.5|2100.7|2101.5|2100.7|2101.4|2100.6|0
1611785450000|2021-01-27 22:10:50|2101.6|2100.8|2101.5|2100.7|2101.6|2100.8|2101.5|2100.7|0
1611785460000|2021-01-27 22:11:00|2101.6|2100.8|2101.7|2100.9|2101.7|2100.9|2101.6|2100.8|0
1611785470000|2021-01-27 22:11:10|2101.9|2101.1|2102.3|2101.5|2102.3|2101.5|2101.9|2101.1|0
1611785480000|2021-01-27 22:11:20|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|0
1611785500000|2021-01-27 22:11:40|2102|2101.2|2102|2101.2|2102|2101.2|2102|2101.2|0
1611785560000|2021-01-27 22:12:40|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|0
1611785600000|2021-01-27 22:13:20|2101.8|2101|2101.6|2100.8|2101.8|2101|2101.6|2100.8|0
1611785620000|2021-01-27 22:13:40|2101.3|2100.5|2101.5|2100.7|2101.5|2100.7|2101.1|2100.3|0
1611785630000|2021-01-27 22:13:50|2101.4|2100.6|2100.7|2099.9|2101.4|2100.6|2100.6|2099.8|0
1611785650000|2021-01-27 22:14:10|2100.6|2099.8|2100.6|2099.8|2100.6|2099.8|2100.6|2099.8|0
1611785680000|2021-01-27 22:14:40|2100.9|2100.1|2100.9|2100.1|2100.9|2100.1|2100.9|2100.1|0
1611785690000|2021-01-27 22:14:50|2101|2100.2|2101|2100.2|2101|2100.2|2101|2100.2|0
1611785700000|2021-01-27 22:15:00|2101.1|2100.3|2101.3|2100.5|2101.3|2100.5|2101.1|2100.3|0
1611785710000|2021-01-27 22:15:10|2101.2|2100.4|2101.1|2100.3|2101.2|2100.4|2101|2100.2|0
1611785730000|2021-01-27 22:15:30|2101|2100.2|2101|2100.2|2101|2100.2|2101|2100.2|0
1611785750000|2021-01-27 22:15:50|2101.1|2100.3|2100.9|2100.1|2101.1|2100.3|2100.9|2100.1|0
1611785760000|2021-01-27 22:16:00|2100.8|2100|2100.3|2099.5|2100.8|2100|2100.3|2099.5|0
1611785790000|2021-01-27 22:16:30|2100.4|2099.6|2100.7|2099.9|2100.7|2099.9|2100.4|2099.6|0
1611785800000|2021-01-27 22:16:40|2100.8|2100|2100.8|2100|2100.8|2100|2100.8|2100|0
1611785840000|2021-01-27 22:17:20|2100.9|2100.1|2101.3|2100.5|2101.3|2100.5|2100.9|2100.1|0
1611785920000|2021-01-27 22:18:40|2101.4|2100.6|2101.5|2100.7|2101.5|2100.7|2101.4|2100.6|0
1611785960000|2021-01-27 22:19:20|2101.4|2100.6|2101.6|2100.8|2101.8|2101|2101.4|2100.6|0
1611786000000|2021-01-27 22:20:00|2101.5|2100.7|2101.5|2100.7|2101.5|2100.7|2101.5|2100.7|0
1611786010000|2021-01-27 22:20:10|2101.6|2100.8|2101.6|2100.8|2101.6|2100.8|2101.6|2100.8|0
1611786020000|2021-01-27 22:20:20|2101.5|2100.7|2101.8|2101|2101.8|2101|2101.5|2100.7|0
1611786030000|2021-01-27 22:20:30|2101.7|2100.9|2101.9|2101.1|2101.9|2101.1|2101.5|2100.7|0
1611786040000|2021-01-27 22:20:40|2102|2101.2|2102|2101.2|2102|2101.2|2102|2101.2|0
1611786050000|2021-01-27 22:20:50|2101.9|2101.1|2102|2101.2|2102|2101.2|2101.3|2100.5|0
1611786060000|2021-01-27 22:21:00|2102.2|2101.4|2102.2|2101.4|2102.2|2101.4|2102.2|2101.4|0
1611786090000|2021-01-27 22:21:30|2102.1|2101.3|2102.2|2101.4|2102.2|2101.4|2102.1|2101.3|0
1611786100000|2021-01-27 22:21:40|2102.3|2101.5|2102.3|2101.5|2102.3|2101.5|2102.3|2101.5|0
1611786160000|2021-01-27 22:22:40|2102.5|2101.7|2102.5|2101.7|2102.5|2101.7|2102.5|2101.7|0
1611786170000|2021-01-27 22:22:50|2102.6|2101.8|2102.6|2101.8|2102.6|2101.8|2102.6|2101.8|0
1611786180000|2021-01-27 22:23:00|2102.7|2101.9|2102.9|2102.1|2102.9|2102.1|2102.7|2101.9|0
1611786190000|2021-01-27 22:23:10|2102.8|2102|2103|2102.2|2103|2102.2|2102.8|2102|0
1611786200000|2021-01-27 22:23:20|2102.9|2102.1|2103.5|2102.7|2103.5|2102.7|2102.8|2102|0
1611786220000|2021-01-27 22:23:40|2103.4|2102.6|2103.4|2102.6|2103.5|2102.7|2103.4|2102.6|0
1611786230000|2021-01-27 22:23:50|2103.3|2102.5|2102.8|2102|2103.3|2102.5|2102.8|2102|0
1611786280000|2021-01-27 22:24:40|2102.7|2101.9|2102.7|2101.9|2102.7|2101.9|2102.7|2101.9|0
1611786300000|2021-01-27 22:25:00|2102.6|2101.8|2102.6|2101.8|2102.6|2101.8|2102.6|2101.8|0
1611786310000|2021-01-27 22:25:10|2102.4|2101.6|2102.2|2101.4|2102.4|2101.6|2101.7|2100.9|0
1611786320000|2021-01-27 22:25:20|2102.3|2101.5|2102.3|2101.5|2102.3|2101.5|2102.3|2101.5|0
1611786330000|2021-01-27 22:25:30|2102.4|2101.6|2102.1|2101.3|2102.4|2101.6|2102.1|2101.3|0
1611786340000|2021-01-27 22:25:40|2101.9|2101.1|2102.1|2101.3|2102.1|2101.3|2101.9|2101.1|0
1611786350000|2021-01-27 22:25:50|2102|2101.2|2102.1|2101.3|2102.1|2101.3|2101.9|2101.1|0
1611786360000|2021-01-27 22:26:00|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|0
1611786370000|2021-01-27 22:26:10|2102.1|2101.3|2102.3|2101.5|2102.4|2101.6|2102.1|2101.3|0
1611786380000|2021-01-27 22:26:20|2102.4|2101.6|2102.4|2101.6|2102.4|2101.6|2102.4|2101.6|0
1611786390000|2021-01-27 22:26:30|2102.5|2101.7|2102.4|2101.6|2102.6|2101.8|2102.4|2101.6|0
1611786420000|2021-01-27 22:27:00|2102.5|2101.7|2102.5|2101.7|2102.6|2101.8|2102.5|2101.7|0
1611786430000|2021-01-27 22:27:10|2102.4|2101.6|2102.4|2101.6|2102.4|2101.6|2102.4|2101.6|0
1611786440000|2021-01-27 22:27:20|2102.1|2101.3|2102.4|2101.6|2102.4|2101.6|2102.1|2101.3|0
1611786470000|2021-01-27 22:27:50|2102.2|2101.4|2101.5|2100.7|2102.2|2101.4|2101.5|2100.7|0
1611786480000|2021-01-27 22:28:00|2101.4|2100.6|2101.4|2100.6|2101.4|2100.6|2101.4|2100.6|0
1611786490000|2021-01-27 22:28:10|2101.3|2100.5|2100.7|2099.9|2101.3|2100.5|2100.7|2099.9|0
1611786500000|2021-01-27 22:28:20|2100.8|2100|2100.4|2099.6|2101.2|2100.4|2100.3|2099.5|0
1611786520000|2021-01-27 22:28:40|2100.2|2099.4|2100.1|2099.3|2100.2|2099.4|2100.1|2099.3|0
1611786540000|2021-01-27 22:29:00|2100.2|2099.4|2099.5|2098.7|2100.2|2099.4|2099.5|2098.7|0
1611786550000|2021-01-27 22:29:10|2099.7|2098.9|2099.5|2098.7|2099.7|2098.9|2099.5|2098.7|0
1611786580000|2021-01-27 22:29:40|2099.6|2098.8|2098.7|2097.9|2100|2099.2|2098.7|2097.9|0
1611786600000|2021-01-27 22:30:00|2098.8|2098|2098.8|2098|2098.8|2098|2098.8|2098|0
1611786610000|2021-01-27 22:30:10|2098.7|2097.9|2098.7|2097.9|2098.7|2097.9|2098.7|2097.9|0
1611786650000|2021-01-27 22:30:50|2098.8|2098|2099|2098.2|2099|2098.2|2098.8|2098|0
1611786660000|2021-01-27 22:31:00|2099.1|2098.3|2099.2|2098.4|2099.2|2098.4|2099.1|2098.3|0
1611786670000|2021-01-27 22:31:10|2099.1|2098.3|2098.9|2098.1|2099.1|2098.3|2098.9|2098.1|0
1611786680000|2021-01-27 22:31:20|2099|2098.2|2099.2|2098.4|2099.2|2098.4|2099|2098.2|0
1611786690000|2021-01-27 22:31:30|2100.2|2099.4|2100.2|2099.4|2100.2|2099.4|2100.2|2099.4|0
1611786700000|2021-01-27 22:31:40|2100.3|2099.5|2100.5|2099.7|2100.5|2099.7|2100.3|2099.5|0
1611786710000|2021-01-27 22:31:50|2101|2100.2|2101.2|2100.4|2101.2|2100.4|2101|2100.2|0
1611786750000|2021-01-27 22:32:30|2101.1|2100.3|2101|2100.2|2101.1|2100.3|2101|2100.2|0
1611786760000|2021-01-27 22:32:40|2101.1|2100.3|2101.6|2100.8|2101.6|2100.8|2101.1|2100.3|0
1611786780000|2021-01-27 22:33:00|2101.7|2100.9|2101.6|2100.8|2101.7|2100.9|2101.6|2100.8|0
1611786790000|2021-01-27 22:33:10|2101.7|2100.9|2101.7|2100.9|2101.7|2100.9|2101.7|2100.9|0
1611786820000|2021-01-27 22:33:40|2101.6|2100.8|2101.6|2100.8|2101.6|2100.8|2101.6|2100.8|0
1611786890000|2021-01-27 22:34:50|2101.7|2100.9|2101.7|2100.9|2101.7|2100.9|2101.7|2100.9|0
1611786900000|2021-01-27 22:35:00|2101.6|2100.8|2101.2|2100.4|2101.6|2100.8|2101.2|2100.4|0
1611786940000|2021-01-27 22:35:40|2101.3|2100.5|2101.2|2100.4|2101.3|2100.5|2101.2|2100.4|0
1611786980000|2021-01-27 22:36:20|2101.3|2100.5|2101.6|2100.8|2101.6|2100.8|2101.3|2100.5|0
1611787030000|2021-01-27 22:37:10|2101.5|2100.7|2101.5|2100.7|2101.6|2100.8|2101.4|2100.6|0
1611787060000|2021-01-27 22:37:40|2101.6|2100.8|2101.6|2100.8|2101.8|2101|2101.6|2100.8|0
1611787160000|2021-01-27 22:39:20|2101.7|2100.9|2101.6|2100.8|2101.8|2101|2101.6|2100.8|0
1611787190000|2021-01-27 22:39:50|2101.3|2100.5|2101|2100.2|2101.6|2100.8|2101|2100.2|0
1611787200000|2021-01-27 22:40:00|2100.9|2100.1|2100.7|2099.9|2100.9|2100.1|2100.7|2099.9|0
1611787210000|2021-01-27 22:40:10|2100.6|2099.8|2101|2100.2|2101|2100.2|2100.6|2099.8|0
1611787220000|2021-01-27 22:40:20|2100.9|2100.1|2099.3|2098.5|2101|2100.2|2099.2|2098.4|0
1611787230000|2021-01-27 22:40:30|2099.2|2098.4|2098.9|2098.1|2099.5|2098.7|2098.9|2098.1|0
1611787250000|2021-01-27 22:40:50|2099|2098.2|2099.2|2098.4|2099.2|2098.4|2099|2098.2|0
1611787260000|2021-01-27 22:41:00|2099.3|2098.5|2099.3|2098.5|2099.4|2098.6|2099.3|2098.5|0
1611787270000|2021-01-27 22:41:10|2099.2|2098.4|2099.2|2098.4|2099.2|2098.4|2099.2|2098.4|0
1611787280000|2021-01-27 22:41:20|2099.3|2098.5|2099.3|2098.5|2099.3|2098.5|2099.3|2098.5|0
1611787300000|2021-01-27 22:41:40|2099.2|2098.4|2099.2|2098.4|2099.4|2098.6|2099.2|2098.4|0
1611787320000|2021-01-27 22:42:00|2099.3|2098.5|2099|2098.2|2099.3|2098.5|2099|2098.2|0
1611787330000|2021-01-27 22:42:10|2099.1|2098.3|2099.8|2099|2100.2|2099.4|2099.1|2098.3|0
1611787340000|2021-01-27 22:42:20|2099.7|2098.9|2099.4|2098.6|2099.7|2098.9|2099.3|2098.5|0
1611787350000|2021-01-27 22:42:30|2099.9|2099.1|2100|2099.2|2100|2099.2|2099.9|2099.1|0
1611787360000|2021-01-27 22:42:40|2099.9|2099.1|2099.9|2099.1|2100|2099.2|2099.9|2099.1|0
1611787370000|2021-01-27 22:42:50|2100|2099.2|2100|2099.2|2100|2099.2|2100|2099.2|0
1611787410000|2021-01-27 22:43:30|2100.1|2099.3|2100.1|2099.3|2100.1|2099.3|2100.1|2099.3|0
1611787420000|2021-01-27 22:43:40|2100|2099.2|2100|2099.2|2100|2099.2|2100|2099.2|0
1611787480000|2021-01-27 22:44:40|2100.1|2099.3|2100.4|2099.6|2100.4|2099.6|2100.1|2099.3|0
1611787490000|2021-01-27 22:44:50|2100.5|2099.7|2100.4|2099.6|2100.5|2099.7|2100.4|2099.6|0
1611787500000|2021-01-27 22:45:00|2100.7|2099.9|2100.6|2099.8|2100.7|2099.9|2100.6|2099.8|0
1611787510000|2021-01-27 22:45:10|2100.7|2099.9|2100.6|2099.8|2100.7|2099.9|2100.6|2099.8|0
1611787550000|2021-01-27 22:45:50|2100.5|2099.7|2100.7|2099.9|2100.7|2099.9|2100.5|2099.7|0
1611787560000|2021-01-27 22:46:00|2100.6|2099.8|2100.5|2099.7|2100.6|2099.8|2100.5|2099.7|0
1611787580000|2021-01-27 22:46:20|2100.6|2099.8|2100.6|2099.8|2100.6|2099.8|2100.6|2099.8|0
1611787590000|2021-01-27 22:46:30|2100.5|2099.7|2100.7|2099.9|2100.7|2099.9|2100.5|2099.7|0
1611787610000|2021-01-27 22:46:50|2100.6|2099.8|2101.1|2100.3|2101.1|2100.3|2100.6|2099.8|0
1611787620000|2021-01-27 22:47:00|2101.2|2100.4|2101.5|2100.7|2101.5|2100.7|2101.2|2100.4|0
1611787650000|2021-01-27 22:47:30|2101.2|2100.4|2101.2|2100.4|2101.2|2100.4|2101.2|2100.4|0
1611787670000|2021-01-27 22:47:50|2101.1|2100.3|2101.3|2100.5|2101.3|2100.5|2100.7|2099.9|0
1611787680000|2021-01-27 22:48:00|2101.2|2100.4|2100.9|2100.1|2101.2|2100.4|2100.9|2100.1|0
1611787690000|2021-01-27 22:48:10|2101|2100.2|2101|2100.2|2101|2100.2|2101|2100.2|0
1611787700000|2021-01-27 22:48:20|2101.1|2100.3|2101.2|2100.4|2101.3|2100.5|2101.1|2100.3|0
1611787710000|2021-01-27 22:48:30|2101.3|2100.5|2101.3|2100.5|2101.3|2100.5|2101.3|2100.5|0
1611787720000|2021-01-27 22:48:40|2101.4|2100.6|2101.6|2100.8|2101.6|2100.8|2101.4|2100.6|0
1611787730000|2021-01-27 22:48:50|2101.3|2100.5|2101.3|2100.5|2101.3|2100.5|2101.3|2100.5|0
1611787740000|2021-01-27 22:49:00|2101.1|2100.3|2101.3|2100.5|2101.3|2100.5|2101.1|2100.3|0
1611787750000|2021-01-27 22:49:10|2101.4|2100.6|2101.9|2101.1|2101.9|2101.1|2101.4|2100.6|0
1611787770000|2021-01-27 22:49:30|2102|2101.2|2102|2101.2|2102|2101.2|2102|2101.2|0
1611787780000|2021-01-27 22:49:40|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|0
1611787830000|2021-01-27 22:50:30|2101.8|2101|2101.7|2100.9|2101.8|2101|2101.4|2100.6|0
1611787850000|2021-01-27 22:50:50|2101.8|2101|2101.8|2101|2101.8|2101|2101.8|2101|0
1611787890000|2021-01-27 22:51:30|2101.7|2100.9|2101.5|2100.7|2101.7|2100.9|2101.5|2100.7|0
1611787910000|2021-01-27 22:51:50|2101.6|2100.8|2101.8|2101|2101.8|2101|2101.6|2100.8|0
1611787920000|2021-01-27 22:52:00|2101.7|2100.9|2101.6|2100.8|2101.7|2100.9|2101.6|2100.8|0
1611787940000|2021-01-27 22:52:20|2101.7|2100.9|2101.8|2101|2101.8|2101|2101.6|2100.8|0
1611787950000|2021-01-27 22:52:30|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|2101.9|2101.1|0
1611787960000|2021-01-27 22:52:40|2102|2101.2|2102|2101.2|2102|2101.2|2102|2101.2|0
1611787970000|2021-01-27 22:52:50|2102.1|2101.3|2102.1|2101.3|2102.1|2101.3|2102.1|2101.3|0
1611787980000|2021-01-27 22:53:00|2102|2101.2|2102.1|2101.3|2102.1|2101.3|2102|2101.2|0
1611788000000|2021-01-27 22:53:20|2102.2|2101.4|2102.5|2101.7|2102.5|2101.7|2102.2|2101.4|0
1611788010000|2021-01-27 22:53:30|2102.6|2101.8|2102.5|2101.7|2102.6|2101.8|2102.3|2101.5|0
1611788020000|2021-01-27 22:53:40|2102.6|2101.8|2102.4|2101.6|2102.6|2101.8|2102.4|2101.6|0
1611788030000|2021-01-27 22:53:50|2102.5|2101.7|2102.4|2101.6|2102.6|2101.8|2102.4|2101.6|0
1611788040000|2021-01-27 22:54:00|2102.2|2101.4|2102.4|2101.6|2102.4|2101.6|2102.2|2101.4|0
1611788050000|2021-01-27 22:54:10|2102.5|2101.7|2102.4|2101.6|2102.6|2101.8|2102.4|2101.6|0
1611788070000|2021-01-27 22:54:30|2102.5|2101.7|2102.4|2101.6|2102.7|2101.9|2102.4|2101.6|0
1611788080000|2021-01-27 22:54:40|2102.5|2101.7|2102.5|2101.7|2102.5|2101.7|2102.4|2101.6|0
1611788110000|2021-01-27 22:55:10|2102.4|2101.6|2102.7|2101.9|2102.7|2101.9|2102.4|2101.6|0
1611788180000|2021-01-27 22:56:20|2102.4|2101.6|2102.3|2101.5|2102.4|2101.6|2102.3|2101.5|0
1611788190000|2021-01-27 22:56:30|2102.2|2101.4|2102.2|2101.4|2102.2|2101.4|2102.1|2101.3|0
1611788200000|2021-01-27 22:56:40|2102.1|2101.3|2102.1|2101.3|2102.1|2101.3|2101.8|2101|0
1611788210000|2021-01-27 22:56:50|2102|2101.2|2102.2|2101.4|2102.2|2101.4|2102|2101.2|0
1611788220000|2021-01-27 22:57:00|2102.1|2101.3|2102.1|2101.3|2102.1|2101.3|2102.1|2101.3|0
1611788230000|2021-01-27 22:57:10|2102.2|2101.4|2102.2|2101.4|2102.2|2101.4|2102.2|2101.4|0
1611788240000|2021-01-27 22:57:20|2102.3|2101.5|2102.3|2101.5|2102.3|2101.5|2102.3|2101.5|0
1611788250000|2021-01-27 22:57:30|2102.4|2101.6|2102.6|2101.8|2102.6|2101.8|2102.4|2101.6|0
1611788270000|2021-01-27 22:57:50|2102.5|2101.7|2102.6|2101.8|2102.6|2101.8|2102.5|2101.7|0
1611788290000|2021-01-27 22:58:10|2102.5|2101.7|2102.5|2101.7|2102.5|2101.7|2102.5|2101.7|0
1611788300000|2021-01-27 22:58:20|2102.6|2101.8|2102.6|2101.8|2102.6|2101.8|2102.6|2101.8|0
1611788320000|2021-01-27 22:58:40|2102.5|2101.7|2102.5|2101.7|2102.5|2101.7|2102.5|2101.7|0
1611788330000|2021-01-27 22:58:50|2102.6|2101.8|2102.7|2101.9|2102.8|2102|2102.6|2101.8|0
1611788340000|2021-01-27 22:59:00|2102.8|2102|2102.8|2102|2102.8|2102|2102.8|2102|0
1611788350000|2021-01-27 22:59:10|2102.6|2101.8|2102.6|2101.8|2102.7|2101.9|2102.6|2101.8|0
1611788370000|2021-01-27 22:59:30|2102.7|2101.9|2102.7|2101.9|2102.7|2101.9|2102.6|2101.8|0
1611788390000|2021-01-27 22:59:50|2102.6|2101.8|2102.6|2101.8|2102.6|2101.8|2102.6|2101.8|0
1611788400000|2021-01-27 23:00:00|2106.7|2106.4|2109.2|2108.9|2110.1|2109.8|2105.6|2105.3|61
1611788410000|2021-01-27 23:00:10|2109.4|2109.1|2108.1|2107.8|2109.4|2109.1|2108.1|2107.8|27
1611788420000|2021-01-27 23:00:20|2107.6|2107.3|2106.2|2105.9|2107.6|2107.3|2105.7|2105.4|26
1611788430000|2021-01-27 23:00:30|2106.1|2105.8|2105.1|2104.8|2106.2|2105.9|2105.1|2104.8|19
1611788440000|2021-01-27 23:00:40|2103.1|2102.8|2103.6|2103.3|2103.7|2103.4|2103.1|2102.8|7
1611788450000|2021-01-27 23:00:50|2104.7|2104.4|2104.9|2104.6|2104.9|2104.6|2104.7|2104.4|19
1611788460000|2021-01-27 23:01:00|2105.5|2105.2|2105|2104.7|2105.5|2105.2|2105|2104.7|4
1611788470000|2021-01-27 23:01:10|2105.7|2105.4|2106.8|2106.5|2106.8|2106.5|2104.9|2104.6|24
1611788480000|2021-01-27 23:01:20|2107.7|2107.4|2106.8|2106.5|2107.7|2107.4|2106|2105.7|17
1611788490000|2021-01-27 23:01:30|2106.1|2105.8|2106.6|2106.3|2106.6|2106.3|2106.1|2105.8|2
1611788510000|2021-01-27 23:01:50|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|1
1611788520000|2021-01-27 23:02:00|2106.5|2106.2|2105.8|2105.5|2106.6|2106.3|2105.8|2105.5|12
1611788530000|2021-01-27 23:02:10|2105|2104.7|2105.5|2105.2|2105.5|2105.2|2105|2104.7|5
1611788540000|2021-01-27 23:02:20|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1611788550000|2021-01-27 23:02:30|2105.8|2105.5|2106.6|2106.3|2106.6|2106.3|2105.8|2105.5|11
1611788560000|2021-01-27 23:02:40|2107.2|2106.9|2110.2|2109.9|2110.2|2109.9|2107.2|2106.9|51
1611788570000|2021-01-27 23:02:50|2110.5|2110.2|2109.7|2109.4|2110.5|2110.2|2109.7|2109.4|30
1611788580000|2021-01-27 23:03:00|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2108.9|2108.6|4
1611788590000|2021-01-27 23:03:10|2108.6|2108.3|2109.6|2109.3|2109.6|2109.3|2108.6|2108.3|12
1611788600000|2021-01-27 23:03:20|2109.9|2109.6|2111.3|2111|2111.3|2111|2109.9|2109.6|51
1611788610000|2021-01-27 23:03:30|2110.8|2110.5|2111.6|2111.3|2111.6|2111.3|2110.7|2110.4|14
1611788620000|2021-01-27 23:03:40|2111.5|2111.2|2111.4|2111.1|2111.8|2111.5|2110.7|2110.4|50
1611788630000|2021-01-27 23:03:50|2111.1|2110.8|2112.9|2112.6|2112.9|2112.6|2111|2110.7|56
1611788640000|2021-01-27 23:04:00|2112.8|2112.5|2113.4|2113.1|2113.4|2113.1|2112.5|2112.2|34
1611788650000|2021-01-27 23:04:10|2113|2112.7|2112.5|2112.2|2113|2112.7|2112.5|2112.2|10
1611788660000|2021-01-27 23:04:20|2112.1|2111.8|2112.3|2112|2112.3|2112|2112.1|2111.8|4
1611788670000|2021-01-27 23:04:30|2111.5|2111.2|2111.3|2111|2111.5|2111.2|2111.3|2111|6
1611788680000|2021-01-27 23:04:40|2111.2|2110.9|2109.2|2108.9|2111.2|2110.9|2109.2|2108.9|4
1611788690000|2021-01-27 23:04:50|2109.1|2108.8|2107.5|2107.2|2109.1|2108.8|2106.9|2106.6|11
1611788710000|2021-01-27 23:05:10|2108|2107.7|2108.3|2108|2108.9|2108.6|2107.7|2107.4|59
1611788720000|2021-01-27 23:05:20|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|24
1611788730000|2021-01-27 23:05:30|2107.7|2107.4|2106.9|2106.6|2107.8|2107.5|2106.9|2106.6|22
1611788740000|2021-01-27 23:05:40|2106.7|2106.4|2106|2105.7|2106.7|2106.4|2105.8|2105.5|25
1611788750000|2021-01-27 23:05:50|2105.7|2105.4|2104.7|2104.4|2106|2105.7|2104.4|2104.1|25
1611788760000|2021-01-27 23:06:00|2104.9|2104.6|2104.2|2103.9|2105.3|2105|2104.2|2103.9|9
1611788770000|2021-01-27 23:06:10|2103.9|2103.6|2101.5|2101.2|2103.9|2103.6|2101.5|2101.2|12
1611788780000|2021-01-27 23:06:20|2102.3|2102|2101.1|2100.8|2102.3|2102|2101.1|2100.8|8
1611788790000|2021-01-27 23:06:30|2101|2100.7|2099.7|2099.4|2101|2100.7|2099.7|2099.4|23
1611788800000|2021-01-27 23:06:40|2100|2099.7|2099.3|2099|2100|2099.7|2097.8|2097.5|41
1611788810000|2021-01-27 23:06:50|2099.6|2099.3|2100.2|2099.9|2100.2|2099.9|2099.1|2098.8|11
1611788820000|2021-01-27 23:07:00|2099|2098.7|2099.9|2099.6|2099.9|2099.6|2099|2098.7|11
1611788830000|2021-01-27 23:07:10|2099.4|2099.1|2098.6|2098.3|2100|2099.7|2098.2|2097.9|36
1611788840000|2021-01-27 23:07:20|2097.8|2097.5|2097.4|2097.1|2098.7|2098.4|2097.4|2097.1|24
1611788850000|2021-01-27 23:07:30|2097.2|2096.9|2096.5|2096.2|2097.5|2097.2|2096.5|2096.2|47
1611788860000|2021-01-27 23:07:40|2096.9|2096.6|2095.7|2095.4|2096.9|2096.6|2095.7|2095.4|41
1611788870000|2021-01-27 23:07:50|2096|2095.7|2096|2095.7|2096.9|2096.6|2095.7|2095.4|18
1611788880000|2021-01-27 23:08:00|2097.1|2096.8|2096.8|2096.5|2098|2097.7|2096.8|2096.5|21
1611788890000|2021-01-27 23:08:10|2096.9|2096.6|2097.8|2097.5|2097.8|2097.5|2096.9|2096.6|6
1611788900000|2021-01-27 23:08:20|2098|2097.7|2097.5|2097.2|2098.6|2098.3|2097.5|2097.2|5
1611788910000|2021-01-27 23:08:30|2097.3|2097|2099|2098.7|2099|2098.7|2097.3|2097|13
1611788920000|2021-01-27 23:08:40|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1611788930000|2021-01-27 23:08:50|2098.5|2098.2|2099|2098.7|2099|2098.7|2098.5|2098.2|8
1611788950000|2021-01-27 23:09:10|2098.5|2098.2|2099|2098.7|2099|2098.7|2098.5|2098.2|11
1611788960000|2021-01-27 23:09:20|2098.7|2098.4|2098.2|2097.9|2098.7|2098.4|2097.5|2097.2|32
1611788970000|2021-01-27 23:09:30|2098.5|2098.2|2097.4|2097.1|2098.5|2098.2|2097.4|2097.1|10
1611788980000|2021-01-27 23:09:40|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1611789000000|2021-01-27 23:10:00|||||||||1
1611789010000|2021-01-27 23:10:10|2097.2|2096.9|2096.6|2096.3|2097.2|2096.9|2096.6|2096.3|8
1611789020000|2021-01-27 23:10:20|2096.3|2096|2097.1|2096.8|2097.2|2096.9|2096.2|2095.9|8
1611789030000|2021-01-27 23:10:30|2097.2|2096.9|2096.3|2096|2097.2|2096.9|2096.3|2096|14
1611789040000|2021-01-27 23:10:40|2097.4|2097.1|2098.1|2097.8|2098.1|2097.8|2097.1|2096.8|13
1611789050000|2021-01-27 23:10:50|2097.9|2097.6|2097.5|2097.2|2097.9|2097.6|2097.5|2097.2|3
1611789060000|2021-01-27 23:11:00|2098.4|2098.1|2097.4|2097.1|2098.4|2098.1|2097.4|2097.1|3
1611789070000|2021-01-27 23:11:10|2097.6|2097.3|2097.7|2097.4|2097.7|2097.4|2097.6|2097.3|3
1611789080000|2021-01-27 23:11:20|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|1
1611789120000|2021-01-27 23:12:00|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.5|2097.2|10
1611789130000|2021-01-27 23:12:10|2097.5|2097.2|2097.2|2096.9|2097.5|2097.2|2097.2|2096.9|9
1611789140000|2021-01-27 23:12:20|2097|2096.7|2097.6|2097.3|2097.6|2097.3|2095.8|2095.5|41
1611789150000|2021-01-27 23:12:30|||||||||3
1611789160000|2021-01-27 23:12:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|3
1611789170000|2021-01-27 23:12:50|2097.2|2096.9|2097.8|2097.5|2097.8|2097.5|2097|2096.7|5
1611789180000|2021-01-27 23:13:00|2098.1|2097.8|2098.2|2097.9|2098.2|2097.9|2098.1|2097.8|6
1611789190000|2021-01-27 23:13:10|2098.1|2097.8|2097.9|2097.6|2098.1|2097.8|2097.9|2097.6|16
1611789200000|2021-01-27 23:13:20|2098.1|2097.8|2098.7|2098.4|2098.7|2098.4|2098.1|2097.8|15
1611789210000|2021-01-27 23:13:30|2099|2098.7|2100.1|2099.8|2100.4|2100.1|2099|2098.7|50
1611789220000|2021-01-27 23:13:40|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1611789230000|2021-01-27 23:13:50|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1611789240000|2021-01-27 23:14:00|2098.3|2098|2097.6|2097.3|2098.3|2098|2097.6|2097.3|17
1611789250000|2021-01-27 23:14:10|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|3
1611789260000|2021-01-27 23:14:20|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1611789270000|2021-01-27 23:14:30|||||||||1
1611789280000|2021-01-27 23:14:40|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|3
1611789290000|2021-01-27 23:14:50|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|3
1611789330000|2021-01-27 23:15:30|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|1
1611789340000|2021-01-27 23:15:40|2098.8|2098.5|2098.2|2097.9|2098.8|2098.5|2098.2|2097.9|12
1611789360000|2021-01-27 23:16:00|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.9|2097.6|4
1611789370000|2021-01-27 23:16:10|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.6|2097.3|9
1611789380000|2021-01-27 23:16:20|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.3|2097|4
1611789390000|2021-01-27 23:16:30|||||||||2
1611789400000|2021-01-27 23:16:40|2096.7|2096.4|2096|2095.7|2096.7|2096.4|2096|2095.7|23
1611789410000|2021-01-27 23:16:50|2095.9|2095.6|2096.1|2095.8|2096.1|2095.8|2095.7|2095.4|15
1611789420000|2021-01-27 23:17:00|2096.4|2096.1|2095.9|2095.6|2096.4|2096.1|2095.9|2095.6|12
1611789430000|2021-01-27 23:17:10|2096.5|2096.2|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|10
1611789440000|2021-01-27 23:17:20|2096.3|2096|2095.6|2095.3|2096.3|2096|2095.6|2095.3|29
1611789450000|2021-01-27 23:17:30|2095.9|2095.6|2095.6|2095.3|2096.1|2095.8|2095.6|2095.3|43
1611789460000|2021-01-27 23:17:40|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.4|2095.1|36
1611789470000|2021-01-27 23:17:50|2095.2|2094.9|2094.9|2094.6|2095.3|2095|2094.7|2094.4|222
1611789480000|2021-01-27 23:18:00|2095.1|2094.8|2094.6|2094.3|2095.1|2094.8|2094.6|2094.3|43
1611789490000|2021-01-27 23:18:10|2094.5|2094.2|2094.7|2094.4|2095.5|2095.2|2094.5|2094.2|39
1611789500000|2021-01-27 23:18:20|2094.8|2094.5|2095.3|2095|2095.4|2095.1|2094.8|2094.5|12
1611789510000|2021-01-27 23:18:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|1
1611789520000|2021-01-27 23:18:40|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.4|2094.1|33
1611789530000|2021-01-27 23:18:50|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|8
1611789540000|2021-01-27 23:19:00|2094.8|2094.5|2095|2094.7|2095|2094.7|2094.8|2094.5|9
1611789550000|2021-01-27 23:19:10|2094.7|2094.4|2094.4|2094.1|2094.7|2094.4|2094.4|2094.1|4
1611789560000|2021-01-27 23:19:20|2094.3|2094|2094|2093.7|2094.7|2094.4|2094|2093.7|42
1611789570000|2021-01-27 23:19:30|2094.2|2093.9|2093.6|2093.3|2094.2|2093.9|2093.6|2093.3|102
1611789580000|2021-01-27 23:19:40|2093.5|2093.2|2093.4|2093.1|2093.8|2093.5|2093.2|2092.9|71
1611789590000|2021-01-27 23:19:50|2093.5|2093.2|2093.9|2093.6|2094.4|2094.1|2093.4|2093.1|31
1611789600000|2021-01-27 23:20:00|2093.6|2093.3|2093.2|2092.9|2094.1|2093.8|2093.2|2092.9|27
1611789610000|2021-01-27 23:20:10|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|34
1611789620000|2021-01-27 23:20:20|2093|2092.7|2093.4|2093.1|2093.4|2093.1|2093|2092.7|13
1611789630000|2021-01-27 23:20:30|2093.6|2093.3|2093.2|2092.9|2093.6|2093.3|2093.2|2092.9|20
1611789640000|2021-01-27 23:20:40|2093.3|2093|2093.3|2093|2093.6|2093.3|2093.3|2093|35
1611789650000|2021-01-27 23:20:50|2093.8|2093.5|2095.6|2095.3|2095.6|2095.3|2093.8|2093.5|34
1611789660000|2021-01-27 23:21:00|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|3
1611789670000|2021-01-27 23:21:10|2094.6|2094.3|2094.2|2093.9|2094.6|2094.3|2094.1|2093.8|18
1611789680000|2021-01-27 23:21:20|2094|2093.7|2093.5|2093.2|2094|2093.7|2093.5|2093.2|20
1611789690000|2021-01-27 23:21:30|2093|2092.7|2092.9|2092.6|2093|2092.7|2092.9|2092.6|10
1611789700000|2021-01-27 23:21:40|2093.7|2093.4|2094.8|2094.5|2094.8|2094.5|2093.7|2093.4|5
1611789710000|2021-01-27 23:21:50|2095|2094.7|2095.3|2095|2095.3|2095|2095|2094.7|31
1611789720000|2021-01-27 23:22:00|2095|2094.7|2095.2|2094.9|2095.2|2094.9|2095|2094.7|2
1611789730000|2021-01-27 23:22:10|2095.4|2095.1|2096|2095.7|2096|2095.7|2095.4|2095.1|10
1611789740000|2021-01-27 23:22:20|2096.3|2096|2095.9|2095.6|2096.3|2096|2095.8|2095.5|9
1611789750000|2021-01-27 23:22:30|2095.5|2095.2|2094.9|2094.6|2095.5|2095.2|2094.9|2094.6|20
1611789760000|2021-01-27 23:22:40|||||||||1
1611789770000|2021-01-27 23:22:50|2094.5|2094.2|2094.9|2094.6|2094.9|2094.6|2093.3|2093|49
1611789780000|2021-01-27 23:23:00|2094.5|2094.2|2095.6|2095.3|2095.8|2095.5|2094.5|2094.2|16
1611789790000|2021-01-27 23:23:10|2095.5|2095.2|2096.1|2095.8|2096.2|2095.9|2095.5|2095.2|18
1611789800000|2021-01-27 23:23:20|2097|2096.7|2096.6|2096.3|2097.5|2097.2|2096.6|2096.3|19
1611789810000|2021-01-27 23:23:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|4
1611789820000|2021-01-27 23:23:40|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|14
1611789830000|2021-01-27 23:23:50|2096.5|2096.2|2097.5|2097.2|2097.5|2097.2|2096.5|2096.2|14
1611789840000|2021-01-27 23:24:00|2097.9|2097.6|2096.1|2095.8|2098|2097.7|2095.6|2095.3|62
1611789850000|2021-01-27 23:24:10|2096.6|2096.3|2098|2097.7|2098|2097.7|2096|2095.7|73
1611789860000|2021-01-27 23:24:20|2098.1|2097.8|2096.2|2095.9|2098.1|2097.8|2096.1|2095.8|55
1611789870000|2021-01-27 23:24:30|2095.8|2095.5|2095.3|2095|2095.8|2095.5|2095|2094.7|22
1611789880000|2021-01-27 23:24:40|2095|2094.7|2094|2093.7|2095|2094.7|2094|2093.7|43
1611789890000|2021-01-27 23:24:50|2093.8|2093.5|2094.1|2093.8|2094.1|2093.8|2093.8|2093.5|11
1611789900000|2021-01-27 23:25:00|2094.2|2093.9|2094.1|2093.8|2094.2|2093.9|2094.1|2093.8|7
1611789910000|2021-01-27 23:25:10|2094.7|2094.4|2094.2|2093.9|2094.7|2094.4|2094.2|2093.9|4
1611789930000|2021-01-27 23:25:30|2095.8|2095.5|2095.5|2095.2|2095.8|2095.5|2095.5|2095.2|3
1611789940000|2021-01-27 23:25:40|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.3|2095|9
1611789950000|2021-01-27 23:25:50|2095.8|2095.5|2095.5|2095.2|2095.9|2095.6|2095.5|2095.2|7
1611789960000|2021-01-27 23:26:00|2095.1|2094.8|2095.3|2095|2095.3|2095|2095.1|2094.8|8
1611789970000|2021-01-27 23:26:10|2095.7|2095.4|2096.5|2096.2|2096.5|2096.2|2095.4|2095.1|14
1611789980000|2021-01-27 23:26:20|2097.1|2096.8|2097.3|2097|2097.3|2097|2097.1|2096.8|6
1611789990000|2021-01-27 23:26:30|2096.6|2096.3|2095.7|2095.4|2096.6|2096.3|2095.7|2095.4|28
1611790000000|2021-01-27 23:26:40|2096.3|2096|2096.9|2096.6|2096.9|2096.6|2095.9|2095.6|20
1611790010000|2021-01-27 23:26:50|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2
1611790020000|2021-01-27 23:27:00|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1611790030000|2021-01-27 23:27:10|2096.6|2096.3|2096.4|2096.1|2097.3|2097|2096.4|2096.1|7
1611790040000|2021-01-27 23:27:20|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|2
1611790050000|2021-01-27 23:27:30|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1611790060000|2021-01-27 23:27:40|2096.5|2096.2|2097.1|2096.8|2097.1|2096.8|2096.5|2096.2|3
1611790100000|2021-01-27 23:28:20|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|2
1611790110000|2021-01-27 23:28:30|2096.6|2096.3|2096.1|2095.8|2096.6|2096.3|2096.1|2095.8|9
1611790120000|2021-01-27 23:28:40|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|2
1611790130000|2021-01-27 23:28:50|2097|2096.7|2096.3|2096|2097|2096.7|2096.3|2096|8
1611790140000|2021-01-27 23:29:00|2096.8|2096.5|2097|2096.7|2097|2096.7|2096.8|2096.5|4
1611790150000|2021-01-27 23:29:10|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2
1611790170000|2021-01-27 23:29:30|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2
1611790180000|2021-01-27 23:29:40|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|4
1611790190000|2021-01-27 23:29:50|2097.2|2096.9|2096.5|2096.2|2097.2|2096.9|2096.3|2096|5
1611790200000|2021-01-27 23:30:00|2096.7|2096.4|2096.5|2096.2|2096.7|2096.4|2096.2|2095.9|16
1611790210000|2021-01-27 23:30:10|2096.7|2096.4|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|2
1611790220000|2021-01-27 23:30:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1611790230000|2021-01-27 23:30:30|2096.6|2096.3|2097|2096.7|2097|2096.7|2096.6|2096.3|3
1611790250000|2021-01-27 23:30:50|||||||||1
1611790270000|2021-01-27 23:31:10|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2
1611790280000|2021-01-27 23:31:20|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|6
1611790290000|2021-01-27 23:31:30|2097.1|2096.8|2097|2096.7|2097.1|2096.8|2097|2096.7|7
1611790320000|2021-01-27 23:32:00|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1611790330000|2021-01-27 23:32:10|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2
1611790370000|2021-01-27 23:32:50|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|4
1611790380000|2021-01-27 23:33:00|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|5
1611790400000|2021-01-27 23:33:20|2097|2096.7|2095.8|2095.5|2097|2096.7|2095.8|2095.5|20
1611790410000|2021-01-27 23:33:30|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|5
1611790420000|2021-01-27 23:33:40|2095.5|2095.2|2095.9|2095.6|2095.9|2095.6|2095.4|2095.1|14
1611790430000|2021-01-27 23:33:50|2095.1|2094.8|2093.9|2093.6|2095.1|2094.8|2093.6|2093.3|15
1611790440000|2021-01-27 23:34:00|2093.8|2093.5|2094.9|2094.6|2094.9|2094.6|2093.8|2093.5|12
1611790450000|2021-01-27 23:34:10|2094.7|2094.4|2095.1|2094.8|2095.1|2094.8|2094.5|2094.2|17
1611790460000|2021-01-27 23:34:20|2095.4|2095.1|2094.9|2094.6|2095.4|2095.1|2094.9|2094.6|6
1611790470000|2021-01-27 23:34:30|2094.2|2093.9|2093.5|2093.2|2094.2|2093.9|2093.5|2093.2|5
1611790480000|2021-01-27 23:34:40|2093.7|2093.4|2094|2093.7|2094|2093.7|2093.7|2093.4|4
1611790490000|2021-01-27 23:34:50|2094.1|2093.8|2094.5|2094.2|2094.5|2094.2|2094|2093.7|9
1611790500000|2021-01-27 23:35:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1611790510000|2021-01-27 23:35:10|||||||||1
1611790520000|2021-01-27 23:35:20|2095.7|2095.4|2093.9|2093.6|2095.7|2095.4|2093.9|2093.6|17
1611790530000|2021-01-27 23:35:30|2094.2|2093.9|2094.5|2094.2|2094.8|2094.5|2094.2|2093.9|5
1611790540000|2021-01-27 23:35:40|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2
1611790550000|2021-01-27 23:35:50|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|1
1611790560000|2021-01-27 23:36:00|2094.4|2094.1|2094.3|2094|2094.4|2094.1|2094.3|2094|2
1611790580000|2021-01-27 23:36:20|2093.9|2093.6|2093.6|2093.3|2093.9|2093.6|2093.6|2093.3|4
1611790590000|2021-01-27 23:36:30|2093.5|2093.2|2093.1|2092.8|2093.5|2093.2|2093.1|2092.8|8
1611790600000|2021-01-27 23:36:40|2093|2092.7|2092.9|2092.6|2093|2092.7|2092.9|2092.6|5
1611790610000|2021-01-27 23:36:50|2093|2092.7|2093.2|2092.9|2093.6|2093.3|2092.9|2092.6|44
1611790630000|2021-01-27 23:37:10|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|1
1611790640000|2021-01-27 23:37:20|2092.9|2092.6|2092.5|2092.2|2093.2|2092.9|2092.5|2092.2|45
1611790650000|2021-01-27 23:37:30|2092.2|2091.9|2092.2|2091.9|2092.5|2092.2|2092.2|2091.9|91
1611790660000|2021-01-27 23:37:40|2092.6|2092.3|2092.4|2092.1|2092.6|2092.3|2092.4|2092.1|2
1611790670000|2021-01-27 23:37:50|2092.2|2091.9|2092.2|2091.9|2092.4|2092.1|2092.1|2091.8|40
1611790680000|2021-01-27 23:38:00|2092.1|2091.8|2092.2|2091.9|2092.2|2091.9|2092|2091.7|52
1611790690000|2021-01-27 23:38:10|2092|2091.7|2092.1|2091.8|2092.3|2092|2091.6|2091.3|70
1611790700000|2021-01-27 23:38:20|2091.6|2091.3|2091.4|2091.1|2092.2|2091.9|2091.4|2091.1|58
1611790710000|2021-01-27 23:38:30|2092.1|2091.8|2091.7|2091.4|2092.1|2091.8|2091.7|2091.4|12
1611790720000|2021-01-27 23:38:40|2091.3|2091|2091.6|2091.3|2092|2091.7|2091.3|2091|8
1611790730000|2021-01-27 23:38:50|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.5|2091.2|9
1611790740000|2021-01-27 23:39:00|2091.8|2091.5|2091.1|2090.8|2091.8|2091.5|2091.1|2090.8|11
1611790750000|2021-01-27 23:39:10|2091.3|2091|2091.3|2091|2091.7|2091.4|2091.1|2090.8|26
1611790760000|2021-01-27 23:39:20|2091.5|2091.2|2091.3|2091|2091.9|2091.6|2091.3|2091|14
1611790770000|2021-01-27 23:39:30|2091.5|2091.2|2091.4|2091.1|2091.8|2091.5|2091.4|2091.1|38
1611790780000|2021-01-27 23:39:40|2091.6|2091.3|2092.5|2092.2|2092.5|2092.2|2091.6|2091.3|8
1611790790000|2021-01-27 23:39:50|2092.6|2092.3|2093.1|2092.8|2093.3|2093|2092.6|2092.3|11
1611790800000|2021-01-27 23:40:00|2093.3|2093|2093.3|2093|2093.6|2093.3|2093.3|2093|6
1611790810000|2021-01-27 23:40:10|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|1
1611790820000|2021-01-27 23:40:20|2092.7|2092.4|2092.2|2091.9|2092.7|2092.4|2092.2|2091.9|5
1611790830000|2021-01-27 23:40:30|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2091.5|2091.2|25
1611790840000|2021-01-27 23:40:40|2091.4|2091.1|2091.5|2091.2|2091.7|2091.4|2091.1|2090.8|11
1611790850000|2021-01-27 23:40:50|2091.3|2091|2091.1|2090.8|2091.5|2091.2|2091.1|2090.8|19
1611790860000|2021-01-27 23:41:00|2091.4|2091.1|2091.5|2091.2|2091.6|2091.3|2091.4|2091.1|11
1611790870000|2021-01-27 23:41:10|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|1
1611790890000|2021-01-27 23:41:30|2091.9|2091.6|2091.7|2091.4|2092.6|2092.3|2091.7|2091.4|20
1611790900000|2021-01-27 23:41:40|2091.8|2091.5|2092.2|2091.9|2092.3|2092|2091.8|2091.5|5
1611790910000|2021-01-27 23:41:50|2092.6|2092.3|2093.3|2093|2093.3|2093|2092.6|2092.3|4
1611790920000|2021-01-27 23:42:00|2092.8|2092.5|2092.4|2092.1|2092.8|2092.5|2092.4|2092.1|6
1611790930000|2021-01-27 23:42:10|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|1
1611790940000|2021-01-27 23:42:20|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2
1611790950000|2021-01-27 23:42:30|2092.9|2092.6|2093.9|2093.6|2093.9|2093.6|2092.9|2092.6|14
1611790960000|2021-01-27 23:42:40|2093.4|2093.1|2093.3|2093|2093.4|2093.1|2093.3|2093|2
1611790970000|2021-01-27 23:42:50|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1611790990000|2021-01-27 23:43:10|2093.6|2093.3|2093.1|2092.8|2093.6|2093.3|2093.1|2092.8|16
1611791000000|2021-01-27 23:43:20|||||||||1
1611791020000|2021-01-27 23:43:40|2093|2092.7|2093.6|2093.3|2093.6|2093.3|2093|2092.7|12
1611791040000|2021-01-27 23:44:00|2093.3|2093|2093.9|2093.6|2093.9|2093.6|2093.1|2092.8|10
1611791050000|2021-01-27 23:44:10|2094.2|2093.9|2094.9|2094.6|2094.9|2094.6|2094|2093.7|9
1611791060000|2021-01-27 23:44:20|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|4
1611791070000|2021-01-27 23:44:30|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2094|2093.7|2
1611791080000|2021-01-27 23:44:40|2093.4|2093.1|2094|2093.7|2094|2093.7|2093.4|2093.1|30
1611791090000|2021-01-27 23:44:50|2094.3|2094|2094.2|2093.9|2094.5|2094.2|2094.2|2093.9|10
1611791110000|2021-01-27 23:45:10|2094.7|2094.4|2095.3|2095|2095.6|2095.3|2094.7|2094.4|23
1611791120000|2021-01-27 23:45:20|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|3
1611791130000|2021-01-27 23:45:30|2096.4|2096.1|2096.6|2096.3|2096.6|2096.3|2096.4|2096.1|5
1611791140000|2021-01-27 23:45:40|2096.7|2096.4|2097.1|2096.8|2097.1|2096.8|2096.4|2096.1|14
1611791150000|2021-01-27 23:45:50|2097.3|2097|2096.5|2096.2|2097.3|2097|2096.4|2096.1|20
1611791160000|2021-01-27 23:46:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|3
1611791170000|2021-01-27 23:46:10|2097.2|2096.9|2097.7|2097.4|2097.7|2097.4|2097|2096.7|13
1611791180000|2021-01-27 23:46:20|2098|2097.7|2097|2096.7|2098|2097.7|2097|2096.7|14
1611791190000|2021-01-27 23:46:30|2096.5|2096.2|2095.6|2095.3|2096.5|2096.2|2095.6|2095.3|17
1611791200000|2021-01-27 23:46:40|2095.9|2095.6|2095|2094.7|2095.9|2095.6|2095|2094.7|17
1611791210000|2021-01-27 23:46:50|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|6
1611791220000|2021-01-27 23:47:00|2095.6|2095.3|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|4
1611791230000|2021-01-27 23:47:10|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2
1611791250000|2021-01-27 23:47:30|||||||||1
1611791260000|2021-01-27 23:47:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|31
1611791270000|2021-01-27 23:47:50|2096.9|2096.6|2097.2|2096.9|2097.2|2096.9|2096.9|2096.6|2
1611791280000|2021-01-27 23:48:00|2097.3|2097|2097.4|2097.1|2097.8|2097.5|2097.3|2097|6
1611791290000|2021-01-27 23:48:10|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|3
1611791300000|2021-01-27 23:48:20|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1611791320000|2021-01-27 23:48:40|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2096.8|2096.5|11
1611791340000|2021-01-27 23:49:00|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|4
1611791350000|2021-01-27 23:49:10|2095.8|2095.5|2096|2095.7|2096.3|2096|2095.7|2095.4|7
1611791370000|2021-01-27 23:49:30|2096.5|2096.2|2097|2096.7|2097|2096.7|2096.5|2096.2|3
1611791390000|2021-01-27 23:49:50|2096.7|2096.4|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|3
1611791400000|2021-01-27 23:50:00|2095.8|2095.5|2095.4|2095.1|2095.8|2095.5|2095.4|2095.1|6
1611791410000|2021-01-27 23:50:10|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.3|2095|6
1611791430000|2021-01-27 23:50:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|7
1611791440000|2021-01-27 23:50:40|2095.1|2094.8|2094.5|2094.2|2095.1|2094.8|2094.5|2094.2|8
1611791450000|2021-01-27 23:50:50|2094.9|2094.6|2095.1|2094.8|2095.1|2094.8|2094.9|2094.6|3
1611791460000|2021-01-27 23:51:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|4
1611791470000|2021-01-27 23:51:10|2095|2094.7|2094.7|2094.4|2095|2094.7|2094.7|2094.4|4
1611791480000|2021-01-27 23:51:20|2093.9|2093.6|2091.4|2091.1|2093.9|2093.6|2091.2|2090.9|36
1611791490000|2021-01-27 23:51:30|2091.1|2090.8|2092.7|2092.4|2092.7|2092.4|2091.1|2090.8|37
1611791500000|2021-01-27 23:51:40|2092.4|2092.1|2092|2091.7|2092.4|2092.1|2092|2091.7|5
1611791510000|2021-01-27 23:51:50|2092.9|2092.6|2093.3|2093|2093.3|2093|2092.8|2092.5|7
1611791520000|2021-01-27 23:52:00|2093.6|2093.3|2093.4|2093.1|2093.6|2093.3|2093.4|2093.1|4
1611791530000|2021-01-27 23:52:10|2093.3|2093|2092.2|2091.9|2093.3|2093|2092.1|2091.8|15
1611791540000|2021-01-27 23:52:20|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|1
1611791550000|2021-01-27 23:52:30|2093|2092.7|2092.4|2092.1|2093|2092.7|2092.4|2092.1|6
1611791560000|2021-01-27 23:52:40|2092.1|2091.8|2091.9|2091.6|2092.1|2091.8|2091.9|2091.6|9
1611791570000|2021-01-27 23:52:50|2092.7|2092.4|2093.1|2092.8|2093.3|2093|2092.6|2092.3|25
1611791580000|2021-01-27 23:53:00|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|3
1611791590000|2021-01-27 23:53:10|2093.1|2092.8|2093.3|2093|2093.3|2093|2093.1|2092.8|5
1611791600000|2021-01-27 23:53:20|2093.5|2093.2|2093.6|2093.3|2093.6|2093.3|2093.5|2093.2|6
1611791610000|2021-01-27 23:53:30|2093.3|2093|2094.3|2094|2094.3|2094|2093.3|2093|18
1611791620000|2021-01-27 23:53:40|2093.8|2093.5|2093.6|2093.3|2093.8|2093.5|2093.6|2093.3|7
1611791630000|2021-01-27 23:53:50|2093.4|2093.1|2093.1|2092.8|2093.4|2093.1|2093|2092.7|10
1611791640000|2021-01-27 23:54:00|2093.2|2092.9|2093.6|2093.3|2093.6|2093.3|2093.2|2092.9|10
1611791650000|2021-01-27 23:54:10|2093.4|2093.1|2093.3|2093|2093.7|2093.4|2093.3|2093|15
1611791660000|2021-01-27 23:54:20|||||||||2
1611791670000|2021-01-27 23:54:30|2092.9|2092.6|2092.3|2092|2093.2|2092.9|2091.8|2091.5|55
1611791680000|2021-01-27 23:54:40|2092.7|2092.4|2092|2091.7|2092.7|2092.4|2092|2091.7|3
1611791690000|2021-01-27 23:54:50|2092.1|2091.8|2092.4|2092.1|2092.5|2092.2|2092.1|2091.8|9
1611791700000|2021-01-27 23:55:00|2092.6|2092.3|2092.8|2092.5|2092.9|2092.6|2092.5|2092.2|10
1611791720000|2021-01-27 23:55:20|2093.2|2092.9|2093.7|2093.4|2093.8|2093.5|2093.1|2092.8|42
1611791730000|2021-01-27 23:55:30|2093.8|2093.5|2093.7|2093.4|2093.9|2093.6|2093.7|2093.4|6
1611791740000|2021-01-27 23:55:40|2093.4|2093.1|2092.8|2092.5|2093.4|2093.1|2092.8|2092.5|9
1611791750000|2021-01-27 23:55:50|2092.3|2092|2092.4|2092.1|2092.4|2092.1|2092|2091.7|15
1611791760000|2021-01-27 23:56:00|2091.9|2091.6|2091.2|2090.9|2092.2|2091.9|2091.2|2090.9|26
1611791770000|2021-01-27 23:56:10|2091.5|2091.2|2091.3|2091|2091.5|2091.2|2091.3|2091|6
1611791780000|2021-01-27 23:56:20|2091.5|2091.2|2090.8|2090.5|2091.7|2091.4|2090.8|2090.5|146
1611791790000|2021-01-27 23:56:30|2090.5|2090.2|2087|2086.7|2090.7|2090.4|2086.6|2086.3|271
1611791800000|2021-01-27 23:56:40|2087.6|2087.3|2088.1|2087.8|2088.5|2088.2|2087.6|2087.3|21
1611791810000|2021-01-27 23:56:50|2087.8|2087.5|2087.3|2087|2087.8|2087.5|2087|2086.7|16
1611791820000|2021-01-27 23:57:00|2087.5|2087.2|2088.6|2088.3|2089|2088.7|2087.5|2087.2|19
1611791830000|2021-01-27 23:57:10|2086.6|2086.3|2086.3|2086|2087.2|2086.9|2085.8|2085.5|145
1611791840000|2021-01-27 23:57:20|2086.6|2086.3|2087.6|2087.3|2087.6|2087.3|2086.6|2086.3|9
1611791850000|2021-01-27 23:57:30|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.8|2087.5|5
1611791860000|2021-01-27 23:57:40|2088.2|2087.9|2086.4|2086.1|2088.2|2087.9|2086.4|2086.1|18
1611791870000|2021-01-27 23:57:50|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|1
1611791880000|2021-01-27 23:58:00|2086.8|2086.5|2087|2086.7|2087|2086.7|2086.7|2086.4|26
1611791890000|2021-01-27 23:58:10|2086.6|2086.3|2087|2086.7|2087|2086.7|2086.6|2086.3|5
1611791900000|2021-01-27 23:58:20|2086.7|2086.4|2083.7|2083.4|2086.7|2086.4|2083.7|2083.4|96
1611791910000|2021-01-27 23:58:30|2084.2|2083.9|2080.6|2080.3|2084.3|2084|2080|2079.7|174
1611791920000|2021-01-27 23:58:40|2080.7|2080.4|2082.2|2081.9|2083.4|2083.1|2080.2|2079.9|40
1611791930000|2021-01-27 23:58:50|2083.4|2083.1|2083.2|2082.9|2085.3|2085|2083.1|2082.8|54
1611791940000|2021-01-27 23:59:00|2084.2|2083.9|2086|2085.7|2086|2085.7|2083.7|2083.4|17
1611791950000|2021-01-27 23:59:10|2085|2084.7|2085.8|2085.5|2085.8|2085.5|2085|2084.7|9
1611791970000|2021-01-27 23:59:30|2085.4|2085.1|2085|2084.7|2085.4|2085.1|2084.3|2084|40
1611791980000|2021-01-27 23:59:40|2083.8|2083.5|2083.6|2083.3|2083.8|2083.5|2083.1|2082.8|34
1611791990000|2021-01-27 23:59:50|||||||||5
1611792000000|2021-01-28 00:00:00|2083.4|2083.1|2084.2|2083.9|2084.4|2084.1|2083.3|2083|19
1611792010000|2021-01-28 00:00:10|2084.9|2084.6|2087.3|2087|2087.3|2087|2084.9|2084.6|33
1611792020000|2021-01-28 00:00:20|2087.5|2087.2|2087.3|2087|2087.5|2087.2|2086.4|2086.1|20
1611792030000|2021-01-28 00:00:30|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2086.4|2086.1|17
1611792040000|2021-01-28 00:00:40|2087|2086.7|2087.3|2087|2087.3|2087|2087|2086.7|10
1611792050000|2021-01-28 00:00:50|2086.2|2085.9|2087.6|2087.3|2087.6|2087.3|2086.2|2085.9|9
1611792060000|2021-01-28 00:01:00|2087.4|2087.1|2087.2|2086.9|2087.4|2087.1|2087.1|2086.8|6
1611792070000|2021-01-28 00:01:10|2087|2086.7|2088.2|2087.9|2088.2|2087.9|2086.8|2086.5|37
1611792080000|2021-01-28 00:01:20|2088.1|2087.8|2087.6|2087.3|2088.8|2088.5|2087.6|2087.3|3
1611792090000|2021-01-28 00:01:30|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|1
1611792100000|2021-01-28 00:01:40|2088|2087.7|2087.2|2086.9|2088|2087.7|2087|2086.7|24
1611792110000|2021-01-28 00:01:50|2086.7|2086.4|2086.1|2085.8|2086.7|2086.4|2086.1|2085.8|9
1611792120000|2021-01-28 00:02:00|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2087|2086.7|17
1611792130000|2021-01-28 00:02:10|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.3|2087|3
1611792140000|2021-01-28 00:02:20|2087.2|2086.9|2086.5|2086.2|2087.3|2087|2086.5|2086.2|11
1611792150000|2021-01-28 00:02:30|2086|2085.7|2084.8|2084.5|2086|2085.7|2083.6|2083.3|23
1611792160000|2021-01-28 00:02:40|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|1
1611792190000|2021-01-28 00:03:10|2087.5|2087.2|2087.2|2086.9|2087.5|2087.2|2087.2|2086.9|8
1611792200000|2021-01-28 00:03:20|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|2
1611792210000|2021-01-28 00:03:30|2087.5|2087.2|2088.4|2088.1|2088.5|2088.2|2087.5|2087.2|12
1611792220000|2021-01-28 00:03:40|2088.8|2088.5|2093.2|2092.9|2093.2|2092.9|2088.8|2088.5|80
1611792230000|2021-01-28 00:03:50|2092.4|2092.1|2094.2|2093.9|2096.2|2095.9|2092.2|2091.9|141
1611792240000|2021-01-28 00:04:00|2094.7|2094.4|2094.9|2094.6|2094.9|2094.6|2093.4|2093.1|90
1611792250000|2021-01-28 00:04:10|2095.1|2094.8|2095.6|2095.3|2095.6|2095.3|2094.2|2093.9|22
1611792260000|2021-01-28 00:04:20|2094.5|2094.2|2093.6|2093.3|2095|2094.7|2093.6|2093.3|10
1611792270000|2021-01-28 00:04:30|2094|2093.7|2093.5|2093.2|2094|2093.7|2093.5|2093.2|6
1611792280000|2021-01-28 00:04:40|2093.9|2093.6|2095|2094.7|2095|2094.7|2093.9|2093.6|10
1611792290000|2021-01-28 00:04:50|2094.5|2094.2|2094.7|2094.4|2094.7|2094.4|2094.5|2094.2|14
1611792300000|2021-01-28 00:05:00|2095.1|2094.8|2095.4|2095.1|2095.8|2095.5|2094.2|2093.9|26
1611792310000|2021-01-28 00:05:10|2095.6|2095.3|2094.6|2094.3|2095.6|2095.3|2094.6|2094.3|3
1611792320000|2021-01-28 00:05:20|2094.2|2093.9|2093|2092.7|2094.2|2093.9|2092.6|2092.3|37
1611792330000|2021-01-28 00:05:30|2092.9|2092.6|2092.9|2092.6|2093.1|2092.8|2092.5|2092.2|12
1611792340000|2021-01-28 00:05:40|2091.9|2091.6|2091.4|2091.1|2091.9|2091.6|2091.4|2091.1|11
1611792350000|2021-01-28 00:05:50|2092|2091.7|2092.3|2092|2092.3|2092|2092|2091.7|5
1611792360000|2021-01-28 00:06:00|2091.7|2091.4|2091|2090.7|2091.7|2091.4|2091|2090.7|6
1611792370000|2021-01-28 00:06:10|2091.6|2091.3|2092.3|2092|2092.3|2092|2091.6|2091.3|13
1611792380000|2021-01-28 00:06:20|2092.6|2092.3|2092.2|2091.9|2093.4|2093.1|2092.2|2091.9|15
1611792390000|2021-01-28 00:06:30|2091.6|2091.3|2091.7|2091.4|2092.1|2091.8|2091.6|2091.3|5
1611792400000|2021-01-28 00:06:40|2092|2091.7|2093.8|2093.5|2093.9|2093.6|2092|2091.7|17
1611792410000|2021-01-28 00:06:50|2093.5|2093.2|2092.6|2092.3|2093.6|2093.3|2092.6|2092.3|11
1611792420000|2021-01-28 00:07:00|2093.2|2092.9|2093.1|2092.8|2093.2|2092.9|2093.1|2092.8|14
1611792430000|2021-01-28 00:07:10|2093.6|2093.3|2093.1|2092.8|2093.7|2093.4|2092.6|2092.3|22
1611792440000|2021-01-28 00:07:20|2092.5|2092.2|2091|2090.7|2092.8|2092.5|2091|2090.7|15
1611792450000|2021-01-28 00:07:30|2091.3|2091|2091.6|2091.3|2091.7|2091.4|2091.3|2091|3
1611792460000|2021-01-28 00:07:40|2092|2091.7|2091.2|2090.9|2092|2091.7|2091.2|2090.9|2
1611792470000|2021-01-28 00:07:50|2090.4|2090.1|2089.9|2089.6|2090.4|2090.1|2089.1|2088.8|8
1611792480000|2021-01-28 00:08:00|2090.8|2090.5|2091.9|2091.6|2091.9|2091.6|2090.8|2090.5|17
1611792490000|2021-01-28 00:08:10|2092.1|2091.8|2093.1|2092.8|2093.1|2092.8|2092.1|2091.8|4
1611792500000|2021-01-28 00:08:20|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|1
1611792510000|2021-01-28 00:08:30|2092.9|2092.6|2094.2|2093.9|2094.2|2093.9|2092.9|2092.6|5
1611792530000|2021-01-28 00:08:50|2094.4|2094.1|2093.4|2093.1|2094.4|2094.1|2093.4|2093.1|8
1611792540000|2021-01-28 00:09:00|2093.1|2092.8|2093.6|2093.3|2093.6|2093.3|2093|2092.7|11
1611792550000|2021-01-28 00:09:10|2092.9|2092.6|2092.8|2092.5|2092.9|2092.6|2092.5|2092.2|10
1611792560000|2021-01-28 00:09:20|2092|2091.7|2092|2091.7|2092.4|2092.1|2091.2|2090.9|6
1611792570000|2021-01-28 00:09:30|2091.4|2091.1|2091.7|2091.4|2091.7|2091.4|2091.4|2091.1|2
1611792580000|2021-01-28 00:09:40|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|2
1611792590000|2021-01-28 00:09:50|2091.8|2091.5|2092.4|2092.1|2092.4|2092.1|2091.8|2091.5|5
1611792620000|2021-01-28 00:10:20|2093|2092.7|2093.4|2093.1|2093.4|2093.1|2093|2092.7|4
1611792630000|2021-01-28 00:10:30|2093.6|2093.3|2093.6|2093.3|2094.1|2093.8|2093.6|2093.3|10
1611792640000|2021-01-28 00:10:40|2093.1|2092.8|2093.2|2092.9|2093.2|2092.9|2093.1|2092.8|2
1611792660000|2021-01-28 00:11:00|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|4
1611792670000|2021-01-28 00:11:10|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2
1611792690000|2021-01-28 00:11:30|2092.5|2092.2|2094.6|2094.3|2094.6|2094.3|2092.5|2092.2|9
1611792700000|2021-01-28 00:11:40|2094.4|2094.1|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|8
1611792710000|2021-01-28 00:11:50|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1611792720000|2021-01-28 00:12:00|2093|2092.7|2092.1|2091.8|2093|2092.7|2092.1|2091.8|4
1611792730000|2021-01-28 00:12:10|2091.8|2091.5|2092.4|2092.1|2092.4|2092.1|2091.6|2091.3|10
1611792760000|2021-01-28 00:12:40|2092|2091.7|2091.9|2091.6|2092|2091.7|2091.9|2091.6|11
1611792770000|2021-01-28 00:12:50|2091.8|2091.5|2091.5|2091.2|2091.8|2091.5|2091.5|2091.2|2
1611792780000|2021-01-28 00:13:00|2092.8|2092.5|2092.1|2091.8|2093|2092.7|2092.1|2091.8|5
1611792790000|2021-01-28 00:13:10|2092.4|2092.1|2092.3|2092|2092.6|2092.3|2092.3|2092|5
1611792800000|2021-01-28 00:13:20|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2
1611792820000|2021-01-28 00:13:40|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|1
1611792830000|2021-01-28 00:13:50|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|2
1611792840000|2021-01-28 00:14:00|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|5
1611792850000|2021-01-28 00:14:10|2092.6|2092.3|2092.5|2092.2|2092.6|2092.3|2092.3|2092|4
1611792860000|2021-01-28 00:14:20|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1611792880000|2021-01-28 00:14:40|2092.8|2092.5|2093.4|2093.1|2093.4|2093.1|2092.8|2092.5|2
1611792890000|2021-01-28 00:14:50|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|1
1611792900000|2021-01-28 00:15:00|2093.7|2093.4|2093.4|2093.1|2093.7|2093.4|2093.4|2093.1|2
1611792910000|2021-01-28 00:15:10|2093.3|2093|2094.1|2093.8|2094.5|2094.2|2093.3|2093|21
1611792920000|2021-01-28 00:15:20|2093.6|2093.3|2092.8|2092.5|2093.6|2093.3|2092.8|2092.5|3
1611792930000|2021-01-28 00:15:30|2092.4|2092.1|2093.9|2093.6|2093.9|2093.6|2092.3|2092|10
1611792940000|2021-01-28 00:15:40|2094.3|2094|2094.4|2094.1|2094.4|2094.1|2094.3|2094|5
1611792950000|2021-01-28 00:15:50|2094.6|2094.3|2095|2094.7|2095|2094.7|2094.6|2094.3|3
1611792960000|2021-01-28 00:16:00|2095.4|2095.1|2095.5|2095.2|2095.7|2095.4|2095.4|2095.1|11
1611792970000|2021-01-28 00:16:10|2095.4|2095.1|2096.6|2096.3|2096.6|2096.3|2095.4|2095.1|10
1611792980000|2021-01-28 00:16:20|2096.7|2096.4|2096.6|2096.3|2097.2|2096.9|2096.6|2096.3|8
1611792990000|2021-01-28 00:16:30|2096.5|2096.2|2096.8|2096.5|2097.8|2097.5|2096.5|2096.2|18
1611793000000|2021-01-28 00:16:40|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|2
1611793010000|2021-01-28 00:16:50|2096.4|2096.1|2095.6|2095.3|2096.4|2096.1|2095.6|2095.3|2
1611793020000|2021-01-28 00:17:00|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|5
1611793030000|2021-01-28 00:17:10|2096|2095.7|2096.3|2096|2096.3|2096|2096|2095.7|3
1611793040000|2021-01-28 00:17:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|3
1611793050000|2021-01-28 00:17:30|2097|2096.7|2097.3|2097|2097.3|2097|2097|2096.7|6
1611793070000|2021-01-28 00:17:50|2097.6|2097.3|2096.9|2096.6|2097.6|2097.3|2096.9|2096.6|4
1611793080000|2021-01-28 00:18:00|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|9
1611793090000|2021-01-28 00:18:10|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2
1611793100000|2021-01-28 00:18:20|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|2
1611793110000|2021-01-28 00:18:30|2096.1|2095.8|2096.3|2096|2096.3|2096|2096.1|2095.8|3
1611793120000|2021-01-28 00:18:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|2
1611793130000|2021-01-28 00:18:50|2095.7|2095.4|2096.3|2096|2096.3|2096|2095.7|2095.4|7
1611793150000|2021-01-28 00:19:10|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1611793160000|2021-01-28 00:19:20|2096.4|2096.1|2096.9|2096.6|2096.9|2096.6|2096.4|2096.1|3
1611793170000|2021-01-28 00:19:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1611793180000|2021-01-28 00:19:40|2095.7|2095.4|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|2
1611793190000|2021-01-28 00:19:50|2096.1|2095.8|2096.5|2096.2|2096.5|2096.2|2096.1|2095.8|6
1611793200000|2021-01-28 00:20:00|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|4
1611793210000|2021-01-28 00:20:10|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1611793220000|2021-01-28 00:20:20|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|3
1611793240000|2021-01-28 00:20:40|2097.4|2097.1|2097.2|2096.9|2097.4|2097.1|2097.2|2096.9|31
1611793250000|2021-01-28 00:20:50|2097|2096.7|2098|2097.7|2098|2097.7|2097|2096.7|15
1611793260000|2021-01-28 00:21:00|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2
1611793270000|2021-01-28 00:21:10|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1611793280000|2021-01-28 00:21:20|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1611793300000|2021-01-28 00:21:40|2096.3|2096|2095.9|2095.6|2096.3|2096|2095.9|2095.6|6
1611793310000|2021-01-28 00:21:50|2095.6|2095.3|2095.4|2095.1|2095.6|2095.3|2095.4|2095.1|3
1611793320000|2021-01-28 00:22:00|2095.5|2095.2|2095.1|2094.8|2095.5|2095.2|2095.1|2094.8|12
1611793330000|2021-01-28 00:22:10|2096.3|2096|2096.1|2095.8|2096.3|2096|2096.1|2095.8|10
1611793340000|2021-01-28 00:22:20|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2
1611793350000|2021-01-28 00:22:30|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|4
1611793370000|2021-01-28 00:22:50|2095.1|2094.8|2095.6|2095.3|2095.6|2095.3|2095.1|2094.8|5
1611793380000|2021-01-28 00:23:00|2095.3|2095|2094.8|2094.5|2095.3|2095|2094.8|2094.5|3
1611793390000|2021-01-28 00:23:10|2094.5|2094.2|2094|2093.7|2094.5|2094.2|2094|2093.7|9
1611793400000|2021-01-28 00:23:20|2093.9|2093.6|2093.7|2093.4|2093.9|2093.6|2093.7|2093.4|20
1611793410000|2021-01-28 00:23:30|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2
1611793420000|2021-01-28 00:23:40|2093.7|2093.4|2093.3|2093|2093.7|2093.4|2093|2092.7|12
1611793430000|2021-01-28 00:23:50|2093.5|2093.2|2092.3|2092|2093.5|2093.2|2092.3|2092|10
1611793440000|2021-01-28 00:24:00|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2091.8|2091.5|11
1611793450000|2021-01-28 00:24:10|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|1
1611793460000|2021-01-28 00:24:20|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|3
1611793470000|2021-01-28 00:24:30|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2
1611793480000|2021-01-28 00:24:40|2092.5|2092.2|2091.9|2091.6|2092.8|2092.5|2091.9|2091.6|13
1611793490000|2021-01-28 00:24:50|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|5
1611793520000|2021-01-28 00:25:20|2092.1|2091.8|2091.8|2091.5|2092.1|2091.8|2091.3|2091|19
1611793530000|2021-01-28 00:25:30|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|3
1611793540000|2021-01-28 00:25:40|2091.8|2091.5|2091.5|2091.2|2091.8|2091.5|2091.5|2091.2|11
1611793550000|2021-01-28 00:25:50|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|1
1611793570000|2021-01-28 00:26:10|2091.9|2091.6|2091.5|2091.2|2091.9|2091.6|2091.4|2091.1|25
1611793590000|2021-01-28 00:26:30|2091.4|2091.1|2091.1|2090.8|2091.4|2091.1|2091.1|2090.8|6
1611793600000|2021-01-28 00:26:40|2091.4|2091.1|2091.1|2090.8|2091.4|2091.1|2091.1|2090.8|8
1611793610000|2021-01-28 00:26:50|2091.4|2091.1|2092.2|2091.9|2092.5|2092.2|2091.4|2091.1|7
1611793620000|2021-01-28 00:27:00|2092.9|2092.6|2093.3|2093|2093.3|2093|2092.4|2092.1|12
1611793630000|2021-01-28 00:27:10|2092.9|2092.6|2092.4|2092.1|2092.9|2092.6|2092.4|2092.1|4
1611793650000|2021-01-28 00:27:30|2092.2|2091.9|2091.1|2090.8|2092.2|2091.9|2091.1|2090.8|8
1611793660000|2021-01-28 00:27:40|2090.6|2090.3|2089.8|2089.5|2090.6|2090.3|2089.2|2088.9|26
1611793670000|2021-01-28 00:27:50|2089.9|2089.6|2089.4|2089.1|2089.9|2089.6|2089.2|2088.9|23
1611793680000|2021-01-28 00:28:00|2089|2088.7|2090.1|2089.8|2090.1|2089.8|2089|2088.7|31
1611793690000|2021-01-28 00:28:10|2090.6|2090.3|2090.8|2090.5|2090.9|2090.6|2090.4|2090.1|5
1611793700000|2021-01-28 00:28:20|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|3
1611793720000|2021-01-28 00:28:40|2090.6|2090.3|2090.6|2090.3|2090.9|2090.6|2090.6|2090.3|3
1611793740000|2021-01-28 00:29:00|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|7
1611793750000|2021-01-28 00:29:10|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|22
1611793760000|2021-01-28 00:29:20|2090.9|2090.6|2090.8|2090.5|2090.9|2090.6|2090.3|2090|6
1611793780000|2021-01-28 00:29:40|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|1
1611793790000|2021-01-28 00:29:50|2091.7|2091.4|2091.6|2091.3|2092.5|2092.2|2091.6|2091.3|28
1611793800000|2021-01-28 00:30:00|2091.9|2091.6|2091.9|2091.6|2092|2091.7|2091.4|2091.1|10
1611793810000|2021-01-28 00:30:10|2091.5|2091.2|2091.3|2091|2091.5|2091.2|2091.3|2091|4
1611793820000|2021-01-28 00:30:20|2090.8|2090.5|2091.1|2090.8|2091.2|2090.9|2090.4|2090.1|9
1611793830000|2021-01-28 00:30:30|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|1
1611793840000|2021-01-28 00:30:40|2091.5|2091.2|2091.9|2091.6|2092|2091.7|2091.5|2091.2|7
1611793850000|2021-01-28 00:30:50|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|1
1611793880000|2021-01-28 00:31:20|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|5
1611793890000|2021-01-28 00:31:30|2092|2091.7|2092.1|2091.8|2092.1|2091.8|2092|2091.7|7
1611793900000|2021-01-28 00:31:40|2092.5|2092.2|2092.4|2092.1|2092.5|2092.2|2092.4|2092.1|2
1611793910000|2021-01-28 00:31:50|2093|2092.7|2092.5|2092.2|2093|2092.7|2092.5|2092.2|4
1611793920000|2021-01-28 00:32:00|2092.7|2092.4|2093.1|2092.8|2093.1|2092.8|2092.7|2092.4|5
1611793930000|2021-01-28 00:32:10|||||||||1
1611793940000|2021-01-28 00:32:20|2092.8|2092.5|2093.1|2092.8|2093.1|2092.8|2092.8|2092.5|13
1611793950000|2021-01-28 00:32:30|2093|2092.7|2093.5|2093.2|2093.5|2093.2|2092.8|2092.5|6
1611793960000|2021-01-28 00:32:40|2093.7|2093.4|2094.1|2093.8|2094.1|2093.8|2093.7|2093.4|4
1611793970000|2021-01-28 00:32:50|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|3
1611793980000|2021-01-28 00:33:00|2094.4|2094.1|2094.2|2093.9|2094.4|2094.1|2093.9|2093.6|15
1611793990000|2021-01-28 00:33:10|2094|2093.7|2093.5|2093.2|2094.1|2093.8|2093.5|2093.2|8
1611794010000|2021-01-28 00:33:30|2094.2|2093.9|2095|2094.7|2095|2094.7|2094.2|2093.9|9
1611794020000|2021-01-28 00:33:40|2095.2|2094.9|2094.7|2094.4|2095.5|2095.2|2094.7|2094.4|9
1611794030000|2021-01-28 00:33:50|2095|2094.7|2095.9|2095.6|2096|2095.7|2094.7|2094.4|44
1611794040000|2021-01-28 00:34:00|2096.1|2095.8|2098.8|2098.5|2098.8|2098.5|2096.1|2095.8|24
1611794050000|2021-01-28 00:34:10|2097.6|2097.3|2097.6|2097.3|2098.8|2098.5|2097.6|2097.3|5
1611794060000|2021-01-28 00:34:20|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1611794070000|2021-01-28 00:34:30|2098|2097.7|2098.1|2097.8|2098.1|2097.8|2098|2097.7|3
1611794080000|2021-01-28 00:34:40|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|3
1611794090000|2021-01-28 00:34:50|2097.7|2097.4|2096.4|2096.1|2097.7|2097.4|2096|2095.7|19
1611794100000|2021-01-28 00:35:00|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2096|2095.7|10
1611794110000|2021-01-28 00:35:10|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1611794120000|2021-01-28 00:35:20|2095.4|2095.1|2094.5|2094.2|2095.4|2095.1|2094.5|2094.2|6
1611794130000|2021-01-28 00:35:30|2094.4|2094.1|2094.7|2094.4|2094.7|2094.4|2094.4|2094.1|3
1611794140000|2021-01-28 00:35:40|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1611794150000|2021-01-28 00:35:50|2094.4|2094.1|2095|2094.7|2095|2094.7|2094.4|2094.1|12
1611794160000|2021-01-28 00:36:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|7
1611794170000|2021-01-28 00:36:10|2094.1|2093.8|2094.5|2094.2|2094.5|2094.2|2094.1|2093.8|34
1611794180000|2021-01-28 00:36:20|2095.1|2094.8|2094.3|2094|2095.1|2094.8|2094.3|2094|9
1611794190000|2021-01-28 00:36:30|2094.6|2094.3|2094.7|2094.4|2094.9|2094.6|2094.6|2094.3|9
1611794200000|2021-01-28 00:36:40|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2094.4|2094.1|7
1611794210000|2021-01-28 00:36:50|2095.2|2094.9|2094.8|2094.5|2095.5|2095.2|2094.8|2094.5|9
1611794220000|2021-01-28 00:37:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1611794230000|2021-01-28 00:37:10|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|1
1611794240000|2021-01-28 00:37:20|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1611794250000|2021-01-28 00:37:30|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1611794260000|2021-01-28 00:37:40|2094.4|2094.1|2095.1|2094.8|2095.1|2094.8|2094.4|2094.1|3
1611794270000|2021-01-28 00:37:50|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|1
1611794280000|2021-01-28 00:38:00|2094.7|2094.4|2094.4|2094.1|2094.7|2094.4|2094.4|2094.1|4
1611794290000|2021-01-28 00:38:10|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|11
1611794300000|2021-01-28 00:38:20|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|1
1611794330000|2021-01-28 00:38:50|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2
1611794340000|2021-01-28 00:39:00|2095.4|2095.1|2095.3|2095|2095.8|2095.5|2095.1|2094.8|13
1611794350000|2021-01-28 00:39:10|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|1
1611794360000|2021-01-28 00:39:20|2094.9|2094.6|2095.2|2094.9|2095.2|2094.9|2094.9|2094.6|3
1611794370000|2021-01-28 00:39:30|2095.8|2095.5|2095.2|2094.9|2095.8|2095.5|2095.2|2094.9|10
1611794380000|2021-01-28 00:39:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|3
1611794390000|2021-01-28 00:39:50|2095.8|2095.5|2096.4|2096.1|2096.4|2096.1|2095.8|2095.5|13
1611794400000|2021-01-28 00:40:00|||||||||2
1611794410000|2021-01-28 00:40:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1611794420000|2021-01-28 00:40:20|2096.1|2095.8|2096.3|2096|2096.3|2096|2095.9|2095.6|4
1611794430000|2021-01-28 00:40:30|2096.2|2095.9|2095.4|2095.1|2096.2|2095.9|2095.4|2095.1|9
1611794440000|2021-01-28 00:40:40|2095.3|2095|2095.3|2095|2095.3|2095|2095|2094.7|13
1611794450000|2021-01-28 00:40:50|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|6
1611794460000|2021-01-28 00:41:00|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.3|2095|7
1611794470000|2021-01-28 00:41:10|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1611794480000|2021-01-28 00:41:20|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|10
1611794490000|2021-01-28 00:41:30|2095.2|2094.9|2095.7|2095.4|2095.7|2095.4|2095.2|2094.9|3
1611794500000|2021-01-28 00:41:40|2096|2095.7|2096.2|2095.9|2096.6|2096.3|2096|2095.7|20
1611794510000|2021-01-28 00:41:50|2096.3|2096|2096.6|2096.3|2096.6|2096.3|2096.3|2096|13
1611794520000|2021-01-28 00:42:00|2096.7|2096.4|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|4
1611794530000|2021-01-28 00:42:10|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|5
1611794540000|2021-01-28 00:42:20|2096.6|2096.3|2097|2096.7|2097|2096.7|2096.6|2096.3|7
1611794550000|2021-01-28 00:42:30|2096.7|2096.4|2097|2096.7|2097|2096.7|2096.6|2096.3|6
1611794560000|2021-01-28 00:42:40|2097.3|2097|2097.5|2097.2|2097.5|2097.2|2097.3|2097|8
1611794570000|2021-01-28 00:42:50|2098|2097.7|2097.9|2097.6|2098.1|2097.8|2097.8|2097.5|13
1611794580000|2021-01-28 00:43:00|2097.8|2097.5|2097.5|2097.2|2098.2|2097.9|2097.5|2097.2|9
1611794590000|2021-01-28 00:43:10|2097.8|2097.5|2098.2|2097.9|2098.7|2098.4|2097.8|2097.5|13
1611794600000|2021-01-28 00:43:20|2098.6|2098.3|2099.8|2099.5|2099.9|2099.6|2098.6|2098.3|21
1611794610000|2021-01-28 00:43:30|2099.4|2099.1|2099.4|2099.1|2099.9|2099.6|2099.3|2099|10
1611794620000|2021-01-28 00:43:40|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|3
1611794630000|2021-01-28 00:43:50|2098.2|2097.9|2097.9|2097.6|2098.2|2097.9|2097.9|2097.6|8
1611794640000|2021-01-28 00:44:00|2097.4|2097.1|2098.8|2098.5|2098.8|2098.5|2097.4|2097.1|13
1611794650000|2021-01-28 00:44:10|2098.5|2098.2|2098.6|2098.3|2098.6|2098.3|2098.1|2097.8|50
1611794660000|2021-01-28 00:44:20|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1611794680000|2021-01-28 00:44:40|2098.9|2098.6|2099.6|2099.3|2099.7|2099.4|2098.9|2098.6|10
1611794690000|2021-01-28 00:44:50|2099.5|2099.2|2099.2|2098.9|2099.5|2099.2|2099.2|2098.9|4
1611794700000|2021-01-28 00:45:00|2098.8|2098.5|2097.8|2097.5|2098.8|2098.5|2097.8|2097.5|5
1611794710000|2021-01-28 00:45:10|2098.1|2097.8|2097|2096.7|2098.1|2097.8|2097|2096.7|7
1611794720000|2021-01-28 00:45:20|2096.4|2096.1|2096.6|2096.3|2096.6|2096.3|2096.3|2096|9
1611794730000|2021-01-28 00:45:30|2097.8|2097.5|2098.2|2097.9|2098.2|2097.9|2097.8|2097.5|41
1611794740000|2021-01-28 00:45:40|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1611794760000|2021-01-28 00:46:00|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2
1611794770000|2021-01-28 00:46:10|||||||||1
1611794820000|2021-01-28 00:47:00|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1611794840000|2021-01-28 00:47:20|2099|2098.7|2098.5|2098.2|2099|2098.7|2098.2|2097.9|3
1611794850000|2021-01-28 00:47:30|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1611794860000|2021-01-28 00:47:40|2098.2|2097.9|2098.4|2098.1|2098.4|2098.1|2098.2|2097.9|3
1611794880000|2021-01-28 00:48:00|2098.2|2097.9|2098|2097.7|2098.2|2097.9|2098|2097.7|3
1611794890000|2021-01-28 00:48:10|2098.1|2097.8|2097.9|2097.6|2098.1|2097.8|2097.9|2097.6|3
1611794920000|2021-01-28 00:48:40|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|1
1611794930000|2021-01-28 00:48:50|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|3
1611794950000|2021-01-28 00:49:10|2097.5|2097.2|2098.4|2098.1|2098.4|2098.1|2097.5|2097.2|2
1611794960000|2021-01-28 00:49:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1611794970000|2021-01-28 00:49:30|2098.3|2098|2098.5|2098.2|2098.5|2098.2|2098.3|2098|3
1611794980000|2021-01-28 00:49:40|||||||||1
1611795000000|2021-01-28 00:50:00|2098.3|2098|2098.2|2097.9|2098.3|2098|2098|2097.7|9
1611795010000|2021-01-28 00:50:10|2098|2097.7|2098.4|2098.1|2098.4|2098.1|2098|2097.7|4
1611795020000|2021-01-28 00:50:20|2098|2097.7|2098.4|2098.1|2098.4|2098.1|2098|2097.7|12
1611795030000|2021-01-28 00:50:30|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2
1611795040000|2021-01-28 00:50:40|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|3
1611795050000|2021-01-28 00:50:50|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.8|2097.5|7
1611795060000|2021-01-28 00:51:00|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|2
1611795070000|2021-01-28 00:51:10|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2
1611795080000|2021-01-28 00:51:20|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2
1611795100000|2021-01-28 00:51:40|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|8
1611795110000|2021-01-28 00:51:50|2098.2|2097.9|2098.1|2097.8|2098.2|2097.9|2098.1|2097.8|3
1611795120000|2021-01-28 00:52:00|2097.8|2097.5|2098|2097.7|2098|2097.7|2097.8|2097.5|2
1611795130000|2021-01-28 00:52:10|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1611795140000|2021-01-28 00:52:20|2098.1|2097.8|2098.4|2098.1|2098.4|2098.1|2098.1|2097.8|5
1611795150000|2021-01-28 00:52:30|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1611795160000|2021-01-28 00:52:40|2098.5|2098.2|2098.9|2098.6|2098.9|2098.6|2098.5|2098.2|12
1611795170000|2021-01-28 00:52:50|||||||||1
1611795180000|2021-01-28 00:53:00|2098.8|2098.5|2098.7|2098.4|2098.8|2098.5|2098.7|2098.4|3
1611795190000|2021-01-28 00:53:10|2098.1|2097.8|2098|2097.7|2098.4|2098.1|2098|2097.7|4
1611795200000|2021-01-28 00:53:20|2098.4|2098.1|2098|2097.7|2098.4|2098.1|2098|2097.7|4
1611795220000|2021-01-28 00:53:40|||||||||1
1611795240000|2021-01-28 00:54:00|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.9|2098.6|2
1611795250000|2021-01-28 00:54:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|1
1611795270000|2021-01-28 00:54:30|2098.7|2098.4|2098|2097.7|2098.7|2098.4|2098|2097.7|7
1611795280000|2021-01-28 00:54:40|2097.8|2097.5|2097.6|2097.3|2097.8|2097.5|2097.6|2097.3|2
1611795290000|2021-01-28 00:54:50|2097.9|2097.6|2097.7|2097.4|2097.9|2097.6|2097.7|2097.4|2
1611795300000|2021-01-28 00:55:00|2098.4|2098.1|2099|2098.7|2099|2098.7|2098.4|2098.1|4
1611795310000|2021-01-28 00:55:10|2098.5|2098.2|2098.4|2098.1|2098.5|2098.2|2098.4|2098.1|2
1611795320000|2021-01-28 00:55:20|2098.2|2097.9|2098.1|2097.8|2098.2|2097.9|2098.1|2097.8|3
1611795360000|2021-01-28 00:56:00|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2
1611795370000|2021-01-28 00:56:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1611795380000|2021-01-28 00:56:20|2098.8|2098.5|2098.5|2098.2|2098.8|2098.5|2098.5|2098.2|4
1611795390000|2021-01-28 00:56:30|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1611795410000|2021-01-28 00:56:50|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|3
1611795480000|2021-01-28 00:58:00|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|1
1611795490000|2021-01-28 00:58:10|2098.4|2098.1|2098.7|2098.4|2098.7|2098.4|2098.4|2098.1|3
1611795510000|2021-01-28 00:58:30|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.8|2098.5|7
1611795540000|2021-01-28 00:59:00|2098.8|2098.5|2098.6|2098.3|2098.8|2098.5|2098.6|2098.3|5
1611795550000|2021-01-28 00:59:10|||||||||28
1611795560000|2021-01-28 00:59:20|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1611795570000|2021-01-28 00:59:30|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1611795580000|2021-01-28 00:59:40|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1611795590000|2021-01-28 00:59:50|2098.6|2098.3|2098.4|2098.1|2098.6|2098.3|2098|2097.7|9
1611795600000|2021-01-28 01:00:00|2098.3|2098|2098.2|2097.9|2098.4|2098.1|2098|2097.7|8
1611795610000|2021-01-28 01:00:10|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1611795620000|2021-01-28 01:00:20|2097.8|2097.5|2097.5|2097.2|2097.8|2097.5|2097.5|2097.2|31
1611795630000|2021-01-28 01:00:30|2097.1|2096.8|2097|2096.7|2097.3|2097|2097|2096.7|15
1611795640000|2021-01-28 01:00:40|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1611795650000|2021-01-28 01:00:50|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|4
1611795710000|2021-01-28 01:01:50|2099.7|2099.4|2100.2|2099.9|2100.2|2099.9|2099.7|2099.4|17
1611795720000|2021-01-28 01:02:00|2100.3|2100|2101.8|2101.5|2101.8|2101.5|2100.3|2100|9
1611795730000|2021-01-28 01:02:10|2102|2101.7|2101|2100.7|2102.1|2101.8|2101|2100.7|11
1611795740000|2021-01-28 01:02:20|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|3
1611795760000|2021-01-28 01:02:40|2101.3|2101|2101.5|2101.2|2101.7|2101.4|2101.2|2100.9|13
1611795770000|2021-01-28 01:02:50|2101.7|2101.4|2101.1|2100.8|2101.9|2101.6|2101.1|2100.8|12
1611795780000|2021-01-28 01:03:00|2101.4|2101.1|2101.9|2101.6|2101.9|2101.6|2100.9|2100.6|4
1611795790000|2021-01-28 01:03:10|2101.8|2101.5|2102|2101.7|2102|2101.7|2101.4|2101.1|4
1611795800000|2021-01-28 01:03:20|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|1
1611795810000|2021-01-28 01:03:30|2101.3|2101|2101.4|2101.1|2101.4|2101.1|2101.3|2101|2
1611795820000|2021-01-28 01:03:40|2101|2100.7|2101.2|2100.9|2101.2|2100.9|2101|2100.7|3
1611795830000|2021-01-28 01:03:50|2101|2100.7|2101.4|2101.1|2101.4|2101.1|2101|2100.7|4
1611795840000|2021-01-28 01:04:00|2102.3|2102|2102.5|2102.2|2102.5|2102.2|2102.3|2102|3
1611795850000|2021-01-28 01:04:10|2102.4|2102.1|2102.7|2102.4|2102.9|2102.6|2102.4|2102.1|7
1611795860000|2021-01-28 01:04:20|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|2
1611795870000|2021-01-28 01:04:30|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1611795880000|2021-01-28 01:04:40|2102.5|2102.2|2103.2|2102.9|2103.2|2102.9|2102.5|2102.2|7
1611795890000|2021-01-28 01:04:50|2103.6|2103.3|2103.2|2102.9|2103.8|2103.5|2103.2|2102.9|7
1611795900000|2021-01-28 01:05:00|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1611795910000|2021-01-28 01:05:10|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1611795920000|2021-01-28 01:05:20|2102.8|2102.5|2103.2|2102.9|2103.2|2102.9|2102.8|2102.5|2
1611795930000|2021-01-28 01:05:30|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1611795940000|2021-01-28 01:05:40|2103.7|2103.4|2105.5|2105.2|2105.5|2105.2|2103.7|2103.4|33
1611795950000|2021-01-28 01:05:50|2105.8|2105.5|2106.1|2105.8|2106.5|2106.2|2105.2|2104.9|11
1611795960000|2021-01-28 01:06:00|2106|2105.7|2105.9|2105.6|2106.5|2106.2|2105.9|2105.6|4
1611795970000|2021-01-28 01:06:10|2105.6|2105.3|2104.6|2104.3|2105.9|2105.6|2104.6|2104.3|23
1611795980000|2021-01-28 01:06:20|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1611795990000|2021-01-28 01:06:30|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1611796020000|2021-01-28 01:07:00|2104.5|2104.2|2104.8|2104.5|2104.8|2104.5|2104.5|2104.2|5
1611796030000|2021-01-28 01:07:10|2104.6|2104.3|2104.3|2104|2104.6|2104.3|2104.3|2104|4
1611796040000|2021-01-28 01:07:20|2105|2104.7|2105.5|2105.2|2105.5|2105.2|2105|2104.7|3
1611796050000|2021-01-28 01:07:30|2105.4|2105.1|2105.7|2105.4|2105.7|2105.4|2105.4|2105.1|6
1611796070000|2021-01-28 01:07:50|2106.1|2105.8|2106.2|2105.9|2106.2|2105.9|2106.1|2105.8|6
1611796080000|2021-01-28 01:08:00|2106.7|2106.4|2107.2|2106.9|2107.2|2106.9|2106.7|2106.4|8
1611796090000|2021-01-28 01:08:10|2106.9|2106.6|2108.7|2108.4|2108.7|2108.4|2106.9|2106.6|14
1611796100000|2021-01-28 01:08:20|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2
1611796110000|2021-01-28 01:08:30|2108|2107.7|2107.9|2107.6|2108|2107.7|2107.9|2107.6|3
1611796150000|2021-01-28 01:09:10|2107.6|2107.3|2107.7|2107.4|2107.7|2107.4|2107.6|2107.3|3
1611796160000|2021-01-28 01:09:20|2107.5|2107.2|2107.3|2107|2107.5|2107.2|2106.8|2106.5|5
1611796170000|2021-01-28 01:09:30|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2
1611796180000|2021-01-28 01:09:40|2106.3|2106|2106.3|2106|2106.3|2106|2106.3|2106|3
1611796190000|2021-01-28 01:09:50|2106.1|2105.8|2106|2105.7|2106.5|2106.2|2106|2105.7|20
1611796200000|2021-01-28 01:10:00|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|1
1611796210000|2021-01-28 01:10:10|2106.4|2106.1|2106.5|2106.2|2106.5|2106.2|2106|2105.7|11
1611796220000|2021-01-28 01:10:20|||||||||1
1611796230000|2021-01-28 01:10:30|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|1
1611796250000|2021-01-28 01:10:50|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|1
1611796260000|2021-01-28 01:11:00|2107.2|2106.9|2106.7|2106.4|2107.2|2106.9|2106.7|2106.4|4
1611796270000|2021-01-28 01:11:10|2107.1|2106.8|2106.5|2106.2|2107.1|2106.8|2106.5|2106.2|7
1611796300000|2021-01-28 01:11:40|||||||||2
1611796330000|2021-01-28 01:12:10|2107.1|2106.8|2107.3|2107|2107.3|2107|2107.1|2106.8|5
1611796340000|2021-01-28 01:12:20|2107.5|2107.2|2106.9|2106.6|2107.5|2107.2|2106.9|2106.6|8
1611796370000|2021-01-28 01:12:50|2107.2|2106.9|2106.9|2106.6|2107.2|2106.9|2106.9|2106.6|16
1611796390000|2021-01-28 01:13:10|||||||||9
1611796400000|2021-01-28 01:13:20|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2
1611796410000|2021-01-28 01:13:30|2107.9|2107.6|2109|2108.7|2109|2108.7|2107.9|2107.6|43
1611796420000|2021-01-28 01:13:40|2108.9|2108.6|2109.5|2109.2|2109.6|2109.3|2108.9|2108.6|6
1611796430000|2021-01-28 01:13:50|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|1
1611796440000|2021-01-28 01:14:00|2109|2108.7|2109.6|2109.3|2109.6|2109.3|2109|2108.7|6
1611796450000|2021-01-28 01:14:10|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|4
1611796460000|2021-01-28 01:14:20|2109.2|2108.9|2108.6|2108.3|2109.2|2108.9|2108.6|2108.3|8
1611796470000|2021-01-28 01:14:30|2108.4|2108.1|2108.9|2108.6|2108.9|2108.6|2108.4|2108.1|15
1611796480000|2021-01-28 01:14:40|2109|2108.7|2109.5|2109.2|2109.7|2109.4|2109|2108.7|5
1611796490000|2021-01-28 01:14:50|2109.4|2109.1|2109.9|2109.6|2109.9|2109.6|2109.4|2109.1|4
1611796500000|2021-01-28 01:15:00|2109.6|2109.3|2109.4|2109.1|2109.6|2109.3|2109.1|2108.8|7
1611796510000|2021-01-28 01:15:10|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|1
1611796520000|2021-01-28 01:15:20|2108.5|2108.2|2108|2107.7|2108.5|2108.2|2108|2107.7|13
1611796530000|2021-01-28 01:15:30|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|1
1611796540000|2021-01-28 01:15:40|2107.8|2107.5|2107.6|2107.3|2107.8|2107.5|2107.6|2107.3|2
1611796550000|2021-01-28 01:15:50|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2
1611796560000|2021-01-28 01:16:00|2108.7|2108.4|2109|2108.7|2109.2|2108.9|2108.3|2108|15
1611796570000|2021-01-28 01:16:10|2109.2|2108.9|2109.8|2109.5|2110.1|2109.8|2108.8|2108.5|12
1611796580000|2021-01-28 01:16:20|2110.5|2110.2|2110.4|2110.1|2110.6|2110.3|2110.4|2110.1|7
1611796590000|2021-01-28 01:16:30|2109.2|2108.9|2109.8|2109.5|2109.8|2109.5|2109.2|2108.9|4
1611796600000|2021-01-28 01:16:40|2108.7|2108.4|2108.5|2108.2|2109.2|2108.9|2108.5|2108.2|12
1611796610000|2021-01-28 01:16:50|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|4
1611796630000|2021-01-28 01:17:10|||||||||1
1611796640000|2021-01-28 01:17:20|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2
1611796650000|2021-01-28 01:17:30|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|4
1611796660000|2021-01-28 01:17:40|2110.4|2110.1|2110|2109.7|2110.4|2110.1|2110|2109.7|4
1611796680000|2021-01-28 01:18:00|2109.8|2109.5|2110.2|2109.9|2110.2|2109.9|2109.8|2109.5|6
1611796690000|2021-01-28 01:18:10|2110.6|2110.3|2112.6|2112.3|2113|2112.7|2110.6|2110.3|38
1611796700000|2021-01-28 01:18:20|2113.1|2112.8|2112.1|2111.8|2113.1|2112.8|2112.1|2111.8|14
1611796710000|2021-01-28 01:18:30|2112.8|2112.5|2113.5|2113.2|2114.3|2114|2112.7|2112.4|35
1611796720000|2021-01-28 01:18:40|2113.9|2113.6|2114.2|2113.9|2114.2|2113.9|2113.9|2113.6|5
1611796730000|2021-01-28 01:18:50|2113.4|2113.1|2111.9|2111.6|2113.4|2113.1|2111.9|2111.6|45
1611796740000|2021-01-28 01:19:00|2112|2111.7|2113.2|2112.9|2113.2|2112.9|2111.3|2111|16
1611796750000|2021-01-28 01:19:10|2112.5|2112.2|2113.7|2113.4|2114.3|2114|2112.4|2112.1|20
1611796760000|2021-01-28 01:19:20|2113.8|2113.5|2113.8|2113.5|2114.1|2113.8|2113.8|2113.5|4
1611796770000|2021-01-28 01:19:30|2113.6|2113.3|2113.7|2113.4|2113.7|2113.4|2113.6|2113.3|2
1611796780000|2021-01-28 01:19:40|2114|2113.7|2113.9|2113.6|2114.3|2114|2113.7|2113.4|19
1611796790000|2021-01-28 01:19:50|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|1
1611796800000|2021-01-28 01:20:00|2113.5|2113.2|2113.3|2113|2114|2113.7|2113.3|2113|81
1611796810000|2021-01-28 01:20:10|2113|2112.7|2112.4|2112.1|2113|2112.7|2112.4|2112.1|7
1611796820000|2021-01-28 01:20:20|2112.8|2112.5|2112.6|2112.3|2113|2112.7|2112.6|2112.3|7
1611796830000|2021-01-28 01:20:30|2113|2112.7|2112.9|2112.6|2113.4|2113.1|2112.9|2112.6|7
1611796840000|2021-01-28 01:20:40|2113.5|2113.2|2113.7|2113.4|2113.7|2113.4|2113.5|2113.2|2
1611796850000|2021-01-28 01:20:50|2113.5|2113.2|2113.1|2112.8|2113.5|2113.2|2113.1|2112.8|2
1611796860000|2021-01-28 01:21:00|2113.3|2113|2112.8|2112.5|2113.3|2113|2112.4|2112.1|17
1611796870000|2021-01-28 01:21:10|2112.3|2112|2111.9|2111.6|2112.3|2112|2111.9|2111.6|7
1611796880000|2021-01-28 01:21:20|2112.3|2112|2112.6|2112.3|2112.6|2112.3|2112.3|2112|4
1611796890000|2021-01-28 01:21:30|||||||||1
1611796900000|2021-01-28 01:21:40|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|3
1611796920000|2021-01-28 01:22:00|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2
1611796930000|2021-01-28 01:22:10|2112|2111.7|2112|2111.7|2112|2111.7|2111.9|2111.6|4
1611796940000|2021-01-28 01:22:20|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|8
1611796950000|2021-01-28 01:22:30|2112.7|2112.4|2112.6|2112.3|2112.7|2112.4|2112.6|2112.3|2
1611796970000|2021-01-28 01:22:50|2112.7|2112.4|2112.8|2112.5|2112.8|2112.5|2112.7|2112.4|3
1611796980000|2021-01-28 01:23:00|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|1
1611796990000|2021-01-28 01:23:10|2112.6|2112.3|2111.9|2111.6|2112.6|2112.3|2111.9|2111.6|8
1611797000000|2021-01-28 01:23:20|||||||||1
1611797010000|2021-01-28 01:23:30|2112|2111.7|2111.3|2111|2112|2111.7|2111.3|2111|4
1611797020000|2021-01-28 01:23:40|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|1
1611797030000|2021-01-28 01:23:50|2111.9|2111.6|2111.4|2111.1|2111.9|2111.6|2111.4|2111.1|4
1611797050000|2021-01-28 01:24:10|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2
1611797070000|2021-01-28 01:24:30|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|1
1611797080000|2021-01-28 01:24:40|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|1
1611797090000|2021-01-28 01:24:50|2111.2|2110.9|2110.6|2110.3|2111.2|2110.9|2110.6|2110.3|6
1611797100000|2021-01-28 01:25:00|2111.2|2110.9|2110.9|2110.6|2111.3|2111|2110.9|2110.6|11
1611797110000|2021-01-28 01:25:10|2111.3|2111|2111.7|2111.4|2111.7|2111.4|2111.3|2111|2
1611797130000|2021-01-28 01:25:30|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|1
1611797140000|2021-01-28 01:25:40|2111.5|2111.2|2110.8|2110.5|2111.5|2111.2|2110.8|2110.5|2
1611797160000|2021-01-28 01:26:00|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|6
1611797200000|2021-01-28 01:26:40|||||||||1
1611797210000|2021-01-28 01:26:50|2110.8|2110.5|2110.2|2109.9|2110.8|2110.5|2110.2|2109.9|5
1611797220000|2021-01-28 01:27:00|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|1
1611797250000|2021-01-28 01:27:30|2111.4|2111.1|2111|2110.7|2111.4|2111.1|2111|2110.7|13
1611797260000|2021-01-28 01:27:40|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|1
1611797270000|2021-01-28 01:27:50|2111|2110.7|2111|2110.7|2111|2110.7|2111|2110.7|2
1611797290000|2021-01-28 01:28:10|2110.7|2110.4|2111|2110.7|2111|2110.7|2110.6|2110.3|4
1611797300000|2021-01-28 01:28:20|||||||||1
1611797310000|2021-01-28 01:28:30|2111.6|2111.3|2112|2111.7|2112|2111.7|2111.6|2111.3|3
1611797320000|2021-01-28 01:28:40|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|3
1611797330000|2021-01-28 01:28:50|2112.3|2112|2111.9|2111.6|2112.3|2112|2111.9|2111.6|2
1611797340000|2021-01-28 01:29:00|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|1
1611797350000|2021-01-28 01:29:10|2112.4|2112.1|2113.1|2112.8|2113.1|2112.8|2112.4|2112.1|5
1611797360000|2021-01-28 01:29:20|2113.8|2113.5|2114.3|2114|2114.3|2114|2113.8|2113.5|10
1611797370000|2021-01-28 01:29:30|2113.7|2113.4|2114.5|2114.2|2114.5|2114.2|2113.7|2113.4|7
1611797380000|2021-01-28 01:29:40|2114.1|2113.8|2114.4|2114.1|2114.4|2114.1|2113.9|2113.6|31
1611797390000|2021-01-28 01:29:50|2114.7|2114.4|2114.4|2114.1|2115.3|2115|2114.4|2114.1|18
1611797400000|2021-01-28 01:30:00|2114.3|2114|2114.7|2114.4|2114.7|2114.4|2113.9|2113.6|10
1611797410000|2021-01-28 01:30:10|2115.2|2114.9|2115.1|2114.8|2115.8|2115.5|2114.5|2114.2|32
1611797420000|2021-01-28 01:30:20|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.2|2114.9|9
1611797430000|2021-01-28 01:30:30|2115.6|2115.3|2115.7|2115.4|2115.7|2115.4|2115.6|2115.3|2
1611797440000|2021-01-28 01:30:40|2115.6|2115.3|2115.9|2115.6|2115.9|2115.6|2115.6|2115.3|18
1611797450000|2021-01-28 01:30:50|2115.7|2115.4|2115.5|2115.2|2115.7|2115.4|2115.5|2115.2|12
1611797460000|2021-01-28 01:31:00|2114.7|2114.4|2114.2|2113.9|2114.7|2114.4|2114.2|2113.9|7
1611797470000|2021-01-28 01:31:10|2113.6|2113.3|2112.2|2111.9|2113.6|2113.3|2112.2|2111.9|10
1611797480000|2021-01-28 01:31:20|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|3
1611797490000|2021-01-28 01:31:30|2113.3|2113|2112.8|2112.5|2113.3|2113|2112.8|2112.5|6
1611797520000|2021-01-28 01:32:00|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|1
1611797530000|2021-01-28 01:32:10|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|3
1611797540000|2021-01-28 01:32:20|2113.9|2113.6|2114.2|2113.9|2114.2|2113.9|2113.9|2113.6|3
1611797550000|2021-01-28 01:32:30|2114.4|2114.1|2113.6|2113.3|2114.4|2114.1|2113.6|2113.3|4
1611797560000|2021-01-28 01:32:40|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|1
1611797570000|2021-01-28 01:32:50|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|1
1611797580000|2021-01-28 01:33:00|2113.7|2113.4|2112.7|2112.4|2113.7|2113.4|2112.7|2112.4|8
1611797590000|2021-01-28 01:33:10|2112.6|2112.3|2112.9|2112.6|2112.9|2112.6|2112.6|2112.3|3
1611797600000|2021-01-28 01:33:20|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|1
1611797620000|2021-01-28 01:33:40|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2
1611797640000|2021-01-28 01:34:00|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|1
1611797670000|2021-01-28 01:34:30|2112|2111.7|2112.2|2111.9|2112.2|2111.9|2111.7|2111.4|11
1611797680000|2021-01-28 01:34:40|2111.3|2111|2112.2|2111.9|2112.2|2111.9|2110.9|2110.6|11
1611797690000|2021-01-28 01:34:50|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|1
1611797700000|2021-01-28 01:35:00|||||||||3
1611797710000|2021-01-28 01:35:10|2112.1|2111.8|2111.7|2111.4|2112.1|2111.8|2111.7|2111.4|5
1611797720000|2021-01-28 01:35:20|||||||||2
1611797730000|2021-01-28 01:35:30|2111.6|2111.3|2111.7|2111.4|2111.7|2111.4|2111.6|2111.3|5
1611797740000|2021-01-28 01:35:40|2111|2110.7|2111|2110.7|2111|2110.7|2111|2110.7|4
1611797750000|2021-01-28 01:35:50|2111.6|2111.3|2111.4|2111.1|2111.6|2111.3|2111.4|2111.1|5
1611797760000|2021-01-28 01:36:00|2111.2|2110.9|2111.3|2111|2111.3|2111|2111.2|2110.9|3
1611797780000|2021-01-28 01:36:20|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|1
1611797790000|2021-01-28 01:36:30|2111.6|2111.3|2111.3|2111|2111.6|2111.3|2111.2|2110.9|10
1611797800000|2021-01-28 01:36:40|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|1
1611797840000|2021-01-28 01:37:20|2111.8|2111.5|2112.5|2112.2|2112.5|2112.2|2111.7|2111.4|3
1611797870000|2021-01-28 01:37:50|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|1
1611797880000|2021-01-28 01:38:00|2111.5|2111.2|2111.3|2111|2111.5|2111.2|2111.3|2111|11
1611797900000|2021-01-28 01:38:20|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|5
1611797960000|2021-01-28 01:39:20|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|1
1611797970000|2021-01-28 01:39:30|2112.2|2111.9|2113.2|2112.9|2113.2|2112.9|2112.2|2111.9|5
1611797980000|2021-01-28 01:39:40|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|1
1611797990000|2021-01-28 01:39:50|2114.3|2114|2114.1|2113.8|2114.3|2114|2114.1|2113.8|2
1611798000000|2021-01-28 01:40:00|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|1
1611798010000|2021-01-28 01:40:10|2113.6|2113.3|2114.1|2113.8|2114.1|2113.8|2113.6|2113.3|6
1611798020000|2021-01-28 01:40:20|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|4
1611798030000|2021-01-28 01:40:30|2115|2114.7|2114.8|2114.5|2115|2114.7|2114.8|2114.5|2
1611798040000|2021-01-28 01:40:40|2114.7|2114.4|2115|2114.7|2115|2114.7|2114.7|2114.4|2
1611798050000|2021-01-28 01:40:50|2115.3|2115|2115.3|2115|2115.3|2115|2115.3|2115|3
1611798060000|2021-01-28 01:41:00|2115|2114.7|2114.6|2114.3|2115.2|2114.9|2114.6|2114.3|22
1611798070000|2021-01-28 01:41:10|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|1
1611798090000|2021-01-28 01:41:30|2115|2114.7|2115|2114.7|2115|2114.7|2115|2114.7|2
1611798100000|2021-01-28 01:41:40|2115.5|2115.2|2116.3|2116|2117|2116.7|2115.2|2114.9|34
1611798110000|2021-01-28 01:41:50|2116.4|2116.1|2116.3|2116|2116.4|2116.1|2116.3|2116|55
1611798120000|2021-01-28 01:42:00|2115.9|2115.6|2116.4|2116.1|2116.4|2116.1|2115.9|2115.6|10
1611798130000|2021-01-28 01:42:10|2116.5|2116.2|2116.3|2116|2116.5|2116.2|2116.3|2116|3
1611798140000|2021-01-28 01:42:20|2116|2115.7|2116|2115.7|2116|2115.7|2116|2115.7|1
1611798150000|2021-01-28 01:42:30|2115.7|2115.4|2116.1|2115.8|2116.6|2116.3|2115.7|2115.4|11
1611798160000|2021-01-28 01:42:40|2116.7|2116.4|2117|2116.7|2117|2116.7|2116.7|2116.4|10
1611798180000|2021-01-28 01:43:00|||||||||4
1611798190000|2021-01-28 01:43:10|2116.5|2116.2|2116.9|2116.6|2116.9|2116.6|2116.5|2116.2|4
1611798200000|2021-01-28 01:43:20|2117|2116.7|2116.4|2116.1|2117|2116.7|2116.4|2116.1|2
1611798240000|2021-01-28 01:44:00|2117.3|2117|2117.4|2117.1|2117.9|2117.6|2117.3|2117|41
1611798250000|2021-01-28 01:44:10|2117.8|2117.5|2118.4|2118.1|2118.4|2118.1|2117.8|2117.5|8
1611798260000|2021-01-28 01:44:20|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|1
1611798270000|2021-01-28 01:44:30|2118.1|2117.8|2117.8|2117.5|2118.3|2118|2117.7|2117.4|10
1611798280000|2021-01-28 01:44:40|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|1
1611798290000|2021-01-28 01:44:50|2118.2|2117.9|2117.5|2117.2|2118.2|2117.9|2117.3|2117|8
1611798300000|2021-01-28 01:45:00|2117.8|2117.5|2117.5|2117.2|2117.8|2117.5|2117.5|2117.2|5
1611798320000|2021-01-28 01:45:20|2117.8|2117.5|2116.5|2116.2|2117.8|2117.5|2116.5|2116.2|16
1611798330000|2021-01-28 01:45:30|2116.3|2116|2115.9|2115.6|2116.3|2116|2115.8|2115.5|10
1611798340000|2021-01-28 01:45:40|2115.6|2115.3|2115|2114.7|2115.6|2115.3|2115|2114.7|7
1611798350000|2021-01-28 01:45:50|2115.2|2114.9|2114.7|2114.4|2115.2|2114.9|2114.7|2114.4|8
1611798360000|2021-01-28 01:46:00|2115.2|2114.9|2115.3|2115|2115.3|2115|2114.7|2114.4|6
1611798370000|2021-01-28 01:46:10|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|1
1611798380000|2021-01-28 01:46:20|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|1
1611798400000|2021-01-28 01:46:40|2115|2114.7|2115|2114.7|2115|2114.7|2115|2114.7|1
1611798420000|2021-01-28 01:47:00|2114.9|2114.6|2115|2114.7|2115|2114.7|2114.9|2114.6|5
1611798430000|2021-01-28 01:47:10|2115.3|2115|2115.3|2115|2115.3|2115|2115.3|2115|1
1611798440000|2021-01-28 01:47:20|2115|2114.7|2115|2114.7|2115|2114.7|2115|2114.7|3
1611798480000|2021-01-28 01:48:00|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|15
1611798490000|2021-01-28 01:48:10|2114.1|2113.8|2113.7|2113.4|2114.2|2113.9|2113.7|2113.4|19
1611798500000|2021-01-28 01:48:20|2114|2113.7|2114.2|2113.9|2114.2|2113.9|2113.9|2113.6|3
1611798520000|2021-01-28 01:48:40|2115.1|2114.8|2116.2|2115.9|2116.2|2115.9|2115.1|2114.8|5
1611798540000|2021-01-28 01:49:00|2117|2116.7|2116.7|2116.4|2117|2116.7|2116.7|2116.4|6
1611798560000|2021-01-28 01:49:20|2115.8|2115.5|2116.9|2116.6|2116.9|2116.6|2115.8|2115.5|4
1611798570000|2021-01-28 01:49:30|2116.2|2115.9|2116.3|2116|2116.3|2116|2116.2|2115.9|3
1611798590000|2021-01-28 01:49:50|2116.4|2116.1|2116.4|2116.1|2116.9|2116.6|2116.4|2116.1|5
1611798600000|2021-01-28 01:50:00|2116|2115.7|2116.7|2116.4|2116.7|2116.4|2116|2115.7|4
1611798610000|2021-01-28 01:50:10|2117.1|2116.8|2118.3|2118|2118.3|2118|2117.1|2116.8|16
1611798620000|2021-01-28 01:50:20|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|1
1611798640000|2021-01-28 01:50:40|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|2
1611798650000|2021-01-28 01:50:50|2117.3|2117|2117.5|2117.2|2117.5|2117.2|2117|2116.7|7
1611798660000|2021-01-28 01:51:00|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|1
1611798670000|2021-01-28 01:51:10|2117.3|2117|2117.9|2117.6|2117.9|2117.6|2117.3|2117|3
1611798680000|2021-01-28 01:51:20|2119.3|2119|2118.8|2118.5|2119.3|2119|2118.8|2118.5|24
1611798690000|2021-01-28 01:51:30|2119.3|2119|2118.3|2118|2119.3|2119|2118.3|2118|7
1611798700000|2021-01-28 01:51:40|2118.9|2118.6|2118|2117.7|2118.9|2118.6|2118|2117.7|4
1611798710000|2021-01-28 01:51:50|2118.1|2117.8|2118|2117.7|2118.1|2117.8|2118|2117.7|18
1611798720000|2021-01-28 01:52:00|2118.5|2118.2|2117.2|2116.9|2118.5|2118.2|2116.9|2116.6|21
1611798730000|2021-01-28 01:52:10|||||||||1
1611798740000|2021-01-28 01:52:20|2116.6|2116.3|2116.2|2115.9|2116.6|2116.3|2116.2|2115.9|8
1611798750000|2021-01-28 01:52:30|2117.2|2116.9|2116.7|2116.4|2117.2|2116.9|2116.7|2116.4|3
1611798760000|2021-01-28 01:52:40|2116.4|2116.1|2116.5|2116.2|2116.5|2116.2|2116.3|2116|15
1611798770000|2021-01-28 01:52:50|2116.2|2115.9|2116.6|2116.3|2116.6|2116.3|2116.1|2115.8|4
1611798780000|2021-01-28 01:53:00|2116.5|2116.2|2116.9|2116.6|2116.9|2116.6|2116.5|2116.2|7
1611798790000|2021-01-28 01:53:10|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2
1611798820000|2021-01-28 01:53:40|2117.5|2117.2|2117.1|2116.8|2117.5|2117.2|2117.1|2116.8|12
1611798830000|2021-01-28 01:53:50|2117.4|2117.1|2118.7|2118.4|2118.7|2118.4|2117.4|2117.1|30
1611798850000|2021-01-28 01:54:10|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|2118.5|2118.2|30
1611798870000|2021-01-28 01:54:30|2118.3|2118|2118.1|2117.8|2118.3|2118|2117.9|2117.6|5
1611798890000|2021-01-28 01:54:50|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|4
1611798900000|2021-01-28 01:55:00|2117.3|2117|2117.6|2117.3|2117.6|2117.3|2117.3|2117|4
1611798910000|2021-01-28 01:55:10|2117.8|2117.5|2118|2117.7|2118|2117.7|2117.8|2117.5|8
1611798950000|2021-01-28 01:55:50|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|1
1611798970000|2021-01-28 01:56:10|2117|2116.7|2117|2116.7|2117.2|2116.9|2116.8|2116.5|6
1611798980000|2021-01-28 01:56:20|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|1
1611798990000|2021-01-28 01:56:30|2116.2|2115.9|2116.4|2116.1|2116.4|2116.1|2116.2|2115.9|3
1611799000000|2021-01-28 01:56:40|2116.2|2115.9|2116|2115.7|2116.2|2115.9|2116|2115.7|3
1611799010000|2021-01-28 01:56:50|2115.7|2115.4|2116|2115.7|2116|2115.7|2115.7|2115.4|7
1611799020000|2021-01-28 01:57:00|2115.7|2115.4|2116.9|2116.6|2116.9|2116.6|2115.7|2115.4|19
1611799030000|2021-01-28 01:57:10|2117.1|2116.8|2116.5|2116.2|2117.1|2116.8|2116.4|2116.1|5
1611799060000|2021-01-28 01:57:40|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|1
1611799070000|2021-01-28 01:57:50|2116.6|2116.3|2115.7|2115.4|2116.6|2116.3|2115.7|2115.4|3
1611799090000|2021-01-28 01:58:10|2114.8|2114.5|2114.5|2114.2|2114.8|2114.5|2114.5|2114.2|4
1611799100000|2021-01-28 01:58:20|2115.2|2114.9|2114.4|2114.1|2115.2|2114.9|2114.2|2113.9|13
1611799110000|2021-01-28 01:58:30|2114.6|2114.3|2114.5|2114.2|2114.6|2114.3|2113.7|2113.4|12
1611799120000|2021-01-28 01:58:40|2114.2|2113.9|2114|2113.7|2114.2|2113.9|2114|2113.7|4
1611799130000|2021-01-28 01:58:50|2113.8|2113.5|2114.1|2113.8|2114.3|2114|2113.7|2113.4|16
1611799140000|2021-01-28 01:59:00|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|3
1611799150000|2021-01-28 01:59:10|2114.7|2114.4|2114.3|2114|2114.7|2114.4|2114.3|2114|4
1611799160000|2021-01-28 01:59:20|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|1
1611799170000|2021-01-28 01:59:30|2114.6|2114.3|2115|2114.7|2115|2114.7|2114.6|2114.3|3
1611799180000|2021-01-28 01:59:40|2114.9|2114.6|2114.8|2114.5|2115.1|2114.8|2114.8|2114.5|3
1611799190000|2021-01-28 01:59:50|2114.5|2114.2|2114.2|2113.9|2114.5|2114.2|2114.2|2113.9|2
1611799200000|2021-01-28 02:00:00|2114.5|2114.2|2114.8|2114.5|2115.1|2114.8|2114.5|2114.2|8
1611799210000|2021-01-28 02:00:10|2115.5|2115.2|2115.1|2114.8|2115.5|2115.2|2115.1|2114.8|2
1611799220000|2021-01-28 02:00:20|2114.8|2114.5|2114.9|2114.6|2115.1|2114.8|2114.6|2114.3|7
1611799230000|2021-01-28 02:00:30|2114.8|2114.5|2114.4|2114.1|2114.8|2114.5|2114.4|2114.1|10
1611799240000|2021-01-28 02:00:40|2114.3|2114|2114.5|2114.2|2114.5|2114.2|2114.3|2114|2
1611799250000|2021-01-28 02:00:50|2115.2|2114.9|2114.9|2114.6|2115.2|2114.9|2114.9|2114.6|3
1611799260000|2021-01-28 02:01:00|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|7
1611799270000|2021-01-28 02:01:10|2115.9|2115.6|2116.5|2116.2|2116.8|2116.5|2115.9|2115.6|8
1611799280000|2021-01-28 02:01:20|2115.7|2115.4|2115.3|2115|2115.7|2115.4|2115.3|2115|7
1611799290000|2021-01-28 02:01:30|2115.2|2114.9|2115|2114.7|2115.2|2114.9|2115|2114.7|6
1611799300000|2021-01-28 02:01:40|2115.2|2114.9|2114.5|2114.2|2115.2|2114.9|2114.5|2114.2|11
1611799310000|2021-01-28 02:01:50|2115.1|2114.8|2115.7|2115.4|2115.7|2115.4|2115.1|2114.8|5
1611799320000|2021-01-28 02:02:00|2116|2115.7|2115.9|2115.6|2116.1|2115.8|2115.9|2115.6|6
1611799330000|2021-01-28 02:02:10|||||||||2
1611799350000|2021-01-28 02:02:30|2116.1|2115.8|2115.7|2115.4|2116.1|2115.8|2115.7|2115.4|4
1611799360000|2021-01-28 02:02:40|2115.4|2115.1|2115.6|2115.3|2115.6|2115.3|2115.4|2115.1|4
1611799370000|2021-01-28 02:02:50|2115.4|2115.1|2115.6|2115.3|2115.6|2115.3|2115.4|2115.1|3
1611799390000|2021-01-28 02:03:10|2115.3|2115|2115.4|2115.1|2115.4|2115.1|2115.1|2114.8|5
1611799400000|2021-01-28 02:03:20|2115.9|2115.6|2116|2115.7|2116|2115.7|2115.9|2115.6|5
1611799410000|2021-01-28 02:03:30|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.5|2115.2|2
1611799420000|2021-01-28 02:03:40|2115.4|2115.1|2115.7|2115.4|2115.7|2115.4|2115.3|2115|7
1611799430000|2021-01-28 02:03:50|2115.8|2115.5|2116|2115.7|2116|2115.7|2115.4|2115.1|10
1611799440000|2021-01-28 02:04:00|2115.9|2115.6|2115.6|2115.3|2115.9|2115.6|2115.6|2115.3|3
1611799450000|2021-01-28 02:04:10|2115.7|2115.4|2115.9|2115.6|2115.9|2115.6|2115.5|2115.2|4
1611799460000|2021-01-28 02:04:20|2116|2115.7|2116|2115.7|2116|2115.7|2116|2115.7|1
1611799470000|2021-01-28 02:04:30|||||||||4
1611799490000|2021-01-28 02:04:50|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|1
1611799500000|2021-01-28 02:05:00|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2
1611799520000|2021-01-28 02:05:20|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2
1611799550000|2021-01-28 02:05:50|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114|2113.7|9
1611799560000|2021-01-28 02:06:00|2114.5|2114.2|2113.5|2113.2|2114.5|2114.2|2113.4|2113.1|11
1611799570000|2021-01-28 02:06:10|2113.2|2112.9|2112.9|2112.6|2113.2|2112.9|2112.9|2112.6|16
1611799580000|2021-01-28 02:06:20|2112.8|2112.5|2113.4|2113.1|2113.4|2113.1|2112.8|2112.5|5
1611799590000|2021-01-28 02:06:30|2113.3|2113|2113.2|2112.9|2113.3|2113|2113.2|2112.9|4
1611799600000|2021-01-28 02:06:40|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|1
1611799620000|2021-01-28 02:07:00|2112.8|2112.5|2113.1|2112.8|2113.1|2112.8|2112.8|2112.5|5
1611799640000|2021-01-28 02:07:20|2113.4|2113.1|2113.9|2113.6|2113.9|2113.6|2113.3|2113|9
1611799650000|2021-01-28 02:07:30|2114|2113.7|2113.5|2113.2|2114|2113.7|2113.5|2113.2|2
1611799660000|2021-01-28 02:07:40|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2113.3|2113|4
1611799680000|2021-01-28 02:08:00|2113.3|2113|2113.3|2113|2113.3|2113|2113.3|2113|1
1611799690000|2021-01-28 02:08:10|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|1
1611799700000|2021-01-28 02:08:20|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|6
1611799720000|2021-01-28 02:08:40|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|7
1611799750000|2021-01-28 02:09:10|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|4
1611799780000|2021-01-28 02:09:40|2113.4|2113.1|2113.3|2113|2113.4|2113.1|2113.3|2113|4
1611799790000|2021-01-28 02:09:50|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|4
1611799800000|2021-01-28 02:10:00|2113.3|2113|2113.3|2113|2113.3|2113|2113.3|2113|1
1611799810000|2021-01-28 02:10:10|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|2
1611799820000|2021-01-28 02:10:20|2113.3|2113|2113.5|2113.2|2113.5|2113.2|2113.3|2113|7
1611799840000|2021-01-28 02:10:40|2113.4|2113.1|2113.3|2113|2113.4|2113.1|2113.3|2113|3
1611799860000|2021-01-28 02:11:00|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|1
1611799870000|2021-01-28 02:11:10|2113|2112.7|2113.4|2113.1|2113.4|2113.1|2113|2112.7|5
1611799880000|2021-01-28 02:11:20|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2
1611799890000|2021-01-28 02:11:30|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|1
1611799900000|2021-01-28 02:11:40|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|1
1611799910000|2021-01-28 02:11:50|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2
1611799920000|2021-01-28 02:12:00|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|1
1611799930000|2021-01-28 02:12:10|2112.7|2112.4|2112.6|2112.3|2112.8|2112.5|2112.6|2112.3|8
1611799940000|2021-01-28 02:12:20|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2
1611799960000|2021-01-28 02:12:40|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|2
1611799970000|2021-01-28 02:12:50|2112.5|2112.2|2112.2|2111.9|2112.5|2112.2|2112.2|2111.9|9
1611799980000|2021-01-28 02:13:00|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|3
1611800000000|2021-01-28 02:13:20|2112.1|2111.8|2112|2111.7|2112.1|2111.8|2112|2111.7|3
1611800010000|2021-01-28 02:13:30|2111.9|2111.6|2111.6|2111.3|2111.9|2111.6|2111.6|2111.3|10
1611800020000|2021-01-28 02:13:40|2112.2|2111.9|2111.7|2111.4|2112.2|2111.9|2111.7|2111.4|15
1611800030000|2021-01-28 02:13:50|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|5
1611800040000|2021-01-28 02:14:00|2111.9|2111.6|2112.4|2112.1|2112.4|2112.1|2111.9|2111.6|2
1611800050000|2021-01-28 02:14:10|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|2
1611800060000|2021-01-28 02:14:20|2112.2|2111.9|2112.3|2112|2112.3|2112|2112.2|2111.9|4
1611800070000|2021-01-28 02:14:30|2112.5|2112.2|2112.6|2112.3|2112.6|2112.3|2112.5|2112.2|6
1611800080000|2021-01-28 02:14:40|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|1
1611800090000|2021-01-28 02:14:50|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2
1611800110000|2021-01-28 02:15:10|2113.1|2112.8|2114|2113.7|2114|2113.7|2113.1|2112.8|14
1611800120000|2021-01-28 02:15:20|2114.9|2114.6|2114.6|2114.3|2115|2114.7|2114.6|2114.3|35
1611800130000|2021-01-28 02:15:30|2114.8|2114.5|2114.2|2113.9|2114.8|2114.5|2114.2|2113.9|11
1611800140000|2021-01-28 02:15:40|||||||||3
1611800160000|2021-01-28 02:16:00|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|3
1611800180000|2021-01-28 02:16:20|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|3
1611800190000|2021-01-28 02:16:30|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|3
1611800200000|2021-01-28 02:16:40|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2
1611800210000|2021-01-28 02:16:50|2114.2|2113.9|2113.5|2113.2|2114.2|2113.9|2113.5|2113.2|5
1611800230000|2021-01-28 02:17:10|2114.4|2114.1|2114.1|2113.8|2114.4|2114.1|2114.1|2113.8|2
1611800240000|2021-01-28 02:17:20|2114.3|2114|2113.9|2113.6|2114.3|2114|2113.9|2113.6|3
1611800260000|2021-01-28 02:17:40|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|1
1611800270000|2021-01-28 02:17:50|2113.3|2113|2114.1|2113.8|2114.1|2113.8|2113.3|2113|4
1611800280000|2021-01-28 02:18:00|2114.5|2114.2|2114.5|2114.2|2114.8|2114.5|2114.5|2114.2|8
1611800300000|2021-01-28 02:18:20|2114.4|2114.1|2114.5|2114.2|2114.5|2114.2|2114.4|2114.1|7
1611800310000|2021-01-28 02:18:30|2114.6|2114.3|2114.5|2114.2|2114.6|2114.3|2114.5|2114.2|2
1611800320000|2021-01-28 02:18:40|2114.8|2114.5|2114.5|2114.2|2114.8|2114.5|2114.5|2114.2|6
1611800330000|2021-01-28 02:18:50|2114.4|2114.1|2114.2|2113.9|2114.4|2114.1|2114.2|2113.9|4
1611800340000|2021-01-28 02:19:00|2114|2113.7|2113.8|2113.5|2114|2113.7|2113.7|2113.4|9
1611800350000|2021-01-28 02:19:10|2113.7|2113.4|2114.1|2113.8|2114.3|2114|2113.7|2113.4|8
1611800370000|2021-01-28 02:19:30|2114.2|2113.9|2115|2114.7|2115.1|2114.8|2114|2113.7|23
1611800380000|2021-01-28 02:19:40|2114.9|2114.6|2115|2114.7|2115|2114.7|2114.8|2114.5|4
1611800390000|2021-01-28 02:19:50|2115.3|2115|2115.1|2114.8|2115.4|2115.1|2115.1|2114.8|3
1611800400000|2021-01-28 02:20:00|||||||||1
1611800410000|2021-01-28 02:20:10|2114.9|2114.6|2114.6|2114.3|2114.9|2114.6|2114.6|2114.3|3
1611800450000|2021-01-28 02:20:50|2114.5|2114.2|2114.8|2114.5|2114.8|2114.5|2114.5|2114.2|5
1611800470000|2021-01-28 02:21:10|2115|2114.7|2115|2114.7|2115|2114.7|2115|2114.7|1
1611800480000|2021-01-28 02:21:20|2115.3|2115|2115.3|2115|2115.3|2115|2115.3|2115|1
1611800490000|2021-01-28 02:21:30|2115.5|2115.2|2115.3|2115|2115.8|2115.5|2115.3|2115|13
1611800530000|2021-01-28 02:22:10|2116|2115.7|2116.5|2116.2|2116.5|2116.2|2116|2115.7|4
1611800540000|2021-01-28 02:22:20|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|1
1611800550000|2021-01-28 02:22:30|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|3
1611800560000|2021-01-28 02:22:40|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|1
1611800580000|2021-01-28 02:23:00|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.5|2115.2|2
1611800590000|2021-01-28 02:23:10|2115.3|2115|2115.7|2115.4|2115.7|2115.4|2115.3|2115|5
1611800600000|2021-01-28 02:23:20|2115.4|2115.1|2115.3|2115|2115.4|2115.1|2115.3|2115|2
1611800620000|2021-01-28 02:23:40|2115|2114.7|2114.9|2114.6|2115|2114.7|2114.9|2114.6|4
1611800630000|2021-01-28 02:23:50|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2
1611800640000|2021-01-28 02:24:00|2113.8|2113.5|2113.7|2113.4|2113.8|2113.5|2113.5|2113.2|8
1611800670000|2021-01-28 02:24:30|2113.9|2113.6|2113.6|2113.3|2114|2113.7|2113.6|2113.3|4
1611800680000|2021-01-28 02:24:40|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|1
1611800700000|2021-01-28 02:25:00|2113.1|2112.8|2112.3|2112|2113.1|2112.8|2112.3|2112|17
1611800710000|2021-01-28 02:25:10|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|3
1611800720000|2021-01-28 02:25:20|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|1
1611800750000|2021-01-28 02:25:50|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2
1611800760000|2021-01-28 02:26:00|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|3
1611800770000|2021-01-28 02:26:10|||||||||1
1611800780000|2021-01-28 02:26:20|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2
1611800790000|2021-01-28 02:26:30|2113.2|2112.9|2112.9|2112.6|2113.2|2112.9|2112.8|2112.5|12
1611800800000|2021-01-28 02:26:40|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2
1611800810000|2021-01-28 02:26:50|2113|2112.7|2113|2112.7|2113.5|2113.2|2113|2112.7|3
1611800820000|2021-01-28 02:27:00|2113.1|2112.8|2112.9|2112.6|2113.1|2112.8|2112.9|2112.6|4
1611800840000|2021-01-28 02:27:20|2112.8|2112.5|2112.6|2112.3|2112.8|2112.5|2112.6|2112.3|2
1611800850000|2021-01-28 02:27:30|2112.9|2112.6|2112.5|2112.2|2112.9|2112.6|2112.5|2112.2|3
1611800860000|2021-01-28 02:27:40|2112.2|2111.9|2111.3|2111|2112.2|2111.9|2111.3|2111|19
1611800870000|2021-01-28 02:27:50|2111.6|2111.3|2111.7|2111.4|2111.7|2111.4|2111.3|2111|6
1611800880000|2021-01-28 02:28:00|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|5
1611800890000|2021-01-28 02:28:10|2111.5|2111.2|2112|2111.7|2112|2111.7|2111.5|2111.2|3
1611800910000|2021-01-28 02:28:30|2111.4|2111.1|2112.1|2111.8|2112.1|2111.8|2111.4|2111.1|7
1611800930000|2021-01-28 02:28:50|||||||||1
1611800940000|2021-01-28 02:29:00|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|4
1611800950000|2021-01-28 02:29:10|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|6
1611800960000|2021-01-28 02:29:20|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|4
1611800970000|2021-01-28 02:29:30|||||||||1
1611800980000|2021-01-28 02:29:40|2112.3|2112|2112.7|2112.4|2112.7|2112.4|2112.3|2112|5
1611800990000|2021-01-28 02:29:50|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|4
1611801010000|2021-01-28 02:30:10|2111.6|2111.3|2111.4|2111.1|2111.7|2111.4|2111.4|2111.1|4
1611801020000|2021-01-28 02:30:20|2111.2|2110.9|2109.9|2109.6|2111.2|2110.9|2109.9|2109.6|27
1611801030000|2021-01-28 02:30:30|2110|2109.7|2109.8|2109.5|2110|2109.7|2109.8|2109.5|7
1611801040000|2021-01-28 02:30:40|2109.7|2109.4|2109.6|2109.3|2109.7|2109.4|2109.6|2109.3|8
1611801050000|2021-01-28 02:30:50|2109.7|2109.4|2109.7|2109.4|2110.2|2109.9|2109.6|2109.3|9
1611801060000|2021-01-28 02:31:00|2109.5|2109.2|2109.8|2109.5|2109.8|2109.5|2109|2108.7|40
1611801070000|2021-01-28 02:31:10|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|3
1611801080000|2021-01-28 02:31:20|2109.6|2109.3|2110|2109.7|2110|2109.7|2109.6|2109.3|3
1611801110000|2021-01-28 02:31:50|2108.8|2108.5|2108.5|2108.2|2108.8|2108.5|2108.5|2108.2|4
1611801120000|2021-01-28 02:32:00|2108.2|2107.9|2108.2|2107.9|2108.8|2108.5|2108.2|2107.9|8
1611801130000|2021-01-28 02:32:10|2108.7|2108.4|2108.9|2108.6|2108.9|2108.6|2108.4|2108.1|12
1611801140000|2021-01-28 02:32:20|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|1
1611801150000|2021-01-28 02:32:30|2109.4|2109.1|2109.5|2109.2|2109.5|2109.2|2109.4|2109.1|5
1611801170000|2021-01-28 02:32:50|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|1
1611801180000|2021-01-28 02:33:00|||||||||1
1611801200000|2021-01-28 02:33:20|||||||||1
1611801210000|2021-01-28 02:33:30|||||||||4
1611801220000|2021-01-28 02:33:40|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|1
1611801230000|2021-01-28 02:33:50|2110.2|2109.9|2110.4|2110.1|2110.4|2110.1|2110.2|2109.9|8
1611801250000|2021-01-28 02:34:10|2110.3|2110|2110.4|2110.1|2110.4|2110.1|2110.3|2110|2
1611801260000|2021-01-28 02:34:20|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2
1611801270000|2021-01-28 02:34:30|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.8|2110.5|3
1611801280000|2021-01-28 02:34:40|||||||||1
1611801300000|2021-01-28 02:35:00|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|1
1611801310000|2021-01-28 02:35:10|2110.3|2110|2110.2|2109.9|2110.3|2110|2110.1|2109.8|3
1611801320000|2021-01-28 02:35:20|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|1
1611801340000|2021-01-28 02:35:40|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2
1611801350000|2021-01-28 02:35:50|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|1
1611801360000|2021-01-28 02:36:00|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|4
1611801370000|2021-01-28 02:36:10|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|1
1611801400000|2021-01-28 02:36:40|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2
1611801410000|2021-01-28 02:36:50|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|4
1611801420000|2021-01-28 02:37:00|2109|2108.7|2108.9|2108.6|2109|2108.7|2108.8|2108.5|6
1611801430000|2021-01-28 02:37:10|2109.3|2109|2108.9|2108.6|2109.3|2109|2108.9|2108.6|3
1611801440000|2021-01-28 02:37:20|2109.1|2108.8|2108.7|2108.4|2109.1|2108.8|2108.7|2108.4|6
1611801450000|2021-01-28 02:37:30|2108.9|2108.6|2109.7|2109.4|2109.7|2109.4|2108.9|2108.6|3
1611801470000|2021-01-28 02:37:50|2109|2108.7|2109.1|2108.8|2109.1|2108.8|2109|2108.7|4
1611801480000|2021-01-28 02:38:00|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2
1611801500000|2021-01-28 02:38:20|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|1
1611801520000|2021-01-28 02:38:40|2108.9|2108.6|2108.6|2108.3|2108.9|2108.6|2108.6|2108.3|2
1611801540000|2021-01-28 02:39:00|||||||||1
1611801550000|2021-01-28 02:39:10|2108.9|2108.6|2109|2108.7|2109|2108.7|2108.7|2108.4|6
1611801560000|2021-01-28 02:39:20|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|3
1611801580000|2021-01-28 02:39:40|||||||||2
1611801600000|2021-01-28 02:40:00|2109.5|2109.2|2109.3|2109|2109.5|2109.2|2109.3|2109|5
1611801610000|2021-01-28 02:40:10|2109|2108.7|2108.9|2108.6|2109|2108.7|2108.9|2108.6|2
1611801650000|2021-01-28 02:40:50|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|1
1611801660000|2021-01-28 02:41:00|2108.4|2108.1|2108.6|2108.3|2108.6|2108.3|2108.4|2108.1|3
1611801680000|2021-01-28 02:41:20|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2
1611801690000|2021-01-28 02:41:30|||||||||1
1611801720000|2021-01-28 02:42:00|2108.1|2107.8|2108|2107.7|2108.1|2107.8|2108|2107.7|3
1611801730000|2021-01-28 02:42:10|2108.2|2107.9|2108.3|2108|2108.3|2108|2108.2|2107.9|4
1611801740000|2021-01-28 02:42:20|2108.4|2108.1|2108.3|2108|2108.4|2108.1|2108.3|2108|4
1611801750000|2021-01-28 02:42:30|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|3
1611801760000|2021-01-28 02:42:40|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2
1611801770000|2021-01-28 02:42:50|2108.5|2108.2|2109|2108.7|2109|2108.7|2108.5|2108.2|4
1611801780000|2021-01-28 02:43:00|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|1
1611801790000|2021-01-28 02:43:10|2108.1|2107.8|2108|2107.7|2108.1|2107.8|2108|2107.7|5
1611801800000|2021-01-28 02:43:20|2108.3|2108|2107.8|2107.5|2108.3|2108|2107.5|2107.2|17
1611801810000|2021-01-28 02:43:30|2107.5|2107.2|2107.8|2107.5|2107.8|2107.5|2107.5|2107.2|4
1611801820000|2021-01-28 02:43:40|2107.4|2107.1|2107.4|2107.1|2107.7|2107.4|2107.3|2107|13
1611801830000|2021-01-28 02:43:50|2107.5|2107.2|2107.3|2107|2107.6|2107.3|2107.3|2107|4
1611801840000|2021-01-28 02:44:00|2107.2|2106.9|2106.5|2106.2|2107.2|2106.9|2106.5|2106.2|16
1611801850000|2021-01-28 02:44:10|2106.9|2106.6|2106.4|2106.1|2106.9|2106.6|2106.4|2106.1|8
1611801860000|2021-01-28 02:44:20|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|9
1611801870000|2021-01-28 02:44:30|2106|2105.7|2106.1|2105.8|2106.1|2105.8|2105.9|2105.6|11
1611801880000|2021-01-28 02:44:40|||||||||1
1611801890000|2021-01-28 02:44:50|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2
1611801900000|2021-01-28 02:45:00|2106.3|2106|2105.8|2105.5|2106.4|2106.1|2105.5|2105.2|17
1611801910000|2021-01-28 02:45:10|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|1
1611801920000|2021-01-28 02:45:20|2106|2105.7|2106.5|2106.2|2106.5|2106.2|2106|2105.7|9
1611801940000|2021-01-28 02:45:40|2106.4|2106.1|2106|2105.7|2106.4|2106.1|2106|2105.7|6
1611801950000|2021-01-28 02:45:50|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|3
1611801960000|2021-01-28 02:46:00|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2
1611801970000|2021-01-28 02:46:10|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|3
1611801980000|2021-01-28 02:46:20|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2
1611802000000|2021-01-28 02:46:40|2105.8|2105.5|2105.9|2105.6|2105.9|2105.6|2105.8|2105.5|4
1611802010000|2021-01-28 02:46:50|2105.3|2105|2105|2104.7|2105.3|2105|2105|2104.7|8
1611802020000|2021-01-28 02:47:00|2104.5|2104.2|2104.4|2104.1|2104.5|2104.2|2104.3|2104|32
1611802030000|2021-01-28 02:47:10|2104.2|2103.9|2103.8|2103.5|2104.2|2103.9|2103.5|2103.2|26
1611802040000|2021-01-28 02:47:20|2104.3|2104|2103.9|2103.6|2104.3|2104|2103.9|2103.6|8
1611802050000|2021-01-28 02:47:30|2104|2103.7|2103.9|2103.6|2104|2103.7|2103.9|2103.6|2
1611802060000|2021-01-28 02:47:40|2104.2|2103.9|2103.8|2103.5|2104.2|2103.9|2103.8|2103.5|4
1611802070000|2021-01-28 02:47:50|2103.9|2103.6|2103.4|2103.1|2103.9|2103.6|2103.4|2103.1|19
1611802080000|2021-01-28 02:48:00|2103.1|2102.8|2103.2|2102.9|2103.2|2102.9|2102.1|2101.8|36
1611802090000|2021-01-28 02:48:10|2102.1|2101.8|2101.8|2101.5|2102.1|2101.8|2101.7|2101.4|18
1611802100000|2021-01-28 02:48:20|2102.3|2102|2102.3|2102|2102.3|2102|2102.1|2101.8|8
1611802110000|2021-01-28 02:48:30|2101.7|2101.4|2101.6|2101.3|2101.7|2101.4|2101.6|2101.3|9
1611802120000|2021-01-28 02:48:40|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|3
1611802130000|2021-01-28 02:48:50|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2101.7|2101.4|8
1611802140000|2021-01-28 02:49:00|2101.9|2101.6|2101|2100.7|2101.9|2101.6|2101|2100.7|28
1611802150000|2021-01-28 02:49:10|2101.3|2101|2100.9|2100.6|2101.7|2101.4|2100.9|2100.6|15
1611802160000|2021-01-28 02:49:20|2101|2100.7|2101|2100.7|2101.4|2101.1|2101|2100.7|39
1611802170000|2021-01-28 02:49:30|2100.6|2100.3|2101.2|2100.9|2101.2|2100.9|2100.5|2100.2|17
1611802180000|2021-01-28 02:49:40|2100.6|2100.3|2100.2|2099.9|2100.8|2100.5|2100.2|2099.9|23
1611802190000|2021-01-28 02:49:50|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.2|2099.9|7
1611802200000|2021-01-28 02:50:00|||||||||6
1611802210000|2021-01-28 02:50:10|2101|2100.7|2101.4|2101.1|2101.5|2101.2|2101|2100.7|26
1611802220000|2021-01-28 02:50:20|2100.8|2100.5|2100.3|2100|2100.8|2100.5|2100.3|2100|6
1611802230000|2021-01-28 02:50:30|2099.5|2099.2|2099.8|2099.5|2099.8|2099.5|2099.3|2099|19
1611802240000|2021-01-28 02:50:40|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.4|2099.1|9
1611802250000|2021-01-28 02:50:50|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|6
1611802270000|2021-01-28 02:51:10|2099.1|2098.8|2098.8|2098.5|2099.1|2098.8|2098.8|2098.5|15
1611802280000|2021-01-28 02:51:20|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|5
1611802290000|2021-01-28 02:51:30|2098.7|2098.4|2098.8|2098.5|2098.9|2098.6|2098.5|2098.2|10
1611802300000|2021-01-28 02:51:40|2098.5|2098.2|2099.1|2098.8|2099.2|2098.9|2098.5|2098.2|12
1611802310000|2021-01-28 02:51:50|2099.3|2099|2099.5|2099.2|2099.8|2099.5|2099.3|2099|9
1611802320000|2021-01-28 02:52:00|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2098.7|2098.4|4
1611802330000|2021-01-28 02:52:10|2099.1|2098.8|2099.7|2099.4|2099.7|2099.4|2099.1|2098.8|11
1611802340000|2021-01-28 02:52:20|||||||||1
1611802360000|2021-01-28 02:52:40|2100.1|2099.8|2100.7|2100.4|2100.7|2100.4|2100.1|2099.8|5
1611802370000|2021-01-28 02:52:50|2100.8|2100.5|2101.2|2100.9|2101.2|2100.9|2100.8|2100.5|15
1611802380000|2021-01-28 02:53:00|2100.8|2100.5|2101|2100.7|2101|2100.7|2100.8|2100.5|6
1611802390000|2021-01-28 02:53:10|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2
1611802400000|2021-01-28 02:53:20|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|3
1611802410000|2021-01-28 02:53:30|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.7|2100.4|5
1611802420000|2021-01-28 02:53:40|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2
1611802430000|2021-01-28 02:53:50|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2
1611802450000|2021-01-28 02:54:10|||||||||2
1611802470000|2021-01-28 02:54:30|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|4
1611802480000|2021-01-28 02:54:40|2101|2100.7|2101.1|2100.8|2101.1|2100.8|2101|2100.7|2
1611802500000|2021-01-28 02:55:00|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1611802530000|2021-01-28 02:55:30|2101|2100.7|2101.1|2100.8|2101.1|2100.8|2101|2100.7|6
1611802540000|2021-01-28 02:55:40|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.2|2100.9|9
1611802550000|2021-01-28 02:55:50|||||||||1
1611802560000|2021-01-28 02:56:00|2101.6|2101.3|2102|2101.7|2102|2101.7|2101.6|2101.3|5
1611802570000|2021-01-28 02:56:10|2102.1|2101.8|2103.7|2103.4|2103.7|2103.4|2102.1|2101.8|27
1611802580000|2021-01-28 02:56:20|2103.4|2103.1|2103.6|2103.3|2103.6|2103.3|2103.4|2103.1|4
1611802590000|2021-01-28 02:56:30|2103.1|2102.8|2102.9|2102.6|2103.1|2102.8|2102.9|2102.6|5
1611802600000|2021-01-28 02:56:40|2103|2102.7|2103.6|2103.3|2103.6|2103.3|2103|2102.7|4
1611802610000|2021-01-28 02:56:50|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1611802620000|2021-01-28 02:57:00|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|2
1611802630000|2021-01-28 02:57:10|2103.4|2103.1|2103.1|2102.8|2103.4|2103.1|2103.1|2102.8|5
1611802640000|2021-01-28 02:57:20|2103.4|2103.1|2103.9|2103.6|2103.9|2103.6|2103.4|2103.1|21
1611802650000|2021-01-28 02:57:30|2103.8|2103.5|2104.5|2104.2|2104.5|2104.2|2103.8|2103.5|6
1611802670000|2021-01-28 02:57:50|2104.6|2104.3|2105.5|2105.2|2105.5|2105.2|2104.5|2104.2|9
1611802680000|2021-01-28 02:58:00|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|3
1611802690000|2021-01-28 02:58:10|2106.1|2105.8|2105.8|2105.5|2106.2|2105.9|2105.8|2105.5|10
1611802700000|2021-01-28 02:58:20|2106.4|2106.1|2105.7|2105.4|2106.6|2106.3|2105.7|2105.4|8
1611802710000|2021-01-28 02:58:30|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|1
1611802720000|2021-01-28 02:58:40|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1611802730000|2021-01-28 02:58:50|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|4
1611802750000|2021-01-28 02:59:10|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|3
1611802760000|2021-01-28 02:59:20|2105.5|2105.2|2106|2105.7|2106|2105.7|2105.5|2105.2|2
1611802770000|2021-01-28 02:59:30|2105.4|2105.1|2106.2|2105.9|2106.4|2106.1|2105.4|2105.1|5
1611802800000|2021-01-28 03:00:00|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2
1611802810000|2021-01-28 03:00:10|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|1
1611802820000|2021-01-28 03:00:20|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|4
1611802840000|2021-01-28 03:00:40|2105.2|2104.9|2104.5|2104.2|2105.2|2104.9|2104.5|2104.2|27
1611802850000|2021-01-28 03:00:50|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1611802870000|2021-01-28 03:01:10|||||||||2
1611802910000|2021-01-28 03:01:50|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|3
1611802920000|2021-01-28 03:02:00|||||||||2
1611802950000|2021-01-28 03:02:30|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1611802960000|2021-01-28 03:02:40|2104.2|2103.9|2103.7|2103.4|2104.2|2103.9|2103.7|2103.4|10
1611802970000|2021-01-28 03:02:50|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1611803000000|2021-01-28 03:03:20|2104|2103.7|2103.8|2103.5|2104.2|2103.9|2103.8|2103.5|5
1611803010000|2021-01-28 03:03:30|2104|2103.7|2103.9|2103.6|2104|2103.7|2103.9|2103.6|2
1611803020000|2021-01-28 03:03:40|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2
1611803030000|2021-01-28 03:03:50|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1611803050000|2021-01-28 03:04:10|2104|2103.7|2103.5|2103.2|2104|2103.7|2103.5|2103.2|4
1611803060000|2021-01-28 03:04:20|||||||||1
1611803070000|2021-01-28 03:04:30|2103.3|2103|2103.2|2102.9|2103.3|2103|2102.6|2102.3|14
1611803110000|2021-01-28 03:05:10|||||||||1
1611803120000|2021-01-28 03:05:20|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|2
1611803150000|2021-01-28 03:05:50|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1611803160000|2021-01-28 03:06:00|2101.8|2101.5|2101.4|2101.1|2101.8|2101.5|2100.6|2100.3|24
1611803170000|2021-01-28 03:06:10|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1611803180000|2021-01-28 03:06:20|2101|2100.7|2101.2|2100.9|2101.2|2100.9|2101|2100.7|2
1611803190000|2021-01-28 03:06:30|2101.3|2101|2101.2|2100.9|2101.3|2101|2100.9|2100.6|4
1611803200000|2021-01-28 03:06:40|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|5
1611803210000|2021-01-28 03:06:50|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|2
1611803220000|2021-01-28 03:07:00|2100.4|2100.1|2100.2|2099.9|2100.4|2100.1|2100.2|2099.9|6
1611803240000|2021-01-28 03:07:20|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.1|2099.8|4
1611803250000|2021-01-28 03:07:30|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1611803260000|2021-01-28 03:07:40|2099.9|2099.6|2099.6|2099.3|2099.9|2099.6|2099.4|2099.1|4
1611803270000|2021-01-28 03:07:50|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2
1611803300000|2021-01-28 03:08:20|||||||||1
1611803310000|2021-01-28 03:08:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|4
1611803320000|2021-01-28 03:08:40|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|2
1611803330000|2021-01-28 03:08:50|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1611803340000|2021-01-28 03:09:00|2099.3|2099|2098.5|2098.2|2099.3|2099|2098.5|2098.2|6
1611803360000|2021-01-28 03:09:20|2099.2|2098.9|2098.9|2098.6|2099.6|2099.3|2098.9|2098.6|8
1611803380000|2021-01-28 03:09:40|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.8|2098.5|2
1611803400000|2021-01-28 03:10:00|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1611803410000|2021-01-28 03:10:10|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2
1611803460000|2021-01-28 03:11:00|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|2
1611803480000|2021-01-28 03:11:20|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|2
1611803490000|2021-01-28 03:11:30|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|1
1611803500000|2021-01-28 03:11:40|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1611803510000|2021-01-28 03:11:50|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.9|2098.6|4
1611803520000|2021-01-28 03:12:00|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|1
1611803530000|2021-01-28 03:12:10|2099.6|2099.3|2099.8|2099.5|2099.8|2099.5|2099.6|2099.3|7
1611803540000|2021-01-28 03:12:20|2099.9|2099.6|2100.3|2100|2100.3|2100|2099.9|2099.6|6
1611803550000|2021-01-28 03:12:30|2100.7|2100.4|2101.4|2101.1|2101.4|2101.1|2100.4|2100.1|22
1611803560000|2021-01-28 03:12:40|2102|2101.7|2101.8|2101.5|2102|2101.7|2101.8|2101.5|2
1611803570000|2021-01-28 03:12:50|2102|2101.7|2101.4|2101.1|2102|2101.7|2101.4|2101.1|6
1611803580000|2021-01-28 03:13:00|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1611803590000|2021-01-28 03:13:10|2101.8|2101.5|2104.2|2103.9|2104.2|2103.9|2101.8|2101.5|18
1611803600000|2021-01-28 03:13:20|2104|2103.7|2103.7|2103.4|2104|2103.7|2103.7|2103.4|5
1611803620000|2021-01-28 03:13:40|2103.3|2103|2103.2|2102.9|2103.6|2103.3|2103.2|2102.9|8
1611803650000|2021-01-28 03:14:10|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|1
1611803660000|2021-01-28 03:14:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1611803670000|2021-01-28 03:14:30|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1611803690000|2021-01-28 03:14:50|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1611803700000|2021-01-28 03:15:00|2103.9|2103.6|2104|2103.7|2104|2103.7|2103.9|2103.6|5
1611803720000|2021-01-28 03:15:20|2104.5|2104.2|2105.8|2105.5|2105.9|2105.6|2104.4|2104.1|19
1611803730000|2021-01-28 03:15:30|2105|2104.7|2105.7|2105.4|2105.7|2105.4|2105|2104.7|6
1611803750000|2021-01-28 03:15:50|2105.4|2105.1|2105.3|2105|2105.4|2105.1|2105.3|2105|4
1611803760000|2021-01-28 03:16:00|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1611803770000|2021-01-28 03:16:10|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1611803790000|2021-01-28 03:16:30|2105.9|2105.6|2106.4|2106.1|2106.6|2106.3|2105.9|2105.6|12
1611803800000|2021-01-28 03:16:40|2106.8|2106.5|2107.6|2107.3|2107.6|2107.3|2106.8|2106.5|12
1611803810000|2021-01-28 03:16:50|2107.1|2106.8|2107.2|2106.9|2107.2|2106.9|2107|2106.7|7
1611803820000|2021-01-28 03:17:00|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|1
1611803830000|2021-01-28 03:17:10|2106.8|2106.5|2106.9|2106.6|2106.9|2106.6|2106.6|2106.3|4
1611803850000|2021-01-28 03:17:30|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|1
1611803860000|2021-01-28 03:17:40|2106.1|2105.8|2106.8|2106.5|2106.8|2106.5|2106.1|2105.8|5
1611803870000|2021-01-28 03:17:50|2106.9|2106.6|2106.8|2106.5|2106.9|2106.6|2106.4|2106.1|5
1611803880000|2021-01-28 03:18:00|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2
1611803930000|2021-01-28 03:18:50|2106.6|2106.3|2107|2106.7|2107|2106.7|2106.6|2106.3|3
1611803960000|2021-01-28 03:19:20|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|5
1611803970000|2021-01-28 03:19:30|2107.7|2107.4|2108.7|2108.4|2108.7|2108.4|2107.7|2107.4|16
1611803990000|2021-01-28 03:19:50|2108.4|2108.1|2108.3|2108|2108.5|2108.2|2108.3|2108|8
1611804000000|2021-01-28 03:20:00|2108.7|2108.4|2108.2|2107.9|2108.7|2108.4|2108.1|2107.8|8
1611804010000|2021-01-28 03:20:10|2108|2107.7|2108.2|2107.9|2108.2|2107.9|2108|2107.7|3
1611804020000|2021-01-28 03:20:20|2108.3|2108|2108.7|2108.4|2108.7|2108.4|2108.3|2108|4
1611804030000|2021-01-28 03:20:30|2108.8|2108.5|2109.4|2109.1|2109.4|2109.1|2108.8|2108.5|9
1611804040000|2021-01-28 03:20:40|2109.2|2108.9|2109.4|2109.1|2109.4|2109.1|2109.2|2108.9|6
1611804050000|2021-01-28 03:20:50|2109.3|2109|2109.5|2109.2|2109.5|2109.2|2109|2108.7|32
1611804070000|2021-01-28 03:21:10|2109.1|2108.8|2109|2108.7|2109.1|2108.8|2109|2108.7|3
1611804080000|2021-01-28 03:21:20|2109.4|2109.1|2109.1|2108.8|2109.4|2109.1|2109.1|2108.8|5
1611804090000|2021-01-28 03:21:30|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|1
1611804100000|2021-01-28 03:21:40|2108.3|2108|2108.2|2107.9|2108.6|2108.3|2108.2|2107.9|10
1611804110000|2021-01-28 03:21:50|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|3
1611804140000|2021-01-28 03:22:20|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|4
1611804160000|2021-01-28 03:22:40|2109.1|2108.8|2109.4|2109.1|2109.4|2109.1|2109.1|2108.8|4
1611804180000|2021-01-28 03:23:00|2109.1|2108.8|2108.8|2108.5|2109.1|2108.8|2108.8|2108.5|10
1611804190000|2021-01-28 03:23:10|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|2
1611804200000|2021-01-28 03:23:20|2108.5|2108.2|2107.9|2107.6|2108.5|2108.2|2107.9|2107.6|7
1611804210000|2021-01-28 03:23:30|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2
1611804230000|2021-01-28 03:23:50|2108|2107.7|2108.6|2108.3|2108.6|2108.3|2108|2107.7|5
1611804240000|2021-01-28 03:24:00|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1611804250000|2021-01-28 03:24:10|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|1
1611804260000|2021-01-28 03:24:20|||||||||1
1611804270000|2021-01-28 03:24:30|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1611804280000|2021-01-28 03:24:40|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|1
1611804290000|2021-01-28 03:24:50|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|6
1611804300000|2021-01-28 03:25:00|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|2
1611804310000|2021-01-28 03:25:10|2108.5|2108.2|2108.8|2108.5|2108.8|2108.5|2108.5|2108.2|6
1611804320000|2021-01-28 03:25:20|2108.9|2108.6|2109.3|2109|2109.3|2109|2108.9|2108.6|8
1611804340000|2021-01-28 03:25:40|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|7
1611804350000|2021-01-28 03:25:50|2109.2|2108.9|2109.2|2108.9|2109.3|2109|2109.2|2108.9|5
1611804360000|2021-01-28 03:26:00|||||||||4
1611804370000|2021-01-28 03:26:10|2108.7|2108.4|2108.5|2108.2|2108.7|2108.4|2108.5|2108.2|2
1611804380000|2021-01-28 03:26:20|2108.2|2107.9|2108|2107.7|2108.2|2107.9|2108|2107.7|3
1611804390000|2021-01-28 03:26:30|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|1
1611804410000|2021-01-28 03:26:50|2108.2|2107.9|2108.2|2107.9|2108.3|2108|2108.2|2107.9|5
1611804420000|2021-01-28 03:27:00|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|7
1611804430000|2021-01-28 03:27:10|2108.4|2108.1|2108.8|2108.5|2108.8|2108.5|2108.4|2108.1|6
1611804440000|2021-01-28 03:27:20|2108.7|2108.4|2108.5|2108.2|2108.7|2108.4|2108.5|2108.2|2
1611804450000|2021-01-28 03:27:30|2108.3|2108|2108.8|2108.5|2108.8|2108.5|2108.2|2107.9|5
1611804460000|2021-01-28 03:27:40|||||||||2
1611804480000|2021-01-28 03:28:00|2109.2|2108.9|2109.7|2109.4|2109.7|2109.4|2109.2|2108.9|11
1611804490000|2021-01-28 03:28:10|2109.6|2109.3|2110.2|2109.9|2110.3|2110|2109.6|2109.3|15
1611804500000|2021-01-28 03:28:20|||||||||1
1611804510000|2021-01-28 03:28:30|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1611804540000|2021-01-28 03:29:00|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1611804610000|2021-01-28 03:30:10|2109.3|2109|2109.8|2109.5|2109.8|2109.5|2109.2|2108.9|5
1611804640000|2021-01-28 03:30:40|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|1
1611804650000|2021-01-28 03:30:50|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2
1611804660000|2021-01-28 03:31:00|2109.2|2108.9|2109.8|2109.5|2109.8|2109.5|2109.2|2108.9|3
1611804670000|2021-01-28 03:31:10|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1611804680000|2021-01-28 03:31:20|2109.8|2109.5|2110.2|2109.9|2110.3|2110|2109.8|2109.5|7
1611804690000|2021-01-28 03:31:30|2110.4|2110.1|2110.4|2110.1|2110.5|2110.2|2110.4|2110.1|11
1611804700000|2021-01-28 03:31:40|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|3
1611804710000|2021-01-28 03:31:50|2110.2|2109.9|2110.6|2110.3|2110.6|2110.3|2110.2|2109.9|2
1611804730000|2021-01-28 03:32:10|2110.7|2110.4|2111.3|2111|2111.3|2111|2110.7|2110.4|10
1611804740000|2021-01-28 03:32:20|2111.8|2111.5|2112|2111.7|2112.7|2112.4|2111.6|2111.3|16
1611804750000|2021-01-28 03:32:30|2112.4|2112.1|2111.8|2111.5|2112.4|2112.1|2111.8|2111.5|5
1611804770000|2021-01-28 03:32:50|2110.7|2110.4|2110.8|2110.5|2110.8|2110.5|2110.4|2110.1|11
1611804780000|2021-01-28 03:33:00|2110.9|2110.6|2111.1|2110.8|2111.1|2110.8|2110.9|2110.6|2
1611804790000|2021-01-28 03:33:10|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|5
1611804800000|2021-01-28 03:33:20|2111.9|2111.6|2111|2110.7|2111.9|2111.6|2110.7|2110.4|9
1611804810000|2021-01-28 03:33:30|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|3
1611804830000|2021-01-28 03:33:50|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|2111.2|2110.9|1
1611804840000|2021-01-28 03:34:00|2111.5|2111.2|2111.8|2111.5|2111.8|2111.5|2111.5|2111.2|10
1611804850000|2021-01-28 03:34:10|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|1
1611804860000|2021-01-28 03:34:20|2111.4|2111.1|2110.7|2110.4|2111.8|2111.5|2110.7|2110.4|10
1611804870000|2021-01-28 03:34:30|2110.6|2110.3|2110.7|2110.4|2110.7|2110.4|2110.6|2110.3|5
1611804880000|2021-01-28 03:34:40|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|1
1611804910000|2021-01-28 03:35:10|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|1
1611804930000|2021-01-28 03:35:30|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2
1611804940000|2021-01-28 03:35:40|2108.8|2108.5|2108.1|2107.8|2108.8|2108.5|2108.1|2107.8|4
1611804950000|2021-01-28 03:35:50|2108|2107.7|2106.7|2106.4|2108|2107.7|2106.5|2106.2|15
1611805000000|2021-01-28 03:36:40|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|1
1611805030000|2021-01-28 03:37:10|2108.3|2108|2109|2108.7|2109|2108.7|2108.3|2108|7
1611805040000|2021-01-28 03:37:20|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1611805050000|2021-01-28 03:37:30|2109.6|2109.3|2109.8|2109.5|2109.8|2109.5|2109.6|2109.3|4
1611805080000|2021-01-28 03:38:00|||||||||1
1611805100000|2021-01-28 03:38:20|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1611805120000|2021-01-28 03:38:40|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|1
1611805140000|2021-01-28 03:39:00|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|2
1611805170000|2021-01-28 03:39:30|2110.7|2110.4|2110.3|2110|2110.7|2110.4|2110.3|2110|4
1611805180000|2021-01-28 03:39:40|||||||||1
1611805200000|2021-01-28 03:40:00|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2
1611805220000|2021-01-28 03:40:20|2110.2|2109.9|2110.7|2110.4|2110.7|2110.4|2110.2|2109.9|4
1611805230000|2021-01-28 03:40:30|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|1
1611805250000|2021-01-28 03:40:50|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|1
1611805260000|2021-01-28 03:41:00|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|1
1611805280000|2021-01-28 03:41:20|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2
1611805290000|2021-01-28 03:41:30|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2
1611805300000|2021-01-28 03:41:40|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|1
1611805330000|2021-01-28 03:42:10|2109.6|2109.3|2108.9|2108.6|2109.6|2109.3|2108.9|2108.6|4
1611805350000|2021-01-28 03:42:30|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|1
1611805360000|2021-01-28 03:42:40|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2
1611805380000|2021-01-28 03:43:00|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|6
1611805390000|2021-01-28 03:43:10|2108|2107.7|2107.7|2107.4|2108|2107.7|2107.7|2107.4|4
1611805400000|2021-01-28 03:43:20|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|2
1611805410000|2021-01-28 03:43:30|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2
1611805420000|2021-01-28 03:43:40|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|1
1611805450000|2021-01-28 03:44:10|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|7
1611805470000|2021-01-28 03:44:30|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|1
1611805480000|2021-01-28 03:44:40|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1611805490000|2021-01-28 03:44:50|2108.5|2108.2|2108.6|2108.3|2108.7|2108.4|2108.5|2108.2|8
1611805500000|2021-01-28 03:45:00|2109.1|2108.8|2109.3|2109|2109.9|2109.6|2109.1|2108.8|4
1611805510000|2021-01-28 03:45:10|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|3
1611805520000|2021-01-28 03:45:20|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|1
1611805530000|2021-01-28 03:45:30|2108.4|2108.1|2108|2107.7|2108.4|2108.1|2108|2107.7|4
1611805540000|2021-01-28 03:45:40|||||||||1
1611805580000|2021-01-28 03:46:20|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|1
1611805600000|2021-01-28 03:46:40|2107.7|2107.4|2108.2|2107.9|2108.2|2107.9|2107.3|2107|20
1611805610000|2021-01-28 03:46:50|2107.6|2107.3|2107|2106.7|2107.6|2107.3|2107|2106.7|5
1611805620000|2021-01-28 03:47:00|2107.2|2106.9|2106.9|2106.6|2107.2|2106.9|2106.9|2106.6|5
1611805630000|2021-01-28 03:47:10|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|1
1611805640000|2021-01-28 03:47:20|2107.7|2107.4|2107.4|2107.1|2107.7|2107.4|2107.4|2107.1|10
1611805660000|2021-01-28 03:47:40|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|2
1611805670000|2021-01-28 03:47:50|2107.4|2107.1|2107.2|2106.9|2107.5|2107.2|2107.1|2106.8|29
1611805680000|2021-01-28 03:48:00|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|1
1611805700000|2021-01-28 03:48:20|2107.9|2107.6|2107.6|2107.3|2107.9|2107.6|2107.6|2107.3|26
1611805710000|2021-01-28 03:48:30|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|3
1611805720000|2021-01-28 03:48:40|2108|2107.7|2107.4|2107.1|2108.5|2108.2|2107.4|2107.1|27
1611805730000|2021-01-28 03:48:50|2107.2|2106.9|2106.3|2106|2107.2|2106.9|2106.2|2105.9|30
1611805740000|2021-01-28 03:49:00|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1611805780000|2021-01-28 03:49:40|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|1
1611805790000|2021-01-28 03:49:50|2106.3|2106|2106|2105.7|2106.3|2106|2106|2105.7|25
1611805800000|2021-01-28 03:50:00|2106.1|2105.8|2104.7|2104.4|2106.1|2105.8|2104.7|2104.4|22
1611805810000|2021-01-28 03:50:10|2104.5|2104.2|2105.1|2104.8|2105.2|2104.9|2104.5|2104.2|3
1611805820000|2021-01-28 03:50:20|2105.4|2105.1|2105.2|2104.9|2105.4|2105.1|2105.2|2104.9|2
1611805830000|2021-01-28 03:50:30|2104.8|2104.5|2104.6|2104.3|2104.8|2104.5|2104.6|2104.3|5
1611805840000|2021-01-28 03:50:40|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2
1611805850000|2021-01-28 03:50:50|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|2
1611805860000|2021-01-28 03:51:00|2103.6|2103.3|2104.2|2103.9|2104.2|2103.9|2103.6|2103.3|3
1611805870000|2021-01-28 03:51:10|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1611805880000|2021-01-28 03:51:20|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2
1611805890000|2021-01-28 03:51:30|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|1
1611805910000|2021-01-28 03:51:50|2104.6|2104.3|2103.9|2103.6|2104.6|2104.3|2103.9|2103.6|15
1611805920000|2021-01-28 03:52:00|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|1
1611805940000|2021-01-28 03:52:20|2104.4|2104.1|2104.1|2103.8|2104.4|2104.1|2104.1|2103.8|3
1611805950000|2021-01-28 03:52:30|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1611805970000|2021-01-28 03:52:50|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|11
1611805980000|2021-01-28 03:53:00|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2
1611805990000|2021-01-28 03:53:10|2103.9|2103.6|2103.2|2102.9|2103.9|2103.6|2103.2|2102.9|4
1611806000000|2021-01-28 03:53:20|2102.8|2102.5|2102.1|2101.8|2102.8|2102.5|2102|2101.7|40
1611806010000|2021-01-28 03:53:30|2102|2101.7|2102.3|2102|2102.7|2102.4|2102|2101.7|9
1611806020000|2021-01-28 03:53:40|2102.8|2102.5|2103|2102.7|2103|2102.7|2102.8|2102.5|3
1611806030000|2021-01-28 03:53:50|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2
1611806040000|2021-01-28 03:54:00|2102.6|2102.3|2102.5|2102.2|2102.6|2102.3|2102.5|2102.2|5
1611806050000|2021-01-28 03:54:10|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|2
1611806070000|2021-01-28 03:54:30|2102.5|2102.2|2103|2102.7|2103|2102.7|2102.1|2101.8|29
1611806080000|2021-01-28 03:54:40|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|3
1611806090000|2021-01-28 03:54:50|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1611806100000|2021-01-28 03:55:00|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1611806110000|2021-01-28 03:55:10|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|7
1611806120000|2021-01-28 03:55:20|2102.3|2102|2102.8|2102.5|2102.8|2102.5|2102.3|2102|6
1611806130000|2021-01-28 03:55:30|2103|2102.7|2102.9|2102.6|2103|2102.7|2102.6|2102.3|6
1611806160000|2021-01-28 03:56:00|2103|2102.7|2102.7|2102.4|2103|2102.7|2102.7|2102.4|9
1611806170000|2021-01-28 03:56:10|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|12
1611806180000|2021-01-28 03:56:20|2102.5|2102.2|2101.8|2101.5|2102.5|2102.2|2101.8|2101.5|8
1611806190000|2021-01-28 03:56:30|2101.5|2101.2|2101.1|2100.8|2101.5|2101.2|2100.6|2100.3|13
1611806200000|2021-01-28 03:56:40|2101.4|2101.1|2102.1|2101.8|2102.1|2101.8|2101.4|2101.1|11
1611806210000|2021-01-28 03:56:50|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|10
1611806220000|2021-01-28 03:57:00|||||||||1
1611806230000|2021-01-28 03:57:10|2102.2|2101.9|2102|2101.7|2102.2|2101.9|2102|2101.7|3
1611806260000|2021-01-28 03:57:40|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1611806270000|2021-01-28 03:57:50|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1611806280000|2021-01-28 03:58:00|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1611806290000|2021-01-28 03:58:10|2103|2102.7|2102.6|2102.3|2103|2102.7|2102.6|2102.3|9
1611806310000|2021-01-28 03:58:30|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1611806330000|2021-01-28 03:58:50|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2
1611806360000|2021-01-28 03:59:20|2102.8|2102.5|2103|2102.7|2103|2102.7|2102.8|2102.5|5
1611806370000|2021-01-28 03:59:30|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1611806400000|2021-01-28 04:00:00|2102.8|2102.5|2102.7|2102.4|2103|2102.7|2102.7|2102.4|32
1611806410000|2021-01-28 04:00:10|2103|2102.7|2102.5|2102.2|2103|2102.7|2102.5|2102.2|7
1611806420000|2021-01-28 04:00:20|2103|2102.7|2102.4|2102.1|2103|2102.7|2102.4|2102.1|18
1611806430000|2021-01-28 04:00:30|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|2
1611806450000|2021-01-28 04:00:50|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|1
1611806460000|2021-01-28 04:01:00|2102.8|2102.5|2103|2102.7|2103|2102.7|2102.8|2102.5|7
1611806470000|2021-01-28 04:01:10|2102.7|2102.4|2102.3|2102|2102.7|2102.4|2102.3|2102|3
1611806480000|2021-01-28 04:01:20|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2
1611806500000|2021-01-28 04:01:40|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1611806520000|2021-01-28 04:02:00|2103|2102.7|2102.5|2102.2|2103|2102.7|2102.5|2102.2|7
1611806530000|2021-01-28 04:02:10|||||||||4
1611806540000|2021-01-28 04:02:20|2102|2101.7|2101.5|2101.2|2102|2101.7|2101.5|2101.2|3
1611806550000|2021-01-28 04:02:30|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|3
1611806600000|2021-01-28 04:03:20|2102|2101.7|2102.4|2102.1|2102.4|2102.1|2102|2101.7|7
1611806620000|2021-01-28 04:03:40|2102.9|2102.6|2103|2102.7|2103|2102.7|2102.9|2102.6|2
1611806630000|2021-01-28 04:03:50|2102.9|2102.6|2103|2102.7|2103|2102.7|2102.9|2102.6|9
1611806640000|2021-01-28 04:04:00|2102.8|2102.5|2102.7|2102.4|2102.8|2102.5|2102.7|2102.4|8
1611806650000|2021-01-28 04:04:10|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|9
1611806660000|2021-01-28 04:04:20|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2
1611806690000|2021-01-28 04:04:50|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1611806700000|2021-01-28 04:05:00|2102.2|2101.9|2101.9|2101.6|2102.2|2101.9|2101.9|2101.6|4
1611806720000|2021-01-28 04:05:20|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2
1611806740000|2021-01-28 04:05:40|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|5
1611806750000|2021-01-28 04:05:50|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2
1611806810000|2021-01-28 04:06:50|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|3
1611806820000|2021-01-28 04:07:00|2103.4|2103.1|2103.9|2103.6|2103.9|2103.6|2103.4|2103.1|7
1611806830000|2021-01-28 04:07:10|2103.8|2103.5|2104.1|2103.8|2104.1|2103.8|2103.8|2103.5|6
1611806840000|2021-01-28 04:07:20|2104.2|2103.9|2103.9|2103.6|2104.2|2103.9|2103.9|2103.6|4
1611806850000|2021-01-28 04:07:30|2104.3|2104|2104.2|2103.9|2104.3|2104|2104.2|2103.9|3
1611806860000|2021-01-28 04:07:40|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2
1611806890000|2021-01-28 04:08:10|2103.3|2103|2103|2102.7|2103.3|2103|2103|2102.7|2
1611806910000|2021-01-28 04:08:30|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|2
1611806940000|2021-01-28 04:09:00|||||||||4
1611806960000|2021-01-28 04:09:20|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|1
1611807030000|2021-01-28 04:10:30|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1611807050000|2021-01-28 04:10:50|2103|2102.7|2103.4|2103.1|2103.4|2103.1|2103|2102.7|3
1611807070000|2021-01-28 04:11:10|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|1
1611807090000|2021-01-28 04:11:30|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|9
1611807100000|2021-01-28 04:11:40|2103.9|2103.6|2103.5|2103.2|2103.9|2103.6|2103.5|2103.2|4
1611807120000|2021-01-28 04:12:00|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2
1611807140000|2021-01-28 04:12:20|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|1
1611807150000|2021-01-28 04:12:30|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1611807180000|2021-01-28 04:13:00|||||||||2
1611807200000|2021-01-28 04:13:20|2103.3|2103|2102.9|2102.6|2103.3|2103|2102.9|2102.6|6
1611807260000|2021-01-28 04:14:20|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|4
1611807270000|2021-01-28 04:14:30|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1611807310000|2021-01-28 04:15:10|||||||||2
1611807320000|2021-01-28 04:15:20|||||||||2
1611807350000|2021-01-28 04:15:50|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1611807360000|2021-01-28 04:16:00|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.5|2103.2|3
1611807370000|2021-01-28 04:16:10|2104|2103.7|2104.4|2104.1|2104.4|2104.1|2104|2103.7|11
1611807380000|2021-01-28 04:16:20|2104.3|2104|2104.3|2104|2104.3|2104|2104.1|2103.8|6
1611807420000|2021-01-28 04:17:00|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|1
1611807450000|2021-01-28 04:17:30|||||||||3
1611807470000|2021-01-28 04:17:50|2104.2|2103.9|2104.3|2104|2104.3|2104|2104.2|2103.9|5
1611807490000|2021-01-28 04:18:10|2103.8|2103.5|2104.2|2103.9|2104.2|2103.9|2103.8|2103.5|4
1611807510000|2021-01-28 04:18:30|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2
1611807520000|2021-01-28 04:18:40|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2
1611807540000|2021-01-28 04:19:00|2102.6|2102.3|2103.1|2102.8|2103.1|2102.8|2102.6|2102.3|3
1611807550000|2021-01-28 04:19:10|||||||||2
1611807600000|2021-01-28 04:20:00|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1611807610000|2021-01-28 04:20:10|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|2
1611807630000|2021-01-28 04:20:30|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2
1611807640000|2021-01-28 04:20:40|2102.1|2101.8|2102.3|2102|2102.3|2102|2102.1|2101.8|2
1611807660000|2021-01-28 04:21:00|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1611807670000|2021-01-28 04:21:10|||||||||1
1611807680000|2021-01-28 04:21:20|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1611807720000|2021-01-28 04:22:00|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2
1611807730000|2021-01-28 04:22:10|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|5
1611807760000|2021-01-28 04:22:40|2101.8|2101.5|2103.3|2103|2103.3|2103|2101.5|2101.2|16
1611807770000|2021-01-28 04:22:50|2103.6|2103.3|2103.3|2103|2103.7|2103.4|2103.1|2102.8|9
1611807780000|2021-01-28 04:23:00|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1611807790000|2021-01-28 04:23:10|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|3
1611807850000|2021-01-28 04:24:10|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1611807860000|2021-01-28 04:24:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1611807870000|2021-01-28 04:24:30|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1611807880000|2021-01-28 04:24:40|2103|2102.7|2103|2102.7|2103|2102.7|2102.7|2102.4|4
1611807890000|2021-01-28 04:24:50|||||||||1
1611807900000|2021-01-28 04:25:00|2102.9|2102.6|2102.6|2102.3|2102.9|2102.6|2102.6|2102.3|3
1611807910000|2021-01-28 04:25:10|2103.1|2102.8|2102.7|2102.4|2103.1|2102.8|2102.7|2102.4|10
1611807920000|2021-01-28 04:25:20|2102.5|2102.2|2101.5|2101.2|2102.5|2102.2|2101.5|2101.2|7
1611807930000|2021-01-28 04:25:30|2101.7|2101.4|2102.1|2101.8|2102.1|2101.8|2101.4|2101.1|8
1611807940000|2021-01-28 04:25:40|2102.2|2101.9|2102.3|2102|2102.3|2102|2102.2|2101.9|2
1611807960000|2021-01-28 04:26:00|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1611807970000|2021-01-28 04:26:10|2101.6|2101.3|2101.5|2101.2|2101.6|2101.3|2101.5|2101.2|2
1611808000000|2021-01-28 04:26:40|2101.7|2101.4|2102.3|2102|2102.3|2102|2101.7|2101.4|11
1611808020000|2021-01-28 04:27:00|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1611808050000|2021-01-28 04:27:30|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|4
1611808060000|2021-01-28 04:27:40|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1611808080000|2021-01-28 04:28:00|2101.9|2101.6|2102.4|2102.1|2102.4|2102.1|2101.9|2101.6|5
1611808090000|2021-01-28 04:28:10|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1611808110000|2021-01-28 04:28:30|2102.2|2101.9|2102.3|2102|2102.3|2102|2102.2|2101.9|3
1611808120000|2021-01-28 04:28:40|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1611808130000|2021-01-28 04:28:50|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1611808150000|2021-01-28 04:29:10|2102.3|2102|2102.7|2102.4|2102.7|2102.4|2102.3|2102|2
1611808160000|2021-01-28 04:29:20|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2
1611808170000|2021-01-28 04:29:30|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|5
1611808180000|2021-01-28 04:29:40|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1611808200000|2021-01-28 04:30:00|2104|2103.7|2104.7|2104.4|2104.9|2104.6|2104|2103.7|50
1611808220000|2021-01-28 04:30:20|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1611808240000|2021-01-28 04:30:40|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1611808250000|2021-01-28 04:30:50|2104.9|2104.6|2104.4|2104.1|2104.9|2104.6|2104.4|2104.1|3
1611808260000|2021-01-28 04:31:00|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|2
1611808280000|2021-01-28 04:31:20|2104|2103.7|2104.1|2103.8|2104.1|2103.8|2104|2103.7|4
1611808290000|2021-01-28 04:31:30|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2
1611808300000|2021-01-28 04:31:40|2103.3|2103|2103.8|2103.5|2103.8|2103.5|2103.3|2103|4
1611808310000|2021-01-28 04:31:50|2103.9|2103.6|2103.7|2103.4|2103.9|2103.6|2103.7|2103.4|2
1611808320000|2021-01-28 04:32:00|2103.6|2103.3|2103.7|2103.4|2103.7|2103.4|2103.5|2103.2|6
1611808330000|2021-01-28 04:32:10|2103.6|2103.3|2104.2|2103.9|2104.2|2103.9|2103.6|2103.3|6
1611808340000|2021-01-28 04:32:20|2104.1|2103.8|2103.6|2103.3|2104.1|2103.8|2103.6|2103.3|3
1611808350000|2021-01-28 04:32:30|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|4
1611808360000|2021-01-28 04:32:40|||||||||2
1611808370000|2021-01-28 04:32:50|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1611808390000|2021-01-28 04:33:10|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1611808400000|2021-01-28 04:33:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|6
1611808410000|2021-01-28 04:33:30|2103.8|2103.5|2103.9|2103.6|2103.9|2103.6|2103.8|2103.5|4
1611808420000|2021-01-28 04:33:40|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|3
1611808430000|2021-01-28 04:33:50|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1611808460000|2021-01-28 04:34:20|2103|2102.7|2103.3|2103|2103.3|2103|2103|2102.7|15
1611808480000|2021-01-28 04:34:40|2103.5|2103.2|2103.2|2102.9|2103.7|2103.4|2103.1|2102.8|6
1611808500000|2021-01-28 04:35:00|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|1
1611808510000|2021-01-28 04:35:10|2103.4|2103.1|2103.7|2103.4|2103.7|2103.4|2103.2|2102.9|6
1611808520000|2021-01-28 04:35:20|2103.9|2103.6|2104.2|2103.9|2104.2|2103.9|2103.9|2103.6|4
1611808530000|2021-01-28 04:35:30|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1611808540000|2021-01-28 04:35:40|2103.6|2103.3|2103.5|2103.2|2103.6|2103.3|2103.5|2103.2|2
1611808580000|2021-01-28 04:36:20|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2
1611808600000|2021-01-28 04:36:40|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1611808620000|2021-01-28 04:37:00|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|3
1611808630000|2021-01-28 04:37:10|2103.1|2102.8|2103.3|2103|2103.3|2103|2103.1|2102.8|3
1611808640000|2021-01-28 04:37:20|||||||||2
1611808670000|2021-01-28 04:37:50|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1611808680000|2021-01-28 04:38:00|||||||||1
1611808700000|2021-01-28 04:38:20|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|3
1611808750000|2021-01-28 04:39:10|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|3
1611808760000|2021-01-28 04:39:20|2102.3|2102|2103.2|2102.9|2103.2|2102.9|2102.3|2102|10
1611808770000|2021-01-28 04:39:30|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2
1611808790000|2021-01-28 04:39:50|2102.4|2102.1|2103.1|2102.8|2103.1|2102.8|2102.4|2102.1|7
1611808800000|2021-01-28 04:40:00|2103.2|2102.9|2103.4|2103.1|2103.4|2103.1|2103.2|2102.9|4
1611808810000|2021-01-28 04:40:10|||||||||3
1611808820000|2021-01-28 04:40:20|||||||||1
1611808850000|2021-01-28 04:40:50|2103.8|2103.5|2103.9|2103.6|2103.9|2103.6|2103.8|2103.5|3
1611808860000|2021-01-28 04:41:00|||||||||3
1611808870000|2021-01-28 04:41:10|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1611808890000|2021-01-28 04:41:30|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|1
1611808910000|2021-01-28 04:41:50|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1611808950000|2021-01-28 04:42:30|2103.4|2103.1|2103|2102.7|2103.4|2103.1|2103|2102.7|10
1611808960000|2021-01-28 04:42:40|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1611808980000|2021-01-28 04:43:00|||||||||1
1611809000000|2021-01-28 04:43:20|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1611809010000|2021-01-28 04:43:30|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|3
1611809020000|2021-01-28 04:43:40|2103.4|2103.1|2103.2|2102.9|2103.4|2103.1|2103.2|2102.9|3
1611809070000|2021-01-28 04:44:30|2103.5|2103.2|2103|2102.7|2103.5|2103.2|2103|2102.7|20
1611809080000|2021-01-28 04:44:40|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2
1611809110000|2021-01-28 04:45:10|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1611809130000|2021-01-28 04:45:30|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1611809140000|2021-01-28 04:45:40|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|1
1611809170000|2021-01-28 04:46:10|2103.8|2103.5|2103.7|2103.4|2103.8|2103.5|2103.7|2103.4|2
1611809190000|2021-01-28 04:46:30|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2
1611809210000|2021-01-28 04:46:50|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1611809220000|2021-01-28 04:47:00|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|7
1611809240000|2021-01-28 04:47:20|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2
1611809270000|2021-01-28 04:47:50|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1611809280000|2021-01-28 04:48:00|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1611809330000|2021-01-28 04:48:50|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1611809360000|2021-01-28 04:49:20|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|1
1611809380000|2021-01-28 04:49:40|2103.3|2103|2103.6|2103.3|2103.6|2103.3|2103.3|2103|6
1611809470000|2021-01-28 04:51:10|2103|2102.7|2103.2|2102.9|2103.2|2102.9|2103|2102.7|2
1611809500000|2021-01-28 04:51:40|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1611809510000|2021-01-28 04:51:50|2103.2|2102.9|2102.3|2102|2103.2|2102.9|2102.3|2102|5
1611809530000|2021-01-28 04:52:10|2102.4|2102.1|2101.6|2101.3|2102.4|2102.1|2101.6|2101.3|10
1611809560000|2021-01-28 04:52:40|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2
1611809610000|2021-01-28 04:53:30|2103.2|2102.9|2103.6|2103.3|2103.6|2103.3|2103.2|2102.9|5
1611809620000|2021-01-28 04:53:40|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|10
1611809670000|2021-01-28 04:54:30|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1611809690000|2021-01-28 04:54:50|||||||||3
1611809710000|2021-01-28 04:55:10|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1611809730000|2021-01-28 04:55:30|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2
1611809790000|2021-01-28 04:56:30|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2
1611809800000|2021-01-28 04:56:40|2103.9|2103.6|2104.1|2103.8|2104.1|2103.8|2103.9|2103.6|5
1611809810000|2021-01-28 04:56:50|2103.8|2103.5|2103.4|2103.1|2103.8|2103.5|2103.4|2103.1|2
1611809830000|2021-01-28 04:57:10|||||||||3
1611809840000|2021-01-28 04:57:20|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|2
1611809850000|2021-01-28 04:57:30|||||||||1
1611809860000|2021-01-28 04:57:40|2102.7|2102.4|2102.5|2102.2|2102.7|2102.4|2102.5|2102.2|3
1611809890000|2021-01-28 04:58:10|2102.4|2102.1|2102.1|2101.8|2102.4|2102.1|2102.1|2101.8|3
1611809940000|2021-01-28 04:59:00|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|3
1611809950000|2021-01-28 04:59:10|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2
1611809960000|2021-01-28 04:59:20|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1611810000000|2021-01-28 05:00:00|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|1
1611810040000|2021-01-28 05:00:40|2103.4|2103.1|2102.7|2102.4|2103.4|2103.1|2102.7|2102.4|37
1611810060000|2021-01-28 05:01:00|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1611810080000|2021-01-28 05:01:20|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1611810110000|2021-01-28 05:01:50|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1611810120000|2021-01-28 05:02:00|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|2
1611810130000|2021-01-28 05:02:10|2103.2|2102.9|2102.9|2102.6|2103.2|2102.9|2102.9|2102.6|21
1611810140000|2021-01-28 05:02:20|||||||||1
1611810150000|2021-01-28 05:02:30|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|20
1611810160000|2021-01-28 05:02:40|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1611810170000|2021-01-28 05:02:50|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2
1611810190000|2021-01-28 05:03:10|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1611810250000|2021-01-28 05:04:10|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2
1611810320000|2021-01-28 05:05:20|2105.5|2105.2|2106.2|2105.9|2106.2|2105.9|2105.5|2105.2|21
1611810330000|2021-01-28 05:05:30|2105.7|2105.4|2105.4|2105.1|2105.7|2105.4|2105.4|2105.1|6
1611810350000|2021-01-28 05:05:50|2105.8|2105.5|2105.7|2105.4|2105.8|2105.5|2105.7|2105.4|2
1611810360000|2021-01-28 05:06:00|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|4
1611810370000|2021-01-28 05:06:10|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|1
1611810440000|2021-01-28 05:07:20|2106|2105.7|2106.4|2106.1|2106.4|2106.1|2106|2105.7|6
1611810460000|2021-01-28 05:07:40|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|1
1611810470000|2021-01-28 05:07:50|2106.3|2106|2106.3|2106|2106.3|2106|2106.3|2106|1
1611810480000|2021-01-28 05:08:00|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|1
1611810530000|2021-01-28 05:08:50|2106.7|2106.4|2106.4|2106.1|2106.7|2106.4|2106.4|2106.1|2
1611810540000|2021-01-28 05:09:00|2106.6|2106.3|2106.4|2106.1|2106.6|2106.3|2106.4|2106.1|2
1611810590000|2021-01-28 05:09:50|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|6
1611810600000|2021-01-28 05:10:00|2105.3|2105|2105.6|2105.3|2105.6|2105.3|2105.3|2105|2
1611810650000|2021-01-28 05:10:50|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|1
1611810690000|2021-01-28 05:11:30|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1611810700000|2021-01-28 05:11:40|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1611810720000|2021-01-28 05:12:00|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|1
1611810740000|2021-01-28 05:12:20|2105.5|2105.2|2105.7|2105.4|2105.7|2105.4|2105.5|2105.2|4
1611810830000|2021-01-28 05:13:50|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|8
1611810940000|2021-01-28 05:15:40|2107.3|2107|2107.6|2107.3|2107.6|2107.3|2107.3|2107|3
1611810960000|2021-01-28 05:16:00|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|1
1611810970000|2021-01-28 05:16:10|2107|2106.7|2106.8|2106.5|2107|2106.7|2106.8|2106.5|2
1611810990000|2021-01-28 05:16:30|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|2
1611811010000|2021-01-28 05:16:50|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|1
1611811030000|2021-01-28 05:17:10|2106.8|2106.5|2106.7|2106.4|2106.8|2106.5|2106.7|2106.4|2
1611811070000|2021-01-28 05:17:50|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|3
1611811090000|2021-01-28 05:18:10|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|1
1611811100000|2021-01-28 05:18:20|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|1
1611811130000|2021-01-28 05:18:50|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|1
1611811150000|2021-01-28 05:19:10|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|3
1611811280000|2021-01-28 05:21:20|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1611811290000|2021-01-28 05:21:30|2106.2|2105.9|2106|2105.7|2106.2|2105.9|2106|2105.7|2
1611811310000|2021-01-28 05:21:50|2105.9|2105.6|2106|2105.7|2106|2105.7|2105.9|2105.6|6
1611811420000|2021-01-28 05:23:40|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|1
1611811450000|2021-01-28 05:24:10|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1611811470000|2021-01-28 05:24:30|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|1
1611811510000|2021-01-28 05:25:10|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|2
1611811530000|2021-01-28 05:25:30|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2
1611811640000|2021-01-28 05:27:20|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|1
1611811660000|2021-01-28 05:27:40|2106.9|2106.6|2107.3|2107|2107.3|2107|2106.9|2106.6|3
1611811670000|2021-01-28 05:27:50|2107.6|2107.3|2107.4|2107.1|2107.8|2107.5|2107.4|2107.1|4
1611811680000|2021-01-28 05:28:00|2107.5|2107.2|2107.2|2106.9|2107.5|2107.2|2107.2|2106.9|3
1611811690000|2021-01-28 05:28:10|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|6
1611811700000|2021-01-28 05:28:20|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|1
1611811720000|2021-01-28 05:28:40|||||||||1
1611811730000|2021-01-28 05:28:50|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|1
1611811740000|2021-01-28 05:29:00|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2
1611811750000|2021-01-28 05:29:10|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|1
1611811770000|2021-01-28 05:29:30|2107.2|2106.9|2106.7|2106.4|2107.2|2106.9|2106.7|2106.4|7
1611811780000|2021-01-28 05:29:40|2106.4|2106.1|2106.3|2106|2106.4|2106.1|2106.3|2106|3
1611811790000|2021-01-28 05:29:50|2106.4|2106.1|2106.1|2105.8|2106.4|2106.1|2106.1|2105.8|2
1611811810000|2021-01-28 05:30:10|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|1
1611811860000|2021-01-28 05:31:00|2107|2106.7|2106.4|2106.1|2107|2106.7|2106.4|2106.1|3
1611811890000|2021-01-28 05:31:30|||||||||2
1611811910000|2021-01-28 05:31:50|2106.3|2106|2106.2|2105.9|2106.3|2106|2106.2|2105.9|3
1611811930000|2021-01-28 05:32:10|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|1
1611811960000|2021-01-28 05:32:40|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|1
1611812010000|2021-01-28 05:33:30|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1611812020000|2021-01-28 05:33:40|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|1
1611812120000|2021-01-28 05:35:20|2106.4|2106.1|2106.7|2106.4|2106.7|2106.4|2106.4|2106.1|3
1611812190000|2021-01-28 05:36:30|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2
1611812230000|2021-01-28 05:37:10|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|6
1611812240000|2021-01-28 05:37:20|2105.5|2105.2|2105.4|2105.1|2105.5|2105.2|2105.4|2105.1|4
1611812270000|2021-01-28 05:37:50|2105.9|2105.6|2105.8|2105.5|2105.9|2105.6|2105.8|2105.5|3
1611812280000|2021-01-28 05:38:00|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2
1611812290000|2021-01-28 05:38:10|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2
1611812320000|2021-01-28 05:38:40|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2
1611812350000|2021-01-28 05:39:10|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|5
1611812370000|2021-01-28 05:39:30|2105.7|2105.4|2105.5|2105.2|2105.7|2105.4|2105.5|2105.2|6
1611812380000|2021-01-28 05:39:40|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1611812390000|2021-01-28 05:39:50|||||||||1
1611812410000|2021-01-28 05:40:10|||||||||1
1611812420000|2021-01-28 05:40:20|2105.1|2104.8|2105|2104.7|2105.1|2104.8|2105|2104.7|4
1611812430000|2021-01-28 05:40:30|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.2|2104.9|2
1611812440000|2021-01-28 05:40:40|2104.9|2104.6|2104.8|2104.5|2104.9|2104.6|2104.8|2104.5|5
1611812450000|2021-01-28 05:40:50|2105.2|2104.9|2104.7|2104.4|2105.2|2104.9|2104.7|2104.4|5
1611812460000|2021-01-28 05:41:00|2104.5|2104.2|2103.7|2103.4|2104.5|2104.2|2103.7|2103.4|6
1611812470000|2021-01-28 05:41:10|2103.9|2103.6|2104.4|2104.1|2104.4|2104.1|2103.9|2103.6|5
1611812490000|2021-01-28 05:41:30|2104|2103.7|2103.6|2103.3|2104|2103.7|2103.6|2103.3|6
1611812510000|2021-01-28 05:41:50|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.3|2103|9
1611812520000|2021-01-28 05:42:00|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|3
1611812540000|2021-01-28 05:42:20|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1611812550000|2021-01-28 05:42:30|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|6
1611812580000|2021-01-28 05:43:00|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|3
1611812600000|2021-01-28 05:43:20|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2
1611812620000|2021-01-28 05:43:40|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|6
1611812630000|2021-01-28 05:43:50|2103.4|2103.1|2103.3|2103|2103.4|2103.1|2103.3|2103|8
1611812640000|2021-01-28 05:44:00|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|4
1611812650000|2021-01-28 05:44:10|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1611812660000|2021-01-28 05:44:20|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1611812700000|2021-01-28 05:45:00|2103.7|2103.4|2103.4|2103.1|2103.7|2103.4|2103.4|2103.1|2
1611812710000|2021-01-28 05:45:10|||||||||4
1611812720000|2021-01-28 05:45:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|3
1611812770000|2021-01-28 05:46:10|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|4
1611812780000|2021-01-28 05:46:20|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2
1611812790000|2021-01-28 05:46:30|2102.1|2101.8|2102.4|2102.1|2102.4|2102.1|2102|2101.7|20
1611812800000|2021-01-28 05:46:40|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1611812810000|2021-01-28 05:46:50|||||||||2
1611812820000|2021-01-28 05:47:00|2102.8|2102.5|2102.4|2102.1|2102.8|2102.5|2102.4|2102.1|17
1611812840000|2021-01-28 05:47:20|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|7
1611812850000|2021-01-28 05:47:30|2102.6|2102.3|2102.1|2101.8|2102.6|2102.3|2102.1|2101.8|15
1611812860000|2021-01-28 05:47:40|||||||||2
1611812870000|2021-01-28 05:47:50|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1611812880000|2021-01-28 05:48:00|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|4
1611812890000|2021-01-28 05:48:10|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|13
1611812900000|2021-01-28 05:48:20|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|8
1611812910000|2021-01-28 05:48:30|2102.2|2101.9|2102|2101.7|2102.2|2101.9|2102|2101.7|8
1611812930000|2021-01-28 05:48:50|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|6
1611812940000|2021-01-28 05:49:00|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|9
1611812950000|2021-01-28 05:49:10|2101.8|2101.5|2101.6|2101.3|2101.9|2101.6|2101.6|2101.3|35
1611812960000|2021-01-28 05:49:20|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1611812990000|2021-01-28 05:49:50|2101.5|2101.2|2100.8|2100.5|2101.5|2101.2|2100.8|2100.5|55
1611813010000|2021-01-28 05:50:10|2101|2100.7|2100.3|2100|2101|2100.7|2099.9|2099.6|20
1611813020000|2021-01-28 05:50:20|2100.4|2100.1|2100.5|2100.2|2100.5|2100.2|2100.4|2100.1|3
1611813030000|2021-01-28 05:50:30|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2
1611813040000|2021-01-28 05:50:40|2100.4|2100.1|2100.1|2099.8|2100.4|2100.1|2100.1|2099.8|16
1611813050000|2021-01-28 05:50:50|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1611813070000|2021-01-28 05:51:10|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|22
1611813080000|2021-01-28 05:51:20|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|5
1611813090000|2021-01-28 05:51:30|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|3
1611813100000|2021-01-28 05:51:40|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2
1611813130000|2021-01-28 05:52:10|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2
1611813140000|2021-01-28 05:52:20|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1611813150000|2021-01-28 05:52:30|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|3
1611813160000|2021-01-28 05:52:40|2100.5|2100.2|2100|2099.7|2100.5|2100.2|2100|2099.7|15
1611813170000|2021-01-28 05:52:50|2100.1|2099.8|2099.9|2099.6|2100.1|2099.8|2099.8|2099.5|4
1611813180000|2021-01-28 05:53:00|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|4
1611813190000|2021-01-28 05:53:10|2100|2099.7|2099.8|2099.5|2100|2099.7|2099.8|2099.5|3
1611813210000|2021-01-28 05:53:30|2100|2099.7|2099.7|2099.4|2100|2099.7|2099.7|2099.4|4
1611813230000|2021-01-28 05:53:50|2099|2098.7|2098.7|2098.4|2099|2098.7|2098.7|2098.4|12
1611813240000|2021-01-28 05:54:00|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1611813250000|2021-01-28 05:54:10|2099|2098.7|2099.1|2098.8|2099.2|2098.9|2099|2098.7|10
1611813260000|2021-01-28 05:54:20|2099.3|2099|2099.7|2099.4|2099.7|2099.4|2099.3|2099|5
1611813270000|2021-01-28 05:54:30|2099.3|2099|2099.7|2099.4|2099.7|2099.4|2099.3|2099|3
1611813280000|2021-01-28 05:54:40|2099.9|2099.6|2099.5|2099.2|2099.9|2099.6|2099.5|2099.2|6
1611813290000|2021-01-28 05:54:50|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2099|2098.7|9
1611813300000|2021-01-28 05:55:00|2099.3|2099|2099.7|2099.4|2099.7|2099.4|2099.3|2099|5
1611813310000|2021-01-28 05:55:10|2099.8|2099.5|2099.7|2099.4|2099.9|2099.6|2099.7|2099.4|7
1611813320000|2021-01-28 05:55:20|2099.8|2099.5|2099.6|2099.3|2099.8|2099.5|2099.6|2099.3|2
1611813330000|2021-01-28 05:55:30|2099.9|2099.6|2099.4|2099.1|2099.9|2099.6|2099.4|2099.1|23
1611813340000|2021-01-28 05:55:40|2099.7|2099.4|2100.1|2099.8|2100.1|2099.8|2099.7|2099.4|18
1611813350000|2021-01-28 05:55:50|||||||||6
1611813360000|2021-01-28 05:56:00|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1611813370000|2021-01-28 05:56:10|||||||||2
1611813380000|2021-01-28 05:56:20|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|3
1611813390000|2021-01-28 05:56:30|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|5
1611813400000|2021-01-28 05:56:40|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1611813410000|2021-01-28 05:56:50|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2
1611813430000|2021-01-28 05:57:10|2099.6|2099.3|2099.2|2098.9|2099.6|2099.3|2099|2098.7|18
1611813440000|2021-01-28 05:57:20|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|13
1611813450000|2021-01-28 05:57:30|2098.7|2098.4|2099|2098.7|2099|2098.7|2098.7|2098.4|9
1611813460000|2021-01-28 05:57:40|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2098.9|2098.6|19
1611813470000|2021-01-28 05:57:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|4
1611813480000|2021-01-28 05:58:00|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|9
1611813490000|2021-01-28 05:58:10|2098.5|2098.2|2098.5|2098.2|2098.8|2098.5|2098.5|2098.2|8
1611813500000|2021-01-28 05:58:20|2098.4|2098.1|2096.9|2096.6|2098.5|2098.2|2096.9|2096.6|119
1611813510000|2021-01-28 05:58:30|2096.8|2096.5|2097.3|2097|2097.3|2097|2096.5|2096.2|38
1611813520000|2021-01-28 05:58:40|2097.2|2096.9|2097|2096.7|2097.3|2097|2097|2096.7|3
1611813530000|2021-01-28 05:58:50|2097.4|2097.1|2096.6|2096.3|2097.4|2097.1|2096.6|2096.3|45
1611813540000|2021-01-28 05:59:00|2096.4|2096.1|2096.4|2096.1|2096.8|2096.5|2096.1|2095.8|25
1611813550000|2021-01-28 05:59:10|2096.3|2096|2096.4|2096.1|2096.6|2096.3|2096.3|2096|8
1611813560000|2021-01-28 05:59:20|2096.2|2095.9|2095.6|2095.3|2096.2|2095.9|2095.6|2095.3|7
1611813570000|2021-01-28 05:59:30|2096.4|2096.1|2096.6|2096.3|2096.6|2096.3|2096.4|2096.1|6
1611813590000|2021-01-28 05:59:50|2096.4|2096.1|2096.2|2095.9|2096.4|2096.1|2096.2|2095.9|18
1611813600000|2021-01-28 06:00:00|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.6|2095.3|6
1611813610000|2021-01-28 06:00:10|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1611813620000|2021-01-28 06:00:20|2095.6|2095.3|2095|2094.7|2095.6|2095.3|2095|2094.7|5
1611813630000|2021-01-28 06:00:30|2094.7|2094.4|2094.7|2094.4|2095.1|2094.8|2094.4|2094.1|13
1611813640000|2021-01-28 06:00:40|2095|2094.7|2094.9|2094.6|2095.1|2094.8|2094.6|2094.3|42
1611813650000|2021-01-28 06:00:50|2094.3|2094|2093.6|2093.3|2094.3|2094|2093.6|2093.3|13
1611813660000|2021-01-28 06:01:00|2093.5|2093.2|2093.2|2092.9|2093.5|2093.2|2093.1|2092.8|7
1611813670000|2021-01-28 06:01:10|2093.4|2093.1|2093.7|2093.4|2093.7|2093.4|2093|2092.7|11
1611813680000|2021-01-28 06:01:20|2093.8|2093.5|2094|2093.7|2094|2093.7|2093.7|2093.4|9
1611813700000|2021-01-28 06:01:40|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2
1611813710000|2021-01-28 06:01:50|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|1
1611813720000|2021-01-28 06:02:00|2092.9|2092.6|2093.1|2092.8|2093.1|2092.8|2092.8|2092.5|11
1611813730000|2021-01-28 06:02:10|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|1
1611813740000|2021-01-28 06:02:20|2093.2|2092.9|2092.7|2092.4|2093.2|2092.9|2092.7|2092.4|7
1611813750000|2021-01-28 06:02:30|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|1
1611813770000|2021-01-28 06:02:50|2093.7|2093.4|2093.6|2093.3|2094|2093.7|2093.6|2093.3|11
1611813780000|2021-01-28 06:03:00|2093.8|2093.5|2093.2|2092.9|2093.8|2093.5|2093.2|2092.9|6
1611813810000|2021-01-28 06:03:30|2093.1|2092.8|2093|2092.7|2093.1|2092.8|2093|2092.7|2
1611813820000|2021-01-28 06:03:40|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|1
1611813840000|2021-01-28 06:04:00|||||||||2
1611813850000|2021-01-28 06:04:10|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|2
1611813870000|2021-01-28 06:04:30|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|1
1611813880000|2021-01-28 06:04:40|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|4
1611813890000|2021-01-28 06:04:50|2092.5|2092.2|2092.7|2092.4|2093.1|2092.8|2092.3|2092|17
1611813900000|2021-01-28 06:05:00|2093.1|2092.8|2093.4|2093.1|2093.4|2093.1|2093.1|2092.8|6
1611813910000|2021-01-28 06:05:10|2093.5|2093.2|2093.5|2093.2|2093.7|2093.4|2093.5|2093.2|5
1611813920000|2021-01-28 06:05:20|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|1
1611813940000|2021-01-28 06:05:40|2093.8|2093.5|2093.4|2093.1|2093.8|2093.5|2093.4|2093.1|4
1611813950000|2021-01-28 06:05:50|2093.3|2093|2093.2|2092.9|2093.3|2093|2093.2|2092.9|2
1611813990000|2021-01-28 06:06:30|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|1
1611814000000|2021-01-28 06:06:40|||||||||1
1611814020000|2021-01-28 06:07:00|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|3
1611814040000|2021-01-28 06:07:20|2093.6|2093.3|2093.8|2093.5|2093.8|2093.5|2093.6|2093.3|4
1611814050000|2021-01-28 06:07:30|||||||||1
1611814070000|2021-01-28 06:07:50|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1611814110000|2021-01-28 06:08:30|2093.2|2092.9|2093.1|2092.8|2093.2|2092.9|2093.1|2092.8|3
1611814130000|2021-01-28 06:08:50|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|7
1611814140000|2021-01-28 06:09:00|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|1
1611814160000|2021-01-28 06:09:20|||||||||1
1611814190000|2021-01-28 06:09:50|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2
1611814200000|2021-01-28 06:10:00|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|1
1611814210000|2021-01-28 06:10:10|2092.9|2092.6|2092.1|2091.8|2092.9|2092.6|2092.1|2091.8|29
1611814220000|2021-01-28 06:10:20|2092.5|2092.2|2091.9|2091.6|2092.5|2092.2|2091.8|2091.5|19
1611814230000|2021-01-28 06:10:30|2091.6|2091.3|2091.4|2091.1|2091.6|2091.3|2091.4|2091.1|19
1611814240000|2021-01-28 06:10:40|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|15
1611814250000|2021-01-28 06:10:50|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|16
1611814260000|2021-01-28 06:11:00|2091|2090.7|2091.2|2090.9|2091.2|2090.9|2091|2090.7|31
1611814270000|2021-01-28 06:11:10|2091.3|2091|2090.8|2090.5|2091.5|2091.2|2090.8|2090.5|9
1611814280000|2021-01-28 06:11:20|2090.5|2090.2|2091.2|2090.9|2091.2|2090.9|2090.5|2090.2|20
1611814290000|2021-01-28 06:11:30|2091.6|2091.3|2092|2091.7|2092|2091.7|2091.6|2091.3|9
1611814300000|2021-01-28 06:11:40|2092.2|2091.9|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|6
1611814310000|2021-01-28 06:11:50|2092.5|2092.2|2093.6|2093.3|2093.8|2093.5|2092.5|2092.2|15
1611814330000|2021-01-28 06:12:10|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|1
1611814340000|2021-01-28 06:12:20|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1611814350000|2021-01-28 06:12:30|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|3
1611814360000|2021-01-28 06:12:40|2094.8|2094.5|2093.8|2093.5|2095.2|2094.9|2093.8|2093.5|16
1611814380000|2021-01-28 06:13:00|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2
1611814390000|2021-01-28 06:13:10|2094.7|2094.4|2094.8|2094.5|2094.9|2094.6|2094.7|2094.4|3
1611814400000|2021-01-28 06:13:20|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2
1611814420000|2021-01-28 06:13:40|||||||||1
1611814430000|2021-01-28 06:13:50|2095.3|2095|2095|2094.7|2095.3|2095|2095|2094.7|4
1611814440000|2021-01-28 06:14:00|2095.1|2094.8|2094.8|2094.5|2095.1|2094.8|2094.8|2094.5|4
1611814450000|2021-01-28 06:14:10|2094.7|2094.4|2094.9|2094.6|2094.9|2094.6|2094.6|2094.3|7
1611814500000|2021-01-28 06:15:00|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1611814510000|2021-01-28 06:15:10|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1611814520000|2021-01-28 06:15:20|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|5
1611814540000|2021-01-28 06:15:40|||||||||3
1611814560000|2021-01-28 06:16:00|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2
1611814570000|2021-01-28 06:16:10|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|4
1611814580000|2021-01-28 06:16:20|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1611814600000|2021-01-28 06:16:40|2094.2|2093.9|2094.1|2093.8|2094.2|2093.9|2094.1|2093.8|2
1611814610000|2021-01-28 06:16:50|2094|2093.7|2094|2093.7|2094.1|2093.8|2093.9|2093.6|8
1611814640000|2021-01-28 06:17:20|2094.2|2093.9|2094.7|2094.4|2094.7|2094.4|2094.2|2093.9|2
1611814660000|2021-01-28 06:17:40|2093.7|2093.4|2093.5|2093.2|2093.7|2093.4|2093.5|2093.2|3
1611814690000|2021-01-28 06:18:10|2093.1|2092.8|2092.8|2092.5|2093.1|2092.8|2092.7|2092.4|5
1611814710000|2021-01-28 06:18:30|||||||||1
1611814720000|2021-01-28 06:18:40|||||||||1
1611814730000|2021-01-28 06:18:50|2093|2092.7|2093.2|2092.9|2093.2|2092.9|2093|2092.7|4
1611814760000|2021-01-28 06:19:20|2092.7|2092.4|2092.6|2092.3|2092.7|2092.4|2092.6|2092.3|10
1611814780000|2021-01-28 06:19:40|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|6
1611814790000|2021-01-28 06:19:50|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|2
1611814800000|2021-01-28 06:20:00|2092|2091.7|2092.6|2092.3|2092.6|2092.3|2092|2091.7|4
1611814810000|2021-01-28 06:20:10|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1611814830000|2021-01-28 06:20:30|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|1
1611814840000|2021-01-28 06:20:40|2092.3|2092|2090.6|2090.3|2092.5|2092.2|2090.6|2090.3|22
1611814850000|2021-01-28 06:20:50|2091|2090.7|2090|2089.7|2091|2090.7|2090|2089.7|17
1611814860000|2021-01-28 06:21:00|2090.4|2090.1|2090.2|2089.9|2090.6|2090.3|2090.2|2089.9|7
1611814870000|2021-01-28 06:21:10|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|11
1611814880000|2021-01-28 06:21:20|2090.3|2090|2090.7|2090.4|2090.7|2090.4|2090.3|2090|15
1611814890000|2021-01-28 06:21:30|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2
1611814900000|2021-01-28 06:21:40|2091|2090.7|2091.6|2091.3|2091.6|2091.3|2091|2090.7|3
1611814920000|2021-01-28 06:22:00|2092.4|2092.1|2092.8|2092.5|2092.8|2092.5|2092.4|2092.1|2
1611814930000|2021-01-28 06:22:10|||||||||3
1611814940000|2021-01-28 06:22:20|2092.7|2092.4|2092.6|2092.3|2092.7|2092.4|2092.6|2092.3|5
1611814950000|2021-01-28 06:22:30|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|1
1611814970000|2021-01-28 06:22:50|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|2
1611815010000|2021-01-28 06:23:30|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|3
1611815020000|2021-01-28 06:23:40|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|1
1611815060000|2021-01-28 06:24:20|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|1
1611815070000|2021-01-28 06:24:30|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2
1611815090000|2021-01-28 06:24:50|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|3
1611815100000|2021-01-28 06:25:00|2091.6|2091.3|2091.1|2090.8|2091.6|2091.3|2091.1|2090.8|2
1611815130000|2021-01-28 06:25:30|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2
1611815140000|2021-01-28 06:25:40|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|1
1611815210000|2021-01-28 06:26:50|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1611815240000|2021-01-28 06:27:20|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|4
1611815260000|2021-01-28 06:27:40|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|2
1611815270000|2021-01-28 06:27:50|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|1
1611815290000|2021-01-28 06:28:10|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|3
1611815300000|2021-01-28 06:28:20|2093.2|2092.9|2093.6|2093.3|2093.6|2093.3|2093.2|2092.9|5
1611815310000|2021-01-28 06:28:30|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2
1611815330000|2021-01-28 06:28:50|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|1
1611815340000|2021-01-28 06:29:00|||||||||1
1611815350000|2021-01-28 06:29:10|2092.7|2092.4|2092.8|2092.5|2092.8|2092.5|2092.7|2092.4|6
1611815390000|2021-01-28 06:29:50|2093.9|2093.6|2093.8|2093.5|2094|2093.7|2093.8|2093.5|16
1611815400000|2021-01-28 06:30:00|2094|2093.7|2093.8|2093.5|2094|2093.7|2093.8|2093.5|3
1611815410000|2021-01-28 06:30:10|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1611815420000|2021-01-28 06:30:20|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2
1611815430000|2021-01-28 06:30:30|2094.4|2094.1|2094.5|2094.2|2094.5|2094.2|2094.4|2094.1|8
1611815440000|2021-01-28 06:30:40|2094.4|2094.1|2094.2|2093.9|2094.4|2094.1|2094.2|2093.9|3
1611815450000|2021-01-28 06:30:50|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1611815460000|2021-01-28 06:31:00|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2
1611815480000|2021-01-28 06:31:20|2094.4|2094.1|2095.4|2095.1|2095.4|2095.1|2094.4|2094.1|23
1611815490000|2021-01-28 06:31:30|2095.2|2094.9|2095|2094.7|2095.2|2094.9|2095|2094.7|3
1611815500000|2021-01-28 06:31:40|||||||||2
1611815510000|2021-01-28 06:31:50|2095.4|2095.1|2095.7|2095.4|2095.7|2095.4|2095.4|2095.1|3
1611815520000|2021-01-28 06:32:00|2095.9|2095.6|2095.2|2094.9|2095.9|2095.6|2095.2|2094.9|4
1611815530000|2021-01-28 06:32:10|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|1
1611815540000|2021-01-28 06:32:20|2095.3|2095|2096.1|2095.8|2096.1|2095.8|2095.3|2095|18
1611815550000|2021-01-28 06:32:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|6
1611815560000|2021-01-28 06:32:40|2095.3|2095|2094.9|2094.6|2095.3|2095|2094.9|2094.6|4
1611815570000|2021-01-28 06:32:50|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|1
1611815590000|2021-01-28 06:33:10|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.9|2094.6|11
1611815610000|2021-01-28 06:33:30|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|4
1611815620000|2021-01-28 06:33:40|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|3
1611815630000|2021-01-28 06:33:50|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|4
1611815640000|2021-01-28 06:34:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2
1611815660000|2021-01-28 06:34:20|2095.2|2094.9|2095.4|2095.1|2095.4|2095.1|2095.2|2094.9|2
1611815670000|2021-01-28 06:34:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2
1611815680000|2021-01-28 06:34:40|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|1
1611815710000|2021-01-28 06:35:10|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1611815730000|2021-01-28 06:35:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|1
1611815750000|2021-01-28 06:35:50|2094.6|2094.3|2094.5|2094.2|2094.6|2094.3|2094.5|2094.2|19
1611815760000|2021-01-28 06:36:00|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.1|2093.8|3
1611815790000|2021-01-28 06:36:30|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|3
1611815820000|2021-01-28 06:37:00|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|3
1611815830000|2021-01-28 06:37:10|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|7
1611815890000|2021-01-28 06:38:10|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|1
1611815950000|2021-01-28 06:39:10|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1611815970000|2021-01-28 06:39:30|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|7
1611815980000|2021-01-28 06:39:40|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2
1611816010000|2021-01-28 06:40:10|2094.4|2094.1|2094.1|2093.8|2094.5|2094.2|2094.1|2093.8|7
1611816020000|2021-01-28 06:40:20|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2
1611816070000|2021-01-28 06:41:10|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|4
1611816090000|2021-01-28 06:41:30|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|1
1611816100000|2021-01-28 06:41:40|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|17
1611816120000|2021-01-28 06:42:00|2095|2094.7|2094.7|2094.4|2095|2094.7|2094.7|2094.4|4
1611816130000|2021-01-28 06:42:10|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094.4|2094.1|5
1611816140000|2021-01-28 06:42:20|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1611816210000|2021-01-28 06:43:30|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.9|2094.6|2
1611816290000|2021-01-28 06:44:50|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|3
1611816340000|2021-01-28 06:45:40|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2
1611816360000|2021-01-28 06:46:00|2094.3|2094|2094.2|2093.9|2094.3|2094|2094.2|2093.9|4
1611816380000|2021-01-28 06:46:20|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|1
1611816390000|2021-01-28 06:46:30|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1611816430000|2021-01-28 06:47:10|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1611816570000|2021-01-28 06:49:30|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1611816630000|2021-01-28 06:50:30|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|1
1611816690000|2021-01-28 06:51:30|2094|2093.7|2094.2|2093.9|2094.2|2093.9|2094|2093.7|5
1611816700000|2021-01-28 06:51:40|2093.9|2093.6|2093|2092.7|2093.9|2093.6|2093|2092.7|20
1611816710000|2021-01-28 06:51:50|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.9|2092.6|5
1611816720000|2021-01-28 06:52:00|2092.8|2092.5|2093|2092.7|2093|2092.7|2092.8|2092.5|41
1611816770000|2021-01-28 06:52:50|2093.3|2093|2093.9|2093.6|2093.9|2093.6|2093.3|2093|5
1611816780000|2021-01-28 06:53:00|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|3
1611816830000|2021-01-28 06:53:50|2092.5|2092.2|2092.4|2092.1|2092.5|2092.2|2092.4|2092.1|11
1611816840000|2021-01-28 06:54:00|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|1
1611816860000|2021-01-28 06:54:20|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|1
1611816870000|2021-01-28 06:54:30|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|1
1611816910000|2021-01-28 06:55:10|2093.7|2093.4|2093.5|2093.2|2093.7|2093.4|2093.5|2093.2|3
1611816930000|2021-01-28 06:55:30|2093.8|2093.5|2094.2|2093.9|2094.2|2093.9|2093.8|2093.5|2
1611816940000|2021-01-28 06:55:40|2094|2093.7|2094.3|2094|2094.3|2094|2094|2093.7|2
1611816960000|2021-01-28 06:56:00|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|6
1611816990000|2021-01-28 06:56:30|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1611817010000|2021-01-28 06:56:50|2094.5|2094.2|2094.7|2094.4|2094.7|2094.4|2094.5|2094.2|3
1611817030000|2021-01-28 06:57:10|2094.6|2094.3|2094.5|2094.2|2094.6|2094.3|2094.5|2094.2|3
1611817050000|2021-01-28 06:57:30|2094.4|2094.1|2094.6|2094.3|2094.6|2094.3|2094.4|2094.1|3
1611817060000|2021-01-28 06:57:40|2094.1|2093.8|2094.2|2093.9|2094.2|2093.9|2094.1|2093.8|2
1611817080000|2021-01-28 06:58:00|2094.4|2094.1|2094.5|2094.2|2094.5|2094.2|2094.4|2094.1|2
1611817100000|2021-01-28 06:58:20|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1611817110000|2021-01-28 06:58:30|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2
1611817120000|2021-01-28 06:58:40|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|1
1611817150000|2021-01-28 06:59:10|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1611817170000|2021-01-28 06:59:30|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1611817180000|2021-01-28 06:59:40|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.6|2094.3|3
1611817190000|2021-01-28 06:59:50|2094.9|2094.6|2095.2|2094.9|2095.2|2094.9|2094.9|2094.6|6
1611817200000|2021-01-28 07:00:00|2094.7|2094.4|2094.1|2093.8|2094.7|2094.4|2093.9|2093.6|5
1611817210000|2021-01-28 07:00:10|2093.8|2093.5|2093|2092.7|2093.8|2093.5|2093|2092.7|5
1611817220000|2021-01-28 07:00:20|2092.9|2092.6|2091.7|2091.4|2092.9|2092.6|2091.7|2091.4|41
1611817230000|2021-01-28 07:00:30|2091.9|2091.6|2092.9|2092.6|2092.9|2092.6|2091.9|2091.6|4
1611817240000|2021-01-28 07:00:40|2092.5|2092.2|2092.2|2091.9|2092.5|2092.2|2091.8|2091.5|11
1611817250000|2021-01-28 07:00:50|2092.3|2092|2092.2|2091.9|2092.3|2092|2092.2|2091.9|4
1611817260000|2021-01-28 07:01:00|2092.3|2092|2092.2|2091.9|2092.3|2092|2092.2|2091.9|15
1611817270000|2021-01-28 07:01:10|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|6
1611817290000|2021-01-28 07:01:30|2092.3|2092|2092.2|2091.9|2092.3|2092|2092.2|2091.9|2
1611817300000|2021-01-28 07:01:40|2092.3|2092|2092.6|2092.3|2092.6|2092.3|2092.3|2092|10
1611817310000|2021-01-28 07:01:50|2092.2|2091.9|2092.2|2091.9|2092.5|2092.2|2092.2|2091.9|19
1611817320000|2021-01-28 07:02:00|2091.9|2091.6|2092.2|2091.9|2092.2|2091.9|2091.9|2091.6|10
1611817330000|2021-01-28 07:02:10|2092.4|2092.1|2092.5|2092.2|2092.5|2092.2|2092.4|2092.1|6
1611817340000|2021-01-28 07:02:20|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2
1611817350000|2021-01-28 07:02:30|2092.7|2092.4|2092.6|2092.3|2092.7|2092.4|2092.6|2092.3|2
1611817360000|2021-01-28 07:02:40|2093|2092.7|2093.3|2093|2093.3|2093|2093|2092.7|3
1611817370000|2021-01-28 07:02:50|2093.2|2092.9|2093.4|2093.1|2093.4|2093.1|2093.2|2092.9|3
1611817380000|2021-01-28 07:03:00|2093.6|2093.3|2093.4|2093.1|2093.6|2093.3|2093.4|2093.1|7
1611817390000|2021-01-28 07:03:10|2093.8|2093.5|2093.6|2093.3|2093.8|2093.5|2093.6|2093.3|2
1611817400000|2021-01-28 07:03:20|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|1
1611817430000|2021-01-28 07:03:50|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|1
1611817440000|2021-01-28 07:04:00|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|1
1611817450000|2021-01-28 07:04:10|2092.9|2092.6|2092.8|2092.5|2092.9|2092.6|2092.8|2092.5|2
1611817460000|2021-01-28 07:04:20|||||||||2
1611817470000|2021-01-28 07:04:30|2092.5|2092.2|2092.4|2092.1|2092.5|2092.2|2092.4|2092.1|2
1611817480000|2021-01-28 07:04:40|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|3
1611817490000|2021-01-28 07:04:50|2092.5|2092.2|2092.6|2092.3|2092.6|2092.3|2092.5|2092.2|2
1611817500000|2021-01-28 07:05:00|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|1
1611817510000|2021-01-28 07:05:10|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|3
1611817520000|2021-01-28 07:05:20|2093.7|2093.4|2093.9|2093.6|2093.9|2093.6|2093.6|2093.3|8
1611817530000|2021-01-28 07:05:30|2094|2093.7|2094.1|2093.8|2094.1|2093.8|2094|2093.7|3
1611817540000|2021-01-28 07:05:40|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|3
1611817550000|2021-01-28 07:05:50|2093.3|2093|2092.9|2092.6|2093.3|2093|2092.9|2092.6|3
1611817560000|2021-01-28 07:06:00|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|1
1611817570000|2021-01-28 07:06:10|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|3
1611817580000|2021-01-28 07:06:20|2092.5|2092.2|2093|2092.7|2093|2092.7|2092.5|2092.2|3
1611817590000|2021-01-28 07:06:30|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|1
1611817610000|2021-01-28 07:06:50|2091.9|2091.6|2091.8|2091.5|2091.9|2091.6|2091.8|2091.5|6
1611817620000|2021-01-28 07:07:00|2092.3|2092|2091.9|2091.6|2092.3|2092|2091.9|2091.6|2
1611817630000|2021-01-28 07:07:10|2091.8|2091.5|2091.9|2091.6|2092|2091.7|2091.7|2091.4|46
1611817640000|2021-01-28 07:07:20|2092.2|2091.9|2091.7|2091.4|2092.2|2091.9|2091.7|2091.4|5
1611817650000|2021-01-28 07:07:30|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2092.1|2091.8|3
1611817680000|2021-01-28 07:08:00|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2
1611817690000|2021-01-28 07:08:10|2092|2091.7|2092.1|2091.8|2092.2|2091.9|2092|2091.7|10
1611817700000|2021-01-28 07:08:20|2092.3|2092|2092|2091.7|2092.3|2092|2092|2091.7|30
1611817710000|2021-01-28 07:08:30|2092.1|2091.8|2092.3|2092|2092.3|2092|2092|2091.7|31
1611817720000|2021-01-28 07:08:40|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|2
1611817730000|2021-01-28 07:08:50|2091.9|2091.6|2092|2091.7|2092|2091.7|2091.7|2091.4|20
1611817740000|2021-01-28 07:09:00|2091.7|2091.4|2092.1|2091.8|2092.1|2091.8|2091.7|2091.4|4
1611817760000|2021-01-28 07:09:20|2091.7|2091.4|2091.8|2091.5|2092.1|2091.8|2091.7|2091.4|12
1611817770000|2021-01-28 07:09:30|2092|2091.7|2091.8|2091.5|2092|2091.7|2091.8|2091.5|2
1611817780000|2021-01-28 07:09:40|2092|2091.7|2091.8|2091.5|2092|2091.7|2091.8|2091.5|4
1611817790000|2021-01-28 07:09:50|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|1
1611817800000|2021-01-28 07:10:00|2092.1|2091.8|2092.3|2092|2092.4|2092.1|2092|2091.7|19
1611817810000|2021-01-28 07:10:10|2092.4|2092.1|2092.5|2092.2|2092.5|2092.2|2092.4|2092.1|3
1611817820000|2021-01-28 07:10:20|2092.7|2092.4|2092.6|2092.3|2092.9|2092.6|2092.6|2092.3|4
1611817830000|2021-01-28 07:10:30|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|4
1611817840000|2021-01-28 07:10:40|2092.6|2092.3|2092.8|2092.5|2093.1|2092.8|2092.6|2092.3|13
1611817850000|2021-01-28 07:10:50|||||||||13
1611817860000|2021-01-28 07:11:00|2092.9|2092.6|2093.3|2093|2093.3|2093|2092.9|2092.6|8
1611817870000|2021-01-28 07:11:10|2093|2092.7|2092.7|2092.4|2093|2092.7|2092.7|2092.4|2
1611817880000|2021-01-28 07:11:20|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2
1611817890000|2021-01-28 07:11:30|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|1
1611817910000|2021-01-28 07:11:50|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|2
1611817920000|2021-01-28 07:12:00|2092.5|2092.2|2092.1|2091.8|2092.5|2092.2|2092.1|2091.8|3
1611817930000|2021-01-28 07:12:10|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2
1611817940000|2021-01-28 07:12:20|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|1
1611817950000|2021-01-28 07:12:30|||||||||1
1611817960000|2021-01-28 07:12:40|2092.3|2092|2092.7|2092.4|2092.7|2092.4|2092.3|2092|16
1611817970000|2021-01-28 07:12:50|2092.5|2092.2|2092.9|2092.6|2092.9|2092.6|2092.5|2092.2|6
1611817980000|2021-01-28 07:13:00|2092.5|2092.2|2092.9|2092.6|2093|2092.7|2092.5|2092.2|10
1611817990000|2021-01-28 07:13:10|2093.2|2092.9|2093.8|2093.5|2093.8|2093.5|2093.2|2092.9|9
1611818000000|2021-01-28 07:13:20|2093.9|2093.6|2093.7|2093.4|2094.1|2093.8|2093.7|2093.4|10
1611818010000|2021-01-28 07:13:30|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1611818020000|2021-01-28 07:13:40|2093.6|2093.3|2093.5|2093.2|2093.6|2093.3|2093.5|2093.2|5
1611818030000|2021-01-28 07:13:50|2093.3|2093|2093.7|2093.4|2093.7|2093.4|2093.3|2093|4
1611818060000|2021-01-28 07:14:20|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1611818070000|2021-01-28 07:14:30|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1611818080000|2021-01-28 07:14:40|||||||||2
1611818110000|2021-01-28 07:15:10|2093.9|2093.6|2093.5|2093.2|2093.9|2093.6|2093.5|2093.2|9
1611818120000|2021-01-28 07:15:20|2093.3|2093|2093.8|2093.5|2093.8|2093.5|2093.3|2093|6
1611818160000|2021-01-28 07:16:00|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.8|2093.5|4
1611818170000|2021-01-28 07:16:10|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|1
1611818180000|2021-01-28 07:16:20|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1611818200000|2021-01-28 07:16:40|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|2
1611818230000|2021-01-28 07:17:10|2093.8|2093.5|2094.4|2094.1|2094.4|2094.1|2093.8|2093.5|7
1611818240000|2021-01-28 07:17:20|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1611818250000|2021-01-28 07:17:30|2094.4|2094.1|2094.2|2093.9|2094.5|2094.2|2094.2|2093.9|7
1611818270000|2021-01-28 07:17:50|2094.5|2094.2|2094.3|2094|2094.5|2094.2|2094.3|2094|9
1611818280000|2021-01-28 07:18:00|2094.6|2094.3|2094.8|2094.5|2094.8|2094.5|2094.6|2094.3|5
1611818290000|2021-01-28 07:18:10|2094.6|2094.3|2094.2|2093.9|2094.6|2094.3|2094.2|2093.9|7
1611818300000|2021-01-28 07:18:20|2094|2093.7|2094.1|2093.8|2094.1|2093.8|2094|2093.7|2
1611818310000|2021-01-28 07:18:30|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.8|2093.5|6
1611818330000|2021-01-28 07:18:50|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2
1611818340000|2021-01-28 07:19:00|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|9
1611818350000|2021-01-28 07:19:10|2094.1|2093.8|2094.3|2094|2094.3|2094|2094.1|2093.8|3
1611818360000|2021-01-28 07:19:20|2094.1|2093.8|2094.2|2093.9|2094.2|2093.9|2094.1|2093.8|2
1611818370000|2021-01-28 07:19:30|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.7|2093.4|21
1611818380000|2021-01-28 07:19:40|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|6
1611818390000|2021-01-28 07:19:50|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1611818400000|2021-01-28 07:20:00|2093.9|2093.6|2094.2|2093.9|2094.2|2093.9|2093.9|2093.6|2
1611818410000|2021-01-28 07:20:10|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|7
1611818440000|2021-01-28 07:20:40|2094.1|2093.8|2094.6|2094.3|2094.6|2094.3|2094.1|2093.8|4
1611818450000|2021-01-28 07:20:50|2094.5|2094.2|2094.8|2094.5|2094.8|2094.5|2094.5|2094.2|3
1611818460000|2021-01-28 07:21:00|2094.9|2094.6|2094.7|2094.4|2094.9|2094.6|2094.7|2094.4|8
1611818470000|2021-01-28 07:21:10|2094.5|2094.2|2094.7|2094.4|2094.7|2094.4|2094.5|2094.2|5
1611818480000|2021-01-28 07:21:20|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|9
1611818490000|2021-01-28 07:21:30|2094.6|2094.3|2094.2|2093.9|2094.6|2094.3|2094.2|2093.9|4
1611818500000|2021-01-28 07:21:40|2094.4|2094.1|2094.5|2094.2|2094.5|2094.2|2094.4|2094.1|9
1611818510000|2021-01-28 07:21:50|2094.2|2093.9|2094.2|2093.9|2094.4|2094.1|2094.2|2093.9|12
1611818520000|2021-01-28 07:22:00|2094.4|2094.1|2095|2094.7|2095|2094.7|2094.4|2094.1|9
1611818530000|2021-01-28 07:22:10|2094.2|2093.9|2094.3|2094|2094.3|2094|2094.2|2093.9|9
1611818540000|2021-01-28 07:22:20|2094.2|2093.9|2094|2093.7|2094.7|2094.4|2094|2093.7|45
1611818550000|2021-01-28 07:22:30|2094.2|2093.9|2094.5|2094.2|2094.5|2094.2|2094.2|2093.9|3
1611818560000|2021-01-28 07:22:40|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|3
1611818570000|2021-01-28 07:22:50|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1611818580000|2021-01-28 07:23:00|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1611818610000|2021-01-28 07:23:30|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1611818620000|2021-01-28 07:23:40|2094.2|2093.9|2094.2|2093.9|2094.4|2094.1|2094.2|2093.9|18
1611818630000|2021-01-28 07:23:50|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|4
1611818640000|2021-01-28 07:24:00|2094.2|2093.9|2094|2093.7|2094.2|2093.9|2094|2093.7|6
1611818650000|2021-01-28 07:24:10|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|5
1611818660000|2021-01-28 07:24:20|2094.4|2094.1|2094.5|2094.2|2094.5|2094.2|2094.4|2094.1|2
1611818670000|2021-01-28 07:24:30|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1611818680000|2021-01-28 07:24:40|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|1
1611818730000|2021-01-28 07:25:30|2094.7|2094.4|2094.8|2094.5|2094.8|2094.5|2094.7|2094.4|3
1611818740000|2021-01-28 07:25:40|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|2
1611818750000|2021-01-28 07:25:50|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|2
1611818780000|2021-01-28 07:26:20|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1611818840000|2021-01-28 07:27:20|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1611818860000|2021-01-28 07:27:40|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1611818870000|2021-01-28 07:27:50|||||||||8
1611818880000|2021-01-28 07:28:00|||||||||3
1611818890000|2021-01-28 07:28:10|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|5
1611818910000|2021-01-28 07:28:30|||||||||1
1611818920000|2021-01-28 07:28:40|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1611818930000|2021-01-28 07:28:50|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1611818950000|2021-01-28 07:29:10|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1611818960000|2021-01-28 07:29:20|2094.4|2094.1|2094.8|2094.5|2095|2094.7|2094.4|2094.1|9
1611818970000|2021-01-28 07:29:30|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2
1611819000000|2021-01-28 07:30:00|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2093.6|2093.3|51
1611819010000|2021-01-28 07:30:10|2094.6|2094.3|2093.8|2093.5|2094.6|2094.3|2093.8|2093.5|4
1611819020000|2021-01-28 07:30:20|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1611819030000|2021-01-28 07:30:30|2094.3|2094|2094.2|2093.9|2094.3|2094|2094.2|2093.9|2
1611819050000|2021-01-28 07:30:50|2094.9|2094.6|2095.6|2095.3|2095.6|2095.3|2094.9|2094.6|7
1611819060000|2021-01-28 07:31:00|2095.8|2095.5|2096.1|2095.8|2096.3|2096|2095.8|2095.5|5
1611819070000|2021-01-28 07:31:10|2096|2095.7|2095.7|2095.4|2096|2095.7|2095.6|2095.3|8
1611819080000|2021-01-28 07:31:20|2096.1|2095.8|2096.4|2096.1|2096.4|2096.1|2096.1|2095.8|32
1611819090000|2021-01-28 07:31:30|2096.5|2096.2|2096.9|2096.6|2096.9|2096.6|2096.5|2096.2|6
1611819100000|2021-01-28 07:31:40|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|3
1611819110000|2021-01-28 07:31:50|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|6
1611819120000|2021-01-28 07:32:00|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|11
1611819130000|2021-01-28 07:32:10|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2
1611819140000|2021-01-28 07:32:20|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|3
1611819150000|2021-01-28 07:32:30|2096.2|2095.9|2096.4|2096.1|2096.4|2096.1|2096|2095.7|12
1611819160000|2021-01-28 07:32:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|13
1611819170000|2021-01-28 07:32:50|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|31
1611819180000|2021-01-28 07:33:00|2095.6|2095.3|2095.9|2095.6|2095.9|2095.6|2095.6|2095.3|25
1611819190000|2021-01-28 07:33:10|2095.6|2095.3|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|10
1611819200000|2021-01-28 07:33:20|2095.6|2095.3|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|3
1611819210000|2021-01-28 07:33:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1611819250000|2021-01-28 07:34:10|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.3|2095|15
1611819260000|2021-01-28 07:34:20|2095.2|2094.9|2095.4|2095.1|2095.7|2095.4|2095.2|2094.9|28
1611819270000|2021-01-28 07:34:30|2095.2|2094.9|2095.4|2095.1|2095.6|2095.3|2095.2|2094.9|21
1611819280000|2021-01-28 07:34:40|2095.6|2095.3|2095.2|2094.9|2095.6|2095.3|2095.2|2094.9|24
1611819290000|2021-01-28 07:34:50|2095.5|2095.2|2095.4|2095.1|2095.6|2095.3|2095.4|2095.1|5
1611819300000|2021-01-28 07:35:00|2095|2094.7|2095.4|2095.1|2095.4|2095.1|2095|2094.7|6
1611819310000|2021-01-28 07:35:10|2095.7|2095.4|2096.6|2096.3|2096.6|2096.3|2095.7|2095.4|13
1611819320000|2021-01-28 07:35:20|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|3
1611819330000|2021-01-28 07:35:30|||||||||1
1611819360000|2021-01-28 07:36:00|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.7|2095.4|17
1611819370000|2021-01-28 07:36:10|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|9
1611819380000|2021-01-28 07:36:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1611819390000|2021-01-28 07:36:30|2096|2095.7|2096.6|2096.3|2096.6|2096.3|2096|2095.7|7
1611819400000|2021-01-28 07:36:40|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|9
1611819410000|2021-01-28 07:36:50|2096.9|2096.6|2097|2096.7|2097|2096.7|2096.9|2096.6|9
1611819420000|2021-01-28 07:37:00|2096.9|2096.6|2097.7|2097.4|2097.8|2097.5|2096.9|2096.6|21
1611819430000|2021-01-28 07:37:10|2097.3|2097|2096.4|2096.1|2097.7|2097.4|2096.4|2096.1|30
1611819450000|2021-01-28 07:37:30|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1611819460000|2021-01-28 07:37:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1611819470000|2021-01-28 07:37:50|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|6
1611819490000|2021-01-28 07:38:10|2097.8|2097.5|2097.2|2096.9|2097.8|2097.5|2097.2|2096.9|2
1611819540000|2021-01-28 07:39:00|2097.4|2097.1|2097.1|2096.8|2097.6|2097.3|2097.1|2096.8|5
1611819550000|2021-01-28 07:39:10|2097.4|2097.1|2097.7|2097.4|2097.7|2097.4|2097.4|2097.1|5
1611819560000|2021-01-28 07:39:20|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|6
1611819570000|2021-01-28 07:39:30|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1611819610000|2021-01-28 07:40:10|2097.9|2097.6|2098.5|2098.2|2098.5|2098.2|2097.9|2097.6|37
1611819620000|2021-01-28 07:40:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1611819630000|2021-01-28 07:40:30|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1611819640000|2021-01-28 07:40:40|2098|2097.7|2098.6|2098.3|2098.8|2098.5|2098|2097.7|13
1611819660000|2021-01-28 07:41:00|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|1
1611819670000|2021-01-28 07:41:10|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|10
1611819680000|2021-01-28 07:41:20|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1611819700000|2021-01-28 07:41:40|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|2
1611819730000|2021-01-28 07:42:10|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2
1611819750000|2021-01-28 07:42:30|2097.3|2097|2097.5|2097.2|2097.7|2097.4|2096.6|2096.3|4
1611819760000|2021-01-28 07:42:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|2
1611819780000|2021-01-28 07:43:00|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1611819810000|2021-01-28 07:43:30|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1611819820000|2021-01-28 07:43:40|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2
1611819840000|2021-01-28 07:44:00|2097.9|2097.6|2098.2|2097.9|2098.2|2097.9|2097.9|2097.6|3
1611819870000|2021-01-28 07:44:30|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|4
1611819900000|2021-01-28 07:45:00|2097.2|2096.9|2097.5|2097.2|2097.5|2097.2|2097.2|2096.9|10
1611819910000|2021-01-28 07:45:10|2097.4|2097.1|2097.6|2097.3|2097.6|2097.3|2097.4|2097.1|5
1611819920000|2021-01-28 07:45:20|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1611819930000|2021-01-28 07:45:30|2098.7|2098.4|2098.7|2098.4|2099|2098.7|2098.6|2098.3|35
1611819950000|2021-01-28 07:45:50|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.8|2098.5|3
1611819960000|2021-01-28 07:46:00|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|3
1611819970000|2021-01-28 07:46:10|2099.5|2099.2|2099.5|2099.2|2099.7|2099.4|2099.5|2099.2|17
1611819980000|2021-01-28 07:46:20|2099.9|2099.6|2100.1|2099.8|2100.2|2099.9|2099.9|2099.6|17
1611819990000|2021-01-28 07:46:30|2100.5|2100.2|2100.3|2100|2100.5|2100.2|2100.3|2100|3
1611820000000|2021-01-28 07:46:40|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|3
1611820010000|2021-01-28 07:46:50|2100.5|2100.2|2100.7|2100.4|2100.7|2100.4|2100.5|2100.2|5
1611820020000|2021-01-28 07:47:00|2101|2100.7|2102|2101.7|2102|2101.7|2101|2100.7|14
1611820030000|2021-01-28 07:47:10|2102.6|2102.3|2103|2102.7|2103|2102.7|2102|2101.7|44
1611820040000|2021-01-28 07:47:20|2102.6|2102.3|2103.3|2103|2103.3|2103|2102.6|2102.3|14
1611820050000|2021-01-28 07:47:30|2103.2|2102.9|2103.4|2103.1|2103.7|2103.4|2103|2102.7|35
1611820060000|2021-01-28 07:47:40|2103.1|2102.8|2104.6|2104.3|2104.6|2104.3|2103|2102.7|23
1611820070000|2021-01-28 07:47:50|2104.7|2104.4|2104.5|2104.2|2105.9|2105.6|2104.5|2104.2|69
1611820080000|2021-01-28 07:48:00|2103.3|2103|2104|2103.7|2104|2103.7|2103.2|2102.9|17
1611820090000|2021-01-28 07:48:10|2103.4|2103.1|2103.3|2103|2103.5|2103.2|2103.3|2103|6
1611820100000|2021-01-28 07:48:20|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2
1611820110000|2021-01-28 07:48:30|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|2
1611820130000|2021-01-28 07:48:50|2103.2|2102.9|2104.1|2103.8|2104.1|2103.8|2103.2|2102.9|7
1611820140000|2021-01-28 07:49:00|2104.6|2104.3|2104.5|2104.2|2104.7|2104.4|2104.5|2104.2|6
1611820150000|2021-01-28 07:49:10|2104.4|2104.1|2103.2|2102.9|2104.6|2104.3|2103.2|2102.9|40
1611820160000|2021-01-28 07:49:20|2103.8|2103.5|2104.1|2103.8|2104.7|2104.4|2103.8|2103.5|36
1611820170000|2021-01-28 07:49:30|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|1
1611820180000|2021-01-28 07:49:40|2104.1|2103.8|2103.9|2103.6|2104.1|2103.8|2103.9|2103.6|4
1611820190000|2021-01-28 07:49:50|2103.7|2103.4|2104.6|2104.3|2104.6|2104.3|2103.7|2103.4|15
1611820200000|2021-01-28 07:50:00|2105|2104.7|2104.8|2104.5|2105|2104.7|2104.8|2104.5|7
1611820210000|2021-01-28 07:50:10|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2
1611820240000|2021-01-28 07:50:40|2105.4|2105.1|2104.9|2104.6|2105.4|2105.1|2104.9|2104.6|8
1611820250000|2021-01-28 07:50:50|||||||||1
1611820260000|2021-01-28 07:51:00|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1611820270000|2021-01-28 07:51:10|2105.6|2105.3|2105.7|2105.4|2105.7|2105.4|2105.6|2105.3|5
1611820280000|2021-01-28 07:51:20|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1611820290000|2021-01-28 07:51:30|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|4
1611820300000|2021-01-28 07:51:40|2106|2105.7|2106.5|2106.2|2106.5|2106.2|2106|2105.7|26
1611820310000|2021-01-28 07:51:50|2106.2|2105.9|2106.3|2106|2106.3|2106|2106.2|2105.9|4
1611820320000|2021-01-28 07:52:00|2106|2105.7|2106.5|2106.2|2106.5|2106.2|2106|2105.7|4
1611820340000|2021-01-28 07:52:20|2105.8|2105.5|2106|2105.7|2106|2105.7|2105.8|2105.5|3
1611820350000|2021-01-28 07:52:30|2105.4|2105.1|2105.9|2105.6|2105.9|2105.6|2105.4|2105.1|4
1611820360000|2021-01-28 07:52:40|2105.7|2105.4|2106.2|2105.9|2106.2|2105.9|2105.6|2105.3|9
1611820370000|2021-01-28 07:52:50|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|1
1611820380000|2021-01-28 07:53:00|2106.3|2106|2106.3|2106|2106.7|2106.4|2106.3|2106|25
1611820390000|2021-01-28 07:53:10|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|4
1611820420000|2021-01-28 07:53:40|2105.7|2105.4|2105.3|2105|2105.7|2105.4|2105.3|2105|6
1611820430000|2021-01-28 07:53:50|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1611820460000|2021-01-28 07:54:20|||||||||3
1611820470000|2021-01-28 07:54:30|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|1
1611820480000|2021-01-28 07:54:40|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2
1611820490000|2021-01-28 07:54:50|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2
1611820510000|2021-01-28 07:55:10|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2
1611820520000|2021-01-28 07:55:20|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|2
1611820530000|2021-01-28 07:55:30|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.2|2104.9|2
1611820540000|2021-01-28 07:55:40|2105.1|2104.8|2105.2|2104.9|2105.2|2104.9|2105.1|2104.8|3
1611820550000|2021-01-28 07:55:50|2105|2104.7|2104.6|2104.3|2105|2104.7|2104.6|2104.3|3
1611820560000|2021-01-28 07:56:00|2104.5|2104.2|2104.7|2104.4|2104.7|2104.4|2104.3|2104|7
1611820570000|2021-01-28 07:56:10|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2
1611820580000|2021-01-28 07:56:20|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1611820590000|2021-01-28 07:56:30|2104.5|2104.2|2104.3|2104|2104.5|2104.2|2104.3|2104|4
1611820610000|2021-01-28 07:56:50|2104.9|2104.6|2105.2|2104.9|2105.2|2104.9|2104.9|2104.6|4
1611820620000|2021-01-28 07:57:00|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2
1611820630000|2021-01-28 07:57:10|2105.3|2105|2105.4|2105.1|2105.4|2105.1|2105.3|2105|2
1611820640000|2021-01-28 07:57:20|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|1
1611820650000|2021-01-28 07:57:30|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|1
1611820660000|2021-01-28 07:57:40|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|4
1611820670000|2021-01-28 07:57:50|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|3
1611820680000|2021-01-28 07:58:00|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|3
1611820690000|2021-01-28 07:58:10|2105.4|2105.1|2105.3|2105|2105.5|2105.2|2105.3|2105|3
1611820710000|2021-01-28 07:58:30|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1611820730000|2021-01-28 07:58:50|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1611820740000|2021-01-28 07:59:00|2104.7|2104.4|2103.4|2103.1|2104.8|2104.5|2103.4|2103.1|23
1611820760000|2021-01-28 07:59:20|2104.5|2104.2|2104.2|2103.9|2104.5|2104.2|2104.2|2103.9|3
1611820770000|2021-01-28 07:59:30|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|4
1611820780000|2021-01-28 07:59:40|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|6
1611820790000|2021-01-28 07:59:50|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|3
1611820800000|2021-01-28 08:00:00|2104.1|2103.8|2100.9|2100.6|2104.1|2103.8|2100.9|2100.6|211
1611820810000|2021-01-28 08:00:10|2101|2100.7|2100.8|2100.5|2101.1|2100.8|2100.7|2100.4|20
1611820820000|2021-01-28 08:00:20|2101|2100.7|2102.4|2102.1|2102.8|2102.5|2101|2100.7|43
1611820830000|2021-01-28 08:00:30|2103.6|2103.3|2103.3|2103|2103.6|2103.3|2103.3|2103|15
1611820840000|2021-01-28 08:00:40|2103.2|2102.9|2103.1|2102.8|2103.9|2103.6|2102.9|2102.6|9
1611820850000|2021-01-28 08:00:50|2103.6|2103.3|2104.9|2104.6|2105.6|2105.3|2103.6|2103.3|23
1611820860000|2021-01-28 08:01:00|2104.8|2104.5|2104.3|2104|2105.8|2105.5|2103.9|2103.6|23
1611820880000|2021-01-28 08:01:20|2103.5|2103.2|2103.2|2102.9|2104|2103.7|2103.2|2102.9|10
1611820890000|2021-01-28 08:01:30|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|3
1611820900000|2021-01-28 08:01:40|2103.9|2103.6|2104.6|2104.3|2104.6|2104.3|2103.8|2103.5|6
1611820910000|2021-01-28 08:01:50|2104.7|2104.4|2104.1|2103.8|2104.7|2104.4|2104|2103.7|12
1611820920000|2021-01-28 08:02:00|2104.7|2104.4|2105.3|2105|2105.3|2105|2104.7|2104.4|10
1611820930000|2021-01-28 08:02:10|2105.2|2104.9|2105.6|2105.3|2105.9|2105.6|2105.2|2104.9|8
1611820940000|2021-01-28 08:02:20|2104.5|2104.2|2103.8|2103.5|2104.5|2104.2|2103.5|2103.2|9
1611820950000|2021-01-28 08:02:30|2103.5|2103.2|2103.2|2102.9|2103.5|2103.2|2103.2|2102.9|4
1611820960000|2021-01-28 08:02:40|2103.3|2103|2103.3|2103|2103.4|2103.1|2103.3|2103|6
1611820970000|2021-01-28 08:02:50|2103|2102.7|2102.5|2102.2|2103|2102.7|2102.2|2101.9|10
1611820980000|2021-01-28 08:03:00|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2
1611820990000|2021-01-28 08:03:10|2101.6|2101.3|2101.4|2101.1|2102|2101.7|2101.4|2101.1|8
1611821000000|2021-01-28 08:03:20|2101.6|2101.3|2101|2100.7|2101.6|2101.3|2101|2100.7|12
1611821010000|2021-01-28 08:03:30|2100.6|2100.3|2100.3|2100|2100.6|2100.3|2100.1|2099.8|11
1611821020000|2021-01-28 08:03:40|2100|2099.7|2100|2099.7|2100.3|2100|2098.9|2098.6|22
1611821030000|2021-01-28 08:03:50|2099.5|2099.2|2098.7|2098.4|2099.5|2099.2|2098.7|2098.4|9
1611821040000|2021-01-28 08:04:00|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|4
1611821050000|2021-01-28 08:04:10|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2
1611821060000|2021-01-28 08:04:20|||||||||1
1611821070000|2021-01-28 08:04:30|2099.3|2099|2099.5|2099.2|2099.5|2099.2|2099.3|2099|4
1611821080000|2021-01-28 08:04:40|2099.2|2098.9|2099.7|2099.4|2099.7|2099.4|2099.2|2098.9|2
1611821090000|2021-01-28 08:04:50|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|5
1611821100000|2021-01-28 08:05:00|2100.1|2099.8|2100|2099.7|2100.2|2099.9|2100|2099.7|5
1611821110000|2021-01-28 08:05:10|2100.7|2100.4|2101.9|2101.6|2101.9|2101.6|2100.7|2100.4|8
1611821120000|2021-01-28 08:05:20|2101.6|2101.3|2101.4|2101.1|2101.6|2101.3|2101.4|2101.1|6
1611821130000|2021-01-28 08:05:30|2102.2|2101.9|2103.7|2103.4|2103.7|2103.4|2102.2|2101.9|4
1611821140000|2021-01-28 08:05:40|2105.4|2105.1|2104.9|2104.6|2105.7|2105.4|2104.9|2104.6|18
1611821150000|2021-01-28 08:05:50|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|6
1611821170000|2021-01-28 08:06:10|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|1
1611821190000|2021-01-28 08:06:30|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2
1611821200000|2021-01-28 08:06:40|2103.2|2102.9|2103.3|2103|2103.3|2103|2103.2|2102.9|5
1611821210000|2021-01-28 08:06:50|2105|2104.7|2105.8|2105.5|2106.5|2106.2|2105|2104.7|6
1611821220000|2021-01-28 08:07:00|2106.4|2106.1|2106.1|2105.8|2106.4|2106.1|2106.1|2105.8|4
1611821230000|2021-01-28 08:07:10|2106.8|2106.5|2106.7|2106.4|2106.8|2106.5|2106.7|2106.4|13
1611821240000|2021-01-28 08:07:20|2106.9|2106.6|2106.1|2105.8|2106.9|2106.6|2106.1|2105.8|4
1611821250000|2021-01-28 08:07:30|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|1
1611821260000|2021-01-28 08:07:40|||||||||1
1611821270000|2021-01-28 08:07:50|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1611821290000|2021-01-28 08:08:10|2105.7|2105.4|2105.1|2104.8|2105.7|2105.4|2104.9|2104.6|7
1611821300000|2021-01-28 08:08:20|2104.8|2104.5|2103.6|2103.3|2104.8|2104.5|2103.6|2103.3|9
1611821310000|2021-01-28 08:08:30|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2
1611821320000|2021-01-28 08:08:40|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1611821330000|2021-01-28 08:08:50|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2
1611821340000|2021-01-28 08:09:00|2105.1|2104.8|2105.3|2105|2105.7|2105.4|2105.1|2104.8|11
1611821360000|2021-01-28 08:09:20|2105.7|2105.4|2106.9|2106.6|2106.9|2106.6|2105.7|2105.4|5
1611821370000|2021-01-28 08:09:30|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2
1611821380000|2021-01-28 08:09:40|2107.3|2107|2109|2108.7|2109.3|2109|2107.3|2107|69
1611821390000|2021-01-28 08:09:50|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|12
1611821400000|2021-01-28 08:10:00|2107.7|2107.4|2105.2|2104.9|2107.7|2107.4|2105.2|2104.9|9
1611821410000|2021-01-28 08:10:10|2105.7|2105.4|2106|2105.7|2106|2105.7|2105.7|2105.4|8
1611821420000|2021-01-28 08:10:20|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|3
1611821430000|2021-01-28 08:10:30|2103.9|2103.6|2103.8|2103.5|2103.9|2103.6|2103.8|2103.5|5
1611821440000|2021-01-28 08:10:40|2103.6|2103.3|2104.9|2104.6|2104.9|2104.6|2103.6|2103.3|5
1611821450000|2021-01-28 08:10:50|2105.4|2105.1|2104.8|2104.5|2105.5|2105.2|2104.8|2104.5|10
1611821460000|2021-01-28 08:11:00|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2
1611821470000|2021-01-28 08:11:10|2105.8|2105.5|2106|2105.7|2106|2105.7|2105.8|2105.5|3
1611821480000|2021-01-28 08:11:20|2105.7|2105.4|2105.3|2105|2105.7|2105.4|2105.3|2105|3
1611821510000|2021-01-28 08:11:50|||||||||1
1611821520000|2021-01-28 08:12:00|2104.6|2104.3|2104.5|2104.2|2104.6|2104.3|2104.5|2104.2|3
1611821530000|2021-01-28 08:12:10|2104|2103.7|2104.8|2104.5|2104.8|2104.5|2104|2103.7|3
1611821540000|2021-01-28 08:12:20|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|1
1611821550000|2021-01-28 08:12:30|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2
1611821560000|2021-01-28 08:12:40|2104.2|2103.9|2104.8|2104.5|2104.8|2104.5|2104.2|2103.9|5
1611821570000|2021-01-28 08:12:50|2104.4|2104.1|2104.6|2104.3|2104.6|2104.3|2104.4|2104.1|5
1611821580000|2021-01-28 08:13:00|2105|2104.7|2104.9|2104.6|2105|2104.7|2104.9|2104.6|2
1611821590000|2021-01-28 08:13:10|2104.5|2104.2|2104.7|2104.4|2104.7|2104.4|2104.5|2104.2|2
1611821600000|2021-01-28 08:13:20|2105.4|2105.1|2106.5|2106.2|2106.5|2106.2|2105.4|2105.1|3
1611821610000|2021-01-28 08:13:30|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1611821620000|2021-01-28 08:13:40|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|4
1611821630000|2021-01-28 08:13:50|2107.8|2107.5|2108|2107.7|2108|2107.7|2107.8|2107.5|4
1611821640000|2021-01-28 08:14:00|2108.5|2108.2|2107.3|2107|2108.5|2108.2|2107.3|2107|17
1611821650000|2021-01-28 08:14:10|2107.4|2107.1|2107.2|2106.9|2107.5|2107.2|2107.2|2106.9|5
1611821670000|2021-01-28 08:14:30|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1611821680000|2021-01-28 08:14:40|2106.3|2106|2106.3|2106|2106.3|2106|2106.3|2106|1
1611821700000|2021-01-28 08:15:00|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|1
1611821710000|2021-01-28 08:15:10|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2
1611821730000|2021-01-28 08:15:30|||||||||3
1611821750000|2021-01-28 08:15:50|2108|2107.7|2107.8|2107.5|2108|2107.7|2107.8|2107.5|3
1611821770000|2021-01-28 08:16:10|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|3
1611821790000|2021-01-28 08:16:30|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2
1611821800000|2021-01-28 08:16:40|2106.4|2106.1|2106.3|2106|2106.4|2106.1|2106.1|2105.8|4
1611821810000|2021-01-28 08:16:50|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|1
1611821820000|2021-01-28 08:17:00|2105.4|2105.1|2104.6|2104.3|2105.4|2105.1|2104.6|2104.3|10
1611821830000|2021-01-28 08:17:10|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1611821840000|2021-01-28 08:17:20|2103.8|2103.5|2103.7|2103.4|2103.8|2103.5|2103.7|2103.4|4
1611821850000|2021-01-28 08:17:30|2104.5|2104.2|2104.2|2103.9|2104.5|2104.2|2104.2|2103.9|4
1611821860000|2021-01-28 08:17:40|2102.7|2102.4|2103.3|2103|2103.3|2103|2102.3|2102|9
1611821870000|2021-01-28 08:17:50|2103.2|2102.9|2101|2100.7|2103.2|2102.9|2100.8|2100.5|15
1611821880000|2021-01-28 08:18:00|2102.4|2102.1|2103|2102.7|2103|2102.7|2102.4|2102.1|3
1611821890000|2021-01-28 08:18:10|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2102.9|2102.6|8
1611821900000|2021-01-28 08:18:20|2102.7|2102.4|2102.4|2102.1|2102.7|2102.4|2102.4|2102.1|4
1611821910000|2021-01-28 08:18:30|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1611821930000|2021-01-28 08:18:50|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1611821940000|2021-01-28 08:19:00|2103.9|2103.6|2102.8|2102.5|2103.9|2103.6|2102.8|2102.5|7
1611821950000|2021-01-28 08:19:10|2103.7|2103.4|2102.6|2102.3|2103.7|2103.4|2102.6|2102.3|6
1611821960000|2021-01-28 08:19:20|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|3
1611821970000|2021-01-28 08:19:30|2100.8|2100.5|2099.7|2099.4|2101|2100.7|2099.7|2099.4|37
1611821980000|2021-01-28 08:19:40|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1611821990000|2021-01-28 08:19:50|2100.7|2100.4|2100.1|2099.8|2100.7|2100.4|2100.1|2099.8|5
1611822000000|2021-01-28 08:20:00|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100|2099.7|12
1611822010000|2021-01-28 08:20:10|2100.6|2100.3|2100.3|2100|2101.1|2100.8|2100.3|2100|5
1611822020000|2021-01-28 08:20:20|2100.9|2100.6|2102.7|2102.4|2102.9|2102.6|2100.9|2100.6|22
1611822030000|2021-01-28 08:20:30|2103.1|2102.8|2103.3|2103|2104|2103.7|2103|2102.7|8
1611822040000|2021-01-28 08:20:40|||||||||1
1611822050000|2021-01-28 08:20:50|2101.1|2100.8|2101.4|2101.1|2101.4|2101.1|2101.1|2100.8|6
1611822060000|2021-01-28 08:21:00|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2
1611822070000|2021-01-28 08:21:10|2103.3|2103|2104.5|2104.2|2104.5|2104.2|2103.3|2103|7
1611822090000|2021-01-28 08:21:30|2104.6|2104.3|2104|2103.7|2104.6|2104.3|2104|2103.7|10
1611822110000|2021-01-28 08:21:50|2103.8|2103.5|2103.9|2103.6|2103.9|2103.6|2103.8|2103.5|2
1611822120000|2021-01-28 08:22:00|2104.4|2104.1|2103.6|2103.3|2104.4|2104.1|2103.6|2103.3|4
1611822130000|2021-01-28 08:22:10|2103.2|2102.9|2103.6|2103.3|2103.6|2103.3|2103.2|2102.9|5
1611822140000|2021-01-28 08:22:20|2103.3|2103|2103.4|2103.1|2103.4|2103.1|2103|2102.7|8
1611822150000|2021-01-28 08:22:30|2103.5|2103.2|2102.7|2102.4|2103.5|2103.2|2102.7|2102.4|33
1611822160000|2021-01-28 08:22:40|2103.2|2102.9|2102.1|2101.8|2103.2|2102.9|2102.1|2101.8|7
1611822170000|2021-01-28 08:22:50|2101.4|2101.1|2101.5|2101.2|2101.5|2101.2|2101.4|2101.1|3
1611822180000|2021-01-28 08:23:00|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2
1611822230000|2021-01-28 08:23:50|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|8
1611822240000|2021-01-28 08:24:00|2102.8|2102.5|2101.7|2101.4|2102.8|2102.5|2101.7|2101.4|5
1611822250000|2021-01-28 08:24:10|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|3
1611822260000|2021-01-28 08:24:20|2100.9|2100.6|2101|2100.7|2101|2100.7|2100.9|2100.6|4
1611822270000|2021-01-28 08:24:30|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|1
1611822290000|2021-01-28 08:24:50|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2099.7|2099.4|14
1611822300000|2021-01-28 08:25:00|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|2
1611822310000|2021-01-28 08:25:10|2101.1|2100.8|2100|2099.7|2101.6|2101.3|2100|2099.7|15
1611822330000|2021-01-28 08:25:30|2100.8|2100.5|2101.4|2101.1|2101.4|2101.1|2100.8|2100.5|7
1611822350000|2021-01-28 08:25:50|2100.1|2099.8|2099.8|2099.5|2100.6|2100.3|2099.8|2099.5|15
1611822360000|2021-01-28 08:26:00|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2
1611822370000|2021-01-28 08:26:10|2098.3|2098|2098.7|2098.4|2098.9|2098.6|2098.3|2098|22
1611822380000|2021-01-28 08:26:20|2099|2098.7|2098.3|2098|2099|2098.7|2098.3|2098|15
1611822390000|2021-01-28 08:26:30|2098.8|2098.5|2098.3|2098|2098.8|2098.5|2098.3|2098|4
1611822400000|2021-01-28 08:26:40|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|6
1611822410000|2021-01-28 08:26:50|2098.6|2098.3|2098.6|2098.3|2099|2098.7|2098.3|2098|32
1611822420000|2021-01-28 08:27:00|2099|2098.7|2098.3|2098|2099|2098.7|2098.3|2098|11
1611822430000|2021-01-28 08:27:10|2098.2|2097.9|2098.6|2098.3|2098.6|2098.3|2098.2|2097.9|3
1611822440000|2021-01-28 08:27:20|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|1
1611822450000|2021-01-28 08:27:30|2098.4|2098.1|2098.5|2098.2|2098.5|2098.2|2098.4|2098.1|16
1611822460000|2021-01-28 08:27:40|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.8|2098.5|6
1611822470000|2021-01-28 08:27:50|2099.1|2098.8|2098.1|2097.8|2099.1|2098.8|2098.1|2097.8|25
1611822480000|2021-01-28 08:28:00|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1611822490000|2021-01-28 08:28:10|2099.5|2099.2|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|2
1611822500000|2021-01-28 08:28:20|2099.6|2099.3|2098|2097.7|2099.6|2099.3|2098|2097.7|16
1611822520000|2021-01-28 08:28:40|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|13
1611822530000|2021-01-28 08:28:50|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|2
1611822540000|2021-01-28 08:29:00|2098.6|2098.3|2099.1|2098.8|2099.1|2098.8|2098.6|2098.3|8
1611822550000|2021-01-28 08:29:10|2099|2098.7|2098|2097.7|2099|2098.7|2098|2097.7|43
1611822560000|2021-01-28 08:29:20|2099|2098.7|2098.8|2098.5|2099|2098.7|2098.8|2098.5|3
1611822570000|2021-01-28 08:29:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|3
1611822580000|2021-01-28 08:29:40|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|7
1611822600000|2021-01-28 08:30:00|2098.8|2098.5|2097.9|2097.6|2098.8|2098.5|2097.7|2097.4|36
1611822610000|2021-01-28 08:30:10|2097.7|2097.4|2098.2|2097.9|2098.4|2098.1|2097.5|2097.2|30
1611822620000|2021-01-28 08:30:20|2098|2097.7|2097|2096.7|2098|2097.7|2097|2096.7|78
1611822630000|2021-01-28 08:30:30|2097.2|2096.9|2096.6|2096.3|2097.2|2096.9|2096.6|2096.3|12
1611822640000|2021-01-28 08:30:40|2096.8|2096.5|2096.6|2096.3|2097|2096.7|2096.6|2096.3|35
1611822650000|2021-01-28 08:30:50|2096.9|2096.6|2096.5|2096.2|2097|2096.7|2096.5|2096.2|28
1611822660000|2021-01-28 08:31:00|2097|2096.7|2097|2096.7|2098|2097.7|2096.7|2096.4|51
1611822670000|2021-01-28 08:31:10|2097.5|2097.2|2097|2096.7|2097.5|2097.2|2096.9|2096.6|7
1611822680000|2021-01-28 08:31:20|2096.9|2096.6|2096.7|2096.4|2097|2096.7|2096.7|2096.4|8
1611822690000|2021-01-28 08:31:30|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2097|2096.7|3
1611822710000|2021-01-28 08:31:50|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2097.2|2096.9|6
1611822720000|2021-01-28 08:32:00|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2
1611822730000|2021-01-28 08:32:10|2097|2096.7|2096.8|2096.5|2097|2096.7|2096.8|2096.5|2
1611822750000|2021-01-28 08:32:30|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|9
1611822760000|2021-01-28 08:32:40|2096.7|2096.4|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|3
1611822770000|2021-01-28 08:32:50|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2
1611822790000|2021-01-28 08:33:10|2096.7|2096.4|2096.3|2096|2096.7|2096.4|2096.3|2096|10
1611822800000|2021-01-28 08:33:20|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1611822820000|2021-01-28 08:33:40|||||||||1
1611822840000|2021-01-28 08:34:00|2096.9|2096.6|2096.7|2096.4|2096.9|2096.6|2096.7|2096.4|6
1611822850000|2021-01-28 08:34:10|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1611822860000|2021-01-28 08:34:20|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1611822870000|2021-01-28 08:34:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1611822880000|2021-01-28 08:34:40|2096.3|2096|2096.7|2096.4|2096.7|2096.4|2096.3|2096|6
1611822890000|2021-01-28 08:34:50|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2
1611822900000|2021-01-28 08:35:00|2096.3|2096|2096.3|2096|2096.5|2096.2|2096.3|2096|21
1611822920000|2021-01-28 08:35:20|2096.4|2096.1|2096.2|2095.9|2096.4|2096.1|2096.2|2095.9|5
1611822930000|2021-01-28 08:35:30|||||||||17
1611822940000|2021-01-28 08:35:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|2
1611822960000|2021-01-28 08:36:00|2096.4|2096.1|2096.7|2096.4|2097.2|2096.9|2096.4|2096.1|21
1611822970000|2021-01-28 08:36:10|2096.3|2096|2096.6|2096.3|2096.6|2096.3|2096.3|2096|3
1611822980000|2021-01-28 08:36:20|||||||||1
1611822990000|2021-01-28 08:36:30|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.2|2095.9|8
1611823000000|2021-01-28 08:36:40|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2096|2095.7|5
1611823010000|2021-01-28 08:36:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|17
1611823020000|2021-01-28 08:37:00|2096.3|2096|2096.6|2096.3|2096.6|2096.3|2096.3|2096|10
1611823030000|2021-01-28 08:37:10|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.3|2096|6
1611823040000|2021-01-28 08:37:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|3
1611823050000|2021-01-28 08:37:30|2096.8|2096.5|2096.4|2096.1|2097.3|2097|2096.4|2096.1|9
1611823060000|2021-01-28 08:37:40|||||||||1
1611823070000|2021-01-28 08:37:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1611823080000|2021-01-28 08:38:00|2095.8|2095.5|2096.1|2095.8|2096.1|2095.8|2095.8|2095.5|29
1611823090000|2021-01-28 08:38:10|2095.8|2095.5|2095.5|2095.2|2095.8|2095.5|2095.5|2095.2|12
1611823110000|2021-01-28 08:38:30|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|9
1611823140000|2021-01-28 08:39:00|2095.5|2095.2|2095.8|2095.5|2095.9|2095.6|2095.5|2095.2|19
1611823150000|2021-01-28 08:39:10|2095.6|2095.3|2095.3|2095|2095.7|2095.4|2095.3|2095|75
1611823160000|2021-01-28 08:39:20|2095.4|2095.1|2095.2|2094.9|2095.5|2095.2|2095.2|2094.9|8
1611823170000|2021-01-28 08:39:30|2095.6|2095.3|2095.3|2095|2095.9|2095.6|2095.3|2095|17
1611823180000|2021-01-28 08:39:40|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|6
1611823190000|2021-01-28 08:39:50|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|1
1611823200000|2021-01-28 08:40:00|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|6
1611823210000|2021-01-28 08:40:10|2095.2|2094.9|2095.1|2094.8|2095.3|2095|2095.1|2094.8|5
1611823220000|2021-01-28 08:40:20|2095|2094.7|2095.4|2095.1|2095.4|2095.1|2095|2094.7|5
1611823230000|2021-01-28 08:40:30|2095|2094.7|2095.5|2095.2|2095.5|2095.2|2095|2094.7|13
1611823240000|2021-01-28 08:40:40|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|9
1611823260000|2021-01-28 08:41:00|2095.2|2094.9|2094.7|2094.4|2095.2|2094.9|2094.7|2094.4|34
1611823270000|2021-01-28 08:41:10|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095|2094.7|4
1611823290000|2021-01-28 08:41:30|2094.8|2094.5|2094.9|2094.6|2094.9|2094.6|2094.7|2094.4|29
1611823300000|2021-01-28 08:41:40|2094.7|2094.4|2095|2094.7|2095|2094.7|2094.7|2094.4|17
1611823310000|2021-01-28 08:41:50|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|3
1611823320000|2021-01-28 08:42:00|2094.8|2094.5|2095|2094.7|2095|2094.7|2094.7|2094.4|12
1611823330000|2021-01-28 08:42:10|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.9|2094.6|2
1611823340000|2021-01-28 08:42:20|||||||||1
1611823350000|2021-01-28 08:42:30|2095.1|2094.8|2094.8|2094.5|2095.1|2094.8|2094.8|2094.5|4
1611823360000|2021-01-28 08:42:40|2094.7|2094.4|2094.6|2094.3|2094.8|2094.5|2094.6|2094.3|16
1611823370000|2021-01-28 08:42:50|2094.7|2094.4|2094.5|2094.2|2094.7|2094.4|2094.5|2094.2|29
1611823380000|2021-01-28 08:43:00|2094.2|2093.9|2094.2|2093.9|2094.4|2094.1|2094.2|2093.9|32
1611823390000|2021-01-28 08:43:10|2094.4|2094.1|2094.2|2093.9|2094.4|2094.1|2094|2093.7|31
1611823400000|2021-01-28 08:43:20|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|11
1611823410000|2021-01-28 08:43:30|2094.2|2093.9|2093.8|2093.5|2094.2|2093.9|2093.8|2093.5|38
1611823420000|2021-01-28 08:43:40|2094|2093.7|2094.2|2093.9|2094.2|2093.9|2093.8|2093.5|21
1611823430000|2021-01-28 08:43:50|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2093.8|2093.5|13
1611823440000|2021-01-28 08:44:00|2094.5|2094.2|2094|2093.7|2094.6|2094.3|2094|2093.7|4
1611823450000|2021-01-28 08:44:10|2094.2|2093.9|2094|2093.7|2094.2|2093.9|2094|2093.7|23
1611823460000|2021-01-28 08:44:20|2093.8|2093.5|2094.2|2093.9|2094.2|2093.9|2093.5|2093.2|23
1611823470000|2021-01-28 08:44:30|2093.9|2093.6|2094.1|2093.8|2094.1|2093.8|2093.5|2093.2|23
1611823480000|2021-01-28 08:44:40|2093.5|2093.2|2094.6|2094.3|2094.6|2094.3|2093.5|2093.2|22
1611823490000|2021-01-28 08:44:50|2094|2093.7|2093.8|2093.5|2094.1|2093.8|2093.8|2093.5|4
1611823500000|2021-01-28 08:45:00|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1611823510000|2021-01-28 08:45:10|2093.5|2093.2|2094.3|2094|2094.5|2094.2|2093.5|2093.2|28
1611823530000|2021-01-28 08:45:30|2094.2|2093.9|2094.6|2094.3|2094.6|2094.3|2094.2|2093.9|12
1611823540000|2021-01-28 08:45:40|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1611823550000|2021-01-28 08:45:50|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|1
1611823560000|2021-01-28 08:46:00|2094.2|2093.9|2093.9|2093.6|2094.2|2093.9|2093.9|2093.6|7
1611823570000|2021-01-28 08:46:10|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1611823580000|2021-01-28 08:46:20|2093.6|2093.3|2094.1|2093.8|2094.1|2093.8|2093|2092.7|139
1611823590000|2021-01-28 08:46:30|2094|2093.7|2093.4|2093.1|2094|2093.7|2093.2|2092.9|19
1611823600000|2021-01-28 08:46:40|2093.2|2092.9|2093|2092.7|2093.4|2093.1|2093|2092.7|25
1611823610000|2021-01-28 08:46:50|2093.2|2092.9|2093.7|2093.4|2093.7|2093.4|2093|2092.7|13
1611823620000|2021-01-28 08:47:00|2094.4|2094.1|2096|2095.7|2096|2095.7|2094.4|2094.1|17
1611823630000|2021-01-28 08:47:10|2095.4|2095.1|2094.9|2094.6|2095.4|2095.1|2094.8|2094.5|5
1611823640000|2021-01-28 08:47:20|2094.5|2094.2|2094.1|2093.8|2094.5|2094.2|2094.1|2093.8|6
1611823660000|2021-01-28 08:47:40|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|1
1611823670000|2021-01-28 08:47:50|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1611823680000|2021-01-28 08:48:00|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|1
1611823690000|2021-01-28 08:48:10|2095.4|2095.1|2095.9|2095.6|2096|2095.7|2095.4|2095.1|4
1611823700000|2021-01-28 08:48:20|2096.7|2096.4|2096.8|2096.5|2097|2096.7|2096.7|2096.4|8
1611823710000|2021-01-28 08:48:30|2096.6|2096.3|2097.4|2097.1|2097.4|2097.1|2096.6|2096.3|18
1611823720000|2021-01-28 08:48:40|2097.1|2096.8|2096.6|2096.3|2097.2|2096.9|2096.6|2096.3|16
1611823730000|2021-01-28 08:48:50|2096.4|2096.1|2096.6|2096.3|2096.6|2096.3|2096.4|2096.1|5
1611823740000|2021-01-28 08:49:00|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1611823750000|2021-01-28 08:49:10|2095|2094.7|2094.8|2094.5|2095.5|2095.2|2094.5|2094.2|28
1611823770000|2021-01-28 08:49:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|4
1611823780000|2021-01-28 08:49:40|2094.5|2094.2|2094.9|2094.6|2094.9|2094.6|2094.5|2094.2|8
1611823790000|2021-01-28 08:49:50|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|1
1611823800000|2021-01-28 08:50:00|2095.4|2095.1|2094.5|2094.2|2095.4|2095.1|2094.5|2094.2|4
1611823810000|2021-01-28 08:50:10|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1611823830000|2021-01-28 08:50:30|2095.1|2094.8|2094.5|2094.2|2095.1|2094.8|2094.5|2094.2|14
1611823840000|2021-01-28 08:50:40|||||||||4
1611823850000|2021-01-28 08:50:50|2094.6|2094.3|2094.2|2093.9|2094.6|2094.3|2094.2|2093.9|36
1611823860000|2021-01-28 08:51:00|2094.4|2094.1|2094.4|2094.1|2094.6|2094.3|2094.4|2094.1|14
1611823870000|2021-01-28 08:51:10|2094|2093.7|2093.9|2093.6|2094|2093.7|2093.9|2093.6|8
1611823880000|2021-01-28 08:51:20|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|1
1611823900000|2021-01-28 08:51:40|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|2
1611823910000|2021-01-28 08:51:50|2094.5|2094.2|2095|2094.7|2095|2094.7|2094.5|2094.2|4
1611823920000|2021-01-28 08:52:00|2094.9|2094.6|2095.2|2094.9|2095.8|2095.5|2094.9|2094.6|15
1611823930000|2021-01-28 08:52:10|2095.4|2095.1|2095.8|2095.5|2095.8|2095.5|2095.4|2095.1|5
1611823940000|2021-01-28 08:52:20|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|3
1611823950000|2021-01-28 08:52:30|2097.5|2097.2|2097.8|2097.5|2097.8|2097.5|2097.5|2097.2|2
1611823960000|2021-01-28 08:52:40|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|4
1611823970000|2021-01-28 08:52:50|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|4
1611823980000|2021-01-28 08:53:00|2097.8|2097.5|2098|2097.7|2098|2097.7|2097.8|2097.5|2
1611823990000|2021-01-28 08:53:10|2098.1|2097.8|2098.3|2098|2098.3|2098|2098.1|2097.8|5
1611824000000|2021-01-28 08:53:20|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|6
1611824020000|2021-01-28 08:53:40|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|4
1611824040000|2021-01-28 08:54:00|2097.9|2097.6|2096.5|2096.2|2097.9|2097.6|2096.1|2095.8|12
1611824050000|2021-01-28 08:54:10|2096.1|2095.8|2095.8|2095.5|2096.1|2095.8|2095.8|2095.5|4
1611824060000|2021-01-28 08:54:20|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|3
1611824070000|2021-01-28 08:54:30|2095.7|2095.4|2096.7|2096.4|2096.7|2096.4|2095.7|2095.4|15
1611824080000|2021-01-28 08:54:40|2096.5|2096.2|2095.7|2095.4|2096.5|2096.2|2095.7|2095.4|14
1611824090000|2021-01-28 08:54:50|2095.5|2095.2|2095.5|2095.2|2095.9|2095.6|2095.5|2095.2|10
1611824100000|2021-01-28 08:55:00|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|3
1611824110000|2021-01-28 08:55:10|2094.4|2094.1|2093.7|2093.4|2094.4|2094.1|2093.7|2093.4|10
1611824120000|2021-01-28 08:55:20|2093.3|2093|2094|2093.7|2094|2093.7|2093.1|2092.8|7
1611824130000|2021-01-28 08:55:30|2093.8|2093.5|2093.6|2093.3|2093.8|2093.5|2093.6|2093.3|3
1611824140000|2021-01-28 08:55:40|2093.4|2093.1|2093.8|2093.5|2093.8|2093.5|2093.1|2092.8|7
1611824150000|2021-01-28 08:55:50|2093.9|2093.6|2093.2|2092.9|2093.9|2093.6|2093.2|2092.9|5
1611824160000|2021-01-28 08:56:00|2093.1|2092.8|2092.9|2092.6|2093.2|2092.9|2092.7|2092.4|22
1611824170000|2021-01-28 08:56:10|2092.7|2092.4|2092.3|2092|2092.9|2092.6|2092.3|2092|92
1611824180000|2021-01-28 08:56:20|2092.2|2091.9|2092.2|2091.9|2092.7|2092.4|2092.2|2091.9|67
1611824190000|2021-01-28 08:56:30|2092|2091.7|2092.6|2092.3|2092.6|2092.3|2092|2091.7|34
1611824200000|2021-01-28 08:56:40|2093|2092.7|2092.3|2092|2093|2092.7|2092.3|2092|4
1611824210000|2021-01-28 08:56:50|2092.5|2092.2|2092.8|2092.5|2092.8|2092.5|2092.5|2092.2|6
1611824220000|2021-01-28 08:57:00|2092.9|2092.6|2093.3|2093|2093.3|2093|2092.9|2092.6|9
1611824230000|2021-01-28 08:57:10|2092.9|2092.6|2092.2|2091.9|2093.3|2093|2092.2|2091.9|21
1611824240000|2021-01-28 08:57:20|2092|2091.7|2092.2|2091.9|2092.2|2091.9|2092|2091.7|6
1611824250000|2021-01-28 08:57:30|2092.1|2091.8|2092.6|2092.3|2093|2092.7|2092.1|2091.8|7
1611824260000|2021-01-28 08:57:40|2092|2091.7|2092|2091.7|2092.3|2092|2092|2091.7|14
1611824270000|2021-01-28 08:57:50|2092.2|2091.9|2092.3|2092|2092.3|2092|2092.2|2091.9|16
1611824280000|2021-01-28 08:58:00|2092|2091.7|2092.3|2092|2092.3|2092|2092|2091.7|15
1611824290000|2021-01-28 08:58:10|2092.2|2091.9|2092.5|2092.2|2092.5|2092.2|2092.2|2091.9|9
1611824300000|2021-01-28 08:58:20|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2
1611824310000|2021-01-28 08:58:30|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|3
1611824320000|2021-01-28 08:58:40|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2
1611824330000|2021-01-28 08:58:50|2093.3|2093|2093.4|2093.1|2094.6|2094.3|2093.3|2093|22
1611824340000|2021-01-28 08:59:00|2093.6|2093.3|2092.5|2092.2|2094|2093.7|2092.5|2092.2|10
1611824360000|2021-01-28 08:59:20|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|4
1611824370000|2021-01-28 08:59:30|2092.8|2092.5|2092.3|2092|2092.8|2092.5|2092.3|2092|13
1611824380000|2021-01-28 08:59:40|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|11
1611824390000|2021-01-28 08:59:50|2092.4|2092.1|2091.8|2091.5|2092.4|2092.1|2091.8|2091.5|39
1611824400000|2021-01-28 09:00:00|2092.2|2091.9|2091.7|2091.4|2092.2|2091.9|2091.7|2091.4|44
1611824410000|2021-01-28 09:00:10|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|3
1611824420000|2021-01-28 09:00:20|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|3
1611824430000|2021-01-28 09:00:30|2092.6|2092.3|2092.4|2092.1|2092.9|2092.6|2092.4|2092.1|9
1611824440000|2021-01-28 09:00:40|2093.3|2093|2093.3|2093|2093.7|2093.4|2093.1|2092.8|13
1611824450000|2021-01-28 09:00:50|2093.2|2092.9|2093.5|2093.2|2093.7|2093.4|2093.2|2092.9|7
1611824460000|2021-01-28 09:01:00|2092.9|2092.6|2094.2|2093.9|2094.2|2093.9|2092.9|2092.6|14
1611824470000|2021-01-28 09:01:10|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1611824480000|2021-01-28 09:01:20|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|4
1611824490000|2021-01-28 09:01:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|4
1611824500000|2021-01-28 09:01:40|2095|2094.7|2094.4|2094.1|2095.1|2094.8|2094.2|2093.9|6
1611824540000|2021-01-28 09:02:20|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|1
1611824560000|2021-01-28 09:02:40|||||||||1
1611824570000|2021-01-28 09:02:50|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|5
1611824580000|2021-01-28 09:03:00|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1611824590000|2021-01-28 09:03:10|2095.2|2094.9|2094.9|2094.6|2095.2|2094.9|2094.9|2094.6|2
1611824600000|2021-01-28 09:03:20|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.4|2094.1|12
1611824610000|2021-01-28 09:03:30|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1611824630000|2021-01-28 09:03:50|2093.8|2093.5|2094.7|2094.4|2095|2094.7|2093.8|2093.5|4
1611824640000|2021-01-28 09:04:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1611824650000|2021-01-28 09:04:10|2094.8|2094.5|2095.4|2095.1|2095.7|2095.4|2094.8|2094.5|8
1611824660000|2021-01-28 09:04:20|2095.3|2095|2095.7|2095.4|2095.7|2095.4|2095.3|2095|7
1611824680000|2021-01-28 09:04:40|2096.2|2095.9|2096.8|2096.5|2096.8|2096.5|2096.2|2095.9|12
1611824690000|2021-01-28 09:04:50|2097.5|2097.2|2097.1|2096.8|2098|2097.7|2097.1|2096.8|11
1611824700000|2021-01-28 09:05:00|2097.3|2097|2097.2|2096.9|2097.3|2097|2096.7|2096.4|8
1611824720000|2021-01-28 09:05:20|2096.5|2096.2|2096.3|2096|2097.2|2096.9|2096.3|2096|9
1611824730000|2021-01-28 09:05:30|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1611824740000|2021-01-28 09:05:40|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|11
1611824750000|2021-01-28 09:05:50|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|4
1611824760000|2021-01-28 09:06:00|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1611824770000|2021-01-28 09:06:10|2096.4|2096.1|2096.5|2096.2|2096.6|2096.3|2096.4|2096.1|5
1611824780000|2021-01-28 09:06:20|2096.3|2096|2096.2|2095.9|2096.3|2096|2096|2095.7|46
1611824790000|2021-01-28 09:06:30|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|6
1611824810000|2021-01-28 09:06:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|3
1611824820000|2021-01-28 09:07:00|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|5
1611824830000|2021-01-28 09:07:10|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2
1611824850000|2021-01-28 09:07:30|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2097.1|2096.8|14
1611824860000|2021-01-28 09:07:40|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2
1611824880000|2021-01-28 09:08:00|2097.8|2097.5|2098.1|2097.8|2098.5|2098.2|2097.8|2097.5|7
1611824890000|2021-01-28 09:08:10|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|3
1611824900000|2021-01-28 09:08:20|2097.1|2096.8|2097.5|2097.2|2097.5|2097.2|2097.1|2096.8|6
1611824910000|2021-01-28 09:08:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1611824920000|2021-01-28 09:08:40|||||||||4
1611824930000|2021-01-28 09:08:50|2095.3|2095|2093.9|2093.6|2095.3|2095|2093.9|2093.6|9
1611824940000|2021-01-28 09:09:00|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|3
1611824960000|2021-01-28 09:09:20|2095.6|2095.3|2095.3|2095|2095.6|2095.3|2095.3|2095|5
1611824970000|2021-01-28 09:09:30|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|2
1611824980000|2021-01-28 09:09:40|2094|2093.7|2093.6|2093.3|2094|2093.7|2093.4|2093.1|4
1611825000000|2021-01-28 09:10:00|2093.3|2093|2093.2|2092.9|2093.3|2093|2093.2|2092.9|6
1611825010000|2021-01-28 09:10:10|2093.5|2093.2|2094.1|2093.8|2094.1|2093.8|2093.5|2093.2|8
1611825020000|2021-01-28 09:10:20|2093.9|2093.6|2093.6|2093.3|2093.9|2093.6|2093.6|2093.3|4
1611825030000|2021-01-28 09:10:30|2093.1|2092.8|2092.9|2092.6|2093.1|2092.8|2092.7|2092.4|10
1611825040000|2021-01-28 09:10:40|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|1
1611825050000|2021-01-28 09:10:50|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|9
1611825060000|2021-01-28 09:11:00|2092.4|2092.1|2093.1|2092.8|2093.1|2092.8|2092.2|2091.9|127
1611825070000|2021-01-28 09:11:10|2093|2092.7|2093.5|2093.2|2093.5|2093.2|2093|2092.7|2
1611825080000|2021-01-28 09:11:20|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2
1611825100000|2021-01-28 09:11:40|2092.3|2092|2092.6|2092.3|2092.6|2092.3|2092.3|2092|3
1611825110000|2021-01-28 09:11:50|2092.7|2092.4|2092.5|2092.2|2092.7|2092.4|2092.2|2091.9|20
1611825120000|2021-01-28 09:12:00|2092.4|2092.1|2092.2|2091.9|2092.4|2092.1|2092.2|2091.9|59
1611825130000|2021-01-28 09:12:10|2092.4|2092.1|2092.8|2092.5|2092.8|2092.5|2092.2|2091.9|14
1611825140000|2021-01-28 09:12:20|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|1
1611825150000|2021-01-28 09:12:30|2094.2|2093.9|2092.4|2092.1|2094.2|2093.9|2092.4|2092.1|11
1611825160000|2021-01-28 09:12:40|2093.2|2092.9|2092.3|2092|2093.2|2092.9|2092.3|2092|7
1611825170000|2021-01-28 09:12:50|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.2|2091.9|12
1611825180000|2021-01-28 09:13:00|2092.6|2092.3|2092.2|2091.9|2092.6|2092.3|2092.2|2091.9|23
1611825190000|2021-01-28 09:13:10|2092.4|2092.1|2092.6|2092.3|2093|2092.7|2092.4|2092.1|14
1611825200000|2021-01-28 09:13:20|2092.4|2092.1|2093.2|2092.9|2093.2|2092.9|2092.4|2092.1|14
1611825210000|2021-01-28 09:13:30|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.2|2091.9|9
1611825220000|2021-01-28 09:13:40|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|4
1611825230000|2021-01-28 09:13:50|2092.5|2092.2|2093.5|2093.2|2093.5|2093.2|2092.5|2092.2|13
1611825250000|2021-01-28 09:14:10|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|1
1611825260000|2021-01-28 09:14:20|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|1
1611825270000|2021-01-28 09:14:30|2092.5|2092.2|2093.6|2093.3|2093.6|2093.3|2092.5|2092.2|16
1611825280000|2021-01-28 09:14:40|2093.1|2092.8|2093.6|2093.3|2093.6|2093.3|2093.1|2092.8|7
1611825300000|2021-01-28 09:15:00|2094.2|2093.9|2094.3|2094|2094.5|2094.2|2094.1|2093.8|12
1611825310000|2021-01-28 09:15:10|2094.8|2094.5|2096|2095.7|2096|2095.7|2094.8|2094.5|12
1611825320000|2021-01-28 09:15:20|2095.5|2095.2|2096.7|2096.4|2096.7|2096.4|2095.3|2095|25
1611825330000|2021-01-28 09:15:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|4
1611825350000|2021-01-28 09:15:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1611825360000|2021-01-28 09:16:00|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|1
1611825380000|2021-01-28 09:16:20|2095|2094.7|2095.6|2095.3|2095.6|2095.3|2094.9|2094.6|5
1611825390000|2021-01-28 09:16:30|2095.3|2095|2095.1|2094.8|2095.3|2095|2095|2094.7|5
1611825400000|2021-01-28 09:16:40|2094.6|2094.3|2094.5|2094.2|2094.6|2094.3|2094.5|2094.2|3
1611825410000|2021-01-28 09:16:50|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|2
1611825420000|2021-01-28 09:17:00|2094.7|2094.4|2094.2|2093.9|2094.7|2094.4|2094.2|2093.9|13
1611825430000|2021-01-28 09:17:10|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.7|2093.4|5
1611825440000|2021-01-28 09:17:20|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|1
1611825450000|2021-01-28 09:17:30|2093.4|2093.1|2094.2|2093.9|2094.2|2093.9|2093.4|2093.1|8
1611825460000|2021-01-28 09:17:40|2093.7|2093.4|2094.8|2094.5|2094.8|2094.5|2093.7|2093.4|10
1611825470000|2021-01-28 09:17:50|||||||||1
1611825490000|2021-01-28 09:18:10|2095|2094.7|2095.6|2095.3|2095.6|2095.3|2094.9|2094.6|14
1611825500000|2021-01-28 09:18:20|||||||||3
1611825510000|2021-01-28 09:18:30|||||||||3
1611825520000|2021-01-28 09:18:40|2095.8|2095.5|2095.1|2094.8|2096|2095.7|2095.1|2094.8|19
1611825530000|2021-01-28 09:18:50|2094.3|2094|2094.9|2094.6|2094.9|2094.6|2094.3|2094|2
1611825540000|2021-01-28 09:19:00|2095.3|2095|2095|2094.7|2095.6|2095.3|2095|2094.7|9
1611825560000|2021-01-28 09:19:20|2095.2|2094.9|2095.4|2095.1|2095.4|2095.1|2095.2|2094.9|3
1611825580000|2021-01-28 09:19:40|2094.8|2094.5|2094.5|2094.2|2094.8|2094.5|2094.5|2094.2|4
1611825600000|2021-01-28 09:20:00|2094|2093.7|2093.6|2093.3|2094.3|2094|2093.6|2093.3|17
1611825610000|2021-01-28 09:20:10|2094|2093.7|2094.3|2094|2094.3|2094|2094|2093.7|6
1611825620000|2021-01-28 09:20:20|2094.2|2093.9|2095.9|2095.6|2095.9|2095.6|2094.2|2093.9|17
1611825640000|2021-01-28 09:20:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1611825650000|2021-01-28 09:20:50|2096.5|2096.2|2095.8|2095.5|2096.9|2096.6|2095.8|2095.5|7
1611825670000|2021-01-28 09:21:10|2093.8|2093.5|2093.3|2093|2093.8|2093.5|2093.3|2093|2
1611825680000|2021-01-28 09:21:20|2094.1|2093.8|2094.8|2094.5|2094.9|2094.6|2094|2093.7|17
1611825690000|2021-01-28 09:21:30|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.3|2094|11
1611825720000|2021-01-28 09:22:00|2093.8|2093.5|2093|2092.7|2093.8|2093.5|2092.7|2092.4|10
1611825730000|2021-01-28 09:22:10|2093.2|2092.9|2093.4|2093.1|2093.4|2093.1|2092.9|2092.6|34
1611825740000|2021-01-28 09:22:20|2093|2092.7|2093.4|2093.1|2093.4|2093.1|2092.8|2092.5|10
1611825750000|2021-01-28 09:22:30|2093|2092.7|2093.5|2093.2|2093.5|2093.2|2093|2092.7|8
1611825770000|2021-01-28 09:22:50|2092.6|2092.3|2092.9|2092.6|2092.9|2092.6|2092.6|2092.3|7
1611825780000|2021-01-28 09:23:00|2092.8|2092.5|2092.6|2092.3|2092.8|2092.5|2092.5|2092.2|37
1611825790000|2021-01-28 09:23:10|2092.5|2092.2|2092.9|2092.6|2092.9|2092.6|2092.5|2092.2|3
1611825800000|2021-01-28 09:23:20|2092.5|2092.2|2093.3|2093|2093.4|2093.1|2092.3|2092|31
1611825810000|2021-01-28 09:23:30|2093.5|2093.2|2092.3|2092|2093.5|2093.2|2092.3|2092|35
1611825820000|2021-01-28 09:23:40|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|1
1611825830000|2021-01-28 09:23:50|2092.3|2092|2092.8|2092.5|2092.8|2092.5|2092.3|2092|4
1611825840000|2021-01-28 09:24:00|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|6
1611825860000|2021-01-28 09:24:20|2092.3|2092|2093.1|2092.8|2093.1|2092.8|2092.3|2092|6
1611825870000|2021-01-28 09:24:30|2092.3|2092|2093.1|2092.8|2093.1|2092.8|2092.3|2092|3
1611825880000|2021-01-28 09:24:40|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|4
1611825890000|2021-01-28 09:24:50|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2093.8|2093.5|2
1611825900000|2021-01-28 09:25:00|2094.1|2093.8|2093.7|2093.4|2094.1|2093.8|2093.7|2093.4|5
1611825920000|2021-01-28 09:25:20|2093.8|2093.5|2095.5|2095.2|2095.7|2095.4|2093.8|2093.5|20
1611825930000|2021-01-28 09:25:30|2096.1|2095.8|2093.4|2093.1|2096.1|2095.8|2093.4|2093.1|24
1611825950000|2021-01-28 09:25:50|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|1
1611825960000|2021-01-28 09:26:00|2092.8|2092.5|2093.1|2092.8|2093.1|2092.8|2092.5|2092.2|4
1611825970000|2021-01-28 09:26:10|||||||||1
1611825980000|2021-01-28 09:26:20|2092.3|2092|2092|2091.7|2092.5|2092.2|2092|2091.7|90
1611825990000|2021-01-28 09:26:30|2091.7|2091.4|2091.7|2091.4|2091.9|2091.6|2091.7|2091.4|49
1611826000000|2021-01-28 09:26:40|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.3|2091|27
1611826010000|2021-01-28 09:26:50|2091.9|2091.6|2091.4|2091.1|2091.9|2091.6|2091.4|2091.1|17
1611826020000|2021-01-28 09:27:00|2091.3|2091|2091.2|2090.9|2091.7|2091.4|2091.2|2090.9|52
1611826030000|2021-01-28 09:27:10|2091|2090.7|2091|2090.7|2091.3|2091|2091|2090.7|22
1611826040000|2021-01-28 09:27:20|2091.2|2090.9|2091|2090.7|2091.2|2090.9|2090.8|2090.5|27
1611826050000|2021-01-28 09:27:30|2090.8|2090.5|2092.9|2092.6|2092.9|2092.6|2090.7|2090.4|141
1611826060000|2021-01-28 09:27:40|2093.1|2092.8|2092.2|2091.9|2093.1|2092.8|2092.2|2091.9|21
1611826070000|2021-01-28 09:27:50|2092.4|2092.1|2092.2|2091.9|2092.8|2092.5|2091.6|2091.3|44
1611826080000|2021-01-28 09:28:00|2092.3|2092|2091.9|2091.6|2092.3|2092|2091.9|2091.6|5
1611826090000|2021-01-28 09:28:10|2092.3|2092|2092.4|2092.1|2092.4|2092.1|2092.3|2092|17
1611826100000|2021-01-28 09:28:20|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|1
1611826110000|2021-01-28 09:28:30|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|1
1611826120000|2021-01-28 09:28:40|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|1
1611826130000|2021-01-28 09:28:50|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|1
1611826140000|2021-01-28 09:29:00|2092.7|2092.4|2093.1|2092.8|2093.1|2092.8|2092.7|2092.4|3
1611826190000|2021-01-28 09:29:50|2093|2092.7|2092.9|2092.6|2093.3|2093|2092.9|2092.6|12
1611826200000|2021-01-28 09:30:00|2091.8|2091.5|2091.5|2091.2|2091.8|2091.5|2091.5|2091.2|19
1611826210000|2021-01-28 09:30:10|2091.3|2091|2092|2091.7|2092|2091.7|2091.3|2091|8
1611826230000|2021-01-28 09:30:30|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2
1611826240000|2021-01-28 09:30:40|2092.2|2091.9|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|2
1611826250000|2021-01-28 09:30:50|2092.7|2092.4|2092.4|2092.1|2092.7|2092.4|2092.4|2092.1|7
1611826260000|2021-01-28 09:31:00|2092.3|2092|2091.5|2091.2|2092.3|2092|2091.5|2091.2|4
1611826270000|2021-01-28 09:31:10|2091.3|2091|2091.8|2091.5|2091.8|2091.5|2091.3|2091|19
1611826280000|2021-01-28 09:31:20|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|1
1611826300000|2021-01-28 09:31:40|2092.2|2091.9|2092|2091.7|2092.2|2091.9|2092|2091.7|5
1611826330000|2021-01-28 09:32:10|2093|2092.7|2093.9|2093.6|2093.9|2093.6|2093|2092.7|2
1611826340000|2021-01-28 09:32:20|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|1
1611826380000|2021-01-28 09:33:00|2093|2092.7|2092.7|2092.4|2093|2092.7|2092.7|2092.4|16
1611826390000|2021-01-28 09:33:10|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|2
1611826400000|2021-01-28 09:33:20|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|4
1611826430000|2021-01-28 09:33:50|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2
1611826440000|2021-01-28 09:34:00|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.4|2091.1|5
1611826450000|2021-01-28 09:34:10|2091.5|2091.2|2091.9|2091.6|2091.9|2091.6|2091.5|2091.2|7
1611826470000|2021-01-28 09:34:30|2091.7|2091.4|2091.5|2091.2|2091.8|2091.5|2091.5|2091.2|18
1611826490000|2021-01-28 09:34:50|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|1
1611826500000|2021-01-28 09:35:00|2091.4|2091.1|2090.6|2090.3|2091.5|2091.2|2090.6|2090.3|123
1611826510000|2021-01-28 09:35:10|2090.8|2090.5|2091|2090.7|2091|2090.7|2090.6|2090.3|27
1611826520000|2021-01-28 09:35:20|2090.8|2090.5|2091|2090.7|2091|2090.7|2090.8|2090.5|5
1611826530000|2021-01-28 09:35:30|2090.7|2090.4|2091|2090.7|2091|2090.7|2090.7|2090.4|2
1611826540000|2021-01-28 09:35:40|2090.6|2090.3|2090.9|2090.6|2090.9|2090.6|2090.6|2090.3|12
1611826550000|2021-01-28 09:35:50|2091.4|2091.1|2091|2090.7|2091.4|2091.1|2091|2090.7|16
1611826560000|2021-01-28 09:36:00|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|4
1611826580000|2021-01-28 09:36:20|2090.7|2090.4|2090.4|2090.1|2090.8|2090.5|2090.4|2090.1|10
1611826590000|2021-01-28 09:36:30|2090.7|2090.4|2090.6|2090.3|2090.8|2090.5|2090.4|2090.1|21
1611826600000|2021-01-28 09:36:40|2090.4|2090.1|2090.7|2090.4|2090.7|2090.4|2090.4|2090.1|6
1611826610000|2021-01-28 09:36:50|2090.4|2090.1|2090.7|2090.4|2090.7|2090.4|2090.4|2090.1|6
1611826630000|2021-01-28 09:37:10|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|1
1611826650000|2021-01-28 09:37:30|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|1
1611826680000|2021-01-28 09:38:00|2091|2090.7|2090.9|2090.6|2091.2|2090.9|2090.9|2090.6|4
1611826690000|2021-01-28 09:38:10|||||||||11
1611826710000|2021-01-28 09:38:30|2091.8|2091.5|2091.9|2091.6|2091.9|2091.6|2091.8|2091.5|2
1611826720000|2021-01-28 09:38:40|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|1
1611826730000|2021-01-28 09:38:50|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|3
1611826750000|2021-01-28 09:39:10|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|8
1611826770000|2021-01-28 09:39:30|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|3
1611826780000|2021-01-28 09:39:40|2091|2090.7|2091.2|2090.9|2091.3|2091|2091|2090.7|3
1611826790000|2021-01-28 09:39:50|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2
1611826800000|2021-01-28 09:40:00|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|14
1611826810000|2021-01-28 09:40:10|2090.4|2090.1|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|25
1611826820000|2021-01-28 09:40:20|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|17
1611826830000|2021-01-28 09:40:30|2090.3|2090|2089.8|2089.5|2090.3|2090|2089.8|2089.5|74
1611826840000|2021-01-28 09:40:40|2090|2089.7|2090.5|2090.2|2090.5|2090.2|2089.8|2089.5|17
1611826850000|2021-01-28 09:40:50|2090.8|2090.5|2092.2|2091.9|2092.2|2091.9|2090.8|2090.5|8
1611826860000|2021-01-28 09:41:00|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|11
1611826870000|2021-01-28 09:41:10|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|1
1611826880000|2021-01-28 09:41:20|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|6
1611826890000|2021-01-28 09:41:30|2093.5|2093.2|2094.3|2094|2094.3|2094|2093.5|2093.2|10
1611826900000|2021-01-28 09:41:40|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|1
1611826910000|2021-01-28 09:41:50|2094.3|2094|2096.4|2096.1|2096.4|2096.1|2094.3|2094|41
1611826920000|2021-01-28 09:42:00|2096.3|2096|2096.1|2095.8|2096.8|2096.5|2096.1|2095.8|31
1611826930000|2021-01-28 09:42:10|2095.3|2095|2095.8|2095.5|2095.8|2095.5|2095.3|2095|3
1611826950000|2021-01-28 09:42:30|2096.2|2095.9|2097.1|2096.8|2097.1|2096.8|2096.2|2095.9|8
1611826960000|2021-01-28 09:42:40|2096.1|2095.8|2096.4|2096.1|2096.5|2096.2|2096.1|2095.8|3
1611826980000|2021-01-28 09:43:00|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1611826990000|2021-01-28 09:43:10|2095.4|2095.1|2095.9|2095.6|2095.9|2095.6|2095.4|2095.1|7
1611827000000|2021-01-28 09:43:20|2095.1|2094.8|2095.5|2095.2|2095.5|2095.2|2095.1|2094.8|4
1611827010000|2021-01-28 09:43:30|2095.8|2095.5|2096.7|2096.4|2097.1|2096.8|2095.8|2095.5|22
1611827030000|2021-01-28 09:43:50|2096.2|2095.9|2097|2096.7|2097|2096.7|2095.6|2095.3|7
1611827040000|2021-01-28 09:44:00|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|12
1611827050000|2021-01-28 09:44:10|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2
1611827060000|2021-01-28 09:44:20|2096.6|2096.3|2096.2|2095.9|2096.7|2096.4|2096.2|2095.9|4
1611827070000|2021-01-28 09:44:30|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1611827080000|2021-01-28 09:44:40|2095.9|2095.6|2095.6|2095.3|2095.9|2095.6|2095.6|2095.3|6
1611827090000|2021-01-28 09:44:50|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|1
1611827100000|2021-01-28 09:45:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1611827120000|2021-01-28 09:45:20|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|1
1611827130000|2021-01-28 09:45:30|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1611827140000|2021-01-28 09:45:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|3
1611827150000|2021-01-28 09:45:50|2096|2095.7|2095.9|2095.6|2096.2|2095.9|2095.9|2095.6|9
1611827170000|2021-01-28 09:46:10|2095.2|2094.9|2095|2094.7|2095.3|2095|2095|2094.7|8
1611827180000|2021-01-28 09:46:20|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|1
1611827190000|2021-01-28 09:46:30|2094.6|2094.3|2094.7|2094.4|2095.1|2094.8|2094.6|2094.3|16
1611827200000|2021-01-28 09:46:40|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|2
1611827210000|2021-01-28 09:46:50|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1611827230000|2021-01-28 09:47:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1611827240000|2021-01-28 09:47:20|2096.5|2096.2|2095.8|2095.5|2096.5|2096.2|2095.8|2095.5|8
1611827300000|2021-01-28 09:48:20|2096.8|2096.5|2096.2|2095.9|2097|2096.7|2096.2|2095.9|17
1611827310000|2021-01-28 09:48:30|2096.7|2096.4|2096.6|2096.3|2096.8|2096.5|2096.3|2096|9
1611827320000|2021-01-28 09:48:40|2096.8|2096.5|2097|2096.7|2097|2096.7|2096.8|2096.5|3
1611827330000|2021-01-28 09:48:50|2097.2|2096.9|2096.8|2096.5|2097.6|2097.3|2096.8|2096.5|17
1611827340000|2021-01-28 09:49:00|2097.1|2096.8|2096.8|2096.5|2097.3|2097|2096.8|2096.5|10
1611827350000|2021-01-28 09:49:10|2097.1|2096.8|2097.2|2096.9|2097.6|2097.3|2097.1|2096.8|20
1611827360000|2021-01-28 09:49:20|2097.4|2097.1|2098|2097.7|2098|2097.7|2097.4|2097.1|15
1611827370000|2021-01-28 09:49:30|2098.1|2097.8|2098.1|2097.8|2098.3|2098|2097.7|2097.4|18
1611827380000|2021-01-28 09:49:40|2098.9|2098.6|2098.2|2097.9|2098.9|2098.6|2098.2|2097.9|10
1611827390000|2021-01-28 09:49:50|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1611827400000|2021-01-28 09:50:00|2098.7|2098.4|2098.1|2097.8|2098.7|2098.4|2098.1|2097.8|7
1611827410000|2021-01-28 09:50:10|2098.5|2098.2|2098.8|2098.5|2099.2|2098.9|2098.5|2098.2|18
1611827420000|2021-01-28 09:50:20|2098.9|2098.6|2099.2|2098.9|2099.2|2098.9|2098.9|2098.6|29
1611827430000|2021-01-28 09:50:30|2099.4|2099.1|2099|2098.7|2099.5|2099.2|2099|2098.7|7
1611827440000|2021-01-28 09:50:40|2099.3|2099|2099.7|2099.4|2099.7|2099.4|2099.3|2099|5
1611827450000|2021-01-28 09:50:50|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|3
1611827460000|2021-01-28 09:51:00|2099.4|2099.1|2099.6|2099.3|2099.7|2099.4|2099.4|2099.1|33
1611827470000|2021-01-28 09:51:10|2099.5|2099.2|2099.7|2099.4|2099.7|2099.4|2099.4|2099.1|33
1611827480000|2021-01-28 09:51:20|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|33
1611827490000|2021-01-28 09:51:30|2100.5|2100.2|2099.8|2099.5|2100.5|2100.2|2099.8|2099.5|29
1611827500000|2021-01-28 09:51:40|||||||||1
1611827510000|2021-01-28 09:51:50|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2
1611827520000|2021-01-28 09:52:00|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2
1611827530000|2021-01-28 09:52:10|2100.1|2099.8|2100.3|2100|2100.5|2100.2|2100.1|2099.8|11
1611827540000|2021-01-28 09:52:20|2099.9|2099.6|2100|2099.7|2100|2099.7|2099.8|2099.5|3
1611827550000|2021-01-28 09:52:30|2100.3|2100|2100.5|2100.2|2100.5|2100.2|2100.3|2100|3
1611827560000|2021-01-28 09:52:40|2100.2|2099.9|2100.3|2100|2100.5|2100.2|2100.2|2099.9|3
1611827570000|2021-01-28 09:52:50|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|3
1611827580000|2021-01-28 09:53:00|2100.7|2100.4|2100.5|2100.2|2100.7|2100.4|2100.5|2100.2|2
1611827590000|2021-01-28 09:53:10|2100.6|2100.3|2100.6|2100.3|2100.7|2100.4|2100.4|2100.1|11
1611827600000|2021-01-28 09:53:20|2100.7|2100.4|2101.1|2100.8|2101.2|2100.9|2100.7|2100.4|38
1611827610000|2021-01-28 09:53:30|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|1
1611827620000|2021-01-28 09:53:40|2101|2100.7|2100.7|2100.4|2101|2100.7|2100.7|2100.4|7
1611827630000|2021-01-28 09:53:50|2100.8|2100.5|2100.9|2100.6|2100.9|2100.6|2100.8|2100.5|3
1611827640000|2021-01-28 09:54:00|2101|2100.7|2100.2|2099.9|2101|2100.7|2100.2|2099.9|14
1611827650000|2021-01-28 09:54:10|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1611827670000|2021-01-28 09:54:30|2099.7|2099.4|2099.4|2099.1|2099.7|2099.4|2099.2|2098.9|8
1611827680000|2021-01-28 09:54:40|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2
1611827700000|2021-01-28 09:55:00|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2
1611827710000|2021-01-28 09:55:10|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|1
1611827720000|2021-01-28 09:55:20|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2099|2098.7|4
1611827730000|2021-01-28 09:55:30|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1611827740000|2021-01-28 09:55:40|2098.8|2098.5|2099|2098.7|2099.2|2098.9|2098.8|2098.5|5
1611827750000|2021-01-28 09:55:50|2098.8|2098.5|2098.7|2098.4|2098.8|2098.5|2098.7|2098.4|3
1611827760000|2021-01-28 09:56:00|2098.8|2098.5|2098.2|2097.9|2098.8|2098.5|2098.2|2097.9|6
1611827770000|2021-01-28 09:56:10|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.4|2097.1|7
1611827780000|2021-01-28 09:56:20|2097.2|2096.9|2097.1|2096.8|2097.3|2097|2097.1|2096.8|5
1611827790000|2021-01-28 09:56:30|2097.5|2097.2|2097.2|2096.9|2097.5|2097.2|2097.2|2096.9|3
1611827800000|2021-01-28 09:56:40|2097.1|2096.8|2096.6|2096.3|2097.1|2096.8|2096.2|2095.9|10
1611827810000|2021-01-28 09:56:50|||||||||3
1611827820000|2021-01-28 09:57:00|2098.1|2097.8|2097.2|2096.9|2098.1|2097.8|2097.2|2096.9|10
1611827830000|2021-01-28 09:57:10|2096.9|2096.6|2097.4|2097.1|2097.4|2097.1|2096.9|2096.6|4
1611827840000|2021-01-28 09:57:20|2097.3|2097|2097.5|2097.2|2097.6|2097.3|2097.2|2096.9|8
1611827850000|2021-01-28 09:57:30|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1611827880000|2021-01-28 09:58:00|2098.2|2097.9|2098.9|2098.6|2099.3|2099|2098.2|2097.9|26
1611827910000|2021-01-28 09:58:30|2097.7|2097.4|2097.9|2097.6|2097.9|2097.6|2097.7|2097.4|4
1611827930000|2021-01-28 09:58:50|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|3
1611827940000|2021-01-28 09:59:00|2098|2097.7|2098.3|2098|2098.3|2098|2098|2097.7|2
1611827960000|2021-01-28 09:59:20|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1611828000000|2021-01-28 10:00:00|2099.1|2098.8|2098.6|2098.3|2099.1|2098.8|2098.4|2098.1|7
1611828030000|2021-01-28 10:00:30|2098|2097.7|2098.7|2098.4|2098.7|2098.4|2098|2097.7|4
1611828040000|2021-01-28 10:00:40|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1611828070000|2021-01-28 10:01:10|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1611828080000|2021-01-28 10:01:20|2098.3|2098|2098.4|2098.1|2098.4|2098.1|2098.3|2098|2
1611828090000|2021-01-28 10:01:30|2098.2|2097.9|2098.3|2098|2098.3|2098|2098.2|2097.9|3
1611828100000|2021-01-28 10:01:40|2098.4|2098.1|2098.1|2097.8|2098.4|2098.1|2098.1|2097.8|2
1611828110000|2021-01-28 10:01:50|2098.2|2097.9|2097.8|2097.5|2098.2|2097.9|2097.8|2097.5|2
1611828120000|2021-01-28 10:02:00|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1611828130000|2021-01-28 10:02:10|2098.2|2097.9|2098.6|2098.3|2098.6|2098.3|2098.2|2097.9|5
1611828140000|2021-01-28 10:02:20|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1611828150000|2021-01-28 10:02:30|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1611828160000|2021-01-28 10:02:40|2097.9|2097.6|2097.8|2097.5|2097.9|2097.6|2097.8|2097.5|2
1611828170000|2021-01-28 10:02:50|2097.6|2097.3|2097.2|2096.9|2097.6|2097.3|2097.2|2096.9|8
1611828180000|2021-01-28 10:03:00|2096.6|2096.3|2096.3|2096|2096.6|2096.3|2096.3|2096|4
1611828200000|2021-01-28 10:03:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2
1611828230000|2021-01-28 10:03:50|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1611828270000|2021-01-28 10:04:30|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1611828280000|2021-01-28 10:04:40|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1611828290000|2021-01-28 10:04:50|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1611828300000|2021-01-28 10:05:00|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1611828310000|2021-01-28 10:05:10|2097.3|2097|2097.2|2096.9|2097.3|2097|2097|2096.7|13
1611828320000|2021-01-28 10:05:20|2096.8|2096.5|2097.4|2097.1|2097.5|2097.2|2096.8|2096.5|17
1611828330000|2021-01-28 10:05:30|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|4
1611828340000|2021-01-28 10:05:40|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2
1611828350000|2021-01-28 10:05:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1611828360000|2021-01-28 10:06:00|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1611828380000|2021-01-28 10:06:20|2100|2099.7|2101.1|2100.8|2101.7|2101.4|2100|2099.7|13
1611828400000|2021-01-28 10:06:40|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|3
1611828410000|2021-01-28 10:06:50|2099.2|2098.9|2099.4|2099.1|2099.4|2099.1|2099|2098.7|5
1611828450000|2021-01-28 10:07:30|2100.1|2099.8|2101.3|2101|2101.3|2101|2100.1|2099.8|11
1611828500000|2021-01-28 10:08:20|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|3
1611828510000|2021-01-28 10:08:30|2099.8|2099.5|2099.9|2099.6|2100|2099.7|2099.8|2099.5|4
1611828560000|2021-01-28 10:09:20|2100.7|2100.4|2102.4|2102.1|2102.8|2102.5|2100.7|2100.4|24
1611828570000|2021-01-28 10:09:30|2102.2|2101.9|2100.9|2100.6|2102.2|2101.9|2100.9|2100.6|26
1611828580000|2021-01-28 10:09:40|2101.2|2100.9|2100.6|2100.3|2101.2|2100.9|2100.6|2100.3|3
1611828610000|2021-01-28 10:10:10|2100.3|2100|2100|2099.7|2100.3|2100|2100|2099.7|7
1611828630000|2021-01-28 10:10:30|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|4
1611828650000|2021-01-28 10:10:50|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|1
1611828660000|2021-01-28 10:11:00|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|1
1611828690000|2021-01-28 10:11:30|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|8
1611828710000|2021-01-28 10:11:50|2101.2|2100.9|2101.4|2101.1|2101.4|2101.1|2101.2|2100.9|2
1611828720000|2021-01-28 10:12:00|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1611828740000|2021-01-28 10:12:20|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2
1611828750000|2021-01-28 10:12:30|2103.2|2102.9|2102.8|2102.5|2103.2|2102.9|2102.8|2102.5|8
1611828760000|2021-01-28 10:12:40|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|5
1611828770000|2021-01-28 10:12:50|2102.3|2102|2102.1|2101.8|2102.3|2102|2102.1|2101.8|6
1611828790000|2021-01-28 10:13:10|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1611828810000|2021-01-28 10:13:30|2102.5|2102.2|2102.2|2101.9|2102.5|2102.2|2102.2|2101.9|3
1611828820000|2021-01-28 10:13:40|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1611828830000|2021-01-28 10:13:50|2101.5|2101.2|2101.8|2101.5|2101.8|2101.5|2101.5|2101.2|27
1611828840000|2021-01-28 10:14:00|2101.3|2101|2101.7|2101.4|2101.7|2101.4|2101.3|2101|8
1611828850000|2021-01-28 10:14:10|||||||||1
1611828860000|2021-01-28 10:14:20|2101.8|2101.5|2102|2101.7|2102|2101.7|2101.8|2101.5|2
1611828870000|2021-01-28 10:14:30|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1611828900000|2021-01-28 10:15:00|2102.6|2102.3|2102.5|2102.2|2102.6|2102.3|2102.5|2102.2|2
1611828910000|2021-01-28 10:15:10|2103.1|2102.8|2103.7|2103.4|2103.7|2103.4|2103.1|2102.8|49
1611828920000|2021-01-28 10:15:20|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|6
1611828930000|2021-01-28 10:15:30|2104.4|2104.1|2104.7|2104.4|2104.7|2104.4|2104.4|2104.1|28
1611828940000|2021-01-28 10:15:40|2104.4|2104.1|2104|2103.7|2104.4|2104.1|2104|2103.7|5
1611828950000|2021-01-28 10:15:50|2103.8|2103.5|2104|2103.7|2104.7|2104.4|2103.8|2103.5|20
1611828960000|2021-01-28 10:16:00|2103.8|2103.5|2104.3|2104|2104.3|2104|2103.8|2103.5|3
1611828980000|2021-01-28 10:16:20|2103.6|2103.3|2104|2103.7|2104|2103.7|2103.6|2103.3|3
1611828990000|2021-01-28 10:16:30|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|3
1611829000000|2021-01-28 10:16:40|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|3
1611829020000|2021-01-28 10:17:00|2104.3|2104|2105.1|2104.8|2105.1|2104.8|2104.3|2104|42
1611829030000|2021-01-28 10:17:10|2103.9|2103.6|2103.8|2103.5|2103.9|2103.6|2103.8|2103.5|4
1611829040000|2021-01-28 10:17:20|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1611829060000|2021-01-28 10:17:40|2105.1|2104.8|2107.5|2107.2|2107.5|2107.2|2105.1|2104.8|72
1611829070000|2021-01-28 10:17:50|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|1
1611829080000|2021-01-28 10:18:00|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|5
1611829090000|2021-01-28 10:18:10|2107|2106.7|2107.7|2107.4|2108.2|2107.9|2107|2106.7|34
1611829100000|2021-01-28 10:18:20|2107.1|2106.8|2106.6|2106.3|2107.1|2106.8|2106.6|2106.3|3
1611829110000|2021-01-28 10:18:30|2107.3|2107|2107.3|2107|2107.6|2107.3|2107.3|2107|15
1611829120000|2021-01-28 10:18:40|2107.8|2107.5|2107.9|2107.6|2107.9|2107.6|2107.8|2107.5|31
1611829130000|2021-01-28 10:18:50|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|3
1611829140000|2021-01-28 10:19:00|2108.6|2108.3|2108.3|2108|2108.7|2108.4|2108.3|2108|5
1611829150000|2021-01-28 10:19:10|2108.5|2108.2|2108.6|2108.3|2108.6|2108.3|2108.5|2108.2|3
1611829160000|2021-01-28 10:19:20|2109|2108.7|2109.3|2109|2109.3|2109|2109|2108.7|12
1611829170000|2021-01-28 10:19:30|2109.2|2108.9|2109.7|2109.4|2109.7|2109.4|2109.2|2108.9|27
1611829180000|2021-01-28 10:19:40|2109.3|2109|2109.7|2109.4|2109.7|2109.4|2109.3|2109|7
1611829190000|2021-01-28 10:19:50|2109.8|2109.5|2110.6|2110.3|2110.6|2110.3|2109.5|2109.2|11
1611829200000|2021-01-28 10:20:00|2110.8|2110.5|2111.3|2111|2112|2111.7|2110.7|2110.4|50
1611829210000|2021-01-28 10:20:10|2111.2|2110.9|2109.7|2109.4|2111.2|2110.9|2109.7|2109.4|25
1611829220000|2021-01-28 10:20:20|2109.5|2109.2|2108.9|2108.6|2109.5|2109.2|2108.8|2108.5|18
1611829230000|2021-01-28 10:20:30|2109.6|2109.3|2109.6|2109.3|2110|2109.7|2109.6|2109.3|11
1611829240000|2021-01-28 10:20:40|2109.4|2109.1|2108.4|2108.1|2109.4|2109.1|2108.4|2108.1|19
1611829250000|2021-01-28 10:20:50|2108.9|2108.6|2108.6|2108.3|2108.9|2108.6|2108.6|2108.3|4
1611829260000|2021-01-28 10:21:00|2108.2|2107.9|2107.7|2107.4|2108.2|2107.9|2107|2106.7|14
1611829270000|2021-01-28 10:21:10|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|1
1611829290000|2021-01-28 10:21:30|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|1
1611829300000|2021-01-28 10:21:40|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|1
1611829320000|2021-01-28 10:22:00|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|3
1611829330000|2021-01-28 10:22:10|2109.2|2108.9|2109.3|2109|2109.3|2109|2109.2|2108.9|5
1611829340000|2021-01-28 10:22:20|2109.6|2109.3|2109.3|2109|2110|2109.7|2109.1|2108.8|28
1611829350000|2021-01-28 10:22:30|2109.5|2109.2|2109.8|2109.5|2109.9|2109.6|2109.4|2109.1|8
1611829360000|2021-01-28 10:22:40|2110.2|2109.9|2110.6|2110.3|2110.7|2110.4|2110.2|2109.9|5
1611829370000|2021-01-28 10:22:50|2110.5|2110.2|2110|2109.7|2110.5|2110.2|2110|2109.7|5
1611829380000|2021-01-28 10:23:00|2109.9|2109.6|2111.2|2110.9|2111.2|2110.9|2109.9|2109.6|6
1611829390000|2021-01-28 10:23:10|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|7
1611829410000|2021-01-28 10:23:30|2110.3|2110|2110.2|2109.9|2110.3|2110|2110.2|2109.9|3
1611829420000|2021-01-28 10:23:40|2109.8|2109.5|2109.1|2108.8|2109.8|2109.5|2109.1|2108.8|2
1611829430000|2021-01-28 10:23:50|2109.5|2109.2|2110|2109.7|2110|2109.7|2109.5|2109.2|5
1611829450000|2021-01-28 10:24:10|2110.2|2109.9|2110.4|2110.1|2110.4|2110.1|2110.2|2109.9|2
1611829460000|2021-01-28 10:24:20|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|1
1611829470000|2021-01-28 10:24:30|2110.2|2109.9|2109.7|2109.4|2110.2|2109.9|2109.6|2109.3|7
1611829490000|2021-01-28 10:24:50|2109.6|2109.3|2109.1|2108.8|2109.6|2109.3|2109.1|2108.8|12
1611829500000|2021-01-28 10:25:00|2109.4|2109.1|2109.2|2108.9|2109.4|2109.1|2109.2|2108.9|4
1611829510000|2021-01-28 10:25:10|2109.4|2109.1|2111|2110.7|2111.5|2111.2|2109.4|2109.1|22
1611829520000|2021-01-28 10:25:20|2110.8|2110.5|2110.4|2110.1|2110.8|2110.5|2110.4|2110.1|4
1611829530000|2021-01-28 10:25:30|2110.2|2109.9|2109.7|2109.4|2110.2|2109.9|2109.7|2109.4|5
1611829540000|2021-01-28 10:25:40|2109.8|2109.5|2109.7|2109.4|2109.8|2109.5|2109.7|2109.4|9
1611829550000|2021-01-28 10:25:50|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2
1611829560000|2021-01-28 10:26:00|2109.8|2109.5|2109.7|2109.4|2109.9|2109.6|2109.7|2109.4|7
1611829570000|2021-01-28 10:26:10|2109.9|2109.6|2110.6|2110.3|2110.6|2110.3|2109.9|2109.6|4
1611829580000|2021-01-28 10:26:20|2110.3|2110|2110.6|2110.3|2110.6|2110.3|2109.7|2109.4|15
1611829590000|2021-01-28 10:26:30|2110.8|2110.5|2111|2110.7|2111|2110.7|2110.8|2110.5|5
1611829600000|2021-01-28 10:26:40|2110.9|2110.6|2111|2110.7|2111|2110.7|2110.9|2110.6|3
1611829610000|2021-01-28 10:26:50|2110.9|2110.6|2110.2|2109.9|2111.2|2110.9|2110.2|2109.9|8
1611829620000|2021-01-28 10:27:00|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|4
1611829630000|2021-01-28 10:27:10|2110|2109.7|2110.1|2109.8|2110.1|2109.8|2110|2109.7|5
1611829640000|2021-01-28 10:27:20|2110|2109.7|2110.1|2109.8|2110.1|2109.8|2110|2109.7|4
1611829660000|2021-01-28 10:27:40|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|3
1611829670000|2021-01-28 10:27:50|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|1
1611829680000|2021-01-28 10:28:00|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|3
1611829690000|2021-01-28 10:28:10|2109.6|2109.3|2109.3|2109|2109.6|2109.3|2109.3|2109|8
1611829700000|2021-01-28 10:28:20|||||||||2
1611829710000|2021-01-28 10:28:30|2108.9|2108.6|2108.7|2108.4|2108.9|2108.6|2108.7|2108.4|8
1611829730000|2021-01-28 10:28:50|2108.6|2108.3|2109.1|2108.8|2109.1|2108.8|2108.6|2108.3|4
1611829740000|2021-01-28 10:29:00|2109.3|2109|2110.3|2110|2110.3|2110|2109.3|2109|5
1611829750000|2021-01-28 10:29:10|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|6
1611829760000|2021-01-28 10:29:20|2110.3|2110|2109.9|2109.6|2110.4|2110.1|2109.9|2109.6|5
1611829770000|2021-01-28 10:29:30|2110|2109.7|2109.7|2109.4|2110|2109.7|2109.7|2109.4|4
1611829780000|2021-01-28 10:29:40|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|6
1611829790000|2021-01-28 10:29:50|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|6
1611829800000|2021-01-28 10:30:00|2109.7|2109.4|2109.8|2109.5|2110|2109.7|2109.7|2109.4|6
1611829810000|2021-01-28 10:30:10|2109.9|2109.6|2110|2109.7|2110.2|2109.9|2109.9|2109.6|15
1611829820000|2021-01-28 10:30:20|2110.5|2110.2|2111.9|2111.6|2111.9|2111.6|2110.5|2110.2|25
1611829830000|2021-01-28 10:30:30|2112|2111.7|2111.3|2111|2112|2111.7|2111.2|2110.9|18
1611829840000|2021-01-28 10:30:40|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|3
1611829850000|2021-01-28 10:30:50|2111.3|2111|2111.4|2111.1|2111.4|2111.1|2111.3|2111|10
1611829860000|2021-01-28 10:31:00|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|13
1611829870000|2021-01-28 10:31:10|2111.8|2111.5|2112|2111.7|2112|2111.7|2111.8|2111.5|10
1611829880000|2021-01-28 10:31:20|2111.8|2111.5|2111.8|2111.5|2111.9|2111.6|2111.7|2111.4|8
1611829890000|2021-01-28 10:31:30|2111.6|2111.3|2112|2111.7|2112|2111.7|2111.6|2111.3|22
1611829900000|2021-01-28 10:31:40|||||||||2
1611829910000|2021-01-28 10:31:50|2111.8|2111.5|2112|2111.7|2112|2111.7|2111.8|2111.5|4
1611829920000|2021-01-28 10:32:00|2111.6|2111.3|2111.2|2110.9|2111.6|2111.3|2111.2|2110.9|8
1611829930000|2021-01-28 10:32:10|2111.3|2111|2111.4|2111.1|2111.4|2111.1|2111|2110.7|6
1611829950000|2021-01-28 10:32:30|2111|2110.7|2111.4|2111.1|2111.4|2111.1|2111|2110.7|15
1611829960000|2021-01-28 10:32:40|2111.7|2111.4|2112.6|2112.3|2112.6|2112.3|2111.5|2111.2|46
1611829970000|2021-01-28 10:32:50|2112.8|2112.5|2111.9|2111.6|2112.8|2112.5|2111.9|2111.6|18
1611829980000|2021-01-28 10:33:00|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|2
1611829990000|2021-01-28 10:33:10|2112.4|2112.1|2111.7|2111.4|2112.4|2112.1|2111.7|2111.4|5
1611830000000|2021-01-28 10:33:20|2112.1|2111.8|2112.3|2112|2112.3|2112|2111.7|2111.4|5
1611830020000|2021-01-28 10:33:40|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2
1611830030000|2021-01-28 10:33:50|2112.6|2112.3|2112.2|2111.9|2112.6|2112.3|2112.2|2111.9|8
1611830040000|2021-01-28 10:34:00|2112.1|2111.8|2112.5|2112.2|2112.5|2112.2|2112.1|2111.8|4
1611830070000|2021-01-28 10:34:30|2112.8|2112.5|2113|2112.7|2113|2112.7|2112.8|2112.5|10
1611830080000|2021-01-28 10:34:40|2113.2|2112.9|2113.6|2113.3|2113.6|2113.3|2113.2|2112.9|13
1611830090000|2021-01-28 10:34:50|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2
1611830100000|2021-01-28 10:35:00|2112.8|2112.5|2113.4|2113.1|2113.7|2113.4|2112.8|2112.5|20
1611830110000|2021-01-28 10:35:10|2113.5|2113.2|2113.7|2113.4|2114.4|2114.1|2113.5|2113.2|34
1611830120000|2021-01-28 10:35:20|2114|2113.7|2114.2|2113.9|2114.2|2113.9|2114|2113.7|13
1611830130000|2021-01-28 10:35:30|2113.9|2113.6|2114.3|2114|2114.3|2114|2113.9|2113.6|8
1611830140000|2021-01-28 10:35:40|2114.2|2113.9|2114.6|2114.3|2114.9|2114.6|2114.2|2113.9|29
1611830150000|2021-01-28 10:35:50|2114.4|2114.1|2114.4|2114.1|2114.7|2114.4|2114.4|2114.1|5
1611830160000|2021-01-28 10:36:00|2114.1|2113.8|2114.4|2114.1|2114.4|2114.1|2114.1|2113.8|4
1611830170000|2021-01-28 10:36:10|2114.7|2114.4|2114.4|2114.1|2114.8|2114.5|2114.4|2114.1|5
1611830180000|2021-01-28 10:36:20|||||||||5
1611830200000|2021-01-28 10:36:40|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|1
1611830220000|2021-01-28 10:37:00|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|3
1611830230000|2021-01-28 10:37:10|2113.9|2113.6|2114.4|2114.1|2114.4|2114.1|2113.9|2113.6|27
1611830240000|2021-01-28 10:37:20|2114|2113.7|2113.6|2113.3|2114.4|2114.1|2113.4|2113.1|19
1611830250000|2021-01-28 10:37:30|2113.8|2113.5|2113.8|2113.5|2113.9|2113.6|2113.8|2113.5|6
1611830260000|2021-01-28 10:37:40|2113.2|2112.9|2113.3|2113|2113.5|2113.2|2112.9|2112.6|8
1611830270000|2021-01-28 10:37:50|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|13
1611830280000|2021-01-28 10:38:00|2112.8|2112.5|2111.6|2111.3|2112.8|2112.5|2111.6|2111.3|6
1611830290000|2021-01-28 10:38:10|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2
1611830300000|2021-01-28 10:38:20|2111.9|2111.6|2112.5|2112.2|2112.5|2112.2|2111.8|2111.5|14
1611830310000|2021-01-28 10:38:30|2112.7|2112.4|2112.4|2112.1|2112.7|2112.4|2112.4|2112.1|4
1611830320000|2021-01-28 10:38:40|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2111.9|2111.6|4
1611830330000|2021-01-28 10:38:50|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2
1611830340000|2021-01-28 10:39:00|2112.1|2111.8|2112.1|2111.8|2112.4|2112.1|2112|2111.7|8
1611830350000|2021-01-28 10:39:10|2111.7|2111.4|2111.2|2110.9|2111.7|2111.4|2111.1|2110.8|21
1611830360000|2021-01-28 10:39:20|2112.1|2111.8|2112.5|2112.2|2112.5|2112.2|2112.1|2111.8|6
1611830380000|2021-01-28 10:39:40|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|1
1611830390000|2021-01-28 10:39:50|2112.9|2112.6|2113.3|2113|2113.3|2113|2112.9|2112.6|4
1611830400000|2021-01-28 10:40:00|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|1
1611830410000|2021-01-28 10:40:10|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|1
1611830420000|2021-01-28 10:40:20|2113.6|2113.3|2113.5|2113.2|2113.6|2113.3|2113.5|2113.2|12
1611830430000|2021-01-28 10:40:30|2113|2112.7|2112.9|2112.6|2113|2112.7|2112.9|2112.6|4
1611830440000|2021-01-28 10:40:40|2113.3|2113|2113.1|2112.8|2113.6|2113.3|2113.1|2112.8|3
1611830460000|2021-01-28 10:41:00|2112.6|2112.3|2112.5|2112.2|2112.6|2112.3|2112.5|2112.2|5
1611830470000|2021-01-28 10:41:10|2112.8|2112.5|2112.9|2112.6|2112.9|2112.6|2112.8|2112.5|2
1611830480000|2021-01-28 10:41:20|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|6
1611830490000|2021-01-28 10:41:30|2113.1|2112.8|2113.3|2113|2113.3|2113|2113.1|2112.8|2
1611830500000|2021-01-28 10:41:40|2113.2|2112.9|2113.5|2113.2|2113.5|2113.2|2113.2|2112.9|3
1611830510000|2021-01-28 10:41:50|2113.6|2113.3|2114.5|2114.2|2114.5|2114.2|2113.5|2113.2|14
1611830520000|2021-01-28 10:42:00|2114.4|2114.1|2114.5|2114.2|2114.5|2114.2|2114.4|2114.1|3
1611830540000|2021-01-28 10:42:20|2114.7|2114.4|2114.5|2114.2|2114.7|2114.4|2114.5|2114.2|3
1611830550000|2021-01-28 10:42:30|2114.3|2114|2114.3|2114|2114.3|2114|2114.3|2114|1
1611830560000|2021-01-28 10:42:40|2114|2113.7|2114.2|2113.9|2114.2|2113.9|2114|2113.7|9
1611830570000|2021-01-28 10:42:50|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|1
1611830590000|2021-01-28 10:43:10|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|5
1611830600000|2021-01-28 10:43:20|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|5
1611830610000|2021-01-28 10:43:30|||||||||1
1611830620000|2021-01-28 10:43:40|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|1
1611830630000|2021-01-28 10:43:50|2114.3|2114|2114.3|2114|2114.3|2114|2114.3|2114|1
1611830640000|2021-01-28 10:44:00|2114.2|2113.9|2114.2|2113.9|2114.5|2114.2|2114.2|2113.9|70
1611830650000|2021-01-28 10:44:10|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2
1611830660000|2021-01-28 10:44:20|2114.7|2114.4|2114.8|2114.5|2115.2|2114.9|2114.7|2114.4|30
1611830670000|2021-01-28 10:44:30|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|4
1611830680000|2021-01-28 10:44:40|2114.6|2114.3|2114.9|2114.6|2114.9|2114.6|2114.6|2114.3|7
1611830690000|2021-01-28 10:44:50|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|8
1611830700000|2021-01-28 10:45:00|2114.8|2114.5|2115|2114.7|2115|2114.7|2114.8|2114.5|9
1611830710000|2021-01-28 10:45:10|2115.1|2114.8|2114.8|2114.5|2115.3|2115|2114.8|2114.5|11
1611830720000|2021-01-28 10:45:20|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|2115.2|2114.9|10
1611830730000|2021-01-28 10:45:30|2115.7|2115.4|2116.2|2115.9|2116.2|2115.9|2115.7|2115.4|14
1611830740000|2021-01-28 10:45:40|2116.5|2116.2|2116.7|2116.4|2116.7|2116.4|2116.3|2116|41
1611830750000|2021-01-28 10:45:50|2116.4|2116.1|2116.6|2116.3|2116.8|2116.5|2116.4|2116.1|16
1611830760000|2021-01-28 10:46:00|2116.8|2116.5|2116.7|2116.4|2117.2|2116.9|2116.6|2116.3|38
1611830770000|2021-01-28 10:46:10|2117|2116.7|2116.9|2116.6|2117.1|2116.8|2116.9|2116.6|6
1611830780000|2021-01-28 10:46:20|2116.6|2116.3|2115.6|2115.3|2116.6|2116.3|2115.6|2115.3|37
1611830790000|2021-01-28 10:46:30|2115.5|2115.2|2114.2|2113.9|2115.5|2115.2|2114.2|2113.9|8
1611830800000|2021-01-28 10:46:40|2114.3|2114|2113.9|2113.6|2114.4|2114.1|2113.9|2113.6|6
1611830810000|2021-01-28 10:46:50|2113.8|2113.5|2114.4|2114.1|2114.5|2114.2|2113.8|2113.5|10
1611830820000|2021-01-28 10:47:00|2114.6|2114.3|2114.3|2114|2114.6|2114.3|2114.3|2114|12
1611830830000|2021-01-28 10:47:10|2114.2|2113.9|2113.8|2113.5|2114.2|2113.9|2113.8|2113.5|5
1611830850000|2021-01-28 10:47:30|2114|2113.7|2113.6|2113.3|2114.1|2113.8|2113.6|2113.3|7
1611830860000|2021-01-28 10:47:40|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2
1611830880000|2021-01-28 10:48:00|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|1
1611830890000|2021-01-28 10:48:10|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2
1611830900000|2021-01-28 10:48:20|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|1
1611830910000|2021-01-28 10:48:30|2112.7|2112.4|2113.2|2112.9|2113.3|2113|2112.1|2111.8|13
1611830920000|2021-01-28 10:48:40|2113.1|2112.8|2112.8|2112.5|2113.1|2112.8|2112.5|2112.2|9
1611830930000|2021-01-28 10:48:50|2112.9|2112.6|2112.7|2112.4|2112.9|2112.6|2112.7|2112.4|3
1611830940000|2021-01-28 10:49:00|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.7|2112.4|4
1611830950000|2021-01-28 10:49:10|2112.4|2112.1|2112.4|2112.1|2112.4|2112.1|2112|2111.7|8
1611830960000|2021-01-28 10:49:20|2112.2|2111.9|2112.4|2112.1|2112.5|2112.2|2112.2|2111.9|3
1611830990000|2021-01-28 10:49:50|2112.5|2112.2|2112.9|2112.6|2112.9|2112.6|2112.5|2112.2|2
1611831000000|2021-01-28 10:50:00|2112.5|2112.2|2112|2111.7|2112.5|2112.2|2112|2111.7|8
1611831020000|2021-01-28 10:50:20|||||||||1
1611831030000|2021-01-28 10:50:30|2112.3|2112|2112.1|2111.8|2112.4|2112.1|2112.1|2111.8|12
1611831040000|2021-01-28 10:50:40|2112.7|2112.4|2112.4|2112.1|2112.7|2112.4|2112.4|2112.1|2
1611831050000|2021-01-28 10:50:50|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|1
1611831060000|2021-01-28 10:51:00|2114.9|2114.6|2114.8|2114.5|2114.9|2114.6|2114.8|2114.5|9
1611831070000|2021-01-28 10:51:10|2114.6|2114.3|2114.1|2113.8|2114.6|2114.3|2114.1|2113.8|4
1611831080000|2021-01-28 10:51:20|2114.6|2114.3|2114.7|2114.4|2114.7|2114.4|2114|2113.7|13
1611831100000|2021-01-28 10:51:40|2114.4|2114.1|2114.6|2114.3|2114.6|2114.3|2114.4|2114.1|10
1611831110000|2021-01-28 10:51:50|2114.5|2114.2|2114.4|2114.1|2114.5|2114.2|2114.4|2114.1|3
1611831120000|2021-01-28 10:52:00|2114.8|2114.5|2114.7|2114.4|2114.8|2114.5|2114.7|2114.4|5
1611831130000|2021-01-28 10:52:10|2114.3|2114|2114.2|2113.9|2114.3|2114|2114.2|2113.9|3
1611831140000|2021-01-28 10:52:20|2114.5|2114.2|2114.6|2114.3|2114.6|2114.3|2114.5|2114.2|7
1611831150000|2021-01-28 10:52:30|2114.2|2113.9|2114.8|2114.5|2114.8|2114.5|2114.2|2113.9|2
1611831160000|2021-01-28 10:52:40|2114.4|2114.1|2114.2|2113.9|2114.4|2114.1|2114.2|2113.9|5
1611831170000|2021-01-28 10:52:50|2114.7|2114.4|2113.9|2113.6|2114.7|2114.4|2113.9|2113.6|14
1611831180000|2021-01-28 10:53:00|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|3
1611831190000|2021-01-28 10:53:10|2114.7|2114.4|2114.9|2114.6|2115.5|2115.2|2114.7|2114.4|18
1611831210000|2021-01-28 10:53:30|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|7
1611831230000|2021-01-28 10:53:50|2115.7|2115.4|2115.2|2114.9|2115.7|2115.4|2115.2|2114.9|9
1611831250000|2021-01-28 10:54:10|2115.4|2115.1|2115.4|2115.1|2116|2115.7|2115.4|2115.1|46
1611831260000|2021-01-28 10:54:20|2115.7|2115.4|2116.7|2116.4|2116.7|2116.4|2115.7|2115.4|45
1611831270000|2021-01-28 10:54:30|2116.3|2116|2115.8|2115.5|2116.3|2116|2115.8|2115.5|5
1611831280000|2021-01-28 10:54:40|2115.9|2115.6|2115.7|2115.4|2115.9|2115.6|2115.7|2115.4|12
1611831290000|2021-01-28 10:54:50|2115.4|2115.1|2115.5|2115.2|2115.8|2115.5|2115.4|2115.1|37
1611831300000|2021-01-28 10:55:00|2114.9|2114.6|2114.6|2114.3|2115|2114.7|2114.4|2114.1|34
1611831310000|2021-01-28 10:55:10|2113.1|2112.8|2114.1|2113.8|2114.1|2113.8|2113.1|2112.8|21
1611831320000|2021-01-28 10:55:20|2114.3|2114|2114.8|2114.5|2115.7|2115.4|2114.3|2114|22
1611831330000|2021-01-28 10:55:30|2114|2113.7|2114.8|2114.5|2114.8|2114.5|2114|2113.7|15
1611831340000|2021-01-28 10:55:40|2114.4|2114.1|2113.3|2113|2114.8|2114.5|2113.3|2113|9
1611831350000|2021-01-28 10:55:50|2113.6|2113.3|2113.5|2113.2|2113.6|2113.3|2113.4|2113.1|3
1611831360000|2021-01-28 10:56:00|2114|2113.7|2114.7|2114.4|2115|2114.7|2114|2113.7|12
1611831370000|2021-01-28 10:56:10|2114.9|2114.6|2114.7|2114.4|2115.1|2114.8|2114.7|2114.4|17
1611831380000|2021-01-28 10:56:20|2115.1|2114.8|2114.8|2114.5|2115.1|2114.8|2114.8|2114.5|5
1611831390000|2021-01-28 10:56:30|2115|2114.7|2115.3|2115|2115.3|2115|2115|2114.7|3
1611831400000|2021-01-28 10:56:40|2115.5|2115.2|2115.6|2115.3|2115.6|2115.3|2115.2|2114.9|6
1611831440000|2021-01-28 10:57:20|2115.8|2115.5|2116.2|2115.9|2116.2|2115.9|2115.8|2115.5|12
1611831450000|2021-01-28 10:57:30|2116.1|2115.8|2116.2|2115.9|2116.2|2115.9|2116.1|2115.8|4
1611831470000|2021-01-28 10:57:50|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|5
1611831480000|2021-01-28 10:58:00|2116|2115.7|2116.3|2116|2116.3|2116|2116|2115.7|4
1611831490000|2021-01-28 10:58:10|2115.8|2115.5|2115.3|2115|2115.8|2115.5|2115.3|2115|11
1611831500000|2021-01-28 10:58:20|2115.5|2115.2|2115.6|2115.3|2116|2115.7|2115.5|2115.2|7
1611831510000|2021-01-28 10:58:30|2115.5|2115.2|2115.7|2115.4|2115.7|2115.4|2115.5|2115.2|5
1611831520000|2021-01-28 10:58:40|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|1
1611831530000|2021-01-28 10:58:50|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2
1611831540000|2021-01-28 10:59:00|2115.4|2115.1|2115.6|2115.3|2115.6|2115.3|2115.4|2115.1|2
1611831550000|2021-01-28 10:59:10|2115.4|2115.1|2115.4|2115.1|2115.5|2115.2|2115.1|2114.8|9
1611831560000|2021-01-28 10:59:20|2115.5|2115.2|2115.2|2114.9|2115.5|2115.2|2115.1|2114.8|15
1611831570000|2021-01-28 10:59:30|2115.3|2115|2115.5|2115.2|2115.5|2115.2|2115.3|2115|5
1611831580000|2021-01-28 10:59:40|2115.2|2114.9|2115.3|2115|2115.4|2115.1|2115.2|2114.9|6
1611831590000|2021-01-28 10:59:50|2115.2|2114.9|2115.2|2114.9|2115.5|2115.2|2115|2114.7|43
1611831600000|2021-01-28 11:00:00|2115.1|2114.8|2115.2|2114.9|2115.2|2114.9|2114.9|2114.6|6
1611831610000|2021-01-28 11:00:10|2115|2114.7|2114.4|2114.1|2115|2114.7|2114.3|2114|19
1611831620000|2021-01-28 11:00:20|2114.6|2114.3|2114.4|2114.1|2115.3|2115|2114.4|2114.1|20
1611831630000|2021-01-28 11:00:30|2114.6|2114.3|2115|2114.7|2115|2114.7|2114.6|2114.3|9
1611831640000|2021-01-28 11:00:40|2114.6|2114.3|2115.2|2114.9|2115.7|2115.4|2114.6|2114.3|14
1611831650000|2021-01-28 11:00:50|2115.3|2115|2115.4|2115.1|2115.5|2115.2|2114.9|2114.6|20
1611831660000|2021-01-28 11:01:00|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|1
1611831670000|2021-01-28 11:01:10|2116|2115.7|2116|2115.7|2116|2115.7|2115.7|2115.4|7
1611831680000|2021-01-28 11:01:20|2115.7|2115.4|2115.8|2115.5|2115.8|2115.5|2115.7|2115.4|5
1611831690000|2021-01-28 11:01:30|2115.7|2115.4|2116|2115.7|2116|2115.7|2115.7|2115.4|9
1611831700000|2021-01-28 11:01:40|2115.4|2115.1|2115.7|2115.4|2115.7|2115.4|2115.3|2115|6
1611831710000|2021-01-28 11:01:50|2115|2114.7|2114.7|2114.4|2115|2114.7|2114.7|2114.4|10
1611831720000|2021-01-28 11:02:00|2115.4|2115.1|2115|2114.7|2115.4|2115.1|2115|2114.7|10
1611831740000|2021-01-28 11:02:20|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|1
1611831750000|2021-01-28 11:02:30|2113.3|2113|2113|2112.7|2113.6|2113.3|2113|2112.7|8
1611831760000|2021-01-28 11:02:40|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2
1611831770000|2021-01-28 11:02:50|2113.1|2112.8|2113.5|2113.2|2113.6|2113.3|2113.1|2112.8|12
1611831780000|2021-01-28 11:03:00|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|1
1611831790000|2021-01-28 11:03:10|2112.9|2112.6|2112.6|2112.3|2112.9|2112.6|2112.4|2112.1|26
1611831800000|2021-01-28 11:03:20|2113|2112.7|2113|2112.7|2113.2|2112.9|2112.9|2112.6|14
1611831810000|2021-01-28 11:03:30|2113.1|2112.8|2112.9|2112.6|2113.1|2112.8|2112.8|2112.5|8
1611831820000|2021-01-28 11:03:40|2112.5|2112.2|2112.3|2112|2112.5|2112.2|2112.3|2112|17
1611831840000|2021-01-28 11:04:00|2112.5|2112.2|2112.4|2112.1|2112.5|2112.2|2112.4|2112.1|5
1611831850000|2021-01-28 11:04:10|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|7
1611831860000|2021-01-28 11:04:20|2112.3|2112|2112.6|2112.3|2112.6|2112.3|2112.3|2112|9
1611831870000|2021-01-28 11:04:30|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|1
1611831890000|2021-01-28 11:04:50|2112.3|2112|2112.5|2112.2|2112.6|2112.3|2112.1|2111.8|45
1611831910000|2021-01-28 11:05:10|2112.3|2112|2112.6|2112.3|2112.6|2112.3|2112.3|2112|12
1611831920000|2021-01-28 11:05:20|2112.3|2112|2112.6|2112.3|2112.7|2112.4|2112.3|2112|10
1611831930000|2021-01-28 11:05:30|2112.8|2112.5|2112.6|2112.3|2112.8|2112.5|2112.5|2112.2|25
1611831940000|2021-01-28 11:05:40|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|3
1611831950000|2021-01-28 11:05:50|2112.2|2111.9|2111|2110.7|2112.2|2111.9|2111|2110.7|78
1611831960000|2021-01-28 11:06:00|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|3
1611831970000|2021-01-28 11:06:10|2111.2|2110.9|2112.2|2111.9|2112.2|2111.9|2111.2|2110.9|6
1611831980000|2021-01-28 11:06:20|2112.1|2111.8|2112|2111.7|2112.1|2111.8|2112|2111.7|5
1611832000000|2021-01-28 11:06:40|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2111.9|2111.6|2
1611832020000|2021-01-28 11:07:00|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|4
1611832030000|2021-01-28 11:07:10|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|1
1611832070000|2021-01-28 11:07:50|2112|2111.7|2112.7|2112.4|2112.7|2112.4|2112|2111.7|7
1611832080000|2021-01-28 11:08:00|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|11
1611832090000|2021-01-28 11:08:10|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|1
1611832100000|2021-01-28 11:08:20|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|2112.9|2112.6|12
1611832110000|2021-01-28 11:08:30|2112.7|2112.4|2112.8|2112.5|2112.8|2112.5|2112.3|2112|6
1611832120000|2021-01-28 11:08:40|2113.3|2113|2113.6|2113.3|2113.8|2113.5|2113.3|2113|8
1611832130000|2021-01-28 11:08:50|2113.5|2113.2|2114|2113.7|2114|2113.7|2113.5|2113.2|4
1611832140000|2021-01-28 11:09:00|2114.1|2113.8|2114.3|2114|2114.3|2114|2114.1|2113.8|13
1611832150000|2021-01-28 11:09:10|2114.9|2114.6|2115|2114.7|2115|2114.7|2114.9|2114.6|2
1611832160000|2021-01-28 11:09:20|2115.3|2115|2114.8|2114.5|2115.3|2115|2114.5|2114.2|36
1611832170000|2021-01-28 11:09:30|2115|2114.7|2115.9|2115.6|2115.9|2115.6|2115|2114.7|8
1611832180000|2021-01-28 11:09:40|2116.1|2115.8|2116.7|2116.4|2116.7|2116.4|2116.1|2115.8|7
1611832190000|2021-01-28 11:09:50|2116.5|2116.2|2116.4|2116.1|2116.5|2116.2|2115.4|2115.1|32
1611832200000|2021-01-28 11:10:00|2116.1|2115.8|2115.9|2115.6|2116.4|2116.1|2115.9|2115.6|5
1611832210000|2021-01-28 11:10:10|2115.6|2115.3|2115.3|2115|2115.6|2115.3|2115.1|2114.8|8
1611832230000|2021-01-28 11:10:30|2115.8|2115.5|2116.1|2115.8|2116.1|2115.8|2115.8|2115.5|12
1611832250000|2021-01-28 11:10:50|2115.8|2115.5|2115.7|2115.4|2115.8|2115.5|2115.7|2115.4|2
1611832260000|2021-01-28 11:11:00|2116|2115.7|2116|2115.7|2116|2115.7|2115.8|2115.5|4
1611832270000|2021-01-28 11:11:10|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|1
1611832280000|2021-01-28 11:11:20|2116.4|2116.1|2116.6|2116.3|2116.6|2116.3|2116.4|2116.1|16
1611832290000|2021-01-28 11:11:30|2116.5|2116.2|2116.6|2116.3|2116.6|2116.3|2116.5|2116.2|8
1611832320000|2021-01-28 11:12:00|||||||||1
1611832330000|2021-01-28 11:12:10|2116.9|2116.6|2117|2116.7|2117|2116.7|2116.9|2116.6|7
1611832340000|2021-01-28 11:12:20|2117.3|2117|2116.7|2116.4|2117.3|2117|2116.4|2116.1|12
1611832350000|2021-01-28 11:12:30|2116.4|2116.1|2116.2|2115.9|2116.4|2116.1|2116.2|2115.9|2
1611832360000|2021-01-28 11:12:40|2115.8|2115.5|2116|2115.7|2116|2115.7|2115.7|2115.4|6
1611832370000|2021-01-28 11:12:50|2116.9|2116.6|2118.2|2117.9|2118.2|2117.9|2116.9|2116.6|19
1611832380000|2021-01-28 11:13:00|2118.7|2118.4|2118.8|2118.5|2118.8|2118.5|2118.4|2118.1|20
1611832390000|2021-01-28 11:13:10|2118.4|2118.1|2119.7|2119.4|2119.7|2119.4|2118.4|2118.1|36
1611832400000|2021-01-28 11:13:20|2119.3|2119|2119.1|2118.8|2119.3|2119|2119|2118.7|8
1611832410000|2021-01-28 11:13:30|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|3
1611832430000|2021-01-28 11:13:50|2118.7|2118.4|2118.4|2118.1|2118.7|2118.4|2118.4|2118.1|4
1611832440000|2021-01-28 11:14:00|2118.8|2118.5|2118.4|2118.1|2118.8|2118.5|2118.4|2118.1|11
1611832450000|2021-01-28 11:14:10|2118.2|2117.9|2117.8|2117.5|2118.2|2117.9|2117.8|2117.5|9
1611832460000|2021-01-28 11:14:20|2117.6|2117.3|2117.2|2116.9|2117.6|2117.3|2117.2|2116.9|3
1611832470000|2021-01-28 11:14:30|2117.1|2116.8|2116.7|2116.4|2117.1|2116.8|2116.7|2116.4|4
1611832480000|2021-01-28 11:14:40|2116.6|2116.3|2117.6|2117.3|2118|2117.7|2116.6|2116.3|13
1611832500000|2021-01-28 11:15:00|2118.5|2118.2|2118.9|2118.6|2118.9|2118.6|2118.5|2118.2|15
1611832510000|2021-01-28 11:15:10|2118.7|2118.4|2119.4|2119.1|2119.5|2119.2|2118.5|2118.2|40
1611832520000|2021-01-28 11:15:20|2119.5|2119.2|2120.5|2120.2|2120.6|2120.3|2119.5|2119.2|39
1611832530000|2021-01-28 11:15:30|2120.8|2120.5|2120|2119.7|2120.8|2120.5|2119.6|2119.3|38
1611832540000|2021-01-28 11:15:40|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.1|2118.8|9
1611832560000|2021-01-28 11:16:00|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2
1611832570000|2021-01-28 11:16:10|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|1
1611832580000|2021-01-28 11:16:20|2119.8|2119.5|2118.8|2118.5|2120.1|2119.8|2118.8|2118.5|14
1611832590000|2021-01-28 11:16:30|2117.5|2117.2|2117|2116.7|2117.5|2117.2|2116.1|2115.8|41
1611832600000|2021-01-28 11:16:40|2118.3|2118|2117.6|2117.3|2118.4|2118.1|2117.6|2117.3|10
1611832610000|2021-01-28 11:16:50|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|2
1611832620000|2021-01-28 11:17:00|2117.6|2117.3|2118|2117.7|2118|2117.7|2117.6|2117.3|3
1611832630000|2021-01-28 11:17:10|2118.6|2118.3|2122|2121.7|2122|2121.7|2118.6|2118.3|67
1611832640000|2021-01-28 11:17:20|2121.2|2120.9|2122.1|2121.8|2122.1|2121.8|2120.9|2120.6|46
1611832650000|2021-01-28 11:17:30|2122|2121.7|2121.2|2120.9|2122|2121.7|2121.2|2120.9|18
1611832660000|2021-01-28 11:17:40|2121.1|2120.8|2122.1|2121.8|2122.1|2121.8|2120.9|2120.6|18
1611832670000|2021-01-28 11:17:50|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|5
1611832680000|2021-01-28 11:18:00|2121.6|2121.3|2122.3|2122|2123.7|2123.4|2121.6|2121.3|115
1611832690000|2021-01-28 11:18:10|2122.8|2122.5|2123|2122.7|2123.4|2123.1|2122.5|2122.2|21
1611832700000|2021-01-28 11:18:20|2123.3|2123|2122.9|2122.6|2123.3|2123|2122.7|2122.4|18
1611832710000|2021-01-28 11:18:30|2123.3|2123|2122.6|2122.3|2123.3|2123|2122.6|2122.3|8
1611832720000|2021-01-28 11:18:40|2123|2122.7|2122|2121.7|2123|2122.7|2122|2121.7|12
1611832730000|2021-01-28 11:18:50|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|3
1611832740000|2021-01-28 11:19:00|2122|2121.7|2122|2121.7|2122|2121.7|2121.7|2121.4|17
1611832760000|2021-01-28 11:19:20|2121.7|2121.4|2121.9|2121.6|2121.9|2121.6|2121.7|2121.4|7
1611832770000|2021-01-28 11:19:30|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1611832790000|2021-01-28 11:19:50|2121.6|2121.3|2122.2|2121.9|2122.2|2121.9|2121.6|2121.3|4
1611832800000|2021-01-28 11:20:00|2122.9|2122.6|2122.4|2122.1|2122.9|2122.6|2122.4|2122.1|8
1611832810000|2021-01-28 11:20:10|2122.3|2122|2122.4|2122.1|2122.4|2122.1|2122.3|2122|2
1611832830000|2021-01-28 11:20:30|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|5
1611832840000|2021-01-28 11:20:40|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1611832850000|2021-01-28 11:20:50|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1611832860000|2021-01-28 11:21:00|2122.7|2122.4|2122.5|2122.2|2123.1|2122.8|2122.5|2122.2|13
1611832870000|2021-01-28 11:21:10|2122.7|2122.4|2122.9|2122.6|2123|2122.7|2122.7|2122.4|19
1611832880000|2021-01-28 11:21:20|2122.7|2122.4|2122.1|2121.8|2122.7|2122.4|2122|2121.7|15
1611832890000|2021-01-28 11:21:30|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|5
1611832900000|2021-01-28 11:21:40|2121.7|2121.4|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|4
1611832910000|2021-01-28 11:21:50|2121.9|2121.6|2121.4|2121.1|2121.9|2121.6|2121.4|2121.1|7
1611832920000|2021-01-28 11:22:00|2121.3|2121|2119.9|2119.6|2121.3|2121|2119.9|2119.6|14
1611832930000|2021-01-28 11:22:10|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2
1611832940000|2021-01-28 11:22:20|2120.8|2120.5|2121.2|2120.9|2121.2|2120.9|2120.8|2120.5|5
1611832970000|2021-01-28 11:22:50|2120.8|2120.5|2120.7|2120.4|2120.8|2120.5|2120.7|2120.4|4
1611832980000|2021-01-28 11:23:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2
1611832990000|2021-01-28 11:23:10|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1611833000000|2021-01-28 11:23:20|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|7
1611833020000|2021-01-28 11:23:40|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1611833050000|2021-01-28 11:24:10|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|5
1611833060000|2021-01-28 11:24:20|2120.5|2120.2|2120.3|2120|2120.5|2120.2|2120.3|2120|2
1611833070000|2021-01-28 11:24:30|2120.2|2119.9|2120.5|2120.2|2120.5|2120.2|2120.2|2119.9|7
1611833080000|2021-01-28 11:24:40|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|1
1611833100000|2021-01-28 11:25:00|2120.4|2120.1|2120.5|2120.2|2120.5|2120.2|2120.4|2120.1|5
1611833110000|2021-01-28 11:25:10|2119.8|2119.5|2119.7|2119.4|2119.8|2119.5|2119.7|2119.4|9
1611833120000|2021-01-28 11:25:20|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2118.7|2118.4|9
1611833140000|2021-01-28 11:25:40|2119.7|2119.4|2119.1|2118.8|2119.7|2119.4|2119.1|2118.8|4
1611833150000|2021-01-28 11:25:50|2118.8|2118.5|2118.8|2118.5|2118.9|2118.6|2118.8|2118.5|8
1611833160000|2021-01-28 11:26:00|||||||||1
1611833170000|2021-01-28 11:26:10|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|4
1611833180000|2021-01-28 11:26:20|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2
1611833190000|2021-01-28 11:26:30|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|3
1611833200000|2021-01-28 11:26:40|2119.3|2119|2119.1|2118.8|2119.6|2119.3|2119|2118.7|8
1611833210000|2021-01-28 11:26:50|2119.3|2119|2119.4|2119.1|2119.4|2119.1|2119.3|2119|2
1611833220000|2021-01-28 11:27:00|2120.3|2120|2121.4|2121.1|2121.5|2121.2|2120.3|2120|9
1611833230000|2021-01-28 11:27:10|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|3
1611833240000|2021-01-28 11:27:20|2121|2120.7|2120.6|2120.3|2121|2120.7|2120.6|2120.3|4
1611833250000|2021-01-28 11:27:30|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2
1611833280000|2021-01-28 11:28:00|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|1
1611833300000|2021-01-28 11:28:20|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|4
1611833310000|2021-01-28 11:28:30|2117.7|2117.4|2117.4|2117.1|2117.7|2117.4|2117.1|2116.8|4
1611833320000|2021-01-28 11:28:40|2117.1|2116.8|2117.5|2117.2|2117.5|2117.2|2117.1|2116.8|9
1611833330000|2021-01-28 11:28:50|2117.8|2117.5|2117|2116.7|2117.8|2117.5|2117|2116.7|2
1611833340000|2021-01-28 11:29:00|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|5
1611833360000|2021-01-28 11:29:20|2118.2|2117.9|2117.9|2117.6|2118.2|2117.9|2117.9|2117.6|5
1611833370000|2021-01-28 11:29:30|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|1
1611833380000|2021-01-28 11:29:40|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|1
1611833390000|2021-01-28 11:29:50|2118.2|2117.9|2118|2117.7|2118.2|2117.9|2118|2117.7|4
1611833400000|2021-01-28 11:30:00|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2
1611833410000|2021-01-28 11:30:10|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|2
1611833420000|2021-01-28 11:30:20|2117.4|2117.1|2117.1|2116.8|2117.4|2117.1|2117.1|2116.8|2
1611833430000|2021-01-28 11:30:30|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|3
1611833440000|2021-01-28 11:30:40|2117.3|2117|2118.5|2118.2|2118.6|2118.3|2117.3|2117|12
1611833450000|2021-01-28 11:30:50|2118.8|2118.5|2118.3|2118|2118.8|2118.5|2118.3|2118|9
1611833460000|2021-01-28 11:31:00|2117.6|2117.3|2117.5|2117.2|2117.6|2117.3|2117.5|2117.2|2
1611833470000|2021-01-28 11:31:10|2118|2117.7|2117.7|2117.4|2118|2117.7|2117.7|2117.4|2
1611833480000|2021-01-28 11:31:20|2118.1|2117.8|2118|2117.7|2118.1|2117.8|2118|2117.7|5
1611833500000|2021-01-28 11:31:40|2118.3|2118|2119.4|2119.1|2119.7|2119.4|2118.3|2118|27
1611833510000|2021-01-28 11:31:50|2119.1|2118.8|2118.2|2117.9|2119.1|2118.8|2118.2|2117.9|4
1611833520000|2021-01-28 11:32:00|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|1
1611833530000|2021-01-28 11:32:10|2118.4|2118.1|2118.5|2118.2|2118.5|2118.2|2118.4|2118.1|4
1611833540000|2021-01-28 11:32:20|2118.8|2118.5|2119.6|2119.3|2119.6|2119.3|2118.8|2118.5|3
1611833550000|2021-01-28 11:32:30|2119|2118.7|2119.3|2119|2119.3|2119|2119|2118.7|7
1611833560000|2021-01-28 11:32:40|2118.9|2118.6|2119.4|2119.1|2119.4|2119.1|2118.9|2118.6|2
1611833570000|2021-01-28 11:32:50|2118.9|2118.6|2119.3|2119|2119.3|2119|2118.9|2118.6|2
1611833580000|2021-01-28 11:33:00|2118.6|2118.3|2118.4|2118.1|2118.6|2118.3|2118.4|2118.1|4
1611833590000|2021-01-28 11:33:10|2118.6|2118.3|2118.9|2118.6|2118.9|2118.6|2118.6|2118.3|14
1611833600000|2021-01-28 11:33:20|2119.1|2118.8|2119.4|2119.1|2119.4|2119.1|2119.1|2118.8|7
1611833610000|2021-01-28 11:33:30|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|5
1611833620000|2021-01-28 11:33:40|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|1
1611833640000|2021-01-28 11:34:00|2118.8|2118.5|2118.9|2118.6|2119.1|2118.8|2118.8|2118.5|14
1611833650000|2021-01-28 11:34:10|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|3
1611833660000|2021-01-28 11:34:20|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2
1611833670000|2021-01-28 11:34:30|2119|2118.7|2118.3|2118|2119|2118.7|2118.3|2118|18
1611833680000|2021-01-28 11:34:40|2118.2|2117.9|2118.4|2118.1|2118.4|2118.1|2117.8|2117.5|4
1611833690000|2021-01-28 11:34:50|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|2
1611833720000|2021-01-28 11:35:20|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|1
1611833730000|2021-01-28 11:35:30|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|1
1611833760000|2021-01-28 11:36:00|2117.6|2117.3|2117.2|2116.9|2117.6|2117.3|2117.2|2116.9|4
1611833770000|2021-01-28 11:36:10|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|1
1611833800000|2021-01-28 11:36:40|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|6
1611833860000|2021-01-28 11:37:40|2118.5|2118.2|2119.2|2118.9|2119.2|2118.9|2118.5|2118.2|18
1611833870000|2021-01-28 11:37:50|2118.9|2118.6|2119.7|2119.4|2119.7|2119.4|2118.6|2118.3|21
1611833880000|2021-01-28 11:38:00|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|4
1611833890000|2021-01-28 11:38:10|2119.5|2119.2|2119.4|2119.1|2119.7|2119.4|2119.4|2119.1|14
1611833900000|2021-01-28 11:38:20|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2
1611833910000|2021-01-28 11:38:30|2119.4|2119.1|2119.7|2119.4|2119.7|2119.4|2119|2118.7|17
1611833930000|2021-01-28 11:38:50|2120|2119.7|2120.1|2119.8|2120.1|2119.8|2120|2119.7|3
1611833940000|2021-01-28 11:39:00|2120.7|2120.4|2121.2|2120.9|2121.2|2120.9|2120.7|2120.4|6
1611833950000|2021-01-28 11:39:10|2121.1|2120.8|2119.7|2119.4|2121.1|2120.8|2119.3|2119|11
1611833960000|2021-01-28 11:39:20|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2
1611833970000|2021-01-28 11:39:30|2118.9|2118.6|2118.7|2118.4|2119.3|2119|2118.7|2118.4|13
1611833980000|2021-01-28 11:39:40|2119.7|2119.4|2119.3|2119|2119.7|2119.4|2119.3|2119|4
1611833990000|2021-01-28 11:39:50|2119.2|2118.9|2119.5|2119.2|2119.5|2119.2|2119.2|2118.9|2
1611834000000|2021-01-28 11:40:00|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|1
1611834010000|2021-01-28 11:40:10|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|1
1611834020000|2021-01-28 11:40:20|2120.2|2119.9|2118.9|2118.6|2120.2|2119.9|2118.9|2118.6|14
1611834030000|2021-01-28 11:40:30|2119.3|2119|2119|2118.7|2119.3|2119|2119|2118.7|4
1611834040000|2021-01-28 11:40:40|2118.7|2118.4|2118.6|2118.3|2119.1|2118.8|2118.6|2118.3|3
1611834050000|2021-01-28 11:40:50|2117.7|2117.4|2117.6|2117.3|2117.7|2117.4|2117.6|2117.3|5
1611834060000|2021-01-28 11:41:00|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|1
1611834070000|2021-01-28 11:41:10|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|12
1611834090000|2021-01-28 11:41:30|2117.5|2117.2|2117.3|2117|2117.5|2117.2|2117.3|2117|7
1611834110000|2021-01-28 11:41:50|2117.1|2116.8|2117.5|2117.2|2117.5|2117.2|2116.8|2116.5|3
1611834120000|2021-01-28 11:42:00|2117|2116.7|2116.7|2116.4|2117|2116.7|2116.7|2116.4|7
1611834130000|2021-01-28 11:42:10|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|8
1611834140000|2021-01-28 11:42:20|2116.6|2116.3|2116.7|2116.4|2116.7|2116.4|2116.6|2116.3|3
1611834150000|2021-01-28 11:42:30|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|10
1611834160000|2021-01-28 11:42:40|2117.4|2117.1|2117.2|2116.9|2117.4|2117.1|2116.8|2116.5|3
1611834170000|2021-01-28 11:42:50|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|2117.4|2117.1|1
1611834180000|2021-01-28 11:43:00|2116.7|2116.4|2116.5|2116.2|2116.9|2116.6|2116.5|2116.2|10
1611834190000|2021-01-28 11:43:10|||||||||2
1611834200000|2021-01-28 11:43:20|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1611834220000|2021-01-28 11:43:40|2116.4|2116.1|2116.7|2116.4|2116.7|2116.4|2116.4|2116.1|2
1611834230000|2021-01-28 11:43:50|2116.6|2116.3|2116.4|2116.1|2116.6|2116.3|2116.4|2116.1|5
1611834250000|2021-01-28 11:44:10|2116.2|2115.9|2116.1|2115.8|2116.2|2115.9|2116.1|2115.8|2
1611834260000|2021-01-28 11:44:20|2116.5|2116.2|2117|2116.7|2117|2116.7|2116.5|2116.2|11
1611834280000|2021-01-28 11:44:40|2116.8|2116.5|2117|2116.7|2117.2|2116.9|2116.8|2116.5|8
1611834300000|2021-01-28 11:45:00|2117.2|2116.9|2118|2117.7|2118|2117.7|2117.2|2116.9|13
1611834310000|2021-01-28 11:45:10|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|1
1611834320000|2021-01-28 11:45:20|2118.2|2117.9|2118.5|2118.2|2118.5|2118.2|2118.1|2117.8|15
1611834330000|2021-01-28 11:45:30|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|3
1611834350000|2021-01-28 11:45:50|2118.7|2118.4|2118.6|2118.3|2118.8|2118.5|2118.6|2118.3|8
1611834360000|2021-01-28 11:46:00|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|1
1611834370000|2021-01-28 11:46:10|2118.9|2118.6|2119.8|2119.5|2120|2119.7|2118.9|2118.6|10
1611834380000|2021-01-28 11:46:20|2120.1|2119.8|2119.9|2119.6|2120.2|2119.9|2119.9|2119.6|7
1611834390000|2021-01-28 11:46:30|2119.8|2119.5|2120.1|2119.8|2120.1|2119.8|2119.7|2119.4|13
1611834400000|2021-01-28 11:46:40|2120|2119.7|2120.2|2119.9|2120.2|2119.9|2120|2119.7|11
1611834410000|2021-01-28 11:46:50|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|4
1611834420000|2021-01-28 11:47:00|2119.7|2119.4|2119.2|2118.9|2119.7|2119.4|2119.2|2118.9|12
1611834430000|2021-01-28 11:47:10|2119.8|2119.5|2119.4|2119.1|2119.8|2119.5|2119.4|2119.1|8
1611834440000|2021-01-28 11:47:20|2118.9|2118.6|2119.9|2119.6|2119.9|2119.6|2118.9|2118.6|6
1611834450000|2021-01-28 11:47:30|2119.5|2119.2|2119.4|2119.1|2119.5|2119.2|2119.4|2119.1|4
1611834480000|2021-01-28 11:48:00|2118.4|2118.1|2118.7|2118.4|2118.7|2118.4|2118.4|2118.1|9
1611834490000|2021-01-28 11:48:10|2118.8|2118.5|2119.1|2118.8|2119.2|2118.9|2118.8|2118.5|3
1611834500000|2021-01-28 11:48:20|2119.4|2119.1|2119.5|2119.2|2119.5|2119.2|2119.4|2119.1|5
1611834510000|2021-01-28 11:48:30|2119.9|2119.6|2119.5|2119.2|2119.9|2119.6|2119.5|2119.2|5
1611834550000|2021-01-28 11:49:10|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|1
1611834580000|2021-01-28 11:49:40|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|5
1611834590000|2021-01-28 11:49:50|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|5
1611834600000|2021-01-28 11:50:00|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.5|2120.2|5
1611834610000|2021-01-28 11:50:10|2121.3|2121|2121.1|2120.8|2121.4|2121.1|2121|2120.7|30
1611834620000|2021-01-28 11:50:20|2120.6|2120.3|2120.8|2120.5|2120.8|2120.5|2120.6|2120.3|2
1611834630000|2021-01-28 11:50:30|2120.3|2120|2121|2120.7|2121|2120.7|2119.8|2119.5|18
1611834640000|2021-01-28 11:50:40|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|1
1611834650000|2021-01-28 11:50:50|2120|2119.7|2119.8|2119.5|2120|2119.7|2119.2|2118.9|3
1611834660000|2021-01-28 11:51:00|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|21
1611834670000|2021-01-28 11:51:10|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|1
1611834680000|2021-01-28 11:51:20|2120.5|2120.2|2120.4|2120.1|2120.8|2120.5|2120.3|2120|21
1611834690000|2021-01-28 11:51:30|2120.2|2119.9|2120.9|2120.6|2120.9|2120.6|2120.1|2119.8|11
1611834700000|2021-01-28 11:51:40|2120.7|2120.4|2120.6|2120.3|2120.7|2120.4|2120.4|2120.1|4
1611834710000|2021-01-28 11:51:50|2121.1|2120.8|2120.6|2120.3|2121.1|2120.8|2120.6|2120.3|7
1611834720000|2021-01-28 11:52:00|2120.4|2120.1|2120.5|2120.2|2120.5|2120.2|2120.4|2120.1|3
1611834730000|2021-01-28 11:52:10|||||||||1
1611834770000|2021-01-28 11:52:50|2120.2|2119.9|2120.4|2120.1|2120.4|2120.1|2120.2|2119.9|7
1611834780000|2021-01-28 11:53:00|2120.3|2120|2120.5|2120.2|2120.5|2120.2|2120.3|2120|4
1611834790000|2021-01-28 11:53:10|2120|2119.7|2120|2119.7|2120|2119.7|2120|2119.7|2
1611834800000|2021-01-28 11:53:20|2119.9|2119.6|2118.8|2118.5|2119.9|2119.6|2118.8|2118.5|8
1611834810000|2021-01-28 11:53:30|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|4
1611834820000|2021-01-28 11:53:40|2118.7|2118.4|2118.9|2118.6|2118.9|2118.6|2118.3|2118|19
1611834830000|2021-01-28 11:53:50|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|1
1611834840000|2021-01-28 11:54:00|2118.6|2118.3|2118.7|2118.4|2118.7|2118.4|2118.6|2118.3|7
1611834850000|2021-01-28 11:54:10|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|1
1611834860000|2021-01-28 11:54:20|2120.3|2120|2120.4|2120.1|2120.4|2120.1|2119.8|2119.5|6
1611834870000|2021-01-28 11:54:30|2120.7|2120.4|2121.9|2121.6|2121.9|2121.6|2120.7|2120.4|23
1611834880000|2021-01-28 11:54:40|2121.4|2121.1|2119.5|2119.2|2121.4|2121.1|2119.5|2119.2|31
1611834900000|2021-01-28 11:55:00|2119.2|2118.9|2119|2118.7|2119.4|2119.1|2118.9|2118.6|10
1611834910000|2021-01-28 11:55:10|2118.6|2118.3|2118.4|2118.1|2118.6|2118.3|2118.4|2118.1|2
1611834920000|2021-01-28 11:55:20|2118.3|2118|2118.3|2118|2118.5|2118.2|2118.3|2118|6
1611834940000|2021-01-28 11:55:40|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|1
1611834950000|2021-01-28 11:55:50|2119.4|2119.1|2120|2119.7|2120|2119.7|2119.4|2119.1|8
1611834960000|2021-01-28 11:56:00|2119.8|2119.5|2120.5|2120.2|2120.5|2120.2|2119.8|2119.5|6
1611834970000|2021-01-28 11:56:10|2120.4|2120.1|2120.9|2120.6|2120.9|2120.6|2120.4|2120.1|6
1611834990000|2021-01-28 11:56:30|2121.4|2121.1|2120.9|2120.6|2121.5|2121.2|2120.9|2120.6|8
1611835000000|2021-01-28 11:56:40|2121.4|2121.1|2120.7|2120.4|2121.4|2121.1|2120.7|2120.4|5
1611835010000|2021-01-28 11:56:50|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|4
1611835020000|2021-01-28 11:57:00|2121.3|2121|2121.4|2121.1|2121.4|2121.1|2121.3|2121|2
1611835030000|2021-01-28 11:57:10|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1611835050000|2021-01-28 11:57:30|2121.4|2121.1|2121.9|2121.6|2121.9|2121.6|2121.4|2121.1|13
1611835060000|2021-01-28 11:57:40|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|3
1611835070000|2021-01-28 11:57:50|2121.7|2121.4|2122.1|2121.8|2122.1|2121.8|2121.7|2121.4|6
1611835080000|2021-01-28 11:58:00|2121.5|2121.2|2121.2|2120.9|2121.5|2121.2|2121.2|2120.9|3
1611835090000|2021-01-28 11:58:10|2120.7|2120.4|2120.8|2120.5|2120.8|2120.5|2120.6|2120.3|4
1611835100000|2021-01-28 11:58:20|2121|2120.7|2120.2|2119.9|2121|2120.7|2120.2|2119.9|3
1611835110000|2021-01-28 11:58:30|2121|2120.7|2120.3|2120|2121|2120.7|2120.3|2120|7
1611835120000|2021-01-28 11:58:40|2120.2|2119.9|2120|2119.7|2120.3|2120|2119.7|2119.4|23
1611835130000|2021-01-28 11:58:50|2120.2|2119.9|2120|2119.7|2120.2|2119.9|2119.4|2119.1|14
1611835140000|2021-01-28 11:59:00|2120.1|2119.8|2119.9|2119.6|2120.3|2120|2119.9|2119.6|9
1611835150000|2021-01-28 11:59:10|2119.7|2119.4|2119.5|2119.2|2119.7|2119.4|2119.2|2118.9|9
1611835160000|2021-01-28 11:59:20|2119.7|2119.4|2119.8|2119.5|2119.8|2119.5|2119.7|2119.4|5
1611835170000|2021-01-28 11:59:30|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|4
1611835200000|2021-01-28 12:00:00|2118.7|2118.4|2118.2|2117.9|2118.7|2118.4|2117.1|2116.8|32
1611835210000|2021-01-28 12:00:10|2117.7|2117.4|2118.3|2118|2118.3|2118|2117.7|2117.4|6
1611835220000|2021-01-28 12:00:20|2118.2|2117.9|2118|2117.7|2118.2|2117.9|2118|2117.7|2
1611835230000|2021-01-28 12:00:30|2116.7|2116.4|2117.1|2116.8|2117.5|2117.2|2116.7|2116.4|5
1611835240000|2021-01-28 12:00:40|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2
1611835250000|2021-01-28 12:00:50|2116.3|2116|2117.1|2116.8|2117.1|2116.8|2116.3|2116|2
1611835260000|2021-01-28 12:01:00|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2
1611835270000|2021-01-28 12:01:10|2116.8|2116.5|2116.6|2116.3|2116.8|2116.5|2116.6|2116.3|2
1611835280000|2021-01-28 12:01:20|2116.4|2116.1|2116.3|2116|2116.4|2116.1|2116.2|2115.9|7
1611835290000|2021-01-28 12:01:30|2116.6|2116.3|2116.3|2116|2116.9|2116.6|2116.3|2116|5
1611835300000|2021-01-28 12:01:40|2115.6|2115.3|2116.2|2115.9|2116.4|2116.1|2115.5|2115.2|9
1611835310000|2021-01-28 12:01:50|2115.5|2115.2|2115.3|2115|2115.7|2115.4|2115.1|2114.8|17
1611835320000|2021-01-28 12:02:00|2116.4|2116.1|2117|2116.7|2117|2116.7|2116.3|2116|33
1611835330000|2021-01-28 12:02:10|2116.9|2116.6|2116.5|2116.2|2116.9|2116.6|2116.5|2116.2|4
1611835340000|2021-01-28 12:02:20|2116.7|2116.4|2116.9|2116.6|2116.9|2116.6|2116.5|2116.2|4
1611835350000|2021-01-28 12:02:30|2116.7|2116.4|2116.9|2116.6|2116.9|2116.6|2116.7|2116.4|7
1611835360000|2021-01-28 12:02:40|2116.5|2116.2|2116.6|2116.3|2116.6|2116.3|2116.5|2116.2|6
1611835370000|2021-01-28 12:02:50|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|2116.9|2116.6|1
1611835380000|2021-01-28 12:03:00|||||||||1
1611835390000|2021-01-28 12:03:10|2116.8|2116.5|2116.4|2116.1|2116.8|2116.5|2116.4|2116.1|2
1611835410000|2021-01-28 12:03:30|2116.9|2116.6|2117.4|2117.1|2117.7|2117.4|2116.9|2116.6|18
1611835420000|2021-01-28 12:03:40|2117.6|2117.3|2117.9|2117.6|2118.2|2117.9|2117.6|2117.3|10
1611835430000|2021-01-28 12:03:50|2117.8|2117.5|2117.1|2116.8|2117.8|2117.5|2117.1|2116.8|5
1611835440000|2021-01-28 12:04:00|2117|2116.7|2118|2117.7|2118|2117.7|2117|2116.7|2
1611835450000|2021-01-28 12:04:10|2117.6|2117.3|2117|2116.7|2117.6|2117.3|2117|2116.7|6
1611835460000|2021-01-28 12:04:20|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|2117.5|2117.2|1
1611835470000|2021-01-28 12:04:30|2117.9|2117.6|2117.2|2116.9|2117.9|2117.6|2117.2|2116.9|17
1611835480000|2021-01-28 12:04:40|2117.5|2117.2|2117.9|2117.6|2117.9|2117.6|2117.5|2117.2|15
1611835490000|2021-01-28 12:04:50|2118.1|2117.8|2119|2118.7|2119|2118.7|2118.1|2117.8|36
1611835500000|2021-01-28 12:05:00|2118.6|2118.3|2117.8|2117.5|2118.6|2118.3|2117.8|2117.5|4
1611835510000|2021-01-28 12:05:10|2118.3|2118|2118.4|2118.1|2118.4|2118.1|2118.3|2118|2
1611835520000|2021-01-28 12:05:20|2118.2|2117.9|2118.6|2118.3|2118.6|2118.3|2118.2|2117.9|2
1611835530000|2021-01-28 12:05:30|2119|2118.7|2119.7|2119.4|2119.7|2119.4|2119|2118.7|11
1611835540000|2021-01-28 12:05:40|2119.5|2119.2|2120.6|2120.3|2120.8|2120.5|2119.4|2119.1|30
1611835550000|2021-01-28 12:05:50|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2
1611835560000|2021-01-28 12:06:00|2120.3|2120|2120.7|2120.4|2120.7|2120.4|2120.1|2119.8|7
1611835570000|2021-01-28 12:06:10|2120.3|2120|2120.7|2120.4|2120.7|2120.4|2120.3|2120|9
1611835580000|2021-01-28 12:06:20|2122.1|2121.8|2120.1|2119.8|2122.1|2121.8|2120.1|2119.8|22
1611835590000|2021-01-28 12:06:30|2120.5|2120.2|2120.7|2120.4|2120.7|2120.4|2120.5|2120.2|2
1611835610000|2021-01-28 12:06:50|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2
1611835630000|2021-01-28 12:07:10|2120.3|2120|2120.2|2119.9|2120.5|2120.2|2120.2|2119.9|8
1611835640000|2021-01-28 12:07:20|2119.7|2119.4|2119.9|2119.6|2119.9|2119.6|2119.7|2119.4|3
1611835650000|2021-01-28 12:07:30|2120|2119.7|2120.2|2119.9|2120.2|2119.9|2120|2119.7|2
1611835660000|2021-01-28 12:07:40|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|1
1611835670000|2021-01-28 12:07:50|2120.6|2120.3|2120.4|2120.1|2120.6|2120.3|2120.4|2120.1|2
1611835680000|2021-01-28 12:08:00|2120.6|2120.3|2121.2|2120.9|2121.2|2120.9|2120.6|2120.3|7
1611835690000|2021-01-28 12:08:10|2121.4|2121.1|2121.4|2121.1|2121.9|2121.6|2121.4|2121.1|9
1611835700000|2021-01-28 12:08:20|2120.8|2120.5|2120.1|2119.8|2120.9|2120.6|2120.1|2119.8|7
1611835710000|2021-01-28 12:08:30|2119.8|2119.5|2119.6|2119.3|2120.1|2119.8|2119.6|2119.3|8
1611835720000|2021-01-28 12:08:40|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2118.8|2118.5|8
1611835730000|2021-01-28 12:08:50|2119.3|2119|2119|2118.7|2119.3|2119|2119|2118.7|5
1611835740000|2021-01-28 12:09:00|2119.2|2118.9|2118.9|2118.6|2119.2|2118.9|2118.9|2118.6|3
1611835750000|2021-01-28 12:09:10|2118.8|2118.5|2118.9|2118.6|2118.9|2118.6|2118.8|2118.5|3
1611835770000|2021-01-28 12:09:30|2118.7|2118.4|2118.9|2118.6|2118.9|2118.6|2118.7|2118.4|3
1611835780000|2021-01-28 12:09:40|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|4
1611835790000|2021-01-28 12:09:50|2118.9|2118.6|2119.2|2118.9|2119.2|2118.9|2118.9|2118.6|7
1611835800000|2021-01-28 12:10:00|2118.7|2118.4|2118.8|2118.5|2118.8|2118.5|2118.5|2118.2|4
1611835810000|2021-01-28 12:10:10|2119|2118.7|2119.4|2119.1|2119.4|2119.1|2118.6|2118.3|12
1611835820000|2021-01-28 12:10:20|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2
1611835830000|2021-01-28 12:10:30|2119.8|2119.5|2121|2120.7|2121|2120.7|2119.8|2119.5|12
1611835840000|2021-01-28 12:10:40|2121.1|2120.8|2121.4|2121.1|2121.4|2121.1|2121.1|2120.8|8
1611835850000|2021-01-28 12:10:50|2121.6|2121.3|2122.2|2121.9|2122.3|2122|2121.6|2121.3|10
1611835860000|2021-01-28 12:11:00|2121.4|2121.1|2121.9|2121.6|2121.9|2121.6|2121.4|2121.1|6
1611835870000|2021-01-28 12:11:10|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1611835880000|2021-01-28 12:11:20|2121.8|2121.5|2122.2|2121.9|2122.5|2122.2|2121.8|2121.5|33
1611835890000|2021-01-28 12:11:30|2122.9|2122.6|2122.2|2121.9|2122.9|2122.6|2122|2121.7|9
1611835900000|2021-01-28 12:11:40|2122.7|2122.4|2122.4|2122.1|2122.7|2122.4|2122.4|2122.1|9
1611835910000|2021-01-28 12:11:50|2122.5|2122.2|2122.8|2122.5|2122.8|2122.5|2122.5|2122.2|5
1611835920000|2021-01-28 12:12:00|2122.9|2122.6|2123.3|2123|2123.3|2123|2122.9|2122.6|6
1611835930000|2021-01-28 12:12:10|2122.9|2122.6|2123|2122.7|2123.3|2123|2122.8|2122.5|16
1611835940000|2021-01-28 12:12:20|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.7|2122.4|9
1611835950000|2021-01-28 12:12:30|2122.6|2122.3|2123.1|2122.8|2123.1|2122.8|2122.6|2122.3|10
1611835960000|2021-01-28 12:12:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2
1611835970000|2021-01-28 12:12:50|2122.9|2122.6|2124.1|2123.8|2124.1|2123.8|2122.9|2122.6|37
1611835980000|2021-01-28 12:13:00|2123.8|2123.5|2123.9|2123.6|2123.9|2123.6|2123.4|2123.1|19
1611835990000|2021-01-28 12:13:10|2123.7|2123.4|2122.7|2122.4|2123.9|2123.6|2122.7|2122.4|23
1611836000000|2021-01-28 12:13:20|2122.4|2122.1|2122.8|2122.5|2122.8|2122.5|2122.4|2122.1|9
1611836010000|2021-01-28 12:13:30|2123.1|2122.8|2122.9|2122.6|2123.3|2123|2122.9|2122.6|11
1611836020000|2021-01-28 12:13:40|2123|2122.7|2123.5|2123.2|2123.5|2123.2|2123|2122.7|3
1611836030000|2021-01-28 12:13:50|2124|2123.7|2124|2123.7|2124|2123.7|2123.7|2123.4|17
1611836040000|2021-01-28 12:14:00|2124.1|2123.8|2123.7|2123.4|2124.5|2124.2|2123.7|2123.4|23
1611836050000|2021-01-28 12:14:10|2123.5|2123.2|2123|2122.7|2123.5|2123.2|2123|2122.7|9
1611836060000|2021-01-28 12:14:20|2123.4|2123.1|2123.6|2123.3|2123.7|2123.4|2123.4|2123.1|29
1611836070000|2021-01-28 12:14:30|2123.7|2123.4|2123.9|2123.6|2123.9|2123.6|2123.7|2123.4|10
1611836080000|2021-01-28 12:14:40|2123.8|2123.5|2123.6|2123.3|2124|2123.7|2123.6|2123.3|11
1611836090000|2021-01-28 12:14:50|2123.4|2123.1|2123|2122.7|2123.4|2123.1|2123|2122.7|14
1611836100000|2021-01-28 12:15:00|2123.4|2123.1|2122.9|2122.6|2123.4|2123.1|2122.4|2122.1|15
1611836120000|2021-01-28 12:15:20|2123.4|2123.1|2123.8|2123.5|2123.8|2123.5|2123.3|2123|12
1611836130000|2021-01-28 12:15:30|2123.5|2123.2|2123.1|2122.8|2123.5|2123.2|2123.1|2122.8|7
1611836150000|2021-01-28 12:15:50|2123.2|2122.9|2122.6|2122.3|2123.2|2122.9|2122.6|2122.3|11
1611836160000|2021-01-28 12:16:00|2123.2|2122.9|2123.3|2123|2123.3|2123|2123.2|2122.9|21
1611836170000|2021-01-28 12:16:10|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2123|2122.7|10
1611836180000|2021-01-28 12:16:20|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2
1611836190000|2021-01-28 12:16:30|2122.9|2122.6|2122.8|2122.5|2123.2|2122.9|2122.8|2122.5|12
1611836200000|2021-01-28 12:16:40|2123.2|2122.9|2123.3|2123|2123.4|2123.1|2123.2|2122.9|34
1611836210000|2021-01-28 12:16:50|2123.5|2123.2|2122.9|2122.6|2123.6|2123.3|2122.9|2122.6|26
1611836220000|2021-01-28 12:17:00|2122.7|2122.4|2122.5|2122.2|2122.7|2122.4|2122.5|2122.2|6
1611836230000|2021-01-28 12:17:10|2122.6|2122.3|2122.9|2122.6|2123|2122.7|2122.6|2122.3|12
1611836240000|2021-01-28 12:17:20|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2123|2122.7|8
1611836250000|2021-01-28 12:17:30|2123.2|2122.9|2122.8|2122.5|2123.2|2122.9|2122.8|2122.5|13
1611836260000|2021-01-28 12:17:40|2123|2122.7|2122.8|2122.5|2123.1|2122.8|2122.8|2122.5|8
1611836270000|2021-01-28 12:17:50|2122.6|2122.3|2122.9|2122.6|2122.9|2122.6|2122.6|2122.3|12
1611836280000|2021-01-28 12:18:00|2122.7|2122.4|2123|2122.7|2123|2122.7|2122.7|2122.4|9
1611836290000|2021-01-28 12:18:10|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2
1611836300000|2021-01-28 12:18:20|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|28
1611836310000|2021-01-28 12:18:30|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|9
1611836320000|2021-01-28 12:18:40|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1611836330000|2021-01-28 12:18:50|2122.2|2121.9|2122.7|2122.4|2122.7|2122.4|2122.2|2121.9|7
1611836340000|2021-01-28 12:19:00|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1611836350000|2021-01-28 12:19:10|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1611836360000|2021-01-28 12:19:20|2122.8|2122.5|2122.3|2122|2122.8|2122.5|2122.3|2122|13
1611836370000|2021-01-28 12:19:30|2122.1|2121.8|2123.2|2122.9|2123.2|2122.9|2122.1|2121.8|16
1611836380000|2021-01-28 12:19:40|2123.1|2122.8|2123.1|2122.8|2123.2|2122.9|2122.9|2122.6|36
1611836390000|2021-01-28 12:19:50|2123.2|2122.9|2122.9|2122.6|2123.4|2123.1|2122.9|2122.6|14
1611836400000|2021-01-28 12:20:00|2122.8|2122.5|2123|2122.7|2123|2122.7|2122.8|2122.5|3
1611836410000|2021-01-28 12:20:10|2122.9|2122.6|2122|2121.7|2123.2|2122.9|2122|2121.7|22
1611836420000|2021-01-28 12:20:20|2122.2|2121.9|2122.3|2122|2122.3|2122|2122|2121.7|11
1611836430000|2021-01-28 12:20:30|2122.5|2122.2|2122.8|2122.5|2122.8|2122.5|2122.5|2122.2|6
1611836440000|2021-01-28 12:20:40|2122.6|2122.3|2122.4|2122.1|2122.6|2122.3|2122.4|2122.1|6
1611836450000|2021-01-28 12:20:50|2122.6|2122.3|2122.4|2122.1|2122.6|2122.3|2122.4|2122.1|9
1611836460000|2021-01-28 12:21:00|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2
1611836470000|2021-01-28 12:21:10|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|6
1611836480000|2021-01-28 12:21:20|2121.9|2121.6|2121.3|2121|2121.9|2121.6|2121.3|2121|7
1611836490000|2021-01-28 12:21:30|2121.5|2121.2|2121.8|2121.5|2121.8|2121.5|2121.4|2121.1|6
1611836500000|2021-01-28 12:21:40|2122|2121.7|2122.2|2121.9|2122.2|2121.9|2122|2121.7|8
1611836510000|2021-01-28 12:21:50|2122.3|2122|2122.1|2121.8|2122.3|2122|2122.1|2121.8|8
1611836520000|2021-01-28 12:22:00|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|2
1611836530000|2021-01-28 12:22:10|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1611836540000|2021-01-28 12:22:20|2122.4|2122.1|2122.7|2122.4|2122.7|2122.4|2122.4|2122.1|3
1611836550000|2021-01-28 12:22:30|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|9
1611836560000|2021-01-28 12:22:40|2122.9|2122.6|2123|2122.7|2123|2122.7|2122.9|2122.6|2
1611836570000|2021-01-28 12:22:50|2122.8|2122.5|2123.2|2122.9|2123.2|2122.9|2122.8|2122.5|12
1611836580000|2021-01-28 12:23:00|2123|2122.7|2123.3|2123|2123.6|2123.3|2123|2122.7|65
1611836590000|2021-01-28 12:23:10|2123.2|2122.9|2123.3|2123|2123.3|2123|2123.1|2122.8|29
1611836600000|2021-01-28 12:23:20|2123.5|2123.2|2123.6|2123.3|2123.8|2123.5|2123.5|2123.2|13
1611836610000|2021-01-28 12:23:30|2123.7|2123.4|2123.5|2123.2|2123.9|2123.6|2123.5|2123.2|5
1611836620000|2021-01-28 12:23:40|2123.4|2123.1|2123.3|2123|2123.4|2123.1|2123.3|2123|7
1611836640000|2021-01-28 12:24:00|2123.1|2122.8|2123|2122.7|2123.1|2122.8|2123|2122.7|9
1611836650000|2021-01-28 12:24:10|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2
1611836660000|2021-01-28 12:24:20|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1611836670000|2021-01-28 12:24:30|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|7
1611836680000|2021-01-28 12:24:40|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122|2121.7|7
1611836690000|2021-01-28 12:24:50|2121.7|2121.4|2121.2|2120.9|2121.7|2121.4|2121.2|2120.9|3
1611836700000|2021-01-28 12:25:00|2121.5|2121.2|2121.7|2121.4|2121.9|2121.6|2121.5|2121.2|13
1611836710000|2021-01-28 12:25:10|2121.3|2121|2120.3|2120|2121.3|2121|2120.3|2120|33
1611836720000|2021-01-28 12:25:20|2120.9|2120.6|2120.7|2120.4|2120.9|2120.6|2120.5|2120.2|7
1611836730000|2021-01-28 12:25:30|2120.5|2120.2|2121|2120.7|2121|2120.7|2120.4|2120.1|13
1611836740000|2021-01-28 12:25:40|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|7
1611836750000|2021-01-28 12:25:50|2121|2120.7|2120.9|2120.6|2121.2|2120.9|2120.8|2120.5|10
1611836760000|2021-01-28 12:26:00|2121.3|2121|2121.4|2121.1|2121.4|2121.1|2121.3|2121|3
1611836770000|2021-01-28 12:26:10|2122.1|2121.8|2122.3|2122|2122.3|2122|2122.1|2121.8|5
1611836780000|2021-01-28 12:26:20|2122.4|2122.1|2122.5|2122.2|2122.7|2122.4|2122.4|2122.1|7
1611836790000|2021-01-28 12:26:30|2123|2122.7|2122.2|2121.9|2123|2122.7|2122.2|2121.9|6
1611836800000|2021-01-28 12:26:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1611836810000|2021-01-28 12:26:50|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|11
1611836820000|2021-01-28 12:27:00|2123.2|2122.9|2123.3|2123|2123.3|2123|2123.2|2122.9|4
1611836830000|2021-01-28 12:27:10|2123.6|2123.3|2123.2|2122.9|2123.6|2123.3|2123.2|2122.9|17
1611836840000|2021-01-28 12:27:20|2123.3|2123|2122.7|2122.4|2123.3|2123|2122.7|2122.4|8
1611836850000|2021-01-28 12:27:30|2122.8|2122.5|2123.9|2123.6|2123.9|2123.6|2122.8|2122.5|6
1611836860000|2021-01-28 12:27:40|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|6
1611836870000|2021-01-28 12:27:50|2123.1|2122.8|2123|2122.7|2123.1|2122.8|2123|2122.7|5
1611836880000|2021-01-28 12:28:00|2122.8|2122.5|2122.5|2122.2|2122.8|2122.5|2122.5|2122.2|7
1611836890000|2021-01-28 12:28:10|2122.4|2122.1|2122.7|2122.4|2122.7|2122.4|2122.4|2122.1|8
1611836900000|2021-01-28 12:28:20|2122.9|2122.6|2122.9|2122.6|2123.2|2122.9|2122.9|2122.6|11
1611836910000|2021-01-28 12:28:30|2123.3|2123|2123.6|2123.3|2123.6|2123.3|2123.3|2123|7
1611836920000|2021-01-28 12:28:40|2123.7|2123.4|2123.7|2123.4|2123.8|2123.5|2123.7|2123.4|14
1611836930000|2021-01-28 12:28:50|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1611836940000|2021-01-28 12:29:00|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1611836950000|2021-01-28 12:29:10|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|7
1611836960000|2021-01-28 12:29:20|2123.4|2123.1|2123.6|2123.3|2123.6|2123.3|2123.4|2123.1|5
1611836970000|2021-01-28 12:29:30|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|4
1611836980000|2021-01-28 12:29:40|2122.8|2122.5|2123|2122.7|2123|2122.7|2122.8|2122.5|7
1611837000000|2021-01-28 12:30:00|2122.4|2122.1|2121.7|2121.4|2122.4|2122.1|2121.7|2121.4|6
1611837010000|2021-01-28 12:30:10|2121.9|2121.6|2121.8|2121.5|2122|2121.7|2121.8|2121.5|8
1611837020000|2021-01-28 12:30:20|2121.3|2121|2121|2120.7|2121.3|2121|2121|2120.7|24
1611837030000|2021-01-28 12:30:30|2121.1|2120.8|2120.6|2120.3|2121.1|2120.8|2120.6|2120.3|2
1611837040000|2021-01-28 12:30:40|2121.4|2121.1|2120.9|2120.6|2121.4|2121.1|2120.9|2120.6|3
1611837050000|2021-01-28 12:30:50|2121|2120.7|2120.5|2120.2|2121|2120.7|2120.5|2120.2|7
1611837060000|2021-01-28 12:31:00|2120.4|2120.1|2119.7|2119.4|2120.4|2120.1|2119.7|2119.4|9
1611837080000|2021-01-28 12:31:20|2119.8|2119.5|2119.9|2119.6|2120|2119.7|2119.7|2119.4|48
1611837090000|2021-01-28 12:31:30|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|10
1611837100000|2021-01-28 12:31:40|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2
1611837110000|2021-01-28 12:31:50|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2118.7|2118.4|8
1611837120000|2021-01-28 12:32:00|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|6
1611837130000|2021-01-28 12:32:10|2118.8|2118.5|2118.7|2118.4|2119.1|2118.8|2118.7|2118.4|9
1611837140000|2021-01-28 12:32:20|2119.2|2118.9|2119.5|2119.2|2119.5|2119.2|2119.2|2118.9|7
1611837150000|2021-01-28 12:32:30|2119.8|2119.5|2120.1|2119.8|2120.1|2119.8|2119.7|2119.4|9
1611837160000|2021-01-28 12:32:40|2120.3|2120|2121.3|2121|2121.3|2121|2120.3|2120|12
1611837170000|2021-01-28 12:32:50|2121|2120.7|2120.5|2120.2|2121|2120.7|2120.5|2120.2|7
1611837180000|2021-01-28 12:33:00|2119.5|2119.2|2118.8|2118.5|2119.5|2119.2|2118.8|2118.5|15
1611837190000|2021-01-28 12:33:10|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|6
1611837200000|2021-01-28 12:33:20|2119.5|2119.2|2119.1|2118.8|2119.5|2119.2|2118.4|2118.1|41
1611837210000|2021-01-28 12:33:30|||||||||1
1611837220000|2021-01-28 12:33:40|2119|2118.7|2119.4|2119.1|2119.7|2119.4|2119|2118.7|17
1611837230000|2021-01-28 12:33:50|2119.7|2119.4|2119.8|2119.5|2120.1|2119.8|2119.7|2119.4|7
1611837240000|2021-01-28 12:34:00|2120.2|2119.9|2120.4|2120.1|2120.4|2120.1|2120.2|2119.9|3
1611837250000|2021-01-28 12:34:10|2120.2|2119.9|2119.9|2119.6|2120.4|2120.1|2119.9|2119.6|10
1611837260000|2021-01-28 12:34:20|2120.1|2119.8|2120.3|2120|2120.3|2120|2120.1|2119.8|6
1611837270000|2021-01-28 12:34:30|2120.4|2120.1|2120.5|2120.2|2120.5|2120.2|2120.4|2120.1|3
1611837290000|2021-01-28 12:34:50|2120.6|2120.3|2120.1|2119.8|2120.6|2120.3|2120.1|2119.8|3
1611837310000|2021-01-28 12:35:10|2119.9|2119.6|2119.8|2119.5|2120|2119.7|2119.8|2119.5|4
1611837320000|2021-01-28 12:35:20|2120.2|2119.9|2120.3|2120|2120.3|2120|2120.2|2119.9|2
1611837340000|2021-01-28 12:35:40|2120.4|2120.1|2120.9|2120.6|2120.9|2120.6|2120.4|2120.1|8
1611837350000|2021-01-28 12:35:50|2120.8|2120.5|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|2
1611837360000|2021-01-28 12:36:00|2121|2120.7|2121|2120.7|2121.1|2120.8|2121|2120.7|5
1611837370000|2021-01-28 12:36:10|2120.7|2120.4|2120.5|2120.2|2120.7|2120.4|2120.5|2120.2|4
1611837400000|2021-01-28 12:36:40|2120.1|2119.8|2119.7|2119.4|2120.1|2119.8|2119.7|2119.4|9
1611837410000|2021-01-28 12:36:50|2119.6|2119.3|2120.3|2120|2120.3|2120|2119.6|2119.3|3
1611837420000|2021-01-28 12:37:00|2120|2119.7|2119.9|2119.6|2120.2|2119.9|2119.9|2119.6|6
1611837440000|2021-01-28 12:37:20|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|1
1611837450000|2021-01-28 12:37:30|2119.8|2119.5|2119.6|2119.3|2119.8|2119.5|2119.6|2119.3|2
1611837470000|2021-01-28 12:37:50|2119.8|2119.5|2120|2119.7|2120|2119.7|2119.8|2119.5|6
1611837480000|2021-01-28 12:38:00|2120.1|2119.8|2120.5|2120.2|2120.5|2120.2|2120.1|2119.8|5
1611837490000|2021-01-28 12:38:10|2120.7|2120.4|2120.8|2120.5|2120.8|2120.5|2120.7|2120.4|3
1611837500000|2021-01-28 12:38:20|2120.9|2120.6|2120.8|2120.5|2121|2120.7|2120.8|2120.5|4
1611837510000|2021-01-28 12:38:30|2121|2120.7|2121|2120.7|2121.2|2120.9|2121|2120.7|6
1611837520000|2021-01-28 12:38:40|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2
1611837530000|2021-01-28 12:38:50|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|3
1611837540000|2021-01-28 12:39:00|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2
1611837550000|2021-01-28 12:39:10|2119.5|2119.2|2119.3|2119|2119.5|2119.2|2119.3|2119|3
1611837560000|2021-01-28 12:39:20|2119|2118.7|2118.6|2118.3|2119|2118.7|2118.6|2118.3|6
1611837570000|2021-01-28 12:39:30|2118.8|2118.5|2119.1|2118.8|2119.1|2118.8|2118.8|2118.5|13
1611837590000|2021-01-28 12:39:50|2117.8|2117.5|2117.7|2117.4|2117.8|2117.5|2117.7|2117.4|26
1611837600000|2021-01-28 12:40:00|2117.9|2117.6|2118|2117.7|2118|2117.7|2117.9|2117.6|4
1611837610000|2021-01-28 12:40:10|2118.2|2117.9|2118.3|2118|2118.4|2118.1|2118.1|2117.8|6
1611837620000|2021-01-28 12:40:20|2117.9|2117.6|2118.2|2117.9|2118.2|2117.9|2117.5|2117.2|11
1611837630000|2021-01-28 12:40:30|2117.8|2117.5|2117.5|2117.2|2117.9|2117.6|2117.5|2117.2|6
1611837640000|2021-01-28 12:40:40|2118.1|2117.8|2118.2|2117.9|2118.2|2117.9|2117.7|2117.4|23
1611837650000|2021-01-28 12:40:50|2118.3|2118|2118.7|2118.4|2118.8|2118.5|2118.3|2118|69
1611837660000|2021-01-28 12:41:00|2118.6|2118.3|2118.2|2117.9|2118.6|2118.3|2118.2|2117.9|5
1611837670000|2021-01-28 12:41:10|2118|2117.7|2117.9|2117.6|2118|2117.7|2117.7|2117.4|8
1611837680000|2021-01-28 12:41:20|2117.5|2117.2|2117.2|2116.9|2117.5|2117.2|2116.8|2116.5|38
1611837690000|2021-01-28 12:41:30|2117.4|2117.1|2116|2115.7|2117.4|2117.1|2116|2115.7|26
1611837700000|2021-01-28 12:41:40|2116.4|2116.1|2116.1|2115.8|2116.6|2116.3|2116.1|2115.8|20
1611837710000|2021-01-28 12:41:50|2116.2|2115.9|2116.5|2116.2|2116.5|2116.2|2116|2115.7|21
1611837720000|2021-01-28 12:42:00|2116.2|2115.9|2115.8|2115.5|2116.5|2116.2|2115|2114.7|27
1611837730000|2021-01-28 12:42:10|2116|2115.7|2118.3|2118|2118.3|2118|2115.7|2115.4|46
1611837740000|2021-01-28 12:42:20|2118.4|2118.1|2117.5|2117.2|2118.4|2118.1|2117.5|2117.2|17
1611837750000|2021-01-28 12:42:30|2117.2|2116.9|2117.5|2117.2|2117.5|2117.2|2117.1|2116.8|9
1611837760000|2021-01-28 12:42:40|2116.9|2116.6|2116.7|2116.4|2117.5|2117.2|2116.7|2116.4|12
1611837770000|2021-01-28 12:42:50|2116.9|2116.6|2116.5|2116.2|2117|2116.7|2116.5|2116.2|21
1611837780000|2021-01-28 12:43:00|2116.4|2116.1|2115.7|2115.4|2116.4|2116.1|2115.7|2115.4|2
1611837790000|2021-01-28 12:43:10|2116.4|2116.1|2116.5|2116.2|2116.5|2116.2|2116.4|2116.1|14
1611837800000|2021-01-28 12:43:20|2116.2|2115.9|2116.6|2116.3|2116.6|2116.3|2116.2|2115.9|12
1611837810000|2021-01-28 12:43:30|2116.2|2115.9|2116.5|2116.2|2116.5|2116.2|2116.2|2115.9|4
1611837820000|2021-01-28 12:43:40|2116.2|2115.9|2116.4|2116.1|2116.4|2116.1|2116.2|2115.9|6
1611837830000|2021-01-28 12:43:50|2116.2|2115.9|2116.6|2116.3|2116.6|2116.3|2116.2|2115.9|7
1611837840000|2021-01-28 12:44:00|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|2116.5|2116.2|5
1611837850000|2021-01-28 12:44:10|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|5
1611837860000|2021-01-28 12:44:20|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|7
1611837870000|2021-01-28 12:44:30|2115.3|2115|2115.4|2115.1|2115.4|2115.1|2115.3|2115|4
1611837880000|2021-01-28 12:44:40|2115.9|2115.6|2116.6|2116.3|2116.6|2116.3|2115.9|2115.6|5
1611837890000|2021-01-28 12:44:50|||||||||1
1611837910000|2021-01-28 12:45:10|2116.4|2116.1|2115.5|2115.2|2116.4|2116.1|2115.5|2115.2|7
1611837920000|2021-01-28 12:45:20|2114.7|2114.4|2114.7|2114.4|2114.7|2114.4|2114.4|2114.1|13
1611837940000|2021-01-28 12:45:40|2114.2|2113.9|2113.7|2113.4|2114.5|2114.2|2113.7|2113.4|8
1611837950000|2021-01-28 12:45:50|2114.5|2114.2|2114.9|2114.6|2114.9|2114.6|2114.5|2114.2|5
1611837960000|2021-01-28 12:46:00|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|1
1611837970000|2021-01-28 12:46:10|2114.2|2113.9|2115.1|2114.8|2115.1|2114.8|2114.2|2113.9|9
1611837980000|2021-01-28 12:46:20|2115|2114.7|2114.5|2114.2|2115|2114.7|2114.5|2114.2|7
1611837990000|2021-01-28 12:46:30|2114.7|2114.4|2115.6|2115.3|2115.6|2115.3|2114.6|2114.3|15
1611838000000|2021-01-28 12:46:40|2116.1|2115.8|2115.7|2115.4|2116.2|2115.9|2115.7|2115.4|8
1611838010000|2021-01-28 12:46:50|2116.5|2116.2|2115.6|2115.3|2116.5|2116.2|2115.6|2115.3|11
1611838020000|2021-01-28 12:47:00|2115.7|2115.4|2115|2114.7|2115.7|2115.4|2115|2114.7|4
1611838030000|2021-01-28 12:47:10|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|1
1611838050000|2021-01-28 12:47:30|2114.6|2114.3|2115|2114.7|2115|2114.7|2114.6|2114.3|6
1611838060000|2021-01-28 12:47:40|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|1
1611838070000|2021-01-28 12:47:50|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|12
1611838080000|2021-01-28 12:48:00|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|3
1611838090000|2021-01-28 12:48:10|2114.5|2114.2|2114.6|2114.3|2114.8|2114.5|2114.3|2114|12
1611838100000|2021-01-28 12:48:20|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|1
1611838110000|2021-01-28 12:48:30|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|1
1611838130000|2021-01-28 12:48:50|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|4
1611838140000|2021-01-28 12:49:00|2114.7|2114.4|2115.6|2115.3|2115.6|2115.3|2114.7|2114.4|16
1611838150000|2021-01-28 12:49:10|2115.4|2115.1|2115.6|2115.3|2115.6|2115.3|2115.4|2115.1|8
1611838170000|2021-01-28 12:49:30|2116.2|2115.9|2116.6|2116.3|2116.6|2116.3|2116.2|2115.9|7
1611838180000|2021-01-28 12:49:40|2116.5|2116.2|2115.8|2115.5|2116.5|2116.2|2115.8|2115.5|9
1611838190000|2021-01-28 12:49:50|2116.1|2115.8|2116.5|2116.2|2116.5|2116.2|2116.1|2115.8|4
1611838200000|2021-01-28 12:50:00|2116.2|2115.9|2116.4|2116.1|2116.4|2116.1|2116.2|2115.9|3
1611838210000|2021-01-28 12:50:10|2116.5|2116.2|2116.5|2116.2|2117.2|2116.9|2116.5|2116.2|8
1611838220000|2021-01-28 12:50:20|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2
1611838230000|2021-01-28 12:50:30|2116.6|2116.3|2116.7|2116.4|2116.7|2116.4|2116.5|2116.2|4
1611838240000|2021-01-28 12:50:40|2116.4|2116.1|2116.1|2115.8|2116.5|2116.2|2116.1|2115.8|3
1611838250000|2021-01-28 12:50:50|2115.8|2115.5|2116.5|2116.2|2116.8|2116.5|2115.8|2115.5|20
1611838260000|2021-01-28 12:51:00|2116.3|2116|2116.6|2116.3|2116.6|2116.3|2116.1|2115.8|12
1611838270000|2021-01-28 12:51:10|2116.3|2116|2116.6|2116.3|2116.6|2116.3|2115.8|2115.5|18
1611838280000|2021-01-28 12:51:20|2116.3|2116|2116.8|2116.5|2117.3|2117|2116.3|2116|25
1611838290000|2021-01-28 12:51:30|2116.6|2116.3|2115.1|2114.8|2116.6|2116.3|2115.1|2114.8|19
1611838300000|2021-01-28 12:51:40|2115|2114.7|2114.7|2114.4|2115|2114.7|2114.7|2114.4|20
1611838310000|2021-01-28 12:51:50|2114.6|2114.3|2115|2114.7|2115.1|2114.8|2114.6|2114.3|12
1611838320000|2021-01-28 12:52:00|2114.9|2114.6|2115.5|2115.2|2115.9|2115.6|2114.8|2114.5|19
1611838330000|2021-01-28 12:52:10|2115.8|2115.5|2115.4|2115.1|2115.8|2115.5|2115.4|2115.1|16
1611838340000|2021-01-28 12:52:20|2115.3|2115|2116|2115.7|2116|2115.7|2115.2|2114.9|11
1611838350000|2021-01-28 12:52:30|||||||||1
1611838360000|2021-01-28 12:52:40|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2
1611838370000|2021-01-28 12:52:50|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|4
1611838380000|2021-01-28 12:53:00|2115.6|2115.3|2115.2|2114.9|2115.6|2115.3|2115.2|2114.9|3
1611838400000|2021-01-28 12:53:20|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|11
1611838410000|2021-01-28 12:53:30|2114.6|2114.3|2114.7|2114.4|2114.8|2114.5|2114.4|2114.1|27
1611838420000|2021-01-28 12:53:40|2114.5|2114.2|2114.2|2113.9|2114.5|2114.2|2114.2|2113.9|2
1611838430000|2021-01-28 12:53:50|2113.8|2113.5|2113.7|2113.4|2113.8|2113.5|2113.7|2113.4|4
1611838440000|2021-01-28 12:54:00|2113.4|2113.1|2113.1|2112.8|2113.6|2113.3|2113.1|2112.8|8
1611838450000|2021-01-28 12:54:10|2113|2112.7|2113|2112.7|2113|2112.7|2113|2112.7|1
1611838460000|2021-01-28 12:54:20|2113.5|2113.2|2113.9|2113.6|2113.9|2113.6|2113.5|2113.2|4
1611838470000|2021-01-28 12:54:30|2114.3|2114|2114.3|2114|2114.3|2114|2114.3|2114|8
1611838480000|2021-01-28 12:54:40|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|4
1611838490000|2021-01-28 12:54:50|2114.8|2114.5|2114.5|2114.2|2114.9|2114.6|2114.5|2114.2|13
1611838500000|2021-01-28 12:55:00|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|2
1611838510000|2021-01-28 12:55:10|2114.7|2114.4|2114|2113.7|2114.7|2114.4|2114|2113.7|15
1611838520000|2021-01-28 12:55:20|2113.7|2113.4|2114.2|2113.9|2114.2|2113.9|2113.7|2113.4|5
1611838530000|2021-01-28 12:55:30|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|1
1611838540000|2021-01-28 12:55:40|2113.8|2113.5|2114.1|2113.8|2114.1|2113.8|2113.8|2113.5|5
1611838550000|2021-01-28 12:55:50|2114.2|2113.9|2114.3|2114|2114.3|2114|2114.2|2113.9|3
1611838570000|2021-01-28 12:56:10|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2113.7|2113.4|2
1611838580000|2021-01-28 12:56:20|2114.2|2113.9|2114.8|2114.5|2114.8|2114.5|2114.2|2113.9|12
1611838590000|2021-01-28 12:56:30|2114.9|2114.6|2115.2|2114.9|2115.2|2114.9|2114.9|2114.6|6
1611838600000|2021-01-28 12:56:40|2115.3|2115|2115.4|2115.1|2115.5|2115.2|2115.3|2115|7
1611838610000|2021-01-28 12:56:50|2115.2|2114.9|2115.4|2115.1|2115.4|2115.1|2115.2|2114.9|4
1611838620000|2021-01-28 12:57:00|2115.5|2115.2|2114.6|2114.3|2115.5|2115.2|2114.6|2114.3|25
1611838630000|2021-01-28 12:57:10|2115|2114.7|2115.8|2115.5|2115.8|2115.5|2115|2114.7|7
1611838640000|2021-01-28 12:57:20|2115.5|2115.2|2115.7|2115.4|2115.7|2115.4|2115.2|2114.9|9
1611838650000|2021-01-28 12:57:30|2115.4|2115.1|2114.3|2114|2115.4|2115.1|2114.2|2113.9|7
1611838660000|2021-01-28 12:57:40|2114.4|2114.1|2115.2|2114.9|2115.2|2114.9|2114.4|2114.1|7
1611838670000|2021-01-28 12:57:50|2114.7|2114.4|2115.3|2115|2115.3|2115|2114.7|2114.4|16
1611838680000|2021-01-28 12:58:00|2115.4|2115.1|2115.7|2115.4|2115.7|2115.4|2115.2|2114.9|14
1611838690000|2021-01-28 12:58:10|2115.6|2115.3|2115.6|2115.3|2115.7|2115.4|2115.3|2115|28
1611838700000|2021-01-28 12:58:20|||||||||6
1611838710000|2021-01-28 12:58:30|2115.5|2115.2|2115.7|2115.4|2115.7|2115.4|2115.5|2115.2|9
1611838720000|2021-01-28 12:58:40|2115.6|2115.3|2115.3|2115|2115.6|2115.3|2115.3|2115|6
1611838730000|2021-01-28 12:58:50|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.4|2115.1|7
1611838740000|2021-01-28 12:59:00|2115.8|2115.5|2117.3|2117|2117.4|2117.1|2115.8|2115.5|27
1611838750000|2021-01-28 12:59:10|2117.4|2117.1|2117.1|2116.8|2117.8|2117.5|2117|2116.7|15
1611838760000|2021-01-28 12:59:20|2117.8|2117.5|2118.1|2117.8|2118.2|2117.9|2117.8|2117.5|10
1611838770000|2021-01-28 12:59:30|2118.2|2117.9|2118.1|2117.8|2118.2|2117.9|2118.1|2117.8|6
1611838780000|2021-01-28 12:59:40|2118.2|2117.9|2117.5|2117.2|2118.2|2117.9|2117.5|2117.2|9
1611838790000|2021-01-28 12:59:50|2118.1|2117.8|2118.6|2118.3|2118.6|2118.3|2118.1|2117.8|10
1611838800000|2021-01-28 13:00:00|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|1
1611838810000|2021-01-28 13:00:10|2118.2|2117.9|2117.2|2116.9|2118.2|2117.9|2117.2|2116.9|10
1611838820000|2021-01-28 13:00:20|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|18
1611838830000|2021-01-28 13:00:30|2115.3|2115|2115.7|2115.4|2115.7|2115.4|2115.2|2114.9|14
1611838840000|2021-01-28 13:00:40|2115.5|2115.2|2116.3|2116|2116.4|2116.1|2115.5|2115.2|20
1611838850000|2021-01-28 13:00:50|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2115.7|2115.4|14
1611838860000|2021-01-28 13:01:00|2116.1|2115.8|2115.8|2115.5|2116.3|2116|2115.6|2115.3|6
1611838870000|2021-01-28 13:01:10|2115.6|2115.3|2116.3|2116|2116.3|2116|2115.6|2115.3|7
1611838880000|2021-01-28 13:01:20|2116.2|2115.9|2115.6|2115.3|2116.2|2115.9|2115.6|2115.3|3
1611838890000|2021-01-28 13:01:30|2115.4|2115.1|2114.4|2114.1|2115.7|2115.4|2114.4|2114.1|7
1611838900000|2021-01-28 13:01:40|2115.3|2115|2115.3|2115|2115.3|2115|2115.3|2115|1
1611838910000|2021-01-28 13:01:50|2114.6|2114.3|2113.8|2113.5|2114.6|2114.3|2113.8|2113.5|11
1611838920000|2021-01-28 13:02:00|2113.4|2113.1|2113.6|2113.3|2113.6|2113.3|2112.8|2112.5|35
1611838930000|2021-01-28 13:02:10|2114|2113.7|2114.4|2114.1|2114.4|2114.1|2114|2113.7|3
1611838950000|2021-01-28 13:02:30|||||||||1
1611838960000|2021-01-28 13:02:40|2113.8|2113.5|2113.7|2113.4|2113.8|2113.5|2113.7|2113.4|2
1611838970000|2021-01-28 13:02:50|2113.3|2113|2113.4|2113.1|2113.4|2113.1|2113|2112.7|16
1611838980000|2021-01-28 13:03:00|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|6
1611838990000|2021-01-28 13:03:10|2112.9|2112.6|2112.9|2112.6|2113.2|2112.9|2112.7|2112.4|10
1611839000000|2021-01-28 13:03:20|2112.8|2112.5|2113|2112.7|2113.3|2113|2112.6|2112.3|9
1611839010000|2021-01-28 13:03:30|2112.7|2112.4|2111.5|2111.2|2112.7|2112.4|2111.5|2111.2|28
1611839020000|2021-01-28 13:03:40|2111.7|2111.4|2111.9|2111.6|2111.9|2111.6|2111.7|2111.4|3
1611839030000|2021-01-28 13:03:50|2112.2|2111.9|2112|2111.7|2112.3|2112|2112|2111.7|36
1611839040000|2021-01-28 13:04:00|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|4
1611839050000|2021-01-28 13:04:10|2110.9|2110.6|2110.1|2109.8|2110.9|2110.6|2109.6|2109.3|84
1611839060000|2021-01-28 13:04:20|2110.5|2110.2|2109.9|2109.6|2110.5|2110.2|2109.9|2109.6|23
1611839070000|2021-01-28 13:04:30|2109.6|2109.3|2110|2109.7|2110|2109.7|2109.3|2109|22
1611839080000|2021-01-28 13:04:40|2110.3|2110|2110.3|2110|2110.6|2110.3|2110.2|2109.9|6
1611839090000|2021-01-28 13:04:50|2110.4|2110.1|2110.7|2110.4|2110.7|2110.4|2110.4|2110.1|5
1611839100000|2021-01-28 13:05:00|2110.4|2110.1|2109|2108.7|2110.5|2110.2|2109|2108.7|21
1611839110000|2021-01-28 13:05:10|2109.3|2109|2109.6|2109.3|2109.6|2109.3|2109.3|2109|4
1611839120000|2021-01-28 13:05:20|2110.1|2109.8|2111.6|2111.3|2111.6|2111.3|2110.1|2109.8|12
1611839130000|2021-01-28 13:05:30|2111.4|2111.1|2112.2|2111.9|2112.4|2112.1|2111.4|2111.1|18
1611839140000|2021-01-28 13:05:40|2111.8|2111.5|2111.7|2111.4|2112|2111.7|2111.4|2111.1|10
1611839150000|2021-01-28 13:05:50|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.4|2111.1|10
1611839160000|2021-01-28 13:06:00|2111.3|2111|2111.3|2111|2111.3|2111|2110.6|2110.3|9
1611839170000|2021-01-28 13:06:10|2111.4|2111.1|2111.5|2111.2|2111.5|2111.2|2111.4|2111.1|6
1611839180000|2021-01-28 13:06:20|2111|2110.7|2111.6|2111.3|2111.6|2111.3|2111|2110.7|4
1611839190000|2021-01-28 13:06:30|2111.5|2111.2|2111.9|2111.6|2111.9|2111.6|2111.5|2111.2|12
1611839200000|2021-01-28 13:06:40|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|2111.4|2111.1|1
1611839220000|2021-01-28 13:07:00|2111.3|2111|2111.4|2111.1|2111.4|2111.1|2111.3|2111|4
1611839230000|2021-01-28 13:07:10|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|1
1611839240000|2021-01-28 13:07:20|2112.8|2112.5|2112.1|2111.8|2112.8|2112.5|2112.1|2111.8|11
1611839250000|2021-01-28 13:07:30|2112.8|2112.5|2112.8|2112.5|2113|2112.7|2112.6|2112.3|13
1611839260000|2021-01-28 13:07:40|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2
1611839280000|2021-01-28 13:08:00|2111.8|2111.5|2112.6|2112.3|2112.6|2112.3|2111.8|2111.5|4
1611839290000|2021-01-28 13:08:10|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|2
1611839300000|2021-01-28 13:08:20|2112.2|2111.9|2112.9|2112.6|2112.9|2112.6|2112.2|2111.9|4
1611839320000|2021-01-28 13:08:40|2113.1|2112.8|2113.8|2113.5|2113.8|2113.5|2113.1|2112.8|7
1611839330000|2021-01-28 13:08:50|2114.1|2113.8|2114|2113.7|2114.6|2114.3|2114|2113.7|13
1611839340000|2021-01-28 13:09:00|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|1
1611839350000|2021-01-28 13:09:10|2114.1|2113.8|2114.1|2113.8|2114.4|2114.1|2114.1|2113.8|10
1611839360000|2021-01-28 13:09:20|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|1
1611839380000|2021-01-28 13:09:40|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|1
1611839390000|2021-01-28 13:09:50|2114.9|2114.6|2115|2114.7|2115.3|2115|2114.9|2114.6|16
1611839400000|2021-01-28 13:10:00|2114.9|2114.6|2115.2|2114.9|2115.2|2114.9|2114.4|2114.1|12
1611839410000|2021-01-28 13:10:10|2115.4|2115.1|2115.5|2115.2|2115.5|2115.2|2115.4|2115.1|12
1611839420000|2021-01-28 13:10:20|2115.8|2115.5|2116.5|2116.2|2116.5|2116.2|2115.3|2115|51
1611839440000|2021-01-28 13:10:40|2116.3|2116|2116.1|2115.8|2116.4|2116.1|2116.1|2115.8|39
1611839450000|2021-01-28 13:10:50|2116|2115.7|2115|2114.7|2116|2115.7|2114.4|2114.1|17
1611839460000|2021-01-28 13:11:00|||||||||1
1611839470000|2021-01-28 13:11:10|2114.5|2114.2|2114|2113.7|2114.5|2114.2|2114|2113.7|2
1611839480000|2021-01-28 13:11:20|2113.8|2113.5|2113.5|2113.2|2113.8|2113.5|2113.5|2113.2|3
1611839490000|2021-01-28 13:11:30|2114.2|2113.9|2113.7|2113.4|2114.2|2113.9|2113.7|2113.4|8
1611839500000|2021-01-28 13:11:40|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|1
1611839510000|2021-01-28 13:11:50|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|2
1611839520000|2021-01-28 13:12:00|2114.4|2114.1|2114.9|2114.6|2114.9|2114.6|2114.4|2114.1|13
1611839540000|2021-01-28 13:12:20|2114.3|2114|2114.5|2114.2|2114.5|2114.2|2114.3|2114|3
1611839550000|2021-01-28 13:12:30|2114.2|2113.9|2113.6|2113.3|2114.2|2113.9|2113.6|2113.3|6
1611839560000|2021-01-28 13:12:40|2113.1|2112.8|2113.2|2112.9|2113.2|2112.9|2112.5|2112.2|13
1611839580000|2021-01-28 13:13:00|2112.9|2112.6|2112.3|2112|2112.9|2112.6|2112.3|2112|10
1611839600000|2021-01-28 13:13:20|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|8
1611839610000|2021-01-28 13:13:30|2112.2|2111.9|2112.3|2112|2112.3|2112|2111.7|2111.4|17
1611839620000|2021-01-28 13:13:40|2112.6|2112.3|2114.9|2114.6|2114.9|2114.6|2112.6|2112.3|36
1611839630000|2021-01-28 13:13:50|2114.8|2114.5|2114.7|2114.4|2114.8|2114.5|2114.4|2114.1|14
1611839640000|2021-01-28 13:14:00|2114.4|2114.1|2113.7|2113.4|2114.4|2114.1|2113.4|2113.1|11
1611839650000|2021-01-28 13:14:10|2114|2113.7|2113.9|2113.6|2114.1|2113.8|2113.9|2113.6|7
1611839660000|2021-01-28 13:14:20|2113.8|2113.5|2113.5|2113.2|2113.8|2113.5|2113.3|2113|3
1611839670000|2021-01-28 13:14:30|2113.2|2112.9|2112.8|2112.5|2113.2|2112.9|2112.8|2112.5|5
1611839680000|2021-01-28 13:14:40|2113|2112.7|2113.1|2112.8|2113.1|2112.8|2113|2112.7|4
1611839690000|2021-01-28 13:14:50|2113.3|2113|2113.4|2113.1|2113.4|2113.1|2113.3|2113|5
1611839700000|2021-01-28 13:15:00|2113.7|2113.4|2113.3|2113|2113.7|2113.4|2113.3|2113|6
1611839710000|2021-01-28 13:15:10|2113.4|2113.1|2114.9|2114.6|2114.9|2114.6|2113.4|2113.1|44
1611839720000|2021-01-28 13:15:20|2115|2114.7|2114.8|2114.5|2115|2114.7|2114.8|2114.5|14
1611839730000|2021-01-28 13:15:30|2114.3|2114|2115|2114.7|2115|2114.7|2114.3|2114|3
1611839740000|2021-01-28 13:15:40|2115.4|2115.1|2115.5|2115.2|2116.3|2116|2115.3|2115|25
1611839750000|2021-01-28 13:15:50|2115.1|2114.8|2115.1|2114.8|2115.1|2114.8|2114.8|2114.5|9
1611839760000|2021-01-28 13:16:00|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|1
1611839790000|2021-01-28 13:16:30|2114.2|2113.9|2114.5|2114.2|2114.5|2114.2|2114.1|2113.8|5
1611839800000|2021-01-28 13:16:40|2114.1|2113.8|2114.1|2113.8|2114.2|2113.9|2113.2|2112.9|11
1611839810000|2021-01-28 13:16:50|2114|2113.7|2114.1|2113.8|2114.1|2113.8|2113.6|2113.3|9
1611839820000|2021-01-28 13:17:00|2114.5|2114.2|2114.1|2113.8|2114.5|2114.2|2114.1|2113.8|2
1611839830000|2021-01-28 13:17:10|2114.3|2114|2114.4|2114.1|2114.4|2114.1|2114|2113.7|5
1611839840000|2021-01-28 13:17:20|2114.2|2113.9|2114|2113.7|2114.2|2113.9|2114|2113.7|3
1611839850000|2021-01-28 13:17:30|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|14
1611839860000|2021-01-28 13:17:40|2114.1|2113.8|2114.4|2114.1|2114.7|2114.4|2114.1|2113.8|8
1611839870000|2021-01-28 13:17:50|2114.6|2114.3|2117|2116.7|2117.4|2117.1|2114.4|2114.1|57
1611839880000|2021-01-28 13:18:00|2117.1|2116.8|2117.1|2116.8|2117.2|2116.9|2116.9|2116.6|16
1611839890000|2021-01-28 13:18:10|2117.4|2117.1|2117.2|2116.9|2117.4|2117.1|2117.2|2116.9|6
1611839900000|2021-01-28 13:18:20|2117|2116.7|2116.4|2116.1|2117|2116.7|2116.4|2116.1|4
1611839910000|2021-01-28 13:18:30|2116.1|2115.8|2115.4|2115.1|2116.3|2116|2115.4|2115.1|37
1611839920000|2021-01-28 13:18:40|2115.3|2115|2115.2|2114.9|2115.3|2115|2115.2|2114.9|6
1611839930000|2021-01-28 13:18:50|2115.7|2115.4|2115.7|2115.4|2116|2115.7|2115.7|2115.4|8
1611839940000|2021-01-28 13:19:00|2115.5|2115.2|2115.6|2115.3|2115.6|2115.3|2115.5|2115.2|2
1611839950000|2021-01-28 13:19:10|2116.2|2115.9|2117.1|2116.8|2117.3|2117|2116.2|2115.9|16
1611839960000|2021-01-28 13:19:20|2117.2|2116.9|2116.9|2116.6|2117.2|2116.9|2116.1|2115.8|17
1611839970000|2021-01-28 13:19:30|2116.5|2116.2|2116.9|2116.6|2116.9|2116.6|2116.5|2116.2|3
1611839980000|2021-01-28 13:19:40|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|11
1611839990000|2021-01-28 13:19:50|2117|2116.7|2116.4|2116.1|2117|2116.7|2116.4|2116.1|7
1611840000000|2021-01-28 13:20:00|2116|2115.7|2115.6|2115.3|2116|2115.7|2115.6|2115.3|6
1611840010000|2021-01-28 13:20:10|2115.5|2115.2|2115.3|2115|2116|2115.7|2115.3|2115|78
1611840020000|2021-01-28 13:20:20|2115.2|2114.9|2115|2114.7|2115.3|2115|2115|2114.7|22
1611840030000|2021-01-28 13:20:30|2115.1|2114.8|2115.2|2114.9|2115.2|2114.9|2115.1|2114.8|3
1611840040000|2021-01-28 13:20:40|2115.3|2115|2115.3|2115|2115.3|2115|2115.3|2115|4
1611840050000|2021-01-28 13:20:50|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|6
1611840060000|2021-01-28 13:21:00|2115.3|2115|2116.6|2116.3|2116.6|2116.3|2115.3|2115|13
1611840070000|2021-01-28 13:21:10|2116.3|2116|2117.2|2116.9|2117.2|2116.9|2116.3|2116|10
1611840080000|2021-01-28 13:21:20|2117.3|2117|2117.1|2116.8|2117.5|2117.2|2116.9|2116.6|5
1611840090000|2021-01-28 13:21:30|2116.4|2116.1|2116.7|2116.4|2116.7|2116.4|2116.4|2116.1|10
1611840100000|2021-01-28 13:21:40|2116.3|2116|2116.3|2116|2116.3|2116|2115.9|2115.6|9
1611840120000|2021-01-28 13:22:00|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|2116.4|2116.1|3
1611840140000|2021-01-28 13:22:20|2117|2116.7|2117|2116.7|2117.3|2117|2117|2116.7|8
1611840150000|2021-01-28 13:22:30|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|3
1611840160000|2021-01-28 13:22:40|2117.1|2116.8|2117.3|2117|2117.3|2117|2117.1|2116.8|3
1611840170000|2021-01-28 13:22:50|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|10
1611840180000|2021-01-28 13:23:00|2117.2|2116.9|2117.1|2116.8|2117.2|2116.9|2117.1|2116.8|4
1611840190000|2021-01-28 13:23:10|2116.8|2116.5|2116.7|2116.4|2116.9|2116.6|2116.7|2116.4|3
1611840200000|2021-01-28 13:23:20|2116.6|2116.3|2116.4|2116.1|2116.6|2116.3|2116.3|2116|8
1611840210000|2021-01-28 13:23:30|2116.2|2115.9|2116.7|2116.4|2116.7|2116.4|2116.2|2115.9|4
1611840220000|2021-01-28 13:23:40|2117|2116.7|2116.4|2116.1|2117|2116.7|2116.4|2116.1|15
1611840230000|2021-01-28 13:23:50|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|3
1611840240000|2021-01-28 13:24:00|2116.6|2116.3|2116.5|2116.2|2116.6|2116.3|2116.5|2116.2|2
1611840260000|2021-01-28 13:24:20|2116.3|2116|2115.5|2115.2|2116.3|2116|2115.5|2115.2|28
1611840270000|2021-01-28 13:24:30|2116|2115.7|2115.8|2115.5|2116|2115.7|2115.7|2115.4|16
1611840280000|2021-01-28 13:24:40|2115.7|2115.4|2116.1|2115.8|2116.1|2115.8|2115.7|2115.4|13
1611840290000|2021-01-28 13:24:50|2116.2|2115.9|2116.3|2116|2116.4|2116.1|2116.2|2115.9|7
1611840300000|2021-01-28 13:25:00|2116.1|2115.8|2115.9|2115.6|2116.1|2115.8|2115.7|2115.4|10
1611840310000|2021-01-28 13:25:10|2116|2115.7|2115.9|2115.6|2116.1|2115.8|2115.9|2115.6|7
1611840320000|2021-01-28 13:25:20|2115.8|2115.5|2115.5|2115.2|2115.8|2115.5|2115.5|2115.2|3
1611840330000|2021-01-28 13:25:30|2115.8|2115.5|2115.6|2115.3|2115.8|2115.5|2115.6|2115.3|3
1611840340000|2021-01-28 13:25:40|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2
1611840350000|2021-01-28 13:25:50|2116|2115.7|2116|2115.7|2116.2|2115.9|2116|2115.7|5
1611840360000|2021-01-28 13:26:00|2115.6|2115.3|2115.8|2115.5|2115.8|2115.5|2115.6|2115.3|3
1611840380000|2021-01-28 13:26:20|2115.7|2115.4|2115.5|2115.2|2115.7|2115.4|2115.5|2115.2|2
1611840390000|2021-01-28 13:26:30|2115.3|2115|2114.8|2114.5|2115.3|2115|2114.8|2114.5|7
1611840400000|2021-01-28 13:26:40|2115.1|2114.8|2115.1|2114.8|2115.2|2114.9|2114.8|2114.5|8
1611840410000|2021-01-28 13:26:50|2115.2|2114.9|2115.6|2115.3|2115.6|2115.3|2115.2|2114.9|5
1611840420000|2021-01-28 13:27:00|2115.4|2115.1|2115.2|2114.9|2115.4|2115.1|2115|2114.7|3
1611840430000|2021-01-28 13:27:10|2115.3|2115|2115.3|2115|2115.5|2115.2|2115.1|2114.8|12
1611840440000|2021-01-28 13:27:20|2115.5|2115.2|2115.6|2115.3|2115.8|2115.5|2115.2|2114.9|16
1611840450000|2021-01-28 13:27:30|2115.8|2115.5|2116.4|2116.1|2116.4|2116.1|2115.8|2115.5|6
1611840460000|2021-01-28 13:27:40|2116.1|2115.8|2115.9|2115.6|2116.3|2116|2115.9|2115.6|9
1611840470000|2021-01-28 13:27:50|2116.1|2115.8|2116.1|2115.8|2116.3|2116|2115.8|2115.5|8
1611840480000|2021-01-28 13:28:00|2116|2115.7|2116.3|2116|2116.3|2116|2115.7|2115.4|22
1611840490000|2021-01-28 13:28:10|2116.1|2115.8|2116.5|2116.2|2116.5|2116.2|2115.9|2115.6|6
1611840500000|2021-01-28 13:28:20|2116.7|2116.4|2117.5|2117.2|2117.5|2117.2|2116.5|2116.2|46
1611840510000|2021-01-28 13:28:30|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|2117.1|2116.8|1
1611840520000|2021-01-28 13:28:40|2117.2|2116.9|2117.3|2117|2117.3|2117|2117.2|2116.9|2
1611840530000|2021-01-28 13:28:50|2117.4|2117.1|2118.6|2118.3|2118.6|2118.3|2117.3|2117|52
1611840540000|2021-01-28 13:29:00|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|4
1611840550000|2021-01-28 13:29:10|2118.2|2117.9|2118.7|2118.4|2118.7|2118.4|2118.2|2117.9|2
1611840560000|2021-01-28 13:29:20|2118.4|2118.1|2119.7|2119.4|2120.5|2120.2|2118.4|2118.1|31
1611840570000|2021-01-28 13:29:30|2119.9|2119.6|2120.2|2119.9|2120.2|2119.9|2119.9|2119.6|4
1611840580000|2021-01-28 13:29:40|2119.4|2119.1|2119.3|2119|2119.4|2119.1|2119.1|2118.8|11
1611840600000|2021-01-28 13:30:00|2119|2118.7|2119.3|2119|2119.4|2119.1|2119|2118.7|18
1611840610000|2021-01-28 13:30:10|2119.1|2118.8|2118.6|2118.3|2119.2|2118.9|2118.6|2118.3|26
1611840620000|2021-01-28 13:30:20|2118|2117.7|2117.5|2117.2|2118|2117.7|2117.5|2117.2|4
1611840630000|2021-01-28 13:30:30|2117.9|2117.6|2117.8|2117.5|2117.9|2117.6|2117.8|2117.5|7
1611840640000|2021-01-28 13:30:40|2117.7|2117.4|2117.1|2116.8|2117.7|2117.4|2117.1|2116.8|8
1611840650000|2021-01-28 13:30:50|2117.4|2117.1|2118.6|2118.3|2118.7|2118.4|2117.4|2117.1|17
1611840660000|2021-01-28 13:31:00|2118.3|2118|2119.1|2118.8|2119.1|2118.8|2118.3|2118|4
1611840670000|2021-01-28 13:31:10|2119.2|2118.9|2119.1|2118.8|2119.2|2118.9|2119.1|2118.8|11
1611840680000|2021-01-28 13:31:20|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|1
1611840690000|2021-01-28 13:31:30|2119.5|2119.2|2118.5|2118.2|2119.5|2119.2|2118.5|2118.2|39
1611840700000|2021-01-28 13:31:40|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|1
1611840710000|2021-01-28 13:31:50|2118.1|2117.8|2118.4|2118.1|2118.4|2118.1|2118|2117.7|8
1611840730000|2021-01-28 13:32:10|2118.5|2118.2|2119.8|2119.5|2120.1|2119.8|2118.5|2118.2|17
1611840740000|2021-01-28 13:32:20|2120|2119.7|2119.9|2119.6|2120.1|2119.8|2119.6|2119.3|6
1611840750000|2021-01-28 13:32:30|2119.3|2119|2119.6|2119.3|2119.6|2119.3|2119.3|2119|3
1611840760000|2021-01-28 13:32:40|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2
1611840770000|2021-01-28 13:32:50|2119.7|2119.4|2120.4|2120.1|2120.5|2120.2|2119.7|2119.4|26
1611840780000|2021-01-28 13:33:00|2120.1|2119.8|2120.7|2120.4|2121.2|2120.9|2120.1|2119.8|21
1611840790000|2021-01-28 13:33:10|2120.6|2120.3|2121.2|2120.9|2121.2|2120.9|2120.6|2120.3|18
1611840800000|2021-01-28 13:33:20|2120.5|2120.2|2120.9|2120.6|2120.9|2120.6|2120.3|2120|22
1611840810000|2021-01-28 13:33:30|2121|2120.7|2120.5|2120.2|2121|2120.7|2120.5|2120.2|5
1611840820000|2021-01-28 13:33:40|||||||||1
1611840830000|2021-01-28 13:33:50|2120.8|2120.5|2121.5|2121.2|2121.8|2121.5|2120.8|2120.5|22
1611840840000|2021-01-28 13:34:00|2121.2|2120.9|2121.1|2120.8|2121.5|2121.2|2121|2120.7|6
1611840850000|2021-01-28 13:34:10|2121.2|2120.9|2122.7|2122.4|2122.7|2122.4|2121.2|2120.9|14
1611840860000|2021-01-28 13:34:20|2122.8|2122.5|2122.8|2122.5|2123.1|2122.8|2122.4|2122.1|40
1611840870000|2021-01-28 13:34:30|2123.3|2123|2123.7|2123.4|2123.9|2123.6|2123.3|2123|42
1611840880000|2021-01-28 13:34:40|2123.4|2123.1|2124|2123.7|2124|2123.7|2123.4|2123.1|15
1611840890000|2021-01-28 13:34:50|2123.5|2123.2|2123.7|2123.4|2124.2|2123.9|2123.1|2122.8|17
1611840900000|2021-01-28 13:35:00|2124.5|2124.2|2124.1|2123.8|2124.5|2124.2|2123.6|2123.3|37
1611840910000|2021-01-28 13:35:10|2124.5|2124.2|2126.1|2125.8|2126.2|2125.9|2124.5|2124.2|131
1611840920000|2021-01-28 13:35:20|2125.8|2125.5|2125.2|2124.9|2125.8|2125.5|2125|2124.7|20
1611840930000|2021-01-28 13:35:30|2125.5|2125.2|2126.3|2126|2126.6|2126.3|2125.5|2125.2|31
1611840940000|2021-01-28 13:35:40|2126.8|2126.5|2125.8|2125.5|2126.8|2126.5|2125.8|2125.5|27
1611840950000|2021-01-28 13:35:50|2126.2|2125.9|2126.1|2125.8|2126.2|2125.9|2125.3|2125|18
1611840960000|2021-01-28 13:36:00|2125.6|2125.3|2124.2|2123.9|2126.1|2125.8|2123.7|2123.4|30
1611840970000|2021-01-28 13:36:10|2124.3|2124|2124.3|2124|2125|2124.7|2123.9|2123.6|42
1611840980000|2021-01-28 13:36:20|2124.5|2124.2|2124.3|2124|2124.6|2124.3|2124|2123.7|7
1611840990000|2021-01-28 13:36:30|2123.9|2123.6|2124.2|2123.9|2124.2|2123.9|2123.7|2123.4|14
1611841000000|2021-01-28 13:36:40|2124.3|2124|2123.4|2123.1|2124.3|2124|2123.4|2123.1|16
1611841010000|2021-01-28 13:36:50|2123.6|2123.3|2122.5|2122.2|2123.6|2123.3|2122.5|2122.2|18
1611841020000|2021-01-28 13:37:00|2122.3|2122|2121.9|2121.6|2122.7|2122.4|2121.8|2121.5|32
1611841030000|2021-01-28 13:37:10|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2121.6|2121.3|11
1611841040000|2021-01-28 13:37:20|2122.6|2122.3|2123.1|2122.8|2123.1|2122.8|2122.6|2122.3|4
1611841050000|2021-01-28 13:37:30|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2
1611841070000|2021-01-28 13:37:50|2124.4|2124.1|2124.7|2124.4|2125|2124.7|2124.2|2123.9|14
1611841080000|2021-01-28 13:38:00|2125.1|2124.8|2126|2125.7|2126|2125.7|2125.1|2124.8|10
1611841090000|2021-01-28 13:38:10|2125.8|2125.5|2124.7|2124.4|2125.9|2125.6|2124.7|2124.4|8
1611841100000|2021-01-28 13:38:20|2125.5|2125.2|2125.4|2125.1|2125.6|2125.3|2125.2|2124.9|21
1611841110000|2021-01-28 13:38:30|2125.2|2124.9|2125|2124.7|2125.2|2124.9|2124.7|2124.4|18
1611841120000|2021-01-28 13:38:40|2124.4|2124.1|2124.7|2124.4|2124.7|2124.4|2124.4|2124.1|7
1611841130000|2021-01-28 13:38:50|2124.8|2124.5|2124.3|2124|2124.8|2124.5|2124.3|2124|22
1611841140000|2021-01-28 13:39:00|2124.6|2124.3|2124.8|2124.5|2124.8|2124.5|2124.6|2124.3|3
1611841150000|2021-01-28 13:39:10|2125.3|2125|2124.6|2124.3|2125.3|2125|2124.3|2124|23
1611841160000|2021-01-28 13:39:20|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|22
1611841170000|2021-01-28 13:39:30|2123.8|2123.5|2122.8|2122.5|2124.3|2124|2122.2|2121.9|29
1611841180000|2021-01-28 13:39:40|2122.4|2122.1|2122.1|2121.8|2122.7|2122.4|2122.1|2121.8|35
1611841190000|2021-01-28 13:39:50|2121.8|2121.5|2122.1|2121.8|2122.1|2121.8|2121.6|2121.3|8
1611841200000|2021-01-28 13:40:00|2123|2122.7|2123.8|2123.5|2123.8|2123.5|2123|2122.7|12
1611841210000|2021-01-28 13:40:10|2123.2|2122.9|2122.6|2122.3|2123.2|2122.9|2122.6|2122.3|11
1611841220000|2021-01-28 13:40:20|2122.4|2122.1|2122.7|2122.4|2122.7|2122.4|2122.3|2122|8
1611841230000|2021-01-28 13:40:30|2122.6|2122.3|2122.2|2121.9|2123|2122.7|2122.2|2121.9|24
1611841240000|2021-01-28 13:40:40|2123.3|2123|2123.7|2123.4|2123.7|2123.4|2123.3|2123|6
1611841250000|2021-01-28 13:40:50|2123.8|2123.5|2124.2|2123.9|2124.2|2123.9|2123.8|2123.5|6
1611841260000|2021-01-28 13:41:00|2123.6|2123.3|2123.7|2123.4|2123.7|2123.4|2122.8|2122.5|19
1611841270000|2021-01-28 13:41:10|2123.5|2123.2|2123.6|2123.3|2123.7|2123.4|2123.1|2122.8|12
1611841280000|2021-01-28 13:41:20|2123.1|2122.8|2123.1|2122.8|2123.3|2123|2122.7|2122.4|13
1611841290000|2021-01-28 13:41:30|2122.6|2122.3|2123.3|2123|2123.3|2123|2122.6|2122.3|10
1611841300000|2021-01-28 13:41:40|2123.2|2122.9|2122.9|2122.6|2123.3|2123|2122.9|2122.6|22
1611841310000|2021-01-28 13:41:50|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|4
1611841320000|2021-01-28 13:42:00|2123.3|2123|2122.9|2122.6|2123.3|2123|2122.5|2122.2|12
1611841330000|2021-01-28 13:42:10|2123|2122.7|2123.6|2123.3|2123.6|2123.3|2123|2122.7|12
1611841340000|2021-01-28 13:42:20|2122.9|2122.6|2123.8|2123.5|2123.8|2123.5|2122.9|2122.6|23
1611841350000|2021-01-28 13:42:30|2123.9|2123.6|2125.2|2124.9|2125.2|2124.9|2123.9|2123.6|61
1611841360000|2021-01-28 13:42:40|2124.7|2124.4|2125.6|2125.3|2125.6|2125.3|2124.7|2124.4|5
1611841370000|2021-01-28 13:42:50|2125.4|2125.1|2125.9|2125.6|2125.9|2125.6|2125.4|2125.1|11
1611841380000|2021-01-28 13:43:00|2125.4|2125.1|2125.6|2125.3|2125.8|2125.5|2124.5|2124.2|26
1611841390000|2021-01-28 13:43:10|2125.5|2125.2|2126.3|2126|2126.5|2126.2|2125|2124.7|40
1611841400000|2021-01-28 13:43:20|2126.7|2126.4|2126.9|2126.6|2126.9|2126.6|2126.2|2125.9|26
1611841410000|2021-01-28 13:43:30|2126.6|2126.3|2126.9|2126.6|2126.9|2126.6|2126.6|2126.3|7
1611841420000|2021-01-28 13:43:40|2126.6|2126.3|2125.8|2125.5|2127|2126.7|2125.7|2125.4|14
1611841430000|2021-01-28 13:43:50|2126|2125.7|2126.1|2125.8|2126.6|2126.3|2125.7|2125.4|13
1611841440000|2021-01-28 13:44:00|2126.2|2125.9|2126|2125.7|2126.2|2125.9|2126|2125.7|9
1611841450000|2021-01-28 13:44:10|2125.9|2125.6|2125.9|2125.6|2126.5|2126.2|2125.9|2125.6|6
1611841460000|2021-01-28 13:44:20|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|1
1611841470000|2021-01-28 13:44:30|2126.1|2125.8|2126.3|2126|2126.6|2126.3|2126.1|2125.8|6
1611841480000|2021-01-28 13:44:40|2126.6|2126.3|2126.9|2126.6|2126.9|2126.6|2126.6|2126.3|10
1611841490000|2021-01-28 13:44:50|2126.8|2126.5|2126.6|2126.3|2127|2126.7|2126.4|2126.1|15
1611841500000|2021-01-28 13:45:00|2126.8|2126.5|2126.8|2126.5|2127|2126.7|2126.7|2126.4|23
1611841510000|2021-01-28 13:45:10|2127.2|2126.9|2127.9|2127.6|2128|2127.7|2126.7|2126.4|130
1611841520000|2021-01-28 13:45:20|2127.7|2127.4|2129.2|2128.9|2129.4|2129.1|2127.7|2127.4|70
1611841530000|2021-01-28 13:45:30|2129.5|2129.2|2131.4|2131.1|2131.5|2131.2|2129.5|2129.2|201
1611841540000|2021-01-28 13:45:40|2131.7|2131.4|2132.5|2132.2|2132.6|2132.3|2131.5|2131.2|115
1611841550000|2021-01-28 13:45:50|2133.1|2132.8|2133.3|2133|2133.4|2133.1|2132.8|2132.5|84
1611841560000|2021-01-28 13:46:00|2133.1|2132.8|2132.8|2132.5|2133.6|2133.3|2132.5|2132.2|113
1611841570000|2021-01-28 13:46:10|2133|2132.7|2132.5|2132.2|2133.6|2133.3|2132.5|2132.2|39
1611841580000|2021-01-28 13:46:20|2132.9|2132.6|2132.8|2132.5|2133.4|2133.1|2132.7|2132.4|82
1611841590000|2021-01-28 13:46:30|2132.7|2132.4|2132.6|2132.3|2132.9|2132.6|2132.6|2132.3|21
1611841600000|2021-01-28 13:46:40|2132.9|2132.6|2133.5|2133.2|2133.5|2133.2|2132.7|2132.4|37
1611841610000|2021-01-28 13:46:50|2133.3|2133|2133.4|2133.1|2133.7|2133.4|2133.3|2133|64
1611841620000|2021-01-28 13:47:00|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2132.6|2132.3|66
1611841630000|2021-01-28 13:47:10|2133.1|2132.8|2132.8|2132.5|2133.2|2132.9|2132.8|2132.5|45
1611841640000|2021-01-28 13:47:20|2133|2132.7|2134.4|2134.1|2134.4|2134.1|2133|2132.7|32
1611841650000|2021-01-28 13:47:30|2134|2133.7|2133.8|2133.5|2134|2133.7|2133.6|2133.3|29
1611841660000|2021-01-28 13:47:40|2134|2133.7|2135.1|2134.8|2135.4|2135.1|2133.9|2133.6|108
1611841670000|2021-01-28 13:47:50|2133.8|2133.5|2135.4|2135.1|2135.4|2135.1|2133.4|2133.1|190
1611841680000|2021-01-28 13:48:00|2135.6|2135.3|2135.8|2135.5|2136|2135.7|2135.2|2134.9|65
1611841690000|2021-01-28 13:48:10|2135.9|2135.6|2135.4|2135.1|2136|2135.7|2135.4|2135.1|16
1611841700000|2021-01-28 13:48:20|2135.8|2135.5|2135.5|2135.2|2135.9|2135.6|2135.5|2135.2|14
1611841710000|2021-01-28 13:48:30|2136.2|2135.9|2136|2135.7|2136.2|2135.9|2135.5|2135.2|18
1611841720000|2021-01-28 13:48:40|2135.8|2135.5|2135.6|2135.3|2136.1|2135.8|2135.6|2135.3|38
1611841730000|2021-01-28 13:48:50|2135.9|2135.6|2136|2135.7|2136.2|2135.9|2135.5|2135.2|27
1611841740000|2021-01-28 13:49:00|2135.9|2135.6|2135.8|2135.5|2136.1|2135.8|2135.5|2135.2|109
1611841750000|2021-01-28 13:49:10|2136|2135.7|2136|2135.7|2136|2135.7|2135.8|2135.5|58
1611841760000|2021-01-28 13:49:20|2135.8|2135.5|2135.6|2135.3|2136.1|2135.8|2135.6|2135.3|14
1611841770000|2021-01-28 13:49:30|2135.9|2135.6|2135|2134.7|2136.1|2135.8|2135|2134.7|58
1611841780000|2021-01-28 13:49:40|2136|2135.7|2135.9|2135.6|2136|2135.7|2135.4|2135.1|35
1611841790000|2021-01-28 13:49:50|2136|2135.7|2135.6|2135.3|2136|2135.7|2135.6|2135.3|2
1611841800000|2021-01-28 13:50:00|2135.5|2135.2|2135.7|2135.4|2135.7|2135.4|2135.3|2135|19
1611841810000|2021-01-28 13:50:10|2135.5|2135.2|2135.5|2135.2|2136|2135.7|2135.4|2135.1|16
1611841820000|2021-01-28 13:50:20|2136|2135.7|2136.1|2135.8|2136.1|2135.8|2136|2135.7|7
1611841830000|2021-01-28 13:50:30|2135.7|2135.4|2135.8|2135.5|2136.2|2135.9|2135.7|2135.4|12
1611841840000|2021-01-28 13:50:40|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|13
1611841850000|2021-01-28 13:50:50|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.4|2135.1|13
1611841860000|2021-01-28 13:51:00|2135.3|2135|2136|2135.7|2136|2135.7|2135.3|2135|17
1611841870000|2021-01-28 13:51:10|2136.1|2135.8|2136.7|2136.4|2137.2|2136.9|2136.1|2135.8|97
1611841880000|2021-01-28 13:51:20|2136.5|2136.2|2135.2|2134.9|2136.5|2136.2|2135.2|2134.9|48
1611841890000|2021-01-28 13:51:30|2135.5|2135.2|2135.5|2135.2|2135.8|2135.5|2135|2134.7|38
1611841900000|2021-01-28 13:51:40|2135.1|2134.8|2134.6|2134.3|2135.1|2134.8|2134.1|2133.8|43
1611841910000|2021-01-28 13:51:50|2134.5|2134.2|2134.1|2133.8|2134.5|2134.2|2134|2133.7|54
1611841920000|2021-01-28 13:52:00|2134|2133.7|2133|2132.7|2134|2133.7|2133|2132.7|37
1611841930000|2021-01-28 13:52:10|2133.6|2133.3|2133.5|2133.2|2133.7|2133.4|2133.5|2133.2|12
1611841940000|2021-01-28 13:52:20|2133.7|2133.4|2133.9|2133.6|2133.9|2133.6|2133.2|2132.9|11
1611841950000|2021-01-28 13:52:30|2133.2|2132.9|2132.6|2132.3|2133.2|2132.9|2132.6|2132.3|24
1611841960000|2021-01-28 13:52:40|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|38
1611841970000|2021-01-28 13:52:50|2133.2|2132.9|2134.5|2134.2|2134.5|2134.2|2133.2|2132.9|12
1611841980000|2021-01-28 13:53:00|2134.9|2134.6|2134.7|2134.4|2135.1|2134.8|2134.4|2134.1|14
1611841990000|2021-01-28 13:53:10|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|4
1611842000000|2021-01-28 13:53:20|2135|2134.7|2134.2|2133.9|2135|2134.7|2134.2|2133.9|27
1611842010000|2021-01-28 13:53:30|2133.9|2133.6|2137.5|2137.2|2137.7|2137.4|2133.9|2133.6|291
1611842020000|2021-01-28 13:53:40|2137.4|2137.1|2137.6|2137.3|2137.6|2137.3|2137.4|2137.1|74
1611842030000|2021-01-28 13:53:50|2137.7|2137.4|2137.6|2137.3|2138.4|2138.1|2137.6|2137.3|56
1611842040000|2021-01-28 13:54:00|2137.8|2137.5|2137.2|2136.9|2137.8|2137.5|2137.2|2136.9|12
1611842050000|2021-01-28 13:54:10|2137.1|2136.8|2135.2|2134.9|2137.1|2136.8|2134.6|2134.3|45
1611842060000|2021-01-28 13:54:20|2135.4|2135.1|2135|2134.7|2135.7|2135.4|2134.5|2134.2|36
1611842070000|2021-01-28 13:54:30|2135.7|2135.4|2135.4|2135.1|2135.7|2135.4|2134.8|2134.5|35
1611842080000|2021-01-28 13:54:40|2135.9|2135.6|2138|2137.7|2138|2137.7|2135.9|2135.6|14
1611842090000|2021-01-28 13:54:50|2137.8|2137.5|2138.4|2138.1|2138.9|2138.6|2137.2|2136.9|128
1611842100000|2021-01-28 13:55:00|2138.6|2138.3|2139.3|2139|2139.9|2139.6|2138.6|2138.3|65
1611842110000|2021-01-28 13:55:10|2139.8|2139.5|2139.6|2139.3|2139.9|2139.6|2139.3|2139|40
1611842120000|2021-01-28 13:55:20|2139.9|2139.6|2140.9|2140.6|2141.4|2141.1|2139.4|2139.1|197
1611842130000|2021-01-28 13:55:30|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2140.9|2140.6|70
1611842140000|2021-01-28 13:55:40|2140.9|2140.6|2140.9|2140.6|2141.3|2141|2140.8|2140.5|13
1611842150000|2021-01-28 13:55:50|2140.8|2140.5|2139.8|2139.5|2140.9|2140.6|2139.2|2138.9|24
1611842160000|2021-01-28 13:56:00|2139.9|2139.6|2139|2138.7|2140.2|2139.9|2138.8|2138.5|15
1611842170000|2021-01-28 13:56:10|2138.5|2138.2|2137.2|2136.9|2138.5|2138.2|2137|2136.7|26
1611842180000|2021-01-28 13:56:20|2137.6|2137.3|2139.2|2138.9|2139.2|2138.9|2137.6|2137.3|29
1611842190000|2021-01-28 13:56:30|2139|2138.7|2140.7|2140.4|2140.7|2140.4|2139|2138.7|56
1611842200000|2021-01-28 13:56:40|2140.4|2140.1|2140.4|2140.1|2141.1|2140.8|2140.4|2140.1|25
1611842210000|2021-01-28 13:56:50|2140.6|2140.3|2140|2139.7|2141|2140.7|2140|2139.7|15
1611842220000|2021-01-28 13:57:00|2139.7|2139.4|2140.4|2140.1|2140.4|2140.1|2139.7|2139.4|16
1611842230000|2021-01-28 13:57:10|2140.6|2140.3|2140.2|2139.9|2140.9|2140.6|2140.2|2139.9|13
1611842240000|2021-01-28 13:57:20|2140.5|2140.2|2140.2|2139.9|2140.5|2140.2|2140|2139.7|19
1611842250000|2021-01-28 13:57:30|2139.3|2139|2138.4|2138.1|2139.3|2139|2138.4|2138.1|24
1611842260000|2021-01-28 13:57:40|2138.8|2138.5|2138.3|2138|2139.5|2139.2|2138.3|2138|17
1611842270000|2021-01-28 13:57:50|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.3|2138|6
1611842280000|2021-01-28 13:58:00|2138.7|2138.4|2139|2138.7|2139.2|2138.9|2138.6|2138.3|9
1611842290000|2021-01-28 13:58:10|2139.3|2139|2139.8|2139.5|2139.8|2139.5|2138.7|2138.4|6
1611842300000|2021-01-28 13:58:20|2139.2|2138.9|2140.8|2140.5|2140.8|2140.5|2139.2|2138.9|33
1611842310000|2021-01-28 13:58:30|2140.2|2139.9|2140.7|2140.4|2141.1|2140.8|2140.2|2139.9|34
1611842320000|2021-01-28 13:58:40|2140.6|2140.3|2141.6|2141.3|2141.6|2141.3|2140.6|2140.3|18
1611842330000|2021-01-28 13:58:50|2141.4|2141.1|2141.5|2141.2|2142|2141.7|2141.3|2141|53
1611842340000|2021-01-28 13:59:00|2141.3|2141|2141.5|2141.2|2141.6|2141.3|2141.2|2140.9|58
1611842350000|2021-01-28 13:59:10|2141.6|2141.3|2140.8|2140.5|2141.6|2141.3|2140.5|2140.2|29
1611842360000|2021-01-28 13:59:20|2140.7|2140.4|2140|2139.7|2140.7|2140.4|2140|2139.7|28
1611842370000|2021-01-28 13:59:30|2139.9|2139.6|2141.1|2140.8|2141.1|2140.8|2139.9|2139.6|25
1611842380000|2021-01-28 13:59:40|2140.8|2140.5|2140.3|2140|2141.1|2140.8|2140.1|2139.8|44
1611842390000|2021-01-28 13:59:50|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|26
1611842400000|2021-01-28 14:00:00|2140.5|2140.2|2140.8|2140.5|2141.6|2141.3|2140.1|2139.8|72
1611842410000|2021-01-28 14:00:10|2140.7|2140.4|2141.8|2141.5|2141.8|2141.5|2140.7|2140.4|35
1611842420000|2021-01-28 14:00:20|2142.3|2142|2143.4|2143.1|2143.6|2143.3|2142.2|2141.9|79
1611842430000|2021-01-28 14:00:30|2143.7|2143.4|2144.1|2143.8|2144.3|2144|2143.6|2143.3|123
1611842440000|2021-01-28 14:00:40|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143|2142.7|80
1611842450000|2021-01-28 14:00:50|2143.6|2143.3|2143.6|2143.3|2144.2|2143.9|2143.6|2143.3|35
1611842460000|2021-01-28 14:01:00|2143.5|2143.2|2143.5|2143.2|2143.8|2143.5|2143.1|2142.8|43
1611842470000|2021-01-28 14:01:10|2144|2143.7|2142.2|2141.9|2144|2143.7|2142.2|2141.9|82
1611842480000|2021-01-28 14:01:20|2142.1|2141.8|2142.4|2142.1|2142.9|2142.6|2141.7|2141.4|78
1611842490000|2021-01-28 14:01:30|2142.3|2142|2140.7|2140.4|2142.3|2142|2140.7|2140.4|77
1611842500000|2021-01-28 14:01:40|2141|2140.7|2140.4|2140.1|2141|2140.7|2140.1|2139.8|109
1611842510000|2021-01-28 14:01:50|2140.5|2140.2|2141.4|2141.1|2142.1|2141.8|2140.5|2140.2|96
1611842520000|2021-01-28 14:02:00|2141.1|2140.8|2140.9|2140.6|2141.1|2140.8|2140.4|2140.1|63
1611842530000|2021-01-28 14:02:10|2140.6|2140.3|2138.6|2138.3|2140.7|2140.4|2138.6|2138.3|119
1611842540000|2021-01-28 14:02:20|2138.5|2138.2|2138.6|2138.3|2139.6|2139.3|2138.5|2138.2|98
1611842550000|2021-01-28 14:02:30|2138.5|2138.2|2137.9|2137.6|2138.5|2138.2|2137|2136.7|205
1611842560000|2021-01-28 14:02:40|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2137.5|2137.2|86
1611842570000|2021-01-28 14:02:50|2138.9|2138.6|2138.3|2138|2138.9|2138.6|2137.8|2137.5|112
1611842580000|2021-01-28 14:03:00|2138|2137.7|2140.2|2139.9|2140.2|2139.9|2138|2137.7|304
1611842590000|2021-01-28 14:03:10|2140.4|2140.1|2139.8|2139.5|2140.4|2140.1|2139.6|2139.3|54
1611842600000|2021-01-28 14:03:20|2139.2|2138.9|2139.5|2139.2|2139.5|2139.2|2138.3|2138|28
1611842610000|2021-01-28 14:03:30|2139|2138.7|2138.2|2137.9|2139.3|2139|2137.2|2136.9|123
1611842620000|2021-01-28 14:03:40|2138.3|2138|2139.7|2139.4|2139.8|2139.5|2138.3|2138|19
1611842630000|2021-01-28 14:03:50|2139.3|2139|2139.3|2139|2139.9|2139.6|2139.3|2139|33
1611842640000|2021-01-28 14:04:00|2139.1|2138.8|2140.8|2140.5|2140.8|2140.5|2139.1|2138.8|84
1611842650000|2021-01-28 14:04:10|2140.3|2140|2140.7|2140.4|2141|2140.7|2140|2139.7|59
1611842660000|2021-01-28 14:04:20|2140.6|2140.3|2140.8|2140.5|2141.2|2140.9|2140.5|2140.2|38
1611842670000|2021-01-28 14:04:30|2141|2140.7|2140.1|2139.8|2141|2140.7|2140.1|2139.8|26
1611842680000|2021-01-28 14:04:40|2140.3|2140|2141.3|2141|2141.3|2141|2140.2|2139.9|61
1611842690000|2021-01-28 14:04:50|2141.1|2140.8|2140.7|2140.4|2141.3|2141|2140.7|2140.4|22
1611842700000|2021-01-28 14:05:00|2140.1|2139.8|2139.6|2139.3|2140.4|2140.1|2139.4|2139.1|52
1611842710000|2021-01-28 14:05:10|2139.3|2139|2137.5|2137.2|2139.4|2139.1|2137.5|2137.2|48
1611842720000|2021-01-28 14:05:20|2137.9|2137.6|2137.6|2137.3|2138|2137.7|2137.5|2137.2|21
1611842730000|2021-01-28 14:05:30|2137.5|2137.2|2136.4|2136.1|2137.5|2137.2|2136.1|2135.8|54
1611842740000|2021-01-28 14:05:40|2136|2135.7|2136.5|2136.2|2136.5|2136.2|2135.8|2135.5|30
1611842750000|2021-01-28 14:05:50|2137|2136.7|2136.6|2136.3|2137.7|2137.4|2136.3|2136|74
1611842760000|2021-01-28 14:06:00|2136.5|2136.2|2136.6|2136.3|2136.6|2136.3|2136.2|2135.9|41
1611842770000|2021-01-28 14:06:10|2136.7|2136.4|2136.8|2136.5|2137.1|2136.8|2136.2|2135.9|39
1611842780000|2021-01-28 14:06:20|2136.5|2136.2|2135.6|2135.3|2136.5|2136.2|2135.2|2134.9|56
1611842790000|2021-01-28 14:06:30|2135.5|2135.2|2134.4|2134.1|2135.5|2135.2|2134.4|2134.1|22
1611842800000|2021-01-28 14:06:40|2134.6|2134.3|2132.7|2132.4|2134.6|2134.3|2132.3|2132|72
1611842810000|2021-01-28 14:06:50|2132.9|2132.6|2133.2|2132.9|2133.2|2132.9|2132.3|2132|50
1611842820000|2021-01-28 14:07:00|2133.1|2132.8|2133.4|2133.1|2134.2|2133.9|2132.8|2132.5|63
1611842830000|2021-01-28 14:07:10|2133.3|2133|2133.5|2133.2|2134.1|2133.8|2133.3|2133|25
1611842840000|2021-01-28 14:07:20|2133.1|2132.8|2132.7|2132.4|2133.4|2133.1|2132.7|2132.4|46
1611842850000|2021-01-28 14:07:30|2133.3|2133|2134.2|2133.9|2134.2|2133.9|2133.3|2133|74
1611842860000|2021-01-28 14:07:40|2134.6|2134.3|2134.1|2133.8|2135|2134.7|2134.1|2133.8|25
1611842870000|2021-01-28 14:07:50|2134.3|2134|2134.7|2134.4|2134.7|2134.4|2134.1|2133.8|28
1611842880000|2021-01-28 14:08:00|2134.9|2134.6|2135.6|2135.3|2136.1|2135.8|2134.7|2134.4|57
1611842890000|2021-01-28 14:08:10|2135.8|2135.5|2135.2|2134.9|2135.9|2135.6|2135.2|2134.9|44
1611842900000|2021-01-28 14:08:20|2135.4|2135.1|2135.7|2135.4|2135.7|2135.4|2135.2|2134.9|56
1611842910000|2021-01-28 14:08:30|2135.4|2135.1|2135.7|2135.4|2135.8|2135.5|2135.4|2135.1|38
1611842920000|2021-01-28 14:08:40|2135.5|2135.2|2133.3|2133|2135.5|2135.2|2133.2|2132.9|76
1611842930000|2021-01-28 14:08:50|2133|2132.7|2132.6|2132.3|2133.2|2132.9|2132.3|2132|37
1611842940000|2021-01-28 14:09:00|2132.4|2132.1|2132.7|2132.4|2132.7|2132.4|2132.2|2131.9|74
1611842950000|2021-01-28 14:09:10|2132.8|2132.5|2133.4|2133.1|2133.4|2133.1|2132.7|2132.4|29
1611842960000|2021-01-28 14:09:20|2133.6|2133.3|2133.6|2133.3|2134.2|2133.9|2133.5|2133.2|32
1611842970000|2021-01-28 14:09:30|2133.3|2133|2133.4|2133.1|2133.4|2133.1|2132.9|2132.6|37
1611842980000|2021-01-28 14:09:40|2133.5|2133.2|2133.7|2133.4|2133.8|2133.5|2133.5|2133.2|11
1611842990000|2021-01-28 14:09:50|2134.1|2133.8|2135|2134.7|2135|2134.7|2134.1|2133.8|35
1611843000000|2021-01-28 14:10:00|2134.8|2134.5|2134.7|2134.4|2135.2|2134.9|2134.7|2134.4|9
1611843010000|2021-01-28 14:10:10|2134.8|2134.5|2134.1|2133.8|2134.8|2134.5|2134.1|2133.8|12
1611843020000|2021-01-28 14:10:20|2134|2133.7|2133.2|2132.9|2134.5|2134.2|2133.1|2132.8|25
1611843030000|2021-01-28 14:10:30|2133.7|2133.4|2133.8|2133.5|2133.8|2133.5|2133.4|2133.1|16
1611843040000|2021-01-28 14:10:40|2133.9|2133.6|2134|2133.7|2134|2133.7|2133.9|2133.6|5
1611843050000|2021-01-28 14:10:50|2132.8|2132.5|2132.7|2132.4|2132.8|2132.5|2132.7|2132.4|6
1611843060000|2021-01-28 14:11:00|2133.1|2132.8|2132.8|2132.5|2133.2|2132.9|2132.8|2132.5|9
1611843070000|2021-01-28 14:11:10|2132.9|2132.6|2133.7|2133.4|2133.7|2133.4|2132.9|2132.6|47
1611843080000|2021-01-28 14:11:20|2133.8|2133.5|2133.3|2133|2133.8|2133.5|2133.1|2132.8|11
1611843090000|2021-01-28 14:11:30|2132.9|2132.6|2133|2132.7|2134|2133.7|2132.9|2132.6|24
1611843100000|2021-01-28 14:11:40|2133.3|2133|2133.3|2133|2133.3|2133|2132.8|2132.5|34
1611843110000|2021-01-28 14:11:50|2133.2|2132.9|2133.5|2133.2|2133.6|2133.3|2132.9|2132.6|24
1611843120000|2021-01-28 14:12:00|2133.7|2133.4|2133.3|2133|2133.7|2133.4|2133.2|2132.9|25
1611843130000|2021-01-28 14:12:10|2133.4|2133.1|2133|2132.7|2133.4|2133.1|2133|2132.7|10
1611843140000|2021-01-28 14:12:20|2132.9|2132.6|2133|2132.7|2133.2|2132.9|2132.6|2132.3|64
1611843150000|2021-01-28 14:12:30|2133.5|2133.2|2133.4|2133.1|2133.5|2133.2|2133.4|2133.1|4
1611843160000|2021-01-28 14:12:40|2132.9|2132.6|2134.1|2133.8|2134.7|2134.4|2132.8|2132.5|84
1611843170000|2021-01-28 14:12:50|2133.8|2133.5|2133.6|2133.3|2133.9|2133.6|2133.6|2133.3|5
1611843180000|2021-01-28 14:13:00|2133.4|2133.1|2133.8|2133.5|2133.8|2133.5|2133.4|2133.1|9
1611843190000|2021-01-28 14:13:10|2133.6|2133.3|2133.5|2133.2|2133.6|2133.3|2133.5|2133.2|3
1611843200000|2021-01-28 14:13:20|2133.2|2132.9|2133.3|2133|2133.3|2133|2133|2132.7|14
1611843210000|2021-01-28 14:13:30|2133.7|2133.4|2132.9|2132.6|2133.7|2133.4|2132.9|2132.6|7
1611843220000|2021-01-28 14:13:40|2132.8|2132.5|2133.6|2133.3|2133.6|2133.3|2132.7|2132.4|58
1611843230000|2021-01-28 14:13:50|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|2
1611843240000|2021-01-28 14:14:00|2132.8|2132.5|2132.7|2132.4|2132.9|2132.6|2132.4|2132.1|23
1611843250000|2021-01-28 14:14:10|2132.8|2132.5|2133.1|2132.8|2133.1|2132.8|2132.5|2132.2|60
1611843260000|2021-01-28 14:14:20|2132.7|2132.4|2132.4|2132.1|2132.7|2132.4|2132.1|2131.8|26
1611843270000|2021-01-28 14:14:30|2132|2131.7|2131.6|2131.3|2132.1|2131.8|2131.6|2131.3|32
1611843280000|2021-01-28 14:14:40|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.5|2131.2|41
1611843290000|2021-01-28 14:14:50|2131.4|2131.1|2130.9|2130.6|2131.8|2131.5|2130.6|2130.3|61
1611843300000|2021-01-28 14:15:00|2130.7|2130.4|2129.7|2129.4|2130.7|2130.4|2129.7|2129.4|46
1611843310000|2021-01-28 14:15:10|2129.6|2129.3|2130.6|2130.3|2130.9|2130.6|2129.6|2129.3|42
1611843320000|2021-01-28 14:15:20|2130.7|2130.4|2131.3|2131|2131.8|2131.5|2130.7|2130.4|34
1611843330000|2021-01-28 14:15:30|2130.9|2130.6|2130.9|2130.6|2131.2|2130.9|2130.2|2129.9|50
1611843340000|2021-01-28 14:15:40|2131.1|2130.8|2129.5|2129.2|2131.1|2130.8|2129.5|2129.2|114
1611843350000|2021-01-28 14:15:50|2129.7|2129.4|2129.3|2129|2129.7|2129.4|2128.8|2128.5|62
1611843360000|2021-01-28 14:16:00|2129.2|2128.9|2129.9|2129.6|2129.9|2129.6|2129|2128.7|58
1611843370000|2021-01-28 14:16:10|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2130|2129.7|16
1611843380000|2021-01-28 14:16:20|2130.5|2130.2|2130.2|2129.9|2130.5|2130.2|2130.1|2129.8|80
1611843390000|2021-01-28 14:16:30|2130.1|2129.8|2130.7|2130.4|2130.7|2130.4|2130.1|2129.8|23
1611843400000|2021-01-28 14:16:40|2131.5|2131.2|2130.6|2130.3|2131.5|2131.2|2130.6|2130.3|28
1611843410000|2021-01-28 14:16:50|2130.7|2130.4|2131.1|2130.8|2131.4|2131.1|2130.7|2130.4|37
1611843420000|2021-01-28 14:17:00|2130.8|2130.5|2129.7|2129.4|2130.8|2130.5|2129.7|2129.4|39
1611843430000|2021-01-28 14:17:10|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2129.8|2129.5|30
1611843440000|2021-01-28 14:17:20|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.7|2129.4|23
1611843450000|2021-01-28 14:17:30|2129.9|2129.6|2129.6|2129.3|2129.9|2129.6|2129.6|2129.3|2
1611843460000|2021-01-28 14:17:40|2129.5|2129.2|2129.5|2129.2|2129.9|2129.6|2129.5|2129.2|24
1611843470000|2021-01-28 14:17:50|2129.9|2129.6|2129.4|2129.1|2129.9|2129.6|2129.4|2129.1|8
1611843480000|2021-01-28 14:18:00|2129.5|2129.2|2129.5|2129.2|2129.8|2129.5|2129.2|2128.9|27
1611843490000|2021-01-28 14:18:10|2129.2|2128.9|2128.9|2128.6|2129.4|2129.1|2128.6|2128.3|42
1611843500000|2021-01-28 14:18:20|2128.6|2128.3|2128.9|2128.6|2129.4|2129.1|2128.6|2128.3|45
1611843510000|2021-01-28 14:18:30|2129.3|2129|2128.8|2128.5|2129.4|2129.1|2128.8|2128.5|18
1611843520000|2021-01-28 14:18:40|2128.9|2128.6|2128.9|2128.6|2129.1|2128.8|2128.7|2128.4|32
1611843530000|2021-01-28 14:18:50|2129|2128.7|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|9
1611843540000|2021-01-28 14:19:00|2128.7|2128.4|2128.7|2128.4|2128.9|2128.6|2128.4|2128.1|29
1611843550000|2021-01-28 14:19:10|2128.9|2128.6|2129.1|2128.8|2129.6|2129.3|2128.9|2128.6|36
1611843560000|2021-01-28 14:19:20|2128.9|2128.6|2128.5|2128.2|2128.9|2128.6|2128.5|2128.2|53
1611843570000|2021-01-28 14:19:30|2128.4|2128.1|2128.3|2128|2128.7|2128.4|2127.8|2127.5|82
1611843580000|2021-01-28 14:19:40|2127.7|2127.4|2128.3|2128|2128.3|2128|2127.7|2127.4|18
1611843590000|2021-01-28 14:19:50|2128|2127.7|2127.9|2127.6|2128.2|2127.9|2127.7|2127.4|22
1611843600000|2021-01-28 14:20:00|2128.2|2127.9|2127.5|2127.2|2128.2|2127.9|2127.5|2127.2|34
1611843610000|2021-01-28 14:20:10|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.1|2126.8|38
1611843620000|2021-01-28 14:20:20|2127.2|2126.9|2127.6|2127.3|2128|2127.7|2127.1|2126.8|26
1611843630000|2021-01-28 14:20:30|2127.8|2127.5|2128.7|2128.4|2128.7|2128.4|2127.7|2127.4|19
1611843640000|2021-01-28 14:20:40|2128.8|2128.5|2128.6|2128.3|2129.3|2129|2128.6|2128.3|21
1611843650000|2021-01-28 14:20:50|2128.3|2128|2127.7|2127.4|2128.4|2128.1|2127.7|2127.4|12
1611843660000|2021-01-28 14:21:00|2127.6|2127.3|2128|2127.7|2128|2127.7|2127.5|2127.2|16
1611843670000|2021-01-28 14:21:10|2127.6|2127.3|2127.3|2127|2127.7|2127.4|2127.3|2127|43
1611843680000|2021-01-28 14:21:20|2127.6|2127.3|2127.7|2127.4|2128|2127.7|2127.2|2126.9|17
1611843690000|2021-01-28 14:21:30|2127.5|2127.2|2128|2127.7|2128|2127.7|2127.5|2127.2|14
1611843700000|2021-01-28 14:21:40|2128.1|2127.8|2128.8|2128.5|2128.9|2128.6|2128|2127.7|47
1611843710000|2021-01-28 14:21:50|2128.7|2128.4|2129|2128.7|2129|2128.7|2128.5|2128.2|16
1611843720000|2021-01-28 14:22:00|2128.9|2128.6|2128.4|2128.1|2128.9|2128.6|2128|2127.7|31
1611843730000|2021-01-28 14:22:10|2128.6|2128.3|2128.7|2128.4|2128.7|2128.4|2128.2|2127.9|13
1611843740000|2021-01-28 14:22:20|2128.6|2128.3|2128.3|2128|2128.8|2128.5|2128.3|2128|20
1611843750000|2021-01-28 14:22:30|2128.5|2128.2|2128.1|2127.8|2128.5|2128.2|2128.1|2127.8|13
1611843760000|2021-01-28 14:22:40|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|12
1611843770000|2021-01-28 14:22:50|2128|2127.7|2127.3|2127|2128|2127.7|2127.3|2127|23
1611843780000|2021-01-28 14:23:00|2127.5|2127.2|2127.2|2126.9|2127.5|2127.2|2127.2|2126.9|48
1611843790000|2021-01-28 14:23:10|2127.4|2127.1|2127|2126.7|2127.5|2127.2|2126.8|2126.5|38
1611843800000|2021-01-28 14:23:20|2126.7|2126.4|2126.8|2126.5|2126.8|2126.5|2126.5|2126.2|37
1611843810000|2021-01-28 14:23:30|2127|2126.7|2127.5|2127.2|2127.5|2127.2|2126.6|2126.3|35
1611843820000|2021-01-28 14:23:40|2127.3|2127|2127|2126.7|2127.5|2127.2|2127|2126.7|27
1611843830000|2021-01-28 14:23:50|2126.9|2126.6|2126.9|2126.6|2127.3|2127|2126.9|2126.6|13
1611843840000|2021-01-28 14:24:00|2126.7|2126.4|2126.8|2126.5|2126.8|2126.5|2126.6|2126.3|24
1611843850000|2021-01-28 14:24:10|2127|2126.7|2127.4|2127.1|2127.8|2127.5|2127|2126.7|24
1611843860000|2021-01-28 14:24:20|2127.2|2126.9|2127.1|2126.8|2127.2|2126.9|2126.5|2126.2|43
1611843870000|2021-01-28 14:24:30|2127.4|2127.1|2127.6|2127.3|2127.6|2127.3|2127.4|2127.1|6
1611843880000|2021-01-28 14:24:40|2127.8|2127.5|2128.2|2127.9|2128.4|2128.1|2127.8|2127.5|38
1611843890000|2021-01-28 14:24:50|2127.7|2127.4|2127.4|2127.1|2127.7|2127.4|2127|2126.7|33
1611843900000|2021-01-28 14:25:00|2127.9|2127.6|2128|2127.7|2128|2127.7|2127.5|2127.2|39
1611843910000|2021-01-28 14:25:10|2128.1|2127.8|2128.2|2127.9|2128.5|2128.2|2128.1|2127.8|22
1611843920000|2021-01-28 14:25:20|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.4|2128.1|15
1611843930000|2021-01-28 14:25:30|||||||||20
1611843940000|2021-01-28 14:25:40|2128.3|2128|2126.9|2126.6|2128.3|2128|2126.9|2126.6|14
1611843950000|2021-01-28 14:25:50|2127.3|2127|2126.8|2126.5|2127.8|2127.5|2126.8|2126.5|32
1611843960000|2021-01-28 14:26:00|2127.2|2126.9|2127.3|2127|2127.4|2127.1|2126.9|2126.6|20
1611843970000|2021-01-28 14:26:10|2126.8|2126.5|2127.1|2126.8|2127.1|2126.8|2126.6|2126.3|16
1611843980000|2021-01-28 14:26:20|2126.8|2126.5|2126.8|2126.5|2126.9|2126.6|2126.6|2126.3|28
1611843990000|2021-01-28 14:26:30|2126.9|2126.6|2126.6|2126.3|2126.9|2126.6|2126.5|2126.2|14
1611844000000|2021-01-28 14:26:40|2126.5|2126.2|2126.4|2126.1|2126.7|2126.4|2126.3|2126|46
1611844010000|2021-01-28 14:26:50|2126.3|2126|2126.1|2125.8|2126.4|2126.1|2125.8|2125.5|180
1611844020000|2021-01-28 14:27:00|2126.3|2126|2126.2|2125.9|2126.8|2126.5|2126.1|2125.8|30
1611844030000|2021-01-28 14:27:10|2126.3|2126|2126.7|2126.4|2126.8|2126.5|2126.3|2126|29
1611844040000|2021-01-28 14:27:20|2127.1|2126.8|2127.5|2127.2|2127.5|2127.2|2126.8|2126.5|37
1611844050000|2021-01-28 14:27:30|2127.2|2126.9|2126.9|2126.6|2127.2|2126.9|2126.5|2126.2|16
1611844060000|2021-01-28 14:27:40|2127.3|2127|2126.6|2126.3|2127.6|2127.3|2126.5|2126.2|114
1611844070000|2021-01-28 14:27:50|2126.7|2126.4|2126.8|2126.5|2126.8|2126.5|2126.4|2126.1|13
1611844080000|2021-01-28 14:28:00|2126.5|2126.2|2126.1|2125.8|2126.9|2126.6|2126.1|2125.8|26
1611844090000|2021-01-28 14:28:10|2126.2|2125.9|2126|2125.7|2126.2|2125.9|2125.8|2125.5|38
1611844100000|2021-01-28 14:28:20|2125.9|2125.6|2126|2125.7|2126.2|2125.9|2125.9|2125.6|10
1611844110000|2021-01-28 14:28:30|2125.8|2125.5|2125.7|2125.4|2125.9|2125.6|2125.5|2125.2|33
1611844120000|2021-01-28 14:28:40|2125.6|2125.3|2125.7|2125.4|2125.9|2125.6|2125.3|2125|64
1611844130000|2021-01-28 14:28:50|2125.4|2125.1|2125.8|2125.5|2126|2125.7|2125.4|2125.1|11
1611844140000|2021-01-28 14:29:00|2125.6|2125.3|2126.4|2126.1|2126.5|2126.2|2125.6|2125.3|30
1611844150000|2021-01-28 14:29:10|2126.2|2125.9|2126.3|2126|2126.8|2126.5|2126.2|2125.9|46
1611844160000|2021-01-28 14:29:20|2126.7|2126.4|2126.8|2126.5|2126.8|2126.5|2126.7|2126.4|27
1611844170000|2021-01-28 14:29:30|2126.9|2126.6|2128.4|2128.1|2129|2128.7|2126.9|2126.6|52
1611844180000|2021-01-28 14:29:40|2128.5|2128.2|2129.3|2129|2129.6|2129.3|2128.5|2128.2|80
1611844190000|2021-01-28 14:29:50|2129.2|2128.9|2126.2|2125.9|2129.2|2128.9|2126.2|2125.9|85
1611844200000|2021-01-28 14:30:00|2125.8|2125.5|2123.7|2123.4|2125.8|2125.5|2123.4|2123.1|756
1611844210000|2021-01-28 14:30:10|2123.2|2122.9|2120.9|2120.6|2123.7|2123.4|2120.6|2120.3|317
1611844220000|2021-01-28 14:30:20|2120.5|2120.2|2122|2121.7|2122.4|2122.1|2119.8|2119.5|240
1611844230000|2021-01-28 14:30:30|2122.1|2121.8|2123.1|2122.8|2125.6|2125.3|2122.1|2121.8|351
1611844240000|2021-01-28 14:30:40|2123.2|2122.9|2122.8|2122.5|2124.1|2123.8|2122.1|2121.8|243
1611844250000|2021-01-28 14:30:50|2122.3|2122|2123|2122.7|2123|2122.7|2122.1|2121.8|231
1611844260000|2021-01-28 14:31:00|2123.2|2122.9|2123.6|2123.3|2124|2123.7|2123|2122.7|199
1611844270000|2021-01-28 14:31:10|2124|2123.7|2126.2|2125.9|2126.2|2125.9|2123.5|2123.2|188
1611844280000|2021-01-28 14:31:20|2126.3|2126|2126.6|2126.3|2127|2126.7|2125.9|2125.6|427
1611844290000|2021-01-28 14:31:30|2126.4|2126.1|2126.7|2126.4|2127.3|2127|2126.4|2126.1|188
1611844300000|2021-01-28 14:31:40|2127|2126.7|2126.5|2126.2|2127.8|2127.5|2126.3|2126|140
1611844310000|2021-01-28 14:31:50|2126.7|2126.4|2126.8|2126.5|2127.4|2127.1|2126.1|2125.8|142
1611844320000|2021-01-28 14:32:00|2126.9|2126.6|2125.3|2125|2126.9|2126.6|2125.3|2125|250
1611844330000|2021-01-28 14:32:10|2125.1|2124.8|2125.8|2125.5|2126.1|2125.8|2124.8|2124.5|140
1611844340000|2021-01-28 14:32:20|2126|2125.7|2126.6|2126.3|2126.9|2126.6|2125.3|2125|116
1611844350000|2021-01-28 14:32:30|2126.4|2126.1|2127.7|2127.4|2128|2127.7|2126.2|2125.9|116
1611844360000|2021-01-28 14:32:40|2128|2127.7|2129.3|2129|2129.3|2129|2127.9|2127.6|101
1611844370000|2021-01-28 14:32:50|2129.4|2129.1|2129.6|2129.3|2129.7|2129.4|2128.7|2128.4|70
1611844380000|2021-01-28 14:33:00|2129.4|2129.1|2127.9|2127.6|2130.1|2129.8|2127.5|2127.2|217
1611844390000|2021-01-28 14:33:10|2128|2127.7|2129.6|2129.3|2130|2129.7|2128|2127.7|96
1611844400000|2021-01-28 14:33:20|2129.7|2129.4|2129.6|2129.3|2130.4|2130.1|2129.3|2129|116
1611844410000|2021-01-28 14:33:30|2129.8|2129.5|2131.3|2131|2131.6|2131.3|2129.7|2129.4|128
1611844420000|2021-01-28 14:33:40|2131.4|2131.1|2132|2131.7|2132.6|2132.3|2131.4|2131.1|120
1611844430000|2021-01-28 14:33:50|2132.5|2132.2|2132.4|2132.1|2132.5|2132.2|2131.7|2131.4|126
1611844440000|2021-01-28 14:34:00|2132.5|2132.2|2129.6|2129.3|2132.5|2132.2|2128.8|2128.5|272
1611844450000|2021-01-28 14:34:10|2129.7|2129.4|2131.9|2131.6|2131.9|2131.6|2129.1|2128.8|99
1611844460000|2021-01-28 14:34:20|2131.8|2131.5|2132.1|2131.8|2132.8|2132.5|2131.8|2131.5|135
1611844470000|2021-01-28 14:34:30|2132|2131.7|2132.3|2132|2133.3|2133|2132|2131.7|120
1611844480000|2021-01-28 14:34:40|2131.9|2131.6|2129.9|2129.6|2131.9|2131.6|2129.9|2129.6|105
1611844490000|2021-01-28 14:34:50|2129.5|2129.2|2128.4|2128.1|2129.8|2129.5|2128.3|2128|227
1611844500000|2021-01-28 14:35:00|2128.6|2128.3|2128.3|2128|2128.6|2128.3|2127|2126.7|266
1611844510000|2021-01-28 14:35:10|2128.6|2128.3|2129|2128.7|2130.2|2129.9|2128.6|2128.3|161
1611844520000|2021-01-28 14:35:20|2128.8|2128.5|2127.6|2127.3|2128.8|2128.5|2127.6|2127.3|95
1611844530000|2021-01-28 14:35:30|2127.8|2127.5|2126.5|2126.2|2127.8|2127.5|2126.1|2125.8|213
1611844540000|2021-01-28 14:35:40|2126.7|2126.4|2127.7|2127.4|2128.1|2127.8|2126.6|2126.3|214
1611844550000|2021-01-28 14:35:50|2128|2127.7|2129|2128.7|2129.2|2128.9|2127.3|2127|141
1611844560000|2021-01-28 14:36:00|2129.1|2128.8|2130.8|2130.5|2130.9|2130.6|2129.1|2128.8|343
1611844570000|2021-01-28 14:36:10|2130.6|2130.3|2131.1|2130.8|2131.1|2130.8|2129.7|2129.4|121
1611844580000|2021-01-28 14:36:20|2130.9|2130.6|2130.2|2129.9|2130.9|2130.6|2129.8|2129.5|120
1611844590000|2021-01-28 14:36:30|2130.1|2129.8|2131.2|2130.9|2131.2|2130.9|2130|2129.7|120
1611844600000|2021-01-28 14:36:40|2131.1|2130.8|2131.5|2131.2|2131.7|2131.4|2130.3|2130|161
1611844610000|2021-01-28 14:36:50|2131.2|2130.9|2131.6|2131.3|2131.6|2131.3|2130.8|2130.5|86
1611844620000|2021-01-28 14:37:00|2131.3|2131|2130.8|2130.5|2131.3|2131|2130.2|2129.9|111
1611844630000|2021-01-28 14:37:10|2130.9|2130.6|2131.1|2130.8|2131.4|2131.1|2130.4|2130.1|73
1611844640000|2021-01-28 14:37:20|2131.3|2131|2132.3|2132|2132.5|2132.2|2131.3|2131|74
1611844650000|2021-01-28 14:37:30|2132.1|2131.8|2132.4|2132.1|2132.4|2132.1|2130.9|2130.6|155
1611844660000|2021-01-28 14:37:40|2132.2|2131.9|2134.1|2133.8|2134.4|2134.1|2131.8|2131.5|217
1611844670000|2021-01-28 14:37:50|2133.4|2133.1|2132.2|2131.9|2133.4|2133.1|2132.1|2131.8|99
1611844680000|2021-01-28 14:38:00|2132.4|2132.1|2130.5|2130.2|2132.6|2132.3|2130.5|2130.2|103
1611844690000|2021-01-28 14:38:10|2130.6|2130.3|2130.1|2129.8|2130.6|2130.3|2130|2129.7|227
1611844700000|2021-01-28 14:38:20|2129.8|2129.5|2131.1|2130.8|2131.1|2130.8|2129.8|2129.5|91
1611844710000|2021-01-28 14:38:30|2131|2130.7|2129|2128.7|2131|2130.7|2128.9|2128.6|105
1611844720000|2021-01-28 14:38:40|2129.1|2128.8|2130.2|2129.9|2130.4|2130.1|2128.8|2128.5|58
1611844730000|2021-01-28 14:38:50|2130.3|2130|2130|2129.7|2131.2|2130.9|2129.5|2129.2|83
1611844740000|2021-01-28 14:39:00|2129.9|2129.6|2130.5|2130.2|2131.1|2130.8|2129.9|2129.6|224
1611844750000|2021-01-28 14:39:10|2130.6|2130.3|2129.1|2128.8|2131|2130.7|2129.1|2128.8|181
1611844760000|2021-01-28 14:39:20|2129.5|2129.2|2130.1|2129.8|2130.2|2129.9|2129.4|2129.1|94
1611844770000|2021-01-28 14:39:30|2130.3|2130|2129.2|2128.9|2130.8|2130.5|2129.1|2128.8|109
1611844780000|2021-01-28 14:39:40|2129.1|2128.8|2129.4|2129.1|2129.9|2129.6|2128.5|2128.2|232
1611844790000|2021-01-28 14:39:50|2129.3|2129|2127.5|2127.2|2129.6|2129.3|2127.5|2127.2|85
1611844800000|2021-01-28 14:40:00|2127.4|2127.1|2129.3|2129|2129.7|2129.4|2127.4|2127.1|190
1611844810000|2021-01-28 14:40:10|2128.7|2128.4|2128.7|2128.4|2129.2|2128.9|2128.2|2127.9|151
1611844820000|2021-01-28 14:40:20|2128.5|2128.2|2127.7|2127.4|2128.9|2128.6|2127.7|2127.4|99
1611844830000|2021-01-28 14:40:30|2127.6|2127.3|2126.1|2125.8|2127.9|2127.6|2125.9|2125.6|185
1611844840000|2021-01-28 14:40:40|2125.8|2125.5|2126.4|2126.1|2126.4|2126.1|2125.3|2125|346
1611844850000|2021-01-28 14:40:50|2126.2|2125.9|2126.7|2126.4|2126.7|2126.4|2126.1|2125.8|84
1611844860000|2021-01-28 14:41:00|2126.6|2126.3|2127.1|2126.8|2127.8|2127.5|2126.3|2126|146
1611844870000|2021-01-28 14:41:10|2126.9|2126.6|2125.1|2124.8|2126.9|2126.6|2124.9|2124.6|120
1611844880000|2021-01-28 14:41:20|2125.9|2125.6|2126.4|2126.1|2126.7|2126.4|2125.6|2125.3|110
1611844890000|2021-01-28 14:41:30|2126.6|2126.3|2126.9|2126.6|2127.4|2127.1|2126.6|2126.3|48
1611844900000|2021-01-28 14:41:40|2126.7|2126.4|2126.7|2126.4|2127.1|2126.8|2126.2|2125.9|48
1611844910000|2021-01-28 14:41:50|2126.3|2126|2126.4|2126.1|2126.7|2126.4|2125.8|2125.5|65
1611844920000|2021-01-28 14:42:00|2126.5|2126.2|2127.9|2127.6|2128.5|2128.2|2126.5|2126.2|169
1611844930000|2021-01-28 14:42:10|2127.7|2127.4|2129.8|2129.5|2130|2129.7|2127.3|2127|89
1611844940000|2021-01-28 14:42:20|2129.9|2129.6|2129.7|2129.4|2130|2129.7|2129.2|2128.9|40
1611844950000|2021-01-28 14:42:30|2129.5|2129.2|2129|2128.7|2129.7|2129.4|2128.7|2128.4|32
1611844960000|2021-01-28 14:42:40|2128.8|2128.5|2130.3|2130|2130.8|2130.5|2128.8|2128.5|72
1611844970000|2021-01-28 14:42:50|2130.1|2129.8|2132|2131.7|2132.4|2132.1|2130.1|2129.8|132
1611844980000|2021-01-28 14:43:00|2132.1|2131.8|2134.1|2133.8|2134.2|2133.9|2132|2131.7|254
1611844990000|2021-01-28 14:43:10|2134|2133.7|2135.4|2135.1|2136.6|2136.3|2134|2133.7|342
1611845000000|2021-01-28 14:43:20|2135.8|2135.5|2134.7|2134.4|2135.8|2135.5|2134.3|2134|137
1611845010000|2021-01-28 14:43:30|2134.5|2134.2|2136.3|2136|2136.3|2136|2134.3|2134|95
1611845020000|2021-01-28 14:43:40|2136.2|2135.9|2136.4|2136.1|2136.8|2136.5|2136.1|2135.8|148
1611845030000|2021-01-28 14:43:50|2136.5|2136.2|2135.5|2135.2|2136.5|2136.2|2135.1|2134.8|100
1611845040000|2021-01-28 14:44:00|2135.7|2135.4|2136.7|2136.4|2137.2|2136.9|2135.7|2135.4|146
1611845050000|2021-01-28 14:44:10|2136.9|2136.6|2137|2136.7|2137.7|2137.4|2136.4|2136.1|151
1611845060000|2021-01-28 14:44:20|2136.9|2136.6|2137.2|2136.9|2137.6|2137.3|2136.6|2136.3|75
1611845070000|2021-01-28 14:44:30|2137.4|2137.1|2137.4|2137.1|2137.6|2137.3|2136.5|2136.2|95
1611845080000|2021-01-28 14:44:40|2137.6|2137.3|2137.1|2136.8|2137.6|2137.3|2137.1|2136.8|54
1611845090000|2021-01-28 14:44:50|2136.9|2136.6|2139.1|2138.8|2139.1|2138.8|2136.9|2136.6|238
1611845100000|2021-01-28 14:45:00|2139.2|2138.9|2139.1|2138.8|2139.9|2139.6|2138.4|2138.1|302
1611845110000|2021-01-28 14:45:10|2139.2|2138.9|2139|2138.7|2139.6|2139.3|2138.6|2138.3|163
1611845120000|2021-01-28 14:45:20|2139.3|2139|2139|2138.7|2139.4|2139.1|2138.8|2138.5|123
1611845130000|2021-01-28 14:45:30|2138.5|2138.2|2139.2|2138.9|2139.4|2139.1|2138.4|2138.1|86
1611845140000|2021-01-28 14:45:40|2139.3|2139|2139.8|2139.5|2140.2|2139.9|2139|2138.7|136
1611845150000|2021-01-28 14:45:50|2139.5|2139.2|2138.8|2138.5|2139.5|2139.2|2138.8|2138.5|84
1611845160000|2021-01-28 14:46:00|2139.5|2139.2|2139|2138.7|2140.2|2139.9|2139|2138.7|214
1611845170000|2021-01-28 14:46:10|2139.6|2139.3|2139.1|2138.8|2139.6|2139.3|2139|2138.7|54
1611845180000|2021-01-28 14:46:20|2138.9|2138.6|2138|2137.7|2138.9|2138.6|2137.6|2137.3|160
1611845190000|2021-01-28 14:46:30|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2137.5|2137.2|79
1611845200000|2021-01-28 14:46:40|2137.9|2137.6|2136.7|2136.4|2137.9|2137.6|2136.3|2136|108
1611845210000|2021-01-28 14:46:50|2136.9|2136.6|2135.6|2135.3|2136.9|2136.6|2135.5|2135.2|71
1611845220000|2021-01-28 14:47:00|2135.9|2135.6|2136.6|2136.3|2136.7|2136.4|2135.8|2135.5|109
1611845230000|2021-01-28 14:47:10|2136.9|2136.6|2136.4|2136.1|2137.2|2136.9|2136.4|2136.1|80
1611845240000|2021-01-28 14:47:20|2136.5|2136.2|2135.7|2135.4|2136.5|2136.2|2135.5|2135.2|95
1611845250000|2021-01-28 14:47:30|2135.5|2135.2|2134.5|2134.2|2135.5|2135.2|2134.2|2133.9|73
1611845260000|2021-01-28 14:47:40|2134.6|2134.3|2135|2134.7|2135|2134.7|2134.4|2134.1|44
1611845270000|2021-01-28 14:47:50|2134.9|2134.6|2134.7|2134.4|2135.2|2134.9|2134.2|2133.9|69
1611845280000|2021-01-28 14:48:00|2134.2|2133.9|2133.3|2133|2134.2|2133.9|2132.8|2132.5|161
1611845290000|2021-01-28 14:48:10|2133.1|2132.8|2132.5|2132.2|2133.1|2132.8|2132.1|2131.8|88
1611845300000|2021-01-28 14:48:20|2132.4|2132.1|2132.6|2132.3|2132.6|2132.3|2132.1|2131.8|57
1611845310000|2021-01-28 14:48:30|2132.4|2132.1|2132.3|2132|2132.8|2132.5|2132.2|2131.9|57
1611845320000|2021-01-28 14:48:40|2132.2|2131.9|2131.7|2131.4|2132.2|2131.9|2130.5|2130.2|98
1611845330000|2021-01-28 14:48:50|2131.8|2131.5|2131.4|2131.1|2131.8|2131.5|2130.7|2130.4|48
1611845340000|2021-01-28 14:49:00|2131|2130.7|2128.4|2128.1|2131.2|2130.9|2128.4|2128.1|132
1611845350000|2021-01-28 14:49:10|2128.6|2128.3|2127.5|2127.2|2128.6|2128.3|2127.2|2126.9|170
1611845360000|2021-01-28 14:49:20|2127.6|2127.3|2128.3|2128|2128.3|2128|2126.4|2126.1|138
1611845370000|2021-01-28 14:49:30|2128.7|2128.4|2128.9|2128.6|2129.5|2129.2|2128.7|2128.4|106
1611845380000|2021-01-28 14:49:40|2128.7|2128.4|2128.4|2128.1|2129.2|2128.9|2128.2|2127.9|42
1611845390000|2021-01-28 14:49:50|2128.6|2128.3|2128.9|2128.6|2128.9|2128.6|2128.1|2127.8|50
1611845400000|2021-01-28 14:50:00|2129.1|2128.8|2128.5|2128.2|2129.1|2128.8|2127.9|2127.6|177
1611845410000|2021-01-28 14:50:10|2128.4|2128.1|2129.8|2129.5|2130.1|2129.8|2128.4|2128.1|76
1611845420000|2021-01-28 14:50:20|2129.9|2129.6|2128.2|2127.9|2129.9|2129.6|2128.2|2127.9|46
1611845430000|2021-01-28 14:50:30|2128.4|2128.1|2128.3|2128|2129.1|2128.8|2127.7|2127.4|107
1611845440000|2021-01-28 14:50:40|2128.5|2128.2|2128.4|2128.1|2128.6|2128.3|2127.2|2126.9|153
1611845450000|2021-01-28 14:50:50|2128.1|2127.8|2128.2|2127.9|2128.3|2128|2127.4|2127.1|27
1611845460000|2021-01-28 14:51:00|2127.8|2127.5|2128.3|2128|2128.6|2128.3|2127.6|2127.3|108
1611845470000|2021-01-28 14:51:10|2128.6|2128.3|2128.6|2128.3|2129.3|2129|2127.9|2127.6|125
1611845480000|2021-01-28 14:51:20|2128.8|2128.5|2129.4|2129.1|2129.4|2129.1|2128.8|2128.5|20
1611845490000|2021-01-28 14:51:30|2129.6|2129.3|2130.3|2130|2130.3|2130|2129.6|2129.3|23
1611845500000|2021-01-28 14:51:40|2130.1|2129.8|2131.4|2131.1|2131.4|2131.1|2130|2129.7|95
1611845510000|2021-01-28 14:51:50|2130.9|2130.6|2131|2130.7|2131.2|2130.9|2130.5|2130.2|45
1611845520000|2021-01-28 14:52:00|2130.9|2130.6|2132.2|2131.9|2132.4|2132.1|2130.9|2130.6|64
1611845530000|2021-01-28 14:52:10|2132.4|2132.1|2133|2132.7|2133|2132.7|2132.4|2132.1|43
1611845540000|2021-01-28 14:52:20|2132.5|2132.2|2133.5|2133.2|2133.5|2133.2|2132.4|2132.1|146
1611845550000|2021-01-28 14:52:30|2133.6|2133.3|2133.9|2133.6|2134.2|2133.9|2132.4|2132.1|208
1611845560000|2021-01-28 14:52:40|2133.8|2133.5|2135.3|2135|2135.3|2135|2133.6|2133.3|117
1611845570000|2021-01-28 14:52:50|2135.2|2134.9|2135.7|2135.4|2135.9|2135.6|2134.8|2134.5|72
1611845580000|2021-01-28 14:53:00|2135.4|2135.1|2136.2|2135.9|2136.8|2136.5|2135.1|2134.8|120
1611845590000|2021-01-28 14:53:10|2136.4|2136.1|2137.2|2136.9|2137.3|2137|2136.4|2136.1|79
1611845600000|2021-01-28 14:53:20|2137.3|2137|2137.2|2136.9|2137.4|2137.1|2136.7|2136.4|80
1611845610000|2021-01-28 14:53:30|2136.8|2136.5|2136.6|2136.3|2137.2|2136.9|2136|2135.7|33
1611845620000|2021-01-28 14:53:40|2136.7|2136.4|2137.2|2136.9|2137.5|2137.2|2136.2|2135.9|166
1611845630000|2021-01-28 14:53:50|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137|2136.7|164
1611845640000|2021-01-28 14:54:00|2137.5|2137.2|2136.8|2136.5|2137.9|2137.6|2136.8|2136.5|191
1611845650000|2021-01-28 14:54:10|2137|2136.7|2135.8|2135.5|2137.3|2137|2135.8|2135.5|114
1611845660000|2021-01-28 14:54:20|2136|2135.7|2136.7|2136.4|2137|2136.7|2135.8|2135.5|74
1611845670000|2021-01-28 14:54:30|2137|2136.7|2136.8|2136.5|2137.4|2137.1|2136.5|2136.2|49
1611845680000|2021-01-28 14:54:40|2137|2136.7|2136.5|2136.2|2137|2136.7|2136.2|2135.9|42
1611845690000|2021-01-28 14:54:50|2136.1|2135.8|2137|2136.7|2137|2136.7|2135.7|2135.4|54
1611845700000|2021-01-28 14:55:00|2136.8|2136.5|2135.8|2135.5|2137.1|2136.8|2133.2|2132.9|531
1611845710000|2021-01-28 14:55:10|2135.5|2135.2|2134.8|2134.5|2137.5|2137.2|2134.8|2134.5|330
1611845720000|2021-01-28 14:55:20|2134.5|2134.2|2135|2134.7|2136.3|2136|2134.3|2134|218
1611845730000|2021-01-28 14:55:30|2135.4|2135.1|2135.7|2135.4|2136.1|2135.8|2133.2|2132.9|259
1611845740000|2021-01-28 14:55:40|2136.3|2136|2140.1|2139.8|2140.6|2140.3|2135.7|2135.4|292
1611845750000|2021-01-28 14:55:50|2140.3|2140|2136.3|2136|2140.3|2140|2136.1|2135.8|213
1611845760000|2021-01-28 14:56:00|2135.8|2135.5|2136.4|2136.1|2136.4|2136.1|2133.1|2132.8|213
1611845770000|2021-01-28 14:56:10|2136.6|2136.3|2138.2|2137.9|2138.9|2138.6|2136.6|2136.3|169
1611845780000|2021-01-28 14:56:20|2137.5|2137.2|2136.5|2136.2|2139.5|2139.2|2135.8|2135.5|251
1611845790000|2021-01-28 14:56:30|2137.6|2137.3|2137.3|2137|2138.5|2138.2|2137|2136.7|100
1611845800000|2021-01-28 14:56:40|2137|2136.7|2136.9|2136.6|2137.3|2137|2136.8|2136.5|52
1611845810000|2021-01-28 14:56:50|2137.1|2136.8|2136.6|2136.3|2138.2|2137.9|2136.6|2136.3|67
1611845820000|2021-01-28 14:57:00|2136.5|2136.2|2137.6|2137.3|2137.6|2137.3|2136|2135.7|91
1611845830000|2021-01-28 14:57:10|2138.3|2138|2138|2137.7|2138.3|2138|2137.4|2137.1|81
1611845840000|2021-01-28 14:57:20|2137.5|2137.2|2137.3|2137|2138.1|2137.8|2137.3|2137|72
1611845850000|2021-01-28 14:57:30|2137.4|2137.1|2136.7|2136.4|2137.5|2137.2|2136.7|2136.4|27
1611845860000|2021-01-28 14:57:40|2136.8|2136.5|2136.7|2136.4|2136.9|2136.6|2135.7|2135.4|49
1611845870000|2021-01-28 14:57:50|2136.2|2135.9|2136.8|2136.5|2137.1|2136.8|2136.1|2135.8|66
1611845880000|2021-01-28 14:58:00|2136.7|2136.4|2135.6|2135.3|2137.1|2136.8|2135.6|2135.3|94
1611845890000|2021-01-28 14:58:10|2135.5|2135.2|2134.8|2134.5|2135.5|2135.2|2133.1|2132.8|99
1611845900000|2021-01-28 14:58:20|2134.7|2134.4|2134.5|2134.2|2135.2|2134.9|2134.5|2134.2|45
1611845910000|2021-01-28 14:58:30|2134.4|2134.1|2133.7|2133.4|2134.4|2134.1|2133.7|2133.4|53
1611845920000|2021-01-28 14:58:40|2134|2133.7|2134.1|2133.8|2134.1|2133.8|2133.5|2133.2|52
1611845930000|2021-01-28 14:58:50|2134.5|2134.2|2133.9|2133.6|2135.5|2135.2|2133.9|2133.6|69
1611845940000|2021-01-28 14:59:00|2133.7|2133.4|2134.6|2134.3|2134.6|2134.3|2133.2|2132.9|89
1611845950000|2021-01-28 14:59:10|2135.1|2134.8|2136.4|2136.1|2136.6|2136.3|2135.1|2134.8|73
1611845960000|2021-01-28 14:59:20|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2135.6|2135.3|52
1611845970000|2021-01-28 14:59:30|2135.6|2135.3|2135.9|2135.6|2135.9|2135.6|2135.1|2134.8|40
1611845980000|2021-01-28 14:59:40|2135.7|2135.4|2135.8|2135.5|2135.8|2135.5|2134.8|2134.5|46
1611845990000|2021-01-28 14:59:50|2136.1|2135.8|2136.8|2136.5|2136.8|2136.5|2136.1|2135.8|43
1611846000000|2021-01-28 15:00:00|2137|2136.7|2136.6|2136.3|2137.7|2137.4|2136.4|2136.1|146
1611846010000|2021-01-28 15:00:10|2136|2135.7|2136.5|2136.2|2136.5|2136.2|2135.7|2135.4|74
1611846020000|2021-01-28 15:00:20|2136.3|2136|2135.1|2134.8|2136.5|2136.2|2134.9|2134.6|100
1611846030000|2021-01-28 15:00:30|2134.9|2134.6|2134.7|2134.4|2135|2134.7|2134.3|2134|102
1611846040000|2021-01-28 15:00:40|2134.2|2133.9|2132.8|2132.5|2134.3|2134|2132.6|2132.3|156
1611846050000|2021-01-28 15:00:50|2132.5|2132.2|2134|2133.7|2134|2133.7|2132.2|2131.9|158
1611846060000|2021-01-28 15:01:00|2133.6|2133.3|2133|2132.7|2134.5|2134.2|2132.8|2132.5|49
1611846070000|2021-01-28 15:01:10|2132.4|2132.1|2133.1|2132.8|2133.1|2132.8|2132.1|2131.8|86
1611846080000|2021-01-28 15:01:20|2133.6|2133.3|2133.9|2133.6|2134.7|2134.4|2133.6|2133.3|71
1611846090000|2021-01-28 15:01:30|2134.2|2133.9|2133.8|2133.5|2134.2|2133.9|2132.9|2132.6|98
1611846100000|2021-01-28 15:01:40|2134|2133.7|2134.1|2133.8|2134.2|2133.9|2133.7|2133.4|57
1611846110000|2021-01-28 15:01:50|2133.8|2133.5|2134.5|2134.2|2134.6|2134.3|2133.7|2133.4|41
1611846120000|2021-01-28 15:02:00|2134.7|2134.4|2134.7|2134.4|2135.8|2135.5|2134.6|2134.3|140
1611846130000|2021-01-28 15:02:10|2134.6|2134.3|2133.2|2132.9|2134.9|2134.6|2132.9|2132.6|63
1611846140000|2021-01-28 15:02:20|2133.7|2133.4|2135.1|2134.8|2135.3|2135|2133.7|2133.4|81
1611846150000|2021-01-28 15:02:30|2134.7|2134.4|2134.4|2134.1|2135.2|2134.9|2134.4|2134.1|58
1611846160000|2021-01-28 15:02:40|2134.1|2133.8|2134.3|2134|2134.6|2134.3|2133.6|2133.3|55
1611846170000|2021-01-28 15:02:50|2133.9|2133.6|2133.9|2133.6|2134.1|2133.8|2133.1|2132.8|86
1611846180000|2021-01-28 15:03:00|2133.5|2133.2|2134|2133.7|2134|2133.7|2133.2|2132.9|48
1611846190000|2021-01-28 15:03:10|2134.1|2133.8|2133.9|2133.6|2134.6|2134.3|2133.9|2133.6|54
1611846200000|2021-01-28 15:03:20|2133.8|2133.5|2131.1|2130.8|2134|2133.7|2131.1|2130.8|41
1611846210000|2021-01-28 15:03:30|2131|2130.7|2129.6|2129.3|2131.6|2131.3|2129.4|2129.1|193
1611846220000|2021-01-28 15:03:40|2129.7|2129.4|2130.5|2130.2|2130.6|2130.3|2129.4|2129.1|56
1611846230000|2021-01-28 15:03:50|2129.7|2129.4|2128.8|2128.5|2129.7|2129.4|2128.6|2128.3|154
1611846240000|2021-01-28 15:04:00|2128.6|2128.3|2128.1|2127.8|2130.1|2129.8|2128.1|2127.8|90
1611846250000|2021-01-28 15:04:10|2130.3|2130|2129.2|2128.9|2130.4|2130.1|2129.1|2128.8|66
1611846260000|2021-01-28 15:04:20|2129.3|2129|2128.6|2128.3|2129.3|2129|2128.1|2127.8|125
1611846270000|2021-01-28 15:04:30|2128.8|2128.5|2130.6|2130.3|2130.6|2130.3|2128.8|2128.5|114
1611846280000|2021-01-28 15:04:40|2130.4|2130.1|2130.5|2130.2|2131.3|2131|2130.4|2130.1|63
1611846290000|2021-01-28 15:04:50|2130.4|2130.1|2130.7|2130.4|2131.2|2130.9|2129.8|2129.5|60
1611846300000|2021-01-28 15:05:00|2131|2130.7|2130.4|2130.1|2131.8|2131.5|2130.4|2130.1|101
1611846310000|2021-01-28 15:05:10|2130.5|2130.2|2130|2129.7|2131.1|2130.8|2130|2129.7|47
1611846320000|2021-01-28 15:05:20|2130.1|2129.8|2130.3|2130|2130.3|2130|2129.7|2129.4|43
1611846330000|2021-01-28 15:05:30|2130.5|2130.2|2130.5|2130.2|2130.8|2130.5|2130|2129.7|44
1611846340000|2021-01-28 15:05:40|2130.9|2130.6|2133|2132.7|2133|2132.7|2130.9|2130.6|62
1611846350000|2021-01-28 15:05:50|2133.5|2133.2|2135.1|2134.8|2135.4|2135.1|2132.9|2132.6|176
1611846360000|2021-01-28 15:06:00|2135|2134.7|2135.3|2135|2136.1|2135.8|2132.6|2132.3|296
1611846370000|2021-01-28 15:06:10|2136|2135.7|2133.2|2132.9|2136|2135.7|2132.8|2132.5|140
1611846380000|2021-01-28 15:06:20|2133.4|2133.1|2133.6|2133.3|2134.6|2134.3|2133.4|2133.1|90
1611846390000|2021-01-28 15:06:30|2133.8|2133.5|2134.8|2134.5|2134.8|2134.5|2132.9|2132.6|85
1611846400000|2021-01-28 15:06:40|2135|2134.7|2135|2134.7|2135.2|2134.9|2134.4|2134.1|67
1611846410000|2021-01-28 15:06:50|2134.4|2134.1|2132.6|2132.3|2134.4|2134.1|2132.3|2132|164
1611846420000|2021-01-28 15:07:00|2132.7|2132.4|2133.9|2133.6|2134.3|2134|2132.7|2132.4|48
1611846430000|2021-01-28 15:07:10|2133.4|2133.1|2134.2|2133.9|2134.2|2133.9|2133.2|2132.9|59
1611846440000|2021-01-28 15:07:20|2134.8|2134.5|2135.4|2135.1|2136.2|2135.9|2134.8|2134.5|110
1611846450000|2021-01-28 15:07:30|2135.5|2135.2|2135.4|2135.1|2136.5|2136.2|2135.2|2134.9|99
1611846460000|2021-01-28 15:07:40|2135.7|2135.4|2136.6|2136.3|2136.8|2136.5|2135.3|2135|95
1611846470000|2021-01-28 15:07:50|2136.3|2136|2136.9|2136.6|2136.9|2136.6|2135.9|2135.6|49
1611846480000|2021-01-28 15:08:00|2137|2136.7|2137.1|2136.8|2137.7|2137.4|2136.9|2136.6|94
1611846490000|2021-01-28 15:08:10|2137.4|2137.1|2138|2137.7|2138.7|2138.4|2137.4|2137.1|106
1611846500000|2021-01-28 15:08:20|2137|2136.7|2137.6|2137.3|2138.1|2137.8|2136.4|2136.1|94
1611846510000|2021-01-28 15:08:30|2137.5|2137.2|2136.7|2136.4|2137.9|2137.6|2136.7|2136.4|84
1611846520000|2021-01-28 15:08:40|2136.5|2136.2|2137.5|2137.2|2137.9|2137.6|2136.5|2136.2|70
1611846530000|2021-01-28 15:08:50|2137.7|2137.4|2139.1|2138.8|2139.3|2139|2137.5|2137.2|58
1611846540000|2021-01-28 15:09:00|2138.8|2138.5|2137.6|2137.3|2139.3|2139|2137.2|2136.9|138
1611846550000|2021-01-28 15:09:10|2137.5|2137.2|2136.8|2136.5|2137.5|2137.2|2136.2|2135.9|62
1611846560000|2021-01-28 15:09:20|2136.9|2136.6|2136.8|2136.5|2137.2|2136.9|2136.5|2136.2|52
1611846570000|2021-01-28 15:09:30|2136.6|2136.3|2138.4|2138.1|2138.6|2138.3|2136.6|2136.3|131
1611846580000|2021-01-28 15:09:40|2138.7|2138.4|2137|2136.7|2138.9|2138.6|2137|2136.7|57
1611846590000|2021-01-28 15:09:50|2136.9|2136.6|2136.6|2136.3|2136.9|2136.6|2135.5|2135.2|101
1611846600000|2021-01-28 15:10:00|2136.9|2136.6|2137.5|2137.2|2138.7|2138.4|2136.8|2136.5|72
1611846610000|2021-01-28 15:10:10|2137.6|2137.3|2136.4|2136.1|2137.7|2137.4|2136.2|2135.9|57
1611846620000|2021-01-28 15:10:20|2136.6|2136.3|2138.5|2138.2|2138.9|2138.6|2136.6|2136.3|108
1611846630000|2021-01-28 15:10:30|2138.3|2138|2138.1|2137.8|2138.5|2138.2|2137.6|2137.3|61
1611846640000|2021-01-28 15:10:40|2138|2137.7|2137.6|2137.3|2138|2137.7|2137|2136.7|36
1611846650000|2021-01-28 15:10:50|2138|2137.7|2138.3|2138|2138.5|2138.2|2137.4|2137.1|28
1611846660000|2021-01-28 15:11:00|2137.6|2137.3|2140.7|2140.4|2140.7|2140.4|2137.6|2137.3|176
1611846670000|2021-01-28 15:11:10|2140.9|2140.6|2138.6|2138.3|2140.9|2140.6|2138.5|2138.2|83
1611846680000|2021-01-28 15:11:20|2138.7|2138.4|2138.4|2138.1|2138.9|2138.6|2137.7|2137.4|58
1611846690000|2021-01-28 15:11:30|2138|2137.7|2138.3|2138|2138.3|2138|2137.9|2137.6|36
1611846700000|2021-01-28 15:11:40|2138.5|2138.2|2138.1|2137.8|2138.9|2138.6|2137.3|2137|42
1611846710000|2021-01-28 15:11:50|2137.9|2137.6|2137.5|2137.2|2138.8|2138.5|2137.1|2136.8|42
1611846720000|2021-01-28 15:12:00|2137.3|2137|2138.9|2138.6|2138.9|2138.6|2137.1|2136.8|83
1611846730000|2021-01-28 15:12:10|2139.1|2138.8|2137.9|2137.6|2139.1|2138.8|2137.6|2137.3|64
1611846740000|2021-01-28 15:12:20|2137.8|2137.5|2135.6|2135.3|2138.1|2137.8|2135.6|2135.3|139
1611846750000|2021-01-28 15:12:30|2135.7|2135.4|2137.7|2137.4|2137.8|2137.5|2135.2|2134.9|121
1611846760000|2021-01-28 15:12:40|2138|2137.7|2137.6|2137.3|2138.5|2138.2|2137.2|2136.9|62
1611846770000|2021-01-28 15:12:50|2136.9|2136.6|2138|2137.7|2138.1|2137.8|2136.9|2136.6|21
1611846780000|2021-01-28 15:13:00|2138.6|2138.3|2138.7|2138.4|2139.3|2139|2138|2137.7|73
1611846790000|2021-01-28 15:13:10|2139.1|2138.8|2138.6|2138.3|2139.4|2139.1|2138.4|2138.1|45
1611846800000|2021-01-28 15:13:20|2138.3|2138|2137.9|2137.6|2138.3|2138|2137.9|2137.6|17
1611846810000|2021-01-28 15:13:30|2137.4|2137.1|2137.3|2137|2137.6|2137.3|2136.4|2136.1|71
1611846820000|2021-01-28 15:13:40|2137.5|2137.2|2136.3|2136|2137.5|2137.2|2135.9|2135.6|49
1611846830000|2021-01-28 15:13:50|2136.2|2135.9|2136.8|2136.5|2136.9|2136.6|2135.6|2135.3|50
1611846840000|2021-01-28 15:14:00|2137|2136.7|2137.5|2137.2|2138.2|2137.9|2137|2136.7|43
1611846850000|2021-01-28 15:14:10|2137.6|2137.3|2137.3|2137|2138|2137.7|2136.8|2136.5|30
1611846860000|2021-01-28 15:14:20|2137.5|2137.2|2137.2|2136.9|2138|2137.7|2137.1|2136.8|24
1611846870000|2021-01-28 15:14:30|2137.4|2137.1|2136.5|2136.2|2137.4|2137.1|2136.5|2136.2|15
1611846880000|2021-01-28 15:14:40|2136.4|2136.1|2136.2|2135.9|2136.9|2136.6|2135.8|2135.5|68
1611846890000|2021-01-28 15:14:50|2136|2135.7|2135|2134.7|2136.6|2136.3|2134.9|2134.6|85
1611846900000|2021-01-28 15:15:00|2134.9|2134.6|2135.1|2134.8|2136.3|2136|2134.9|2134.6|95
1611846910000|2021-01-28 15:15:10|2135.8|2135.5|2135.4|2135.1|2136|2135.7|2135.4|2135.1|150
1611846920000|2021-01-28 15:15:20|2135.5|2135.2|2134.6|2134.3|2136.3|2136|2134.4|2134.1|100
1611846930000|2021-01-28 15:15:30|2134.5|2134.2|2134.2|2133.9|2135.4|2135.1|2134.1|2133.8|35
1611846940000|2021-01-28 15:15:40|2133.8|2133.5|2133.7|2133.4|2134.6|2134.3|2133.2|2132.9|75
1611846950000|2021-01-28 15:15:50|2134.2|2133.9|2134.7|2134.4|2134.8|2134.5|2134|2133.7|47
1611846960000|2021-01-28 15:16:00|2134.5|2134.2|2134.6|2134.3|2135.1|2134.8|2134|2133.7|94
1611846970000|2021-01-28 15:16:10|2134.9|2134.6|2134.2|2133.9|2134.9|2134.6|2134.1|2133.8|44
1611846980000|2021-01-28 15:16:20|2133.8|2133.5|2131.7|2131.4|2133.8|2133.5|2131.7|2131.4|140
1611846990000|2021-01-28 15:16:30|2131.8|2131.5|2131.3|2131|2132.3|2132|2130.9|2130.6|99
1611847000000|2021-01-28 15:16:40|2130.4|2130.1|2131.9|2131.6|2132.3|2132|2130.4|2130.1|35
1611847010000|2021-01-28 15:16:50|2131.7|2131.4|2130.7|2130.4|2132|2131.7|2130.6|2130.3|107
1611847020000|2021-01-28 15:17:00|2130.5|2130.2|2133|2132.7|2133|2132.7|2130.1|2129.8|91
1611847030000|2021-01-28 15:17:10|2132.5|2132.2|2132.6|2132.3|2132.6|2132.3|2131.8|2131.5|60
1611847040000|2021-01-28 15:17:20|2132.5|2132.2|2131.5|2131.2|2132.5|2132.2|2131.2|2130.9|34
1611847050000|2021-01-28 15:17:30|2131.1|2130.8|2131.4|2131.1|2132.1|2131.8|2131.1|2130.8|45
1611847060000|2021-01-28 15:17:40|2131.3|2131|2131.2|2130.9|2131.7|2131.4|2131|2130.7|33
1611847070000|2021-01-28 15:17:50|2131.3|2131|2131.9|2131.6|2131.9|2131.6|2130.9|2130.6|35
1611847080000|2021-01-28 15:18:00|2131.7|2131.4|2131.4|2131.1|2131.7|2131.4|2131|2130.7|24
1611847090000|2021-01-28 15:18:10|2131.2|2130.9|2131.5|2131.2|2131.7|2131.4|2130.3|2130|72
1611847100000|2021-01-28 15:18:20|2131.8|2131.5|2132.5|2132.2|2132.6|2132.3|2131.8|2131.5|47
1611847110000|2021-01-28 15:18:30|2131.7|2131.4|2132.3|2132|2132.5|2132.2|2131.6|2131.3|48
1611847120000|2021-01-28 15:18:40|2131.7|2131.4|2132.2|2131.9|2132.2|2131.9|2131.3|2131|85
1611847130000|2021-01-28 15:18:50|2132.1|2131.8|2131.8|2131.5|2132.3|2132|2131.7|2131.4|70
1611847140000|2021-01-28 15:19:00|2131.9|2131.6|2130.9|2130.6|2132|2131.7|2130.9|2130.6|38
1611847150000|2021-01-28 15:19:10|2131.4|2131.1|2131.8|2131.5|2131.8|2131.5|2131|2130.7|56
1611847160000|2021-01-28 15:19:20|2131.7|2131.4|2132.1|2131.8|2132.1|2131.8|2131.5|2131.2|27
1611847170000|2021-01-28 15:19:30|2132.2|2131.9|2132.4|2132.1|2132.4|2132.1|2132|2131.7|11
1611847180000|2021-01-28 15:19:40|2132.6|2132.3|2131.5|2131.2|2132.6|2132.3|2131.5|2131.2|44
1611847190000|2021-01-28 15:19:50|2131.4|2131.1|2131.2|2130.9|2131.6|2131.3|2130.7|2130.4|56
1611847200000|2021-01-28 15:20:00|2131.1|2130.8|2130.6|2130.3|2131.4|2131.1|2130.4|2130.1|137
1611847210000|2021-01-28 15:20:10|2130.7|2130.4|2129.1|2128.8|2131|2130.7|2129.1|2128.8|72
1611847220000|2021-01-28 15:20:20|2129.5|2129.2|2129.4|2129.1|2129.6|2129.3|2129.1|2128.8|74
1611847230000|2021-01-28 15:20:30|2129.3|2129|2128.9|2128.6|2129.4|2129.1|2128.5|2128.2|62
1611847240000|2021-01-28 15:20:40|2129|2128.7|2131.4|2131.1|2131.4|2131.1|2129|2128.7|71
1611847250000|2021-01-28 15:20:50|2131.5|2131.2|2131.5|2131.2|2132.4|2132.1|2130.9|2130.6|42
1611847260000|2021-01-28 15:21:00|2131.7|2131.4|2131.1|2130.8|2131.7|2131.4|2130.4|2130.1|62
1611847270000|2021-01-28 15:21:10|2131.2|2130.9|2130|2129.7|2131.3|2131|2130|2129.7|39
1611847280000|2021-01-28 15:21:20|2130.6|2130.3|2130.1|2129.8|2130.6|2130.3|2130.1|2129.8|21
1611847290000|2021-01-28 15:21:30|2130.5|2130.2|2131.1|2130.8|2131.6|2131.3|2130.5|2130.2|36
1611847300000|2021-01-28 15:21:40|2131.2|2130.9|2132.2|2131.9|2132.6|2132.3|2131.2|2130.9|97
1611847310000|2021-01-28 15:21:50|2132.7|2132.4|2134.1|2133.8|2134.3|2134|2132.6|2132.3|60
1611847320000|2021-01-28 15:22:00|2134.3|2134|2134.3|2134|2134.9|2134.6|2134.3|2134|86
1611847330000|2021-01-28 15:22:10|2134.5|2134.2|2135.5|2135.2|2135.7|2135.4|2134.5|2134.2|50
1611847340000|2021-01-28 15:22:20|2135.8|2135.5|2135.4|2135.1|2135.8|2135.5|2135.4|2135.1|44
1611847350000|2021-01-28 15:22:30|2134.1|2133.8|2134|2133.7|2134.1|2133.8|2132.6|2132.3|75
1611847360000|2021-01-28 15:22:40|2133.8|2133.5|2134.5|2134.2|2134.5|2134.2|2132.9|2132.6|73
1611847370000|2021-01-28 15:22:50|2134.6|2134.3|2134.6|2134.3|2135.6|2135.3|2134.6|2134.3|33
1611847380000|2021-01-28 15:23:00|2134.5|2134.2|2134.1|2133.8|2134.5|2134.2|2134.1|2133.8|15
1611847390000|2021-01-28 15:23:10|2133.7|2133.4|2133.5|2133.2|2133.9|2133.6|2133.1|2132.8|24
1611847400000|2021-01-28 15:23:20|2133.7|2133.4|2134.1|2133.8|2134.6|2134.3|2133.7|2133.4|50
1611847410000|2021-01-28 15:23:30|2134.2|2133.9|2134.8|2134.5|2134.8|2134.5|2133.7|2133.4|65
1611847420000|2021-01-28 15:23:40|2134.6|2134.3|2135|2134.7|2135.8|2135.5|2134.6|2134.3|36
1611847430000|2021-01-28 15:23:50|2135.3|2135|2134.9|2134.6|2135.4|2135.1|2134.9|2134.6|18
1611847440000|2021-01-28 15:24:00|2135|2134.7|2135.1|2134.8|2136|2135.7|2134.9|2134.6|71
1611847450000|2021-01-28 15:24:10|2135.2|2134.9|2134.1|2133.8|2135.2|2134.9|2134.1|2133.8|38
1611847460000|2021-01-28 15:24:20|2134|2133.7|2135|2134.7|2135.2|2134.9|2133.7|2133.4|56
1611847470000|2021-01-28 15:24:30|2134.6|2134.3|2132.6|2132.3|2134.6|2134.3|2132.6|2132.3|28
1611847480000|2021-01-28 15:24:40|2132.5|2132.2|2131.9|2131.6|2132.9|2132.6|2131.8|2131.5|54
1611847490000|2021-01-28 15:24:50|2132.1|2131.8|2131.9|2131.6|2132.4|2132.1|2131.7|2131.4|32
1611847500000|2021-01-28 15:25:00|2131.7|2131.4|2131.5|2131.2|2131.9|2131.6|2130.8|2130.5|111
1611847510000|2021-01-28 15:25:10|2131.3|2131|2130.5|2130.2|2131.8|2131.5|2130.5|2130.2|85
1611847520000|2021-01-28 15:25:20|2130.6|2130.3|2130.9|2130.6|2131|2130.7|2130.6|2130.3|44
1611847530000|2021-01-28 15:25:30|2130.7|2130.4|2130.4|2130.1|2130.7|2130.4|2130.3|2130|37
1611847540000|2021-01-28 15:25:40|2130.7|2130.4|2132|2131.7|2132.6|2132.3|2130.7|2130.4|84
1611847550000|2021-01-28 15:25:50|2131.9|2131.6|2132.2|2131.9|2132.3|2132|2131.8|2131.5|40
1611847560000|2021-01-28 15:26:00|2132.3|2132|2132.1|2131.8|2132.6|2132.3|2131.8|2131.5|84
1611847570000|2021-01-28 15:26:10|2131.8|2131.5|2132|2131.7|2132.3|2132|2131.5|2131.2|43
1611847580000|2021-01-28 15:26:20|2132.1|2131.8|2132.1|2131.8|2132.3|2132|2131.9|2131.6|26
1611847590000|2021-01-28 15:26:30|2132.3|2132|2132.3|2132|2132.4|2132.1|2131.5|2131.2|63
1611847600000|2021-01-28 15:26:40|2132.1|2131.8|2132.3|2132|2132.5|2132.2|2132|2131.7|63
1611847610000|2021-01-28 15:26:50|2132.2|2131.9|2132.3|2132|2132.4|2132.1|2130.9|2130.6|104
1611847620000|2021-01-28 15:27:00|2132.2|2131.9|2132.3|2132|2132.5|2132.2|2132|2131.7|75
1611847630000|2021-01-28 15:27:10|2132.2|2131.9|2132|2131.7|2132.4|2132.1|2131.9|2131.6|48
1611847640000|2021-01-28 15:27:20|2131.4|2131.1|2131.8|2131.5|2131.8|2131.5|2131.3|2131|31
1611847650000|2021-01-28 15:27:30|2132|2131.7|2132|2131.7|2132.2|2131.9|2131.7|2131.4|26
1611847660000|2021-01-28 15:27:40|2132.1|2131.8|2131.4|2131.1|2132.6|2132.3|2131.4|2131.1|55
1611847670000|2021-01-28 15:27:50|2131.5|2131.2|2131.9|2131.6|2132.1|2131.8|2131.4|2131.1|61
1611847680000|2021-01-28 15:28:00|2132.2|2131.9|2132.1|2131.8|2132.6|2132.3|2131.9|2131.6|59
1611847690000|2021-01-28 15:28:10|2132.2|2131.9|2132.4|2132.1|2132.5|2132.2|2132|2131.7|58
1611847700000|2021-01-28 15:28:20|2132.2|2131.9|2131.9|2131.6|2132.5|2132.2|2131.9|2131.6|86
1611847710000|2021-01-28 15:28:30|2131.5|2131.2|2131|2130.7|2131.6|2131.3|2131|2130.7|29
1611847720000|2021-01-28 15:28:40|2131.2|2130.9|2132.1|2131.8|2132.8|2132.5|2131.1|2130.8|126
1611847730000|2021-01-28 15:28:50|2132.3|2132|2132.1|2131.8|2132.4|2132.1|2131.4|2131.1|50
1611847740000|2021-01-28 15:29:00|2132.3|2132|2132|2131.7|2132.5|2132.2|2131.7|2131.4|32
1611847750000|2021-01-28 15:29:10|2131.8|2131.5|2131.3|2131|2132.5|2132.2|2131.3|2131|66
1611847760000|2021-01-28 15:29:20|2131.1|2130.8|2131.6|2131.3|2132.1|2131.8|2131|2130.7|32
1611847770000|2021-01-28 15:29:30|2131.8|2131.5|2131.5|2131.2|2132.2|2131.9|2131.2|2130.9|52
1611847780000|2021-01-28 15:29:40|2131.8|2131.5|2132|2131.7|2132.7|2132.4|2131.6|2131.3|51
1611847790000|2021-01-28 15:29:50|2132.1|2131.8|2131.7|2131.4|2132.2|2131.9|2131.1|2130.8|60
1611847800000|2021-01-28 15:30:00|2132.2|2131.9|2134.4|2134.1|2134.6|2134.3|2132.2|2131.9|122
1611847810000|2021-01-28 15:30:10|2134.2|2133.9|2134.1|2133.8|2134.9|2134.6|2133.8|2133.5|62
1611847820000|2021-01-28 15:30:20|2134|2133.7|2133.3|2133|2134.1|2133.8|2133.3|2133|104
1611847830000|2021-01-28 15:30:30|2133.7|2133.4|2133.8|2133.5|2134.9|2134.6|2133.7|2133.4|145
1611847840000|2021-01-28 15:30:40|2133.5|2133.2|2133.3|2133|2133.5|2133.2|2132.7|2132.4|30
1611847850000|2021-01-28 15:30:50|2133.6|2133.3|2133.2|2132.9|2133.6|2133.3|2132.7|2132.4|35
1611847860000|2021-01-28 15:31:00|2132.8|2132.5|2132.3|2132|2133.1|2132.8|2132.2|2131.9|74
1611847870000|2021-01-28 15:31:10|2132.5|2132.2|2132.6|2132.3|2132.9|2132.6|2132|2131.7|110
1611847880000|2021-01-28 15:31:20|2132.5|2132.2|2131.7|2131.4|2132.6|2132.3|2131.7|2131.4|48
1611847890000|2021-01-28 15:31:30|2131.9|2131.6|2132.2|2131.9|2132.7|2132.4|2131.9|2131.6|32
1611847900000|2021-01-28 15:31:40|2132.3|2132|2131.6|2131.3|2132.3|2132|2131.5|2131.2|42
1611847910000|2021-01-28 15:31:50|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.3|2131|25
1611847920000|2021-01-28 15:32:00|2131.3|2131|2131.3|2131|2132.6|2132.3|2131.2|2130.9|59
1611847930000|2021-01-28 15:32:10|2131.2|2130.9|2132|2131.7|2132.1|2131.8|2131.2|2130.9|43
1611847940000|2021-01-28 15:32:20|2132.2|2131.9|2130.8|2130.5|2132.3|2132|2130.4|2130.1|102
1611847950000|2021-01-28 15:32:30|2130.7|2130.4|2130.8|2130.5|2131.3|2131|2130.7|2130.4|17
1611847960000|2021-01-28 15:32:40|2131.2|2130.9|2131|2130.7|2131.2|2130.9|2130.9|2130.6|32
1611847970000|2021-01-28 15:32:50|2130.6|2130.3|2130.7|2130.4|2131.3|2131|2130.6|2130.3|24
1611847980000|2021-01-28 15:33:00|2130.5|2130.2|2129.6|2129.3|2130.8|2130.5|2129.6|2129.3|58
1611847990000|2021-01-28 15:33:10|2129.4|2129.1|2128.5|2128.2|2129.4|2129.1|2128.5|2128.2|138
1611848000000|2021-01-28 15:33:20|2128.3|2128|2128.2|2127.9|2128.7|2128.4|2128.1|2127.8|118
1611848010000|2021-01-28 15:33:30|2128.1|2127.8|2130.3|2130|2130.4|2130.1|2128|2127.7|156
1611848020000|2021-01-28 15:33:40|2130.7|2130.4|2132.4|2132.1|2133|2132.7|2130.7|2130.4|64
1611848030000|2021-01-28 15:33:50|2132.7|2132.4|2132.2|2131.9|2132.7|2132.4|2132.1|2131.8|34
1611848040000|2021-01-28 15:34:00|2132.3|2132|2133.6|2133.3|2133.6|2133.3|2132.1|2131.8|56
1611848050000|2021-01-28 15:34:10|2133.4|2133.1|2133.5|2133.2|2134.4|2134.1|2133.3|2133|35
1611848060000|2021-01-28 15:34:20|2133.9|2133.6|2133.3|2133|2134.2|2133.9|2133.2|2132.9|68
1611848070000|2021-01-28 15:34:30|2133.2|2132.9|2133.7|2133.4|2133.7|2133.4|2132.8|2132.5|53
1611848080000|2021-01-28 15:34:40|2133.3|2133|2133.5|2133.2|2133.8|2133.5|2133.2|2132.9|51
1611848090000|2021-01-28 15:34:50|2133.8|2133.5|2132.8|2132.5|2133.8|2133.5|2132.7|2132.4|70
1611848100000|2021-01-28 15:35:00|2132.7|2132.4|2134.4|2134.1|2134.4|2134.1|2132.7|2132.4|42
1611848110000|2021-01-28 15:35:10|2134.3|2134|2134.8|2134.5|2135.2|2134.9|2134.3|2134|76
1611848120000|2021-01-28 15:35:20|2135|2134.7|2134.5|2134.2|2135.6|2135.3|2134.5|2134.2|74
1611848130000|2021-01-28 15:35:30|2134.4|2134.1|2134.2|2133.9|2134.6|2134.3|2134.1|2133.8|38
1611848140000|2021-01-28 15:35:40|2134|2133.7|2134.2|2133.9|2134.5|2134.2|2134|2133.7|37
1611848150000|2021-01-28 15:35:50|2134.3|2134|2133.5|2133.2|2134.3|2134|2133.4|2133.1|46
1611848160000|2021-01-28 15:36:00|2133.4|2133.1|2132.7|2132.4|2133.4|2133.1|2132.7|2132.4|51
1611848170000|2021-01-28 15:36:10|2132.8|2132.5|2133|2132.7|2133.1|2132.8|2131.8|2131.5|69
1611848180000|2021-01-28 15:36:20|2133.1|2132.8|2133|2132.7|2133.6|2133.3|2133|2132.7|39
1611848190000|2021-01-28 15:36:30|2133.1|2132.8|2133.3|2133|2133.3|2133|2132.6|2132.3|41
1611848200000|2021-01-28 15:36:40|2133.5|2133.2|2134.2|2133.9|2134.4|2134.1|2133.2|2132.9|46
1611848210000|2021-01-28 15:36:50|2134|2133.7|2134.1|2133.8|2134.5|2134.2|2133.8|2133.5|31
1611848220000|2021-01-28 15:37:00|2134.5|2134.2|2133.5|2133.2|2134.5|2134.2|2133.5|2133.2|48
1611848230000|2021-01-28 15:37:10|2133.1|2132.8|2133.3|2133|2133.4|2133.1|2132.4|2132.1|46
1611848240000|2021-01-28 15:37:20|2133.4|2133.1|2133.5|2133.2|2133.8|2133.5|2133.2|2132.9|20
1611848250000|2021-01-28 15:37:30|2133.4|2133.1|2133.7|2133.4|2134.2|2133.9|2133.4|2133.1|18
1611848260000|2021-01-28 15:37:40|2133.2|2132.9|2133.6|2133.3|2133.6|2133.3|2133|2132.7|14
1611848270000|2021-01-28 15:37:50|2133.7|2133.4|2133.8|2133.5|2134.3|2134|2133.6|2133.3|24
1611848280000|2021-01-28 15:38:00|2134.2|2133.9|2135.1|2134.8|2135.3|2135|2134.1|2133.8|38
1611848290000|2021-01-28 15:38:10|2134.9|2134.6|2134.8|2134.5|2135.4|2135.1|2134.7|2134.4|22
1611848300000|2021-01-28 15:38:20|2134.9|2134.6|2134.1|2133.8|2135.1|2134.8|2134|2133.7|25
1611848310000|2021-01-28 15:38:30|2133.9|2133.6|2133.7|2133.4|2134.5|2134.2|2133.4|2133.1|41
1611848320000|2021-01-28 15:38:40|2133.5|2133.2|2133.8|2133.5|2134.1|2133.8|2133.4|2133.1|50
1611848330000|2021-01-28 15:38:50|2133.6|2133.3|2133.1|2132.8|2133.8|2133.5|2132.4|2132.1|85
1611848340000|2021-01-28 15:39:00|2132.7|2132.4|2132.4|2132.1|2132.8|2132.5|2131.8|2131.5|77
1611848350000|2021-01-28 15:39:10|2132.6|2132.3|2131.5|2131.2|2133.1|2132.8|2131.5|2131.2|38
1611848360000|2021-01-28 15:39:20|2131.4|2131.1|2130.9|2130.6|2131.7|2131.4|2130.7|2130.4|53
1611848370000|2021-01-28 15:39:30|2131|2130.7|2131.5|2131.2|2131.7|2131.4|2131|2130.7|49
1611848380000|2021-01-28 15:39:40|2131.4|2131.1|2130.3|2130|2131.4|2131.1|2130.1|2129.8|53
1611848390000|2021-01-28 15:39:50|2130.2|2129.9|2129.8|2129.5|2131|2130.7|2129.8|2129.5|52
1611848400000|2021-01-28 15:40:00|2129.2|2128.9|2131.3|2131|2131.3|2131|2129.1|2128.8|148
1611848410000|2021-01-28 15:40:10|2131.5|2131.2|2129.8|2129.5|2131.5|2131.2|2129.6|2129.3|104
1611848420000|2021-01-28 15:40:20|2129.6|2129.3|2128.1|2127.8|2129.7|2129.4|2128.1|2127.8|50
1611848430000|2021-01-28 15:40:30|2128.2|2127.9|2127|2126.7|2128.3|2128|2126.6|2126.3|96
1611848440000|2021-01-28 15:40:40|2126.7|2126.4|2124.5|2124.2|2127.5|2127.2|2124.5|2124.2|105
1611848450000|2021-01-28 15:40:50|2124.4|2124.1|2123.2|2122.9|2124.4|2124.1|2122.4|2122.1|187
1611848460000|2021-01-28 15:41:00|2123.3|2123|2121.8|2121.5|2123.3|2123|2120.9|2120.6|198
1611848470000|2021-01-28 15:41:10|2122|2121.7|2120.7|2120.4|2122.4|2122.1|2120.2|2119.9|116
1611848480000|2021-01-28 15:41:20|2120.4|2120.1|2120.8|2120.5|2121.2|2120.9|2120.4|2120.1|64
1611848490000|2021-01-28 15:41:30|2120.9|2120.6|2121.5|2121.2|2122.8|2122.5|2120.4|2120.1|180
1611848500000|2021-01-28 15:41:40|2121.6|2121.3|2121.3|2121|2122.3|2122|2120.9|2120.6|106
1611848510000|2021-01-28 15:41:50|2121.5|2121.2|2119.4|2119.1|2121.5|2121.2|2118.8|2118.5|156
1611848520000|2021-01-28 15:42:00|2119.2|2118.9|2120.3|2120|2120.3|2120|2119.2|2118.9|117
1611848530000|2021-01-28 15:42:10|2120.1|2119.8|2121.9|2121.6|2121.9|2121.6|2120|2119.7|86
1611848540000|2021-01-28 15:42:20|2122.2|2121.9|2120.9|2120.6|2122.4|2122.1|2120.9|2120.6|123
1611848550000|2021-01-28 15:42:30|2121.1|2120.8|2120.4|2120.1|2121.1|2120.8|2120.4|2120.1|22
1611848560000|2021-01-28 15:42:40|2119.9|2119.6|2119.4|2119.1|2120.3|2120|2119.2|2118.9|99
1611848570000|2021-01-28 15:42:50|2119.6|2119.3|2118.4|2118.1|2119.6|2119.3|2118.3|2118|45
1611848580000|2021-01-28 15:43:00|2119|2118.7|2118.1|2117.8|2119.3|2119|2118|2117.7|178
1611848590000|2021-01-28 15:43:10|2117.8|2117.5|2116.8|2116.5|2117.8|2117.5|2116.5|2116.2|290
1611848600000|2021-01-28 15:43:20|2116.9|2116.6|2117.1|2116.8|2117.6|2117.3|2116.1|2115.8|119
1611848610000|2021-01-28 15:43:30|2116.7|2116.4|2116|2115.7|2116.8|2116.5|2116|2115.7|78
1611848620000|2021-01-28 15:43:40|2116.2|2115.9|2117.5|2117.2|2117.6|2117.3|2116|2115.7|94
1611848630000|2021-01-28 15:43:50|2116.8|2116.5|2118|2117.7|2118.3|2118|2116.3|2116|168
1611848640000|2021-01-28 15:44:00|2118.2|2117.9|2119.1|2118.8|2119.5|2119.2|2118.1|2117.8|148
1611848650000|2021-01-28 15:44:10|2118.7|2118.4|2118.5|2118.2|2118.8|2118.5|2117.8|2117.5|122
1611848660000|2021-01-28 15:44:20|2118.8|2118.5|2118|2117.7|2119.2|2118.9|2118|2117.7|124
1611848670000|2021-01-28 15:44:30|2117.7|2117.4|2117.5|2117.2|2118.3|2118|2116.9|2116.6|91
1611848680000|2021-01-28 15:44:40|2117.7|2117.4|2117.1|2116.8|2117.7|2117.4|2116.8|2116.5|27
1611848690000|2021-01-28 15:44:50|2117.4|2117.1|2118.4|2118.1|2119.1|2118.8|2117.4|2117.1|71
1611848700000|2021-01-28 15:45:00|2118.3|2118|2119.5|2119.2|2119.7|2119.4|2118.3|2118|112
1611848710000|2021-01-28 15:45:10|2119.7|2119.4|2119.5|2119.2|2119.7|2119.4|2118.5|2118.2|49
1611848720000|2021-01-28 15:45:20|2119.7|2119.4|2119.1|2118.8|2120.1|2119.8|2118.6|2118.3|200
1611848730000|2021-01-28 15:45:30|2119|2118.7|2120.5|2120.2|2120.5|2120.2|2119|2118.7|127
1611848740000|2021-01-28 15:45:40|2120.7|2120.4|2119.6|2119.3|2120.7|2120.4|2119.2|2118.9|54
1611848750000|2021-01-28 15:45:50|2119.8|2119.5|2120.4|2120.1|2120.7|2120.4|2119.8|2119.5|38
1611848760000|2021-01-28 15:46:00|2120.8|2120.5|2120.6|2120.3|2122.4|2122.1|2120.2|2119.9|138
1611848770000|2021-01-28 15:46:10|2120.4|2120.1|2120.2|2119.9|2120.8|2120.5|2120.2|2119.9|42
1611848780000|2021-01-28 15:46:20|2120.4|2120.1|2119.7|2119.4|2120.6|2120.3|2119.5|2119.2|82
1611848790000|2021-01-28 15:46:30|2119.4|2119.1|2119.7|2119.4|2120|2119.7|2119.2|2118.9|76
1611848800000|2021-01-28 15:46:40|2119.5|2119.2|2119.9|2119.6|2119.9|2119.6|2118.6|2118.3|67
1611848810000|2021-01-28 15:46:50|2119.8|2119.5|2120|2119.7|2120|2119.7|2119|2118.7|60
1611848820000|2021-01-28 15:47:00|2119.8|2119.5|2119.9|2119.6|2120.1|2119.8|2119.4|2119.1|97
1611848830000|2021-01-28 15:47:10|2120.2|2119.9|2118|2117.7|2120.2|2119.9|2118|2117.7|96
1611848840000|2021-01-28 15:47:20|2118.1|2117.8|2117.4|2117.1|2118.7|2118.4|2117.4|2117.1|120
1611848850000|2021-01-28 15:47:30|2117.1|2116.8|2117.3|2117|2117.9|2117.6|2117.1|2116.8|108
1611848860000|2021-01-28 15:47:40|2117.7|2117.4|2117|2116.7|2117.7|2117.4|2116.4|2116.1|77
1611848870000|2021-01-28 15:47:50|2116.9|2116.6|2116.7|2116.4|2116.9|2116.6|2116.4|2116.1|65
1611848880000|2021-01-28 15:48:00|2116.9|2116.6|2119.1|2118.8|2119.4|2119.1|2116.9|2116.6|177
1611848890000|2021-01-28 15:48:10|2119|2118.7|2118.5|2118.2|2119|2118.7|2118.1|2117.8|58
1611848900000|2021-01-28 15:48:20|2118|2117.7|2119.2|2118.9|2119.4|2119.1|2117.7|2117.4|74
1611848910000|2021-01-28 15:48:30|2119.3|2119|2119.3|2119|2119.8|2119.5|2118.9|2118.6|68
1611848920000|2021-01-28 15:48:40|2119.4|2119.1|2121.2|2120.9|2121.6|2121.3|2119.4|2119.1|116
1611848930000|2021-01-28 15:48:50|2121.4|2121.1|2119.7|2119.4|2121.4|2121.1|2119.7|2119.4|71
1611848940000|2021-01-28 15:49:00|2120.2|2119.9|2121.2|2120.9|2121.2|2120.9|2120.1|2119.8|107
1611848950000|2021-01-28 15:49:10|2121.3|2121|2118.9|2118.6|2121.3|2121|2118.6|2118.3|249
1611848960000|2021-01-28 15:49:20|2119|2118.7|2119|2118.7|2119.7|2119.4|2118.7|2118.4|136
1611848970000|2021-01-28 15:49:30|2119.2|2118.9|2118.5|2118.2|2120|2119.7|2118.5|2118.2|92
1611848980000|2021-01-28 15:49:40|2119.2|2118.9|2119.7|2119.4|2120.1|2119.8|2119.2|2118.9|97
1611848990000|2021-01-28 15:49:50|2119.6|2119.3|2119|2118.7|2119.7|2119.4|2119|2118.7|67
1611849000000|2021-01-28 15:50:00|2118.8|2118.5|2118.8|2118.5|2119.2|2118.9|2117.7|2117.4|143
1611849010000|2021-01-28 15:50:10|2119.1|2118.8|2120.9|2120.6|2120.9|2120.6|2118.7|2118.4|346
1611849020000|2021-01-28 15:50:20|2121|2120.7|2120.6|2120.3|2121.1|2120.8|2120.3|2120|137
1611849030000|2021-01-28 15:50:30|2120.3|2120|2120.8|2120.5|2121.6|2121.3|2120.3|2120|125
1611849040000|2021-01-28 15:50:40|2120.4|2120.1|2119|2118.7|2120.4|2120.1|2118.1|2117.8|202
1611849050000|2021-01-28 15:50:50|2119.3|2119|2119.6|2119.3|2119.9|2119.6|2118.7|2118.4|75
1611849060000|2021-01-28 15:51:00|2119.7|2119.4|2119.4|2119.1|2119.7|2119.4|2119.1|2118.8|127
1611849070000|2021-01-28 15:51:10|2119.5|2119.2|2120.2|2119.9|2120.7|2120.4|2119.4|2119.1|92
1611849080000|2021-01-28 15:51:20|2119.8|2119.5|2121.6|2121.3|2122.4|2122.1|2119.8|2119.5|106
1611849090000|2021-01-28 15:51:30|2121.8|2121.5|2122.4|2122.1|2123.2|2122.9|2121.7|2121.4|66
1611849100000|2021-01-28 15:51:40|2122.3|2122|2122.5|2122.2|2122.9|2122.6|2122.3|2122|27
1611849110000|2021-01-28 15:51:50|2122.4|2122.1|2122.2|2121.9|2122.6|2122.3|2122.1|2121.8|57
1611849120000|2021-01-28 15:52:00|2121.7|2121.4|2120|2119.7|2121.7|2121.4|2119.9|2119.6|126
1611849130000|2021-01-28 15:52:10|2120.3|2120|2121.1|2120.8|2121.7|2121.4|2120.3|2120|64
1611849140000|2021-01-28 15:52:20|2120.3|2120|2121.3|2121|2121.3|2121|2120.1|2119.8|57
1611849150000|2021-01-28 15:52:30|2121.1|2120.8|2121.2|2120.9|2121.4|2121.1|2120.6|2120.3|31
1611849160000|2021-01-28 15:52:40|2121.5|2121.2|2121.4|2121.1|2122.2|2121.9|2121.4|2121.1|35
1611849170000|2021-01-28 15:52:50|2121.2|2120.9|2121|2120.7|2121.2|2120.9|2120.5|2120.2|20
1611849180000|2021-01-28 15:53:00|2120.9|2120.6|2121.6|2121.3|2122|2121.7|2120.9|2120.6|71
1611849190000|2021-01-28 15:53:10|2121.7|2121.4|2122.4|2122.1|2122.7|2122.4|2121.4|2121.1|35
1611849200000|2021-01-28 15:53:20|2122.2|2121.9|2122.6|2122.3|2122.9|2122.6|2122.2|2121.9|17
1611849210000|2021-01-28 15:53:30|2123.2|2122.9|2122.9|2122.6|2123.5|2123.2|2122.8|2122.5|98
1611849220000|2021-01-28 15:53:40|2123|2122.7|2121.2|2120.9|2123.3|2123|2120.9|2120.6|112
1611849230000|2021-01-28 15:53:50|2121.7|2121.4|2121.5|2121.2|2121.9|2121.6|2121.4|2121.1|29
1611849240000|2021-01-28 15:54:00|2121.6|2121.3|2119.9|2119.6|2121.6|2121.3|2119.5|2119.2|65
1611849250000|2021-01-28 15:54:10|2120|2119.7|2119.1|2118.8|2120.2|2119.9|2119.1|2118.8|109
1611849260000|2021-01-28 15:54:20|2118.5|2118.2|2118.8|2118.5|2119.2|2118.9|2117.9|2117.6|180
1611849270000|2021-01-28 15:54:30|2118.6|2118.3|2118.5|2118.2|2119.2|2118.9|2118.3|2118|42
1611849280000|2021-01-28 15:54:40|2118.4|2118.1|2117.8|2117.5|2118.5|2118.2|2117.8|2117.5|65
1611849290000|2021-01-28 15:54:50|2117.6|2117.3|2118.2|2117.9|2118.4|2118.1|2117.6|2117.3|56
1611849300000|2021-01-28 15:55:00|2118.4|2118.1|2119.7|2119.4|2120.2|2119.9|2118.4|2118.1|67
1611849310000|2021-01-28 15:55:10|2119.9|2119.6|2120.1|2119.8|2120.9|2120.6|2119.9|2119.6|41
1611849320000|2021-01-28 15:55:20|2120.2|2119.9|2119.1|2118.8|2120.3|2120|2118.4|2118.1|88
1611849330000|2021-01-28 15:55:30|2119.2|2118.9|2118.4|2118.1|2119.6|2119.3|2118.3|2118|142
1611849340000|2021-01-28 15:55:40|2118.5|2118.2|2118|2117.7|2118.5|2118.2|2117.9|2117.6|33
1611849350000|2021-01-28 15:55:50|2118.1|2117.8|2119.5|2119.2|2119.6|2119.3|2118.1|2117.8|113
1611849360000|2021-01-28 15:56:00|2119.4|2119.1|2120|2119.7|2120.3|2120|2118.9|2118.6|79
1611849370000|2021-01-28 15:56:10|2119.7|2119.4|2121.4|2121.1|2121.6|2121.3|2119.6|2119.3|252
1611849380000|2021-01-28 15:56:20|2121.5|2121.2|2120.7|2120.4|2121.5|2121.2|2120.5|2120.2|38
1611849390000|2021-01-28 15:56:30|2120.6|2120.3|2120.5|2120.2|2120.8|2120.5|2120.1|2119.8|32
1611849400000|2021-01-28 15:56:40|2120|2119.7|2120.6|2120.3|2120.6|2120.3|2119.7|2119.4|29
1611849410000|2021-01-28 15:56:50|2120.4|2120.1|2119.9|2119.6|2120.4|2120.1|2119.8|2119.5|33
1611849420000|2021-01-28 15:57:00|2119.8|2119.5|2120|2119.7|2120.5|2120.2|2119.8|2119.5|78
1611849430000|2021-01-28 15:57:10|2120.2|2119.9|2120.8|2120.5|2121.4|2121.1|2120.2|2119.9|36
1611849440000|2021-01-28 15:57:20|2120.9|2120.6|2121.4|2121.1|2121.5|2121.2|2120.7|2120.4|50
1611849450000|2021-01-28 15:57:30|2121.6|2121.3|2121|2120.7|2122.2|2121.9|2121|2120.7|114
1611849460000|2021-01-28 15:57:40|2120.9|2120.6|2120.7|2120.4|2121.2|2120.9|2120.7|2120.4|63
1611849470000|2021-01-28 15:57:50|2120.1|2119.8|2119.2|2118.9|2120.2|2119.9|2119.1|2118.8|130
1611849480000|2021-01-28 15:58:00|2119.6|2119.3|2120|2119.7|2120.1|2119.8|2119.2|2118.9|58
1611849490000|2021-01-28 15:58:10|2119.9|2119.6|2119.5|2119.2|2119.9|2119.6|2118.7|2118.4|97
1611849500000|2021-01-28 15:58:20|2119.7|2119.4|2119.5|2119.2|2120.5|2120.2|2119.5|2119.2|26
1611849510000|2021-01-28 15:58:30|2119.6|2119.3|2119.7|2119.4|2119.7|2119.4|2119.3|2119|28
1611849520000|2021-01-28 15:58:40|2119.6|2119.3|2120.2|2119.9|2120.6|2120.3|2119.6|2119.3|21
1611849530000|2021-01-28 15:58:50|2120|2119.7|2119.8|2119.5|2120.3|2120|2119.7|2119.4|54
1611849540000|2021-01-28 15:59:00|2120|2119.7|2120.9|2120.6|2120.9|2120.6|2120|2119.7|41
1611849550000|2021-01-28 15:59:10|2121|2120.7|2120.2|2119.9|2121|2120.7|2120.2|2119.9|59
1611849560000|2021-01-28 15:59:20|2120.3|2120|2119.1|2118.8|2120.3|2120|2118.8|2118.5|33
1611849570000|2021-01-28 15:59:30|2118.8|2118.5|2120.1|2119.8|2120.1|2119.8|2118.8|2118.5|78
1611849580000|2021-01-28 15:59:40|2120.2|2119.9|2120.4|2120.1|2120.4|2120.1|2119.6|2119.3|24
1611849590000|2021-01-28 15:59:50|2120.2|2119.9|2120.6|2120.3|2120.6|2120.3|2120.1|2119.8|28
1611849600000|2021-01-28 16:00:00|2120.7|2120.4|2121.4|2121.1|2121.5|2121.2|2120.5|2120.2|93
1611849610000|2021-01-28 16:00:10|2121|2120.7|2121.5|2121.2|2121.5|2121.2|2120.7|2120.4|69
1611849620000|2021-01-28 16:00:20|2121.4|2121.1|2120.4|2120.1|2121.4|2121.1|2120.3|2120|72
1611849630000|2021-01-28 16:00:30|2120.1|2119.8|2120.6|2120.3|2120.6|2120.3|2119.6|2119.3|106
1611849640000|2021-01-28 16:00:40|2120.4|2120.1|2121|2120.7|2121.5|2121.2|2120.4|2120.1|34
1611849650000|2021-01-28 16:00:50|2121.2|2120.9|2121|2120.7|2121.2|2120.9|2120.9|2120.6|22
1611849660000|2021-01-28 16:01:00|2120.7|2120.4|2120.3|2120|2120.9|2120.6|2120|2119.7|82
1611849670000|2021-01-28 16:01:10|2120.1|2119.8|2119.7|2119.4|2120.3|2120|2119.2|2118.9|92
1611849680000|2021-01-28 16:01:20|2119.5|2119.2|2120|2119.7|2120.1|2119.8|2119|2118.7|36
1611849690000|2021-01-28 16:01:30|2119.8|2119.5|2118.3|2118|2119.8|2119.5|2118.3|2118|58
1611849700000|2021-01-28 16:01:40|2118|2117.7|2117.4|2117.1|2118.1|2117.8|2117.4|2117.1|53
1611849710000|2021-01-28 16:01:50|2117.5|2117.2|2117.5|2117.2|2118.1|2117.8|2117.3|2117|138
1611849720000|2021-01-28 16:02:00|2117.6|2117.3|2117.7|2117.4|2118|2117.7|2117|2116.7|68
1611849730000|2021-01-28 16:02:10|2117.5|2117.2|2119.4|2119.1|2119.6|2119.3|2117.3|2117|139
1611849740000|2021-01-28 16:02:20|2119.3|2119|2119.5|2119.2|2119.8|2119.5|2118.9|2118.6|80
1611849750000|2021-01-28 16:02:30|2119.2|2118.9|2119.9|2119.6|2120|2119.7|2119.2|2118.9|54
1611849760000|2021-01-28 16:02:40|2119.6|2119.3|2119|2118.7|2119.6|2119.3|2119|2118.7|41
1611849770000|2021-01-28 16:02:50|2119.1|2118.8|2119.2|2118.9|2119.5|2119.2|2118.4|2118.1|99
1611849780000|2021-01-28 16:03:00|2119|2118.7|2120|2119.7|2120|2119.7|2119|2118.7|31
1611849790000|2021-01-28 16:03:10|2119.9|2119.6|2119.1|2118.8|2120.3|2120|2118.9|2118.6|58
1611849800000|2021-01-28 16:03:20|2119.2|2118.9|2119.5|2119.2|2119.8|2119.5|2119.2|2118.9|12
1611849810000|2021-01-28 16:03:30|2119.8|2119.5|2118.9|2118.6|2119.9|2119.6|2118.9|2118.6|36
1611849820000|2021-01-28 16:03:40|2118.8|2118.5|2118.5|2118.2|2119|2118.7|2118.4|2118.1|54
1611849830000|2021-01-28 16:03:50|2118.8|2118.5|2119.9|2119.6|2120|2119.7|2118.8|2118.5|30
1611849840000|2021-01-28 16:04:00|2119.3|2119|2120.2|2119.9|2120.4|2120.1|2119.3|2119|38
1611849850000|2021-01-28 16:04:10|2120.4|2120.1|2119.4|2119.1|2120.4|2120.1|2119.2|2118.9|20
1611849860000|2021-01-28 16:04:20|2119|2118.7|2119.6|2119.3|2119.7|2119.4|2119|2118.7|31
1611849870000|2021-01-28 16:04:30|2119.7|2119.4|2119.4|2119.1|2119.9|2119.6|2119.3|2119|89
1611849880000|2021-01-28 16:04:40|2119.5|2119.2|2120.1|2119.8|2120.1|2119.8|2119.5|2119.2|15
1611849890000|2021-01-28 16:04:50|2120.2|2119.9|2119.8|2119.5|2120.2|2119.9|2119.7|2119.4|32
1611849900000|2021-01-28 16:05:00|2119.6|2119.3|2119|2118.7|2119.8|2119.5|2118.8|2118.5|51
1611849910000|2021-01-28 16:05:10|2119.3|2119|2119|2118.7|2119.3|2119|2118.9|2118.6|32
1611849920000|2021-01-28 16:05:20|2118.8|2118.5|2119.6|2119.3|2119.7|2119.4|2118.8|2118.5|52
1611849930000|2021-01-28 16:05:30|2119.4|2119.1|2119.6|2119.3|2119.8|2119.5|2119.4|2119.1|60
1611849940000|2021-01-28 16:05:40|2119.5|2119.2|2119.4|2119.1|2119.6|2119.3|2118.9|2118.6|24
1611849950000|2021-01-28 16:05:50|2119.7|2119.4|2120|2119.7|2120|2119.7|2119.7|2119.4|45
1611849960000|2021-01-28 16:06:00|2119.7|2119.4|2121.5|2121.2|2121.5|2121.2|2119.7|2119.4|77
1611849970000|2021-01-28 16:06:10|2121.6|2121.3|2120.8|2120.5|2121.8|2121.5|2120.7|2120.4|35
1611849980000|2021-01-28 16:06:20|2120.7|2120.4|2120.3|2120|2120.8|2120.5|2120.3|2120|10
1611849990000|2021-01-28 16:06:30|2120.4|2120.1|2120|2119.7|2120.4|2120.1|2119.8|2119.5|24
1611850000000|2021-01-28 16:06:40|2119.9|2119.6|2120.8|2120.5|2121.1|2120.8|2119.9|2119.6|25
1611850010000|2021-01-28 16:06:50|2121.3|2121|2122.1|2121.8|2122.1|2121.8|2121.3|2121|17
1611850020000|2021-01-28 16:07:00|2122.2|2121.9|2121.1|2120.8|2122.2|2121.9|2120.9|2120.6|42
1611850030000|2021-01-28 16:07:10|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.1|2120.8|28
1611850040000|2021-01-28 16:07:20|2121.4|2121.1|2121.9|2121.6|2121.9|2121.6|2121.4|2121.1|69
1611850050000|2021-01-28 16:07:30|2121.8|2121.5|2121.5|2121.2|2122.1|2121.8|2121.1|2120.8|70
1611850060000|2021-01-28 16:07:40|2121.6|2121.3|2121.5|2121.2|2122.1|2121.8|2120.9|2120.6|111
1611850070000|2021-01-28 16:07:50|2121.7|2121.4|2120.2|2119.9|2121.7|2121.4|2120.2|2119.9|20
1611850080000|2021-01-28 16:08:00|2120.3|2120|2118.8|2118.5|2120.3|2120|2118.8|2118.5|74
1611850090000|2021-01-28 16:08:10|2118.6|2118.3|2119.8|2119.5|2119.8|2119.5|2118.4|2118.1|31
1611850100000|2021-01-28 16:08:20|2119.7|2119.4|2119.7|2119.4|2120.3|2120|2119.4|2119.1|68
1611850110000|2021-01-28 16:08:30|2119.4|2119.1|2119.2|2118.9|2119.7|2119.4|2119|2118.7|67
1611850120000|2021-01-28 16:08:40|2119.5|2119.2|2118.5|2118.2|2119.7|2119.4|2118.5|2118.2|26
1611850130000|2021-01-28 16:08:50|2118.9|2118.6|2118.5|2118.2|2118.9|2118.6|2118.5|2118.2|26
1611850140000|2021-01-28 16:09:00|2118.8|2118.5|2118.4|2118.1|2119|2118.7|2118.3|2118|41
1611850150000|2021-01-28 16:09:10|2118.5|2118.2|2118.8|2118.5|2118.8|2118.5|2118|2117.7|97
1611850160000|2021-01-28 16:09:20|2118.4|2118.1|2118.6|2118.3|2118.7|2118.4|2118.1|2117.8|62
1611850170000|2021-01-28 16:09:30|2118.2|2117.9|2117.3|2117|2118.6|2118.3|2117.1|2116.8|121
1611850180000|2021-01-28 16:09:40|2117.2|2116.9|2118.3|2118|2118.5|2118.2|2117.2|2116.9|127
1611850190000|2021-01-28 16:09:50|2118.2|2117.9|2118.9|2118.6|2118.9|2118.6|2118.2|2117.9|29
1611850200000|2021-01-28 16:10:00|2118.6|2118.3|2117.8|2117.5|2118.6|2118.3|2117.8|2117.5|76
1611850210000|2021-01-28 16:10:10|2117.9|2117.6|2117.8|2117.5|2117.9|2117.6|2117.3|2117|29
1611850220000|2021-01-28 16:10:20|2118.1|2117.8|2118.5|2118.2|2118.9|2118.6|2118.1|2117.8|96
1611850230000|2021-01-28 16:10:30|2118.8|2118.5|2119|2118.7|2119.3|2119|2118.7|2118.4|39
1611850240000|2021-01-28 16:10:40|2119.1|2118.8|2119.4|2119.1|2119.4|2119.1|2117.9|2117.6|87
1611850250000|2021-01-28 16:10:50|2119.2|2118.9|2118.9|2118.6|2120|2119.7|2118.9|2118.6|50
1611850260000|2021-01-28 16:11:00|2119.4|2119.1|2120.6|2120.3|2120.6|2120.3|2119.4|2119.1|62
1611850270000|2021-01-28 16:11:10|2120.7|2120.4|2121|2120.7|2121.3|2121|2120.7|2120.4|29
1611850280000|2021-01-28 16:11:20|2120.9|2120.6|2120.5|2120.2|2121.2|2120.9|2120.5|2120.2|36
1611850290000|2021-01-28 16:11:30|2120.3|2120|2120|2119.7|2120.3|2120|2120|2119.7|34
1611850300000|2021-01-28 16:11:40|2120.2|2119.9|2119.6|2119.3|2120.2|2119.9|2119.5|2119.2|17
1611850310000|2021-01-28 16:11:50|2119.8|2119.5|2119.4|2119.1|2119.9|2119.6|2119.4|2119.1|12
1611850320000|2021-01-28 16:12:00|2119.7|2119.4|2119|2118.7|2119.7|2119.4|2118.7|2118.4|67
1611850330000|2021-01-28 16:12:10|2119.1|2118.8|2118.5|2118.2|2119.3|2119|2118.5|2118.2|22
1611850340000|2021-01-28 16:12:20|2118.8|2118.5|2118.6|2118.3|2118.8|2118.5|2118.5|2118.2|25
1611850350000|2021-01-28 16:12:30|2118.5|2118.2|2118.6|2118.3|2118.7|2118.4|2118.5|2118.2|8
1611850360000|2021-01-28 16:12:40|2118.7|2118.4|2119.3|2119|2119.5|2119.2|2118.7|2118.4|25
1611850370000|2021-01-28 16:12:50|2119.4|2119.1|2118.7|2118.4|2119.5|2119.2|2118.7|2118.4|19
1611850380000|2021-01-28 16:13:00|2118.8|2118.5|2118.8|2118.5|2119.2|2118.9|2118.6|2118.3|23
1611850390000|2021-01-28 16:13:10|2118.9|2118.6|2118.4|2118.1|2118.9|2118.6|2118.2|2117.9|21
1611850400000|2021-01-28 16:13:20|2118.2|2117.9|2118.4|2118.1|2118.7|2118.4|2118.2|2117.9|34
1611850410000|2021-01-28 16:13:30|2118.5|2118.2|2116.4|2116.1|2118.5|2118.2|2116.3|2116|138
1611850420000|2021-01-28 16:13:40|2116.6|2116.3|2114.3|2114|2116.6|2116.3|2114.3|2114|231
1611850430000|2021-01-28 16:13:50|2114.6|2114.3|2114.8|2114.5|2114.8|2114.5|2114.1|2113.8|69
1611850440000|2021-01-28 16:14:00|2114.6|2114.3|2114.9|2114.6|2115|2114.7|2114.5|2114.2|49
1611850450000|2021-01-28 16:14:10|2115.1|2114.8|2113.8|2113.5|2115.3|2115|2113.7|2113.4|73
1611850460000|2021-01-28 16:14:20|2113.6|2113.3|2112|2111.7|2113.6|2113.3|2111.9|2111.6|76
1611850470000|2021-01-28 16:14:30|2112.3|2112|2112.3|2112|2112.9|2112.6|2112.1|2111.8|79
1611850480000|2021-01-28 16:14:40|2112.5|2112.2|2112.4|2112.1|2112.8|2112.5|2111.9|2111.6|66
1611850490000|2021-01-28 16:14:50|2112.9|2112.6|2112.4|2112.1|2112.9|2112.6|2112.1|2111.8|133
1611850500000|2021-01-28 16:15:00|2112.3|2112|2113.8|2113.5|2113.9|2113.6|2111.8|2111.5|105
1611850510000|2021-01-28 16:15:10|2113.7|2113.4|2112.9|2112.6|2113.8|2113.5|2112.4|2112.1|39
1611850520000|2021-01-28 16:15:20|2113.7|2113.4|2113.8|2113.5|2114|2113.7|2113.6|2113.3|26
1611850530000|2021-01-28 16:15:30|2113.6|2113.3|2115.5|2115.2|2115.7|2115.4|2113.6|2113.3|153
1611850540000|2021-01-28 16:15:40|2115.4|2115.1|2114.7|2114.4|2115.4|2115.1|2114.3|2114|46
1611850550000|2021-01-28 16:15:50|2115|2114.7|2114|2113.7|2115|2114.7|2114|2113.7|28
1611850560000|2021-01-28 16:16:00|2113.8|2113.5|2113.5|2113.2|2113.8|2113.5|2112.8|2112.5|58
1611850570000|2021-01-28 16:16:10|2113.1|2112.8|2113|2112.7|2113.3|2113|2112.9|2112.6|78
1611850580000|2021-01-28 16:16:20|2112.8|2112.5|2113.8|2113.5|2113.8|2113.5|2112.5|2112.2|27
1611850590000|2021-01-28 16:16:30|2113.9|2113.6|2113|2112.7|2113.9|2113.6|2113|2112.7|85
1611850600000|2021-01-28 16:16:40|2113.2|2112.9|2113.2|2112.9|2113.3|2113|2112.9|2112.6|37
1611850610000|2021-01-28 16:16:50|2113.5|2113.2|2114.3|2114|2114.5|2114.2|2113.5|2113.2|316
1611850620000|2021-01-28 16:17:00|2114.2|2113.9|2113.1|2112.8|2114.2|2113.9|2112.8|2112.5|148
1611850630000|2021-01-28 16:17:10|2112.8|2112.5|2112|2111.7|2113|2112.7|2111.9|2111.6|80
1611850640000|2021-01-28 16:17:20|2112.1|2111.8|2111.8|2111.5|2112.2|2111.9|2111.5|2111.2|36
1611850650000|2021-01-28 16:17:30|2111.6|2111.3|2110.9|2110.6|2111.7|2111.4|2110.6|2110.3|105
1611850660000|2021-01-28 16:17:40|2110.5|2110.2|2110|2109.7|2110.7|2110.4|2110|2109.7|70
1611850670000|2021-01-28 16:17:50|2109.8|2109.5|2110.3|2110|2110.6|2110.3|2109.7|2109.4|87
1611850680000|2021-01-28 16:18:00|2109.9|2109.6|2109.1|2108.8|2109.9|2109.6|2108.5|2108.2|141
1611850690000|2021-01-28 16:18:10|2109.2|2108.9|2109.3|2109|2109.4|2109.1|2108.6|2108.3|94
1611850700000|2021-01-28 16:18:20|2109.6|2109.3|2109.4|2109.1|2110.2|2109.9|2109.4|2109.1|126
1611850710000|2021-01-28 16:18:30|2109.5|2109.2|2108.3|2108|2109.5|2109.2|2108.1|2107.8|50
1611850720000|2021-01-28 16:18:40|2108.1|2107.8|2108.7|2108.4|2108.9|2108.6|2107.7|2107.4|117
1611850730000|2021-01-28 16:18:50|2108.5|2108.2|2108.7|2108.4|2108.7|2108.4|2108.1|2107.8|76
1611850740000|2021-01-28 16:19:00|2108.4|2108.1|2107.6|2107.3|2109.1|2108.8|2107.3|2107|214
1611850750000|2021-01-28 16:19:10|2107.8|2107.5|2107.6|2107.3|2107.9|2107.6|2106.3|2106|300
1611850760000|2021-01-28 16:19:20|2107.2|2106.9|2106.7|2106.4|2107.9|2107.6|2106.4|2106.1|167
1611850770000|2021-01-28 16:19:30|2106.6|2106.3|2105.9|2105.6|2107|2106.7|2105.6|2105.3|112
1611850780000|2021-01-28 16:19:40|2106.1|2105.8|2106.5|2106.2|2106.5|2106.2|2105.2|2104.9|124
1611850790000|2021-01-28 16:19:50|2106.9|2106.6|2106.1|2105.8|2107|2106.7|2105.6|2105.3|96
1611850800000|2021-01-28 16:20:00|2106.2|2105.9|2106.6|2106.3|2106.7|2106.4|2105.7|2105.4|86
1611850810000|2021-01-28 16:20:10|2106.4|2106.1|2106|2105.7|2106.7|2106.4|2106|2105.7|49
1611850820000|2021-01-28 16:20:20|2105.8|2105.5|2105.1|2104.8|2105.8|2105.5|2104.9|2104.6|66
1611850830000|2021-01-28 16:20:30|2104.7|2104.4|2103.7|2103.4|2104.7|2104.4|2103.5|2103.2|95
1611850840000|2021-01-28 16:20:40|2103.6|2103.3|2102.6|2102.3|2103.8|2103.5|2102.5|2102.2|101
1611850850000|2021-01-28 16:20:50|2102.4|2102.1|2101.6|2101.3|2102.4|2102.1|2101.2|2100.9|121
1611850860000|2021-01-28 16:21:00|2101.7|2101.4|2103|2102.7|2103.4|2103.1|2101.5|2101.2|204
1611850870000|2021-01-28 16:21:10|2103.4|2103.1|2102.8|2102.5|2103.4|2103.1|2102.2|2101.9|106
1611850880000|2021-01-28 16:21:20|2103.2|2102.9|2102.9|2102.6|2103.2|2102.9|2102.6|2102.3|85
1611850890000|2021-01-28 16:21:30|2103.1|2102.8|2102.6|2102.3|2103.2|2102.9|2102.4|2102.1|67
1611850900000|2021-01-28 16:21:40|2102.8|2102.5|2102.3|2102|2103|2102.7|2102.3|2102|76
1611850910000|2021-01-28 16:21:50|2102.4|2102.1|2101.5|2101.2|2102.4|2102.1|2101.5|2101.2|44
1611850920000|2021-01-28 16:22:00|2102.3|2102|2102.9|2102.6|2103|2102.7|2102.3|2102|43
1611850930000|2021-01-28 16:22:10|2103.1|2102.8|2102.9|2102.6|2103.4|2103.1|2102.9|2102.6|72
1611850940000|2021-01-28 16:22:20|2102.8|2102.5|2101.6|2101.3|2103.1|2102.8|2101.6|2101.3|91
1611850950000|2021-01-28 16:22:30|2101.5|2101.2|2101.7|2101.4|2101.9|2101.6|2101.4|2101.1|47
1611850960000|2021-01-28 16:22:40|2101.8|2101.5|2101.7|2101.4|2101.8|2101.5|2101.5|2101.2|33
1611850970000|2021-01-28 16:22:50|2101.6|2101.3|2100.6|2100.3|2101.7|2101.4|2100.2|2099.9|98
1611850980000|2021-01-28 16:23:00|2100.8|2100.5|2100.4|2100.1|2100.9|2100.6|2099.9|2099.6|89
1611850990000|2021-01-28 16:23:10|2100|2099.7|2099.7|2099.4|2100|2099.7|2099.5|2099.2|59
1611851000000|2021-01-28 16:23:20|2099.8|2099.5|2099.3|2099|2099.9|2099.6|2099.3|2099|47
1611851010000|2021-01-28 16:23:30|2099.5|2099.2|2099.5|2099.2|2099.7|2099.4|2099.2|2098.9|41
1611851020000|2021-01-28 16:23:40|2099.4|2099.1|2099|2098.7|2099.6|2099.3|2098.7|2098.4|79
1611851030000|2021-01-28 16:23:50|2099.1|2098.8|2098.9|2098.6|2099.2|2098.9|2098.3|2098|71
1611851040000|2021-01-28 16:24:00|2098.8|2098.5|2098.6|2098.3|2098.9|2098.6|2098.1|2097.8|62
1611851050000|2021-01-28 16:24:10|2098.8|2098.5|2098.6|2098.3|2099.8|2099.5|2098.6|2098.3|149
1611851060000|2021-01-28 16:24:20|2098.8|2098.5|2099.4|2099.1|2100.3|2100|2098.8|2098.5|93
1611851070000|2021-01-28 16:24:30|2099.5|2099.2|2099.9|2099.6|2100.1|2099.8|2098.7|2098.4|143
1611851080000|2021-01-28 16:24:40|2100.1|2099.8|2100.7|2100.4|2100.7|2100.4|2099.7|2099.4|188
1611851090000|2021-01-28 16:24:50|2101.2|2100.9|2101.4|2101.1|2101.5|2101.2|2100.9|2100.6|74
1611851100000|2021-01-28 16:25:00|2101.5|2101.2|2102|2101.7|2103.2|2102.9|2101.5|2101.2|183
1611851110000|2021-01-28 16:25:10|2102.3|2102|2102.9|2102.6|2103.4|2103.1|2101.8|2101.5|223
1611851120000|2021-01-28 16:25:20|2103.1|2102.8|2103.5|2103.2|2103.7|2103.4|2102.8|2102.5|141
1611851130000|2021-01-28 16:25:30|2103.8|2103.5|2103.7|2103.4|2104.2|2103.9|2103.6|2103.3|118
1611851140000|2021-01-28 16:25:40|2103.3|2103|2103.9|2103.6|2104|2103.7|2103.3|2103|49
1611851150000|2021-01-28 16:25:50|2104|2103.7|2104.6|2104.3|2104.7|2104.4|2103.8|2103.5|86
1611851160000|2021-01-28 16:26:00|2104.7|2104.4|2102.3|2102|2104.8|2104.5|2102.3|2102|181
1611851170000|2021-01-28 16:26:10|2102.5|2102.2|2102.3|2102|2102.6|2102.3|2101.9|2101.6|124
1611851180000|2021-01-28 16:26:20|2102.1|2101.8|2101.3|2101|2102.1|2101.8|2100.4|2100.1|180
1611851190000|2021-01-28 16:26:30|2101.6|2101.3|2101.6|2101.3|2101.9|2101.6|2101.4|2101.1|57
1611851200000|2021-01-28 16:26:40|2101.8|2101.5|2102.1|2101.8|2102.8|2102.5|2101.6|2101.3|33
1611851210000|2021-01-28 16:26:50|2101.6|2101.3|2102.4|2102.1|2102.6|2102.3|2101.6|2101.3|76
1611851220000|2021-01-28 16:27:00|2102.5|2102.2|2102.1|2101.8|2102.6|2102.3|2102|2101.7|52
1611851230000|2021-01-28 16:27:10|2101.7|2101.4|2101.5|2101.2|2102.4|2102.1|2101.3|2101|80
1611851240000|2021-01-28 16:27:20|2101.4|2101.1|2100.3|2100|2101.4|2101.1|2100.3|2100|58
1611851250000|2021-01-28 16:27:30|2100.2|2099.9|2100.2|2099.9|2101.4|2101.1|2100.2|2099.9|42
1611851260000|2021-01-28 16:27:40|2100.1|2099.8|2100.4|2100.1|2100.6|2100.3|2100.1|2099.8|26
1611851270000|2021-01-28 16:27:50|2100.3|2100|2100.2|2099.9|2100.7|2100.4|2100|2099.7|24
1611851280000|2021-01-28 16:28:00|2100.1|2099.8|2099.9|2099.6|2100.4|2100.1|2099.8|2099.5|128
1611851290000|2021-01-28 16:28:10|2099.7|2099.4|2098.8|2098.5|2099.7|2099.4|2098.8|2098.5|114
1611851300000|2021-01-28 16:28:20|2098.9|2098.6|2098|2097.7|2099.4|2099.1|2098|2097.7|138
1611851310000|2021-01-28 16:28:30|2098.1|2097.8|2097.1|2096.8|2098.1|2097.8|2096.7|2096.4|151
1611851320000|2021-01-28 16:28:40|2096.6|2096.3|2094.8|2094.5|2096.7|2096.4|2094.8|2094.5|124
1611851330000|2021-01-28 16:28:50|2094.7|2094.4|2095.5|2095.2|2095.5|2095.2|2094.3|2094|286
1611851340000|2021-01-28 16:29:00|2095.6|2095.3|2096.5|2096.2|2096.6|2096.3|2095|2094.7|186
1611851350000|2021-01-28 16:29:10|2096.8|2096.5|2097|2096.7|2097.3|2097|2096.7|2096.4|81
1611851360000|2021-01-28 16:29:20|2096.6|2096.3|2097.2|2096.9|2097.5|2097.2|2096.2|2095.9|109
1611851370000|2021-01-28 16:29:30|2097.6|2097.3|2097.6|2097.3|2098.1|2097.8|2097.4|2097.1|286
1611851380000|2021-01-28 16:29:40|2097.8|2097.5|2097.3|2097|2098.1|2097.8|2097.3|2097|70
1611851390000|2021-01-28 16:29:50|2097.6|2097.3|2097.2|2096.9|2098|2097.7|2097.2|2096.9|117
1611851400000|2021-01-28 16:30:00|2097.4|2097.1|2096.1|2095.8|2098.7|2098.4|2096.1|2095.8|290
1611851410000|2021-01-28 16:30:10|2096|2095.7|2094.9|2094.6|2096|2095.7|2094.9|2094.6|150
1611851420000|2021-01-28 16:30:20|2095.1|2094.8|2096.1|2095.8|2096.7|2096.4|2095|2094.7|161
1611851430000|2021-01-28 16:30:30|2096.3|2096|2095.9|2095.6|2096.7|2096.4|2095.9|2095.6|66
1611851440000|2021-01-28 16:30:40|2096|2095.7|2097.5|2097.2|2098.3|2098|2096|2095.7|100
1611851450000|2021-01-28 16:30:50|2097.6|2097.3|2100|2099.7|2100.1|2099.8|2097.1|2096.8|160
1611851460000|2021-01-28 16:31:00|2099.9|2099.6|2101.2|2100.9|2101.8|2101.5|2099.9|2099.6|101
1611851470000|2021-01-28 16:31:10|2101|2100.7|2101.6|2101.3|2102|2101.7|2101|2100.7|128
1611851480000|2021-01-28 16:31:20|2101.3|2101|2101.5|2101.2|2101.8|2101.5|2101.2|2100.9|60
1611851490000|2021-01-28 16:31:30|2101.4|2101.1|2102.2|2101.9|2102.5|2102.2|2100.6|2100.3|90
1611851500000|2021-01-28 16:31:40|2102.6|2102.3|2103.1|2102.8|2103.8|2103.5|2102.6|2102.3|142
1611851510000|2021-01-28 16:31:50|2102.9|2102.6|2103.7|2103.4|2104|2103.7|2102.6|2102.3|76
1611851520000|2021-01-28 16:32:00|2103.8|2103.5|2107.8|2107.5|2107.9|2107.6|2103.8|2103.5|249
1611851530000|2021-01-28 16:32:10|2108|2107.7|2106.5|2106.2|2108.2|2107.9|2106.5|2106.2|220
1611851540000|2021-01-28 16:32:20|2106.3|2106|2108|2107.7|2108|2107.7|2106.1|2105.8|178
1611851550000|2021-01-28 16:32:30|2107.8|2107.5|2109.3|2109|2109.3|2109|2107.5|2107.2|136
1611851560000|2021-01-28 16:32:40|2109|2108.7|2108.3|2108|2109.3|2109|2108.3|2108|164
1611851570000|2021-01-28 16:32:50|2108.8|2108.5|2108.6|2108.3|2108.8|2108.5|2108.3|2108|60
1611851580000|2021-01-28 16:33:00|2108.4|2108.1|2108.9|2108.6|2108.9|2108.6|2108.1|2107.8|149
1611851590000|2021-01-28 16:33:10|2108.6|2108.3|2108.8|2108.5|2109.3|2109|2108.6|2108.3|55
1611851600000|2021-01-28 16:33:20|2109|2108.7|2109.6|2109.3|2109.8|2109.5|2108.6|2108.3|57
1611851610000|2021-01-28 16:33:30|2109.7|2109.4|2108.8|2108.5|2109.7|2109.4|2108.4|2108.1|45
1611851620000|2021-01-28 16:33:40|2108.7|2108.4|2108.5|2108.2|2109.1|2108.8|2108.3|2108|31
1611851630000|2021-01-28 16:33:50|2108.3|2108|2108.3|2108|2109.2|2108.9|2108.3|2108|49
1611851640000|2021-01-28 16:34:00|2108.4|2108.1|2108.3|2108|2108.7|2108.4|2108|2107.7|103
1611851650000|2021-01-28 16:34:10|2108.5|2108.2|2107.4|2107.1|2108.5|2108.2|2107.4|2107.1|85
1611851660000|2021-01-28 16:34:20|2107.7|2107.4|2108.3|2108|2108.3|2108|2107.3|2107|53
1611851670000|2021-01-28 16:34:30|2108.2|2107.9|2108.6|2108.3|2108.6|2108.3|2108.2|2107.9|30
1611851680000|2021-01-28 16:34:40|2107.9|2107.6|2108.3|2108|2108.3|2108|2107.8|2107.5|22
1611851690000|2021-01-28 16:34:50|2108.5|2108.2|2108.8|2108.5|2109.6|2109.3|2108.5|2108.2|51
1611851700000|2021-01-28 16:35:00|2108.7|2108.4|2109.4|2109.1|2109.4|2109.1|2108.7|2108.4|62
1611851710000|2021-01-28 16:35:10|2109.7|2109.4|2109.6|2109.3|2109.8|2109.5|2108.8|2108.5|71
1611851720000|2021-01-28 16:35:20|2109.5|2109.2|2111.3|2111|2111.5|2111.2|2109.5|2109.2|122
1611851730000|2021-01-28 16:35:30|2112.5|2112.2|2111.7|2111.4|2112.5|2112.2|2111.3|2111|120
1611851740000|2021-01-28 16:35:40|2111.6|2111.3|2112.2|2111.9|2112.5|2112.2|2111.5|2111.2|133
1611851750000|2021-01-28 16:35:50|2112.5|2112.2|2112.1|2111.8|2112.5|2112.2|2111.7|2111.4|151
1611851760000|2021-01-28 16:36:00|2112|2111.7|2112|2111.7|2112.2|2111.9|2110.4|2110.1|228
1611851770000|2021-01-28 16:36:10|2112.1|2111.8|2111.2|2110.9|2112.1|2111.8|2111.1|2110.8|75
1611851780000|2021-01-28 16:36:20|2110.9|2110.6|2110.6|2110.3|2111.2|2110.9|2110.5|2110.2|75
1611851790000|2021-01-28 16:36:30|2110.3|2110|2111.5|2111.2|2111.6|2111.3|2110.3|2110|72
1611851800000|2021-01-28 16:36:40|2111.7|2111.4|2112.1|2111.8|2112.5|2112.2|2111.7|2111.4|54
1611851810000|2021-01-28 16:36:50|2112.2|2111.9|2112.3|2112|2112.6|2112.3|2112.2|2111.9|49
1611851820000|2021-01-28 16:37:00|2112.2|2111.9|2112.1|2111.8|2113|2112.7|2112.1|2111.8|72
1611851830000|2021-01-28 16:37:10|2112.3|2112|2111.7|2111.4|2112.4|2112.1|2110.9|2110.6|94
1611851840000|2021-01-28 16:37:20|2111.4|2111.1|2111.4|2111.1|2111.8|2111.5|2111.1|2110.8|23
1611851850000|2021-01-28 16:37:30|2111.5|2111.2|2110.6|2110.3|2111.5|2111.2|2110.6|2110.3|18
1611851860000|2021-01-28 16:37:40|2110|2109.7|2109.7|2109.4|2110.2|2109.9|2109.2|2108.9|61
1611851870000|2021-01-28 16:37:50|2109.8|2109.5|2109.8|2109.5|2110.4|2110.1|2109.8|2109.5|43
1611851880000|2021-01-28 16:38:00|2110.2|2109.9|2108.9|2108.6|2110.2|2109.9|2108.6|2108.3|62
1611851890000|2021-01-28 16:38:10|2108.7|2108.4|2108.3|2108|2109.1|2108.8|2107.8|2107.5|81
1611851900000|2021-01-28 16:38:20|2108.1|2107.8|2109.4|2109.1|2109.9|2109.6|2108.1|2107.8|59
1611851910000|2021-01-28 16:38:30|2109.2|2108.9|2108.6|2108.3|2109.2|2108.9|2108.6|2108.3|46
1611851920000|2021-01-28 16:38:40|2108.7|2108.4|2107.3|2107|2108.7|2108.4|2107.1|2106.8|57
1611851930000|2021-01-28 16:38:50|2107.4|2107.1|2107.7|2107.4|2107.7|2107.4|2106.9|2106.6|100
1611851940000|2021-01-28 16:39:00|2107.3|2107|2107.9|2107.6|2107.9|2107.6|2107|2106.7|58
1611851950000|2021-01-28 16:39:10|2108.6|2108.3|2107.6|2107.3|2108.6|2108.3|2107.6|2107.3|41
1611851960000|2021-01-28 16:39:20|2107.9|2107.6|2106.5|2106.2|2107.9|2107.6|2106|2105.7|93
1611851970000|2021-01-28 16:39:30|2106.3|2106|2107.3|2107|2107.3|2107|2106.3|2106|36
1611851980000|2021-01-28 16:39:40|2107.1|2106.8|2106.7|2106.4|2107.1|2106.8|2106.7|2106.4|8
1611851990000|2021-01-28 16:39:50|2106.6|2106.3|2106.8|2106.5|2106.9|2106.6|2106.2|2105.9|51
1611852000000|2021-01-28 16:40:00|2107|2106.7|2106.8|2106.5|2107.4|2107.1|2106.4|2106.1|115
1611852010000|2021-01-28 16:40:10|2106.6|2106.3|2106.8|2106.5|2107.2|2106.9|2106.5|2106.2|22
1611852020000|2021-01-28 16:40:20|2106.9|2106.6|2108.3|2108|2108.3|2108|2106.9|2106.6|45
1611852030000|2021-01-28 16:40:30|2108.6|2108.3|2108.1|2107.8|2109.3|2109|2108|2107.7|31
1611852040000|2021-01-28 16:40:40|2107.9|2107.6|2108.5|2108.2|2108.5|2108.2|2107.6|2107.3|35
1611852050000|2021-01-28 16:40:50|2108.6|2108.3|2108.1|2107.8|2108.8|2108.5|2108.1|2107.8|29
1611852060000|2021-01-28 16:41:00|2107.9|2107.6|2108.6|2108.3|2108.6|2108.3|2107.6|2107.3|29
1611852070000|2021-01-28 16:41:10|2108.8|2108.5|2108.5|2108.2|2108.9|2108.6|2107.9|2107.6|33
1611852080000|2021-01-28 16:41:20|2108.4|2108.1|2109|2108.7|2109|2108.7|2108.3|2108|13
1611852090000|2021-01-28 16:41:30|2109.1|2108.8|2108.9|2108.6|2109.2|2108.9|2108.9|2108.6|18
1611852100000|2021-01-28 16:41:40|2109.1|2108.8|2108.8|2108.5|2109.2|2108.9|2108.8|2108.5|9
1611852110000|2021-01-28 16:41:50|2108.4|2108.1|2107.4|2107.1|2108.4|2108.1|2107.4|2107.1|40
1611852120000|2021-01-28 16:42:00|2107.7|2107.4|2108.9|2108.6|2109.1|2108.8|2107.4|2107.1|54
1611852130000|2021-01-28 16:42:10|2109.2|2108.9|2109.3|2109|2109.4|2109.1|2108.9|2108.6|75
1611852140000|2021-01-28 16:42:20|2109.4|2109.1|2110.1|2109.8|2110.3|2110|2109.4|2109.1|61
1611852150000|2021-01-28 16:42:30|2110.3|2110|2110.7|2110.4|2111.3|2111|2110.3|2110|58
1611852160000|2021-01-28 16:42:40|2110.5|2110.2|2110.7|2110.4|2111.1|2110.8|2110.4|2110.1|71
1611852170000|2021-01-28 16:42:50|2110.8|2110.5|2109.3|2109|2110.9|2110.6|2108.7|2108.4|95
1611852180000|2021-01-28 16:43:00|2109.1|2108.8|2108.4|2108.1|2109.4|2109.1|2108.4|2108.1|160
1611852190000|2021-01-28 16:43:10|2108.3|2108|2107.8|2107.5|2108.5|2108.2|2107.4|2107.1|89
1611852200000|2021-01-28 16:43:20|2107.7|2107.4|2109.4|2109.1|2109.8|2109.5|2107.7|2107.4|66
1611852210000|2021-01-28 16:43:30|2109.8|2109.5|2109.1|2108.8|2109.8|2109.5|2108.8|2108.5|37
1611852220000|2021-01-28 16:43:40|2109.3|2109|2109|2108.7|2110.1|2109.8|2108.9|2108.6|43
1611852230000|2021-01-28 16:43:50|2109.4|2109.1|2109.4|2109.1|2110.2|2109.9|2109.3|2109|80
1611852240000|2021-01-28 16:44:00|2109.6|2109.3|2109.9|2109.6|2110.1|2109.8|2109.5|2109.2|22
1611852250000|2021-01-28 16:44:10|2109.6|2109.3|2109.9|2109.6|2110.4|2110.1|2109.6|2109.3|72
1611852260000|2021-01-28 16:44:20|2110.3|2110|2110.8|2110.5|2111|2110.7|2109.8|2109.5|41
1611852270000|2021-01-28 16:44:30|2111|2110.7|2110.6|2110.3|2111.3|2111|2110.4|2110.1|33
1611852280000|2021-01-28 16:44:40|2110.8|2110.5|2111.4|2111.1|2111.8|2111.5|2110.8|2110.5|32
1611852290000|2021-01-28 16:44:50|2110.9|2110.6|2111.4|2111.1|2111.5|2111.2|2110.9|2110.6|77
1611852300000|2021-01-28 16:45:00|2111.5|2111.2|2112.4|2112.1|2113.3|2113|2111.5|2111.2|183
1611852310000|2021-01-28 16:45:10|2112.5|2112.2|2112.1|2111.8|2112.5|2112.2|2111.7|2111.4|76
1611852320000|2021-01-28 16:45:20|2112|2111.7|2110.4|2110.1|2112.3|2112|2110.3|2110|101
1611852330000|2021-01-28 16:45:30|2110.8|2110.5|2109.2|2108.9|2110.8|2110.5|2109.2|2108.9|137
1611852340000|2021-01-28 16:45:40|2109.4|2109.1|2108.8|2108.5|2109.5|2109.2|2108.7|2108.4|77
1611852350000|2021-01-28 16:45:50|2109|2108.7|2109.6|2109.3|2109.6|2109.3|2108.5|2108.2|84
1611852360000|2021-01-28 16:46:00|2109.2|2108.9|2108.3|2108|2109.4|2109.1|2107.4|2107.1|214
1611852370000|2021-01-28 16:46:10|2108.4|2108.1|2108.3|2108|2108.5|2108.2|2107.9|2107.6|86
1611852380000|2021-01-28 16:46:20|2107.7|2107.4|2108.4|2108.1|2108.5|2108.2|2107.7|2107.4|104
1611852390000|2021-01-28 16:46:30|2108.2|2107.9|2109|2108.7|2109.3|2109|2108.2|2107.9|35
1611852400000|2021-01-28 16:46:40|2109.1|2108.8|2109.7|2109.4|2109.8|2109.5|2109.1|2108.8|34
1611852410000|2021-01-28 16:46:50|2109.8|2109.5|2111.2|2110.9|2111.2|2110.9|2109.6|2109.3|106
1611852420000|2021-01-28 16:47:00|2111.4|2111.1|2112|2111.7|2112.3|2112|2111.4|2111.1|105
1611852430000|2021-01-28 16:47:10|2112.1|2111.8|2112.5|2112.2|2112.9|2112.6|2112.1|2111.8|50
1611852440000|2021-01-28 16:47:20|2112.3|2112|2111.5|2111.2|2112.3|2112|2111.4|2111.1|103
1611852450000|2021-01-28 16:47:30|2111.8|2111.5|2112|2111.7|2112.1|2111.8|2111.6|2111.3|50
1611852460000|2021-01-28 16:47:40|2112.1|2111.8|2113.3|2113|2113.3|2113|2112.1|2111.8|46
1611852470000|2021-01-28 16:47:50|2113.2|2112.9|2112.5|2112.2|2113.6|2113.3|2112.1|2111.8|47
1611852480000|2021-01-28 16:48:00|2112.3|2112|2111.3|2111|2112.3|2112|2111.1|2110.8|36
1611852490000|2021-01-28 16:48:10|2111.5|2111.2|2111.8|2111.5|2111.8|2111.5|2111.3|2111|28
1611852500000|2021-01-28 16:48:20|2112.1|2111.8|2113.2|2112.9|2113.5|2113.2|2111.9|2111.6|39
1611852510000|2021-01-28 16:48:30|2112.8|2112.5|2112.7|2112.4|2113.1|2112.8|2112.3|2112|32
1611852520000|2021-01-28 16:48:40|2113.1|2112.8|2112|2111.7|2113.1|2112.8|2112|2111.7|58
1611852530000|2021-01-28 16:48:50|2111.9|2111.6|2111.5|2111.2|2111.9|2111.6|2111.3|2111|77
1611852540000|2021-01-28 16:49:00|2111.4|2111.1|2111.7|2111.4|2111.8|2111.5|2111|2110.7|45
1611852550000|2021-01-28 16:49:10|2111.3|2111|2110.6|2110.3|2111.4|2111.1|2110.5|2110.2|80
1611852560000|2021-01-28 16:49:20|2110.7|2110.4|2112.1|2111.8|2112.4|2112.1|2110.6|2110.3|69
1611852570000|2021-01-28 16:49:30|2111.8|2111.5|2113.1|2112.8|2113.1|2112.8|2111.7|2111.4|43
1611852580000|2021-01-28 16:49:40|2113.2|2112.9|2111.4|2111.1|2113.3|2113|2111.4|2111.1|178
1611852590000|2021-01-28 16:49:50|2111.6|2111.3|2112.4|2112.1|2112.4|2112.1|2111.5|2111.2|40
1611852600000|2021-01-28 16:50:00|2112|2111.7|2112.3|2112|2112.8|2112.5|2111.3|2111|64
1611852610000|2021-01-28 16:50:10|2112.2|2111.9|2113.5|2113.2|2113.6|2113.3|2112.2|2111.9|43
1611852620000|2021-01-28 16:50:20|2113.6|2113.3|2113.7|2113.4|2114|2113.7|2113.3|2113|98
1611852630000|2021-01-28 16:50:30|2113.8|2113.5|2113.6|2113.3|2114.2|2113.9|2113.6|2113.3|49
1611852640000|2021-01-28 16:50:40|2113.8|2113.5|2114.3|2114|2114.5|2114.2|2113.7|2113.4|50
1611852650000|2021-01-28 16:50:50|2114.2|2113.9|2115|2114.7|2115.3|2115|2114.2|2113.9|52
1611852660000|2021-01-28 16:51:00|2114.9|2114.6|2114.5|2114.2|2115.5|2115.2|2114.5|2114.2|114
1611852670000|2021-01-28 16:51:10|2114.3|2114|2113.6|2113.3|2114.3|2114|2113.4|2113.1|44
1611852680000|2021-01-28 16:51:20|2113.4|2113.1|2113.7|2113.4|2113.8|2113.5|2113.3|2113|95
1611852690000|2021-01-28 16:51:30|2113.6|2113.3|2112.5|2112.2|2113.6|2113.3|2112.3|2112|71
1611852700000|2021-01-28 16:51:40|2112.3|2112|2112.4|2112.1|2112.7|2112.4|2111.4|2111.1|51
1611852710000|2021-01-28 16:51:50|2112.3|2112|2112.8|2112.5|2112.8|2112.5|2112.2|2111.9|28
1611852720000|2021-01-28 16:52:00|2113|2112.7|2113|2112.7|2114|2113.7|2112.6|2112.3|99
1611852730000|2021-01-28 16:52:10|2113.5|2113.2|2113|2112.7|2113.6|2113.3|2112.8|2112.5|44
1611852740000|2021-01-28 16:52:20|2113.1|2112.8|2113.8|2113.5|2113.8|2113.5|2113|2112.7|75
1611852750000|2021-01-28 16:52:30|2114.1|2113.8|2113.2|2112.9|2114.1|2113.8|2113|2112.7|28
1611852760000|2021-01-28 16:52:40|2113|2112.7|2111.2|2110.9|2113|2112.7|2111.2|2110.9|39
1611852770000|2021-01-28 16:52:50|2111.6|2111.3|2111.8|2111.5|2112.2|2111.9|2111.4|2111.1|26
1611852780000|2021-01-28 16:53:00|2110.9|2110.6|2111.7|2111.4|2111.7|2111.4|2110.7|2110.4|163
1611852790000|2021-01-28 16:53:10|2111.6|2111.3|2112.6|2112.3|2112.6|2112.3|2111.6|2111.3|303
1611852800000|2021-01-28 16:53:20|2112.7|2112.4|2113|2112.7|2113.5|2113.2|2112.7|2112.4|52
1611852810000|2021-01-28 16:53:30|2112.7|2112.4|2112.4|2112.1|2113.4|2113.1|2112.4|2112.1|32
1611852820000|2021-01-28 16:53:40|2112.7|2112.4|2112.7|2112.4|2112.8|2112.5|2112.3|2112|30
1611852830000|2021-01-28 16:53:50|2112.6|2112.3|2113.3|2113|2113.3|2113|2112.6|2112.3|67
1611852840000|2021-01-28 16:54:00|2112.9|2112.6|2113.3|2113|2113.8|2113.5|2112.8|2112.5|89
1611852850000|2021-01-28 16:54:10|2113.7|2113.4|2114.9|2114.6|2114.9|2114.6|2113.6|2113.3|56
1611852860000|2021-01-28 16:54:20|2115|2114.7|2114.9|2114.6|2115.2|2114.9|2114.1|2113.8|75
1611852870000|2021-01-28 16:54:30|2115|2114.7|2114.5|2114.2|2115|2114.7|2114.3|2114|37
1611852880000|2021-01-28 16:54:40|2114.1|2113.8|2113.9|2113.6|2115|2114.7|2113.9|2113.6|42
1611852890000|2021-01-28 16:54:50|2114|2113.7|2113.2|2112.9|2114|2113.7|2112.7|2112.4|33
1611852900000|2021-01-28 16:55:00|2113.5|2113.2|2113.4|2113.1|2114.1|2113.8|2112.8|2112.5|44
1611852910000|2021-01-28 16:55:10|2113.3|2113|2114.8|2114.5|2115.1|2114.8|2113.3|2113|130
1611852920000|2021-01-28 16:55:20|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2114.6|2114.3|179
1611852930000|2021-01-28 16:55:30|2115.7|2115.4|2116.1|2115.8|2116.3|2116|2115.4|2115.1|119
1611852940000|2021-01-28 16:55:40|2115.9|2115.6|2115.4|2115.1|2115.9|2115.6|2114.7|2114.4|71
1611852950000|2021-01-28 16:55:50|2115.6|2115.3|2115.8|2115.5|2116.2|2115.9|2115.1|2114.8|26
1611852960000|2021-01-28 16:56:00|2115.7|2115.4|2115.1|2114.8|2115.9|2115.6|2114.8|2114.5|70
1611852970000|2021-01-28 16:56:10|2115|2114.7|2115|2114.7|2115.3|2115|2115|2114.7|52
1611852980000|2021-01-28 16:56:20|2115.3|2115|2115.2|2114.9|2115.4|2115.1|2115.1|2114.8|26
1611852990000|2021-01-28 16:56:30|2114.3|2114|2115|2114.7|2115|2114.7|2114|2113.7|45
1611853000000|2021-01-28 16:56:40|2115.3|2115|2115.2|2114.9|2115.6|2115.3|2114.7|2114.4|103
1611853010000|2021-01-28 16:56:50|2115.1|2114.8|2115.2|2114.9|2115.6|2115.3|2115.1|2114.8|40
1611853020000|2021-01-28 16:57:00|2114.9|2114.6|2115.1|2114.8|2115.1|2114.8|2114.8|2114.5|16
1611853030000|2021-01-28 16:57:10|2115|2114.7|2115.3|2115|2116|2115.7|2115|2114.7|27
1611853040000|2021-01-28 16:57:20|2115.2|2114.9|2115.7|2115.4|2115.7|2115.4|2115.1|2114.8|14
1611853050000|2021-01-28 16:57:30|2115.5|2115.2|2115.5|2115.2|2116.1|2115.8|2115.3|2115|34
1611853060000|2021-01-28 16:57:40|2115.7|2115.4|2115.5|2115.2|2115.8|2115.5|2115.3|2115|42
1611853070000|2021-01-28 16:57:50|2115.4|2115.1|2115.6|2115.3|2116.4|2116.1|2115.4|2115.1|449
1611853080000|2021-01-28 16:58:00|2115.5|2115.2|2116.2|2115.9|2116.2|2115.9|2115.1|2114.8|320
1611853090000|2021-01-28 16:58:10|2116.6|2116.3|2116.9|2116.6|2117|2116.7|2116.4|2116.1|152
1611853100000|2021-01-28 16:58:20|2117.1|2116.8|2116.2|2115.9|2117.1|2116.8|2115.5|2115.2|146
1611853110000|2021-01-28 16:58:30|2116.1|2115.8|2116.3|2116|2116.5|2116.2|2115.9|2115.6|52
1611853120000|2021-01-28 16:58:40|2116.5|2116.2|2116.1|2115.8|2116.5|2116.2|2115.5|2115.2|45
1611853130000|2021-01-28 16:58:50|2115.9|2115.6|2115.1|2114.8|2115.9|2115.6|2115.1|2114.8|31
1611853140000|2021-01-28 16:59:00|2115.3|2115|2115.9|2115.6|2116.3|2116|2114.9|2114.6|74
1611853150000|2021-01-28 16:59:10|2116.3|2116|2115.7|2115.4|2116.3|2116|2115.3|2115|44
1611853160000|2021-01-28 16:59:20|2115.8|2115.5|2115.6|2115.3|2116|2115.7|2115.1|2114.8|37
1611853170000|2021-01-28 16:59:30|2115.4|2115.1|2115.8|2115.5|2115.8|2115.5|2115.3|2115|19
1611853180000|2021-01-28 16:59:40|2115.9|2115.6|2116.6|2116.3|2116.9|2116.6|2115.9|2115.6|28
1611853190000|2021-01-28 16:59:50|2116.8|2116.5|2116.4|2116.1|2116.8|2116.5|2116.2|2115.9|31
1611853200000|2021-01-28 17:00:00|2116.8|2116.5|2115.9|2115.6|2117|2116.7|2115.6|2115.3|98
1611853210000|2021-01-28 17:00:10|2116|2115.7|2117.3|2117|2117.3|2117|2115.8|2115.5|23
1611853220000|2021-01-28 17:00:20|2117.2|2116.9|2117.7|2117.4|2117.7|2117.4|2117|2116.7|43
1611853230000|2021-01-28 17:00:30|2117.6|2117.3|2117.6|2117.3|2117.7|2117.4|2117.3|2117|44
1611853240000|2021-01-28 17:00:40|2117.3|2117|2117.9|2117.6|2117.9|2117.6|2117.2|2116.9|52
1611853250000|2021-01-28 17:00:50|2118.3|2118|2118.6|2118.3|2119.1|2118.8|2118.3|2118|169
1611853260000|2021-01-28 17:01:00|2118|2117.7|2117.4|2117.1|2118.3|2118|2117.3|2117|104
1611853270000|2021-01-28 17:01:10|2117.5|2117.2|2116.7|2116.4|2117.5|2117.2|2116.5|2116.2|51
1611853280000|2021-01-28 17:01:20|2116.8|2116.5|2115.6|2115.3|2116.8|2116.5|2114.9|2114.6|47
1611853290000|2021-01-28 17:01:30|2115.7|2115.4|2116.5|2116.2|2116.5|2116.2|2115.7|2115.4|60
1611853300000|2021-01-28 17:01:40|2116.7|2116.4|2116.5|2116.2|2116.9|2116.6|2116.3|2116|30
1611853310000|2021-01-28 17:01:50|2116.6|2116.3|2117.4|2117.1|2117.5|2117.2|2116.6|2116.3|33
1611853320000|2021-01-28 17:02:00|2117.5|2117.2|2117.4|2117.1|2118|2117.7|2117.4|2117.1|58
1611853330000|2021-01-28 17:02:10|2117|2116.7|2117|2116.7|2117.4|2117.1|2116.7|2116.4|14
1611853340000|2021-01-28 17:02:20|2116.9|2116.6|2116.6|2116.3|2116.9|2116.6|2116.5|2116.2|16
1611853350000|2021-01-28 17:02:30|2116.8|2116.5|2116.1|2115.8|2117|2116.7|2115.7|2115.4|49
1611853360000|2021-01-28 17:02:40|2116.2|2115.9|2116.4|2116.1|2116.5|2116.2|2116|2115.7|32
1611853370000|2021-01-28 17:02:50|2116.5|2116.2|2116.8|2116.5|2116.8|2116.5|2116.3|2116|44
1611853380000|2021-01-28 17:03:00|2116.7|2116.4|2117.3|2117|2117.3|2117|2116.7|2116.4|112
1611853390000|2021-01-28 17:03:10|2117.1|2116.8|2117.2|2116.9|2117.3|2117|2117|2116.7|23
1611853400000|2021-01-28 17:03:20|2117.5|2117.2|2117.2|2116.9|2117.9|2117.6|2117.1|2116.8|135
1611853410000|2021-01-28 17:03:30|2117.1|2116.8|2117.5|2117.2|2117.5|2117.2|2117|2116.7|58
1611853420000|2021-01-28 17:03:40|2117.4|2117.1|2117.4|2117.1|2117.5|2117.2|2117.3|2117|32
1611853430000|2021-01-28 17:03:50|2117.5|2117.2|2117.9|2117.6|2117.9|2117.6|2117.5|2117.2|13
1611853440000|2021-01-28 17:04:00|2117.6|2117.3|2116.7|2116.4|2117.6|2117.3|2116.7|2116.4|31
1611853450000|2021-01-28 17:04:10|2116.8|2116.5|2117.4|2117.1|2117.6|2117.3|2116.8|2116.5|60
1611853460000|2021-01-28 17:04:20|2117.6|2117.3|2117.2|2116.9|2117.6|2117.3|2116.8|2116.5|61
1611853470000|2021-01-28 17:04:30|2117|2116.7|2117.9|2117.6|2117.9|2117.6|2117|2116.7|51
1611853480000|2021-01-28 17:04:40|2117.8|2117.5|2116.7|2116.4|2118.1|2117.8|2116.7|2116.4|89
1611853490000|2021-01-28 17:04:50|2116.9|2116.6|2116.7|2116.4|2116.9|2116.6|2116.4|2116.1|146
1611853500000|2021-01-28 17:05:00|2117|2116.7|2117.3|2117|2117.8|2117.5|2117|2116.7|59
1611853510000|2021-01-28 17:05:10|2117.5|2117.2|2117.8|2117.5|2118.5|2118.2|2117.5|2117.2|110
1611853520000|2021-01-28 17:05:20|2118|2117.7|2118.5|2118.2|2118.5|2118.2|2117.9|2117.6|27
1611853530000|2021-01-28 17:05:30|2118.3|2118|2118.3|2118|2119|2118.7|2118.3|2118|38
1611853540000|2021-01-28 17:05:40|2118.7|2118.4|2118.8|2118.5|2118.8|2118.5|2118.3|2118|54
1611853550000|2021-01-28 17:05:50|2119.2|2118.9|2118|2117.7|2119.3|2119|2117.9|2117.6|160
1611853560000|2021-01-28 17:06:00|2118.1|2117.8|2117.8|2117.5|2118.1|2117.8|2117.5|2117.2|43
1611853570000|2021-01-28 17:06:10|2117.9|2117.6|2118.5|2118.2|2118.5|2118.2|2117.9|2117.6|23
1611853580000|2021-01-28 17:06:20|2118.4|2118.1|2118.2|2117.9|2118.4|2118.1|2118.2|2117.9|22
1611853590000|2021-01-28 17:06:30|2118.4|2118.1|2118.1|2117.8|2118.4|2118.1|2118.1|2117.8|65
1611853600000|2021-01-28 17:06:40|2117.9|2117.6|2118.3|2118|2118.5|2118.2|2117.5|2117.2|220
1611853610000|2021-01-28 17:06:50|2118.4|2118.1|2118.3|2118|2119.1|2118.8|2118.3|2118|37
1611853620000|2021-01-28 17:07:00|2118.6|2118.3|2118.8|2118.5|2119|2118.7|2118.6|2118.3|20
1611853630000|2021-01-28 17:07:10|2118.4|2118.1|2117.9|2117.6|2118.6|2118.3|2117.9|2117.6|25
1611853640000|2021-01-28 17:07:20|2118|2117.7|2116.7|2116.4|2118.1|2117.8|2116.7|2116.4|83
1611853650000|2021-01-28 17:07:30|2116.9|2116.6|2116.9|2116.6|2117|2116.7|2116.5|2116.2|48
1611853660000|2021-01-28 17:07:40|2116.8|2116.5|2117.8|2117.5|2118.1|2117.8|2116.8|2116.5|105
1611853670000|2021-01-28 17:07:50|2117.9|2117.6|2117.9|2117.6|2118.8|2118.5|2117.9|2117.6|59
1611853680000|2021-01-28 17:08:00|2117.8|2117.5|2118.2|2117.9|2118.3|2118|2117.6|2117.3|16
1611853690000|2021-01-28 17:08:10|2118.4|2118.1|2118.6|2118.3|2118.6|2118.3|2118.2|2117.9|22
1611853700000|2021-01-28 17:08:20|2118.7|2118.4|2118.7|2118.4|2119|2118.7|2118.6|2118.3|37
1611853710000|2021-01-28 17:08:30|2118.6|2118.3|2118.9|2118.6|2118.9|2118.6|2118.3|2118|13
1611853720000|2021-01-28 17:08:40|2118.7|2118.4|2118.3|2118|2118.8|2118.5|2118.3|2118|13
1611853730000|2021-01-28 17:08:50|2118.2|2117.9|2118.4|2118.1|2118.8|2118.5|2117.7|2117.4|75
1611853740000|2021-01-28 17:09:00|2118.3|2118|2118|2117.7|2118.8|2118.5|2117.9|2117.6|75
1611853750000|2021-01-28 17:09:10|2117.9|2117.6|2118|2117.7|2118|2117.7|2117.3|2117|55
1611853760000|2021-01-28 17:09:20|2118.1|2117.8|2118.4|2118.1|2118.7|2118.4|2118.1|2117.8|88
1611853770000|2021-01-28 17:09:30|2118.2|2117.9|2118.3|2118|2118.6|2118.3|2118.2|2117.9|27
1611853780000|2021-01-28 17:09:40|2118.1|2117.8|2118.1|2117.8|2118.2|2117.9|2117.9|2117.6|22
1611853790000|2021-01-28 17:09:50|2118.2|2117.9|2118.7|2118.4|2118.7|2118.4|2118.2|2117.9|109
1611853800000|2021-01-28 17:10:00|2118.6|2118.3|2118.9|2118.6|2119|2118.7|2118.4|2118.1|58
1611853810000|2021-01-28 17:10:10|2118.6|2118.3|2118.4|2118.1|2119.2|2118.9|2118.4|2118.1|69
1611853820000|2021-01-28 17:10:20|2118.3|2118|2117.8|2117.5|2118.4|2118.1|2117.8|2117.5|53
1611853830000|2021-01-28 17:10:30|2118.1|2117.8|2117.9|2117.6|2118.3|2118|2117.9|2117.6|32
1611853840000|2021-01-28 17:10:40|2117.7|2117.4|2116.8|2116.5|2117.8|2117.5|2116.7|2116.4|71
1611853850000|2021-01-28 17:10:50|2116.6|2116.3|2114.6|2114.3|2116.6|2116.3|2113.7|2113.4|140
1611853860000|2021-01-28 17:11:00|2114.7|2114.4|2113.5|2113.2|2114.8|2114.5|2113.5|2113.2|60
1611853870000|2021-01-28 17:11:10|2113.4|2113.1|2112.7|2112.4|2113.7|2113.4|2112.7|2112.4|192
1611853880000|2021-01-28 17:11:20|2112.6|2112.3|2112.8|2112.5|2113|2112.7|2112.6|2112.3|50
1611853890000|2021-01-28 17:11:30|2112.6|2112.3|2112.4|2112.1|2112.9|2112.6|2112.4|2112.1|103
1611853900000|2021-01-28 17:11:40|2112.3|2112|2112.3|2112|2112.5|2112.2|2111.9|2111.6|295
1611853910000|2021-01-28 17:11:50|2112.2|2111.9|2112.9|2112.6|2113.6|2113.3|2112.2|2111.9|97
1611853920000|2021-01-28 17:12:00|2112.8|2112.5|2113|2112.7|2113|2112.7|2112.7|2112.4|31
1611853930000|2021-01-28 17:12:10|2112.8|2112.5|2112.2|2111.9|2113.1|2112.8|2112|2111.7|51
1611853940000|2021-01-28 17:12:20|2112.1|2111.8|2111.9|2111.6|2112.2|2111.9|2111.8|2111.5|18
1611853950000|2021-01-28 17:12:30|2112.1|2111.8|2111.6|2111.3|2112.1|2111.8|2111.3|2111|186
1611853960000|2021-01-28 17:12:40|2111.7|2111.4|2111.6|2111.3|2112.1|2111.8|2111.6|2111.3|180
1611853970000|2021-01-28 17:12:50|2111.5|2111.2|2112|2111.7|2112|2111.7|2111.3|2111|19
1611853980000|2021-01-28 17:13:00|2112.2|2111.9|2112.6|2112.3|2113.6|2113.3|2112.2|2111.9|85
1611853990000|2021-01-28 17:13:10|2112.3|2112|2112.8|2112.5|2112.8|2112.5|2112.1|2111.8|27
1611854000000|2021-01-28 17:13:20|2112.9|2112.6|2112.3|2112|2112.9|2112.6|2112.2|2111.9|68
1611854010000|2021-01-28 17:13:30|2112.2|2111.9|2111.9|2111.6|2112.2|2111.9|2111.5|2111.2|28
1611854020000|2021-01-28 17:13:40|2111.7|2111.4|2112.5|2112.2|2112.6|2112.3|2111.7|2111.4|22
1611854030000|2021-01-28 17:13:50|2112.7|2112.4|2111.8|2111.5|2112.7|2112.4|2111.8|2111.5|22
1611854040000|2021-01-28 17:14:00|2111.5|2111.2|2111.5|2111.2|2111.8|2111.5|2111.3|2111|25
1611854050000|2021-01-28 17:14:10|2111.7|2111.4|2112.1|2111.8|2112.7|2112.4|2111.7|2111.4|29
1611854060000|2021-01-28 17:14:20|2112.2|2111.9|2112.2|2111.9|2112.5|2112.2|2112.2|2111.9|22
1611854070000|2021-01-28 17:14:30|2112.4|2112.1|2112.2|2111.9|2112.4|2112.1|2112|2111.7|18
1611854080000|2021-01-28 17:14:40|2112.1|2111.8|2111.8|2111.5|2112.2|2111.9|2111.6|2111.3|35
1611854090000|2021-01-28 17:14:50|2111.9|2111.6|2113.1|2112.8|2113.3|2113|2111.8|2111.5|43
1611854100000|2021-01-28 17:15:00|2113.3|2113|2114.2|2113.9|2114.2|2113.9|2113.3|2113|69
1611854110000|2021-01-28 17:15:10|2114.1|2113.8|2115|2114.7|2115|2114.7|2113.9|2113.6|47
1611854120000|2021-01-28 17:15:20|2115.4|2115.1|2115|2114.7|2115.4|2115.1|2114.6|2114.3|28
1611854130000|2021-01-28 17:15:30|2115.1|2114.8|2116|2115.7|2116.2|2115.9|2115.1|2114.8|37
1611854140000|2021-01-28 17:15:40|2115.8|2115.5|2115.9|2115.6|2116|2115.7|2115.2|2114.9|39
1611854150000|2021-01-28 17:15:50|2115.8|2115.5|2115.1|2114.8|2115.8|2115.5|2115|2114.7|17
1611854160000|2021-01-28 17:16:00|2115.4|2115.1|2115.5|2115.2|2115.9|2115.6|2115.4|2115.1|25
1611854170000|2021-01-28 17:16:10|2115.4|2115.1|2116.2|2115.9|2116.2|2115.9|2115.2|2114.9|39
1611854180000|2021-01-28 17:16:20|2116|2115.7|2116.5|2116.2|2116.5|2116.2|2115.8|2115.5|22
1611854190000|2021-01-28 17:16:30|2116.2|2115.9|2116.9|2116.6|2116.9|2116.6|2115.4|2115.1|97
1611854200000|2021-01-28 17:16:40|2117.1|2116.8|2116.7|2116.4|2117.1|2116.8|2116.5|2116.2|22
1611854210000|2021-01-28 17:16:50|2116.8|2116.5|2116.9|2116.6|2117.1|2116.8|2116.5|2116.2|38
1611854220000|2021-01-28 17:17:00|2117|2116.7|2116.5|2116.2|2117.1|2116.8|2116.4|2116.1|21
1611854230000|2021-01-28 17:17:10|2116.7|2116.4|2116.7|2116.4|2117.6|2117.3|2116.7|2116.4|43
1611854240000|2021-01-28 17:17:20|2117.1|2116.8|2117.8|2117.5|2117.8|2117.5|2117|2116.7|44
1611854250000|2021-01-28 17:17:30|2118.1|2117.8|2117.9|2117.6|2118.2|2117.9|2117.8|2117.5|36
1611854260000|2021-01-28 17:17:40|2118.4|2118.1|2118.2|2117.9|2118.4|2118.1|2118|2117.7|26
1611854270000|2021-01-28 17:17:50|2118.3|2118|2118.4|2118.1|2118.8|2118.5|2118.3|2118|59
1611854280000|2021-01-28 17:18:00|2118.5|2118.2|2117.8|2117.5|2118.5|2118.2|2117.5|2117.2|52
1611854290000|2021-01-28 17:18:10|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.7|2117.4|14
1611854300000|2021-01-28 17:18:20|2117.8|2117.5|2117.6|2117.3|2118.1|2117.8|2116.8|2116.5|59
1611854310000|2021-01-28 17:18:30|2117.8|2117.5|2117|2116.7|2117.8|2117.5|2116.9|2116.6|24
1611854320000|2021-01-28 17:18:40|2116.8|2116.5|2115.6|2115.3|2116.8|2116.5|2115.4|2115.1|28
1611854330000|2021-01-28 17:18:50|2115.5|2115.2|2115|2114.7|2115.6|2115.3|2114.8|2114.5|70
1611854340000|2021-01-28 17:19:00|2115.2|2114.9|2115.9|2115.6|2115.9|2115.6|2115|2114.7|86
1611854350000|2021-01-28 17:19:10|2115.8|2115.5|2116|2115.7|2116|2115.7|2114.9|2114.6|30
1611854360000|2021-01-28 17:19:20|2116.2|2115.9|2115.8|2115.5|2116.7|2116.4|2115.7|2115.4|38
1611854370000|2021-01-28 17:19:30|2115.6|2115.3|2116.9|2116.6|2116.9|2116.6|2115.6|2115.3|19
1611854380000|2021-01-28 17:19:40|2116.8|2116.5|2116.3|2116|2116.8|2116.5|2116.3|2116|38
1611854390000|2021-01-28 17:19:50|2116.6|2116.3|2116.1|2115.8|2116.7|2116.4|2115.8|2115.5|11
1611854400000|2021-01-28 17:20:00|2116|2115.7|2117.3|2117|2117.4|2117.1|2116|2115.7|37
1611854410000|2021-01-28 17:20:10|2117.2|2116.9|2116.3|2116|2117.2|2116.9|2116.2|2115.9|57
1611854420000|2021-01-28 17:20:20|2116.1|2115.8|2116|2115.7|2116.5|2116.2|2116|2115.7|20
1611854430000|2021-01-28 17:20:30|2115.9|2115.6|2116.4|2116.1|2116.4|2116.1|2115.6|2115.3|53
1611854440000|2021-01-28 17:20:40|2116.8|2116.5|2116.8|2116.5|2116.9|2116.6|2116.6|2116.3|16
1611854450000|2021-01-28 17:20:50|2116.4|2116.1|2116.2|2115.9|2116.6|2116.3|2115.9|2115.6|15
1611854460000|2021-01-28 17:21:00|2116.3|2116|2115.1|2114.8|2116.4|2116.1|2115.1|2114.8|35
1611854470000|2021-01-28 17:21:10|2115.2|2114.9|2115.9|2115.6|2115.9|2115.6|2115.2|2114.9|17
1611854480000|2021-01-28 17:21:20|2115.8|2115.5|2115.9|2115.6|2116.2|2115.9|2115.2|2114.9|24
1611854490000|2021-01-28 17:21:30|2115.5|2115.2|2115.2|2114.9|2115.5|2115.2|2115.1|2114.8|88
1611854500000|2021-01-28 17:21:40|2115.3|2115|2115.1|2114.8|2115.6|2115.3|2115|2114.7|16
1611854510000|2021-01-28 17:21:50|2114.6|2114.3|2114.5|2114.2|2115.3|2115|2114.5|2114.2|92
1611854520000|2021-01-28 17:22:00|2114.3|2114|2114.1|2113.8|2114.6|2114.3|2113.9|2113.6|128
1611854530000|2021-01-28 17:22:10|2114.2|2113.9|2114.1|2113.8|2114.7|2114.4|2113.8|2113.5|40
1611854540000|2021-01-28 17:22:20|2114.3|2114|2114.9|2114.6|2115.1|2114.8|2114.3|2114|18
1611854550000|2021-01-28 17:22:30|2115.1|2114.8|2114.3|2114|2115.1|2114.8|2114.3|2114|34
1611854560000|2021-01-28 17:22:40|2114|2113.7|2112.7|2112.4|2114|2113.7|2112.7|2112.4|75
1611854570000|2021-01-28 17:22:50|2112.8|2112.5|2112.5|2112.2|2112.9|2112.6|2112.3|2112|55
1611854580000|2021-01-28 17:23:00|2112.6|2112.3|2112.2|2111.9|2112.6|2112.3|2112|2111.7|62
1611854590000|2021-01-28 17:23:10|2112.3|2112|2112.9|2112.6|2112.9|2112.6|2112.3|2112|106
1611854600000|2021-01-28 17:23:20|2113.2|2112.9|2113|2112.7|2113.2|2112.9|2112.6|2112.3|31
1611854610000|2021-01-28 17:23:30|2112.8|2112.5|2112.5|2112.2|2113|2112.7|2112.5|2112.2|14
1611854620000|2021-01-28 17:23:40|2112.4|2112.1|2112.3|2112|2112.5|2112.2|2112.2|2111.9|33
1611854630000|2021-01-28 17:23:50|2113|2112.7|2113|2112.7|2113|2112.7|2112.8|2112.5|12
1611854640000|2021-01-28 17:24:00|2113.2|2112.9|2113.2|2112.9|2113.3|2113|2113|2112.7|16
1611854650000|2021-01-28 17:24:10|2113.3|2113|2113.4|2113.1|2113.7|2113.4|2113.3|2113|26
1611854660000|2021-01-28 17:24:20|2113.6|2113.3|2113.4|2113.1|2113.7|2113.4|2113.2|2112.9|15
1611854670000|2021-01-28 17:24:30|2113.6|2113.3|2113.3|2113|2113.6|2113.3|2113.3|2113|2
1611854680000|2021-01-28 17:24:40|2112.8|2112.5|2113.6|2113.3|2113.6|2113.3|2112.8|2112.5|44
1611854690000|2021-01-28 17:24:50|2113.5|2113.2|2113.3|2113|2113.5|2113.2|2113|2112.7|37
1611854700000|2021-01-28 17:25:00|2113|2112.7|2112.9|2112.6|2113.1|2112.8|2112.7|2112.4|23
1611854710000|2021-01-28 17:25:10|2113|2112.7|2113.9|2113.6|2113.9|2113.6|2112.9|2112.6|30
1611854720000|2021-01-28 17:25:20|2113.8|2113.5|2113.4|2113.1|2113.8|2113.5|2113.1|2112.8|39
1611854730000|2021-01-28 17:25:30|2113.3|2113|2112.6|2112.3|2113.3|2113|2112.6|2112.3|11
1611854740000|2021-01-28 17:25:40|2112.7|2112.4|2112.5|2112.2|2112.8|2112.5|2111.9|2111.6|56
1611854750000|2021-01-28 17:25:50|2112.2|2111.9|2111.8|2111.5|2112.3|2112|2111.8|2111.5|24
1611854760000|2021-01-28 17:26:00|2111.7|2111.4|2111.7|2111.4|2111.9|2111.6|2111|2110.7|78
1611854770000|2021-01-28 17:26:10|2111.1|2110.8|2110.8|2110.5|2111.1|2110.8|2110.8|2110.5|64
1611854780000|2021-01-28 17:26:20|2110.6|2110.3|2110.7|2110.4|2110.9|2110.6|2110.4|2110.1|75
1611854790000|2021-01-28 17:26:30|2110.6|2110.3|2110.5|2110.2|2110.6|2110.3|2109.8|2109.5|58
1611854800000|2021-01-28 17:26:40|2110.1|2109.8|2110.5|2110.2|2110.7|2110.4|2110.1|2109.8|20
1611854810000|2021-01-28 17:26:50|2110.3|2110|2111.1|2110.8|2111.1|2110.8|2110.3|2110|25
1611854820000|2021-01-28 17:27:00|2110.9|2110.6|2112.7|2112.4|2112.7|2112.4|2110.9|2110.6|50
1611854830000|2021-01-28 17:27:10|2112.4|2112.1|2113.4|2113.1|2113.4|2113.1|2112.4|2112.1|72
1611854840000|2021-01-28 17:27:20|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2112.8|2112.5|26
1611854850000|2021-01-28 17:27:30|2113.4|2113.1|2112.7|2112.4|2113.5|2113.2|2112.7|2112.4|18
1611854860000|2021-01-28 17:27:40|2112.5|2112.2|2113.2|2112.9|2113.2|2112.9|2112.5|2112.2|12
1611854870000|2021-01-28 17:27:50|2113.3|2113|2113.7|2113.4|2113.7|2113.4|2113.2|2112.9|181
1611854880000|2021-01-28 17:28:00|2113.5|2113.2|2113.7|2113.4|2113.8|2113.5|2113.3|2113|30
1611854890000|2021-01-28 17:28:10|2113.2|2112.9|2112.8|2112.5|2113.2|2112.9|2112.6|2112.3|8
1611854900000|2021-01-28 17:28:20|2112.7|2112.4|2112.5|2112.2|2112.9|2112.6|2112.5|2112.2|11
1611854910000|2021-01-28 17:28:30|2112.4|2112.1|2111.2|2110.9|2112.6|2112.3|2111.2|2110.9|53
1611854920000|2021-01-28 17:28:40|2111.1|2110.8|2111.7|2111.4|2111.8|2111.5|2111.1|2110.8|50
1611854930000|2021-01-28 17:28:50|2111.6|2111.3|2111.3|2111|2111.6|2111.3|2111.2|2110.9|25
1611854940000|2021-01-28 17:29:00|2111.4|2111.1|2111.7|2111.4|2111.7|2111.4|2111.3|2111|45
1611854950000|2021-01-28 17:29:10|2111.5|2111.2|2111.1|2110.8|2111.5|2111.2|2110.9|2110.6|30
1611854960000|2021-01-28 17:29:20|2110.8|2110.5|2110.7|2110.4|2110.8|2110.5|2110.6|2110.3|28
1611854970000|2021-01-28 17:29:30|2110.8|2110.5|2110.9|2110.6|2110.9|2110.6|2110.1|2109.8|49
1611854980000|2021-01-28 17:29:40|2111|2110.7|2112.1|2111.8|2112.1|2111.8|2111|2110.7|41
1611854990000|2021-01-28 17:29:50|2111.9|2111.6|2111.1|2110.8|2112|2111.7|2111.1|2110.8|32
1611855000000|2021-01-28 17:30:00|2111.2|2110.9|2111.4|2111.1|2111.4|2111.1|2110.9|2110.6|58
1611855010000|2021-01-28 17:30:10|2111.3|2111|2111.4|2111.1|2111.6|2111.3|2111.3|2111|28
1611855020000|2021-01-28 17:30:20|2111.6|2111.3|2111.9|2111.6|2112.5|2112.2|2111.6|2111.3|107
1611855030000|2021-01-28 17:30:30|2112.1|2111.8|2112.2|2111.9|2112.2|2111.9|2112|2111.7|12
1611855040000|2021-01-28 17:30:40|2112|2111.7|2111.5|2111.2|2112|2111.7|2111.5|2111.2|55
1611855050000|2021-01-28 17:30:50|2111.6|2111.3|2111.5|2111.2|2111.6|2111.3|2111.1|2110.8|16
1611855060000|2021-01-28 17:31:00|2111.7|2111.4|2112|2111.7|2112.1|2111.8|2111.7|2111.4|18
1611855070000|2021-01-28 17:31:10|2111.9|2111.6|2112.9|2112.6|2113|2112.7|2111.6|2111.3|160
1611855080000|2021-01-28 17:31:20|2112.8|2112.5|2113.3|2113|2113.9|2113.6|2112.6|2112.3|132
1611855090000|2021-01-28 17:31:30|2113.4|2113.1|2112.9|2112.6|2113.4|2113.1|2112.7|2112.4|23
1611855100000|2021-01-28 17:31:40|2113|2112.7|2113.7|2113.4|2113.9|2113.6|2113|2112.7|42
1611855110000|2021-01-28 17:31:50|2113.4|2113.1|2113.6|2113.3|2113.8|2113.5|2113.3|2113|19
1611855120000|2021-01-28 17:32:00|2113.9|2113.6|2114.9|2114.6|2115.3|2115|2113.9|2113.6|137
1611855130000|2021-01-28 17:32:10|2114.8|2114.5|2113.3|2113|2114.8|2114.5|2113.3|2113|36
1611855140000|2021-01-28 17:32:20|2112.9|2112.6|2113|2112.7|2113.1|2112.8|2112.8|2112.5|30
1611855150000|2021-01-28 17:32:30|2112.9|2112.6|2112.8|2112.5|2112.9|2112.6|2112.3|2112|90
1611855160000|2021-01-28 17:32:40|2112.6|2112.3|2112.7|2112.4|2113.3|2113|2112.6|2112.3|92
1611855170000|2021-01-28 17:32:50|2113|2112.7|2113.8|2113.5|2113.9|2113.6|2113|2112.7|14
1611855180000|2021-01-28 17:33:00|2113.9|2113.6|2113.1|2112.8|2113.9|2113.6|2113|2112.7|21
1611855190000|2021-01-28 17:33:10|2112.8|2112.5|2112.3|2112|2113.3|2113|2112.3|2112|79
1611855200000|2021-01-28 17:33:20|2112.6|2112.3|2111.8|2111.5|2112.6|2112.3|2111.8|2111.5|15
1611855210000|2021-01-28 17:33:30|2111.9|2111.6|2111.4|2111.1|2111.9|2111.6|2111.4|2111.1|66
1611855220000|2021-01-28 17:33:40|2111.6|2111.3|2111.5|2111.2|2111.6|2111.3|2111.5|2111.2|13
1611855230000|2021-01-28 17:33:50|2111.3|2111|2111.7|2111.4|2111.7|2111.4|2111.3|2111|21
1611855240000|2021-01-28 17:34:00|2112|2111.7|2112.7|2112.4|2113.1|2112.8|2112|2111.7|27
1611855250000|2021-01-28 17:34:10|2112.5|2112.2|2112.4|2112.1|2112.5|2112.2|2111.9|2111.6|12
1611855260000|2021-01-28 17:34:20|2112|2111.7|2111.5|2111.2|2112|2111.7|2111.4|2111.1|15
1611855270000|2021-01-28 17:34:30|2112|2111.7|2112.5|2112.2|2112.5|2112.2|2112|2111.7|8
1611855280000|2021-01-28 17:34:40|2112.1|2111.8|2112.5|2112.2|2112.5|2112.2|2112|2111.7|14
1611855290000|2021-01-28 17:34:50|2112.3|2112|2112.4|2112.1|2112.4|2112.1|2112.3|2112|6
1611855300000|2021-01-28 17:35:00|2112.5|2112.2|2112.7|2112.4|2112.7|2112.4|2112.3|2112|26
1611855310000|2021-01-28 17:35:10|2112.8|2112.5|2112.7|2112.4|2113.2|2112.9|2112.5|2112.2|13
1611855320000|2021-01-28 17:35:20|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2
1611855330000|2021-01-28 17:35:30|2111.8|2111.5|2112|2111.7|2112.2|2111.9|2111.6|2111.3|16
1611855340000|2021-01-28 17:35:40|2111.9|2111.6|2111.8|2111.5|2112.1|2111.8|2111.7|2111.4|16
1611855350000|2021-01-28 17:35:50|2111.7|2111.4|2112|2111.7|2112.2|2111.9|2111.7|2111.4|26
1611855360000|2021-01-28 17:36:00|2111.9|2111.6|2111.8|2111.5|2112.4|2112.1|2111.8|2111.5|194
1611855370000|2021-01-28 17:36:10|2111.7|2111.4|2112.4|2112.1|2112.4|2112.1|2111.5|2111.2|43
1611855380000|2021-01-28 17:36:20|2112.3|2112|2112.1|2111.8|2112.3|2112|2112|2111.7|20
1611855390000|2021-01-28 17:36:30|2112.3|2112|2112.1|2111.8|2112.3|2112|2111.9|2111.6|20
1611855400000|2021-01-28 17:36:40|2112.3|2112|2112.2|2111.9|2112.4|2112.1|2112.1|2111.8|11
1611855410000|2021-01-28 17:36:50|2112.3|2112|2112.1|2111.8|2112.6|2112.3|2111.9|2111.6|74
1611855420000|2021-01-28 17:37:00|2111.9|2111.6|2112.1|2111.8|2112.2|2111.9|2111.9|2111.6|62
1611855430000|2021-01-28 17:37:10|2112|2111.7|2111.2|2110.9|2112|2111.7|2111.2|2110.9|37
1611855440000|2021-01-28 17:37:20|2110.8|2110.5|2110.7|2110.4|2111|2110.7|2110.4|2110.1|78
1611855450000|2021-01-28 17:37:30|2110.5|2110.2|2110.7|2110.4|2110.7|2110.4|2110.5|2110.2|29
1611855460000|2021-01-28 17:37:40|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.6|2110.3|32
1611855470000|2021-01-28 17:37:50|2110.9|2110.6|2111.5|2111.2|2111.5|2111.2|2110.6|2110.3|17
1611855480000|2021-01-28 17:38:00|2111.1|2110.8|2111.2|2110.9|2111.3|2111|2110.7|2110.4|13
1611855490000|2021-01-28 17:38:10|2111|2110.7|2111|2110.7|2111.6|2111.3|2111|2110.7|17
1611855500000|2021-01-28 17:38:20|2111.1|2110.8|2110.7|2110.4|2111.1|2110.8|2110.6|2110.3|31
1611855510000|2021-01-28 17:38:30|2110.5|2110.2|2110.1|2109.8|2110.6|2110.3|2109.8|2109.5|59
1611855520000|2021-01-28 17:38:40|2110.3|2110|2110|2109.7|2110.3|2110|2109.8|2109.5|27
1611855530000|2021-01-28 17:38:50|2109.7|2109.4|2110|2109.7|2110.1|2109.8|2109.7|2109.4|29
1611855540000|2021-01-28 17:39:00|2109.9|2109.6|2108.9|2108.6|2109.9|2109.6|2108.8|2108.5|32
1611855550000|2021-01-28 17:39:10|2109.1|2108.8|2109.9|2109.6|2110|2109.7|2109.1|2108.8|42
1611855560000|2021-01-28 17:39:20|2109.6|2109.3|2110.1|2109.8|2110.7|2110.4|2109.6|2109.3|38
1611855570000|2021-01-28 17:39:30|2109.5|2109.2|2109.4|2109.1|2109.7|2109.4|2109.4|2109.1|32
1611855580000|2021-01-28 17:39:40|2110.1|2109.8|2109.7|2109.4|2110.2|2109.9|2109.7|2109.4|74
1611855590000|2021-01-28 17:39:50|2109.8|2109.5|2109.6|2109.3|2109.8|2109.5|2109.4|2109.1|17
1611855600000|2021-01-28 17:40:00|2109.3|2109|2108.8|2108.5|2109.5|2109.2|2108.4|2108.1|63
1611855610000|2021-01-28 17:40:10|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2108.1|2107.8|45
1611855620000|2021-01-28 17:40:20|2108.3|2108|2108.1|2107.8|2108.3|2108|2108.1|2107.8|18
1611855630000|2021-01-28 17:40:30|2107.9|2107.6|2108.1|2107.8|2108.3|2108|2107.8|2107.5|59
1611855640000|2021-01-28 17:40:40|2108.2|2107.9|2107.8|2107.5|2108.4|2108.1|2107.8|2107.5|52
1611855650000|2021-01-28 17:40:50|2107.9|2107.6|2108.2|2107.9|2108.6|2108.3|2107.9|2107.6|68
1611855660000|2021-01-28 17:41:00|2108.4|2108.1|2108.2|2107.9|2108.4|2108.1|2107.8|2107.5|86
1611855670000|2021-01-28 17:41:10|2108|2107.7|2107.8|2107.5|2108|2107.7|2107.8|2107.5|10
1611855680000|2021-01-28 17:41:20|2107.7|2107.4|2107.5|2107.2|2107.8|2107.5|2107.3|2107|164
1611855690000|2021-01-28 17:41:30|2107.3|2107|2108.6|2108.3|2108.9|2108.6|2107.3|2107|55
1611855700000|2021-01-28 17:41:40|2109.1|2108.8|2109|2108.7|2109.1|2108.8|2108.6|2108.3|17
1611855710000|2021-01-28 17:41:50|2109.3|2109|2109.1|2108.8|2109.4|2109.1|2108.9|2108.6|16
1611855720000|2021-01-28 17:42:00|2109.4|2109.1|2109.1|2108.8|2110.2|2109.9|2109.1|2108.8|45
1611855730000|2021-01-28 17:42:10|2108.9|2108.6|2109.4|2109.1|2109.4|2109.1|2108.6|2108.3|79
1611855740000|2021-01-28 17:42:20|2110.1|2109.8|2110.1|2109.8|2110.5|2110.2|2110.1|2109.8|53
1611855750000|2021-01-28 17:42:30|2110.4|2110.1|2109.8|2109.5|2110.5|2110.2|2109.8|2109.5|15
1611855760000|2021-01-28 17:42:40|2109.9|2109.6|2110.4|2110.1|2110.4|2110.1|2109.9|2109.6|19
1611855770000|2021-01-28 17:42:50|2110.3|2110|2111.1|2110.8|2111.1|2110.8|2110.1|2109.8|8
1611855780000|2021-01-28 17:43:00|2110.8|2110.5|2110.7|2110.4|2110.9|2110.6|2110.5|2110.2|17
1611855790000|2021-01-28 17:43:10|2110.4|2110.1|2110.4|2110.1|2110.5|2110.2|2110.2|2109.9|12
1611855800000|2021-01-28 17:43:20|2110.3|2110|2110.5|2110.2|2110.7|2110.4|2110.3|2110|11
1611855810000|2021-01-28 17:43:30|2110.6|2110.3|2110.7|2110.4|2110.7|2110.4|2110.6|2110.3|14
1611855820000|2021-01-28 17:43:40|2110.6|2110.3|2110.6|2110.3|2110.7|2110.4|2110.3|2110|27
1611855830000|2021-01-28 17:43:50|2111.1|2110.8|2111.5|2111.2|2111.5|2111.2|2110.7|2110.4|27
1611855840000|2021-01-28 17:44:00|2111.8|2111.5|2111.4|2111.1|2111.9|2111.6|2111.4|2111.1|56
1611855850000|2021-01-28 17:44:10|2111.5|2111.2|2112.4|2112.1|2112.5|2112.2|2111.5|2111.2|34
1611855860000|2021-01-28 17:44:20|2112.2|2111.9|2111.6|2111.3|2112.5|2112.2|2111.6|2111.3|28
1611855870000|2021-01-28 17:44:30|2111.5|2111.2|2111.7|2111.4|2111.7|2111.4|2111.2|2110.9|39
1611855880000|2021-01-28 17:44:40|2111.6|2111.3|2111.7|2111.4|2111.7|2111.4|2111.5|2111.2|38
1611855890000|2021-01-28 17:44:50|2111.6|2111.3|2111.5|2111.2|2111.9|2111.6|2111.5|2111.2|31
1611855900000|2021-01-28 17:45:00|2111|2110.7|2110.3|2110|2111|2110.7|2110.1|2109.8|63
1611855910000|2021-01-28 17:45:10|2110.5|2110.2|2111.6|2111.3|2111.6|2111.3|2110.5|2110.2|43
1611855920000|2021-01-28 17:45:20|2111.9|2111.6|2111.6|2111.3|2111.9|2111.6|2111.4|2111.1|13
1611855930000|2021-01-28 17:45:30|2112|2111.7|2111.9|2111.6|2112|2111.7|2111.9|2111.6|5
1611855940000|2021-01-28 17:45:40|2112|2111.7|2112.3|2112|2112.3|2112|2112|2111.7|12
1611855950000|2021-01-28 17:45:50|2112.4|2112.1|2112.2|2111.9|2112.4|2112.1|2111.9|2111.6|37
1611855960000|2021-01-28 17:46:00|2111.9|2111.6|2113.3|2113|2113.4|2113.1|2111.9|2111.6|52
1611855970000|2021-01-28 17:46:10|2112.9|2112.6|2113.5|2113.2|2113.5|2113.2|2112.9|2112.6|8
1611855980000|2021-01-28 17:46:20|2113.3|2113|2113.4|2113.1|2113.5|2113.2|2113.2|2112.9|19
1611855990000|2021-01-28 17:46:30|2113.6|2113.3|2113.9|2113.6|2113.9|2113.6|2113.3|2113|105
1611856000000|2021-01-28 17:46:40|2114|2113.7|2114.3|2114|2114.3|2114|2113.7|2113.4|51
1611856010000|2021-01-28 17:46:50|2114.5|2114.2|2114|2113.7|2114.5|2114.2|2113.6|2113.3|44
1611856020000|2021-01-28 17:47:00|2113.9|2113.6|2113.8|2113.5|2113.9|2113.6|2113.5|2113.2|26
1611856030000|2021-01-28 17:47:10|2113.9|2113.6|2113.6|2113.3|2114|2113.7|2113.4|2113.1|31
1611856040000|2021-01-28 17:47:20|2113.3|2113|2113.4|2113.1|2113.5|2113.2|2113|2112.7|17
1611856050000|2021-01-28 17:47:30|2113.3|2113|2113.2|2112.9|2113.3|2113|2112.7|2112.4|22
1611856060000|2021-01-28 17:47:40|2113|2112.7|2112.8|2112.5|2113.2|2112.9|2112.8|2112.5|18
1611856070000|2021-01-28 17:47:50|2112.9|2112.6|2113.2|2112.9|2113.5|2113.2|2112.9|2112.6|23
1611856080000|2021-01-28 17:48:00|2113.3|2113|2114.3|2114|2114.3|2114|2113.3|2113|20
1611856090000|2021-01-28 17:48:10|2114.5|2114.2|2113.9|2113.6|2114.5|2114.2|2113.8|2113.5|37
1611856100000|2021-01-28 17:48:20|2113.7|2113.4|2113.8|2113.5|2113.9|2113.6|2113.6|2113.3|72
1611856110000|2021-01-28 17:48:30|2113.6|2113.3|2113.5|2113.2|2113.6|2113.3|2113.3|2113|33
1611856120000|2021-01-28 17:48:40|2113.6|2113.3|2113.7|2113.4|2113.9|2113.6|2113.6|2113.3|45
1611856130000|2021-01-28 17:48:50|2113.6|2113.3|2113.4|2113.1|2113.9|2113.6|2113.4|2113.1|13
1611856140000|2021-01-28 17:49:00|2113.3|2113|2113.5|2113.2|2113.5|2113.2|2113.1|2112.8|15
1611856150000|2021-01-28 17:49:10|2113.3|2113|2113.3|2113|2113.5|2113.2|2113.3|2113|5
1611856160000|2021-01-28 17:49:20|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|2113.4|2113.1|4
1611856170000|2021-01-28 17:49:30|2113.3|2113|2112.7|2112.4|2113.3|2113|2112.7|2112.4|31
1611856180000|2021-01-28 17:49:40|2112.8|2112.5|2113.1|2112.8|2113.1|2112.8|2112.8|2112.5|18
1611856190000|2021-01-28 17:49:50|2113|2112.7|2113|2112.7|2113|2112.7|2112.8|2112.5|13
1611856200000|2021-01-28 17:50:00|2113.1|2112.8|2112|2111.7|2113.1|2112.8|2111.8|2111.5|33
1611856210000|2021-01-28 17:50:10|2111.8|2111.5|2111.9|2111.6|2111.9|2111.6|2111.7|2111.4|12
1611856220000|2021-01-28 17:50:20|2111.5|2111.2|2111.8|2111.5|2111.8|2111.5|2111.5|2111.2|24
1611856230000|2021-01-28 17:50:30|2111.9|2111.6|2112|2111.7|2112.1|2111.8|2111.9|2111.6|12
1611856240000|2021-01-28 17:50:40|2112.2|2111.9|2111.9|2111.6|2112.2|2111.9|2111.8|2111.5|9
1611856250000|2021-01-28 17:50:50|2111.8|2111.5|2111.9|2111.6|2112|2111.7|2111.5|2111.2|19
1611856260000|2021-01-28 17:51:00|2111.8|2111.5|2111.6|2111.3|2112.5|2112.2|2111.4|2111.1|99
1611856270000|2021-01-28 17:51:10|2111.5|2111.2|2110.4|2110.1|2111.6|2111.3|2110.2|2109.9|38
1611856280000|2021-01-28 17:51:20|2110.2|2109.9|2109.7|2109.4|2110.3|2110|2109.7|2109.4|34
1611856290000|2021-01-28 17:51:30|2109.6|2109.3|2109.5|2109.2|2110|2109.7|2109.5|2109.2|44
1611856300000|2021-01-28 17:51:40|2109.4|2109.1|2108.7|2108.4|2109.4|2109.1|2108.7|2108.4|50
1611856310000|2021-01-28 17:51:50|2108.4|2108.1|2109|2108.7|2109.1|2108.8|2108.3|2108|84
1611856320000|2021-01-28 17:52:00|2108.8|2108.5|2108.2|2107.9|2108.8|2108.5|2108.2|2107.9|65
1611856330000|2021-01-28 17:52:10|2108.3|2108|2107.9|2107.6|2108.4|2108.1|2107.9|2107.6|20
1611856340000|2021-01-28 17:52:20|2108|2107.7|2108.4|2108.1|2108.4|2108.1|2107.9|2107.6|34
1611856350000|2021-01-28 17:52:30|2108.5|2108.2|2108.4|2108.1|2108.5|2108.2|2108.2|2107.9|28
1611856360000|2021-01-28 17:52:40|2108.5|2108.2|2109.1|2108.8|2109.4|2109.1|2108.5|2108.2|27
1611856370000|2021-01-28 17:52:50|2109.2|2108.9|2109.8|2109.5|2109.8|2109.5|2109.1|2108.8|19
1611856380000|2021-01-28 17:53:00|2110.1|2109.8|2109.8|2109.5|2110.1|2109.8|2109.5|2109.2|22
1611856390000|2021-01-28 17:53:10|2109.9|2109.6|2110.5|2110.2|2110.5|2110.2|2109.8|2109.5|17
1611856400000|2021-01-28 17:53:20|2110.7|2110.4|2110|2109.7|2110.9|2110.6|2110|2109.7|28
1611856410000|2021-01-28 17:53:30|2110.2|2109.9|2109.8|2109.5|2110.2|2109.9|2109.7|2109.4|19
1611856420000|2021-01-28 17:53:40|2110.5|2110.2|2110.4|2110.1|2110.5|2110.2|2110.1|2109.8|14
1611856430000|2021-01-28 17:53:50|2110.1|2109.8|2110.1|2109.8|2110.2|2109.9|2109.8|2109.5|12
1611856440000|2021-01-28 17:54:00|2109.6|2109.3|2109.3|2109|2109.8|2109.5|2109.3|2109|17
1611856450000|2021-01-28 17:54:10|2109.1|2108.8|2108.2|2107.9|2109.2|2108.9|2108.2|2107.9|27
1611856460000|2021-01-28 17:54:20|2108|2107.7|2107.9|2107.6|2108.1|2107.8|2107.6|2107.3|23
1611856470000|2021-01-28 17:54:30|2108|2107.7|2107.8|2107.5|2108.2|2107.9|2107.8|2107.5|7
1611856480000|2021-01-28 17:54:40|2107.7|2107.4|2108.3|2108|2108.3|2108|2107.6|2107.3|18
1611856490000|2021-01-28 17:54:50|2108|2107.7|2107.6|2107.3|2108|2107.7|2107.3|2107|17
1611856500000|2021-01-28 17:55:00|2107.8|2107.5|2107.3|2107|2107.9|2107.6|2107.3|2107|23
1611856510000|2021-01-28 17:55:10|2107.1|2106.8|2107.1|2106.8|2107.2|2106.9|2106.6|2106.3|136
1611856520000|2021-01-28 17:55:20|2107|2106.7|2107.6|2107.3|2107.8|2107.5|2107|2106.7|26
1611856530000|2021-01-28 17:55:30|2107.5|2107.2|2108.2|2107.9|2108.6|2108.3|2107.2|2106.9|73
1611856540000|2021-01-28 17:55:40|2108.1|2107.8|2107.2|2106.9|2108.2|2107.9|2107.2|2106.9|133
1611856550000|2021-01-28 17:55:50|2107.1|2106.8|2107|2106.7|2107.5|2107.2|2106.9|2106.6|105
1611856560000|2021-01-28 17:56:00|2106.8|2106.5|2106.9|2106.6|2107|2106.7|2106.6|2106.3|36
1611856570000|2021-01-28 17:56:10|2107.1|2106.8|2107.1|2106.8|2107.2|2106.9|2107|2106.7|17
1611856580000|2021-01-28 17:56:20|2107.2|2106.9|2106.9|2106.6|2107.2|2106.9|2106.9|2106.6|99
1611856590000|2021-01-28 17:56:30|2107|2106.7|2106.9|2106.6|2107.1|2106.8|2106.9|2106.6|9
1611856600000|2021-01-28 17:56:40|2106.8|2106.5|2107.1|2106.8|2107.2|2106.9|2106.8|2106.5|25
1611856610000|2021-01-28 17:56:50|2107.2|2106.9|2108.1|2107.8|2108.1|2107.8|2107.2|2106.9|28
1611856620000|2021-01-28 17:57:00|2107.9|2107.6|2108.1|2107.8|2108.4|2108.1|2107.9|2107.6|10
1611856630000|2021-01-28 17:57:10|2108.3|2108|2108.7|2108.4|2109|2108.7|2108.3|2108|23
1611856640000|2021-01-28 17:57:20|2108.6|2108.3|2108.4|2108.1|2108.8|2108.5|2108.2|2107.9|14
1611856650000|2021-01-28 17:57:30|2108.7|2108.4|2108.6|2108.3|2108.9|2108.6|2108.3|2108|11
1611856660000|2021-01-28 17:57:40|2108.3|2108|2107.7|2107.4|2108.4|2108.1|2107.7|2107.4|70
1611856670000|2021-01-28 17:57:50|2107.5|2107.2|2107.2|2106.9|2107.7|2107.4|2107.2|2106.9|16
1611856680000|2021-01-28 17:58:00|2107.1|2106.8|2107|2106.7|2107.2|2106.9|2106.7|2106.4|20
1611856690000|2021-01-28 17:58:10|2106.7|2106.4|2107.4|2107.1|2107.4|2107.1|2106.7|2106.4|21
1611856700000|2021-01-28 17:58:20|2107.6|2107.3|2107.8|2107.5|2108|2107.7|2107.6|2107.3|10
1611856710000|2021-01-28 17:58:30|2107.7|2107.4|2107.7|2107.4|2108|2107.7|2107.5|2107.2|9
1611856720000|2021-01-28 17:58:40|2107.4|2107.1|2107.3|2107|2107.6|2107.3|2107.3|2107|19
1611856730000|2021-01-28 17:58:50|2107.2|2106.9|2106.9|2106.6|2107.2|2106.9|2106.6|2106.3|71
1611856740000|2021-01-28 17:59:00|2107|2106.7|2107.1|2106.8|2107.4|2107.1|2106.9|2106.6|42
1611856750000|2021-01-28 17:59:10|2107|2106.7|2107.2|2106.9|2107.2|2106.9|2107|2106.7|8
1611856760000|2021-01-28 17:59:20|2107|2106.7|2106.6|2106.3|2107|2106.7|2106.6|2106.3|28
1611856770000|2021-01-28 17:59:30|2106.8|2106.5|2105.7|2105.4|2106.8|2106.5|2105.7|2105.4|119
1611856780000|2021-01-28 17:59:40|2105.6|2105.3|2105.8|2105.5|2105.8|2105.5|2105.6|2105.3|26
1611856790000|2021-01-28 17:59:50|2105.7|2105.4|2106.5|2106.2|2106.5|2106.2|2105.7|2105.4|110
1611856800000|2021-01-28 18:00:00|2106.4|2106.1|2107.2|2106.9|2107.3|2107|2106.3|2106|37
1611856810000|2021-01-28 18:00:10|2106.9|2106.6|2107.2|2106.9|2107.3|2107|2106.7|2106.4|31
1611856820000|2021-01-28 18:00:20|2106.7|2106.4|2106.9|2106.6|2106.9|2106.6|2106.7|2106.4|7
1611856830000|2021-01-28 18:00:30|2107.1|2106.8|2107.8|2107.5|2107.8|2107.5|2107.1|2106.8|55
1611856840000|2021-01-28 18:00:40|2107.7|2107.4|2107.5|2107.2|2107.8|2107.5|2107.2|2106.9|38
1611856850000|2021-01-28 18:00:50|2107.4|2107.1|2107.9|2107.6|2107.9|2107.6|2107.4|2107.1|28
1611856860000|2021-01-28 18:01:00|2108.2|2107.9|2108.5|2108.2|2108.7|2108.4|2108.1|2107.8|34
1611856870000|2021-01-28 18:01:10|2108.7|2108.4|2110.6|2110.3|2110.6|2110.3|2108.7|2108.4|69
1611856880000|2021-01-28 18:01:20|2110.7|2110.4|2110.6|2110.3|2110.7|2110.4|2110.2|2109.9|42
1611856890000|2021-01-28 18:01:30|2110.3|2110|2110.5|2110.2|2110.6|2110.3|2110.3|2110|20
1611856900000|2021-01-28 18:01:40|2110.7|2110.4|2110.1|2109.8|2110.9|2110.6|2110|2109.7|21
1611856910000|2021-01-28 18:01:50|2109.8|2109.5|2110.3|2110|2110.5|2110.2|2109.4|2109.1|59
1611856920000|2021-01-28 18:02:00|2110.1|2109.8|2110.4|2110.1|2110.6|2110.3|2110|2109.7|26
1611856930000|2021-01-28 18:02:10|2110.5|2110.2|2110.6|2110.3|2110.8|2110.5|2110.5|2110.2|40
1611856940000|2021-01-28 18:02:20|2110.8|2110.5|2110.7|2110.4|2110.8|2110.5|2110.6|2110.3|37
1611856950000|2021-01-28 18:02:30|2110.5|2110.2|2109.9|2109.6|2110.6|2110.3|2109.9|2109.6|106
1611856960000|2021-01-28 18:02:40|2110|2109.7|2109.6|2109.3|2110|2109.7|2109.4|2109.1|29
1611856970000|2021-01-28 18:02:50|2109.5|2109.2|2110.2|2109.9|2110.2|2109.9|2109.5|2109.2|27
1611856980000|2021-01-28 18:03:00|2109.7|2109.4|2109.5|2109.2|2109.8|2109.5|2109.5|2109.2|22
1611856990000|2021-01-28 18:03:10|2109.4|2109.1|2108.8|2108.5|2109.4|2109.1|2108.7|2108.4|15
1611857000000|2021-01-28 18:03:20|2108.9|2108.6|2108.8|2108.5|2109.2|2108.9|2108.8|2108.5|19
1611857010000|2021-01-28 18:03:30|2108.5|2108.2|2107.8|2107.5|2108.5|2108.2|2107.8|2107.5|60
1611857020000|2021-01-28 18:03:40|2108|2107.7|2107.5|2107.2|2108|2107.7|2107.5|2107.2|35
1611857030000|2021-01-28 18:03:50|2107.6|2107.3|2107.5|2107.2|2107.8|2107.5|2107.5|2107.2|52
1611857040000|2021-01-28 18:04:00|2107.3|2107|2107|2106.7|2107.5|2107.2|2107|2106.7|70
1611857050000|2021-01-28 18:04:10|2107.1|2106.8|2107.7|2107.4|2107.7|2107.4|2107.1|2106.8|67
1611857060000|2021-01-28 18:04:20|2107.6|2107.3|2107.2|2106.9|2107.6|2107.3|2107.1|2106.8|9
1611857070000|2021-01-28 18:04:30|2107.3|2107|2107.5|2107.2|2107.5|2107.2|2107.1|2106.8|18
1611857080000|2021-01-28 18:04:40|2107.8|2107.5|2108.8|2108.5|2108.8|2108.5|2107.8|2107.5|38
1611857090000|2021-01-28 18:04:50|2108.5|2108.2|2108.2|2107.9|2108.5|2108.2|2108|2107.7|23
1611857100000|2021-01-28 18:05:00|2107.8|2107.5|2107.9|2107.6|2107.9|2107.6|2107.3|2107|41
1611857110000|2021-01-28 18:05:10|2108|2107.7|2107.5|2107.2|2108.2|2107.9|2107.3|2107|37
1611857120000|2021-01-28 18:05:20|2107.4|2107.1|2107.4|2107.1|2107.7|2107.4|2107.3|2107|23
1611857130000|2021-01-28 18:05:30|2107.1|2106.8|2107.1|2106.8|2107.3|2107|2106.7|2106.4|103
1611857140000|2021-01-28 18:05:40|2106.9|2106.6|2105|2104.7|2106.9|2106.6|2104.9|2104.6|108
1611857150000|2021-01-28 18:05:50|2105.1|2104.8|2105.9|2105.6|2105.9|2105.6|2105|2104.7|62
1611857160000|2021-01-28 18:06:00|2106|2105.7|2105.4|2105.1|2106|2105.7|2105.4|2105.1|29
1611857170000|2021-01-28 18:06:10|2105.5|2105.2|2105.9|2105.6|2106|2105.7|2105.4|2105.1|74
1611857180000|2021-01-28 18:06:20|2105.7|2105.4|2105.4|2105.1|2105.7|2105.4|2105.1|2104.8|56
1611857190000|2021-01-28 18:06:30|2105.2|2104.9|2103.4|2103.1|2105.2|2104.9|2102.8|2102.5|273
1611857200000|2021-01-28 18:06:40|2103.3|2103|2102.3|2102|2103.3|2103|2102|2101.7|163
1611857210000|2021-01-28 18:06:50|2102.2|2101.9|2101.9|2101.6|2102.2|2101.9|2101.8|2101.5|122
1611857220000|2021-01-28 18:07:00|2102|2101.7|2101.8|2101.5|2102.2|2101.9|2101.5|2101.2|59
1611857230000|2021-01-28 18:07:10|2101.9|2101.6|2102.8|2102.5|2102.9|2102.6|2101.9|2101.6|60
1611857240000|2021-01-28 18:07:20|2103|2102.7|2102.7|2102.4|2103|2102.7|2102.6|2102.3|29
1611857250000|2021-01-28 18:07:30|2102.5|2102.2|2103.5|2103.2|2103.5|2103.2|2102.5|2102.2|25
1611857260000|2021-01-28 18:07:40|2103.2|2102.9|2103.3|2103|2103.8|2103.5|2102.8|2102.5|60
1611857270000|2021-01-28 18:07:50|2103.2|2102.9|2103|2102.7|2103.2|2102.9|2102.4|2102.1|59
1611857280000|2021-01-28 18:08:00|2102.9|2102.6|2103.3|2103|2103.6|2103.3|2102.9|2102.6|30
1611857290000|2021-01-28 18:08:10|2103.5|2103.2|2103.4|2103.1|2104|2103.7|2103.4|2103.1|36
1611857300000|2021-01-28 18:08:20|2103.5|2103.2|2103.7|2103.4|2103.8|2103.5|2103.2|2102.9|30
1611857310000|2021-01-28 18:08:30|2103.6|2103.3|2103.8|2103.5|2103.8|2103.5|2103.4|2103.1|35
1611857320000|2021-01-28 18:08:40|2103.6|2103.3|2103|2102.7|2103.6|2103.3|2102.4|2102.1|70
1611857330000|2021-01-28 18:08:50|2103.1|2102.8|2102.9|2102.6|2103.2|2102.9|2102.5|2102.2|144
1611857340000|2021-01-28 18:09:00|2102.7|2102.4|2102.6|2102.3|2103.1|2102.8|2102.2|2101.9|120
1611857350000|2021-01-28 18:09:10|2102.4|2102.1|2101.2|2100.9|2102.4|2102.1|2101.2|2100.9|119
1611857360000|2021-01-28 18:09:20|2101.4|2101.1|2101.5|2101.2|2101.6|2101.3|2101.2|2100.9|98
1611857370000|2021-01-28 18:09:30|2101.6|2101.3|2101.7|2101.4|2101.9|2101.6|2100.7|2100.4|124
1611857380000|2021-01-28 18:09:40|2101.8|2101.5|2102.9|2102.6|2103|2102.7|2101.8|2101.5|62
1611857390000|2021-01-28 18:09:50|2103|2102.7|2103.5|2103.2|2103.5|2103.2|2102.9|2102.6|43
1611857400000|2021-01-28 18:10:00|2103.7|2103.4|2103.4|2103.1|2103.7|2103.4|2102.9|2102.6|54
1611857410000|2021-01-28 18:10:10|2103.3|2103|2102.9|2102.6|2103.6|2103.3|2102.9|2102.6|63
1611857420000|2021-01-28 18:10:20|2102.8|2102.5|2102.3|2102|2102.8|2102.5|2102.3|2102|43
1611857430000|2021-01-28 18:10:30|2102.2|2101.9|2102.1|2101.8|2102.5|2102.2|2102.1|2101.8|51
1611857440000|2021-01-28 18:10:40|2102|2101.7|2100.8|2100.5|2102|2101.7|2100.8|2100.5|56
1611857450000|2021-01-28 18:10:50|2100.7|2100.4|2100.6|2100.3|2100.8|2100.5|2100.4|2100.1|58
1611857460000|2021-01-28 18:11:00|2100.7|2100.4|2099.3|2099|2100.7|2100.4|2099|2098.7|92
1611857470000|2021-01-28 18:11:10|2099.2|2098.9|2099.7|2099.4|2099.8|2099.5|2099.1|2098.8|97
1611857480000|2021-01-28 18:11:20|2099.6|2099.3|2100.8|2100.5|2100.8|2100.5|2099.5|2099.2|86
1611857490000|2021-01-28 18:11:30|2100.7|2100.4|2100.5|2100.2|2100.8|2100.5|2100|2099.7|69
1611857500000|2021-01-28 18:11:40|2100.6|2100.3|2100.6|2100.3|2100.8|2100.5|2100.4|2100.1|39
1611857510000|2021-01-28 18:11:50|2100.7|2100.4|2099.4|2099.1|2100.9|2100.6|2099.4|2099.1|34
1611857520000|2021-01-28 18:12:00|2099.1|2098.8|2098.9|2098.6|2099.2|2098.9|2098.8|2098.5|34
1611857530000|2021-01-28 18:12:10|2099|2098.7|2098.6|2098.3|2099.2|2098.9|2098.2|2097.9|57
1611857540000|2021-01-28 18:12:20|2098.5|2098.2|2098.6|2098.3|2098.6|2098.3|2098.2|2097.9|64
1611857550000|2021-01-28 18:12:30|2098.7|2098.4|2097.9|2097.6|2098.7|2098.4|2097.9|2097.6|47
1611857560000|2021-01-28 18:12:40|2098.1|2097.8|2098.3|2098|2098.3|2098|2098|2097.7|48
1611857570000|2021-01-28 18:12:50|2098.4|2098.1|2097.9|2097.6|2098.4|2098.1|2097.8|2097.5|144
1611857580000|2021-01-28 18:13:00|2098|2097.7|2097.4|2097.1|2098.1|2097.8|2097.4|2097.1|53
1611857590000|2021-01-28 18:13:10|2097.6|2097.3|2098.5|2098.2|2098.8|2098.5|2097.3|2097|77
1611857600000|2021-01-28 18:13:20|2098.4|2098.1|2098.9|2098.6|2098.9|2098.6|2098.2|2097.9|63
1611857610000|2021-01-28 18:13:30|2098.7|2098.4|2098.5|2098.2|2098.7|2098.4|2098.2|2097.9|38
1611857620000|2021-01-28 18:13:40|2098.6|2098.3|2098.8|2098.5|2098.9|2098.6|2098.6|2098.3|29
1611857630000|2021-01-28 18:13:50|2098.6|2098.3|2097.8|2097.5|2098.6|2098.3|2097.3|2097|73
1611857640000|2021-01-28 18:14:00|2097.9|2097.6|2098.2|2097.9|2098.2|2097.9|2097.9|2097.6|49
1611857650000|2021-01-28 18:14:10|2098.1|2097.8|2097.4|2097.1|2098.2|2097.9|2097.1|2096.8|91
1611857660000|2021-01-28 18:14:20|2097.2|2096.9|2098|2097.7|2098.1|2097.8|2097.2|2096.9|31
1611857670000|2021-01-28 18:14:30|2097.9|2097.6|2097.2|2096.9|2098|2097.7|2097.2|2096.9|15
1611857680000|2021-01-28 18:14:40|2097.3|2097|2097.8|2097.5|2097.8|2097.5|2097|2096.7|36
1611857690000|2021-01-28 18:14:50|2097.9|2097.6|2098.2|2097.9|2098.7|2098.4|2097.9|2097.6|54
1611857700000|2021-01-28 18:15:00|2098.1|2097.8|2097.1|2096.8|2098.1|2097.8|2097.1|2096.8|31
1611857710000|2021-01-28 18:15:10|2096.8|2096.5|2098|2097.7|2098|2097.7|2096.8|2096.5|32
1611857720000|2021-01-28 18:15:20|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.8|2097.5|14
1611857730000|2021-01-28 18:15:30|2098.2|2097.9|2099.1|2098.8|2099.2|2098.9|2098.2|2097.9|71
1611857740000|2021-01-28 18:15:40|2099.2|2098.9|2099.6|2099.3|2099.7|2099.4|2099|2098.7|28
1611857750000|2021-01-28 18:15:50|2099.7|2099.4|2099.1|2098.8|2099.9|2099.6|2099.1|2098.8|84
1611857760000|2021-01-28 18:16:00|2099.6|2099.3|2099.3|2099|2099.6|2099.3|2099.3|2099|8
1611857770000|2021-01-28 18:16:10|2099|2098.7|2099.4|2099.1|2099.7|2099.4|2099|2098.7|15
1611857780000|2021-01-28 18:16:20|2099.6|2099.3|2100.8|2100.5|2100.8|2100.5|2099.6|2099.3|87
1611857790000|2021-01-28 18:16:30|2100.7|2100.4|2100.5|2100.2|2100.7|2100.4|2099.7|2099.4|65
1611857800000|2021-01-28 18:16:40|2100.6|2100.3|2099.9|2099.6|2100.7|2100.4|2099.9|2099.6|87
1611857810000|2021-01-28 18:16:50|2099.8|2099.5|2101.3|2101|2101.3|2101|2099.8|2099.5|76
1611857820000|2021-01-28 18:17:00|2100.9|2100.6|2101.7|2101.4|2101.7|2101.4|2100.5|2100.2|47
1611857830000|2021-01-28 18:17:10|2101.6|2101.3|2101.5|2101.2|2102.1|2101.8|2101.4|2101.1|76
1611857840000|2021-01-28 18:17:20|2101.4|2101.1|2101.5|2101.2|2101.5|2101.2|2101.1|2100.8|53
1611857850000|2021-01-28 18:17:30|2101.6|2101.3|2101|2100.7|2101.8|2101.5|2101|2100.7|20
1611857860000|2021-01-28 18:17:40|2100.8|2100.5|2100.7|2100.4|2101.2|2100.9|2100.7|2100.4|17
1611857870000|2021-01-28 18:17:50|2100.8|2100.5|2101|2100.7|2101|2100.7|2100.6|2100.3|39
1611857880000|2021-01-28 18:18:00|2100.9|2100.6|2099.8|2099.5|2101|2100.7|2099.8|2099.5|45
1611857890000|2021-01-28 18:18:10|2099.7|2099.4|2099.5|2099.2|2099.8|2099.5|2099.5|2099.2|14
1611857900000|2021-01-28 18:18:20|2099.3|2099|2099.4|2099.1|2099.7|2099.4|2099.1|2098.8|40
1611857910000|2021-01-28 18:18:30|2099.3|2099|2099.8|2099.5|2100|2099.7|2099.3|2099|66
1611857920000|2021-01-28 18:18:40|2099.7|2099.4|2099.9|2099.6|2100.1|2099.8|2099.6|2099.3|23
1611857930000|2021-01-28 18:18:50|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|15
1611857940000|2021-01-28 18:19:00|2100.2|2099.9|2099|2098.7|2100.2|2099.9|2098.8|2098.5|69
1611857950000|2021-01-28 18:19:10|2099.1|2098.8|2099.5|2099.2|2099.5|2099.2|2098.8|2098.5|20
1611857960000|2021-01-28 18:19:20|2099.3|2099|2099.4|2099.1|2099.7|2099.4|2099.1|2098.8|8
1611857970000|2021-01-28 18:19:30|2099.5|2099.2|2100.4|2100.1|2100.4|2100.1|2099.5|2099.2|20
1611857980000|2021-01-28 18:19:40|2100.9|2100.6|2100.8|2100.5|2101.1|2100.8|2100.7|2100.4|26
1611857990000|2021-01-28 18:19:50|2101|2100.7|2101.4|2101.1|2101.5|2101.2|2101|2100.7|25
1611858000000|2021-01-28 18:20:00|2101.5|2101.2|2101.6|2101.3|2102|2101.7|2101.5|2101.2|92
1611858010000|2021-01-28 18:20:10|2101.7|2101.4|2101.7|2101.4|2101.9|2101.6|2101.5|2101.2|21
1611858020000|2021-01-28 18:20:20|2101.8|2101.5|2102.3|2102|2102.4|2102.1|2101.8|2101.5|39
1611858030000|2021-01-28 18:20:30|2102.5|2102.2|2103.2|2102.9|2103.4|2103.1|2102.5|2102.2|94
1611858040000|2021-01-28 18:20:40|2103.4|2103.1|2103.9|2103.6|2103.9|2103.6|2102.9|2102.6|166
1611858050000|2021-01-28 18:20:50|2104|2103.7|2105.2|2104.9|2105.2|2104.9|2103.9|2103.6|119
1611858060000|2021-01-28 18:21:00|2105.1|2104.8|2106.2|2105.9|2106.5|2106.2|2105|2104.7|196
1611858070000|2021-01-28 18:21:10|2106.1|2105.8|2105.9|2105.6|2106.3|2106|2105.9|2105.6|41
1611858080000|2021-01-28 18:21:20|2106.1|2105.8|2105.6|2105.3|2106.1|2105.8|2105.5|2105.2|104
1611858090000|2021-01-28 18:21:30|2105.7|2105.4|2104.9|2104.6|2105.9|2105.6|2104.4|2104.1|155
1611858100000|2021-01-28 18:21:40|2105.1|2104.8|2104.9|2104.6|2105.2|2104.9|2104.5|2104.2|64
1611858110000|2021-01-28 18:21:50|2105.1|2104.8|2105.2|2104.9|2105.3|2105|2105|2104.7|41
1611858120000|2021-01-28 18:22:00|2105|2104.7|2105.5|2105.2|2105.6|2105.3|2105|2104.7|26
1611858130000|2021-01-28 18:22:10|2105.7|2105.4|2106|2105.7|2106.1|2105.8|2105.7|2105.4|32
1611858140000|2021-01-28 18:22:20|2105.7|2105.4|2105.2|2104.9|2105.7|2105.4|2105|2104.7|29
1611858150000|2021-01-28 18:22:30|2105.3|2105|2105.3|2105|2105.6|2105.3|2105.2|2104.9|28
1611858160000|2021-01-28 18:22:40|2105.8|2105.5|2105.9|2105.6|2106.1|2105.8|2105.8|2105.5|30
1611858170000|2021-01-28 18:22:50|2105.6|2105.3|2105.8|2105.5|2105.8|2105.5|2105.4|2105.1|50
1611858180000|2021-01-28 18:23:00|2105.6|2105.3|2105.2|2104.9|2105.8|2105.5|2105.1|2104.8|68
1611858190000|2021-01-28 18:23:10|2105.4|2105.1|2105.9|2105.6|2106.1|2105.8|2105.4|2105.1|29
1611858200000|2021-01-28 18:23:20|2105.7|2105.4|2104.3|2104|2105.7|2105.4|2104.3|2104|41
1611858210000|2021-01-28 18:23:30|2104.5|2104.2|2105.5|2105.2|2105.5|2105.2|2104.5|2104.2|25
1611858220000|2021-01-28 18:23:40|2105.7|2105.4|2105.3|2105|2105.7|2105.4|2105.3|2105|9
1611858230000|2021-01-28 18:23:50|2105.6|2105.3|2105.7|2105.4|2106|2105.7|2105.3|2105|25
1611858240000|2021-01-28 18:24:00|2105.6|2105.3|2105.9|2105.6|2106|2105.7|2105.5|2105.2|26
1611858250000|2021-01-28 18:24:10|2105.8|2105.5|2105.9|2105.6|2106.5|2106.2|2105.7|2105.4|21
1611858260000|2021-01-28 18:24:20|2106|2105.7|2106.1|2105.8|2106.1|2105.8|2105.6|2105.3|10
1611858270000|2021-01-28 18:24:30|2106.8|2106.5|2107.1|2106.8|2107.3|2107|2106.6|2106.3|86
1611858280000|2021-01-28 18:24:40|2106.7|2106.4|2106.6|2106.3|2107|2106.7|2106.6|2106.3|25
1611858290000|2021-01-28 18:24:50|2106.8|2106.5|2107.7|2107.4|2107.7|2107.4|2106.8|2106.5|19
1611858300000|2021-01-28 18:25:00|2107.4|2107.1|2107.9|2107.6|2108.1|2107.8|2107.4|2107.1|88
1611858310000|2021-01-28 18:25:10|2108|2107.7|2107.6|2107.3|2108|2107.7|2107.4|2107.1|71
1611858320000|2021-01-28 18:25:20|2107.5|2107.2|2106.7|2106.4|2107.7|2107.4|2106.7|2106.4|32
1611858330000|2021-01-28 18:25:30|2106.9|2106.6|2106|2105.7|2106.9|2106.6|2106|2105.7|42
1611858340000|2021-01-28 18:25:40|2106.3|2106|2106.2|2105.9|2106.3|2106|2106.2|2105.9|32
1611858350000|2021-01-28 18:25:50|2105.9|2105.6|2106.4|2106.1|2106.4|2106.1|2105.6|2105.3|21
1611858360000|2021-01-28 18:26:00|2106.2|2105.9|2106.1|2105.8|2106.2|2105.9|2106|2105.7|19
1611858370000|2021-01-28 18:26:10|2105.9|2105.6|2106.8|2106.5|2106.8|2106.5|2105.7|2105.4|15
1611858380000|2021-01-28 18:26:20|2106.9|2106.6|2107.4|2107.1|2107.5|2107.2|2106.9|2106.6|19
1611858390000|2021-01-28 18:26:30|2107.3|2107|2107|2106.7|2107.4|2107.1|2107|2106.7|44
1611858400000|2021-01-28 18:26:40|2106.6|2106.3|2107|2106.7|2107.1|2106.8|2106.6|2106.3|26
1611858410000|2021-01-28 18:26:50|2107.2|2106.9|2107|2106.7|2107.4|2107.1|2107|2106.7|17
1611858420000|2021-01-28 18:27:00|2107.3|2107|2107.2|2106.9|2107.4|2107.1|2107|2106.7|7
1611858430000|2021-01-28 18:27:10|2107.5|2107.2|2108.4|2108.1|2108.7|2108.4|2107.5|2107.2|39
1611858440000|2021-01-28 18:27:20|2108.3|2108|2108.2|2107.9|2108.3|2108|2108|2107.7|22
1611858450000|2021-01-28 18:27:30|2108.1|2107.8|2108.1|2107.8|2108.4|2108.1|2108.1|2107.8|16
1611858460000|2021-01-28 18:27:40|2108.2|2107.9|2107.5|2107.2|2108.2|2107.9|2107.5|2107.2|21
1611858470000|2021-01-28 18:27:50|2107.2|2106.9|2107.2|2106.9|2107.3|2107|2107.2|2106.9|7
1611858480000|2021-01-28 18:28:00|2107.5|2107.2|2108.5|2108.2|2108.5|2108.2|2107.4|2107.1|23
1611858490000|2021-01-28 18:28:10|2108.4|2108.1|2108.4|2108.1|2108.7|2108.4|2108.3|2108|39
1611858500000|2021-01-28 18:28:20|2108.6|2108.3|2108.7|2108.4|2108.7|2108.4|2108.5|2108.2|16
1611858510000|2021-01-28 18:28:30|2108.9|2108.6|2108.9|2108.6|2109.5|2109.2|2108.9|2108.6|33
1611858520000|2021-01-28 18:28:40|2109.1|2108.8|2109.3|2109|2109.3|2109|2109|2108.7|23
1611858530000|2021-01-28 18:28:50|2109|2108.7|2109|2108.7|2109|2108.7|2108.7|2108.4|116
1611858540000|2021-01-28 18:29:00|2109.1|2108.8|2108.7|2108.4|2109.1|2108.8|2108.7|2108.4|35
1611858550000|2021-01-28 18:29:10|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.4|2108.1|142
1611858560000|2021-01-28 18:29:20|2109.1|2108.8|2110|2109.7|2110|2109.7|2109.1|2108.8|36
1611858570000|2021-01-28 18:29:30|2109.8|2109.5|2109.1|2108.8|2109.9|2109.6|2109.1|2108.8|33
1611858580000|2021-01-28 18:29:40|2108.8|2108.5|2108.4|2108.1|2108.8|2108.5|2108.4|2108.1|55
1611858590000|2021-01-28 18:29:50|2108.3|2108|2108.9|2108.6|2108.9|2108.6|2108.3|2108|20
1611858600000|2021-01-28 18:30:00|2109|2108.7|2109.6|2109.3|2109.8|2109.5|2109|2108.7|49
1611858610000|2021-01-28 18:30:10|2109.7|2109.4|2109.2|2108.9|2110|2109.7|2109.2|2108.9|27
1611858620000|2021-01-28 18:30:20|2109.3|2109|2108.8|2108.5|2109.3|2109|2108.8|2108.5|15
1611858630000|2021-01-28 18:30:30|2108.6|2108.3|2108.8|2108.5|2108.8|2108.5|2108.3|2108|19
1611858640000|2021-01-28 18:30:40|2108.9|2108.6|2109.3|2109|2109.4|2109.1|2108.9|2108.6|21
1611858650000|2021-01-28 18:30:50|2109.4|2109.1|2109.7|2109.4|2109.7|2109.4|2109.4|2109.1|14
1611858660000|2021-01-28 18:31:00|2109.8|2109.5|2110|2109.7|2110.3|2110|2109.7|2109.4|24
1611858670000|2021-01-28 18:31:10|2110.1|2109.8|2110|2109.7|2110.1|2109.8|2109.8|2109.5|10
1611858680000|2021-01-28 18:31:20|2109.9|2109.6|2109.8|2109.5|2110.2|2109.9|2109.8|2109.5|16
1611858690000|2021-01-28 18:31:30|2110|2109.7|2110.9|2110.6|2110.9|2110.6|2110|2109.7|52
1611858700000|2021-01-28 18:31:40|2110.7|2110.4|2111.6|2111.3|2111.6|2111.3|2110.7|2110.4|38
1611858710000|2021-01-28 18:31:50|2111.3|2111|2111.2|2110.9|2111.5|2111.2|2111|2110.7|29
1611858720000|2021-01-28 18:32:00|2111.3|2111|2111|2110.7|2111.9|2111.6|2110.9|2110.6|60
1611858730000|2021-01-28 18:32:10|2110.9|2110.6|2111.6|2111.3|2111.8|2111.5|2110.9|2110.6|29
1611858740000|2021-01-28 18:32:20|2111.7|2111.4|2112.3|2112|2112.3|2112|2111.3|2111|51
1611858750000|2021-01-28 18:32:30|2112.2|2111.9|2111.6|2111.3|2112.2|2111.9|2111.5|2111.2|22
1611858760000|2021-01-28 18:32:40|2111.7|2111.4|2111.4|2111.1|2111.7|2111.4|2111.4|2111.1|37
1611858770000|2021-01-28 18:32:50|2111.5|2111.2|2112.1|2111.8|2112.2|2111.9|2111.3|2111|45
1611858780000|2021-01-28 18:33:00|2111.9|2111.6|2111.7|2111.4|2112|2111.7|2111.7|2111.4|27
1611858790000|2021-01-28 18:33:10|2111.5|2111.2|2111.8|2111.5|2111.9|2111.6|2111.5|2111.2|20
1611858800000|2021-01-28 18:33:20|2111.7|2111.4|2111.6|2111.3|2111.8|2111.5|2111.4|2111.1|17
1611858810000|2021-01-28 18:33:30|2111.7|2111.4|2111.7|2111.4|2111.8|2111.5|2111.5|2111.2|14
1611858820000|2021-01-28 18:33:40|2111.6|2111.3|2110.7|2110.4|2111.8|2111.5|2110.7|2110.4|36
1611858830000|2021-01-28 18:33:50|2110.6|2110.3|2111.1|2110.8|2111.1|2110.8|2110.5|2110.2|22
1611858840000|2021-01-28 18:34:00|2110.9|2110.6|2111.3|2111|2111.3|2111|2110.9|2110.6|19
1611858850000|2021-01-28 18:34:10|2111.2|2110.9|2110.8|2110.5|2111.7|2111.4|2110.8|2110.5|94
1611858860000|2021-01-28 18:34:20|2110.7|2110.4|2110.8|2110.5|2111|2110.7|2110.7|2110.4|10
1611858870000|2021-01-28 18:34:30|2111|2110.7|2111.7|2111.4|2111.7|2111.4|2111|2110.7|16
1611858880000|2021-01-28 18:34:40|2112.1|2111.8|2112.5|2112.2|2112.5|2112.2|2112.1|2111.8|100
1611858890000|2021-01-28 18:34:50|2112.6|2112.3|2113.1|2112.8|2113.1|2112.8|2112.5|2112.2|66
1611858900000|2021-01-28 18:35:00|2113|2112.7|2113|2112.7|2113.5|2113.2|2112.9|2112.6|95
1611858910000|2021-01-28 18:35:10|2113.3|2113|2113.7|2113.4|2113.7|2113.4|2113|2112.7|36
1611858920000|2021-01-28 18:35:20|2113.6|2113.3|2113.5|2113.2|2113.6|2113.3|2113.4|2113.1|27
1611858930000|2021-01-28 18:35:30|2113.6|2113.3|2112.4|2112.1|2113.6|2113.3|2112.4|2112.1|26
1611858940000|2021-01-28 18:35:40|2112.6|2112.3|2112.4|2112.1|2112.6|2112.3|2111.8|2111.5|61
1611858950000|2021-01-28 18:35:50|2112.6|2112.3|2113.3|2113|2113.3|2113|2112.6|2112.3|18
1611858960000|2021-01-28 18:36:00|2113.6|2113.3|2113.8|2113.5|2114.1|2113.8|2113.6|2113.3|24
1611858970000|2021-01-28 18:36:10|2113.9|2113.6|2114|2113.7|2114.2|2113.9|2113.9|2113.6|56
1611858980000|2021-01-28 18:36:20|2113.7|2113.4|2113.5|2113.2|2113.7|2113.4|2113.5|2113.2|19
1611858990000|2021-01-28 18:36:30|2113.6|2113.3|2113.6|2113.3|2113.7|2113.4|2113.3|2113|32
1611859000000|2021-01-28 18:36:40|2113.8|2113.5|2114.7|2114.4|2114.7|2114.4|2113.8|2113.5|28
1611859010000|2021-01-28 18:36:50|2114.8|2114.5|2114.3|2114|2114.8|2114.5|2114.3|2114|40
1611859020000|2021-01-28 18:37:00|2114.2|2113.9|2114|2113.7|2114.2|2113.9|2113.6|2113.3|49
1611859030000|2021-01-28 18:37:10|2114.1|2113.8|2114.7|2114.4|2115.1|2114.8|2114.1|2113.8|53
1611859040000|2021-01-28 18:37:20|2114.8|2114.5|2114.6|2114.3|2114.9|2114.6|2114.4|2114.1|28
1611859050000|2021-01-28 18:37:30|2114.7|2114.4|2114.7|2114.4|2115|2114.7|2114.7|2114.4|56
1611859060000|2021-01-28 18:37:40|2114.6|2114.3|2115.1|2114.8|2115.2|2114.9|2114.6|2114.3|36
1611859070000|2021-01-28 18:37:50|2115.3|2115|2115.7|2115.4|2115.7|2115.4|2115.2|2114.9|37
1611859080000|2021-01-28 18:38:00|2115.8|2115.5|2115.5|2115.2|2116|2115.7|2115.4|2115.1|78
1611859090000|2021-01-28 18:38:10|2115.6|2115.3|2116|2115.7|2116|2115.7|2115.5|2115.2|31
1611859100000|2021-01-28 18:38:20|2115.8|2115.5|2115.6|2115.3|2116.1|2115.8|2115.5|2115.2|76
1611859110000|2021-01-28 18:38:30|2115.7|2115.4|2116|2115.7|2116.1|2115.8|2115.7|2115.4|54
1611859120000|2021-01-28 18:38:40|2116.4|2116.1|2115.7|2115.4|2116.4|2116.1|2115.7|2115.4|56
1611859130000|2021-01-28 18:38:50|2115.8|2115.5|2116.1|2115.8|2116.1|2115.8|2115.7|2115.4|15
1611859140000|2021-01-28 18:39:00|2116|2115.7|2117|2116.7|2117|2116.7|2115.8|2115.5|155
1611859150000|2021-01-28 18:39:10|2116.9|2116.6|2117.7|2117.4|2117.7|2117.4|2116.9|2116.6|45
1611859160000|2021-01-28 18:39:20|2117.6|2117.3|2117.5|2117.2|2117.6|2117.3|2117.3|2117|30
1611859170000|2021-01-28 18:39:30|2117.4|2117.1|2117.1|2116.8|2117.5|2117.2|2116.7|2116.4|93
1611859180000|2021-01-28 18:39:40|2117.3|2117|2117.4|2117.1|2117.7|2117.4|2117.2|2116.9|24
1611859190000|2021-01-28 18:39:50|2117.5|2117.2|2116.5|2116.2|2117.5|2117.2|2116.3|2116|82
1611859200000|2021-01-28 18:40:00|2116.6|2116.3|2117.1|2116.8|2117.1|2116.8|2116.5|2116.2|55
1611859210000|2021-01-28 18:40:10|2117.3|2117|2117.9|2117.6|2118|2117.7|2117.2|2116.9|96
1611859220000|2021-01-28 18:40:20|2117.8|2117.5|2117.8|2117.5|2118|2117.7|2117.3|2117|148
1611859230000|2021-01-28 18:40:30|2117.7|2117.4|2117.3|2117|2117.8|2117.5|2117.2|2116.9|27
1611859240000|2021-01-28 18:40:40|2117.5|2117.2|2117.3|2117|2117.8|2117.5|2117.3|2117|38
1611859250000|2021-01-28 18:40:50|2117.1|2116.8|2117.7|2117.4|2117.7|2117.4|2117.1|2116.8|104
1611859260000|2021-01-28 18:41:00|2117.9|2117.6|2117.8|2117.5|2118.5|2118.2|2117.7|2117.4|71
1611859270000|2021-01-28 18:41:10|2117.7|2117.4|2118|2117.7|2118|2117.7|2117.4|2117.1|28
1611859280000|2021-01-28 18:41:20|2118.1|2117.8|2118.4|2118.1|2118.4|2118.1|2117.9|2117.6|29
1611859290000|2021-01-28 18:41:30|2118.3|2118|2118.1|2117.8|2118.4|2118.1|2118.1|2117.8|43
1611859300000|2021-01-28 18:41:40|2118|2117.7|2117.9|2117.6|2118.1|2117.8|2117.9|2117.6|19
1611859310000|2021-01-28 18:41:50|2118.1|2117.8|2117.3|2117|2118.1|2117.8|2117.3|2117|56
1611859320000|2021-01-28 18:42:00|2117.8|2117.5|2118|2117.7|2118|2117.7|2117.7|2117.4|30
1611859330000|2021-01-28 18:42:10|2118.2|2117.9|2118|2117.7|2118.3|2118|2117.6|2117.3|34
1611859340000|2021-01-28 18:42:20|2118.1|2117.8|2119.2|2118.9|2119.2|2118.9|2118|2117.7|62
1611859350000|2021-01-28 18:42:30|2119.3|2119|2119.7|2119.4|2120|2119.7|2119.2|2118.9|131
1611859360000|2021-01-28 18:42:40|2119.6|2119.3|2120|2119.7|2120.1|2119.8|2119.6|2119.3|67
1611859370000|2021-01-28 18:42:50|2119.9|2119.6|2119.7|2119.4|2120|2119.7|2119.4|2119.1|169
1611859380000|2021-01-28 18:43:00|2119.6|2119.3|2119.7|2119.4|2119.7|2119.4|2119|2118.7|55
1611859390000|2021-01-28 18:43:10|2119.9|2119.6|2119.9|2119.6|2120.3|2120|2119.7|2119.4|77
1611859400000|2021-01-28 18:43:20|2120.1|2119.8|2119.7|2119.4|2120.1|2119.8|2119.6|2119.3|40
1611859410000|2021-01-28 18:43:30|2119.8|2119.5|2119.2|2118.9|2119.8|2119.5|2119|2118.7|37
1611859420000|2021-01-28 18:43:40|2119.7|2119.4|2119.1|2118.8|2120.1|2119.8|2119.1|2118.8|44
1611859430000|2021-01-28 18:43:50|2119.2|2118.9|2119.3|2119|2119.4|2119.1|2119.1|2118.8|24
1611859440000|2021-01-28 18:44:00|2119.4|2119.1|2119.3|2119|2119.7|2119.4|2119.1|2118.8|42
1611859450000|2021-01-28 18:44:10|2119.1|2118.8|2119.5|2119.2|2119.5|2119.2|2119.1|2118.8|42
1611859460000|2021-01-28 18:44:20|2119.4|2119.1|2119.1|2118.8|2119.5|2119.2|2119|2118.7|34
1611859470000|2021-01-28 18:44:30|2119.2|2118.9|2119.6|2119.3|2119.6|2119.3|2119|2118.7|33
1611859480000|2021-01-28 18:44:40|2119.2|2118.9|2119.1|2118.8|2119.2|2118.9|2118.8|2118.5|31
1611859490000|2021-01-28 18:44:50|2119|2118.7|2119.2|2118.9|2119.3|2119|2119|2118.7|42
1611859500000|2021-01-28 18:45:00|2119.1|2118.8|2119.8|2119.5|2119.9|2119.6|2119.1|2118.8|86
1611859510000|2021-01-28 18:45:10|2119.7|2119.4|2119.1|2118.8|2119.7|2119.4|2118.8|2118.5|66
1611859520000|2021-01-28 18:45:20|2119|2118.7|2117.8|2117.5|2119|2118.7|2117.4|2117.1|255
1611859530000|2021-01-28 18:45:30|2117.7|2117.4|2117.1|2116.8|2117.9|2117.6|2117.1|2116.8|137
1611859540000|2021-01-28 18:45:40|2117.4|2117.1|2116.8|2116.5|2117.4|2117.1|2116.6|2116.3|247
1611859550000|2021-01-28 18:45:50|2117|2116.7|2116.8|2116.5|2117.3|2117|2116.7|2116.4|48
1611859560000|2021-01-28 18:46:00|2116.7|2116.4|2117.4|2117.1|2117.4|2117.1|2116.7|2116.4|40
1611859570000|2021-01-28 18:46:10|2117.1|2116.8|2116|2115.7|2117.1|2116.8|2115.6|2115.3|77
1611859580000|2021-01-28 18:46:20|2116.3|2116|2116.3|2116|2116.3|2116|2115.9|2115.6|27
1611859590000|2021-01-28 18:46:30|2116.2|2115.9|2116|2115.7|2116.4|2116.1|2115.9|2115.6|43
1611859600000|2021-01-28 18:46:40|2115.9|2115.6|2116.5|2116.2|2116.5|2116.2|2115.7|2115.4|60
1611859610000|2021-01-28 18:46:50|2116.4|2116.1|2115.7|2115.4|2116.4|2116.1|2115.6|2115.3|22
1611859620000|2021-01-28 18:47:00|2115.9|2115.6|2116|2115.7|2116.3|2116|2115.8|2115.5|27
1611859630000|2021-01-28 18:47:10|2116.1|2115.8|2116.4|2116.1|2116.5|2116.2|2116.1|2115.8|19
1611859640000|2021-01-28 18:47:20|2116.3|2116|2116.7|2116.4|2116.7|2116.4|2116|2115.7|26
1611859650000|2021-01-28 18:47:30|2116.8|2116.5|2117.4|2117.1|2117.5|2117.2|2116.7|2116.4|36
1611859660000|2021-01-28 18:47:40|2117.6|2117.3|2118.2|2117.9|2118.2|2117.9|2117.6|2117.3|53
1611859670000|2021-01-28 18:47:50|2117.9|2117.6|2116.7|2116.4|2117.9|2117.6|2116.5|2116.2|87
1611859680000|2021-01-28 18:48:00|2116.6|2116.3|2116.8|2116.5|2116.8|2116.5|2116.5|2116.2|47
1611859690000|2021-01-28 18:48:10|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116|2115.7|35
1611859700000|2021-01-28 18:48:20|2116.4|2116.1|2117.3|2117|2117.4|2117.1|2116.4|2116.1|54
1611859710000|2021-01-28 18:48:30|2117.1|2116.8|2117.2|2116.9|2117.2|2116.9|2116.9|2116.6|16
1611859720000|2021-01-28 18:48:40|2117.1|2116.8|2116.9|2116.6|2117.1|2116.8|2116.6|2116.3|32
1611859730000|2021-01-28 18:48:50|2117|2116.7|2116.8|2116.5|2117.1|2116.8|2116.8|2116.5|39
1611859740000|2021-01-28 18:49:00|2117|2116.7|2116.9|2116.6|2117|2116.7|2116.6|2116.3|48
1611859750000|2021-01-28 18:49:10|2116.8|2116.5|2116.5|2116.2|2116.8|2116.5|2116.4|2116.1|27
1611859760000|2021-01-28 18:49:20|2116.6|2116.3|2116.6|2116.3|2116.7|2116.4|2116.4|2116.1|37
1611859770000|2021-01-28 18:49:30|2116.5|2116.2|2117.8|2117.5|2117.8|2117.5|2116.5|2116.2|40
1611859780000|2021-01-28 18:49:40|2117.6|2117.3|2117.6|2117.3|2117.8|2117.5|2117.6|2117.3|6
1611859790000|2021-01-28 18:49:50|2117.8|2117.5|2118.5|2118.2|2118.6|2118.3|2117.5|2117.2|53
1611859800000|2021-01-28 18:50:00|2118.4|2118.1|2118.3|2118|2118.5|2118.2|2117.9|2117.6|49
1611859810000|2021-01-28 18:50:10|2118.2|2117.9|2118.4|2118.1|2118.4|2118.1|2118|2117.7|22
1611859820000|2021-01-28 18:50:20|2118.8|2118.5|2119.2|2118.9|2119.2|2118.9|2118.8|2118.5|44
1611859830000|2021-01-28 18:50:30|2119|2118.7|2118.9|2118.6|2119.1|2118.8|2118.7|2118.4|17
1611859840000|2021-01-28 18:50:40|2119|2118.7|2119.2|2118.9|2119.2|2118.9|2118.7|2118.4|23
1611859850000|2021-01-28 18:50:50|2119.3|2119|2119.2|2118.9|2119.4|2119.1|2119.2|2118.9|19
1611859860000|2021-01-28 18:51:00|2119.4|2119.1|2119.8|2119.5|2120.1|2119.8|2119.4|2119.1|127
1611859870000|2021-01-28 18:51:10|2119.9|2119.6|2119.1|2118.8|2119.9|2119.6|2118.9|2118.6|44
1611859880000|2021-01-28 18:51:20|2119.2|2118.9|2119.1|2118.8|2119.3|2119|2119.1|2118.8|25
1611859890000|2021-01-28 18:51:30|2119.2|2118.9|2119|2118.7|2119.5|2119.2|2119|2118.7|31
1611859900000|2021-01-28 18:51:40|2118.9|2118.6|2118.8|2118.5|2119.3|2119|2118.8|2118.5|37
1611859910000|2021-01-28 18:51:50|2118.5|2118.2|2118.7|2118.4|2118.9|2118.6|2118.5|2118.2|48
1611859920000|2021-01-28 18:52:00|2118.9|2118.6|2118.3|2118|2119|2118.7|2118.3|2118|44
1611859930000|2021-01-28 18:52:10|2118.4|2118.1|2117.2|2116.9|2118.5|2118.2|2117.1|2116.8|70
1611859940000|2021-01-28 18:52:20|2117.3|2117|2117.2|2116.9|2117.3|2117|2117.1|2116.8|53
1611859950000|2021-01-28 18:52:30|2117.1|2116.8|2116.4|2116.1|2117.2|2116.9|2116.2|2115.9|46
1611859960000|2021-01-28 18:52:40|2116.7|2116.4|2116.4|2116.1|2116.7|2116.4|2116.1|2115.8|32
1611859970000|2021-01-28 18:52:50|2116.2|2115.9|2116.9|2116.6|2116.9|2116.6|2116.2|2115.9|21
1611859980000|2021-01-28 18:53:00|2116.8|2116.5|2117.4|2117.1|2117.7|2117.4|2116.8|2116.5|32
1611859990000|2021-01-28 18:53:10|2117.2|2116.9|2118|2117.7|2118|2117.7|2117.2|2116.9|25
1611860000000|2021-01-28 18:53:20|2118.1|2117.8|2118.5|2118.2|2118.5|2118.2|2117.9|2117.6|41
1611860010000|2021-01-28 18:53:30|2118.6|2118.3|2118.7|2118.4|2118.8|2118.5|2118.5|2118.2|36
1611860020000|2021-01-28 18:53:40|2118.6|2118.3|2118.7|2118.4|2118.9|2118.6|2118.1|2117.8|34
1611860030000|2021-01-28 18:53:50|2118.8|2118.5|2118.8|2118.5|2118.9|2118.6|2118.7|2118.4|12
1611860040000|2021-01-28 18:54:00|2118.7|2118.4|2119.4|2119.1|2119.5|2119.2|2118.4|2118.1|28
1611860050000|2021-01-28 18:54:10|2119.2|2118.9|2118.5|2118.2|2119.3|2119|2118.5|2118.2|50
1611860060000|2021-01-28 18:54:20|2118.7|2118.4|2119.2|2118.9|2119.3|2119|2118.7|2118.4|14
1611860070000|2021-01-28 18:54:30|2119.4|2119.1|2119.3|2119|2119.4|2119.1|2119|2118.7|21
1611860080000|2021-01-28 18:54:40|2119.4|2119.1|2119.9|2119.6|2120.1|2119.8|2119.4|2119.1|38
1611860090000|2021-01-28 18:54:50|2120|2119.7|2119.5|2119.2|2120.2|2119.9|2119.5|2119.2|28
1611860100000|2021-01-28 18:55:00|2119.6|2119.3|2119.7|2119.4|2119.8|2119.5|2119.3|2119|53
1611860110000|2021-01-28 18:55:10|2119.4|2119.1|2119.3|2119|2119.4|2119.1|2119.3|2119|10
1611860120000|2021-01-28 18:55:20|2119.2|2118.9|2119.4|2119.1|2119.4|2119.1|2119.1|2118.8|11
1611860130000|2021-01-28 18:55:30|2119.5|2119.2|2119|2118.7|2119.6|2119.3|2118.5|2118.2|58
1611860140000|2021-01-28 18:55:40|2119.2|2118.9|2119.2|2118.9|2119.6|2119.3|2119.2|2118.9|38
1611860150000|2021-01-28 18:55:50|2119.1|2118.8|2118.8|2118.5|2119.1|2118.8|2118.8|2118.5|29
1611860160000|2021-01-28 18:56:00|2118.5|2118.2|2118|2117.7|2118.5|2118.2|2118|2117.7|36
1611860170000|2021-01-28 18:56:10|2118.2|2117.9|2118.1|2117.8|2118.2|2117.9|2118.1|2117.8|14
1611860180000|2021-01-28 18:56:20|2118.2|2117.9|2118.7|2118.4|2118.7|2118.4|2117.8|2117.5|68
1611860190000|2021-01-28 18:56:30|2118.8|2118.5|2118.8|2118.5|2119.1|2118.8|2118.7|2118.4|37
1611860200000|2021-01-28 18:56:40|2118.2|2117.9|2118.3|2118|2118.3|2118|2118.2|2117.9|14
1611860210000|2021-01-28 18:56:50|2118.9|2118.6|2118.7|2118.4|2118.9|2118.6|2118.7|2118.4|6
1611860220000|2021-01-28 18:57:00|2119.1|2118.8|2119.3|2119|2119.3|2119|2119.1|2118.8|25
1611860230000|2021-01-28 18:57:10|2119.1|2118.8|2118.8|2118.5|2119.1|2118.8|2118.7|2118.4|61
1611860240000|2021-01-28 18:57:20|2118.7|2118.4|2118|2117.7|2119.1|2118.8|2118|2117.7|20
1611860250000|2021-01-28 18:57:30|2118.2|2117.9|2118.3|2118|2118.6|2118.3|2118.2|2117.9|33
1611860260000|2021-01-28 18:57:40|2118.5|2118.2|2118.6|2118.3|2118.6|2118.3|2118.4|2118.1|16
1611860270000|2021-01-28 18:57:50|2118.8|2118.5|2119.3|2119|2119.3|2119|2118.8|2118.5|94
1611860280000|2021-01-28 18:58:00|2119.4|2119.1|2119.2|2118.9|2119.6|2119.3|2119|2118.7|34
1611860290000|2021-01-28 18:58:10|2119.1|2118.8|2118.9|2118.6|2119.4|2119.1|2118.9|2118.6|48
1611860300000|2021-01-28 18:58:20|2118.7|2118.4|2118.9|2118.6|2119|2118.7|2118.7|2118.4|16
1611860310000|2021-01-28 18:58:30|2119|2118.7|2119.4|2119.1|2119.4|2119.1|2118.9|2118.6|26
1611860320000|2021-01-28 18:58:40|2119.3|2119|2120.1|2119.8|2120.1|2119.8|2119.2|2118.9|33
1611860330000|2021-01-28 18:58:50|2120|2119.7|2119.7|2119.4|2120|2119.7|2119.6|2119.3|26
1611860340000|2021-01-28 18:59:00|2119.8|2119.5|2119.2|2118.9|2120|2119.7|2119.1|2118.8|36
1611860350000|2021-01-28 18:59:10|2119.3|2119|2120|2119.7|2120|2119.7|2119.3|2119|57
1611860360000|2021-01-28 18:59:20|2119.9|2119.6|2119.9|2119.6|2120.1|2119.8|2119.9|2119.6|68
1611860370000|2021-01-28 18:59:30|2120|2119.7|2120.1|2119.8|2120.1|2119.8|2119.8|2119.5|29
1611860380000|2021-01-28 18:59:40|2120|2119.7|2120.8|2120.5|2120.8|2120.5|2119.9|2119.6|68
1611860390000|2021-01-28 18:59:50|2120.7|2120.4|2120.8|2120.5|2120.8|2120.5|2120.2|2119.9|50
1611860400000|2021-01-28 19:00:00|2120.9|2120.6|2120.7|2120.4|2121|2120.7|2120.4|2120.1|80
1611860410000|2021-01-28 19:00:10|2120.8|2120.5|2121.9|2121.6|2122|2121.7|2120.8|2120.5|158
1611860420000|2021-01-28 19:00:20|2121.4|2121.1|2120.8|2120.5|2121.6|2121.3|2120.8|2120.5|161
1611860430000|2021-01-28 19:00:30|2121|2120.7|2121.4|2121.1|2121.4|2121.1|2121|2120.7|17
1611860440000|2021-01-28 19:00:40|2121.2|2120.9|2120.1|2119.8|2121.2|2120.9|2119.9|2119.6|50
1611860450000|2021-01-28 19:00:50|2120.4|2120.1|2120.7|2120.4|2121|2120.7|2120.4|2120.1|99
1611860460000|2021-01-28 19:01:00|2120.9|2120.6|2120.4|2120.1|2121.2|2120.9|2120.4|2120.1|28
1611860470000|2021-01-28 19:01:10|2120.5|2120.2|2120.4|2120.1|2120.6|2120.3|2120.1|2119.8|46
1611860480000|2021-01-28 19:01:20|2120.2|2119.9|2120.2|2119.9|2120.4|2120.1|2120|2119.7|33
1611860490000|2021-01-28 19:01:30|2120.1|2119.8|2119.6|2119.3|2120.1|2119.8|2119.6|2119.3|30
1611860500000|2021-01-28 19:01:40|2119.8|2119.5|2120|2119.7|2120|2119.7|2119.5|2119.2|25
1611860510000|2021-01-28 19:01:50|2120.3|2120|2119.8|2119.5|2120.3|2120|2119.7|2119.4|23
1611860520000|2021-01-28 19:02:00|2119.9|2119.6|2120.2|2119.9|2120.2|2119.9|2119.7|2119.4|20
1611860530000|2021-01-28 19:02:10|2120.1|2119.8|2120.5|2120.2|2120.6|2120.3|2120|2119.7|38
1611860540000|2021-01-28 19:02:20|2120.4|2120.1|2120|2119.7|2120.6|2120.3|2120|2119.7|91
1611860550000|2021-01-28 19:02:30|2120.4|2120.1|2120.7|2120.4|2120.7|2120.4|2120.3|2120|27
1611860560000|2021-01-28 19:02:40|2121|2120.7|2120.8|2120.5|2121|2120.7|2120.5|2120.2|56
1611860570000|2021-01-28 19:02:50|2120.7|2120.4|2120.7|2120.4|2120.8|2120.5|2120.6|2120.3|62
1611860580000|2021-01-28 19:03:00|2120.6|2120.3|2121.1|2120.8|2121.1|2120.8|2120.4|2120.1|99
1611860590000|2021-01-28 19:03:10|2121.2|2120.9|2120.9|2120.6|2121.4|2121.1|2120.9|2120.6|48
1611860600000|2021-01-28 19:03:20|2121|2120.7|2121.2|2120.9|2121.5|2121.2|2120.8|2120.5|47
1611860610000|2021-01-28 19:03:30|2121.1|2120.8|2120.7|2120.4|2121.3|2121|2120.7|2120.4|61
1611860620000|2021-01-28 19:03:40|2120.5|2120.2|2120.7|2120.4|2120.7|2120.4|2120.4|2120.1|14
1611860630000|2021-01-28 19:03:50|2120.5|2120.2|2120.6|2120.3|2120.7|2120.4|2120.4|2120.1|17
1611860640000|2021-01-28 19:04:00|2120.7|2120.4|2120.6|2120.3|2121.1|2120.8|2120.6|2120.3|16
1611860650000|2021-01-28 19:04:10|2120.7|2120.4|2119.6|2119.3|2120.7|2120.4|2119.5|2119.2|239
1611860660000|2021-01-28 19:04:20|2119.7|2119.4|2119.4|2119.1|2119.7|2119.4|2119.4|2119.1|77
1611860670000|2021-01-28 19:04:30|2119.6|2119.3|2120.1|2119.8|2120.2|2119.9|2119.6|2119.3|14
1611860680000|2021-01-28 19:04:40|2119.9|2119.6|2120.3|2120|2120.6|2120.3|2119.9|2119.6|20
1611860690000|2021-01-28 19:04:50|2120.2|2119.9|2120|2119.7|2120.4|2120.1|2119.7|2119.4|28
1611860700000|2021-01-28 19:05:00|2119.9|2119.6|2120.1|2119.8|2120.3|2120|2119.9|2119.6|14
1611860710000|2021-01-28 19:05:10|2119.7|2119.4|2119.6|2119.3|2119.9|2119.6|2119.4|2119.1|49
1611860720000|2021-01-28 19:05:20|2119.1|2118.8|2119.1|2118.8|2119.6|2119.3|2119.1|2118.8|23
1611860730000|2021-01-28 19:05:30|2119.2|2118.9|2119.4|2119.1|2119.4|2119.1|2119.2|2118.9|6
1611860740000|2021-01-28 19:05:40|2119.2|2118.9|2119.3|2119|2119.5|2119.2|2119.2|2118.9|27
1611860750000|2021-01-28 19:05:50|2119.7|2119.4|2120|2119.7|2120|2119.7|2119.7|2119.4|20
1611860760000|2021-01-28 19:06:00|2119.9|2119.6|2119.7|2119.4|2120.1|2119.8|2119.7|2119.4|15
1611860770000|2021-01-28 19:06:10|2120.1|2119.8|2120.8|2120.5|2120.8|2120.5|2120.1|2119.8|21
1611860780000|2021-01-28 19:06:20|2121|2120.7|2120.8|2120.5|2121.1|2120.8|2120.7|2120.4|23
1611860790000|2021-01-28 19:06:30|2120.6|2120.3|2120.6|2120.3|2120.7|2120.4|2120.4|2120.1|32
1611860800000|2021-01-28 19:06:40|2120.7|2120.4|2120.3|2120|2120.7|2120.4|2120.3|2120|10
1611860810000|2021-01-28 19:06:50|2120.2|2119.9|2120.4|2120.1|2120.5|2120.2|2120.1|2119.8|133
1611860820000|2021-01-28 19:07:00|2120.3|2120|2119.6|2119.3|2120.4|2120.1|2119.6|2119.3|34
1611860830000|2021-01-28 19:07:10|2119.4|2119.1|2119.2|2118.9|2119.4|2119.1|2119|2118.7|106
1611860840000|2021-01-28 19:07:20|2119.3|2119|2119.8|2119.5|2120.1|2119.8|2119.3|2119|41
1611860850000|2021-01-28 19:07:30|2119.7|2119.4|2119.7|2119.4|2119.9|2119.6|2119.7|2119.4|15
1611860860000|2021-01-28 19:07:40|2119.6|2119.3|2119.6|2119.3|2119.7|2119.4|2119.4|2119.1|22
1611860870000|2021-01-28 19:07:50|2119.7|2119.4|2119.6|2119.3|2119.9|2119.6|2119.6|2119.3|25
1611860880000|2021-01-28 19:08:00|2119.4|2119.1|2119.3|2119|2119.4|2119.1|2119.2|2118.9|20
1611860890000|2021-01-28 19:08:10|2119.1|2118.8|2119|2118.7|2119.2|2118.9|2119|2118.7|13
1611860900000|2021-01-28 19:08:20|2119.2|2118.9|2118.1|2117.8|2119.5|2119.2|2118|2117.7|23
1611860910000|2021-01-28 19:08:30|2118.3|2118|2118.2|2117.9|2118.5|2118.2|2118.2|2117.9|6
1611860920000|2021-01-28 19:08:40|2118.3|2118|2118.7|2118.4|2118.8|2118.5|2118.3|2118|17
1611860930000|2021-01-28 19:08:50|2119|2118.7|2119.4|2119.1|2119.4|2119.1|2118.9|2118.6|13
1611860940000|2021-01-28 19:09:00|2119.5|2119.2|2119.7|2119.4|2120.1|2119.8|2119.5|2119.2|57
1611860950000|2021-01-28 19:09:10|2119.9|2119.6|2119.8|2119.5|2120.2|2119.9|2119.8|2119.5|15
1611860960000|2021-01-28 19:09:20|2119.7|2119.4|2119.3|2119|2119.7|2119.4|2119.2|2118.9|37
1611860970000|2021-01-28 19:09:30|2119.1|2118.8|2119.4|2119.1|2119.4|2119.1|2118.9|2118.6|13
1611860980000|2021-01-28 19:09:40|2119.1|2118.8|2119.3|2119|2119.3|2119|2119.1|2118.8|29
1611860990000|2021-01-28 19:09:50|2119.1|2118.8|2118.9|2118.6|2119.1|2118.8|2118.7|2118.4|9
1611861000000|2021-01-28 19:10:00|2119.1|2118.8|2119.3|2119|2119.3|2119|2118.9|2118.6|53
1611861010000|2021-01-28 19:10:10|2119.4|2119.1|2118.5|2118.2|2119.4|2119.1|2118.3|2118|30
1611861020000|2021-01-28 19:10:20|2118.6|2118.3|2118.3|2118|2118.6|2118.3|2117.9|2117.6|153
1611861030000|2021-01-28 19:10:30|2118.2|2117.9|2118.3|2118|2118.3|2118|2118|2117.7|28
1611861040000|2021-01-28 19:10:40|2118.6|2118.3|2118.8|2118.5|2118.8|2118.5|2118.3|2118|39
1611861050000|2021-01-28 19:10:50|2118.6|2118.3|2118.2|2117.9|2118.7|2118.4|2118.2|2117.9|75
1611861060000|2021-01-28 19:11:00|2118.3|2118|2118.1|2117.8|2118.4|2118.1|2118|2117.7|73
1611861070000|2021-01-28 19:11:10|2118.2|2117.9|2118.4|2118.1|2118.5|2118.2|2117.9|2117.6|26
1611861080000|2021-01-28 19:11:20|2118.1|2117.8|2117.6|2117.3|2118.2|2117.9|2117.6|2117.3|30
1611861090000|2021-01-28 19:11:30|2117.7|2117.4|2116.4|2116.1|2117.7|2117.4|2116.3|2116|85
1611861100000|2021-01-28 19:11:40|2116.3|2116|2116.8|2116.5|2116.8|2116.5|2116.3|2116|59
1611861110000|2021-01-28 19:11:50|2116.9|2116.6|2117|2116.7|2117.1|2116.8|2116.8|2116.5|30
1611861120000|2021-01-28 19:12:00|2117.1|2116.8|2117.7|2117.4|2117.7|2117.4|2117.1|2116.8|34
1611861130000|2021-01-28 19:12:10|2117.3|2117|2117.6|2117.3|2117.7|2117.4|2117.3|2117|13
1611861140000|2021-01-28 19:12:20|2117.5|2117.2|2117.7|2117.4|2117.9|2117.6|2117.5|2117.2|18
1611861150000|2021-01-28 19:12:30|2117.6|2117.3|2117|2116.7|2117.6|2117.3|2117|2116.7|24
1611861160000|2021-01-28 19:12:40|2117.1|2116.8|2117.5|2117.2|2117.5|2117.2|2117.1|2116.8|15
1611861170000|2021-01-28 19:12:50|2117.3|2117|2117.4|2117.1|2117.4|2117.1|2117.1|2116.8|16
1611861180000|2021-01-28 19:13:00|2117.3|2117|2117.4|2117.1|2117.7|2117.4|2117.2|2116.9|60
1611861190000|2021-01-28 19:13:10|2117.3|2117|2117.2|2116.9|2117.3|2117|2117.2|2116.9|17
1611861200000|2021-01-28 19:13:20|2117.3|2117|2117.4|2117.1|2117.4|2117.1|2117.1|2116.8|22
1611861210000|2021-01-28 19:13:30|2117.6|2117.3|2118.1|2117.8|2118.1|2117.8|2117.6|2117.3|67
1611861220000|2021-01-28 19:13:40|2117.8|2117.5|2118.3|2118|2118.3|2118|2117.8|2117.5|14
1611861230000|2021-01-28 19:13:50|2118.1|2117.8|2117|2116.7|2118.1|2117.8|2117|2116.7|39
1611861240000|2021-01-28 19:14:00|2117.1|2116.8|2116.6|2116.3|2117.1|2116.8|2116.3|2116|39
1611861250000|2021-01-28 19:14:10|2116.5|2116.2|2116|2115.7|2116.5|2116.2|2116|2115.7|45
1611861260000|2021-01-28 19:14:20|2115.9|2115.6|2115.6|2115.3|2115.9|2115.6|2115.2|2114.9|115
1611861270000|2021-01-28 19:14:30|2115.5|2115.2|2116.5|2116.2|2116.6|2116.3|2115.3|2115|43
1611861280000|2021-01-28 19:14:40|2116.4|2116.1|2116.6|2116.3|2116.6|2116.3|2116|2115.7|51
1611861290000|2021-01-28 19:14:50|2116.4|2116.1|2117.2|2116.9|2117.5|2117.2|2116.4|2116.1|57
1611861300000|2021-01-28 19:15:00|2117.3|2117|2117.5|2117.2|2117.5|2117.2|2116.7|2116.4|57
1611861310000|2021-01-28 19:15:10|2117.4|2117.1|2117.5|2117.2|2117.5|2117.2|2117|2116.7|42
1611861320000|2021-01-28 19:15:20|2117.4|2117.1|2117.6|2117.3|2117.6|2117.3|2117.3|2117|20
1611861330000|2021-01-28 19:15:30|2117.4|2117.1|2117.1|2116.8|2117.5|2117.2|2116.9|2116.6|13
1611861340000|2021-01-28 19:15:40|2117.2|2116.9|2117.4|2117.1|2117.5|2117.2|2117.1|2116.8|53
1611861350000|2021-01-28 19:15:50|2117.6|2117.3|2117.5|2117.2|2117.8|2117.5|2117.5|2117.2|35
1611861360000|2021-01-28 19:16:00|2117.8|2117.5|2118.3|2118|2118.3|2118|2117.8|2117.5|32
1611861370000|2021-01-28 19:16:10|2118.6|2118.3|2117.6|2117.3|2118.6|2118.3|2117.6|2117.3|51
1611861380000|2021-01-28 19:16:20|2117.4|2117.1|2117|2116.7|2117.5|2117.2|2116.8|2116.5|34
1611861390000|2021-01-28 19:16:30|2117.1|2116.8|2117.5|2117.2|2117.6|2117.3|2116.7|2116.4|34
1611861400000|2021-01-28 19:16:40|2117.6|2117.3|2117.1|2116.8|2117.6|2117.3|2117.1|2116.8|30
1611861410000|2021-01-28 19:16:50|2116.9|2116.6|2116.6|2116.3|2116.9|2116.6|2116.6|2116.3|21
1611861420000|2021-01-28 19:17:00|2116.5|2116.2|2115.9|2115.6|2116.5|2116.2|2115.9|2115.6|22
1611861430000|2021-01-28 19:17:10|2116.1|2115.8|2116.2|2115.9|2116.2|2115.9|2116.1|2115.8|54
1611861440000|2021-01-28 19:17:20|2116|2115.7|2115.3|2115|2116|2115.7|2115.3|2115|100
1611861450000|2021-01-28 19:17:30|2115.2|2114.9|2115.3|2115|2115.5|2115.2|2115.2|2114.9|25
1611861460000|2021-01-28 19:17:40|2115.5|2115.2|2115|2114.7|2115.5|2115.2|2115|2114.7|21
1611861470000|2021-01-28 19:17:50|2115.1|2114.8|2114|2113.7|2115.2|2114.9|2114|2113.7|66
1611861480000|2021-01-28 19:18:00|2114.3|2114|2114.1|2113.8|2114.4|2114.1|2113.9|2113.6|45
1611861490000|2021-01-28 19:18:10|2114.2|2113.9|2114.5|2114.2|2114.7|2114.4|2114.1|2113.8|58
1611861500000|2021-01-28 19:18:20|2114.4|2114.1|2115.1|2114.8|2115.5|2115.2|2114.4|2114.1|74
1611861510000|2021-01-28 19:18:30|2114.8|2114.5|2115|2114.7|2115.1|2114.8|2114.7|2114.4|82
1611861520000|2021-01-28 19:18:40|2115.2|2114.9|2115.7|2115.4|2115.9|2115.6|2115.2|2114.9|38
1611861530000|2021-01-28 19:18:50|2115.8|2115.5|2116.2|2115.9|2116.5|2116.2|2115.7|2115.4|58
1611861540000|2021-01-28 19:19:00|2116.4|2116.1|2116.3|2116|2117.1|2116.8|2116.3|2116|75
1611861550000|2021-01-28 19:19:10|2115.8|2115.5|2116|2115.7|2116.5|2116.2|2115.8|2115.5|16
1611861560000|2021-01-28 19:19:20|2116.3|2116|2116.4|2116.1|2116.7|2116.4|2116.2|2115.9|26
1611861570000|2021-01-28 19:19:30|2116.2|2115.9|2115.5|2115.2|2116.4|2116.1|2115.5|2115.2|41
1611861580000|2021-01-28 19:19:40|2115.7|2115.4|2115.5|2115.2|2115.8|2115.5|2115.4|2115.1|90
1611861590000|2021-01-28 19:19:50|2115.8|2115.5|2115.7|2115.4|2115.9|2115.6|2115.7|2115.4|31
1611861600000|2021-01-28 19:20:00|2115.6|2115.3|2116.2|2115.9|2116.5|2116.2|2115.6|2115.3|26
1611861610000|2021-01-28 19:20:10|2116.7|2116.4|2116.4|2116.1|2116.8|2116.5|2116.3|2116|28
1611861620000|2021-01-28 19:20:20|2116.6|2116.3|2116.6|2116.3|2116.8|2116.5|2116.4|2116.1|34
1611861630000|2021-01-28 19:20:30|2116.3|2116|2116.2|2115.9|2116.4|2116.1|2115.9|2115.6|33
1611861640000|2021-01-28 19:20:40|2116.3|2116|2115.8|2115.5|2116.3|2116|2115.8|2115.5|38
1611861650000|2021-01-28 19:20:50|2115.7|2115.4|2115.2|2114.9|2115.7|2115.4|2114.9|2114.6|29
1611861660000|2021-01-28 19:21:00|2115|2114.7|2115|2114.7|2115.3|2115|2114.9|2114.6|75
1611861670000|2021-01-28 19:21:10|2115.1|2114.8|2115|2114.7|2115.2|2114.9|2114.7|2114.4|31
1611861680000|2021-01-28 19:21:20|2114.9|2114.6|2114.7|2114.4|2115|2114.7|2114.5|2114.2|46
1611861690000|2021-01-28 19:21:30|2114.8|2114.5|2115|2114.7|2115.1|2114.8|2114.8|2114.5|23
1611861700000|2021-01-28 19:21:40|2115.1|2114.8|2114.8|2114.5|2115.4|2115.1|2114.8|2114.5|32
1611861710000|2021-01-28 19:21:50|2114.9|2114.6|2115|2114.7|2115|2114.7|2114.8|2114.5|34
1611861720000|2021-01-28 19:22:00|2115.2|2114.9|2114.8|2114.5|2115.2|2114.9|2114.6|2114.3|81
1611861730000|2021-01-28 19:22:10|2114.7|2114.4|2115|2114.7|2115.4|2115.1|2114.7|2114.4|83
1611861740000|2021-01-28 19:22:20|2115.2|2114.9|2114.5|2114.2|2115.2|2114.9|2114.5|2114.2|38
1611861750000|2021-01-28 19:22:30|2114.6|2114.3|2114.3|2114|2114.6|2114.3|2114.3|2114|29
1611861760000|2021-01-28 19:22:40|2114.4|2114.1|2115.1|2114.8|2115.2|2114.9|2114.4|2114.1|37
1611861770000|2021-01-28 19:22:50|2114.9|2114.6|2115.4|2115.1|2115.5|2115.2|2114.9|2114.6|29
1611861780000|2021-01-28 19:23:00|2115.5|2115.2|2116.1|2115.8|2116.3|2116|2115.5|2115.2|37
1611861790000|2021-01-28 19:23:10|2116.3|2116|2115.9|2115.6|2116.7|2116.4|2115.9|2115.6|41
1611861800000|2021-01-28 19:23:20|2115.7|2115.4|2115.3|2115|2115.7|2115.4|2115.3|2115|17
1611861810000|2021-01-28 19:23:30|2115.4|2115.1|2115.1|2114.8|2115.5|2115.2|2115|2114.7|24
1611861820000|2021-01-28 19:23:40|2115|2114.7|2114.5|2114.2|2115.2|2114.9|2114.5|2114.2|33
1611861830000|2021-01-28 19:23:50|2114.7|2114.4|2114.6|2114.3|2115|2114.7|2114.6|2114.3|36
1611861840000|2021-01-28 19:24:00|2114.4|2114.1|2114.2|2113.9|2114.6|2114.3|2114.2|2113.9|37
1611861850000|2021-01-28 19:24:10|2114|2113.7|2113.4|2113.1|2114|2113.7|2113.3|2113|86
1611861860000|2021-01-28 19:24:20|2113.3|2113|2112.7|2112.4|2113.3|2113|2112.4|2112.1|68
1611861870000|2021-01-28 19:24:30|2112.4|2112.1|2112.3|2112|2112.7|2112.4|2112.2|2111.9|67
1611861880000|2021-01-28 19:24:40|2112.2|2111.9|2111.6|2111.3|2112.2|2111.9|2111.5|2111.2|49
1611861890000|2021-01-28 19:24:50|2111.7|2111.4|2111.5|2111.2|2111.7|2111.4|2111.1|2110.8|105
1611861900000|2021-01-28 19:25:00|2111.4|2111.1|2112.6|2112.3|2112.8|2112.5|2111.4|2111.1|101
1611861910000|2021-01-28 19:25:10|2112.7|2112.4|2112.9|2112.6|2113.6|2113.3|2112.7|2112.4|57
1611861920000|2021-01-28 19:25:20|2112.8|2112.5|2114|2113.7|2114|2113.7|2112.8|2112.5|23
1611861930000|2021-01-28 19:25:30|2114.3|2114|2113.7|2113.4|2114.5|2114.2|2113.7|2113.4|39
1611861940000|2021-01-28 19:25:40|2113.8|2113.5|2113.9|2113.6|2113.9|2113.6|2113.5|2113.2|56
1611861950000|2021-01-28 19:25:50|2114.3|2114|2114.7|2114.4|2114.8|2114.5|2114.3|2114|27
1611861960000|2021-01-28 19:26:00|2114.8|2114.5|2115.5|2115.2|2115.5|2115.2|2114.8|2114.5|30
1611861970000|2021-01-28 19:26:10|2115.3|2115|2114.6|2114.3|2115.3|2115|2114.1|2113.8|98
1611861980000|2021-01-28 19:26:20|2114.5|2114.2|2113.9|2113.6|2114.5|2114.2|2113.9|2113.6|37
1611861990000|2021-01-28 19:26:30|2114.3|2114|2114.5|2114.2|2114.7|2114.4|2114.3|2114|15
1611862000000|2021-01-28 19:26:40|2114.4|2114.1|2114.6|2114.3|2114.6|2114.3|2114.4|2114.1|9
1611862010000|2021-01-28 19:26:50|2114.1|2113.8|2114.2|2113.9|2114.2|2113.9|2113.9|2113.6|18
1611862020000|2021-01-28 19:27:00|2114.3|2114|2114.4|2114.1|2114.4|2114.1|2114.2|2113.9|14
1611862030000|2021-01-28 19:27:10|2114.3|2114|2115|2114.7|2115|2114.7|2114.3|2114|31
1611862040000|2021-01-28 19:27:20|2115.2|2114.9|2116|2115.7|2116|2115.7|2115.2|2114.9|63
1611862050000|2021-01-28 19:27:30|2115.8|2115.5|2115.8|2115.5|2116|2115.7|2115.6|2115.3|42
1611862060000|2021-01-28 19:27:40|2115.9|2115.6|2115.9|2115.6|2116.1|2115.8|2115.7|2115.4|27
1611862070000|2021-01-28 19:27:50|2116.2|2115.9|2116|2115.7|2116.3|2116|2116|2115.7|102
1611862080000|2021-01-28 19:28:00|2116.2|2115.9|2116.6|2116.3|2117|2116.7|2116.2|2115.9|110
1611862090000|2021-01-28 19:28:10|2116.8|2116.5|2116.9|2116.6|2116.9|2116.6|2116.5|2116.2|32
1611862100000|2021-01-28 19:28:20|2117.3|2117|2117|2116.7|2117.3|2117|2116.8|2116.5|27
1611862110000|2021-01-28 19:28:30|2116.9|2116.6|2116.9|2116.6|2117.2|2116.9|2116.3|2116|221
1611862120000|2021-01-28 19:28:40|2117.2|2116.9|2115.9|2115.6|2117.3|2117|2115.9|2115.6|46
1611862130000|2021-01-28 19:28:50|2116|2115.7|2117.1|2116.8|2117.1|2116.8|2116|2115.7|47
1611862140000|2021-01-28 19:29:00|2117.3|2117|2117.2|2116.9|2117.4|2117.1|2116.9|2116.6|35
1611862150000|2021-01-28 19:29:10|2117.4|2117.1|2117.2|2116.9|2117.4|2117.1|2117.1|2116.8|12
1611862160000|2021-01-28 19:29:20|2117.3|2117|2117.1|2116.8|2117.3|2117|2116.9|2116.6|20
1611862170000|2021-01-28 19:29:30|2117|2116.7|2116.7|2116.4|2117.1|2116.8|2116.4|2116.1|29
1611862180000|2021-01-28 19:29:40|2116.5|2116.2|2116.7|2116.4|2116.8|2116.5|2116.5|2116.2|20
1611862190000|2021-01-28 19:29:50|2116.6|2116.3|2116.8|2116.5|2116.8|2116.5|2116.4|2116.1|33
1611862200000|2021-01-28 19:30:00|2117|2116.7|2116.9|2116.6|2117.1|2116.8|2116.6|2116.3|50
1611862210000|2021-01-28 19:30:10|2116.8|2116.5|2116.8|2116.5|2117.1|2116.8|2116.6|2116.3|28
1611862220000|2021-01-28 19:30:20|2116.6|2116.3|2116.5|2116.2|2116.6|2116.3|2116.3|2116|10
1611862230000|2021-01-28 19:30:30|2116.3|2116|2115.9|2115.6|2116.4|2116.1|2115.7|2115.4|36
1611862240000|2021-01-28 19:30:40|2116|2115.7|2116.2|2115.9|2116.3|2116|2116|2115.7|23
1611862250000|2021-01-28 19:30:50|2116.3|2116|2116.5|2116.2|2116.5|2116.2|2116.2|2115.9|12
1611862260000|2021-01-28 19:31:00|2116.8|2116.5|2116.8|2116.5|2116.9|2116.6|2116.7|2116.4|29
1611862270000|2021-01-28 19:31:10|2116.9|2116.6|2116.7|2116.4|2117|2116.7|2116.7|2116.4|38
1611862280000|2021-01-28 19:31:20|2116.5|2116.2|2116.5|2116.2|2116.7|2116.4|2116.4|2116.1|11
1611862290000|2021-01-28 19:31:30|2116.3|2116|2116|2115.7|2116.3|2116|2115.7|2115.4|18
1611862300000|2021-01-28 19:31:40|2115.9|2115.6|2115.9|2115.6|2116|2115.7|2115.7|2115.4|13
1611862310000|2021-01-28 19:31:50|2116|2115.7|2116.3|2116|2116.4|2116.1|2116|2115.7|44
1611862320000|2021-01-28 19:32:00|2116.4|2116.1|2116.6|2116.3|2116.6|2116.3|2116.1|2115.8|12
1611862330000|2021-01-28 19:32:10|2116.5|2116.2|2116.6|2116.3|2116.7|2116.4|2116.5|2116.2|15
1611862340000|2021-01-28 19:32:20|2116.8|2116.5|2116.6|2116.3|2116.9|2116.6|2116.6|2116.3|25
1611862350000|2021-01-28 19:32:30|2116.5|2116.2|2116.6|2116.3|2116.6|2116.3|2116.1|2115.8|38
1611862360000|2021-01-28 19:32:40|2116.7|2116.4|2117.2|2116.9|2117.4|2117.1|2116.7|2116.4|36
1611862370000|2021-01-28 19:32:50|2117|2116.7|2117.3|2117|2117.4|2117.1|2116.9|2116.6|23
1611862380000|2021-01-28 19:33:00|2117.1|2116.8|2116.9|2116.6|2117.2|2116.9|2116.7|2116.4|27
1611862390000|2021-01-28 19:33:10|2117.1|2116.8|2116.6|2116.3|2117.2|2116.9|2116.6|2116.3|34
1611862400000|2021-01-28 19:33:20|2116.7|2116.4|2116.7|2116.4|2116.8|2116.5|2116.4|2116.1|14
1611862410000|2021-01-28 19:33:30|2116.8|2116.5|2116.7|2116.4|2116.8|2116.5|2116.6|2116.3|30
1611862420000|2021-01-28 19:33:40|2116.5|2116.2|2116|2115.7|2116.6|2116.3|2116|2115.7|52
1611862430000|2021-01-28 19:33:50|2116.1|2115.8|2116.6|2116.3|2116.6|2116.3|2115.9|2115.6|26
1611862440000|2021-01-28 19:34:00|2116.5|2116.2|2116.3|2116|2116.5|2116.2|2116.2|2115.9|28
1611862450000|2021-01-28 19:34:10|2116.5|2116.2|2116.3|2116|2116.9|2116.6|2116.3|2116|31
1611862460000|2021-01-28 19:34:20|2116.4|2116.1|2115.9|2115.6|2116.5|2116.2|2115.9|2115.6|26
1611862470000|2021-01-28 19:34:30|2115.7|2115.4|2115.9|2115.6|2115.9|2115.6|2115.5|2115.2|78
1611862480000|2021-01-28 19:34:40|2115.7|2115.4|2116.3|2116|2116.3|2116|2115.6|2115.3|23
1611862490000|2021-01-28 19:34:50|2116.1|2115.8|2116.2|2115.9|2116.2|2115.9|2116|2115.7|39
1611862500000|2021-01-28 19:35:00|2116|2115.7|2116.5|2116.2|2116.5|2116.2|2116|2115.7|45
1611862510000|2021-01-28 19:35:10|2116.7|2116.4|2116.7|2116.4|2117.2|2116.9|2116.6|2116.3|37
1611862520000|2021-01-28 19:35:20|2116.6|2116.3|2116.3|2116|2116.6|2116.3|2116.3|2116|28
1611862530000|2021-01-28 19:35:30|2116|2115.7|2115.7|2115.4|2116|2115.7|2115.6|2115.3|17
1611862540000|2021-01-28 19:35:40|2115.5|2115.2|2114.9|2114.6|2115.5|2115.2|2114.7|2114.4|28
1611862550000|2021-01-28 19:35:50|2114.8|2114.5|2115.7|2115.4|2115.7|2115.4|2114.8|2114.5|40
1611862560000|2021-01-28 19:36:00|2115.9|2115.6|2116|2115.7|2116.4|2116.1|2115.9|2115.6|48
1611862570000|2021-01-28 19:36:10|2115.9|2115.6|2115.6|2115.3|2116|2115.7|2115.4|2115.1|13
1611862580000|2021-01-28 19:36:20|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.8|2115.5|8
1611862590000|2021-01-28 19:36:30|2116.1|2115.8|2116|2115.7|2116.1|2115.8|2115.9|2115.6|11
1611862600000|2021-01-28 19:36:40|2116.2|2115.9|2116|2115.7|2116.3|2116|2115.8|2115.5|34
1611862610000|2021-01-28 19:36:50|2115.8|2115.5|2115.6|2115.3|2116|2115.7|2115.6|2115.3|14
1611862620000|2021-01-28 19:37:00|2115.5|2115.2|2115.5|2115.2|2115.7|2115.4|2115.3|2115|24
1611862630000|2021-01-28 19:37:10|2115.4|2115.1|2116.2|2115.9|2116.3|2116|2115.3|2115|28
1611862640000|2021-01-28 19:37:20|2116.4|2116.1|2115.6|2115.3|2116.4|2116.1|2115.6|2115.3|47
1611862650000|2021-01-28 19:37:30|2115.4|2115.1|2115.4|2115.1|2115.6|2115.3|2115.3|2115|26
1611862660000|2021-01-28 19:37:40|2115.3|2115|2115.3|2115|2115.3|2115|2114.9|2114.6|19
1611862670000|2021-01-28 19:37:50|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115|2114.7|26
1611862680000|2021-01-28 19:38:00|2115.3|2115|2115.7|2115.4|2115.9|2115.6|2115.3|2115|34
1611862690000|2021-01-28 19:38:10|2115.6|2115.3|2115.4|2115.1|2115.7|2115.4|2115.4|2115.1|10
1611862700000|2021-01-28 19:38:20|2115.7|2115.4|2115.3|2115|2115.7|2115.4|2115.3|2115|20
1611862710000|2021-01-28 19:38:30|2115.4|2115.1|2115.6|2115.3|2115.6|2115.3|2115.4|2115.1|25
1611862720000|2021-01-28 19:38:40|2115.4|2115.1|2116.9|2116.6|2116.9|2116.6|2115.4|2115.1|31
1611862730000|2021-01-28 19:38:50|2117|2116.7|2117.4|2117.1|2117.5|2117.2|2117|2116.7|58
1611862740000|2021-01-28 19:39:00|2117.2|2116.9|2117.4|2117.1|2117.4|2117.1|2117|2116.7|87
1611862750000|2021-01-28 19:39:10|2117.5|2117.2|2116.8|2116.5|2117.5|2117.2|2116.7|2116.4|83
1611862760000|2021-01-28 19:39:20|2117.2|2116.9|2117.9|2117.6|2118|2117.7|2117.1|2116.8|41
1611862770000|2021-01-28 19:39:30|2117.8|2117.5|2118.4|2118.1|2118.4|2118.1|2117.8|2117.5|56
1611862780000|2021-01-28 19:39:40|2118.3|2118|2118.7|2118.4|2119.1|2118.8|2118.2|2117.9|61
1611862790000|2021-01-28 19:39:50|2118.8|2118.5|2119.6|2119.3|2119.6|2119.3|2118.8|2118.5|75
1611862800000|2021-01-28 19:40:00|2119.9|2119.6|2119.8|2119.5|2120.2|2119.9|2119.6|2119.3|93
1611862810000|2021-01-28 19:40:10|2119.9|2119.6|2120|2119.7|2120.1|2119.8|2119.8|2119.5|70
1611862820000|2021-01-28 19:40:20|2120.1|2119.8|2120.8|2120.5|2121|2120.7|2119.9|2119.6|107
1611862830000|2021-01-28 19:40:30|2121.1|2120.8|2119.6|2119.3|2121.3|2121|2119.6|2119.3|89
1611862840000|2021-01-28 19:40:40|2118.7|2118.4|2118.1|2117.8|2118.8|2118.5|2118.1|2117.8|33
1611862850000|2021-01-28 19:40:50|2118|2117.7|2118|2117.7|2118.4|2118.1|2117.6|2117.3|30
1611862860000|2021-01-28 19:41:00|2117.7|2117.4|2117.9|2117.6|2118.5|2118.2|2117.6|2117.3|167
1611862870000|2021-01-28 19:41:10|2118.1|2117.8|2118.7|2118.4|2119.4|2119.1|2118|2117.7|78
1611862880000|2021-01-28 19:41:20|2119.1|2118.8|2119.6|2119.3|2120|2119.7|2118.9|2118.6|85
1611862890000|2021-01-28 19:41:30|2119.7|2119.4|2119.2|2118.9|2119.7|2119.4|2119.1|2118.8|59
1611862900000|2021-01-28 19:41:40|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2118.8|2118.5|27
1611862910000|2021-01-28 19:41:50|2119.5|2119.2|2118.8|2118.5|2119.5|2119.2|2118.8|2118.5|45
1611862920000|2021-01-28 19:42:00|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.3|2118|43
1611862930000|2021-01-28 19:42:10|2118.6|2118.3|2118.9|2118.6|2119|2118.7|2118.4|2118.1|74
1611862940000|2021-01-28 19:42:20|2119.2|2118.9|2119.2|2118.9|2119.6|2119.3|2119.1|2118.8|40
1611862950000|2021-01-28 19:42:30|2118.5|2118.2|2119.2|2118.9|2119.2|2118.9|2118.5|2118.2|12
1611862960000|2021-01-28 19:42:40|2118.9|2118.6|2119.3|2119|2119.4|2119.1|2118.9|2118.6|13
1611862970000|2021-01-28 19:42:50|2119.1|2118.8|2119|2118.7|2119.2|2118.9|2118.8|2118.5|30
1611862980000|2021-01-28 19:43:00|2119.1|2118.8|2119.5|2119.2|2119.5|2119.2|2118.9|2118.6|29
1611862990000|2021-01-28 19:43:10|2119.7|2119.4|2119.6|2119.3|2119.7|2119.4|2119.5|2119.2|31
1611863000000|2021-01-28 19:43:20|2119.4|2119.1|2119.4|2119.1|2119.7|2119.4|2119.3|2119|46
1611863010000|2021-01-28 19:43:30|2119.5|2119.2|2119.1|2118.8|2119.7|2119.4|2118.9|2118.6|72
1611863020000|2021-01-28 19:43:40|2118.8|2118.5|2118.8|2118.5|2119.2|2118.9|2118.6|2118.3|20
1611863030000|2021-01-28 19:43:50|2118.7|2118.4|2118.9|2118.6|2118.9|2118.6|2118.4|2118.1|31
1611863040000|2021-01-28 19:44:00|2119|2118.7|2119.5|2119.2|2119.7|2119.4|2119|2118.7|73
1611863050000|2021-01-28 19:44:10|2119.4|2119.1|2119.9|2119.6|2120|2119.7|2119.3|2119|25
1611863060000|2021-01-28 19:44:20|2119.7|2119.4|2119.6|2119.3|2119.7|2119.4|2119.1|2118.8|25
1611863070000|2021-01-28 19:44:30|2119.5|2119.2|2120.2|2119.9|2120.2|2119.9|2119.5|2119.2|37
1611863080000|2021-01-28 19:44:40|2120.1|2119.8|2120.2|2119.9|2120.3|2120|2120.1|2119.8|18
1611863090000|2021-01-28 19:44:50|2120.3|2120|2120.3|2120|2120.6|2120.3|2120.3|2120|46
1611863100000|2021-01-28 19:45:00|2120.4|2120.1|2120.9|2120.6|2121.2|2120.9|2120.4|2120.1|47
1611863110000|2021-01-28 19:45:10|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.1|2119.8|44
1611863120000|2021-01-28 19:45:20|2120.6|2120.3|2121.2|2120.9|2121.3|2121|2120.6|2120.3|32
1611863130000|2021-01-28 19:45:30|2121|2120.7|2120.9|2120.6|2121.5|2121.2|2120.9|2120.6|49
1611863140000|2021-01-28 19:45:40|2121|2120.7|2121.3|2121|2121.3|2121|2120.7|2120.4|50
1611863150000|2021-01-28 19:45:50|2121.1|2120.8|2121.1|2120.8|2121.2|2120.9|2120.7|2120.4|47
1611863160000|2021-01-28 19:46:00|2121|2120.7|2121.3|2121|2121.3|2121|2120.9|2120.6|25
1611863170000|2021-01-28 19:46:10|2121.2|2120.9|2121.5|2121.2|2121.5|2121.2|2121.2|2120.9|20
1611863180000|2021-01-28 19:46:20|2121.6|2121.3|2121.8|2121.5|2121.9|2121.6|2121.2|2120.9|44
1611863190000|2021-01-28 19:46:30|2121.9|2121.6|2122.1|2121.8|2122.6|2122.3|2121.9|2121.6|134
1611863200000|2021-01-28 19:46:40|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.1|2121.8|14
1611863210000|2021-01-28 19:46:50|2122.7|2122.4|2122.7|2122.4|2122.9|2122.6|2122.3|2122|124
1611863220000|2021-01-28 19:47:00|2122.9|2122.6|2122.2|2121.9|2122.9|2122.6|2121.8|2121.5|54
1611863230000|2021-01-28 19:47:10|2122.4|2122.1|2122.7|2122.4|2122.7|2122.4|2122.3|2122|101
1611863240000|2021-01-28 19:47:20|2122.8|2122.5|2123.6|2123.3|2123.9|2123.6|2122.6|2122.3|83
1611863250000|2021-01-28 19:47:30|2123.7|2123.4|2123.5|2123.2|2124|2123.7|2123.4|2123.1|41
1611863260000|2021-01-28 19:47:40|2123.6|2123.3|2123.4|2123.1|2123.7|2123.4|2123.3|2123|39
1611863270000|2021-01-28 19:47:50|2123.3|2123|2123.7|2123.4|2123.8|2123.5|2123.3|2123|33
1611863280000|2021-01-28 19:48:00|2123.9|2123.6|2124.8|2124.5|2124.8|2124.5|2123.8|2123.5|122
1611863290000|2021-01-28 19:48:10|2124.7|2124.4|2123.4|2123.1|2125|2124.7|2123.4|2123.1|79
1611863300000|2021-01-28 19:48:20|2123.2|2122.9|2123.3|2123|2123.4|2123.1|2122.9|2122.6|26
1611863310000|2021-01-28 19:48:30|2123|2122.7|2123.5|2123.2|2123.5|2123.2|2123|2122.7|24
1611863320000|2021-01-28 19:48:40|2123.6|2123.3|2123.2|2122.9|2123.9|2123.6|2123.2|2122.9|57
1611863330000|2021-01-28 19:48:50|2123.3|2123|2122.9|2122.6|2123.4|2123.1|2122.7|2122.4|22
1611863340000|2021-01-28 19:49:00|2122.8|2122.5|2122.7|2122.4|2122.8|2122.5|2122.4|2122.1|124
1611863350000|2021-01-28 19:49:10|2122.6|2122.3|2124|2123.7|2124.1|2123.8|2122.6|2122.3|29
1611863360000|2021-01-28 19:49:20|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2123.6|2123.3|31
1611863370000|2021-01-28 19:49:30|2124.3|2124|2124.5|2124.2|2124.6|2124.3|2124.3|2124|51
1611863380000|2021-01-28 19:49:40|2124.4|2124.1|2124.3|2124|2124.5|2124.2|2124.2|2123.9|24
1611863390000|2021-01-28 19:49:50|2124.6|2124.3|2124.9|2124.6|2125|2124.7|2124.5|2124.2|15
1611863400000|2021-01-28 19:50:00|2125|2124.7|2124.5|2124.2|2125|2124.7|2124.3|2124|59
1611863410000|2021-01-28 19:50:10|2124.6|2124.3|2124.4|2124.1|2124.9|2124.6|2124.4|2124.1|29
1611863420000|2021-01-28 19:50:20|2124.5|2124.2|2125|2124.7|2125|2124.7|2124.5|2124.2|68
1611863430000|2021-01-28 19:50:30|2124.9|2124.6|2124.5|2124.2|2124.9|2124.6|2124.5|2124.2|41
1611863440000|2021-01-28 19:50:40|2124.7|2124.4|2125.2|2124.9|2125.3|2125|2124.6|2124.3|75
1611863450000|2021-01-28 19:50:50|2125.1|2124.8|2126.1|2125.8|2126.1|2125.8|2125.1|2124.8|161
1611863460000|2021-01-28 19:51:00|2126.2|2125.9|2126.6|2126.3|2126.6|2126.3|2126.1|2125.8|45
1611863470000|2021-01-28 19:51:10|2126.7|2126.4|2126.2|2125.9|2126.7|2126.4|2126.1|2125.8|33
1611863480000|2021-01-28 19:51:20|2126|2125.7|2125.5|2125.2|2126|2125.7|2125.5|2125.2|41
1611863490000|2021-01-28 19:51:30|2125.1|2124.8|2125.5|2125.2|2125.5|2125.2|2125.1|2124.8|57
1611863500000|2021-01-28 19:51:40|2125|2124.7|2124.7|2124.4|2125.2|2124.9|2124.7|2124.4|24
1611863510000|2021-01-28 19:51:50|2124.8|2124.5|2124.9|2124.6|2125.3|2125|2124.8|2124.5|29
1611863520000|2021-01-28 19:52:00|2125.3|2125|2125.7|2125.4|2126|2125.7|2125.1|2124.8|36
1611863530000|2021-01-28 19:52:10|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.2|2124.9|17
1611863540000|2021-01-28 19:52:20|2125.5|2125.2|2125.2|2124.9|2125.5|2125.2|2125.2|2124.9|21
1611863550000|2021-01-28 19:52:30|2125.1|2124.8|2125.2|2124.9|2125.2|2124.9|2125.1|2124.8|32
1611863560000|2021-01-28 19:52:40|2125.1|2124.8|2125.6|2125.3|2125.6|2125.3|2125.1|2124.8|29
1611863570000|2021-01-28 19:52:50|2125.9|2125.6|2125.4|2125.1|2125.9|2125.6|2125.4|2125.1|36
1611863580000|2021-01-28 19:53:00|2125.2|2124.9|2125.3|2125|2125.5|2125.2|2125.1|2124.8|80
1611863590000|2021-01-28 19:53:10|2125.2|2124.9|2125.2|2124.9|2125.4|2125.1|2125.2|2124.9|64
1611863600000|2021-01-28 19:53:20|2125.3|2125|2125.3|2125|2125.3|2125|2125.1|2124.8|27
1611863610000|2021-01-28 19:53:30|2125.4|2125.1|2125.1|2124.8|2125.4|2125.1|2125.1|2124.8|44
1611863620000|2021-01-28 19:53:40|2124.9|2124.6|2124.1|2123.8|2124.9|2124.6|2124.1|2123.8|45
1611863630000|2021-01-28 19:53:50|2124.3|2124|2124.2|2123.9|2124.3|2124|2123.7|2123.4|31
1611863640000|2021-01-28 19:54:00|2124.1|2123.8|2121.4|2121.1|2124.1|2123.8|2121.4|2121.1|123
1611863650000|2021-01-28 19:54:10|2121.1|2120.8|2121.2|2120.9|2121.8|2121.5|2121|2120.7|161
1611863660000|2021-01-28 19:54:20|2121.3|2121|2122|2121.7|2122|2121.7|2120.7|2120.4|270
1611863670000|2021-01-28 19:54:30|2122.4|2122.1|2122.6|2122.3|2123.1|2122.8|2122.2|2121.9|51
1611863680000|2021-01-28 19:54:40|2122.5|2122.2|2122.6|2122.3|2122.6|2122.3|2122.2|2121.9|40
1611863690000|2021-01-28 19:54:50|2122.5|2122.2|2122.7|2122.4|2123|2122.7|2122.4|2122.1|44
1611863700000|2021-01-28 19:55:00|2122.8|2122.5|2122|2121.7|2123|2122.7|2121.9|2121.6|48
1611863710000|2021-01-28 19:55:10|2121.4|2121.1|2120.3|2120|2121.4|2121.1|2120.2|2119.9|64
1611863720000|2021-01-28 19:55:20|2120.1|2119.8|2120.9|2120.6|2121.4|2121.1|2120.1|2119.8|157
1611863730000|2021-01-28 19:55:30|2120.8|2120.5|2121.7|2121.4|2122|2121.7|2120.6|2120.3|57
1611863740000|2021-01-28 19:55:40|2122.2|2121.9|2122.8|2122.5|2123|2122.7|2122.2|2121.9|35
1611863750000|2021-01-28 19:55:50|2123|2122.7|2122.8|2122.5|2123.3|2123|2122.8|2122.5|53
1611863760000|2021-01-28 19:56:00|2122.9|2122.6|2122.5|2122.2|2123.2|2122.9|2122.5|2122.2|38
1611863770000|2021-01-28 19:56:10|2122.7|2122.4|2122.7|2122.4|2123|2122.7|2122.6|2122.3|47
1611863780000|2021-01-28 19:56:20|2122.8|2122.5|2121.5|2121.2|2122.8|2122.5|2121.3|2121|54
1611863790000|2021-01-28 19:56:30|2121.3|2121|2120.9|2120.6|2121.3|2121|2120.6|2120.3|26
1611863800000|2021-01-28 19:56:40|2121.1|2120.8|2121.4|2121.1|2121.8|2121.5|2121.1|2120.8|29
1611863810000|2021-01-28 19:56:50|2121.3|2121|2121.3|2121|2121.3|2121|2120.9|2120.6|32
1611863820000|2021-01-28 19:57:00|2121.4|2121.1|2121.3|2121|2121.7|2121.4|2121.3|2121|16
1611863830000|2021-01-28 19:57:10|2120.9|2120.6|2121.3|2121|2121.3|2121|2120.5|2120.2|13
1611863840000|2021-01-28 19:57:20|2121.1|2120.8|2121.2|2120.9|2121.2|2120.9|2121|2120.7|13
1611863850000|2021-01-28 19:57:30|2121|2120.7|2120.5|2120.2|2121|2120.7|2120.3|2120|14
1611863860000|2021-01-28 19:57:40|2120|2119.7|2120.6|2120.3|2120.6|2120.3|2119.8|2119.5|34
1611863870000|2021-01-28 19:57:50|2120.4|2120.1|2120.3|2120|2120.5|2120.2|2120.3|2120|7
1611863880000|2021-01-28 19:58:00|2120|2119.7|2119.5|2119.2|2120|2119.7|2119.5|2119.2|60
1611863890000|2021-01-28 19:58:10|2119.6|2119.3|2120.4|2120.1|2120.6|2120.3|2119.6|2119.3|35
1611863900000|2021-01-28 19:58:20|2120.2|2119.9|2120|2119.7|2120.3|2120|2120|2119.7|6
1611863910000|2021-01-28 19:58:30|2119.7|2119.4|2119.8|2119.5|2119.8|2119.5|2119.4|2119.1|9
1611863920000|2021-01-28 19:58:40|2119.7|2119.4|2120.5|2120.2|2120.5|2120.2|2119.7|2119.4|10
1611863930000|2021-01-28 19:58:50|2120.6|2120.3|2121|2120.7|2121|2120.7|2120.6|2120.3|17
1611863940000|2021-01-28 19:59:00|2121.1|2120.8|2121.6|2121.3|2121.9|2121.6|2121.1|2120.8|27
1611863950000|2021-01-28 19:59:10|2121.8|2121.5|2122|2121.7|2122.6|2122.3|2121.7|2121.4|43
1611863960000|2021-01-28 19:59:20|2121.9|2121.6|2122.6|2122.3|2122.6|2122.3|2121.8|2121.5|23
1611863970000|2021-01-28 19:59:30|2122.5|2122.2|2122|2121.7|2122.5|2122.2|2121.9|2121.6|35
1611863980000|2021-01-28 19:59:40|2122.1|2121.8|2122.5|2122.2|2122.5|2122.2|2121.8|2121.5|36
1611863990000|2021-01-28 19:59:50|2122.4|2122.1|2122.1|2121.8|2122.5|2122.2|2122|2121.7|20
1611864000000|2021-01-28 20:00:00|2122|2121.7|2120.9|2120.6|2122|2121.7|2120.5|2120.2|59
1611864010000|2021-01-28 20:00:10|2121|2120.7|2120.3|2120|2121.3|2121|2120.3|2120|43
1611864020000|2021-01-28 20:00:20|2120.2|2119.9|2120.4|2120.1|2120.8|2120.5|2120.2|2119.9|24
1611864030000|2021-01-28 20:00:30|2120.3|2120|2120.1|2119.8|2120.5|2120.2|2119.8|2119.5|23
1611864040000|2021-01-28 20:00:40|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2119.7|2119.4|24
1611864050000|2021-01-28 20:00:50|2120.3|2120|2120.6|2120.3|2121|2120.7|2120.3|2120|28
1611864060000|2021-01-28 20:01:00|2120.5|2120.2|2120.3|2120|2120.5|2120.2|2119.9|2119.6|38
1611864070000|2021-01-28 20:01:10|2120.2|2119.9|2120.1|2119.8|2120.3|2120|2119.8|2119.5|26
1611864080000|2021-01-28 20:01:20|2120.2|2119.9|2120.6|2120.3|2120.6|2120.3|2119.9|2119.6|40
1611864090000|2021-01-28 20:01:30|2120.8|2120.5|2121.1|2120.8|2121.1|2120.8|2120.7|2120.4|11
1611864100000|2021-01-28 20:01:40|2121.3|2121|2121.4|2121.1|2121.9|2121.6|2121.2|2120.9|42
1611864110000|2021-01-28 20:01:50|2121.3|2121|2121|2120.7|2121.5|2121.2|2121|2120.7|23
1611864120000|2021-01-28 20:02:00|2120.7|2120.4|2120.6|2120.3|2120.8|2120.5|2120.6|2120.3|13
1611864130000|2021-01-28 20:02:10|2120.8|2120.5|2120.4|2120.1|2120.8|2120.5|2120.1|2119.8|33
1611864140000|2021-01-28 20:02:20|2120.3|2120|2119.8|2119.5|2121|2120.7|2119.8|2119.5|42
1611864150000|2021-01-28 20:02:30|2119.9|2119.6|2120|2119.7|2120.2|2119.9|2119.5|2119.2|37
1611864160000|2021-01-28 20:02:40|2120.1|2119.8|2120.5|2120.2|2120.5|2120.2|2119.9|2119.6|12
1611864170000|2021-01-28 20:02:50|2120.2|2119.9|2121.1|2120.8|2121.1|2120.8|2120.1|2119.8|10
1611864180000|2021-01-28 20:03:00|2121.6|2121.3|2122.7|2122.4|2122.7|2122.4|2121.6|2121.3|42
1611864190000|2021-01-28 20:03:10|2122.6|2122.3|2122.5|2122.2|2122.6|2122.3|2122.4|2122.1|86
1611864200000|2021-01-28 20:03:20|2122.2|2121.9|2122.7|2122.4|2122.7|2122.4|2122.1|2121.8|19
1611864210000|2021-01-28 20:03:30|2122.8|2122.5|2122.6|2122.3|2122.8|2122.5|2122.5|2122.2|28
1611864220000|2021-01-28 20:03:40|2122.7|2122.4|2122.9|2122.6|2123.2|2122.9|2122.7|2122.4|28
1611864230000|2021-01-28 20:03:50|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2122.4|2122.1|30
1611864240000|2021-01-28 20:04:00|2123.2|2122.9|2123.3|2123|2123.4|2123.1|2123|2122.7|53
1611864250000|2021-01-28 20:04:10|2123.1|2122.8|2123.3|2123|2123.6|2123.3|2123|2122.7|27
1611864260000|2021-01-28 20:04:20|2123.4|2123.1|2122.7|2122.4|2123.4|2123.1|2122.4|2122.1|28
1611864270000|2021-01-28 20:04:30|2122.4|2122.1|2122.2|2121.9|2122.6|2122.3|2122.2|2121.9|24
1611864280000|2021-01-28 20:04:40|2122.3|2122|2122.4|2122.1|2122.4|2122.1|2121.8|2121.5|50
1611864290000|2021-01-28 20:04:50|2122.3|2122|2122.1|2121.8|2122.4|2122.1|2122|2121.7|9
1611864300000|2021-01-28 20:05:00|2121.9|2121.6|2122.4|2122.1|2122.4|2122.1|2121.3|2121|26
1611864310000|2021-01-28 20:05:10|2122.3|2122|2122.9|2122.6|2122.9|2122.6|2122.3|2122|18
1611864320000|2021-01-28 20:05:20|2122.8|2122.5|2122.8|2122.5|2123|2122.7|2122.7|2122.4|20
1611864330000|2021-01-28 20:05:30|2123.1|2122.8|2123|2122.7|2123.5|2123.2|2123|2122.7|16
1611864340000|2021-01-28 20:05:40|2122.8|2122.5|2122.5|2122.2|2122.8|2122.5|2122.5|2122.2|15
1611864350000|2021-01-28 20:05:50|2122.7|2122.4|2123.2|2122.9|2123.3|2123|2122.7|2122.4|28
1611864360000|2021-01-28 20:06:00|2123.5|2123.2|2123.4|2123.1|2123.7|2123.4|2123.2|2122.9|31
1611864370000|2021-01-28 20:06:10|2123.5|2123.2|2123|2122.7|2123.5|2123.2|2122.6|2122.3|29
1611864380000|2021-01-28 20:06:20|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|14
1611864390000|2021-01-28 20:06:30|2123.2|2122.9|2122.7|2122.4|2123.3|2123|2122.7|2122.4|8
1611864400000|2021-01-28 20:06:40|2123|2122.7|2122.9|2122.6|2123|2122.7|2122.8|2122.5|49
1611864410000|2021-01-28 20:06:50|2123.1|2122.8|2123.3|2123|2123.3|2123|2122.8|2122.5|31
1611864420000|2021-01-28 20:07:00|2123.4|2123.1|2123.2|2122.9|2123.7|2123.4|2122.9|2122.6|18
1611864430000|2021-01-28 20:07:10|2123.1|2122.8|2123.2|2122.9|2123.2|2122.9|2123.1|2122.8|7
1611864440000|2021-01-28 20:07:20|2123|2122.7|2122.5|2122.2|2123.2|2122.9|2122.5|2122.2|30
1611864450000|2021-01-28 20:07:30|2122.7|2122.4|2122.4|2122.1|2122.7|2122.4|2122.4|2122.1|18
1611864460000|2021-01-28 20:07:40|2122.5|2122.2|2122|2121.7|2122.7|2122.4|2122|2121.7|35
1611864470000|2021-01-28 20:07:50|2122.1|2121.8|2122.1|2121.8|2122.3|2122|2121.8|2121.5|14
1611864480000|2021-01-28 20:08:00|2122|2121.7|2120.7|2120.4|2122|2121.7|2120.7|2120.4|83
1611864490000|2021-01-28 20:08:10|2120.8|2120.5|2120.6|2120.3|2120.9|2120.6|2120.3|2120|68
1611864500000|2021-01-28 20:08:20|2120.4|2120.1|2121.1|2120.8|2121.2|2120.9|2120.4|2120.1|55
1611864510000|2021-01-28 20:08:30|2120.6|2120.3|2120.9|2120.6|2120.9|2120.6|2120.5|2120.2|10
1611864520000|2021-01-28 20:08:40|2120.7|2120.4|2120.8|2120.5|2121|2120.7|2120.7|2120.4|17
1611864530000|2021-01-28 20:08:50|2120.5|2120.2|2120.8|2120.5|2120.8|2120.5|2120.5|2120.2|28
1611864540000|2021-01-28 20:09:00|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.5|2120.2|12
1611864550000|2021-01-28 20:09:10|2121.1|2120.8|2121.7|2121.4|2121.7|2121.4|2121.1|2120.8|14
1611864560000|2021-01-28 20:09:20|2121.6|2121.3|2120.9|2120.6|2121.7|2121.4|2120.9|2120.6|14
1611864570000|2021-01-28 20:09:30|2120.8|2120.5|2121.4|2121.1|2121.4|2121.1|2120.8|2120.5|22
1611864580000|2021-01-28 20:09:40|2121.3|2121|2121.4|2121.1|2121.5|2121.2|2121.3|2121|9
1611864590000|2021-01-28 20:09:50|2121.3|2121|2120.9|2120.6|2121.3|2121|2120.5|2120.2|17
1611864600000|2021-01-28 20:10:00|2121|2120.7|2120.7|2120.4|2121|2120.7|2120.7|2120.4|20
1611864610000|2021-01-28 20:10:10|2120.6|2120.3|2120.4|2120.1|2120.7|2120.4|2120.3|2120|12
1611864620000|2021-01-28 20:10:20|2120.3|2120|2120.4|2120.1|2120.5|2120.2|2120.2|2119.9|50
1611864630000|2021-01-28 20:10:30|2120.2|2119.9|2119.7|2119.4|2120.2|2119.9|2119.6|2119.3|24
1611864640000|2021-01-28 20:10:40|2119.8|2119.5|2119.6|2119.3|2119.8|2119.5|2119.4|2119.1|27
1611864650000|2021-01-28 20:10:50|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.3|2119|11
1611864660000|2021-01-28 20:11:00|2119.4|2119.1|2119|2118.7|2119.5|2119.2|2119|2118.7|30
1611864670000|2021-01-28 20:11:10|2118.9|2118.6|2119.6|2119.3|2119.6|2119.3|2118.7|2118.4|36
1611864680000|2021-01-28 20:11:20|2119.7|2119.4|2119.9|2119.6|2120.1|2119.8|2119.7|2119.4|26
1611864690000|2021-01-28 20:11:30|2119.7|2119.4|2119.5|2119.2|2119.8|2119.5|2119.4|2119.1|17
1611864700000|2021-01-28 20:11:40|2119.6|2119.3|2119.2|2118.9|2119.6|2119.3|2119.2|2118.9|20
1611864710000|2021-01-28 20:11:50|2119.3|2119|2119.3|2119|2119.4|2119.1|2119.1|2118.8|18
1611864720000|2021-01-28 20:12:00|2119.2|2118.9|2119.1|2118.8|2119.2|2118.9|2118.8|2118.5|32
1611864730000|2021-01-28 20:12:10|2118.9|2118.6|2118.4|2118.1|2119|2118.7|2118.1|2117.8|48
1611864740000|2021-01-28 20:12:20|2118.3|2118|2118.5|2118.2|2118.7|2118.4|2117.8|2117.5|62
1611864750000|2021-01-28 20:12:30|2118.4|2118.1|2119.7|2119.4|2120|2119.7|2118.4|2118.1|129
1611864760000|2021-01-28 20:12:40|2119.5|2119.2|2120.2|2119.9|2120.8|2120.5|2119.5|2119.2|38
1611864770000|2021-01-28 20:12:50|2119.9|2119.6|2120.5|2120.2|2120.5|2120.2|2119.9|2119.6|38
1611864780000|2021-01-28 20:13:00|2120.3|2120|2121|2120.7|2121|2120.7|2119.9|2119.6|55
1611864790000|2021-01-28 20:13:10|2121.1|2120.8|2121.8|2121.5|2121.9|2121.6|2121.1|2120.8|34
1611864800000|2021-01-28 20:13:20|2122|2121.7|2121.2|2120.9|2122|2121.7|2121|2120.7|25
1611864810000|2021-01-28 20:13:30|2121.3|2121|2121.2|2120.9|2121.3|2121|2121.1|2120.8|16
1611864820000|2021-01-28 20:13:40|2120.9|2120.6|2121.3|2121|2121.3|2121|2120.8|2120.5|18
1611864830000|2021-01-28 20:13:50|2121.4|2121.1|2121.1|2120.8|2121.7|2121.4|2121|2120.7|29
1611864840000|2021-01-28 20:14:00|2121.3|2121|2121.7|2121.4|2121.9|2121.6|2121.2|2120.9|57
1611864850000|2021-01-28 20:14:10|2121.9|2121.6|2122.6|2122.3|2122.7|2122.4|2121.9|2121.6|45
1611864860000|2021-01-28 20:14:20|2122.7|2122.4|2123|2122.7|2123|2122.7|2122.4|2122.1|24
1611864870000|2021-01-28 20:14:30|2123.1|2122.8|2122.1|2121.8|2123.4|2123.1|2122.1|2121.8|130
1611864880000|2021-01-28 20:14:40|2122.2|2121.9|2121.7|2121.4|2122.2|2121.9|2121.5|2121.2|20
1611864890000|2021-01-28 20:14:50|2121.8|2121.5|2121.4|2121.1|2122|2121.7|2121.2|2120.9|27
1611864900000|2021-01-28 20:15:00|2121.2|2120.9|2121.8|2121.5|2122.2|2121.9|2121.2|2120.9|70
1611864910000|2021-01-28 20:15:10|2121.2|2120.9|2121.3|2121|2121.3|2121|2121.2|2120.9|27
1611864920000|2021-01-28 20:15:20|2121.2|2120.9|2120.6|2120.3|2121.2|2120.9|2120.4|2120.1|32
1611864930000|2021-01-28 20:15:30|2120.7|2120.4|2121|2120.7|2121.1|2120.8|2120.7|2120.4|16
1611864940000|2021-01-28 20:15:40|2121.1|2120.8|2122.3|2122|2122.3|2122|2121.1|2120.8|25
1611864950000|2021-01-28 20:15:50|2122.1|2121.8|2121.5|2121.2|2122.1|2121.8|2121.5|2121.2|34
1611864960000|2021-01-28 20:16:00|2121|2120.7|2120.2|2119.9|2121|2120.7|2120.2|2119.9|36
1611864970000|2021-01-28 20:16:10|2120.4|2120.1|2120.4|2120.1|2120.7|2120.4|2120.3|2120|39
1611864980000|2021-01-28 20:16:20|2120.3|2120|2119.5|2119.2|2120.4|2120.1|2119.2|2118.9|100
1611864990000|2021-01-28 20:16:30|2119.7|2119.4|2120.4|2120.1|2120.6|2120.3|2119.7|2119.4|25
1611865000000|2021-01-28 20:16:40|2120.5|2120.2|2121.2|2120.9|2121.3|2121|2120.5|2120.2|25
1611865010000|2021-01-28 20:16:50|2121.3|2121|2120.6|2120.3|2121.3|2121|2120.6|2120.3|28
1611865020000|2021-01-28 20:17:00|2120.7|2120.4|2119.5|2119.2|2120.7|2120.4|2119.5|2119.2|37
1611865030000|2021-01-28 20:17:10|2118.9|2118.6|2118.7|2118.4|2119.4|2119.1|2118.5|2118.2|56
1611865040000|2021-01-28 20:17:20|2118.8|2118.5|2118.6|2118.3|2119|2118.7|2118.1|2117.8|53
1611865050000|2021-01-28 20:17:30|2118.5|2118.2|2117.5|2117.2|2118.5|2118.2|2117.5|2117.2|49
1611865060000|2021-01-28 20:17:40|2117.8|2117.5|2118.4|2118.1|2118.7|2118.4|2117.5|2117.2|59
1611865070000|2021-01-28 20:17:50|2118.6|2118.3|2119|2118.7|2119.1|2118.8|2118.3|2118|77
1611865080000|2021-01-28 20:18:00|2118.8|2118.5|2118.4|2118.1|2118.8|2118.5|2118.1|2117.8|31
1611865090000|2021-01-28 20:18:10|2118.5|2118.2|2117.9|2117.6|2118.5|2118.2|2117.6|2117.3|22
1611865100000|2021-01-28 20:18:20|2118.4|2118.1|2118.7|2118.4|2118.8|2118.5|2118.4|2118.1|21
1611865110000|2021-01-28 20:18:30|2119|2118.7|2118.6|2118.3|2119|2118.7|2118.5|2118.2|18
1611865120000|2021-01-28 20:18:40|2118.9|2118.6|2118.4|2118.1|2119.3|2119|2118.4|2118.1|44
1611865130000|2021-01-28 20:18:50|2118.6|2118.3|2118.6|2118.3|2118.7|2118.4|2118.2|2117.9|21
1611865140000|2021-01-28 20:19:00|2118.7|2118.4|2118.4|2118.1|2119|2118.7|2118.4|2118.1|47
1611865150000|2021-01-28 20:19:10|2118.5|2118.2|2118.5|2118.2|2118.8|2118.5|2118.5|2118.2|34
1611865160000|2021-01-28 20:19:20|2118.3|2118|2118.6|2118.3|2118.8|2118.5|2118.3|2118|64
1611865170000|2021-01-28 20:19:30|2118.8|2118.5|2119.9|2119.6|2119.9|2119.6|2118.7|2118.4|50
1611865180000|2021-01-28 20:19:40|2120|2119.7|2119.7|2119.4|2120.3|2120|2119.7|2119.4|35
1611865190000|2021-01-28 20:19:50|2119.9|2119.6|2119.6|2119.3|2120.2|2119.9|2119.5|2119.2|25
1611865200000|2021-01-28 20:20:00|2119.7|2119.4|2120.2|2119.9|2120.2|2119.9|2119.7|2119.4|28
1611865210000|2021-01-28 20:20:10|2119.9|2119.6|2119.3|2119|2119.9|2119.6|2119.2|2118.9|56
1611865220000|2021-01-28 20:20:20|2119.5|2119.2|2119.7|2119.4|2119.8|2119.5|2119.2|2118.9|21
1611865230000|2021-01-28 20:20:30|2119.6|2119.3|2120|2119.7|2120|2119.7|2119.6|2119.3|9
1611865240000|2021-01-28 20:20:40|2119.4|2119.1|2116.9|2116.6|2119.4|2119.1|2116.6|2116.3|300
1611865250000|2021-01-28 20:20:50|2117.1|2116.8|2116.5|2116.2|2117.3|2117|2116.2|2115.9|81
1611865260000|2021-01-28 20:21:00|2116.6|2116.3|2116.3|2116|2116.9|2116.6|2116.2|2115.9|64
1611865270000|2021-01-28 20:21:10|2116.2|2115.9|2116.7|2116.4|2116.7|2116.4|2116.2|2115.9|35
1611865280000|2021-01-28 20:21:20|2117.3|2117|2117.8|2117.5|2117.8|2117.5|2117.1|2116.8|21
1611865290000|2021-01-28 20:21:30|2117.6|2117.3|2117.2|2116.9|2117.6|2117.3|2117.2|2116.9|19
1611865300000|2021-01-28 20:21:40|2116.9|2116.6|2117.1|2116.8|2117.2|2116.9|2116.6|2116.3|23
1611865310000|2021-01-28 20:21:50|2117.3|2117|2118|2117.7|2118|2117.7|2117.3|2117|17
1611865320000|2021-01-28 20:22:00|2117.6|2117.3|2118.7|2118.4|2118.7|2118.4|2117.6|2117.3|39
1611865330000|2021-01-28 20:22:10|2118|2117.7|2117.9|2117.6|2118.1|2117.8|2117.9|2117.6|15
1611865340000|2021-01-28 20:22:20|2117.8|2117.5|2118.2|2117.9|2118.2|2117.9|2117.8|2117.5|18
1611865350000|2021-01-28 20:22:30|2117.8|2117.5|2117.9|2117.6|2118.3|2118|2117.8|2117.5|23
1611865360000|2021-01-28 20:22:40|2117.8|2117.5|2117.3|2117|2117.8|2117.5|2117.3|2117|22
1611865370000|2021-01-28 20:22:50|2117.4|2117.1|2117.8|2117.5|2118|2117.7|2117.4|2117.1|46
1611865380000|2021-01-28 20:23:00|2118|2117.7|2118.1|2117.8|2118.4|2118.1|2117.9|2117.6|25
1611865390000|2021-01-28 20:23:10|2118.2|2117.9|2118.3|2118|2118.3|2118|2118.1|2117.8|20
1611865400000|2021-01-28 20:23:20|2118|2117.7|2118.1|2117.8|2118.3|2118|2117.7|2117.4|35
1611865410000|2021-01-28 20:23:30|2118|2117.7|2118.3|2118|2118.3|2118|2117.9|2117.6|17
1611865420000|2021-01-28 20:23:40|2118.4|2118.1|2118.9|2118.6|2118.9|2118.6|2118.4|2118.1|96
1611865430000|2021-01-28 20:23:50|2118.6|2118.3|2118.4|2118.1|2118.6|2118.3|2118|2117.7|38
1611865440000|2021-01-28 20:24:00|2118.2|2117.9|2118.1|2117.8|2118.2|2117.9|2118|2117.7|15
1611865450000|2021-01-28 20:24:10|2118.4|2118.1|2118.6|2118.3|2118.8|2118.5|2118.2|2117.9|13
1611865460000|2021-01-28 20:24:20|2118.7|2118.4|2118.4|2118.1|2119|2118.7|2118.4|2118.1|36
1611865470000|2021-01-28 20:24:30|2118.3|2118|2118.1|2117.8|2118.3|2118|2117.8|2117.5|46
1611865480000|2021-01-28 20:24:40|2118|2117.7|2117.2|2116.9|2118|2117.7|2116.8|2116.5|90
1611865490000|2021-01-28 20:24:50|2117|2116.7|2116.7|2116.4|2117.1|2116.8|2116.7|2116.4|17
1611865500000|2021-01-28 20:25:00|2116.8|2116.5|2117.7|2117.4|2117.9|2117.6|2116.8|2116.5|43
1611865510000|2021-01-28 20:25:10|2117.4|2117.1|2117.8|2117.5|2117.8|2117.5|2117.4|2117.1|16
1611865520000|2021-01-28 20:25:20|2117.4|2117.1|2118.1|2117.8|2118.1|2117.8|2117.4|2117.1|18
1611865530000|2021-01-28 20:25:30|2118|2117.7|2118.1|2117.8|2118.1|2117.8|2117.8|2117.5|18
1611865540000|2021-01-28 20:25:40|2117.9|2117.6|2117|2116.7|2117.9|2117.6|2117|2116.7|22
1611865550000|2021-01-28 20:25:50|2117.3|2117|2116.3|2116|2117.3|2117|2116.3|2116|106
1611865560000|2021-01-28 20:26:00|2116.4|2116.1|2116.7|2116.4|2117.2|2116.9|2116.1|2115.8|68
1611865570000|2021-01-28 20:26:10|2116.5|2116.2|2116.6|2116.3|2116.6|2116.3|2116.5|2116.2|10
1611865580000|2021-01-28 20:26:20|2116.7|2116.4|2116.2|2115.9|2116.7|2116.4|2116.1|2115.8|15
1611865590000|2021-01-28 20:26:30|2116.3|2116|2115.8|2115.5|2116.3|2116|2115.2|2114.9|42
1611865600000|2021-01-28 20:26:40|2115.9|2115.6|2116.5|2116.2|2116.5|2116.2|2115.8|2115.5|23
1611865610000|2021-01-28 20:26:50|2116.6|2116.3|2116.4|2116.1|2116.8|2116.5|2116.3|2116|22
1611865620000|2021-01-28 20:27:00|2116.3|2116|2116.3|2116|2116.3|2116|2115.7|2115.4|47
1611865630000|2021-01-28 20:27:10|2116.2|2115.9|2116.3|2116|2116.4|2116.1|2115.7|2115.4|30
1611865640000|2021-01-28 20:27:20|2116.4|2116.1|2117.1|2116.8|2117.2|2116.9|2116.4|2116.1|15
1611865650000|2021-01-28 20:27:30|2117.2|2116.9|2115.5|2115.2|2117.2|2116.9|2115.5|2115.2|18
1611865660000|2021-01-28 20:27:40|2115.9|2115.6|2116.1|2115.8|2116.3|2116|2115.9|2115.6|17
1611865670000|2021-01-28 20:27:50|2115.9|2115.6|2116.1|2115.8|2116.1|2115.8|2115.7|2115.4|15
1611865680000|2021-01-28 20:28:00|2115.8|2115.5|2116.3|2116|2116.3|2116|2115.7|2115.4|37
1611865690000|2021-01-28 20:28:10|2116.4|2116.1|2116.5|2116.2|2116.7|2116.4|2116.3|2116|18
1611865700000|2021-01-28 20:28:20|2116.8|2116.5|2117.1|2116.8|2117.4|2117.1|2116.6|2116.3|24
1611865710000|2021-01-28 20:28:30|2116.9|2116.6|2117|2116.7|2117.3|2117|2116.9|2116.6|36
1611865720000|2021-01-28 20:28:40|2116.6|2116.3|2116.7|2116.4|2116.9|2116.6|2116.4|2116.1|68
1611865730000|2021-01-28 20:28:50|2116.9|2116.6|2116.2|2115.9|2116.9|2116.6|2116.2|2115.9|7
1611865740000|2021-01-28 20:29:00|2116|2115.7|2115.7|2115.4|2116|2115.7|2115.5|2115.2|62
1611865750000|2021-01-28 20:29:10|2115.5|2115.2|2115.2|2114.9|2115.7|2115.4|2115|2114.7|42
1611865760000|2021-01-28 20:29:20|2114.7|2114.4|2114.6|2114.3|2115|2114.7|2114.6|2114.3|47
1611865770000|2021-01-28 20:29:30|2114.5|2114.2|2114.1|2113.8|2114.8|2114.5|2113.8|2113.5|53
1611865780000|2021-01-28 20:29:40|2113.6|2113.3|2111.9|2111.6|2113.6|2113.3|2111.4|2111.1|244
1611865790000|2021-01-28 20:29:50|2112.1|2111.8|2110.9|2110.6|2112.1|2111.8|2110.8|2110.5|148
1611865800000|2021-01-28 20:30:00|2110.7|2110.4|2111.9|2111.6|2112|2111.7|2110.5|2110.2|181
1611865810000|2021-01-28 20:30:10|2112.1|2111.8|2113.5|2113.2|2113.6|2113.3|2111.9|2111.6|82
1611865820000|2021-01-28 20:30:20|2113.2|2112.9|2113.1|2112.8|2113.7|2113.4|2112.9|2112.6|49
1611865830000|2021-01-28 20:30:30|2113.4|2113.1|2114.3|2114|2114.3|2114|2113.3|2113|52
1611865840000|2021-01-28 20:30:40|2114.2|2113.9|2115.7|2115.4|2116.3|2116|2114|2113.7|151
1611865850000|2021-01-28 20:30:50|2115.6|2115.3|2115.3|2115|2115.7|2115.4|2115.1|2114.8|82
1611865860000|2021-01-28 20:31:00|2115.6|2115.3|2114.4|2114.1|2116.1|2115.8|2114.1|2113.8|99
1611865870000|2021-01-28 20:31:10|2114.2|2113.9|2114.7|2114.4|2114.7|2114.4|2113.8|2113.5|40
1611865880000|2021-01-28 20:31:20|2114.9|2114.6|2115.2|2114.9|2115.6|2115.3|2114.9|2114.6|14
1611865890000|2021-01-28 20:31:30|2114.8|2114.5|2113.6|2113.3|2114.8|2114.5|2113.5|2113.2|74
1611865900000|2021-01-28 20:31:40|2113.5|2113.2|2114.4|2114.1|2114.4|2114.1|2113.4|2113.1|67
1611865910000|2021-01-28 20:31:50|2114.6|2114.3|2114.7|2114.4|2114.7|2114.4|2114.2|2113.9|21
1611865920000|2021-01-28 20:32:00|2114.6|2114.3|2114.5|2114.2|2115.1|2114.8|2114.4|2114.1|111
1611865930000|2021-01-28 20:32:10|2114.4|2114.1|2114.5|2114.2|2114.7|2114.4|2114.4|2114.1|155
1611865940000|2021-01-28 20:32:20|2114.4|2114.1|2114.1|2113.8|2114.6|2114.3|2114.1|2113.8|105
1611865950000|2021-01-28 20:32:30|2114|2113.7|2113.9|2113.6|2114.3|2114|2113.5|2113.2|45
1611865960000|2021-01-28 20:32:40|2113.8|2113.5|2112.6|2112.3|2113.8|2113.5|2112.1|2111.8|66
1611865970000|2021-01-28 20:32:50|2112.5|2112.2|2113.5|2113.2|2113.5|2113.2|2112.2|2111.9|95
1611865980000|2021-01-28 20:33:00|2113.6|2113.3|2113.5|2113.2|2114.3|2114|2113.2|2112.9|76
1611865990000|2021-01-28 20:33:10|2113.6|2113.3|2113.4|2113.1|2113.7|2113.4|2113|2112.7|50
1611866000000|2021-01-28 20:33:20|2113.3|2113|2112.5|2112.2|2113.5|2113.2|2112.5|2112.2|48
1611866010000|2021-01-28 20:33:30|2112.8|2112.5|2111.9|2111.6|2112.9|2112.6|2111.9|2111.6|50
1611866020000|2021-01-28 20:33:40|2112.1|2111.8|2111.5|2111.2|2112.2|2111.9|2111.4|2111.1|75
1611866030000|2021-01-28 20:33:50|2111.6|2111.3|2110.5|2110.2|2111.6|2111.3|2110.5|2110.2|65
1611866040000|2021-01-28 20:34:00|2110.7|2110.4|2109.7|2109.4|2111|2110.7|2109.6|2109.3|169
1611866050000|2021-01-28 20:34:10|2109.6|2109.3|2110.7|2110.4|2110.7|2110.4|2109.6|2109.3|107
1611866060000|2021-01-28 20:34:20|2110.1|2109.8|2109.8|2109.5|2110.1|2109.8|2109.4|2109.1|132
1611866070000|2021-01-28 20:34:30|2110|2109.7|2111|2110.7|2111.8|2111.5|2109.9|2109.6|119
1611866080000|2021-01-28 20:34:40|2111.2|2110.9|2111.6|2111.3|2111.6|2111.3|2111|2110.7|81
1611866090000|2021-01-28 20:34:50|2111.7|2111.4|2111.5|2111.2|2111.8|2111.5|2111.3|2111|51
1611866100000|2021-01-28 20:35:00|2111.4|2111.1|2111|2110.7|2111.5|2111.2|2110.7|2110.4|59
1611866110000|2021-01-28 20:35:10|2111.1|2110.8|2109.7|2109.4|2111.1|2110.8|2109.3|2109|80
1611866120000|2021-01-28 20:35:20|2109.8|2109.5|2110|2109.7|2110.5|2110.2|2109.8|2109.5|95
1611866130000|2021-01-28 20:35:30|2110.1|2109.8|2111.1|2110.8|2111.2|2110.9|2110.1|2109.8|86
1611866140000|2021-01-28 20:35:40|2110.9|2110.6|2110.5|2110.2|2111|2110.7|2110.5|2110.2|46
1611866150000|2021-01-28 20:35:50|2111.1|2110.8|2111.4|2111.1|2111.4|2111.1|2110.8|2110.5|49
1611866160000|2021-01-28 20:36:00|2111.5|2111.2|2111.4|2111.1|2111.6|2111.3|2111.1|2110.8|60
1611866170000|2021-01-28 20:36:10|2111.2|2110.9|2110.6|2110.3|2111.2|2110.9|2110.5|2110.2|37
1611866180000|2021-01-28 20:36:20|2110.8|2110.5|2109.5|2109.2|2110.8|2110.5|2109.3|2109|57
1611866190000|2021-01-28 20:36:30|2109.3|2109|2110.1|2109.8|2110.1|2109.8|2109|2108.7|82
1611866200000|2021-01-28 20:36:40|2110.2|2109.9|2109.6|2109.3|2110.2|2109.9|2109.5|2109.2|88
1611866210000|2021-01-28 20:36:50|2109.7|2109.4|2109.3|2109|2109.7|2109.4|2109.1|2108.8|52
1611866220000|2021-01-28 20:37:00|2109.5|2109.2|2110.6|2110.3|2110.6|2110.3|2109.3|2109|127
1611866230000|2021-01-28 20:37:10|2110.7|2110.4|2111|2110.7|2111.2|2110.9|2110.7|2110.4|37
1611866240000|2021-01-28 20:37:20|2111.1|2110.8|2110.7|2110.4|2111.1|2110.8|2110.7|2110.4|36
1611866250000|2021-01-28 20:37:30|2110.5|2110.2|2110.6|2110.3|2110.9|2110.6|2110.3|2110|104
1611866260000|2021-01-28 20:37:40|2110.4|2110.1|2109.3|2109|2110.5|2110.2|2108.9|2108.6|74
1611866270000|2021-01-28 20:37:50|2109.6|2109.3|2109.5|2109.2|2110|2109.7|2109.3|2109|65
1611866280000|2021-01-28 20:38:00|2109.7|2109.4|2108.7|2108.4|2109.9|2109.6|2108.7|2108.4|46
1611866290000|2021-01-28 20:38:10|2109.2|2108.9|2110.2|2109.9|2110.2|2109.9|2109|2108.7|66
1611866300000|2021-01-28 20:38:20|2110.3|2110|2110.3|2110|2110.7|2110.4|2110.1|2109.8|33
1611866310000|2021-01-28 20:38:30|2110.5|2110.2|2110.9|2110.6|2111.2|2110.9|2110.5|2110.2|29
1611866320000|2021-01-28 20:38:40|2110.8|2110.5|2110.5|2110.2|2110.8|2110.5|2110.5|2110.2|25
1611866330000|2021-01-28 20:38:50|2110.6|2110.3|2110|2109.7|2110.6|2110.3|2109.9|2109.6|41
1611866340000|2021-01-28 20:39:00|2110.3|2110|2109.5|2109.2|2110.3|2110|2109.2|2108.9|55
1611866350000|2021-01-28 20:39:10|2109.7|2109.4|2110.9|2110.6|2110.9|2110.6|2109.6|2109.3|36
1611866360000|2021-01-28 20:39:20|2111|2110.7|2112.4|2112.1|2112.4|2112.1|2110.7|2110.4|152
1611866370000|2021-01-28 20:39:30|2112.1|2111.8|2111.9|2111.6|2112.4|2112.1|2111.8|2111.5|65
1611866380000|2021-01-28 20:39:40|2112|2111.7|2112.3|2112|2112.3|2112|2111.9|2111.6|18
1611866390000|2021-01-28 20:39:50|2112.2|2111.9|2112.1|2111.8|2112.4|2112.1|2112|2111.7|16
1611866400000|2021-01-28 20:40:00|2112|2111.7|2113|2112.7|2113|2112.7|2111.7|2111.4|46
1611866410000|2021-01-28 20:40:10|2112.9|2112.6|2113.7|2113.4|2113.7|2113.4|2112.5|2112.2|44
1611866420000|2021-01-28 20:40:20|2113.4|2113.1|2113.1|2112.8|2113.6|2113.3|2113|2112.7|37
1611866430000|2021-01-28 20:40:30|2113.2|2112.9|2112.7|2112.4|2113.2|2112.9|2112.5|2112.2|57
1611866440000|2021-01-28 20:40:40|2113|2112.7|2111.8|2111.5|2113|2112.7|2111.8|2111.5|42
1611866450000|2021-01-28 20:40:50|2111.9|2111.6|2112.9|2112.6|2112.9|2112.6|2111.9|2111.6|32
1611866460000|2021-01-28 20:41:00|2112.8|2112.5|2112.7|2112.4|2113|2112.7|2112.5|2112.2|39
1611866470000|2021-01-28 20:41:10|2112.5|2112.2|2112.2|2111.9|2112.6|2112.3|2112|2111.7|37
1611866480000|2021-01-28 20:41:20|2111.9|2111.6|2112.4|2112.1|2112.6|2112.3|2111.9|2111.6|61
1611866490000|2021-01-28 20:41:30|2112.3|2112|2112.4|2112.1|2112.5|2112.2|2112.2|2111.9|44
1611866500000|2021-01-28 20:41:40|2112.3|2112|2111.4|2111.1|2112.5|2112.2|2111.4|2111.1|25
1611866510000|2021-01-28 20:41:50|2111.5|2111.2|2111.2|2110.9|2111.7|2111.4|2111.2|2110.9|12
1611866520000|2021-01-28 20:42:00|2111|2110.7|2110.8|2110.5|2111|2110.7|2110.3|2110|92
1611866530000|2021-01-28 20:42:10|2110.7|2110.4|2109.5|2109.2|2110.7|2110.4|2109.5|2109.2|46
1611866540000|2021-01-28 20:42:20|2109.7|2109.4|2110.1|2109.8|2110.1|2109.8|2109.6|2109.3|39
1611866550000|2021-01-28 20:42:30|2110.2|2109.9|2111.4|2111.1|2111.8|2111.5|2110.2|2109.9|80
1611866560000|2021-01-28 20:42:40|2111.5|2111.2|2111|2110.7|2111.5|2111.2|2110.8|2110.5|49
1611866570000|2021-01-28 20:42:50|2111.2|2110.9|2111.2|2110.9|2111.5|2111.2|2111.1|2110.8|16
1611866580000|2021-01-28 20:43:00|2111|2110.7|2110.5|2110.2|2111|2110.7|2110.4|2110.1|66
1611866590000|2021-01-28 20:43:10|2110.7|2110.4|2112.4|2112.1|2112.4|2112.1|2110.7|2110.4|31
1611866600000|2021-01-28 20:43:20|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2112|2111.7|5
1611866610000|2021-01-28 20:43:30|2112.1|2111.8|2111.6|2111.3|2112.2|2111.9|2111.6|2111.3|18
1611866620000|2021-01-28 20:43:40|2111.2|2110.9|2111|2110.7|2111.2|2110.9|2110.6|2110.3|36
1611866630000|2021-01-28 20:43:50|2110.8|2110.5|2110.3|2110|2110.8|2110.5|2109.9|2109.6|38
1611866640000|2021-01-28 20:44:00|2110.2|2109.9|2111.6|2111.3|2111.6|2111.3|2110.2|2109.9|54
1611866650000|2021-01-28 20:44:10|2111.7|2111.4|2112.1|2111.8|2112.1|2111.8|2111.4|2111.1|35
1611866660000|2021-01-28 20:44:20|2111.8|2111.5|2111.6|2111.3|2111.9|2111.6|2111.6|2111.3|24
1611866670000|2021-01-28 20:44:30|2111.7|2111.4|2112.2|2111.9|2112.5|2112.2|2111.7|2111.4|63
1611866680000|2021-01-28 20:44:40|2111.9|2111.6|2112.3|2112|2112.4|2112.1|2111.6|2111.3|21
1611866690000|2021-01-28 20:44:50|2112.2|2111.9|2113.2|2112.9|2113.2|2112.9|2112.2|2111.9|136
1611866700000|2021-01-28 20:45:00|2113|2112.7|2112.7|2112.4|2113|2112.7|2112.2|2111.9|142
1611866710000|2021-01-28 20:45:10|2112.6|2112.3|2113.1|2112.8|2113.1|2112.8|2112.5|2112.2|80
1611866720000|2021-01-28 20:45:20|2113.2|2112.9|2112.9|2112.6|2113.3|2113|2112.7|2112.4|31
1611866730000|2021-01-28 20:45:30|2113|2112.7|2113.5|2113.2|2113.5|2113.2|2112.8|2112.5|28
1611866740000|2021-01-28 20:45:40|2113.6|2113.3|2112.6|2112.3|2113.7|2113.4|2112.6|2112.3|73
1611866750000|2021-01-28 20:45:50|2112.2|2111.9|2111.1|2110.8|2112.2|2111.9|2111.1|2110.8|73
1611866760000|2021-01-28 20:46:00|2110.9|2110.6|2111.8|2111.5|2111.9|2111.6|2110.9|2110.6|52
1611866770000|2021-01-28 20:46:10|2111.6|2111.3|2111.7|2111.4|2112|2111.7|2110.8|2110.5|33
1611866780000|2021-01-28 20:46:20|2112.3|2112|2112.2|2111.9|2112.5|2112.2|2112.1|2111.8|31
1611866790000|2021-01-28 20:46:30|2112|2111.7|2112.3|2112|2112.4|2112.1|2111.7|2111.4|47
1611866800000|2021-01-28 20:46:40|2112.5|2112.2|2112.9|2112.6|2112.9|2112.6|2112.4|2112.1|16
1611866810000|2021-01-28 20:46:50|2112.6|2112.3|2112.3|2112|2112.7|2112.4|2112.3|2112|17
1611866820000|2021-01-28 20:47:00|2111.9|2111.6|2110.7|2110.4|2111.9|2111.6|2110.5|2110.2|81
1611866830000|2021-01-28 20:47:10|2110.8|2110.5|2111.7|2111.4|2111.8|2111.5|2110.7|2110.4|69
1611866840000|2021-01-28 20:47:20|2111.9|2111.6|2112.4|2112.1|2112.8|2112.5|2111.9|2111.6|26
1611866850000|2021-01-28 20:47:30|2112.3|2112|2112.4|2112.1|2112.5|2112.2|2111.8|2111.5|72
1611866860000|2021-01-28 20:47:40|2112.3|2112|2113.1|2112.8|2113.3|2113|2112.2|2111.9|74
1611866870000|2021-01-28 20:47:50|2112.9|2112.6|2113.7|2113.4|2113.8|2113.5|2112.9|2112.6|55
1611866880000|2021-01-28 20:48:00|2113.8|2113.5|2114.6|2114.3|2114.6|2114.3|2113.8|2113.5|118
1611866890000|2021-01-28 20:48:10|2114.7|2114.4|2114.3|2114|2114.7|2114.4|2113.6|2113.3|156
1611866900000|2021-01-28 20:48:20|2114.1|2113.8|2114.4|2114.1|2114.9|2114.6|2114.1|2113.8|155
1611866910000|2021-01-28 20:48:30|2114.6|2114.3|2115.6|2115.3|2115.7|2115.4|2114.5|2114.2|67
1611866920000|2021-01-28 20:48:40|2115.4|2115.1|2115.9|2115.6|2116|2115.7|2115|2114.7|41
1611866930000|2021-01-28 20:48:50|2115.8|2115.5|2115.9|2115.6|2116|2115.7|2115.6|2115.3|40
1611866940000|2021-01-28 20:49:00|2115.7|2115.4|2115|2114.7|2115.8|2115.5|2114.7|2114.4|80
1611866950000|2021-01-28 20:49:10|2115.1|2114.8|2116.1|2115.8|2116.4|2116.1|2114.9|2114.6|116
1611866960000|2021-01-28 20:49:20|2115.9|2115.6|2116|2115.7|2116.1|2115.8|2115.9|2115.6|44
1611866970000|2021-01-28 20:49:30|2115.9|2115.6|2116.5|2116.2|2116.7|2116.4|2115.9|2115.6|95
1611866980000|2021-01-28 20:49:40|2116.4|2116.1|2116.8|2116.5|2117|2116.7|2116.3|2116|167
1611866990000|2021-01-28 20:49:50|2116.7|2116.4|2117.2|2116.9|2117.2|2116.9|2116.7|2116.4|118
1611867000000|2021-01-28 20:50:00|2117.4|2117.1|2116.1|2115.8|2117.4|2117.1|2115.4|2115.1|344
1611867010000|2021-01-28 20:50:10|2116.3|2116|2116.7|2116.4|2117|2116.7|2116|2115.7|64
1611867020000|2021-01-28 20:50:20|2116.6|2116.3|2115|2114.7|2116.9|2116.6|2115|2114.7|70
1611867030000|2021-01-28 20:50:30|2115.1|2114.8|2116|2115.7|2116|2115.7|2114.7|2114.4|60
1611867040000|2021-01-28 20:50:40|2116.2|2115.9|2115.1|2114.8|2116.5|2116.2|2115|2114.7|230
1611867050000|2021-01-28 20:50:50|2114.8|2114.5|2114|2113.7|2114.8|2114.5|2113.1|2112.8|90
1611867060000|2021-01-28 20:51:00|2113.9|2113.6|2113.8|2113.5|2114.1|2113.8|2113.3|2113|72
1611867070000|2021-01-28 20:51:10|2113.9|2113.6|2113|2112.7|2113.9|2113.6|2112.8|2112.5|26
1611867080000|2021-01-28 20:51:20|2112.7|2112.4|2112.4|2112.1|2113.1|2112.8|2112.4|2112.1|24
1611867090000|2021-01-28 20:51:30|2112.6|2112.3|2112.9|2112.6|2113.2|2112.9|2112.4|2112.1|48
1611867100000|2021-01-28 20:51:40|2113|2112.7|2113.6|2113.3|2113.6|2113.3|2112.6|2112.3|36
1611867110000|2021-01-28 20:51:50|2113.7|2113.4|2114.6|2114.3|2114.6|2114.3|2113.6|2113.3|64
1611867120000|2021-01-28 20:52:00|2114.5|2114.2|2113.4|2113.1|2114.5|2114.2|2113.4|2113.1|93
1611867130000|2021-01-28 20:52:10|2113.5|2113.2|2113|2112.7|2113.6|2113.3|2112.7|2112.4|56
1611867140000|2021-01-28 20:52:20|2112.9|2112.6|2113.7|2113.4|2113.7|2113.4|2112.4|2112.1|195
1611867150000|2021-01-28 20:52:30|2113.8|2113.5|2113.1|2112.8|2113.8|2113.5|2113.1|2112.8|49
1611867160000|2021-01-28 20:52:40|2113|2112.7|2113|2112.7|2113.3|2113|2112.8|2112.5|50
1611867170000|2021-01-28 20:52:50|2113.1|2112.8|2114.6|2114.3|2114.6|2114.3|2113|2112.7|168
1611867180000|2021-01-28 20:53:00|2114.5|2114.2|2114.1|2113.8|2114.6|2114.3|2113.6|2113.3|71
1611867190000|2021-01-28 20:53:10|2113.9|2113.6|2113.6|2113.3|2114|2113.7|2113.4|2113.1|36
1611867200000|2021-01-28 20:53:20|2113.7|2113.4|2114.3|2114|2114.4|2114.1|2113.6|2113.3|65
1611867210000|2021-01-28 20:53:30|2114.1|2113.8|2114.3|2114|2114.4|2114.1|2114|2113.7|63
1611867220000|2021-01-28 20:53:40|2114.4|2114.1|2115.2|2114.9|2115.4|2115.1|2114.4|2114.1|73
1611867230000|2021-01-28 20:53:50|2115.6|2115.3|2116.1|2115.8|2116.6|2116.3|2115.4|2115.1|177
1611867240000|2021-01-28 20:54:00|2116.2|2115.9|2116.3|2116|2116.5|2116.2|2115.6|2115.3|93
1611867250000|2021-01-28 20:54:10|2116.2|2115.9|2116.3|2116|2116.3|2116|2116.1|2115.8|31
1611867260000|2021-01-28 20:54:20|2116.5|2116.2|2115.6|2115.3|2116.5|2116.2|2115.6|2115.3|58
1611867270000|2021-01-28 20:54:30|2115.7|2115.4|2115.6|2115.3|2115.9|2115.6|2115.5|2115.2|68
1611867280000|2021-01-28 20:54:40|2115.2|2114.9|2116|2115.7|2116.3|2116|2115.1|2114.8|105
1611867290000|2021-01-28 20:54:50|2115.8|2115.5|2115.2|2114.9|2115.8|2115.5|2115.1|2114.8|45
1611867300000|2021-01-28 20:55:00|2114.8|2114.5|2111.4|2111.1|2114.8|2114.5|2111.2|2110.9|224
1611867310000|2021-01-28 20:55:10|2111.2|2110.9|2110.5|2110.2|2111.4|2111.1|2109.9|2109.6|360
1611867320000|2021-01-28 20:55:20|2110.4|2110.1|2109.7|2109.4|2110.6|2110.3|2109.6|2109.3|155
1611867330000|2021-01-28 20:55:30|2109.6|2109.3|2108.4|2108.1|2109.6|2109.3|2108.1|2107.8|146
1611867340000|2021-01-28 20:55:40|2108.2|2107.9|2107.8|2107.5|2108.2|2107.9|2107.5|2107.2|225
1611867350000|2021-01-28 20:55:50|2107.6|2107.3|2106.7|2106.4|2107.6|2107.3|2106.4|2106.1|194
1611867360000|2021-01-28 20:56:00|2106.6|2106.3|2106.4|2106.1|2106.7|2106.4|2106.2|2105.9|280
1611867370000|2021-01-28 20:56:10|2106.6|2106.3|2107.2|2106.9|2107.2|2106.9|2106.4|2106.1|263
1611867380000|2021-01-28 20:56:20|2107.4|2107.1|2108|2107.7|2108.4|2108.1|2107.4|2107.1|172
1611867390000|2021-01-28 20:56:30|2108.1|2107.8|2108.3|2108|2108.3|2108|2108|2107.7|117
1611867400000|2021-01-28 20:56:40|2108.2|2107.9|2107.8|2107.5|2108.2|2107.9|2107.5|2107.2|156
1611867410000|2021-01-28 20:56:50|2107.9|2107.6|2106.8|2106.5|2107.9|2107.6|2106.8|2106.5|125
1611867420000|2021-01-28 20:57:00|2106.7|2106.4|2107|2106.7|2107.3|2107|2106.7|2106.4|544
1611867430000|2021-01-28 20:57:10|2106.9|2106.6|2106.5|2106.2|2107.2|2106.9|2106.4|2106.1|261
1611867440000|2021-01-28 20:57:20|2106.6|2106.3|2107.3|2107|2107.3|2107|2106.5|2106.2|238
1611867450000|2021-01-28 20:57:30|2107.1|2106.8|2106.7|2106.4|2107.7|2107.4|2106.6|2106.3|365
1611867460000|2021-01-28 20:57:40|2106.6|2106.3|2106.7|2106.4|2106.8|2106.5|2106.5|2106.2|309
1611867470000|2021-01-28 20:57:50|2106.8|2106.5|2106|2105.7|2106.8|2106.5|2105.9|2105.6|372
1611867480000|2021-01-28 20:58:00|2105.8|2105.5|2106.4|2106.1|2106.4|2106.1|2105.7|2105.4|515
1611867490000|2021-01-28 20:58:10|2106.5|2106.2|2107|2106.7|2108|2107.7|2106.5|2106.2|450
1611867500000|2021-01-28 20:58:20|2106.8|2106.5|2106.9|2106.6|2107.1|2106.8|2106.5|2106.2|334
1611867510000|2021-01-28 20:58:30|2106.8|2106.5|2106.6|2106.3|2106.9|2106.6|2106.5|2106.2|384
1611867520000|2021-01-28 20:58:40|2106.8|2106.5|2106.2|2105.9|2106.8|2106.5|2105.7|2105.4|573
1611867530000|2021-01-28 20:58:50|2106.1|2105.8|2105.7|2105.4|2106.2|2105.9|2105.5|2105.2|376
1611867540000|2021-01-28 20:59:00|2105.6|2105.3|2105.4|2105.1|2105.9|2105.6|2105.3|2105|708
1611867550000|2021-01-28 20:59:10|2105.5|2105.2|2105.9|2105.6|2105.9|2105.6|2105.3|2105|750
1611867560000|2021-01-28 20:59:20|2106|2105.7|2105.9|2105.6|2106.3|2106|2105.7|2105.4|733
1611867570000|2021-01-28 20:59:30|2105.7|2105.4|2105.5|2105.2|2105.9|2105.6|2105.4|2105.1|981
1611867580000|2021-01-28 20:59:40|2105|2104.7|2104.4|2104.1|2105.2|2104.9|2104.3|2104|1302
1611867590000|2021-01-28 20:59:50|2104.2|2103.9|2103.1|2102.8|2104.5|2104.2|2102.5|2102.2|3089
1611867600000|2021-01-28 21:00:00|2102.9|2102.6|2105.8|2105.5|2106.3|2106|2102.9|2102.6|1182
1611867610000|2021-01-28 21:00:10|2105.7|2105.4|2103.5|2103.2|2105.7|2105.4|2103.2|2102.9|487
1611867620000|2021-01-28 21:00:20|2102.8|2102.5|2103.9|2103.6|2103.9|2103.6|2101.8|2101.5|473
1611867630000|2021-01-28 21:00:30|2104.1|2103.8|2104.1|2103.8|2104.8|2104.5|2103.6|2103.3|260
1611867640000|2021-01-28 21:00:40|2103.7|2103.4|2104.4|2104.1|2104.6|2104.3|2103.3|2103|374
1611867650000|2021-01-28 21:00:50|2104.7|2104.4|2104.7|2104.4|2105.8|2105.5|2104.4|2104.1|161
1611867660000|2021-01-28 21:01:00|2104.6|2104.3|2104.2|2103.9|2105|2104.7|2104.1|2103.8|139
1611867670000|2021-01-28 21:01:10|2104.3|2104|2104.3|2104|2104.6|2104.3|2103.6|2103.3|93
1611867680000|2021-01-28 21:01:20|2104|2103.7|2104|2103.7|2104.3|2104|2103.7|2103.4|98
1611867690000|2021-01-28 21:01:30|2104.2|2103.9|2105.3|2105|2105.3|2105|2104.2|2103.9|93
1611867700000|2021-01-28 21:01:40|2105.7|2105.4|2105.8|2105.5|2106|2105.7|2105.5|2105.2|78
1611867710000|2021-01-28 21:01:50|2106|2105.7|2106.8|2106.5|2107.2|2106.9|2105.9|2105.6|96
1611867720000|2021-01-28 21:02:00|2106.7|2106.4|2106.9|2106.6|2107.3|2107|2106.4|2106.1|363
1611867730000|2021-01-28 21:02:10|2106.8|2106.5|2106.8|2106.5|2107.2|2106.9|2106.7|2106.4|80
1611867740000|2021-01-28 21:02:20|2107.1|2106.8|2107.2|2106.9|2107.4|2107.1|2106.9|2106.6|37
1611867750000|2021-01-28 21:02:30|2107.3|2107|2107.2|2106.9|2107.4|2107.1|2107.1|2106.8|68
1611867760000|2021-01-28 21:02:40|2107.1|2106.8|2107.2|2106.9|2107.4|2107.1|2107|2106.7|61
1611867770000|2021-01-28 21:02:50|2107.4|2107.1|2107.9|2107.6|2108.2|2107.9|2107.4|2107.1|75
1611867780000|2021-01-28 21:03:00|2107.8|2107.5|2108.2|2107.9|2108.4|2108.1|2107.7|2107.4|38
1611867790000|2021-01-28 21:03:10|2108.3|2108|2109.6|2109.3|2109.7|2109.4|2108.2|2107.9|83
1611867800000|2021-01-28 21:03:20|2109.8|2109.5|2110.3|2110|2110.7|2110.4|2109.8|2109.5|159
1611867810000|2021-01-28 21:03:30|2110.4|2110.1|2110.8|2110.5|2110.8|2110.5|2110.4|2110.1|42
1611867820000|2021-01-28 21:03:40|2110.9|2110.6|2110.8|2110.5|2111.3|2111|2110.7|2110.4|117
1611867830000|2021-01-28 21:03:50|2110.7|2110.4|2111.4|2111.1|2111.4|2111.1|2110.2|2109.9|134
1611867840000|2021-01-28 21:04:00|2111.6|2111.3|2111.2|2110.9|2111.8|2111.5|2110.7|2110.4|184
1611867850000|2021-01-28 21:04:10|2110.9|2110.6|2110.5|2110.2|2110.9|2110.6|2110.3|2110|68
1611867860000|2021-01-28 21:04:20|2110.6|2110.3|2109.9|2109.6|2110.6|2110.3|2109.7|2109.4|218
1611867870000|2021-01-28 21:04:30|2109.8|2109.5|2110|2109.7|2110.1|2109.8|2109.6|2109.3|63
1611867880000|2021-01-28 21:04:40|2109.9|2109.6|2110|2109.7|2110.1|2109.8|2109.6|2109.3|48
1611867890000|2021-01-28 21:04:50|2109.7|2109.4|2109|2108.7|2109.7|2109.4|2108.9|2108.6|63
1611867900000|2021-01-28 21:05:00|2109.1|2108.8|2107.5|2107.2|2109.1|2108.8|2107.1|2106.8|118
1611867910000|2021-01-28 21:05:10|2107.4|2107.1|2108.1|2107.8|2108.1|2107.8|2107.4|2107.1|68
1611867920000|2021-01-28 21:05:20|2108|2107.7|2108.1|2107.8|2108.1|2107.8|2107.8|2107.5|39
1611867930000|2021-01-28 21:05:30|2108.2|2107.9|2107.9|2107.6|2108.4|2108.1|2107.8|2107.5|62
1611867940000|2021-01-28 21:05:40|2108|2107.7|2108.1|2107.8|2108.6|2108.3|2107.8|2107.5|114
1611867950000|2021-01-28 21:05:50|2107.9|2107.6|2108.1|2107.8|2108.1|2107.8|2107.8|2107.5|36
1611867960000|2021-01-28 21:06:00|2108|2107.7|2107.8|2107.5|2108|2107.7|2107.8|2107.5|46
1611867970000|2021-01-28 21:06:10|2107.9|2107.6|2107.7|2107.4|2108.2|2107.9|2107.7|2107.4|55
1611867980000|2021-01-28 21:06:20|2107.9|2107.6|2108.1|2107.8|2108.1|2107.8|2107.8|2107.5|25
1611867990000|2021-01-28 21:06:30|2107.9|2107.6|2107.8|2107.5|2108|2107.7|2107.8|2107.5|67
1611868000000|2021-01-28 21:06:40|2107.9|2107.6|2107.7|2107.4|2107.9|2107.6|2107.7|2107.4|46
1611868010000|2021-01-28 21:06:50|2107.6|2107.3|2107.6|2107.3|2107.7|2107.4|2107.5|2107.2|22
1611868020000|2021-01-28 21:07:00|2107.5|2107.2|2107.2|2106.9|2107.5|2107.2|2107.1|2106.8|39
1611868030000|2021-01-28 21:07:10|2107.3|2107|2106.8|2106.5|2107.3|2107|2106.7|2106.4|33
1611868040000|2021-01-28 21:07:20|2106.7|2106.4|2106.4|2106.1|2107.3|2107|2106.4|2106.1|159
1611868050000|2021-01-28 21:07:30|2106.5|2106.2|2106.5|2106.2|2106.7|2106.4|2106.4|2106.1|88
1611868060000|2021-01-28 21:07:40|2106.4|2106.1|2106.1|2105.8|2106.5|2106.2|2106|2105.7|251
1611868070000|2021-01-28 21:07:50|2105.9|2105.6|2105.7|2105.4|2106.1|2105.8|2105.7|2105.4|49
1611868080000|2021-01-28 21:08:00|2105.9|2105.6|2105.6|2105.3|2106|2105.7|2105.6|2105.3|58
1611868090000|2021-01-28 21:08:10|2105.7|2105.4|2105.5|2105.2|2105.8|2105.5|2105.4|2105.1|25
1611868100000|2021-01-28 21:08:20|2105.3|2105|2104.8|2104.5|2105.5|2105.2|2104.5|2104.2|77
1611868110000|2021-01-28 21:08:30|2105.1|2104.8|2105.2|2104.9|2105.3|2105|2105|2104.7|42
1611868120000|2021-01-28 21:08:40|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|3
1611868130000|2021-01-28 21:08:50|2105.1|2104.8|2104.8|2104.5|2105.1|2104.8|2104.8|2104.5|9
1611868140000|2021-01-28 21:09:00|2105|2104.7|2105|2104.7|2105|2104.7|2103.5|2103.2|332
1611868150000|2021-01-28 21:09:10|2105.4|2105.1|2105.3|2105|2105.9|2105.6|2105.3|2105|97
1611868160000|2021-01-28 21:09:20|2105.1|2104.8|2105.9|2105.6|2105.9|2105.6|2105.1|2104.8|20
1611868170000|2021-01-28 21:09:30|2106.3|2106|2106.6|2106.3|2107|2106.7|2106.3|2106|36
1611868180000|2021-01-28 21:09:40|2106.4|2106.1|2106.7|2106.4|2106.7|2106.4|2105.4|2105.1|163
1611868190000|2021-01-28 21:09:50|2106.5|2106.2|2106.8|2106.5|2106.8|2106.5|2106.5|2106.2|40
1611868200000|2021-01-28 21:10:00|2106.9|2106.6|2107.4|2107.1|2107.4|2107.1|2106.7|2106.4|35
1611868210000|2021-01-28 21:10:10|2107.5|2107.2|2106.8|2106.5|2107.5|2107.2|2106.8|2106.5|28
1611868220000|2021-01-28 21:10:20|2106.9|2106.6|2106.2|2105.9|2106.9|2106.6|2105.8|2105.5|79
1611868230000|2021-01-28 21:10:30|2106.3|2106|2105.7|2105.4|2106.3|2106|2105.4|2105.1|99
1611868240000|2021-01-28 21:10:40|2105.6|2105.3|2104.2|2103.9|2106|2105.7|2103.3|2103|53
1611868250000|2021-01-28 21:10:50|2104|2103.7|2104.2|2103.9|2104.6|2104.3|2104|2103.7|27
1611868260000|2021-01-28 21:11:00|2104.6|2104.3|2104.4|2104.1|2104.7|2104.4|2104.2|2103.9|45
1611868270000|2021-01-28 21:11:10|2104.3|2104|2104.8|2104.5|2105.1|2104.8|2104.3|2104|58
1611868280000|2021-01-28 21:11:20|2104.6|2104.3|2104.8|2104.5|2104.8|2104.5|2104.2|2103.9|29
1611868290000|2021-01-28 21:11:30|2105|2104.7|2104.1|2103.8|2105|2104.7|2104.1|2103.8|43
1611868300000|2021-01-28 21:11:40|2103.8|2103.5|2102.1|2101.8|2103.8|2103.5|2102.1|2101.8|121
1611868310000|2021-01-28 21:11:50|2102.2|2101.9|2102.7|2102.4|2102.8|2102.5|2101.7|2101.4|58
1611868320000|2021-01-28 21:12:00|2102.6|2102.3|2102.1|2101.8|2102.8|2102.5|2101.8|2101.5|42
1611868330000|2021-01-28 21:12:10|2102|2101.7|2101.7|2101.4|2102.4|2102.1|2101.5|2101.2|88
1611868340000|2021-01-28 21:12:20|2101.9|2101.6|2101.4|2101.1|2101.9|2101.6|2101.2|2100.9|63
1611868350000|2021-01-28 21:12:30|2101.1|2100.8|2100.9|2100.6|2101.1|2100.8|2100.7|2100.4|78
1611868360000|2021-01-28 21:12:40|2101|2100.7|2102|2101.7|2102.1|2101.8|2100.7|2100.4|139
1611868370000|2021-01-28 21:12:50|2101.9|2101.6|2102.4|2102.1|2102.5|2102.2|2101.6|2101.3|134
1611868380000|2021-01-28 21:13:00|2102.2|2101.9|2101.8|2101.5|2103|2102.7|2101.8|2101.5|93
1611868390000|2021-01-28 21:13:10|2101.9|2101.6|2101.2|2100.9|2102|2101.7|2101.2|2100.9|170
1611868400000|2021-01-28 21:13:20|2101.1|2100.8|2100.8|2100.5|2101.3|2101|2100.8|2100.5|72
1611868410000|2021-01-28 21:13:30|2100.9|2100.6|2100.7|2100.4|2100.9|2100.6|2100.3|2100|152
1611868420000|2021-01-28 21:13:40|2100.5|2100.2|2099.9|2099.6|2100.5|2100.2|2099.8|2099.5|110
1611868430000|2021-01-28 21:13:50|2100.3|2100|2100.3|2100|2100.9|2100.6|2099.9|2099.6|120
1611868440000|2021-01-28 21:14:00|2100.4|2100.1|2099.3|2099|2100.4|2100.1|2099.2|2098.9|80
1611868450000|2021-01-28 21:14:10|2099.2|2098.9|2098.7|2098.4|2099.9|2099.6|2098.7|2098.4|155
1611868460000|2021-01-28 21:14:20|2098.9|2098.6|2099.6|2099.3|2099.6|2099.3|2098.8|2098.5|134
1611868470000|2021-01-28 21:14:30|2099.1|2098.8|2098.8|2098.5|2099.7|2099.4|2098.5|2098.2|149
1611868480000|2021-01-28 21:14:40|2098.7|2098.4|2099|2098.7|2099|2098.7|2098.6|2098.3|137
1611868490000|2021-01-28 21:14:50|2099.4|2099.1|2099.8|2099|2099.8|2099.5|2099.2|2098.9|221
1611868500000|2021-01-28 21:15:00|2099.9|2099.1|2100.1|2099.3|2100.5|2099.7|2099.9|2099.1|1
1611868510000|2021-01-28 21:15:10|2100.2|2099.4|2100.5|2099.7|2100.5|2099.7|2100.2|2099.4|0
1611868520000|2021-01-28 21:15:20|2100.4|2099.6|2100.4|2099.6|2100.5|2099.7|2100.4|2099.6|0
1611868540000|2021-01-28 21:15:40|2100.3|2099.5|2100.1|2099.3|2100.3|2099.5|2100.1|2099.3|0
1611868580000|2021-01-28 21:16:20|2100|2099.2|2100.1|2099.3|2100.1|2099.3|2100|2099.2|0
1611868590000|2021-01-28 21:16:30|2100|2099.2|2099.9|2099.1|2100|2099.2|2099.9|2099.1|0
1611868600000|2021-01-28 21:16:40|2100.2|2099.4|2100|2099.2|2100.3|2099.5|2100|2099.2|0
1611868650000|2021-01-28 21:17:30|2100.1|2099.3|2100.1|2099.3|2100.1|2099.3|2100.1|2099.3|0
1611868730000|2021-01-28 21:18:50|2100.2|2099.4|2100.1|2099.3|2100.3|2099.5|2100.1|2099.3|0
1611868740000|2021-01-28 21:19:00|2100|2099.2|2099.9|2099.1|2100|2099.2|2099.9|2099.1|0
1611868760000|2021-01-28 21:19:20|2099.8|2099|2099.9|2099.1|2099.9|2099.1|2099.8|2099|0
1611868770000|2021-01-28 21:19:30|2099.8|2099|2099.9|2099.1|2099.9|2099.1|2099.8|2099|0
1611868820000|2021-01-28 21:20:20|2099.8|2099|2099.8|2099|2099.8|2099|2099.6|2098.8|0
1611868930000|2021-01-28 21:22:10|2099.9|2099.1|2099.9|2099.1|2099.9|2099.1|2099.9|2099.1|0
1611868950000|2021-01-28 21:22:30|2099.8|2099|2099.8|2099|2099.8|2099|2099.8|2099|0
1611868960000|2021-01-28 21:22:40|2099.9|2099.1|2099.8|2099|2099.9|2099.1|2099.8|2099|0
1611868980000|2021-01-28 21:23:00|2099.9|2099.1|2100|2099.2|2100|2099.2|2099.9|2099.1|0
1611869000000|2021-01-28 21:23:20|2099.9|2099.1|2100|2099.2|2100|2099.2|2099.9|2099.1|0
1611869010000|2021-01-28 21:23:30|2100.1|2099.3|2100.1|2099.3|2100.1|2099.3|2100.1|2099.3|0
1611869030000|2021-01-28 21:23:50|2100|2099.2|2100|2099.2|2100|2099.2|2100|2099.2|0
1611869040000|2021-01-28 21:24:00|2099.9|2099.1|2100.1|2099.3|2100.1|2099.3|2099.9|2099.1|0
1611869050000|2021-01-28 21:24:10|2100.2|2099.4|2100.2|2099.4|2100.2|2099.4|2100.2|2099.4|0
1611869060000|2021-01-28 21:24:20|2100.4|2099.6|2100.4|2099.6|2100.4|2099.6|2100.3|2099.5|0
1611869070000|2021-01-28 21:24:30|2100.5|2099.7|2100.7|2099.9|2100.7|2099.9|2100.3|2099.5|0
1611869080000|2021-01-28 21:24:40|2100.6|2099.8|2100.6|2099.8|2100.6|2099.8|2100.6|2099.8|0
1611869090000|2021-01-28 21:24:50|2101|2100.2|2101|2100.2|2101|2100.2|2101|2100.2|0
1611869120000|2021-01-28 21:25:20|2101.1|2100.3|2101.1|2100.3|2101.1|2100.3|2101.1|2100.3|0
1611869130000|2021-01-28 21:25:30|2100.5|2099.7|2097.8|2097|2100.5|2099.7|2097.8|2097|0
1611869140000|2021-01-28 21:25:40|2098.1|2097.3|2099.9|2099.1|2099.9|2099.1|2098.1|2097.3|0
1611869150000|2021-01-28 21:25:50|2100.1|2099.3|2099.7|2098.9|2100.1|2099.3|2099.7|2098.9|0
1611869160000|2021-01-28 21:26:00|2099.6|2098.8|2099.9|2099.1|2099.9|2099.1|2099.4|2098.6|0
1611869170000|2021-01-28 21:26:10|2100|2099.2|2100|2099.2|2100.2|2099.4|2100|2099.2|0
1611869180000|2021-01-28 21:26:20|2100.1|2099.3|2099.9|2099.1|2100.1|2099.3|2099.9|2099.1|0
1611869190000|2021-01-28 21:26:30|2100|2099.2|2100|2099.2|2100|2099.2|2100|2099.2|0
1611869210000|2021-01-28 21:26:50|2100.1|2099.3|2100.1|2099.3|2100.1|2099.3|2100.1|2099.3|0
1611869260000|2021-01-28 21:27:40|2100|2099.2|2100|2099.2|2100|2099.2|2100|2099.2|0
1611869270000|2021-01-28 21:27:50|2099.9|2099.1|2099.9|2099.1|2099.9|2099.1|2099.9|2099.1|0
1611869290000|2021-01-28 21:28:10|2100|2099.2|2100|2099.2|2100|2099.2|2100|2099.2|0
1611869310000|2021-01-28 21:28:30|2099.9|2099.1|2099.7|2098.9|2099.9|2099.1|2099.7|2098.9|0
1611869320000|2021-01-28 21:28:40|2100.1|2099.3|2100.1|2099.3|2100.1|2099.3|2100.1|2099.3|0
1611869340000|2021-01-28 21:29:00|2100.2|2099.4|2100.2|2099.4|2100.2|2099.4|2100.2|2099.4|0
1611869360000|2021-01-28 21:29:20|2100.1|2099.3|2100|2099.2|2100.1|2099.3|2100|2099.2|0
1611869370000|2021-01-28 21:29:30|2100.1|2099.3|2100.1|2099.3|2100.1|2099.3|2100|2099.2|0
1611869380000|2021-01-28 21:29:40|2100|2099.2|2100.1|2099.3|2100.1|2099.3|2100|2099.2|0
1611869390000|2021-01-28 21:29:50|2100|2099.2|2099.7|2098.9|2100|2099.2|2099.7|2098.9|0
1611869400000|2021-01-28 21:30:00|2099.9|2099.1|2101.1|2100.8|2102|2101.7|2099.9|2099.1|161
1611869410000|2021-01-28 21:30:10|2100.7|2100.4|2102.1|2101.8|2102.1|2101.8|2100.2|2099.9|60
1611869420000|2021-01-28 21:30:20|2102.7|2102.4|2103|2102.7|2103.6|2103.3|2102.3|2102|109
1611869430000|2021-01-28 21:30:30|2103.1|2102.8|2102.1|2101.8|2103.1|2102.8|2102.1|2101.8|41
1611869440000|2021-01-28 21:30:40|2102.6|2102.3|2102.9|2102.6|2102.9|2102.6|2102|2101.7|93
1611869450000|2021-01-28 21:30:50|2102.5|2102.2|2103.1|2102.8|2103.1|2102.8|2102.4|2102.1|63
1611869460000|2021-01-28 21:31:00|2102.9|2102.6|2102.9|2102.6|2103.1|2102.8|2102.9|2102.6|76
1611869470000|2021-01-28 21:31:10|2103.1|2102.8|2102.9|2102.6|2103.1|2102.8|2102.9|2102.6|7
1611869480000|2021-01-28 21:31:20|2103.1|2102.8|2103.5|2103.2|2103.5|2103.2|2102.8|2102.5|50
1611869490000|2021-01-28 21:31:30|2103.3|2103|2103.1|2102.8|2103.3|2103|2102.6|2102.3|62
1611869500000|2021-01-28 21:31:40|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|18
1611869510000|2021-01-28 21:31:50|2103.2|2102.9|2103.4|2103.1|2104.1|2103.8|2103.2|2102.9|35
1611869520000|2021-01-28 21:32:00|2103.1|2102.8|2102.5|2102.2|2103.6|2103.3|2102.5|2102.2|48
1611869530000|2021-01-28 21:32:10|2102.3|2102|2102.7|2102.4|2102.9|2102.6|2102.3|2102|21
1611869540000|2021-01-28 21:32:20|2103.3|2103|2103.1|2102.8|2103.3|2103|2103.1|2102.8|13
1611869550000|2021-01-28 21:32:30|2103.4|2103.1|2102.8|2102.5|2103.9|2103.6|2102.8|2102.5|43
1611869560000|2021-01-28 21:32:40|2102.9|2102.6|2102.8|2102.5|2103.2|2102.9|2102.8|2102.5|28
1611869570000|2021-01-28 21:32:50|2102.9|2102.6|2100.1|2099.8|2103|2102.7|2100.1|2099.8|80
1611869580000|2021-01-28 21:33:00|2100.2|2099.9|2101.1|2100.8|2101.3|2101|2100.2|2099.9|98
1611869590000|2021-01-28 21:33:10|2101.3|2101|2102.6|2102.3|2102.9|2102.6|2101.3|2101|57
1611869600000|2021-01-28 21:33:20|2102.4|2102.1|2102.8|2102.5|2102.8|2102.5|2102.3|2102|19
1611869610000|2021-01-28 21:33:30|2102.7|2102.4|2102.2|2101.9|2102.7|2102.4|2102.2|2101.9|6
1611869620000|2021-01-28 21:33:40|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2
1611869630000|2021-01-28 21:33:50|2101.7|2101.4|2100.4|2100.1|2101.7|2101.4|2100.4|2100.1|23
1611869640000|2021-01-28 21:34:00|2099.5|2099.2|2099.1|2098.8|2099.9|2099.6|2099.1|2098.8|33
1611869650000|2021-01-28 21:34:10|2099|2098.7|2099|2098.7|2099.3|2099|2098.6|2098.3|22
1611869660000|2021-01-28 21:34:20|2098.7|2098.4|2097.7|2097.4|2098.7|2098.4|2097.6|2097.3|37
1611869670000|2021-01-28 21:34:30|2098.1|2097.8|2098.6|2098.3|2098.8|2098.5|2098.1|2097.8|42
1611869680000|2021-01-28 21:34:40|2099|2098.7|2101|2100.7|2101.1|2100.8|2099|2098.7|36
1611869690000|2021-01-28 21:34:50|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|7
1611869700000|2021-01-28 21:35:00|2099.6|2099.3|2097.7|2097.4|2099.6|2099.3|2097.7|2097.4|12
1611869710000|2021-01-28 21:35:10|2097.8|2097.5|2097.8|2097.5|2098.4|2098.1|2097.5|2097.2|23
1611869720000|2021-01-28 21:35:20|2098.5|2098.2|2097.7|2097.4|2098.5|2098.2|2097.7|2097.4|29
1611869730000|2021-01-28 21:35:30|2097.4|2097.1|2097.1|2096.8|2097.8|2097.5|2096.9|2096.6|49
1611869740000|2021-01-28 21:35:40|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2095.9|2095.6|35
1611869750000|2021-01-28 21:35:50|2096.8|2096.5|2096.4|2096.1|2096.8|2096.5|2096.4|2096.1|16
1611869760000|2021-01-28 21:36:00|2096.8|2096.5|2097.1|2096.8|2097.1|2096.8|2096.5|2096.2|31
1611869770000|2021-01-28 21:36:10|2097.5|2097.2|2097.1|2096.8|2097.5|2097.2|2097.1|2096.8|67
1611869780000|2021-01-28 21:36:20|2097|2096.7|2096.4|2096.1|2097|2096.7|2096.1|2095.8|32
1611869790000|2021-01-28 21:36:30|2096.1|2095.8|2096.1|2095.8|2096.4|2096.1|2096|2095.7|32
1611869800000|2021-01-28 21:36:40|2096.4|2096.1|2096|2095.7|2096.4|2096.1|2096|2095.7|30
1611869810000|2021-01-28 21:36:50|2095.8|2095.5|2096.9|2096.6|2097.2|2096.9|2095.8|2095.5|61
1611869820000|2021-01-28 21:37:00|2097.4|2097.1|2097.9|2097.6|2097.9|2097.6|2097.4|2097.1|4
1611869830000|2021-01-28 21:37:10|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|4
1611869840000|2021-01-28 21:37:20|2098.3|2098|2097.9|2097.6|2098.5|2098.2|2097.9|2097.6|15
1611869850000|2021-01-28 21:37:30|2098.1|2097.8|2098.9|2098.6|2098.9|2098.6|2098.1|2097.8|23
1611869860000|2021-01-28 21:37:40|2098.8|2098.5|2099|2098.7|2099.1|2098.8|2098.8|2098.5|4
1611869870000|2021-01-28 21:37:50|2099.5|2099.2|2099.1|2098.8|2099.5|2099.2|2099.1|2098.8|7
1611869880000|2021-01-28 21:38:00|2099|2098.7|2099.3|2099|2099.3|2099|2098.9|2098.6|16
1611869890000|2021-01-28 21:38:10|2099.4|2099.1|2099.1|2098.8|2099.4|2099.1|2098.7|2098.4|12
1611869930000|2021-01-28 21:38:50|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|6
1611869940000|2021-01-28 21:39:00|2098.7|2098.4|2098.4|2098.1|2098.7|2098.4|2098.4|2098.1|3
1611869950000|2021-01-28 21:39:10|2098.3|2098|2097.8|2097.5|2098.4|2098.1|2097.8|2097.5|29
1611869960000|2021-01-28 21:39:20|2098.1|2097.8|2098.1|2097.8|2098.4|2098.1|2097.9|2097.6|26
1611869970000|2021-01-28 21:39:30|2098|2097.7|2097.5|2097.2|2098|2097.7|2097.5|2097.2|10
1611869980000|2021-01-28 21:39:40|2097.7|2097.4|2098|2097.7|2098|2097.7|2097.5|2097.2|32
1611869990000|2021-01-28 21:39:50|2098.1|2097.8|2098.6|2098.3|2098.7|2098.4|2098.1|2097.8|44
1611870010000|2021-01-28 21:40:10|2098.4|2098.1|2098.6|2098.3|2098.6|2098.3|2098.4|2098.1|18
1611870020000|2021-01-28 21:40:20|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|8
1611870030000|2021-01-28 21:40:30|2098.7|2098.4|2098.3|2098|2098.7|2098.4|2098.3|2098|4
1611870040000|2021-01-28 21:40:40|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|3
1611870050000|2021-01-28 21:40:50|2097.7|2097.4|2097.6|2097.3|2098.1|2097.8|2097.5|2097.2|7
1611870060000|2021-01-28 21:41:00|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2
1611870070000|2021-01-28 21:41:10|2097.3|2097|2097.5|2097.2|2097.5|2097.2|2097.3|2097|2
1611870080000|2021-01-28 21:41:20|2097.4|2097.1|2097|2096.7|2097.5|2097.2|2097|2096.7|15
1611870090000|2021-01-28 21:41:30|2096.9|2096.6|2096.7|2096.4|2096.9|2096.6|2096.3|2096|14
1611870100000|2021-01-28 21:41:40|2096.2|2095.9|2096.6|2096.3|2096.6|2096.3|2096.1|2095.8|7
1611870110000|2021-01-28 21:41:50|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|3
1611870120000|2021-01-28 21:42:00|2096.5|2096.2|2097|2096.7|2097|2096.7|2096.3|2096|32
1611870130000|2021-01-28 21:42:10|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|3
1611870140000|2021-01-28 21:42:20|2096.8|2096.5|2096.9|2096.6|2096.9|2096.6|2096.8|2096.5|9
1611870150000|2021-01-28 21:42:30|2097.1|2096.8|2097.6|2097.3|2097.6|2097.3|2097.1|2096.8|13
1611870160000|2021-01-28 21:42:40|2097.9|2097.6|2097.8|2097.5|2097.9|2097.6|2097.8|2097.5|3
1611870170000|2021-01-28 21:42:50|2098.3|2098|2098.8|2098.5|2098.8|2098.5|2098.3|2098|11
1611870180000|2021-01-28 21:43:00|2098.3|2098|2098.7|2098.4|2098.7|2098.4|2098.3|2098|2
1611870210000|2021-01-28 21:43:30|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|3
1611870220000|2021-01-28 21:43:40|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|3
1611870230000|2021-01-28 21:43:50|2098.9|2098.6|2099|2098.7|2099.1|2098.8|2098.7|2098.4|16
1611870240000|2021-01-28 21:44:00|2099.1|2098.8|2099.9|2099.6|2099.9|2099.6|2099.1|2098.8|54
1611870250000|2021-01-28 21:44:10|2099.5|2099.2|2100.2|2099.9|2100.2|2099.9|2099.5|2099.2|20
1611870260000|2021-01-28 21:44:20|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|3
1611870280000|2021-01-28 21:44:40|2100.2|2099.9|2100.5|2100.2|2100.5|2100.2|2100.2|2099.9|9
1611870290000|2021-01-28 21:44:50|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|4
1611870320000|2021-01-28 21:45:20|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|1
1611870330000|2021-01-28 21:45:30|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2
1611870340000|2021-01-28 21:45:40|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2
1611870350000|2021-01-28 21:45:50|||||||||3
1611870360000|2021-01-28 21:46:00|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|1
1611870370000|2021-01-28 21:46:10|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|5
1611870380000|2021-01-28 21:46:20|2098.5|2098.2|2098.5|2098.2|2098.6|2098.3|2098.5|2098.2|9
1611870390000|2021-01-28 21:46:30|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|5
1611870410000|2021-01-28 21:46:50|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1611870420000|2021-01-28 21:47:00|2099.2|2098.9|2098.5|2098.2|2099.2|2098.9|2098.5|2098.2|5
1611870430000|2021-01-28 21:47:10|2098.7|2098.4|2098.5|2098.2|2098.7|2098.4|2098.5|2098.2|9
1611870460000|2021-01-28 21:47:40|2098.9|2098.6|2099.2|2098.9|2099.2|2098.9|2098.9|2098.6|13
1611870470000|2021-01-28 21:47:50|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2
1611870480000|2021-01-28 21:48:00|2099.6|2099.3|2099.9|2099.6|2099.9|2099.6|2099.6|2099.3|3
1611870490000|2021-01-28 21:48:10|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|6
1611870500000|2021-01-28 21:48:20|2099|2098.7|2099.4|2099.1|2099.4|2099.1|2099|2098.7|2
1611870510000|2021-01-28 21:48:30|2099.3|2099|2099.5|2099.2|2099.5|2099.2|2099.3|2099|7
1611870530000|2021-01-28 21:48:50|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1611870550000|2021-01-28 21:49:10|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|1
1611870560000|2021-01-28 21:49:20|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1611870570000|2021-01-28 21:49:30|2098.6|2098.3|2099|2098.7|2099|2098.7|2098.6|2098.3|7
1611870580000|2021-01-28 21:49:40|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2099|2098.7|10
1611870600000|2021-01-28 21:50:00|2099.2|2098.9|2099.7|2099.4|2099.7|2099.4|2099.2|2098.9|8
1611870620000|2021-01-28 21:50:20|2099.1|2098.8|2098.7|2098.4|2099.1|2098.8|2098.7|2098.4|6
1611870630000|2021-01-28 21:50:30|2098.5|2098.2|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|10
1611870640000|2021-01-28 21:50:40|2098.1|2097.8|2098.2|2097.9|2098.2|2097.9|2098.1|2097.8|8
1611870660000|2021-01-28 21:51:00|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|17
1611870680000|2021-01-28 21:51:20|2098|2097.7|2097.5|2097.2|2098|2097.7|2097.5|2097.2|4
1611870690000|2021-01-28 21:51:30|2097.1|2096.8|2097.3|2097|2097.3|2097|2096.9|2096.6|8
1611870710000|2021-01-28 21:51:50|2097.6|2097.3|2098.1|2097.8|2098.1|2097.8|2097.6|2097.3|10
1611870720000|2021-01-28 21:52:00|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|9
1611870740000|2021-01-28 21:52:20|2097.8|2097.5|2097.5|2097.2|2097.9|2097.6|2097.5|2097.2|35
1611870750000|2021-01-28 21:52:30|2097.9|2097.6|2097.9|2097.6|2098|2097.7|2097.9|2097.6|51
1611870760000|2021-01-28 21:52:40|2097.4|2097.1|2097.7|2097.4|2097.9|2097.6|2097.4|2097.1|6
1611870770000|2021-01-28 21:52:50|2097.8|2097.5|2097.4|2097.1|2097.8|2097.5|2097.3|2097|27
1611870780000|2021-01-28 21:53:00|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1611870790000|2021-01-28 21:53:10|2097.1|2096.8|2096.9|2096.6|2097.1|2096.8|2096.9|2096.6|32
1611870800000|2021-01-28 21:53:20|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2096.9|2096.6|4
1611870810000|2021-01-28 21:53:30|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1611870820000|2021-01-28 21:53:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|6
1611870830000|2021-01-28 21:53:50|2097.2|2096.9|2097.5|2097.2|2097.5|2097.2|2097.2|2096.9|5
1611870840000|2021-01-28 21:54:00|2097.4|2097.1|2097.2|2096.9|2097.4|2097.1|2097.1|2096.8|11
1611870850000|2021-01-28 21:54:10|2096.8|2096.5|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|9
1611870860000|2021-01-28 21:54:20|2096.8|2096.5|2097|2096.7|2097|2096.7|2096.8|2096.5|10
1611870870000|2021-01-28 21:54:30|2097.4|2097.1|2097.2|2096.9|2097.4|2097.1|2097|2096.7|115
1611870880000|2021-01-28 21:54:40|2097.1|2096.8|2097.4|2097.1|2097.4|2097.1|2097.1|2096.8|9
1611870890000|2021-01-28 21:54:50|2097.5|2097.2|2098|2097.7|2098|2097.7|2097.5|2097.2|9
1611870900000|2021-01-28 21:55:00|2098.6|2098.3|2098.3|2098|2098.6|2098.3|2097.7|2097.4|18
1611870940000|2021-01-28 21:55:40|2098|2097.7|2098.5|2098.2|2098.5|2098.2|2098|2097.7|3
1611870950000|2021-01-28 21:55:50|||||||||3
1611870960000|2021-01-28 21:56:00|2098.4|2098.1|2098|2097.7|2098.4|2098.1|2098|2097.7|10
1611870970000|2021-01-28 21:56:10|2097.8|2097.5|2098.1|2097.8|2098.1|2097.8|2097.8|2097.5|3
1611870990000|2021-01-28 21:56:30|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|4
1611871000000|2021-01-28 21:56:40|2098.2|2097.9|2098.3|2098|2098.3|2098|2098.2|2097.9|3
1611871010000|2021-01-28 21:56:50|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|13
1611871020000|2021-01-28 21:57:00|2098.2|2097.9|2098.3|2098|2098.3|2098|2098.2|2097.9|12
1611871040000|2021-01-28 21:57:20|2097.7|2097.4|2097.3|2097|2097.7|2097.4|2097|2096.7|43
1611871050000|2021-01-28 21:57:30|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|14
1611871060000|2021-01-28 21:57:40|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.5|2097.2|3
1611871070000|2021-01-28 21:57:50|2098|2097.7|2098.6|2098.3|2098.6|2098.3|2097.8|2097.5|29
1611871080000|2021-01-28 21:58:00|2098.2|2097.9|2098|2097.7|2098.2|2097.9|2097.9|2097.6|6
1611871090000|2021-01-28 21:58:10|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|9
1611871100000|2021-01-28 21:58:20|2097.8|2097.5|2097.4|2097.1|2097.8|2097.5|2097.4|2097.1|6
1611871110000|2021-01-28 21:58:30|2097.3|2097|2097|2096.7|2097.3|2097|2097|2096.7|46
1611871120000|2021-01-28 21:58:40|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|6
1611871130000|2021-01-28 21:58:50|2097|2096.7|2097|2096.7|2097.3|2097|2097|2096.7|7
1611871140000|2021-01-28 21:59:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|7
1611871150000|2021-01-28 21:59:10|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|3
1611871160000|2021-01-28 21:59:20|2097|2096.7|2096.6|2096.3|2097|2096.7|2096.6|2096.3|52
1611871170000|2021-01-28 21:59:30|2095.9|2095.6|2094.8|2094.5|2095.9|2095.6|2094.8|2094.5|86
1611871180000|2021-01-28 21:59:40|2095|2094.7|2095.6|2095.3|2095.7|2095.4|2095|2094.7|15
1611871190000|2021-01-28 21:59:50|2095.2|2094.9|2095.8|2095|2096.8|2096.5|2095.2|2094.9|20
1611871200000|2021-01-28 22:00:00|2096|2095.2|2096|2095.2|2096|2095.2|2096|2095.2|0
1611871220000|2021-01-28 22:00:20|2095.8|2095|2095.7|2094.9|2095.8|2095|2095.7|2094.9|0
1611871230000|2021-01-28 22:00:30|2095.6|2094.8|2095.5|2094.7|2095.7|2094.9|2095.5|2094.7|0
1611871250000|2021-01-28 22:00:50|2095.6|2094.8|2095.7|2094.9|2095.7|2094.9|2095.6|2094.8|0
1611871260000|2021-01-28 22:01:00|2095.6|2094.8|2095.6|2094.8|2095.6|2094.8|2095.4|2094.6|0
1611871270000|2021-01-28 22:01:10|2095.7|2094.9|2095.7|2094.9|2095.7|2094.9|2095.7|2094.9|0
1611871280000|2021-01-28 22:01:20|2095.6|2094.8|2095.5|2094.7|2095.6|2094.8|2095.5|2094.7|0
1611871300000|2021-01-28 22:01:40|2095.6|2094.8|2095.5|2094.7|2095.6|2094.8|2095.5|2094.7|0
1611871310000|2021-01-28 22:01:50|2095.6|2094.8|2095.7|2094.9|2095.7|2094.9|2095.6|2094.8|0
1611871320000|2021-01-28 22:02:00|2095.6|2094.8|2095.5|2094.7|2095.6|2094.8|2095.5|2094.7|0
1611871330000|2021-01-28 22:02:10|2095.6|2094.8|2095.8|2095|2095.8|2095|2095.6|2094.8|0
1611871340000|2021-01-28 22:02:20|2095.9|2095.1|2096|2095.2|2096|2095.2|2095.9|2095.1|0
1611871410000|2021-01-28 22:03:30|2095.9|2095.1|2095.7|2094.9|2095.9|2095.1|2095.6|2094.8|0
1611871450000|2021-01-28 22:04:10|2095.8|2095|2095.8|2095|2096|2095.2|2095.8|2095|0
1611871460000|2021-01-28 22:04:20|2095.9|2095.1|2095.7|2094.9|2096|2095.2|2095.7|2094.9|0
1611871470000|2021-01-28 22:04:30|2095.8|2095|2095.8|2095|2095.9|2095.1|2095.8|2095|0
1611871480000|2021-01-28 22:04:40|2095.9|2095.1|2095.9|2095.1|2095.9|2095.1|2095.9|2095.1|0
1611871490000|2021-01-28 22:04:50|2096|2095.2|2096|2095.2|2096|2095.2|2096|2095.2|0
1611871520000|2021-01-28 22:05:20|2096.1|2095.3|2096.1|2095.3|2096.1|2095.3|2096.1|2095.3|0
1611871530000|2021-01-28 22:05:30|2096|2095.2|2095.8|2095|2096.1|2095.3|2095.8|2095|0
1611871540000|2021-01-28 22:05:40|2095.7|2094.9|2095.8|2095|2095.8|2095|2095.6|2094.8|0
1611871550000|2021-01-28 22:05:50|2096|2095.2|2095.9|2095.1|2096|2095.2|2095.9|2095.1|0
1611871590000|2021-01-28 22:06:30|2095.8|2095|2095.9|2095.1|2095.9|2095.1|2095.8|2095|0
1611871630000|2021-01-28 22:07:10|2095.8|2095|2095.8|2095|2095.8|2095|2095.8|2095|0
1611871640000|2021-01-28 22:07:20|2095.9|2095.1|2095.9|2095.1|2095.9|2095.1|2095.8|2095|0
1611871650000|2021-01-28 22:07:30|2096|2095.2|2096|2095.2|2096|2095.2|2096|2095.2|0
1611871680000|2021-01-28 22:08:00|2095.9|2095.1|2096|2095.2|2096|2095.2|2095.9|2095.1|0
1611871700000|2021-01-28 22:08:20|2096.1|2095.3|2096.4|2095.6|2096.6|2095.8|2096.1|2095.3|0
1611871710000|2021-01-28 22:08:30|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|0
1611871720000|2021-01-28 22:08:40|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|0
1611871730000|2021-01-28 22:08:50|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|0
1611871740000|2021-01-28 22:09:00|2096.5|2095.7|2096.6|2095.8|2096.6|2095.8|2096.5|2095.7|0
1611871750000|2021-01-28 22:09:10|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|0
1611871770000|2021-01-28 22:09:30|2096.4|2095.6|2096.3|2095.5|2096.4|2095.6|2096.3|2095.5|0
1611871800000|2021-01-28 22:10:00|2096.4|2095.6|2096.6|2095.8|2096.6|2095.8|2096.4|2095.6|0
1611871810000|2021-01-28 22:10:10|2096.7|2095.9|2096.9|2096.1|2096.9|2096.1|2096.7|2095.9|0
1611871820000|2021-01-28 22:10:20|2096.8|2096|2096.8|2096|2096.8|2096|2096.8|2096|0
1611871850000|2021-01-28 22:10:50|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|0
1611871860000|2021-01-28 22:11:00|2096.8|2096|2096.8|2096|2096.8|2096|2096.8|2096|0
1611871870000|2021-01-28 22:11:10|2096.9|2096.1|2096.9|2096.1|2096.9|2096.1|2096.9|2096.1|0
1611871880000|2021-01-28 22:11:20|2097|2096.2|2097|2096.2|2097|2096.2|2097|2096.2|0
1611871890000|2021-01-28 22:11:30|2097.1|2096.3|2097.1|2096.3|2097.1|2096.3|2097.1|2096.3|0
1611871910000|2021-01-28 22:11:50|2097|2096.2|2096.7|2095.9|2097|2096.2|2096.7|2095.9|0
1611871930000|2021-01-28 22:12:10|2096.6|2095.8|2096.7|2095.9|2096.7|2095.9|2096.6|2095.8|0
1611871940000|2021-01-28 22:12:20|2096.8|2096|2096.7|2095.9|2096.8|2096|2096.7|2095.9|0
1611871950000|2021-01-28 22:12:30|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|0
1611872000000|2021-01-28 22:13:20|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|0
1611872010000|2021-01-28 22:13:30|2096.8|2096|2096.8|2096|2096.9|2096.1|2096.8|2096|0
1611872060000|2021-01-28 22:14:20|2096.7|2095.9|2096.8|2096|2096.8|2096|2096.7|2095.9|0
1611872090000|2021-01-28 22:14:50|2096.9|2096.1|2096.9|2096.1|2096.9|2096.1|2096.9|2096.1|0
1611872110000|2021-01-28 22:15:10|2096.8|2096|2097.1|2096.3|2097.1|2096.3|2096.8|2096|0
1611872140000|2021-01-28 22:15:40|2097|2096.2|2097|2096.2|2097|2096.2|2097|2096.2|0
1611872160000|2021-01-28 22:16:00|2097.1|2096.3|2097.1|2096.3|2097.1|2096.3|2097.1|2096.3|0
1611872180000|2021-01-28 22:16:20|2097.3|2096.5|2097.3|2096.5|2097.3|2096.5|2097.3|2096.5|0
1611872190000|2021-01-28 22:16:30|2097.1|2096.3|2097.2|2096.4|2097.2|2096.4|2097.1|2096.3|0
1611872200000|2021-01-28 22:16:40|2097.1|2096.3|2097.2|2096.4|2097.2|2096.4|2097.1|2096.3|0
1611872230000|2021-01-28 22:17:10|2097.1|2096.3|2097|2096.2|2097.3|2096.5|2097|2096.2|0
1611872300000|2021-01-28 22:18:20|2096.9|2096.1|2096.9|2096.1|2097|2096.2|2096.8|2096|0
1611872310000|2021-01-28 22:18:30|2097|2096.2|2096.9|2096.1|2097.1|2096.3|2096.8|2096|0
1611872330000|2021-01-28 22:18:50|2097|2096.2|2096.9|2096.1|2097.1|2096.3|2096.9|2096.1|0
1611872470000|2021-01-28 22:21:10|2097|2096.2|2096.6|2095.8|2097.1|2096.3|2096.6|2095.8|0
1611872480000|2021-01-28 22:21:20|2096.5|2095.7|2096.2|2095.4|2096.6|2095.8|2096.2|2095.4|0
1611872490000|2021-01-28 22:21:30|2096.3|2095.5|2096.3|2095.5|2096.5|2095.7|2096.3|2095.5|0
1611872510000|2021-01-28 22:21:50|2096.4|2095.6|2096.5|2095.7|2096.5|2095.7|2096.4|2095.6|0
1611872550000|2021-01-28 22:22:30|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|0
1611872580000|2021-01-28 22:23:00|2096.5|2095.7|2096.4|2095.6|2096.5|2095.7|2096.4|2095.6|0
1611872590000|2021-01-28 22:23:10|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|0
1611872610000|2021-01-28 22:23:30|2096.4|2095.6|2096.3|2095.5|2096.4|2095.6|2096.3|2095.5|0
1611872620000|2021-01-28 22:23:40|2096.2|2095.4|2096|2095.2|2096.2|2095.4|2096|2095.2|0
1611872630000|2021-01-28 22:23:50|2096.1|2095.3|2096.4|2095.6|2096.4|2095.6|2096.1|2095.3|0
1611872670000|2021-01-28 22:24:30|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|0
1611872730000|2021-01-28 22:25:30|2096.4|2095.6|2096.4|2095.6|2096.4|2095.6|2096.4|2095.6|0
1611872740000|2021-01-28 22:25:40|2096.5|2095.7|2096.1|2095.3|2096.5|2095.7|2096.1|2095.3|0
1611872750000|2021-01-28 22:25:50|2096.3|2095.5|2096.2|2095.4|2096.3|2095.5|2096.2|2095.4|0
1611872760000|2021-01-28 22:26:00|2096.1|2095.3|2096.2|2095.4|2096.2|2095.4|2096.1|2095.3|0
1611872800000|2021-01-28 22:26:40|2096.3|2095.5|2096.3|2095.5|2096.3|2095.5|2096.3|2095.5|0
1611872830000|2021-01-28 22:27:10|2096.2|2095.4|2096.2|2095.4|2096.4|2095.6|2096.2|2095.4|0
1611872910000|2021-01-28 22:28:30|2096.3|2095.5|2096.4|2095.6|2096.4|2095.6|2096.3|2095.5|0
1611872920000|2021-01-28 22:28:40|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|0
1611872930000|2021-01-28 22:28:50|2096.4|2095.6|2096.3|2095.5|2096.4|2095.6|2096.3|2095.5|0
1611872940000|2021-01-28 22:29:00|2096.4|2095.6|2096.4|2095.6|2096.4|2095.6|2096.3|2095.5|0
1611873040000|2021-01-28 22:30:40|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|0
1611873060000|2021-01-28 22:31:00|2096.6|2095.8|2096.8|2096|2096.8|2096|2096.6|2095.8|0
1611873090000|2021-01-28 22:31:30|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|0
1611873110000|2021-01-28 22:31:50|2096.7|2095.9|2096.6|2095.8|2096.7|2095.9|2096.6|2095.8|0
1611873140000|2021-01-28 22:32:20|2096.7|2095.9|2096.7|2095.9|2096.8|2096|2096.7|2095.9|0
1611873150000|2021-01-28 22:32:30|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|0
1611873170000|2021-01-28 22:32:50|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|0
1611873180000|2021-01-28 22:33:00|2096.8|2096|2096.8|2096|2096.8|2096|2096.8|2096|0
1611873290000|2021-01-28 22:34:50|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|0
1611873310000|2021-01-28 22:35:10|2096.6|2095.8|2096.7|2095.9|2096.7|2095.9|2096.6|2095.8|0
1611873340000|2021-01-28 22:35:40|2096.6|2095.8|2096.9|2096.1|2096.9|2096.1|2096.6|2095.8|0
1611873350000|2021-01-28 22:35:50|2096.8|2096|2096.8|2096|2096.8|2096|2096.8|2096|0
1611873370000|2021-01-28 22:36:10|2096.6|2095.8|2096.6|2095.8|2096.9|2096.1|2096.6|2095.8|0
1611873390000|2021-01-28 22:36:30|2096.5|2095.7|2096.8|2096|2096.8|2096|2096.5|2095.7|0
1611873410000|2021-01-28 22:36:50|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|0
1611873430000|2021-01-28 22:37:10|2096.8|2096|2096.5|2095.7|2097|2096.2|2096.5|2095.7|0
1611873470000|2021-01-28 22:37:50|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|0
1611873530000|2021-01-28 22:38:50|2096.5|2095.7|2096.6|2095.8|2096.6|2095.8|2096.5|2095.7|0
1611873540000|2021-01-28 22:39:00|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|0
1611873550000|2021-01-28 22:39:10|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|0
1611873590000|2021-01-28 22:39:50|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|0
1611873620000|2021-01-28 22:40:20|2096.6|2095.8|2096.7|2095.9|2096.7|2095.9|2096.5|2095.7|0
1611873660000|2021-01-28 22:41:00|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|0
1611873680000|2021-01-28 22:41:20|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|0
1611873690000|2021-01-28 22:41:30|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|0
1611873720000|2021-01-28 22:42:00|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|0
1611873740000|2021-01-28 22:42:20|2096.4|2095.6|2096.4|2095.6|2096.4|2095.6|2096.4|2095.6|0
1611873750000|2021-01-28 22:42:30|2096.5|2095.7|2096.5|2095.7|2096.7|2095.9|2096.5|2095.7|0
1611873760000|2021-01-28 22:42:40|2096.6|2095.8|2096.5|2095.7|2096.6|2095.8|2096.5|2095.7|0
1611873770000|2021-01-28 22:42:50|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|0
1611873800000|2021-01-28 22:43:20|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|0
1611873890000|2021-01-28 22:44:50|2096.6|2095.8|2096.7|2095.9|2096.7|2095.9|2096.6|2095.8|0
1611873920000|2021-01-28 22:45:20|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|0
1611873950000|2021-01-28 22:45:50|2096.4|2095.6|2096.4|2095.6|2096.4|2095.6|2096.4|2095.6|0
1611873960000|2021-01-28 22:46:00|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|2096.5|2095.7|0
1611874020000|2021-01-28 22:47:00|2096.3|2095.5|2096.5|2095.7|2096.5|2095.7|2096.3|2095.5|0
1611874040000|2021-01-28 22:47:20|2096.4|2095.6|2096.4|2095.6|2096.5|2095.7|2096.4|2095.6|0
1611874050000|2021-01-28 22:47:30|2096.5|2095.7|2096.6|2095.8|2096.6|2095.8|2096.5|2095.7|0
1611874080000|2021-01-28 22:48:00|2096.5|2095.7|2096.6|2095.8|2096.6|2095.8|2096.5|2095.7|0
1611874160000|2021-01-28 22:49:20|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|0
1611874170000|2021-01-28 22:49:30|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|2096.6|2095.8|0
1611874190000|2021-01-28 22:49:50|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|2096.7|2095.9|0
1611874240000|2021-01-28 22:50:40|2096.6|2095.8|2096.2|2095.4|2096.6|2095.8|2096.2|2095.4|0
1611874260000|2021-01-28 22:51:00|2096.1|2095.3|2096.1|2095.3|2096.1|2095.3|2096.1|2095.3|0
1611874270000|2021-01-28 22:51:10|2096.2|2095.4|2096.2|2095.4|2096.2|2095.4|2096.2|2095.4|0
1611874300000|2021-01-28 22:51:40|2096.1|2095.3|2096.1|2095.3|2096.1|2095.3|2096.1|2095.3|0
1611874310000|2021-01-28 22:51:50|2096.2|2095.4|2096.7|2095.9|2096.7|2095.9|2096.2|2095.4|0
1611874320000|2021-01-28 22:52:00|2096.9|2096.1|2096.9|2096.1|2096.9|2096.1|2096.9|2096.1|0
1611874350000|2021-01-28 22:52:30|2096.8|2096|2096.8|2096|2096.8|2096|2096.8|2096|0
1611874450000|2021-01-28 22:54:10|2096.9|2096.1|2096.6|2095.8|2096.9|2096.1|2096.3|2095.5|0
1611874460000|2021-01-28 22:54:20|2096.7|2095.9|2096.7|2095.9|2096.8|2096|2096.7|2095.9|0
1611874470000|2021-01-28 22:54:30|2096.4|2095.6|2096.4|2095.6|2096.4|2095.6|2096.4|2095.6|0
1611874480000|2021-01-28 22:54:40|2096.5|2095.7|2096.7|2095.9|2096.7|2095.9|2096.5|2095.7|0
1611874490000|2021-01-28 22:54:50|2096.8|2096|2096.7|2095.9|2096.8|2096|2096.7|2095.9|0
1611874500000|2021-01-28 22:55:00|2096.8|2096|2096.9|2096.1|2096.9|2096.1|2096.8|2096|0
1611874510000|2021-01-28 22:55:10|2096.8|2096|2096.5|2095.7|2096.9|2096.1|2096.5|2095.7|0
1611874530000|2021-01-28 22:55:30|2096.6|2095.8|2096.7|2095.9|2096.7|2095.9|2096.6|2095.8|0
1611874540000|2021-01-28 22:55:40|2096.8|2096|2096.8|2096|2097|2096.2|2096.8|2096|0
1611874580000|2021-01-28 22:56:20|2096.9|2096.1|2096.9|2096.1|2096.9|2096.1|2096.9|2096.1|0
1611874600000|2021-01-28 22:56:40|2096.8|2096|2096.9|2096.1|2096.9|2096.1|2096.8|2096|0
1611874610000|2021-01-28 22:56:50|2097.1|2096.3|2096.8|2096|2097.1|2096.3|2096.8|2096|0
1611874620000|2021-01-28 22:57:00|2097|2096.2|2097|2096.2|2097|2096.2|2097|2096.2|0
1611874630000|2021-01-28 22:57:10|2097.1|2096.3|2097|2096.2|2097.1|2096.3|2097|2096.2|0
1611874650000|2021-01-28 22:57:30|2097.1|2096.3|2097.1|2096.3|2097.1|2096.3|2097.1|2096.3|0
1611874660000|2021-01-28 22:57:40|2097.2|2096.4|2097.2|2096.4|2097.2|2096.4|2097.2|2096.4|0
1611874750000|2021-01-28 22:59:10|2097.3|2096.5|2097.2|2096.4|2097.3|2096.5|2097.2|2096.4|0
1611874760000|2021-01-28 22:59:20|2097.1|2096.3|2097.1|2096.3|2097.1|2096.3|2097|2096.2|0
1611874770000|2021-01-28 22:59:30|2097.2|2096.4|2097.2|2096.4|2097.2|2096.4|2097.2|2096.4|0
1611874780000|2021-01-28 22:59:40|2097.1|2096.3|2097.1|2096.3|2097.2|2096.4|2097.1|2096.3|0
1611874800000|2021-01-28 23:00:00|2097.2|2096.4|2098.5|2098.2|2099.2|2098.9|2097.1|2096.4|46
1611874810000|2021-01-28 23:00:10|2098.7|2098.4|2098.8|2098.5|2099.6|2099.3|2098.5|2098.2|39
1611874820000|2021-01-28 23:00:20|2098.5|2098.2|2098.3|2098|2098.6|2098.3|2096.3|2096|61
1611874830000|2021-01-28 23:00:30|2097.8|2097.5|2098.6|2098.3|2098.6|2098.3|2097.8|2097.5|5
1611874840000|2021-01-28 23:00:40|||||||||1
1611874850000|2021-01-28 23:00:50|2098.5|2098.2|2097|2096.7|2098.5|2098.2|2096.9|2096.6|15
1611874860000|2021-01-28 23:01:00|2097.7|2097.4|2097.7|2097.4|2097.8|2097.5|2097.1|2096.8|13
1611874870000|2021-01-28 23:01:10|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1611874880000|2021-01-28 23:01:20|2097.4|2097.1|2097.1|2096.8|2097.4|2097.1|2097.1|2096.8|7
1611874890000|2021-01-28 23:01:30|2096.9|2096.6|2097|2096.7|2097.6|2097.3|2096.9|2096.6|9
1611874900000|2021-01-28 23:01:40|2096.9|2096.6|2096.5|2096.2|2097.1|2096.8|2096.2|2095.9|13
1611874910000|2021-01-28 23:01:50|2096.8|2096.5|2097.5|2097.2|2099|2098.7|2096.8|2096.5|62
1611874920000|2021-01-28 23:02:00|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|7
1611874930000|2021-01-28 23:02:10|2097.4|2097.1|2097.6|2097.3|2097.8|2097.5|2097.4|2097.1|9
1611874940000|2021-01-28 23:02:20|2097.5|2097.2|2097.6|2097.3|2097.7|2097.4|2097.5|2097.2|4
1611874960000|2021-01-28 23:02:40|2097.3|2097|2096.1|2095.8|2097.3|2097|2096.1|2095.8|22
1611874970000|2021-01-28 23:02:50|2095.9|2095.6|2095.8|2095.5|2096.1|2095.8|2095.5|2095.2|18
1611874980000|2021-01-28 23:03:00|2095.2|2094.9|2096|2095.7|2096|2095.7|2095.2|2094.9|47
1611874990000|2021-01-28 23:03:10|2095.8|2095.5|2095.7|2095.4|2096|2095.7|2095.6|2095.3|31
1611875000000|2021-01-28 23:03:20|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|7
1611875010000|2021-01-28 23:03:30|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|7
1611875020000|2021-01-28 23:03:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|12
1611875030000|2021-01-28 23:03:50|2095.7|2095.4|2095.9|2095.6|2095.9|2095.6|2095.3|2095|14
1611875040000|2021-01-28 23:04:00|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|19
1611875050000|2021-01-28 23:04:10|||||||||5
1611875060000|2021-01-28 23:04:20|2095.7|2095.4|2095.7|2095.4|2096|2095.7|2095.6|2095.3|30
1611875070000|2021-01-28 23:04:30|2095.6|2095.3|2095.4|2095.1|2095.6|2095.3|2095.4|2095.1|9
1611875080000|2021-01-28 23:04:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1611875090000|2021-01-28 23:04:50|2095.9|2095.6|2096.2|2095.9|2096.2|2095.9|2095.9|2095.6|37
1611875100000|2021-01-28 23:05:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2
1611875110000|2021-01-28 23:05:10|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|4
1611875140000|2021-01-28 23:05:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2
1611875150000|2021-01-28 23:05:50|2096.9|2096.6|2097.1|2096.8|2097.1|2096.8|2096.9|2096.6|4
1611875160000|2021-01-28 23:06:00|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2
1611875170000|2021-01-28 23:06:10|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|2
1611875180000|2021-01-28 23:06:20|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|4
1611875190000|2021-01-28 23:06:30|2097.6|2097.3|2097.9|2097.6|2097.9|2097.6|2097.6|2097.3|5
1611875200000|2021-01-28 23:06:40|2096.7|2096.4|2097.3|2097|2097.3|2097|2096.7|2096.4|31
1611875210000|2021-01-28 23:06:50|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2
1611875220000|2021-01-28 23:07:00|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|7
1611875230000|2021-01-28 23:07:10|2097.6|2097.3|2097.8|2097.5|2097.8|2097.5|2097.6|2097.3|2
1611875240000|2021-01-28 23:07:20|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|12
1611875250000|2021-01-28 23:07:30|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|4
1611875260000|2021-01-28 23:07:40|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2
1611875280000|2021-01-28 23:08:00|||||||||9
1611875300000|2021-01-28 23:08:20|2097.7|2097.4|2097.2|2096.9|2097.7|2097.4|2096.9|2096.6|16
1611875310000|2021-01-28 23:08:30|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|4
1611875330000|2021-01-28 23:08:50|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1611875340000|2021-01-28 23:09:00|2097.3|2097|2097.3|2097|2097.8|2097.5|2097.3|2097|14
1611875350000|2021-01-28 23:09:10|2098.1|2097.8|2098.6|2098.3|2098.6|2098.3|2098.1|2097.8|14
1611875360000|2021-01-28 23:09:20|2098.7|2098.4|2099.5|2099.2|2099.5|2099.2|2098.7|2098.4|13
1611875370000|2021-01-28 23:09:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|4
1611875380000|2021-01-28 23:09:40|2099.9|2099.6|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|11
1611875390000|2021-01-28 23:09:50|2100.5|2100.2|2099.8|2099.5|2101.5|2101.2|2099.8|2099.5|19
1611875400000|2021-01-28 23:10:00|2099.6|2099.3|2101.3|2101|2101.3|2101|2099.6|2099.3|9
1611875410000|2021-01-28 23:10:10|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|1
1611875420000|2021-01-28 23:10:20|2100.5|2100.2|2100.4|2100.1|2100.5|2100.2|2100.4|2100.1|8
1611875430000|2021-01-28 23:10:30|2099.9|2099.6|2100.5|2100.2|2100.5|2100.2|2099.9|2099.6|3
1611875440000|2021-01-28 23:10:40|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|1
1611875450000|2021-01-28 23:10:50|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1611875460000|2021-01-28 23:11:00|2101.4|2101.1|2101.2|2100.9|2101.6|2101.3|2101.2|2100.9|8
1611875480000|2021-01-28 23:11:20|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|7
1611875490000|2021-01-28 23:11:30|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2
1611875500000|2021-01-28 23:11:40|2101.6|2101.3|2101.5|2101.2|2101.6|2101.3|2101.5|2101.2|2
1611875510000|2021-01-28 23:11:50|2100.6|2100.3|2100.2|2099.9|2100.6|2100.3|2100.2|2099.9|15
1611875520000|2021-01-28 23:12:00|2100.1|2099.8|2101.7|2101.4|2101.7|2101.4|2100.1|2099.8|39
1611875530000|2021-01-28 23:12:10|2102|2101.7|2101.7|2101.4|2102|2101.7|2101.7|2101.4|11
1611875540000|2021-01-28 23:12:20|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|3
1611875550000|2021-01-28 23:12:30|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2
1611875580000|2021-01-28 23:13:00|2102.2|2101.9|2102.6|2102.3|2102.6|2102.3|2102.2|2101.9|4
1611875590000|2021-01-28 23:13:10|||||||||19
1611875600000|2021-01-28 23:13:20|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.1|2101.8|10
1611875610000|2021-01-28 23:13:30|2102.6|2102.3|2102.1|2101.8|2102.6|2102.3|2102.1|2101.8|17
1611875620000|2021-01-28 23:13:40|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1611875630000|2021-01-28 23:13:50|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1611875640000|2021-01-28 23:14:00|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1611875650000|2021-01-28 23:14:10|2101.5|2101.2|2102.2|2101.9|2102.2|2101.9|2101.5|2101.2|19
1611875660000|2021-01-28 23:14:20|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1611875670000|2021-01-28 23:14:30|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1611875690000|2021-01-28 23:14:50|2101.4|2101.1|2101.5|2101.2|2101.5|2101.2|2101.1|2100.8|8
1611875710000|2021-01-28 23:15:10|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100.3|2100|7
1611875720000|2021-01-28 23:15:20|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|1
1611875740000|2021-01-28 23:15:40|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1611875750000|2021-01-28 23:15:50|||||||||1
1611875760000|2021-01-28 23:16:00|2100.4|2100.1|2100.1|2099.8|2100.4|2100.1|2100.1|2099.8|2
1611875800000|2021-01-28 23:16:40|2100.8|2100.5|2101.1|2100.8|2101.1|2100.8|2100.8|2100.5|3
1611875840000|2021-01-28 23:17:20|2100.5|2100.2|2100.6|2100.3|2100.6|2100.3|2100.5|2100.2|3
1611875870000|2021-01-28 23:17:50|2100.8|2100.5|2101.2|2100.9|2101.6|2101.3|2100.8|2100.5|6
1611875880000|2021-01-28 23:18:00|2101.6|2101.3|2102.3|2102|2102.3|2102|2101.6|2101.3|11
1611875890000|2021-01-28 23:18:10|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|4
1611875900000|2021-01-28 23:18:20|2101.8|2101.5|2101.7|2101.4|2101.8|2101.5|2101.7|2101.4|2
1611875910000|2021-01-28 23:18:30|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1611875920000|2021-01-28 23:18:40|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1611875940000|2021-01-28 23:19:00|||||||||1
1611875980000|2021-01-28 23:19:40|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.6|2100.3|3
1611875990000|2021-01-28 23:19:50|||||||||1
1611876030000|2021-01-28 23:20:30|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2
1611876040000|2021-01-28 23:20:40|2101.2|2100.9|2101.1|2100.8|2101.2|2100.9|2101.1|2100.8|2
1611876060000|2021-01-28 23:21:00|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2100.9|2100.6|4
1611876070000|2021-01-28 23:21:10|||||||||1
1611876080000|2021-01-28 23:21:20|2101.7|2101.4|2101|2100.7|2101.7|2101.4|2101|2100.7|2
1611876090000|2021-01-28 23:21:30|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|5
1611876100000|2021-01-28 23:21:40|2101.9|2101.6|2102.1|2101.8|2102.1|2101.8|2101.9|2101.6|3
1611876110000|2021-01-28 23:21:50|2101.1|2100.8|2101.3|2101|2101.3|2101|2101.1|2100.8|4
1611876120000|2021-01-28 23:22:00|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2
1611876130000|2021-01-28 23:22:10|2101|2100.7|2100.5|2100.2|2101|2100.7|2100.5|2100.2|15
1611876140000|2021-01-28 23:22:20|2101.1|2100.8|2100.6|2100.3|2101.1|2100.8|2100.6|2100.3|4
1611876160000|2021-01-28 23:22:40|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2
1611876180000|2021-01-28 23:23:00|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|7
1611876190000|2021-01-28 23:23:10|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|2
1611876210000|2021-01-28 23:23:30|2100.7|2100.4|2100.3|2100|2100.7|2100.4|2100.3|2100|3
1611876230000|2021-01-28 23:23:50|||||||||2
1611876240000|2021-01-28 23:24:00|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|3
1611876260000|2021-01-28 23:24:20|2100.8|2100.5|2101.2|2100.9|2101.7|2101.4|2100.8|2100.5|6
1611876270000|2021-01-28 23:24:30|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2
1611876280000|2021-01-28 23:24:40|2101.5|2101.2|2101.8|2101.5|2101.8|2101.5|2101.3|2101|5
1611876290000|2021-01-28 23:24:50|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|1
1611876310000|2021-01-28 23:25:10|2101.1|2100.8|2101.6|2101.3|2101.6|2101.3|2101.1|2100.8|4
1611876370000|2021-01-28 23:26:10|2101.5|2101.2|2101.7|2101.4|2101.7|2101.4|2101.5|2101.2|9
1611876380000|2021-01-28 23:26:20|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|10
1611876400000|2021-01-28 23:26:40|2101.1|2100.8|2101.9|2101.6|2101.9|2101.6|2101.1|2100.8|9
1611876410000|2021-01-28 23:26:50|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1611876430000|2021-01-28 23:27:10|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2
1611876470000|2021-01-28 23:27:50|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1611876480000|2021-01-28 23:28:00|2102.6|2102.3|2102.1|2101.8|2102.6|2102.3|2102.1|2101.8|2
1611876500000|2021-01-28 23:28:20|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|3
1611876510000|2021-01-28 23:28:30|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1611876520000|2021-01-28 23:28:40|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2
1611876530000|2021-01-28 23:28:50|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2
1611876540000|2021-01-28 23:29:00|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1611876550000|2021-01-28 23:29:10|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2
1611876560000|2021-01-28 23:29:20|2103|2102.7|2103.1|2102.8|2103.1|2102.8|2103|2102.7|8
1611876570000|2021-01-28 23:29:30|2103|2102.7|2103.1|2102.8|2103.1|2102.8|2102.8|2102.5|9
1611876580000|2021-01-28 23:29:40|2103.7|2103.4|2103.8|2103.5|2103.8|2103.5|2103.7|2103.4|5
1611876610000|2021-01-28 23:30:10|2103.7|2103.4|2104.2|2103.9|2104.2|2103.9|2103.7|2103.4|16
1611876620000|2021-01-28 23:30:20|2104.1|2103.8|2103.7|2103.4|2104.7|2104.4|2103.7|2103.4|25
1611876630000|2021-01-28 23:30:30|2103.6|2103.3|2103.5|2103.2|2103.6|2103.3|2103.5|2103.2|2
1611876640000|2021-01-28 23:30:40|2103.9|2103.6|2103.5|2103.2|2103.9|2103.6|2103.5|2103.2|4
1611876650000|2021-01-28 23:30:50|2103.8|2103.5|2103.2|2102.9|2103.8|2103.5|2102.9|2102.6|8
1611876660000|2021-01-28 23:31:00|2102.9|2102.6|2102|2101.7|2103.1|2102.8|2102|2101.7|17
1611876680000|2021-01-28 23:31:20|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2
1611876730000|2021-01-28 23:32:10|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1611876740000|2021-01-28 23:32:20|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2
1611876750000|2021-01-28 23:32:30|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1611876760000|2021-01-28 23:32:40|||||||||2
1611876780000|2021-01-28 23:33:00|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2
1611876840000|2021-01-28 23:34:00|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1611876850000|2021-01-28 23:34:10|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|2
1611876870000|2021-01-28 23:34:30|2102.9|2102.6|2103.3|2103|2103.3|2103|2102.9|2102.6|2
1611876890000|2021-01-28 23:34:50|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|1
1611876900000|2021-01-28 23:35:00|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|5
1611876920000|2021-01-28 23:35:20|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2
1611876930000|2021-01-28 23:35:30|2103.5|2103.2|2102.9|2102.6|2103.5|2103.2|2102.9|2102.6|2
1611876980000|2021-01-28 23:36:20|2103.6|2103.3|2103.2|2102.9|2103.8|2103.5|2103.2|2102.9|20
1611877000000|2021-01-28 23:36:40|2102.9|2102.6|2103.1|2102.8|2103.1|2102.8|2102.9|2102.6|5
1611877030000|2021-01-28 23:37:10|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1611877050000|2021-01-28 23:37:30|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2102.8|2102.5|9
1611877110000|2021-01-28 23:38:30|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|1
1611877120000|2021-01-28 23:38:40|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1611877150000|2021-01-28 23:39:10|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1611877190000|2021-01-28 23:39:50|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1611877220000|2021-01-28 23:40:20|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|8
1611877230000|2021-01-28 23:40:30|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1611877240000|2021-01-28 23:40:40|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|3
1611877300000|2021-01-28 23:41:40|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1611877310000|2021-01-28 23:41:50|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|4
1611877330000|2021-01-28 23:42:10|2101.3|2101|2101.6|2101.3|2101.6|2101.3|2101.3|2101|5
1611877380000|2021-01-28 23:43:00|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1611877410000|2021-01-28 23:43:30|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1611877470000|2021-01-28 23:44:30|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1611877500000|2021-01-28 23:45:00|2102.2|2101.9|2102.4|2102.1|2102.4|2102.1|2102.2|2101.9|3
1611877510000|2021-01-28 23:45:10|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|4
1611877520000|2021-01-28 23:45:20|2103.4|2103.1|2103|2102.7|2103.6|2103.3|2103|2102.7|10
1611877550000|2021-01-28 23:45:50|2103.7|2103.4|2103.3|2103|2104.1|2103.8|2103.3|2103|5
1611877560000|2021-01-28 23:46:00|2103.4|2103.1|2104|2103.7|2104|2103.7|2103.2|2102.9|3
1611877580000|2021-01-28 23:46:20|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1611877590000|2021-01-28 23:46:30|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2103.1|2102.8|3
1611877610000|2021-01-28 23:46:50|2103|2102.7|2102.8|2102.5|2103|2102.7|2102.8|2102.5|8
1611877630000|2021-01-28 23:47:10|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2
1611877640000|2021-01-28 23:47:20|2102.5|2102.2|2102.9|2102.6|2102.9|2102.6|2102.5|2102.2|3
1611877660000|2021-01-28 23:47:40|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1611877670000|2021-01-28 23:47:50|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2
1611877680000|2021-01-28 23:48:00|2101.9|2101.6|2102.7|2102.4|2102.7|2102.4|2101.9|2101.6|10
1611877690000|2021-01-28 23:48:10|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1611877740000|2021-01-28 23:49:00|2102.5|2102.2|2102.8|2102.5|2102.8|2102.5|2102.5|2102.2|2
1611877770000|2021-01-28 23:49:30|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1611877780000|2021-01-28 23:49:40|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2
1611877810000|2021-01-28 23:50:10|||||||||1
1611877820000|2021-01-28 23:50:20|2100.7|2100.4|2100.5|2100.2|2100.7|2100.4|2100.5|2100.2|14
1611877830000|2021-01-28 23:50:30|2101|2100.7|2101.1|2100.8|2101.1|2100.8|2101|2100.7|6
1611877840000|2021-01-28 23:50:40|2101|2100.7|2100.8|2100.5|2101.4|2101.1|2100.8|2100.5|5
1611877850000|2021-01-28 23:50:50|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|2
1611877870000|2021-01-28 23:51:10|2101.5|2101.2|2101.2|2100.9|2101.5|2101.2|2101.2|2100.9|7
1611877900000|2021-01-28 23:51:40|2101.1|2100.8|2101.7|2101.4|2101.7|2101.4|2101.1|2100.8|2
1611877910000|2021-01-28 23:51:50|2101|2100.7|2100.9|2100.6|2101|2100.7|2100.9|2100.6|2
1611877920000|2021-01-28 23:52:00|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1611877930000|2021-01-28 23:52:10|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|17
1611877940000|2021-01-28 23:52:20|2100.5|2100.2|2100|2099.7|2100.6|2100.3|2100|2099.7|4
1611877950000|2021-01-28 23:52:30|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.1|2098.8|41
1611877960000|2021-01-28 23:52:40|2099.2|2098.9|2100.1|2099.8|2100.1|2099.8|2099.1|2098.8|12
1611877970000|2021-01-28 23:52:50|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2
1611877980000|2021-01-28 23:53:00|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1611878010000|2021-01-28 23:53:30|2099.1|2098.8|2100.5|2100.2|2100.5|2100.2|2099.1|2098.8|7
1611878020000|2021-01-28 23:53:40|2099.3|2099|2099.1|2098.8|2099.3|2099|2099.1|2098.8|43
1611878030000|2021-01-28 23:53:50|2099.4|2099.1|2099.1|2098.8|2099.8|2099.5|2099.1|2098.8|23
1611878040000|2021-01-28 23:54:00|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1611878050000|2021-01-28 23:54:10|2099.1|2098.8|2099.1|2098.8|2099.5|2099.2|2099|2098.7|30
1611878060000|2021-01-28 23:54:20|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.3|2099|6
1611878070000|2021-01-28 23:54:30|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|4
1611878090000|2021-01-28 23:54:50|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.4|2099.1|10
1611878100000|2021-01-28 23:55:00|2101.1|2100.8|2100.3|2100|2101.4|2101.1|2100.3|2100|49
1611878110000|2021-01-28 23:55:10|2099.1|2098.8|2099.5|2099.2|2099.5|2099.2|2098.7|2098.4|5
1611878120000|2021-01-28 23:55:20|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|9
1611878130000|2021-01-28 23:55:30|2098.7|2098.4|2098.9|2098.6|2098.9|2098.6|2098.7|2098.4|7
1611878150000|2021-01-28 23:55:50|2098.5|2098.2|2098.7|2098.4|2098.7|2098.4|2098.2|2097.9|38
1611878160000|2021-01-28 23:56:00|2098.2|2097.9|2098.1|2097.8|2098.9|2098.6|2098.1|2097.8|26
1611878180000|2021-01-28 23:56:20|2098.3|2098|2098.1|2097.8|2098.7|2098.4|2098.1|2097.8|5
1611878190000|2021-01-28 23:56:30|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2
1611878200000|2021-01-28 23:56:40|||||||||4
1611878230000|2021-01-28 23:57:10|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1611878240000|2021-01-28 23:57:20|2099.1|2098.8|2099|2098.7|2099.3|2099|2099|2098.7|4
1611878250000|2021-01-28 23:57:30|2099.1|2098.8|2099.1|2098.8|2099.6|2099.3|2098.9|2098.6|6
1611878260000|2021-01-28 23:57:40|||||||||3
1611878300000|2021-01-28 23:58:20|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|1
1611878350000|2021-01-28 23:59:10|2100.5|2100.2|2100.6|2100.3|2100.6|2100.3|2100.5|2100.2|7
1611878360000|2021-01-28 23:59:20|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2
1611878380000|2021-01-28 23:59:40|2100.9|2100.6|2101.1|2100.8|2101.7|2101.4|2100.9|2100.6|4
1611878390000|2021-01-28 23:59:50|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|5
1611878400000|2021-01-29 00:00:00|2101.7|2101.4|2101.7|2101.4|2102.6|2102.3|2101.7|2101.4|13
1611878410000|2021-01-29 00:00:10|2102.5|2102.2|2102.4|2102.1|2102.8|2102.5|2101.7|2101.4|17
1611878420000|2021-01-29 00:00:20|2102.5|2102.2|2102.4|2102.1|2102.8|2102.5|2101.9|2101.6|10
1611878430000|2021-01-29 00:00:30|2102.5|2102.2|2102.6|2102.3|2102.6|2102.3|2101.7|2101.4|12
1611878440000|2021-01-29 00:00:40|2101.7|2101.4|2102.6|2102.3|2102.6|2102.3|2101.7|2101.4|4
1611878450000|2021-01-29 00:00:50|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|1
1611878460000|2021-01-29 00:01:00|2102.1|2101.8|2102|2101.7|2102.1|2101.8|2101.3|2101|9
1611878470000|2021-01-29 00:01:10|2101.2|2100.9|2101.3|2101|2101.3|2101|2100.9|2100.6|4
1611878480000|2021-01-29 00:01:20|2102|2101.7|2101.5|2101.2|2102.2|2101.9|2101.5|2101.2|11
1611878490000|2021-01-29 00:01:30|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|6
1611878500000|2021-01-29 00:01:40|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|4
1611878510000|2021-01-29 00:01:50|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2
1611878520000|2021-01-29 00:02:00|2100.8|2100.5|2101.3|2101|2101.3|2101|2100.8|2100.5|4
1611878530000|2021-01-29 00:02:10|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|1
1611878540000|2021-01-29 00:02:20|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|1
1611878560000|2021-01-29 00:02:40|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1611878570000|2021-01-29 00:02:50|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2
1611878600000|2021-01-29 00:03:20|2101.4|2101.1|2102|2101.7|2102|2101.7|2101.4|2101.1|3
1611878620000|2021-01-29 00:03:40|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1611878650000|2021-01-29 00:04:10|||||||||1
1611878700000|2021-01-29 00:05:00|2102.2|2101.9|2102.3|2102|2102.3|2102|2102.2|2101.9|4
1611878730000|2021-01-29 00:05:30|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1611878750000|2021-01-29 00:05:50|2101.8|2101.5|2101.7|2101.4|2101.8|2101.5|2101.7|2101.4|2
1611878770000|2021-01-29 00:06:10|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|2
1611878820000|2021-01-29 00:07:00|2101.1|2100.8|2101.6|2101.3|2101.6|2101.3|2101.1|2100.8|4
1611878830000|2021-01-29 00:07:10|2101.1|2100.8|2100.8|2100.5|2101.1|2100.8|2100.1|2099.8|12
1611878860000|2021-01-29 00:07:40|2100|2099.7|2099.1|2098.8|2100|2099.7|2099.1|2098.8|8
1611878870000|2021-01-29 00:07:50|2099.4|2099.1|2099.6|2099.3|2099.6|2099.3|2099.4|2099.1|3
1611878880000|2021-01-29 00:08:00|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1611878890000|2021-01-29 00:08:10|2099.7|2099.4|2099.6|2099.3|2100.4|2100.1|2099.6|2099.3|8
1611878900000|2021-01-29 00:08:20|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|3
1611878910000|2021-01-29 00:08:30|2100|2099.7|2100.4|2100.1|2100.4|2100.1|2100|2099.7|3
1611878930000|2021-01-29 00:08:50|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|7
1611878940000|2021-01-29 00:09:00|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1611878980000|2021-01-29 00:09:40|2100.7|2100.4|2102.2|2101.9|2102.2|2101.9|2100.7|2100.4|36
1611879000000|2021-01-29 00:10:00|2101.2|2100.9|2101.1|2100.8|2101.9|2101.6|2101.1|2100.8|7
1611879010000|2021-01-29 00:10:10|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|3
1611879020000|2021-01-29 00:10:20|2101.8|2101.5|2102|2101.7|2102.2|2101.9|2101.8|2101.5|11
1611879030000|2021-01-29 00:10:30|2101.7|2101.4|2101.7|2101.4|2102.6|2102.3|2101.7|2101.4|7
1611879040000|2021-01-29 00:10:40|2102.6|2102.3|2102.9|2102.6|2103.7|2103.4|2101.7|2101.4|25
1611879050000|2021-01-29 00:10:50|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|4
1611879060000|2021-01-29 00:11:00|2102.5|2102.2|2102.4|2102.1|2103.5|2103.2|2102.4|2102.1|9
1611879070000|2021-01-29 00:11:10|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1611879080000|2021-01-29 00:11:20|2103.2|2102.9|2104.1|2103.8|2104.1|2103.8|2103.2|2102.9|7
1611879090000|2021-01-29 00:11:30|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2
1611879100000|2021-01-29 00:11:40|2103.3|2103|2103.3|2103|2103.6|2103.3|2102.9|2102.6|14
1611879110000|2021-01-29 00:11:50|2102.6|2102.3|2102.8|2102.5|2102.8|2102.5|2102.2|2101.9|6
1611879130000|2021-01-29 00:12:10|2102|2101.7|2103.1|2102.8|2103.1|2102.8|2102|2101.7|6
1611879140000|2021-01-29 00:12:20|||||||||2
1611879160000|2021-01-29 00:12:40|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|2
1611879170000|2021-01-29 00:12:50|2102.7|2102.4|2102.6|2102.3|2102.7|2102.4|2102.6|2102.3|4
1611879190000|2021-01-29 00:13:10|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1611879200000|2021-01-29 00:13:20|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1611879210000|2021-01-29 00:13:30|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2
1611879220000|2021-01-29 00:13:40|2102.7|2102.4|2102.2|2101.9|2103.1|2102.8|2102|2101.7|6
1611879230000|2021-01-29 00:13:50|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|4
1611879240000|2021-01-29 00:14:00|2102.4|2102.1|2102.5|2102.2|2102.6|2102.3|2102.4|2102.1|12
1611879250000|2021-01-29 00:14:10|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2
1611879260000|2021-01-29 00:14:20|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|2
1611879270000|2021-01-29 00:14:30|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1611879290000|2021-01-29 00:14:50|2102.6|2102.3|2102.7|2102.4|2102.9|2102.6|2102.2|2101.9|6
1611879300000|2021-01-29 00:15:00|2102.6|2102.3|2101.7|2101.4|2102.6|2102.3|2101.7|2101.4|3
1611879310000|2021-01-29 00:15:10|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1611879320000|2021-01-29 00:15:20|2102.2|2101.9|2102.3|2102|2102.3|2102|2102.2|2101.9|6
1611879330000|2021-01-29 00:15:30|2102.4|2102.1|2102.9|2102.6|2102.9|2102.6|2102.4|2102.1|2
1611879340000|2021-01-29 00:15:40|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|6
1611879350000|2021-01-29 00:15:50|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.5|2103.2|2
1611879360000|2021-01-29 00:16:00|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|4
1611879370000|2021-01-29 00:16:10|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|9
1611879380000|2021-01-29 00:16:20|2103.4|2103.1|2103.6|2103.3|2103.6|2103.3|2103.4|2103.1|3
1611879390000|2021-01-29 00:16:30|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1611879400000|2021-01-29 00:16:40|2104.4|2104.1|2103.8|2103.5|2104.7|2104.4|2103.7|2103.4|15
1611879410000|2021-01-29 00:16:50|2104.7|2104.4|2104.6|2104.3|2105.2|2104.9|2104.6|2104.3|12
1611879420000|2021-01-29 00:17:00|2104.8|2104.5|2104.4|2104.1|2105.5|2105.2|2104.4|2104.1|50
1611879430000|2021-01-29 00:17:10|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2
1611879440000|2021-01-29 00:17:20|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1611879450000|2021-01-29 00:17:30|2104.4|2104.1|2104.1|2103.8|2104.4|2104.1|2103.5|2103.2|11
1611879460000|2021-01-29 00:17:40|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|4
1611879470000|2021-01-29 00:17:50|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|3
1611879480000|2021-01-29 00:18:00|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1611879490000|2021-01-29 00:18:10|2104.5|2104.2|2104.1|2103.8|2105|2104.7|2104.1|2103.8|8
1611879510000|2021-01-29 00:18:30|2103.9|2103.6|2104.1|2103.8|2104.1|2103.8|2103.6|2103.3|6
1611879520000|2021-01-29 00:18:40|2103.2|2102.9|2102|2101.7|2103.5|2103.2|2102|2101.7|10
1611879530000|2021-01-29 00:18:50|2102.9|2102.6|2104.2|2103.9|2104.2|2103.9|2102.9|2102.6|69
1611879540000|2021-01-29 00:19:00|2103.6|2103.3|2104.6|2104.3|2104.6|2104.3|2103.6|2103.3|45
1611879550000|2021-01-29 00:19:10|2104.3|2104|2104.2|2103.9|2104.4|2104.1|2104.2|2103.9|5
1611879570000|2021-01-29 00:19:30|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1611879580000|2021-01-29 00:19:40|2104.6|2104.3|2105|2104.7|2105|2104.7|2104.6|2104.3|5
1611879590000|2021-01-29 00:19:50|2106.2|2105.9|2106.4|2106.1|2106.4|2106.1|2106.2|2105.9|24
1611879600000|2021-01-29 00:20:00|2106.1|2105.8|2106.2|2105.9|2106.4|2106.1|2105.7|2105.4|14
1611879610000|2021-01-29 00:20:10|2105.6|2105.3|2105.3|2105|2106.3|2106|2105.3|2105|4
1611879620000|2021-01-29 00:20:20|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|1
1611879630000|2021-01-29 00:20:30|2104.7|2104.4|2103.8|2103.5|2104.7|2104.4|2103.8|2103.5|6
1611879640000|2021-01-29 00:20:40|2102.9|2102.6|2105.2|2104.9|2105.2|2104.9|2102.9|2102.6|16
1611879650000|2021-01-29 00:20:50|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2
1611879660000|2021-01-29 00:21:00|2104.1|2103.8|2104.9|2104.6|2104.9|2104.6|2104.1|2103.8|2
1611879670000|2021-01-29 00:21:10|2104.6|2104.3|2104.3|2104|2104.6|2104.3|2104.3|2104|3
1611879680000|2021-01-29 00:21:20|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|3
1611879710000|2021-01-29 00:21:50|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|1
1611879720000|2021-01-29 00:22:00|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2
1611879730000|2021-01-29 00:22:10|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|3
1611879740000|2021-01-29 00:22:20|2104.5|2104.2|2105|2104.7|2105|2104.7|2104.5|2104.2|6
1611879750000|2021-01-29 00:22:30|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|1
1611879770000|2021-01-29 00:22:50|2104.7|2104.4|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|4
1611879780000|2021-01-29 00:23:00|||||||||2
1611879790000|2021-01-29 00:23:10|2104.2|2103.9|2104.6|2104.3|2104.6|2104.3|2104.2|2103.9|3
1611879800000|2021-01-29 00:23:20|2104.1|2103.8|2104.4|2104.1|2104.4|2104.1|2103.7|2103.4|11
1611879820000|2021-01-29 00:23:40|2104|2103.7|2104.1|2103.8|2104.1|2103.8|2104|2103.7|9
1611879840000|2021-01-29 00:24:00|2104.2|2103.9|2103.8|2103.5|2104.2|2103.9|2103.8|2103.5|5
1611879850000|2021-01-29 00:24:10|2103.7|2103.4|2103.6|2103.3|2104.1|2103.8|2103.6|2103.3|8
1611879860000|2021-01-29 00:24:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|7
1611879870000|2021-01-29 00:24:30|||||||||1
1611879880000|2021-01-29 00:24:40|2103.4|2103.1|2103.7|2103.4|2103.7|2103.4|2102.3|2102|20
1611879890000|2021-01-29 00:24:50|||||||||1
1611879920000|2021-01-29 00:25:20|2103.9|2103.6|2103.6|2103.3|2104|2103.7|2103.6|2103.3|8
1611879930000|2021-01-29 00:25:30|2103.5|2103.2|2104.2|2103.9|2104.2|2103.9|2103.5|2103.2|3
1611879960000|2021-01-29 00:26:00|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2103.1|2102.8|2
1611879970000|2021-01-29 00:26:10|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|2
1611879980000|2021-01-29 00:26:20|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1611880000000|2021-01-29 00:26:40|2103.9|2103.6|2104.2|2103.9|2104.5|2104.2|2103.9|2103.6|6
1611880020000|2021-01-29 00:27:00|2104.3|2104|2104.6|2104.3|2104.6|2104.3|2104.3|2104|2
1611880030000|2021-01-29 00:27:10|2104|2103.7|2103|2102.7|2104|2103.7|2103|2102.7|10
1611880060000|2021-01-29 00:27:40|2103.2|2102.9|2103.5|2103.2|2103.9|2103.6|2103.2|2102.9|9
1611880070000|2021-01-29 00:27:50|||||||||4
1611880080000|2021-01-29 00:28:00|2103.9|2103.6|2104.6|2104.3|2104.6|2104.3|2103.9|2103.6|30
1611880090000|2021-01-29 00:28:10|2104.5|2104.2|2104.6|2104.3|2104.6|2104.3|2103.9|2103.6|24
1611880100000|2021-01-29 00:28:20|2104.2|2103.9|2103.7|2103.4|2104.2|2103.9|2103.7|2103.4|8
1611880110000|2021-01-29 00:28:30|2104|2103.7|2104.4|2104.1|2104.4|2104.1|2104|2103.7|2
1611880120000|2021-01-29 00:28:40|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|3
1611880140000|2021-01-29 00:29:00|2103.5|2103.2|2103.8|2103.5|2103.8|2103.5|2103.3|2103|13
1611880150000|2021-01-29 00:29:10|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1611880160000|2021-01-29 00:29:20|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1611880170000|2021-01-29 00:29:30|2103|2102.7|2103.5|2103.2|2103.5|2103.2|2103|2102.7|8
1611880190000|2021-01-29 00:29:50|2102.8|2102.5|2103.3|2103|2103.3|2103|2102.4|2102.1|10
1611880200000|2021-01-29 00:30:00|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|2
1611880210000|2021-01-29 00:30:10|2102.1|2101.8|2102.8|2102.5|2102.8|2102.5|2102.1|2101.8|9
1611880220000|2021-01-29 00:30:20|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|6
1611880240000|2021-01-29 00:30:40|2102.7|2102.4|2103.1|2102.8|2103.1|2102.8|2102.7|2102.4|2
1611880260000|2021-01-29 00:31:00|2102.6|2102.3|2102.5|2102.2|2102.6|2102.3|2102.5|2102.2|4
1611880270000|2021-01-29 00:31:10|2102.4|2102.1|2102|2101.7|2102.4|2102.1|2102|2101.7|5
1611880280000|2021-01-29 00:31:20|2102.5|2102.2|2102.8|2102.5|2102.8|2102.5|2101.9|2101.6|39
1611880300000|2021-01-29 00:31:40|||||||||1
1611880310000|2021-01-29 00:31:50|2102.5|2102.2|2102.8|2102.5|2102.8|2102.5|2102.5|2102.2|10
1611880320000|2021-01-29 00:32:00|2102.9|2102.6|2103|2102.7|2103.2|2102.9|2102.9|2102.6|10
1611880340000|2021-01-29 00:32:20|2102.7|2102.4|2102.6|2102.3|2103.1|2102.8|2102.6|2102.3|4
1611880360000|2021-01-29 00:32:40|2102.3|2102|2102.2|2101.9|2102.3|2102|2102.2|2101.9|5
1611880370000|2021-01-29 00:32:50|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|3
1611880400000|2021-01-29 00:33:20|2102.7|2102.4|2103.1|2102.8|2103.1|2102.8|2102.7|2102.4|5
1611880410000|2021-01-29 00:33:30|2103.4|2103.1|2102.7|2102.4|2103.4|2103.1|2102.7|2102.4|8
1611880430000|2021-01-29 00:33:50|2103.3|2103|2103.1|2102.8|2103.8|2103.5|2103.1|2102.8|3
1611880440000|2021-01-29 00:34:00|2104|2103.7|2104.7|2104.4|2104.7|2104.4|2103.7|2103.4|9
1611880450000|2021-01-29 00:34:10|2104.2|2103.9|2104.1|2103.8|2104.2|2103.9|2104.1|2103.8|4
1611880460000|2021-01-29 00:34:20|2104.5|2104.2|2105|2104.7|2105|2104.7|2104.5|2104.2|5
1611880480000|2021-01-29 00:34:40|2103.6|2103.3|2103.4|2103.1|2104.1|2103.8|2103.4|2103.1|9
1611880500000|2021-01-29 00:35:00|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1611880510000|2021-01-29 00:35:10|2104|2103.7|2103.7|2103.4|2104|2103.7|2103.7|2103.4|8
1611880520000|2021-01-29 00:35:20|2103.5|2103.2|2103.8|2103.5|2103.8|2103.5|2103.4|2103.1|5
1611880530000|2021-01-29 00:35:30|2103.2|2102.9|2103.7|2103.4|2103.7|2103.4|2103.2|2102.9|5
1611880550000|2021-01-29 00:35:50|2103|2102.7|2102.6|2102.3|2103|2102.7|2102.4|2102.1|8
1611880560000|2021-01-29 00:36:00|2102.7|2102.4|2103.8|2103.5|2103.8|2103.5|2102.5|2102.2|59
1611880570000|2021-01-29 00:36:10|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1611880580000|2021-01-29 00:36:20|2103.4|2103.1|2103.8|2103.5|2103.8|2103.5|2102.9|2102.6|7
1611880590000|2021-01-29 00:36:30|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1611880610000|2021-01-29 00:36:50|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1611880620000|2021-01-29 00:37:00|||||||||1
1611880630000|2021-01-29 00:37:10|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|4
1611880640000|2021-01-29 00:37:20|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1611880650000|2021-01-29 00:37:30|2103.2|2102.9|2103.3|2103|2103.5|2103.2|2103.2|2102.9|21
1611880660000|2021-01-29 00:37:40|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|6
1611880670000|2021-01-29 00:37:50|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1611880680000|2021-01-29 00:38:00|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|3
1611880690000|2021-01-29 00:38:10|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1611880700000|2021-01-29 00:38:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1611880710000|2021-01-29 00:38:30|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2
1611880720000|2021-01-29 00:38:40|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1611880740000|2021-01-29 00:39:00|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|4
1611880750000|2021-01-29 00:39:10|2104.2|2103.9|2104.4|2104.1|2104.4|2104.1|2104.2|2103.9|6
1611880760000|2021-01-29 00:39:20|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|4
1611880770000|2021-01-29 00:39:30|2104.7|2104.4|2104.6|2104.3|2104.7|2104.4|2104.5|2104.2|3
1611880780000|2021-01-29 00:39:40|2104.5|2104.2|2105|2104.7|2105.1|2104.8|2104.5|2104.2|20
1611880800000|2021-01-29 00:40:00|2104.8|2104.5|2104.4|2104.1|2104.8|2104.5|2104.1|2103.8|13
1611880810000|2021-01-29 00:40:10|2104.3|2104|2103.5|2103.2|2104.3|2104|2103.5|2103.2|22
1611880820000|2021-01-29 00:40:20|2103.7|2103.4|2103.4|2103.1|2103.7|2103.4|2103.4|2103.1|17
1611880830000|2021-01-29 00:40:30|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1611880860000|2021-01-29 00:41:00|2103.8|2103.5|2104.1|2103.8|2104.3|2104|2103.8|2103.5|8
1611880870000|2021-01-29 00:41:10|2103.7|2103.4|2103.2|2102.9|2103.7|2103.4|2103.2|2102.9|3
1611880880000|2021-01-29 00:41:20|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|9
1611880890000|2021-01-29 00:41:30|2103.7|2103.4|2102.9|2102.6|2103.7|2103.4|2102.9|2102.6|2
1611880900000|2021-01-29 00:41:40|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|3
1611880920000|2021-01-29 00:42:00|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2
1611880930000|2021-01-29 00:42:10|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2
1611880940000|2021-01-29 00:42:20|2103.5|2103.2|2103.1|2102.8|2103.5|2103.2|2103.1|2102.8|4
1611880970000|2021-01-29 00:42:50|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|3
1611880990000|2021-01-29 00:43:10|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2102.7|2102.4|11
1611881010000|2021-01-29 00:43:30|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1611881020000|2021-01-29 00:43:40|2102.6|2102.3|2101.9|2101.6|2102.6|2102.3|2101.9|2101.6|6
1611881030000|2021-01-29 00:43:50|2102.3|2102|2102.6|2102.3|2102.6|2102.3|2101.9|2101.6|8
1611881040000|2021-01-29 00:44:00|2102.2|2101.9|2102.3|2102|2102.3|2102|2102.2|2101.9|14
1611881050000|2021-01-29 00:44:10|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|6
1611881060000|2021-01-29 00:44:20|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1611881070000|2021-01-29 00:44:30|2102.4|2102.1|2102.3|2102|2102.4|2102.1|2102|2101.7|11
1611881100000|2021-01-29 00:45:00|2102.7|2102.4|2102.8|2102.5|2102.8|2102.5|2102.3|2102|10
1611881120000|2021-01-29 00:45:20|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|3
1611881130000|2021-01-29 00:45:30|2102.6|2102.3|2102.8|2102.5|2102.8|2102.5|2102.6|2102.3|4
1611881140000|2021-01-29 00:45:40|2102.6|2102.3|2103.8|2103.5|2103.8|2103.5|2102.6|2102.3|6
1611881150000|2021-01-29 00:45:50|2104|2103.7|2104.3|2104|2104.3|2104|2104|2103.7|5
1611881160000|2021-01-29 00:46:00|2104.2|2103.9|2103.8|2103.5|2104.2|2103.9|2103.8|2103.5|3
1611881170000|2021-01-29 00:46:10|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|3
1611881180000|2021-01-29 00:46:20|2104.6|2104.3|2103.7|2103.4|2104.6|2104.3|2103.7|2103.4|9
1611881200000|2021-01-29 00:46:40|2104.2|2103.9|2103.8|2103.5|2104.2|2103.9|2103.8|2103.5|3
1611881210000|2021-01-29 00:46:50|2103.4|2103.1|2104.4|2104.1|2104.4|2104.1|2103.4|2103.1|3
1611881220000|2021-01-29 00:47:00|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1611881240000|2021-01-29 00:47:20|2103.3|2103|2104|2103.7|2104|2103.7|2103.3|2103|3
1611881260000|2021-01-29 00:47:40|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|6
1611881270000|2021-01-29 00:47:50|||||||||2
1611881290000|2021-01-29 00:48:10|2103.8|2103.5|2104.6|2104.3|2104.6|2104.3|2103.8|2103.5|7
1611881300000|2021-01-29 00:48:20|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|4
1611881310000|2021-01-29 00:48:30|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1611881330000|2021-01-29 00:48:50|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2
1611881340000|2021-01-29 00:49:00|2103.7|2103.4|2103.8|2103.5|2103.8|2103.5|2103.7|2103.4|3
1611881350000|2021-01-29 00:49:10|2103.9|2103.6|2104.3|2104|2104.3|2104|2103.9|2103.6|3
1611881370000|2021-01-29 00:49:30|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1611881380000|2021-01-29 00:49:40|2103.7|2103.4|2103.2|2102.9|2103.7|2103.4|2103.2|2102.9|6
1611881410000|2021-01-29 00:50:10|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1611881420000|2021-01-29 00:50:20|||||||||1
1611881430000|2021-01-29 00:50:30|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.4|2103.1|7
1611881440000|2021-01-29 00:50:40|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1611881450000|2021-01-29 00:50:50|2103.8|2103.5|2103.4|2103.1|2103.8|2103.5|2103.4|2103.1|2
1611881460000|2021-01-29 00:51:00|2103.5|2103.2|2104.3|2104|2104.4|2104.1|2103.5|2103.2|9
1611881470000|2021-01-29 00:51:10|2104.4|2104.1|2104.6|2104.3|2104.6|2104.3|2104.1|2103.8|3
1611881480000|2021-01-29 00:51:20|2104.3|2104|2104|2103.7|2104.3|2104|2104|2103.7|4
1611881490000|2021-01-29 00:51:30|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2
1611881510000|2021-01-29 00:51:50|2104.3|2104|2104.4|2104.1|2104.4|2104.1|2104.3|2104|3
1611881520000|2021-01-29 00:52:00|2103.9|2103.6|2104.3|2104|2104.3|2104|2103.9|2103.6|3
1611881530000|2021-01-29 00:52:10|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2
1611881540000|2021-01-29 00:52:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|7
1611881550000|2021-01-29 00:52:30|2103.7|2103.4|2104.4|2104.1|2104.4|2104.1|2103.7|2103.4|4
1611881560000|2021-01-29 00:52:40|2104.5|2104.2|2103.7|2103.4|2104.5|2104.2|2103.7|2103.4|4
1611881570000|2021-01-29 00:52:50|2103.6|2103.3|2104.3|2104|2104.3|2104|2103.6|2103.3|2
1611881580000|2021-01-29 00:53:00|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1611881590000|2021-01-29 00:53:10|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|4
1611881600000|2021-01-29 00:53:20|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1611881610000|2021-01-29 00:53:30|||||||||3
1611881630000|2021-01-29 00:53:50|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|1
1611881640000|2021-01-29 00:54:00|2104|2103.7|2103.8|2103.5|2104|2103.7|2103.8|2103.5|5
1611881660000|2021-01-29 00:54:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1611881680000|2021-01-29 00:54:40|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2
1611881690000|2021-01-29 00:54:50|2103.4|2103.1|2103.6|2103.3|2103.6|2103.3|2103.4|2103.1|3
1611881700000|2021-01-29 00:55:00|2103.3|2103|2102.9|2102.6|2103.3|2103|2102.9|2102.6|4
1611881720000|2021-01-29 00:55:20|2103.3|2103|2104.6|2104.3|2104.6|2104.3|2103.3|2103|24
1611881730000|2021-01-29 00:55:30|2104.9|2104.6|2104.2|2103.9|2105|2104.7|2104.2|2103.9|9
1611881750000|2021-01-29 00:55:50|2104.9|2104.6|2105.2|2104.9|2105.2|2104.9|2104.9|2104.6|6
1611881760000|2021-01-29 00:56:00|2105|2104.7|2104.7|2104.4|2105|2104.7|2104.7|2104.4|8
1611881780000|2021-01-29 00:56:20|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|3
1611881790000|2021-01-29 00:56:30|2104.4|2104.1|2104.9|2104.6|2104.9|2104.6|2104.4|2104.1|3
1611881800000|2021-01-29 00:56:40|2104.5|2104.2|2104.3|2104|2104.5|2104.2|2104.3|2104|4
1611881810000|2021-01-29 00:56:50|2104.1|2103.8|2103.8|2103.5|2104.1|2103.8|2103.8|2103.5|5
1611881830000|2021-01-29 00:57:10|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|2
1611881850000|2021-01-29 00:57:30|2104.4|2104.1|2103.6|2103.3|2104.7|2104.4|2103.6|2103.3|10
1611881860000|2021-01-29 00:57:40|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|2
1611881870000|2021-01-29 00:57:50|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|1
1611881880000|2021-01-29 00:58:00|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|1
1611881890000|2021-01-29 00:58:10|2104.1|2103.8|2104|2103.7|2104.1|2103.8|2104|2103.7|9
1611881910000|2021-01-29 00:58:30|2104.2|2103.9|2104.1|2103.8|2104.2|2103.9|2104.1|2103.8|3
1611881920000|2021-01-29 00:58:40|2103.9|2103.6|2104.1|2103.8|2104.1|2103.8|2103.9|2103.6|7
1611881930000|2021-01-29 00:58:50|2104.3|2104|2104.3|2104|2104.4|2104.1|2104.3|2104|6
1611881940000|2021-01-29 00:59:00|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2
1611881960000|2021-01-29 00:59:20|2104.3|2104|2104.7|2104.4|2104.7|2104.4|2104.3|2104|6
1611881970000|2021-01-29 00:59:30|2104.2|2103.9|2104|2103.7|2104.2|2103.9|2104|2103.7|11
1611881990000|2021-01-29 00:59:50|2103.7|2103.4|2104.2|2103.9|2104.2|2103.9|2103.7|2103.4|3
1611882000000|2021-01-29 01:00:00|2104.5|2104.2|2104.6|2104.3|2105.3|2105|2104.5|2104.2|25
1611882010000|2021-01-29 01:00:10|2104.5|2104.2|2104.2|2103.9|2104.7|2104.4|2104.2|2103.9|8
1611882030000|2021-01-29 01:00:30|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|3
1611882040000|2021-01-29 01:00:40|2104.6|2104.3|2104.2|2103.9|2104.6|2104.3|2103.9|2103.6|11
1611882050000|2021-01-29 01:00:50|2105.1|2104.8|2105|2104.7|2105.2|2104.9|2105|2104.7|6
1611882060000|2021-01-29 01:01:00|2105.2|2104.9|2105.4|2105.1|2105.4|2105.1|2105.2|2104.9|4
1611882070000|2021-01-29 01:01:10|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|4
1611882080000|2021-01-29 01:01:20|2105.9|2105.6|2105.6|2105.3|2106.1|2105.8|2105.3|2105|37
1611882090000|2021-01-29 01:01:30|2105.9|2105.6|2106.4|2106.1|2106.4|2106.1|2105.9|2105.6|4
1611882100000|2021-01-29 01:01:40|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|4
1611882110000|2021-01-29 01:01:50|2106.2|2105.9|2106|2105.7|2106.2|2105.9|2106|2105.7|7
1611882120000|2021-01-29 01:02:00|2106.2|2105.9|2106.8|2106.5|2106.8|2106.5|2106.2|2105.9|2
1611882130000|2021-01-29 01:02:10|2106.2|2105.9|2106.7|2106.4|2106.7|2106.4|2106.2|2105.9|3
1611882140000|2021-01-29 01:02:20|||||||||2
1611882150000|2021-01-29 01:02:30|2106.6|2106.3|2106.6|2106.3|2106.8|2106.5|2106.3|2106|6
1611882160000|2021-01-29 01:02:40|2106.4|2106.1|2106.2|2105.9|2106.8|2106.5|2106.2|2105.9|3
1611882180000|2021-01-29 01:03:00|2105.8|2105.5|2106.8|2106.5|2106.8|2106.5|2105.8|2105.5|13
1611882190000|2021-01-29 01:03:10|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|1
1611882200000|2021-01-29 01:03:20|2106.3|2106|2106.2|2105.9|2106.3|2106|2106.2|2105.9|4
1611882210000|2021-01-29 01:03:30|2105.9|2105.6|2106.7|2106.4|2106.7|2106.4|2105.9|2105.6|6
1611882220000|2021-01-29 01:03:40|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1611882230000|2021-01-29 01:03:50|2106.9|2106.6|2107.8|2107.5|2107.8|2107.5|2106.9|2106.6|28
1611882240000|2021-01-29 01:04:00|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|5
1611882250000|2021-01-29 01:04:10|2108.3|2108|2108.3|2108|2108.6|2108.3|2108|2107.7|14
1611882260000|2021-01-29 01:04:20|2108.6|2108.3|2108.9|2108.6|2109.1|2108.8|2108.6|2108.3|10
1611882270000|2021-01-29 01:04:30|2109.1|2108.8|2108.6|2108.3|2109.2|2108.9|2108|2107.7|19
1611882280000|2021-01-29 01:04:40|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|3
1611882290000|2021-01-29 01:04:50|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108|2107.7|10
1611882300000|2021-01-29 01:05:00|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|1
1611882310000|2021-01-29 01:05:10|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2107.7|2107.4|14
1611882320000|2021-01-29 01:05:20|2107.9|2107.6|2107.6|2107.3|2108.1|2107.8|2107.6|2107.3|43
1611882340000|2021-01-29 01:05:40|2107.5|2107.2|2108|2107.7|2108|2107.7|2107.5|2107.2|13
1611882350000|2021-01-29 01:05:50|2108.5|2108.2|2108.1|2107.8|2108.5|2108.2|2108.1|2107.8|2
1611882360000|2021-01-29 01:06:00|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|3
1611882370000|2021-01-29 01:06:10|2108.3|2108|2107.7|2107.4|2108.3|2108|2107.7|2107.4|4
1611882380000|2021-01-29 01:06:20|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2
1611882390000|2021-01-29 01:06:30|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|4
1611882400000|2021-01-29 01:06:40|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|1
1611882410000|2021-01-29 01:06:50|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|1
1611882430000|2021-01-29 01:07:10|2107|2106.7|2107.4|2107.1|2107.4|2107.1|2106.5|2106.2|7
1611882440000|2021-01-29 01:07:20|2107|2106.7|2106.6|2106.3|2107.4|2107.1|2106.6|2106.3|7
1611882450000|2021-01-29 01:07:30|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|9
1611882460000|2021-01-29 01:07:40|2107.4|2107.1|2107.6|2107.3|2107.6|2107.3|2107.4|2107.1|5
1611882490000|2021-01-29 01:08:10|2107.9|2107.6|2108.1|2107.8|2108.1|2107.8|2107.9|2107.6|4
1611882500000|2021-01-29 01:08:20|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|1
1611882510000|2021-01-29 01:08:30|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1611882520000|2021-01-29 01:08:40|2107.8|2107.5|2107.5|2107.2|2107.8|2107.5|2107.5|2107.2|3
1611882530000|2021-01-29 01:08:50|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2107.7|2107.4|3
1611882540000|2021-01-29 01:09:00|2107.7|2107.4|2107.6|2107.3|2107.7|2107.4|2107.6|2107.3|3
1611882550000|2021-01-29 01:09:10|2107.3|2107|2107.4|2107.1|2107.4|2107.1|2107.3|2107|4
1611882560000|2021-01-29 01:09:20|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|1
1611882570000|2021-01-29 01:09:30|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|1
1611882590000|2021-01-29 01:09:50|2106.4|2106.1|2106.7|2106.4|2107|2106.7|2106.4|2106.1|10
1611882600000|2021-01-29 01:10:00|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2
1611882610000|2021-01-29 01:10:10|||||||||1
1611882620000|2021-01-29 01:10:20|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|1
1611882630000|2021-01-29 01:10:30|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|4
1611882640000|2021-01-29 01:10:40|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2
1611882650000|2021-01-29 01:10:50|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|2
1611882660000|2021-01-29 01:11:00|2107.6|2107.3|2107.6|2107.3|2108.3|2108|2107.6|2107.3|5
1611882670000|2021-01-29 01:11:10|2107.8|2107.5|2108|2107.7|2108|2107.7|2107.8|2107.5|3
1611882690000|2021-01-29 01:11:30|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2
1611882700000|2021-01-29 01:11:40|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|2
1611882710000|2021-01-29 01:11:50|2107.9|2107.6|2108.6|2108.3|2108.6|2108.3|2107.9|2107.6|8
1611882720000|2021-01-29 01:12:00|2108.3|2108|2108|2107.7|2108.7|2108.4|2108|2107.7|3
1611882730000|2021-01-29 01:12:10|2108.4|2108.1|2109.2|2108.9|2109.2|2108.9|2108.4|2108.1|30
1611882740000|2021-01-29 01:12:20|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|8
1611882750000|2021-01-29 01:12:30|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|3
1611882760000|2021-01-29 01:12:40|||||||||2
1611882780000|2021-01-29 01:13:00|2108.8|2108.5|2109.2|2108.9|2109.2|2108.9|2108.8|2108.5|5
1611882790000|2021-01-29 01:13:10|||||||||1
1611882800000|2021-01-29 01:13:20|||||||||1
1611882810000|2021-01-29 01:13:30|2108.3|2108|2108|2107.7|2108.5|2108.2|2108|2107.7|18
1611882820000|2021-01-29 01:13:40|2107.8|2107.5|2107.9|2107.6|2107.9|2107.6|2107.8|2107.5|5
1611882830000|2021-01-29 01:13:50|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|7
1611882840000|2021-01-29 01:14:00|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1611882880000|2021-01-29 01:14:40|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|2
1611882890000|2021-01-29 01:14:50|||||||||2
1611882900000|2021-01-29 01:15:00|2107.5|2107.2|2108.6|2108.3|2108.6|2108.3|2107.5|2107.2|8
1611882910000|2021-01-29 01:15:10|2108.1|2107.8|2108|2107.7|2108.1|2107.8|2108|2107.7|2
1611882930000|2021-01-29 01:15:30|2108.4|2108.1|2107.8|2107.5|2108.4|2108.1|2107.8|2107.5|6
1611882950000|2021-01-29 01:15:50|2107.5|2107.2|2107.9|2107.6|2107.9|2107.6|2107.5|2107.2|5
1611882960000|2021-01-29 01:16:00|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|7
1611882970000|2021-01-29 01:16:10|2107.4|2107.1|2107.9|2107.6|2107.9|2107.6|2107.4|2107.1|12
1611882980000|2021-01-29 01:16:20|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|1
1611883000000|2021-01-29 01:16:40|2107.6|2107.3|2106.3|2106|2107.6|2107.3|2106.3|2106|30
1611883010000|2021-01-29 01:16:50|2106.6|2106.3|2107|2106.7|2107|2106.7|2106.6|2106.3|5
1611883040000|2021-01-29 01:17:20|2106|2105.7|2106.7|2106.4|2106.7|2106.4|2106|2105.7|3
1611883060000|2021-01-29 01:17:40|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2
1611883090000|2021-01-29 01:18:10|2106.7|2106.4|2106.6|2106.3|2106.7|2106.4|2106.6|2106.3|3
1611883100000|2021-01-29 01:18:20|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|3
1611883110000|2021-01-29 01:18:30|2105.9|2105.6|2106.4|2106.1|2106.4|2106.1|2105.9|2105.6|3
1611883130000|2021-01-29 01:18:50|2105.4|2105.1|2105.7|2105.4|2105.7|2105.4|2105.3|2105|4
1611883140000|2021-01-29 01:19:00|2105.4|2105.1|2105.7|2105.4|2105.8|2105.5|2105.4|2105.1|16
1611883150000|2021-01-29 01:19:10|2105.8|2105.5|2106.5|2106.2|2106.5|2106.2|2105.8|2105.5|4
1611883160000|2021-01-29 01:19:20|2106.6|2106.3|2106.8|2106.5|2106.8|2106.5|2106.6|2106.3|9
1611883170000|2021-01-29 01:19:30|2106.7|2106.4|2107.2|2106.9|2107.2|2106.9|2106.6|2106.3|5
1611883180000|2021-01-29 01:19:40|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|5
1611883190000|2021-01-29 01:19:50|2107.8|2107.5|2107.5|2107.2|2107.8|2107.5|2107.1|2106.8|4
1611883200000|2021-01-29 01:20:00|2107.6|2107.3|2107.8|2107.5|2107.9|2107.6|2107.6|2107.3|7
1611883210000|2021-01-29 01:20:10|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|6
1611883220000|2021-01-29 01:20:20|2108|2107.7|2108.5|2108.2|2108.5|2108.2|2108|2107.7|6
1611883230000|2021-01-29 01:20:30|2108.4|2108.1|2108.6|2108.3|2108.6|2108.3|2108.4|2108.1|5
1611883240000|2021-01-29 01:20:40|2108.8|2108.5|2109.3|2109|2109.3|2109|2108.3|2108|18
1611883250000|2021-01-29 01:20:50|2109.5|2109.2|2111.1|2110.8|2111.1|2110.8|2109.5|2109.2|30
1611883260000|2021-01-29 01:21:00|2111|2110.7|2111.1|2110.8|2111.1|2110.8|2110.6|2110.3|77
1611883270000|2021-01-29 01:21:10|2111|2110.7|2111.1|2110.8|2111.1|2110.8|2110.7|2110.4|8
1611883280000|2021-01-29 01:21:20|2111|2110.7|2111|2110.7|2111|2110.7|2111|2110.7|4
1611883290000|2021-01-29 01:21:30|2111.1|2110.8|2111|2110.7|2111.3|2111|2111|2110.7|171
1611883300000|2021-01-29 01:21:40|2111.6|2111.3|2112.4|2112.1|2112.4|2112.1|2111.3|2111|13
1611883310000|2021-01-29 01:21:50|2112.5|2112.2|2113.1|2112.8|2113.1|2112.8|2112.5|2112.2|11
1611883320000|2021-01-29 01:22:00|2112.9|2112.6|2113.6|2113.3|2113.6|2113.3|2112.8|2112.5|19
1611883330000|2021-01-29 01:22:10|2113.4|2113.1|2114|2113.7|2114|2113.7|2112.9|2112.6|28
1611883340000|2021-01-29 01:22:20|2114.1|2113.8|2114.2|2113.9|2114.2|2113.9|2113.4|2113.1|12
1611883350000|2021-01-29 01:22:30|2114.3|2114|2114.6|2114.3|2114.6|2114.3|2113.4|2113.1|19
1611883360000|2021-01-29 01:22:40|2114.1|2113.8|2114.1|2113.8|2114.4|2114.1|2113.8|2113.5|42
1611883370000|2021-01-29 01:22:50|2113.8|2113.5|2114.1|2113.8|2114.1|2113.8|2113.8|2113.5|23
1611883380000|2021-01-29 01:23:00|2114.3|2114|2114.3|2114|2114.3|2114|2114.3|2114|1
1611883390000|2021-01-29 01:23:10|2113.7|2113.4|2113.7|2113.4|2113.8|2113.5|2113.7|2113.4|33
1611883400000|2021-01-29 01:23:20|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|3
1611883410000|2021-01-29 01:23:30|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|6
1611883420000|2021-01-29 01:23:40|2114.1|2113.8|2114.6|2114.3|2114.6|2114.3|2114.1|2113.8|20
1611883430000|2021-01-29 01:23:50|2114.7|2114.4|2115.1|2114.8|2115.1|2114.8|2114.3|2114|23
1611883440000|2021-01-29 01:24:00|2114.7|2114.4|2114.8|2114.5|2115.1|2114.8|2114.4|2114.1|18
1611883450000|2021-01-29 01:24:10|2114.9|2114.6|2114.4|2114.1|2114.9|2114.6|2114.3|2114|29
1611883460000|2021-01-29 01:24:20|2114.5|2114.2|2114.8|2114.5|2114.8|2114.5|2114.5|2114.2|13
1611883470000|2021-01-29 01:24:30|2115.1|2114.8|2114|2113.7|2115.1|2114.8|2114|2113.7|55
1611883480000|2021-01-29 01:24:40|2113.9|2113.6|2113.6|2113.3|2113.9|2113.6|2113.6|2113.3|20
1611883490000|2021-01-29 01:24:50|2112.9|2112.6|2112.8|2112.5|2112.9|2112.6|2112.8|2112.5|2
1611883500000|2021-01-29 01:25:00|2112.6|2112.3|2112.3|2112|2112.8|2112.5|2112.2|2111.9|16
1611883510000|2021-01-29 01:25:10|2112|2111.7|2111.5|2111.2|2112|2111.7|2111.5|2111.2|7
1611883520000|2021-01-29 01:25:20|2111.1|2110.8|2111.1|2110.8|2111.4|2111.1|2110.4|2110.1|15
1611883530000|2021-01-29 01:25:30|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|1
1611883540000|2021-01-29 01:25:40|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|2
1611883550000|2021-01-29 01:25:50|2111.6|2111.3|2111.3|2111|2111.6|2111.3|2111.3|2111|11
1611883560000|2021-01-29 01:26:00|2111.5|2111.2|2111.9|2111.6|2111.9|2111.6|2111.5|2111.2|5
1611883590000|2021-01-29 01:26:30|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|6
1611883600000|2021-01-29 01:26:40|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.5|2110.2|19
1611883610000|2021-01-29 01:26:50|2110.8|2110.5|2110.6|2110.3|2110.8|2110.5|2110.6|2110.3|5
1611883620000|2021-01-29 01:27:00|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2
1611883630000|2021-01-29 01:27:10|2111.1|2110.8|2111.3|2111|2111.3|2111|2111.1|2110.8|3
1611883640000|2021-01-29 01:27:20|||||||||3
1611883650000|2021-01-29 01:27:30|2110.7|2110.4|2111.1|2110.8|2111.1|2110.8|2110.7|2110.4|5
1611883660000|2021-01-29 01:27:40|2111.3|2111|2111.9|2111.6|2111.9|2111.6|2111.3|2111|13
1611883670000|2021-01-29 01:27:50|2112.4|2112.1|2111.9|2111.6|2112.4|2112.1|2111.9|2111.6|6
1611883680000|2021-01-29 01:28:00|2111.6|2111.3|2112.8|2112.5|2112.8|2112.5|2111.6|2111.3|10
1611883690000|2021-01-29 01:28:10|2113|2112.7|2113.3|2113|2113.3|2113|2113|2112.7|8
1611883700000|2021-01-29 01:28:20|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|6
1611883710000|2021-01-29 01:28:30|2112.4|2112.1|2112.6|2112.3|2112.6|2112.3|2112.4|2112.1|8
1611883720000|2021-01-29 01:28:40|2113|2112.7|2113.3|2113|2113.3|2113|2112.6|2112.3|12
1611883730000|2021-01-29 01:28:50|2113.4|2113.1|2113.4|2113.1|2113.5|2113.2|2113.3|2113|10
1611883740000|2021-01-29 01:29:00|2113.1|2112.8|2113.7|2113.4|2113.7|2113.4|2113.1|2112.8|23
1611883750000|2021-01-29 01:29:10|2113.8|2113.5|2114|2113.7|2114|2113.7|2113.4|2113.1|10
1611883760000|2021-01-29 01:29:20|2113.6|2113.3|2115.1|2114.8|2115.1|2114.8|2113.6|2113.3|27
1611883770000|2021-01-29 01:29:30|2114.7|2114.4|2115.1|2114.8|2115.4|2115.1|2114.7|2114.4|22
1611883780000|2021-01-29 01:29:40|2115|2114.7|2114.8|2114.5|2115|2114.7|2114.6|2114.3|60
1611883790000|2021-01-29 01:29:50|2114.6|2114.3|2113.8|2113.5|2114.6|2114.3|2113.2|2112.9|55
1611883800000|2021-01-29 01:30:00|2114|2113.7|2114.6|2114.3|2114.6|2114.3|2114|2113.7|10
1611883810000|2021-01-29 01:30:10|2114.5|2114.2|2114.6|2114.3|2114.6|2114.3|2114.5|2114.2|4
1611883830000|2021-01-29 01:30:30|2114.3|2114|2114.1|2113.8|2114.3|2114|2114.1|2113.8|2
1611883850000|2021-01-29 01:30:50|||||||||1
1611883860000|2021-01-29 01:31:00|2113.8|2113.5|2114.3|2114|2114.3|2114|2113.8|2113.5|6
1611883870000|2021-01-29 01:31:10|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|4
1611883880000|2021-01-29 01:31:20|2114.7|2114.4|2114.1|2113.8|2114.7|2114.4|2114.1|2113.8|5
1611883890000|2021-01-29 01:31:30|2114.6|2114.3|2115.2|2114.9|2115.2|2114.9|2114.6|2114.3|14
1611883900000|2021-01-29 01:31:40|2115.3|2115|2115.3|2115|2115.3|2115|2115.3|2115|6
1611883910000|2021-01-29 01:31:50|2115.4|2115.1|2115.9|2115.6|2115.9|2115.6|2114.9|2114.6|15
1611883920000|2021-01-29 01:32:00|2115.7|2115.4|2116|2115.7|2116|2115.7|2115.7|2115.4|9
1611883930000|2021-01-29 01:32:10|2115.8|2115.5|2114.8|2114.5|2115.8|2115.5|2114.8|2114.5|44
1611883940000|2021-01-29 01:32:20|2115.1|2114.8|2115.4|2115.1|2115.4|2115.1|2115.1|2114.8|5
1611883950000|2021-01-29 01:32:30|2115|2114.7|2114.6|2114.3|2115|2114.7|2114.5|2114.2|8
1611883960000|2021-01-29 01:32:40|2114.5|2114.2|2114.6|2114.3|2114.6|2114.3|2114.5|2114.2|4
1611883970000|2021-01-29 01:32:50|2114.9|2114.6|2115|2114.7|2115|2114.7|2114.9|2114.6|3
1611883980000|2021-01-29 01:33:00|2114.4|2114.1|2114.3|2114|2114.4|2114.1|2114.3|2114|12
1611883990000|2021-01-29 01:33:10|2115|2114.7|2115.6|2115.3|2115.6|2115.3|2115|2114.7|44
1611884000000|2021-01-29 01:33:20|2115.4|2115.1|2115.7|2115.4|2115.7|2115.4|2115.2|2114.9|7
1611884010000|2021-01-29 01:33:30|2115.3|2115|2116.1|2115.8|2116.1|2115.8|2115.3|2115|16
1611884020000|2021-01-29 01:33:40|2115.5|2115.2|2116|2115.7|2116|2115.7|2115.5|2115.2|14
1611884030000|2021-01-29 01:33:50|2116.1|2115.8|2117|2116.7|2117|2116.7|2116|2115.7|37
1611884040000|2021-01-29 01:34:00|2116.6|2116.3|2117|2116.7|2117|2116.7|2116.2|2115.9|100
1611884050000|2021-01-29 01:34:10|2116.2|2115.9|2116.3|2116|2116.6|2116.3|2116.2|2115.9|3
1611884060000|2021-01-29 01:34:20|2116.1|2115.8|2115.1|2114.8|2116.2|2115.9|2115.1|2114.8|39
1611884070000|2021-01-29 01:34:30|2114.1|2113.8|2113.7|2113.4|2114.1|2113.8|2113.7|2113.4|19
1611884080000|2021-01-29 01:34:40|2114.2|2113.9|2114.3|2114|2114.3|2114|2114.2|2113.9|5
1611884090000|2021-01-29 01:34:50|2114.5|2114.2|2113.9|2113.6|2114.5|2114.2|2113.9|2113.6|4
1611884100000|2021-01-29 01:35:00|2113.8|2113.5|2113.7|2113.4|2114.3|2114|2113.7|2113.4|5
1611884110000|2021-01-29 01:35:10|2113.5|2113.2|2113.3|2113|2113.5|2113.2|2112.9|2112.6|37
1611884130000|2021-01-29 01:35:30|2113.4|2113.1|2113.3|2113|2113.4|2113.1|2113.3|2113|3
1611884140000|2021-01-29 01:35:40|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|11
1611884170000|2021-01-29 01:36:10|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2
1611884180000|2021-01-29 01:36:20|2112.9|2112.6|2111.7|2111.4|2112.9|2112.6|2111.7|2111.4|15
1611884190000|2021-01-29 01:36:30|2111.9|2111.6|2110.8|2110.5|2111.9|2111.6|2110.7|2110.4|17
1611884200000|2021-01-29 01:36:40|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|4
1611884210000|2021-01-29 01:36:50|2110.6|2110.3|2109.8|2109.5|2110.6|2110.3|2109.8|2109.5|25
1611884220000|2021-01-29 01:37:00|2109.7|2109.4|2110.3|2110|2110.3|2110|2109.7|2109.4|10
1611884230000|2021-01-29 01:37:10|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|9
1611884240000|2021-01-29 01:37:20|2111|2110.7|2111|2110.7|2111|2110.7|2111|2110.7|2
1611884250000|2021-01-29 01:37:30|2111.3|2111|2111.6|2111.3|2111.9|2111.6|2111.3|2111|3
1611884260000|2021-01-29 01:37:40|2111.3|2111|2111.1|2110.8|2111.3|2111|2111.1|2110.8|2
1611884270000|2021-01-29 01:37:50|||||||||3
1611884280000|2021-01-29 01:38:00|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|4
1611884300000|2021-01-29 01:38:20|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|1
1611884310000|2021-01-29 01:38:30|2110|2109.7|2110.2|2109.9|2110.2|2109.9|2109.9|2109.6|7
1611884320000|2021-01-29 01:38:40|2110|2109.7|2111.3|2111|2111.3|2111|2110|2109.7|13
1611884330000|2021-01-29 01:38:50|2110.4|2110.1|2109.7|2109.4|2110.4|2110.1|2109.7|2109.4|5
1611884340000|2021-01-29 01:39:00|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1611884350000|2021-01-29 01:39:10|2109.4|2109.1|2109.4|2109.1|2109.8|2109.5|2109.3|2109|25
1611884360000|2021-01-29 01:39:20|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|4
1611884370000|2021-01-29 01:39:30|2109.2|2108.9|2108.8|2108.5|2109.2|2108.9|2108.8|2108.5|8
1611884380000|2021-01-29 01:39:40|2109.2|2108.9|2109.5|2109.2|2109.5|2109.2|2109|2108.7|13
1611884390000|2021-01-29 01:39:50|2109.4|2109.1|2109.8|2109.5|2109.8|2109.5|2109.4|2109.1|4
1611884410000|2021-01-29 01:40:10|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|1
1611884430000|2021-01-29 01:40:30|2109.3|2109|2108.6|2108.3|2109.3|2109|2108.6|2108.3|9
1611884440000|2021-01-29 01:40:40|2108.2|2107.9|2107.9|2107.6|2108.2|2107.9|2107.9|2107.6|7
1611884450000|2021-01-29 01:40:50|2108.4|2108.1|2108.6|2108.3|2108.6|2108.3|2108.4|2108.1|9
1611884460000|2021-01-29 01:41:00|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|1
1611884480000|2021-01-29 01:41:20|2109.2|2108.9|2110.1|2109.8|2110.1|2109.8|2109.2|2108.9|4
1611884520000|2021-01-29 01:42:00|2109.3|2109|2109.3|2109|2109.3|2109|2109.3|2109|5
1611884530000|2021-01-29 01:42:10|2110|2109.7|2110.4|2110.1|2110.4|2110.1|2110|2109.7|11
1611884540000|2021-01-29 01:42:20|2109.9|2109.6|2110.4|2110.1|2110.4|2110.1|2109.9|2109.6|5
1611884550000|2021-01-29 01:42:30|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|2
1611884560000|2021-01-29 01:42:40|2110.2|2109.9|2110.5|2110.2|2110.5|2110.2|2110.2|2109.9|2
1611884570000|2021-01-29 01:42:50|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|3
1611884580000|2021-01-29 01:43:00|2110.4|2110.1|2109.5|2109.2|2110.5|2110.2|2109.5|2109.2|4
1611884590000|2021-01-29 01:43:10|2110.2|2109.9|2110.4|2110.1|2110.4|2110.1|2110.2|2109.9|3
1611884600000|2021-01-29 01:43:20|2110.7|2110.4|2110.8|2110.5|2110.8|2110.5|2110.7|2110.4|4
1611884610000|2021-01-29 01:43:30|2111|2110.7|2110.4|2110.1|2111|2110.7|2110.4|2110.1|10
1611884620000|2021-01-29 01:43:40|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2
1611884640000|2021-01-29 01:44:00|2110.7|2110.4|2110.5|2110.2|2110.7|2110.4|2110.1|2109.8|5
1611884650000|2021-01-29 01:44:10|2110.8|2110.5|2110.2|2109.9|2110.8|2110.5|2110.2|2109.9|9
1611884660000|2021-01-29 01:44:20|2111.1|2110.8|2111.3|2111|2111.3|2111|2110.2|2109.9|7
1611884670000|2021-01-29 01:44:30|||||||||2
1611884680000|2021-01-29 01:44:40|2111.5|2111.2|2111.1|2110.8|2111.5|2111.2|2111.1|2110.8|3
1611884690000|2021-01-29 01:44:50|2111|2110.7|2110.9|2110.6|2111|2110.7|2110.7|2110.4|4
1611884700000|2021-01-29 01:45:00|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|6
1611884710000|2021-01-29 01:45:10|2111|2110.7|2110.3|2110|2111.3|2111|2110.3|2110|10
1611884720000|2021-01-29 01:45:20|2111.3|2111|2111.3|2111|2111.3|2111|2111.3|2111|1
1611884730000|2021-01-29 01:45:30|||||||||1
1611884740000|2021-01-29 01:45:40|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|2111.1|2110.8|3
1611884750000|2021-01-29 01:45:50|||||||||2
1611884760000|2021-01-29 01:46:00|2111|2110.7|2111|2110.7|2111|2110.7|2111|2110.7|2
1611884770000|2021-01-29 01:46:10|2111.3|2111|2111.4|2111.1|2111.4|2111.1|2111.3|2111|3
1611884780000|2021-01-29 01:46:20|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|4
1611884790000|2021-01-29 01:46:30|2111.5|2111.2|2110.7|2110.4|2111.5|2111.2|2110.7|2110.4|7
1611884800000|2021-01-29 01:46:40|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|1
1611884810000|2021-01-29 01:46:50|||||||||2
1611884820000|2021-01-29 01:47:00|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|8
1611884840000|2021-01-29 01:47:20|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|1
1611884850000|2021-01-29 01:47:30|2110.6|2110.3|2110.5|2110.2|2110.6|2110.3|2110.5|2110.2|4
1611884860000|2021-01-29 01:47:40|2111.5|2111.2|2110.6|2110.3|2111.5|2111.2|2110.6|2110.3|2
1611884870000|2021-01-29 01:47:50|2111.4|2111.1|2110.6|2110.3|2111.4|2111.1|2110.6|2110.3|21
1611884880000|2021-01-29 01:48:00|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|2109.9|2109.6|1
1611884890000|2021-01-29 01:48:10|2110.1|2109.8|2109.9|2109.6|2110.1|2109.8|2109.9|2109.6|13
1611884900000|2021-01-29 01:48:20|2109.5|2109.2|2110.1|2109.8|2110.1|2109.8|2109.5|2109.2|5
1611884920000|2021-01-29 01:48:40|2109.4|2109.1|2109.1|2108.8|2109.4|2109.1|2109.1|2108.8|5
1611884930000|2021-01-29 01:48:50|2108.9|2108.6|2109.1|2108.8|2109.1|2108.8|2108.9|2108.6|2
1611884940000|2021-01-29 01:49:00|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.7|2108.4|9
1611884950000|2021-01-29 01:49:10|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|5
1611884960000|2021-01-29 01:49:20|2108.4|2108.1|2108.3|2108|2108.4|2108.1|2108.3|2108|2
1611884970000|2021-01-29 01:49:30|2107.5|2107.2|2105.3|2105|2107.6|2107.3|2105.3|2105|60
1611884980000|2021-01-29 01:49:40|2105.6|2105.3|2106.2|2105.9|2106.2|2105.9|2105.6|2105.3|9
1611885000000|2021-01-29 01:50:00|2105.6|2105.3|2105.2|2104.9|2105.8|2105.5|2105.2|2104.9|6
1611885010000|2021-01-29 01:50:10|||||||||2
1611885020000|2021-01-29 01:50:20|2105.6|2105.3|2106.1|2105.8|2106.1|2105.8|2105.6|2105.3|6
1611885030000|2021-01-29 01:50:30|2106.3|2106|2106.5|2106.2|2106.5|2106.2|2106.3|2106|2
1611885040000|2021-01-29 01:50:40|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|3
1611885050000|2021-01-29 01:50:50|2106.8|2106.5|2106.3|2106|2106.8|2106.5|2106.3|2106|2
1611885060000|2021-01-29 01:51:00|2106.5|2106.2|2107.1|2106.8|2107.1|2106.8|2106.4|2106.1|4
1611885070000|2021-01-29 01:51:10|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|1
1611885080000|2021-01-29 01:51:20|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|1
1611885090000|2021-01-29 01:51:30|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|2
1611885100000|2021-01-29 01:51:40|2107.2|2106.9|2107.7|2107.4|2107.7|2107.4|2107.2|2106.9|10
1611885110000|2021-01-29 01:51:50|2107.8|2107.5|2108.3|2108|2108.3|2108|2107.8|2107.5|7
1611885120000|2021-01-29 01:52:00|2108.5|2108.2|2108.6|2108.3|2108.6|2108.3|2108.5|2108.2|15
1611885130000|2021-01-29 01:52:10|2107.5|2107.2|2108.1|2107.8|2108.3|2108|2107.5|2107.2|4
1611885140000|2021-01-29 01:52:20|2108.3|2108|2108.6|2108.3|2108.6|2108.3|2108.3|2108|4
1611885150000|2021-01-29 01:52:30|2108.4|2108.1|2108.5|2108.2|2108.5|2108.2|2107.8|2107.5|4
1611885160000|2021-01-29 01:52:40|2108.6|2108.3|2107.9|2107.6|2108.6|2108.3|2107.9|2107.6|18
1611885170000|2021-01-29 01:52:50|2107.7|2107.4|2107.6|2107.3|2107.7|2107.4|2107.6|2107.3|5
1611885180000|2021-01-29 01:53:00|2107.7|2107.4|2108.1|2107.8|2108.1|2107.8|2107.5|2107.2|13
1611885190000|2021-01-29 01:53:10|2108.3|2108|2108.8|2108.5|2108.8|2108.5|2108.3|2108|7
1611885200000|2021-01-29 01:53:20|2108.1|2107.8|2108.1|2107.8|2108.7|2108.4|2108.1|2107.8|5
1611885210000|2021-01-29 01:53:30|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|6
1611885230000|2021-01-29 01:53:50|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|1
1611885240000|2021-01-29 01:54:00|2108|2107.7|2107.5|2107.2|2108|2107.7|2107.4|2107.1|34
1611885250000|2021-01-29 01:54:10|2107.7|2107.4|2107.6|2107.3|2107.7|2107.4|2107.6|2107.3|2
1611885260000|2021-01-29 01:54:20|||||||||1
1611885270000|2021-01-29 01:54:30|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|3
1611885280000|2021-01-29 01:54:40|2106.9|2106.6|2106.3|2106|2106.9|2106.6|2106.3|2106|45
1611885300000|2021-01-29 01:55:00|2105.9|2105.6|2106.1|2105.8|2106.5|2106.2|2105.9|2105.6|8
1611885310000|2021-01-29 01:55:10|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2
1611885320000|2021-01-29 01:55:20|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|1
1611885340000|2021-01-29 01:55:40|||||||||2
1611885350000|2021-01-29 01:55:50|2106.5|2106.2|2106.9|2106.6|2106.9|2106.6|2105.8|2105.5|9
1611885400000|2021-01-29 01:56:40|2106.1|2105.8|2106.6|2106.3|2106.6|2106.3|2106.1|2105.8|21
1611885410000|2021-01-29 01:56:50|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|3
1611885420000|2021-01-29 01:57:00|2107.4|2107.1|2107.3|2107|2107.4|2107.1|2106.7|2106.4|4
1611885430000|2021-01-29 01:57:10|2107.1|2106.8|2107.3|2107|2107.3|2107|2106.9|2106.6|5
1611885440000|2021-01-29 01:57:20|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|3
1611885450000|2021-01-29 01:57:30|||||||||1
1611885460000|2021-01-29 01:57:40|2106.7|2106.4|2107.1|2106.8|2107.1|2106.8|2106.7|2106.4|4
1611885470000|2021-01-29 01:57:50|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2
1611885480000|2021-01-29 01:58:00|2106.6|2106.3|2106.4|2106.1|2107.3|2107|2106.4|2106.1|7
1611885490000|2021-01-29 01:58:10|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|7
1611885500000|2021-01-29 01:58:20|2105.9|2105.6|2105.6|2105.3|2105.9|2105.6|2105.6|2105.3|13
1611885510000|2021-01-29 01:58:30|2105.9|2105.6|2105.4|2105.1|2105.9|2105.6|2105.4|2105.1|11
1611885520000|2021-01-29 01:58:40|||||||||14
1611885530000|2021-01-29 01:58:50|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1611885540000|2021-01-29 01:59:00|2105.5|2105.2|2104.8|2104.5|2105.5|2105.2|2104.8|2104.5|7
1611885550000|2021-01-29 01:59:10|2104.7|2104.4|2103.8|2103.5|2104.7|2104.4|2103.1|2102.8|43
1611885560000|2021-01-29 01:59:20|2103.5|2103.2|2104.3|2104|2104.3|2104|2103.3|2103|10
1611885570000|2021-01-29 01:59:30|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2
1611885590000|2021-01-29 01:59:50|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2103.1|2102.8|24
1611885600000|2021-01-29 02:00:00|2102.9|2102.6|2103.7|2103.4|2103.7|2103.4|2102.9|2102.6|9
1611885610000|2021-01-29 02:00:10|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1611885620000|2021-01-29 02:00:20|2103.8|2103.5|2104.1|2103.8|2104.1|2103.8|2103.8|2103.5|5
1611885630000|2021-01-29 02:00:30|2104.4|2104.1|2104.6|2104.3|2104.6|2104.3|2104.1|2103.8|3
1611885670000|2021-01-29 02:01:10|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|1
1611885680000|2021-01-29 02:01:20|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|4
1611885690000|2021-01-29 02:01:30|2105.6|2105.3|2105.1|2104.8|2105.6|2105.3|2104.4|2104.1|8
1611885700000|2021-01-29 02:01:40|2105.3|2105|2106|2105.7|2106|2105.7|2105.3|2105|5
1611885710000|2021-01-29 02:01:50|2105.7|2105.4|2106|2105.7|2106|2105.7|2105.7|2105.4|4
1611885720000|2021-01-29 02:02:00|2105.8|2105.5|2105.4|2105.1|2106.3|2106|2105.4|2105.1|7
1611885740000|2021-01-29 02:02:20|2106.1|2105.8|2105.4|2105.1|2106.1|2105.8|2105.4|2105.1|9
1611885750000|2021-01-29 02:02:30|2105.2|2104.9|2104.8|2104.5|2105.2|2104.9|2104.8|2104.5|5
1611885760000|2021-01-29 02:02:40|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1611885770000|2021-01-29 02:02:50|||||||||1
1611885780000|2021-01-29 02:03:00|2105.2|2104.9|2104.3|2104|2105.2|2104.9|2104.3|2104|8
1611885790000|2021-01-29 02:03:10|2104.8|2104.5|2104.4|2104.1|2105.3|2105|2104.4|2104.1|6
1611885800000|2021-01-29 02:03:20|2105.4|2105.1|2104.4|2104.1|2105.5|2105.2|2104.4|2104.1|4
1611885810000|2021-01-29 02:03:30|2105.3|2105|2105.6|2105.3|2105.6|2105.3|2104.5|2104.2|8
1611885820000|2021-01-29 02:03:40|2104.8|2104.5|2105.4|2105.1|2105.6|2105.3|2104.8|2104.5|6
1611885830000|2021-01-29 02:03:50|2104.8|2104.5|2105.4|2105.1|2105.4|2105.1|2104.8|2104.5|7
1611885840000|2021-01-29 02:04:00|2105.6|2105.3|2105.3|2105|2105.6|2105.3|2104.8|2104.5|8
1611885850000|2021-01-29 02:04:10|2104.8|2104.5|2104.8|2104.5|2105|2104.7|2104.8|2104.5|10
1611885860000|2021-01-29 02:04:20|||||||||15
1611885880000|2021-01-29 02:04:40|2105.2|2104.9|2104.8|2104.5|2105.2|2104.9|2104.8|2104.5|9
1611885890000|2021-01-29 02:04:50|2104.9|2104.6|2105|2104.7|2105|2104.7|2104.9|2104.6|7
1611885900000|2021-01-29 02:05:00|2104.3|2104|2104.9|2104.6|2104.9|2104.6|2104.3|2104|6
1611885910000|2021-01-29 02:05:10|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2
1611885930000|2021-01-29 02:05:30|2105|2104.7|2105.2|2104.9|2105.2|2104.9|2105|2104.7|7
1611885940000|2021-01-29 02:05:40|2105.5|2105.2|2105.7|2105.4|2105.7|2105.4|2105.5|2105.2|3
1611885950000|2021-01-29 02:05:50|2105.8|2105.5|2106|2105.7|2106|2105.7|2105.8|2105.5|6
1611885960000|2021-01-29 02:06:00|2106.1|2105.8|2106.3|2106|2106.3|2106|2106.1|2105.8|7
1611885970000|2021-01-29 02:06:10|2106.4|2106.1|2106.6|2106.3|2106.6|2106.3|2106.4|2106.1|6
1611885980000|2021-01-29 02:06:20|2106.7|2106.4|2106.6|2106.3|2106.7|2106.4|2106.4|2106.1|5
1611885990000|2021-01-29 02:06:30|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|4
1611886010000|2021-01-29 02:06:50|2106.2|2105.9|2106.1|2105.8|2106.2|2105.9|2106.1|2105.8|3
1611886020000|2021-01-29 02:07:00|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|8
1611886030000|2021-01-29 02:07:10|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|4
1611886040000|2021-01-29 02:07:20|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|1
1611886060000|2021-01-29 02:07:40|2104.8|2104.5|2104.6|2104.3|2104.8|2104.5|2104.5|2104.2|7
1611886070000|2021-01-29 02:07:50|||||||||2
1611886090000|2021-01-29 02:08:10|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|9
1611886100000|2021-01-29 02:08:20|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1611886130000|2021-01-29 02:08:50|2104.4|2104.1|2104.5|2104.2|2104.5|2104.2|2104.4|2104.1|3
1611886150000|2021-01-29 02:09:10|2105|2104.7|2105.2|2104.9|2105.2|2104.9|2105|2104.7|2
1611886170000|2021-01-29 02:09:30|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1611886180000|2021-01-29 02:09:40|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|1
1611886190000|2021-01-29 02:09:50|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1611886200000|2021-01-29 02:10:00|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|3
1611886220000|2021-01-29 02:10:20|2105.6|2105.3|2108.1|2107.8|2108.5|2108.2|2105.6|2105.3|261
1611886230000|2021-01-29 02:10:30|2108.3|2108|2108.7|2108.4|2108.7|2108.4|2108.3|2108|18
1611886240000|2021-01-29 02:10:40|2108.8|2108.5|2108.8|2108.5|2109|2108.7|2108.6|2108.3|9
1611886250000|2021-01-29 02:10:50|2108.9|2108.6|2108.3|2108|2108.9|2108.6|2108.3|2108|5
1611886260000|2021-01-29 02:11:00|2108.5|2108.2|2108.6|2108.3|2108.6|2108.3|2108.5|2108.2|2
1611886270000|2021-01-29 02:11:10|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|4
1611886280000|2021-01-29 02:11:20|2109|2108.7|2108.7|2108.4|2109|2108.7|2108.6|2108.3|7
1611886290000|2021-01-29 02:11:30|2108.9|2108.6|2109|2108.7|2109|2108.7|2108.9|2108.6|2
1611886300000|2021-01-29 02:11:40|2108.8|2108.5|2108.5|2108.2|2108.8|2108.5|2108.5|2108.2|2
1611886310000|2021-01-29 02:11:50|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|1
1611886320000|2021-01-29 02:12:00|||||||||2
1611886330000|2021-01-29 02:12:10|||||||||2
1611886350000|2021-01-29 02:12:30|||||||||2
1611886380000|2021-01-29 02:13:00|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|4
1611886410000|2021-01-29 02:13:30|2108.7|2108.4|2109.5|2109.2|2109.5|2109.2|2108.7|2108.4|8
1611886420000|2021-01-29 02:13:40|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|5
1611886430000|2021-01-29 02:13:50|2109.3|2109|2109.1|2108.8|2109.3|2109|2109.1|2108.8|14
1611886450000|2021-01-29 02:14:10|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|5
1611886460000|2021-01-29 02:14:20|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|6
1611886470000|2021-01-29 02:14:30|2108.2|2107.9|2108|2107.7|2108.2|2107.9|2108|2107.7|2
1611886490000|2021-01-29 02:14:50|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|1
1611886500000|2021-01-29 02:15:00|2107.2|2106.9|2106.8|2106.5|2107.2|2106.9|2106.8|2106.5|6
1611886540000|2021-01-29 02:15:40|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2
1611886550000|2021-01-29 02:15:50|2106.9|2106.6|2106.7|2106.4|2106.9|2106.6|2106.7|2106.4|9
1611886560000|2021-01-29 02:16:00|2106.5|2106.2|2105.5|2105.2|2106.5|2106.2|2105.5|2105.2|11
1611886570000|2021-01-29 02:16:10|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|1
1611886580000|2021-01-29 02:16:20|2105.8|2105.5|2105.9|2105.6|2105.9|2105.6|2105.8|2105.5|4
1611886590000|2021-01-29 02:16:30|2106|2105.7|2105.8|2105.5|2106|2105.7|2105.8|2105.5|5
1611886600000|2021-01-29 02:16:40|2106.5|2106.2|2106.1|2105.8|2106.5|2106.2|2106.1|2105.8|5
1611886610000|2021-01-29 02:16:50|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2
1611886620000|2021-01-29 02:17:00|2106|2105.7|2106.2|2105.9|2106.2|2105.9|2106|2105.7|3
1611886630000|2021-01-29 02:17:10|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2
1611886640000|2021-01-29 02:17:20|2106.6|2106.3|2107.4|2107.1|2107.4|2107.1|2106.6|2106.3|2
1611886650000|2021-01-29 02:17:30|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|1
1611886680000|2021-01-29 02:18:00|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|5
1611886690000|2021-01-29 02:18:10|||||||||1
1611886710000|2021-01-29 02:18:30|2107|2106.7|2106.8|2106.5|2107|2106.7|2106.8|2106.5|2
1611886720000|2021-01-29 02:18:40|2107|2106.7|2107.1|2106.8|2107.1|2106.8|2107|2106.7|5
1611886740000|2021-01-29 02:19:00|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|1
1611886790000|2021-01-29 02:19:50|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1611886800000|2021-01-29 02:20:00|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|1
1611886880000|2021-01-29 02:21:20|2106.5|2106.2|2106.1|2105.8|2106.5|2106.2|2106.1|2105.8|7
1611886890000|2021-01-29 02:21:30|||||||||2
1611886900000|2021-01-29 02:21:40|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|5
1611886910000|2021-01-29 02:21:50|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2
1611886920000|2021-01-29 02:22:00|||||||||18
1611886930000|2021-01-29 02:22:10|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|1
1611886940000|2021-01-29 02:22:20|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|1
1611886970000|2021-01-29 02:22:50|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2
1611886980000|2021-01-29 02:23:00|||||||||1
1611886990000|2021-01-29 02:23:10|2105.8|2105.5|2105.2|2104.9|2105.8|2105.5|2105.2|2104.9|7
1611887000000|2021-01-29 02:23:20|2105.6|2105.3|2105.7|2105.4|2105.7|2105.4|2105.6|2105.3|4
1611887010000|2021-01-29 02:23:30|2105.1|2104.8|2105.6|2105.3|2105.6|2105.3|2105|2104.7|13
1611887020000|2021-01-29 02:23:40|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1611887030000|2021-01-29 02:23:50|||||||||3
1611887040000|2021-01-29 02:24:00|2105.1|2104.8|2105|2104.7|2105.1|2104.8|2105|2104.7|3
1611887050000|2021-01-29 02:24:10|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2
1611887060000|2021-01-29 02:24:20|2104.8|2104.5|2104.9|2104.6|2104.9|2104.6|2104.8|2104.5|11
1611887070000|2021-01-29 02:24:30|2104.6|2104.3|2104.9|2104.6|2104.9|2104.6|2104.5|2104.2|16
1611887090000|2021-01-29 02:24:50|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2
1611887100000|2021-01-29 02:25:00|2105.4|2105.1|2105.1|2104.8|2105.4|2105.1|2105.1|2104.8|6
1611887110000|2021-01-29 02:25:10|2106.1|2105.8|2106.4|2106.1|2106.4|2106.1|2106.1|2105.8|2
1611887120000|2021-01-29 02:25:20|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|1
1611887130000|2021-01-29 02:25:30|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|1
1611887150000|2021-01-29 02:25:50|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|2
1611887160000|2021-01-29 02:26:00|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1611887170000|2021-01-29 02:26:10|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|1
1611887180000|2021-01-29 02:26:20|2106.3|2106|2106.3|2106|2106.3|2106|2106.3|2106|1
1611887190000|2021-01-29 02:26:30|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|3
1611887220000|2021-01-29 02:27:00|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|5
1611887260000|2021-01-29 02:27:40|2106.2|2105.9|2105.6|2105.3|2106.2|2105.9|2105.6|2105.3|2
1611887280000|2021-01-29 02:28:00|2105.7|2105.4|2105.9|2105.6|2105.9|2105.6|2105.7|2105.4|2
1611887290000|2021-01-29 02:28:10|2106|2105.7|2105.9|2105.6|2106|2105.7|2105.9|2105.6|3
1611887300000|2021-01-29 02:28:20|2105.2|2104.9|2104.9|2104.6|2105.2|2104.9|2104.9|2104.6|8
1611887320000|2021-01-29 02:28:40|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|2
1611887340000|2021-01-29 02:29:00|||||||||2
1611887360000|2021-01-29 02:29:20|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|3
1611887370000|2021-01-29 02:29:30|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.2|2104.9|3
1611887380000|2021-01-29 02:29:40|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1611887390000|2021-01-29 02:29:50|2105.3|2105|2105|2104.7|2105.3|2105|2105|2104.7|3
1611887400000|2021-01-29 02:30:00|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2
1611887410000|2021-01-29 02:30:10|2105.1|2104.8|2105.2|2104.9|2105.2|2104.9|2105.1|2104.8|3
1611887440000|2021-01-29 02:30:40|||||||||11
1611887450000|2021-01-29 02:30:50|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|1
1611887470000|2021-01-29 02:31:10|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1611887480000|2021-01-29 02:31:20|2104.6|2104.3|2104.5|2104.2|2104.6|2104.3|2104.4|2104.1|5
1611887500000|2021-01-29 02:31:40|2104.2|2103.9|2103.7|2103.4|2104.2|2103.9|2103.7|2103.4|14
1611887510000|2021-01-29 02:31:50|||||||||2
1611887520000|2021-01-29 02:32:00|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2
1611887530000|2021-01-29 02:32:10|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1611887550000|2021-01-29 02:32:30|2104.1|2103.8|2103.8|2103.5|2104.1|2103.8|2103.8|2103.5|3
1611887560000|2021-01-29 02:32:40|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|1
1611887580000|2021-01-29 02:33:00|2104.1|2103.8|2103.8|2103.5|2104.2|2103.9|2103.8|2103.5|5
1611887590000|2021-01-29 02:33:10|||||||||1
1611887620000|2021-01-29 02:33:40|2104.7|2104.4|2104.9|2104.6|2104.9|2104.6|2104.7|2104.4|4
1611887630000|2021-01-29 02:33:50|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2
1611887670000|2021-01-29 02:34:30|2104.8|2104.5|2104.6|2104.3|2104.8|2104.5|2104.6|2104.3|3
1611887680000|2021-01-29 02:34:40|2104.3|2104|2104.2|2103.9|2104.3|2104|2104.2|2103.9|6
1611887710000|2021-01-29 02:35:10|2104.3|2104|2104.5|2104.2|2104.5|2104.2|2104.3|2104|3
1611887720000|2021-01-29 02:35:20|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|1
1611887730000|2021-01-29 02:35:30|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|5
1611887740000|2021-01-29 02:35:40|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1611887750000|2021-01-29 02:35:50|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|4
1611887760000|2021-01-29 02:36:00|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|1
1611887770000|2021-01-29 02:36:10|||||||||11
1611887780000|2021-01-29 02:36:20|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|1
1611887790000|2021-01-29 02:36:30|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|3
1611887800000|2021-01-29 02:36:40|2105.9|2105.6|2105.8|2105.5|2105.9|2105.6|2105.8|2105.5|3
1611887840000|2021-01-29 02:37:20|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|3
1611887850000|2021-01-29 02:37:30|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1611887860000|2021-01-29 02:37:40|2105.1|2104.8|2105|2104.7|2105.1|2104.8|2105|2104.7|2
1611887870000|2021-01-29 02:37:50|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2
1611887880000|2021-01-29 02:38:00|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.2|2104.9|4
1611887900000|2021-01-29 02:38:20|2104.8|2104.5|2104.7|2104.4|2104.8|2104.5|2104.7|2104.4|2
1611887910000|2021-01-29 02:38:30|2103.6|2103.3|2103|2102.7|2103.6|2103.3|2102.3|2102|19
1611887920000|2021-01-29 02:38:40|2102.7|2102.4|2102.6|2102.3|2102.7|2102.4|2102.6|2102.3|2
1611887930000|2021-01-29 02:38:50|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|4
1611887940000|2021-01-29 02:39:00|2102.3|2102|2101.9|2101.6|2102.3|2102|2101.8|2101.5|8
1611887950000|2021-01-29 02:39:10|2102.2|2101.9|2102.2|2101.9|2102.3|2102|2102.2|2101.9|9
1611887960000|2021-01-29 02:39:20|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1611887970000|2021-01-29 02:39:30|||||||||1
1611887980000|2021-01-29 02:39:40|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|3
1611887990000|2021-01-29 02:39:50|2101.6|2101.3|2101.2|2100.9|2101.6|2101.3|2101.2|2100.9|5
1611888000000|2021-01-29 02:40:00|2101.3|2101|2100|2099.7|2101.3|2101|2100|2099.7|20
1611888010000|2021-01-29 02:40:10|2100.2|2099.9|2098.2|2097.9|2100.4|2100.1|2098.2|2097.9|47
1611888020000|2021-01-29 02:40:20|2098.4|2098.1|2098.2|2097.9|2098.7|2098.4|2098.2|2097.9|11
1611888030000|2021-01-29 02:40:30|2098|2097.7|2098|2097.7|2098.3|2098|2097.5|2097.2|10
1611888040000|2021-01-29 02:40:40|2098.7|2098.4|2098.9|2098.6|2098.9|2098.6|2098.7|2098.4|3
1611888050000|2021-01-29 02:40:50|2098.3|2098|2098.6|2098.3|2098.6|2098.3|2098.3|2098|3
1611888060000|2021-01-29 02:41:00|2098|2097.7|2098.4|2098.1|2099|2098.7|2098|2097.7|10
1611888070000|2021-01-29 02:41:10|2099|2098.7|2099.9|2099.6|2099.9|2099.6|2099|2098.7|89
1611888080000|2021-01-29 02:41:20|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|1
1611888090000|2021-01-29 02:41:30|2099.3|2099|2099.1|2098.8|2099.3|2099|2099.1|2098.8|11
1611888100000|2021-01-29 02:41:40|2099.3|2099|2099.6|2099.3|2099.6|2099.3|2099.3|2099|6
1611888110000|2021-01-29 02:41:50|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.3|2099|6
1611888120000|2021-01-29 02:42:00|||||||||1
1611888140000|2021-01-29 02:42:20|2099.9|2099.6|2101.1|2100.8|2101.1|2100.8|2099.9|2099.6|13
1611888150000|2021-01-29 02:42:30|||||||||1
1611888160000|2021-01-29 02:42:40|2101|2100.7|2101|2100.7|2101|2100.7|2100.6|2100.3|8
1611888170000|2021-01-29 02:42:50|2100.8|2100.5|2101|2100.7|2101|2100.7|2100.8|2100.5|2
1611888180000|2021-01-29 02:43:00|2101.2|2100.9|2100.8|2100.5|2101.2|2100.9|2100.8|2100.5|3
1611888190000|2021-01-29 02:43:10|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1611888200000|2021-01-29 02:43:20|2101.7|2101.4|2101.8|2101.5|2101.9|2101.6|2101.7|2101.4|9
1611888210000|2021-01-29 02:43:30|2102.5|2102.2|2102.3|2102|2102.5|2102.2|2102.3|2102|13
1611888230000|2021-01-29 02:43:50|2103.2|2102.9|2103.3|2103|2103.3|2103|2103.2|2102.9|2
1611888240000|2021-01-29 02:44:00|2102.9|2102.6|2102.9|2102.6|2103|2102.7|2102.8|2102.5|6
1611888250000|2021-01-29 02:44:10|2103.5|2103.2|2103.8|2103.5|2104|2103.7|2102.8|2102.5|13
1611888260000|2021-01-29 02:44:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1611888270000|2021-01-29 02:44:30|2103.4|2103.1|2103.6|2103.3|2103.6|2103.3|2103.3|2103|8
1611888280000|2021-01-29 02:44:40|||||||||2
1611888290000|2021-01-29 02:44:50|2104.2|2103.9|2104.4|2104.1|2104.7|2104.4|2104.2|2103.9|13
1611888300000|2021-01-29 02:45:00|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2
1611888320000|2021-01-29 02:45:20|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1611888330000|2021-01-29 02:45:30|2103.4|2103.1|2103.5|2103.2|2103.5|2103.2|2103.4|2103.1|4
1611888370000|2021-01-29 02:46:10|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1611888380000|2021-01-29 02:46:20|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2
1611888400000|2021-01-29 02:46:40|2104.6|2104.3|2104.4|2104.1|2105|2104.7|2104.3|2104|9
1611888410000|2021-01-29 02:46:50|2104.5|2104.2|2104.3|2104|2104.5|2104.2|2104.3|2104|3
1611888420000|2021-01-29 02:47:00|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1611888430000|2021-01-29 02:47:10|2104.2|2103.9|2104.6|2104.3|2104.6|2104.3|2104.2|2103.9|2
1611888440000|2021-01-29 02:47:20|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|8
1611888450000|2021-01-29 02:47:30|2105.2|2104.9|2105.4|2105.1|2105.4|2105.1|2105.2|2104.9|5
1611888470000|2021-01-29 02:47:50|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|1
1611888480000|2021-01-29 02:48:00|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|1
1611888490000|2021-01-29 02:48:10|2105.3|2105|2105.1|2104.8|2105.5|2105.2|2105.1|2104.8|7
1611888500000|2021-01-29 02:48:20|2105|2104.7|2104.8|2104.5|2105|2104.7|2104.8|2104.5|2
1611888510000|2021-01-29 02:48:30|2105|2104.7|2105.2|2104.9|2105.2|2104.9|2105|2104.7|2
1611888520000|2021-01-29 02:48:40|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|3
1611888530000|2021-01-29 02:48:50|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1611888540000|2021-01-29 02:49:00|2105.6|2105.3|2104.8|2104.5|2105.8|2105.5|2104.8|2104.5|14
1611888550000|2021-01-29 02:49:10|||||||||3
1611888560000|2021-01-29 02:49:20|2105|2104.7|2104.8|2104.5|2105|2104.7|2104.8|2104.5|3
1611888570000|2021-01-29 02:49:30|2105.7|2105.4|2105.3|2105|2105.7|2105.4|2105.3|2105|2
1611888580000|2021-01-29 02:49:40|||||||||1
1611888630000|2021-01-29 02:50:30|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2
1611888640000|2021-01-29 02:50:40|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1611888660000|2021-01-29 02:51:00|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|5
1611888680000|2021-01-29 02:51:20|2104.8|2104.5|2104.9|2104.6|2104.9|2104.6|2104.8|2104.5|4
1611888700000|2021-01-29 02:51:40|2104.7|2104.4|2104.6|2104.3|2104.9|2104.6|2104.6|2104.3|7
1611888740000|2021-01-29 02:52:20|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|1
1611888760000|2021-01-29 02:52:40|2105.1|2104.8|2105.3|2105|2105.3|2105|2105.1|2104.8|8
1611888770000|2021-01-29 02:52:50|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1611888780000|2021-01-29 02:53:00|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|4
1611888790000|2021-01-29 02:53:10|||||||||1
1611888800000|2021-01-29 02:53:20|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|3
1611888820000|2021-01-29 02:53:40|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|3
1611888830000|2021-01-29 02:53:50|2104.6|2104.3|2104.7|2104.4|2104.8|2104.5|2104.6|2104.3|8
1611888850000|2021-01-29 02:54:10|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1611888880000|2021-01-29 02:54:40|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|4
1611888890000|2021-01-29 02:54:50|||||||||3
1611888900000|2021-01-29 02:55:00|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1611888910000|2021-01-29 02:55:10|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2
1611888930000|2021-01-29 02:55:30|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1611888940000|2021-01-29 02:55:40|||||||||1
1611888960000|2021-01-29 02:56:00|||||||||3
1611888980000|2021-01-29 02:56:20|2103.6|2103.3|2103.5|2103.2|2103.6|2103.3|2103.5|2103.2|2
1611889000000|2021-01-29 02:56:40|2103.1|2102.8|2102.7|2102.4|2103.1|2102.8|2102.7|2102.4|10
1611889010000|2021-01-29 02:56:50|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2
1611889020000|2021-01-29 02:57:00|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|4
1611889030000|2021-01-29 02:57:10|2102.2|2101.9|2101.9|2101.6|2102.2|2101.9|2101.9|2101.6|4
1611889050000|2021-01-29 02:57:30|2102|2101.7|2101.9|2101.6|2102|2101.7|2101.9|2101.6|2
1611889070000|2021-01-29 02:57:50|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2
1611889080000|2021-01-29 02:58:00|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|3
1611889100000|2021-01-29 02:58:20|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|2
1611889110000|2021-01-29 02:58:30|2102.5|2102.2|2102.6|2102.3|2102.6|2102.3|2102.5|2102.2|3
1611889130000|2021-01-29 02:58:50|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1611889140000|2021-01-29 02:59:00|2103.8|2103.5|2102.6|2102.3|2103.9|2103.6|2102.6|2102.3|8
1611889150000|2021-01-29 02:59:10|2103.1|2102.8|2102.7|2102.4|2103.1|2102.8|2102.7|2102.4|8
1611889160000|2021-01-29 02:59:20|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|1
1611889180000|2021-01-29 02:59:40|2103.6|2103.3|2103.8|2103.5|2103.8|2103.5|2103.6|2103.3|2
1611889190000|2021-01-29 02:59:50|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|3
1611889200000|2021-01-29 03:00:00|2103.8|2103.5|2104.9|2104.6|2104.9|2104.6|2103.8|2103.5|8
1611889220000|2021-01-29 03:00:20|2104.8|2104.5|2104.7|2104.4|2104.8|2104.5|2104.7|2104.4|4
1611889230000|2021-01-29 03:00:30|2105|2104.7|2105.1|2104.8|2105.4|2105.1|2105|2104.7|13
1611889240000|2021-01-29 03:00:40|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1611889250000|2021-01-29 03:00:50|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|1
1611889260000|2021-01-29 03:01:00|||||||||1
1611889300000|2021-01-29 03:01:40|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|5
1611889310000|2021-01-29 03:01:50|2104.5|2104.2|2104.3|2104|2104.7|2104.4|2104.3|2104|6
1611889350000|2021-01-29 03:02:30|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2
1611889380000|2021-01-29 03:03:00|2103.7|2103.4|2103.8|2103.5|2103.8|2103.5|2103.7|2103.4|3
1611889390000|2021-01-29 03:03:10|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1611889420000|2021-01-29 03:03:40|2103|2102.7|2102.9|2102.6|2103|2102.7|2102.9|2102.6|5
1611889430000|2021-01-29 03:03:50|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1611889440000|2021-01-29 03:04:00|2102.7|2102.4|2102.6|2102.3|2102.7|2102.4|2102.6|2102.3|6
1611889460000|2021-01-29 03:04:20|2101.7|2101.4|2101.3|2101|2101.7|2101.4|2101.3|2101|14
1611889470000|2021-01-29 03:04:30|2101.6|2101.3|2101.2|2100.9|2101.6|2101.3|2101.2|2100.9|4
1611889480000|2021-01-29 03:04:40|2101|2100.7|2101.2|2100.9|2101.5|2101.2|2101|2100.7|9
1611889500000|2021-01-29 03:05:00|2101|2100.7|2101.5|2101.2|2101.8|2101.5|2101|2100.7|5
1611889510000|2021-01-29 03:05:10|2101.2|2100.9|2101.1|2100.8|2101.2|2100.9|2101.1|2100.8|3
1611889520000|2021-01-29 03:05:20|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|4
1611889530000|2021-01-29 03:05:30|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|3
1611889540000|2021-01-29 03:05:40|2102|2101.7|2101.8|2101.5|2102|2101.7|2101.8|2101.5|4
1611889550000|2021-01-29 03:05:50|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|1
1611889570000|2021-01-29 03:06:10|||||||||1
1611889600000|2021-01-29 03:06:40|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|1
1611889610000|2021-01-29 03:06:50|||||||||3
1611889630000|2021-01-29 03:07:10|2101.3|2101|2100.9|2100.6|2101.3|2101|2100.9|2100.6|3
1611889640000|2021-01-29 03:07:20|2100.7|2100.4|2101.6|2101.3|2101.6|2101.3|2100.6|2100.3|9
1611889650000|2021-01-29 03:07:30|2101.4|2101.1|2101.3|2101|2101.4|2101.1|2101.3|2101|2
1611889680000|2021-01-29 03:08:00|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2
1611889690000|2021-01-29 03:08:10|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1611889710000|2021-01-29 03:08:30|2100.9|2100.6|2102|2101.7|2102|2101.7|2100.9|2100.6|5
1611889720000|2021-01-29 03:08:40|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1611889820000|2021-01-29 03:10:20|2102.9|2102.6|2102.3|2102|2102.9|2102.6|2102.3|2102|4
1611889890000|2021-01-29 03:11:30|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|3
1611889940000|2021-01-29 03:12:20|2102.8|2102.5|2102.7|2102.4|2102.8|2102.5|2102.7|2102.4|6
1611889950000|2021-01-29 03:12:30|||||||||5
1611889960000|2021-01-29 03:12:40|2103.1|2102.8|2103.2|2102.9|2103.2|2102.9|2103.1|2102.8|6
1611889980000|2021-01-29 03:13:00|2103|2102.7|2102.7|2102.4|2103|2102.7|2102.7|2102.4|12
1611890000000|2021-01-29 03:13:20|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1611890010000|2021-01-29 03:13:30|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1611890060000|2021-01-29 03:14:20|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.2|2099.9|6
1611890070000|2021-01-29 03:14:30|2101|2100.7|2100.2|2099.9|2101|2100.7|2100.2|2099.9|5
1611890080000|2021-01-29 03:14:40|2100.3|2100|2099.1|2098.8|2100.4|2100.1|2099.1|2098.8|11
1611890090000|2021-01-29 03:14:50|2099.5|2099.2|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|6
1611890100000|2021-01-29 03:15:00|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|1
1611890110000|2021-01-29 03:15:10|||||||||2
1611890130000|2021-01-29 03:15:30|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|3
1611890140000|2021-01-29 03:15:40|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1611890170000|2021-01-29 03:16:10|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|7
1611890190000|2021-01-29 03:16:30|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|2
1611890200000|2021-01-29 03:16:40|||||||||1
1611890270000|2021-01-29 03:17:50|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|3
1611890280000|2021-01-29 03:18:00|||||||||1
1611890320000|2021-01-29 03:18:40|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|3
1611890340000|2021-01-29 03:19:00|2100.5|2100.2|2100.4|2100.1|2100.5|2100.2|2100.4|2100.1|8
1611890350000|2021-01-29 03:19:10|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.2|2099.9|3
1611890360000|2021-01-29 03:19:20|2100.1|2099.8|2099.8|2099.5|2100.1|2099.8|2099.8|2099.5|3
1611890390000|2021-01-29 03:19:50|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|6
1611890410000|2021-01-29 03:20:10|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.3|2099|3
1611890420000|2021-01-29 03:20:20|2098.8|2098.5|2099.5|2099.2|2099.5|2099.2|2098.8|2098.5|2
1611890430000|2021-01-29 03:20:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|1
1611890450000|2021-01-29 03:20:50|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2
1611890470000|2021-01-29 03:21:10|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1611890520000|2021-01-29 03:22:00|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|7
1611890530000|2021-01-29 03:22:10|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1611890540000|2021-01-29 03:22:20|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|9
1611890550000|2021-01-29 03:22:30|||||||||1
1611890570000|2021-01-29 03:22:50|||||||||2
1611890580000|2021-01-29 03:23:00|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1611890590000|2021-01-29 03:23:10|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1611890600000|2021-01-29 03:23:20|2099|2098.7|2097.2|2096.9|2099|2098.7|2097.2|2096.9|17
1611890610000|2021-01-29 03:23:30|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|2
1611890640000|2021-01-29 03:24:00|2097.4|2097.1|2096.1|2095.8|2097.4|2097.1|2096.1|2095.8|15
1611890650000|2021-01-29 03:24:10|2096.6|2096.3|2096|2095.7|2096.6|2096.3|2095.7|2095.4|24
1611890660000|2021-01-29 03:24:20|2095.9|2095.6|2095.5|2095.2|2095.9|2095.6|2095.5|2095.2|4
1611890670000|2021-01-29 03:24:30|2096|2095.7|2095.4|2095.1|2096|2095.7|2095.4|2095.1|6
1611890690000|2021-01-29 03:24:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1611890710000|2021-01-29 03:25:10|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2097|2096.7|4
1611890730000|2021-01-29 03:25:30|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|4
1611890740000|2021-01-29 03:25:40|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|6
1611890760000|2021-01-29 03:26:00|2096.4|2096.1|2096.1|2095.8|2096.4|2096.1|2096.1|2095.8|7
1611890770000|2021-01-29 03:26:10|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|4
1611890790000|2021-01-29 03:26:30|2096.9|2096.6|2097.6|2097.3|2097.7|2097.4|2096.9|2096.6|6
1611890800000|2021-01-29 03:26:40|2097.1|2096.8|2097.5|2097.2|2097.5|2097.2|2097.1|2096.8|2
1611890810000|2021-01-29 03:26:50|2097.7|2097.4|2098|2097.7|2098|2097.7|2097.7|2097.4|4
1611890820000|2021-01-29 03:27:00|2098.1|2097.8|2097.1|2096.8|2098.1|2097.8|2097.1|2096.8|12
1611890830000|2021-01-29 03:27:10|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2096.9|2096.6|7
1611890840000|2021-01-29 03:27:20|2097|2096.7|2097.7|2097.4|2097.7|2097.4|2097|2096.7|22
1611890850000|2021-01-29 03:27:30|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|3
1611890860000|2021-01-29 03:27:40|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1611890880000|2021-01-29 03:28:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1611890910000|2021-01-29 03:28:30|2096.3|2096|2096.9|2096.6|2096.9|2096.6|2096.3|2096|6
1611890930000|2021-01-29 03:28:50|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|10
1611890940000|2021-01-29 03:29:00|2096|2095.7|2095.8|2095.5|2096.2|2095.9|2095.8|2095.5|8
1611890950000|2021-01-29 03:29:10|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2095.9|2095.6|6
1611890960000|2021-01-29 03:29:20|2095.5|2095.2|2096.3|2096|2096.3|2096|2095.5|2095.2|7
1611890970000|2021-01-29 03:29:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|3
1611891020000|2021-01-29 03:30:20|2096.1|2095.8|2096.3|2096|2096.3|2096|2096.1|2095.8|2
1611891030000|2021-01-29 03:30:30|2096.1|2095.8|2095.7|2095.4|2096.1|2095.8|2095.7|2095.4|3
1611891050000|2021-01-29 03:30:50|||||||||1
1611891060000|2021-01-29 03:31:00|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|2
1611891100000|2021-01-29 03:31:40|2096.9|2096.6|2097|2096.7|2097.1|2096.8|2096.6|2096.3|6
1611891110000|2021-01-29 03:31:50|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1611891130000|2021-01-29 03:32:10|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|2
1611891140000|2021-01-29 03:32:20|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|4
1611891150000|2021-01-29 03:32:30|2096.5|2096.2|2097.3|2097|2097.3|2097|2096.5|2096.2|3
1611891160000|2021-01-29 03:32:40|2096.7|2096.4|2097.1|2096.8|2097.1|2096.8|2096.6|2096.3|3
1611891170000|2021-01-29 03:32:50|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|4
1611891180000|2021-01-29 03:33:00|2096.5|2096.2|2096.2|2095.9|2096.5|2096.2|2096.2|2095.9|3
1611891190000|2021-01-29 03:33:10|2096.5|2096.2|2095.9|2095.6|2096.5|2096.2|2095.9|2095.6|6
1611891200000|2021-01-29 03:33:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1611891210000|2021-01-29 03:33:30|2096|2095.7|2096.2|2095.9|2096.5|2096.2|2095.7|2095.4|12
1611891220000|2021-01-29 03:33:40|2096|2095.7|2095.4|2095.1|2096|2095.7|2095.4|2095.1|5
1611891230000|2021-01-29 03:33:50|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|4
1611891240000|2021-01-29 03:34:00|2095.4|2095.1|2095|2094.7|2095.4|2095.1|2095|2094.7|20
1611891260000|2021-01-29 03:34:20|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|3
1611891270000|2021-01-29 03:34:30|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.2|2093.9|10
1611891280000|2021-01-29 03:34:40|2094.1|2093.8|2091.5|2091.2|2094.1|2093.8|2091.2|2090.9|295
1611891290000|2021-01-29 03:34:50|2091.4|2091.1|2092|2091.7|2092|2091.7|2091.4|2091.1|15
1611891300000|2021-01-29 03:35:00|2091.8|2091.5|2092.1|2091.8|2092.2|2091.9|2091.8|2091.5|25
1611891310000|2021-01-29 03:35:10|2091.8|2091.5|2092.3|2092|2092.3|2092|2091.8|2091.5|5
1611891320000|2021-01-29 03:35:20|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|5
1611891340000|2021-01-29 03:35:40|2092.4|2092.1|2092.9|2092.6|2092.9|2092.6|2092.4|2092.1|13
1611891350000|2021-01-29 03:35:50|2093.2|2092.9|2093.6|2093.3|2093.6|2093.3|2093.2|2092.9|5
1611891360000|2021-01-29 03:36:00|2094.2|2093.9|2094|2093.7|2094.2|2093.9|2094|2093.7|3
1611891370000|2021-01-29 03:36:10|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|3
1611891380000|2021-01-29 03:36:20|2093.8|2093.5|2094.2|2093.9|2094.2|2093.9|2093.8|2093.5|4
1611891400000|2021-01-29 03:36:40|2093.7|2093.4|2093.6|2093.3|2093.7|2093.4|2093.6|2093.3|2
1611891410000|2021-01-29 03:36:50|2093.5|2093.2|2093|2092.7|2093.5|2093.2|2093|2092.7|10
1611891430000|2021-01-29 03:37:10|2092.7|2092.4|2092.5|2092.2|2092.7|2092.4|2092.5|2092.2|10
1611891440000|2021-01-29 03:37:20|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.2|2091.9|10
1611891450000|2021-01-29 03:37:30|2092.9|2092.6|2092.9|2092.6|2093|2092.7|2092.6|2092.3|9
1611891460000|2021-01-29 03:37:40|2092.4|2092.1|2092.1|2091.8|2092.4|2092.1|2092.1|2091.8|4
1611891470000|2021-01-29 03:37:50|||||||||2
1611891480000|2021-01-29 03:38:00|2091.9|2091.6|2092.7|2092.4|2092.7|2092.4|2091.9|2091.6|2
1611891490000|2021-01-29 03:38:10|2092.4|2092.1|2092.5|2092.2|2092.5|2092.2|2092.1|2091.8|9
1611891500000|2021-01-29 03:38:20|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2
1611891510000|2021-01-29 03:38:30|2092.5|2092.2|2091.6|2091.3|2092.5|2092.2|2091.6|2091.3|9
1611891520000|2021-01-29 03:38:40|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|20
1611891530000|2021-01-29 03:38:50|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|3
1611891550000|2021-01-29 03:39:10|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|1
1611891570000|2021-01-29 03:39:30|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2
1611891580000|2021-01-29 03:39:40|||||||||1
1611891590000|2021-01-29 03:39:50|||||||||2
1611891600000|2021-01-29 03:40:00|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|1
1611891610000|2021-01-29 03:40:10|2092.1|2091.8|2091.4|2091.1|2092.1|2091.8|2091.4|2091.1|6
1611891620000|2021-01-29 03:40:20|||||||||5
1611891640000|2021-01-29 03:40:40|||||||||1
1611891650000|2021-01-29 03:40:50|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|1
1611891670000|2021-01-29 03:41:10|2091.2|2090.9|2090.3|2090|2091.2|2090.9|2089.8|2089.5|42
1611891680000|2021-01-29 03:41:20|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.7|2089.4|4
1611891690000|2021-01-29 03:41:30|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|10
1611891700000|2021-01-29 03:41:40|2089.2|2088.9|2089.1|2088.8|2089.8|2089.5|2089.1|2088.8|15
1611891710000|2021-01-29 03:41:50|2089.6|2089.3|2088.9|2088.6|2089.6|2089.3|2088.8|2088.5|36
1611891720000|2021-01-29 03:42:00|2089.6|2089.3|2089.4|2089.1|2089.6|2089.3|2089|2088.7|63
1611891740000|2021-01-29 03:42:20|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.8|2088.5|3
1611891750000|2021-01-29 03:42:30|2089.3|2089|2089.3|2089|2089.6|2089.3|2089.1|2088.8|53
1611891760000|2021-01-29 03:42:40|2089.2|2088.9|2090.1|2089.8|2090.1|2089.8|2089.2|2088.9|15
1611891770000|2021-01-29 03:42:50|2090.5|2090.2|2089.8|2089.5|2090.5|2090.2|2089.8|2089.5|12
1611891800000|2021-01-29 03:43:20|2090.7|2090.4|2093|2092.7|2093.1|2092.8|2090.7|2090.4|16
1611891810000|2021-01-29 03:43:30|2093.7|2093.4|2091.4|2091.1|2093.7|2093.4|2091.4|2091.1|7
1611891820000|2021-01-29 03:43:40|2091|2090.7|2091.2|2090.9|2091.2|2090.9|2091|2090.7|3
1611891850000|2021-01-29 03:44:10|2092.7|2092.4|2092.4|2092.1|2092.7|2092.4|2092.1|2091.8|4
1611891860000|2021-01-29 03:44:20|2092.6|2092.3|2092.8|2092.5|2092.8|2092.5|2092.6|2092.3|4
1611891870000|2021-01-29 03:44:30|||||||||1
1611891880000|2021-01-29 03:44:40|2093|2092.7|2093.9|2093.6|2093.9|2093.6|2093|2092.7|9
1611891900000|2021-01-29 03:45:00|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|7
1611891910000|2021-01-29 03:45:10|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2091.1|2090.8|6
1611891920000|2021-01-29 03:45:20|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|3
1611891930000|2021-01-29 03:45:30|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|5
1611891940000|2021-01-29 03:45:40|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2
1611891950000|2021-01-29 03:45:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2
1611891960000|2021-01-29 03:46:00|2089.9|2089.6|2089.4|2089.1|2089.9|2089.6|2089.4|2089.1|5
1611891970000|2021-01-29 03:46:10|||||||||1
1611891980000|2021-01-29 03:46:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|3
1611891990000|2021-01-29 03:46:30|2089.7|2089.4|2090.8|2090.5|2090.8|2090.5|2089.7|2089.4|33
1611892000000|2021-01-29 03:46:40|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|3
1611892030000|2021-01-29 03:47:10|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|1
1611892040000|2021-01-29 03:47:20|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|3
1611892060000|2021-01-29 03:47:40|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|3
1611892070000|2021-01-29 03:47:50|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|5
1611892080000|2021-01-29 03:48:00|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|9
1611892100000|2021-01-29 03:48:20|2091.2|2090.9|2091.6|2091.3|2091.6|2091.3|2091.2|2090.9|10
1611892110000|2021-01-29 03:48:30|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|1
1611892120000|2021-01-29 03:48:40|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|1
1611892130000|2021-01-29 03:48:50|2092.1|2091.8|2092.3|2092|2092.3|2092|2092.1|2091.8|4
1611892140000|2021-01-29 03:49:00|2092.8|2092.5|2092.5|2092.2|2092.8|2092.5|2092.5|2092.2|6
1611892150000|2021-01-29 03:49:10|2092.3|2092|2092.8|2092.5|2092.8|2092.5|2092.3|2092|10
1611892170000|2021-01-29 03:49:30|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|1
1611892210000|2021-01-29 03:50:10|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|3
1611892220000|2021-01-29 03:50:20|2092.8|2092.5|2093|2092.7|2093|2092.7|2092.8|2092.5|2
1611892230000|2021-01-29 03:50:30|||||||||3
1611892240000|2021-01-29 03:50:40|2092.8|2092.5|2092.7|2092.4|2093.1|2092.8|2092.7|2092.4|11
1611892250000|2021-01-29 03:50:50|||||||||1
1611892270000|2021-01-29 03:51:10|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1611892280000|2021-01-29 03:51:20|2093.2|2092.9|2092.6|2092.3|2093.2|2092.9|2092.6|2092.3|2
1611892290000|2021-01-29 03:51:30|2092.5|2092.2|2092.6|2092.3|2092.6|2092.3|2092.5|2092.2|20
1611892300000|2021-01-29 03:51:40|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|3
1611892320000|2021-01-29 03:52:00|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|2
1611892330000|2021-01-29 03:52:10|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1611892340000|2021-01-29 03:52:20|2092.7|2092.4|2092.6|2092.3|2092.7|2092.4|2092.6|2092.3|12
1611892370000|2021-01-29 03:52:50|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|1
1611892390000|2021-01-29 03:53:10|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|6
1611892400000|2021-01-29 03:53:20|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1611892420000|2021-01-29 03:53:40|2093|2092.7|2092.6|2092.3|2093|2092.7|2092.6|2092.3|23
1611892430000|2021-01-29 03:53:50|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2
1611892470000|2021-01-29 03:54:30|2093|2092.7|2093.1|2092.8|2093.1|2092.8|2093|2092.7|5
1611892530000|2021-01-29 03:55:30|2092.7|2092.4|2092.5|2092.2|2092.7|2092.4|2092.5|2092.2|3
1611892630000|2021-01-29 03:57:10|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|11
1611892640000|2021-01-29 03:57:20|||||||||26
1611892650000|2021-01-29 03:57:30|2090.1|2089.8|2089.4|2089.1|2090.1|2089.8|2089.4|2089.1|10
1611892660000|2021-01-29 03:57:40|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2
1611892670000|2021-01-29 03:57:50|2090.3|2090|2090.2|2089.9|2090.5|2090.2|2090.2|2089.9|11
1611892690000|2021-01-29 03:58:10|2090|2089.7|2090.5|2090.2|2090.5|2090.2|2090|2089.7|19
1611892700000|2021-01-29 03:58:20|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|3
1611892750000|2021-01-29 03:59:10|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|1
1611892770000|2021-01-29 03:59:30|2091.7|2091.4|2090.6|2090.3|2091.7|2091.4|2090.6|2090.3|2
1611892780000|2021-01-29 03:59:40|2090.4|2090.1|2088.7|2088.4|2090.5|2090.2|2088.7|2088.4|12
1611892790000|2021-01-29 03:59:50|2088|2087.7|2086.2|2085.9|2088|2087.7|2086.2|2085.9|34
1611892800000|2021-01-29 04:00:00|2086.6|2086.3|2087.7|2087.4|2087.8|2087.5|2086.2|2085.9|17
1611892810000|2021-01-29 04:00:10|2088.1|2087.8|2087.1|2086.8|2088.1|2087.8|2087.1|2086.8|10
1611892820000|2021-01-29 04:00:20|2087.7|2087.4|2087.6|2087.3|2087.8|2087.5|2087.6|2087.3|6
1611892830000|2021-01-29 04:00:30|2088|2087.7|2087.8|2087.5|2088.3|2088|2087.5|2087.2|11
1611892840000|2021-01-29 04:00:40|2088.3|2088|2088.9|2088.6|2088.9|2088.6|2088.3|2088|5
1611892850000|2021-01-29 04:00:50|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|1
1611892860000|2021-01-29 04:01:00|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|1
1611892890000|2021-01-29 04:01:30|2087.8|2087.5|2087.2|2086.9|2087.8|2087.5|2087.2|2086.9|3
1611892900000|2021-01-29 04:01:40|2086.3|2086|2086|2085.7|2086.3|2086|2086|2085.7|41
1611892920000|2021-01-29 04:02:00|2086.1|2085.8|2086|2085.7|2086.5|2086.2|2086|2085.7|24
1611892930000|2021-01-29 04:02:10|2085.9|2085.6|2085.7|2085.4|2085.9|2085.6|2085.1|2084.8|42
1611892940000|2021-01-29 04:02:20|2085.5|2085.2|2084.9|2084.6|2085.5|2085.2|2084.9|2084.6|22
1611892950000|2021-01-29 04:02:30|2085|2084.7|2085.3|2085|2085.3|2085|2085|2084.7|9
1611892960000|2021-01-29 04:02:40|||||||||5
1611892970000|2021-01-29 04:02:50|2085.1|2084.8|2085.7|2085.4|2085.7|2085.4|2085.1|2084.8|19
1611892980000|2021-01-29 04:03:00|2085.9|2085.6|2086.4|2086.1|2086.4|2086.1|2085.9|2085.6|4
1611892990000|2021-01-29 04:03:10|||||||||1
1611893000000|2021-01-29 04:03:20|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|3
1611893010000|2021-01-29 04:03:30|2087.3|2087|2087.3|2087|2087.5|2087.2|2087.3|2087|6
1611893040000|2021-01-29 04:04:00|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|4
1611893060000|2021-01-29 04:04:20|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|5
1611893070000|2021-01-29 04:04:30|2087.1|2086.8|2088|2087.7|2088|2087.7|2087.1|2086.8|8
1611893080000|2021-01-29 04:04:40|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|7
1611893090000|2021-01-29 04:04:50|2086.6|2086.3|2086.2|2085.9|2086.7|2086.4|2086.2|2085.9|13
1611893100000|2021-01-29 04:05:00|2086.1|2085.8|2085.4|2085.1|2086.1|2085.8|2085.4|2085.1|22
1611893110000|2021-01-29 04:05:10|2085.6|2085.3|2086.1|2085.8|2086.1|2085.8|2085.3|2085|28
1611893120000|2021-01-29 04:05:20|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|1
1611893130000|2021-01-29 04:05:30|2085.8|2085.5|2086.9|2086.6|2086.9|2086.6|2085.8|2085.5|7
1611893160000|2021-01-29 04:06:00|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|7
1611893170000|2021-01-29 04:06:10|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|4
1611893180000|2021-01-29 04:06:20|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|1
1611893200000|2021-01-29 04:06:40|2088.8|2088.5|2088.5|2088.2|2088.9|2088.6|2088.5|2088.2|6
1611893210000|2021-01-29 04:06:50|2088.8|2088.5|2088.3|2088|2088.8|2088.5|2088.3|2088|8
1611893220000|2021-01-29 04:07:00|2089|2088.7|2088.3|2088|2089|2088.7|2088.3|2088|4
1611893230000|2021-01-29 04:07:10|2088.2|2087.9|2087.5|2087.2|2088.2|2087.9|2086.3|2086|10
1611893240000|2021-01-29 04:07:20|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|1
1611893250000|2021-01-29 04:07:30|2087.4|2087.1|2087.2|2086.9|2087.4|2087.1|2086.4|2086.1|12
1611893280000|2021-01-29 04:08:00|2086.5|2086.2|2085.9|2085.6|2086.5|2086.2|2085.9|2085.6|3
1611893290000|2021-01-29 04:08:10|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|3
1611893300000|2021-01-29 04:08:20|2085.9|2085.6|2085.6|2085.3|2086.1|2085.8|2085.6|2085.3|6
1611893310000|2021-01-29 04:08:30|||||||||1
1611893320000|2021-01-29 04:08:40|2085.1|2084.8|2084.4|2084.1|2085.1|2084.8|2084.4|2084.1|5
1611893330000|2021-01-29 04:08:50|2084.1|2083.8|2083.1|2082.8|2084.1|2083.8|2083.1|2082.8|14
1611893340000|2021-01-29 04:09:00|||||||||2
1611893350000|2021-01-29 04:09:10|2083.7|2083.4|2083.9|2083.6|2083.9|2083.6|2083.7|2083.4|9
1611893360000|2021-01-29 04:09:20|2083.7|2083.4|2083.7|2083.4|2084.5|2084.2|2083.7|2083.4|10
1611893370000|2021-01-29 04:09:30|2083.5|2083.2|2083.9|2083.6|2083.9|2083.6|2083.5|2083.2|9
1611893380000|2021-01-29 04:09:40|2084.7|2084.4|2083|2082.7|2084.7|2084.4|2081.9|2081.6|55
1611893390000|2021-01-29 04:09:50|2082.5|2082.2|2081.5|2081.2|2082.5|2082.2|2081.5|2081.2|10
1611893400000|2021-01-29 04:10:00|2080.8|2080.5|2080.8|2080.5|2081.4|2081.1|2080.4|2080.1|56
1611893410000|2021-01-29 04:10:10|2081.2|2080.9|2082.2|2081.9|2082.2|2081.9|2081.2|2080.9|44
1611893420000|2021-01-29 04:10:20|2081.8|2081.5|2081.5|2081.2|2081.8|2081.5|2081.5|2081.2|5
1611893430000|2021-01-29 04:10:30|2082.2|2081.9|2082.3|2082|2082.3|2082|2082.2|2081.9|5
1611893440000|2021-01-29 04:10:40|2082.4|2082.1|2081.8|2081.5|2082.4|2082.1|2081.8|2081.5|11
1611893450000|2021-01-29 04:10:50|2081|2080.7|2082.2|2081.9|2082.2|2081.9|2081|2080.7|2
1611893460000|2021-01-29 04:11:00|2081.3|2081|2080.8|2080.5|2081.3|2081|2080.8|2080.5|9
1611893470000|2021-01-29 04:11:10|2081.2|2080.9|2081.6|2081.3|2081.6|2081.3|2081.2|2080.9|10
1611893480000|2021-01-29 04:11:20|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|10
1611893490000|2021-01-29 04:11:30|2082.1|2081.8|2083.3|2083|2083.3|2083|2082.1|2081.8|5
1611893500000|2021-01-29 04:11:40|2082.8|2082.5|2082.7|2082.4|2083.5|2083.2|2082.7|2082.4|3
1611893510000|2021-01-29 04:11:50|2082.1|2081.8|2081|2080.7|2082.1|2081.8|2081|2080.7|27
1611893520000|2021-01-29 04:12:00|2081.1|2080.8|2082.1|2081.8|2082.1|2081.8|2080.9|2080.6|41
1611893530000|2021-01-29 04:12:10|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|6
1611893540000|2021-01-29 04:12:20|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|1
1611893580000|2021-01-29 04:13:00|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2
1611893590000|2021-01-29 04:13:10|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|1
1611893600000|2021-01-29 04:13:20|||||||||5
1611893610000|2021-01-29 04:13:30|2083.1|2082.8|2083.4|2083.1|2083.4|2083.1|2083.1|2082.8|3
1611893620000|2021-01-29 04:13:40|2083.1|2082.8|2083|2082.7|2083.6|2083.3|2083|2082.7|4
1611893630000|2021-01-29 04:13:50|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|1
1611893640000|2021-01-29 04:14:00|2081.9|2081.6|2083.4|2083.1|2083.4|2083.1|2081.9|2081.6|12
1611893660000|2021-01-29 04:14:20|2082.7|2082.4|2082.4|2082.1|2082.7|2082.4|2082.4|2082.1|3
1611893670000|2021-01-29 04:14:30|2081.7|2081.4|2082.3|2082|2082.3|2082|2081.6|2081.3|8
1611893680000|2021-01-29 04:14:40|2082.6|2082.3|2083.1|2082.8|2083.2|2082.9|2082.6|2082.3|8
1611893690000|2021-01-29 04:14:50|2082.9|2082.6|2082.7|2082.4|2083|2082.7|2082.7|2082.4|6
1611893700000|2021-01-29 04:15:00|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082|2081.7|3
1611893710000|2021-01-29 04:15:10|2083|2082.7|2085|2084.7|2085|2084.7|2083|2082.7|9
1611893720000|2021-01-29 04:15:20|2084.6|2084.3|2084.4|2084.1|2084.6|2084.3|2084.4|2084.1|4
1611893730000|2021-01-29 04:15:30|2083.9|2083.6|2083.8|2083.5|2083.9|2083.6|2083.3|2083|7
1611893740000|2021-01-29 04:15:40|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|1
1611893750000|2021-01-29 04:15:50|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2
1611893760000|2021-01-29 04:16:00|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|3
1611893790000|2021-01-29 04:16:30|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|3
1611893820000|2021-01-29 04:17:00|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|1
1611893830000|2021-01-29 04:17:10|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|3
1611893860000|2021-01-29 04:17:40|||||||||1
1611893870000|2021-01-29 04:17:50|2083.1|2082.8|2082.4|2082.1|2083.1|2082.8|2082.4|2082.1|3
1611893880000|2021-01-29 04:18:00|2082.9|2082.6|2082.1|2081.8|2082.9|2082.6|2082.1|2081.8|37
1611893890000|2021-01-29 04:18:10|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1611893900000|2021-01-29 04:18:20|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.4|2080.1|4
1611893910000|2021-01-29 04:18:30|||||||||1
1611893920000|2021-01-29 04:18:40|2080.8|2080.5|2080.2|2079.9|2080.8|2080.5|2080.2|2079.9|3
1611893930000|2021-01-29 04:18:50|2080.8|2080.5|2080.2|2079.9|2081.1|2080.8|2080.2|2079.9|8
1611893950000|2021-01-29 04:19:10|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|3
1611893960000|2021-01-29 04:19:20|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|14
1611893980000|2021-01-29 04:19:40|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|4
1611893990000|2021-01-29 04:19:50|2080.1|2079.8|2079.1|2078.8|2080.1|2079.8|2079.1|2078.8|15
1611894000000|2021-01-29 04:20:00|2079.5|2079.2|2079.6|2079.3|2080.5|2080.2|2079.5|2079.2|25
1611894010000|2021-01-29 04:20:10|2080|2079.7|2078.8|2078.5|2080|2079.7|2078.7|2078.4|51
1611894020000|2021-01-29 04:20:20|2077.2|2076.9|2078.6|2078.3|2078.6|2078.3|2076.6|2076.3|88
1611894030000|2021-01-29 04:20:30|2078.2|2077.9|2077.9|2077.6|2078.9|2078.6|2077.9|2077.6|44
1611894040000|2021-01-29 04:20:40|2078|2077.7|2078.3|2078|2078.3|2078|2078|2077.7|19
1611894050000|2021-01-29 04:20:50|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|11
1611894070000|2021-01-29 04:21:10|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2
1611894080000|2021-01-29 04:21:20|2080|2079.7|2079.8|2079.5|2080|2079.7|2079.8|2079.5|20
1611894090000|2021-01-29 04:21:30|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|5
1611894110000|2021-01-29 04:21:50|2079.4|2079.1|2079.9|2079.6|2079.9|2079.6|2079.4|2079.1|3
1611894150000|2021-01-29 04:22:30|||||||||1
1611894180000|2021-01-29 04:23:00|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|2
1611894190000|2021-01-29 04:23:10|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2
1611894200000|2021-01-29 04:23:20|2079.9|2079.6|2080.9|2080.6|2080.9|2080.6|2079.9|2079.6|3
1611894220000|2021-01-29 04:23:40|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|1
1611894230000|2021-01-29 04:23:50|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1611894240000|2021-01-29 04:24:00|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2
1611894250000|2021-01-29 04:24:10|2081.5|2081.2|2082.6|2082.3|2082.6|2082.3|2081.5|2081.2|14
1611894260000|2021-01-29 04:24:20|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|5
1611894270000|2021-01-29 04:24:30|2083.5|2083.2|2084.6|2084.3|2084.6|2084.3|2083.5|2083.2|9
1611894280000|2021-01-29 04:24:40|2085|2084.7|2083.7|2083.4|2085|2084.7|2083.7|2083.4|13
1611894290000|2021-01-29 04:24:50|2083.3|2083|2083.3|2083|2083.3|2083|2082.9|2082.6|4
1611894300000|2021-01-29 04:25:00|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|1
1611894310000|2021-01-29 04:25:10|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|4
1611894320000|2021-01-29 04:25:20|2083.3|2083|2083.5|2083.2|2083.5|2083.2|2083.3|2083|4
1611894340000|2021-01-29 04:25:40|2083.1|2082.8|2083.8|2083.5|2083.8|2083.5|2082.8|2082.5|35
1611894360000|2021-01-29 04:26:00|2083.4|2083.1|2082.5|2082.2|2083.4|2083.1|2082.5|2082.2|3
1611894370000|2021-01-29 04:26:10|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|1
1611894390000|2021-01-29 04:26:30|||||||||1
1611894410000|2021-01-29 04:26:50|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|3
1611894420000|2021-01-29 04:27:00|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|1
1611894430000|2021-01-29 04:27:10|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2
1611894450000|2021-01-29 04:27:30|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|4
1611894460000|2021-01-29 04:27:40|2083.1|2082.8|2082.3|2082|2083.1|2082.8|2082.3|2082|4
1611894470000|2021-01-29 04:27:50|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|2
1611894480000|2021-01-29 04:28:00|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1611894490000|2021-01-29 04:28:10|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|1
1611894510000|2021-01-29 04:28:30|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|1
1611894540000|2021-01-29 04:29:00|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|2
1611894560000|2021-01-29 04:29:20|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|13
1611894660000|2021-01-29 04:31:00|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1611894670000|2021-01-29 04:31:10|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|1
1611894680000|2021-01-29 04:31:20|2083.9|2083.6|2084.2|2083.9|2084.2|2083.9|2083.9|2083.6|4
1611894690000|2021-01-29 04:31:30|2084.7|2084.4|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|3
1611894700000|2021-01-29 04:31:40|2084.1|2083.8|2084|2083.7|2084.1|2083.8|2084|2083.7|8
1611894710000|2021-01-29 04:31:50|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|1
1611894730000|2021-01-29 04:32:10|||||||||1
1611894740000|2021-01-29 04:32:20|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|3
1611894750000|2021-01-29 04:32:30|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|1
1611894770000|2021-01-29 04:32:50|2084.8|2084.5|2086.1|2085.8|2086.1|2085.8|2084.8|2084.5|24
1611894780000|2021-01-29 04:33:00|2085.9|2085.6|2086.3|2086|2086.3|2086|2085.5|2085.2|12
1611894790000|2021-01-29 04:33:10|2086.1|2085.8|2085.4|2085.1|2086.1|2085.8|2085.4|2085.1|7
1611894800000|2021-01-29 04:33:20|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|1
1611894830000|2021-01-29 04:33:50|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|2
1611894860000|2021-01-29 04:34:20|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2
1611894870000|2021-01-29 04:34:30|2085.6|2085.3|2085.5|2085.2|2085.6|2085.3|2085.5|2085.2|3
1611894880000|2021-01-29 04:34:40|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1611894890000|2021-01-29 04:34:50|||||||||2
1611895000000|2021-01-29 04:36:40|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2
1611895020000|2021-01-29 04:37:00|2084.9|2084.6|2084.6|2084.3|2084.9|2084.6|2084.6|2084.3|4
1611895030000|2021-01-29 04:37:10|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|1
1611895110000|2021-01-29 04:38:30|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|1
1611895120000|2021-01-29 04:38:40|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|1
1611895160000|2021-01-29 04:39:20|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|1
1611895200000|2021-01-29 04:40:00|2084.1|2083.8|2084.5|2084.2|2084.5|2084.2|2084.1|2083.8|2
1611895210000|2021-01-29 04:40:10|2085.1|2084.8|2085.9|2085.6|2085.9|2085.6|2085.1|2084.8|5
1611895240000|2021-01-29 04:40:40|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|1
1611895260000|2021-01-29 04:41:00|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|1
1611895290000|2021-01-29 04:41:30|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.5|2084.2|6
1611895310000|2021-01-29 04:41:50|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2
1611895320000|2021-01-29 04:42:00|||||||||1
1611895330000|2021-01-29 04:42:10|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|1
1611895340000|2021-01-29 04:42:20|2084.9|2084.6|2085|2084.7|2085|2084.7|2084.9|2084.6|2
1611895350000|2021-01-29 04:42:30|2085.1|2084.8|2084.7|2084.4|2085.8|2085.5|2084.7|2084.4|17
1611895370000|2021-01-29 04:42:50|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|1
1611895410000|2021-01-29 04:43:30|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2
1611895460000|2021-01-29 04:44:20|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2
1611895470000|2021-01-29 04:44:30|2084.1|2083.8|2084.1|2083.8|2084.5|2084.2|2084.1|2083.8|32
1611895480000|2021-01-29 04:44:40|2084.4|2084.1|2084.7|2084.4|2084.7|2084.4|2084.4|2084.1|7
1611895490000|2021-01-29 04:44:50|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|1
1611895500000|2021-01-29 04:45:00|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|1
1611895520000|2021-01-29 04:45:20|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2
1611895530000|2021-01-29 04:45:30|2084.9|2084.6|2085.2|2084.9|2085.2|2084.9|2084.3|2084|4
1611895550000|2021-01-29 04:45:50|||||||||1
1611895580000|2021-01-29 04:46:20|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|1
1611895620000|2021-01-29 04:47:00|2085.1|2084.8|2085.7|2085.4|2085.7|2085.4|2085.1|2084.8|2
1611895630000|2021-01-29 04:47:10|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|6
1611895660000|2021-01-29 04:47:40|||||||||1
1611895700000|2021-01-29 04:48:20|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|1
1611895710000|2021-01-29 04:48:30|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|3
1611895720000|2021-01-29 04:48:40|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|1
1611895740000|2021-01-29 04:49:00|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|6
1611895750000|2021-01-29 04:49:10|||||||||4
1611895760000|2021-01-29 04:49:20|2087.6|2087.3|2087.8|2087.5|2087.8|2087.5|2087.1|2086.8|18
1611895770000|2021-01-29 04:49:30|2087.6|2087.3|2088.1|2087.8|2088.1|2087.8|2087.6|2087.3|11
1611895780000|2021-01-29 04:49:40|2088.6|2088.3|2087.4|2087.1|2088.6|2088.3|2087.4|2087.1|6
1611895790000|2021-01-29 04:49:50|2087.7|2087.4|2088|2087.7|2088.4|2088.1|2087.7|2087.4|31
1611895800000|2021-01-29 04:50:00|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|7
1611895810000|2021-01-29 04:50:10|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|8
1611895820000|2021-01-29 04:50:20|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|3
1611895860000|2021-01-29 04:51:00|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2
1611895880000|2021-01-29 04:51:20|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|1
1611895920000|2021-01-29 04:52:00|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1611896020000|2021-01-29 04:53:40|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|7
1611896030000|2021-01-29 04:53:50|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1611896070000|2021-01-29 04:54:30|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|1
1611896080000|2021-01-29 04:54:40|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2
1611896150000|2021-01-29 04:55:50|2085.4|2085.1|2085|2084.7|2085.4|2085.1|2085|2084.7|12
1611896160000|2021-01-29 04:56:00|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|1
1611896190000|2021-01-29 04:56:30|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|5
1611896210000|2021-01-29 04:56:50|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|1
1611896220000|2021-01-29 04:57:00|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|3
1611896240000|2021-01-29 04:57:20|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|7
1611896270000|2021-01-29 04:57:50|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2
1611896280000|2021-01-29 04:58:00|2085.8|2085.5|2085.4|2085.1|2085.8|2085.5|2085.4|2085.1|8
1611896290000|2021-01-29 04:58:10|2084.3|2084|2082.2|2081.9|2084.3|2084|2082.2|2081.9|38
1611896300000|2021-01-29 04:58:20|2083.4|2083.1|2083.4|2083.1|2084.3|2084|2083.4|2083.1|5
1611896310000|2021-01-29 04:58:30|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|5
1611896330000|2021-01-29 04:58:50|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|5
1611896350000|2021-01-29 04:59:10|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.2|2082.9|3
1611896360000|2021-01-29 04:59:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|2
1611896370000|2021-01-29 04:59:30|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2
1611896410000|2021-01-29 05:00:10|2083.5|2083.2|2083.3|2083|2083.5|2083.2|2083.3|2083|5
1611896420000|2021-01-29 05:00:20|2082.7|2082.4|2082.2|2081.9|2082.8|2082.5|2082.2|2081.9|37
1611896450000|2021-01-29 05:00:50|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|3
1611896460000|2021-01-29 05:01:00|2081.7|2081.4|2080.7|2080.4|2081.7|2081.4|2080.7|2080.4|2
1611896470000|2021-01-29 05:01:10|||||||||1
1611896530000|2021-01-29 05:02:10|2080.2|2079.9|2079.2|2078.9|2080.2|2079.9|2079.2|2078.9|14
1611896540000|2021-01-29 05:02:20|2079.8|2079.5|2080|2079.7|2080|2079.7|2079.8|2079.5|3
1611896560000|2021-01-29 05:02:40|2079.5|2079.2|2080.1|2079.8|2080.1|2079.8|2079.5|2079.2|4
1611896570000|2021-01-29 05:02:50|2080.4|2080.1|2079.9|2079.6|2080.4|2080.1|2079.9|2079.6|4
1611896580000|2021-01-29 05:03:00|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|5
1611896590000|2021-01-29 05:03:10|2080|2079.7|2079.1|2078.8|2080|2079.7|2079.1|2078.8|10
1611896610000|2021-01-29 05:03:30|2079.8|2079.5|2080.1|2079.8|2080.1|2079.8|2079.8|2079.5|2
1611896630000|2021-01-29 05:03:50|2080.4|2080.1|2082.3|2082|2082.6|2082.3|2080.4|2080.1|13
1611896660000|2021-01-29 05:04:20|2082.6|2082.3|2083|2082.7|2083|2082.7|2082.6|2082.3|10
1611896680000|2021-01-29 05:04:40|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.9|2082.6|9
1611896690000|2021-01-29 05:04:50|2083.2|2082.9|2082.8|2082.5|2083.2|2082.9|2082.8|2082.5|9
1611896710000|2021-01-29 05:05:10|||||||||1
1611896720000|2021-01-29 05:05:20|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|4
1611896730000|2021-01-29 05:05:30|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2
1611896740000|2021-01-29 05:05:40|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|1
1611896750000|2021-01-29 05:05:50|2083.3|2083|2082.8|2082.5|2083.5|2083.2|2082.8|2082.5|3
1611896760000|2021-01-29 05:06:00|2082.7|2082.4|2082.9|2082.6|2083|2082.7|2082.7|2082.4|4
1611896770000|2021-01-29 05:06:10|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|3
1611896780000|2021-01-29 05:06:20|2084.1|2083.8|2083.5|2083.2|2084.2|2083.9|2083.5|2083.2|11
1611896790000|2021-01-29 05:06:30|||||||||2
1611896820000|2021-01-29 05:07:00|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|5
1611896840000|2021-01-29 05:07:20|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|4
1611896860000|2021-01-29 05:07:40|||||||||1
1611896880000|2021-01-29 05:08:00|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1611896910000|2021-01-29 05:08:30|2082.2|2081.9|2081.9|2081.6|2082.2|2081.9|2081.9|2081.6|5
1611896940000|2021-01-29 05:09:00|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.5|2081.2|3
1611896950000|2021-01-29 05:09:10|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|5
1611896960000|2021-01-29 05:09:20|2081.1|2080.8|2080.5|2080.2|2081.1|2080.8|2080.5|2080.2|6
1611897000000|2021-01-29 05:10:00|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2081|2080.7|2
1611897010000|2021-01-29 05:10:10|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|2
1611897020000|2021-01-29 05:10:20|2080.9|2080.6|2080.6|2080.3|2080.9|2080.6|2080.6|2080.3|7
1611897030000|2021-01-29 05:10:30|2080.2|2079.9|2081.2|2080.9|2081.2|2080.9|2080.2|2079.9|2
1611897070000|2021-01-29 05:11:10|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|1
1611897080000|2021-01-29 05:11:20|||||||||2
1611897090000|2021-01-29 05:11:30|2081.2|2080.9|2080.9|2080.6|2081.5|2081.2|2080.9|2080.6|12
1611897110000|2021-01-29 05:11:50|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2
1611897120000|2021-01-29 05:12:00|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2
1611897130000|2021-01-29 05:12:10|2079.5|2079.2|2078.9|2078.6|2079.5|2079.2|2078.7|2078.4|11
1611897140000|2021-01-29 05:12:20|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|3
1611897150000|2021-01-29 05:12:30|2078.5|2078.2|2078.2|2077.9|2078.6|2078.3|2078.2|2077.9|18
1611897160000|2021-01-29 05:12:40|2078.8|2078.5|2078.4|2078.1|2079.2|2078.9|2078.4|2078.1|14
1611897180000|2021-01-29 05:13:00|2078.2|2077.9|2079.2|2078.9|2079.2|2078.9|2078.2|2077.9|6
1611897190000|2021-01-29 05:13:10|2079.1|2078.8|2079.7|2079.4|2079.7|2079.4|2079.1|2078.8|2
1611897200000|2021-01-29 05:13:20|2079.8|2079.5|2080.1|2079.8|2080.1|2079.8|2079.8|2079.5|5
1611897230000|2021-01-29 05:13:50|2079.2|2078.9|2078.5|2078.2|2079.2|2078.9|2078.5|2078.2|27
1611897240000|2021-01-29 05:14:00|2078.4|2078.1|2078.7|2078.4|2078.7|2078.4|2078.4|2078.1|6
1611897260000|2021-01-29 05:14:20|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|3
1611897270000|2021-01-29 05:14:30|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|6
1611897280000|2021-01-29 05:14:40|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|1
1611897290000|2021-01-29 05:14:50|2080.2|2079.9|2079.6|2079.3|2080.2|2079.9|2079.6|2079.3|5
1611897320000|2021-01-29 05:15:20|2080.4|2080.1|2080.6|2080.3|2080.6|2080.3|2080.4|2080.1|12
1611897350000|2021-01-29 05:15:50|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2079.8|2079.5|6
1611897360000|2021-01-29 05:16:00|2080.3|2080|2079.5|2079.2|2080.3|2080|2079.5|2079.2|6
1611897380000|2021-01-29 05:16:20|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|1
1611897390000|2021-01-29 05:16:30|2078.7|2078.4|2078.4|2078.1|2078.7|2078.4|2078.3|2078|4
1611897410000|2021-01-29 05:16:50|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|1
1611897420000|2021-01-29 05:17:00|2078.6|2078.3|2078.9|2078.6|2078.9|2078.6|2078.6|2078.3|3
1611897430000|2021-01-29 05:17:10|2079.1|2078.8|2079.4|2079.1|2079.4|2079.1|2079.1|2078.8|2
1611897440000|2021-01-29 05:17:20|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|6
1611897460000|2021-01-29 05:17:40|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|1
1611897470000|2021-01-29 05:17:50|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|1
1611897480000|2021-01-29 05:18:00|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|3
1611897500000|2021-01-29 05:18:20|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2
1611897510000|2021-01-29 05:18:30|||||||||3
1611897550000|2021-01-29 05:19:10|2079.2|2078.9|2079.6|2079.3|2079.6|2079.3|2079.2|2078.9|3
1611897560000|2021-01-29 05:19:20|||||||||3
1611897590000|2021-01-29 05:19:50|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1611897600000|2021-01-29 05:20:00|2080.2|2079.9|2080.4|2080.1|2080.4|2080.1|2080.2|2079.9|4
1611897610000|2021-01-29 05:20:10|2080.8|2080.5|2079.9|2079.6|2080.8|2080.5|2079.9|2079.6|12
1611897620000|2021-01-29 05:20:20|2080.6|2080.3|2079.8|2079.5|2080.6|2080.3|2079.8|2079.5|2
1611897640000|2021-01-29 05:20:40|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|1
1611897660000|2021-01-29 05:21:00|2080.7|2080.4|2081.4|2081.1|2081.4|2081.1|2080.7|2080.4|11
1611897670000|2021-01-29 05:21:10|2081.2|2080.9|2080.6|2080.3|2081.2|2080.9|2080|2079.7|20
1611897680000|2021-01-29 05:21:20|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|1
1611897700000|2021-01-29 05:21:40|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|10
1611897720000|2021-01-29 05:22:00|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2081|2080.7|2
1611897730000|2021-01-29 05:22:10|2081.3|2081|2081.6|2081.3|2081.6|2081.3|2081.3|2081|5
1611897740000|2021-01-29 05:22:20|2082|2081.7|2082.3|2082|2082.3|2082|2082|2081.7|6
1611897750000|2021-01-29 05:22:30|||||||||1
1611897760000|2021-01-29 05:22:40|2081.6|2081.3|2081.6|2081.3|2082.1|2081.8|2081.6|2081.3|10
1611897770000|2021-01-29 05:22:50|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1611897780000|2021-01-29 05:23:00|2082.2|2081.9|2082.3|2082|2082.3|2082|2082.2|2081.9|3
1611897810000|2021-01-29 05:23:30|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|4
1611897820000|2021-01-29 05:23:40|2082.5|2082.2|2082|2081.7|2082.5|2082.2|2081.9|2081.6|7
1611897830000|2021-01-29 05:23:50|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1611897840000|2021-01-29 05:24:00|2082.1|2081.8|2082.5|2082.2|2082.5|2082.2|2082.1|2081.8|3
1611897850000|2021-01-29 05:24:10|2081.6|2081.3|2081.4|2081.1|2081.6|2081.3|2081.4|2081.1|5
1611897860000|2021-01-29 05:24:20|2081.7|2081.4|2081.4|2081.1|2081.7|2081.4|2081.4|2081.1|3
1611897870000|2021-01-29 05:24:30|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2
1611897920000|2021-01-29 05:25:20|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|1
1611897940000|2021-01-29 05:25:40|||||||||1
1611897970000|2021-01-29 05:26:10|2082.2|2081.9|2081.3|2081|2082.2|2081.9|2081.3|2081|9
1611897980000|2021-01-29 05:26:20|2080.8|2080.5|2080.4|2080.1|2080.8|2080.5|2080.1|2079.8|47
1611898000000|2021-01-29 05:26:40|2080.9|2080.6|2081.2|2080.9|2081.2|2080.9|2080.9|2080.6|3
1611898010000|2021-01-29 05:26:50|||||||||1
1611898020000|2021-01-29 05:27:00|2081.1|2080.8|2080.8|2080.5|2081.1|2080.8|2080.8|2080.5|3
1611898030000|2021-01-29 05:27:10|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2
1611898040000|2021-01-29 05:27:20|2081|2080.7|2080.6|2080.3|2081|2080.7|2080.6|2080.3|3
1611898050000|2021-01-29 05:27:30|2080.5|2080.2|2080.1|2079.8|2080.5|2080.2|2080.1|2079.8|3
1611898060000|2021-01-29 05:27:40|2080.5|2080.2|2080.1|2079.8|2080.5|2080.2|2080.1|2079.8|3
1611898070000|2021-01-29 05:27:50|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|10
1611898080000|2021-01-29 05:28:00|2079.6|2079.3|2080.1|2079.8|2080.1|2079.8|2079.5|2079.2|19
1611898100000|2021-01-29 05:28:20|2080.6|2080.3|2080.8|2080.5|2080.8|2080.5|2080.6|2080.3|5
1611898160000|2021-01-29 05:29:20|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|1
1611898170000|2021-01-29 05:29:30|2079.7|2079.4|2080|2079.7|2080|2079.7|2079.7|2079.4|4
1611898220000|2021-01-29 05:30:20|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|1
1611898240000|2021-01-29 05:30:40|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|1
1611898280000|2021-01-29 05:31:20|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1611898300000|2021-01-29 05:31:40|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|1
1611898350000|2021-01-29 05:32:30|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1611898360000|2021-01-29 05:32:40|2079.8|2079.5|2079.5|2079.2|2079.8|2079.5|2079.5|2079.2|9
1611898370000|2021-01-29 05:32:50|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|6
1611898390000|2021-01-29 05:33:10|||||||||3
1611898400000|2021-01-29 05:33:20|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|4
1611898420000|2021-01-29 05:33:40|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2
1611898460000|2021-01-29 05:34:20|2080.3|2080|2080.5|2080.2|2080.5|2080.2|2080.3|2080|14
1611898470000|2021-01-29 05:34:30|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|3
1611898480000|2021-01-29 05:34:40|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|2
1611898510000|2021-01-29 05:35:10|2080.6|2080.3|2080.8|2080.5|2080.8|2080.5|2080.6|2080.3|3
1611898520000|2021-01-29 05:35:20|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|3
1611898530000|2021-01-29 05:35:30|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|1
1611898540000|2021-01-29 05:35:40|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|1
1611898550000|2021-01-29 05:35:50|||||||||1
1611898560000|2021-01-29 05:36:00|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080|2079.7|6
1611898580000|2021-01-29 05:36:20|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|6
1611898600000|2021-01-29 05:36:40|2080.4|2080.1|2080|2079.7|2080.4|2080.1|2080|2079.7|36
1611898610000|2021-01-29 05:36:50|2079.9|2079.6|2080.2|2079.9|2080.2|2079.9|2079.9|2079.6|4
1611898630000|2021-01-29 05:37:10|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.9|2080.6|4
1611898640000|2021-01-29 05:37:20|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|3
1611898660000|2021-01-29 05:37:40|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|3
1611898670000|2021-01-29 05:37:50|2081.3|2081|2081.1|2080.8|2081.3|2081|2081.1|2080.8|3
1611898700000|2021-01-29 05:38:20|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|1
1611898710000|2021-01-29 05:38:30|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.9|2080.6|4
1611898720000|2021-01-29 05:38:40|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2
1611898730000|2021-01-29 05:38:50|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|1
1611898740000|2021-01-29 05:39:00|2080.7|2080.4|2081.1|2080.8|2081.1|2080.8|2080.7|2080.4|14
1611898750000|2021-01-29 05:39:10|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|6
1611898760000|2021-01-29 05:39:20|2080.9|2080.6|2080.5|2080.2|2080.9|2080.6|2080.5|2080.2|5
1611898770000|2021-01-29 05:39:30|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|4
1611898790000|2021-01-29 05:39:50|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|2
1611898800000|2021-01-29 05:40:00|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|6
1611898820000|2021-01-29 05:40:20|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|7
1611898830000|2021-01-29 05:40:30|2079.9|2079.6|2079.5|2079.2|2079.9|2079.6|2079.5|2079.2|14
1611898840000|2021-01-29 05:40:40|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2
1611898850000|2021-01-29 05:40:50|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2
1611898880000|2021-01-29 05:41:20|2079.4|2079.1|2079.5|2079.2|2079.6|2079.3|2079.4|2079.1|20
1611898890000|2021-01-29 05:41:30|2079.3|2079|2079.3|2079|2079.5|2079.2|2079.3|2079|27
1611898900000|2021-01-29 05:41:40|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2079.1|2078.8|14
1611898910000|2021-01-29 05:41:50|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|1
1611898920000|2021-01-29 05:42:00|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|1
1611898940000|2021-01-29 05:42:20|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|1
1611898950000|2021-01-29 05:42:30|2080|2079.7|2080.3|2080|2080.3|2080|2080|2079.7|2
1611898960000|2021-01-29 05:42:40|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|1
1611898980000|2021-01-29 05:43:00|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|1
1611899000000|2021-01-29 05:43:20|||||||||1
1611899020000|2021-01-29 05:43:40|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|1
1611899040000|2021-01-29 05:44:00|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|1
1611899050000|2021-01-29 05:44:10|2081.7|2081.4|2081.8|2081.5|2081.8|2081.5|2081.7|2081.4|6
1611899060000|2021-01-29 05:44:20|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|1
1611899080000|2021-01-29 05:44:40|2082.1|2081.8|2082.8|2082.5|2082.8|2082.5|2082.1|2081.8|9
1611899090000|2021-01-29 05:44:50|2082.2|2081.9|2081.8|2081.5|2082.9|2082.6|2081.8|2081.5|15
1611899100000|2021-01-29 05:45:00|2082.8|2082.5|2083.1|2082.8|2083.1|2082.8|2082.8|2082.5|8
1611899120000|2021-01-29 05:45:20|2082.9|2082.6|2082.4|2082.1|2082.9|2082.6|2082.4|2082.1|8
1611899130000|2021-01-29 05:45:30|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.4|2082.1|9
1611899140000|2021-01-29 05:45:40|2082.6|2082.3|2082.5|2082.2|2082.7|2082.4|2082.5|2082.2|6
1611899150000|2021-01-29 05:45:50|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|1
1611899160000|2021-01-29 05:46:00|2083.6|2083.3|2082.8|2082.5|2083.6|2083.3|2082.8|2082.5|14
1611899180000|2021-01-29 05:46:20|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|1
1611899190000|2021-01-29 05:46:30|2083.7|2083.4|2083.8|2083.5|2083.8|2083.5|2083.7|2083.4|8
1611899200000|2021-01-29 05:46:40|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|6
1611899220000|2021-01-29 05:47:00|2083.4|2083.1|2083.6|2083.3|2083.6|2083.3|2083.4|2083.1|2
1611899230000|2021-01-29 05:47:10|2083.4|2083.1|2083.7|2083.4|2083.7|2083.4|2083.4|2083.1|11
1611899240000|2021-01-29 05:47:20|2084.3|2084|2084.3|2084|2084.6|2084.3|2083.9|2083.6|25
1611899250000|2021-01-29 05:47:30|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|1
1611899260000|2021-01-29 05:47:40|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|3
1611899280000|2021-01-29 05:48:00|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|2
1611899300000|2021-01-29 05:48:20|||||||||2
1611899310000|2021-01-29 05:48:30|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|5
1611899320000|2021-01-29 05:48:40|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2
1611899340000|2021-01-29 05:49:00|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|1
1611899350000|2021-01-29 05:49:10|2083.6|2083.3|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|5
1611899360000|2021-01-29 05:49:20|2083.5|2083.2|2083.2|2082.9|2083.5|2083.2|2083.2|2082.9|3
1611899370000|2021-01-29 05:49:30|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|4
1611899380000|2021-01-29 05:49:40|2083.5|2083.2|2084.1|2083.8|2084.1|2083.8|2083.5|2083.2|4
1611899400000|2021-01-29 05:50:00|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|3
1611899410000|2021-01-29 05:50:10|2082.8|2082.5|2083.3|2083|2083.3|2083|2082.8|2082.5|6
1611899430000|2021-01-29 05:50:30|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|12
1611899460000|2021-01-29 05:51:00|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|3
1611899470000|2021-01-29 05:51:10|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|1
1611899490000|2021-01-29 05:51:30|2084.2|2083.9|2084.3|2084|2084.3|2084|2084.2|2083.9|2
1611899500000|2021-01-29 05:51:40|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|1
1611899510000|2021-01-29 05:51:50|2084.6|2084.3|2084|2083.7|2084.6|2084.3|2083.9|2083.6|14
1611899520000|2021-01-29 05:52:00|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.7|2083.4|6
1611899540000|2021-01-29 05:52:20|2084.3|2084|2084.8|2084.5|2084.8|2084.5|2084.3|2084|6
1611899560000|2021-01-29 05:52:40|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|6
1611899570000|2021-01-29 05:52:50|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|1
1611899580000|2021-01-29 05:53:00|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|1
1611899610000|2021-01-29 05:53:30|2085.9|2085.6|2086.1|2085.8|2086.1|2085.8|2085.9|2085.6|5
1611899620000|2021-01-29 05:53:40|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|4
1611899650000|2021-01-29 05:54:10|2085.7|2085.4|2084.6|2084.3|2085.7|2085.4|2084.6|2084.3|3
1611899670000|2021-01-29 05:54:30|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|1
1611899680000|2021-01-29 05:54:40|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1611899690000|2021-01-29 05:54:50|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2
1611899710000|2021-01-29 05:55:10|2085.9|2085.6|2086.4|2086.1|2086.4|2086.1|2085.9|2085.6|4
1611899720000|2021-01-29 05:55:20|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|6
1611899740000|2021-01-29 05:55:40|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2
1611899750000|2021-01-29 05:55:50|2087.4|2087.1|2087.8|2087.5|2087.8|2087.5|2087.4|2087.1|4
1611899760000|2021-01-29 05:56:00|2088.2|2087.9|2086.8|2086.5|2088.2|2087.9|2086.8|2086.5|11
1611899770000|2021-01-29 05:56:10|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|2
1611899800000|2021-01-29 05:56:40|2087.3|2087|2087.9|2087.6|2087.9|2087.6|2087.3|2087|3
1611899810000|2021-01-29 05:56:50|2088.1|2087.8|2088.3|2088|2088.3|2088|2088.1|2087.8|3
1611899820000|2021-01-29 05:57:00|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|2
1611899830000|2021-01-29 05:57:10|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|1
1611899840000|2021-01-29 05:57:20|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|1
1611899850000|2021-01-29 05:57:30|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|1
1611899860000|2021-01-29 05:57:40|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|1
1611899900000|2021-01-29 05:58:20|2087.9|2087.6|2087.7|2087.4|2087.9|2087.6|2087.7|2087.4|7
1611899910000|2021-01-29 05:58:30|||||||||1
1611899920000|2021-01-29 05:58:40|2087.6|2087.3|2087.4|2087.1|2087.6|2087.3|2087.4|2087.1|12
1611899930000|2021-01-29 05:58:50|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|12
1611899940000|2021-01-29 05:59:00|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|1
1611899950000|2021-01-29 05:59:10|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|1
1611899960000|2021-01-29 05:59:20|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|2
1611899980000|2021-01-29 05:59:40|2087|2086.7|2086.8|2086.5|2087|2086.7|2086.8|2086.5|7
1611899990000|2021-01-29 05:59:50|2086.6|2086.3|2086.3|2086|2086.9|2086.6|2086.3|2086|10
1611900000000|2021-01-29 06:00:00|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|2
1611900010000|2021-01-29 06:00:10|2087.2|2086.9|2086.4|2086.1|2087.2|2086.9|2086.4|2086.1|12
1611900020000|2021-01-29 06:00:20|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|5
1611900030000|2021-01-29 06:00:30|2085.8|2085.5|2085.1|2084.8|2085.8|2085.5|2085.1|2084.8|32
1611900040000|2021-01-29 06:00:40|2085|2084.7|2084.6|2084.3|2085.1|2084.8|2084.6|2084.3|31
1611900060000|2021-01-29 06:01:00|2084.1|2083.8|2083.7|2083.4|2084.1|2083.8|2083.7|2083.4|17
1611900070000|2021-01-29 06:01:10|2084.6|2084.3|2083.8|2083.5|2084.6|2084.3|2083.7|2083.4|9
1611900080000|2021-01-29 06:01:20|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|6
1611900090000|2021-01-29 06:01:30|2083.6|2083.3|2083.2|2082.9|2083.6|2083.3|2083.2|2082.9|5
1611900100000|2021-01-29 06:01:40|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|50
1611900110000|2021-01-29 06:01:50|||||||||2
1611900120000|2021-01-29 06:02:00|||||||||2
1611900130000|2021-01-29 06:02:10|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|3
1611900140000|2021-01-29 06:02:20|2083.9|2083.6|2083.4|2083.1|2083.9|2083.6|2083.4|2083.1|4
1611900150000|2021-01-29 06:02:30|||||||||1
1611900160000|2021-01-29 06:02:40|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|3
1611900170000|2021-01-29 06:02:50|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|2
1611900180000|2021-01-29 06:03:00|||||||||1
1611900190000|2021-01-29 06:03:10|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|1
1611900200000|2021-01-29 06:03:20|2083.1|2082.8|2083.5|2083.2|2083.5|2083.2|2083.1|2082.8|40
1611900210000|2021-01-29 06:03:30|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|1
1611900240000|2021-01-29 06:04:00|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|3
1611900260000|2021-01-29 06:04:20|2084.3|2084|2083.1|2082.8|2084.3|2084|2083.1|2082.8|19
1611900270000|2021-01-29 06:04:30|2082.9|2082.6|2082.2|2081.9|2082.9|2082.6|2082.2|2081.9|11
1611900280000|2021-01-29 06:04:40|2082.8|2082.5|2083|2082.7|2083|2082.7|2082.8|2082.5|2
1611900310000|2021-01-29 06:05:10|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2
1611900340000|2021-01-29 06:05:40|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2
1611900350000|2021-01-29 06:05:50|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|1
1611900360000|2021-01-29 06:06:00|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|7
1611900430000|2021-01-29 06:07:10|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|4
1611900460000|2021-01-29 06:07:40|2082.3|2082|2082.1|2081.8|2082.3|2082|2082|2081.7|10
1611900470000|2021-01-29 06:07:50|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|1
1611900490000|2021-01-29 06:08:10|2082.5|2082.2|2081.8|2081.5|2082.7|2082.4|2081.8|2081.5|11
1611900510000|2021-01-29 06:08:30|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|4
1611900540000|2021-01-29 06:09:00|||||||||4
1611900570000|2021-01-29 06:09:30|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2
1611900580000|2021-01-29 06:09:40|2081.7|2081.4|2081.8|2081.5|2081.8|2081.5|2081.7|2081.4|18
1611900600000|2021-01-29 06:10:00|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|6
1611900610000|2021-01-29 06:10:10|2083.4|2083.1|2082.2|2081.9|2083.4|2083.1|2082.2|2081.9|2
1611900660000|2021-01-29 06:11:00|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|2
1611900670000|2021-01-29 06:11:10|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1611900700000|2021-01-29 06:11:40|2081.9|2081.6|2081.6|2081.3|2081.9|2081.6|2081.6|2081.3|4
1611900720000|2021-01-29 06:12:00|2081.4|2081.1|2081.3|2081|2081.4|2081.1|2081.3|2081|8
1611900730000|2021-01-29 06:12:10|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|15
1611900750000|2021-01-29 06:12:30|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080|2079.7|19
1611900770000|2021-01-29 06:12:50|||||||||1
1611900840000|2021-01-29 06:14:00|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|1
1611900850000|2021-01-29 06:14:10|2080.3|2080|2079.7|2079.4|2080.3|2080|2079.7|2079.4|11
1611900860000|2021-01-29 06:14:20|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|4
1611900870000|2021-01-29 06:14:30|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|3
1611900880000|2021-01-29 06:14:40|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2079.1|2078.8|10
1611900890000|2021-01-29 06:14:50|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2
1611900910000|2021-01-29 06:15:10|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|2
1611900920000|2021-01-29 06:15:20|2079.6|2079.3|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|3
1611900930000|2021-01-29 06:15:30|||||||||1
1611900940000|2021-01-29 06:15:40|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|1
1611900990000|2021-01-29 06:16:30|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|15
1611901020000|2021-01-29 06:17:00|||||||||2
1611901050000|2021-01-29 06:17:30|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|4
1611901060000|2021-01-29 06:17:40|||||||||1
1611901070000|2021-01-29 06:17:50|2081.2|2080.9|2081.3|2081|2081.3|2081|2081.2|2080.9|2
1611901080000|2021-01-29 06:18:00|2080.8|2080.5|2081.3|2081|2081.3|2081|2080.8|2080.5|2
1611901090000|2021-01-29 06:18:10|2081.4|2081.1|2081.5|2081.2|2081.5|2081.2|2081.4|2081.1|2
1611901100000|2021-01-29 06:18:20|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1611901110000|2021-01-29 06:18:30|2082.3|2082|2082.5|2082.2|2082.5|2082.2|2082.3|2082|5
1611901120000|2021-01-29 06:18:40|2083.3|2083|2083.8|2083.5|2083.8|2083.5|2083.3|2083|3
1611901130000|2021-01-29 06:18:50|2083.2|2082.9|2083.6|2083.3|2083.6|2083.3|2083.2|2082.9|10
1611901150000|2021-01-29 06:19:10|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|1
1611901180000|2021-01-29 06:19:40|||||||||6
1611901190000|2021-01-29 06:19:50|2083.8|2083.5|2083.6|2083.3|2083.8|2083.5|2083.6|2083.3|4
1611901270000|2021-01-29 06:21:10|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|12
1611901280000|2021-01-29 06:21:20|2084.2|2083.9|2084.3|2084|2084.3|2084|2084.2|2083.9|3
1611901290000|2021-01-29 06:21:30|2084.5|2084.2|2084.2|2083.9|2084.7|2084.4|2084.2|2083.9|5
1611901300000|2021-01-29 06:21:40|2084.7|2084.4|2084.3|2084|2084.7|2084.4|2084.3|2084|6
1611901310000|2021-01-29 06:21:50|2085.1|2084.8|2084.7|2084.4|2085.1|2084.8|2084.7|2084.4|4
1611901330000|2021-01-29 06:22:10|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|1
1611901350000|2021-01-29 06:22:30|2084.2|2083.9|2083.9|2083.6|2084.2|2083.9|2083.9|2083.6|2
1611901360000|2021-01-29 06:22:40|2084.5|2084.2|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|3
1611901370000|2021-01-29 06:22:50|2084.9|2084.6|2084.1|2083.8|2084.9|2084.6|2084.1|2083.8|6
1611901380000|2021-01-29 06:23:00|2083.9|2083.6|2083.6|2083.3|2083.9|2083.6|2083.6|2083.3|6
1611901390000|2021-01-29 06:23:10|2083.3|2083|2083.2|2082.9|2083.3|2083|2083.1|2082.8|13
1611901400000|2021-01-29 06:23:20|2083.1|2082.8|2083.9|2083.6|2083.9|2083.6|2083.1|2082.8|6
1611901420000|2021-01-29 06:23:40|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2
1611901430000|2021-01-29 06:23:50|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|1
1611901510000|2021-01-29 06:25:10|2085.4|2085.1|2086.9|2086.6|2086.9|2086.6|2085.4|2085.1|15
1611901520000|2021-01-29 06:25:20|2086.5|2086.2|2087|2086.7|2088.1|2087.8|2086.5|2086.2|23
1611901530000|2021-01-29 06:25:30|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|6
1611901540000|2021-01-29 06:25:40|2088|2087.7|2088.3|2088|2088.3|2088|2088|2087.7|5
1611901550000|2021-01-29 06:25:50|2088.4|2088.1|2087.7|2087.4|2088.4|2088.1|2087.2|2086.9|20
1611901560000|2021-01-29 06:26:00|2087.9|2087.6|2087.8|2087.5|2088|2087.7|2087.8|2087.5|3
1611901570000|2021-01-29 06:26:10|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|4
1611901580000|2021-01-29 06:26:20|2087.3|2087|2087.8|2087.5|2087.8|2087.5|2087.3|2087|23
1611901590000|2021-01-29 06:26:30|2087.9|2087.6|2088.5|2088.2|2088.5|2088.2|2087.9|2087.6|17
1611901600000|2021-01-29 06:26:40|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|10
1611901610000|2021-01-29 06:26:50|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|5
1611901620000|2021-01-29 06:27:00|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|3
1611901640000|2021-01-29 06:27:20|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|4
1611901680000|2021-01-29 06:28:00|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|1
1611901690000|2021-01-29 06:28:10|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|5
1611901700000|2021-01-29 06:28:20|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|13
1611901710000|2021-01-29 06:28:30|2086|2085.7|2085.2|2084.9|2086|2085.7|2085.2|2084.9|37
1611901720000|2021-01-29 06:28:40|2085.7|2085.4|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|2
1611901730000|2021-01-29 06:28:50|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1611901770000|2021-01-29 06:29:30|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|1
1611901790000|2021-01-29 06:29:50|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|1
1611901820000|2021-01-29 06:30:20|2086.6|2086.3|2087.2|2086.9|2087.2|2086.9|2086.6|2086.3|3
1611901830000|2021-01-29 06:30:30|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|4
1611901840000|2021-01-29 06:30:40|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|1
1611901850000|2021-01-29 06:30:50|2087.8|2087.5|2086.9|2086.6|2087.8|2087.5|2086.9|2086.6|2
1611901870000|2021-01-29 06:31:10|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|3
1611901880000|2021-01-29 06:31:20|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|4
1611901940000|2021-01-29 06:32:20|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|1
1611901960000|2021-01-29 06:32:40|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|3
1611901980000|2021-01-29 06:33:00|2088.1|2087.8|2088.3|2088|2088.3|2088|2088.1|2087.8|4
1611901990000|2021-01-29 06:33:10|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|3
1611902020000|2021-01-29 06:33:40|2088.4|2088.1|2088.7|2088.4|2088.9|2088.6|2088.4|2088.1|3
1611902030000|2021-01-29 06:33:50|2088.9|2088.6|2090.2|2089.9|2090.2|2089.9|2088.9|2088.6|57
1611902040000|2021-01-29 06:34:00|2090.1|2089.8|2090.3|2090|2090.3|2090|2090.1|2089.8|4
1611902050000|2021-01-29 06:34:10|2090.4|2090.1|2089.5|2089.2|2090.4|2090.1|2089.5|2089.2|4
1611902070000|2021-01-29 06:34:30|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|10
1611902080000|2021-01-29 06:34:40|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2
1611902090000|2021-01-29 06:34:50|2089.9|2089.6|2089.2|2088.9|2089.9|2089.6|2089.2|2088.9|11
1611902100000|2021-01-29 06:35:00|||||||||3
1611902110000|2021-01-29 06:35:10|2089.5|2089.2|2089.4|2089.1|2089.5|2089.2|2089.4|2089.1|3
1611902120000|2021-01-29 06:35:20|2089.6|2089.3|2089.8|2089.5|2089.8|2089.5|2089.6|2089.3|2
1611902140000|2021-01-29 06:35:40|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|3
1611902150000|2021-01-29 06:35:50|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2
1611902160000|2021-01-29 06:36:00|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2
1611902190000|2021-01-29 06:36:30|2090.4|2090.1|2091.4|2091.1|2091.4|2091.1|2090.4|2090.1|11
1611902200000|2021-01-29 06:36:40|2091.9|2091.6|2091.4|2091.1|2091.9|2091.6|2091.4|2091.1|8
1611902210000|2021-01-29 06:36:50|2091.6|2091.3|2091.8|2091.5|2091.8|2091.5|2091.6|2091.3|2
1611902220000|2021-01-29 06:37:00|2091.9|2091.6|2091.7|2091.4|2091.9|2091.6|2091.7|2091.4|11
1611902230000|2021-01-29 06:37:10|2091.5|2091.2|2092|2091.7|2092|2091.7|2091.5|2091.2|21
1611902240000|2021-01-29 06:37:20|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2
1611902250000|2021-01-29 06:37:30|2091.6|2091.3|2092.1|2091.8|2092.1|2091.8|2091.5|2091.2|6
1611902280000|2021-01-29 06:38:00|2092.2|2091.9|2092.8|2092.5|2092.8|2092.5|2092.2|2091.9|10
1611902290000|2021-01-29 06:38:10|2092.9|2092.6|2092.7|2092.4|2092.9|2092.6|2092.7|2092.4|4
1611902300000|2021-01-29 06:38:20|2092.8|2092.5|2093.1|2092.8|2093.1|2092.8|2092.8|2092.5|6
1611902310000|2021-01-29 06:38:30|2093.3|2093|2093.5|2093.2|2093.5|2093.2|2093.3|2093|4
1611902320000|2021-01-29 06:38:40|2093.8|2093.5|2094.7|2094.4|2094.7|2094.4|2093.5|2093.2|48
1611902330000|2021-01-29 06:38:50|2094.9|2094.6|2096.4|2096.1|2096.5|2096.2|2094.9|2094.6|39
1611902340000|2021-01-29 06:39:00|2095.8|2095.5|2096.9|2096.6|2096.9|2096.6|2095.5|2095.2|15
1611902350000|2021-01-29 06:39:10|2096.1|2095.8|2094.7|2094.4|2096.1|2095.8|2094.7|2094.4|22
1611902360000|2021-01-29 06:39:20|2094.5|2094.2|2093.6|2093.3|2094.6|2094.3|2093.6|2093.3|39
1611902370000|2021-01-29 06:39:30|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1611902380000|2021-01-29 06:39:40|2094.8|2094.5|2094.4|2094.1|2094.8|2094.5|2094.4|2094.1|4
1611902390000|2021-01-29 06:39:50|2094.9|2094.6|2094.5|2094.2|2094.9|2094.6|2094.5|2094.2|3
1611902410000|2021-01-29 06:40:10|2094.3|2094|2093.6|2093.3|2094.3|2094|2093.6|2093.3|3
1611902420000|2021-01-29 06:40:20|2093.3|2093|2093.1|2092.8|2093.3|2093|2093.1|2092.8|6
1611902430000|2021-01-29 06:40:30|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|2
1611902450000|2021-01-29 06:40:50|||||||||1
1611902470000|2021-01-29 06:41:10|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1611902480000|2021-01-29 06:41:20|||||||||1
1611902510000|2021-01-29 06:41:50|2093.2|2092.9|2093.1|2092.8|2093.2|2092.9|2093.1|2092.8|3
1611902530000|2021-01-29 06:42:10|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1611902540000|2021-01-29 06:42:20|2092.8|2092.5|2091.9|2091.6|2092.8|2092.5|2091.9|2091.6|11
1611902560000|2021-01-29 06:42:40|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|1
1611902570000|2021-01-29 06:42:50|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|4
1611902590000|2021-01-29 06:43:10|2091.7|2091.4|2091.3|2091|2091.7|2091.4|2091.3|2091|2
1611902630000|2021-01-29 06:43:50|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|1
1611902640000|2021-01-29 06:44:00|2092|2091.7|2092.1|2091.8|2092.1|2091.8|2092|2091.7|22
1611902650000|2021-01-29 06:44:10|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2
1611902660000|2021-01-29 06:44:20|||||||||1
1611902680000|2021-01-29 06:44:40|2092.8|2092.5|2093.3|2093|2093.3|2093|2092.8|2092.5|7
1611902690000|2021-01-29 06:44:50|||||||||1
1611902700000|2021-01-29 06:45:00|2094.1|2093.8|2094.4|2094.1|2094.4|2094.1|2094.1|2093.8|2
1611902710000|2021-01-29 06:45:10|2093.9|2093.6|2093.3|2093|2093.9|2093.6|2093.3|2093|6
1611902740000|2021-01-29 06:45:40|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|1
1611902770000|2021-01-29 06:46:10|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|1
1611902780000|2021-01-29 06:46:20|2092.2|2091.9|2092.5|2092.2|2092.5|2092.2|2092.2|2091.9|4
1611902800000|2021-01-29 06:46:40|2092.3|2092|2092.9|2092.6|2092.9|2092.6|2092.3|2092|3
1611902830000|2021-01-29 06:47:10|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|3
1611902850000|2021-01-29 06:47:30|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2092.3|2092|2
1611902860000|2021-01-29 06:47:40|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|1
1611902900000|2021-01-29 06:48:20|2092.2|2091.9|2091.5|2091.2|2092.2|2091.9|2091.5|2091.2|7
1611902920000|2021-01-29 06:48:40|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|1
1611902940000|2021-01-29 06:49:00|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2
1611902970000|2021-01-29 06:49:30|||||||||2
1611902980000|2021-01-29 06:49:40|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|1
1611902990000|2021-01-29 06:49:50|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|1
1611903010000|2021-01-29 06:50:10|2091.2|2090.9|2089.8|2089.5|2091.2|2090.9|2089.5|2089.2|21
1611903020000|2021-01-29 06:50:20|2089.7|2089.4|2089.5|2089.2|2089.7|2089.4|2089.5|2089.2|2
1611903030000|2021-01-29 06:50:30|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|9
1611903040000|2021-01-29 06:50:40|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|5
1611903050000|2021-01-29 06:50:50|2089.8|2089.5|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|4
1611903070000|2021-01-29 06:51:10|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|1
1611903080000|2021-01-29 06:51:20|2090.2|2089.9|2089.2|2088.9|2090.3|2090|2089.2|2088.9|7
1611903090000|2021-01-29 06:51:30|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2
1611903100000|2021-01-29 06:51:40|2090|2089.7|2089.7|2089.4|2090|2089.7|2089.7|2089.4|2
1611903110000|2021-01-29 06:51:50|2089.5|2089.2|2090|2089.7|2090|2089.7|2089.5|2089.2|4
1611903120000|2021-01-29 06:52:00|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|3
1611903140000|2021-01-29 06:52:20|2091.8|2091.5|2092.6|2092.3|2092.6|2092.3|2091.8|2091.5|2
1611903150000|2021-01-29 06:52:30|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|1
1611903170000|2021-01-29 06:52:50|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2
1611903200000|2021-01-29 06:53:20|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|2
1611903230000|2021-01-29 06:53:50|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|2
1611903270000|2021-01-29 06:54:30|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2
1611903320000|2021-01-29 06:55:20|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|1
1611903330000|2021-01-29 06:55:30|2092.6|2092.3|2092.2|2091.9|2092.6|2092.3|2092.2|2091.9|3
1611903350000|2021-01-29 06:55:50|2093.2|2092.9|2093.5|2093.2|2093.5|2093.2|2093.2|2092.9|3
1611903370000|2021-01-29 06:56:10|2094.1|2093.8|2094.2|2093.9|2094.2|2093.9|2094.1|2093.8|2
1611903380000|2021-01-29 06:56:20|2093.6|2093.3|2094.4|2094.1|2094.4|2094.1|2093.6|2093.3|6
1611903390000|2021-01-29 06:56:30|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|3
1611903400000|2021-01-29 06:56:40|2093.1|2092.8|2092.7|2092.4|2093.1|2092.8|2092.7|2092.4|8
1611903410000|2021-01-29 06:56:50|2092.5|2092.2|2092.1|2091.8|2092.5|2092.2|2092.1|2091.8|3
1611903420000|2021-01-29 06:57:00|2092.3|2092|2092.4|2092.1|2092.4|2092.1|2092.3|2092|6
1611903450000|2021-01-29 06:57:30|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|1
1611903480000|2021-01-29 06:58:00|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2
1611903490000|2021-01-29 06:58:10|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|2
1611903500000|2021-01-29 06:58:20|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|1
1611903510000|2021-01-29 06:58:30|2092.5|2092.2|2092.9|2092.6|2092.9|2092.6|2092.5|2092.2|11
1611903520000|2021-01-29 06:58:40|||||||||1
1611903530000|2021-01-29 06:58:50|2093.1|2092.8|2093.3|2093|2093.3|2093|2093.1|2092.8|2
1611903540000|2021-01-29 06:59:00|2093.4|2093.1|2093.1|2092.8|2093.4|2093.1|2093.1|2092.8|2
1611903570000|2021-01-29 06:59:30|2093.8|2093.5|2094.3|2094|2094.3|2094|2093.8|2093.5|7
1611903580000|2021-01-29 06:59:40|2094.5|2094.2|2094.8|2094.5|2094.8|2094.5|2094.5|2094.2|3
1611903590000|2021-01-29 06:59:50|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1611903600000|2021-01-29 07:00:00|2093.7|2093.4|2093.6|2093.3|2093.7|2093.4|2093.5|2093.2|5
1611903610000|2021-01-29 07:00:10|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|1
1611903620000|2021-01-29 07:00:20|2094.7|2094.4|2094.5|2094.2|2094.9|2094.6|2094.5|2094.2|9
1611903630000|2021-01-29 07:00:30|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2
1611903640000|2021-01-29 07:00:40|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1611903650000|2021-01-29 07:00:50|2094.5|2094.2|2094.6|2094.3|2094.6|2094.3|2094.5|2094.2|4
1611903660000|2021-01-29 07:01:00|2095|2094.7|2095.2|2094.9|2095.4|2095.1|2094.9|2094.6|17
1611903670000|2021-01-29 07:01:10|2095.5|2095.2|2094.6|2094.3|2095.5|2095.2|2094.6|2094.3|6
1611903680000|2021-01-29 07:01:20|2094.5|2094.2|2094.7|2094.4|2094.7|2094.4|2094.5|2094.2|3
1611903690000|2021-01-29 07:01:30|2095.3|2095|2095.6|2095.3|2095.6|2095.3|2095.3|2095|13
1611903700000|2021-01-29 07:01:40|2096|2095.7|2096.2|2095.9|2096.2|2095.9|2096|2095.7|6
1611903710000|2021-01-29 07:01:50|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|4
1611903720000|2021-01-29 07:02:00|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2
1611903740000|2021-01-29 07:02:20|2096.2|2095.9|2096.5|2096.2|2096.5|2096.2|2096.2|2095.9|4
1611903750000|2021-01-29 07:02:30|2096.9|2096.6|2096.9|2096.6|2097.3|2097|2096.7|2096.4|34
1611903760000|2021-01-29 07:02:40|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.1|2095.8|45
1611903770000|2021-01-29 07:02:50|2096.2|2095.9|2095.3|2095|2096.3|2096|2095.3|2095|32
1611903780000|2021-01-29 07:03:00|2095.6|2095.3|2096.6|2096.3|2096.6|2096.3|2095.6|2095.3|18
1611903790000|2021-01-29 07:03:10|2096.2|2095.9|2095.5|2095.2|2096.6|2096.3|2095.5|2095.2|7
1611903800000|2021-01-29 07:03:20|2094.8|2094.5|2095.2|2094.9|2095.2|2094.9|2094.4|2094.1|15
1611903810000|2021-01-29 07:03:30|2095|2094.7|2095.7|2095.4|2095.7|2095.4|2095|2094.7|4
1611903820000|2021-01-29 07:03:40|2095|2094.7|2095.4|2095.1|2095.4|2095.1|2095|2094.7|4
1611903830000|2021-01-29 07:03:50|2095.1|2094.8|2095.2|2094.9|2095.4|2095.1|2095.1|2094.8|33
1611903840000|2021-01-29 07:04:00|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|1
1611903850000|2021-01-29 07:04:10|2094.7|2094.4|2094.3|2094|2094.7|2094.4|2094.3|2094|6
1611903860000|2021-01-29 07:04:20|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|1
1611903870000|2021-01-29 07:04:30|2095.3|2095|2095.8|2095.5|2095.8|2095.5|2095.3|2095|5
1611903880000|2021-01-29 07:04:40|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|5
1611903890000|2021-01-29 07:04:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1611903900000|2021-01-29 07:05:00|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|4
1611903910000|2021-01-29 07:05:10|2095|2094.7|2094.5|2094.2|2095|2094.7|2094.5|2094.2|3
1611903920000|2021-01-29 07:05:20|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2
1611903930000|2021-01-29 07:05:30|2094.7|2094.4|2094.2|2093.9|2094.7|2094.4|2094.2|2093.9|11
1611903950000|2021-01-29 07:05:50|2094|2093.7|2093.1|2092.8|2094|2093.7|2093.1|2092.8|10
1611903960000|2021-01-29 07:06:00|2093.5|2093.2|2093.8|2093.5|2093.8|2093.5|2093.5|2093.2|2
1611903970000|2021-01-29 07:06:10|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|2
1611903980000|2021-01-29 07:06:20|2093.9|2093.6|2094.3|2094|2094.3|2094|2093.9|2093.6|8
1611904010000|2021-01-29 07:06:50|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1611904020000|2021-01-29 07:07:00|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|1
1611904040000|2021-01-29 07:07:20|2095.3|2095|2094.9|2094.6|2095.3|2095|2094.9|2094.6|4
1611904050000|2021-01-29 07:07:30|2094.8|2094.5|2094.6|2094.3|2095|2094.7|2094.6|2094.3|5
1611904060000|2021-01-29 07:07:40|2094.4|2094.1|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|4
1611904070000|2021-01-29 07:07:50|2094|2093.7|2093.2|2092.9|2094|2093.7|2093.2|2092.9|14
1611904080000|2021-01-29 07:08:00|2093.9|2093.6|2094.2|2093.9|2094.2|2093.9|2093.9|2093.6|3
1611904110000|2021-01-29 07:08:30|2093.8|2093.5|2093|2092.7|2094.1|2093.8|2093|2092.7|9
1611904120000|2021-01-29 07:08:40|2093.4|2093.1|2093.9|2093.6|2093.9|2093.6|2093.4|2093.1|13
1611904130000|2021-01-29 07:08:50|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|10
1611904140000|2021-01-29 07:09:00|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|12
1611904150000|2021-01-29 07:09:10|2093.7|2093.4|2094.4|2094.1|2094.4|2094.1|2093.7|2093.4|10
1611904160000|2021-01-29 07:09:20|||||||||1
1611904180000|2021-01-29 07:09:40|2094|2093.7|2092.7|2092.4|2094|2093.7|2092.7|2092.4|14
1611904200000|2021-01-29 07:10:00|2093.3|2093|2093.5|2093.2|2093.5|2093.2|2093.3|2093|6
1611904220000|2021-01-29 07:10:20|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|3
1611904230000|2021-01-29 07:10:30|2094.6|2094.3|2094.2|2093.9|2095.5|2095.2|2094.2|2093.9|8
1611904250000|2021-01-29 07:10:50|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1611904260000|2021-01-29 07:11:00|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1611904270000|2021-01-29 07:11:10|2094.9|2094.6|2094.7|2094.4|2094.9|2094.6|2094.7|2094.4|2
1611904280000|2021-01-29 07:11:20|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|5
1611904340000|2021-01-29 07:12:20|2095.3|2095|2095.9|2095.6|2095.9|2095.6|2095.3|2095|12
1611904360000|2021-01-29 07:12:40|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|1
1611904370000|2021-01-29 07:12:50|2095.5|2095.2|2096.2|2095.9|2096.2|2095.9|2095.5|2095.2|3
1611904380000|2021-01-29 07:13:00|2096.1|2095.8|2095.3|2095|2096.1|2095.8|2094.5|2094.2|63
1611904420000|2021-01-29 07:13:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1611904440000|2021-01-29 07:14:00|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|1
1611904450000|2021-01-29 07:14:10|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|6
1611904460000|2021-01-29 07:14:20|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2
1611904510000|2021-01-29 07:15:10|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1611904520000|2021-01-29 07:15:20|2093.1|2092.8|2093.8|2093.5|2093.8|2093.5|2092.7|2092.4|12
1611904530000|2021-01-29 07:15:30|2094.1|2093.8|2094.7|2094.4|2094.7|2094.4|2094.1|2093.8|3
1611904540000|2021-01-29 07:15:40|2094.4|2094.1|2093.3|2093|2094.7|2094.4|2093.3|2093|4
1611904550000|2021-01-29 07:15:50|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|1
1611904560000|2021-01-29 07:16:00|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1611904570000|2021-01-29 07:16:10|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|6
1611904580000|2021-01-29 07:16:20|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|1
1611904590000|2021-01-29 07:16:30|2095.3|2095|2095.7|2095.4|2095.7|2095.4|2095.3|2095|6
1611904600000|2021-01-29 07:16:40|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|3
1611904620000|2021-01-29 07:17:00|2094|2093.7|2094.2|2093.9|2094.2|2093.9|2094|2093.7|2
1611904630000|2021-01-29 07:17:10|2095.4|2095.1|2095.3|2095|2095.7|2095.4|2094.9|2094.6|12
1611904640000|2021-01-29 07:17:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|5
1611904660000|2021-01-29 07:17:40|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|9
1611904670000|2021-01-29 07:17:50|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2096|2095.7|2
1611904680000|2021-01-29 07:18:00|2095.5|2095.2|2096.5|2096.2|2096.5|2096.2|2095.5|2095.2|11
1611904690000|2021-01-29 07:18:10|2095.9|2095.6|2095.3|2095|2095.9|2095.6|2095.3|2095|3
1611904700000|2021-01-29 07:18:20|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|4
1611904710000|2021-01-29 07:18:30|2094.9|2094.6|2094.4|2094.1|2094.9|2094.6|2094.4|2094.1|2
1611904720000|2021-01-29 07:18:40|2093.8|2093.5|2093.4|2093.1|2093.8|2093.5|2093.4|2093.1|4
1611904730000|2021-01-29 07:18:50|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|1
1611904740000|2021-01-29 07:19:00|2093.3|2093|2093.9|2093.6|2093.9|2093.6|2093.3|2093|18
1611904750000|2021-01-29 07:19:10|2094.4|2094.1|2094.3|2094|2094.4|2094.1|2094.3|2094|4
1611904760000|2021-01-29 07:19:20|2094.2|2093.9|2093.3|2093|2094.2|2093.9|2093.3|2093|14
1611904770000|2021-01-29 07:19:30|2093.4|2093.1|2093.8|2093.5|2093.8|2093.5|2093.4|2093.1|15
1611904780000|2021-01-29 07:19:40|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1611904800000|2021-01-29 07:20:00|2092.7|2092.4|2093.5|2093.2|2093.5|2093.2|2092.7|2092.4|13
1611904810000|2021-01-29 07:20:10|2093|2092.7|2092.7|2092.4|2093.1|2092.8|2092.7|2092.4|10
1611904820000|2021-01-29 07:20:20|2092.9|2092.6|2093.1|2092.8|2093.1|2092.8|2092.9|2092.6|3
1611904830000|2021-01-29 07:20:30|2092.8|2092.5|2092.4|2092.1|2092.9|2092.6|2092.4|2092.1|5
1611904850000|2021-01-29 07:20:50|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|3
1611904870000|2021-01-29 07:21:10|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|8
1611904880000|2021-01-29 07:21:20|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|1
1611904890000|2021-01-29 07:21:30|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|1
1611904900000|2021-01-29 07:21:40|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|1
1611904910000|2021-01-29 07:21:50|||||||||1
1611904930000|2021-01-29 07:22:10|||||||||1
1611904940000|2021-01-29 07:22:20|2091.8|2091.5|2091.8|2091.5|2092.1|2091.8|2091.6|2091.3|7
1611904980000|2021-01-29 07:23:00|2091.3|2091|2090.9|2090.6|2091.3|2091|2090.9|2090.6|5
1611904990000|2021-01-29 07:23:10|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2
1611905000000|2021-01-29 07:23:20|2090.8|2090.5|2090.6|2090.3|2091|2090.7|2090.6|2090.3|6
1611905010000|2021-01-29 07:23:30|||||||||1
1611905030000|2021-01-29 07:23:50|2090.7|2090.4|2090.1|2089.8|2090.7|2090.4|2090.1|2089.8|7
1611905060000|2021-01-29 07:24:20|2089.9|2089.6|2089.6|2089.3|2089.9|2089.6|2089.6|2089.3|2
1611905070000|2021-01-29 07:24:30|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|1
1611905080000|2021-01-29 07:24:40|||||||||3
1611905090000|2021-01-29 07:24:50|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|1
1611905130000|2021-01-29 07:25:30|2090.5|2090.2|2092.8|2092.5|2092.8|2092.5|2090.5|2090.2|45
1611905140000|2021-01-29 07:25:40|2093|2092.7|2090.3|2090|2093.2|2092.9|2090.3|2090|7
1611905160000|2021-01-29 07:26:00|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2
1611905170000|2021-01-29 07:26:10|2092.5|2092.2|2093|2092.7|2093|2092.7|2092.5|2092.2|34
1611905180000|2021-01-29 07:26:20|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2091.8|2091.5|11
1611905190000|2021-01-29 07:26:30|2091.9|2091.6|2091.5|2091.2|2091.9|2091.6|2091.3|2091|7
1611905200000|2021-01-29 07:26:40|2092.1|2091.8|2091.6|2091.3|2092.1|2091.8|2091.4|2091.1|44
1611905210000|2021-01-29 07:26:50|2091.8|2091.5|2091.5|2091.2|2091.8|2091.5|2091.5|2091.2|4
1611905220000|2021-01-29 07:27:00|2091.7|2091.4|2091.8|2091.5|2093.3|2093|2091.7|2091.4|55
1611905230000|2021-01-29 07:27:10|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|1
1611905280000|2021-01-29 07:28:00|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|1
1611905300000|2021-01-29 07:28:20|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|1
1611905320000|2021-01-29 07:28:40|2091.5|2091.2|2091.7|2091.4|2091.7|2091.4|2091.5|2091.2|3
1611905330000|2021-01-29 07:28:50|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2
1611905340000|2021-01-29 07:29:00|2091.3|2091|2091.4|2091.1|2091.4|2091.1|2091.3|2091|3
1611905350000|2021-01-29 07:29:10|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|4
1611905380000|2021-01-29 07:29:40|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2
1611905390000|2021-01-29 07:29:50|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|3
1611905440000|2021-01-29 07:30:40|2091|2090.7|2089.8|2089.5|2091|2090.7|2089.4|2089.1|22
1611905450000|2021-01-29 07:30:50|||||||||1
1611905460000|2021-01-29 07:31:00|2088.8|2088.5|2089.4|2089.1|2089.4|2089.1|2088.6|2088.3|11
1611905470000|2021-01-29 07:31:10|2089.1|2088.8|2090.8|2090.5|2090.8|2090.5|2088.5|2088.2|23
1611905480000|2021-01-29 07:31:20|2090.2|2089.9|2088.7|2088.4|2090.5|2090.2|2088.7|2088.4|6
1611905490000|2021-01-29 07:31:30|2089.1|2088.8|2089|2088.7|2089.2|2088.9|2088.3|2088|10
1611905500000|2021-01-29 07:31:40|2089.2|2088.9|2089.2|2088.9|2089.7|2089.4|2089.2|2088.9|4
1611905520000|2021-01-29 07:32:00|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|3
1611905530000|2021-01-29 07:32:10|2087.8|2087.5|2087|2086.7|2087.8|2087.5|2087|2086.7|15
1611905540000|2021-01-29 07:32:20|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.1|2085.8|22
1611905550000|2021-01-29 07:32:30|2086.1|2085.8|2087.7|2087.4|2087.7|2087.4|2086.1|2085.8|13
1611905560000|2021-01-29 07:32:40|2086.8|2086.5|2085.8|2085.5|2086.8|2086.5|2085.8|2085.5|9
1611905570000|2021-01-29 07:32:50|2085.3|2085|2085|2084.7|2085.3|2085|2084.7|2084.4|17
1611905580000|2021-01-29 07:33:00|2085.6|2085.3|2084.6|2084.3|2085.6|2085.3|2084.6|2084.3|13
1611905590000|2021-01-29 07:33:10|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.3|2084|5
1611905600000|2021-01-29 07:33:20|2084.3|2084|2084.3|2084|2084.8|2084.5|2084.2|2083.9|14
1611905610000|2021-01-29 07:33:30|2084|2083.7|2083.8|2083.5|2084|2083.7|2083.1|2082.8|8
1611905620000|2021-01-29 07:33:40|2083.1|2082.8|2082.7|2082.4|2083.8|2083.5|2082.7|2082.4|16
1611905630000|2021-01-29 07:33:50|2083|2082.7|2082.9|2082.6|2083.1|2082.8|2082.4|2082.1|7
1611905640000|2021-01-29 07:34:00|2081.9|2081.6|2082.4|2082.1|2082.6|2082.3|2081.9|2081.6|12
1611905650000|2021-01-29 07:34:10|2081.8|2081.5|2080.8|2080.5|2082.2|2081.9|2080.8|2080.5|15
1611905660000|2021-01-29 07:34:20|2081.6|2081.3|2080.7|2080.4|2081.6|2081.3|2080.7|2080.4|9
1611905670000|2021-01-29 07:34:30|2080.6|2080.3|2081.5|2081.2|2081.5|2081.2|2080.6|2080.3|11
1611905680000|2021-01-29 07:34:40|2080.4|2080.1|2078.8|2078.5|2080.4|2080.1|2078.8|2078.5|26
1611905690000|2021-01-29 07:34:50|2079.3|2079|2079.7|2079.4|2079.7|2079.4|2079.3|2079|6
1611905700000|2021-01-29 07:35:00|2078.8|2078.5|2079.5|2079.2|2079.5|2079.2|2078.8|2078.5|13
1611905710000|2021-01-29 07:35:10|2080.3|2080|2080.2|2079.9|2081.5|2081.2|2080.2|2079.9|16
1611905720000|2021-01-29 07:35:20|2080|2079.7|2079.6|2079.3|2080|2079.7|2079.6|2079.3|17
1611905730000|2021-01-29 07:35:30|2079|2078.7|2079.7|2079.4|2079.7|2079.4|2079|2078.7|3
1611905740000|2021-01-29 07:35:40|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2
1611905750000|2021-01-29 07:35:50|2081.7|2081.4|2081.9|2081.6|2082.1|2081.8|2081.6|2081.3|15
1611905760000|2021-01-29 07:36:00|2081.6|2081.3|2083.2|2082.9|2083.3|2083|2081.6|2081.3|9
1611905770000|2021-01-29 07:36:10|2082.5|2082.2|2083.7|2083.4|2083.7|2083.4|2082.5|2082.2|46
1611905780000|2021-01-29 07:36:20|2083.6|2083.3|2084.1|2083.8|2084.1|2083.8|2083.6|2083.3|9
1611905790000|2021-01-29 07:36:30|2084.5|2084.2|2084.2|2083.9|2084.5|2084.2|2083.7|2083.4|22
1611905800000|2021-01-29 07:36:40|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|4
1611905810000|2021-01-29 07:36:50|2085.4|2085.1|2085.4|2085.1|2086.5|2086.2|2085.4|2085.1|14
1611905820000|2021-01-29 07:37:00|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1611905830000|2021-01-29 07:37:10|2085.2|2084.9|2085.6|2085.3|2085.6|2085.3|2085.2|2084.9|6
1611905840000|2021-01-29 07:37:20|2086.2|2085.9|2087.1|2086.8|2087.1|2086.8|2086.2|2085.9|9
1611905850000|2021-01-29 07:37:30|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|3
1611905860000|2021-01-29 07:37:40|2086.9|2086.6|2086.1|2085.8|2086.9|2086.6|2086.1|2085.8|7
1611905870000|2021-01-29 07:37:50|2086.2|2085.9|2085.8|2085.5|2086.2|2085.9|2085.8|2085.5|8
1611905880000|2021-01-29 07:38:00|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|1
1611905890000|2021-01-29 07:38:10|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|2
1611905900000|2021-01-29 07:38:20|2086|2085.7|2085.6|2085.3|2086.3|2086|2085.5|2085.2|19
1611905910000|2021-01-29 07:38:30|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|2
1611905920000|2021-01-29 07:38:40|2086.4|2086.1|2086.4|2086.1|2087.1|2086.8|2086.4|2086.1|11
1611905930000|2021-01-29 07:38:50|2086.9|2086.6|2088.4|2088.1|2088.4|2088.1|2086.9|2086.6|11
1611905940000|2021-01-29 07:39:00|2088.7|2088.4|2087|2086.7|2088.7|2088.4|2087|2086.7|5
1611905950000|2021-01-29 07:39:10|2085.6|2085.3|2086|2085.7|2086|2085.7|2085.6|2085.3|9
1611905960000|2021-01-29 07:39:20|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|5
1611905970000|2021-01-29 07:39:30|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|3
1611906000000|2021-01-29 07:40:00|2086.9|2086.6|2087.5|2087.2|2087.5|2087.2|2086.9|2086.6|3
1611906010000|2021-01-29 07:40:10|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|4
1611906020000|2021-01-29 07:40:20|2085.9|2085.6|2085.4|2085.1|2085.9|2085.6|2085.4|2085.1|10
1611906030000|2021-01-29 07:40:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|5
1611906040000|2021-01-29 07:40:40|2086.7|2086.4|2086.9|2086.6|2086.9|2086.6|2086.7|2086.4|5
1611906050000|2021-01-29 07:40:50|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|1
1611906060000|2021-01-29 07:41:00|2086.3|2086|2087|2086.7|2087|2086.7|2086.3|2086|18
1611906070000|2021-01-29 07:41:10|2087.1|2086.8|2088.3|2088|2088.3|2088|2087.1|2086.8|4
1611906080000|2021-01-29 07:41:20|2088.5|2088.2|2088.2|2087.9|2088.5|2088.2|2088.2|2087.9|4
1611906090000|2021-01-29 07:41:30|2087.9|2087.6|2089.9|2089.6|2089.9|2089.6|2087.9|2087.6|7
1611906100000|2021-01-29 07:41:40|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2
1611906110000|2021-01-29 07:41:50|2089.5|2089.2|2090.2|2089.9|2090.2|2089.9|2089.5|2089.2|10
1611906120000|2021-01-29 07:42:00|2089.4|2089.1|2089.4|2089.1|2089.9|2089.6|2089.4|2089.1|7
1611906130000|2021-01-29 07:42:10|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2
1611906140000|2021-01-29 07:42:20|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.8|2088.5|3
1611906150000|2021-01-29 07:42:30|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|1
1611906160000|2021-01-29 07:42:40|2087.8|2087.5|2088.1|2087.8|2088.1|2087.8|2087.8|2087.5|3
1611906170000|2021-01-29 07:42:50|2088.2|2087.9|2087.6|2087.3|2088.2|2087.9|2087.6|2087.3|3
1611906180000|2021-01-29 07:43:00|2087.8|2087.5|2087.5|2087.2|2087.8|2087.5|2087.5|2087.2|7
1611906190000|2021-01-29 07:43:10|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2086.9|2086.6|8
1611906200000|2021-01-29 07:43:20|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|4
1611906220000|2021-01-29 07:43:40|2088.6|2088.3|2089.1|2088.8|2089.1|2088.8|2088.6|2088.3|5
1611906230000|2021-01-29 07:43:50|2089.5|2089.2|2090.1|2089.8|2090.1|2089.8|2089.4|2089.1|8
1611906240000|2021-01-29 07:44:00|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|2
1611906250000|2021-01-29 07:44:10|2088.6|2088.3|2088.2|2087.9|2088.6|2088.3|2088.2|2087.9|3
1611906260000|2021-01-29 07:44:20|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|4
1611906270000|2021-01-29 07:44:30|2089|2088.7|2088.3|2088|2089|2088.7|2088.3|2088|4
1611906280000|2021-01-29 07:44:40|2087.5|2087.2|2088.3|2088|2088.3|2088|2087.1|2086.8|11
1611906290000|2021-01-29 07:44:50|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|1
1611906300000|2021-01-29 07:45:00|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|4
1611906310000|2021-01-29 07:45:10|||||||||3
1611906320000|2021-01-29 07:45:20|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|1
1611906330000|2021-01-29 07:45:30|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|12
1611906340000|2021-01-29 07:45:40|2087.4|2087.1|2087.1|2086.8|2087.4|2087.1|2087.1|2086.8|4
1611906350000|2021-01-29 07:45:50|2086.6|2086.3|2086.9|2086.6|2086.9|2086.6|2086.5|2086.2|4
1611906360000|2021-01-29 07:46:00|2087.2|2086.9|2086.8|2086.5|2087.2|2086.9|2086.8|2086.5|3
1611906370000|2021-01-29 07:46:10|2086.1|2085.8|2086.7|2086.4|2086.7|2086.4|2086.1|2085.8|6
1611906380000|2021-01-29 07:46:20|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|1
1611906390000|2021-01-29 07:46:30|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|8
1611906400000|2021-01-29 07:46:40|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|5
1611906410000|2021-01-29 07:46:50|2086.2|2085.9|2086.5|2086.2|2086.5|2086.2|2086.1|2085.8|9
1611906420000|2021-01-29 07:47:00|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|1
1611906430000|2021-01-29 07:47:10|||||||||1
1611906440000|2021-01-29 07:47:20|||||||||3
1611906450000|2021-01-29 07:47:30|2087.6|2087.3|2086.9|2086.6|2087.6|2087.3|2086.9|2086.6|2
1611906460000|2021-01-29 07:47:40|2087.3|2087|2087|2086.7|2087.3|2087|2087|2086.7|2
1611906470000|2021-01-29 07:47:50|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2
1611906480000|2021-01-29 07:48:00|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|8
1611906490000|2021-01-29 07:48:10|2086.1|2085.8|2085.9|2085.6|2086.1|2085.8|2085.9|2085.6|6
1611906500000|2021-01-29 07:48:20|2085.7|2085.4|2086.2|2085.9|2086.2|2085.9|2085.7|2085.4|7
1611906510000|2021-01-29 07:48:30|2086.7|2086.4|2087.4|2087.1|2087.4|2087.1|2086.7|2086.4|5
1611906520000|2021-01-29 07:48:40|2086.6|2086.3|2087.5|2087.2|2087.5|2087.2|2086.6|2086.3|11
1611906530000|2021-01-29 07:48:50|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|5
1611906540000|2021-01-29 07:49:00|2088|2087.7|2087.6|2087.3|2088|2087.7|2087.6|2087.3|4
1611906550000|2021-01-29 07:49:10|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|3
1611906560000|2021-01-29 07:49:20|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.1|2085.8|4
1611906570000|2021-01-29 07:49:30|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|5
1611906580000|2021-01-29 07:49:40|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|3
1611906590000|2021-01-29 07:49:50|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|1
1611906600000|2021-01-29 07:50:00|2086.4|2086.1|2086.5|2086.2|2086.9|2086.6|2086|2085.7|12
1611906610000|2021-01-29 07:50:10|2086.9|2086.6|2087.4|2087.1|2087.4|2087.1|2086.9|2086.6|4
1611906620000|2021-01-29 07:50:20|2087.9|2087.6|2088.6|2088.3|2089.6|2089.3|2087.9|2087.6|11
1611906630000|2021-01-29 07:50:30|2088.7|2088.4|2088.1|2087.8|2089.3|2089|2088.1|2087.8|10
1611906640000|2021-01-29 07:50:40|2088.7|2088.4|2089.2|2088.9|2089.2|2088.9|2088.7|2088.4|8
1611906650000|2021-01-29 07:50:50|2089.9|2089.6|2089.6|2089.3|2089.9|2089.6|2089.1|2088.8|20
1611906660000|2021-01-29 07:51:00|2089.2|2088.9|2089.5|2089.2|2089.5|2089.2|2088.6|2088.3|14
1611906670000|2021-01-29 07:51:10|2089.6|2089.3|2090.9|2090.6|2090.9|2090.6|2089.6|2089.3|52
1611906680000|2021-01-29 07:51:20|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|1
1611906690000|2021-01-29 07:51:30|2091.4|2091.1|2091.7|2091.4|2091.8|2091.5|2091.4|2091.1|5
1611906700000|2021-01-29 07:51:40|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|9
1611906710000|2021-01-29 07:51:50|2091.6|2091.3|2090.4|2090.1|2091.6|2091.3|2090.2|2089.9|39
1611906720000|2021-01-29 07:52:00|2090.2|2089.9|2090.3|2090|2090.3|2090|2089.8|2089.5|15
1611906730000|2021-01-29 07:52:10|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|5
1611906740000|2021-01-29 07:52:20|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|5
1611906750000|2021-01-29 07:52:30|2090.3|2090|2090|2089.7|2090.3|2090|2090|2089.7|10
1611906760000|2021-01-29 07:52:40|2090.1|2089.8|2090|2089.7|2090.3|2090|2090|2089.7|7
1611906770000|2021-01-29 07:52:50|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|1
1611906780000|2021-01-29 07:53:00|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|1
1611906790000|2021-01-29 07:53:10|2090.2|2089.9|2090.8|2090.5|2090.8|2090.5|2090.2|2089.9|6
1611906810000|2021-01-29 07:53:30|2090.2|2089.9|2089.9|2089.6|2090.2|2089.9|2089.9|2089.6|3
1611906830000|2021-01-29 07:53:50|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|5
1611906840000|2021-01-29 07:54:00|2089.9|2089.6|2089.6|2089.3|2089.9|2089.6|2089.6|2089.3|15
1611906860000|2021-01-29 07:54:20|2088.9|2088.6|2088.6|2088.3|2088.9|2088.6|2088.6|2088.3|2
1611906880000|2021-01-29 07:54:40|2088.1|2087.8|2087.9|2087.6|2088.1|2087.8|2087.1|2086.8|8
1611906890000|2021-01-29 07:54:50|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|3
1611906900000|2021-01-29 07:55:00|2087.8|2087.5|2087.2|2086.9|2087.8|2087.5|2087.2|2086.9|5
1611906910000|2021-01-29 07:55:10|2087.3|2087|2086.6|2086.3|2087.3|2087|2086.6|2086.3|12
1611906920000|2021-01-29 07:55:20|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1611906930000|2021-01-29 07:55:30|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|4
1611906940000|2021-01-29 07:55:40|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2
1611906960000|2021-01-29 07:56:00|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|1
1611906970000|2021-01-29 07:56:10|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1611906980000|2021-01-29 07:56:20|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2086|2085.7|4
1611906990000|2021-01-29 07:56:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1611907000000|2021-01-29 07:56:40|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|18
1611907010000|2021-01-29 07:56:50|2085.4|2085.1|2086|2085.7|2086|2085.7|2085.4|2085.1|2
1611907070000|2021-01-29 07:57:50|2085.4|2085.1|2085|2084.7|2085.4|2085.1|2085|2084.7|4
1611907080000|2021-01-29 07:58:00|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.2|2084.9|6
1611907110000|2021-01-29 07:58:30|2086.6|2086.3|2087.1|2086.8|2087.1|2086.8|2086.6|2086.3|3
1611907140000|2021-01-29 07:59:00|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|2
1611907160000|2021-01-29 07:59:20|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|2
1611907170000|2021-01-29 07:59:30|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|4
1611907190000|2021-01-29 07:59:50|2087.3|2087|2086.6|2086.3|2087.3|2087|2086.6|2086.3|3
1611907200000|2021-01-29 08:00:00|2084.8|2084.5|2082.8|2082.5|2084.8|2084.5|2081.9|2081.6|47
1611907210000|2021-01-29 08:00:10|2083.1|2082.8|2082.3|2082|2083.1|2082.8|2082.3|2082|6
1611907220000|2021-01-29 08:00:20|2082.6|2082.3|2082.8|2082.5|2082.8|2082.5|2082.6|2082.3|7
1611907230000|2021-01-29 08:00:30|2083|2082.7|2083.3|2083|2083.3|2083|2083|2082.7|2
1611907240000|2021-01-29 08:00:40|2083.2|2082.9|2083.6|2083.3|2083.6|2083.3|2083.2|2082.9|4
1611907260000|2021-01-29 08:01:00|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|1
1611907270000|2021-01-29 08:01:10|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2
1611907280000|2021-01-29 08:01:20|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|3
1611907290000|2021-01-29 08:01:30|2087.1|2086.8|2087.5|2087.2|2087.5|2087.2|2087.1|2086.8|2
1611907300000|2021-01-29 08:01:40|2088.2|2087.9|2088.5|2088.2|2089|2088.7|2088.2|2087.9|8
1611907310000|2021-01-29 08:01:50|2088.3|2088|2088.5|2088.2|2088.5|2088.2|2088.3|2088|2
1611907320000|2021-01-29 08:02:00|2087.5|2087.2|2088.8|2088.5|2088.8|2088.5|2087.5|2087.2|21
1611907330000|2021-01-29 08:02:10|2089.1|2088.8|2087.7|2087.4|2089.1|2088.8|2087.7|2087.4|2
1611907350000|2021-01-29 08:02:30|2085.5|2085.2|2084.2|2083.9|2085.5|2085.2|2084.2|2083.9|12
1611907360000|2021-01-29 08:02:40|2083.3|2083|2082.8|2082.5|2083.3|2083|2082.8|2082.5|6
1611907370000|2021-01-29 08:02:50|2082.1|2081.8|2082.4|2082.1|2082.5|2082.2|2082.1|2081.8|12
1611907380000|2021-01-29 08:03:00|2082|2081.7|2082.5|2082.2|2082.5|2082.2|2081.7|2081.4|9
1611907390000|2021-01-29 08:03:10|2083.3|2083|2082.4|2082.1|2083.3|2083|2082.4|2082.1|4
1611907400000|2021-01-29 08:03:20|2082.8|2082.5|2082.4|2082.1|2082.8|2082.5|2082.3|2082|4
1611907410000|2021-01-29 08:03:30|2082.3|2082|2083.2|2082.9|2083.2|2082.9|2082.3|2082|12
1611907420000|2021-01-29 08:03:40|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|2
1611907430000|2021-01-29 08:03:50|2083.3|2083|2082.7|2082.4|2083.3|2083|2082.3|2082|7
1611907440000|2021-01-29 08:04:00|2083.5|2083.2|2083.6|2083.3|2083.9|2083.6|2083.5|2083.2|6
1611907450000|2021-01-29 08:04:10|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1611907460000|2021-01-29 08:04:20|2081.8|2081.5|2083.5|2083.2|2083.5|2083.2|2081.8|2081.5|4
1611907470000|2021-01-29 08:04:30|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2
1611907480000|2021-01-29 08:04:40|2083.3|2083|2082.7|2082.4|2083.3|2083|2082.7|2082.4|9
1611907490000|2021-01-29 08:04:50|2083.5|2083.2|2085.9|2085.6|2085.9|2085.6|2083.5|2083.2|8
1611907500000|2021-01-29 08:05:00|2085.2|2084.9|2084|2083.7|2085.2|2084.9|2083.8|2083.5|9
1611907510000|2021-01-29 08:05:10|2084.1|2083.8|2083.6|2083.3|2084.1|2083.8|2083.3|2083|19
1611907520000|2021-01-29 08:05:20|2084.4|2084.1|2083.7|2083.4|2084.4|2084.1|2083|2082.7|12
1611907530000|2021-01-29 08:05:30|2083.9|2083.6|2083.3|2083|2083.9|2083.6|2083.3|2083|27
1611907540000|2021-01-29 08:05:40|2083|2082.7|2083.1|2082.8|2083.3|2083|2082.5|2082.2|9
1611907550000|2021-01-29 08:05:50|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|1
1611907560000|2021-01-29 08:06:00|2084.2|2083.9|2082.7|2082.4|2084.2|2083.9|2082.7|2082.4|13
1611907570000|2021-01-29 08:06:10|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.7|2082.4|8
1611907590000|2021-01-29 08:06:30|2083.1|2082.8|2083.6|2083.3|2083.6|2083.3|2083.1|2082.8|3
1611907600000|2021-01-29 08:06:40|2083.2|2082.9|2082.9|2082.6|2083.3|2083|2082.5|2082.2|16
1611907610000|2021-01-29 08:06:50|2083.2|2082.9|2082.4|2082.1|2083.2|2082.9|2082.4|2082.1|6
1611907620000|2021-01-29 08:07:00|2082.1|2081.8|2081.3|2081|2082.1|2081.8|2080.7|2080.4|25
1611907630000|2021-01-29 08:07:10|2081.9|2081.6|2082.7|2082.4|2082.7|2082.4|2081.9|2081.6|2
1611907640000|2021-01-29 08:07:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1611907650000|2021-01-29 08:07:30|2083.2|2082.9|2081.4|2081.1|2083.2|2082.9|2081.4|2081.1|18
1611907660000|2021-01-29 08:07:40|2083.3|2083|2083|2082.7|2083.4|2083.1|2083|2082.7|5
1611907670000|2021-01-29 08:07:50|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2
1611907680000|2021-01-29 08:08:00|2082.6|2082.3|2083.5|2083.2|2083.7|2083.4|2082.6|2082.3|29
1611907690000|2021-01-29 08:08:10|2083.8|2083.5|2082.8|2082.5|2083.8|2083.5|2082.8|2082.5|7
1611907700000|2021-01-29 08:08:20|2083|2082.7|2083|2082.7|2083|2082.7|2082.7|2082.4|4
1611907710000|2021-01-29 08:08:30|2083.1|2082.8|2081|2080.7|2083.1|2082.8|2080.6|2080.3|12
1611907720000|2021-01-29 08:08:40|2081.2|2080.9|2081.4|2081.1|2081.6|2081.3|2080.4|2080.1|30
1611907730000|2021-01-29 08:08:50|2081.7|2081.4|2080.4|2080.1|2081.7|2081.4|2079.7|2079.4|55
1611907740000|2021-01-29 08:09:00|2079.6|2079.3|2080.7|2080.4|2080.7|2080.4|2079.2|2078.9|21
1611907750000|2021-01-29 08:09:10|2080.6|2080.3|2081.4|2081.1|2081.4|2081.1|2080.6|2080.3|5
1611907760000|2021-01-29 08:09:20|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|3
1611907770000|2021-01-29 08:09:30|2080.6|2080.3|2080.7|2080.4|2081.1|2080.8|2080|2079.7|9
1611907780000|2021-01-29 08:09:40|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|1
1611907790000|2021-01-29 08:09:50|2080.1|2079.8|2079.2|2078.9|2080.1|2079.8|2079.2|2078.9|8
1611907800000|2021-01-29 08:10:00|2079.6|2079.3|2078.4|2078.1|2080|2079.7|2078.1|2077.8|36
1611907810000|2021-01-29 08:10:10|2079.2|2078.9|2078.6|2078.3|2079.2|2078.9|2078.6|2078.3|12
1611907820000|2021-01-29 08:10:20|2079.2|2078.9|2080.5|2080.2|2080.5|2080.2|2079.1|2078.8|6
1611907830000|2021-01-29 08:10:30|2080.6|2080.3|2081.5|2081.2|2081.5|2081.2|2080.5|2080.2|5
1611907840000|2021-01-29 08:10:40|2081.8|2081.5|2082|2081.7|2082.5|2082.2|2081.8|2081.5|11
1611907850000|2021-01-29 08:10:50|2082.4|2082.1|2082.6|2082.3|2082.9|2082.6|2082.3|2082|13
1611907860000|2021-01-29 08:11:00|2082.1|2081.8|2081.9|2081.6|2082.4|2082.1|2081.9|2081.6|12
1611907870000|2021-01-29 08:11:10|2081.7|2081.4|2081.5|2081.2|2081.7|2081.4|2081.1|2080.8|19
1611907880000|2021-01-29 08:11:20|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|15
1611907890000|2021-01-29 08:11:30|2081.8|2081.5|2082.1|2081.8|2082.1|2081.8|2081.7|2081.4|4
1611907900000|2021-01-29 08:11:40|2081.9|2081.6|2081.6|2081.3|2081.9|2081.6|2081.6|2081.3|2
1611907910000|2021-01-29 08:11:50|2081.5|2081.2|2080.6|2080.3|2081.8|2081.5|2080.6|2080.3|4
1611907920000|2021-01-29 08:12:00|2080|2079.7|2080.6|2080.3|2080.7|2080.4|2080|2079.7|11
1611907930000|2021-01-29 08:12:10|2080.5|2080.2|2081.8|2081.5|2081.8|2081.5|2080.5|2080.2|11
1611907940000|2021-01-29 08:12:20|2082.2|2081.9|2082.8|2082.5|2083.1|2082.8|2082.1|2081.8|7
1611907950000|2021-01-29 08:12:30|2083.3|2083|2082.9|2082.6|2083.7|2083.4|2082.9|2082.6|16
1611907960000|2021-01-29 08:12:40|2082.5|2082.2|2083.5|2083.2|2083.5|2083.2|2082.5|2082.2|4
1611907970000|2021-01-29 08:12:50|2082.6|2082.3|2083.2|2082.9|2083.2|2082.9|2082.6|2082.3|5
1611907980000|2021-01-29 08:13:00|2083|2082.7|2083.2|2082.9|2083.9|2083.6|2082.7|2082.4|44
1611907990000|2021-01-29 08:13:10|2083|2082.7|2083.6|2083.3|2083.6|2083.3|2083|2082.7|15
1611908000000|2021-01-29 08:13:20|2084.1|2083.8|2085.1|2084.8|2085.7|2085.4|2084.1|2083.8|44
1611908010000|2021-01-29 08:13:30|2085.2|2084.9|2084.5|2084.2|2086.7|2086.4|2084.2|2083.9|29
1611908020000|2021-01-29 08:13:40|2084.2|2083.9|2084|2083.7|2084.6|2084.3|2084|2083.7|10
1611908030000|2021-01-29 08:13:50|2083.8|2083.5|2083.3|2083|2084|2083.7|2083.3|2083|12
1611908040000|2021-01-29 08:14:00|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.4|2082.1|12
1611908050000|2021-01-29 08:14:10|2082.8|2082.5|2083.7|2083.4|2083.7|2083.4|2082.8|2082.5|4
1611908060000|2021-01-29 08:14:20|2084.1|2083.8|2084.3|2084|2084.3|2084|2083.3|2083|9
1611908070000|2021-01-29 08:14:30|2083.6|2083.3|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|3
1611908080000|2021-01-29 08:14:40|2082.8|2082.5|2082|2081.7|2082.8|2082.5|2080.8|2080.5|14
1611908090000|2021-01-29 08:14:50|2081.7|2081.4|2082.2|2081.9|2082.2|2081.9|2081.5|2081.2|5
1611908100000|2021-01-29 08:15:00|2081|2080.7|2080.1|2079.8|2081.3|2081|2080.1|2079.8|23
1611908110000|2021-01-29 08:15:10|2080.6|2080.3|2080.2|2079.9|2080.6|2080.3|2078.9|2078.6|24
1611908120000|2021-01-29 08:15:20|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|7
1611908130000|2021-01-29 08:15:30|2079|2078.7|2078.9|2078.6|2079.5|2079.2|2078.2|2077.9|25
1611908140000|2021-01-29 08:15:40|2079|2078.7|2079|2078.7|2079.2|2078.9|2078|2077.7|43
1611908150000|2021-01-29 08:15:50|2079.1|2078.8|2080.4|2080.1|2080.4|2080.1|2079.1|2078.8|7
1611908160000|2021-01-29 08:16:00|2079.5|2079.2|2080.1|2079.8|2080.1|2079.8|2078.6|2078.3|32
1611908170000|2021-01-29 08:16:10|2080.2|2079.9|2079.6|2079.3|2080.7|2080.4|2079.6|2079.3|12
1611908180000|2021-01-29 08:16:20|2078.9|2078.6|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|6
1611908190000|2021-01-29 08:16:30|2078.9|2078.6|2079.8|2079.5|2080.4|2080.1|2078.9|2078.6|7
1611908200000|2021-01-29 08:16:40|2079.7|2079.4|2080|2079.7|2080.3|2080|2079.7|2079.4|24
1611908210000|2021-01-29 08:16:50|2079.8|2079.5|2081.1|2080.8|2081.1|2080.8|2079.8|2079.5|4
1611908220000|2021-01-29 08:17:00|2081.5|2081.2|2082.1|2081.8|2083.1|2082.8|2081.5|2081.2|12
1611908230000|2021-01-29 08:17:10|2081.5|2081.2|2081.3|2081|2081.9|2081.6|2081.3|2081|3
1611908240000|2021-01-29 08:17:20|2081.1|2080.8|2081.9|2081.6|2081.9|2081.6|2081.1|2080.8|10
1611908250000|2021-01-29 08:17:30|||||||||3
1611908260000|2021-01-29 08:17:40|2082.4|2082.1|2083.3|2083|2083.9|2083.6|2082.4|2082.1|8
1611908270000|2021-01-29 08:17:50|2082.6|2082.3|2083.7|2083.4|2083.7|2083.4|2082.6|2082.3|5
1611908280000|2021-01-29 08:18:00|2083.2|2082.9|2084.1|2083.8|2084.1|2083.8|2083.2|2082.9|7
1611908290000|2021-01-29 08:18:10|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.7|2083.4|4
1611908300000|2021-01-29 08:18:20|2084.5|2084.2|2085.1|2084.8|2085.1|2084.8|2084.5|2084.2|9
1611908310000|2021-01-29 08:18:30|2085.6|2085.3|2086.5|2086.2|2086.5|2086.2|2085.6|2085.3|14
1611908320000|2021-01-29 08:18:40|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.2|2084.9|2
1611908330000|2021-01-29 08:18:50|2084.9|2084.6|2085.6|2085.3|2085.6|2085.3|2084.9|2084.6|6
1611908340000|2021-01-29 08:19:00|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2086|2085.7|5
1611908350000|2021-01-29 08:19:10|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|3
1611908360000|2021-01-29 08:19:20|2085.7|2085.4|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|4
1611908370000|2021-01-29 08:19:30|2085.5|2085.2|2085|2084.7|2085.5|2085.2|2084.5|2084.2|6
1611908380000|2021-01-29 08:19:40|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|1
1611908390000|2021-01-29 08:19:50|2087.3|2087|2086.9|2086.6|2087.3|2087|2086.9|2086.6|10
1611908400000|2021-01-29 08:20:00|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2086|2085.7|9
1611908420000|2021-01-29 08:20:20|2086.5|2086.2|2085.1|2084.8|2086.5|2086.2|2085.1|2084.8|8
1611908430000|2021-01-29 08:20:30|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2084.9|2084.6|11
1611908440000|2021-01-29 08:20:40|||||||||2
1611908450000|2021-01-29 08:20:50|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2
1611908460000|2021-01-29 08:21:00|2087.1|2086.8|2088.2|2087.9|2088.2|2087.9|2087.1|2086.8|14
1611908470000|2021-01-29 08:21:10|2088.5|2088.2|2088.9|2088.6|2089.9|2089.6|2088.5|2088.2|41
1611908480000|2021-01-29 08:21:20|2088.1|2087.8|2088.9|2088.6|2088.9|2088.6|2088.1|2087.8|3
1611908490000|2021-01-29 08:21:30|2088.7|2088.4|2089.7|2089.4|2090.4|2090.1|2088.7|2088.4|10
1611908510000|2021-01-29 08:21:50|2088.6|2088.3|2087.7|2087.4|2089.2|2088.9|2087.7|2087.4|61
1611908520000|2021-01-29 08:22:00|2088.1|2087.8|2089.3|2089|2089.7|2089.4|2088.1|2087.8|19
1611908530000|2021-01-29 08:22:10|2089.5|2089.2|2089.8|2089.5|2089.8|2089.5|2089.5|2089.2|16
1611908540000|2021-01-29 08:22:20|2088.9|2088.6|2090.2|2089.9|2090.3|2090|2088.9|2088.6|10
1611908550000|2021-01-29 08:22:30|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|3
1611908560000|2021-01-29 08:22:40|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|4
1611908570000|2021-01-29 08:22:50|2092.6|2092.3|2093.3|2093|2093.8|2093.5|2092.6|2092.3|11
1611908580000|2021-01-29 08:23:00|2093.6|2093.3|2091.3|2091|2093.6|2093.3|2091.1|2090.8|14
1611908590000|2021-01-29 08:23:10|2092.9|2092.6|2091.4|2091.1|2092.9|2092.6|2091.4|2091.1|7
1611908600000|2021-01-29 08:23:20|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|3
1611908610000|2021-01-29 08:23:30|||||||||5
1611908620000|2021-01-29 08:23:40|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|1
1611908640000|2021-01-29 08:24:00|2092.2|2091.9|2091.6|2091.3|2092.4|2092.1|2091.6|2091.3|5
1611908650000|2021-01-29 08:24:10|2092.2|2091.9|2093.8|2093.5|2093.8|2093.5|2092.2|2091.9|12
1611908660000|2021-01-29 08:24:20|2094.1|2093.8|2092.5|2092.2|2094.1|2093.8|2092.5|2092.2|6
1611908670000|2021-01-29 08:24:30|2092.1|2091.8|2093.2|2092.9|2093.2|2092.9|2092.1|2091.8|4
1611908680000|2021-01-29 08:24:40|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|2
1611908690000|2021-01-29 08:24:50|||||||||1
1611908700000|2021-01-29 08:25:00|2092.3|2092|2091.4|2091.1|2092.3|2092|2091.4|2091.1|11
1611908710000|2021-01-29 08:25:10|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|3
1611908720000|2021-01-29 08:25:20|2093.1|2092.8|2092.7|2092.4|2093.1|2092.8|2092.7|2092.4|2
1611908730000|2021-01-29 08:25:30|2092.4|2092.1|2092|2091.7|2092.7|2092.4|2092|2091.7|8
1611908740000|2021-01-29 08:25:40|2091.1|2090.8|2091.7|2091.4|2091.7|2091.4|2091.1|2090.8|7
1611908760000|2021-01-29 08:26:00|2091.4|2091.1|2091.3|2091|2091.7|2091.4|2091.3|2091|5
1611908770000|2021-01-29 08:26:10|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2
1611908780000|2021-01-29 08:26:20|2090.8|2090.5|2090|2089.7|2090.8|2090.5|2088.3|2088|20
1611908790000|2021-01-29 08:26:30|2090.1|2089.8|2091.8|2091.5|2092.1|2091.8|2090.1|2089.8|12
1611908800000|2021-01-29 08:26:40|2091.6|2091.3|2092.1|2091.8|2092.1|2091.8|2091.6|2091.3|6
1611908810000|2021-01-29 08:26:50|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|6
1611908820000|2021-01-29 08:27:00|2093.1|2092.8|2092.6|2092.3|2093.5|2093.2|2092.6|2092.3|18
1611908830000|2021-01-29 08:27:10|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|2
1611908840000|2021-01-29 08:27:20|2092|2091.7|2091.4|2091.1|2092|2091.7|2090.8|2090.5|12
1611908850000|2021-01-29 08:27:30|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1611908860000|2021-01-29 08:27:40|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|5
1611908870000|2021-01-29 08:27:50|2092.4|2092.1|2093.3|2093|2093.3|2093|2092.2|2091.9|4
1611908880000|2021-01-29 08:28:00|2093.6|2093.3|2094.1|2093.8|2094.1|2093.8|2093.6|2093.3|2
1611908900000|2021-01-29 08:28:20|2093.3|2093|2093.5|2093.2|2093.8|2093.5|2093.3|2093|5
1611908910000|2021-01-29 08:28:30|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2
1611908920000|2021-01-29 08:28:40|2093|2092.7|2093.6|2093.3|2093.6|2093.3|2093|2092.7|12
1611908940000|2021-01-29 08:29:00|2093.4|2093.1|2094.4|2094.1|2094.4|2094.1|2093.4|2093.1|11
1611908950000|2021-01-29 08:29:10|2094|2093.7|2093.3|2093|2094|2093.7|2093.3|2093|3
1611908960000|2021-01-29 08:29:20|2091.9|2091.6|2091.3|2091|2092|2091.7|2091.3|2091|3
1611908970000|2021-01-29 08:29:30|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.3|2091|2
1611908990000|2021-01-29 08:29:50|2092|2091.7|2091.4|2091.1|2093|2092.7|2091.1|2090.8|162
1611909000000|2021-01-29 08:30:00|2091.3|2091|2091.8|2091.5|2091.8|2091.5|2091.3|2091|2
1611909010000|2021-01-29 08:30:10|2091.4|2091.1|2090.9|2090.6|2091.4|2091.1|2090.9|2090.6|9
1611909020000|2021-01-29 08:30:20|2090.3|2090|2090.6|2090.3|2090.6|2090.3|2089.5|2089.2|6
1611909030000|2021-01-29 08:30:30|2090.3|2090|2091.8|2091.5|2091.8|2091.5|2090.1|2089.8|11
1611909050000|2021-01-29 08:30:50|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2
1611909060000|2021-01-29 08:31:00|2090.5|2090.2|2090.9|2090.6|2090.9|2090.6|2090.5|2090.2|15
1611909070000|2021-01-29 08:31:10|2089.8|2089.5|2089.6|2089.3|2090.1|2089.8|2089.6|2089.3|8
1611909080000|2021-01-29 08:31:20|2090.9|2090.6|2091.6|2091.3|2091.6|2091.3|2090.9|2090.6|15
1611909090000|2021-01-29 08:31:30|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|5
1611909100000|2021-01-29 08:31:40|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|1
1611909110000|2021-01-29 08:31:50|||||||||1
1611909130000|2021-01-29 08:32:10|2090.3|2090|2090.7|2090.4|2091.2|2090.9|2090.3|2090|15
1611909150000|2021-01-29 08:32:30|2090.9|2090.6|2090.3|2090|2090.9|2090.6|2090.3|2090|13
1611909170000|2021-01-29 08:32:50|2091.1|2090.8|2091.4|2091.1|2091.4|2091.1|2091.1|2090.8|2
1611909180000|2021-01-29 08:33:00|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|1
1611909190000|2021-01-29 08:33:10|2092.3|2092|2090|2089.7|2092.3|2092|2090|2089.7|12
1611909210000|2021-01-29 08:33:30|||||||||2
1611909220000|2021-01-29 08:33:40|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|1
1611909230000|2021-01-29 08:33:50|2090.6|2090.3|2090.1|2089.8|2090.6|2090.3|2090.1|2089.8|4
1611909240000|2021-01-29 08:34:00|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|3
1611909260000|2021-01-29 08:34:20|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|1
1611909270000|2021-01-29 08:34:30|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|2
1611909280000|2021-01-29 08:34:40|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|4
1611909290000|2021-01-29 08:34:50|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|1
1611909300000|2021-01-29 08:35:00|2089|2088.7|2088.1|2087.8|2089|2088.7|2088.1|2087.8|5
1611909320000|2021-01-29 08:35:20|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|1
1611909330000|2021-01-29 08:35:30|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2
1611909340000|2021-01-29 08:35:40|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|1
1611909360000|2021-01-29 08:36:00|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2
1611909380000|2021-01-29 08:36:20|2087.6|2087.3|2087.4|2087.1|2087.6|2087.3|2087.4|2087.1|4
1611909390000|2021-01-29 08:36:30|2087.8|2087.5|2088.1|2087.8|2088.1|2087.8|2087.8|2087.5|4
1611909410000|2021-01-29 08:36:50|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|2
1611909450000|2021-01-29 08:37:30|2090.3|2090|2090|2089.7|2090.3|2090|2090|2089.7|6
1611909460000|2021-01-29 08:37:40|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|1
1611909530000|2021-01-29 08:38:50|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|1
1611909540000|2021-01-29 08:39:00|2091.3|2091|2090.3|2090|2091.3|2091|2090.3|2090|4
1611909580000|2021-01-29 08:39:40|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|1
1611909590000|2021-01-29 08:39:50|2092.1|2091.8|2092.2|2091.9|2093.1|2092.8|2092.1|2091.8|16
1611909600000|2021-01-29 08:40:00|2093.7|2093.4|2093.6|2093.3|2093.9|2093.6|2093.6|2093.3|21
1611909610000|2021-01-29 08:40:10|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|1
1611909620000|2021-01-29 08:40:20|2093.9|2093.6|2095.4|2095.1|2095.4|2095.1|2093.9|2093.6|9
1611909630000|2021-01-29 08:40:30|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|6
1611909650000|2021-01-29 08:40:50|2095.1|2094.8|2095.3|2095|2095.3|2095|2095.1|2094.8|3
1611909660000|2021-01-29 08:41:00|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|6
1611909670000|2021-01-29 08:41:10|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2
1611909680000|2021-01-29 08:41:20|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|2
1611909700000|2021-01-29 08:41:40|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1611909710000|2021-01-29 08:41:50|2094.8|2094.5|2095.8|2095.5|2095.8|2095.5|2094.8|2094.5|9
1611909720000|2021-01-29 08:42:00|2095.7|2095.4|2095.2|2094.9|2095.7|2095.4|2095.2|2094.9|4
1611909730000|2021-01-29 08:42:10|2094.6|2094.3|2094.3|2094|2094.6|2094.3|2094.3|2094|5
1611909740000|2021-01-29 08:42:20|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2
1611909770000|2021-01-29 08:42:50|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|7
1611909780000|2021-01-29 08:43:00|2096.6|2096.3|2096.3|2096|2096.9|2096.6|2096.3|2096|6
1611909810000|2021-01-29 08:43:30|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|3
1611909840000|2021-01-29 08:44:00|2096.2|2095.9|2095.2|2094.9|2096.2|2095.9|2095.2|2094.9|14
1611909860000|2021-01-29 08:44:20|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|1
1611909870000|2021-01-29 08:44:30|2094.7|2094.4|2094.8|2094.5|2094.8|2094.5|2094.7|2094.4|2
1611909890000|2021-01-29 08:44:50|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1611909900000|2021-01-29 08:45:00|2095.6|2095.3|2095.1|2094.8|2095.6|2095.3|2095.1|2094.8|6
1611909910000|2021-01-29 08:45:10|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1611909920000|2021-01-29 08:45:20|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1611909930000|2021-01-29 08:45:30|2094.6|2094.3|2094.6|2094.3|2094.7|2094.4|2094.6|2094.3|3
1611909940000|2021-01-29 08:45:40|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|5
1611909950000|2021-01-29 08:45:50|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|1
1611909960000|2021-01-29 08:46:00|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1611909970000|2021-01-29 08:46:10|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1611909980000|2021-01-29 08:46:20|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1611909990000|2021-01-29 08:46:30|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2
1611910010000|2021-01-29 08:46:50|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2
1611910020000|2021-01-29 08:47:00|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2
1611910030000|2021-01-29 08:47:10|2094.8|2094.5|2094.3|2094|2094.8|2094.5|2094.3|2094|8
1611910070000|2021-01-29 08:47:50|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1611910080000|2021-01-29 08:48:00|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2
1611910100000|2021-01-29 08:48:20|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|1
1611910110000|2021-01-29 08:48:30|2093.9|2093.6|2094.4|2094.1|2094.4|2094.1|2093.9|2093.6|2
1611910120000|2021-01-29 08:48:40|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2094|2093.7|2
1611910130000|2021-01-29 08:48:50|2093.4|2093.1|2093|2092.7|2093.4|2093.1|2093|2092.7|14
1611910140000|2021-01-29 08:49:00|2093.5|2093.2|2093.8|2093.5|2093.8|2093.5|2093.5|2093.2|3
1611910150000|2021-01-29 08:49:10|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|1
1611910160000|2021-01-29 08:49:20|2092.8|2092.5|2092.4|2092.1|2092.8|2092.5|2091.7|2091.4|7
1611910170000|2021-01-29 08:49:30|2092.9|2092.6|2092.4|2092.1|2092.9|2092.6|2092.4|2092.1|4
1611910180000|2021-01-29 08:49:40|2092.1|2091.8|2093|2092.7|2093|2092.7|2092.1|2091.8|4
1611910190000|2021-01-29 08:49:50|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|1
1611910210000|2021-01-29 08:50:10|2092.9|2092.6|2093.6|2093.3|2093.6|2093.3|2092.8|2092.5|4
1611910220000|2021-01-29 08:50:20|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1611910230000|2021-01-29 08:50:30|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1611910240000|2021-01-29 08:50:40|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|1
1611910250000|2021-01-29 08:50:50|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1611910260000|2021-01-29 08:51:00|2095.3|2095|2095.2|2094.9|2095.3|2095|2095.2|2094.9|3
1611910280000|2021-01-29 08:51:20|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094.4|2094.1|4
1611910290000|2021-01-29 08:51:30|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.4|2094.1|4
1611910300000|2021-01-29 08:51:40|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|1
1611910310000|2021-01-29 08:51:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|3
1611910330000|2021-01-29 08:52:10|2095.2|2094.9|2095.7|2095.4|2096.3|2096|2095.2|2094.9|17
1611910340000|2021-01-29 08:52:20|2095|2094.7|2094.7|2094.4|2095|2094.7|2094.7|2094.4|3
1611910350000|2021-01-29 08:52:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|1
1611910370000|2021-01-29 08:52:50|2092.1|2091.8|2091.7|2091.4|2092.3|2092|2091.7|2091.4|18
1611910380000|2021-01-29 08:53:00|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|1
1611910420000|2021-01-29 08:53:40|2091.9|2091.6|2091.4|2091.1|2091.9|2091.6|2091.4|2091.1|6
1611910430000|2021-01-29 08:53:50|2091.2|2090.9|2091.4|2091.1|2091.4|2091.1|2091.2|2090.9|2
1611910440000|2021-01-29 08:54:00|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1611910450000|2021-01-29 08:54:10|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|1
1611910460000|2021-01-29 08:54:20|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2
1611910470000|2021-01-29 08:54:30|2092.2|2091.9|2093.2|2092.9|2093.2|2092.9|2092.2|2091.9|2
1611910480000|2021-01-29 08:54:40|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|3
1611910490000|2021-01-29 08:54:50|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|3
1611910500000|2021-01-29 08:55:00|2094.2|2093.9|2094|2093.7|2094.2|2093.9|2094|2093.7|4
1611910520000|2021-01-29 08:55:20|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1611910530000|2021-01-29 08:55:30|2095.1|2094.8|2095.5|2095.2|2095.5|2095.2|2095.1|2094.8|2
1611910560000|2021-01-29 08:56:00|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1611910570000|2021-01-29 08:56:10|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|5
1611910580000|2021-01-29 08:56:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1611910590000|2021-01-29 08:56:30|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|4
1611910600000|2021-01-29 08:56:40|2095.5|2095.2|2096.2|2095.9|2096.2|2095.9|2095.5|2095.2|38
1611910610000|2021-01-29 08:56:50|2096.8|2096.5|2096.9|2096.6|2096.9|2096.6|2096.8|2096.5|6
1611910620000|2021-01-29 08:57:00|2097|2096.7|2096.6|2096.3|2097.2|2096.9|2096.6|2096.3|18
1611910630000|2021-01-29 08:57:10|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|3
1611910640000|2021-01-29 08:57:20|||||||||1
1611910650000|2021-01-29 08:57:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2
1611910660000|2021-01-29 08:57:40|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|6
1611910670000|2021-01-29 08:57:50|2095.5|2095.2|2095.9|2095.6|2095.9|2095.6|2095.5|2095.2|2
1611910680000|2021-01-29 08:58:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1611910690000|2021-01-29 08:58:10|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1611910710000|2021-01-29 08:58:30|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|1
1611910720000|2021-01-29 08:58:40|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|2
1611910730000|2021-01-29 08:58:50|2093.4|2093.1|2093|2092.7|2093.4|2093.1|2093|2092.7|4
1611910750000|2021-01-29 08:59:10|2094.7|2094.4|2094.9|2094.6|2094.9|2094.6|2094.7|2094.4|4
1611910770000|2021-01-29 08:59:30|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|2
1611910780000|2021-01-29 08:59:40|2095.4|2095.1|2094.9|2094.6|2095.4|2095.1|2094.9|2094.6|11
1611910790000|2021-01-29 08:59:50|||||||||2
1611910800000|2021-01-29 09:00:00|2094.6|2094.3|2095.6|2095.3|2095.6|2095.3|2094.4|2094.1|7
1611910810000|2021-01-29 09:00:10|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|3
1611910820000|2021-01-29 09:00:20|2094.9|2094.6|2095.6|2095.3|2095.6|2095.3|2094.6|2094.3|8
1611910830000|2021-01-29 09:00:30|2095.9|2095.6|2096.9|2096.6|2097.8|2097.5|2095.7|2095.4|43
1611910840000|2021-01-29 09:00:40|2096.5|2096.2|2096.7|2096.4|2096.7|2096.4|2096.5|2096.2|6
1611910850000|2021-01-29 09:00:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|7
1611910860000|2021-01-29 09:01:00|2096.9|2096.6|2096.4|2096.1|2096.9|2096.6|2096.4|2096.1|9
1611910870000|2021-01-29 09:01:10|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2096|2095.7|3
1611910880000|2021-01-29 09:01:20|2096.2|2095.9|2097.1|2096.8|2097.1|2096.8|2096.2|2095.9|9
1611910890000|2021-01-29 09:01:30|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1611910900000|2021-01-29 09:01:40|2097.7|2097.4|2097.4|2097.1|2097.9|2097.6|2097.4|2097.1|11
1611910910000|2021-01-29 09:01:50|2097.8|2097.5|2097.9|2097.6|2098|2097.7|2097.5|2097.2|14
1611910920000|2021-01-29 09:02:00|2097.6|2097.3|2098.1|2097.8|2098.5|2098.2|2097.6|2097.3|24
1611910930000|2021-01-29 09:02:10|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|16
1611910940000|2021-01-29 09:02:20|2098.5|2098.2|2099|2098.7|2099|2098.7|2098.5|2098.2|13
1611910950000|2021-01-29 09:02:30|2099.3|2099|2099.3|2099|2099.4|2099.1|2099.3|2099|23
1611910960000|2021-01-29 09:02:40|2099.1|2098.8|2098.9|2098.6|2099.2|2098.9|2098.8|2098.5|15
1611910970000|2021-01-29 09:02:50|2098.4|2098.1|2098.6|2098.3|2098.6|2098.3|2098.4|2098.1|3
1611910980000|2021-01-29 09:03:00|2098.9|2098.6|2098.9|2098.6|2099.1|2098.8|2098.9|2098.6|15
1611910990000|2021-01-29 09:03:10|2098.6|2098.3|2098.4|2098.1|2098.6|2098.3|2098.4|2098.1|6
1611911000000|2021-01-29 09:03:20|2098|2097.7|2098.6|2098.3|2098.6|2098.3|2098|2097.7|2
1611911010000|2021-01-29 09:03:30|2097.7|2097.4|2095.9|2095.6|2097.7|2097.4|2095.9|2095.6|23
1611911020000|2021-01-29 09:03:40|2096.6|2096.3|2096.9|2096.6|2096.9|2096.6|2096.2|2095.9|9
1611911030000|2021-01-29 09:03:50|2096.8|2096.5|2096.4|2096.1|2096.8|2096.5|2096.4|2096.1|7
1611911040000|2021-01-29 09:04:00|2096.6|2096.3|2097.1|2096.8|2097.1|2096.8|2096.6|2096.3|6
1611911050000|2021-01-29 09:04:10|2097.4|2097.1|2098|2097.7|2098.1|2097.8|2097.4|2097.1|6
1611911060000|2021-01-29 09:04:20|2097.9|2097.6|2097.4|2097.1|2098.2|2097.9|2097.4|2097.1|12
1611911070000|2021-01-29 09:04:30|2098.4|2098.1|2099.2|2098.9|2100.7|2100.4|2098.4|2098.1|122
1611911090000|2021-01-29 09:04:50|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1611911100000|2021-01-29 09:05:00|2099|2098.7|2097.2|2096.9|2099|2098.7|2097.2|2096.9|14
1611911110000|2021-01-29 09:05:10|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|11
1611911120000|2021-01-29 09:05:20|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|2
1611911140000|2021-01-29 09:05:40|2098.1|2097.8|2098.5|2098.2|2098.7|2098.4|2098.1|2097.8|12
1611911150000|2021-01-29 09:05:50|2097.8|2097.5|2098.5|2098.2|2098.5|2098.2|2097.8|2097.5|5
1611911160000|2021-01-29 09:06:00|2099|2098.7|2099.7|2099.4|2099.9|2099.6|2099|2098.7|14
1611911170000|2021-01-29 09:06:10|2100|2099.7|2100|2099.7|2100|2099.7|2099.2|2098.9|4
1611911180000|2021-01-29 09:06:20|2100.3|2100|2100.5|2100.2|2100.5|2100.2|2100.1|2099.8|13
1611911190000|2021-01-29 09:06:30|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|7
1611911210000|2021-01-29 09:06:50|2100|2099.7|2101.9|2101.6|2101.9|2101.6|2100|2099.7|27
1611911220000|2021-01-29 09:07:00|2101.4|2101.1|2102|2101.7|2102|2101.7|2101.2|2100.9|25
1611911230000|2021-01-29 09:07:10|2101.9|2101.6|2103.2|2102.9|2103.2|2102.9|2101.8|2101.5|43
1611911240000|2021-01-29 09:07:20|2102.5|2102.2|2102.5|2102.2|2102.9|2102.6|2102.2|2101.9|35
1611911250000|2021-01-29 09:07:30|2102.7|2102.4|2102.6|2102.3|2103.1|2102.8|2102.6|2102.3|8
1611911260000|2021-01-29 09:07:40|2103|2102.7|2103.5|2103.2|2103.5|2103.2|2102.8|2102.5|7
1611911270000|2021-01-29 09:07:50|2103.2|2102.9|2102.8|2102.5|2103.2|2102.9|2102.7|2102.4|30
1611911280000|2021-01-29 09:08:00|2102.3|2102|2103.2|2102.9|2103.2|2102.9|2102.3|2102|7
1611911290000|2021-01-29 09:08:10|2102.8|2102.5|2102.5|2102.2|2103|2102.7|2102.5|2102.2|10
1611911300000|2021-01-29 09:08:20|2102.2|2101.9|2102.4|2102.1|2102.6|2102.3|2102.2|2101.9|13
1611911310000|2021-01-29 09:08:30|2102.3|2102|2102.1|2101.8|2102.3|2102|2101.8|2101.5|17
1611911320000|2021-01-29 09:08:40|2101.7|2101.4|2102.5|2102.2|2102.5|2102.2|2101.7|2101.4|13
1611911330000|2021-01-29 09:08:50|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|10
1611911340000|2021-01-29 09:09:00|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2101.7|2101.4|10
1611911350000|2021-01-29 09:09:10|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1611911360000|2021-01-29 09:09:20|2101.8|2101.5|2101.9|2101.6|2101.9|2101.6|2101.6|2101.3|10
1611911370000|2021-01-29 09:09:30|2102|2101.7|2102.1|2101.8|2102.1|2101.8|2102|2101.7|9
1611911380000|2021-01-29 09:09:40|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|3
1611911390000|2021-01-29 09:09:50|2102.5|2102.2|2102.2|2101.9|2102.5|2102.2|2102.1|2101.8|14
1611911400000|2021-01-29 09:10:00|2101.8|2101.5|2102|2101.7|2102.3|2102|2101.8|2101.5|29
1611911410000|2021-01-29 09:10:10|2102.1|2101.8|2102.6|2102.3|2102.6|2102.3|2102.1|2101.8|3
1611911420000|2021-01-29 09:10:20|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1611911430000|2021-01-29 09:10:30|2103|2102.7|2103.2|2102.9|2103.9|2103.6|2103|2102.7|31
1611911440000|2021-01-29 09:10:40|2103|2102.7|2104.2|2103.9|2104.6|2104.3|2103|2102.7|93
1611911450000|2021-01-29 09:10:50|2103.5|2103.2|2103.3|2103|2103.5|2103.2|2103.2|2102.9|9
1611911460000|2021-01-29 09:11:00|2103.9|2103.6|2103.7|2103.4|2104.3|2104|2103.6|2103.3|20
1611911470000|2021-01-29 09:11:10|2103.5|2103.2|2104|2103.7|2104|2103.7|2103.5|2103.2|12
1611911480000|2021-01-29 09:11:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1611911490000|2021-01-29 09:11:30|2103.4|2103.1|2103.2|2102.9|2103.6|2103.3|2103.2|2102.9|5
1611911500000|2021-01-29 09:11:40|2104|2103.7|2104|2103.7|2104|2103.7|2103.8|2103.5|11
1611911510000|2021-01-29 09:11:50|2104.2|2103.9|2102.3|2102|2104.2|2103.9|2102.3|2102|18
1611911520000|2021-01-29 09:12:00|2102.6|2102.3|2101.5|2101.2|2102.6|2102.3|2101.5|2101.2|20
1611911530000|2021-01-29 09:12:10|2102|2101.7|2102.9|2102.6|2102.9|2102.6|2102|2101.7|6
1611911540000|2021-01-29 09:12:20|2103.2|2102.9|2103|2102.7|2104.2|2103.9|2103|2102.7|22
1611911550000|2021-01-29 09:12:30|2103.9|2103.6|2103.6|2103.3|2103.9|2103.6|2103.6|2103.3|2
1611911560000|2021-01-29 09:12:40|2103.1|2102.8|2102|2101.7|2103.5|2103.2|2102|2101.7|31
1611911570000|2021-01-29 09:12:50|2103|2102.7|2103.8|2103.5|2103.8|2103.5|2103|2102.7|7
1611911580000|2021-01-29 09:13:00|2104.1|2103.8|2103.8|2103.5|2104.4|2104.1|2103.8|2103.5|12
1611911590000|2021-01-29 09:13:10|2103.7|2103.4|2103.8|2103.5|2103.8|2103.5|2102.1|2101.8|13
1611911600000|2021-01-29 09:13:20|2103.9|2103.6|2104.3|2104|2104.3|2104|2103.9|2103.6|2
1611911610000|2021-01-29 09:13:30|2104.5|2104.2|2104.2|2103.9|2104.5|2104.2|2104.2|2103.9|11
1611911620000|2021-01-29 09:13:40|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1611911630000|2021-01-29 09:13:50|2103.3|2103|2103.8|2103.5|2103.8|2103.5|2103.3|2103|7
1611911640000|2021-01-29 09:14:00|2103.9|2103.6|2103.5|2103.2|2103.9|2103.6|2103.5|2103.2|2
1611911650000|2021-01-29 09:14:10|2103.2|2102.9|2102.4|2102.1|2103.2|2102.9|2102.4|2102.1|9
1611911660000|2021-01-29 09:14:20|2102.1|2101.8|2102|2101.7|2102.1|2101.8|2101.9|2101.6|13
1611911670000|2021-01-29 09:14:30|2102.8|2102.5|2102.3|2102|2102.8|2102.5|2102.3|2102|3
1611911680000|2021-01-29 09:14:40|2102.5|2102.2|2101.9|2101.6|2102.5|2102.2|2101.9|2101.6|12
1611911690000|2021-01-29 09:14:50|||||||||1
1611911700000|2021-01-29 09:15:00|2101.6|2101.3|2102|2101.7|2102|2101.7|2101.3|2101|10
1611911710000|2021-01-29 09:15:10|2101.8|2101.5|2101.6|2101.3|2102.2|2101.9|2101.4|2101.1|19
1611911730000|2021-01-29 09:15:30|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|16
1611911740000|2021-01-29 09:15:40|2100.6|2100.3|2101.4|2101.1|2101.4|2101.1|2100.6|2100.3|7
1611911750000|2021-01-29 09:15:50|2100.6|2100.3|2100.5|2100.2|2100.6|2100.3|2100.3|2100|17
1611911760000|2021-01-29 09:16:00|2101|2100.7|2101.6|2101.3|2101.6|2101.3|2101|2100.7|8
1611911770000|2021-01-29 09:16:10|2101.4|2101.1|2100.1|2099.8|2101.4|2101.1|2100.1|2099.8|22
1611911780000|2021-01-29 09:16:20|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|9
1611911810000|2021-01-29 09:16:50|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.2|2099.9|12
1611911820000|2021-01-29 09:17:00|2099.5|2099.2|2100|2099.7|2100|2099.7|2099.5|2099.2|2
1611911830000|2021-01-29 09:17:10|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2
1611911840000|2021-01-29 09:17:20|2100.1|2099.8|2100|2099.7|2100.4|2100.1|2100|2099.7|10
1611911850000|2021-01-29 09:17:30|2099.5|2099.2|2100.4|2100.1|2100.4|2100.1|2099.5|2099.2|5
1611911860000|2021-01-29 09:17:40|2100|2099.7|2098.1|2097.8|2100|2099.7|2098.1|2097.8|36
1611911870000|2021-01-29 09:17:50|2097.9|2097.6|2097.8|2097.5|2097.9|2097.6|2097.8|2097.5|5
1611911880000|2021-01-29 09:18:00|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.4|2098.1|3
1611911890000|2021-01-29 09:18:10|2099.1|2098.8|2098.3|2098|2099.1|2098.8|2098.2|2097.9|15
1611911900000|2021-01-29 09:18:20|2098.6|2098.3|2098.4|2098.1|2099|2098.7|2098.4|2098.1|4
1611911910000|2021-01-29 09:18:30|2098.1|2097.8|2097|2096.7|2098.1|2097.8|2097|2096.7|10
1611911920000|2021-01-29 09:18:40|2096.6|2096.3|2097.5|2097.2|2097.5|2097.2|2096.6|2096.3|11
1611911930000|2021-01-29 09:18:50|2097.9|2097.6|2097.2|2096.9|2097.9|2097.6|2097.2|2096.9|11
1611911940000|2021-01-29 09:19:00|2097.5|2097.2|2096.4|2096.1|2097.5|2097.2|2096.4|2096.1|12
1611911950000|2021-01-29 09:19:10|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|6
1611911960000|2021-01-29 09:19:20|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1611911970000|2021-01-29 09:19:30|2097.4|2097.1|2096.2|2095.9|2097.4|2097.1|2095.9|2095.6|17
1611911980000|2021-01-29 09:19:40|2095.9|2095.6|2095.8|2095.5|2096.4|2096.1|2095.8|2095.5|31
1611911990000|2021-01-29 09:19:50|2095.5|2095.2|2095|2094.7|2095.5|2095.2|2095|2094.7|4
1611912000000|2021-01-29 09:20:00|2095.4|2095.1|2095.2|2094.9|2095.5|2095.2|2094.8|2094.5|6
1611912010000|2021-01-29 09:20:10|2095.1|2094.8|2094.7|2094.4|2095.1|2094.8|2094.6|2094.3|10
1611912020000|2021-01-29 09:20:20|2095.1|2094.8|2095.7|2095.4|2095.7|2095.4|2095.1|2094.8|10
1611912030000|2021-01-29 09:20:30|2095.5|2095.2|2095.2|2094.9|2095.5|2095.2|2095.2|2094.9|4
1611912040000|2021-01-29 09:20:40|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|5
1611912060000|2021-01-29 09:21:00|2094.8|2094.5|2094.2|2093.9|2095|2094.7|2094.2|2093.9|20
1611912070000|2021-01-29 09:21:10|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2
1611912080000|2021-01-29 09:21:20|2095.9|2095.6|2095.6|2095.3|2095.9|2095.6|2095.6|2095.3|6
1611912090000|2021-01-29 09:21:30|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|4
1611912100000|2021-01-29 09:21:40|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|4
1611912110000|2021-01-29 09:21:50|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.6|2094.3|2
1611912120000|2021-01-29 09:22:00|2094.8|2094.5|2094.5|2094.2|2095.2|2094.9|2094.5|2094.2|10
1611912130000|2021-01-29 09:22:10|2094.7|2094.4|2095|2094.7|2095|2094.7|2094.7|2094.4|16
1611912140000|2021-01-29 09:22:20|2094.7|2094.4|2095.6|2095.3|2095.6|2095.3|2094.7|2094.4|3
1611912150000|2021-01-29 09:22:30|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|2
1611912160000|2021-01-29 09:22:40|2096.6|2096.3|2096.7|2096.4|2097|2096.7|2096.6|2096.3|11
1611912170000|2021-01-29 09:22:50|2095.9|2095.6|2096.2|2095.9|2096.2|2095.9|2095.9|2095.6|4
1611912190000|2021-01-29 09:23:10|2096.4|2096.1|2096.9|2096.6|2096.9|2096.6|2096.4|2096.1|15
1611912200000|2021-01-29 09:23:20|2097|2096.7|2096.5|2096.2|2097.1|2096.8|2096.5|2096.2|15
1611912210000|2021-01-29 09:23:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1611912220000|2021-01-29 09:23:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|2
1611912230000|2021-01-29 09:23:50|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1611912240000|2021-01-29 09:24:00|2096.9|2096.6|2097.3|2097|2097.3|2097|2096.9|2096.6|7
1611912250000|2021-01-29 09:24:10|2097.7|2097.4|2097.8|2097.5|2097.8|2097.5|2097.7|2097.4|3
1611912260000|2021-01-29 09:24:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1611912270000|2021-01-29 09:24:30|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|11
1611912280000|2021-01-29 09:24:40|2098.4|2098.1|2098.7|2098.4|2098.7|2098.4|2098.4|2098.1|3
1611912290000|2021-01-29 09:24:50|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|10
1611912300000|2021-01-29 09:25:00|2097.8|2097.5|2098.5|2098.2|2098.5|2098.2|2097.8|2097.5|5
1611912310000|2021-01-29 09:25:10|2097.7|2097.4|2098.4|2098.1|2098.4|2098.1|2097.7|2097.4|9
1611912320000|2021-01-29 09:25:20|2100|2099.7|2099.9|2099.6|2100.1|2099.8|2099.9|2099.6|30
1611912330000|2021-01-29 09:25:30|2099.2|2098.9|2099.9|2099.6|2099.9|2099.6|2099|2098.7|19
1611912340000|2021-01-29 09:25:40|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|1
1611912350000|2021-01-29 09:25:50|2099.6|2099.3|2099|2098.7|2099.6|2099.3|2099|2098.7|4
1611912360000|2021-01-29 09:26:00|2099.5|2099.2|2099.1|2098.8|2099.6|2099.3|2099.1|2098.8|8
1611912370000|2021-01-29 09:26:10|2098.4|2098.1|2098.8|2098.5|2098.8|2098.5|2098|2097.7|8
1611912380000|2021-01-29 09:26:20|2098.4|2098.1|2097.5|2097.2|2098.4|2098.1|2096.9|2096.6|15
1611912390000|2021-01-29 09:26:30|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|5
1611912400000|2021-01-29 09:26:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|4
1611912410000|2021-01-29 09:26:50|2097.2|2096.9|2097.2|2096.9|2097.5|2097.2|2097.2|2096.9|6
1611912420000|2021-01-29 09:27:00|2097.3|2097|2097.1|2096.8|2097.4|2097.1|2097.1|2096.8|13
1611912430000|2021-01-29 09:27:10|||||||||1
1611912450000|2021-01-29 09:27:30|2097.2|2096.9|2098|2097.7|2098|2097.7|2097.2|2096.9|16
1611912460000|2021-01-29 09:27:40|2098.4|2098.1|2098.9|2098.6|2099.4|2099.1|2098.3|2098|17
1611912470000|2021-01-29 09:27:50|2098.8|2098.5|2098.7|2098.4|2098.8|2098.5|2098.7|2098.4|2
1611912480000|2021-01-29 09:28:00|2098.8|2098.5|2099.7|2099.4|2099.7|2099.4|2098.8|2098.5|21
1611912490000|2021-01-29 09:28:10|2100.1|2099.8|2099.3|2099|2100.1|2099.8|2099.3|2099|4
1611912500000|2021-01-29 09:28:20|2099.9|2099.6|2100.2|2099.9|2100.2|2099.9|2099.9|2099.6|13
1611912510000|2021-01-29 09:28:30|2100.4|2100.1|2102.8|2102.5|2102.8|2102.5|2100.4|2100.1|31
1611912520000|2021-01-29 09:28:40|2101.6|2101.3|2102|2101.7|2102|2101.7|2101.6|2101.3|4
1611912530000|2021-01-29 09:28:50|2102.6|2102.3|2102.4|2102.1|2103.4|2103.1|2102.4|2102.1|71
1611912540000|2021-01-29 09:29:00|2102.2|2101.9|2103.6|2103.3|2103.7|2103.4|2102|2101.7|95
1611912550000|2021-01-29 09:29:10|2104.2|2103.9|2105|2104.7|2105.1|2104.8|2104|2103.7|130
1611912560000|2021-01-29 09:29:20|2105.3|2105|2106.5|2106.2|2106.5|2106.2|2104.7|2104.4|77
1611912570000|2021-01-29 09:29:30|2105.2|2104.9|2105.9|2105.6|2105.9|2105.6|2105.2|2104.9|13
1611912580000|2021-01-29 09:29:40|2105.5|2105.2|2105.8|2105.5|2105.9|2105.6|2105|2104.7|15
1611912590000|2021-01-29 09:29:50|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|1
1611912600000|2021-01-29 09:30:00|2105.5|2105.2|2105|2104.7|2105.9|2105.6|2104.8|2104.5|21
1611912610000|2021-01-29 09:30:10|2105.6|2105.3|2105|2104.7|2105.6|2105.3|2105|2104.7|2
1611912620000|2021-01-29 09:30:20|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|1
1611912630000|2021-01-29 09:30:30|2104.3|2104|2104.1|2103.8|2104.3|2104|2104.1|2103.8|15
1611912640000|2021-01-29 09:30:40|||||||||14
1611912650000|2021-01-29 09:30:50|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|1
1611912660000|2021-01-29 09:31:00|||||||||1
1611912670000|2021-01-29 09:31:10|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|3
1611912680000|2021-01-29 09:31:20|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|4
1611912690000|2021-01-29 09:31:30|2103.3|2103|2102.9|2102.6|2103.3|2103|2102.9|2102.6|4
1611912700000|2021-01-29 09:31:40|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|5
1611912710000|2021-01-29 09:31:50|2102.7|2102.4|2102.7|2102.4|2102.9|2102.6|2102.7|2102.4|12
1611912720000|2021-01-29 09:32:00|||||||||1
1611912730000|2021-01-29 09:32:10|2101.5|2101.2|2101.1|2100.8|2101.5|2101.2|2101|2100.7|3
1611912740000|2021-01-29 09:32:20|2101|2100.7|2101.6|2101.3|2101.6|2101.3|2101|2100.7|6
1611912750000|2021-01-29 09:32:30|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|2
1611912760000|2021-01-29 09:32:40|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|9
1611912770000|2021-01-29 09:32:50|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|12
1611912780000|2021-01-29 09:33:00|2102.2|2101.9|2102.5|2102.2|2102.5|2102.2|2102.2|2101.9|7
1611912790000|2021-01-29 09:33:10|2102.2|2101.9|2102|2101.7|2102.2|2101.9|2102|2101.7|5
1611912800000|2021-01-29 09:33:20|2102.8|2102.5|2102.4|2102.1|2103.1|2102.8|2102.4|2102.1|16
1611912820000|2021-01-29 09:33:40|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2
1611912830000|2021-01-29 09:33:50|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|11
1611912840000|2021-01-29 09:34:00|2103.4|2103.1|2103.5|2103.2|2103.5|2103.2|2103.4|2103.1|2
1611912850000|2021-01-29 09:34:10|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|4
1611912860000|2021-01-29 09:34:20|2104.4|2104.1|2104.5|2104.2|2104.5|2104.2|2104.4|2104.1|6
1611912870000|2021-01-29 09:34:30|||||||||2
1611912890000|2021-01-29 09:34:50|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|6
1611912900000|2021-01-29 09:35:00|2104.9|2104.6|2105.1|2104.8|2105.1|2104.8|2104.9|2104.6|14
1611912910000|2021-01-29 09:35:10|2105.3|2105|2106.4|2106.1|2106.4|2106.1|2105.3|2105|8
1611912920000|2021-01-29 09:35:20|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|9
1611912930000|2021-01-29 09:35:30|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|11
1611912940000|2021-01-29 09:35:40|2106.5|2106.2|2106.3|2106|2106.8|2106.5|2105.9|2105.6|11
1611912950000|2021-01-29 09:35:50|2106.1|2105.8|2107.4|2107.1|2107.4|2107.1|2106.1|2105.8|21
1611912960000|2021-01-29 09:36:00|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2
1611912970000|2021-01-29 09:36:10|2107.3|2107|2107.1|2106.8|2107.3|2107|2107.1|2106.8|5
1611912990000|2021-01-29 09:36:30|2106.9|2106.6|2107.3|2107|2107.3|2107|2106.9|2106.6|8
1611913000000|2021-01-29 09:36:40|2107.2|2106.9|2107.9|2107.6|2107.9|2107.6|2107.2|2106.9|16
1611913010000|2021-01-29 09:36:50|2107.6|2107.3|2107.2|2106.9|2107.7|2107.4|2107.1|2106.8|18
1611913020000|2021-01-29 09:37:00|2107.6|2107.3|2107.5|2107.2|2107.6|2107.3|2107.5|2107.2|13
1611913030000|2021-01-29 09:37:10|2107.4|2107.1|2108.1|2107.8|2108.1|2107.8|2107.4|2107.1|28
1611913040000|2021-01-29 09:37:20|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2
1611913050000|2021-01-29 09:37:30|||||||||4
1611913070000|2021-01-29 09:37:50|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|1
1611913080000|2021-01-29 09:38:00|2108.6|2108.3|2108.8|2108.5|2108.8|2108.5|2108.1|2107.8|9
1611913090000|2021-01-29 09:38:10|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2
1611913100000|2021-01-29 09:38:20|2107.9|2107.6|2105.9|2105.6|2107.9|2107.6|2105.9|2105.6|73
1611913110000|2021-01-29 09:38:30|2105.6|2105.3|2105.4|2105.1|2105.6|2105.3|2105|2104.7|15
1611913120000|2021-01-29 09:38:40|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|3
1611913130000|2021-01-29 09:38:50|2105.1|2104.8|2104.1|2103.8|2105.1|2104.8|2104.1|2103.8|19
1611913140000|2021-01-29 09:39:00|2104.3|2104|2103.9|2103.6|2104.3|2104|2103.9|2103.6|5
1611913150000|2021-01-29 09:39:10|2104|2103.7|2104.7|2104.4|2104.7|2104.4|2104|2103.7|4
1611913170000|2021-01-29 09:39:30|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|1
1611913180000|2021-01-29 09:39:40|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|1
1611913200000|2021-01-29 09:40:00|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|6
1611913220000|2021-01-29 09:40:20|2103.5|2103.2|2103.4|2103.1|2103.5|2103.2|2103.4|2103.1|3
1611913240000|2021-01-29 09:40:40|2101.7|2101.4|2101.9|2101.6|2102.3|2102|2100.8|2100.5|73
1611913250000|2021-01-29 09:40:50|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|1
1611913260000|2021-01-29 09:41:00|2101.1|2100.8|2101.7|2101.4|2101.7|2101.4|2101|2100.7|11
1611913270000|2021-01-29 09:41:10|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|1
1611913290000|2021-01-29 09:41:30|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1611913310000|2021-01-29 09:41:50|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2
1611913320000|2021-01-29 09:42:00|2101.2|2100.9|2100.8|2100.5|2101.2|2100.9|2100.8|2100.5|6
1611913330000|2021-01-29 09:42:10|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1611913340000|2021-01-29 09:42:20|2100.3|2100|2100.4|2100.1|2100.4|2100.1|2100.3|2100|3
1611913350000|2021-01-29 09:42:30|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1611913360000|2021-01-29 09:42:40|2100.4|2100.1|2099.7|2099.4|2100.6|2100.3|2099.7|2099.4|5
1611913370000|2021-01-29 09:42:50|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|5
1611913380000|2021-01-29 09:43:00|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|3
1611913400000|2021-01-29 09:43:20|2099|2098.7|2099.3|2099|2099.3|2099|2099|2098.7|3
1611913410000|2021-01-29 09:43:30|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2
1611913420000|2021-01-29 09:43:40|2099.4|2099.1|2099.9|2099.6|2099.9|2099.6|2099.4|2099.1|2
1611913430000|2021-01-29 09:43:50|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1611913440000|2021-01-29 09:44:00|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1611913450000|2021-01-29 09:44:10|2099.6|2099.3|2099.2|2098.9|2099.6|2099.3|2099.1|2098.8|25
1611913460000|2021-01-29 09:44:20|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|14
1611913470000|2021-01-29 09:44:30|2099.2|2098.9|2098.5|2098.2|2099.2|2098.9|2098.5|2098.2|10
1611913480000|2021-01-29 09:44:40|2098.8|2098.5|2099.4|2099.1|2099.4|2099.1|2098.2|2097.9|13
1611913490000|2021-01-29 09:44:50|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1611913500000|2021-01-29 09:45:00|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|7
1611913510000|2021-01-29 09:45:10|2099.6|2099.3|2099.4|2099.1|2099.6|2099.3|2099.4|2099.1|8
1611913520000|2021-01-29 09:45:20|2099.2|2098.9|2098.9|2098.6|2099.2|2098.9|2098.9|2098.6|10
1611913530000|2021-01-29 09:45:30|2098.8|2098.5|2098.6|2098.3|2098.9|2098.6|2098.6|2098.3|5
1611913540000|2021-01-29 09:45:40|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|4
1611913550000|2021-01-29 09:45:50|2098.5|2098.2|2098.4|2098.1|2098.5|2098.2|2098.4|2098.1|5
1611913560000|2021-01-29 09:46:00|2098.8|2098.5|2098.6|2098.3|2098.9|2098.6|2098.4|2098.1|6
1611913570000|2021-01-29 09:46:10|2098.7|2098.4|2098.1|2097.8|2099|2098.7|2098.1|2097.8|9
1611913580000|2021-01-29 09:46:20|2097.5|2097.2|2097.6|2097.3|2097.6|2097.3|2097.5|2097.2|12
1611913590000|2021-01-29 09:46:30|2098.2|2097.9|2097.7|2097.4|2098.4|2098.1|2097.7|2097.4|14
1611913600000|2021-01-29 09:46:40|2097.8|2097.5|2097.8|2097.5|2098.3|2098|2097.8|2097.5|23
1611913610000|2021-01-29 09:46:50|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1611913620000|2021-01-29 09:47:00|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|9
1611913630000|2021-01-29 09:47:10|||||||||1
1611913640000|2021-01-29 09:47:20|2096.9|2096.6|2096.1|2095.8|2097.1|2096.8|2096.1|2095.8|17
1611913650000|2021-01-29 09:47:30|2096.6|2096.3|2097.4|2097.1|2097.4|2097.1|2096.6|2096.3|7
1611913670000|2021-01-29 09:47:50|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2
1611913680000|2021-01-29 09:48:00|2097.9|2097.6|2098|2097.7|2098|2097.7|2097.9|2097.6|2
1611913690000|2021-01-29 09:48:10|2098.1|2097.8|2098.3|2098|2098.3|2098|2098.1|2097.8|5
1611913700000|2021-01-29 09:48:20|2099.3|2099|2099.1|2098.8|2099.3|2099|2099.1|2098.8|3
1611913710000|2021-01-29 09:48:30|||||||||5
1611913720000|2021-01-29 09:48:40|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|4
1611913730000|2021-01-29 09:48:50|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1611913740000|2021-01-29 09:49:00|2099|2098.7|2100|2099.7|2100.6|2100.3|2098.9|2098.6|16
1611913750000|2021-01-29 09:49:10|2100.1|2099.8|2100.3|2100|2100.3|2100|2099.8|2099.5|11
1611913760000|2021-01-29 09:49:20|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1611913770000|2021-01-29 09:49:30|2100.7|2100.4|2100.4|2100.1|2100.9|2100.6|2100|2099.7|10
1611913780000|2021-01-29 09:49:40|2100.2|2099.9|2100.5|2100.2|2100.5|2100.2|2100.2|2099.9|2
1611913790000|2021-01-29 09:49:50|2101.1|2100.8|2101.4|2101.1|2101.4|2101.1|2101.1|2100.8|2
1611913800000|2021-01-29 09:50:00|2101.2|2100.9|2101.8|2101.5|2101.8|2101.5|2101.1|2100.8|4
1611913810000|2021-01-29 09:50:10|2101.5|2101.2|2101.7|2101.4|2101.7|2101.4|2101.5|2101.2|6
1611913820000|2021-01-29 09:50:20|2101.4|2101.1|2100.7|2100.4|2101.4|2101.1|2100.4|2100.1|15
1611913840000|2021-01-29 09:50:40|2100.5|2100.2|2100.7|2100.4|2100.7|2100.4|2100.5|2100.2|5
1611913850000|2021-01-29 09:50:50|2100.8|2100.5|2101.1|2100.8|2101.1|2100.8|2100.8|2100.5|3
1611913870000|2021-01-29 09:51:10|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|2
1611913890000|2021-01-29 09:51:30|2099.8|2099.5|2098.6|2098.3|2099.8|2099.5|2098.6|2098.3|12
1611913940000|2021-01-29 09:52:20|2099.3|2099|2099.6|2099.3|2099.6|2099.3|2099.3|2099|6
1611913950000|2021-01-29 09:52:30|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1611913960000|2021-01-29 09:52:40|2098.7|2098.4|2097.8|2097.5|2098.7|2098.4|2097.8|2097.5|4
1611913980000|2021-01-29 09:53:00|2097.9|2097.6|2096.9|2096.6|2098|2097.7|2096.9|2096.6|5
1611913990000|2021-01-29 09:53:10|2096.7|2096.4|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|3
1611914000000|2021-01-29 09:53:20|2096.5|2096.2|2096.2|2095.9|2097.1|2096.8|2096.2|2095.9|5
1611914010000|2021-01-29 09:53:30|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|5
1611914020000|2021-01-29 09:53:40|2096.3|2096|2096.6|2096.3|2096.6|2096.3|2096.3|2096|2
1611914030000|2021-01-29 09:53:50|2096.7|2096.4|2097.3|2097|2097.3|2097|2096.7|2096.4|5
1611914040000|2021-01-29 09:54:00|2098|2097.7|2097.4|2097.1|2098|2097.7|2097.3|2097|7
1611914050000|2021-01-29 09:54:10|2096.8|2096.5|2097.3|2097|2097.3|2097|2096.8|2096.5|4
1611914060000|2021-01-29 09:54:20|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2
1611914070000|2021-01-29 09:54:30|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|7
1611914080000|2021-01-29 09:54:40|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1611914100000|2021-01-29 09:55:00|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|3
1611914110000|2021-01-29 09:55:10|2097.6|2097.3|2097.9|2097.6|2097.9|2097.6|2097.6|2097.3|3
1611914130000|2021-01-29 09:55:30|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|1
1611914140000|2021-01-29 09:55:40|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|4
1611914150000|2021-01-29 09:55:50|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|1
1611914160000|2021-01-29 09:56:00|2097.7|2097.4|2096.6|2096.3|2097.7|2097.4|2096.6|2096.3|4
1611914170000|2021-01-29 09:56:10|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|5
1611914180000|2021-01-29 09:56:20|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1611914190000|2021-01-29 09:56:30|2096.8|2096.5|2096.9|2096.6|2096.9|2096.6|2096.8|2096.5|2
1611914200000|2021-01-29 09:56:40|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1611914210000|2021-01-29 09:56:50|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1611914220000|2021-01-29 09:57:00|2098.1|2097.8|2097.3|2097|2098.1|2097.8|2097.3|2097|8
1611914230000|2021-01-29 09:57:10|2097.4|2097.1|2098.1|2097.8|2098.1|2097.8|2097.4|2097.1|10
1611914260000|2021-01-29 09:57:40|2098.3|2098|2098.1|2097.8|2098.3|2098|2098.1|2097.8|6
1611914270000|2021-01-29 09:57:50|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1611914280000|2021-01-29 09:58:00|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1611914330000|2021-01-29 09:58:50|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1611914340000|2021-01-29 09:59:00|2095.9|2095.6|2096.3|2096|2096.3|2096|2095.9|2095.6|16
1611914350000|2021-01-29 09:59:10|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|2
1611914360000|2021-01-29 09:59:20|2095.9|2095.6|2094.6|2094.3|2095.9|2095.6|2094.6|2094.3|15
1611914370000|2021-01-29 09:59:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2
1611914380000|2021-01-29 09:59:40|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|5
1611914390000|2021-01-29 09:59:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|3
1611914400000|2021-01-29 10:00:00|2095.3|2095|2096.4|2096.1|2096.4|2096.1|2095.3|2095|8
1611914410000|2021-01-29 10:00:10|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2
1611914420000|2021-01-29 10:00:20|2095.9|2095.6|2095.3|2095|2096|2095.7|2095.3|2095|9
1611914430000|2021-01-29 10:00:30|2094.5|2094.2|2094.7|2094.4|2094.7|2094.4|2094.5|2094.2|3
1611914450000|2021-01-29 10:00:50|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|3
1611914460000|2021-01-29 10:01:00|2095.4|2095.1|2094.8|2094.5|2095.4|2095.1|2094.8|2094.5|4
1611914470000|2021-01-29 10:01:10|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|10
1611914480000|2021-01-29 10:01:20|2094.1|2093.8|2094|2093.7|2094.6|2094.3|2094|2093.7|9
1611914490000|2021-01-29 10:01:30|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|5
1611914500000|2021-01-29 10:01:40|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|1
1611914510000|2021-01-29 10:01:50|2094.2|2093.9|2093.8|2093.5|2094.2|2093.9|2093.8|2093.5|6
1611914520000|2021-01-29 10:02:00|2094.1|2093.8|2094.7|2094.4|2094.7|2094.4|2093.9|2093.6|12
1611914530000|2021-01-29 10:02:10|||||||||1
1611914540000|2021-01-29 10:02:20|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|3
1611914550000|2021-01-29 10:02:30|2094.9|2094.6|2093.9|2093.6|2094.9|2094.6|2093.9|2093.6|10
1611914560000|2021-01-29 10:02:40|2094|2093.7|2094|2093.7|2094.1|2093.8|2094|2093.7|4
1611914570000|2021-01-29 10:02:50|2094.3|2094|2093.5|2093.2|2094.3|2094|2092.8|2092.5|34
1611914580000|2021-01-29 10:03:00|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1611914590000|2021-01-29 10:03:10|2094.5|2094.2|2094.8|2094.5|2094.8|2094.5|2094.5|2094.2|5
1611914610000|2021-01-29 10:03:30|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1611914620000|2021-01-29 10:03:40|2095|2094.7|2095.4|2095.1|2095.4|2095.1|2095|2094.7|7
1611914630000|2021-01-29 10:03:50|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|8
1611914640000|2021-01-29 10:04:00|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|3
1611914660000|2021-01-29 10:04:20|2094.2|2093.9|2095|2094.7|2095|2094.7|2094.2|2093.9|13
1611914670000|2021-01-29 10:04:30|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|3
1611914680000|2021-01-29 10:04:40|2094.1|2093.8|2094.5|2094.2|2094.5|2094.2|2094.1|2093.8|3
1611914690000|2021-01-29 10:04:50|2094.9|2094.6|2095.2|2094.9|2095.2|2094.9|2094.9|2094.6|5
1611914700000|2021-01-29 10:05:00|2094.3|2094|2093.9|2093.6|2094.3|2094|2093.7|2093.4|5
1611914720000|2021-01-29 10:05:20|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|8
1611914730000|2021-01-29 10:05:30|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2
1611914750000|2021-01-29 10:05:50|2093.3|2093|2093.1|2092.8|2093.3|2093|2093.1|2092.8|5
1611914770000|2021-01-29 10:06:10|2093.6|2093.3|2094|2093.7|2094|2093.7|2093.5|2093.2|10
1611914800000|2021-01-29 10:06:40|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1611914810000|2021-01-29 10:06:50|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|3
1611914830000|2021-01-29 10:07:10|2093.2|2092.9|2093.3|2093|2093.3|2093|2093.2|2092.9|4
1611914840000|2021-01-29 10:07:20|2093|2092.7|2092.9|2092.6|2093|2092.7|2092.9|2092.6|7
1611914850000|2021-01-29 10:07:30|2093.4|2093.1|2093.2|2092.9|2093.4|2093.1|2093.2|2092.9|4
1611914860000|2021-01-29 10:07:40|2093.5|2093.2|2093.8|2093.5|2093.8|2093.5|2093.5|2093.2|7
1611914870000|2021-01-29 10:07:50|2093.9|2093.6|2094.4|2094.1|2094.4|2094.1|2093.9|2093.6|5
1611914880000|2021-01-29 10:08:00|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|2
1611914890000|2021-01-29 10:08:10|2094.5|2094.2|2094.3|2094|2095|2094.7|2094.3|2094|8
1611914900000|2021-01-29 10:08:20|2094.8|2094.5|2094.6|2094.3|2095|2094.7|2094.6|2094.3|4
1611914910000|2021-01-29 10:08:30|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2
1611914920000|2021-01-29 10:08:40|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2
1611914950000|2021-01-29 10:09:10|2094.3|2094|2093.8|2093.5|2094.3|2094|2093.8|2093.5|5
1611914970000|2021-01-29 10:09:30|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|3
1611915000000|2021-01-29 10:10:00|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|1
1611915020000|2021-01-29 10:10:20|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|4
1611915030000|2021-01-29 10:10:30|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|1
1611915040000|2021-01-29 10:10:40|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|2
1611915050000|2021-01-29 10:10:50|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|1
1611915070000|2021-01-29 10:11:10|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1611915090000|2021-01-29 10:11:30|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|6
1611915100000|2021-01-29 10:11:40|||||||||1
1611915120000|2021-01-29 10:12:00|2093.7|2093.4|2093.6|2093.3|2093.7|2093.4|2093.6|2093.3|13
1611915150000|2021-01-29 10:12:30|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|8
1611915160000|2021-01-29 10:12:40|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|1
1611915190000|2021-01-29 10:13:10|2094|2093.7|2095.3|2095|2095.3|2095|2094|2093.7|18
1611915210000|2021-01-29 10:13:30|||||||||2
1611915230000|2021-01-29 10:13:50|2094.9|2094.6|2096.1|2095.8|2096.1|2095.8|2094.9|2094.6|3
1611915240000|2021-01-29 10:14:00|2096.2|2095.9|2096.7|2096.4|2096.7|2096.4|2095.5|2095.2|3
1611915270000|2021-01-29 10:14:30|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.2|2094.9|27
1611915290000|2021-01-29 10:14:50|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.1|2094.8|33
1611915300000|2021-01-29 10:15:00|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|2
1611915310000|2021-01-29 10:15:10|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.4|2095.1|12
1611915320000|2021-01-29 10:15:20|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|2
1611915330000|2021-01-29 10:15:30|2096.6|2096.3|2096.6|2096.3|2097.2|2096.9|2096.6|2096.3|13
1611915340000|2021-01-29 10:15:40|2097.5|2097.2|2097.6|2097.3|2097.6|2097.3|2097.5|2097.2|4
1611915350000|2021-01-29 10:15:50|2098.1|2097.8|2098.2|2097.9|2098.2|2097.9|2097.6|2097.3|3
1611915370000|2021-01-29 10:16:10|2097.6|2097.3|2097.1|2096.8|2097.6|2097.3|2097.1|2096.8|5
1611915380000|2021-01-29 10:16:20|2096.7|2096.4|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|6
1611915390000|2021-01-29 10:16:30|2095.5|2095.2|2094.3|2094|2095.5|2095.2|2093.7|2093.4|30
1611915400000|2021-01-29 10:16:40|2094.7|2094.4|2094.1|2093.8|2094.7|2094.4|2094.1|2093.8|11
1611915410000|2021-01-29 10:16:50|2094|2093.7|2093.8|2093.5|2094|2093.7|2093.8|2093.5|3
1611915420000|2021-01-29 10:17:00|2094.2|2093.9|2094|2093.7|2094.2|2093.9|2094|2093.7|3
1611915430000|2021-01-29 10:17:10|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1611915440000|2021-01-29 10:17:20|2094|2093.7|2093.3|2093|2094|2093.7|2092.6|2092.3|15
1611915450000|2021-01-29 10:17:30|2093.2|2092.9|2092.4|2092.1|2093.2|2092.9|2092.4|2092.1|12
1611915460000|2021-01-29 10:17:40|2093|2092.7|2091.9|2091.6|2093.1|2092.8|2091.4|2091.1|60
1611915470000|2021-01-29 10:17:50|2091.3|2091|2091.7|2091.4|2091.7|2091.4|2091.3|2091|2
1611915480000|2021-01-29 10:18:00|2092|2091.7|2091.7|2091.4|2092|2091.7|2091.7|2091.4|9
1611915490000|2021-01-29 10:18:10|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2091.5|2091.2|11
1611915500000|2021-01-29 10:18:20|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|1
1611915510000|2021-01-29 10:18:30|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|5
1611915520000|2021-01-29 10:18:40|2091.7|2091.4|2091.2|2090.9|2091.7|2091.4|2090.7|2090.4|26
1611915530000|2021-01-29 10:18:50|2091.4|2091.1|2090.9|2090.6|2091.6|2091.3|2090.9|2090.6|16
1611915540000|2021-01-29 10:19:00|2091.3|2091|2090.6|2090.3|2091.6|2091.3|2090.6|2090.3|34
1611915550000|2021-01-29 10:19:10|2091.1|2090.8|2090.6|2090.3|2091.1|2090.8|2090.6|2090.3|128
1611915560000|2021-01-29 10:19:20|2091|2090.7|2091.6|2091.3|2091.6|2091.3|2090.6|2090.3|5
1611915580000|2021-01-29 10:19:40|2091.5|2091.2|2091.2|2090.9|2091.5|2091.2|2091.2|2090.9|3
1611915600000|2021-01-29 10:20:00|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|1
1611915610000|2021-01-29 10:20:10|2091.3|2091|2090.6|2090.3|2091.3|2091|2090.2|2089.9|43
1611915620000|2021-01-29 10:20:20|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2
1611915630000|2021-01-29 10:20:30|2090.7|2090.4|2090.4|2090.1|2090.7|2090.4|2090.4|2090.1|4
1611915640000|2021-01-29 10:20:40|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1611915650000|2021-01-29 10:20:50|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|10
1611915660000|2021-01-29 10:21:00|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|7
1611915670000|2021-01-29 10:21:10|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2090.8|2090.5|5
1611915680000|2021-01-29 10:21:20|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2
1611915690000|2021-01-29 10:21:30|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.2|2089.9|10
1611915700000|2021-01-29 10:21:40|2089.7|2089.4|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|3
1611915710000|2021-01-29 10:21:50|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2089.8|2089.5|5
1611915720000|2021-01-29 10:22:00|||||||||12
1611915730000|2021-01-29 10:22:10|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2090|2089.7|3
1611915750000|2021-01-29 10:22:30|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|11
1611915760000|2021-01-29 10:22:40|2089.5|2089.2|2089.3|2089|2089.7|2089.4|2089.3|2089|15
1611915770000|2021-01-29 10:22:50|2089.2|2088.9|2088.9|2088.6|2089.7|2089.4|2088.9|2088.6|13
1611915780000|2021-01-29 10:23:00|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|5
1611915790000|2021-01-29 10:23:10|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|1
1611915800000|2021-01-29 10:23:20|2090|2089.7|2089|2088.7|2090|2089.7|2089|2088.7|5
1611915820000|2021-01-29 10:23:40|2090|2089.7|2089.7|2089.4|2090.3|2090|2089.7|2089.4|13
1611915840000|2021-01-29 10:24:00|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2
1611915850000|2021-01-29 10:24:10|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|1
1611915860000|2021-01-29 10:24:20|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2092|2091.7|3
1611915880000|2021-01-29 10:24:40|2092.1|2091.8|2092.7|2092.4|2092.7|2092.4|2092.1|2091.8|5
1611915890000|2021-01-29 10:24:50|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1611915970000|2021-01-29 10:26:10|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|1
1611915980000|2021-01-29 10:26:20|2093.7|2093.4|2093.9|2093.6|2093.9|2093.6|2093.7|2093.4|8
1611916000000|2021-01-29 10:26:40|2094.1|2093.8|2094.3|2094|2094.4|2094.1|2094.1|2093.8|25
1611916010000|2021-01-29 10:26:50|2094.2|2093.9|2094.4|2094.1|2094.4|2094.1|2094.1|2093.8|5
1611916020000|2021-01-29 10:27:00|2094.2|2093.9|2093.8|2093.5|2094.2|2093.9|2093.8|2093.5|6
1611916030000|2021-01-29 10:27:10|2093.5|2093.2|2094.1|2093.8|2094.3|2094|2093.5|2093.2|11
1611916040000|2021-01-29 10:27:20|2093.8|2093.5|2093.6|2093.3|2093.8|2093.5|2093.6|2093.3|3
1611916050000|2021-01-29 10:27:30|2094.1|2093.8|2093.4|2093.1|2094.1|2093.8|2093.4|2093.1|2
1611916070000|2021-01-29 10:27:50|2093.6|2093.3|2093.4|2093.1|2093.6|2093.3|2093.4|2093.1|3
1611916080000|2021-01-29 10:28:00|2093.9|2093.6|2094.4|2094.1|2094.4|2094.1|2093.9|2093.6|8
1611916100000|2021-01-29 10:28:20|2094.6|2094.3|2094.1|2093.8|2094.6|2094.3|2094.1|2093.8|3
1611916120000|2021-01-29 10:28:40|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|14
1611916130000|2021-01-29 10:28:50|2094|2093.7|2094.8|2094.5|2094.8|2094.5|2094|2093.7|4
1611916140000|2021-01-29 10:29:00|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2
1611916150000|2021-01-29 10:29:10|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1611916170000|2021-01-29 10:29:30|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|2
1611916180000|2021-01-29 10:29:40|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|1
1611916190000|2021-01-29 10:29:50|2092.2|2091.9|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|8
1611916200000|2021-01-29 10:30:00|2092.8|2092.5|2092.2|2091.9|2092.8|2092.5|2092.2|2091.9|3
1611916210000|2021-01-29 10:30:10|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|1
1611916220000|2021-01-29 10:30:20|2090.8|2090.5|2091.6|2091.3|2091.6|2091.3|2090.8|2090.5|5
1611916230000|2021-01-29 10:30:30|2091.7|2091.4|2091.1|2090.8|2091.7|2091.4|2091.1|2090.8|2
1611916240000|2021-01-29 10:30:40|2090.8|2090.5|2091.9|2091.6|2091.9|2091.6|2090.8|2090.5|3
1611916250000|2021-01-29 10:30:50|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|1
1611916270000|2021-01-29 10:31:10|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2
1611916280000|2021-01-29 10:31:20|2092.7|2092.4|2092.1|2091.8|2092.7|2092.4|2092.1|2091.8|2
1611916300000|2021-01-29 10:31:40|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1611916310000|2021-01-29 10:31:50|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|2
1611916340000|2021-01-29 10:32:20|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|1
1611916380000|2021-01-29 10:33:00|2091.7|2091.4|2091.1|2090.8|2092.3|2092|2091.1|2090.8|9
1611916390000|2021-01-29 10:33:10|2091|2090.7|2090.5|2090.2|2091|2090.7|2090.5|2090.2|10
1611916400000|2021-01-29 10:33:20|2091.3|2091|2090.8|2090.5|2091.4|2091.1|2090.8|2090.5|7
1611916410000|2021-01-29 10:33:30|2091.1|2090.8|2091.5|2091.2|2091.5|2091.2|2091.1|2090.8|8
1611916420000|2021-01-29 10:33:40|2091.2|2090.9|2091.2|2090.9|2091.3|2091|2091.2|2090.9|6
1611916430000|2021-01-29 10:33:50|2091.3|2091|2091.6|2091.3|2091.6|2091.3|2091.3|2091|15
1611916440000|2021-01-29 10:34:00|2091.5|2091.2|2091.5|2091.2|2091.7|2091.4|2091.5|2091.2|8
1611916450000|2021-01-29 10:34:10|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|2
1611916460000|2021-01-29 10:34:20|2092.1|2091.8|2092.3|2092|2092.3|2092|2092.1|2091.8|9
1611916470000|2021-01-29 10:34:30|2092.4|2092.1|2092.9|2092.6|2092.9|2092.6|2092|2091.7|16
1611916480000|2021-01-29 10:34:40|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|25
1611916490000|2021-01-29 10:34:50|2092.5|2092.2|2092.4|2092.1|2092.9|2092.6|2091.9|2091.6|29
1611916510000|2021-01-29 10:35:10|2093.7|2093.4|2093|2092.7|2093.7|2093.4|2093|2092.7|10
1611916520000|2021-01-29 10:35:20|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|1
1611916560000|2021-01-29 10:36:00|2094.5|2094.2|2094|2093.7|2094.5|2094.2|2094|2093.7|3
1611916570000|2021-01-29 10:36:10|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1611916590000|2021-01-29 10:36:30|2093.6|2093.3|2093.9|2093.6|2093.9|2093.6|2093.6|2093.3|3
1611916600000|2021-01-29 10:36:40|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|4
1611916610000|2021-01-29 10:36:50|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|3
1611916620000|2021-01-29 10:37:00|2093.2|2092.9|2093.1|2092.8|2093.2|2092.9|2093.1|2092.8|3
1611916650000|2021-01-29 10:37:30|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|5
1611916660000|2021-01-29 10:37:40|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|1
1611916670000|2021-01-29 10:37:50|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|1
1611916680000|2021-01-29 10:38:00|2093.1|2092.8|2092.8|2092.5|2093.1|2092.8|2092.8|2092.5|4
1611916700000|2021-01-29 10:38:20|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2
1611916720000|2021-01-29 10:38:40|2091.5|2091.2|2091.3|2091|2091.5|2091.2|2091.3|2091|3
1611916740000|2021-01-29 10:39:00|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|11
1611916760000|2021-01-29 10:39:20|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|1
1611916770000|2021-01-29 10:39:30|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|1
1611916780000|2021-01-29 10:39:40|2091.4|2091.1|2090.9|2090.6|2091.4|2091.1|2090.9|2090.6|7
1611916800000|2021-01-29 10:40:00|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1611916810000|2021-01-29 10:40:10|2090.1|2089.8|2091.2|2090.9|2091.2|2090.9|2090.1|2089.8|3
1611916820000|2021-01-29 10:40:20|||||||||2
1611916830000|2021-01-29 10:40:30|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|12
1611916840000|2021-01-29 10:40:40|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2
1611916860000|2021-01-29 10:41:00|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|18
1611916870000|2021-01-29 10:41:10|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2
1611916880000|2021-01-29 10:41:20|2091.3|2091|2091.7|2091.4|2091.7|2091.4|2091.2|2090.9|4
1611916900000|2021-01-29 10:41:40|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|4
1611916920000|2021-01-29 10:42:00|2092.1|2091.8|2091.4|2091.1|2092.1|2091.8|2091.4|2091.1|2
1611916940000|2021-01-29 10:42:20|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|3
1611916950000|2021-01-29 10:42:30|2091.8|2091.5|2092.1|2091.8|2092.1|2091.8|2091.8|2091.5|3
1611916960000|2021-01-29 10:42:40|2092.4|2092.1|2093.4|2093.1|2093.4|2093.1|2092.4|2092.1|7
1611916980000|2021-01-29 10:43:00|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|13
1611917000000|2021-01-29 10:43:20|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|3
1611917010000|2021-01-29 10:43:30|2094|2093.7|2093.4|2093.1|2094|2093.7|2093.4|2093.1|6
1611917030000|2021-01-29 10:43:50|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1611917050000|2021-01-29 10:44:10|2093.4|2093.1|2092.7|2092.4|2093.4|2093.1|2092.7|2092.4|6
1611917060000|2021-01-29 10:44:20|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|1
1611917100000|2021-01-29 10:45:00|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2
1611917110000|2021-01-29 10:45:10|||||||||1
1611917130000|2021-01-29 10:45:30|2092.3|2092|2092.7|2092.4|2092.7|2092.4|2092.3|2092|6
1611917140000|2021-01-29 10:45:40|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|1
1611917160000|2021-01-29 10:46:00|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|33
1611917170000|2021-01-29 10:46:10|2092.1|2091.8|2092.1|2091.8|2092.4|2092.1|2092.1|2091.8|5
1611917190000|2021-01-29 10:46:30|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|2
1611917200000|2021-01-29 10:46:40|2092.4|2092.1|2092.1|2091.8|2092.4|2092.1|2092.1|2091.8|2
1611917210000|2021-01-29 10:46:50|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.2|2091.9|4
1611917220000|2021-01-29 10:47:00|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|1
1611917230000|2021-01-29 10:47:10|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2
1611917240000|2021-01-29 10:47:20|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|1
1611917260000|2021-01-29 10:47:40|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|1
1611917290000|2021-01-29 10:48:10|2093|2092.7|2093.2|2092.9|2094|2093.7|2093|2092.7|21
1611917300000|2021-01-29 10:48:20|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|2
1611917310000|2021-01-29 10:48:30|||||||||2
1611917330000|2021-01-29 10:48:50|2094.4|2094.1|2094.5|2094.2|2094.5|2094.2|2094.4|2094.1|2
1611917340000|2021-01-29 10:49:00|2094.4|2094.1|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|8
1611917370000|2021-01-29 10:49:30|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|3
1611917380000|2021-01-29 10:49:40|2094.1|2093.8|2094.7|2094.4|2094.7|2094.4|2093.6|2093.3|3
1611917390000|2021-01-29 10:49:50|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|1
1611917400000|2021-01-29 10:50:00|2094.8|2094.5|2095.3|2095|2095.3|2095|2094.8|2094.5|16
1611917410000|2021-01-29 10:50:10|2095.4|2095.1|2095.1|2094.8|2095.8|2095.5|2095.1|2094.8|8
1611917430000|2021-01-29 10:50:30|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1611917470000|2021-01-29 10:51:10|||||||||1
1611917480000|2021-01-29 10:51:20|2094.2|2093.9|2095.4|2095.1|2095.4|2095.1|2094.2|2093.9|2
1611917530000|2021-01-29 10:52:10|2094.3|2094|2095.4|2095.1|2095.4|2095.1|2094.3|2094|5
1611917540000|2021-01-29 10:52:20|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|6
1611917620000|2021-01-29 10:53:40|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|1
1611917650000|2021-01-29 10:54:10|||||||||1
1611917660000|2021-01-29 10:54:20|||||||||1
1611917670000|2021-01-29 10:54:30|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|1
1611917680000|2021-01-29 10:54:40|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2
1611917700000|2021-01-29 10:55:00|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1611917710000|2021-01-29 10:55:10|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|19
1611917720000|2021-01-29 10:55:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1611917730000|2021-01-29 10:55:30|2095.7|2095.4|2096.4|2096.1|2096.4|2096.1|2095.7|2095.4|6
1611917740000|2021-01-29 10:55:40|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2095.7|2095.4|4
1611917750000|2021-01-29 10:55:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|4
1611917760000|2021-01-29 10:56:00|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2
1611917770000|2021-01-29 10:56:10|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2
1611917780000|2021-01-29 10:56:20|2096|2095.7|2096.3|2096|2096.5|2096.2|2096|2095.7|29
1611917800000|2021-01-29 10:56:40|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2095.6|2095.3|12
1611917810000|2021-01-29 10:56:50|2096.5|2096.2|2096.8|2096.5|2096.8|2096.5|2096.5|2096.2|8
1611917830000|2021-01-29 10:57:10|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|1
1611917860000|2021-01-29 10:57:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1611917930000|2021-01-29 10:58:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2
1611917940000|2021-01-29 10:59:00|2096.5|2096.2|2096.8|2096.5|2096.8|2096.5|2096.5|2096.2|4
1611917950000|2021-01-29 10:59:10|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2
1611917960000|2021-01-29 10:59:20|2097|2096.7|2097|2096.7|2097.1|2096.8|2097|2096.7|5
1611917970000|2021-01-29 10:59:30|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2
1611918010000|2021-01-29 11:00:10|2096|2095.7|2095.7|2095.4|2096|2095.7|2095.7|2095.4|5
1611918020000|2021-01-29 11:00:20|2096.1|2095.8|2096.3|2096|2096.3|2096|2096.1|2095.8|7
1611918060000|2021-01-29 11:01:00|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1611918070000|2021-01-29 11:01:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1611918080000|2021-01-29 11:01:20|2096.7|2096.4|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|2
1611918090000|2021-01-29 11:01:30|2096.8|2096.5|2095.8|2095.5|2096.8|2096.5|2095.8|2095.5|9
1611918150000|2021-01-29 11:02:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2
1611918180000|2021-01-29 11:03:00|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1611918190000|2021-01-29 11:03:10|||||||||1
1611918200000|2021-01-29 11:03:20|2095.4|2095.1|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|3
1611918220000|2021-01-29 11:03:40|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|29
1611918230000|2021-01-29 11:03:50|||||||||2
1611918260000|2021-01-29 11:04:20|2094.4|2094.1|2094.9|2094.6|2094.9|2094.6|2094.4|2094.1|3
1611918270000|2021-01-29 11:04:30|2094.5|2094.2|2094.1|2093.8|2094.5|2094.2|2094.1|2093.8|7
1611918290000|2021-01-29 11:04:50|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|7
1611918300000|2021-01-29 11:05:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|3
1611918310000|2021-01-29 11:05:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2
1611918420000|2021-01-29 11:07:00|2094.6|2094.3|2095.3|2095|2095.3|2095|2094.6|2094.3|4
1611918430000|2021-01-29 11:07:10|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|3
1611918450000|2021-01-29 11:07:30|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|6
1611918500000|2021-01-29 11:08:20|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|1
1611918510000|2021-01-29 11:08:30|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1611918520000|2021-01-29 11:08:40|2095.3|2095|2095.8|2095.5|2095.8|2095.5|2095.3|2095|18
1611918540000|2021-01-29 11:09:00|2094.8|2094.5|2095.3|2095|2095.3|2095|2094.8|2094.5|3
1611918560000|2021-01-29 11:09:20|2094.7|2094.4|2093.7|2093.4|2094.7|2094.4|2093.7|2093.4|11
1611918570000|2021-01-29 11:09:30|||||||||1
1611918580000|2021-01-29 11:09:40|2093.3|2093|2092.6|2092.3|2093.3|2093|2092.3|2092|11
1611918590000|2021-01-29 11:09:50|2092.7|2092.4|2092.4|2092.1|2092.7|2092.4|2091.9|2091.6|7
1611918600000|2021-01-29 11:10:00|2092|2091.7|2091.1|2090.8|2092|2091.7|2091.1|2090.8|21
1611918620000|2021-01-29 11:10:20|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|6
1611918650000|2021-01-29 11:10:50|2092.8|2092.5|2093.1|2092.8|2093.1|2092.8|2092.8|2092.5|4
1611918660000|2021-01-29 11:11:00|2093.5|2093.2|2093.7|2093.4|2093.7|2093.4|2093.5|2093.2|3
1611918670000|2021-01-29 11:11:10|2093.6|2093.3|2093.5|2093.2|2093.6|2093.3|2093.5|2093.2|3
1611918680000|2021-01-29 11:11:20|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1611918690000|2021-01-29 11:11:30|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|1
1611918700000|2021-01-29 11:11:40|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|6
1611918710000|2021-01-29 11:11:50|2095.4|2095.1|2095|2094.7|2095.7|2095.4|2095|2094.7|7
1611918740000|2021-01-29 11:12:20|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1611918780000|2021-01-29 11:13:00|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|1
1611918790000|2021-01-29 11:13:10|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1611918810000|2021-01-29 11:13:30|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|7
1611918830000|2021-01-29 11:13:50|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1611918840000|2021-01-29 11:14:00|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2
1611918850000|2021-01-29 11:14:10|2095.9|2095.6|2095.5|2095.2|2096|2095.7|2095.4|2095.1|11
1611918860000|2021-01-29 11:14:20|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|3
1611918870000|2021-01-29 11:14:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1611918890000|2021-01-29 11:14:50|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|2
1611918920000|2021-01-29 11:15:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2
1611918940000|2021-01-29 11:15:40|2096.7|2096.4|2097.1|2096.8|2097.1|2096.8|2096.2|2095.9|18
1611918950000|2021-01-29 11:15:50|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1611918960000|2021-01-29 11:16:00|2096.6|2096.3|2097.1|2096.8|2097.1|2096.8|2096.6|2096.3|3
1611918980000|2021-01-29 11:16:20|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|5
1611918990000|2021-01-29 11:16:30|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1611919000000|2021-01-29 11:16:40|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1611919010000|2021-01-29 11:16:50|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1611919030000|2021-01-29 11:17:10|2097.5|2097.2|2097.2|2096.9|2097.5|2097.2|2097.2|2096.9|7
1611919070000|2021-01-29 11:17:50|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|3
1611919080000|2021-01-29 11:18:00|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|6
1611919090000|2021-01-29 11:18:10|2098.2|2097.9|2098.4|2098.1|2098.4|2098.1|2098.2|2097.9|6
1611919100000|2021-01-29 11:18:20|2097.8|2097.5|2098.5|2098.2|2098.5|2098.2|2097.8|2097.5|6
1611919120000|2021-01-29 11:18:40|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1611919150000|2021-01-29 11:19:10|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1611919160000|2021-01-29 11:19:20|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|1
1611919170000|2021-01-29 11:19:30|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1611919180000|2021-01-29 11:19:40|2098.6|2098.3|2098.9|2098.6|2098.9|2098.6|2098.6|2098.3|18
1611919190000|2021-01-29 11:19:50|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1611919200000|2021-01-29 11:20:00|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|6
1611919210000|2021-01-29 11:20:10|2099.8|2099.5|2099.3|2099|2099.9|2099.6|2099.3|2099|6
1611919220000|2021-01-29 11:20:20|2098.8|2098.5|2098.7|2098.4|2098.8|2098.5|2098.7|2098.4|2
1611919260000|2021-01-29 11:21:00|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2
1611919280000|2021-01-29 11:21:20|2098.7|2098.4|2099.3|2099|2099.3|2099|2098.3|2098|8
1611919310000|2021-01-29 11:21:50|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|1
1611919330000|2021-01-29 11:22:10|||||||||2
1611919350000|2021-01-29 11:22:30|2099|2098.7|2098.6|2098.3|2099|2098.7|2098.6|2098.3|2
1611919360000|2021-01-29 11:22:40|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|4
1611919420000|2021-01-29 11:23:40|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|3
1611919440000|2021-01-29 11:24:00|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|13
1611919450000|2021-01-29 11:24:10|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|4
1611919470000|2021-01-29 11:24:30|2100.3|2100|2100.3|2100|2100.3|2100|2100.2|2099.9|9
1611919480000|2021-01-29 11:24:40|2100.5|2100.2|2100.2|2099.9|2100.5|2100.2|2100.2|2099.9|5
1611919490000|2021-01-29 11:24:50|2100.6|2100.3|2100.8|2100.5|2100.8|2100.5|2100.6|2100.3|2
1611919500000|2021-01-29 11:25:00|2100.2|2099.9|2100.7|2100.4|2100.7|2100.4|2100.2|2099.9|2
1611919510000|2021-01-29 11:25:10|2099.9|2099.6|2099.7|2099.4|2099.9|2099.6|2099.7|2099.4|14
1611919520000|2021-01-29 11:25:20|2099.1|2098.8|2100.4|2100.1|2100.4|2100.1|2099.1|2098.8|9
1611919530000|2021-01-29 11:25:30|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1611919540000|2021-01-29 11:25:40|2099.8|2099.5|2099.2|2098.9|2099.8|2099.5|2099.2|2098.9|2
1611919550000|2021-01-29 11:25:50|2099.7|2099.4|2100.6|2100.3|2100.6|2100.3|2099.7|2099.4|6
1611919560000|2021-01-29 11:26:00|2099.9|2099.6|2100.6|2100.3|2100.6|2100.3|2099.9|2099.6|4
1611919580000|2021-01-29 11:26:20|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|1
1611919590000|2021-01-29 11:26:30|2101|2100.7|2101.4|2101.1|2101.4|2101.1|2101|2100.7|7
1611919610000|2021-01-29 11:26:50|2101.1|2100.8|2101.8|2101.5|2101.8|2101.5|2101.1|2100.8|4
1611919620000|2021-01-29 11:27:00|2102.1|2101.8|2101|2100.7|2102.1|2101.8|2101|2100.7|19
1611919630000|2021-01-29 11:27:10|2101.7|2101.4|2102|2101.7|2102|2101.7|2101.7|2101.4|9
1611919640000|2021-01-29 11:27:20|2102.1|2101.8|2102.1|2101.8|2102.5|2102.2|2101.7|2101.4|45
1611919650000|2021-01-29 11:27:30|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1611919660000|2021-01-29 11:27:40|2102.7|2102.4|2105|2104.7|2105|2104.7|2102.7|2102.4|17
1611919670000|2021-01-29 11:27:50|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|4
1611919680000|2021-01-29 11:28:00|2105.1|2104.8|2105.3|2105|2105.9|2105.6|2104.4|2104.1|36
1611919690000|2021-01-29 11:28:10|2105.8|2105.5|2105.1|2104.8|2105.8|2105.5|2105.1|2104.8|48
1611919700000|2021-01-29 11:28:20|2105.2|2104.9|2104.2|2103.9|2105.2|2104.9|2104|2103.7|18
1611919710000|2021-01-29 11:28:30|2105|2104.7|2106.5|2106.2|2106.8|2106.5|2105|2104.7|48
1611919720000|2021-01-29 11:28:40|2105.9|2105.6|2105.8|2105.5|2105.9|2105.6|2105.8|2105.5|3
1611919730000|2021-01-29 11:28:50|2105.6|2105.3|2106|2105.7|2106|2105.7|2105.4|2105.1|12
1611919740000|2021-01-29 11:29:00|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|2
1611919750000|2021-01-29 11:29:10|2104.7|2104.4|2104.4|2104.1|2104.7|2104.4|2104.4|2104.1|6
1611919760000|2021-01-29 11:29:20|2103.8|2103.5|2105.4|2105.1|2105.4|2105.1|2103.8|2103.5|19
1611919770000|2021-01-29 11:29:30|2105.3|2105|2105.4|2105.1|2105.4|2105.1|2105.3|2105|4
1611919780000|2021-01-29 11:29:40|2105.7|2105.4|2105.3|2105|2105.7|2105.4|2105.3|2105|10
1611919790000|2021-01-29 11:29:50|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|1
1611919800000|2021-01-29 11:30:00|2105.1|2104.8|2104.7|2104.4|2105.1|2104.8|2104.7|2104.4|4
1611919810000|2021-01-29 11:30:10|2104|2103.7|2105|2104.7|2105.5|2105.2|2104|2103.7|29
1611919830000|2021-01-29 11:30:30|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|12
1611919840000|2021-01-29 11:30:40|2104.7|2104.4|2104.2|2103.9|2104.7|2104.4|2104.2|2103.9|2
1611919850000|2021-01-29 11:30:50|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|3
1611919880000|2021-01-29 11:31:20|2104.4|2104.1|2105.2|2104.9|2105.2|2104.9|2104.4|2104.1|13
1611919890000|2021-01-29 11:31:30|2105.5|2105.2|2105.7|2105.4|2105.7|2105.4|2105.5|2105.2|14
1611919910000|2021-01-29 11:31:50|2106.1|2105.8|2106.9|2106.6|2107.1|2106.8|2106.1|2105.8|28
1611919920000|2021-01-29 11:32:00|2106.8|2106.5|2107.9|2107.6|2107.9|2107.6|2106.7|2106.4|25
1611919930000|2021-01-29 11:32:10|2106.8|2106.5|2107.8|2107.5|2108|2107.7|2106.8|2106.5|4
1611919940000|2021-01-29 11:32:20|2107.3|2107|2108|2107.7|2108|2107.7|2107.3|2107|3
1611919950000|2021-01-29 11:32:30|2108.1|2107.8|2108.5|2108.2|2108.6|2108.3|2108.1|2107.8|11
1611919960000|2021-01-29 11:32:40|2109.1|2108.8|2107.6|2107.3|2109.1|2108.8|2107.6|2107.3|8
1611919970000|2021-01-29 11:32:50|2108.1|2107.8|2107.9|2107.6|2108.1|2107.8|2107.9|2107.6|2
1611919980000|2021-01-29 11:33:00|2107.6|2107.3|2107|2106.7|2107.6|2107.3|2106.5|2106.2|19
1611919990000|2021-01-29 11:33:10|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2106.8|2106.5|7
1611920000000|2021-01-29 11:33:20|2106.9|2106.6|2107.1|2106.8|2107.1|2106.8|2106.9|2106.6|3
1611920010000|2021-01-29 11:33:30|2107.2|2106.9|2107.5|2107.2|2107.5|2107.2|2107.1|2106.8|6
1611920020000|2021-01-29 11:33:40|2107|2106.7|2106.8|2106.5|2107|2106.7|2106.8|2106.5|5
1611920030000|2021-01-29 11:33:50|||||||||2
1611920040000|2021-01-29 11:34:00|2107|2106.7|2106.6|2106.3|2107|2106.7|2106.6|2106.3|17
1611920050000|2021-01-29 11:34:10|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|1
1611920080000|2021-01-29 11:34:40|2106.3|2106|2106.3|2106|2106.3|2106|2106.3|2106|2
1611920090000|2021-01-29 11:34:50|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|4
1611920100000|2021-01-29 11:35:00|2106.9|2106.6|2107.3|2107|2107.3|2107|2106.9|2106.6|3
1611920110000|2021-01-29 11:35:10|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|5
1611920120000|2021-01-29 11:35:20|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|4
1611920130000|2021-01-29 11:35:30|2107.6|2107.3|2107.8|2107.5|2107.9|2107.6|2107.6|2107.3|3
1611920140000|2021-01-29 11:35:40|2108.1|2107.8|2108.8|2108.5|2108.8|2108.5|2108.1|2107.8|5
1611920150000|2021-01-29 11:35:50|2108.5|2108.2|2109.1|2108.8|2109.1|2108.8|2108.5|2108.2|4
1611920160000|2021-01-29 11:36:00|2109.3|2109|2110.8|2110.5|2111.7|2111.4|2109.3|2109|197
1611920170000|2021-01-29 11:36:10|2110.6|2110.3|2110.2|2109.9|2110.9|2110.6|2110.1|2109.8|9
1611920180000|2021-01-29 11:36:20|2109.9|2109.6|2109.7|2109.4|2109.9|2109.6|2109.1|2108.8|12
1611920190000|2021-01-29 11:36:30|2110.3|2110|2111.6|2111.3|2111.6|2111.3|2110.3|2110|41
1611920200000|2021-01-29 11:36:40|2111.1|2110.8|2111.3|2111|2111.7|2111.4|2111.1|2110.8|23
1611920210000|2021-01-29 11:36:50|2111.6|2111.3|2111.4|2111.1|2111.6|2111.3|2111.4|2111.1|3
1611920220000|2021-01-29 11:37:00|2112.5|2112.2|2111.9|2111.6|2112.7|2112.4|2111.9|2111.6|16
1611920230000|2021-01-29 11:37:10|2112.6|2112.3|2112.6|2112.3|2112.7|2112.4|2112.6|2112.3|8
1611920240000|2021-01-29 11:37:20|2113.6|2113.3|2113.6|2113.3|2114.3|2114|2113.2|2112.9|55
1611920250000|2021-01-29 11:37:30|2112.6|2112.3|2112.5|2112.2|2112.6|2112.3|2110.7|2110.4|15
1611920260000|2021-01-29 11:37:40|2112.9|2112.6|2112.6|2112.3|2112.9|2112.6|2112.1|2111.8|9
1611920270000|2021-01-29 11:37:50|2112.9|2112.6|2112.7|2112.4|2112.9|2112.6|2112.1|2111.8|19
1611920280000|2021-01-29 11:38:00|2112.4|2112.1|2112.6|2112.3|2112.6|2112.3|2112.4|2112.1|4
1611920290000|2021-01-29 11:38:10|2112.5|2112.2|2113.3|2113|2113.3|2113|2112.5|2112.2|4
1611920300000|2021-01-29 11:38:20|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|2112.8|2112.5|1
1611920310000|2021-01-29 11:38:30|2112.5|2112.2|2109.7|2109.4|2112.5|2112.2|2109.7|2109.4|32
1611920320000|2021-01-29 11:38:40|2110.1|2109.8|2110.2|2109.9|2110.2|2109.9|2110.1|2109.8|2
1611920330000|2021-01-29 11:38:50|2110.8|2110.5|2110.1|2109.8|2110.8|2110.5|2110.1|2109.8|14
1611920340000|2021-01-29 11:39:00|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2
1611920350000|2021-01-29 11:39:10|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|1
1611920360000|2021-01-29 11:39:20|2111|2110.7|2110.4|2110.1|2111|2110.7|2110.4|2110.1|6
1611920380000|2021-01-29 11:39:40|2110.3|2110|2110.3|2110|2110.3|2110|2110.3|2110|2
1611920390000|2021-01-29 11:39:50|2110.7|2110.4|2110.6|2110.3|2110.7|2110.4|2110.3|2110|5
1611920400000|2021-01-29 11:40:00|2110.3|2110|2111.2|2110.9|2111.2|2110.9|2110.3|2110|11
1611920410000|2021-01-29 11:40:10|2112|2111.7|2111.8|2111.5|2112|2111.7|2111.1|2110.8|5
1611920420000|2021-01-29 11:40:20|2112.6|2112.3|2112|2111.7|2112.6|2112.3|2112|2111.7|57
1611920430000|2021-01-29 11:40:30|||||||||2
1611920440000|2021-01-29 11:40:40|2112.3|2112|2112.4|2112.1|2112.4|2112.1|2112.3|2112|6
1611920450000|2021-01-29 11:40:50|2112.5|2112.2|2113.1|2112.8|2113.4|2113.1|2112.4|2112.1|15
1611920460000|2021-01-29 11:41:00|2113.8|2113.5|2114.4|2114.1|2114.6|2114.3|2113.8|2113.5|41
1611920470000|2021-01-29 11:41:10|2114.1|2113.8|2114.8|2114.5|2114.8|2114.5|2114.1|2113.8|22
1611920480000|2021-01-29 11:41:20|2114.7|2114.4|2113.3|2113|2114.7|2114.4|2113.3|2113|29
1611920490000|2021-01-29 11:41:30|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|1
1611920500000|2021-01-29 11:41:40|2113.3|2113|2113.3|2113|2113.3|2113|2113.3|2113|1
1611920510000|2021-01-29 11:41:50|2112.4|2112.1|2112.3|2112|2112.4|2112.1|2112.3|2112|9
1611920520000|2021-01-29 11:42:00|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|1
1611920530000|2021-01-29 11:42:10|2113|2112.7|2112.1|2111.8|2113|2112.7|2112.1|2111.8|12
1611920540000|2021-01-29 11:42:20|2111.9|2111.6|2112|2111.7|2112|2111.7|2111.9|2111.6|3
1611920550000|2021-01-29 11:42:30|2111.6|2111.3|2111.7|2111.4|2111.7|2111.4|2111.6|2111.3|2
1611920560000|2021-01-29 11:42:40|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|2112.2|2111.9|5
1611920570000|2021-01-29 11:42:50|2111.3|2111|2111.9|2111.6|2111.9|2111.6|2111.3|2111|6
1611920580000|2021-01-29 11:43:00|2111.4|2111.1|2110.6|2110.3|2111.4|2111.1|2110.4|2110.1|14
1611920600000|2021-01-29 11:43:20|2110.8|2110.5|2111.3|2111|2111.3|2111|2110.8|2110.5|3
1611920610000|2021-01-29 11:43:30|2110.6|2110.3|2110.1|2109.8|2110.6|2110.3|2110.1|2109.8|5
1611920620000|2021-01-29 11:43:40|2109.2|2108.9|2109.3|2109|2109.8|2109.5|2108.7|2108.4|12
1611920630000|2021-01-29 11:43:50|2108.9|2108.6|2109.4|2109.1|2109.9|2109.6|2108.8|2108.5|5
1611920640000|2021-01-29 11:44:00|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.4|2109.1|3
1611920650000|2021-01-29 11:44:10|2110.2|2109.9|2110.1|2109.8|2110.2|2109.9|2110.1|2109.8|2
1611920660000|2021-01-29 11:44:20|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110|2109.7|3
1611920670000|2021-01-29 11:44:30|||||||||1
1611920690000|2021-01-29 11:44:50|2111.1|2110.8|2111.7|2111.4|2111.7|2111.4|2111.1|2110.8|4
1611920700000|2021-01-29 11:45:00|2111.4|2111.1|2110.7|2110.4|2111.4|2111.1|2110.7|2110.4|5
1611920720000|2021-01-29 11:45:20|2110|2109.7|2110|2109.7|2110|2109.7|2110|2109.7|1
1611920730000|2021-01-29 11:45:30|2109.4|2109.1|2109.2|2108.9|2109.4|2109.1|2109.2|2108.9|34
1611920740000|2021-01-29 11:45:40|2109|2108.7|2108.5|2108.2|2109|2108.7|2108.3|2108|8
1611920750000|2021-01-29 11:45:50|2109.1|2108.8|2108.8|2108.5|2109.1|2108.8|2108.8|2108.5|2
1611920760000|2021-01-29 11:46:00|2109.3|2109|2109.6|2109.3|2109.6|2109.3|2109|2108.7|7
1611920770000|2021-01-29 11:46:10|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|3
1611920780000|2021-01-29 11:46:20|2109.4|2109.1|2109.3|2109|2109.4|2109.1|2109.3|2109|3
1611920790000|2021-01-29 11:46:30|2109|2108.7|2109.3|2109|2109.3|2109|2108.9|2108.6|4
1611920800000|2021-01-29 11:46:40|2109.1|2108.8|2108.2|2107.9|2109.2|2108.9|2108.2|2107.9|18
1611920810000|2021-01-29 11:46:50|2107.9|2107.6|2107.4|2107.1|2108.3|2108|2107.4|2107.1|3
1611920820000|2021-01-29 11:47:00|2107.6|2107.3|2108|2107.7|2108|2107.7|2106.8|2106.5|18
1611920830000|2021-01-29 11:47:10|2107.4|2107.1|2107.6|2107.3|2107.9|2107.6|2107.3|2107|4
1611920860000|2021-01-29 11:47:40|2108.8|2108.5|2108.3|2108|2108.8|2108.5|2108.3|2108|2
1611920880000|2021-01-29 11:48:00|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2109.7|2109.4|2
1611920890000|2021-01-29 11:48:10|2109.6|2109.3|2110.1|2109.8|2110.1|2109.8|2109.3|2109|5
1611920900000|2021-01-29 11:48:20|2110.5|2110.2|2110.6|2110.3|2110.6|2110.3|2110.5|2110.2|2
1611920950000|2021-01-29 11:49:10|2110.4|2110.1|2109.8|2109.5|2110.4|2110.1|2109.8|2109.5|3
1611920960000|2021-01-29 11:49:20|2108.5|2108.2|2107.7|2107.4|2108.5|2108.2|2107.7|2107.4|8
1611920970000|2021-01-29 11:49:30|2107.8|2107.5|2108.9|2108.6|2108.9|2108.6|2107.8|2107.5|5
1611920980000|2021-01-29 11:49:40|2108.1|2107.8|2108.8|2108.5|2108.8|2108.5|2108.1|2107.8|4
1611921000000|2021-01-29 11:50:00|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|1
1611921010000|2021-01-29 11:50:10|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|3
1611921020000|2021-01-29 11:50:20|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|2110.4|2110.1|1
1611921040000|2021-01-29 11:50:40|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|1
1611921060000|2021-01-29 11:51:00|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|1
1611921070000|2021-01-29 11:51:10|2110.4|2110.1|2110.4|2110.1|2110.7|2110.4|2110.4|2110.1|24
1611921080000|2021-01-29 11:51:20|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1611921100000|2021-01-29 11:51:40|2109.7|2109.4|2109.8|2109.5|2110.1|2109.8|2109.7|2109.4|11
1611921110000|2021-01-29 11:51:50|||||||||1
1611921120000|2021-01-29 11:52:00|2108.5|2108.2|2109.1|2108.8|2109.1|2108.8|2108.5|2108.2|12
1611921130000|2021-01-29 11:52:10|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2
1611921140000|2021-01-29 11:52:20|2108.5|2108.2|2108|2107.7|2108.5|2108.2|2107.1|2106.8|13
1611921150000|2021-01-29 11:52:30|2108.5|2108.2|2109.2|2108.9|2109.2|2108.9|2108.5|2108.2|2
1611921160000|2021-01-29 11:52:40|2109.6|2109.3|2109.2|2108.9|2109.6|2109.3|2109.2|2108.9|3
1611921170000|2021-01-29 11:52:50|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|15
1611921190000|2021-01-29 11:53:10|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|1
1611921200000|2021-01-29 11:53:20|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2
1611921210000|2021-01-29 11:53:30|||||||||2
1611921240000|2021-01-29 11:54:00|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|1
1611921250000|2021-01-29 11:54:10|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2
1611921260000|2021-01-29 11:54:20|2107.6|2107.3|2107.1|2106.8|2107.6|2107.3|2106.9|2106.6|11
1611921270000|2021-01-29 11:54:30|2105.9|2105.6|2105.8|2105.5|2106.1|2105.8|2105.4|2105.1|12
1611921280000|2021-01-29 11:54:40|2105.2|2104.9|2106.2|2105.9|2106.2|2105.9|2105.1|2104.8|11
1611921290000|2021-01-29 11:54:50|2106|2105.7|2105.4|2105.1|2106|2105.7|2105.4|2105.1|4
1611921300000|2021-01-29 11:55:00|2105.6|2105.3|2106.1|2105.8|2106.1|2105.8|2105.6|2105.3|3
1611921310000|2021-01-29 11:55:10|2105.7|2105.4|2105.6|2105.3|2106|2105.7|2105.6|2105.3|5
1611921320000|2021-01-29 11:55:20|2106|2105.7|2106|2105.7|2106.4|2106.1|2106|2105.7|6
1611921330000|2021-01-29 11:55:30|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|2106.4|2106.1|1
1611921340000|2021-01-29 11:55:40|2106|2105.7|2106.2|2105.9|2106.2|2105.9|2106|2105.7|7
1611921350000|2021-01-29 11:55:50|2106.1|2105.8|2106.4|2106.1|2106.4|2106.1|2106.1|2105.8|4
1611921370000|2021-01-29 11:56:10|2106.5|2106.2|2106.2|2105.9|2106.5|2106.2|2106.2|2105.9|8
1611921380000|2021-01-29 11:56:20|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2
1611921390000|2021-01-29 11:56:30|2106.3|2106|2105.9|2105.6|2106.3|2106|2105.9|2105.6|4
1611921400000|2021-01-29 11:56:40|2106.4|2106.1|2105.7|2105.4|2106.4|2106.1|2105.7|2105.4|5
1611921410000|2021-01-29 11:56:50|2105.1|2104.8|2105.4|2105.1|2105.4|2105.1|2104.9|2104.6|16
1611921430000|2021-01-29 11:57:10|2104.9|2104.6|2105.5|2105.2|2105.9|2105.6|2104.9|2104.6|77
1611921440000|2021-01-29 11:57:20|2104.7|2104.4|2105.4|2105.1|2105.4|2105.1|2104.7|2104.4|11
1611921450000|2021-01-29 11:57:30|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|6
1611921460000|2021-01-29 11:57:40|2104.9|2104.6|2105.2|2104.9|2105.2|2104.9|2104.9|2104.6|18
1611921470000|2021-01-29 11:57:50|2104.8|2104.5|2104.2|2103.9|2104.8|2104.5|2104.2|2103.9|24
1611921480000|2021-01-29 11:58:00|2104.7|2104.4|2104.3|2104|2105.2|2104.9|2104.3|2104|27
1611921490000|2021-01-29 11:58:10|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|5
1611921500000|2021-01-29 11:58:20|2104.7|2104.4|2104.8|2104.5|2104.8|2104.5|2104.7|2104.4|3
1611921520000|2021-01-29 11:58:40|||||||||1
1611921530000|2021-01-29 11:58:50|2105.5|2105.2|2105.3|2105|2105.5|2105.2|2105.3|2105|2
1611921540000|2021-01-29 11:59:00|2105.7|2105.4|2106.2|2105.9|2106.2|2105.9|2105.7|2105.4|6
1611921550000|2021-01-29 11:59:10|2106|2105.7|2105.9|2105.6|2106.2|2105.9|2105.9|2105.6|6
1611921560000|2021-01-29 11:59:20|2106.6|2106.3|2106.7|2106.4|2106.7|2106.4|2106.6|2106.3|2
1611921580000|2021-01-29 11:59:40|2106.8|2106.5|2106.5|2106.2|2106.8|2106.5|2106.5|2106.2|5
1611921600000|2021-01-29 12:00:00|2106.4|2106.1|2105.3|2105|2106.4|2106.1|2105|2104.7|23
1611921610000|2021-01-29 12:00:10|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|8
1611921630000|2021-01-29 12:00:30|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|3
1611921640000|2021-01-29 12:00:40|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|3
1611921650000|2021-01-29 12:00:50|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|1
1611921660000|2021-01-29 12:01:00|2104.8|2104.5|2105.3|2105|2105.3|2105|2104.8|2104.5|3
1611921670000|2021-01-29 12:01:10|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|5
1611921710000|2021-01-29 12:01:50|2105.1|2104.8|2105.2|2104.9|2105.2|2104.9|2105.1|2104.8|3
1611921720000|2021-01-29 12:02:00|2105.6|2105.3|2105.4|2105.1|2106.1|2105.8|2105.4|2105.1|5
1611921730000|2021-01-29 12:02:10|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1611921750000|2021-01-29 12:02:30|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2
1611921770000|2021-01-29 12:02:50|2104.5|2104.2|2105.1|2104.8|2105.1|2104.8|2104.5|2104.2|36
1611921780000|2021-01-29 12:03:00|2105.2|2104.9|2105.5|2105.2|2105.5|2105.2|2105.2|2104.9|2
1611921790000|2021-01-29 12:03:10|2105|2104.7|2104.5|2104.2|2105|2104.7|2104.5|2104.2|36
1611921800000|2021-01-29 12:03:20|2104.2|2103.9|2104.2|2103.9|2104.4|2104.1|2103.4|2103.1|42
1611921810000|2021-01-29 12:03:30|2103.7|2103.4|2104|2103.7|2104|2103.7|2103.1|2102.8|42
1611921820000|2021-01-29 12:03:40|2103.8|2103.5|2104.2|2103.9|2104.2|2103.9|2103.5|2103.2|26
1611921830000|2021-01-29 12:03:50|2105.3|2105|2104.7|2104.4|2105.3|2105|2104.7|2104.4|16
1611921850000|2021-01-29 12:04:10|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2
1611921860000|2021-01-29 12:04:20|2104.4|2104.1|2104.8|2104.5|2104.8|2104.5|2104.3|2104|15
1611921870000|2021-01-29 12:04:30|2105.3|2105|2105|2104.7|2105.3|2105|2105|2104.7|2
1611921880000|2021-01-29 12:04:40|2105.3|2105|2105.5|2105.2|2105.5|2105.2|2105.3|2105|7
1611921890000|2021-01-29 12:04:50|2105.8|2105.5|2106.6|2106.3|2106.6|2106.3|2105.8|2105.5|4
1611921900000|2021-01-29 12:05:00|2106.7|2106.4|2106.2|2105.9|2106.7|2106.4|2106.2|2105.9|2
1611921910000|2021-01-29 12:05:10|2105.9|2105.6|2104.9|2104.6|2105.9|2105.6|2104.9|2104.6|5
1611921920000|2021-01-29 12:05:20|2104.7|2104.4|2104.6|2104.3|2104.8|2104.5|2104.6|2104.3|6
1611921930000|2021-01-29 12:05:30|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1611921940000|2021-01-29 12:05:40|2105.5|2105.2|2105.8|2105.5|2105.8|2105.5|2105.5|2105.2|2
1611921950000|2021-01-29 12:05:50|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|1
1611921960000|2021-01-29 12:06:00|2105|2104.7|2104.4|2104.1|2105|2104.7|2104.4|2104.1|3
1611921990000|2021-01-29 12:06:30|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|1
1611922000000|2021-01-29 12:06:40|2104.3|2104|2104.8|2104.5|2104.8|2104.5|2104.3|2104|11
1611922010000|2021-01-29 12:06:50|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|1
1611922040000|2021-01-29 12:07:20|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|4
1611922050000|2021-01-29 12:07:30|2106.1|2105.8|2106.7|2106.4|2106.7|2106.4|2106.1|2105.8|5
1611922060000|2021-01-29 12:07:40|2107|2106.7|2107.3|2107|2107.9|2107.6|2107|2106.7|16
1611922070000|2021-01-29 12:07:50|2106.7|2106.4|2107|2106.7|2107|2106.7|2106.7|2106.4|2
1611922080000|2021-01-29 12:08:00|2106.7|2106.4|2106.5|2106.2|2106.7|2106.4|2106.5|2106.2|7
1611922090000|2021-01-29 12:08:10|2107|2106.7|2108.5|2108.2|2108.5|2108.2|2107|2106.7|11
1611922100000|2021-01-29 12:08:20|2108.2|2107.9|2108.6|2108.3|2108.6|2108.3|2108.1|2107.8|8
1611922110000|2021-01-29 12:08:30|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|3
1611922120000|2021-01-29 12:08:40|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|1
1611922130000|2021-01-29 12:08:50|||||||||1
1611922140000|2021-01-29 12:09:00|2107.2|2106.9|2107.1|2106.8|2107.2|2106.9|2106.9|2106.6|3
1611922150000|2021-01-29 12:09:10|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|2
1611922170000|2021-01-29 12:09:30|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|1
1611922180000|2021-01-29 12:09:40|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|2
1611922190000|2021-01-29 12:09:50|2106.9|2106.6|2107|2106.7|2107|2106.7|2106.9|2106.6|3
1611922200000|2021-01-29 12:10:00|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|1
1611922210000|2021-01-29 12:10:10|2106.8|2106.5|2106.5|2106.2|2106.8|2106.5|2106.4|2106.1|3
1611922220000|2021-01-29 12:10:20|2105.9|2105.6|2105.2|2104.9|2105.9|2105.6|2105.2|2104.9|20
1611922230000|2021-01-29 12:10:30|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|1
1611922240000|2021-01-29 12:10:40|2105.1|2104.8|2103.6|2103.3|2105.4|2105.1|2103.6|2103.3|11
1611922250000|2021-01-29 12:10:50|2103.8|2103.5|2105|2104.7|2105|2104.7|2103.8|2103.5|14
1611922260000|2021-01-29 12:11:00|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|1
1611922270000|2021-01-29 12:11:10|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|1
1611922280000|2021-01-29 12:11:20|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|1
1611922290000|2021-01-29 12:11:30|2104.1|2103.8|2104.8|2104.5|2104.8|2104.5|2104.1|2103.8|7
1611922300000|2021-01-29 12:11:40|2105|2104.7|2104.2|2103.9|2105|2104.7|2104.2|2103.9|3
1611922310000|2021-01-29 12:11:50|2103.8|2103.5|2104.2|2103.9|2104.2|2103.9|2103.8|2103.5|3
1611922320000|2021-01-29 12:12:00|2104.1|2103.8|2104.5|2104.2|2104.5|2104.2|2104.1|2103.8|5
1611922330000|2021-01-29 12:12:10|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|1
1611922340000|2021-01-29 12:12:20|2104.3|2104|2104.2|2103.9|2104.3|2104|2104.2|2103.9|5
1611922350000|2021-01-29 12:12:30|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|5
1611922360000|2021-01-29 12:12:40|2104.6|2104.3|2104.8|2104.5|2104.8|2104.5|2104.6|2104.3|2
1611922370000|2021-01-29 12:12:50|2104.6|2104.3|2104|2103.7|2104.6|2104.3|2104|2103.7|2
1611922380000|2021-01-29 12:13:00|2104.5|2104.2|2104.9|2104.6|2104.9|2104.6|2104.5|2104.2|4
1611922390000|2021-01-29 12:13:10|||||||||2
1611922400000|2021-01-29 12:13:20|2104.3|2104|2103.4|2103.1|2104.3|2104|2103.4|2103.1|27
1611922410000|2021-01-29 12:13:30|2103.7|2103.4|2103.7|2103.4|2104.3|2104|2103.4|2103.1|29
1611922420000|2021-01-29 12:13:40|2103.3|2103|2104|2103.7|2104.1|2103.8|2103.1|2102.8|15
1611922430000|2021-01-29 12:13:50|2104.1|2103.8|2103.8|2103.5|2104.2|2103.9|2103.8|2103.5|4
1611922440000|2021-01-29 12:14:00|2103.9|2103.6|2104.1|2103.8|2104.1|2103.8|2103.9|2103.6|8
1611922450000|2021-01-29 12:14:10|2104.3|2104|2104.5|2104.2|2104.5|2104.2|2104|2103.7|16
1611922460000|2021-01-29 12:14:20|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1611922470000|2021-01-29 12:14:30|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|2
1611922480000|2021-01-29 12:14:40|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1611922500000|2021-01-29 12:15:00|2103.7|2103.4|2104|2103.7|2104|2103.7|2103.5|2103.2|21
1611922520000|2021-01-29 12:15:20|2104.1|2103.8|2104.3|2104|2104.3|2104|2104.1|2103.8|4
1611922530000|2021-01-29 12:15:30|2104.5|2104.2|2103.2|2102.9|2104.5|2104.2|2103.2|2102.9|6
1611922540000|2021-01-29 12:15:40|2103.1|2102.8|2103.5|2103.2|2103.7|2103.4|2103.1|2102.8|4
1611922570000|2021-01-29 12:16:10|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|1
1611922580000|2021-01-29 12:16:20|2103.6|2103.3|2103.8|2103.5|2103.8|2103.5|2103.6|2103.3|28
1611922590000|2021-01-29 12:16:30|2103.9|2103.6|2104.1|2103.8|2104.1|2103.8|2103.9|2103.6|8
1611922600000|2021-01-29 12:16:40|2103.8|2103.5|2104|2103.7|2104|2103.7|2103.8|2103.5|3
1611922610000|2021-01-29 12:16:50|2103.4|2103.1|2103.9|2103.6|2103.9|2103.6|2103.4|2103.1|5
1611922620000|2021-01-29 12:17:00|2103.1|2102.8|2101.9|2101.6|2103.1|2102.8|2101.9|2101.6|29
1611922630000|2021-01-29 12:17:10|2102.4|2102.1|2102.9|2102.6|2102.9|2102.6|2102.4|2102.1|6
1611922650000|2021-01-29 12:17:30|2102.7|2102.4|2102.4|2102.1|2102.7|2102.4|2102.4|2102.1|11
1611922660000|2021-01-29 12:17:40|2102.7|2102.4|2102.3|2102|2102.7|2102.4|2101.9|2101.6|4
1611922670000|2021-01-29 12:17:50|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|6
1611922680000|2021-01-29 12:18:00|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|6
1611922690000|2021-01-29 12:18:10|2101.7|2101.4|2101.5|2101.2|2101.7|2101.4|2101.5|2101.2|2
1611922700000|2021-01-29 12:18:20|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2
1611922710000|2021-01-29 12:18:30|2102.5|2102.2|2102.9|2102.6|2102.9|2102.6|2102.5|2102.2|6
1611922720000|2021-01-29 12:18:40|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|5
1611922730000|2021-01-29 12:18:50|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2
1611922740000|2021-01-29 12:19:00|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|4
1611922760000|2021-01-29 12:19:20|2102.2|2101.9|2101.9|2101.6|2102.2|2101.9|2101.9|2101.6|2
1611922770000|2021-01-29 12:19:30|2101.8|2101.5|2102.5|2102.2|2102.5|2102.2|2101.8|2101.5|4
1611922780000|2021-01-29 12:19:40|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1611922790000|2021-01-29 12:19:50|2102.8|2102.5|2103.2|2102.9|2103.2|2102.9|2102.8|2102.5|2
1611922800000|2021-01-29 12:20:00|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|8
1611922810000|2021-01-29 12:20:10|2102.7|2102.4|2103.6|2103.3|2103.6|2103.3|2102.7|2102.4|2
1611922820000|2021-01-29 12:20:20|2103.4|2103.1|2104|2103.7|2104|2103.7|2103.4|2103.1|6
1611922830000|2021-01-29 12:20:30|2103.2|2102.9|2103.7|2103.4|2103.7|2103.4|2103.2|2102.9|4
1611922850000|2021-01-29 12:20:50|2103.4|2103.1|2102.7|2102.4|2103.4|2103.1|2102.7|2102.4|8
1611922860000|2021-01-29 12:21:00|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1611922870000|2021-01-29 12:21:10|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|4
1611922880000|2021-01-29 12:21:20|2104.9|2104.6|2104.6|2104.3|2105.1|2104.8|2104.6|2104.3|4
1611922890000|2021-01-29 12:21:30|2105|2104.7|2105.5|2105.2|2105.5|2105.2|2105|2104.7|22
1611922900000|2021-01-29 12:21:40|2106|2105.7|2105|2104.7|2106.3|2106|2105|2104.7|9
1611922910000|2021-01-29 12:21:50|2105.7|2105.4|2106|2105.7|2106|2105.7|2105.7|2105.4|9
1611922920000|2021-01-29 12:22:00|2105.1|2104.8|2105.4|2105.1|2105.4|2105.1|2105.1|2104.8|3
1611922930000|2021-01-29 12:22:10|2105.3|2105|2104.9|2104.6|2105.6|2105.3|2104.9|2104.6|6
1611922940000|2021-01-29 12:22:20|2104.5|2104.2|2104.1|2103.8|2104.8|2104.5|2104.1|2103.8|5
1611922950000|2021-01-29 12:22:30|2103|2102.7|2103.6|2103.3|2103.6|2103.3|2102.8|2102.5|8
1611922960000|2021-01-29 12:22:40|2105.1|2104.8|2104.2|2103.9|2105.1|2104.8|2104.2|2103.9|2
1611923020000|2021-01-29 12:23:40|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|3
1611923030000|2021-01-29 12:23:50|2102.9|2102.6|2102.4|2102.1|2103|2102.7|2102.4|2102.1|8
1611923040000|2021-01-29 12:24:00|2102.7|2102.4|2103.2|2102.9|2103.2|2102.9|2102.7|2102.4|5
1611923050000|2021-01-29 12:24:10|2102.6|2102.3|2102.5|2102.2|2102.6|2102.3|2102.5|2102.2|7
1611923060000|2021-01-29 12:24:20|2102.7|2102.4|2103.1|2102.8|2103.1|2102.8|2102.7|2102.4|5
1611923070000|2021-01-29 12:24:30|2103.5|2103.2|2103.4|2103.1|2103.5|2103.2|2103.4|2103.1|4
1611923080000|2021-01-29 12:24:40|2103.8|2103.5|2103.6|2103.3|2103.8|2103.5|2103.6|2103.3|2
1611923100000|2021-01-29 12:25:00|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1611923130000|2021-01-29 12:25:30|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2
1611923140000|2021-01-29 12:25:40|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|1
1611923150000|2021-01-29 12:25:50|2103.4|2103.1|2102.7|2102.4|2103.4|2103.1|2102.7|2102.4|8
1611923160000|2021-01-29 12:26:00|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|6
1611923170000|2021-01-29 12:26:10|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|7
1611923180000|2021-01-29 12:26:20|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|1
1611923190000|2021-01-29 12:26:30|2102.7|2102.4|2103.2|2102.9|2103.2|2102.9|2102.7|2102.4|4
1611923240000|2021-01-29 12:27:20|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|1
1611923250000|2021-01-29 12:27:30|2104.2|2103.9|2105|2104.7|2105|2104.7|2104.2|2103.9|5
1611923260000|2021-01-29 12:27:40|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2
1611923270000|2021-01-29 12:27:50|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|3
1611923280000|2021-01-29 12:28:00|2105.5|2105.2|2104.8|2104.5|2105.6|2105.3|2104.8|2104.5|15
1611923290000|2021-01-29 12:28:10|2105.6|2105.3|2105.4|2105.1|2105.6|2105.3|2104.7|2104.4|20
1611923300000|2021-01-29 12:28:20|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|20
1611923310000|2021-01-29 12:28:30|2105|2104.7|2104.6|2104.3|2105|2104.7|2103.9|2103.6|16
1611923320000|2021-01-29 12:28:40|2104.7|2104.4|2104.5|2104.2|2104.7|2104.4|2104.5|2104.2|12
1611923330000|2021-01-29 12:28:50|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|1
1611923340000|2021-01-29 12:29:00|2104.5|2104.2|2104.9|2104.6|2104.9|2104.6|2104.5|2104.2|12
1611923350000|2021-01-29 12:29:10|2105|2104.7|2104.6|2104.3|2105|2104.7|2104.5|2104.2|13
1611923360000|2021-01-29 12:29:20|2105|2104.7|2104.8|2104.5|2105.1|2104.8|2104.8|2104.5|7
1611923370000|2021-01-29 12:29:30|2104.6|2104.3|2105|2104.7|2105.1|2104.8|2104.6|2104.3|20
1611923380000|2021-01-29 12:29:40|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.4|2104.1|42
1611923390000|2021-01-29 12:29:50|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|1
1611923400000|2021-01-29 12:30:00|2104.9|2104.6|2105.1|2104.8|2105.1|2104.8|2104.6|2104.3|9
1611923410000|2021-01-29 12:30:10|2105.2|2104.9|2105.9|2105.6|2105.9|2105.6|2105|2104.7|13
1611923420000|2021-01-29 12:30:20|2105.5|2105.2|2105.9|2105.6|2105.9|2105.6|2105.5|2105.2|4
1611923430000|2021-01-29 12:30:30|2106.1|2105.8|2106.2|2105.9|2106.5|2106.2|2106.1|2105.8|13
1611923440000|2021-01-29 12:30:40|2106.6|2106.3|2106.3|2106|2106.9|2106.6|2106.2|2105.9|8
1611923450000|2021-01-29 12:30:50|2106.6|2106.3|2106.3|2106|2106.6|2106.3|2105.6|2105.3|11
1611923460000|2021-01-29 12:31:00|2105.7|2105.4|2105.4|2105.1|2105.7|2105.4|2105.1|2104.8|16
1611923470000|2021-01-29 12:31:10|2105.8|2105.5|2105.6|2105.3|2105.9|2105.6|2105.6|2105.3|8
1611923480000|2021-01-29 12:31:20|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|11
1611923490000|2021-01-29 12:31:30|2105.3|2105|2104.1|2103.8|2105.3|2105|2104.1|2103.8|14
1611923500000|2021-01-29 12:31:40|||||||||1
1611923510000|2021-01-29 12:31:50|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1611923520000|2021-01-29 12:32:00|2103.2|2102.9|2102.6|2102.3|2103.2|2102.9|2102.6|2102.3|18
1611923530000|2021-01-29 12:32:10|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2102.8|2102.5|11
1611923550000|2021-01-29 12:32:30|2102.7|2102.4|2103.1|2102.8|2103.1|2102.8|2102.7|2102.4|4
1611923560000|2021-01-29 12:32:40|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|3
1611923570000|2021-01-29 12:32:50|2103.7|2103.4|2103.5|2103.2|2103.7|2103.4|2103.5|2103.2|11
1611923580000|2021-01-29 12:33:00|2103.9|2103.6|2102.8|2102.5|2103.9|2103.6|2102.8|2102.5|15
1611923590000|2021-01-29 12:33:10|2103.1|2102.8|2102.8|2102.5|2103.1|2102.8|2102.4|2102.1|22
1611923600000|2021-01-29 12:33:20|2102|2101.7|2103.4|2103.1|2103.4|2103.1|2102|2101.7|11
1611923610000|2021-01-29 12:33:30|2103.8|2103.5|2104.1|2103.8|2104.1|2103.8|2103.8|2103.5|9
1611923620000|2021-01-29 12:33:40|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|4
1611923640000|2021-01-29 12:34:00|2103.9|2103.6|2102.7|2102.4|2103.9|2103.6|2102.7|2102.4|7
1611923650000|2021-01-29 12:34:10|2102.6|2102.3|2102.9|2102.6|2102.9|2102.6|2102.6|2102.3|11
1611923670000|2021-01-29 12:34:30|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1611923680000|2021-01-29 12:34:40|2102.4|2102.1|2102.5|2102.2|2102.6|2102.3|2102.4|2102.1|3
1611923700000|2021-01-29 12:35:00|2102.9|2102.6|2102.1|2101.8|2102.9|2102.6|2102.1|2101.8|4
1611923710000|2021-01-29 12:35:10|2102.4|2102.1|2101.6|2101.3|2102.4|2102.1|2101.6|2101.3|38
1611923730000|2021-01-29 12:35:30|2101.4|2101.1|2101.7|2101.4|2102|2101.7|2101.4|2101.1|19
1611923740000|2021-01-29 12:35:40|2101.9|2101.6|2101.3|2101|2102.1|2101.8|2101.3|2101|9
1611923750000|2021-01-29 12:35:50|2101.6|2101.3|2100.8|2100.5|2101.6|2101.3|2100.8|2100.5|20
1611923760000|2021-01-29 12:36:00|2100.4|2100.1|2100.4|2100.1|2100.5|2100.2|2100.4|2100.1|5
1611923770000|2021-01-29 12:36:10|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|3
1611923780000|2021-01-29 12:36:20|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|3
1611923790000|2021-01-29 12:36:30|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|1
1611923800000|2021-01-29 12:36:40|2100.3|2100|2100|2099.7|2100.3|2100|2099.7|2099.4|5
1611923810000|2021-01-29 12:36:50|2100.1|2099.8|2099.6|2099.3|2100.3|2100|2099.6|2099.3|6
1611923820000|2021-01-29 12:37:00|2099.5|2099.2|2099.9|2099.6|2099.9|2099.6|2099.3|2099|8
1611923830000|2021-01-29 12:37:10|2100.1|2099.8|2099.9|2099.6|2100.1|2099.8|2099.5|2099.2|5
1611923840000|2021-01-29 12:37:20|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1611923850000|2021-01-29 12:37:30|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|2
1611923860000|2021-01-29 12:37:40|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|4
1611923870000|2021-01-29 12:37:50|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1611923880000|2021-01-29 12:38:00|2099.5|2099.2|2099.3|2099|2099.7|2099.4|2099.3|2099|4
1611923890000|2021-01-29 12:38:10|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2
1611923900000|2021-01-29 12:38:20|2099.7|2099.4|2099.4|2099.1|2099.7|2099.4|2099.4|2099.1|4
1611923910000|2021-01-29 12:38:30|2099.2|2098.9|2099.6|2099.3|2100.2|2099.9|2099.1|2098.8|18
1611923920000|2021-01-29 12:38:40|||||||||1
1611923930000|2021-01-29 12:38:50|2099.5|2099.2|2099.5|2099.2|2099.7|2099.4|2099.4|2099.1|31
1611923940000|2021-01-29 12:39:00|2099.8|2099.5|2098.5|2098.2|2099.8|2099.5|2098.3|2098|15
1611923950000|2021-01-29 12:39:10|2097.8|2097.5|2098.4|2098.1|2098.4|2098.1|2097.8|2097.5|9
1611923960000|2021-01-29 12:39:20|2098.5|2098.2|2098.8|2098.5|2098.8|2098.5|2098.5|2098.2|2
1611923970000|2021-01-29 12:39:30|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|3
1611923980000|2021-01-29 12:39:40|2099.4|2099.1|2098.9|2098.6|2099.4|2099.1|2098.9|2098.6|4
1611923990000|2021-01-29 12:39:50|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2097.9|2097.6|8
1611924000000|2021-01-29 12:40:00|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2097.8|2097.5|6
1611924010000|2021-01-29 12:40:10|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|12
1611924020000|2021-01-29 12:40:20|2099|2098.7|2099.2|2098.9|2099.2|2098.9|2099|2098.7|3
1611924030000|2021-01-29 12:40:30|2099.1|2098.8|2099.3|2099|2099.3|2099|2099.1|2098.8|2
1611924050000|2021-01-29 12:40:50|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1611924060000|2021-01-29 12:41:00|2099.3|2099|2099.2|2098.9|2099.6|2099.3|2099.2|2098.9|4
1611924080000|2021-01-29 12:41:20|2098.5|2098.2|2098.8|2098.5|2099.3|2099|2098.5|2098.2|39
1611924090000|2021-01-29 12:41:30|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1611924100000|2021-01-29 12:41:40|2098.3|2098|2098.7|2098.4|2098.7|2098.4|2098.3|2098|4
1611924110000|2021-01-29 12:41:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1611924120000|2021-01-29 12:42:00|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|3
1611924130000|2021-01-29 12:42:10|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|4
1611924140000|2021-01-29 12:42:20|||||||||2
1611924150000|2021-01-29 12:42:30|2099.5|2099.2|2099.8|2099.5|2099.8|2099.5|2099.3|2099|4
1611924160000|2021-01-29 12:42:40|2100.1|2099.8|2100.6|2100.3|2100.6|2100.3|2100|2099.7|11
1611924170000|2021-01-29 12:42:50|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2
1611924180000|2021-01-29 12:43:00|2100.5|2100.2|2099.1|2098.8|2100.5|2100.2|2099.1|2098.8|30
1611924190000|2021-01-29 12:43:10|2098.9|2098.6|2099.1|2098.8|2099.9|2099.6|2098.7|2098.4|10
1611924200000|2021-01-29 12:43:20|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|3
1611924210000|2021-01-29 12:43:30|2100.7|2100.4|2099.8|2099.5|2100.7|2100.4|2099.8|2099.5|2
1611924220000|2021-01-29 12:43:40|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1611924230000|2021-01-29 12:43:50|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|2
1611924240000|2021-01-29 12:44:00|2099.5|2099.2|2100.8|2100.5|2100.8|2100.5|2099.5|2099.2|6
1611924250000|2021-01-29 12:44:10|2100.5|2100.2|2100.7|2100.4|2100.7|2100.4|2100.1|2099.8|6
1611924260000|2021-01-29 12:44:20|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1611924280000|2021-01-29 12:44:40|2100.7|2100.4|2100.5|2100.2|2100.7|2100.4|2100.5|2100.2|2
1611924290000|2021-01-29 12:44:50|2100.7|2100.4|2100.1|2099.8|2100.7|2100.4|2100.1|2099.8|7
1611924300000|2021-01-29 12:45:00|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|11
1611924310000|2021-01-29 12:45:10|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|3
1611924320000|2021-01-29 12:45:20|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1611924330000|2021-01-29 12:45:30|2099.4|2099.1|2099.7|2099.4|2099.7|2099.4|2099.4|2099.1|7
1611924340000|2021-01-29 12:45:40|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2
1611924350000|2021-01-29 12:45:50|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2
1611924360000|2021-01-29 12:46:00|2099.7|2099.4|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|2
1611924370000|2021-01-29 12:46:10|2099.5|2099.2|2099.9|2099.6|2099.9|2099.6|2099.5|2099.2|6
1611924380000|2021-01-29 12:46:20|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1611924390000|2021-01-29 12:46:30|2100.1|2099.8|2099.7|2099.4|2100.1|2099.8|2099.7|2099.4|4
1611924400000|2021-01-29 12:46:40|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|10
1611924410000|2021-01-29 12:46:50|2100.4|2100.1|2100.9|2100.6|2101.1|2100.8|2100.4|2100.1|7
1611924420000|2021-01-29 12:47:00|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|1
1611924430000|2021-01-29 12:47:10|2101.5|2101.2|2102|2101.7|2102|2101.7|2101.5|2101.2|3
1611924440000|2021-01-29 12:47:20|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1611924450000|2021-01-29 12:47:30|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.5|2101.2|5
1611924460000|2021-01-29 12:47:40|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|6
1611924470000|2021-01-29 12:47:50|2101.4|2101.1|2100.7|2100.4|2101.4|2101.1|2100.7|2100.4|6
1611924480000|2021-01-29 12:48:00|2101.2|2100.9|2101.1|2100.8|2101.3|2101|2101.1|2100.8|4
1611924500000|2021-01-29 12:48:20|2100.6|2100.3|2100.1|2099.8|2100.6|2100.3|2100.1|2099.8|10
1611924520000|2021-01-29 12:48:40|2099.3|2099|2100.2|2099.9|2100.2|2099.9|2099.3|2099|9
1611924540000|2021-01-29 12:49:00|2100.1|2099.8|2100.3|2100|2100.3|2100|2100.1|2099.8|4
1611924550000|2021-01-29 12:49:10|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|1
1611924580000|2021-01-29 12:49:40|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|2
1611924600000|2021-01-29 12:50:00|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|5
1611924610000|2021-01-29 12:50:10|2100.9|2100.6|2101|2100.7|2101|2100.7|2100.9|2100.6|2
1611924620000|2021-01-29 12:50:20|2100.7|2100.4|2101|2100.7|2101|2100.7|2100.7|2100.4|3
1611924630000|2021-01-29 12:50:30|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1611924640000|2021-01-29 12:50:40|2100.7|2100.4|2100.9|2100.6|2100.9|2100.6|2100.7|2100.4|17
1611924650000|2021-01-29 12:50:50|||||||||1
1611924660000|2021-01-29 12:51:00|||||||||1
1611924670000|2021-01-29 12:51:10|2100.1|2099.8|2099.6|2099.3|2100.1|2099.8|2099.6|2099.3|8
1611924680000|2021-01-29 12:51:20|2099.5|2099.2|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|2
1611924690000|2021-01-29 12:51:30|2099.5|2099.2|2098.8|2098.5|2099.7|2099.4|2098.8|2098.5|10
1611924700000|2021-01-29 12:51:40|2099.2|2098.9|2099.4|2099.1|2099.4|2099.1|2099.2|2098.9|12
1611924710000|2021-01-29 12:51:50|2099.5|2099.2|2098.7|2098.4|2099.5|2099.2|2098.7|2098.4|28
1611924720000|2021-01-29 12:52:00|2098.5|2098.2|2098.8|2098.5|2098.8|2098.5|2098.4|2098.1|9
1611924730000|2021-01-29 12:52:10|2098.7|2098.4|2099.1|2098.8|2099.1|2098.8|2098.7|2098.4|4
1611924740000|2021-01-29 12:52:20|2098.3|2098|2099.2|2098.9|2099.2|2098.9|2098.3|2098|3
1611924760000|2021-01-29 12:52:40|2098.7|2098.4|2098.1|2097.8|2098.8|2098.5|2098.1|2097.8|6
1611924770000|2021-01-29 12:52:50|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2
1611924780000|2021-01-29 12:53:00|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|2
1611924790000|2021-01-29 12:53:10|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1611924800000|2021-01-29 12:53:20|2098|2097.7|2098.2|2097.9|2098.2|2097.9|2098|2097.7|15
1611924810000|2021-01-29 12:53:30|2098.6|2098.3|2097|2096.7|2098.6|2098.3|2097|2096.7|34
1611924820000|2021-01-29 12:53:40|2097.5|2097.2|2098.2|2097.9|2098.2|2097.9|2097.5|2097.2|10
1611924830000|2021-01-29 12:53:50|2098.6|2098.3|2098.3|2098|2098.6|2098.3|2098.3|2098|2
1611924840000|2021-01-29 12:54:00|2098.5|2098.2|2099|2098.7|2099|2098.7|2098.5|2098.2|6
1611924850000|2021-01-29 12:54:10|2098.7|2098.4|2098.9|2098.6|2098.9|2098.6|2098.7|2098.4|4
1611924860000|2021-01-29 12:54:20|2099|2098.7|2099.5|2099.2|2099.5|2099.2|2099|2098.7|4
1611924870000|2021-01-29 12:54:30|2099.2|2098.9|2099.7|2099.4|2099.7|2099.4|2099.2|2098.9|2
1611924880000|2021-01-29 12:54:40|2099.1|2098.8|2099.1|2098.8|2099.6|2099.3|2099.1|2098.8|13
1611924890000|2021-01-29 12:54:50|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1611924900000|2021-01-29 12:55:00|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|4
1611924910000|2021-01-29 12:55:10|2098.3|2098|2098.2|2097.9|2098.3|2098|2098.2|2097.9|4
1611924930000|2021-01-29 12:55:30|2097.3|2097|2097.5|2097.2|2097.9|2097.6|2097.3|2097|4
1611924940000|2021-01-29 12:55:40|2097.4|2097.1|2097.7|2097.4|2097.7|2097.4|2096.9|2096.6|10
1611924950000|2021-01-29 12:55:50|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|1
1611924970000|2021-01-29 12:56:10|2099.5|2099.2|2099.3|2099|2099.5|2099.2|2099.3|2099|11
1611924990000|2021-01-29 12:56:30|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|1
1611925000000|2021-01-29 12:56:40|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|1
1611925010000|2021-01-29 12:56:50|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|1
1611925020000|2021-01-29 12:57:00|2098.1|2097.8|2099.1|2098.8|2099.1|2098.8|2097.7|2097.4|6
1611925040000|2021-01-29 12:57:20|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2
1611925050000|2021-01-29 12:57:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|3
1611925060000|2021-01-29 12:57:40|2099.3|2099|2099.5|2099.2|2099.7|2099.4|2099.3|2099|6
1611925070000|2021-01-29 12:57:50|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2
1611925080000|2021-01-29 12:58:00|2099.1|2098.8|2099.6|2099.3|2099.6|2099.3|2099.1|2098.8|3
1611925090000|2021-01-29 12:58:10|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1611925110000|2021-01-29 12:58:30|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|5
1611925120000|2021-01-29 12:58:40|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|7
1611925130000|2021-01-29 12:58:50|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|1
1611925140000|2021-01-29 12:59:00|2098.5|2098.2|2098.7|2098.4|2099|2098.7|2098.5|2098.2|7
1611925170000|2021-01-29 12:59:30|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|3
1611925180000|2021-01-29 12:59:40|2098.9|2098.6|2098.3|2098|2098.9|2098.6|2098.3|2098|3
1611925200000|2021-01-29 13:00:00|2098.9|2098.6|2096.8|2096.5|2104.3|2104|2096.8|2096.5|236
1611925210000|2021-01-29 13:00:10|2096.1|2095.8|2085|2084.7|2096.1|2095.8|2083.2|2082.9|434
1611925220000|2021-01-29 13:00:20|2084.8|2084.5|2079|2078.7|2086.6|2086.3|2077.1|2076.8|413
1611925230000|2021-01-29 13:00:30|2080.6|2080.3|2076.3|2076|2082.8|2082.5|2074.5|2074.2|226
1611925240000|2021-01-29 13:00:40|2076.2|2075.9|2074.5|2074.2|2076.2|2075.9|2068.6|2068.3|376
1611925250000|2021-01-29 13:00:50|2075.1|2074.8|2074.4|2074.1|2078.3|2078|2073.6|2073.3|171
1611925260000|2021-01-29 13:01:00|2074.1|2073.8|2068.4|2068.1|2074.9|2074.6|2068.3|2068|216
1611925270000|2021-01-29 13:01:10|2067.8|2067.5|2069.3|2069|2069.6|2069.3|2067.1|2066.8|162
1611925280000|2021-01-29 13:01:20|2069.9|2069.6|2074.1|2073.8|2075|2074.7|2069|2068.7|140
1611925290000|2021-01-29 13:01:30|2073.1|2072.8|2079|2078.7|2079|2078.7|2073|2072.7|90
1611925300000|2021-01-29 13:01:40|2080.2|2079.9|2079|2078.7|2080.6|2080.3|2076.1|2075.8|83
1611925310000|2021-01-29 13:01:50|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2076.3|2076|65
1611925320000|2021-01-29 13:02:00|2079.3|2079|2076.9|2076.6|2079.4|2079.1|2075.9|2075.6|50
1611925330000|2021-01-29 13:02:10|2077.9|2077.6|2074.6|2074.3|2077.9|2077.6|2074.5|2074.2|103
1611925340000|2021-01-29 13:02:20|2073.7|2073.4|2072.4|2072.1|2074.5|2074.2|2072.4|2072.1|214
1611925350000|2021-01-29 13:02:30|2072.8|2072.5|2076.6|2076.3|2076.8|2076.5|2072.8|2072.5|99
1611925360000|2021-01-29 13:02:40|2076.1|2075.8|2077.7|2077.4|2077.7|2077.4|2075.3|2075|47
1611925370000|2021-01-29 13:02:50|2079.1|2078.8|2079.5|2079.2|2080.4|2080.1|2078.7|2078.4|82
1611925380000|2021-01-29 13:03:00|2080.1|2079.8|2082.6|2082.3|2082.6|2082.3|2079.4|2079.1|106
1611925390000|2021-01-29 13:03:10|2082.4|2082.1|2080.4|2080.1|2082.4|2082.1|2079.9|2079.6|48
1611925400000|2021-01-29 13:03:20|2080.9|2080.6|2083.3|2083|2083.3|2083|2080.7|2080.4|61
1611925410000|2021-01-29 13:03:30|2084.6|2084.3|2085.8|2085.5|2088.4|2088.1|2083.7|2083.4|130
1611925420000|2021-01-29 13:03:40|2083.5|2083.2|2085.1|2084.8|2085.4|2085.1|2083.4|2083.1|79
1611925430000|2021-01-29 13:03:50|2084.3|2084|2084|2083.7|2084.3|2084|2082.7|2082.4|31
1611925440000|2021-01-29 13:04:00|2083.7|2083.4|2084.4|2084.1|2084.8|2084.5|2082.3|2082|62
1611925450000|2021-01-29 13:04:10|2082.9|2082.6|2079|2078.7|2083.5|2083.2|2079|2078.7|67
1611925460000|2021-01-29 13:04:20|2079.6|2079.3|2078.9|2078.6|2080|2079.7|2078.6|2078.3|69
1611925470000|2021-01-29 13:04:30|2078.7|2078.4|2078.9|2078.6|2079.1|2078.8|2078.2|2077.9|28
1611925480000|2021-01-29 13:04:40|2079|2078.7|2082.9|2082.6|2083.4|2083.1|2078.3|2078|49
1611925490000|2021-01-29 13:04:50|2083.3|2083|2083.6|2083.3|2084.1|2083.8|2083.3|2083|19
1611925500000|2021-01-29 13:05:00|2083.1|2082.8|2081.7|2081.4|2084.2|2083.9|2081.7|2081.4|23
1611925510000|2021-01-29 13:05:10|2080.7|2080.4|2083.3|2083|2084.1|2083.8|2080.2|2079.9|264
1611925520000|2021-01-29 13:05:20|2083.8|2083.5|2080.4|2080.1|2084|2083.7|2080.4|2080.1|85
1611925530000|2021-01-29 13:05:30|2080.9|2080.6|2081.2|2080.9|2081.2|2080.9|2080.2|2079.9|57
1611925540000|2021-01-29 13:05:40|2081.1|2080.8|2078.3|2078|2081.6|2081.3|2077.6|2077.3|117
1611925550000|2021-01-29 13:05:50|2079.2|2078.9|2079.3|2079|2079.5|2079.2|2078.2|2077.9|19
1611925560000|2021-01-29 13:06:00|2078.9|2078.6|2077.8|2077.5|2079.2|2078.9|2077.8|2077.5|27
1611925570000|2021-01-29 13:06:10|2077.5|2077.2|2077|2076.7|2078.7|2078.4|2076.6|2076.3|64
1611925580000|2021-01-29 13:06:20|2077.8|2077.5|2077.2|2076.9|2078.6|2078.3|2077.2|2076.9|42
1611925590000|2021-01-29 13:06:30|2077.4|2077.1|2079.5|2079.2|2079.8|2079.5|2077|2076.7|134
1611925600000|2021-01-29 13:06:40|2079.1|2078.8|2079.3|2079|2079.3|2079|2078.4|2078.1|16
1611925610000|2021-01-29 13:06:50|2078.8|2078.5|2078.7|2078.4|2079.8|2079.5|2078|2077.7|20
1611925620000|2021-01-29 13:07:00|2079|2078.7|2077.6|2077.3|2080.5|2080.2|2077.6|2077.3|45
1611925630000|2021-01-29 13:07:10|2078|2077.7|2076.7|2076.4|2078|2077.7|2076|2075.7|43
1611925640000|2021-01-29 13:07:20|2076.1|2075.8|2075.5|2075.2|2076.5|2076.2|2075.3|2075|44
1611925650000|2021-01-29 13:07:30|2075.9|2075.6|2073.5|2073.2|2075.9|2075.6|2073.5|2073.2|60
1611925660000|2021-01-29 13:07:40|2073.7|2073.4|2075|2074.7|2075|2074.7|2073.6|2073.3|31
1611925670000|2021-01-29 13:07:50|2074.6|2074.3|2073.5|2073.2|2074.6|2074.3|2073|2072.7|87
1611925680000|2021-01-29 13:08:00|2073|2072.7|2072.8|2072.5|2073.5|2073.2|2072.8|2072.5|34
1611925690000|2021-01-29 13:08:10|2073.5|2073.2|2072.6|2072.3|2073.5|2073.2|2072|2071.7|53
1611925700000|2021-01-29 13:08:20|2072.8|2072.5|2074.7|2074.4|2075.3|2075|2072.8|2072.5|29
1611925710000|2021-01-29 13:08:30|2074.5|2074.2|2075.3|2075|2075.5|2075.2|2074.5|2074.2|69
1611925720000|2021-01-29 13:08:40|2075.4|2075.1|2076.3|2076|2076.3|2076|2074.7|2074.4|53
1611925730000|2021-01-29 13:08:50|2075.5|2075.2|2074.8|2074.5|2075.5|2075.2|2074|2073.7|91
1611925740000|2021-01-29 13:09:00|2075|2074.7|2074.4|2074.1|2075.7|2075.4|2074.3|2074|36
1611925750000|2021-01-29 13:09:10|2074.2|2073.9|2075.9|2075.6|2075.9|2075.6|2074.2|2073.9|29
1611925760000|2021-01-29 13:09:20|2076.4|2076.1|2077.6|2077.3|2077.6|2077.3|2075.4|2075.1|48
1611925770000|2021-01-29 13:09:30|2077.5|2077.2|2074.8|2074.5|2077.5|2077.2|2074.8|2074.5|34
1611925780000|2021-01-29 13:09:40|2075.3|2075|2075.9|2075.6|2076.4|2076.1|2075.3|2075|11
1611925790000|2021-01-29 13:09:50|2075.6|2075.3|2074|2073.7|2075.6|2075.3|2073.8|2073.5|37
1611925800000|2021-01-29 13:10:00|2074.3|2074|2074.1|2073.8|2074.9|2074.6|2073.7|2073.4|44
1611925810000|2021-01-29 13:10:10|2075.4|2075.1|2073.1|2072.8|2075.8|2075.5|2072.8|2072.5|103
1611925820000|2021-01-29 13:10:20|2072.8|2072.5|2073.1|2072.8|2074|2073.7|2072.8|2072.5|49
1611925830000|2021-01-29 13:10:30|2073.4|2073.1|2073.1|2072.8|2073.4|2073.1|2072.8|2072.5|17
1611925840000|2021-01-29 13:10:40|2073.3|2073|2073|2072.7|2074|2073.7|2072.5|2072.2|102
1611925850000|2021-01-29 13:10:50|2073.7|2073.4|2073.3|2073|2073.7|2073.4|2072.6|2072.3|71
1611925860000|2021-01-29 13:11:00|2073.5|2073.2|2073.4|2073.1|2073.6|2073.3|2072.8|2072.5|19
1611925870000|2021-01-29 13:11:10|2073.5|2073.2|2073.7|2073.4|2074.3|2074|2073.3|2073|71
1611925880000|2021-01-29 13:11:20|2073.8|2073.5|2073.7|2073.4|2074.1|2073.8|2073.5|2073.2|60
1611925890000|2021-01-29 13:11:30|2074.1|2073.8|2074.9|2074.6|2074.9|2074.6|2073.6|2073.3|59
1611925900000|2021-01-29 13:11:40|2074.7|2074.4|2073.9|2073.6|2074.7|2074.4|2073.7|2073.4|85
1611925910000|2021-01-29 13:11:50|2074.7|2074.4|2074.1|2073.8|2075.1|2074.8|2073.2|2072.9|80
1611925920000|2021-01-29 13:12:00|2073.8|2073.5|2074.1|2073.8|2075.1|2074.8|2073.6|2073.3|48
1611925930000|2021-01-29 13:12:10|2073.8|2073.5|2076|2075.7|2076.4|2076.1|2073.8|2073.5|44
1611925940000|2021-01-29 13:12:20|2076.2|2075.9|2075.9|2075.6|2076.8|2076.5|2075.4|2075.1|78
1611925950000|2021-01-29 13:12:30|2075.8|2075.5|2076.2|2075.9|2077.2|2076.9|2075.8|2075.5|77
1611925960000|2021-01-29 13:12:40|2076.4|2076.1|2079|2078.7|2079.2|2078.9|2076.4|2076.1|49
1611925970000|2021-01-29 13:12:50|2078.7|2078.4|2079.1|2078.8|2079.4|2079.1|2078.7|2078.4|16
1611925980000|2021-01-29 13:13:00|2078.8|2078.5|2081.3|2081|2081.3|2081|2078.8|2078.5|41
1611925990000|2021-01-29 13:13:10|2081.2|2080.9|2080.5|2080.2|2081.2|2080.9|2080.4|2080.1|35
1611926000000|2021-01-29 13:13:20|2080.6|2080.3|2082.1|2081.8|2082.1|2081.8|2080.4|2080.1|28
1611926010000|2021-01-29 13:13:30|2081.8|2081.5|2082.9|2082.6|2083.3|2083|2081.8|2081.5|44
1611926020000|2021-01-29 13:13:40|2082.8|2082.5|2082.9|2082.6|2083.1|2082.8|2081.5|2081.2|44
1611926030000|2021-01-29 13:13:50|2082.6|2082.3|2085.2|2084.9|2085.8|2085.5|2082.6|2082.3|133
1611926040000|2021-01-29 13:14:00|2085|2084.7|2086.1|2085.8|2086.1|2085.8|2084.9|2084.6|35
1611926050000|2021-01-29 13:14:10|2086.6|2086.3|2088.7|2088.4|2088.7|2088.4|2086.1|2085.8|112
1611926060000|2021-01-29 13:14:20|2088.6|2088.3|2087.1|2086.8|2088.6|2088.3|2087|2086.7|36
1611926070000|2021-01-29 13:14:30|2087.4|2087.1|2088.6|2088.3|2088.6|2088.3|2086.4|2086.1|37
1611926080000|2021-01-29 13:14:40|2088.4|2088.1|2087.5|2087.2|2089.1|2088.8|2087.5|2087.2|146
1611926090000|2021-01-29 13:14:50|2086.4|2086.1|2086.8|2086.5|2086.9|2086.6|2086.4|2086.1|7
1611926100000|2021-01-29 13:15:00|2086.4|2086.1|2085.9|2085.6|2086.4|2086.1|2084.8|2084.5|47
1611926110000|2021-01-29 13:15:10|2085.6|2085.3|2086.4|2086.1|2086.4|2086.1|2085.6|2085.3|7
1611926120000|2021-01-29 13:15:20|2086.8|2086.5|2086.8|2086.5|2087.5|2087.2|2086.8|2086.5|16
1611926130000|2021-01-29 13:15:30|2086.6|2086.3|2088.1|2087.8|2088.1|2087.8|2086.2|2085.9|14
1611926140000|2021-01-29 13:15:40|2088.9|2088.6|2088.8|2088.5|2089.5|2089.2|2088.2|2087.9|52
1611926150000|2021-01-29 13:15:50|2088.4|2088.1|2089.1|2088.8|2089.1|2088.8|2088.4|2088.1|20
1611926160000|2021-01-29 13:16:00|2089.3|2089|2089.8|2089.5|2090|2089.7|2089.3|2089|58
1611926170000|2021-01-29 13:16:10|2090.4|2090.1|2091.4|2091.1|2091.4|2091.1|2090.4|2090.1|23
1611926180000|2021-01-29 13:16:20|2091.3|2091|2091.1|2090.8|2091.3|2091|2091.1|2090.8|38
1611926190000|2021-01-29 13:16:30|2091|2090.7|2091.1|2090.8|2092|2091.7|2091|2090.7|20
1611926200000|2021-01-29 13:16:40|2090.9|2090.6|2091.7|2091.4|2091.7|2091.4|2090.8|2090.5|23
1611926210000|2021-01-29 13:16:50|2092.1|2091.8|2092.5|2092.2|2093|2092.7|2092.1|2091.8|33
1611926220000|2021-01-29 13:17:00|2092.2|2091.9|2092.5|2092.2|2093.1|2092.8|2092|2091.7|39
1611926230000|2021-01-29 13:17:10|2091.6|2091.3|2090.8|2090.5|2091.6|2091.3|2089.7|2089.4|22
1611926240000|2021-01-29 13:17:20|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|6
1611926250000|2021-01-29 13:17:30|2090.5|2090.2|2090.2|2089.9|2090.5|2090.2|2089.5|2089.2|38
1611926260000|2021-01-29 13:17:40|2090.1|2089.8|2090.3|2090|2090.3|2090|2090.1|2089.8|12
1611926270000|2021-01-29 13:17:50|2090.9|2090.6|2090.5|2090.2|2090.9|2090.6|2090.5|2090.2|9
1611926280000|2021-01-29 13:18:00|2089.5|2089.2|2089.1|2088.8|2089.8|2089.5|2088.9|2088.6|92
1611926290000|2021-01-29 13:18:10|2089.6|2089.3|2088.6|2088.3|2089.6|2089.3|2088.3|2088|9
1611926300000|2021-01-29 13:18:20|2088.7|2088.4|2088.4|2088.1|2088.7|2088.4|2087.9|2087.6|14
1611926310000|2021-01-29 13:18:30|2088|2087.7|2088|2087.7|2088.2|2087.9|2087.7|2087.4|17
1611926320000|2021-01-29 13:18:40|2087.9|2087.6|2087.2|2086.9|2087.9|2087.6|2086.4|2086.1|24
1611926330000|2021-01-29 13:18:50|2087.3|2087|2087.7|2087.4|2087.8|2087.5|2087.3|2087|9
1611926340000|2021-01-29 13:19:00|2087.8|2087.5|2088.7|2088.4|2088.7|2088.4|2087.3|2087|79
1611926350000|2021-01-29 13:19:10|2089.1|2088.8|2089.8|2089.5|2090.2|2089.9|2089.1|2088.8|33
1611926360000|2021-01-29 13:19:20|2089.5|2089.2|2089.2|2088.9|2089.5|2089.2|2089|2088.7|5
1611926370000|2021-01-29 13:19:30|2088.9|2088.6|2089.8|2089.5|2089.8|2089.5|2088.8|2088.5|19
1611926380000|2021-01-29 13:19:40|2090|2089.7|2090.3|2090|2090.3|2090|2089.7|2089.4|31
1611926390000|2021-01-29 13:19:50|2090.4|2090.1|2090.9|2090.6|2091.5|2091.2|2090.4|2090.1|61
1611926400000|2021-01-29 13:20:00|2091.3|2091|2091.2|2090.9|2091.4|2091.1|2090.7|2090.4|26
1611926410000|2021-01-29 13:20:10|2091.1|2090.8|2091|2090.7|2091.5|2091.2|2090.7|2090.4|34
1611926420000|2021-01-29 13:20:20|2090.8|2090.5|2090.7|2090.4|2091.3|2091|2090.7|2090.4|47
1611926430000|2021-01-29 13:20:30|2090.5|2090.2|2088|2087.7|2090.5|2090.2|2088|2087.7|19
1611926440000|2021-01-29 13:20:40|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.1|2086.8|17
1611926450000|2021-01-29 13:20:50|2087|2086.7|2087.8|2087.5|2087.8|2087.5|2086.9|2086.6|12
1611926460000|2021-01-29 13:21:00|2086.7|2086.4|2087.6|2087.3|2087.7|2087.4|2086.7|2086.4|23
1611926470000|2021-01-29 13:21:10|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2085.6|2085.3|72
1611926480000|2021-01-29 13:21:20|2087.4|2087.1|2088.2|2087.9|2088.2|2087.9|2087.4|2087.1|7
1611926490000|2021-01-29 13:21:30|2088.3|2088|2087.5|2087.2|2088.7|2088.4|2087.5|2087.2|21
1611926500000|2021-01-29 13:21:40|2087.9|2087.6|2087.1|2086.8|2088|2087.7|2086.9|2086.6|25
1611926510000|2021-01-29 13:21:50|2087.6|2087.3|2087.2|2086.9|2087.8|2087.5|2087.2|2086.9|8
1611926520000|2021-01-29 13:22:00|2088.3|2088|2088.8|2088.5|2088.8|2088.5|2088.2|2087.9|11
1611926530000|2021-01-29 13:22:10|2089.1|2088.8|2088.5|2088.2|2089.3|2089|2088.5|2088.2|24
1611926540000|2021-01-29 13:22:20|2089.2|2088.9|2089.3|2089|2089.3|2089|2088.9|2088.6|32
1611926550000|2021-01-29 13:22:30|2089.5|2089.2|2089.9|2089.6|2089.9|2089.6|2089.3|2089|16
1611926560000|2021-01-29 13:22:40|2089.7|2089.4|2090.5|2090.2|2090.7|2090.4|2089.7|2089.4|17
1611926570000|2021-01-29 13:22:50|2090.6|2090.3|2090.2|2089.9|2090.6|2090.3|2089.7|2089.4|10
1611926580000|2021-01-29 13:23:00|2090.1|2089.8|2090.3|2090|2090.3|2090|2090|2089.7|7
1611926590000|2021-01-29 13:23:10|2089.8|2089.5|2089.9|2089.6|2091.4|2091.1|2089.8|2089.5|19
1611926600000|2021-01-29 13:23:20|2089.7|2089.4|2089.3|2089|2089.7|2089.4|2089.2|2088.9|6
1611926610000|2021-01-29 13:23:30|2089.7|2089.4|2091|2090.7|2091|2090.7|2089.7|2089.4|7
1611926620000|2021-01-29 13:23:40|2090.9|2090.6|2091.7|2091.4|2091.7|2091.4|2090.9|2090.6|11
1611926630000|2021-01-29 13:23:50|2091.9|2091.6|2091.4|2091.1|2091.9|2091.6|2091.3|2091|36
1611926640000|2021-01-29 13:24:00|2091.9|2091.6|2092.6|2092.3|2092.6|2092.3|2091.9|2091.6|22
1611926650000|2021-01-29 13:24:10|2092.3|2092|2093.4|2093.1|2093.6|2093.3|2092.3|2092|36
1611926660000|2021-01-29 13:24:20|2093.5|2093.2|2092.3|2092|2093.5|2093.2|2092.3|2092|12
1611926670000|2021-01-29 13:24:30|2092.2|2091.9|2093.3|2093|2093.3|2093|2092.2|2091.9|13
1611926680000|2021-01-29 13:24:40|2093.8|2093.5|2093.4|2093.1|2094.1|2093.8|2093.4|2093.1|26
1611926690000|2021-01-29 13:24:50|2093.3|2093|2092.4|2092.1|2093.3|2093|2092.1|2091.8|27
1611926700000|2021-01-29 13:25:00|2092|2091.7|2092.7|2092.4|2092.9|2092.6|2091.9|2091.6|36
1611926710000|2021-01-29 13:25:10|2092.4|2092.1|2092.5|2092.2|2093.2|2092.9|2092.3|2092|86
1611926720000|2021-01-29 13:25:20|2091.8|2091.5|2091.3|2091|2091.8|2091.5|2091|2090.7|14
1611926730000|2021-01-29 13:25:30|2090.8|2090.5|2091.3|2091|2091.3|2091|2090.8|2090.5|8
1611926740000|2021-01-29 13:25:40|2091.8|2091.5|2091.8|2091.5|2093.7|2093.4|2091.8|2091.5|40
1611926750000|2021-01-29 13:25:50|2091.6|2091.3|2093.5|2093.2|2093.5|2093.2|2091.6|2091.3|10
1611926760000|2021-01-29 13:26:00|2093.8|2093.5|2094.6|2094.3|2094.6|2094.3|2093.7|2093.4|30
1611926770000|2021-01-29 13:26:10|2094|2093.7|2093.5|2093.2|2094|2093.7|2093.5|2093.2|6
1611926780000|2021-01-29 13:26:20|2092.8|2092.5|2093.2|2092.9|2093.6|2093.3|2092.8|2092.5|12
1611926790000|2021-01-29 13:26:30|2093.1|2092.8|2093.7|2093.4|2093.7|2093.4|2093.1|2092.8|11
1611926800000|2021-01-29 13:26:40|2093.2|2092.9|2092.2|2091.9|2093.2|2092.9|2092.2|2091.9|4
1611926810000|2021-01-29 13:26:50|2093.5|2093.2|2094.1|2093.8|2094.3|2094|2093.4|2093.1|16
1611926820000|2021-01-29 13:27:00|2093.7|2093.4|2093.3|2093|2094.3|2094|2093.3|2093|29
1611926830000|2021-01-29 13:27:10|2092.9|2092.6|2093.8|2093.5|2094.2|2093.9|2092.9|2092.6|24
1611926840000|2021-01-29 13:27:20|2093.4|2093.1|2092.3|2092|2093.4|2093.1|2092.2|2091.9|11
1611926850000|2021-01-29 13:27:30|2092.1|2091.8|2091.9|2091.6|2092.9|2092.6|2091.6|2091.3|17
1611926870000|2021-01-29 13:27:50|2092.5|2092.2|2093|2092.7|2093|2092.7|2092.5|2092.2|30
1611926880000|2021-01-29 13:28:00|2092.5|2092.2|2092.9|2092.6|2092.9|2092.6|2092.5|2092.2|26
1611926890000|2021-01-29 13:28:10|2093|2092.7|2093.1|2092.8|2093.1|2092.8|2093|2092.7|2
1611926900000|2021-01-29 13:28:20|2093.4|2093.1|2092.9|2092.6|2093.4|2093.1|2092.7|2092.4|4
1611926920000|2021-01-29 13:28:40|2092.4|2092.1|2092.5|2092.2|2092.5|2092.2|2092.4|2092.1|6
1611926930000|2021-01-29 13:28:50|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|1
1611926950000|2021-01-29 13:29:10|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|3
1611926960000|2021-01-29 13:29:20|2092.5|2092.2|2092.6|2092.3|2092.6|2092.3|2092.5|2092.2|3
1611926970000|2021-01-29 13:29:30|2093|2092.7|2093.1|2092.8|2093.1|2092.8|2093|2092.7|2
1611926980000|2021-01-29 13:29:40|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2
1611926990000|2021-01-29 13:29:50|2092|2091.7|2091.8|2091.5|2092|2091.7|2091.8|2091.5|6
1611927000000|2021-01-29 13:30:00|2092.8|2092.5|2092.8|2092.5|2093.1|2092.8|2092.8|2092.5|6
1611927010000|2021-01-29 13:30:10|2092.3|2092|2093.8|2093.5|2093.8|2093.5|2091.8|2091.5|28
1611927020000|2021-01-29 13:30:20|2094|2093.7|2094|2093.7|2094.4|2094.1|2094|2093.7|16
1611927030000|2021-01-29 13:30:30|2093.9|2093.6|2093.2|2092.9|2093.9|2093.6|2093.2|2092.9|4
1611927040000|2021-01-29 13:30:40|2093|2092.7|2093.1|2092.8|2093.2|2092.9|2092.6|2092.3|41
1611927050000|2021-01-29 13:30:50|2093.7|2093.4|2094|2093.7|2094|2093.7|2093.7|2093.4|4
1611927060000|2021-01-29 13:31:00|2093.6|2093.3|2093.7|2093.4|2093.8|2093.5|2092.8|2092.5|39
1611927070000|2021-01-29 13:31:10|2094.4|2094.1|2094.8|2094.5|2095.2|2094.9|2094.4|2094.1|18
1611927080000|2021-01-29 13:31:20|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2
1611927090000|2021-01-29 13:31:30|2095.1|2094.8|2095.5|2095.2|2095.7|2095.4|2095.1|2094.8|12
1611927100000|2021-01-29 13:31:40|2095.1|2094.8|2096.3|2096|2096.3|2096|2095.1|2094.8|10
1611927110000|2021-01-29 13:31:50|2096.9|2096.6|2096.6|2096.3|2096.9|2096.6|2096|2095.7|56
1611927120000|2021-01-29 13:32:00|2096.1|2095.8|2095.6|2095.3|2096.2|2095.9|2095.6|2095.3|16
1611927130000|2021-01-29 13:32:10|2095.8|2095.5|2096.1|2095.8|2096.4|2096.1|2095.8|2095.5|19
1611927140000|2021-01-29 13:32:20|2096.2|2095.9|2096|2095.7|2096.3|2096|2096|2095.7|7
1611927150000|2021-01-29 13:32:30|2096.2|2095.9|2097.1|2096.8|2097.1|2096.8|2096.2|2095.9|42
1611927160000|2021-01-29 13:32:40|2097|2096.7|2096.6|2096.3|2097.1|2096.8|2096.5|2096.2|17
1611927170000|2021-01-29 13:32:50|2096.7|2096.4|2097.3|2097|2097.7|2097.4|2096.7|2096.4|14
1611927180000|2021-01-29 13:33:00|2097.4|2097.1|2096.8|2096.5|2097.5|2097.2|2096.8|2096.5|25
1611927190000|2021-01-29 13:33:10|2097.3|2097|2097.2|2096.9|2097.4|2097.1|2097.2|2096.9|5
1611927200000|2021-01-29 13:33:20|2097.4|2097.1|2096.9|2096.6|2097.4|2097.1|2096.9|2096.6|4
1611927210000|2021-01-29 13:33:30|2097.3|2097|2095.5|2095.2|2097.3|2097|2095.5|2095.2|19
1611927220000|2021-01-29 13:33:40|2096.3|2096|2096.2|2095.9|2096.3|2096|2095.7|2095.4|11
1611927230000|2021-01-29 13:33:50|2096.7|2096.4|2096|2095.7|2096.7|2096.4|2095.9|2095.6|13
1611927240000|2021-01-29 13:34:00|2095.6|2095.3|2096.1|2095.8|2096.1|2095.8|2095.6|2095.3|23
1611927250000|2021-01-29 13:34:10|2096.5|2096.2|2098.3|2098|2098.3|2098|2096.2|2095.9|42
1611927260000|2021-01-29 13:34:20|2098.1|2097.8|2098.1|2097.8|2098.7|2098.4|2098.1|2097.8|15
1611927270000|2021-01-29 13:34:30|2097.8|2097.5|2097.9|2097.6|2097.9|2097.6|2097.5|2097.2|10
1611927280000|2021-01-29 13:34:40|2097.1|2096.8|2097|2096.7|2097.1|2096.8|2096.6|2096.3|14
1611927290000|2021-01-29 13:34:50|2096.2|2095.9|2097.6|2097.3|2097.6|2097.3|2096.1|2095.8|9
1611927300000|2021-01-29 13:35:00|2097|2096.7|2096.6|2096.3|2097|2096.7|2096.4|2096.1|6
1611927310000|2021-01-29 13:35:10|2095.8|2095.5|2096.2|2095.9|2096.2|2095.9|2095.8|2095.5|10
1611927320000|2021-01-29 13:35:20|2096.5|2096.2|2096.2|2095.9|2096.5|2096.2|2096.2|2095.9|7
1611927330000|2021-01-29 13:35:30|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.4|2096.1|7
1611927340000|2021-01-29 13:35:40|2095.9|2095.6|2096.5|2096.2|2096.5|2096.2|2095.4|2095.1|5
1611927350000|2021-01-29 13:35:50|2096.6|2096.3|2096.8|2096.5|2096.9|2096.6|2096.6|2096.3|8
1611927360000|2021-01-29 13:36:00|2096.6|2096.3|2097.3|2097|2097.4|2097.1|2096.6|2096.3|10
1611927370000|2021-01-29 13:36:10|2097.7|2097.4|2097.3|2097|2097.7|2097.4|2097.3|2097|4
1611927380000|2021-01-29 13:36:20|2097.7|2097.4|2098.2|2097.9|2098.4|2098.1|2097.7|2097.4|18
1611927390000|2021-01-29 13:36:30|2098.5|2098.2|2098.7|2098.4|2098.7|2098.4|2098.3|2098|8
1611927400000|2021-01-29 13:36:40|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1611927410000|2021-01-29 13:36:50|2097.7|2097.4|2098.7|2098.4|2098.7|2098.4|2097.7|2097.4|15
1611927420000|2021-01-29 13:37:00|2099|2098.7|2098.9|2098.6|2099.7|2099.4|2098.5|2098.2|32
1611927430000|2021-01-29 13:37:10|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.7|2098.4|7
1611927440000|2021-01-29 13:37:20|2098.7|2098.4|2099.4|2099.1|2099.7|2099.4|2098.4|2098.1|19
1611927450000|2021-01-29 13:37:30|2099.9|2099.6|2100.6|2100.3|2100.7|2100.4|2099.5|2099.2|27
1611927460000|2021-01-29 13:37:40|2100.7|2100.4|2100.5|2100.2|2100.8|2100.5|2100.4|2100.1|4
1611927470000|2021-01-29 13:37:50|2100.9|2100.6|2101.3|2101|2101.3|2101|2100.4|2100.1|17
1611927480000|2021-01-29 13:38:00|2101.5|2101.2|2103.2|2102.9|2103.9|2103.6|2101.5|2101.2|66
1611927490000|2021-01-29 13:38:10|2104.7|2104.4|2103.7|2103.4|2105|2104.7|2103.6|2103.3|146
1611927500000|2021-01-29 13:38:20|2103.3|2103|2103.7|2103.4|2104.1|2103.8|2103.2|2102.9|46
1611927510000|2021-01-29 13:38:30|2103.8|2103.5|2103.6|2103.3|2104.3|2104|2103.6|2103.3|23
1611927520000|2021-01-29 13:38:40|2102.9|2102.6|2102|2101.7|2102.9|2102.6|2101|2100.7|42
1611927530000|2021-01-29 13:38:50|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|5
1611927540000|2021-01-29 13:39:00|2102|2101.7|2101.3|2101|2102|2101.7|2100.6|2100.3|10
1611927550000|2021-01-29 13:39:10|2101.5|2101.2|2101.4|2101.1|2101.7|2101.4|2101.4|2101.1|9
1611927560000|2021-01-29 13:39:20|2101.8|2101.5|2102|2101.7|2102.6|2102.3|2101.8|2101.5|8
1611927570000|2021-01-29 13:39:30|2102.6|2102.3|2103.1|2102.8|2103.1|2102.8|2102.5|2102.2|8
1611927580000|2021-01-29 13:39:40|2103|2102.7|2101.4|2101.1|2103|2102.7|2101.4|2101.1|53
1611927590000|2021-01-29 13:39:50|2100.8|2100.5|2100.9|2100.6|2101.5|2101.2|2100.8|2100.5|21
1611927600000|2021-01-29 13:40:00|2101.1|2100.8|2101.9|2101.6|2101.9|2101.6|2100.9|2100.6|11
1611927610000|2021-01-29 13:40:10|2102|2101.7|2101.9|2101.6|2102.7|2102.4|2101.7|2101.4|7
1611927620000|2021-01-29 13:40:20|2102.5|2102.2|2104.3|2104|2104.3|2104|2102.5|2102.2|22
1611927630000|2021-01-29 13:40:30|2104|2103.7|2105.6|2105.3|2105.6|2105.3|2103.6|2103.3|66
1611927640000|2021-01-29 13:40:40|2105.5|2105.2|2106.4|2106.1|2106.9|2106.6|2105|2104.7|48
1611927650000|2021-01-29 13:40:50|2106.3|2106|2108.8|2108.5|2108.8|2108.5|2106.1|2105.8|47
1611927660000|2021-01-29 13:41:00|2108.9|2108.6|2108|2107.7|2110.8|2110.5|2108|2107.7|92
1611927670000|2021-01-29 13:41:10|2107.7|2107.4|2108.5|2108.2|2109.1|2108.8|2107.2|2106.9|33
1611927680000|2021-01-29 13:41:20|2108.2|2107.9|2110.2|2109.9|2110.2|2109.9|2108|2107.7|44
1611927690000|2021-01-29 13:41:30|2109.9|2109.6|2110|2109.7|2110.2|2109.9|2107.8|2107.5|41
1611927700000|2021-01-29 13:41:40|2109.9|2109.6|2108.4|2108.1|2110|2109.7|2108.1|2107.8|39
1611927710000|2021-01-29 13:41:50|2109.4|2109.1|2109.1|2108.8|2109.4|2109.1|2108.4|2108.1|68
1611927720000|2021-01-29 13:42:00|2108.8|2108.5|2108.9|2108.6|2109.7|2109.4|2108.8|2108.5|21
1611927730000|2021-01-29 13:42:10|2108.8|2108.5|2107.8|2107.5|2109|2108.7|2107.3|2107|53
1611927740000|2021-01-29 13:42:20|2107.6|2107.3|2107.5|2107.2|2108.1|2107.8|2106.9|2106.6|31
1611927750000|2021-01-29 13:42:30|2107.2|2106.9|2108|2107.7|2108|2107.7|2107.2|2106.9|24
1611927760000|2021-01-29 13:42:40|2107.6|2107.3|2108.1|2107.8|2108.2|2107.9|2107.6|2107.3|13
1611927770000|2021-01-29 13:42:50|2108.2|2107.9|2109.1|2108.8|2109.1|2108.8|2108.2|2107.9|2
1611927780000|2021-01-29 13:43:00|2109|2108.7|2109.4|2109.1|2109.4|2109.1|2108.8|2108.5|28
1611927790000|2021-01-29 13:43:10|2108.9|2108.6|2108.7|2108.4|2109|2108.7|2108.4|2108.1|10
1611927800000|2021-01-29 13:43:20|2109|2108.7|2107.3|2107|2109|2108.7|2107.3|2107|25
1611927810000|2021-01-29 13:43:30|2107.5|2107.2|2107.5|2107.2|2107.6|2107.3|2106.8|2106.5|75
1611927820000|2021-01-29 13:43:40|2107.3|2107|2107.5|2107.2|2107.7|2107.4|2106.9|2106.6|20
1611927830000|2021-01-29 13:43:50|2107.2|2106.9|2107.1|2106.8|2107.2|2106.9|2107.1|2106.8|12
1611927840000|2021-01-29 13:44:00|2107.4|2107.1|2107.9|2107.6|2107.9|2107.6|2106.7|2106.4|21
1611927850000|2021-01-29 13:44:10|2108.4|2108.1|2109.7|2109.4|2109.7|2109.4|2108.4|2108.1|10
1611927860000|2021-01-29 13:44:20|2109.8|2109.5|2109.2|2108.9|2109.8|2109.5|2109.2|2108.9|5
1611927870000|2021-01-29 13:44:30|2109.5|2109.2|2110.1|2109.8|2110.5|2110.2|2109.2|2108.9|33
1611927880000|2021-01-29 13:44:40|2110.9|2110.6|2109.7|2109.4|2110.9|2110.6|2109.7|2109.4|23
1611927890000|2021-01-29 13:44:50|2109.9|2109.6|2109.4|2109.1|2109.9|2109.6|2109.4|2109.1|8
1611927900000|2021-01-29 13:45:00|2110.5|2110.2|2108|2107.7|2110.5|2110.2|2108|2107.7|25
1611927910000|2021-01-29 13:45:10|2108.3|2108|2108.4|2108.1|2108.4|2108.1|2108.3|2108|8
1611927920000|2021-01-29 13:45:20|2108.6|2108.3|2108.3|2108|2108.6|2108.3|2107.9|2107.6|5
1611927930000|2021-01-29 13:45:30|2108.1|2107.8|2107.1|2106.8|2108.1|2107.8|2106.8|2106.5|21
1611927940000|2021-01-29 13:45:40|2107.9|2107.6|2108.5|2108.2|2108.5|2108.2|2107.9|2107.6|10
1611927950000|2021-01-29 13:45:50|2108.3|2108|2108.6|2108.3|2108.8|2108.5|2107.7|2107.4|33
1611927960000|2021-01-29 13:46:00|2108.5|2108.2|2109.1|2108.8|2109.4|2109.1|2108.5|2108.2|13
1611927970000|2021-01-29 13:46:10|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|13
1611927980000|2021-01-29 13:46:20|2110.1|2109.8|2110.5|2110.2|2111|2110.7|2110.1|2109.8|27
1611927990000|2021-01-29 13:46:30|2110.1|2109.8|2110.8|2110.5|2110.9|2110.6|2110.1|2109.8|17
1611928000000|2021-01-29 13:46:40|2110.7|2110.4|2111.1|2110.8|2111.7|2111.4|2110.7|2110.4|25
1611928010000|2021-01-29 13:46:50|2111.7|2111.4|2111.8|2111.5|2111.8|2111.5|2111.1|2110.8|10
1611928020000|2021-01-29 13:47:00|2111.7|2111.4|2112.1|2111.8|2112.1|2111.8|2111.6|2111.3|39
1611928030000|2021-01-29 13:47:10|2112.2|2111.9|2112.9|2112.6|2113.1|2112.8|2112.2|2111.9|55
1611928040000|2021-01-29 13:47:20|2113.1|2112.8|2114.1|2113.8|2114.9|2114.6|2112.9|2112.6|136
1611928050000|2021-01-29 13:47:30|2114|2113.7|2113.9|2113.6|2114.8|2114.5|2113.7|2113.4|106
1611928060000|2021-01-29 13:47:40|2113.7|2113.4|2114.2|2113.9|2114.7|2114.4|2113.6|2113.3|36
1611928070000|2021-01-29 13:47:50|2114.8|2114.5|2115.6|2115.3|2115.9|2115.6|2114.1|2113.8|59
1611928080000|2021-01-29 13:48:00|2115.5|2115.2|2116.6|2116.3|2116.6|2116.3|2115|2114.7|47
1611928090000|2021-01-29 13:48:10|2116.2|2115.9|2117.2|2116.9|2117.2|2116.9|2115.9|2115.6|51
1611928100000|2021-01-29 13:48:20|2117.8|2117.5|2118.4|2118.1|2118.4|2118.1|2117.4|2117.1|103
1611928110000|2021-01-29 13:48:30|2118.1|2117.8|2119.9|2119.6|2119.9|2119.6|2118|2117.7|141
1611928120000|2021-01-29 13:48:40|2120|2119.7|2118.2|2117.9|2120.6|2120.3|2118.2|2117.9|209
1611928130000|2021-01-29 13:48:50|2117.7|2117.4|2118.6|2118.3|2118.6|2118.3|2117.5|2117.2|67
1611928140000|2021-01-29 13:49:00|2118.3|2118|2118.3|2118|2119.4|2119.1|2117.9|2117.6|63
1611928150000|2021-01-29 13:49:10|2118.9|2118.6|2118.4|2118.1|2119.3|2119|2118.4|2118.1|47
1611928160000|2021-01-29 13:49:20|2118.7|2118.4|2119.6|2119.3|2119.6|2119.3|2118.3|2118|39
1611928170000|2021-01-29 13:49:30|2119.5|2119.2|2120|2119.7|2120.2|2119.9|2119.1|2118.8|34
1611928180000|2021-01-29 13:49:40|2119.4|2119.1|2119.5|2119.2|2119.9|2119.6|2118.9|2118.6|52
1611928190000|2021-01-29 13:49:50|2119.8|2119.5|2118.8|2118.5|2120.1|2119.8|2118.8|2118.5|27
1611928200000|2021-01-29 13:50:00|2119.4|2119.1|2117.8|2117.5|2119.4|2119.1|2117.5|2117.2|66
1611928210000|2021-01-29 13:50:10|2117.6|2117.3|2114.5|2114.2|2117.6|2117.3|2114.4|2114.1|123
1611928220000|2021-01-29 13:50:20|2114|2113.7|2114|2113.7|2114.5|2114.2|2113.1|2112.8|28
1611928230000|2021-01-29 13:50:30|2113.5|2113.2|2113.5|2113.2|2114.1|2113.8|2113.5|2113.2|9
1611928240000|2021-01-29 13:50:40|2114.3|2114|2113.5|2113.2|2115.1|2114.8|2113.5|2113.2|22
1611928250000|2021-01-29 13:50:50|2113.8|2113.5|2113.5|2113.2|2114.5|2114.2|2113.3|2113|43
1611928260000|2021-01-29 13:51:00|2113.1|2112.8|2113.4|2113.1|2114.1|2113.8|2113.1|2112.8|37
1611928270000|2021-01-29 13:51:10|2112.9|2112.6|2111.3|2111|2113|2112.7|2111|2110.7|77
1611928280000|2021-01-29 13:51:20|2111|2110.7|2111|2110.7|2111.5|2111.2|2111|2110.7|24
1611928290000|2021-01-29 13:51:30|2111.5|2111.2|2111.5|2111.2|2111.7|2111.4|2111|2110.7|53
1611928300000|2021-01-29 13:51:40|2111.8|2111.5|2111.5|2111.2|2112.1|2111.8|2111.2|2110.9|16
1611928310000|2021-01-29 13:51:50|2111.6|2111.3|2114.9|2114.6|2114.9|2114.6|2111.6|2111.3|18
1611928320000|2021-01-29 13:52:00|2114.5|2114.2|2114.3|2114|2114.5|2114.2|2113.8|2113.5|27
1611928330000|2021-01-29 13:52:10|2113.6|2113.3|2112.3|2112|2113.6|2113.3|2111|2110.7|62
1611928340000|2021-01-29 13:52:20|2111.9|2111.6|2112.7|2112.4|2112.7|2112.4|2111.6|2111.3|24
1611928350000|2021-01-29 13:52:30|2112.1|2111.8|2113.1|2112.8|2113.1|2112.8|2112.1|2111.8|19
1611928360000|2021-01-29 13:52:40|2113|2112.7|2112.7|2112.4|2113|2112.7|2112.7|2112.4|6
1611928370000|2021-01-29 13:52:50|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|2111.8|2111.5|1
1611928380000|2021-01-29 13:53:00|2111.9|2111.6|2112.4|2112.1|2112.4|2112.1|2111.9|2111.6|6
1611928390000|2021-01-29 13:53:10|2111.6|2111.3|2111.8|2111.5|2111.8|2111.5|2111.4|2111.1|10
1611928400000|2021-01-29 13:53:20|2112|2111.7|2111.7|2111.4|2112.4|2112.1|2111.7|2111.4|15
1611928410000|2021-01-29 13:53:30|2111.6|2111.3|2111.4|2111.1|2111.6|2111.3|2111.4|2111.1|6
1611928420000|2021-01-29 13:53:40|2111.2|2110.9|2111.2|2110.9|2111.4|2111.1|2110.6|2110.3|15
1611928430000|2021-01-29 13:53:50|2111.1|2110.8|2111|2110.7|2111.1|2110.8|2110.6|2110.3|19
1611928440000|2021-01-29 13:54:00|2111.2|2110.9|2111|2110.7|2111.2|2110.9|2110.8|2110.5|11
1611928450000|2021-01-29 13:54:10|2110.8|2110.5|2110.9|2110.6|2110.9|2110.6|2110.1|2109.8|6
1611928460000|2021-01-29 13:54:20|2110.7|2110.4|2110.4|2110.1|2110.7|2110.4|2110.1|2109.8|13
1611928470000|2021-01-29 13:54:30|2110.1|2109.8|2110.2|2109.9|2110.7|2110.4|2110.1|2109.8|10
1611928480000|2021-01-29 13:54:40|2110.7|2110.4|2110.4|2110.1|2110.8|2110.5|2110.4|2110.1|5
1611928490000|2021-01-29 13:54:50|2110.8|2110.5|2112|2111.7|2112|2111.7|2110.7|2110.4|33
1611928500000|2021-01-29 13:55:00|2111.9|2111.6|2113|2112.7|2113|2112.7|2111.9|2111.6|9
1611928510000|2021-01-29 13:55:10|2113.2|2112.9|2113.9|2113.6|2114.3|2114|2113.2|2112.9|39
1611928520000|2021-01-29 13:55:20|2114.3|2114|2115.1|2114.8|2115.1|2114.8|2114.2|2113.9|14
1611928530000|2021-01-29 13:55:30|2115.3|2115|2117.1|2116.8|2117.1|2116.8|2115.3|2115|22
1611928540000|2021-01-29 13:55:40|2116.6|2116.3|2114.1|2113.8|2116.6|2116.3|2114.1|2113.8|30
1611928550000|2021-01-29 13:55:50|2114.3|2114|2113.4|2113.1|2114.6|2114.3|2113.4|2113.1|20
1611928560000|2021-01-29 13:56:00|2112.9|2112.6|2113|2112.7|2113|2112.7|2112.9|2112.6|11
1611928570000|2021-01-29 13:56:10|2113.4|2113.1|2114.1|2113.8|2114.1|2113.8|2113.4|2113.1|7
1611928580000|2021-01-29 13:56:20|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2
1611928590000|2021-01-29 13:56:30|2113.9|2113.6|2114.7|2114.4|2114.7|2114.4|2113.9|2113.6|9
1611928600000|2021-01-29 13:56:40|2115|2114.7|2114.6|2114.3|2115|2114.7|2114.6|2114.3|18
1611928610000|2021-01-29 13:56:50|2114.3|2114|2114.2|2113.9|2114.3|2114|2114.2|2113.9|6
1611928620000|2021-01-29 13:57:00|2114|2113.7|2113.4|2113.1|2114|2113.7|2113.4|2113.1|46
1611928630000|2021-01-29 13:57:10|2113.5|2113.2|2113.9|2113.6|2114.2|2113.9|2113.5|2113.2|20
1611928640000|2021-01-29 13:57:20|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|1
1611928650000|2021-01-29 13:57:30|2114.3|2114|2114.2|2113.9|2114.3|2114|2114.2|2113.9|2
1611928660000|2021-01-29 13:57:40|2113.8|2113.5|2113.6|2113.3|2114.1|2113.8|2113.6|2113.3|15
1611928670000|2021-01-29 13:57:50|2114.1|2113.8|2113.6|2113.3|2114.1|2113.8|2113.6|2113.3|3
1611928680000|2021-01-29 13:58:00|2114|2113.7|2114|2113.7|2114.3|2114|2113.7|2113.4|29
1611928690000|2021-01-29 13:58:10|2114.2|2113.9|2113.8|2113.5|2114.2|2113.9|2113.8|2113.5|40
1611928700000|2021-01-29 13:58:20|2113.5|2113.2|2114.1|2113.8|2114.1|2113.8|2113.5|2113.2|29
1611928710000|2021-01-29 13:58:30|2113.6|2113.3|2113.8|2113.5|2114|2113.7|2113.5|2113.2|44
1611928720000|2021-01-29 13:58:40|2113.9|2113.6|2113.7|2113.4|2114.1|2113.8|2113.7|2113.4|6
1611928730000|2021-01-29 13:58:50|2113.3|2113|2113.2|2112.9|2113.3|2113|2113.2|2112.9|2
1611928740000|2021-01-29 13:59:00|2113.4|2113.1|2113.1|2112.8|2113.8|2113.5|2113.1|2112.8|34
1611928750000|2021-01-29 13:59:10|2112.6|2112.3|2111.1|2110.8|2112.8|2112.5|2111.1|2110.8|46
1611928760000|2021-01-29 13:59:20|2110.9|2110.6|2111.4|2111.1|2111.4|2111.1|2110.9|2110.6|7
1611928770000|2021-01-29 13:59:30|2112.1|2111.8|2111.9|2111.6|2112.4|2112.1|2111.9|2111.6|15
1611928780000|2021-01-29 13:59:40|2111.7|2111.4|2111.6|2111.3|2111.8|2111.5|2111.6|2111.3|8
1611928790000|2021-01-29 13:59:50|2111.5|2111.2|2111.6|2111.3|2112.4|2112.1|2111.5|2111.2|24
1611928800000|2021-01-29 14:00:00|2111.8|2111.5|2111.7|2111.4|2111.9|2111.6|2111.3|2111|38
1611928810000|2021-01-29 14:00:10|2112.3|2112|2112.7|2112.4|2112.7|2112.4|2112.3|2112|8
1611928820000|2021-01-29 14:00:20|2112.5|2112.2|2112.2|2111.9|2113.5|2113.2|2112.2|2111.9|62
1611928830000|2021-01-29 14:00:30|2112.5|2112.2|2112.2|2111.9|2112.5|2112.2|2111.5|2111.2|19
1611928840000|2021-01-29 14:00:40|2112.6|2112.3|2112.8|2112.5|2113.1|2112.8|2112.6|2112.3|23
1611928850000|2021-01-29 14:00:50|2112.6|2112.3|2112.8|2112.5|2112.8|2112.5|2112.4|2112.1|17
1611928860000|2021-01-29 14:01:00|2112.6|2112.3|2112.6|2112.3|2112.6|2112.3|2112.2|2111.9|35
1611928870000|2021-01-29 14:01:10|2112.7|2112.4|2112.8|2112.5|2113.1|2112.8|2112.7|2112.4|20
1611928880000|2021-01-29 14:01:20|2113|2112.7|2112.8|2112.5|2113.1|2112.8|2112.8|2112.5|50
1611928890000|2021-01-29 14:01:30|2113.1|2112.8|2114.2|2113.9|2114.5|2114.2|2113.1|2112.8|75
1611928900000|2021-01-29 14:01:40|2113.9|2113.6|2113.7|2113.4|2114.5|2114.2|2113.7|2113.4|23
1611928910000|2021-01-29 14:01:50|2114.1|2113.8|2114.9|2114.6|2114.9|2114.6|2114.1|2113.8|24
1611928920000|2021-01-29 14:02:00|2115|2114.7|2115.9|2115.6|2116.4|2116.1|2115|2114.7|37
1611928930000|2021-01-29 14:02:10|2115.5|2115.2|2115.5|2115.2|2116|2115.7|2115|2114.7|20
1611928940000|2021-01-29 14:02:20|2115.6|2115.3|2115.8|2115.5|2115.8|2115.5|2115.3|2115|14
1611928950000|2021-01-29 14:02:30|2115.9|2115.6|2116|2115.7|2116.1|2115.8|2115.7|2115.4|21
1611928960000|2021-01-29 14:02:40|2115.5|2115.2|2116.3|2116|2116.3|2116|2115.5|2115.2|20
1611928970000|2021-01-29 14:02:50|2116.1|2115.8|2117.2|2116.9|2117.2|2116.9|2116|2115.7|24
1611928980000|2021-01-29 14:03:00|2117|2116.7|2116.5|2116.2|2117.2|2116.9|2116.3|2116|30
1611928990000|2021-01-29 14:03:10|2116.8|2116.5|2117.2|2116.9|2117.2|2116.9|2116.7|2116.4|15
1611929000000|2021-01-29 14:03:20|2116.9|2116.6|2116.5|2116.2|2117|2116.7|2116.5|2116.2|13
1611929010000|2021-01-29 14:03:30|2116.4|2116.1|2116.6|2116.3|2116.7|2116.4|2116.1|2115.8|18
1611929020000|2021-01-29 14:03:40|2116.7|2116.4|2116.4|2116.1|2116.7|2116.4|2116.2|2115.9|13
1611929030000|2021-01-29 14:03:50|2116.7|2116.4|2117|2116.7|2117.1|2116.8|2116.5|2116.2|17
1611929040000|2021-01-29 14:04:00|2116.9|2116.6|2116.9|2116.6|2117.1|2116.8|2116.4|2116.1|87
1611929050000|2021-01-29 14:04:10|2117.2|2116.9|2117.2|2116.9|2117.4|2117.1|2117.2|2116.9|15
1611929060000|2021-01-29 14:04:20|2117.1|2116.8|2117.1|2116.8|2117.5|2117.2|2117.1|2116.8|26
1611929070000|2021-01-29 14:04:30|2117.3|2117|2117.2|2116.9|2117.6|2117.3|2117.2|2116.9|10
1611929080000|2021-01-29 14:04:40|2117.5|2117.2|2118|2117.7|2118|2117.7|2117.5|2117.2|20
1611929090000|2021-01-29 14:04:50|2118.3|2118|2118.9|2118.6|2119.2|2118.9|2118.3|2118|76
1611929100000|2021-01-29 14:05:00|2118.8|2118.5|2117.1|2116.8|2118.9|2118.6|2116.6|2116.3|41
1611929110000|2021-01-29 14:05:10|2118.6|2118.3|2118.4|2118.1|2118.7|2118.4|2118.4|2118.1|18
1611929120000|2021-01-29 14:05:20|2118.5|2118.2|2118.6|2118.3|2118.9|2118.6|2118.5|2118.2|12
1611929130000|2021-01-29 14:05:30|2119|2118.7|2119.3|2119|2119.9|2119.6|2118.5|2118.2|37
1611929140000|2021-01-29 14:05:40|2119.1|2118.8|2118.7|2118.4|2119.1|2118.8|2118.7|2118.4|11
1611929150000|2021-01-29 14:05:50|2118.3|2118|2118.4|2118.1|2118.5|2118.2|2118.3|2118|8
1611929160000|2021-01-29 14:06:00|2118.6|2118.3|2118.4|2118.1|2118.6|2118.3|2118.3|2118|30
1611929170000|2021-01-29 14:06:10|2118.3|2118|2118|2117.7|2118.3|2118|2118|2117.7|8
1611929180000|2021-01-29 14:06:20|2118.3|2118|2117.9|2117.6|2118.4|2118.1|2117.9|2117.6|24
1611929190000|2021-01-29 14:06:30|2117.6|2117.3|2117|2116.7|2117.9|2117.6|2117|2116.7|20
1611929200000|2021-01-29 14:06:40|2116.6|2116.3|2116.9|2116.6|2117.2|2116.9|2115.9|2115.6|57
1611929210000|2021-01-29 14:06:50|2116.6|2116.3|2116|2115.7|2116.6|2116.3|2115.3|2115|46
1611929220000|2021-01-29 14:07:00|2115.8|2115.5|2117.1|2116.8|2117.1|2116.8|2115.8|2115.5|40
1611929230000|2021-01-29 14:07:10|2116.7|2116.4|2115.7|2115.4|2117.4|2117.1|2115.6|2115.3|105
1611929240000|2021-01-29 14:07:20|2115.9|2115.6|2115.7|2115.4|2116.4|2116.1|2115.7|2115.4|33
1611929250000|2021-01-29 14:07:30|2115.8|2115.5|2116.4|2116.1|2116.5|2116.2|2115.8|2115.5|118
1611929260000|2021-01-29 14:07:40|2116|2115.7|2116.8|2116.5|2117|2116.7|2115.9|2115.6|30
1611929270000|2021-01-29 14:07:50|2116.6|2116.3|2116.7|2116.4|2116.7|2116.4|2116.5|2116.2|6
1611929280000|2021-01-29 14:08:00|2116.6|2116.3|2116.3|2116|2116.9|2116.6|2116.1|2115.8|61
1611929290000|2021-01-29 14:08:10|2116.2|2115.9|2116.6|2116.3|2116.8|2116.5|2116|2115.7|13
1611929300000|2021-01-29 14:08:20|2116.2|2115.9|2116|2115.7|2116.2|2115.9|2116|2115.7|9
1611929310000|2021-01-29 14:08:30|2116.3|2116|2116.3|2116|2116.3|2116|2115.8|2115.5|29
1611929320000|2021-01-29 14:08:40|2116.6|2116.3|2116.6|2116.3|2116.8|2116.5|2116.4|2116.1|10
1611929330000|2021-01-29 14:08:50|2116.8|2116.5|2116.5|2116.2|2117|2116.7|2116.5|2116.2|13
1611929340000|2021-01-29 14:09:00|2116.8|2116.5|2116.9|2116.6|2117|2116.7|2116.7|2116.4|21
1611929350000|2021-01-29 14:09:10|2117|2116.7|2116.5|2116.2|2117.1|2116.8|2116.5|2116.2|18
1611929360000|2021-01-29 14:09:20|2116.7|2116.4|2116.7|2116.4|2116.8|2116.5|2116.3|2116|23
1611929370000|2021-01-29 14:09:30|2116.8|2116.5|2117|2116.7|2117.1|2116.8|2116.6|2116.3|62
1611929380000|2021-01-29 14:09:40|2117.1|2116.8|2117|2116.7|2117.1|2116.8|2116.4|2116.1|22
1611929390000|2021-01-29 14:09:50|2116.6|2116.3|2114.8|2114.5|2116.6|2116.3|2114.8|2114.5|42
1611929400000|2021-01-29 14:10:00|2115.1|2114.8|2113.7|2113.4|2115.1|2114.8|2113.4|2113.1|53
1611929410000|2021-01-29 14:10:10|2113.5|2113.2|2113.8|2113.5|2113.9|2113.6|2113.5|2113.2|13
1611929420000|2021-01-29 14:10:20|2113.5|2113.2|2113.8|2113.5|2113.8|2113.5|2113.5|2113.2|7
1611929430000|2021-01-29 14:10:30|2113.5|2113.2|2113.6|2113.3|2113.6|2113.3|2113.2|2112.9|22
1611929440000|2021-01-29 14:10:40|2113.2|2112.9|2112.7|2112.4|2113.4|2113.1|2112.7|2112.4|95
1611929450000|2021-01-29 14:10:50|2113.1|2112.8|2113.3|2113|2113.3|2113|2113.1|2112.8|3
1611929460000|2021-01-29 14:11:00|2113.5|2113.2|2113.9|2113.6|2113.9|2113.6|2113.5|2113.2|11
1611929470000|2021-01-29 14:11:10|2113.7|2113.4|2114|2113.7|2114|2113.7|2113.6|2113.3|40
1611929480000|2021-01-29 14:11:20|2114.4|2114.1|2115|2114.7|2115.5|2115.2|2114.4|2114.1|17
1611929500000|2021-01-29 14:11:40|2115.1|2114.8|2114.9|2114.6|2115.4|2115.1|2114.9|2114.6|20
1611929510000|2021-01-29 14:11:50|2115.1|2114.8|2115.3|2115|2115.3|2115|2114.9|2114.6|21
1611929520000|2021-01-29 14:12:00|2115.4|2115.1|2116.5|2116.2|2116.5|2116.2|2115.4|2115.1|41
1611929530000|2021-01-29 14:12:10|2115.8|2115.5|2116.1|2115.8|2116.2|2115.9|2115.8|2115.5|21
1611929540000|2021-01-29 14:12:20|2116.2|2115.9|2115.9|2115.6|2116.2|2115.9|2115.9|2115.6|8
1611929550000|2021-01-29 14:12:30|2116.1|2115.8|2116.3|2116|2116.4|2116.1|2116.1|2115.8|5
1611929560000|2021-01-29 14:12:40|2116|2115.7|2115.9|2115.6|2116|2115.7|2115.9|2115.6|13
1611929570000|2021-01-29 14:12:50|2116.2|2115.9|2116.2|2115.9|2116.5|2116.2|2116.2|2115.9|9
1611929580000|2021-01-29 14:13:00|2116.7|2116.4|2116.2|2115.9|2116.8|2116.5|2116.2|2115.9|35
1611929590000|2021-01-29 14:13:10|2116.1|2115.8|2115.5|2115.2|2116.3|2116|2115.5|2115.2|43
1611929600000|2021-01-29 14:13:20|2115.6|2115.3|2115.9|2115.6|2116|2115.7|2115.2|2114.9|44
1611929610000|2021-01-29 14:13:30|2115.6|2115.3|2115.4|2115.1|2116|2115.7|2114.9|2114.6|70
1611929620000|2021-01-29 14:13:40|2115.3|2115|2116.1|2115.8|2116.1|2115.8|2115.3|2115|20
1611929630000|2021-01-29 14:13:50|2116.4|2116.1|2116.1|2115.8|2116.4|2116.1|2116.1|2115.8|6
1611929640000|2021-01-29 14:14:00|2116.8|2116.5|2116.6|2116.3|2117.2|2116.9|2116.6|2116.3|34
1611929650000|2021-01-29 14:14:10|2117|2116.7|2116.6|2116.3|2117|2116.7|2116.6|2116.3|13
1611929660000|2021-01-29 14:14:20|2116.7|2116.4|2116.3|2116|2116.7|2116.4|2116.3|2116|8
1611929670000|2021-01-29 14:14:30|2116.8|2116.5|2117.9|2117.6|2118.2|2117.9|2116.8|2116.5|42
1611929680000|2021-01-29 14:14:40|2117.8|2117.5|2117.5|2117.2|2118|2117.7|2117.4|2117.1|9
1611929690000|2021-01-29 14:14:50|2117.8|2117.5|2117.7|2117.4|2117.9|2117.6|2117.7|2117.4|21
1611929700000|2021-01-29 14:15:00|2117.6|2117.3|2117.7|2117.4|2117.8|2117.5|2117.3|2117|28
1611929710000|2021-01-29 14:15:10|2117.6|2117.3|2115.8|2115.5|2117.6|2117.3|2115.8|2115.5|37
1611929720000|2021-01-29 14:15:20|2116.1|2115.8|2114.8|2114.5|2116.1|2115.8|2114.8|2114.5|15
1611929730000|2021-01-29 14:15:30|2114.5|2114.2|2114.9|2114.6|2115.2|2114.9|2114.5|2114.2|9
1611929740000|2021-01-29 14:15:40|2115.3|2115|2114.5|2114.2|2115.3|2115|2114.4|2114.1|18
1611929750000|2021-01-29 14:15:50|2114.4|2114.1|2113.8|2113.5|2114.4|2114.1|2113.8|2113.5|16
1611929760000|2021-01-29 14:16:00|2113.6|2113.3|2112.1|2111.8|2113.7|2113.4|2112.1|2111.8|32
1611929770000|2021-01-29 14:16:10|2111.9|2111.6|2113|2112.7|2113.4|2113.1|2111.9|2111.6|35
1611929780000|2021-01-29 14:16:20|2113.1|2112.8|2114|2113.7|2114.7|2114.4|2113.1|2112.8|24
1611929790000|2021-01-29 14:16:30|2114.6|2114.3|2115.2|2114.9|2115.2|2114.9|2114.6|2114.3|6
1611929800000|2021-01-29 14:16:40|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|1
1611929810000|2021-01-29 14:16:50|2115.5|2115.2|2115.1|2114.8|2115.8|2115.5|2115.1|2114.8|34
1611929820000|2021-01-29 14:17:00|2115|2114.7|2113.5|2113.2|2115|2114.7|2113.5|2113.2|16
1611929830000|2021-01-29 14:17:10|2113.7|2113.4|2114.7|2114.4|2114.7|2114.4|2113.3|2113|28
1611929840000|2021-01-29 14:17:20|2114.4|2114.1|2114.7|2114.4|2114.7|2114.4|2114.3|2114|3
1611929850000|2021-01-29 14:17:30|2114.9|2114.6|2114.7|2114.4|2114.9|2114.6|2114.7|2114.4|12
1611929860000|2021-01-29 14:17:40|2115.1|2114.8|2115.2|2114.9|2115.2|2114.9|2115.1|2114.8|4
1611929870000|2021-01-29 14:17:50|2115.3|2115|2115.3|2115|2115.3|2115|2115.3|2115|3
1611929880000|2021-01-29 14:18:00|2115.1|2114.8|2115.3|2115|2115.5|2115.2|2115.1|2114.8|12
1611929890000|2021-01-29 14:18:10|2115.4|2115.1|2114.8|2114.5|2115.5|2115.2|2114.8|2114.5|19
1611929900000|2021-01-29 14:18:20|2114.4|2114.1|2114.8|2114.5|2114.8|2114.5|2114.4|2114.1|12
1611929910000|2021-01-29 14:18:30|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2
1611929920000|2021-01-29 14:18:40|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|6
1611929930000|2021-01-29 14:18:50|2114.6|2114.3|2115.4|2115.1|2115.4|2115.1|2114.6|2114.3|17
1611929940000|2021-01-29 14:19:00|2115.5|2115.2|2115.2|2114.9|2115.7|2115.4|2115.2|2114.9|6
1611929950000|2021-01-29 14:19:10|2114.4|2114.1|2115.3|2115|2115.3|2115|2114.4|2114.1|66
1611929960000|2021-01-29 14:19:20|2115.5|2115.2|2113.9|2113.6|2115.5|2115.2|2113.8|2113.5|139
1611929970000|2021-01-29 14:19:30|2114.1|2113.8|2113|2112.7|2114.1|2113.8|2113|2112.7|58
1611929980000|2021-01-29 14:19:40|2112.9|2112.6|2113.2|2112.9|2113.4|2113.1|2112.9|2112.6|16
1611929990000|2021-01-29 14:19:50|2112.9|2112.6|2112.7|2112.4|2113|2112.7|2112.7|2112.4|69
1611930000000|2021-01-29 14:20:00|2113|2112.7|2112.3|2112|2113.2|2112.9|2112.3|2112|17
1611930010000|2021-01-29 14:20:10|2112.5|2112.2|2112.7|2112.4|2112.7|2112.4|2112.2|2111.9|21
1611930020000|2021-01-29 14:20:20|2112.8|2112.5|2114.2|2113.9|2114.2|2113.9|2112.6|2112.3|26
1611930030000|2021-01-29 14:20:30|2114.5|2114.2|2114.9|2114.6|2115.2|2114.9|2113.9|2113.6|22
1611930040000|2021-01-29 14:20:40|2114.5|2114.2|2114|2113.7|2114.5|2114.2|2114|2113.7|3
1611930050000|2021-01-29 14:20:50|2114.4|2114.1|2113|2112.7|2114.4|2114.1|2113|2112.7|14
1611930060000|2021-01-29 14:21:00|2113.5|2113.2|2113.8|2113.5|2114|2113.7|2113.5|2113.2|8
1611930070000|2021-01-29 14:21:10|2114.3|2114|2114.2|2113.9|2114.6|2114.3|2114.2|2113.9|6
1611930080000|2021-01-29 14:21:20|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|20
1611930090000|2021-01-29 14:21:30|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|1
1611930110000|2021-01-29 14:21:50|2114|2113.7|2113.9|2113.6|2114|2113.7|2113.7|2113.4|23
1611930120000|2021-01-29 14:22:00|2115.4|2115.1|2114.5|2114.2|2115.4|2115.1|2114.3|2114|24
1611930130000|2021-01-29 14:22:10|2114.6|2114.3|2115.2|2114.9|2115.2|2114.9|2114.4|2114.1|10
1611930140000|2021-01-29 14:22:20|2115.5|2115.2|2116.1|2115.8|2116.1|2115.8|2115.5|2115.2|19
1611930150000|2021-01-29 14:22:30|2116.4|2116.1|2115.8|2115.5|2116.4|2116.1|2115.8|2115.5|25
1611930160000|2021-01-29 14:22:40|2115.6|2115.3|2115.1|2114.8|2115.6|2115.3|2115.1|2114.8|5
1611930170000|2021-01-29 14:22:50|2115.4|2115.1|2115.5|2115.2|2116.4|2116.1|2115.4|2115.1|20
1611930180000|2021-01-29 14:23:00|2115.3|2115|2115.3|2115|2115.3|2115|2115.3|2115|2
1611930190000|2021-01-29 14:23:10|2116|2115.7|2116.3|2116|2116.7|2116.4|2116|2115.7|22
1611930200000|2021-01-29 14:23:20|2116.2|2115.9|2115.2|2114.9|2116.2|2115.9|2115.2|2114.9|13
1611930210000|2021-01-29 14:23:30|2115.6|2115.3|2116.1|2115.8|2116.1|2115.8|2115.2|2114.9|33
1611930220000|2021-01-29 14:23:40|2115.9|2115.6|2115.9|2115.6|2116|2115.7|2115.7|2115.4|90
1611930230000|2021-01-29 14:23:50|2115.7|2115.4|2114.6|2114.3|2115.9|2115.6|2114.6|2114.3|90
1611930240000|2021-01-29 14:24:00|2114.3|2114|2114|2113.7|2114.9|2114.6|2114|2113.7|59
1611930250000|2021-01-29 14:24:10|2113.8|2113.5|2114.7|2114.4|2114.7|2114.4|2113.8|2113.5|14
1611930260000|2021-01-29 14:24:20|2114.2|2113.9|2114.2|2113.9|2114.7|2114.4|2114.2|2113.9|5
1611930270000|2021-01-29 14:24:30|2114.6|2114.3|2114.3|2114|2114.8|2114.5|2114.3|2114|19
1611930280000|2021-01-29 14:24:40|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2
1611930290000|2021-01-29 14:24:50|2114.8|2114.5|2114.9|2114.6|2114.9|2114.6|2114.8|2114.5|5
1611930300000|2021-01-29 14:25:00|2115|2114.7|2116.6|2116.3|2116.6|2116.3|2114.5|2114.2|38
1611930310000|2021-01-29 14:25:10|2117|2116.7|2115.7|2115.4|2117|2116.7|2115.7|2115.4|40
1611930320000|2021-01-29 14:25:20|2116.2|2115.9|2115.8|2115.5|2116.2|2115.9|2115.1|2114.8|14
1611930330000|2021-01-29 14:25:30|2116|2115.7|2116.8|2116.5|2117.5|2117.2|2116|2115.7|33
1611930340000|2021-01-29 14:25:40|2117.3|2117|2117|2116.7|2117.3|2117|2116.8|2116.5|34
1611930350000|2021-01-29 14:25:50|2116.8|2116.5|2117|2116.7|2117|2116.7|2116.5|2116.2|9
1611930360000|2021-01-29 14:26:00|2116.9|2116.6|2116.3|2116|2117.1|2116.8|2116.3|2116|39
1611930370000|2021-01-29 14:26:10|2116.4|2116.1|2115.1|2114.8|2116.5|2116.2|2115|2114.7|102
1611930380000|2021-01-29 14:26:20|2115.6|2115.3|2115.8|2115.5|2115.8|2115.5|2115.4|2115.1|11
1611930390000|2021-01-29 14:26:30|2115.9|2115.6|2115.4|2115.1|2115.9|2115.6|2115.4|2115.1|33
1611930400000|2021-01-29 14:26:40|2115.6|2115.3|2116.4|2116.1|2116.4|2116.1|2115.6|2115.3|38
1611930410000|2021-01-29 14:26:50|2116.5|2116.2|2116.8|2116.5|2116.9|2116.6|2116.3|2116|27
1611930420000|2021-01-29 14:27:00|2116.7|2116.4|2117.1|2116.8|2117.7|2117.4|2116.7|2116.4|51
1611930430000|2021-01-29 14:27:10|2117|2116.7|2116.8|2116.5|2117|2116.7|2116.8|2116.5|9
1611930440000|2021-01-29 14:27:20|2116.6|2116.3|2115.3|2115|2116.6|2116.3|2115.3|2115|20
1611930450000|2021-01-29 14:27:30|2115.1|2114.8|2116.1|2115.8|2116.1|2115.8|2115.1|2114.8|28
1611930460000|2021-01-29 14:27:40|2115.6|2115.3|2116.5|2116.2|2116.5|2116.2|2115.6|2115.3|25
1611930470000|2021-01-29 14:27:50|2116.1|2115.8|2116.4|2116.1|2116.8|2116.5|2116.1|2115.8|24
1611930480000|2021-01-29 14:28:00|2116|2115.7|2115.6|2115.3|2116.3|2116|2115.6|2115.3|33
1611930490000|2021-01-29 14:28:10|2115.5|2115.2|2115.7|2115.4|2115.8|2115.5|2115.2|2114.9|17
1611930500000|2021-01-29 14:28:20|2115.9|2115.6|2115.1|2114.8|2115.9|2115.6|2115.1|2114.8|19
1611930510000|2021-01-29 14:28:30|2114.9|2114.6|2114.3|2114|2115.2|2114.9|2114.3|2114|81
1611930520000|2021-01-29 14:28:40|2114.5|2114.2|2113.6|2113.3|2114.6|2114.3|2113.5|2113.2|25
1611930530000|2021-01-29 14:28:50|2114.1|2113.8|2112.9|2112.6|2114.1|2113.8|2112.2|2111.9|58
1611930540000|2021-01-29 14:29:00|2113.1|2112.8|2113.9|2113.6|2113.9|2113.6|2112.5|2112.2|31
1611930550000|2021-01-29 14:29:10|2113.8|2113.5|2113.7|2113.4|2114.2|2113.9|2113.7|2113.4|7
1611930560000|2021-01-29 14:29:20|2114|2113.7|2113.5|2113.2|2114.2|2113.9|2113.5|2113.2|21
1611930570000|2021-01-29 14:29:30|2113.1|2112.8|2113.7|2113.4|2113.7|2113.4|2113.1|2112.8|31
1611930580000|2021-01-29 14:29:40|2113.9|2113.6|2114|2113.7|2114.3|2114|2113.9|2113.6|21
1611930590000|2021-01-29 14:29:50|2114.1|2113.8|2113|2112.7|2114.4|2114.1|2113|2112.7|37
1611930600000|2021-01-29 14:30:00|2113.8|2113.5|2114.7|2114.4|2114.7|2114.4|2112.7|2112.4|620
1611930610000|2021-01-29 14:30:10|2115.1|2114.8|2118.4|2118.1|2119.5|2119.2|2115.1|2114.8|527
1611930620000|2021-01-29 14:30:20|2117.8|2117.5|2114.8|2114.5|2118.5|2118.2|2114.8|2114.5|464
1611930630000|2021-01-29 14:30:30|2113.8|2113.5|2113.8|2113.5|2115.5|2115.2|2112.6|2112.3|270
1611930640000|2021-01-29 14:30:40|2113.5|2113.2|2110.6|2110.3|2113.5|2113.2|2110.3|2110|356
1611930650000|2021-01-29 14:30:50|2110.2|2109.9|2111.6|2111.3|2112.5|2112.2|2110.2|2109.9|300
1611930660000|2021-01-29 14:31:00|2111.3|2111|2112.7|2112.4|2112.8|2112.5|2111.3|2111|155
1611930670000|2021-01-29 14:31:10|2113.6|2113.3|2114.5|2114.2|2116|2115.7|2113.3|2113|181
1611930680000|2021-01-29 14:31:20|2114.6|2114.3|2113.2|2112.9|2115|2114.7|2113|2112.7|134
1611930690000|2021-01-29 14:31:30|2112.9|2112.6|2110.5|2110.2|2113.5|2113.2|2110.5|2110.2|152
1611930700000|2021-01-29 14:31:40|2110.4|2110.1|2110.8|2110.5|2111.3|2111|2110|2109.7|108
1611930710000|2021-01-29 14:31:50|2111.3|2111|2108.7|2108.4|2111.3|2111|2108.7|2108.4|135
1611930720000|2021-01-29 14:32:00|2108.2|2107.9|2108.9|2108.6|2109.6|2109.3|2107.2|2106.9|231
1611930730000|2021-01-29 14:32:10|2109.2|2108.9|2107.8|2107.5|2109.7|2109.4|2107.4|2107.1|144
1611930740000|2021-01-29 14:32:20|2107.3|2107|2107.6|2107.3|2108.5|2108.2|2107|2106.7|110
1611930750000|2021-01-29 14:32:30|2106.7|2106.4|2107.9|2107.6|2107.9|2107.6|2106.1|2105.8|151
1611930760000|2021-01-29 14:32:40|2108|2107.7|2106.3|2106|2108|2107.7|2106.2|2105.9|101
1611930770000|2021-01-29 14:32:50|2106.5|2106.2|2104|2103.7|2106.5|2106.2|2104|2103.7|230
1611930780000|2021-01-29 14:33:00|2103.7|2103.4|2105.9|2105.6|2106.2|2105.9|2103.7|2103.4|153
1611930790000|2021-01-29 14:33:10|2105.8|2105.5|2105.9|2105.6|2105.9|2105.6|2103.8|2103.5|173
1611930800000|2021-01-29 14:33:20|2106|2105.7|2107|2106.7|2107.6|2107.3|2105.2|2104.9|82
1611930810000|2021-01-29 14:33:30|2106.9|2106.6|2104.8|2104.5|2106.9|2106.6|2104.2|2103.9|134
1611930820000|2021-01-29 14:33:40|2105.5|2105.2|2106.9|2106.6|2107.1|2106.8|2105.3|2105|85
1611930830000|2021-01-29 14:33:50|2106.8|2106.5|2109.2|2108.9|2109.2|2108.9|2106.8|2106.5|65
1611930840000|2021-01-29 14:34:00|2108.9|2108.6|2109.7|2109.4|2110.8|2110.5|2108.9|2108.6|272
1611930850000|2021-01-29 14:34:10|2109.9|2109.6|2111.1|2110.8|2112|2111.7|2109.9|2109.6|120
1611930860000|2021-01-29 14:34:20|2110.9|2110.6|2112.1|2111.8|2112.7|2112.4|2110.5|2110.2|116
1611930870000|2021-01-29 14:34:30|2112.6|2112.3|2113.2|2112.9|2114.8|2114.5|2112.6|2112.3|194
1611930880000|2021-01-29 14:34:40|2113.3|2113|2107.6|2107.3|2113.3|2113|2106.8|2106.5|201
1611930890000|2021-01-29 14:34:50|2107.5|2107.2|2109.1|2108.8|2109.5|2109.2|2107.5|2107.2|148
1611930900000|2021-01-29 14:35:00|2109|2108.7|2107.3|2107|2109.1|2108.8|2107.3|2107|165
1611930910000|2021-01-29 14:35:10|2107.2|2106.9|2105.5|2105.2|2107.8|2107.5|2104|2103.7|124
1611930920000|2021-01-29 14:35:20|2105.3|2105|2105.4|2105.1|2105.9|2105.6|2104.7|2104.4|197
1611930930000|2021-01-29 14:35:30|2105.6|2105.3|2109.3|2109|2109.3|2109|2105.6|2105.3|179
1611930940000|2021-01-29 14:35:40|2109.7|2109.4|2110.5|2110.2|2110.7|2110.4|2109.4|2109.1|206
1611930950000|2021-01-29 14:35:50|2110.8|2110.5|2111.1|2110.8|2112.2|2111.9|2110.7|2110.4|164
1611930960000|2021-01-29 14:36:00|2109.9|2109.6|2110.5|2110.2|2110.7|2110.4|2109.8|2109.5|190
1611930970000|2021-01-29 14:36:10|2110.3|2110|2110.2|2109.9|2110.3|2110|2108.6|2108.3|157
1611930980000|2021-01-29 14:36:20|2110.1|2109.8|2109|2108.7|2110.1|2109.8|2108.4|2108.1|158
1611930990000|2021-01-29 14:36:30|2109.2|2108.9|2107.8|2107.5|2109.7|2109.4|2107.5|2107.2|116
1611931000000|2021-01-29 14:36:40|2108|2107.7|2110.5|2110.2|2110.7|2110.4|2107|2106.7|187
1611931010000|2021-01-29 14:36:50|2110.3|2110|2108.1|2107.8|2110.3|2110|2108.1|2107.8|148
1611931020000|2021-01-29 14:37:00|2108.8|2108.5|2110.5|2110.2|2111.6|2111.3|2108.8|2108.5|186
1611931030000|2021-01-29 14:37:10|2110.1|2109.8|2109|2108.7|2110.1|2109.8|2108.2|2107.9|116
1611931040000|2021-01-29 14:37:20|2108.6|2108.3|2108.5|2108.2|2109.2|2108.9|2107.6|2107.3|96
1611931050000|2021-01-29 14:37:30|2108.7|2108.4|2107.6|2107.3|2109.1|2108.8|2107.6|2107.3|104
1611931060000|2021-01-29 14:37:40|2107.9|2107.6|2107.4|2107.1|2108.2|2107.9|2107.2|2106.9|74
1611931070000|2021-01-29 14:37:50|2107.1|2106.8|2105.7|2105.4|2107.1|2106.8|2105.4|2105.1|191
1611931080000|2021-01-29 14:38:00|2105.6|2105.3|2107.1|2106.8|2108.6|2108.3|2104.9|2104.6|204
1611931090000|2021-01-29 14:38:10|2106.5|2106.2|2106.2|2105.9|2106.7|2106.4|2105.6|2105.3|71
1611931100000|2021-01-29 14:38:20|2106.5|2106.2|2106.2|2105.9|2107.2|2106.9|2106.2|2105.9|57
1611931110000|2021-01-29 14:38:30|2105.8|2105.5|2105.1|2104.8|2106.3|2106|2105|2104.7|91
1611931120000|2021-01-29 14:38:40|2104.8|2104.5|2105.8|2105.5|2105.9|2105.6|2104.8|2104.5|95
1611931130000|2021-01-29 14:38:50|2106.1|2105.8|2105.8|2105.5|2106.1|2105.8|2104.5|2104.2|73
1611931140000|2021-01-29 14:39:00|2105.3|2105|2104.4|2104.1|2105.3|2105|2103|2102.7|178
1611931150000|2021-01-29 14:39:10|2104|2103.7|2103.3|2103|2104.4|2104.1|2102.4|2102.1|121
1611931160000|2021-01-29 14:39:20|2103|2102.7|2099.8|2099.5|2103|2102.7|2099.5|2099.2|277
1611931170000|2021-01-29 14:39:30|2099.9|2099.6|2101.8|2101.5|2102.7|2102.4|2099.5|2099.2|193
1611931180000|2021-01-29 14:39:40|2102.1|2101.8|2100.5|2100.2|2102.9|2102.6|2100.5|2100.2|86
1611931190000|2021-01-29 14:39:50|2101.1|2100.8|2101.3|2101|2101.3|2101|2099.7|2099.4|228
1611931200000|2021-01-29 14:40:00|2101.1|2100.8|2099.4|2099.1|2101.1|2100.8|2098.9|2098.6|191
1611931210000|2021-01-29 14:40:10|2099.8|2099.5|2098.4|2098.1|2100.1|2099.8|2097.5|2097.2|174
1611931220000|2021-01-29 14:40:20|2098.6|2098.3|2099.1|2098.8|2099.1|2098.8|2098.1|2097.8|105
1611931230000|2021-01-29 14:40:30|2098.9|2098.6|2098.1|2097.8|2099.4|2099.1|2098.1|2097.8|61
1611931240000|2021-01-29 14:40:40|2097.5|2097.2|2097.2|2096.9|2098.1|2097.8|2097.1|2096.8|65
1611931250000|2021-01-29 14:40:50|2097|2096.7|2097.1|2096.8|2097.7|2097.4|2096.9|2096.6|110
1611931260000|2021-01-29 14:41:00|2097|2096.7|2099.2|2098.9|2100.7|2100.4|2097|2096.7|209
1611931270000|2021-01-29 14:41:10|2098.9|2098.6|2100|2099.7|2100.4|2100.1|2098.9|2098.6|72
1611931280000|2021-01-29 14:41:20|2100.3|2100|2102|2101.7|2102.1|2101.8|2100|2099.7|77
1611931290000|2021-01-29 14:41:30|2101.9|2101.6|2102.1|2101.8|2102.4|2102.1|2101|2100.7|81
1611931300000|2021-01-29 14:41:40|2102.6|2102.3|2099.9|2099.6|2102.6|2102.3|2099.9|2099.6|75
1611931310000|2021-01-29 14:41:50|2099.8|2099.5|2100.8|2100.5|2101.5|2101.2|2099.8|2099.5|42
1611931320000|2021-01-29 14:42:00|2101.4|2101.1|2099.5|2099.2|2101.4|2101.1|2099.5|2099.2|155
1611931330000|2021-01-29 14:42:10|2099.9|2099.6|2100.2|2099.9|2100.2|2099.9|2098.2|2097.9|78
1611931340000|2021-01-29 14:42:20|2100.3|2100|2099.8|2099.5|2100.7|2100.4|2099.7|2099.4|35
1611931350000|2021-01-29 14:42:30|2099.2|2098.9|2102.3|2102|2102.3|2102|2099.2|2098.9|63
1611931360000|2021-01-29 14:42:40|2102.7|2102.4|2102.2|2101.9|2102.7|2102.4|2101.3|2101|146
1611931370000|2021-01-29 14:42:50|2102|2101.7|2103.4|2103.1|2103.5|2103.2|2102|2101.7|83
1611931380000|2021-01-29 14:43:00|2103.5|2103.2|2101.3|2101|2103.5|2103.2|2100.8|2100.5|70
1611931390000|2021-01-29 14:43:10|2101.2|2100.9|2101.6|2101.3|2102.4|2102.1|2101.2|2100.9|101
1611931400000|2021-01-29 14:43:20|2101.4|2101.1|2100.8|2100.5|2101.4|2101.1|2100.1|2099.8|173
1611931410000|2021-01-29 14:43:30|2100.3|2100|2099|2098.7|2100.7|2100.4|2098.8|2098.5|103
1611931420000|2021-01-29 14:43:40|2099.1|2098.8|2100.7|2100.4|2101.5|2101.2|2099|2098.7|73
1611931430000|2021-01-29 14:43:50|2100.2|2099.9|2101.1|2100.8|2101.7|2101.4|2100|2099.7|33
1611931440000|2021-01-29 14:44:00|2101.2|2100.9|2102.3|2102|2102.7|2102.4|2101.2|2100.9|104
1611931450000|2021-01-29 14:44:10|2101.9|2101.6|2101.1|2100.8|2101.9|2101.6|2101.1|2100.8|25
1611931460000|2021-01-29 14:44:20|2101.2|2100.9|2100.4|2100.1|2101.2|2100.9|2100.3|2100|61
1611931470000|2021-01-29 14:44:30|2100.9|2100.6|2100|2099.7|2101.1|2100.8|2099.9|2099.6|48
1611931480000|2021-01-29 14:44:40|2100.1|2099.8|2099.6|2099.3|2101|2100.7|2099.6|2099.3|67
1611931490000|2021-01-29 14:44:50|2099.5|2099.2|2100.3|2100|2101.1|2100.8|2099.5|2099.2|64
1611931500000|2021-01-29 14:45:00|2100.4|2100.1|2100.4|2100.1|2101.4|2101.1|2099.7|2099.4|158
1611931510000|2021-01-29 14:45:10|2100.9|2100.6|2100.1|2099.8|2101.4|2101.1|2100.1|2099.8|177
1611931520000|2021-01-29 14:45:20|2099.9|2099.6|2100.7|2100.4|2101.2|2100.9|2099.9|2099.6|103
1611931530000|2021-01-29 14:45:30|2100.8|2100.5|2100.1|2099.8|2100.8|2100.5|2099.7|2099.4|200
1611931540000|2021-01-29 14:45:40|2100.3|2100|2100.2|2099.9|2100.4|2100.1|2099.8|2099.5|42
1611931550000|2021-01-29 14:45:50|2100.4|2100.1|2101.7|2101.4|2101.7|2101.4|2099.8|2099.5|82
1611931560000|2021-01-29 14:46:00|2101.6|2101.3|2104.2|2103.9|2104.6|2104.3|2101.6|2101.3|140
1611931570000|2021-01-29 14:46:10|2104.1|2103.8|2104.5|2104.2|2105.9|2105.6|2104.1|2103.8|127
1611931580000|2021-01-29 14:46:20|2104.2|2103.9|2105.2|2104.9|2105.2|2104.9|2104.2|2103.9|93
1611931590000|2021-01-29 14:46:30|2105.5|2105.2|2107.4|2107.1|2107.4|2107.1|2105.4|2105.1|110
1611931600000|2021-01-29 14:46:40|2107.7|2107.4|2109.2|2108.9|2110.6|2110.3|2107.7|2107.4|245
1611931610000|2021-01-29 14:46:50|2109|2108.7|2109.6|2109.3|2109.9|2109.6|2108.8|2108.5|89
1611931620000|2021-01-29 14:47:00|2109.3|2109|2106.7|2106.4|2109.3|2109|2106.3|2106|189
1611931630000|2021-01-29 14:47:10|2107|2106.7|2106.7|2106.4|2107|2106.7|2106|2105.7|78
1611931640000|2021-01-29 14:47:20|2106.6|2106.3|2106.5|2106.2|2106.9|2106.6|2105.3|2105|58
1611931650000|2021-01-29 14:47:30|2106.8|2106.5|2106.2|2105.9|2106.8|2106.5|2105.7|2105.4|111
1611931660000|2021-01-29 14:47:40|2106.3|2106|2108|2107.7|2108.1|2107.8|2106|2105.7|69
1611931670000|2021-01-29 14:47:50|2108.3|2108|2108.2|2107.9|2110.3|2110|2108.2|2107.9|260
1611931680000|2021-01-29 14:48:00|2107.7|2107.4|2105.4|2105.1|2108.1|2107.8|2105.2|2104.9|95
1611931690000|2021-01-29 14:48:10|2105.6|2105.3|2103|2102.7|2105.6|2105.3|2102|2101.7|151
1611931700000|2021-01-29 14:48:20|2102.8|2102.5|2103.7|2103.4|2103.7|2103.4|2101.7|2101.4|364
1611931710000|2021-01-29 14:48:30|2103.1|2102.8|2104.4|2104.1|2104.5|2104.2|2103.1|2102.8|228
1611931720000|2021-01-29 14:48:40|2103.8|2103.5|2103.8|2103.5|2104.2|2103.9|2103.1|2102.8|210
1611931730000|2021-01-29 14:48:50|2104.3|2104|2106.9|2106.6|2106.9|2106.6|2104.3|2104|159
1611931740000|2021-01-29 14:49:00|2107.4|2107.1|2107.2|2106.9|2107.4|2107.1|2106.2|2105.9|82
1611931750000|2021-01-29 14:49:10|2106.8|2106.5|2108.1|2107.8|2108.9|2108.6|2106.1|2105.8|76
1611931760000|2021-01-29 14:49:20|2108|2107.7|2106.9|2106.6|2108.4|2108.1|2106.7|2106.4|50
1611931770000|2021-01-29 14:49:30|2106.7|2106.4|2106.4|2106.1|2107.4|2107.1|2105.7|2105.4|35
1611931780000|2021-01-29 14:49:40|2106|2105.7|2105.4|2105.1|2106.3|2106|2105.4|2105.1|28
1611931790000|2021-01-29 14:49:50|2104.7|2104.4|2105.1|2104.8|2105.2|2104.9|2104.7|2104.4|35
1611931800000|2021-01-29 14:50:00|2105|2104.7|2102.3|2102|2105|2104.7|2101.7|2101.4|115
1611931810000|2021-01-29 14:50:10|2102.4|2102.1|2100.2|2099.9|2103.1|2102.8|2099.4|2099.1|106
1611931820000|2021-01-29 14:50:20|2099.9|2099.6|2098.8|2098.5|2100.1|2099.8|2097.9|2097.6|103
1611931830000|2021-01-29 14:50:30|2098.2|2097.9|2101.2|2100.9|2101.4|2101.1|2098.2|2097.9|63
1611931840000|2021-01-29 14:50:40|2100.9|2100.6|2100.5|2100.2|2102.2|2101.9|2100.3|2100|109
1611931850000|2021-01-29 14:50:50|2101|2100.7|2102.1|2101.8|2102.3|2102|2100.8|2100.5|200
1611931860000|2021-01-29 14:51:00|2102.5|2102.2|2105.6|2105.3|2105.6|2105.3|2102.5|2102.2|170
1611931870000|2021-01-29 14:51:10|2105.3|2105|2106.8|2106.5|2106.8|2106.5|2105.2|2104.9|119
1611931880000|2021-01-29 14:51:20|2106.9|2106.6|2106.7|2106.4|2107.6|2107.3|2106.7|2106.4|92
1611931890000|2021-01-29 14:51:30|2106.9|2106.6|2107.7|2107.4|2107.9|2107.6|2106.8|2106.5|71
1611931900000|2021-01-29 14:51:40|2107.8|2107.5|2107.5|2107.2|2109|2108.7|2107.3|2107|238
1611931910000|2021-01-29 14:51:50|2107.8|2107.5|2107.4|2107.1|2107.8|2107.5|2106.9|2106.6|73
1611931920000|2021-01-29 14:52:00|2107.5|2107.2|2106.1|2105.8|2107.5|2107.2|2106.1|2105.8|67
1611931930000|2021-01-29 14:52:10|2105.4|2105.1|2107.1|2106.8|2107.1|2106.8|2105.3|2105|119
1611931940000|2021-01-29 14:52:20|2107.2|2106.9|2106|2105.7|2107.6|2107.3|2105.2|2104.9|110
1611931950000|2021-01-29 14:52:30|2106.5|2106.2|2107|2106.7|2107.2|2106.9|2105.9|2105.6|71
1611931960000|2021-01-29 14:52:40|2107.3|2107|2107.2|2106.9|2107.6|2107.3|2106.2|2105.9|137
1611931970000|2021-01-29 14:52:50|2106.9|2106.6|2107.2|2106.9|2107.2|2106.9|2106.1|2105.8|55
1611931980000|2021-01-29 14:53:00|2107.4|2107.1|2107.5|2107.2|2107.6|2107.3|2106.7|2106.4|136
1611931990000|2021-01-29 14:53:10|2107.6|2107.3|2108.3|2108|2108.5|2108.2|2107.3|2107|97
1611932000000|2021-01-29 14:53:20|2107.5|2107.2|2107.1|2106.8|2107.7|2107.4|2107.1|2106.8|58
1611932010000|2021-01-29 14:53:30|2107.4|2107.1|2105.2|2104.9|2107.5|2107.2|2105.2|2104.9|98
1611932020000|2021-01-29 14:53:40|2106.1|2105.8|2107.2|2106.9|2107.4|2107.1|2106.1|2105.8|24
1611932030000|2021-01-29 14:53:50|2107.4|2107.1|2109.2|2108.9|2109.2|2108.9|2107.4|2107.1|51
1611932040000|2021-01-29 14:54:00|2109.5|2109.2|2108.2|2107.9|2110.1|2109.8|2107.7|2107.4|98
1611932050000|2021-01-29 14:54:10|2108|2107.7|2108|2107.7|2108.7|2108.4|2108|2107.7|24
1611932060000|2021-01-29 14:54:20|2108.4|2108.1|2108.8|2108.5|2109.1|2108.8|2108.4|2108.1|55
1611932070000|2021-01-29 14:54:30|2108.4|2108.1|2108.5|2108.2|2108.8|2108.5|2108.4|2108.1|39
1611932080000|2021-01-29 14:54:40|2108.4|2108.1|2107.9|2107.6|2108.4|2108.1|2107.3|2107|40
1611932090000|2021-01-29 14:54:50|2107.4|2107.1|2106.5|2106.2|2107.4|2107.1|2105.8|2105.5|67
1611932100000|2021-01-29 14:55:00|2106.4|2106.1|2109.6|2109.3|2109.6|2109.3|2106.4|2106.1|97
1611932110000|2021-01-29 14:55:10|2109.7|2109.4|2108.6|2108.3|2110.3|2110|2107.6|2107.3|52
1611932120000|2021-01-29 14:55:20|2108.1|2107.8|2107.4|2107.1|2108.4|2108.1|2107.1|2106.8|56
1611932130000|2021-01-29 14:55:30|2108|2107.7|2109.5|2109.2|2109.6|2109.3|2108|2107.7|50
1611932140000|2021-01-29 14:55:40|2109.4|2109.1|2110.7|2110.4|2110.9|2110.6|2109.4|2109.1|69
1611932150000|2021-01-29 14:55:50|2110.8|2110.5|2112.6|2112.3|2112.7|2112.4|2110.8|2110.5|195
1611932160000|2021-01-29 14:56:00|2112.4|2112.1|2112.1|2111.8|2112.4|2112.1|2111.7|2111.4|109
1611932170000|2021-01-29 14:56:10|2112.3|2112|2112.9|2112.6|2113.1|2112.8|2112|2111.7|52
1611932180000|2021-01-29 14:56:20|2113.1|2112.8|2113|2112.7|2113.7|2113.4|2112.6|2112.3|136
1611932190000|2021-01-29 14:56:30|2113.1|2112.8|2112.7|2112.4|2113.4|2113.1|2112.4|2112.1|89
1611932200000|2021-01-29 14:56:40|2113|2112.7|2111.4|2111.1|2113.3|2113|2110.7|2110.4|131
1611932210000|2021-01-29 14:56:50|2111.1|2110.8|2111.2|2110.9|2112.9|2112.6|2111.1|2110.8|41
1611932220000|2021-01-29 14:57:00|2111.4|2111.1|2112|2111.7|2112.1|2111.8|2111.2|2110.9|51
1611932230000|2021-01-29 14:57:10|2111.8|2111.5|2112.2|2111.9|2112.3|2112|2111.3|2111|40
1611932240000|2021-01-29 14:57:20|2112.4|2112.1|2111.7|2111.4|2112.5|2112.2|2111.1|2110.8|59
1611932250000|2021-01-29 14:57:30|2112.1|2111.8|2111.9|2111.6|2112.1|2111.8|2111.3|2111|26
1611932260000|2021-01-29 14:57:40|2112.2|2111.9|2113.1|2112.8|2113.6|2113.3|2112.2|2111.9|64
1611932270000|2021-01-29 14:57:50|2113.3|2113|2115|2114.7|2115|2114.7|2113.3|2113|29
1611932280000|2021-01-29 14:58:00|2114.6|2114.3|2115.8|2115.5|2116.3|2116|2114.4|2114.1|138
1611932290000|2021-01-29 14:58:10|2115.7|2115.4|2117|2116.7|2117|2116.7|2115.6|2115.3|170
1611932300000|2021-01-29 14:58:20|2117.1|2116.8|2117.7|2117.4|2117.8|2117.5|2116.9|2116.6|123
1611932310000|2021-01-29 14:58:30|2118.1|2117.8|2117.3|2117|2119.2|2118.9|2117.3|2117|116
1611932320000|2021-01-29 14:58:40|2117.4|2117.1|2117.5|2117.2|2117.7|2117.4|2116.7|2116.4|52
1611932330000|2021-01-29 14:58:50|2117.7|2117.4|2117.2|2116.9|2118.5|2118.2|2117.1|2116.8|106
1611932340000|2021-01-29 14:59:00|2117.4|2117.1|2116.5|2116.2|2118.2|2117.9|2116.4|2116.1|213
1611932350000|2021-01-29 14:59:10|2115.8|2115.5|2115.5|2115.2|2116.5|2116.2|2115.5|2115.2|60
1611932360000|2021-01-29 14:59:20|2115.7|2115.4|2114.2|2113.9|2115.7|2115.4|2113.9|2113.6|207
1611932370000|2021-01-29 14:59:30|2113.8|2113.5|2115.5|2115.2|2115.8|2115.5|2113.7|2113.4|57
1611932380000|2021-01-29 14:59:40|2115.4|2115.1|2114.9|2114.6|2115.4|2115.1|2114.6|2114.3|46
1611932390000|2021-01-29 14:59:50|2115.1|2114.8|2115.6|2115.3|2116.4|2116.1|2114.8|2114.5|91
1611932400000|2021-01-29 15:00:00|2115.9|2115.6|2117.5|2117.2|2117.6|2117.3|2115.9|2115.6|211
1611932410000|2021-01-29 15:00:10|2117.3|2117|2117.4|2117.1|2117.9|2117.6|2117.1|2116.8|99
1611932420000|2021-01-29 15:00:20|2117.5|2117.2|2117.1|2116.8|2118|2117.7|2117.1|2116.8|91
1611932430000|2021-01-29 15:00:30|2117.3|2117|2116.6|2116.3|2117.8|2117.5|2115.9|2115.6|161
1611932440000|2021-01-29 15:00:40|2116.1|2115.8|2115.6|2115.3|2116.3|2116|2115.3|2115|33
1611932450000|2021-01-29 15:00:50|2115.9|2115.6|2114.9|2114.6|2115.9|2115.6|2114.6|2114.3|24
1611932460000|2021-01-29 15:01:00|2114.8|2114.5|2116|2115.7|2116|2115.7|2114.6|2114.3|44
1611932470000|2021-01-29 15:01:10|2115.9|2115.6|2115|2114.7|2115.9|2115.6|2115|2114.7|36
1611932480000|2021-01-29 15:01:20|2114.3|2114|2113.1|2112.8|2114.3|2114|2113|2112.7|37
1611932490000|2021-01-29 15:01:30|2113.3|2113|2112.4|2112.1|2113.7|2113.4|2111.5|2111.2|210
1611932500000|2021-01-29 15:01:40|2112.1|2111.8|2112.5|2112.2|2112.7|2112.4|2111.9|2111.6|30
1611932510000|2021-01-29 15:01:50|2111.5|2111.2|2111|2110.7|2111.5|2111.2|2110.7|2110.4|36
1611932520000|2021-01-29 15:02:00|2111.5|2111.2|2113.9|2113.6|2114.4|2114.1|2111.3|2111|134
1611932530000|2021-01-29 15:02:10|2113.8|2113.5|2114.8|2114.5|2114.8|2114.5|2113.5|2113.2|55
1611932540000|2021-01-29 15:02:20|2114.9|2114.6|2115.6|2115.3|2116.1|2115.8|2114.9|2114.6|151
1611932550000|2021-01-29 15:02:30|2115.5|2115.2|2113.6|2113.3|2115.6|2115.3|2113.2|2112.9|234
1611932560000|2021-01-29 15:02:40|2113.7|2113.4|2115.4|2115.1|2116|2115.7|2113.7|2113.4|125
1611932570000|2021-01-29 15:02:50|2115.5|2115.2|2115.8|2115.5|2116.1|2115.8|2114.9|2114.6|130
1611932580000|2021-01-29 15:03:00|2115.9|2115.6|2115|2114.7|2116.2|2115.9|2114.5|2114.2|78
1611932590000|2021-01-29 15:03:10|2114.8|2114.5|2113.6|2113.3|2114.8|2114.5|2113.3|2113|44
1611932600000|2021-01-29 15:03:20|2112.9|2112.6|2112.2|2111.9|2113.4|2113.1|2112.1|2111.8|56
1611932610000|2021-01-29 15:03:30|2112.1|2111.8|2112.3|2112|2112.4|2112.1|2111.6|2111.3|49
1611932620000|2021-01-29 15:03:40|2112.8|2112.5|2114.3|2114|2114.3|2114|2112.6|2112.3|75
1611932630000|2021-01-29 15:03:50|2114.2|2113.9|2113.5|2113.2|2114.9|2114.6|2113.2|2112.9|88
1611932640000|2021-01-29 15:04:00|2113.8|2113.5|2113.2|2112.9|2114.3|2114|2112.5|2112.2|85
1611932650000|2021-01-29 15:04:10|2113.6|2113.3|2115.3|2115|2115.7|2115.4|2113.5|2113.2|48
1611932660000|2021-01-29 15:04:20|2115.5|2115.2|2116.5|2116.2|2116.5|2116.2|2115.4|2115.1|34
1611932670000|2021-01-29 15:04:30|2116.1|2115.8|2117.5|2117.2|2117.7|2117.4|2116.1|2115.8|40
1611932680000|2021-01-29 15:04:40|2117.7|2117.4|2116.8|2116.5|2117.9|2117.6|2116.8|2116.5|26
1611932690000|2021-01-29 15:04:50|2116.7|2116.4|2117.5|2117.2|2118.1|2117.8|2116.6|2116.3|49
1611932700000|2021-01-29 15:05:00|2117.3|2117|2115|2114.7|2117.6|2117.3|2114.9|2114.6|90
1611932710000|2021-01-29 15:05:10|2115.1|2114.8|2115|2114.7|2115.2|2114.9|2114.5|2114.2|78
1611932720000|2021-01-29 15:05:20|2115.2|2114.9|2116.8|2116.5|2116.8|2116.5|2114.4|2114.1|37
1611932730000|2021-01-29 15:05:30|2116.2|2115.9|2116.4|2116.1|2116.8|2116.5|2115.9|2115.6|29
1611932740000|2021-01-29 15:05:40|2116.6|2116.3|2116.3|2116|2116.8|2116.5|2116.1|2115.8|18
1611932750000|2021-01-29 15:05:50|2115.9|2115.6|2115|2114.7|2116|2115.7|2114.9|2114.6|46
1611932760000|2021-01-29 15:06:00|2115.4|2115.1|2116.2|2115.9|2116.2|2115.9|2115.4|2115.1|41
1611932770000|2021-01-29 15:06:10|2115.7|2115.4|2115|2114.7|2116.2|2115.9|2114.7|2114.4|19
1611932780000|2021-01-29 15:06:20|2114.6|2114.3|2114.5|2114.2|2114.8|2114.5|2113.8|2113.5|60
1611932790000|2021-01-29 15:06:30|2114.3|2114|2112.6|2112.3|2114.5|2114.2|2112.4|2112.1|39
1611932800000|2021-01-29 15:06:40|2112.3|2112|2110.1|2109.8|2112.3|2112|2110.1|2109.8|91
1611932810000|2021-01-29 15:06:50|2110.4|2110.1|2110.5|2110.2|2111.6|2111.3|2110.1|2109.8|109
1611932820000|2021-01-29 15:07:00|2110.4|2110.1|2112.8|2112.5|2113.4|2113.1|2110.3|2110|146
1611932830000|2021-01-29 15:07:10|2113.1|2112.8|2112.7|2112.4|2113.8|2113.5|2111.9|2111.6|67
1611932840000|2021-01-29 15:07:20|2112.6|2112.3|2113.1|2112.8|2113.3|2113|2112.4|2112.1|33
1611932850000|2021-01-29 15:07:30|2113.3|2113|2112.4|2112.1|2113.8|2113.5|2112.4|2112.1|52
1611932860000|2021-01-29 15:07:40|2112.3|2112|2112.5|2112.2|2113|2112.7|2112.1|2111.8|35
1611932870000|2021-01-29 15:07:50|2112.6|2112.3|2113.6|2113.3|2113.9|2113.6|2112.4|2112.1|36
1611932880000|2021-01-29 15:08:00|2113.5|2113.2|2114.6|2114.3|2115.1|2114.8|2113.5|2113.2|98
1611932890000|2021-01-29 15:08:10|2114.3|2114|2114.9|2114.6|2114.9|2114.6|2114.2|2113.9|72
1611932900000|2021-01-29 15:08:20|2115|2114.7|2114.3|2114|2115|2114.7|2113.8|2113.5|102
1611932910000|2021-01-29 15:08:30|2114.4|2114.1|2114.9|2114.6|2115.3|2115|2113.9|2113.6|44
1611932920000|2021-01-29 15:08:40|2115|2114.7|2114.6|2114.3|2115|2114.7|2114|2113.7|37
1611932930000|2021-01-29 15:08:50|2114.7|2114.4|2114.5|2114.2|2114.7|2114.4|2114.4|2114.1|15
1611932940000|2021-01-29 15:09:00|2114|2113.7|2113.7|2113.4|2114|2113.7|2113.3|2113|61
1611932950000|2021-01-29 15:09:10|2114.1|2113.8|2114.4|2114.1|2114.6|2114.3|2113.8|2113.5|23
1611932960000|2021-01-29 15:09:20|2114.7|2114.4|2114.1|2113.8|2114.7|2114.4|2113.4|2113.1|61
1611932970000|2021-01-29 15:09:30|2114|2113.7|2114.8|2114.5|2114.8|2114.5|2113.8|2113.5|22
1611932980000|2021-01-29 15:09:40|2115|2114.7|2116.2|2115.9|2116.9|2116.6|2115|2114.7|93
1611932990000|2021-01-29 15:09:50|2116.4|2116.1|2117.8|2117.5|2118.1|2117.8|2116.3|2116|96
1611933000000|2021-01-29 15:10:00|2118.2|2117.9|2117.6|2117.3|2118.2|2117.9|2117|2116.7|65
1611933010000|2021-01-29 15:10:10|2117.5|2117.2|2118.1|2117.8|2119.3|2119|2117.5|2117.2|136
1611933020000|2021-01-29 15:10:20|2118|2117.7|2118.7|2118.4|2118.9|2118.6|2117.9|2117.6|34
1611933030000|2021-01-29 15:10:30|2119|2118.7|2119.8|2119.5|2119.9|2119.6|2118.9|2118.6|210
1611933040000|2021-01-29 15:10:40|2119.9|2119.6|2120.1|2119.8|2120.5|2120.2|2119.4|2119.1|68
1611933050000|2021-01-29 15:10:50|2120|2119.7|2118.8|2118.5|2120.2|2119.9|2118.8|2118.5|77
1611933060000|2021-01-29 15:11:00|2119|2118.7|2118.1|2117.8|2119|2118.7|2117.6|2117.3|105
1611933070000|2021-01-29 15:11:10|2118.2|2117.9|2117.3|2117|2118.2|2117.9|2116.6|2116.3|86
1611933080000|2021-01-29 15:11:20|2116.9|2116.6|2116|2115.7|2117.3|2117|2115.6|2115.3|78
1611933090000|2021-01-29 15:11:30|2116.2|2115.9|2116.1|2115.8|2116.6|2116.3|2115.9|2115.6|75
1611933100000|2021-01-29 15:11:40|2115.9|2115.6|2114.5|2114.2|2115.9|2115.6|2114.3|2114|59
1611933110000|2021-01-29 15:11:50|2114.6|2114.3|2113.7|2113.4|2115.3|2115|2113.3|2113|94
1611933120000|2021-01-29 15:12:00|2113.4|2113.1|2114.5|2114.2|2115.4|2115.1|2112.9|2112.6|103
1611933130000|2021-01-29 15:12:10|2114.6|2114.3|2117.1|2116.8|2118.5|2118.2|2114.5|2114.2|268
1611933140000|2021-01-29 15:12:20|2117|2116.7|2114.5|2114.2|2117|2116.7|2114.5|2114.2|114
1611933150000|2021-01-29 15:12:30|2114.9|2114.6|2116.1|2115.8|2116.1|2115.8|2114.6|2114.3|97
1611933160000|2021-01-29 15:12:40|2116.3|2116|2116.1|2115.8|2116.8|2116.5|2115.8|2115.5|35
1611933170000|2021-01-29 15:12:50|2115.9|2115.6|2115.4|2115.1|2116|2115.7|2115.4|2115.1|42
1611933180000|2021-01-29 15:13:00|2115.3|2115|2116.2|2115.9|2116.6|2116.3|2114.5|2114.2|84
1611933190000|2021-01-29 15:13:10|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.2|2114.9|41
1611933200000|2021-01-29 15:13:20|2115.6|2115.3|2115.2|2114.9|2116.5|2116.2|2115|2114.7|67
1611933210000|2021-01-29 15:13:30|2115|2114.7|2115.7|2115.4|2115.7|2115.4|2115|2114.7|34
1611933220000|2021-01-29 15:13:40|2115.8|2115.5|2116|2115.7|2116.5|2116.2|2115.6|2115.3|41
1611933230000|2021-01-29 15:13:50|2115.8|2115.5|2116.9|2116.6|2116.9|2116.6|2115.7|2115.4|51
1611933240000|2021-01-29 15:14:00|2117|2116.7|2117.5|2117.2|2117.5|2117.2|2116.2|2115.9|79
1611933250000|2021-01-29 15:14:10|2117.6|2117.3|2117.9|2117.6|2118.7|2118.4|2117.4|2117.1|89
1611933260000|2021-01-29 15:14:20|2118.3|2118|2118.6|2118.3|2118.8|2118.5|2118|2117.7|120
1611933270000|2021-01-29 15:14:30|2118.4|2118.1|2118.6|2118.3|2119.6|2119.3|2118.2|2117.9|64
1611933280000|2021-01-29 15:14:40|2118.4|2118.1|2119|2118.7|2119.1|2118.8|2118.4|2118.1|43
1611933290000|2021-01-29 15:14:50|2119.1|2118.8|2118.5|2118.2|2119.1|2118.8|2118.1|2117.8|60
1611933300000|2021-01-29 15:15:00|2118.4|2118.1|2119|2118.7|2119.5|2119.2|2118.4|2118.1|82
1611933310000|2021-01-29 15:15:10|2119.2|2118.9|2118.5|2118.2|2119.2|2118.9|2118|2117.7|83
1611933320000|2021-01-29 15:15:20|2118.3|2118|2117.3|2117|2118.3|2118|2116.9|2116.6|91
1611933330000|2021-01-29 15:15:30|2117.2|2116.9|2116.1|2115.8|2117.6|2117.3|2116.1|2115.8|51
1611933340000|2021-01-29 15:15:40|2116.6|2116.3|2116.8|2116.5|2117.2|2116.9|2116.4|2116.1|133
1611933350000|2021-01-29 15:15:50|2116.9|2116.6|2117.9|2117.6|2118.3|2118|2116.9|2116.6|95
1611933360000|2021-01-29 15:16:00|2117.8|2117.5|2118.1|2117.8|2118.4|2118.1|2117.5|2117.2|53
1611933370000|2021-01-29 15:16:10|2117.9|2117.6|2118.8|2118.5|2118.9|2118.6|2117.8|2117.5|55
1611933380000|2021-01-29 15:16:20|2119|2118.7|2118.6|2118.3|2119|2118.7|2117.8|2117.5|59
1611933390000|2021-01-29 15:16:30|2118.9|2118.6|2119.3|2119|2119.4|2119.1|2118.7|2118.4|67
1611933400000|2021-01-29 15:16:40|2119.2|2118.9|2118.5|2118.2|2119.4|2119.1|2118.3|2118|59
1611933410000|2021-01-29 15:16:50|2118.8|2118.5|2117.9|2117.6|2118.9|2118.6|2117.2|2116.9|57
1611933420000|2021-01-29 15:17:00|2118.1|2117.8|2118.9|2118.6|2119.1|2118.8|2117.9|2117.6|61
1611933430000|2021-01-29 15:17:10|2119|2118.7|2118.8|2118.5|2119.1|2118.8|2118.4|2118.1|81
1611933440000|2021-01-29 15:17:20|2118.6|2118.3|2118.9|2118.6|2119.1|2118.8|2118.5|2118.2|24
1611933450000|2021-01-29 15:17:30|2119.1|2118.8|2119.5|2119.2|2119.6|2119.3|2119.1|2118.8|49
1611933460000|2021-01-29 15:17:40|2119.6|2119.3|2119.1|2118.8|2119.7|2119.4|2118.7|2118.4|49
1611933470000|2021-01-29 15:17:50|2119|2118.7|2118.4|2118.1|2119.1|2118.8|2118.4|2118.1|37
1611933480000|2021-01-29 15:18:00|2118.6|2118.3|2116.6|2116.3|2118.6|2118.3|2116.3|2116|56
1611933490000|2021-01-29 15:18:10|2116.4|2116.1|2117.1|2116.8|2117.2|2116.9|2116.3|2116|43
1611933500000|2021-01-29 15:18:20|2117|2116.7|2117|2116.7|2117.6|2117.3|2116.8|2116.5|64
1611933510000|2021-01-29 15:18:30|2116.8|2116.5|2116.6|2116.3|2117.3|2117|2116.6|2116.3|104
1611933520000|2021-01-29 15:18:40|2116.4|2116.1|2116.9|2116.6|2116.9|2116.6|2116.4|2116.1|45
1611933530000|2021-01-29 15:18:50|2117.1|2116.8|2118|2117.7|2118.1|2117.8|2117.1|2116.8|28
1611933540000|2021-01-29 15:19:00|2118.2|2117.9|2119.5|2119.2|2119.5|2119.2|2118.2|2117.9|52
1611933550000|2021-01-29 15:19:10|2119.9|2119.6|2119.5|2119.2|2119.9|2119.6|2118.8|2118.5|71
1611933560000|2021-01-29 15:19:20|2119.6|2119.3|2119.7|2119.4|2120|2119.7|2119.4|2119.1|47
1611933570000|2021-01-29 15:19:30|2119.5|2119.2|2120.3|2120|2120.3|2120|2119.3|2119|43
1611933580000|2021-01-29 15:19:40|2120.4|2120.1|2121.1|2120.8|2121.4|2121.1|2120.3|2120|61
1611933590000|2021-01-29 15:19:50|2120.9|2120.6|2120.3|2120|2120.9|2120.6|2120.2|2119.9|39
1611933600000|2021-01-29 15:20:00|2120.2|2119.9|2119.9|2119.6|2120.3|2120|2119.1|2118.8|51
1611933610000|2021-01-29 15:20:10|2120.1|2119.8|2120.6|2120.3|2120.6|2120.3|2120.1|2119.8|35
1611933620000|2021-01-29 15:20:20|2120.4|2120.1|2121.3|2121|2121.6|2121.3|2120.4|2120.1|34
1611933630000|2021-01-29 15:20:30|2121.2|2120.9|2121.1|2120.8|2121.7|2121.4|2120.8|2120.5|39
1611933640000|2021-01-29 15:20:40|2121|2120.7|2121.3|2121|2121.6|2121.3|2121|2120.7|43
1611933650000|2021-01-29 15:20:50|2121.4|2121.1|2121.3|2121|2121.7|2121.4|2121.2|2120.9|42
1611933660000|2021-01-29 15:21:00|2121.5|2121.2|2120.3|2120|2121.5|2121.2|2120.1|2119.8|51
1611933670000|2021-01-29 15:21:10|2120.1|2119.8|2120.6|2120.3|2120.6|2120.3|2119.8|2119.5|18
1611933680000|2021-01-29 15:21:20|2121|2120.7|2122|2121.7|2122.5|2122.2|2121|2120.7|84
1611933690000|2021-01-29 15:21:30|2122.1|2121.8|2122.7|2122.4|2122.9|2122.6|2122.1|2121.8|43
1611933700000|2021-01-29 15:21:40|2122.6|2122.3|2122.5|2122.2|2123.2|2122.9|2122.5|2122.2|98
1611933710000|2021-01-29 15:21:50|2122.6|2122.3|2121.8|2121.5|2122.6|2122.3|2121.7|2121.4|45
1611933720000|2021-01-29 15:22:00|2122.1|2121.8|2122.4|2122.1|2122.5|2122.2|2121.7|2121.4|40
1611933730000|2021-01-29 15:22:10|2122.7|2122.4|2123.5|2123.2|2123.5|2123.2|2122.7|2122.4|42
1611933740000|2021-01-29 15:22:20|2123.7|2123.4|2123.1|2122.8|2123.8|2123.5|2123.1|2122.8|42
1611933750000|2021-01-29 15:22:30|2122.9|2122.6|2123|2122.7|2123.3|2123|2122.7|2122.4|41
1611933760000|2021-01-29 15:22:40|2122.9|2122.6|2123.1|2122.8|2123.6|2123.3|2122.8|2122.5|41
1611933770000|2021-01-29 15:22:50|2122.7|2122.4|2124.2|2123.9|2124.2|2123.9|2122.7|2122.4|111
1611933780000|2021-01-29 15:23:00|2124.1|2123.8|2124.6|2124.3|2124.6|2124.3|2124|2123.7|65
1611933790000|2021-01-29 15:23:10|2124.4|2124.1|2125.2|2124.9|2125.3|2125|2124.4|2124.1|120
1611933800000|2021-01-29 15:23:20|2125|2124.7|2124.9|2124.6|2125.2|2124.9|2124.7|2124.4|62
1611933810000|2021-01-29 15:23:30|2124.8|2124.5|2124.9|2124.6|2125.3|2125|2124.8|2124.5|73
1611933820000|2021-01-29 15:23:40|2125.2|2124.9|2124.9|2124.6|2125.2|2124.9|2124.2|2123.9|107
1611933830000|2021-01-29 15:23:50|2124.6|2124.3|2125.2|2124.9|2125.3|2125|2124.4|2124.1|69
1611933840000|2021-01-29 15:24:00|2125.3|2125|2125.5|2125.2|2125.9|2125.6|2125.3|2125|85
1611933850000|2021-01-29 15:24:10|2125.4|2125.1|2126.2|2125.9|2126.4|2126.1|2125.2|2124.9|87
1611933860000|2021-01-29 15:24:20|2126.5|2126.2|2126.2|2125.9|2126.8|2126.5|2125.7|2125.4|57
1611933870000|2021-01-29 15:24:30|2126.4|2126.1|2126.8|2126.5|2126.9|2126.6|2126|2125.7|35
1611933880000|2021-01-29 15:24:40|2127|2126.7|2127.1|2126.8|2127.3|2127|2126.8|2126.5|62
1611933890000|2021-01-29 15:24:50|2127|2126.7|2127.4|2127.1|2127.5|2127.2|2126.7|2126.4|93
1611933900000|2021-01-29 15:25:00|2127.2|2126.9|2125.5|2125.2|2127.2|2126.9|2125.3|2125|110
1611933910000|2021-01-29 15:25:10|2125.2|2124.9|2124.9|2124.6|2125.2|2124.9|2124|2123.7|97
1611933920000|2021-01-29 15:25:20|2124.7|2124.4|2123.6|2123.3|2124.9|2124.6|2123.3|2123|69
1611933930000|2021-01-29 15:25:30|2124|2123.7|2122.7|2122.4|2124|2123.7|2122.7|2122.4|97
1611933940000|2021-01-29 15:25:40|2122.6|2122.3|2121.7|2121.4|2122.8|2122.5|2121.5|2121.2|107
1611933950000|2021-01-29 15:25:50|2122|2121.7|2122.9|2122.6|2122.9|2122.6|2121.8|2121.5|20
1611933960000|2021-01-29 15:26:00|2122.6|2122.3|2122.5|2122.2|2123|2122.7|2122|2121.7|64
1611933970000|2021-01-29 15:26:10|2122.6|2122.3|2121.1|2120.8|2122.6|2122.3|2121.1|2120.8|46
1611933980000|2021-01-29 15:26:20|2121.4|2121.1|2121.5|2121.2|2121.8|2121.5|2121|2120.7|53
1611933990000|2021-01-29 15:26:30|2121.7|2121.4|2122|2121.7|2122.2|2121.9|2121.7|2121.4|40
1611934000000|2021-01-29 15:26:40|2121.9|2121.6|2121.4|2121.1|2121.9|2121.6|2121.2|2120.9|32
1611934010000|2021-01-29 15:26:50|2121|2120.7|2120.5|2120.2|2121|2120.7|2120.1|2119.8|88
1611934020000|2021-01-29 15:27:00|2120.7|2120.4|2120.8|2120.5|2121.7|2121.4|2120.6|2120.3|65
1611934030000|2021-01-29 15:27:10|2121.1|2120.8|2122|2121.7|2122|2121.7|2120.9|2120.6|54
1611934040000|2021-01-29 15:27:20|2122.1|2121.8|2123|2122.7|2123|2122.7|2122.1|2121.8|23
1611934050000|2021-01-29 15:27:30|2122.9|2122.6|2123.9|2123.6|2124.5|2124.2|2122.7|2122.4|71
1611934060000|2021-01-29 15:27:40|2123.6|2123.3|2123.6|2123.3|2123.9|2123.6|2123.1|2122.8|47
1611934070000|2021-01-29 15:27:50|2123.7|2123.4|2123.9|2123.6|2123.9|2123.6|2123.3|2123|29
1611934080000|2021-01-29 15:28:00|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2123.8|2123.5|20
1611934090000|2021-01-29 15:28:10|2124.3|2124|2124|2123.7|2124.3|2124|2124|2123.7|70
1611934100000|2021-01-29 15:28:20|2123.9|2123.6|2124.1|2123.8|2124.1|2123.8|2123.9|2123.6|44
1611934110000|2021-01-29 15:28:30|2124|2123.7|2123|2122.7|2124|2123.7|2123|2122.7|32
1611934120000|2021-01-29 15:28:40|2123.3|2123|2123.6|2123.3|2124|2123.7|2123.2|2122.9|22
1611934130000|2021-01-29 15:28:50|2123.3|2123|2123.8|2123.5|2124.2|2123.9|2123.3|2123|65
1611934140000|2021-01-29 15:29:00|2123.6|2123.3|2123.8|2123.5|2124|2123.7|2123.6|2123.3|54
1611934150000|2021-01-29 15:29:10|2123.7|2123.4|2123.3|2123|2123.9|2123.6|2123.2|2122.9|52
1611934160000|2021-01-29 15:29:20|2123.1|2122.8|2122.5|2122.2|2123.5|2123.2|2122.5|2122.2|45
1611934170000|2021-01-29 15:29:30|2122.7|2122.4|2123.5|2123.2|2123.5|2123.2|2122.7|2122.4|47
1611934180000|2021-01-29 15:29:40|2123.6|2123.3|2124.4|2124.1|2124.4|2124.1|2123.6|2123.3|50
1611934190000|2021-01-29 15:29:50|2124.2|2123.9|2124.3|2124|2124.5|2124.2|2123.8|2123.5|65
1611934200000|2021-01-29 15:30:00|2124.5|2124.2|2125.4|2125.1|2125.6|2125.3|2124.4|2124.1|108
1611934210000|2021-01-29 15:30:10|2125.2|2124.9|2125.6|2125.3|2126.2|2125.9|2125.2|2124.9|74
1611934220000|2021-01-29 15:30:20|2125.7|2125.4|2124.3|2124|2125.9|2125.6|2123.9|2123.6|85
1611934230000|2021-01-29 15:30:30|2124.6|2124.3|2124.8|2124.5|2124.8|2124.5|2124.4|2124.1|41
1611934240000|2021-01-29 15:30:40|2125|2124.7|2124.9|2124.6|2125.2|2124.9|2124.4|2124.1|57
1611934250000|2021-01-29 15:30:50|2124.8|2124.5|2126.3|2126|2126.4|2126.1|2124.8|2124.5|65
1611934260000|2021-01-29 15:31:00|2126.6|2126.3|2126.1|2125.8|2126.6|2126.3|2125.6|2125.3|60
1611934270000|2021-01-29 15:31:10|2125.9|2125.6|2125.9|2125.6|2126.2|2125.9|2125.7|2125.4|42
1611934280000|2021-01-29 15:31:20|2126.1|2125.8|2126.6|2126.3|2127.3|2127|2126.1|2125.8|59
1611934290000|2021-01-29 15:31:30|2126.8|2126.5|2125.2|2124.9|2126.8|2126.5|2124.8|2124.5|48
1611934300000|2021-01-29 15:31:40|2125.4|2125.1|2123.7|2123.4|2125.4|2125.1|2123.7|2123.4|37
1611934310000|2021-01-29 15:31:50|2123.6|2123.3|2121.7|2121.4|2123.9|2123.6|2121.7|2121.4|73
1611934320000|2021-01-29 15:32:00|2121.8|2121.5|2121.8|2121.5|2122.3|2122|2121.4|2121.1|60
1611934330000|2021-01-29 15:32:10|2121.3|2121|2122.4|2122.1|2122.4|2122.1|2121.3|2121|45
1611934340000|2021-01-29 15:32:20|2122.3|2122|2122.9|2122.6|2123|2122.7|2122.3|2122|49
1611934350000|2021-01-29 15:32:30|2122.6|2122.3|2123|2122.7|2123|2122.7|2122.5|2122.2|89
1611934360000|2021-01-29 15:32:40|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.6|2122.3|41
1611934370000|2021-01-29 15:32:50|2123.2|2122.9|2122.8|2122.5|2123.2|2122.9|2122.6|2122.3|60
1611934380000|2021-01-29 15:33:00|2122.7|2122.4|2121.6|2121.3|2122.7|2122.4|2121.6|2121.3|54
1611934390000|2021-01-29 15:33:10|2121.3|2121|2121.8|2121.5|2122|2121.7|2120.8|2120.5|64
1611934400000|2021-01-29 15:33:20|2121.9|2121.6|2122.2|2121.9|2122.2|2121.9|2121.6|2121.3|36
1611934410000|2021-01-29 15:33:30|2122.1|2121.8|2123.2|2122.9|2123.4|2123.1|2121.6|2121.3|49
1611934420000|2021-01-29 15:33:40|2123|2122.7|2123|2122.7|2123.2|2122.9|2122.6|2122.3|89
1611934430000|2021-01-29 15:33:50|2122.8|2122.5|2123.3|2123|2123.3|2123|2122.8|2122.5|40
1611934440000|2021-01-29 15:34:00|2123.5|2123.2|2124|2123.7|2124.7|2124.4|2123.5|2123.2|92
1611934450000|2021-01-29 15:34:10|2123.7|2123.4|2122.5|2122.2|2123.7|2123.4|2122.5|2122.2|42
1611934460000|2021-01-29 15:34:20|2123|2122.7|2122.9|2122.6|2123.5|2123.2|2122.7|2122.4|62
1611934470000|2021-01-29 15:34:30|2123|2122.7|2123.1|2122.8|2123.3|2123|2122.8|2122.5|35
1611934480000|2021-01-29 15:34:40|2123|2122.7|2123.6|2123.3|2123.9|2123.6|2123|2122.7|52
1611934490000|2021-01-29 15:34:50|2123.2|2122.9|2123.5|2123.2|2123.5|2123.2|2123.1|2122.8|42
1611934500000|2021-01-29 15:35:00|2123.6|2123.3|2123|2122.7|2123.6|2123.3|2122.6|2122.3|58
1611934510000|2021-01-29 15:35:10|2123.2|2122.9|2123.6|2123.3|2123.6|2123.3|2123.1|2122.8|56
1611934520000|2021-01-29 15:35:20|2123.9|2123.6|2125.2|2124.9|2125.2|2124.9|2123.8|2123.5|94
1611934530000|2021-01-29 15:35:30|2125.4|2125.1|2125.3|2125|2125.9|2125.6|2125.1|2124.8|58
1611934540000|2021-01-29 15:35:40|2124.8|2124.5|2124.5|2124.2|2124.8|2124.5|2124.3|2124|28
1611934550000|2021-01-29 15:35:50|2124.4|2124.1|2124.1|2123.8|2124.4|2124.1|2123.5|2123.2|42
1611934560000|2021-01-29 15:36:00|2124|2123.7|2123.3|2123|2124.2|2123.9|2123.3|2123|27
1611934570000|2021-01-29 15:36:10|2122.9|2122.6|2121.8|2121.5|2122.9|2122.6|2121.6|2121.3|55
1611934580000|2021-01-29 15:36:20|2121.9|2121.6|2121.3|2121|2121.9|2121.6|2121.2|2120.9|32
1611934590000|2021-01-29 15:36:30|2121.4|2121.1|2121|2120.7|2121.6|2121.3|2120.5|2120.2|89
1611934600000|2021-01-29 15:36:40|2121.1|2120.8|2120.4|2120.1|2121.1|2120.8|2120.4|2120.1|45
1611934610000|2021-01-29 15:36:50|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2119.5|2119.2|51
1611934620000|2021-01-29 15:37:00|2120.9|2120.6|2120.6|2120.3|2121.4|2121.1|2120.3|2120|56
1611934630000|2021-01-29 15:37:10|2120.7|2120.4|2120.2|2119.9|2120.7|2120.4|2120.1|2119.8|33
1611934640000|2021-01-29 15:37:20|2120|2119.7|2120.8|2120.5|2120.9|2120.6|2120|2119.7|31
1611934650000|2021-01-29 15:37:30|2121.3|2121|2121.3|2121|2121.8|2121.5|2121.3|2121|32
1611934660000|2021-01-29 15:37:40|2121.2|2120.9|2121.1|2120.8|2121.5|2121.2|2121.1|2120.8|42
1611934670000|2021-01-29 15:37:50|2121|2120.7|2120.5|2120.2|2121|2120.7|2120|2119.7|37
1611934680000|2021-01-29 15:38:00|2120.4|2120.1|2121.3|2121|2121.5|2121.2|2120.2|2119.9|21
1611934690000|2021-01-29 15:38:10|2121.2|2120.9|2121.9|2121.6|2121.9|2121.6|2120.9|2120.6|42
1611934700000|2021-01-29 15:38:20|2122|2121.7|2121.4|2121.1|2122|2121.7|2121.1|2120.8|28
1611934710000|2021-01-29 15:38:30|2121.7|2121.4|2120.7|2120.4|2121.7|2121.4|2120.7|2120.4|22
1611934720000|2021-01-29 15:38:40|2120.6|2120.3|2119.8|2119.5|2120.8|2120.5|2119.7|2119.4|28
1611934730000|2021-01-29 15:38:50|2119.6|2119.3|2120.2|2119.9|2120.2|2119.9|2119.3|2119|48
1611934740000|2021-01-29 15:39:00|2120.4|2120.1|2119.2|2118.9|2120.4|2120.1|2119.1|2118.8|64
1611934750000|2021-01-29 15:39:10|2119.3|2119|2121|2120.7|2121|2120.7|2119.2|2118.9|52
1611934760000|2021-01-29 15:39:20|2120.7|2120.4|2121.1|2120.8|2121.3|2121|2120.5|2120.2|27
1611934770000|2021-01-29 15:39:30|2121|2120.7|2121.3|2121|2121.5|2121.2|2120.8|2120.5|100
1611934780000|2021-01-29 15:39:40|2121.2|2120.9|2120.9|2120.6|2121.4|2121.1|2120.9|2120.6|24
1611934790000|2021-01-29 15:39:50|2120.7|2120.4|2119.3|2119|2120.9|2120.6|2119.3|2119|38
1611934800000|2021-01-29 15:40:00|2119.2|2118.9|2119.4|2119.1|2119.5|2119.2|2118.8|2118.5|134
1611934810000|2021-01-29 15:40:10|2119.5|2119.2|2119.6|2119.3|2119.9|2119.6|2119.2|2118.9|32
1611934820000|2021-01-29 15:40:20|2120.3|2120|2120.4|2120.1|2120.7|2120.4|2120.3|2120|40
1611934830000|2021-01-29 15:40:30|2120.7|2120.4|2120|2119.7|2121.3|2121|2119.6|2119.3|147
1611934840000|2021-01-29 15:40:40|2120.1|2119.8|2120.1|2119.8|2120.4|2120.1|2119.8|2119.5|112
1611934850000|2021-01-29 15:40:50|2120.2|2119.9|2119.4|2119.1|2120.2|2119.9|2119.4|2119.1|39
1611934860000|2021-01-29 15:41:00|2119.5|2119.2|2120.7|2120.4|2120.7|2120.4|2118.8|2118.5|139
1611934870000|2021-01-29 15:41:10|2120.8|2120.5|2120|2119.7|2120.8|2120.5|2119.5|2119.2|73
1611934880000|2021-01-29 15:41:20|2120.1|2119.8|2120.1|2119.8|2120.3|2120|2120|2119.7|15
1611934890000|2021-01-29 15:41:30|2120.3|2120|2120.6|2120.3|2120.8|2120.5|2120.3|2120|30
1611934900000|2021-01-29 15:41:40|2120.7|2120.4|2120|2119.7|2120.8|2120.5|2119.8|2119.5|64
1611934910000|2021-01-29 15:41:50|2120.2|2119.9|2120|2119.7|2121|2120.7|2120|2119.7|28
1611934920000|2021-01-29 15:42:00|2119.9|2119.6|2120.1|2119.8|2120.5|2120.2|2119.4|2119.1|78
1611934930000|2021-01-29 15:42:10|2120.3|2120|2120.7|2120.4|2120.7|2120.4|2120.1|2119.8|35
1611934940000|2021-01-29 15:42:20|2120.9|2120.6|2120.7|2120.4|2121.1|2120.8|2120.7|2120.4|30
1611934950000|2021-01-29 15:42:30|2120.8|2120.5|2120.3|2120|2121.2|2120.9|2119.8|2119.5|67
1611934960000|2021-01-29 15:42:40|2120.4|2120.1|2120.7|2120.4|2120.8|2120.5|2119.9|2119.6|83
1611934970000|2021-01-29 15:42:50|2120.4|2120.1|2121|2120.7|2121|2120.7|2120.3|2120|34
1611934980000|2021-01-29 15:43:00|2120.9|2120.6|2122|2121.7|2122.3|2122|2120.8|2120.5|76
1611934990000|2021-01-29 15:43:10|2122.1|2121.8|2121.8|2121.5|2122.5|2122.2|2121.8|2121.5|76
1611935000000|2021-01-29 15:43:20|2121.9|2121.6|2121.3|2121|2122|2121.7|2121|2120.7|66
1611935010000|2021-01-29 15:43:30|2121.2|2120.9|2121.8|2121.5|2122|2121.7|2121.2|2120.9|75
1611935020000|2021-01-29 15:43:40|2121.7|2121.4|2121.7|2121.4|2121.8|2121.5|2121.2|2120.9|43
1611935030000|2021-01-29 15:43:50|2121.6|2121.3|2120.9|2120.6|2121.9|2121.6|2120.9|2120.6|47
1611935040000|2021-01-29 15:44:00|2121|2120.7|2119|2118.7|2121.1|2120.8|2118.7|2118.4|54
1611935050000|2021-01-29 15:44:10|2119.1|2118.8|2119|2118.7|2119.2|2118.9|2118.5|2118.2|68
1611935060000|2021-01-29 15:44:20|2118.6|2118.3|2119.3|2119|2119.5|2119.2|2118.6|2118.3|16
1611935070000|2021-01-29 15:44:30|2119|2118.7|2118.5|2118.2|2119|2118.7|2118.2|2117.9|27
1611935080000|2021-01-29 15:44:40|2118.8|2118.5|2117.9|2117.6|2119.1|2118.8|2117.9|2117.6|52
1611935090000|2021-01-29 15:44:50|2118|2117.7|2117.6|2117.3|2118.1|2117.8|2117.6|2117.3|100
1611935100000|2021-01-29 15:45:00|2117.5|2117.2|2118|2117.7|2118.3|2118|2117.2|2116.9|109
1611935110000|2021-01-29 15:45:10|2118.8|2118.5|2119.8|2119.5|2120.2|2119.9|2118.6|2118.3|44
1611935120000|2021-01-29 15:45:20|2119.7|2119.4|2120|2119.7|2120|2119.7|2119.3|2119|46
1611935130000|2021-01-29 15:45:30|2120.1|2119.8|2119.3|2119|2120.3|2120|2119.3|2119|31
1611935140000|2021-01-29 15:45:40|2119.5|2119.2|2119.4|2119.1|2119.5|2119.2|2119|2118.7|26
1611935150000|2021-01-29 15:45:50|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.2|2118.9|36
1611935160000|2021-01-29 15:46:00|2119.6|2119.3|2119.7|2119.4|2119.7|2119.4|2119|2118.7|62
1611935170000|2021-01-29 15:46:10|2119.3|2119|2118.3|2118|2119.4|2119.1|2118.3|2118|70
1611935180000|2021-01-29 15:46:20|2118.1|2117.8|2117.9|2117.6|2118.8|2118.5|2117.9|2117.6|40
1611935190000|2021-01-29 15:46:30|2118.3|2118|2117.8|2117.5|2118.3|2118|2117.7|2117.4|53
1611935200000|2021-01-29 15:46:40|2117.5|2117.2|2116.5|2116.2|2117.7|2117.4|2116.3|2116|72
1611935210000|2021-01-29 15:46:50|2116.3|2116|2117.2|2116.9|2117.3|2117|2116.3|2116|67
1611935220000|2021-01-29 15:47:00|2117.1|2116.8|2117.2|2116.9|2117.2|2116.9|2116.8|2116.5|30
1611935230000|2021-01-29 15:47:10|2117.5|2117.2|2117.7|2117.4|2118.1|2117.8|2117.3|2117|59
1611935240000|2021-01-29 15:47:20|2117.6|2117.3|2118|2117.7|2118.2|2117.9|2117.4|2117.1|40
1611935250000|2021-01-29 15:47:30|2117.9|2117.6|2119.2|2118.9|2119.5|2119.2|2117.5|2117.2|72
1611935260000|2021-01-29 15:47:40|2119.1|2118.8|2119.4|2119.1|2119.7|2119.4|2119|2118.7|70
1611935270000|2021-01-29 15:47:50|2119.5|2119.2|2119.3|2119|2119.6|2119.3|2119.3|2119|32
1611935280000|2021-01-29 15:48:00|2119.4|2119.1|2119.7|2119.4|2119.7|2119.4|2118.6|2118.3|70
1611935290000|2021-01-29 15:48:10|2119.5|2119.2|2118.5|2118.2|2119.5|2119.2|2118.4|2118.1|42
1611935300000|2021-01-29 15:48:20|2118.7|2118.4|2119.9|2119.6|2120|2119.7|2118.7|2118.4|60
1611935310000|2021-01-29 15:48:30|2119.8|2119.5|2119.8|2119.5|2120|2119.7|2119.5|2119.2|28
1611935320000|2021-01-29 15:48:40|2119.4|2119.1|2119.8|2119.5|2119.8|2119.5|2119|2118.7|45
1611935330000|2021-01-29 15:48:50|2119.7|2119.4|2119.6|2119.3|2119.8|2119.5|2119.4|2119.1|18
1611935340000|2021-01-29 15:49:00|2119.7|2119.4|2119.4|2119.1|2119.9|2119.6|2119.3|2119|48
1611935350000|2021-01-29 15:49:10|2119.1|2118.8|2118.8|2118.5|2119.1|2118.8|2118.5|2118.2|21
1611935360000|2021-01-29 15:49:20|2119|2118.7|2119|2118.7|2119|2118.7|2118|2117.7|27
1611935370000|2021-01-29 15:49:30|2118.9|2118.6|2118.8|2118.5|2119.2|2118.9|2118.7|2118.4|26
1611935380000|2021-01-29 15:49:40|2119.1|2118.8|2118.8|2118.5|2119.1|2118.8|2118.8|2118.5|23
1611935390000|2021-01-29 15:49:50|2118.9|2118.6|2118.6|2118.3|2119.2|2118.9|2118.6|2118.3|26
1611935400000|2021-01-29 15:50:00|2118.4|2118.1|2118.9|2118.6|2118.9|2118.6|2118.1|2117.8|46
1611935410000|2021-01-29 15:50:10|2118.8|2118.5|2119.4|2119.1|2119.8|2119.5|2118.7|2118.4|51
1611935420000|2021-01-29 15:50:20|2119.2|2118.9|2119.3|2119|2119.7|2119.4|2119|2118.7|40
1611935430000|2021-01-29 15:50:30|2119|2118.7|2119.4|2119.1|2119.4|2119.1|2119|2118.7|20
1611935440000|2021-01-29 15:50:40|2119.5|2119.2|2119.2|2118.9|2119.7|2119.4|2119.1|2118.8|36
1611935450000|2021-01-29 15:50:50|2119.3|2119|2119.9|2119.6|2119.9|2119.6|2119.3|2119|7
1611935460000|2021-01-29 15:51:00|2120|2119.7|2120.1|2119.8|2120.7|2120.4|2119.9|2119.6|37
1611935470000|2021-01-29 15:51:10|2120.2|2119.9|2120.5|2120.2|2120.7|2120.4|2120|2119.7|41
1611935480000|2021-01-29 15:51:20|2120.2|2119.9|2121.2|2120.9|2121.2|2120.9|2120.1|2119.8|26
1611935490000|2021-01-29 15:51:30|2121.3|2121|2121.6|2121.3|2121.8|2121.5|2121.3|2121|37
1611935500000|2021-01-29 15:51:40|2121.5|2121.2|2120.7|2120.4|2121.6|2121.3|2120.7|2120.4|28
1611935510000|2021-01-29 15:51:50|2120.8|2120.5|2120.6|2120.3|2120.9|2120.6|2120.6|2120.3|32
1611935520000|2021-01-29 15:52:00|2120.7|2120.4|2121.3|2121|2121.3|2121|2120.7|2120.4|27
1611935530000|2021-01-29 15:52:10|2121.5|2121.2|2121.4|2121.1|2121.6|2121.3|2121.1|2120.8|28
1611935540000|2021-01-29 15:52:20|2121.6|2121.3|2121.7|2121.4|2121.8|2121.5|2121.6|2121.3|19
1611935550000|2021-01-29 15:52:30|2122|2121.7|2122.3|2122|2122.3|2122|2121.8|2121.5|39
1611935560000|2021-01-29 15:52:40|2122.2|2121.9|2122.2|2121.9|2122.6|2122.3|2122|2121.7|52
1611935570000|2021-01-29 15:52:50|2122.1|2121.8|2122.2|2121.9|2122.2|2121.9|2121.8|2121.5|47
1611935580000|2021-01-29 15:53:00|2122.3|2122|2122.1|2121.8|2122.3|2122|2121.7|2121.4|105
1611935590000|2021-01-29 15:53:10|2121.5|2121.2|2120.7|2120.4|2121.5|2121.2|2120.2|2119.9|120
1611935600000|2021-01-29 15:53:20|2120.3|2120|2122.2|2121.9|2122.4|2122.1|2120.3|2120|65
1611935610000|2021-01-29 15:53:30|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2121.8|2121.5|47
1611935620000|2021-01-29 15:53:40|2122.8|2122.5|2122.6|2122.3|2123.4|2123.1|2122.5|2122.2|94
1611935630000|2021-01-29 15:53:50|2122.5|2122.2|2122.4|2122.1|2122.8|2122.5|2121.9|2121.6|120
1611935640000|2021-01-29 15:54:00|2122.3|2122|2121.7|2121.4|2122.4|2122.1|2121.6|2121.3|110
1611935650000|2021-01-29 15:54:10|2121.8|2121.5|2122.4|2122.1|2122.5|2122.2|2121.7|2121.4|30
1611935660000|2021-01-29 15:54:20|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.3|2122|30
1611935670000|2021-01-29 15:54:30|2122.4|2122.1|2122.2|2121.9|2122.4|2122.1|2121.5|2121.2|80
1611935680000|2021-01-29 15:54:40|2122.3|2122|2121.9|2121.6|2122.3|2122|2121.2|2120.9|48
1611935690000|2021-01-29 15:54:50|2122|2121.7|2122.3|2122|2122.4|2122.1|2121.9|2121.6|22
1611935700000|2021-01-29 15:55:00|2122.5|2122.2|2122.5|2122.2|2122.6|2122.3|2122.1|2121.8|69
1611935710000|2021-01-29 15:55:10|2122.3|2122|2121.9|2121.6|2122.5|2122.2|2121.9|2121.6|107
1611935720000|2021-01-29 15:55:20|2122|2121.7|2122|2121.7|2122.4|2122.1|2121.9|2121.6|39
1611935730000|2021-01-29 15:55:30|2121.9|2121.6|2122.4|2122.1|2122.5|2122.2|2121.7|2121.4|47
1611935740000|2021-01-29 15:55:40|2122.5|2122.2|2122.1|2121.8|2122.7|2122.4|2122.1|2121.8|97
1611935750000|2021-01-29 15:55:50|2122.2|2121.9|2122.4|2122.1|2122.6|2122.3|2122.1|2121.8|59
1611935760000|2021-01-29 15:56:00|2122.5|2122.2|2122.1|2121.8|2122.6|2122.3|2122.1|2121.8|39
1611935770000|2021-01-29 15:56:10|2122|2121.7|2121.7|2121.4|2122|2121.7|2121.4|2121.1|29
1611935780000|2021-01-29 15:56:20|2121.8|2121.5|2121.9|2121.6|2122|2121.7|2121.4|2121.1|42
1611935790000|2021-01-29 15:56:30|2121.8|2121.5|2122.3|2122|2122.4|2122.1|2121.8|2121.5|23
1611935800000|2021-01-29 15:56:40|2122.5|2122.2|2121.7|2121.4|2122.6|2122.3|2121.7|2121.4|79
1611935810000|2021-01-29 15:56:50|2121.9|2121.6|2122.1|2121.8|2122.2|2121.9|2121.9|2121.6|28
1611935820000|2021-01-29 15:57:00|2121.9|2121.6|2121.4|2121.1|2122|2121.7|2121.4|2121.1|29
1611935830000|2021-01-29 15:57:10|2121.7|2121.4|2120.9|2120.6|2121.7|2121.4|2120.6|2120.3|57
1611935840000|2021-01-29 15:57:20|2120.8|2120.5|2121.7|2121.4|2121.7|2121.4|2120.8|2120.5|37
1611935850000|2021-01-29 15:57:30|2121.5|2121.2|2121.8|2121.5|2121.8|2121.5|2121.1|2120.8|14
1611935860000|2021-01-29 15:57:40|2122|2121.7|2122.6|2122.3|2122.6|2122.3|2122|2121.7|76
1611935870000|2021-01-29 15:57:50|2122.9|2122.6|2124.2|2123.9|2124.3|2124|2122.9|2122.6|73
1611935880000|2021-01-29 15:58:00|2124.1|2123.8|2123.9|2123.6|2124.4|2124.1|2123.7|2123.4|45
1611935890000|2021-01-29 15:58:10|2124.2|2123.9|2124.1|2123.8|2124.3|2124|2123.9|2123.6|59
1611935900000|2021-01-29 15:58:20|2124.3|2124|2124.4|2124.1|2124.5|2124.2|2123.9|2123.6|78
1611935910000|2021-01-29 15:58:30|2124.7|2124.4|2124.5|2124.2|2124.8|2124.5|2124.3|2124|72
1611935920000|2021-01-29 15:58:40|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.1|2123.8|53
1611935930000|2021-01-29 15:58:50|2124.3|2124|2125.2|2124.9|2125.2|2124.9|2124.2|2123.9|59
1611935940000|2021-01-29 15:59:00|2125.3|2125|2126.2|2125.9|2126.4|2126.1|2125.2|2124.9|129
1611935950000|2021-01-29 15:59:10|2126.1|2125.8|2125.9|2125.6|2126.2|2125.9|2125.8|2125.5|52
1611935960000|2021-01-29 15:59:20|2126|2125.7|2125.9|2125.6|2126.4|2126.1|2125.3|2125|72
1611935970000|2021-01-29 15:59:30|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2125.7|2125.4|55
1611935980000|2021-01-29 15:59:40|2125.9|2125.6|2125.9|2125.6|2126.4|2126.1|2125.8|2125.5|62
1611935990000|2021-01-29 15:59:50|2126|2125.7|2126.2|2125.9|2126.3|2126|2126|2125.7|36
1611936000000|2021-01-29 16:00:00|2125.7|2125.4|2125.8|2125.5|2126.4|2126.1|2125.5|2125.2|117
1611936010000|2021-01-29 16:00:10|2125.7|2125.4|2125.9|2125.6|2126|2125.7|2125.7|2125.4|46
1611936020000|2021-01-29 16:00:20|2126|2125.7|2126|2125.7|2126.4|2126.1|2125.9|2125.6|72
1611936030000|2021-01-29 16:00:30|2126.1|2125.8|2125.3|2125|2126.2|2125.9|2125.2|2124.9|100
1611936040000|2021-01-29 16:00:40|2125.1|2124.8|2124.5|2124.2|2125.1|2124.8|2124|2123.7|49
1611936050000|2021-01-29 16:00:50|2124.3|2124|2123.6|2123.3|2124.6|2124.3|2123.6|2123.3|65
1611936060000|2021-01-29 16:01:00|2123.8|2123.5|2124.1|2123.8|2124.3|2124|2123.3|2123|111
1611936070000|2021-01-29 16:01:10|2124.4|2124.1|2124.3|2124|2124.4|2124.1|2123.8|2123.5|50
1611936080000|2021-01-29 16:01:20|2124.4|2124.1|2123.7|2123.4|2124.4|2124.1|2123.7|2123.4|26
1611936090000|2021-01-29 16:01:30|2123.5|2123.2|2123.3|2123|2123.7|2123.4|2123.3|2123|30
1611936100000|2021-01-29 16:01:40|2123.2|2122.9|2122.3|2122|2123.2|2122.9|2122|2121.7|67
1611936110000|2021-01-29 16:01:50|2122.2|2121.9|2121.6|2121.3|2122.3|2122|2121.6|2121.3|30
1611936120000|2021-01-29 16:02:00|2121.7|2121.4|2121.2|2120.9|2122|2121.7|2121.1|2120.8|31
1611936130000|2021-01-29 16:02:10|2121.3|2121|2120|2119.7|2121.4|2121.1|2119.9|2119.6|57
1611936140000|2021-01-29 16:02:20|2119.8|2119.5|2118.2|2117.9|2119.8|2119.5|2118.2|2117.9|64
1611936150000|2021-01-29 16:02:30|2118.1|2117.8|2118.9|2118.6|2119.1|2118.8|2118.1|2117.8|49
1611936160000|2021-01-29 16:02:40|2118.7|2118.4|2118.6|2118.3|2118.9|2118.6|2118.4|2118.1|22
1611936170000|2021-01-29 16:02:50|2118.5|2118.2|2120|2119.7|2120.7|2120.4|2118.5|2118.2|63
1611936180000|2021-01-29 16:03:00|2119.9|2119.6|2119.9|2119.6|2120|2119.7|2119.3|2119|24
1611936190000|2021-01-29 16:03:10|2120.1|2119.8|2120.2|2119.9|2120.3|2120|2119.8|2119.5|22
1611936200000|2021-01-29 16:03:20|2120.1|2119.8|2118.6|2118.3|2120.3|2120|2118.6|2118.3|35
1611936210000|2021-01-29 16:03:30|2118.5|2118.2|2118.4|2118.1|2119|2118.7|2118.3|2118|20
1611936220000|2021-01-29 16:03:40|2118.7|2118.4|2116.5|2116.2|2118.7|2118.4|2116.5|2116.2|101
1611936230000|2021-01-29 16:03:50|2117|2116.7|2117.3|2117|2117.3|2117|2116.5|2116.2|91
1611936240000|2021-01-29 16:04:00|2117.1|2116.8|2118.5|2118.2|2118.7|2118.4|2117.1|2116.8|50
1611936250000|2021-01-29 16:04:10|2118.6|2118.3|2117.5|2117.2|2118.6|2118.3|2117.5|2117.2|26
1611936260000|2021-01-29 16:04:20|2117.8|2117.5|2117|2116.7|2118.1|2117.8|2117|2116.7|30
1611936270000|2021-01-29 16:04:30|2116.8|2116.5|2116.7|2116.4|2117.2|2116.9|2116.3|2116|45
1611936280000|2021-01-29 16:04:40|2116.3|2116|2117.1|2116.8|2117.1|2116.8|2116.3|2116|24
1611936290000|2021-01-29 16:04:50|2117.3|2117|2117.1|2116.8|2117.5|2117.2|2116.9|2116.6|28
1611936300000|2021-01-29 16:05:00|2117.2|2116.9|2116.4|2116.1|2117.5|2117.2|2116.4|2116.1|39
1611936310000|2021-01-29 16:05:10|2116.5|2116.2|2116.6|2116.3|2116.7|2116.4|2116.3|2116|51
1611936320000|2021-01-29 16:05:20|2116.3|2116|2114.8|2114.5|2116.3|2116|2114.7|2114.4|95
1611936330000|2021-01-29 16:05:30|2115|2114.7|2114.7|2114.4|2115.2|2114.9|2114.1|2113.8|104
1611936340000|2021-01-29 16:05:40|2115|2114.7|2115.5|2115.2|2116|2115.7|2114.7|2114.4|54
1611936350000|2021-01-29 16:05:50|2115.3|2115|2115.4|2115.1|2115.7|2115.4|2115.2|2114.9|57
1611936360000|2021-01-29 16:06:00|2115.2|2114.9|2114.9|2114.6|2115.3|2115|2114.9|2114.6|41
1611936370000|2021-01-29 16:06:10|2114.7|2114.4|2115.1|2114.8|2115.4|2115.1|2114.4|2114.1|60
1611936380000|2021-01-29 16:06:20|2115.2|2114.9|2115.5|2115.2|2115.8|2115.5|2115|2114.7|42
1611936390000|2021-01-29 16:06:30|2115.6|2115.3|2116.1|2115.8|2116.3|2116|2115.2|2114.9|60
1611936400000|2021-01-29 16:06:40|2116.2|2115.9|2116.1|2115.8|2116.2|2115.9|2115.7|2115.4|35
1611936410000|2021-01-29 16:06:50|2116.5|2116.2|2115.8|2115.5|2116.5|2116.2|2115.7|2115.4|35
1611936420000|2021-01-29 16:07:00|2115.7|2115.4|2115.2|2114.9|2115.7|2115.4|2114.8|2114.5|57
1611936430000|2021-01-29 16:07:10|2115.3|2115|2115.9|2115.6|2116|2115.7|2115.1|2114.8|52
1611936440000|2021-01-29 16:07:20|2116.1|2115.8|2115.8|2115.5|2116.1|2115.8|2115.8|2115.5|36
1611936450000|2021-01-29 16:07:30|2115.9|2115.6|2116.4|2116.1|2116.6|2116.3|2115.9|2115.6|41
1611936460000|2021-01-29 16:07:40|2116.5|2116.2|2117.4|2117.1|2117.4|2117.1|2116.5|2116.2|33
1611936470000|2021-01-29 16:07:50|2117.1|2116.8|2119|2118.7|2119|2118.7|2117.1|2116.8|48
1611936480000|2021-01-29 16:08:00|2118.9|2118.6|2119|2118.7|2119|2118.7|2118.3|2118|101
1611936490000|2021-01-29 16:08:10|2119.1|2118.8|2118.4|2118.1|2119.2|2118.9|2118.4|2118.1|31
1611936500000|2021-01-29 16:08:20|2118|2117.7|2117.6|2117.3|2118.2|2117.9|2117.5|2117.2|51
1611936510000|2021-01-29 16:08:30|2117.8|2117.5|2117.9|2117.6|2118.2|2117.9|2117.5|2117.2|21
1611936520000|2021-01-29 16:08:40|2118.2|2117.9|2117.2|2116.9|2118.4|2118.1|2117.2|2116.9|73
1611936530000|2021-01-29 16:08:50|2117.5|2117.2|2116.1|2115.8|2117.5|2117.2|2116.1|2115.8|24
1611936540000|2021-01-29 16:09:00|2115.9|2115.6|2116|2115.7|2116|2115.7|2115.4|2115.1|67
1611936550000|2021-01-29 16:09:10|2116.1|2115.8|2116.6|2116.3|2117.2|2116.9|2116.1|2115.8|39
1611936560000|2021-01-29 16:09:20|2117.1|2116.8|2117.2|2116.9|2117.2|2116.9|2116.9|2116.6|21
1611936570000|2021-01-29 16:09:30|2117.5|2117.2|2117.5|2117.2|2117.7|2117.4|2117.1|2116.8|82
1611936580000|2021-01-29 16:09:40|2117.7|2117.4|2117.2|2116.9|2117.7|2117.4|2117|2116.7|30
1611936590000|2021-01-29 16:09:50|2117.4|2117.1|2117|2116.7|2117.9|2117.6|2117|2116.7|19
1611936600000|2021-01-29 16:10:00|2117.2|2116.9|2116.3|2116|2117.2|2116.9|2116.2|2115.9|41
1611936610000|2021-01-29 16:10:10|2116.1|2115.8|2114.5|2114.2|2116.1|2115.8|2114.5|2114.2|52
1611936620000|2021-01-29 16:10:20|2114.3|2114|2114|2113.7|2114.4|2114.1|2114|2113.7|110
1611936630000|2021-01-29 16:10:30|2113.9|2113.6|2113.7|2113.4|2113.9|2113.6|2113|2112.7|69
1611936640000|2021-01-29 16:10:40|2113.3|2113|2114.1|2113.8|2114.1|2113.8|2113.3|2113|50
1611936650000|2021-01-29 16:10:50|2114|2113.7|2113.8|2113.5|2114|2113.7|2113.5|2113.2|18
1611936660000|2021-01-29 16:11:00|2113.9|2113.6|2113.5|2113.2|2113.9|2113.6|2112.8|2112.5|80
1611936670000|2021-01-29 16:11:10|2113.4|2113.1|2112.6|2112.3|2113.5|2113.2|2112.1|2111.8|120
1611936680000|2021-01-29 16:11:20|2112.5|2112.2|2112.7|2112.4|2112.9|2112.6|2112.4|2112.1|29
1611936690000|2021-01-29 16:11:30|2112.6|2112.3|2112.4|2112.1|2113|2112.7|2112.3|2112|43
1611936700000|2021-01-29 16:11:40|2112.5|2112.2|2113.3|2113|2113.3|2113|2112.3|2112|31
1611936710000|2021-01-29 16:11:50|2113.5|2113.2|2113|2112.7|2113.9|2113.6|2113|2112.7|31
1611936720000|2021-01-29 16:12:00|2113.2|2112.9|2113.2|2112.9|2113.3|2113|2112.9|2112.6|19
1611936730000|2021-01-29 16:12:10|2112.8|2112.5|2112.5|2112.2|2113|2112.7|2112.1|2111.8|38
1611936740000|2021-01-29 16:12:20|2112.6|2112.3|2112.7|2112.4|2113.3|2113|2112.6|2112.3|30
1611936750000|2021-01-29 16:12:30|2112.3|2112|2112.5|2112.2|2113|2112.7|2112.3|2112|18
1611936760000|2021-01-29 16:12:40|2112.3|2112|2112.2|2111.9|2112.5|2112.2|2112.2|2111.9|12
1611936770000|2021-01-29 16:12:50|2112.1|2111.8|2112.2|2111.9|2112.4|2112.1|2112.1|2111.8|32
1611936780000|2021-01-29 16:13:00|2112|2111.7|2111|2110.7|2112|2111.7|2111|2110.7|59
1611936790000|2021-01-29 16:13:10|2110.8|2110.5|2111.2|2110.9|2111.6|2111.3|2110.8|2110.5|44
1611936800000|2021-01-29 16:13:20|2111.3|2111|2111.3|2111|2111.9|2111.6|2111.2|2110.9|53
1611936810000|2021-01-29 16:13:30|2111.4|2111.1|2112.8|2112.5|2112.8|2112.5|2111.4|2111.1|35
1611936820000|2021-01-29 16:13:40|2112.5|2112.2|2112.4|2112.1|2112.6|2112.3|2112.1|2111.8|30
1611936830000|2021-01-29 16:13:50|2112.3|2112|2112.1|2111.8|2112.3|2112|2111.6|2111.3|29
1611936840000|2021-01-29 16:14:00|2112|2111.7|2111.3|2111|2112|2111.7|2111.3|2111|34
1611936850000|2021-01-29 16:14:10|2111.1|2110.8|2110.9|2110.6|2111.3|2111|2110.6|2110.3|62
1611936860000|2021-01-29 16:14:20|2111|2110.7|2111.9|2111.6|2111.9|2111.6|2111|2110.7|61
1611936870000|2021-01-29 16:14:30|2111.6|2111.3|2111.3|2111|2111.6|2111.3|2111|2110.7|30
1611936880000|2021-01-29 16:14:40|2111.8|2111.5|2112|2111.7|2112.3|2112|2111.6|2111.3|55
1611936890000|2021-01-29 16:14:50|2112.4|2112.1|2112.4|2112.1|2112.8|2112.5|2112.1|2111.8|195
1611936900000|2021-01-29 16:15:00|2112.5|2112.2|2112.3|2112|2112.7|2112.4|2112.1|2111.8|85
1611936910000|2021-01-29 16:15:10|2112.5|2112.2|2113.1|2112.8|2113.2|2112.9|2112.2|2111.9|75
1611936920000|2021-01-29 16:15:20|2113.3|2113|2114|2113.7|2114.3|2114|2113.3|2113|78
1611936930000|2021-01-29 16:15:30|2114.1|2113.8|2112.4|2112.1|2114.1|2113.8|2112.4|2112.1|69
1611936940000|2021-01-29 16:15:40|2112.2|2111.9|2112|2111.7|2112.7|2112.4|2112|2111.7|91
1611936950000|2021-01-29 16:15:50|2112.1|2111.8|2112.6|2112.3|2112.6|2112.3|2111.8|2111.5|49
1611936960000|2021-01-29 16:16:00|2112.5|2112.2|2112.9|2112.6|2112.9|2112.6|2112.2|2111.9|34
1611936970000|2021-01-29 16:16:10|2112.8|2112.5|2112.7|2112.4|2113.2|2112.9|2112.7|2112.4|29
1611936980000|2021-01-29 16:16:20|2112.4|2112.1|2113.3|2113|2113.4|2113.1|2112.4|2112.1|31
1611936990000|2021-01-29 16:16:30|2113.4|2113.1|2114|2113.7|2114.1|2113.8|2113.4|2113.1|59
1611937000000|2021-01-29 16:16:40|2113.9|2113.6|2113.5|2113.2|2114.2|2113.9|2113.5|2113.2|40
1611937010000|2021-01-29 16:16:50|2113.6|2113.3|2113.2|2112.9|2113.8|2113.5|2113.1|2112.8|27
1611937020000|2021-01-29 16:17:00|2113.3|2113|2113.3|2113|2113.5|2113.2|2112.8|2112.5|23
1611937030000|2021-01-29 16:17:10|2113.2|2112.9|2113.5|2113.2|2113.7|2113.4|2113|2112.7|40
1611937040000|2021-01-29 16:17:20|2113.7|2113.4|2113.3|2113|2113.8|2113.5|2112.8|2112.5|29
1611937050000|2021-01-29 16:17:30|2113.1|2112.8|2113.9|2113.6|2114.1|2113.8|2113.1|2112.8|23
1611937060000|2021-01-29 16:17:40|2113.7|2113.4|2114.6|2114.3|2114.6|2114.3|2113.5|2113.2|42
1611937070000|2021-01-29 16:17:50|2114.5|2114.2|2114.3|2114|2114.7|2114.4|2114.1|2113.8|22
1611937080000|2021-01-29 16:18:00|2114.4|2114.1|2114.2|2113.9|2114.9|2114.6|2114.2|2113.9|43
1611937090000|2021-01-29 16:18:10|2113.9|2113.6|2114.3|2114|2114.3|2114|2113.9|2113.6|33
1611937100000|2021-01-29 16:18:20|2114.2|2113.9|2114.7|2114.4|2114.8|2114.5|2114.1|2113.8|27
1611937110000|2021-01-29 16:18:30|2114.9|2114.6|2115.3|2115|2115.3|2115|2114.7|2114.4|19
1611937120000|2021-01-29 16:18:40|2115.5|2115.2|2115.7|2115.4|2116.1|2115.8|2115.3|2115|105
1611937130000|2021-01-29 16:18:50|2115.6|2115.3|2115.1|2114.8|2116.2|2115.9|2115.1|2114.8|180
1611937140000|2021-01-29 16:19:00|2115.2|2114.9|2114.6|2114.3|2115.3|2115|2114.2|2113.9|55
1611937150000|2021-01-29 16:19:10|2114.9|2114.6|2114.1|2113.8|2114.9|2114.6|2114.1|2113.8|27
1611937160000|2021-01-29 16:19:20|2114.2|2113.9|2114.7|2114.4|2114.7|2114.4|2114.1|2113.8|17
1611937170000|2021-01-29 16:19:30|2115|2114.7|2114.8|2114.5|2115|2114.7|2114.5|2114.2|117
1611937180000|2021-01-29 16:19:40|2114.9|2114.6|2113.8|2113.5|2114.9|2114.6|2113.8|2113.5|86
1611937190000|2021-01-29 16:19:50|2113.7|2113.4|2113.3|2113|2113.8|2113.5|2113.2|2112.9|33
1611937200000|2021-01-29 16:20:00|2113.2|2112.9|2111.6|2111.3|2113.2|2112.9|2110.8|2110.5|140
1611937210000|2021-01-29 16:20:10|2111.4|2111.1|2111.3|2111|2111.8|2111.5|2111.3|2111|41
1611937220000|2021-01-29 16:20:20|2111.1|2110.8|2110.3|2110|2111.1|2110.8|2110.3|2110|31
1611937230000|2021-01-29 16:20:30|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2109.3|2109|112
1611937240000|2021-01-29 16:20:40|2110.3|2110|2110.9|2110.6|2111|2110.7|2110.2|2109.9|48
1611937250000|2021-01-29 16:20:50|2110.7|2110.4|2111|2110.7|2111.2|2110.9|2110.7|2110.4|42
1611937260000|2021-01-29 16:21:00|2111.1|2110.8|2110.5|2110.2|2111.4|2111.1|2110.3|2110|103
1611937270000|2021-01-29 16:21:10|2110.2|2109.9|2110.7|2110.4|2110.7|2110.4|2110|2109.7|35
1611937280000|2021-01-29 16:21:20|2110.4|2110.1|2110.8|2110.5|2110.9|2110.6|2110.2|2109.9|28
1611937290000|2021-01-29 16:21:30|2110.7|2110.4|2110.5|2110.2|2111|2110.7|2110.5|2110.2|39
1611937300000|2021-01-29 16:21:40|2110.8|2110.5|2110.9|2110.6|2111.4|2111.1|2110.7|2110.4|33
1611937310000|2021-01-29 16:21:50|2110.3|2110|2109.7|2109.4|2110.3|2110|2109.3|2109|65
1611937320000|2021-01-29 16:22:00|2109.5|2109.2|2109.6|2109.3|2109.9|2109.6|2109.4|2109.1|71
1611937330000|2021-01-29 16:22:10|2109.7|2109.4|2109.8|2109.5|2110.4|2110.1|2109.4|2109.1|104
1611937340000|2021-01-29 16:22:20|2109.7|2109.4|2108.9|2108.6|2109.9|2109.6|2108.9|2108.6|67
1611937350000|2021-01-29 16:22:30|2109|2108.7|2106.3|2106|2109|2108.7|2106.3|2106|112
1611937360000|2021-01-29 16:22:40|2106.1|2105.8|2106.2|2105.9|2106.6|2106.3|2105.5|2105.2|147
1611937370000|2021-01-29 16:22:50|2106.4|2106.1|2106.8|2106.5|2106.9|2106.6|2106.4|2106.1|54
1611937380000|2021-01-29 16:23:00|2106.9|2106.6|2107.5|2107.2|2107.8|2107.5|2106.6|2106.3|72
1611937390000|2021-01-29 16:23:10|2107.8|2107.5|2107.5|2107.2|2107.9|2107.6|2107.4|2107.1|46
1611937400000|2021-01-29 16:23:20|2107.4|2107.1|2107.4|2107.1|2107.8|2107.5|2107|2106.7|24
1611937410000|2021-01-29 16:23:30|2107.5|2107.2|2107.2|2106.9|2107.7|2107.4|2107|2106.7|81
1611937420000|2021-01-29 16:23:40|2107.6|2107.3|2106.8|2106.5|2107.6|2107.3|2106.6|2106.3|31
1611937430000|2021-01-29 16:23:50|2107.5|2107.2|2106.7|2106.4|2107.5|2107.2|2106.4|2106.1|62
1611937440000|2021-01-29 16:24:00|2106.5|2106.2|2106.8|2106.5|2106.8|2106.5|2105.8|2105.5|78
1611937450000|2021-01-29 16:24:10|2106.6|2106.3|2107.2|2106.9|2107.5|2107.2|2106.6|2106.3|80
1611937460000|2021-01-29 16:24:20|2107.3|2107|2106.4|2106.1|2107.3|2107|2106.4|2106.1|77
1611937470000|2021-01-29 16:24:30|2106.5|2106.2|2106.4|2106.1|2106.6|2106.3|2106.1|2105.8|31
1611937480000|2021-01-29 16:24:40|2106|2105.7|2105.8|2105.5|2106.3|2106|2105.7|2105.4|37
1611937490000|2021-01-29 16:24:50|2105.4|2105.1|2106.2|2105.9|2106.5|2106.2|2105.1|2104.8|51
1611937500000|2021-01-29 16:25:00|2106.6|2106.3|2107.9|2107.6|2107.9|2107.6|2106|2105.7|132
1611937510000|2021-01-29 16:25:10|2107.6|2107.3|2108.7|2108.4|2108.7|2108.4|2107.5|2107.2|43
1611937520000|2021-01-29 16:25:20|2108.8|2108.5|2108.5|2108.2|2109.2|2108.9|2107.9|2107.6|80
1611937530000|2021-01-29 16:25:30|2108.3|2108|2109.2|2108.9|2109.3|2109|2108.3|2108|43
1611937540000|2021-01-29 16:25:40|2109.1|2108.8|2109.7|2109.4|2109.8|2109.5|2108.8|2108.5|71
1611937550000|2021-01-29 16:25:50|2109.5|2109.2|2109|2108.7|2109.6|2109.3|2108.7|2108.4|92
1611937560000|2021-01-29 16:26:00|2109.1|2108.8|2109.1|2108.8|2109.5|2109.2|2109|2108.7|43
1611937570000|2021-01-29 16:26:10|2109.5|2109.2|2109.4|2109.1|2109.9|2109.6|2109.2|2108.9|61
1611937580000|2021-01-29 16:26:20|2109.6|2109.3|2110.5|2110.2|2110.5|2110.2|2109.2|2108.9|55
1611937590000|2021-01-29 16:26:30|2110.8|2110.5|2110.8|2110.5|2111.5|2111.2|2110.5|2110.2|65
1611937600000|2021-01-29 16:26:40|2110.7|2110.4|2110.6|2110.3|2110.8|2110.5|2110.4|2110.1|42
1611937610000|2021-01-29 16:26:50|2110.7|2110.4|2108.6|2108.3|2110.9|2110.6|2107.8|2107.5|133
1611937620000|2021-01-29 16:27:00|2109.7|2109.4|2108.5|2108.2|2109.7|2109.4|2108.5|2108.2|89
1611937630000|2021-01-29 16:27:10|2108.2|2107.9|2105.8|2105.5|2108.5|2108.2|2105.6|2105.3|139
1611937640000|2021-01-29 16:27:20|2106.3|2106|2107|2106.7|2107.2|2106.9|2105.7|2105.4|93
1611937650000|2021-01-29 16:27:30|2106.8|2106.5|2107|2106.7|2107.2|2106.9|2106.7|2106.4|25
1611937660000|2021-01-29 16:27:40|2106.7|2106.4|2105.6|2105.3|2106.7|2106.4|2105.3|2105|64
1611937670000|2021-01-29 16:27:50|2105.9|2105.6|2106.5|2106.2|2106.7|2106.4|2105.6|2105.3|20
1611937680000|2021-01-29 16:28:00|2106.9|2106.6|2106.3|2106|2107.1|2106.8|2106.3|2106|25
1611937690000|2021-01-29 16:28:10|2106.2|2105.9|2105.8|2105.5|2106.8|2106.5|2105.7|2105.4|54
1611937700000|2021-01-29 16:28:20|2105.4|2105.1|2105.3|2105|2105.6|2105.3|2105.2|2104.9|31
1611937710000|2021-01-29 16:28:30|2105.4|2105.1|2105.4|2105.1|2106.3|2106|2105.3|2105|47
1611937720000|2021-01-29 16:28:40|2105.5|2105.2|2104.2|2103.9|2105.6|2105.3|2104.1|2103.8|114
1611937730000|2021-01-29 16:28:50|2104.6|2104.3|2102.6|2102.3|2104.8|2104.5|2102.5|2102.2|257
1611937740000|2021-01-29 16:29:00|2102.8|2102.5|2103.7|2103.4|2104.2|2103.9|2102.5|2102.2|105
1611937750000|2021-01-29 16:29:10|2103.9|2103.6|2103|2102.7|2103.9|2103.6|2102.6|2102.3|132
1611937760000|2021-01-29 16:29:20|2102.7|2102.4|2102.6|2102.3|2103.1|2102.8|2102.4|2102.1|53
1611937770000|2021-01-29 16:29:30|2102.3|2102|2103.1|2102.8|2103.6|2103.3|2102|2101.7|119
1611937780000|2021-01-29 16:29:40|2102.9|2102.6|2102.7|2102.4|2103.5|2103.2|2102.3|2102|67
1611937790000|2021-01-29 16:29:50|2102.6|2102.3|2102.4|2102.1|2102.9|2102.6|2102.1|2101.8|34
1611937800000|2021-01-29 16:30:00|2101.9|2101.6|2101.7|2101.4|2102.2|2101.9|2101.1|2100.8|104
1611937810000|2021-01-29 16:30:10|2102|2101.7|2103|2102.7|2103.6|2103.3|2102|2101.7|90
1611937820000|2021-01-29 16:30:20|2102.8|2102.5|2102.4|2102.1|2102.9|2102.6|2102.3|2102|72
1611937830000|2021-01-29 16:30:30|2102.6|2102.3|2102.6|2102.3|2102.8|2102.5|2101.9|2101.6|36
1611937840000|2021-01-29 16:30:40|2102.5|2102.2|2102.4|2102.1|2103.6|2103.3|2102.3|2102|48
1611937850000|2021-01-29 16:30:50|2102.1|2101.8|2102.5|2102.2|2102.7|2102.4|2102.1|2101.8|51
1611937860000|2021-01-29 16:31:00|2102.1|2101.8|2103.3|2103|2103.7|2103.4|2102.1|2101.8|45
1611937870000|2021-01-29 16:31:10|2103.2|2102.9|2103.8|2103.5|2103.8|2103.5|2103.2|2102.9|15
1611937880000|2021-01-29 16:31:20|2104|2103.7|2105.1|2104.8|2105.5|2105.2|2104|2103.7|101
1611937890000|2021-01-29 16:31:30|2105.4|2105.1|2106.2|2105.9|2106.5|2106.2|2105.4|2105.1|49
1611937900000|2021-01-29 16:31:40|2106.4|2106.1|2106.6|2106.3|2106.6|2106.3|2105.9|2105.6|42
1611937910000|2021-01-29 16:31:50|2107|2106.7|2106.4|2106.1|2107.5|2107.2|2106.3|2106|19
1611937920000|2021-01-29 16:32:00|2106.3|2106|2105.9|2105.6|2106.6|2106.3|2105.7|2105.4|44
1611937930000|2021-01-29 16:32:10|2105.6|2105.3|2104.1|2103.8|2105.6|2105.3|2103.9|2103.6|86
1611937940000|2021-01-29 16:32:20|2104.3|2104|2104.7|2104.4|2104.9|2104.6|2104.3|2104|35
1611937950000|2021-01-29 16:32:30|2104.5|2104.2|2104.3|2104|2105|2104.7|2104.2|2103.9|61
1611937960000|2021-01-29 16:32:40|2104.2|2103.9|2102.5|2102.2|2104.2|2103.9|2102.1|2101.8|468
1611937970000|2021-01-29 16:32:50|2102.6|2102.3|2102.1|2101.8|2103|2102.7|2102.1|2101.8|83
1611937980000|2021-01-29 16:33:00|2102.2|2101.9|2101.2|2100.9|2103|2102.7|2101.1|2100.8|137
1611937990000|2021-01-29 16:33:10|2101|2100.7|2100|2099.7|2101.1|2100.8|2099.9|2099.6|108
1611938000000|2021-01-29 16:33:20|2099.7|2099.4|2099.5|2099.2|2099.7|2099.4|2098.1|2097.8|399
1611938010000|2021-01-29 16:33:30|2099.7|2099.4|2100|2099.7|2100|2099.7|2098.9|2098.6|193
1611938020000|2021-01-29 16:33:40|2099.9|2099.6|2100.4|2100.1|2100.9|2100.6|2099.9|2099.6|73
1611938030000|2021-01-29 16:33:50|2100.2|2099.9|2099.7|2099.4|2100.2|2099.9|2099.5|2099.2|41
1611938040000|2021-01-29 16:34:00|2099.4|2099.1|2099.4|2099.1|2100|2099.7|2099.3|2099|60
1611938050000|2021-01-29 16:34:10|2099.8|2099.5|2100.1|2099.8|2101|2100.7|2099.8|2099.5|76
1611938060000|2021-01-29 16:34:20|2100|2099.7|2099.7|2099.4|2100|2099.7|2099.1|2098.8|57
1611938070000|2021-01-29 16:34:30|2099.4|2099.1|2098|2097.7|2099.5|2099.2|2098|2097.7|148
1611938080000|2021-01-29 16:34:40|2097.9|2097.6|2097.5|2097.2|2098|2097.7|2097.5|2097.2|113
1611938090000|2021-01-29 16:34:50|2097.7|2097.4|2096.9|2096.6|2097.7|2097.4|2096.6|2096.3|149
1611938100000|2021-01-29 16:35:00|2097.1|2096.8|2099.7|2099.4|2100|2099.7|2097.1|2096.8|110
1611938110000|2021-01-29 16:35:10|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.1|2098.8|99
1611938120000|2021-01-29 16:35:20|2099.2|2098.9|2098.5|2098.2|2099.8|2099.5|2098.5|2098.2|101
1611938130000|2021-01-29 16:35:30|2098.4|2098.1|2098.2|2097.9|2098.5|2098.2|2097.6|2097.3|36
1611938140000|2021-01-29 16:35:40|2098.5|2098.2|2098.5|2098.2|2098.7|2098.4|2098.2|2097.9|27
1611938150000|2021-01-29 16:35:50|2098.3|2098|2098.6|2098.3|2099.1|2098.8|2098.1|2097.8|37
1611938160000|2021-01-29 16:36:00|2098.5|2098.2|2099|2098.7|2099|2098.7|2098.2|2097.9|33
1611938170000|2021-01-29 16:36:10|2098.9|2098.6|2098.5|2098.2|2098.9|2098.6|2098.4|2098.1|17
1611938180000|2021-01-29 16:36:20|2098.2|2097.9|2098.5|2098.2|2099|2098.7|2098.2|2097.9|20
1611938190000|2021-01-29 16:36:30|2098.3|2098|2098|2097.7|2098.7|2098.4|2097.9|2097.6|96
1611938200000|2021-01-29 16:36:40|2098.1|2097.8|2098|2097.7|2098.4|2098.1|2097.8|2097.5|41
1611938210000|2021-01-29 16:36:50|2098.1|2097.8|2098.3|2098|2098.3|2098|2097.5|2097.2|25
1611938220000|2021-01-29 16:37:00|2098.2|2097.9|2097.1|2096.8|2098.2|2097.9|2097.1|2096.8|33
1611938230000|2021-01-29 16:37:10|2096.8|2096.5|2097.2|2096.9|2097.3|2097|2096.8|2096.5|86
1611938240000|2021-01-29 16:37:20|2097.1|2096.8|2097.3|2097|2098.3|2098|2096.9|2096.6|99
1611938250000|2021-01-29 16:37:30|2097.5|2097.2|2096.4|2096.1|2097.5|2097.2|2096.2|2095.9|61
1611938260000|2021-01-29 16:37:40|2096.1|2095.8|2096.4|2096.1|2096.7|2096.4|2096.1|2095.8|40
1611938270000|2021-01-29 16:37:50|2096.3|2096|2095.5|2095.2|2096.7|2096.4|2095.5|2095.2|67
1611938280000|2021-01-29 16:38:00|2095.7|2095.4|2096.1|2095.8|2096.4|2096.1|2094.8|2094.5|90
1611938290000|2021-01-29 16:38:10|2096.2|2095.9|2095.6|2095.3|2096.4|2096.1|2095.1|2094.8|67
1611938300000|2021-01-29 16:38:20|2095.7|2095.4|2094.6|2094.3|2095.8|2095.5|2094.3|2094|141
1611938310000|2021-01-29 16:38:30|2094.3|2094|2093.8|2093.5|2094.6|2094.3|2093.8|2093.5|47
1611938320000|2021-01-29 16:38:40|2093.7|2093.4|2094.2|2093.9|2094.2|2093.9|2093|2092.7|159
1611938330000|2021-01-29 16:38:50|2094.1|2093.8|2095.6|2095.3|2095.6|2095.3|2093.7|2093.4|52
1611938340000|2021-01-29 16:39:00|2095.4|2095.1|2095.7|2095.4|2096.3|2096|2095|2094.7|125
1611938350000|2021-01-29 16:39:10|2095.6|2095.3|2094.8|2094.5|2095.6|2095.3|2094.6|2094.3|100
1611938360000|2021-01-29 16:39:20|2094.6|2094.3|2095.8|2095.5|2095.8|2095.5|2094.6|2094.3|41
1611938370000|2021-01-29 16:39:30|2095.9|2095.6|2097.9|2097.6|2098.2|2097.9|2095.8|2095.5|71
1611938380000|2021-01-29 16:39:40|2098|2097.7|2097.6|2097.3|2098|2097.7|2097.4|2097.1|60
1611938390000|2021-01-29 16:39:50|2097.5|2097.2|2097.5|2097.2|2097.7|2097.4|2096.8|2096.5|32
1611938400000|2021-01-29 16:40:00|2097.7|2097.4|2098.4|2098.1|2098.6|2098.3|2096.9|2096.6|152
1611938410000|2021-01-29 16:40:10|2098.1|2097.8|2097.5|2097.2|2099|2098.7|2097.3|2097|86
1611938420000|2021-01-29 16:40:20|2097.9|2097.6|2098.1|2097.8|2098.4|2098.1|2097.8|2097.5|76
1611938430000|2021-01-29 16:40:30|2098.2|2097.9|2098.7|2098.4|2098.7|2098.4|2098.2|2097.9|25
1611938440000|2021-01-29 16:40:40|2098.4|2098.1|2098|2097.7|2098.7|2098.4|2097.9|2097.6|29
1611938450000|2021-01-29 16:40:50|2098.1|2097.8|2099.8|2099.5|2099.8|2099.5|2098|2097.7|30
1611938460000|2021-01-29 16:41:00|2099.4|2099.1|2099.7|2099.4|2100|2099.7|2099.3|2099|64
1611938470000|2021-01-29 16:41:10|2099.8|2099.5|2101.3|2101|2101.6|2101.3|2099.8|2099.5|110
1611938480000|2021-01-29 16:41:20|2101.4|2101.1|2101.1|2100.8|2101.7|2101.4|2101.1|2100.8|78
1611938490000|2021-01-29 16:41:30|2101.4|2101.1|2102.4|2102.1|2102.7|2102.4|2101.4|2101.1|118
1611938500000|2021-01-29 16:41:40|2102.6|2102.3|2101.8|2101.5|2102.6|2102.3|2101.6|2101.3|51
1611938510000|2021-01-29 16:41:50|2101.9|2101.6|2101.7|2101.4|2102|2101.7|2101.2|2100.9|35
1611938520000|2021-01-29 16:42:00|2101.8|2101.5|2102|2101.7|2102.2|2101.9|2101.4|2101.1|50
1611938530000|2021-01-29 16:42:10|2102.2|2101.9|2102.3|2102|2102.3|2102|2101.9|2101.6|70
1611938540000|2021-01-29 16:42:20|2102.2|2101.9|2102.7|2102.4|2102.8|2102.5|2102.2|2101.9|20
1611938550000|2021-01-29 16:42:30|2102.5|2102.2|2101.7|2101.4|2103.7|2103.4|2101.4|2101.1|72
1611938560000|2021-01-29 16:42:40|2101.9|2101.6|2102.1|2101.8|2102.1|2101.8|2101.5|2101.2|29
1611938570000|2021-01-29 16:42:50|2102.2|2101.9|2102.6|2102.3|2102.7|2102.4|2102|2101.7|12
1611938580000|2021-01-29 16:43:00|2102.2|2101.9|2102.1|2101.8|2102.2|2101.9|2102|2101.7|5
1611938590000|2021-01-29 16:43:10|2102.4|2102.1|2102|2101.7|2102.5|2102.2|2101.8|2101.5|23
1611938600000|2021-01-29 16:43:20|2101.8|2101.5|2101.7|2101.4|2101.9|2101.6|2101.2|2100.9|40
1611938610000|2021-01-29 16:43:30|2101.9|2101.6|2101.6|2101.3|2101.9|2101.6|2101.6|2101.3|20
1611938620000|2021-01-29 16:43:40|2101.8|2101.5|2101.5|2101.2|2101.8|2101.5|2101.4|2101.1|37
1611938630000|2021-01-29 16:43:50|2101.4|2101.1|2101.4|2101.1|2101.6|2101.3|2100.8|2100.5|47
1611938640000|2021-01-29 16:44:00|2101.8|2101.5|2103.2|2102.9|2103.2|2102.9|2101.8|2101.5|46
1611938650000|2021-01-29 16:44:10|2103.1|2102.8|2103.2|2102.9|2103.5|2103.2|2102.5|2102.2|20
1611938660000|2021-01-29 16:44:20|2103.5|2103.2|2103.4|2103.1|2103.7|2103.4|2103.1|2102.8|31
1611938670000|2021-01-29 16:44:30|2103.5|2103.2|2103.6|2103.3|2103.9|2103.6|2103.4|2103.1|12
1611938680000|2021-01-29 16:44:40|2103.5|2103.2|2103|2102.7|2103.5|2103.2|2103|2102.7|24
1611938690000|2021-01-29 16:44:50|2103.1|2102.8|2102.8|2102.5|2103.3|2103|2102.8|2102.5|12
1611938700000|2021-01-29 16:45:00|2102.5|2102.2|2102.2|2101.9|2102.5|2102.2|2101.9|2101.6|35
1611938710000|2021-01-29 16:45:10|2102.5|2102.2|2103.5|2103.2|2103.5|2103.2|2102.4|2102.1|27
1611938720000|2021-01-29 16:45:20|2103.6|2103.3|2103.8|2103.5|2103.8|2103.5|2103.2|2102.9|17
1611938730000|2021-01-29 16:45:30|2104|2103.7|2104.2|2103.9|2104.3|2104|2103.9|2103.6|24
1611938740000|2021-01-29 16:45:40|2104|2103.7|2104|2103.7|2104|2103.7|2103.8|2103.5|21
1611938750000|2021-01-29 16:45:50|2103.9|2103.6|2103.6|2103.3|2103.9|2103.6|2103.6|2103.3|9
1611938760000|2021-01-29 16:46:00|2103|2102.7|2102.7|2102.4|2103.2|2102.9|2102.4|2102.1|99
1611938770000|2021-01-29 16:46:10|2102.2|2101.9|2102.3|2102|2102.3|2102|2101.8|2101.5|22
1611938780000|2021-01-29 16:46:20|2102|2101.7|2102.6|2102.3|2102.6|2102.3|2101.9|2101.6|18
1611938790000|2021-01-29 16:46:30|2103|2102.7|2104|2103.7|2104.1|2103.8|2102.6|2102.3|27
1611938800000|2021-01-29 16:46:40|2103.7|2103.4|2104.3|2104|2104.5|2104.2|2103.7|2103.4|46
1611938810000|2021-01-29 16:46:50|2104.5|2104.2|2104.2|2103.9|2104.5|2104.2|2104.2|2103.9|8
1611938820000|2021-01-29 16:47:00|2104|2103.7|2103.3|2103|2104.2|2103.9|2103|2102.7|55
1611938830000|2021-01-29 16:47:10|2103.4|2103.1|2103.3|2103|2103.4|2103.1|2103.3|2103|9
1611938840000|2021-01-29 16:47:20|2103.2|2102.9|2102.7|2102.4|2103.2|2102.9|2102.7|2102.4|38
1611938850000|2021-01-29 16:47:30|2102.6|2102.3|2103.8|2103.5|2103.8|2103.5|2102.4|2102.1|19
1611938860000|2021-01-29 16:47:40|2103.6|2103.3|2103.3|2103|2103.6|2103.3|2103.3|2103|4
1611938870000|2021-01-29 16:47:50|2103.7|2103.4|2103.5|2103.2|2103.7|2103.4|2103.4|2103.1|10
1611938880000|2021-01-29 16:48:00|2103.8|2103.5|2103.5|2103.2|2103.8|2103.5|2103.3|2103|23
1611938890000|2021-01-29 16:48:10|2103.4|2103.1|2102.8|2102.5|2103.7|2103.4|2102.6|2102.3|20
1611938900000|2021-01-29 16:48:20|2102.7|2102.4|2102.1|2101.8|2102.8|2102.5|2102.1|2101.8|22
1611938910000|2021-01-29 16:48:30|2102.5|2102.2|2103.3|2103|2103.3|2103|2102.5|2102.2|14
1611938920000|2021-01-29 16:48:40|2103.7|2103.4|2103.5|2103.2|2104|2103.7|2103.5|2103.2|22
1611938930000|2021-01-29 16:48:50|2103.9|2103.6|2103.7|2103.4|2103.9|2103.6|2103.4|2103.1|22
1611938940000|2021-01-29 16:49:00|2103.4|2103.1|2103.6|2103.3|2104|2103.7|2103.4|2103.1|23
1611938950000|2021-01-29 16:49:10|2103.7|2103.4|2104.3|2104|2104.8|2104.5|2103.6|2103.3|53
1611938960000|2021-01-29 16:49:20|2104.4|2104.1|2104.2|2103.9|2104.6|2104.3|2104.1|2103.8|38
1611938970000|2021-01-29 16:49:30|2103.8|2103.5|2104.4|2104.1|2104.4|2104.1|2103.8|2103.5|16
1611938980000|2021-01-29 16:49:40|2103.8|2103.5|2103.4|2103.1|2104.1|2103.8|2103.2|2102.9|44
1611938990000|2021-01-29 16:49:50|2103.3|2103|2104|2103.7|2104|2103.7|2103.3|2103|10
1611939000000|2021-01-29 16:50:00|2104.1|2103.8|2103.8|2103.5|2104.1|2103.8|2103.4|2103.1|25
1611939010000|2021-01-29 16:50:10|2104.1|2103.8|2103.8|2103.5|2104.1|2103.8|2103.8|2103.5|4
1611939020000|2021-01-29 16:50:20|2103.7|2103.4|2103.4|2103.1|2103.7|2103.4|2103.4|2103.1|4
1611939030000|2021-01-29 16:50:30|2103.3|2103|2101.9|2101.6|2103.3|2103|2101.9|2101.6|80
1611939040000|2021-01-29 16:50:40|2101.8|2101.5|2102.4|2102.1|2102.4|2102.1|2101.1|2100.8|104
1611939050000|2021-01-29 16:50:50|2102.5|2102.2|2102.4|2102.1|2102.6|2102.3|2102.2|2101.9|31
1611939060000|2021-01-29 16:51:00|2102.2|2101.9|2102.9|2102.6|2103.1|2102.8|2102.2|2101.9|47
1611939070000|2021-01-29 16:51:10|2102.8|2102.5|2103|2102.7|2103|2102.7|2102.5|2102.2|7
1611939080000|2021-01-29 16:51:20|2102.5|2102.2|2103.8|2103.5|2103.8|2103.5|2102.5|2102.2|14
1611939090000|2021-01-29 16:51:30|2104|2103.7|2103.4|2103.1|2104.1|2103.8|2103.3|2103|16
1611939100000|2021-01-29 16:51:40|2102.9|2102.6|2103|2102.7|2103.2|2102.9|2102.8|2102.5|5
1611939110000|2021-01-29 16:51:50|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.5|2102.2|12
1611939120000|2021-01-29 16:52:00|2103.3|2103|2103.2|2102.9|2103.4|2103.1|2103.1|2102.8|13
1611939130000|2021-01-29 16:52:10|2103.4|2103.1|2102.2|2101.9|2103.5|2103.2|2102.2|2101.9|17
1611939140000|2021-01-29 16:52:20|2102.1|2101.8|2101.5|2101.2|2102.1|2101.8|2101.2|2100.9|120
1611939150000|2021-01-29 16:52:30|2101.3|2101|2102|2101.7|2102|2101.7|2101.3|2101|29
1611939160000|2021-01-29 16:52:40|2102.2|2101.9|2101.5|2101.2|2102.2|2101.9|2101.5|2101.2|11
1611939170000|2021-01-29 16:52:50|2101.4|2101.1|2101.6|2101.3|2101.6|2101.3|2101.4|2101.1|4
1611939180000|2021-01-29 16:53:00|2101.4|2101.1|2102.7|2102.4|2102.7|2102.4|2101.4|2101.1|25
1611939190000|2021-01-29 16:53:10|2103|2102.7|2102.4|2102.1|2103.1|2102.8|2101.8|2101.5|159
1611939200000|2021-01-29 16:53:20|2102.2|2101.9|2102.2|2101.9|2102.4|2102.1|2102.1|2101.8|21
1611939210000|2021-01-29 16:53:30|2102|2101.7|2102.4|2102.1|2102.4|2102.1|2102|2101.7|9
1611939220000|2021-01-29 16:53:40|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102|2101.7|93
1611939230000|2021-01-29 16:53:50|2102.4|2102.1|2102|2101.7|2102.4|2102.1|2101.9|2101.6|26
1611939240000|2021-01-29 16:54:00|2102.1|2101.8|2102.8|2102.5|2102.9|2102.6|2102.1|2101.8|23
1611939250000|2021-01-29 16:54:10|2102.5|2102.2|2102.4|2102.1|2102.7|2102.4|2102.3|2102|63
1611939260000|2021-01-29 16:54:20|2102.5|2102.2|2102.1|2101.8|2102.5|2102.2|2102.1|2101.8|12
1611939270000|2021-01-29 16:54:30|2102.2|2101.9|2102.2|2101.9|2102.4|2102.1|2102.1|2101.8|7
1611939280000|2021-01-29 16:54:40|2102.4|2102.1|2102.6|2102.3|2102.6|2102.3|2102.4|2102.1|21
1611939290000|2021-01-29 16:54:50|2102.7|2102.4|2102.8|2102.5|2103.1|2102.8|2102.4|2102.1|22
1611939300000|2021-01-29 16:55:00|2102.5|2102.2|2103.5|2103.2|2104.1|2103.8|2102.5|2102.2|56
1611939310000|2021-01-29 16:55:10|2103.7|2103.4|2104.5|2104.2|2104.5|2104.2|2103.7|2103.4|8
1611939320000|2021-01-29 16:55:20|2104.4|2104.1|2103.4|2103.1|2104.5|2104.2|2103.4|2103.1|17
1611939330000|2021-01-29 16:55:30|2103.3|2103|2103.4|2103.1|2103.8|2103.5|2103|2102.7|25
1611939340000|2021-01-29 16:55:40|2103.5|2103.2|2104.3|2104|2104.4|2104.1|2103.5|2103.2|31
1611939350000|2021-01-29 16:55:50|2104.6|2104.3|2104.8|2104.5|2105.2|2104.9|2104.5|2104.2|67
1611939360000|2021-01-29 16:56:00|2104.6|2104.3|2105.7|2105.4|2105.9|2105.6|2104.6|2104.3|70
1611939370000|2021-01-29 16:56:10|2105.8|2105.5|2104.7|2104.4|2105.9|2105.6|2104.4|2104.1|80
1611939380000|2021-01-29 16:56:20|2104.6|2104.3|2104.8|2104.5|2104.8|2104.5|2104.5|2104.2|29
1611939390000|2021-01-29 16:56:30|2104.6|2104.3|2104.8|2104.5|2104.8|2104.5|2104.6|2104.3|17
1611939400000|2021-01-29 16:56:40|2105|2104.7|2105.3|2105|2105.6|2105.3|2104.8|2104.5|59
1611939410000|2021-01-29 16:56:50|2105.1|2104.8|2105.1|2104.8|2105.3|2105|2104.9|2104.6|27
1611939420000|2021-01-29 16:57:00|2105|2104.7|2104.9|2104.6|2105.2|2104.9|2104.6|2104.3|34
1611939430000|2021-01-29 16:57:10|2105.2|2104.9|2104.3|2104|2105.2|2104.9|2104.3|2104|57
1611939440000|2021-01-29 16:57:20|2104.2|2103.9|2103.4|2103.1|2104.3|2104|2103.3|2103|37
1611939450000|2021-01-29 16:57:30|2103.6|2103.3|2103.6|2103.3|2103.7|2103.4|2103.2|2102.9|22
1611939460000|2021-01-29 16:57:40|2103.5|2103.2|2103.2|2102.9|2103.5|2103.2|2103.2|2102.9|10
1611939470000|2021-01-29 16:57:50|2103.1|2102.8|2103.4|2103.1|2103.6|2103.3|2103.1|2102.8|12
1611939480000|2021-01-29 16:58:00|2103.2|2102.9|2104.3|2104|2104.3|2104|2103.2|2102.9|48
1611939490000|2021-01-29 16:58:10|2104|2103.7|2104.6|2104.3|2104.6|2104.3|2104|2103.7|28
1611939500000|2021-01-29 16:58:20|2104.3|2104|2104.9|2104.6|2104.9|2104.6|2104.2|2103.9|24
1611939510000|2021-01-29 16:58:30|2104.8|2104.5|2104.7|2104.4|2104.8|2104.5|2104.5|2104.2|32
1611939520000|2021-01-29 16:58:40|2104.8|2104.5|2105.3|2105|2105.3|2105|2104.8|2104.5|42
1611939530000|2021-01-29 16:58:50|2105.2|2104.9|2105.2|2104.9|2105.5|2105.2|2105.2|2104.9|23
1611939540000|2021-01-29 16:59:00|2105.4|2105.1|2105.4|2105.1|2105.6|2105.3|2105.3|2105|37
1611939550000|2021-01-29 16:59:10|2105.2|2104.9|2105.5|2105.2|2105.5|2105.2|2105.2|2104.9|29
1611939560000|2021-01-29 16:59:20|2105.7|2105.4|2105.7|2105.4|2106|2105.7|2105.5|2105.2|29
1611939570000|2021-01-29 16:59:30|2105.6|2105.3|2105.3|2105|2105.6|2105.3|2105.2|2104.9|37
1611939580000|2021-01-29 16:59:40|2105.4|2105.1|2105.8|2105.5|2105.8|2105.5|2105.4|2105.1|14
1611939590000|2021-01-29 16:59:50|2106.1|2105.8|2106.8|2106.5|2107|2106.7|2106.1|2105.8|25
1611939600000|2021-01-29 17:00:00|2106.7|2106.4|2106.7|2106.4|2106.8|2106.5|2105.6|2105.3|44
1611939610000|2021-01-29 17:00:10|2106.8|2106.5|2107.1|2106.8|2107.2|2106.9|2106.7|2106.4|24
1611939620000|2021-01-29 17:00:20|2107.5|2107.2|2107.7|2107.4|2108.1|2107.8|2107.5|2107.2|47
1611939630000|2021-01-29 17:00:30|2107.6|2107.3|2107.7|2107.4|2108|2107.7|2107.3|2107|33
1611939640000|2021-01-29 17:00:40|2107.5|2107.2|2107.4|2107.1|2107.5|2107.2|2107.2|2106.9|21
1611939650000|2021-01-29 17:00:50|2107.3|2107|2107.3|2107|2107.7|2107.4|2107.2|2106.9|63
1611939660000|2021-01-29 17:01:00|2107.1|2106.8|2107.4|2107.1|2107.5|2107.2|2106.9|2106.6|52
1611939670000|2021-01-29 17:01:10|2107.5|2107.2|2107.7|2107.4|2107.9|2107.6|2107.3|2107|25
1611939680000|2021-01-29 17:01:20|2107.8|2107.5|2108.2|2107.9|2108.2|2107.9|2107.6|2107.3|19
1611939690000|2021-01-29 17:01:30|2108.1|2107.8|2108.5|2108.2|2108.5|2108.2|2108|2107.7|122
1611939700000|2021-01-29 17:01:40|2108.6|2108.3|2108.5|2108.2|2109|2108.7|2108.5|2108.2|44
1611939710000|2021-01-29 17:01:50|2108.3|2108|2108.6|2108.3|2108.9|2108.6|2108|2107.7|118
1611939720000|2021-01-29 17:02:00|2108.5|2108.2|2108.3|2108|2108.6|2108.3|2107.9|2107.6|54
1611939730000|2021-01-29 17:02:10|2108|2107.7|2108.2|2107.9|2108.4|2108.1|2107.8|2107.5|47
1611939740000|2021-01-29 17:02:20|2108.3|2108|2107.9|2107.6|2108.4|2108.1|2107.9|2107.6|15
1611939750000|2021-01-29 17:02:30|2107.8|2107.5|2107.9|2107.6|2108.1|2107.8|2107.7|2107.4|48
1611939760000|2021-01-29 17:02:40|2107.8|2107.5|2107.5|2107.2|2107.9|2107.6|2107.3|2107|13
1611939770000|2021-01-29 17:02:50|2107.3|2107|2106.3|2106|2107.4|2107.1|2106.2|2105.9|35
1611939780000|2021-01-29 17:03:00|2106.2|2105.9|2106|2105.7|2106.3|2106|2105.6|2105.3|40
1611939790000|2021-01-29 17:03:10|2105.7|2105.4|2107|2106.7|2107|2106.7|2105.7|2105.4|34
1611939800000|2021-01-29 17:03:20|2107.3|2107|2107.8|2107.5|2107.8|2107.5|2107.3|2107|17
1611939810000|2021-01-29 17:03:30|2107.6|2107.3|2107.8|2107.5|2108.1|2107.8|2107.6|2107.3|20
1611939820000|2021-01-29 17:03:40|2107.7|2107.4|2108|2107.7|2108|2107.7|2107.7|2107.4|21
1611939830000|2021-01-29 17:03:50|2108.1|2107.8|2108.6|2108.3|2108.6|2108.3|2107.8|2107.5|16
1611939840000|2021-01-29 17:04:00|2108.5|2108.2|2109|2108.7|2109|2108.7|2108.5|2108.2|36
1611939850000|2021-01-29 17:04:10|2109.1|2108.8|2109.3|2109|2109.3|2109|2109|2108.7|39
1611939860000|2021-01-29 17:04:20|2109|2108.7|2109|2108.7|2109.3|2109|2108.8|2108.5|35
1611939870000|2021-01-29 17:04:30|2109.2|2108.9|2109.4|2109.1|2109.5|2109.2|2109|2108.7|39
1611939880000|2021-01-29 17:04:40|2109.2|2108.9|2109.7|2109.4|2109.9|2109.6|2109.2|2108.9|25
1611939890000|2021-01-29 17:04:50|2109.5|2109.2|2109.7|2109.4|2110.1|2109.8|2109.4|2109.1|23
1611939900000|2021-01-29 17:05:00|2109.6|2109.3|2110.4|2110.1|2110.4|2110.1|2109.6|2109.3|62
1611939910000|2021-01-29 17:05:10|2110.5|2110.2|2110.7|2110.4|2111.1|2110.8|2110.3|2110|101
1611939920000|2021-01-29 17:05:20|2110.6|2110.3|2110.3|2110|2110.6|2110.3|2110.1|2109.8|32
1611939930000|2021-01-29 17:05:30|2109.9|2109.6|2110.1|2109.8|2110.1|2109.8|2109.6|2109.3|41
1611939940000|2021-01-29 17:05:40|2110.3|2110|2110.7|2110.4|2111|2110.7|2110.3|2110|120
1611939950000|2021-01-29 17:05:50|2110.8|2110.5|2111.2|2110.9|2111.2|2110.9|2110.7|2110.4|39
1611939960000|2021-01-29 17:06:00|2110.9|2110.6|2110.4|2110.1|2110.9|2110.6|2110.1|2109.8|40
1611939970000|2021-01-29 17:06:10|2110.5|2110.2|2110.6|2110.3|2110.6|2110.3|2110.3|2110|9
1611939980000|2021-01-29 17:06:20|2110.4|2110.1|2110.7|2110.4|2110.7|2110.4|2110.1|2109.8|74
1611939990000|2021-01-29 17:06:30|2110.9|2110.6|2110.8|2110.5|2110.9|2110.6|2110.7|2110.4|22
1611940000000|2021-01-29 17:06:40|2111|2110.7|2110.9|2110.6|2111.2|2110.9|2110.7|2110.4|29
1611940010000|2021-01-29 17:06:50|2111|2110.7|2111|2110.7|2111|2110.7|2111|2110.7|3
1611940020000|2021-01-29 17:07:00|2110.8|2110.5|2110.3|2110|2110.8|2110.5|2109.6|2109.3|46
1611940030000|2021-01-29 17:07:10|2110.8|2110.5|2110.6|2110.3|2110.8|2110.5|2110.5|2110.2|17
1611940040000|2021-01-29 17:07:20|2110.7|2110.4|2110.9|2110.6|2110.9|2110.6|2110.6|2110.3|14
1611940050000|2021-01-29 17:07:30|2110.8|2110.5|2111.2|2110.9|2111.3|2111|2110.8|2110.5|23
1611940060000|2021-01-29 17:07:40|2111.3|2111|2110.9|2110.6|2111.4|2111.1|2110.5|2110.2|63
1611940070000|2021-01-29 17:07:50|2110.7|2110.4|2110.3|2110|2110.7|2110.4|2110.3|2110|69
1611940080000|2021-01-29 17:08:00|2110.2|2109.9|2109.3|2109|2110.2|2109.9|2108.8|2108.5|51
1611940090000|2021-01-29 17:08:10|2109.2|2108.9|2109.6|2109.3|2109.8|2109.5|2109.1|2108.8|27
1611940100000|2021-01-29 17:08:20|2109.7|2109.4|2109.6|2109.3|2109.7|2109.4|2109.3|2109|10
1611940110000|2021-01-29 17:08:30|2109.5|2109.2|2109.7|2109.4|2109.7|2109.4|2109.3|2109|32
1611940120000|2021-01-29 17:08:40|2110.3|2110|2110.4|2110.1|2110.5|2110.2|2110.2|2109.9|21
1611940130000|2021-01-29 17:08:50|2110.3|2110|2110.4|2110.1|2110.4|2110.1|2109.9|2109.6|36
1611940140000|2021-01-29 17:09:00|2110.2|2109.9|2109.3|2109|2110.2|2109.9|2109.3|2109|14
1611940150000|2021-01-29 17:09:10|2109.5|2109.2|2109.8|2109.5|2109.8|2109.5|2109.5|2109.2|30
1611940160000|2021-01-29 17:09:20|2109.9|2109.6|2110.3|2110|2110.3|2110|2109.8|2109.5|21
1611940170000|2021-01-29 17:09:30|2110.2|2109.9|2110.4|2110.1|2110.6|2110.3|2110.2|2109.9|28
1611940180000|2021-01-29 17:09:40|2110.6|2110.3|2110.5|2110.2|2110.8|2110.5|2110.5|2110.2|18
1611940190000|2021-01-29 17:09:50|2110.4|2110.1|2110.4|2110.1|2110.6|2110.3|2109.9|2109.6|33
1611940200000|2021-01-29 17:10:00|2110.6|2110.3|2110.1|2109.8|2110.6|2110.3|2109.9|2109.6|26
1611940210000|2021-01-29 17:10:10|2110.3|2110|2110.8|2110.5|2110.8|2110.5|2110.3|2110|10
1611940220000|2021-01-29 17:10:20|2110.9|2110.6|2110.9|2110.6|2111.2|2110.9|2110.9|2110.6|12
1611940230000|2021-01-29 17:10:30|2111|2110.7|2110.7|2110.4|2111|2110.7|2110.7|2110.4|15
1611940240000|2021-01-29 17:10:40|2110.9|2110.6|2110.7|2110.4|2110.9|2110.6|2110.6|2110.3|8
1611940250000|2021-01-29 17:10:50|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|5
1611940260000|2021-01-29 17:11:00|2110.8|2110.5|2110.8|2110.5|2111.2|2110.9|2110.8|2110.5|16
1611940270000|2021-01-29 17:11:10|2110.7|2110.4|2110.9|2110.6|2110.9|2110.6|2110.7|2110.4|2
1611940280000|2021-01-29 17:11:20|2111.2|2110.9|2110.9|2110.6|2111.2|2110.9|2110.8|2110.5|24
1611940290000|2021-01-29 17:11:30|2110.8|2110.5|2112.6|2112.3|2112.6|2112.3|2110.8|2110.5|83
1611940300000|2021-01-29 17:11:40|2112.4|2112.1|2111.7|2111.4|2112.8|2112.5|2111.7|2111.4|58
1611940310000|2021-01-29 17:11:50|2111.6|2111.3|2112|2111.7|2112|2111.7|2111.4|2111.1|22
1611940320000|2021-01-29 17:12:00|2111.8|2111.5|2111.6|2111.3|2111.8|2111.5|2111.6|2111.3|14
1611940330000|2021-01-29 17:12:10|2112|2111.7|2112|2111.7|2112|2111.7|2111.7|2111.4|31
1611940340000|2021-01-29 17:12:20|2112.1|2111.8|2112.1|2111.8|2112.3|2112|2111.9|2111.6|40
1611940350000|2021-01-29 17:12:30|2112|2111.7|2111.6|2111.3|2112|2111.7|2111.3|2111|150
1611940360000|2021-01-29 17:12:40|2111.5|2111.2|2111.5|2111.2|2111.9|2111.6|2111.5|2111.2|9
1611940370000|2021-01-29 17:12:50|2111.7|2111.4|2111.7|2111.4|2112|2111.7|2111.7|2111.4|8
1611940380000|2021-01-29 17:13:00|2110.8|2110.5|2110|2109.7|2110.9|2110.6|2109.7|2109.4|30
1611940390000|2021-01-29 17:13:10|2109.9|2109.6|2109.9|2109.6|2110.4|2110.1|2109.8|2109.5|14
1611940400000|2021-01-29 17:13:20|2109.6|2109.3|2109|2108.7|2109.6|2109.3|2108.9|2108.6|61
1611940410000|2021-01-29 17:13:30|2108.9|2108.6|2108.7|2108.4|2109.3|2109|2108.7|2108.4|47
1611940420000|2021-01-29 17:13:40|2108.8|2108.5|2108.2|2107.9|2109|2108.7|2108.2|2107.9|25
1611940430000|2021-01-29 17:13:50|2108.6|2108.3|2109.2|2108.9|2109.2|2108.9|2108.6|2108.3|24
1611940440000|2021-01-29 17:14:00|2108.9|2108.6|2108.4|2108.1|2109.4|2109.1|2108.4|2108.1|49
1611940450000|2021-01-29 17:14:10|2107.9|2107.6|2107.9|2107.6|2108|2107.7|2107.6|2107.3|30
1611940460000|2021-01-29 17:14:20|2108.1|2107.8|2107.7|2107.4|2108.3|2108|2107.7|2107.4|16
1611940470000|2021-01-29 17:14:30|2108.2|2107.9|2108.3|2108|2108.3|2108|2108|2107.7|16
1611940480000|2021-01-29 17:14:40|2108.1|2107.8|2108|2107.7|2108.3|2108|2108|2107.7|12
1611940490000|2021-01-29 17:14:50|2107.8|2107.5|2107|2106.7|2107.8|2107.5|2106.7|2106.4|55
1611940500000|2021-01-29 17:15:00|2106.5|2106.2|2105.1|2104.8|2106.7|2106.4|2105|2104.7|141
1611940510000|2021-01-29 17:15:10|2105.2|2104.9|2102.6|2102.3|2105.2|2104.9|2102.5|2102.2|163
1611940520000|2021-01-29 17:15:20|2102.5|2102.2|2101|2100.7|2102.6|2102.3|2100.8|2100.5|197
1611940530000|2021-01-29 17:15:30|2100.9|2100.6|2100.9|2100.6|2101.2|2100.9|2100.6|2100.3|109
1611940540000|2021-01-29 17:15:40|2101|2100.7|2101.2|2100.9|2101.7|2101.4|2100.9|2100.6|58
1611940550000|2021-01-29 17:15:50|2101|2100.7|2100.8|2100.5|2101|2100.7|2100.7|2100.4|46
1611940560000|2021-01-29 17:16:00|2100.6|2100.3|2101.6|2101.3|2101.6|2101.3|2100.6|2100.3|82
1611940570000|2021-01-29 17:16:10|2101.2|2100.9|2103.2|2102.9|2103.2|2102.9|2101.2|2100.9|92
1611940580000|2021-01-29 17:16:20|2103.6|2103.3|2102|2101.7|2103.6|2103.3|2101.8|2101.5|99
1611940590000|2021-01-29 17:16:30|2101.9|2101.6|2101.8|2101.5|2102.3|2102|2101.3|2101|58
1611940600000|2021-01-29 17:16:40|2101.6|2101.3|2102.7|2102.4|2102.8|2102.5|2101.6|2101.3|22
1611940610000|2021-01-29 17:16:50|2102.9|2102.6|2103.5|2103.2|2103.5|2103.2|2102.6|2102.3|72
1611940620000|2021-01-29 17:17:00|2103.2|2102.9|2102|2101.7|2103.2|2102.9|2102|2101.7|27
1611940630000|2021-01-29 17:17:10|2102.1|2101.8|2100.9|2100.6|2102.1|2101.8|2100.9|2100.6|27
1611940640000|2021-01-29 17:17:20|2100.8|2100.5|2101.2|2100.9|2101.4|2101.1|2100.6|2100.3|41
1611940650000|2021-01-29 17:17:30|2101.4|2101.1|2101.3|2101|2101.4|2101.1|2101|2100.7|12
1611940660000|2021-01-29 17:17:40|2101.7|2101.4|2101.1|2100.8|2102.1|2101.8|2101.1|2100.8|20
1611940670000|2021-01-29 17:17:50|2101.4|2101.1|2101.3|2101|2101.8|2101.5|2101.3|2101|22
1611940680000|2021-01-29 17:18:00|2101.2|2100.9|2100.6|2100.3|2101.5|2101.2|2100.4|2100.1|22
1611940690000|2021-01-29 17:18:10|2100.5|2100.2|2100.1|2099.8|2100.7|2100.4|2099.8|2099.5|91
1611940700000|2021-01-29 17:18:20|2100|2099.7|2100.2|2099.9|2100.7|2100.4|2100|2099.7|32
1611940710000|2021-01-29 17:18:30|2100.4|2100.1|2100.7|2100.4|2100.7|2100.4|2100|2099.7|24
1611940720000|2021-01-29 17:18:40|2100.4|2100.1|2100.9|2100.6|2100.9|2100.6|2100.1|2099.8|32
1611940730000|2021-01-29 17:18:50|2101|2100.7|2100.2|2099.9|2101|2100.7|2099.6|2099.3|48
1611940740000|2021-01-29 17:19:00|2100|2099.7|2099.6|2099.3|2100.1|2099.8|2099|2098.7|48
1611940750000|2021-01-29 17:19:10|2099.3|2099|2099.7|2099.4|2099.8|2099.5|2099.3|2099|30
1611940760000|2021-01-29 17:19:20|2099.2|2098.9|2098.4|2098.1|2099.2|2098.9|2098.4|2098.1|53
1611940770000|2021-01-29 17:19:30|2098.8|2098.5|2099.1|2098.8|2099.2|2098.9|2098.7|2098.4|74
1611940780000|2021-01-29 17:19:40|2098.9|2098.6|2098.4|2098.1|2099|2098.7|2098.2|2097.9|43
1611940790000|2021-01-29 17:19:50|2098.6|2098.3|2098.3|2098|2098.8|2098.5|2098.2|2097.9|25
1611940800000|2021-01-29 17:20:00|2098.5|2098.2|2097.6|2097.3|2098.6|2098.3|2097.6|2097.3|89
1611940810000|2021-01-29 17:20:10|2097.8|2097.5|2097.6|2097.3|2098.1|2097.8|2097.4|2097.1|27
1611940820000|2021-01-29 17:20:20|2096.9|2096.6|2096.5|2096.2|2097|2096.7|2096|2095.7|54
1611940830000|2021-01-29 17:20:30|2096.4|2096.1|2096.1|2095.8|2096.5|2096.2|2095.6|2095.3|83
1611940840000|2021-01-29 17:20:40|2095.9|2095.6|2094.5|2094.2|2096|2095.7|2094.4|2094.1|94
1611940850000|2021-01-29 17:20:50|2094.6|2094.3|2094.2|2093.9|2094.9|2094.6|2094.1|2093.8|92
1611940860000|2021-01-29 17:21:00|2094.3|2094|2094.3|2094|2094.4|2094.1|2093.4|2093.1|56
1611940870000|2021-01-29 17:21:10|2094.2|2093.9|2093.6|2093.3|2094.2|2093.9|2093.1|2092.8|34
1611940880000|2021-01-29 17:21:20|2093.5|2093.2|2092.9|2092.6|2093.6|2093.3|2092.9|2092.6|72
1611940890000|2021-01-29 17:21:30|2093.2|2092.9|2093|2092.7|2093.2|2092.9|2092.5|2092.2|59
1611940900000|2021-01-29 17:21:40|2093.2|2092.9|2094.1|2093.8|2094.9|2094.6|2093.2|2092.9|55
1611940910000|2021-01-29 17:21:50|2094.4|2094.1|2094.4|2094.1|2094.9|2094.6|2094.3|2094|47
1611940920000|2021-01-29 17:22:00|2094.3|2094|2093.5|2093.2|2094.3|2094|2092.7|2092.4|195
1611940930000|2021-01-29 17:22:10|2093.4|2093.1|2094.1|2093.8|2094.8|2094.5|2093.1|2092.8|192
1611940940000|2021-01-29 17:22:20|2094.2|2093.9|2094.4|2094.1|2095.2|2094.9|2093.9|2093.6|157
1611940950000|2021-01-29 17:22:30|2094.5|2094.2|2095.1|2094.8|2095.1|2094.8|2094.5|2094.2|21
1611940960000|2021-01-29 17:22:40|2095.4|2095.1|2094.8|2094.5|2095.8|2095.5|2094.8|2094.5|52
1611940970000|2021-01-29 17:22:50|2094.9|2094.6|2096.3|2096|2096.5|2096.2|2094.9|2094.6|33
1611940980000|2021-01-29 17:23:00|2096.4|2096.1|2096.7|2096.4|2097.1|2096.8|2096.3|2096|75
1611940990000|2021-01-29 17:23:10|2096.6|2096.3|2095.9|2095.6|2096.8|2096.5|2095.9|2095.6|78
1611941000000|2021-01-29 17:23:20|2096.3|2096|2096.3|2096|2096.3|2096|2096.2|2095.9|21
1611941010000|2021-01-29 17:23:30|2096|2095.7|2095.4|2095.1|2096.1|2095.8|2094.9|2094.6|59
1611941020000|2021-01-29 17:23:40|2095.8|2095.5|2095.6|2095.3|2096.2|2095.9|2095.6|2095.3|204
1611941030000|2021-01-29 17:23:50|2095.4|2095.1|2094.9|2094.6|2095.6|2095.3|2094.8|2094.5|44
1611941040000|2021-01-29 17:24:00|2094.8|2094.5|2093.6|2093.3|2094.8|2094.5|2093.3|2093|84
1611941050000|2021-01-29 17:24:10|2093.5|2093.2|2093.3|2093|2093.6|2093.3|2092.8|2092.5|85
1611941060000|2021-01-29 17:24:20|2093.1|2092.8|2093.1|2092.8|2093.3|2093|2092.7|2092.4|25
1611941070000|2021-01-29 17:24:30|2092.9|2092.6|2092.8|2092.5|2093.6|2093.3|2092.8|2092.5|32
1611941080000|2021-01-29 17:24:40|2092.9|2092.6|2092.6|2092.3|2092.9|2092.6|2092.5|2092.2|54
1611941090000|2021-01-29 17:24:50|2092.8|2092.5|2092.4|2092.1|2092.9|2092.6|2092.2|2091.9|45
1611941100000|2021-01-29 17:25:00|2092.2|2091.9|2091.7|2091.4|2092.2|2091.9|2091.5|2091.2|84
1611941110000|2021-01-29 17:25:10|2091.6|2091.3|2092.8|2092.5|2093.1|2092.8|2091.6|2091.3|44
1611941120000|2021-01-29 17:25:20|2093.1|2092.8|2093.3|2093|2093.6|2093.3|2092.6|2092.3|32
1611941130000|2021-01-29 17:25:30|2093|2092.7|2093.1|2092.8|2093.2|2092.9|2092.2|2091.9|39
1611941140000|2021-01-29 17:25:40|2093|2092.7|2092.9|2092.6|2093.7|2093.4|2092.8|2092.5|218
1611941150000|2021-01-29 17:25:50|2093.1|2092.8|2093.7|2093.4|2094.1|2093.8|2092.4|2092.1|87
1611941160000|2021-01-29 17:26:00|2093.3|2093|2093|2092.7|2093.4|2093.1|2092.5|2092.2|48
1611941170000|2021-01-29 17:26:10|2092.8|2092.5|2093.1|2092.8|2093.1|2092.8|2092.3|2092|20
1611941180000|2021-01-29 17:26:20|2093.3|2093|2094.7|2094.4|2094.7|2094.4|2093.3|2093|85
1611941190000|2021-01-29 17:26:30|2094.9|2094.6|2095.1|2094.8|2095.7|2095.4|2094.7|2094.4|99
1611941200000|2021-01-29 17:26:40|2095.2|2094.9|2095.7|2095.4|2095.9|2095.6|2095.1|2094.8|53
1611941210000|2021-01-29 17:26:50|2095.5|2095.2|2093.9|2093.6|2095.5|2095.2|2093.4|2093.1|76
1611941220000|2021-01-29 17:27:00|2093.6|2093.3|2092.9|2092.6|2093.7|2093.4|2092.9|2092.6|59
1611941230000|2021-01-29 17:27:10|2093.1|2092.8|2092.9|2092.6|2093.3|2093|2092.7|2092.4|56
1611941240000|2021-01-29 17:27:20|2093|2092.7|2093.9|2093.6|2093.9|2093.6|2092.7|2092.4|47
1611941250000|2021-01-29 17:27:30|2093.7|2093.4|2093.7|2093.4|2093.8|2093.5|2093.5|2093.2|51
1611941260000|2021-01-29 17:27:40|2093.5|2093.2|2094.4|2094.1|2094.4|2094.1|2093.3|2093|29
1611941270000|2021-01-29 17:27:50|2094.6|2094.3|2094.3|2094|2094.8|2094.5|2094.1|2093.8|59
1611941280000|2021-01-29 17:28:00|2094.2|2093.9|2094.8|2094.5|2095|2094.7|2094.2|2093.9|63
1611941290000|2021-01-29 17:28:10|2095|2094.7|2094.9|2094.6|2095.5|2095.2|2094.9|2094.6|37
1611941300000|2021-01-29 17:28:20|2094.7|2094.4|2095.4|2095.1|2095.4|2095.1|2094.7|2094.4|32
1611941310000|2021-01-29 17:28:30|2095.2|2094.9|2094.9|2094.6|2095.4|2095.1|2094.6|2094.3|39
1611941320000|2021-01-29 17:28:40|2095|2094.7|2094.6|2094.3|2095.3|2095|2094.3|2094|25
1611941330000|2021-01-29 17:28:50|2094.5|2094.2|2093.5|2093.2|2094.5|2094.2|2093.4|2093.1|27
1611941340000|2021-01-29 17:29:00|2093.6|2093.3|2093.6|2093.3|2093.9|2093.6|2093.3|2093|31
1611941350000|2021-01-29 17:29:10|2093.7|2093.4|2093.2|2092.9|2094|2093.7|2092.4|2092.1|65
1611941360000|2021-01-29 17:29:20|2093.4|2093.1|2093|2092.7|2093.7|2093.4|2092.8|2092.5|56
1611941370000|2021-01-29 17:29:30|2092.9|2092.6|2093.2|2092.9|2093.4|2093.1|2092.9|2092.6|32
1611941380000|2021-01-29 17:29:40|2092.8|2092.5|2092.5|2092.2|2092.9|2092.6|2092.4|2092.1|60
1611941390000|2021-01-29 17:29:50|2092.8|2092.5|2092.4|2092.1|2092.8|2092.5|2092.3|2092|35
1611941400000|2021-01-29 17:30:00|2092.1|2091.8|2092.4|2092.1|2092.9|2092.6|2092|2091.7|99
1611941410000|2021-01-29 17:30:10|2092|2091.7|2091.9|2091.6|2092.3|2092|2091.5|2091.2|281
1611941420000|2021-01-29 17:30:20|2092|2091.7|2091.6|2091.3|2092|2091.7|2091.4|2091.1|117
1611941430000|2021-01-29 17:30:30|2091.4|2091.1|2090.7|2090.4|2091.5|2091.2|2090.6|2090.3|125
1611941440000|2021-01-29 17:30:40|2090.6|2090.3|2090.6|2090.3|2091|2090.7|2090.4|2090.1|109
1611941450000|2021-01-29 17:30:50|2090.7|2090.4|2092.5|2092.2|2092.6|2092.3|2090.7|2090.4|179
1611941460000|2021-01-29 17:31:00|2092.4|2092.1|2091.2|2090.9|2092.7|2092.4|2091.2|2090.9|97
1611941470000|2021-01-29 17:31:10|2091.5|2091.2|2091.1|2090.8|2091.5|2091.2|2090.9|2090.6|46
1611941480000|2021-01-29 17:31:20|2091.2|2090.9|2090|2089.7|2091.3|2091|2090|2089.7|111
1611941490000|2021-01-29 17:31:30|2090.1|2089.8|2088.9|2088.6|2090.2|2089.9|2088.9|2088.6|179
1611941500000|2021-01-29 17:31:40|2089.1|2088.8|2088.7|2088.4|2089.4|2089.1|2088.7|2088.4|34
1611941510000|2021-01-29 17:31:50|2089|2088.7|2087.7|2087.4|2089.3|2089|2087.7|2087.4|64
1611941520000|2021-01-29 17:32:00|2087.6|2087.3|2087.7|2087.4|2087.8|2087.5|2086.8|2086.5|179
1611941530000|2021-01-29 17:32:10|2087.6|2087.3|2088.6|2088.3|2088.6|2088.3|2087.6|2087.3|82
1611941540000|2021-01-29 17:32:20|2088.4|2088.1|2088.8|2088.5|2088.8|2088.5|2087.8|2087.5|49
1611941550000|2021-01-29 17:32:30|2088.4|2088.1|2088.1|2087.8|2088.9|2088.6|2088.1|2087.8|54
1611941560000|2021-01-29 17:32:40|2088|2087.7|2087|2086.7|2088.3|2088|2086.6|2086.3|93
1611941570000|2021-01-29 17:32:50|2086.9|2086.6|2086.3|2086|2086.9|2086.6|2086|2085.7|112
1611941580000|2021-01-29 17:33:00|2086.5|2086.2|2085.7|2085.4|2086.5|2086.2|2085.3|2085|233
1611941590000|2021-01-29 17:33:10|2086|2085.7|2087.5|2087.2|2087.5|2087.2|2085.6|2085.3|80
1611941600000|2021-01-29 17:33:20|2087.2|2086.9|2088|2087.7|2088.1|2087.8|2087.2|2086.9|104
1611941610000|2021-01-29 17:33:30|2087.8|2087.5|2086.9|2086.6|2087.9|2087.6|2086.8|2086.5|44
1611941620000|2021-01-29 17:33:40|2086.4|2086.1|2085.8|2085.5|2086.8|2086.5|2085.8|2085.5|46
1611941630000|2021-01-29 17:33:50|2086.1|2085.8|2085.6|2085.3|2086.5|2086.2|2085.3|2085|73
1611941640000|2021-01-29 17:34:00|2085.8|2085.5|2085.6|2085.3|2086.2|2085.9|2085.6|2085.3|63
1611941650000|2021-01-29 17:34:10|2085.3|2085|2085.1|2084.8|2085.6|2085.3|2085.1|2084.8|90
1611941660000|2021-01-29 17:34:20|2085|2084.7|2083.1|2082.8|2085|2084.7|2083|2082.7|227
1611941670000|2021-01-29 17:34:30|2083.2|2082.9|2084|2083.7|2084.4|2084.1|2082.8|2082.5|135
1611941680000|2021-01-29 17:34:40|2083.5|2083.2|2083.2|2082.9|2083.5|2083.2|2083.2|2082.9|49
1611941690000|2021-01-29 17:34:50|2083.1|2082.8|2082.8|2082.5|2083.7|2083.4|2082.8|2082.5|102
1611941700000|2021-01-29 17:35:00|2083.3|2083|2083.3|2083|2084|2083.7|2083.1|2082.8|135
1611941710000|2021-01-29 17:35:10|2083.1|2082.8|2084.1|2083.8|2084.4|2084.1|2082.6|2082.3|197
1611941720000|2021-01-29 17:35:20|2084|2083.7|2087.3|2087|2087.3|2087|2083.9|2083.6|235
1611941730000|2021-01-29 17:35:30|2087|2086.7|2085.1|2084.8|2087.1|2086.8|2085.1|2084.8|102
1611941740000|2021-01-29 17:35:40|2085.2|2084.9|2085.5|2085.2|2085.5|2085.2|2085|2084.7|35
1611941750000|2021-01-29 17:35:50|2085.3|2085|2085|2084.7|2085.9|2085.6|2085|2084.7|51
1611941760000|2021-01-29 17:36:00|2084.9|2084.6|2084.5|2084.2|2085.2|2084.9|2084.4|2084.1|26
1611941770000|2021-01-29 17:36:10|2084.3|2084|2084.9|2084.6|2084.9|2084.6|2083.8|2083.5|42
1611941780000|2021-01-29 17:36:20|2085.1|2084.8|2084.7|2084.4|2085.1|2084.8|2084.5|2084.2|21
1611941790000|2021-01-29 17:36:30|2084.3|2084|2085.1|2084.8|2085.1|2084.8|2084.3|2084|23
1611941800000|2021-01-29 17:36:40|2085.2|2084.9|2085.4|2085.1|2085.7|2085.4|2085.1|2084.8|46
1611941810000|2021-01-29 17:36:50|2085.7|2085.4|2084.4|2084.1|2085.7|2085.4|2084.4|2084.1|87
1611941820000|2021-01-29 17:37:00|2084.2|2083.9|2084|2083.7|2084.4|2084.1|2083.9|2083.6|62
1611941830000|2021-01-29 17:37:10|2083.9|2083.6|2083.4|2083.1|2084|2083.7|2083.4|2083.1|28
1611941840000|2021-01-29 17:37:20|2083.3|2083|2082.9|2082.6|2083.6|2083.3|2082.7|2082.4|47
1611941850000|2021-01-29 17:37:30|2082.7|2082.4|2082.2|2081.9|2082.8|2082.5|2082|2081.7|104
1611941860000|2021-01-29 17:37:40|2082|2081.7|2081.7|2081.4|2082.2|2081.9|2081.6|2081.3|89
1611941870000|2021-01-29 17:37:50|2081.6|2081.3|2081.2|2080.9|2081.7|2081.4|2081|2080.7|59
1611941880000|2021-01-29 17:38:00|2081|2080.7|2080.5|2080.2|2081|2080.7|2080.2|2079.9|121
1611941890000|2021-01-29 17:38:10|2080.4|2080.1|2080.4|2080.1|2080.6|2080.3|2080|2079.7|83
1611941900000|2021-01-29 17:38:20|2080.6|2080.3|2079.9|2079.6|2080.7|2080.4|2079.9|2079.6|95
1611941910000|2021-01-29 17:38:30|2079.8|2079.5|2079.4|2079.1|2080.1|2079.8|2078.9|2078.6|131
1611941920000|2021-01-29 17:38:40|2079.1|2078.8|2080|2079.7|2080.5|2080.2|2079.1|2078.8|104
1611941930000|2021-01-29 17:38:50|2079.9|2079.6|2078.6|2078.3|2080.1|2079.8|2078.6|2078.3|221
1611941940000|2021-01-29 17:39:00|2078.7|2078.4|2078.5|2078.2|2079|2078.7|2078.5|2078.2|48
1611941950000|2021-01-29 17:39:10|2078.3|2078|2078.5|2078.2|2078.9|2078.6|2078.2|2077.9|83
1611941960000|2021-01-29 17:39:20|2078.6|2078.3|2077.8|2077.5|2078.6|2078.3|2077.5|2077.2|82
1611941970000|2021-01-29 17:39:30|2077.3|2077|2077.3|2077|2077.9|2077.6|2077.2|2076.9|85
1611941980000|2021-01-29 17:39:40|2077.4|2077.1|2077.6|2077.3|2077.6|2077.3|2076.9|2076.6|63
1611941990000|2021-01-29 17:39:50|2077.5|2077.2|2078.8|2078.5|2078.9|2078.6|2077.5|2077.2|83
1611942000000|2021-01-29 17:40:00|2079.1|2078.8|2079.5|2079.2|2079.6|2079.3|2078.5|2078.2|107
1611942010000|2021-01-29 17:40:10|2080.1|2079.8|2081.9|2081.6|2081.9|2081.6|2079.7|2079.4|192
1611942020000|2021-01-29 17:40:20|2082|2081.7|2080.8|2080.5|2082.8|2082.5|2080.8|2080.5|225
1611942030000|2021-01-29 17:40:30|2081.2|2080.9|2082|2081.7|2082.2|2081.9|2081.1|2080.8|50
1611942040000|2021-01-29 17:40:40|2081.5|2081.2|2082.5|2082.2|2082.5|2082.2|2081.5|2081.2|153
1611942050000|2021-01-29 17:40:50|2082.4|2082.1|2082.6|2082.3|2083|2082.7|2082.3|2082|53
1611942060000|2021-01-29 17:41:00|2082.4|2082.1|2082.4|2082.1|2082.8|2082.5|2082.3|2082|62
1611942070000|2021-01-29 17:41:10|2082.1|2081.8|2080.5|2080.2|2082.1|2081.8|2080.4|2080.1|113
1611942080000|2021-01-29 17:41:20|2080.3|2080|2081.8|2081.5|2082.2|2081.9|2080.3|2080|82
1611942090000|2021-01-29 17:41:30|2081.9|2081.6|2083.3|2083|2083.7|2083.4|2081.2|2080.9|211
1611942100000|2021-01-29 17:41:40|2083.2|2082.9|2083.4|2083.1|2083.7|2083.4|2083|2082.7|49
1611942110000|2021-01-29 17:41:50|2083.5|2083.2|2084|2083.7|2084.9|2084.6|2083.4|2083.1|110
1611942120000|2021-01-29 17:42:00|2084.3|2084|2083.6|2083.3|2085.1|2084.8|2083.6|2083.3|113
1611942130000|2021-01-29 17:42:10|2083.5|2083.2|2083.1|2082.8|2083.5|2083.2|2082.3|2082|97
1611942140000|2021-01-29 17:42:20|2083.2|2082.9|2081.9|2081.6|2083.6|2083.3|2081.9|2081.6|52
1611942150000|2021-01-29 17:42:30|2081.8|2081.5|2081.6|2081.3|2081.8|2081.5|2081.1|2080.8|47
1611942160000|2021-01-29 17:42:40|2081.5|2081.2|2081.5|2081.2|2081.7|2081.4|2081.2|2080.9|50
1611942170000|2021-01-29 17:42:50|2081|2080.7|2081.4|2081.1|2081.5|2081.2|2080.6|2080.3|76
1611942180000|2021-01-29 17:43:00|2081.1|2080.8|2080.4|2080.1|2081.2|2080.9|2080.3|2080|84
1611942190000|2021-01-29 17:43:10|2080.2|2079.9|2079.6|2079.3|2080.3|2080|2079.5|2079.2|56
1611942200000|2021-01-29 17:43:20|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.5|2079.2|50
1611942210000|2021-01-29 17:43:30|2079.5|2079.2|2078.8|2078.5|2079.5|2079.2|2078|2077.7|212
1611942220000|2021-01-29 17:43:40|2078.7|2078.4|2078.5|2078.2|2078.8|2078.5|2077.8|2077.5|85
1611942230000|2021-01-29 17:43:50|2078.6|2078.3|2077|2076.7|2078.7|2078.4|2077|2076.7|140
1611942240000|2021-01-29 17:44:00|2076.8|2076.5|2077.4|2077.1|2078.1|2077.8|2076.7|2076.4|97
1611942250000|2021-01-29 17:44:10|2077.3|2077|2077.9|2077.6|2078.3|2078|2077.3|2077|48
1611942260000|2021-01-29 17:44:20|2077.6|2077.3|2076.8|2076.5|2077.6|2077.3|2076.6|2076.3|43
1611942270000|2021-01-29 17:44:30|2076.6|2076.3|2076|2075.7|2076.7|2076.4|2075.9|2075.6|70
1611942280000|2021-01-29 17:44:40|2076.2|2075.9|2076.9|2076.6|2077.2|2076.9|2075.9|2075.6|79
1611942290000|2021-01-29 17:44:50|2076.4|2076.1|2076.5|2076.2|2076.5|2076.2|2076|2075.7|66
1611942300000|2021-01-29 17:45:00|2076.6|2076.3|2077.6|2077.3|2077.8|2077.5|2076.3|2076|73
1611942310000|2021-01-29 17:45:10|2077.5|2077.2|2077.2|2076.9|2077.8|2077.5|2077|2076.7|40
1611942320000|2021-01-29 17:45:20|2077.4|2077.1|2075.2|2074.9|2077.4|2077.1|2075.2|2074.9|145
1611942330000|2021-01-29 17:45:30|2075.1|2074.8|2075.1|2074.8|2075.8|2075.5|2075|2074.7|98
1611942340000|2021-01-29 17:45:40|2074.9|2074.6|2074.3|2074|2075.1|2074.8|2074.1|2073.8|218
1611942350000|2021-01-29 17:45:50|2074.4|2074.1|2074.3|2074|2074.5|2074.2|2074.1|2073.8|129
1611942360000|2021-01-29 17:46:00|2074.5|2074.2|2075|2074.7|2075|2074.7|2074.1|2073.8|251
1611942370000|2021-01-29 17:46:10|2074.6|2074.3|2073|2072.7|2075|2074.7|2073|2072.7|98
1611942380000|2021-01-29 17:46:20|2073.3|2073|2072.1|2071.8|2073.3|2073|2072.1|2071.8|124
1611942390000|2021-01-29 17:46:30|2072.2|2071.9|2071.7|2071.4|2072.4|2072.1|2071.7|2071.4|157
1611942400000|2021-01-29 17:46:40|2071.6|2071.3|2072.8|2072.5|2072.8|2072.5|2071.5|2071.2|183
1611942410000|2021-01-29 17:46:50|2072.6|2072.3|2071.1|2070.8|2072.6|2072.3|2070.7|2070.4|94
1611942420000|2021-01-29 17:47:00|2071.2|2070.9|2072.1|2071.8|2072.4|2072.1|2071|2070.7|75
1611942430000|2021-01-29 17:47:10|2071.9|2071.6|2071.6|2071.3|2072.5|2072.2|2071.6|2071.3|68
1611942440000|2021-01-29 17:47:20|2071.9|2071.6|2072.4|2072.1|2072.4|2072.1|2071.3|2071|116
1611942450000|2021-01-29 17:47:30|2072.2|2071.9|2072|2071.7|2072.2|2071.9|2071.8|2071.5|39
1611942460000|2021-01-29 17:47:40|2071.9|2071.6|2073.4|2073.1|2073.5|2073.2|2071.8|2071.5|190
1611942470000|2021-01-29 17:47:50|2073.3|2073|2073.3|2073|2073.9|2073.6|2073.3|2073|85
1611942480000|2021-01-29 17:48:00|2073.1|2072.8|2072.9|2072.6|2073.3|2073|2071.7|2071.4|315
1611942490000|2021-01-29 17:48:10|2072.7|2072.4|2072.5|2072.2|2072.7|2072.4|2072.2|2071.9|59
1611942500000|2021-01-29 17:48:20|2072.4|2072.1|2071.6|2071.3|2072.4|2072.1|2071.3|2071|51
1611942510000|2021-01-29 17:48:30|2071.5|2071.2|2070.6|2070.3|2072.1|2071.8|2070.6|2070.3|136
1611942520000|2021-01-29 17:48:40|2071|2070.7|2070.6|2070.3|2071.1|2070.8|2070.3|2070|331
1611942530000|2021-01-29 17:48:50|2070.5|2070.2|2069.7|2069.4|2070.7|2070.4|2069.7|2069.4|200
1611942540000|2021-01-29 17:49:00|2069.6|2069.3|2069.3|2069|2070.1|2069.8|2069.3|2069|129
1611942550000|2021-01-29 17:49:10|2069.2|2068.9|2068.5|2068.2|2069.2|2068.9|2068.5|2068.2|120
1611942560000|2021-01-29 17:49:20|2068.6|2068.3|2068.3|2068|2068.7|2068.4|2068.3|2068|108
1611942570000|2021-01-29 17:49:30|2068.2|2067.9|2067|2066.7|2068.2|2067.9|2067|2066.7|119
1611942580000|2021-01-29 17:49:40|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2065.8|2065.5|272
1611942590000|2021-01-29 17:49:50|2067|2066.7|2066.7|2066.4|2067|2066.7|2066.4|2066.1|107
1611942600000|2021-01-29 17:50:00|2066.1|2065.8|2067|2066.7|2067.4|2067.1|2066.1|2065.8|170
1611942610000|2021-01-29 17:50:10|2066.7|2066.4|2069.1|2068.8|2069.4|2069.1|2066.7|2066.4|147
1611942620000|2021-01-29 17:50:20|2069.2|2068.9|2068.2|2067.9|2069.5|2069.2|2068.1|2067.8|150
1611942630000|2021-01-29 17:50:30|2068.8|2068.5|2069.6|2069.3|2070.3|2070|2068.5|2068.2|153
1611942640000|2021-01-29 17:50:40|2069.9|2069.6|2070.2|2069.9|2070.3|2070|2069.7|2069.4|58
1611942650000|2021-01-29 17:50:50|2070.3|2070|2071.7|2071.4|2071.7|2071.4|2070.3|2070|82
1611942660000|2021-01-29 17:51:00|2071.6|2071.3|2074.2|2073.9|2074.5|2074.2|2071.4|2071.1|166
1611942670000|2021-01-29 17:51:10|2074.3|2074|2073.6|2073.3|2074.3|2074|2073.4|2073.1|173
1611942680000|2021-01-29 17:51:20|2073.4|2073.1|2073.6|2073.3|2074.2|2073.9|2073.1|2072.8|47
1611942690000|2021-01-29 17:51:30|2073.5|2073.2|2074.9|2074.6|2074.9|2074.6|2073.2|2072.9|91
1611942700000|2021-01-29 17:51:40|2075|2074.7|2075.9|2075.6|2076.6|2076.3|2075|2074.7|132
1611942710000|2021-01-29 17:51:50|2075.8|2075.5|2075.3|2075|2076.2|2075.9|2075.1|2074.8|44
1611942720000|2021-01-29 17:52:00|2075.4|2075.1|2076.1|2075.8|2076.1|2075.8|2075|2074.7|115
1611942730000|2021-01-29 17:52:10|2075.9|2075.6|2076.9|2076.6|2077.6|2077.3|2075.9|2075.6|119
1611942740000|2021-01-29 17:52:20|2076.5|2076.2|2077|2076.7|2077|2076.7|2076|2075.7|49
1611942750000|2021-01-29 17:52:30|2076.8|2076.5|2076.9|2076.6|2077.2|2076.9|2076.7|2076.4|39
1611942760000|2021-01-29 17:52:40|2076.7|2076.4|2077|2076.7|2077.3|2077|2076.5|2076.2|73
1611942770000|2021-01-29 17:52:50|2076.8|2076.5|2077.3|2077|2077.3|2077|2076.8|2076.5|47
1611942780000|2021-01-29 17:53:00|2077.2|2076.9|2077|2076.7|2077.5|2077.2|2076.4|2076.1|74
1611942790000|2021-01-29 17:53:10|2077.2|2076.9|2077.5|2077.2|2077.8|2077.5|2077.2|2076.9|65
1611942800000|2021-01-29 17:53:20|2077.6|2077.3|2077|2076.7|2077.7|2077.4|2076.7|2076.4|27
1611942810000|2021-01-29 17:53:30|2077.2|2076.9|2077.4|2077.1|2078.2|2077.9|2076.9|2076.6|82
1611942820000|2021-01-29 17:53:40|2077.3|2077|2079|2078.7|2079.4|2079.1|2077|2076.7|155
1611942830000|2021-01-29 17:53:50|2078.9|2078.6|2079.9|2079.6|2079.9|2079.6|2078.8|2078.5|128
1611942840000|2021-01-29 17:54:00|2079.7|2079.4|2080.7|2080.4|2080.8|2080.5|2079.6|2079.3|99
1611942850000|2021-01-29 17:54:10|2080.4|2080.1|2080.6|2080.3|2081.7|2081.4|2080.2|2079.9|124
1611942860000|2021-01-29 17:54:20|2080.5|2080.2|2080.6|2080.3|2081.2|2080.9|2080.1|2079.8|103
1611942870000|2021-01-29 17:54:30|2081.2|2080.9|2082.6|2082.3|2082.6|2082.3|2081|2080.7|256
1611942880000|2021-01-29 17:54:40|2082.5|2082.2|2083.2|2082.9|2085|2084.7|2082.5|2082.2|177
1611942890000|2021-01-29 17:54:50|2083.3|2083|2084.2|2083.9|2084.4|2084.1|2083.1|2082.8|71
1611942900000|2021-01-29 17:55:00|2084.1|2083.8|2083.9|2083.6|2085.1|2084.8|2083.5|2083.2|220
1611942910000|2021-01-29 17:55:10|2084.1|2083.8|2083.6|2083.3|2084.5|2084.2|2083.2|2082.9|105
1611942920000|2021-01-29 17:55:20|2083.4|2083.1|2083.6|2083.3|2084.5|2084.2|2083.4|2083.1|66
1611942930000|2021-01-29 17:55:30|2083.8|2083.5|2082.5|2082.2|2083.8|2083.5|2082|2081.7|106
1611942940000|2021-01-29 17:55:40|2083|2082.7|2084.1|2083.8|2084.1|2083.8|2083|2082.7|65
1611942950000|2021-01-29 17:55:50|2083.9|2083.6|2084.1|2083.8|2084.4|2084.1|2083.8|2083.5|56
1611942960000|2021-01-29 17:56:00|2084.2|2083.9|2082.5|2082.2|2084.3|2084|2082.2|2081.9|76
1611942970000|2021-01-29 17:56:10|2082.6|2082.3|2082.1|2081.8|2082.7|2082.4|2082.1|2081.8|51
1611942980000|2021-01-29 17:56:20|2081.7|2081.4|2081.8|2081.5|2082|2081.7|2081.1|2080.8|161
1611942990000|2021-01-29 17:56:30|2081.9|2081.6|2081.6|2081.3|2082.4|2082.1|2081.5|2081.2|127
1611943000000|2021-01-29 17:56:40|2081.5|2081.2|2080|2079.7|2081.5|2081.2|2079.7|2079.4|79
1611943010000|2021-01-29 17:56:50|2079.8|2079.5|2079.8|2079.5|2080|2079.7|2079.2|2078.9|67
1611943020000|2021-01-29 17:57:00|2079.6|2079.3|2079.4|2079.1|2079.6|2079.3|2078.8|2078.5|56
1611943030000|2021-01-29 17:57:10|2079.3|2079|2078.6|2078.3|2079.5|2079.2|2078.6|2078.3|37
1611943040000|2021-01-29 17:57:20|2078.7|2078.4|2077.9|2077.6|2078.9|2078.6|2077.9|2077.6|46
1611943050000|2021-01-29 17:57:30|2078.1|2077.8|2078.4|2078.1|2078.5|2078.2|2077.8|2077.5|24
1611943060000|2021-01-29 17:57:40|2078.5|2078.2|2078.8|2078.5|2079.8|2079.5|2078.4|2078.1|63
1611943070000|2021-01-29 17:57:50|2078.3|2078|2079|2078.7|2079|2078.7|2078.1|2077.8|24
1611943080000|2021-01-29 17:58:00|2079.2|2078.9|2078.2|2077.9|2079.2|2078.9|2078.2|2077.9|48
1611943090000|2021-01-29 17:58:10|2078.3|2078|2078.7|2078.4|2078.7|2078.4|2078.3|2078|40
1611943100000|2021-01-29 17:58:20|2078.2|2077.9|2077.1|2076.8|2078.3|2078|2076.9|2076.6|152
1611943110000|2021-01-29 17:58:30|2077.2|2076.9|2076.5|2076.2|2077.4|2077.1|2076.4|2076.1|227
1611943120000|2021-01-29 17:58:40|2076.2|2075.9|2075.1|2074.8|2076.4|2076.1|2075|2074.7|159
1611943130000|2021-01-29 17:58:50|2075|2074.7|2076.9|2076.6|2076.9|2076.6|2075|2074.7|212
1611943140000|2021-01-29 17:59:00|2076.8|2076.5|2077.2|2076.9|2077.2|2076.9|2076.5|2076.2|50
1611943150000|2021-01-29 17:59:10|2076.9|2076.6|2076.1|2075.8|2077.3|2077|2076|2075.7|142
1611943160000|2021-01-29 17:59:20|2075.8|2075.5|2076|2075.7|2076.5|2076.2|2075.8|2075.5|32
1611943170000|2021-01-29 17:59:30|2076.1|2075.8|2075.9|2075.6|2076.5|2076.2|2075.9|2075.6|106
1611943180000|2021-01-29 17:59:40|2076|2075.7|2076.2|2075.9|2076.7|2076.4|2075.8|2075.5|37
1611943190000|2021-01-29 17:59:50|2075.9|2075.6|2075.1|2074.8|2075.9|2075.6|2074.4|2074.1|65
1611943200000|2021-01-29 18:00:00|2074.4|2074.1|2073|2072.7|2074.4|2074.1|2072.4|2072.1|145
1611943210000|2021-01-29 18:00:10|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2071.7|2071.4|105
1611943220000|2021-01-29 18:00:20|2073.1|2072.8|2073.1|2072.8|2074.5|2074.2|2073.1|2072.8|99
1611943230000|2021-01-29 18:00:30|2073.3|2073|2073.4|2073.1|2073.5|2073.2|2073.1|2072.8|19
1611943240000|2021-01-29 18:00:40|2073.5|2073.2|2073.1|2072.8|2073.7|2073.4|2072.8|2072.5|59
1611943250000|2021-01-29 18:00:50|2073.5|2073.2|2072.7|2072.4|2073.8|2073.5|2072.4|2072.1|104
1611943260000|2021-01-29 18:01:00|2072.6|2072.3|2073.2|2072.9|2073.5|2073.2|2072.4|2072.1|35
1611943270000|2021-01-29 18:01:10|2073.4|2073.1|2076.1|2075.8|2076.2|2075.9|2073.2|2072.9|129
1611943280000|2021-01-29 18:01:20|2075.7|2075.4|2077|2076.7|2077|2076.7|2075.7|2075.4|42
1611943290000|2021-01-29 18:01:30|2077.1|2076.8|2078.7|2078.4|2078.9|2078.6|2077.1|2076.8|98
1611943300000|2021-01-29 18:01:40|2078.5|2078.2|2079.1|2078.8|2079.3|2079|2078.5|2078.2|58
1611943310000|2021-01-29 18:01:50|2079.4|2079.1|2081.9|2081.6|2082.6|2082.3|2079.4|2079.1|101
1611943320000|2021-01-29 18:02:00|2081.3|2081|2080.8|2080.5|2082|2081.7|2080.8|2080.5|81
1611943330000|2021-01-29 18:02:10|2081|2080.7|2081|2080.7|2081.2|2080.9|2080.2|2079.9|47
1611943340000|2021-01-29 18:02:20|2081.1|2080.8|2080.7|2080.4|2081.1|2080.8|2080.2|2079.9|41
1611943350000|2021-01-29 18:02:30|2080.3|2080|2081.3|2081|2081.9|2081.6|2080.3|2080|23
1611943360000|2021-01-29 18:02:40|2081.4|2081.1|2081.6|2081.3|2082|2081.7|2081.2|2080.9|23
1611943370000|2021-01-29 18:02:50|2081.1|2080.8|2081.3|2081|2081.8|2081.5|2081.1|2080.8|47
1611943380000|2021-01-29 18:03:00|2081.1|2080.8|2080.2|2079.9|2081.2|2080.9|2080.2|2079.9|54
1611943390000|2021-01-29 18:03:10|2080.1|2079.8|2080.6|2080.3|2080.6|2080.3|2080|2079.7|31
1611943400000|2021-01-29 18:03:20|2080.4|2080.1|2080.9|2080.6|2080.9|2080.6|2080.4|2080.1|16
1611943410000|2021-01-29 18:03:30|2081.2|2080.9|2082.4|2082.1|2082.4|2082.1|2081.2|2080.9|53
1611943420000|2021-01-29 18:03:40|2082.2|2081.9|2083.2|2082.9|2083.2|2082.9|2081.6|2081.3|50
1611943430000|2021-01-29 18:03:50|2083.1|2082.8|2083.3|2083|2083.8|2083.5|2083|2082.7|72
1611943440000|2021-01-29 18:04:00|2083.1|2082.8|2081.9|2081.6|2083.1|2082.8|2081.8|2081.5|76
1611943450000|2021-01-29 18:04:10|2082.1|2081.8|2081.4|2081.1|2082.4|2082.1|2081.4|2081.1|38
1611943460000|2021-01-29 18:04:20|2081.7|2081.4|2081.7|2081.4|2081.8|2081.5|2081.4|2081.1|18
1611943470000|2021-01-29 18:04:30|2082.1|2081.8|2081.5|2081.2|2082.6|2082.3|2081.5|2081.2|38
1611943480000|2021-01-29 18:04:40|2081.4|2081.1|2081.4|2081.1|2081.6|2081.3|2080.9|2080.6|36
1611943490000|2021-01-29 18:04:50|2080.6|2080.3|2081|2080.7|2081.1|2080.8|2080.5|2080.2|59
1611943500000|2021-01-29 18:05:00|2080.7|2080.4|2078.7|2078.4|2080.7|2080.4|2078.6|2078.3|75
1611943510000|2021-01-29 18:05:10|2079|2078.7|2079.1|2078.8|2079.4|2079.1|2078.6|2078.3|40
1611943520000|2021-01-29 18:05:20|2079|2078.7|2078.6|2078.3|2079.1|2078.8|2077.8|2077.5|40
1611943530000|2021-01-29 18:05:30|2078.9|2078.6|2080.1|2079.8|2080.1|2079.8|2078.6|2078.3|20
1611943540000|2021-01-29 18:05:40|2079.7|2079.4|2079.2|2078.9|2080.1|2079.8|2079.2|2078.9|22
1611943550000|2021-01-29 18:05:50|2078.7|2078.4|2079.5|2079.2|2079.6|2079.3|2078.7|2078.4|55
1611943560000|2021-01-29 18:06:00|2079.6|2079.3|2081.3|2081|2081.4|2081.1|2079.6|2079.3|99
1611943570000|2021-01-29 18:06:10|2081.1|2080.8|2080.9|2080.6|2081.8|2081.5|2080.9|2080.6|22
1611943580000|2021-01-29 18:06:20|2080.3|2080|2079.8|2079.5|2080.4|2080.1|2079.6|2079.3|17
1611943590000|2021-01-29 18:06:30|2079.9|2079.6|2078.4|2078.1|2080|2079.7|2078.3|2078|66
1611943600000|2021-01-29 18:06:40|2078.1|2077.8|2077.6|2077.3|2078.5|2078.2|2077.6|2077.3|114
1611943610000|2021-01-29 18:06:50|2077.5|2077.2|2077.3|2077|2077.6|2077.3|2076.9|2076.6|33
1611943620000|2021-01-29 18:07:00|2077.7|2077.4|2077.5|2077.2|2077.9|2077.6|2077.3|2077|28
1611943630000|2021-01-29 18:07:10|2077.1|2076.8|2077.5|2077.2|2077.9|2077.6|2077.1|2076.8|47
1611943640000|2021-01-29 18:07:20|2077.8|2077.5|2077.6|2077.3|2078.6|2078.3|2077.3|2077|20
1611943650000|2021-01-29 18:07:30|2077.7|2077.4|2078.6|2078.3|2078.6|2078.3|2077.6|2077.3|61
1611943660000|2021-01-29 18:07:40|2078.7|2078.4|2078.5|2078.2|2078.7|2078.4|2077.9|2077.6|14
1611943670000|2021-01-29 18:07:50|2078.4|2078.1|2077|2076.7|2078.7|2078.4|2077|2076.7|45
1611943680000|2021-01-29 18:08:00|2076.9|2076.6|2076.9|2076.6|2077.6|2077.3|2076.8|2076.5|67
1611943690000|2021-01-29 18:08:10|2076.7|2076.4|2076.9|2076.6|2077.1|2076.8|2076.4|2076.1|25
1611943700000|2021-01-29 18:08:20|2077.2|2076.9|2077.1|2076.8|2077.2|2076.9|2076.8|2076.5|20
1611943710000|2021-01-29 18:08:30|2076.9|2076.6|2077.4|2077.1|2077.4|2077.1|2076.6|2076.3|20
1611943720000|2021-01-29 18:08:40|2077.5|2077.2|2077.9|2077.6|2078.4|2078.1|2077.5|2077.2|17
1611943730000|2021-01-29 18:08:50|2078.2|2077.9|2078.4|2078.1|2078.5|2078.2|2077.9|2077.6|18
1611943740000|2021-01-29 18:09:00|2078.3|2078|2078.6|2078.3|2078.7|2078.4|2078.3|2078|46
1611943750000|2021-01-29 18:09:10|2078.7|2078.4|2077.8|2077.5|2078.8|2078.5|2077.8|2077.5|39
1611943760000|2021-01-29 18:09:20|2077.1|2076.8|2076.7|2076.4|2077.1|2076.8|2076.7|2076.4|20
1611943770000|2021-01-29 18:09:30|2076.9|2076.6|2076.1|2075.8|2076.9|2076.6|2075.9|2075.6|34
1611943780000|2021-01-29 18:09:40|2076.2|2075.9|2077.1|2076.8|2077.2|2076.9|2076.2|2075.9|12
1611943790000|2021-01-29 18:09:50|2077.3|2077|2077.4|2077.1|2077.9|2077.6|2077.2|2076.9|31
1611943800000|2021-01-29 18:10:00|2077.5|2077.2|2076.9|2076.6|2077.5|2077.2|2076.5|2076.2|34
1611943810000|2021-01-29 18:10:10|2076.5|2076.2|2076.6|2076.3|2077.1|2076.8|2076.5|2076.2|22
1611943820000|2021-01-29 18:10:20|2076.2|2075.9|2076.3|2076|2076.3|2076|2075.7|2075.4|24
1611943830000|2021-01-29 18:10:30|2076.5|2076.2|2077|2076.7|2077|2076.7|2076.1|2075.8|17
1611943840000|2021-01-29 18:10:40|2076.9|2076.6|2077.4|2077.1|2077.4|2077.1|2076.9|2076.6|8
1611943850000|2021-01-29 18:10:50|2077.2|2076.9|2077|2076.7|2077.2|2076.9|2076.8|2076.5|12
1611943860000|2021-01-29 18:11:00|2077.2|2076.9|2078.3|2078|2078.3|2078|2077.2|2076.9|44
1611943870000|2021-01-29 18:11:10|2078.7|2078.4|2078.2|2077.9|2078.7|2078.4|2077.7|2077.4|20
1611943880000|2021-01-29 18:11:20|2078.6|2078.3|2078.4|2078.1|2078.8|2078.5|2078.1|2077.8|16
1611943890000|2021-01-29 18:11:30|2078.5|2078.2|2078.2|2077.9|2078.6|2078.3|2078.2|2077.9|53
1611943900000|2021-01-29 18:11:40|2078.3|2078|2077.8|2077.5|2078.4|2078.1|2077.7|2077.4|52
1611943910000|2021-01-29 18:11:50|2078.1|2077.8|2077.3|2077|2078.1|2077.8|2077.3|2077|27
1611943920000|2021-01-29 18:12:00|2077.2|2076.9|2076.8|2076.5|2077.2|2076.9|2076|2075.7|149
1611943930000|2021-01-29 18:12:10|2076.5|2076.2|2075.5|2075.2|2076.5|2076.2|2075.2|2074.9|52
1611943940000|2021-01-29 18:12:20|2075.3|2075|2074.9|2074.6|2075.3|2075|2074.3|2074|35
1611943950000|2021-01-29 18:12:30|2075|2074.7|2075.4|2075.1|2075.5|2075.2|2074.8|2074.5|29
1611943960000|2021-01-29 18:12:40|2075.3|2075|2074.8|2074.5|2075.3|2075|2074.8|2074.5|11
1611943970000|2021-01-29 18:12:50|2074.9|2074.6|2075.7|2075.4|2075.7|2075.4|2074.9|2074.6|15
1611943980000|2021-01-29 18:13:00|2076|2075.7|2076.6|2076.3|2076.9|2076.6|2076|2075.7|44
1611943990000|2021-01-29 18:13:10|2076.9|2076.6|2076|2075.7|2076.9|2076.6|2076|2075.7|26
1611944000000|2021-01-29 18:13:20|2076.3|2076|2076.5|2076.2|2076.9|2076.6|2076.3|2076|23
1611944010000|2021-01-29 18:13:30|2076.8|2076.5|2076.4|2076.1|2076.8|2076.5|2076.3|2076|10
1611944020000|2021-01-29 18:13:40|2075.2|2074.9|2074.4|2074.1|2075.6|2075.3|2074.4|2074.1|45
1611944030000|2021-01-29 18:13:50|2074|2073.7|2073.7|2073.4|2074.1|2073.8|2073.2|2072.9|51
1611944040000|2021-01-29 18:14:00|2073.4|2073.1|2074.1|2073.8|2074.6|2074.3|2073.4|2073.1|41
1611944050000|2021-01-29 18:14:10|2073.7|2073.4|2074.3|2074|2074.3|2074|2073.7|2073.4|5
1611944060000|2021-01-29 18:14:20|2074.1|2073.8|2075|2074.7|2075|2074.7|2074.1|2073.8|22
1611944070000|2021-01-29 18:14:30|2074.7|2074.4|2074.2|2073.9|2074.7|2074.4|2073.9|2073.6|34
1611944080000|2021-01-29 18:14:40|2074.4|2074.1|2074|2073.7|2074.7|2074.4|2074|2073.7|11
1611944090000|2021-01-29 18:14:50|2073.9|2073.6|2074|2073.7|2074.3|2074|2073.9|2073.6|7
1611944100000|2021-01-29 18:15:00|2073.7|2073.4|2072.4|2072.1|2073.7|2073.4|2072.1|2071.8|49
1611944110000|2021-01-29 18:15:10|2072.2|2071.9|2072|2071.7|2072.6|2072.3|2071.9|2071.6|27
1611944120000|2021-01-29 18:15:20|2071.5|2071.2|2069.8|2069.5|2071.5|2071.2|2069.8|2069.5|52
1611944130000|2021-01-29 18:15:30|2070|2069.7|2070.4|2070.1|2070.6|2070.3|2069.9|2069.6|64
1611944140000|2021-01-29 18:15:40|2070.2|2069.9|2069.4|2069.1|2070.2|2069.9|2068.9|2068.6|35
1611944150000|2021-01-29 18:15:50|2069.3|2069|2068.4|2068.1|2069.3|2069|2068.4|2068.1|59
1611944160000|2021-01-29 18:16:00|2068.2|2067.9|2069.9|2069.6|2070|2069.7|2068.2|2067.9|60
1611944170000|2021-01-29 18:16:10|2070.2|2069.9|2069.7|2069.4|2070.5|2070.2|2069.7|2069.4|43
1611944180000|2021-01-29 18:16:20|2069.9|2069.6|2069.5|2069.2|2070|2069.7|2068.8|2068.5|30
1611944190000|2021-01-29 18:16:30|2069.1|2068.8|2069.1|2068.8|2069.3|2069|2069.1|2068.8|8
1611944200000|2021-01-29 18:16:40|2068.8|2068.5|2068.3|2068|2068.9|2068.6|2068.3|2068|47
1611944210000|2021-01-29 18:16:50|2068.2|2067.9|2068.3|2068|2068.7|2068.4|2067.6|2067.3|34
1611944220000|2021-01-29 18:17:00|2068.1|2067.8|2067.9|2067.6|2068.4|2068.1|2067.9|2067.6|18
1611944230000|2021-01-29 18:17:10|2068.1|2067.8|2067.8|2067.5|2068.1|2067.8|2067.8|2067.5|6
1611944240000|2021-01-29 18:17:20|2067.7|2067.4|2067.8|2067.5|2068|2067.7|2067.4|2067.1|35
1611944250000|2021-01-29 18:17:30|2067.9|2067.6|2067.3|2067|2068.6|2068.3|2067.3|2067|55
1611944260000|2021-01-29 18:17:40|2067.5|2067.2|2066.6|2066.3|2067.5|2067.2|2066.6|2066.3|30
1611944270000|2021-01-29 18:17:50|2066.8|2066.5|2067.4|2067.1|2067.7|2067.4|2066.7|2066.4|45
1611944280000|2021-01-29 18:18:00|2067.3|2067|2066.8|2066.5|2067.6|2067.3|2066.6|2066.3|157
1611944290000|2021-01-29 18:18:10|2066.9|2066.6|2067|2066.7|2067.4|2067.1|2066.7|2066.4|38
1611944300000|2021-01-29 18:18:20|2067.4|2067.1|2068.9|2068.6|2068.9|2068.6|2067.3|2067|34
1611944310000|2021-01-29 18:18:30|2069|2068.7|2069.5|2069.2|2070.2|2069.9|2068.8|2068.5|72
1611944320000|2021-01-29 18:18:40|2068.9|2068.6|2069|2068.7|2069.1|2068.8|2068.1|2067.8|70
1611944330000|2021-01-29 18:18:50|2068.6|2068.3|2067.2|2066.9|2068.9|2068.6|2067.2|2066.9|22
1611944340000|2021-01-29 18:19:00|2067.3|2067|2067.4|2067.1|2067.7|2067.4|2067.1|2066.8|32
1611944350000|2021-01-29 18:19:10|2067.2|2066.9|2067.5|2067.2|2067.5|2067.2|2067|2066.7|12
1611944360000|2021-01-29 18:19:20|2067.7|2067.4|2068.5|2068.2|2068.8|2068.5|2067.7|2067.4|40
1611944370000|2021-01-29 18:19:30|2068.2|2067.9|2068|2067.7|2068.2|2067.9|2067.6|2067.3|46
1611944380000|2021-01-29 18:19:40|2067.8|2067.5|2067.8|2067.5|2068.4|2068.1|2067.8|2067.5|20
1611944390000|2021-01-29 18:19:50|2068.4|2068.1|2068.4|2068.1|2068.6|2068.3|2068.4|2068.1|8
1611944400000|2021-01-29 18:20:00|2068.5|2068.2|2067.7|2067.4|2068.5|2068.2|2066.7|2066.4|426
1611944410000|2021-01-29 18:20:10|2068|2067.7|2068.8|2068.5|2068.8|2068.5|2067.4|2067.1|82
1611944420000|2021-01-29 18:20:20|2069|2068.7|2069.1|2068.8|2069.6|2069.3|2068.8|2068.5|87
1611944430000|2021-01-29 18:20:30|2069.2|2068.9|2069.6|2069.3|2070.2|2069.9|2068.7|2068.4|223
1611944440000|2021-01-29 18:20:40|2069.9|2069.6|2070.8|2070.5|2070.8|2070.5|2069.2|2068.9|491
1611944450000|2021-01-29 18:20:50|2071.1|2070.8|2071.6|2071.3|2071.6|2071.3|2070.7|2070.4|163
1611944460000|2021-01-29 18:21:00|2071.5|2071.2|2073.1|2072.8|2074.1|2073.8|2071.5|2071.2|96
1611944470000|2021-01-29 18:21:10|2072.9|2072.6|2074.2|2073.9|2074.2|2073.9|2072.4|2072.1|37
1611944480000|2021-01-29 18:21:20|2074.4|2074.1|2073.8|2073.5|2075|2074.7|2073.8|2073.5|74
1611944490000|2021-01-29 18:21:30|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.6|2073.3|13
1611944500000|2021-01-29 18:21:40|2074.4|2074.1|2074.9|2074.6|2074.9|2074.6|2074.4|2074.1|34
1611944510000|2021-01-29 18:21:50|2075|2074.7|2075.2|2074.9|2075.5|2075.2|2075|2074.7|30
1611944520000|2021-01-29 18:22:00|2074.9|2074.6|2075|2074.7|2075.3|2075|2073.9|2073.6|82
1611944530000|2021-01-29 18:22:10|2074.9|2074.6|2075.1|2074.8|2075.2|2074.9|2074.8|2074.5|34
1611944540000|2021-01-29 18:22:20|2075.5|2075.2|2075.1|2074.8|2076.1|2075.8|2075.1|2074.8|41
1611944550000|2021-01-29 18:22:30|2074.9|2074.6|2074.8|2074.5|2075.3|2075|2074.8|2074.5|25
1611944560000|2021-01-29 18:22:40|2074.9|2074.6|2075.2|2074.9|2075.3|2075|2074.8|2074.5|13
1611944570000|2021-01-29 18:22:50|2075.6|2075.3|2075.2|2074.9|2075.6|2075.3|2074.8|2074.5|23
1611944580000|2021-01-29 18:23:00|2075.3|2075|2074.9|2074.6|2075.3|2075|2074.7|2074.4|16
1611944590000|2021-01-29 18:23:10|2074.8|2074.5|2075.8|2075.5|2075.8|2075.5|2074.8|2074.5|9
1611944600000|2021-01-29 18:23:20|2076.3|2076|2075.5|2075.2|2076.3|2076|2075.5|2075.2|22
1611944610000|2021-01-29 18:23:30|2075.7|2075.4|2075.1|2074.8|2075.7|2075.4|2075|2074.7|17
1611944620000|2021-01-29 18:23:40|2075.7|2075.4|2075.7|2075.4|2075.9|2075.6|2075.4|2075.1|11
1611944630000|2021-01-29 18:23:50|2075.6|2075.3|2075.5|2075.2|2075.8|2075.5|2075.5|2075.2|8
1611944640000|2021-01-29 18:24:00|2075.3|2075|2074|2073.7|2075.3|2075|2073.8|2073.5|64
1611944650000|2021-01-29 18:24:10|2073.9|2073.6|2073.8|2073.5|2074.5|2074.2|2073.8|2073.5|19
1611944660000|2021-01-29 18:24:20|2074.1|2073.8|2073.2|2072.9|2074.2|2073.9|2073.2|2072.9|25
1611944670000|2021-01-29 18:24:30|2073.5|2073.2|2074|2073.7|2074|2073.7|2073.3|2073|20
1611944680000|2021-01-29 18:24:40|2074.1|2073.8|2074.4|2074.1|2074.7|2074.4|2074.1|2073.8|28
1611944690000|2021-01-29 18:24:50|2074.5|2074.2|2075|2074.7|2075|2074.7|2074.3|2074|10
1611944700000|2021-01-29 18:25:00|2074.7|2074.4|2074.4|2074.1|2074.7|2074.4|2074.4|2074.1|17
1611944710000|2021-01-29 18:25:10|2074.3|2074|2075|2074.7|2075|2074.7|2074.3|2074|16
1611944720000|2021-01-29 18:25:20|2075.1|2074.8|2077.2|2076.9|2077.2|2076.9|2075.1|2074.8|53
1611944730000|2021-01-29 18:25:30|2077|2076.7|2078.6|2078.3|2078.8|2078.5|2076.9|2076.6|132
1611944740000|2021-01-29 18:25:40|2078.5|2078.2|2078.4|2078.1|2078.6|2078.3|2078.1|2077.8|57
1611944750000|2021-01-29 18:25:50|2078.7|2078.4|2079|2078.7|2079.1|2078.8|2078.2|2077.9|30
1611944760000|2021-01-29 18:26:00|2079.1|2078.8|2079.3|2079|2079.3|2079|2078.5|2078.2|46
1611944770000|2021-01-29 18:26:10|2079.2|2078.9|2079.1|2078.8|2079.7|2079.4|2079.1|2078.8|56
1611944780000|2021-01-29 18:26:20|2079.3|2079|2079.9|2079.6|2080.2|2079.9|2079|2078.7|26
1611944790000|2021-01-29 18:26:30|2080.2|2079.9|2080.2|2079.9|2080.7|2080.4|2080.1|2079.8|95
1611944800000|2021-01-29 18:26:40|2080.5|2080.2|2080.4|2080.1|2080.6|2080.3|2079.8|2079.5|113
1611944810000|2021-01-29 18:26:50|2080.5|2080.2|2081.4|2081.1|2081.8|2081.5|2080.5|2080.2|75
1611944820000|2021-01-29 18:27:00|2081.6|2081.3|2080.9|2080.6|2081.6|2081.3|2080.9|2080.6|80
1611944830000|2021-01-29 18:27:10|2080.7|2080.4|2081.2|2080.9|2081.3|2081|2080.5|2080.2|33
1611944840000|2021-01-29 18:27:20|2081.5|2081.2|2081.8|2081.5|2082.3|2082|2081.5|2081.2|37
1611944850000|2021-01-29 18:27:30|2081.5|2081.2|2080.9|2080.6|2081.6|2081.3|2080.9|2080.6|79
1611944860000|2021-01-29 18:27:40|2081|2080.7|2080|2079.7|2081|2080.7|2079.9|2079.6|67
1611944870000|2021-01-29 18:27:50|2079.9|2079.6|2080.1|2079.8|2080.4|2080.1|2079.5|2079.2|177
1611944880000|2021-01-29 18:28:00|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2078.7|2078.4|44
1611944890000|2021-01-29 18:28:10|2079.6|2079.3|2081.3|2081|2081.4|2081.1|2079.6|2079.3|40
1611944900000|2021-01-29 18:28:20|2081|2080.7|2083.9|2083.6|2084.1|2083.8|2081|2080.7|147
1611944910000|2021-01-29 18:28:30|2084.1|2083.8|2083.3|2083|2084.1|2083.8|2083.1|2082.8|53
1611944920000|2021-01-29 18:28:40|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.2|2081.9|23
1611944930000|2021-01-29 18:28:50|2082.7|2082.4|2083.1|2082.8|2083.1|2082.8|2082.7|2082.4|24
1611944940000|2021-01-29 18:29:00|2082.9|2082.6|2082.6|2082.3|2083|2082.7|2082.2|2081.9|50
1611944950000|2021-01-29 18:29:10|2082.8|2082.5|2083.8|2083.5|2083.8|2083.5|2082.6|2082.3|22
1611944960000|2021-01-29 18:29:20|2083.6|2083.3|2085.3|2085|2085.3|2085|2083.6|2083.3|61
1611944970000|2021-01-29 18:29:30|2085.2|2084.9|2085.5|2085.2|2085.9|2085.6|2084.9|2084.6|137
1611944980000|2021-01-29 18:29:40|2085.4|2085.1|2086.1|2085.8|2086.1|2085.8|2085.3|2085|74
1611944990000|2021-01-29 18:29:50|2085.9|2085.6|2086.2|2085.9|2086.2|2085.9|2085.7|2085.4|60
1611945000000|2021-01-29 18:30:00|2085.8|2085.5|2084.5|2084.2|2085.8|2085.5|2083.8|2083.5|115
1611945010000|2021-01-29 18:30:10|2084.4|2084.1|2084.1|2083.8|2084.4|2084.1|2083.7|2083.4|45
1611945020000|2021-01-29 18:30:20|2083.9|2083.6|2082.5|2082.2|2084|2083.7|2082.5|2082.2|61
1611945030000|2021-01-29 18:30:30|2082.4|2082.1|2081.5|2081.2|2082.4|2082.1|2081.5|2081.2|39
1611945040000|2021-01-29 18:30:40|2081.8|2081.5|2081.4|2081.1|2082.2|2081.9|2081.3|2081|36
1611945050000|2021-01-29 18:30:50|2081.5|2081.2|2081.2|2080.9|2081.7|2081.4|2081.2|2080.9|60
1611945060000|2021-01-29 18:31:00|2081|2080.7|2081.7|2081.4|2082.1|2081.8|2080.4|2080.1|73
1611945070000|2021-01-29 18:31:10|2081.8|2081.5|2083.4|2083.1|2083.4|2083.1|2081.8|2081.5|83
1611945080000|2021-01-29 18:31:20|2083.6|2083.3|2082.4|2082.1|2083.6|2083.3|2082.3|2082|46
1611945090000|2021-01-29 18:31:30|2082.3|2082|2082.3|2082|2082.5|2082.2|2082.2|2081.9|21
1611945100000|2021-01-29 18:31:40|2082.1|2081.8|2082.6|2082.3|2082.6|2082.3|2082|2081.7|22
1611945110000|2021-01-29 18:31:50|2082.9|2082.6|2084.6|2084.3|2084.6|2084.3|2082.9|2082.6|20
1611945120000|2021-01-29 18:32:00|2084.4|2084.1|2083.5|2083.2|2085|2084.7|2083.5|2083.2|40
1611945130000|2021-01-29 18:32:10|2083.1|2082.8|2082.4|2082.1|2083.1|2082.8|2082.3|2082|66
1611945140000|2021-01-29 18:32:20|2082.3|2082|2082.3|2082|2082.8|2082.5|2082.3|2082|21
1611945150000|2021-01-29 18:32:30|2082.5|2082.2|2082.6|2082.3|2082.7|2082.4|2082.5|2082.2|21
1611945160000|2021-01-29 18:32:40|2082.8|2082.5|2082.5|2082.2|2083.1|2082.8|2082.5|2082.2|34
1611945170000|2021-01-29 18:32:50|2082.1|2081.8|2080.7|2080.4|2082.1|2081.8|2080.7|2080.4|20
1611945180000|2021-01-29 18:33:00|2081.1|2080.8|2080.9|2080.6|2081.3|2081|2080.9|2080.6|31
1611945190000|2021-01-29 18:33:10|2081|2080.7|2080.5|2080.2|2081.7|2081.4|2080.5|2080.2|30
1611945200000|2021-01-29 18:33:20|2080.7|2080.4|2079.3|2079|2080.9|2080.6|2078.9|2078.6|43
1611945210000|2021-01-29 18:33:30|2079.4|2079.1|2078.6|2078.3|2079.4|2079.1|2077.9|2077.6|51
1611945220000|2021-01-29 18:33:40|2078.1|2077.8|2078.1|2077.8|2078.4|2078.1|2077.9|2077.6|17
1611945230000|2021-01-29 18:33:50|2077.7|2077.4|2078.3|2078|2078.5|2078.2|2077.7|2077.4|29
1611945240000|2021-01-29 18:34:00|2078.2|2077.9|2078.7|2078.4|2079.5|2079.2|2077.8|2077.5|58
1611945250000|2021-01-29 18:34:10|2078.9|2078.6|2078.6|2078.3|2079.3|2079|2078.4|2078.1|20
1611945260000|2021-01-29 18:34:20|2078.9|2078.6|2079.6|2079.3|2079.6|2079.3|2078.8|2078.5|44
1611945270000|2021-01-29 18:34:30|2079.5|2079.2|2079.8|2079.5|2079.8|2079.5|2079.1|2078.8|17
1611945280000|2021-01-29 18:34:40|2080.1|2079.8|2079.7|2079.4|2080.1|2079.8|2079.5|2079.2|16
1611945290000|2021-01-29 18:34:50|2078.9|2078.6|2080|2079.7|2080|2079.7|2078.9|2078.6|47
1611945300000|2021-01-29 18:35:00|2080.1|2079.8|2079.1|2078.8|2080.3|2080|2079|2078.7|55
1611945310000|2021-01-29 18:35:10|2078.8|2078.5|2078.9|2078.6|2079|2078.7|2078.4|2078.1|47
1611945320000|2021-01-29 18:35:20|2079.5|2079.2|2079.1|2078.8|2079.6|2079.3|2079|2078.7|44
1611945330000|2021-01-29 18:35:30|2078.9|2078.6|2079.3|2079|2079.3|2079|2078.8|2078.5|10
1611945340000|2021-01-29 18:35:40|2079.5|2079.2|2079.2|2078.9|2079.6|2079.3|2079.2|2078.9|41
1611945350000|2021-01-29 18:35:50|2078.9|2078.6|2079.3|2079|2079.5|2079.2|2078.6|2078.3|31
1611945360000|2021-01-29 18:36:00|2079.4|2079.1|2080.9|2080.6|2081.4|2081.1|2079.4|2079.1|56
1611945370000|2021-01-29 18:36:10|2081.4|2081.1|2081.8|2081.5|2081.8|2081.5|2080.3|2080|164
1611945380000|2021-01-29 18:36:20|2081.6|2081.3|2081|2080.7|2081.6|2081.3|2080.7|2080.4|33
1611945390000|2021-01-29 18:36:30|2080.9|2080.6|2081.5|2081.2|2081.5|2081.2|2080.9|2080.6|13
1611945400000|2021-01-29 18:36:40|2081.8|2081.5|2081.8|2081.5|2082.4|2082.1|2081.8|2081.5|30
1611945410000|2021-01-29 18:36:50|2081.7|2081.4|2081.4|2081.1|2081.7|2081.4|2080.7|2080.4|20
1611945420000|2021-01-29 18:37:00|2081.6|2081.3|2081.9|2081.6|2082|2081.7|2081.6|2081.3|8
1611945430000|2021-01-29 18:37:10|2082|2081.7|2082.1|2081.8|2082.2|2081.9|2081.6|2081.3|14
1611945440000|2021-01-29 18:37:20|2082.8|2082.5|2083|2082.7|2083.1|2082.8|2082.7|2082.4|28
1611945450000|2021-01-29 18:37:30|2082.6|2082.3|2082.7|2082.4|2082.8|2082.5|2082.5|2082.2|9
1611945460000|2021-01-29 18:37:40|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.7|2082.4|16
1611945470000|2021-01-29 18:37:50|2082.9|2082.6|2082.3|2082|2083.1|2082.8|2081.9|2081.6|38
1611945480000|2021-01-29 18:38:00|2081.9|2081.6|2082.5|2082.2|2082.5|2082.2|2081.7|2081.4|30
1611945490000|2021-01-29 18:38:10|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.6|2082.3|77
1611945500000|2021-01-29 18:38:20|2082.9|2082.6|2082.8|2082.5|2083.5|2083.2|2082.8|2082.5|22
1611945510000|2021-01-29 18:38:30|2082.9|2082.6|2083.3|2083|2083.5|2083.2|2082.5|2082.2|33
1611945520000|2021-01-29 18:38:40|2083.4|2083.1|2082.8|2082.5|2083.5|2083.2|2082.8|2082.5|9
1611945530000|2021-01-29 18:38:50|2083.2|2082.9|2083.4|2083.1|2083.6|2083.3|2083.1|2082.8|19
1611945540000|2021-01-29 18:39:00|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|16
1611945550000|2021-01-29 18:39:10|2083.8|2083.5|2082.9|2082.6|2083.8|2083.5|2082.9|2082.6|13
1611945560000|2021-01-29 18:39:20|2082.7|2082.4|2081.9|2081.6|2082.7|2082.4|2081.8|2081.5|61
1611945570000|2021-01-29 18:39:30|2082.2|2081.9|2082.1|2081.8|2082.3|2082|2081.7|2081.4|122
1611945580000|2021-01-29 18:39:40|2082.5|2082.2|2082.9|2082.6|2083.1|2082.8|2082.5|2082.2|23
1611945590000|2021-01-29 18:39:50|2082.8|2082.5|2083.3|2083|2083.3|2083|2082.8|2082.5|38
1611945600000|2021-01-29 18:40:00|2083|2082.7|2081.4|2081.1|2083|2082.7|2081.3|2081|146
1611945610000|2021-01-29 18:40:10|2081.6|2081.3|2081.6|2081.3|2082.2|2081.9|2081|2080.7|221
1611945620000|2021-01-29 18:40:20|2081.5|2081.2|2081.9|2081.6|2082.2|2081.9|2081.5|2081.2|41
1611945630000|2021-01-29 18:40:30|2082.3|2082|2082.5|2082.2|2082.9|2082.6|2082.3|2082|31
1611945640000|2021-01-29 18:40:40|2082.7|2082.4|2082.5|2082.2|2083|2082.7|2082.5|2082.2|14
1611945650000|2021-01-29 18:40:50|2082.7|2082.4|2082.2|2081.9|2083|2082.7|2082.2|2081.9|10
1611945660000|2021-01-29 18:41:00|2082.4|2082.1|2082.3|2082|2082.5|2082.2|2082.3|2082|21
1611945670000|2021-01-29 18:41:10|2081.8|2081.5|2081.7|2081.4|2082.1|2081.8|2081.6|2081.3|24
1611945680000|2021-01-29 18:41:20|2082.2|2081.9|2082.8|2082.5|2082.8|2082.5|2082.1|2081.8|12
1611945690000|2021-01-29 18:41:30|2082.6|2082.3|2082.1|2081.8|2082.6|2082.3|2082.1|2081.8|32
1611945700000|2021-01-29 18:41:40|2082|2081.7|2081.8|2081.5|2082|2081.7|2081.5|2081.2|140
1611945710000|2021-01-29 18:41:50|2081.7|2081.4|2081.9|2081.6|2082|2081.7|2081.5|2081.2|51
1611945720000|2021-01-29 18:42:00|2082.1|2081.8|2081.5|2081.2|2082.1|2081.8|2081.2|2080.9|79
1611945730000|2021-01-29 18:42:10|2081.8|2081.5|2081.9|2081.6|2083.3|2083|2081.8|2081.5|88
1611945740000|2021-01-29 18:42:20|2081.7|2081.4|2082.2|2081.9|2082.2|2081.9|2081.5|2081.2|37
1611945750000|2021-01-29 18:42:30|2081.9|2081.6|2081.7|2081.4|2082.3|2082|2081.6|2081.3|25
1611945760000|2021-01-29 18:42:40|2081.5|2081.2|2081.5|2081.2|2081.7|2081.4|2081.3|2081|17
1611945770000|2021-01-29 18:42:50|2081.3|2081|2081.2|2080.9|2081.7|2081.4|2081.2|2080.9|15
1611945780000|2021-01-29 18:43:00|2081.7|2081.4|2082.7|2082.4|2082.9|2082.6|2081.7|2081.4|25
1611945790000|2021-01-29 18:43:10|2082.3|2082|2082.3|2082|2082.3|2082|2082.2|2081.9|24
1611945800000|2021-01-29 18:43:20|2082.4|2082.1|2082.9|2082.6|2083.1|2082.8|2082.4|2082.1|15
1611945810000|2021-01-29 18:43:30|2082.6|2082.3|2083.1|2082.8|2083.3|2083|2082.6|2082.3|7
1611945820000|2021-01-29 18:43:40|2083.9|2083.6|2084.4|2084.1|2084.4|2084.1|2083.5|2083.2|34
1611945830000|2021-01-29 18:43:50|2084.2|2083.9|2085.5|2085.2|2085.7|2085.4|2084.2|2083.9|115
1611945840000|2021-01-29 18:44:00|2085.8|2085.5|2084.8|2084.5|2085.9|2085.6|2084.8|2084.5|99
1611945850000|2021-01-29 18:44:10|2084.2|2083.9|2085.4|2085.1|2085.7|2085.4|2083.9|2083.6|35
1611945860000|2021-01-29 18:44:20|2085.3|2085|2086.5|2086.2|2086.7|2086.4|2085.3|2085|129
1611945870000|2021-01-29 18:44:30|2086.4|2086.1|2085.7|2085.4|2086.4|2086.1|2085.5|2085.2|39
1611945880000|2021-01-29 18:44:40|2086|2085.7|2086.4|2086.1|2086.7|2086.4|2085.9|2085.6|121
1611945890000|2021-01-29 18:44:50|2086|2085.7|2085.3|2085|2086|2085.7|2085|2084.7|115
1611945900000|2021-01-29 18:45:00|2085.5|2085.2|2086.2|2085.9|2086.4|2086.1|2085|2084.7|203
1611945910000|2021-01-29 18:45:10|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086|2085.7|51
1611945920000|2021-01-29 18:45:20|2086.7|2086.4|2087.2|2086.9|2087.5|2087.2|2086.7|2086.4|99
1611945930000|2021-01-29 18:45:30|2087.1|2086.8|2087.5|2087.2|2088.4|2088.1|2087.1|2086.8|60
1611945940000|2021-01-29 18:45:40|2088|2087.7|2087.4|2087.1|2088|2087.7|2086.9|2086.6|135
1611945950000|2021-01-29 18:45:50|2087.7|2087.4|2087|2086.7|2087.7|2087.4|2087|2086.7|37
1611945960000|2021-01-29 18:46:00|2087.2|2086.9|2086.1|2085.8|2087.2|2086.9|2086.1|2085.8|96
1611945970000|2021-01-29 18:46:10|2086.2|2085.9|2083.9|2083.6|2086.3|2086|2083.7|2083.4|43
1611945980000|2021-01-29 18:46:20|2084.3|2084|2084.5|2084.2|2085|2084.7|2084.3|2084|53
1611945990000|2021-01-29 18:46:30|2084.3|2084|2083.9|2083.6|2084.5|2084.2|2083.8|2083.5|30
1611946000000|2021-01-29 18:46:40|2084.1|2083.8|2082.9|2082.6|2084.1|2083.8|2082.8|2082.5|79
1611946010000|2021-01-29 18:46:50|2082.8|2082.5|2081.4|2081.1|2082.8|2082.5|2081.3|2081|45
1611946020000|2021-01-29 18:47:00|2081.2|2080.9|2082|2081.7|2082.6|2082.3|2080.5|2080.2|49
1611946030000|2021-01-29 18:47:10|2082.7|2082.4|2081.9|2081.6|2082.7|2082.4|2081.7|2081.4|16
1611946040000|2021-01-29 18:47:20|2081.7|2081.4|2081.8|2081.5|2081.8|2081.5|2081.6|2081.3|17
1611946050000|2021-01-29 18:47:30|2081.9|2081.6|2082.2|2081.9|2082.3|2082|2081.8|2081.5|36
1611946060000|2021-01-29 18:47:40|2082|2081.7|2081.6|2081.3|2082.1|2081.8|2081.4|2081.1|14
1611946070000|2021-01-29 18:47:50|2081.7|2081.4|2081.7|2081.4|2081.8|2081.5|2081.5|2081.2|19
1611946080000|2021-01-29 18:48:00|2081.6|2081.3|2080.4|2080.1|2081.7|2081.4|2080.4|2080.1|30
1611946090000|2021-01-29 18:48:10|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.2|2079.9|42
1611946100000|2021-01-29 18:48:20|2080.4|2080.1|2079.6|2079.3|2080.4|2080.1|2079.5|2079.2|28
1611946110000|2021-01-29 18:48:30|2079.7|2079.4|2078|2077.7|2079.7|2079.4|2077.5|2077.2|46
1611946120000|2021-01-29 18:48:40|2077.6|2077.3|2078.1|2077.8|2078.5|2078.2|2077.6|2077.3|67
1611946130000|2021-01-29 18:48:50|2077.8|2077.5|2077.9|2077.6|2078.1|2077.8|2077.2|2076.9|60
1611946140000|2021-01-29 18:49:00|2077.7|2077.4|2077.4|2077.1|2077.8|2077.5|2076.4|2076.1|101
1611946150000|2021-01-29 18:49:10|2077.7|2077.4|2076.9|2076.6|2078.2|2077.9|2076.8|2076.5|35
1611946160000|2021-01-29 18:49:20|2076.8|2076.5|2076.8|2076.5|2077.2|2076.9|2076.8|2076.5|24
1611946170000|2021-01-29 18:49:30|2076.4|2076.1|2076.7|2076.4|2076.7|2076.4|2076.1|2075.8|70
1611946180000|2021-01-29 18:49:40|2077.1|2076.8|2075.7|2075.4|2077.1|2076.8|2075.6|2075.3|51
1611946190000|2021-01-29 18:49:50|2075.4|2075.1|2075.7|2075.4|2075.9|2075.6|2075.4|2075.1|10
1611946200000|2021-01-29 18:50:00|2076.3|2076|2076.8|2076.5|2076.8|2076.5|2075.8|2075.5|77
1611946210000|2021-01-29 18:50:10|2077.1|2076.8|2077.6|2077.3|2078.7|2078.4|2076.8|2076.5|68
1611946220000|2021-01-29 18:50:20|2078.1|2077.8|2077.6|2077.3|2078.1|2077.8|2077.6|2077.3|65
1611946230000|2021-01-29 18:50:30|2077.9|2077.6|2076.3|2076|2077.9|2077.6|2075.8|2075.5|89
1611946240000|2021-01-29 18:50:40|2076.1|2075.8|2077|2076.7|2077|2076.7|2076.1|2075.8|31
1611946250000|2021-01-29 18:50:50|2077.2|2076.9|2076.6|2076.3|2077.2|2076.9|2076.4|2076.1|23
1611946260000|2021-01-29 18:51:00|2076.8|2076.5|2076.2|2075.9|2077|2076.7|2076.2|2075.9|17
1611946270000|2021-01-29 18:51:10|2075.9|2075.6|2075.3|2075|2075.9|2075.6|2075.3|2075|45
1611946280000|2021-01-29 18:51:20|2075.9|2075.6|2075.8|2075.5|2076.4|2076.1|2075.8|2075.5|34
1611946290000|2021-01-29 18:51:30|2076.2|2075.9|2076.1|2075.8|2076.3|2076|2075.6|2075.3|38
1611946300000|2021-01-29 18:51:40|2076.4|2076.1|2076.7|2076.4|2076.7|2076.4|2076.4|2076.1|10
1611946310000|2021-01-29 18:51:50|2076.4|2076.1|2076|2075.7|2076.6|2076.3|2076|2075.7|20
1611946320000|2021-01-29 18:52:00|2075.4|2075.1|2075.4|2075.1|2075.7|2075.4|2075.2|2074.9|50
1611946330000|2021-01-29 18:52:10|2075.6|2075.3|2076.5|2076.2|2076.7|2076.4|2075.5|2075.2|20
1611946340000|2021-01-29 18:52:20|2076.3|2076|2077.3|2077|2077.5|2077.2|2076.1|2075.8|40
1611946350000|2021-01-29 18:52:30|2077.4|2077.1|2077.9|2077.6|2077.9|2077.6|2077.4|2077.1|22
1611946360000|2021-01-29 18:52:40|2078.4|2078.1|2078.5|2078.2|2079.1|2078.8|2078.4|2078.1|119
1611946370000|2021-01-29 18:52:50|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2077.7|2077.4|19
1611946380000|2021-01-29 18:53:00|2078.8|2078.5|2078.5|2078.2|2079.7|2079.4|2078.5|2078.2|54
1611946390000|2021-01-29 18:53:10|2078.8|2078.5|2078.2|2077.9|2079.2|2078.9|2078.2|2077.9|23
1611946400000|2021-01-29 18:53:20|2078.4|2078.1|2078.5|2078.2|2078.6|2078.3|2078.1|2077.8|13
1611946410000|2021-01-29 18:53:30|2078.3|2078|2078.5|2078.2|2078.8|2078.5|2078.3|2078|19
1611946420000|2021-01-29 18:53:40|2078.1|2077.8|2077.9|2077.6|2078.3|2078|2077.3|2077|22
1611946430000|2021-01-29 18:53:50|2078.3|2078|2078|2077.7|2078.3|2078|2077.5|2077.2|28
1611946440000|2021-01-29 18:54:00|2077.9|2077.6|2078.1|2077.8|2078.1|2077.8|2077.9|2077.6|5
1611946450000|2021-01-29 18:54:10|2077.9|2077.6|2078.4|2078.1|2079.1|2078.8|2077.9|2077.6|20
1611946460000|2021-01-29 18:54:20|2077.9|2077.6|2078.7|2078.4|2078.7|2078.4|2077.5|2077.2|37
1611946470000|2021-01-29 18:54:30|2078.5|2078.2|2078.3|2078|2078.5|2078.2|2078.2|2077.9|11
1611946490000|2021-01-29 18:54:50|2078.8|2078.5|2079|2078.7|2079.1|2078.8|2078.8|2078.5|9
1611946500000|2021-01-29 18:55:00|2078.9|2078.6|2078.4|2078.1|2079.2|2078.9|2078.4|2078.1|29
1611946510000|2021-01-29 18:55:10|2078.3|2078|2077.8|2077.5|2078.3|2078|2077.8|2077.5|12
1611946520000|2021-01-29 18:55:20|2077.6|2077.3|2076.7|2076.4|2077.6|2077.3|2076.7|2076.4|22
1611946530000|2021-01-29 18:55:30|2076.5|2076.2|2075.7|2075.4|2076.5|2076.2|2075.7|2075.4|80
1611946540000|2021-01-29 18:55:40|2075.8|2075.5|2075.8|2075.5|2075.9|2075.6|2075.6|2075.3|16
1611946550000|2021-01-29 18:55:50|2075.4|2075.1|2074.8|2074.5|2075.5|2075.2|2074.7|2074.4|47
1611946560000|2021-01-29 18:56:00|2074.6|2074.3|2075.9|2075.6|2075.9|2075.6|2074.5|2074.2|29
1611946570000|2021-01-29 18:56:10|2076|2075.7|2075.8|2075.5|2076|2075.7|2075.6|2075.3|5
1611946580000|2021-01-29 18:56:20|2076.4|2076.1|2076.7|2076.4|2077.5|2077.2|2076.4|2076.1|47
1611946590000|2021-01-29 18:56:30|2076.6|2076.3|2075.9|2075.6|2076.8|2076.5|2075.9|2075.6|11
1611946600000|2021-01-29 18:56:40|2076.1|2075.8|2076.8|2076.5|2076.8|2076.5|2076|2075.7|12
1611946610000|2021-01-29 18:56:50|2076.4|2076.1|2076.4|2076.1|2076.5|2076.2|2076.4|2076.1|39
1611946620000|2021-01-29 18:57:00|2077.2|2076.9|2076.6|2076.3|2077.3|2077|2076.6|2076.3|12
1611946630000|2021-01-29 18:57:10|2076.5|2076.2|2076.4|2076.1|2076.5|2076.2|2075.8|2075.5|14
1611946640000|2021-01-29 18:57:20|2076.5|2076.2|2075.9|2075.6|2076.7|2076.4|2075.9|2075.6|15
1611946650000|2021-01-29 18:57:30|2075.7|2075.4|2075.2|2074.9|2075.7|2075.4|2075.1|2074.8|38
1611946660000|2021-01-29 18:57:40|2074.9|2074.6|2073.8|2073.5|2074.9|2074.6|2073.8|2073.5|79
1611946670000|2021-01-29 18:57:50|2074|2073.7|2074.3|2074|2074.3|2074|2073.9|2073.6|48
1611946680000|2021-01-29 18:58:00|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.3|2074|14
1611946690000|2021-01-29 18:58:10|2074.1|2073.8|2074.6|2074.3|2074.6|2074.3|2073.9|2073.6|17
1611946700000|2021-01-29 18:58:20|2074.7|2074.4|2074.6|2074.3|2075.1|2074.8|2074.1|2073.8|27
1611946710000|2021-01-29 18:58:30|2074.4|2074.1|2074.8|2074.5|2074.8|2074.5|2074.4|2074.1|13
1611946720000|2021-01-29 18:58:40|2074.9|2074.6|2075.2|2074.9|2075.3|2075|2074.9|2074.6|12
1611946730000|2021-01-29 18:58:50|2074.6|2074.3|2072.8|2072.5|2074.6|2074.3|2072.8|2072.5|77
1611946740000|2021-01-29 18:59:00|2072.9|2072.6|2073.1|2072.8|2073.5|2073.2|2072.9|2072.6|87
1611946750000|2021-01-29 18:59:10|2072.8|2072.5|2072.7|2072.4|2072.8|2072.5|2072.5|2072.2|39
1611946760000|2021-01-29 18:59:20|2073|2072.7|2072.9|2072.6|2073.3|2073|2072.7|2072.4|30
1611946770000|2021-01-29 18:59:30|2073|2072.7|2074|2073.7|2074|2073.7|2072.9|2072.6|39
1611946780000|2021-01-29 18:59:40|2074.1|2073.8|2072.7|2072.4|2074.1|2073.8|2072.5|2072.2|56
1611946790000|2021-01-29 18:59:50|2072.6|2072.3|2072.5|2072.2|2072.7|2072.4|2072.1|2071.8|103
1611946800000|2021-01-29 19:00:00|2072.4|2072.1|2072.8|2072.5|2073.7|2073.4|2072|2071.7|89
1611946810000|2021-01-29 19:00:10|2073.1|2072.8|2074.4|2074.1|2074.4|2074.1|2073.1|2072.8|171
1611946820000|2021-01-29 19:00:20|2074.7|2074.4|2074.7|2074.4|2074.8|2074.5|2074.3|2074|35
1611946830000|2021-01-29 19:00:30|2074.3|2074|2075.5|2075.2|2075.5|2075.2|2074.1|2073.8|59
1611946840000|2021-01-29 19:00:40|2075.4|2075.1|2075.8|2075.5|2076.4|2076.1|2075.2|2074.9|70
1611946850000|2021-01-29 19:00:50|2076|2075.7|2076.6|2076.3|2076.9|2076.6|2075.8|2075.5|52
1611946860000|2021-01-29 19:01:00|2076.7|2076.4|2077.6|2077.3|2078.4|2078.1|2076.7|2076.4|61
1611946870000|2021-01-29 19:01:10|2077.4|2077.1|2079.2|2078.9|2079.2|2078.9|2077.4|2077.1|56
1611946880000|2021-01-29 19:01:20|2079.3|2079|2080|2079.7|2080.3|2080|2078.6|2078.3|230
1611946890000|2021-01-29 19:01:30|2079.8|2079.5|2080.8|2080.5|2081|2080.7|2079.8|2079.5|76
1611946900000|2021-01-29 19:01:40|2081|2080.7|2081.3|2081|2081.5|2081.2|2080.8|2080.5|53
1611946910000|2021-01-29 19:01:50|2081.2|2080.9|2080.4|2080.1|2081.2|2080.9|2079.8|2079.5|52
1611946920000|2021-01-29 19:02:00|2080.5|2080.2|2078.7|2078.4|2080.5|2080.2|2078.6|2078.3|68
1611946930000|2021-01-29 19:02:10|2078.4|2078.1|2078.4|2078.1|2078.5|2078.2|2078.1|2077.8|58
1611946940000|2021-01-29 19:02:20|2078|2077.7|2078.5|2078.2|2078.5|2078.2|2077.5|2077.2|29
1611946950000|2021-01-29 19:02:30|2078.1|2077.8|2078.7|2078.4|2078.7|2078.4|2077.6|2077.3|50
1611946960000|2021-01-29 19:02:40|2078.5|2078.2|2079.4|2079.1|2079.8|2079.5|2078.4|2078.1|40
1611946970000|2021-01-29 19:02:50|2079.6|2079.3|2081|2080.7|2081.1|2080.8|2079.6|2079.3|31
1611946980000|2021-01-29 19:03:00|2080.7|2080.4|2082.4|2082.1|2083.2|2082.9|2080.7|2080.4|77
1611946990000|2021-01-29 19:03:10|2082.5|2082.2|2082.3|2082|2082.9|2082.6|2081.9|2081.6|25
1611947000000|2021-01-29 19:03:20|2082.1|2081.8|2081.8|2081.5|2082.4|2082.1|2081.7|2081.4|64
1611947010000|2021-01-29 19:03:30|2082|2081.7|2081.8|2081.5|2082.1|2081.8|2081.7|2081.4|19
1611947020000|2021-01-29 19:03:40|2081.7|2081.4|2081.9|2081.6|2082|2081.7|2081.4|2081.1|55
1611947030000|2021-01-29 19:03:50|2081.8|2081.5|2080.8|2080.5|2081.8|2081.5|2080.7|2080.4|49
1611947040000|2021-01-29 19:04:00|2080.9|2080.6|2079.9|2079.6|2080.9|2080.6|2079.9|2079.6|39
1611947050000|2021-01-29 19:04:10|2080.1|2079.8|2080.9|2080.6|2081.3|2081|2080.1|2079.8|61
1611947060000|2021-01-29 19:04:20|2081.3|2081|2080.8|2080.5|2081.3|2081|2080.6|2080.3|22
1611947070000|2021-01-29 19:04:30|2081|2080.7|2079.3|2079|2081|2080.7|2079.3|2079|32
1611947080000|2021-01-29 19:04:40|2079.4|2079.1|2079.8|2079.5|2079.9|2079.6|2079.4|2079.1|8
1611947090000|2021-01-29 19:04:50|2079.6|2079.3|2080.2|2079.9|2080.6|2080.3|2079.3|2079|77
1611947100000|2021-01-29 19:05:00|2080.3|2080|2078.3|2078|2080.5|2080.2|2078.3|2078|216
1611947110000|2021-01-29 19:05:10|2078.4|2078.1|2079.7|2079.4|2079.7|2079.4|2078.4|2078.1|93
1611947120000|2021-01-29 19:05:20|2079.9|2079.6|2081.3|2081|2081.6|2081.3|2079.9|2079.6|35
1611947130000|2021-01-29 19:05:30|2080.5|2080.2|2081.2|2080.9|2081.2|2080.9|2080.3|2080|33
1611947140000|2021-01-29 19:05:40|2080.7|2080.4|2080.8|2080.5|2081.1|2080.8|2080.7|2080.4|16
1611947150000|2021-01-29 19:05:50|2080.7|2080.4|2080.9|2080.6|2080.9|2080.6|2080|2079.7|13
1611947160000|2021-01-29 19:06:00|2080.8|2080.5|2081|2080.7|2081.3|2081|2080.5|2080.2|23
1611947170000|2021-01-29 19:06:10|2080.8|2080.5|2080.5|2080.2|2080.8|2080.5|2080.4|2080.1|17
1611947180000|2021-01-29 19:06:20|2080.3|2080|2081.3|2081|2081.3|2081|2080.3|2080|18
1611947190000|2021-01-29 19:06:30|2081.2|2080.9|2080.6|2080.3|2081.3|2081|2080.6|2080.3|18
1611947200000|2021-01-29 19:06:40|2080.7|2080.4|2081.4|2081.1|2081.4|2081.1|2080|2079.7|29
1611947210000|2021-01-29 19:06:50|2081.8|2081.5|2080.2|2079.9|2081.8|2081.5|2080.1|2079.8|29
1611947220000|2021-01-29 19:07:00|2080|2079.7|2079.7|2079.4|2080.4|2080.1|2078.7|2078.4|51
1611947230000|2021-01-29 19:07:10|2080|2079.7|2080|2079.7|2080|2079.7|2079.6|2079.3|17
1611947240000|2021-01-29 19:07:20|2080.2|2079.9|2079|2078.7|2080.2|2079.9|2079|2078.7|59
1611947250000|2021-01-29 19:07:30|2079.3|2079|2079.5|2079.2|2080.2|2079.9|2079.3|2079|52
1611947260000|2021-01-29 19:07:40|2080.3|2080|2079.9|2079.6|2080.3|2080|2079.6|2079.3|36
1611947270000|2021-01-29 19:07:50|2079.8|2079.5|2081.2|2080.9|2081.7|2081.4|2079.8|2079.5|218
1611947280000|2021-01-29 19:08:00|2080.9|2080.6|2082.3|2082|2082.4|2082.1|2080.9|2080.6|109
1611947290000|2021-01-29 19:08:10|2082.5|2082.2|2081.9|2081.6|2082.9|2082.6|2081.9|2081.6|105
1611947300000|2021-01-29 19:08:20|2081.5|2081.2|2082|2081.7|2082.2|2081.9|2081.5|2081.2|49
1611947310000|2021-01-29 19:08:30|2082.2|2081.9|2083|2082.7|2083|2082.7|2082.1|2081.8|49
1611947320000|2021-01-29 19:08:40|2082.6|2082.3|2082.6|2082.3|2082.7|2082.4|2082|2081.7|27
1611947330000|2021-01-29 19:08:50|2082.8|2082.5|2083|2082.7|2083.1|2082.8|2082.8|2082.5|19
1611947340000|2021-01-29 19:09:00|2083.1|2082.8|2082.4|2082.1|2083.6|2083.3|2082.4|2082.1|32
1611947350000|2021-01-29 19:09:10|2082.5|2082.2|2083.1|2082.8|2083.1|2082.8|2082.1|2081.8|22
1611947360000|2021-01-29 19:09:20|2082.9|2082.6|2082.5|2082.2|2082.9|2082.6|2082|2081.7|22
1611947370000|2021-01-29 19:09:30|2082.2|2081.9|2083.4|2083.1|2083.4|2083.1|2082.2|2081.9|17
1611947380000|2021-01-29 19:09:40|2083.1|2082.8|2083.5|2083.2|2083.8|2083.5|2083.1|2082.8|13
1611947390000|2021-01-29 19:09:50|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.3|2083|10
1611947400000|2021-01-29 19:10:00|2083.4|2083.1|2082.8|2082.5|2083.4|2083.1|2082.8|2082.5|13
1611947410000|2021-01-29 19:10:10|2082.6|2082.3|2083.2|2082.9|2083.3|2083|2082.6|2082.3|20
1611947420000|2021-01-29 19:10:20|2083.1|2082.8|2083.6|2083.3|2084|2083.7|2083.1|2082.8|26
1611947430000|2021-01-29 19:10:30|2083.3|2083|2083.6|2083.3|2083.8|2083.5|2083.1|2082.8|24
1611947440000|2021-01-29 19:10:40|2083.7|2083.4|2084.9|2084.6|2084.9|2084.6|2083.7|2083.4|53
1611947450000|2021-01-29 19:10:50|2084.8|2084.5|2084.9|2084.6|2085|2084.7|2084.5|2084.2|217
1611947460000|2021-01-29 19:11:00|2084.5|2084.2|2083.8|2083.5|2084.6|2084.3|2083.6|2083.3|70
1611947470000|2021-01-29 19:11:10|2083.9|2083.6|2083.6|2083.3|2083.9|2083.6|2083.4|2083.1|9
1611947480000|2021-01-29 19:11:20|2083.8|2083.5|2083.9|2083.6|2084.2|2083.9|2083.6|2083.3|21
1611947490000|2021-01-29 19:11:30|2083.7|2083.4|2084.3|2084|2084.3|2084|2083.7|2083.4|13
1611947500000|2021-01-29 19:11:40|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|5
1611947510000|2021-01-29 19:11:50|2084.2|2083.9|2085.5|2085.2|2085.9|2085.6|2084.2|2083.9|70
1611947520000|2021-01-29 19:12:00|2085.3|2085|2086|2085.7|2086.3|2086|2085.3|2085|28
1611947530000|2021-01-29 19:12:10|2086.2|2085.9|2085.4|2085.1|2086.6|2086.3|2085.4|2085.1|56
1611947540000|2021-01-29 19:12:20|2085.2|2084.9|2085.1|2084.8|2085.3|2085|2084.9|2084.6|48
1611947550000|2021-01-29 19:12:30|2084.6|2084.3|2084.8|2084.5|2084.8|2084.5|2084.4|2084.1|52
1611947560000|2021-01-29 19:12:40|2085|2084.7|2085.1|2084.8|2085.3|2085|2085|2084.7|18
1611947570000|2021-01-29 19:12:50|2085|2084.7|2085.4|2085.1|2085.4|2085.1|2084.6|2084.3|15
1611947580000|2021-01-29 19:13:00|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085.1|2084.8|28
1611947590000|2021-01-29 19:13:10|2085.2|2084.9|2084.8|2084.5|2085.3|2085|2084.4|2084.1|55
1611947600000|2021-01-29 19:13:20|2084.7|2084.4|2085.2|2084.9|2085.2|2084.9|2084.5|2084.2|25
1611947610000|2021-01-29 19:13:30|2084.9|2084.6|2084.8|2084.5|2085.1|2084.8|2084.8|2084.5|8
1611947620000|2021-01-29 19:13:40|2084.7|2084.4|2084.3|2084|2084.7|2084.4|2083.9|2083.6|15
1611947630000|2021-01-29 19:13:50|2083.8|2083.5|2084.3|2084|2084.3|2084|2083.8|2083.5|13
1611947640000|2021-01-29 19:14:00|2084.4|2084.1|2084.8|2084.5|2084.9|2084.6|2084.2|2083.9|18
1611947650000|2021-01-29 19:14:10|2084.6|2084.3|2085.7|2085.4|2085.7|2085.4|2084.6|2084.3|72
1611947660000|2021-01-29 19:14:20|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.6|2085.3|10
1611947670000|2021-01-29 19:14:30|2086.2|2085.9|2086|2085.7|2086.4|2086.1|2085.9|2085.6|106
1611947680000|2021-01-29 19:14:40|2086.3|2086|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|17
1611947690000|2021-01-29 19:14:50|2086.1|2085.8|2086.3|2086|2086.7|2086.4|2086|2085.7|25
1611947700000|2021-01-29 19:15:00|2086.5|2086.2|2086.9|2086.6|2087|2086.7|2085.8|2085.5|292
1611947710000|2021-01-29 19:15:10|2086.6|2086.3|2086.9|2086.6|2086.9|2086.6|2086.3|2086|40
1611947720000|2021-01-29 19:15:20|2086.2|2085.9|2085.6|2085.3|2086.5|2086.2|2085.5|2085.2|58
1611947730000|2021-01-29 19:15:30|2085.4|2085.1|2086.2|2085.9|2086.4|2086.1|2085.2|2084.9|45
1611947740000|2021-01-29 19:15:40|2086.3|2086|2085.5|2085.2|2086.3|2086|2085.3|2085|24
1611947750000|2021-01-29 19:15:50|2085.2|2084.9|2083.5|2083.2|2085.3|2085|2083.4|2083.1|54
1611947760000|2021-01-29 19:16:00|2083.9|2083.6|2084|2083.7|2084.1|2083.8|2083.8|2083.5|32
1611947770000|2021-01-29 19:16:10|2084.2|2083.9|2085|2084.7|2085|2084.7|2084.2|2083.9|23
1611947780000|2021-01-29 19:16:20|2085.1|2084.8|2085.7|2085.4|2085.9|2085.6|2085|2084.7|24
1611947790000|2021-01-29 19:16:30|2085.3|2085|2086|2085.7|2086|2085.7|2085.3|2085|42
1611947800000|2021-01-29 19:16:40|2086.1|2085.8|2085|2084.7|2086.3|2086|2085|2084.7|50
1611947810000|2021-01-29 19:16:50|2085.1|2084.8|2084.6|2084.3|2085.6|2085.3|2084.6|2084.3|34
1611947820000|2021-01-29 19:17:00|2084.4|2084.1|2085.1|2084.8|2085.1|2084.8|2084.3|2084|51
1611947830000|2021-01-29 19:17:10|2085.2|2084.9|2085.4|2085.1|2085.6|2085.3|2085.1|2084.8|49
1611947840000|2021-01-29 19:17:20|2085.2|2084.9|2085.7|2085.4|2086.3|2086|2085.2|2084.9|34
1611947850000|2021-01-29 19:17:30|2085.4|2085.1|2084.9|2084.6|2085.4|2085.1|2084.8|2084.5|11
1611947860000|2021-01-29 19:17:40|2084.7|2084.4|2085.1|2084.8|2085.8|2085.5|2084.7|2084.4|30
1611947870000|2021-01-29 19:17:50|2084.7|2084.4|2084.1|2083.8|2084.7|2084.4|2084.1|2083.8|10
1611947880000|2021-01-29 19:18:00|2084.7|2084.4|2083.5|2083.2|2085.1|2084.8|2083.1|2082.8|63
1611947890000|2021-01-29 19:18:10|2083.4|2083.1|2082.6|2082.3|2083.6|2083.3|2082.5|2082.2|58
1611947900000|2021-01-29 19:18:20|2082.7|2082.4|2083.1|2082.8|2083.1|2082.8|2082.4|2082.1|65
1611947910000|2021-01-29 19:18:30|2083.7|2083.4|2083.1|2082.8|2083.7|2083.4|2082.9|2082.6|20
1611947920000|2021-01-29 19:18:40|2083.7|2083.4|2083.4|2083.1|2084.1|2083.8|2083.4|2083.1|32
1611947930000|2021-01-29 19:18:50|2083.3|2083|2081.7|2081.4|2083.3|2083|2081.5|2081.2|53
1611947940000|2021-01-29 19:19:00|2081.8|2081.5|2081.1|2080.8|2081.8|2081.5|2080.8|2080.5|37
1611947950000|2021-01-29 19:19:10|2081.4|2081.1|2081.9|2081.6|2081.9|2081.6|2080.8|2080.5|43
1611947960000|2021-01-29 19:19:20|2081.8|2081.5|2081.5|2081.2|2081.8|2081.5|2081.3|2081|22
1611947970000|2021-01-29 19:19:30|2082.5|2082.2|2083.3|2083|2083.5|2083.2|2082.5|2082.2|91
1611947980000|2021-01-29 19:19:40|2083.2|2082.9|2083.5|2083.2|2083.9|2083.6|2083|2082.7|100
1611947990000|2021-01-29 19:19:50|2083.3|2083|2082.7|2082.4|2083.4|2083.1|2082.7|2082.4|28
1611948000000|2021-01-29 19:20:00|2083.2|2082.9|2084.8|2084.5|2085|2084.7|2083.2|2082.9|39
1611948010000|2021-01-29 19:20:10|2085.4|2085.1|2084.9|2084.6|2085.4|2085.1|2084.9|2084.6|9
1611948020000|2021-01-29 19:20:20|2084.7|2084.4|2084.1|2083.8|2084.7|2084.4|2083.7|2083.4|26
1611948030000|2021-01-29 19:20:30|2084.3|2084|2084|2083.7|2084.3|2084|2084|2083.7|5
1611948040000|2021-01-29 19:20:40|2083.9|2083.6|2083.6|2083.3|2084|2083.7|2083.5|2083.2|8
1611948050000|2021-01-29 19:20:50|2083.4|2083.1|2082.7|2082.4|2083.4|2083.1|2082.7|2082.4|19
1611948060000|2021-01-29 19:21:00|2082.9|2082.6|2082.7|2082.4|2082.9|2082.6|2082.3|2082|19
1611948070000|2021-01-29 19:21:10|2082.6|2082.3|2082.3|2082|2082.6|2082.3|2082|2081.7|31
1611948080000|2021-01-29 19:21:20|2082.2|2081.9|2081.9|2081.6|2082.5|2082.2|2081.9|2081.6|42
1611948090000|2021-01-29 19:21:30|2082|2081.7|2080.3|2080|2082|2081.7|2080.3|2080|30
1611948100000|2021-01-29 19:21:40|2080|2079.7|2079.2|2078.9|2080.1|2079.8|2079.2|2078.9|34
1611948110000|2021-01-29 19:21:50|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2078.9|2078.6|35
1611948120000|2021-01-29 19:22:00|2079.4|2079.1|2080.1|2079.8|2080.5|2080.2|2079.4|2079.1|65
1611948130000|2021-01-29 19:22:10|2080|2079.7|2078.9|2078.6|2080|2079.7|2078.4|2078.1|99
1611948140000|2021-01-29 19:22:20|2079|2078.7|2077.6|2077.3|2079|2078.7|2077.6|2077.3|36
1611948150000|2021-01-29 19:22:30|2077.7|2077.4|2078|2077.7|2078.3|2078|2077.7|2077.4|42
1611948160000|2021-01-29 19:22:40|2078.2|2077.9|2078.7|2078.4|2078.9|2078.6|2077.9|2077.6|32
1611948170000|2021-01-29 19:22:50|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|21
1611948180000|2021-01-29 19:23:00|2078.8|2078.5|2078.3|2078|2078.8|2078.5|2078.3|2078|20
1611948190000|2021-01-29 19:23:10|2078.2|2077.9|2078.2|2077.9|2078.5|2078.2|2078.2|2077.9|26
1611948200000|2021-01-29 19:23:20|2078|2077.7|2077.1|2076.8|2078|2077.7|2077.1|2076.8|44
1611948210000|2021-01-29 19:23:30|2077.2|2076.9|2076.9|2076.6|2077.5|2077.2|2076.4|2076.1|66
1611948220000|2021-01-29 19:23:40|2077|2076.7|2076.3|2076|2077.2|2076.9|2076.3|2076|24
1611948230000|2021-01-29 19:23:50|2076.6|2076.3|2076.7|2076.4|2076.9|2076.6|2076.3|2076|49
1611948240000|2021-01-29 19:24:00|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2076.7|2076.4|36
1611948250000|2021-01-29 19:24:10|2077.3|2077|2076.9|2076.6|2077.5|2077.2|2076.9|2076.6|17
1611948260000|2021-01-29 19:24:20|2076.7|2076.4|2076.9|2076.6|2077.1|2076.8|2076.6|2076.3|22
1611948270000|2021-01-29 19:24:30|2077.8|2077.5|2077.9|2077.6|2078.1|2077.8|2077.3|2077|24
1611948280000|2021-01-29 19:24:40|2078.1|2077.8|2077.8|2077.5|2078.3|2078|2077.6|2077.3|30
1611948290000|2021-01-29 19:24:50|2077.6|2077.3|2078.8|2078.5|2078.8|2078.5|2077.6|2077.3|13
1611948300000|2021-01-29 19:25:00|2078.7|2078.4|2077.4|2077.1|2079.2|2078.9|2077.4|2077.1|55
1611948310000|2021-01-29 19:25:10|2077.5|2077.2|2077.1|2076.8|2078.2|2077.9|2077.1|2076.8|47
1611948320000|2021-01-29 19:25:20|2076.4|2076.1|2077.5|2077.2|2077.5|2077.2|2076.4|2076.1|28
1611948330000|2021-01-29 19:25:30|2077.9|2077.6|2077.1|2076.8|2077.9|2077.6|2077.1|2076.8|6
1611948340000|2021-01-29 19:25:40|2077.2|2076.9|2077.4|2077.1|2077.4|2077.1|2076.6|2076.3|32
1611948350000|2021-01-29 19:25:50|2077.6|2077.3|2078|2077.7|2078|2077.7|2077.6|2077.3|41
1611948360000|2021-01-29 19:26:00|2078.6|2078.3|2078.4|2078.1|2078.6|2078.3|2078.1|2077.8|24
1611948370000|2021-01-29 19:26:10|2077.9|2077.6|2077.7|2077.4|2077.9|2077.6|2077.6|2077.3|33
1611948380000|2021-01-29 19:26:20|2077.9|2077.6|2078.2|2077.9|2078.2|2077.9|2077.9|2077.6|11
1611948390000|2021-01-29 19:26:30|2078.5|2078.2|2078.9|2078.6|2079.6|2079.3|2078.5|2078.2|40
1611948400000|2021-01-29 19:26:40|2079|2078.7|2077.6|2077.3|2079.1|2078.8|2077.6|2077.3|42
1611948410000|2021-01-29 19:26:50|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.4|2077.1|4
1611948420000|2021-01-29 19:27:00|2077.1|2076.8|2077.6|2077.3|2077.6|2077.3|2076.6|2076.3|31
1611948430000|2021-01-29 19:27:10|2077|2076.7|2077.2|2076.9|2077.2|2076.9|2076.5|2076.2|29
1611948440000|2021-01-29 19:27:20|2076.7|2076.4|2076.1|2075.8|2076.8|2076.5|2076.1|2075.8|28
1611948450000|2021-01-29 19:27:30|2075.8|2075.5|2075.9|2075.6|2076.2|2075.9|2075.6|2075.3|29
1611948460000|2021-01-29 19:27:40|2075.7|2075.4|2075.9|2075.6|2076.2|2075.9|2075.7|2075.4|14
1611948470000|2021-01-29 19:27:50|2075.4|2075.1|2076.1|2075.8|2076.1|2075.8|2075.3|2075|36
1611948480000|2021-01-29 19:28:00|2076|2075.7|2074.6|2074.3|2076|2075.7|2074.5|2074.2|33
1611948490000|2021-01-29 19:28:10|2074.3|2074|2074.1|2073.8|2074.4|2074.1|2074.1|2073.8|29
1611948500000|2021-01-29 19:28:20|2073.9|2073.6|2073.5|2073.2|2073.9|2073.6|2073.4|2073.1|14
1611948510000|2021-01-29 19:28:30|2073.1|2072.8|2072.4|2072.1|2073.2|2072.9|2072.3|2072|26
1611948520000|2021-01-29 19:28:40|2072.2|2071.9|2074.2|2073.9|2074.2|2073.9|2072.1|2071.8|41
1611948530000|2021-01-29 19:28:50|2074|2073.7|2074.2|2073.9|2074.3|2074|2073.8|2073.5|45
1611948540000|2021-01-29 19:29:00|2075|2074.7|2075|2074.7|2075.5|2075.2|2074.6|2074.3|35
1611948550000|2021-01-29 19:29:10|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.4|2074.1|4
1611948560000|2021-01-29 19:29:20|2074.4|2074.1|2074.5|2074.2|2074.5|2074.2|2074|2073.7|33
1611948570000|2021-01-29 19:29:30|2074.9|2074.6|2074.7|2074.4|2074.9|2074.6|2074.4|2074.1|14
1611948580000|2021-01-29 19:29:40|2074.5|2074.2|2073.6|2073.3|2074.5|2074.2|2073.6|2073.3|17
1611948590000|2021-01-29 19:29:50|2073.3|2073|2073.1|2072.8|2073.3|2073|2072.8|2072.5|101
1611948600000|2021-01-29 19:30:00|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.4|2072.1|136
1611948610000|2021-01-29 19:30:10|2073|2072.7|2071.5|2071.2|2073|2072.7|2071.2|2070.9|64
1611948620000|2021-01-29 19:30:20|2071.7|2071.4|2071.6|2071.3|2072|2071.7|2071.6|2071.3|41
1611948630000|2021-01-29 19:30:30|2071.2|2070.9|2071.2|2070.9|2071.7|2071.4|2071|2070.7|27
1611948640000|2021-01-29 19:30:40|2071.1|2070.8|2071.4|2071.1|2071.8|2071.5|2070.8|2070.5|53
1611948650000|2021-01-29 19:30:50|2071.5|2071.2|2071.4|2071.1|2071.8|2071.5|2071.4|2071.1|12
1611948660000|2021-01-29 19:31:00|2071.1|2070.8|2070.7|2070.4|2071.9|2071.6|2070.7|2070.4|28
1611948670000|2021-01-29 19:31:10|2070.4|2070.1|2070.4|2070.1|2070.8|2070.5|2070.4|2070.1|5
1611948680000|2021-01-29 19:31:20|2070.3|2070|2070.1|2069.8|2070.5|2070.2|2070.1|2069.8|31
1611948690000|2021-01-29 19:31:30|2069.7|2069.4|2069.9|2069.6|2070.2|2069.9|2069.4|2069.1|39
1611948700000|2021-01-29 19:31:40|2069.6|2069.3|2070.2|2069.9|2070.2|2069.9|2069.6|2069.3|27
1611948710000|2021-01-29 19:31:50|2069.8|2069.5|2069.6|2069.3|2069.8|2069.5|2069.6|2069.3|10
1611948720000|2021-01-29 19:32:00|2070|2069.7|2070|2069.7|2070.4|2070.1|2069.9|2069.6|22
1611948730000|2021-01-29 19:32:10|2069.9|2069.6|2069.3|2069|2069.9|2069.6|2069.3|2069|20
1611948740000|2021-01-29 19:32:20|2069.1|2068.8|2069.5|2069.2|2069.9|2069.6|2068.7|2068.4|67
1611948750000|2021-01-29 19:32:30|2069.7|2069.4|2068.8|2068.5|2069.7|2069.4|2068.7|2068.4|28
1611948760000|2021-01-29 19:32:40|2068.5|2068.2|2067.2|2066.9|2068.5|2068.2|2067.1|2066.8|75
1611948770000|2021-01-29 19:32:50|2067.4|2067.1|2067.5|2067.2|2067.8|2067.5|2067.3|2067|33
1611948780000|2021-01-29 19:33:00|2067.4|2067.1|2067.7|2067.4|2068|2067.7|2067.1|2066.8|43
1611948790000|2021-01-29 19:33:10|2067.5|2067.2|2066.7|2066.4|2067.7|2067.4|2066.7|2066.4|42
1611948800000|2021-01-29 19:33:20|2066.8|2066.5|2068|2067.7|2068.1|2067.8|2066.7|2066.4|38
1611948810000|2021-01-29 19:33:30|2068.1|2067.8|2068.3|2068|2069|2068.7|2068.1|2067.8|55
1611948820000|2021-01-29 19:33:40|2068.4|2068.1|2068.4|2068.1|2068.8|2068.5|2067.7|2067.4|47
1611948830000|2021-01-29 19:33:50|2068.3|2068|2068.7|2068.4|2069.1|2068.8|2068.2|2067.9|46
1611948840000|2021-01-29 19:34:00|2068.8|2068.5|2069.9|2069.6|2070|2069.7|2068.7|2068.4|55
1611948850000|2021-01-29 19:34:10|2070.2|2069.9|2070.5|2070.2|2070.5|2070.2|2069.9|2069.6|48
1611948860000|2021-01-29 19:34:20|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2069.6|2069.3|27
1611948870000|2021-01-29 19:34:30|2070.3|2070|2068.1|2067.8|2070.3|2070|2068.1|2067.8|53
1611948880000|2021-01-29 19:34:40|2068.3|2068|2070.2|2069.9|2070.4|2070.1|2068.3|2068|45
1611948890000|2021-01-29 19:34:50|2070|2069.7|2069.6|2069.3|2070|2069.7|2069.2|2068.9|32
1611948900000|2021-01-29 19:35:00|2070.1|2069.8|2069.9|2069.6|2070.2|2069.9|2069.5|2069.2|62
1611948910000|2021-01-29 19:35:10|2070.3|2070|2072.5|2072.2|2072.5|2072.2|2070.1|2069.8|101
1611948920000|2021-01-29 19:35:20|2072.2|2071.9|2073.2|2072.9|2073.8|2073.5|2072.1|2071.8|53
1611948930000|2021-01-29 19:35:30|2073.1|2072.8|2070.6|2070.3|2073.3|2073|2070.6|2070.3|86
1611948940000|2021-01-29 19:35:40|2070.8|2070.5|2070.9|2070.6|2071.1|2070.8|2070.8|2070.5|51
1611948950000|2021-01-29 19:35:50|2070.5|2070.2|2071.6|2071.3|2071.6|2071.3|2070.5|2070.2|45
1611948960000|2021-01-29 19:36:00|2071.3|2071|2071|2070.7|2072.1|2071.8|2070.9|2070.6|65
1611948970000|2021-01-29 19:36:10|2071.1|2070.8|2070.3|2070|2071.1|2070.8|2069.8|2069.5|72
1611948980000|2021-01-29 19:36:20|2070.1|2069.8|2069.4|2069.1|2070.4|2070.1|2069.1|2068.8|52
1611948990000|2021-01-29 19:36:30|2069|2068.7|2068|2067.7|2069|2068.7|2067.8|2067.5|40
1611949000000|2021-01-29 19:36:40|2067.8|2067.5|2068.3|2068|2068.3|2068|2067.6|2067.3|22
1611949010000|2021-01-29 19:36:50|2068.4|2068.1|2069.7|2069.4|2070.5|2070.2|2068.4|2068.1|193
1611949020000|2021-01-29 19:37:00|2069.3|2069|2069|2068.7|2069.4|2069.1|2068.5|2068.2|61
1611949030000|2021-01-29 19:37:10|2069.1|2068.8|2070.2|2069.9|2070.5|2070.2|2069.1|2068.8|47
1611949040000|2021-01-29 19:37:20|2070.4|2070.1|2070.6|2070.3|2070.6|2070.3|2069.6|2069.3|24
1611949050000|2021-01-29 19:37:30|2070.4|2070.1|2070.2|2069.9|2070.6|2070.3|2070|2069.7|15
1611949060000|2021-01-29 19:37:40|2069.9|2069.6|2072.1|2071.8|2072.1|2071.8|2069.9|2069.6|57
1611949070000|2021-01-29 19:37:50|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2071.9|2071.6|38
1611949080000|2021-01-29 19:38:00|2072.9|2072.6|2072.1|2071.8|2073.1|2072.8|2072.1|2071.8|77
1611949090000|2021-01-29 19:38:10|2071.8|2071.5|2071.5|2071.2|2072.1|2071.8|2071.5|2071.2|38
1611949100000|2021-01-29 19:38:20|2071.3|2071|2071.7|2071.4|2072|2071.7|2071.3|2071|40
1611949110000|2021-01-29 19:38:30|2071.6|2071.3|2069.9|2069.6|2071.6|2071.3|2069.9|2069.6|15
1611949120000|2021-01-29 19:38:40|2069.7|2069.4|2069.7|2069.4|2069.9|2069.6|2069.3|2069|53
1611949130000|2021-01-29 19:38:50|2070.1|2069.8|2069.3|2069|2070.1|2069.8|2069.3|2069|7
1611949140000|2021-01-29 19:39:00|2069.6|2069.3|2069.3|2069|2069.9|2069.6|2069.3|2069|10
1611949150000|2021-01-29 19:39:10|2068.9|2068.6|2069.6|2069.3|2069.6|2069.3|2068.9|2068.6|13
1611949160000|2021-01-29 19:39:20|2069.5|2069.2|2068.8|2068.5|2069.7|2069.4|2068.8|2068.5|10
1611949170000|2021-01-29 19:39:30|2069.3|2069|2069.3|2069|2069.3|2069|2068.9|2068.6|25
1611949180000|2021-01-29 19:39:40|2069.1|2068.8|2069.4|2069.1|2069.7|2069.4|2068.9|2068.6|58
1611949190000|2021-01-29 19:39:50|2069.2|2068.9|2068.9|2068.6|2069.2|2068.9|2068.7|2068.4|17
1611949200000|2021-01-29 19:40:00|2068.8|2068.5|2068.7|2068.4|2068.8|2068.5|2068.3|2068|34
1611949210000|2021-01-29 19:40:10|2068.8|2068.5|2067.6|2067.3|2069|2068.7|2067.6|2067.3|46
1611949220000|2021-01-29 19:40:20|2067.9|2067.6|2068.6|2068.3|2068.7|2068.4|2067.6|2067.3|27
1611949230000|2021-01-29 19:40:30|2068.3|2068|2067.9|2067.6|2068.3|2068|2067.5|2067.2|15
1611949240000|2021-01-29 19:40:40|2067.4|2067.1|2067.3|2067|2067.9|2067.6|2067.2|2066.9|28
1611949250000|2021-01-29 19:40:50|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.1|2066.8|14
1611949260000|2021-01-29 19:41:00|2066.9|2066.6|2068.2|2067.9|2068.3|2068|2066.7|2066.4|74
1611949270000|2021-01-29 19:41:10|2068.1|2067.8|2067.1|2066.8|2068.1|2067.8|2067|2066.7|38
1611949280000|2021-01-29 19:41:20|2067|2066.7|2066.8|2066.5|2067.3|2067|2066.7|2066.4|69
1611949290000|2021-01-29 19:41:30|2066.6|2066.3|2066.8|2066.5|2067.1|2066.8|2066.6|2066.3|77
1611949300000|2021-01-29 19:41:40|2067.1|2066.8|2067.5|2067.2|2068.8|2068.5|2067.1|2066.8|42
1611949310000|2021-01-29 19:41:50|2067.8|2067.5|2067.7|2067.4|2067.9|2067.6|2067.3|2067|13
1611949320000|2021-01-29 19:42:00|2068.1|2067.8|2068.1|2067.8|2068.4|2068.1|2067.5|2067.2|48
1611949330000|2021-01-29 19:42:10|2067.9|2067.6|2067.7|2067.4|2068.1|2067.8|2067.7|2067.4|5
1611949340000|2021-01-29 19:42:20|2068.3|2068|2070|2069.7|2070|2069.7|2068.1|2067.8|43
1611949350000|2021-01-29 19:42:30|2070.1|2069.8|2070.8|2070.5|2070.8|2070.5|2069.8|2069.5|32
1611949360000|2021-01-29 19:42:40|2070.6|2070.3|2071.8|2071.5|2071.8|2071.5|2070.5|2070.2|75
1611949370000|2021-01-29 19:42:50|2072.1|2071.8|2073.9|2073.6|2074|2073.7|2072.1|2071.8|44
1611949380000|2021-01-29 19:43:00|2074.5|2074.2|2076.4|2076.1|2076.5|2076.2|2074.5|2074.2|81
1611949390000|2021-01-29 19:43:10|2076.2|2075.9|2074.7|2074.4|2076.2|2075.9|2074.7|2074.4|88
1611949400000|2021-01-29 19:43:20|2074.8|2074.5|2075|2074.7|2075.3|2075|2074|2073.7|85
1611949410000|2021-01-29 19:43:30|2075.1|2074.8|2073.3|2073|2075.3|2075|2073.3|2073|75
1611949420000|2021-01-29 19:43:40|2073.4|2073.1|2071.7|2071.4|2073.4|2073.1|2071.1|2070.8|66
1611949430000|2021-01-29 19:43:50|2071.6|2071.3|2071.5|2071.2|2072.1|2071.8|2071.3|2071|37
1611949440000|2021-01-29 19:44:00|2071.3|2071|2070.8|2070.5|2071.7|2071.4|2070.8|2070.5|49
1611949450000|2021-01-29 19:44:10|2070.6|2070.3|2070.3|2070|2070.6|2070.3|2069.6|2069.3|78
1611949460000|2021-01-29 19:44:20|2070.7|2070.4|2070.8|2070.5|2070.9|2070.6|2070.6|2070.3|17
1611949470000|2021-01-29 19:44:30|2070.5|2070.2|2069.8|2069.5|2070.9|2070.6|2069.5|2069.2|25
1611949480000|2021-01-29 19:44:40|2069.9|2069.6|2070.4|2070.1|2070.5|2070.2|2069.3|2069|22
1611949490000|2021-01-29 19:44:50|2070.5|2070.2|2070.3|2070|2070.5|2070.2|2069.5|2069.2|23
1611949500000|2021-01-29 19:45:00|2070.4|2070.1|2069.9|2069.6|2070.5|2070.2|2069.4|2069.1|83
1611949510000|2021-01-29 19:45:10|2069.7|2069.4|2071.9|2071.6|2071.9|2071.6|2069.3|2069|39
1611949520000|2021-01-29 19:45:20|2071.8|2071.5|2073.9|2073.6|2073.9|2073.6|2071.8|2071.5|32
1611949530000|2021-01-29 19:45:30|2074|2073.7|2072.1|2071.8|2074.2|2073.9|2072|2071.7|108
1611949540000|2021-01-29 19:45:40|2071.9|2071.6|2072.5|2072.2|2072.7|2072.4|2071.9|2071.6|19
1611949550000|2021-01-29 19:45:50|2072.2|2071.9|2071.6|2071.3|2072.2|2071.9|2070.8|2070.5|20
1611949560000|2021-01-29 19:46:00|2071.4|2071.1|2071.9|2071.6|2071.9|2071.6|2071.4|2071.1|7
1611949570000|2021-01-29 19:46:10|2072.4|2072.1|2072.4|2072.1|2073|2072.7|2072.4|2072.1|12
1611949580000|2021-01-29 19:46:20|2072.6|2072.3|2072.1|2071.8|2072.6|2072.3|2072.1|2071.8|16
1611949590000|2021-01-29 19:46:30|2072.3|2072|2071.7|2071.4|2072.3|2072|2071.6|2071.3|21
1611949600000|2021-01-29 19:46:40|2071.9|2071.6|2072|2071.7|2072|2071.7|2071.3|2071|39
1611949610000|2021-01-29 19:46:50|2072.1|2071.8|2072.3|2072|2072.3|2072|2071.7|2071.4|23
1611949620000|2021-01-29 19:47:00|2072.4|2072.1|2071.7|2071.4|2072.4|2072.1|2071.7|2071.4|16
1611949630000|2021-01-29 19:47:10|2071.5|2071.2|2071.5|2071.2|2071.7|2071.4|2071.3|2071|11
1611949640000|2021-01-29 19:47:20|2071.7|2071.4|2072.5|2072.2|2072.8|2072.5|2071.7|2071.4|21
1611949650000|2021-01-29 19:47:30|2072.6|2072.3|2073.5|2073.2|2073.6|2073.3|2072.5|2072.2|61
1611949660000|2021-01-29 19:47:40|2073.7|2073.4|2073.1|2072.8|2073.7|2073.4|2073.1|2072.8|30
1611949670000|2021-01-29 19:47:50|2073|2072.7|2073.2|2072.9|2073.2|2072.9|2072.7|2072.4|22
1611949680000|2021-01-29 19:48:00|2073.3|2073|2073.8|2073.5|2073.9|2073.6|2073|2072.7|22
1611949690000|2021-01-29 19:48:10|2073.7|2073.4|2073.6|2073.3|2073.7|2073.4|2073.3|2073|24
1611949700000|2021-01-29 19:48:20|2073.4|2073.1|2073.2|2072.9|2073.4|2073.1|2072.9|2072.6|5
1611949710000|2021-01-29 19:48:30|2073.3|2073|2073.6|2073.3|2073.6|2073.3|2073.3|2073|22
1611949720000|2021-01-29 19:48:40|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073.3|2073|4
1611949730000|2021-01-29 19:48:50|2073.2|2072.9|2073.5|2073.2|2073.5|2073.2|2073|2072.7|9
1611949740000|2021-01-29 19:49:00|2073.1|2072.8|2071.3|2071|2073.3|2073|2071.1|2070.8|47
1611949750000|2021-01-29 19:49:10|2071.1|2070.8|2071.6|2071.3|2071.6|2071.3|2071.1|2070.8|22
1611949760000|2021-01-29 19:49:20|2071.5|2071.2|2069.9|2069.6|2071.5|2071.2|2069.9|2069.6|60
1611949770000|2021-01-29 19:49:30|2070.1|2069.8|2069.3|2069|2070.1|2069.8|2069.3|2069|32
1611949780000|2021-01-29 19:49:40|2069.2|2068.9|2069.3|2069|2069.9|2069.6|2069|2068.7|23
1611949790000|2021-01-29 19:49:50|2069.6|2069.3|2070.9|2070.6|2071.4|2071.1|2069.6|2069.3|28
1611949800000|2021-01-29 19:50:00|2070.6|2070.3|2070.8|2070.5|2070.9|2070.6|2070.2|2069.9|46
1611949810000|2021-01-29 19:50:10|2070.7|2070.4|2071.5|2071.2|2071.7|2071.4|2070.7|2070.4|23
1611949820000|2021-01-29 19:50:20|2071.8|2071.5|2072.4|2072.1|2072.6|2072.3|2071.8|2071.5|49
1611949830000|2021-01-29 19:50:30|2072.5|2072.2|2074.5|2074.2|2074.8|2074.5|2072.5|2072.2|87
1611949840000|2021-01-29 19:50:40|2074.4|2074.1|2074.4|2074.1|2074.7|2074.4|2074.3|2074|54
1611949850000|2021-01-29 19:50:50|2073.8|2073.5|2073.9|2073.6|2074.1|2073.8|2073.7|2073.4|27
1611949860000|2021-01-29 19:51:00|2073.8|2073.5|2074.3|2074|2074.9|2074.6|2073.3|2073|34
1611949870000|2021-01-29 19:51:10|2074.4|2074.1|2073.6|2073.3|2074.7|2074.4|2073.6|2073.3|13
1611949880000|2021-01-29 19:51:20|2073.9|2073.6|2073.6|2073.3|2073.9|2073.6|2073.5|2073.2|10
1611949890000|2021-01-29 19:51:30|2073.5|2073.2|2073.9|2073.6|2074.1|2073.8|2073.5|2073.2|19
1611949900000|2021-01-29 19:51:40|2074|2073.7|2074.3|2074|2074.5|2074.2|2073.9|2073.6|19
1611949910000|2021-01-29 19:51:50|2073.8|2073.5|2073.7|2073.4|2074.5|2074.2|2073.7|2073.4|72
1611949920000|2021-01-29 19:52:00|2073.4|2073.1|2072.7|2072.4|2073.4|2073.1|2072.3|2072|27
1611949930000|2021-01-29 19:52:10|2072.6|2072.3|2072.1|2071.8|2072.8|2072.5|2072.1|2071.8|14
1611949940000|2021-01-29 19:52:20|2072.5|2072.2|2072.7|2072.4|2072.9|2072.6|2072.5|2072.2|22
1611949950000|2021-01-29 19:52:30|2072.5|2072.2|2073.4|2073.1|2073.8|2073.5|2072.5|2072.2|14
1611949960000|2021-01-29 19:52:40|2073.6|2073.3|2073.7|2073.4|2074|2073.7|2073.4|2073.1|63
1611949970000|2021-01-29 19:52:50|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074|2073.7|12
1611949980000|2021-01-29 19:53:00|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.9|2073.6|4
1611949990000|2021-01-29 19:53:10|2073.5|2073.2|2073.1|2072.8|2073.5|2073.2|2072.7|2072.4|21
1611950000000|2021-01-29 19:53:20|2073.3|2073|2073.5|2073.2|2073.9|2073.6|2073.3|2073|13
1611950010000|2021-01-29 19:53:30|2073.3|2073|2073.4|2073.1|2073.6|2073.3|2073.1|2072.8|14
1611950020000|2021-01-29 19:53:40|2073.8|2073.5|2073.7|2073.4|2074.1|2073.8|2073.7|2073.4|134
1611950030000|2021-01-29 19:53:50|2073.5|2073.2|2072.6|2072.3|2073.5|2073.2|2072.6|2072.3|65
1611950040000|2021-01-29 19:54:00|2072.4|2072.1|2071.8|2071.5|2072.4|2072.1|2071.4|2071.1|24
1611950050000|2021-01-29 19:54:10|2072.2|2071.9|2072.8|2072.5|2072.8|2072.5|2072.2|2071.9|10
1611950060000|2021-01-29 19:54:20|2072.6|2072.3|2073|2072.7|2073|2072.7|2072.3|2072|16
1611950070000|2021-01-29 19:54:30|2072.9|2072.6|2072.5|2072.2|2073.4|2073.1|2072.5|2072.2|32
1611950080000|2021-01-29 19:54:40|2072.4|2072.1|2071.8|2071.5|2072.4|2072.1|2071.7|2071.4|21
1611950090000|2021-01-29 19:54:50|2071.5|2071.2|2070.7|2070.4|2071.5|2071.2|2070.3|2070|50
1611950100000|2021-01-29 19:55:00|2070.5|2070.2|2069.3|2069|2070.7|2070.4|2069|2068.7|130
1611950110000|2021-01-29 19:55:10|2069.4|2069.1|2070.7|2070.4|2071|2070.7|2069.1|2068.8|47
1611950120000|2021-01-29 19:55:20|2070.5|2070.2|2070.1|2069.8|2070.7|2070.4|2070.1|2069.8|37
1611950130000|2021-01-29 19:55:30|2069.8|2069.5|2071.1|2070.8|2071.1|2070.8|2069.8|2069.5|72
1611950140000|2021-01-29 19:55:40|2071.2|2070.9|2072.5|2072.2|2072.5|2072.2|2071.2|2070.9|40
1611950150000|2021-01-29 19:55:50|2072.3|2072|2072.3|2072|2072.4|2072.1|2072|2071.7|16
1611950160000|2021-01-29 19:56:00|2072.9|2072.6|2073.4|2073.1|2073.8|2073.5|2072.9|2072.6|86
1611950170000|2021-01-29 19:56:10|2073.1|2072.8|2072.1|2071.8|2073.1|2072.8|2071.6|2071.3|43
1611950180000|2021-01-29 19:56:20|2072.3|2072|2073|2072.7|2073.2|2072.9|2072.3|2072|17
1611950190000|2021-01-29 19:56:30|2072.9|2072.6|2072.6|2072.3|2072.9|2072.6|2072.6|2072.3|37
1611950200000|2021-01-29 19:56:40|2072.9|2072.6|2073.4|2073.1|2073.4|2073.1|2072.4|2072.1|21
1611950210000|2021-01-29 19:56:50|2073.1|2072.8|2072.7|2072.4|2073.1|2072.8|2072.5|2072.2|42
1611950220000|2021-01-29 19:57:00|2072.4|2072.1|2071.9|2071.6|2072.4|2072.1|2071.7|2071.4|25
1611950230000|2021-01-29 19:57:10|2071.7|2071.4|2071.6|2071.3|2072|2071.7|2071.1|2070.8|24
1611950240000|2021-01-29 19:57:20|2071.4|2071.1|2069.9|2069.6|2071.4|2071.1|2069.9|2069.6|28
1611950250000|2021-01-29 19:57:30|2069.7|2069.4|2070.7|2070.4|2071.2|2070.9|2069.7|2069.4|38
1611950260000|2021-01-29 19:57:40|2070.8|2070.5|2070.1|2069.8|2070.8|2070.5|2069.8|2069.5|22
1611950270000|2021-01-29 19:57:50|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.3|2070|45
1611950280000|2021-01-29 19:58:00|2071.4|2071.1|2071.2|2070.9|2071.7|2071.4|2071.1|2070.8|23
1611950290000|2021-01-29 19:58:10|2071.6|2071.3|2072.1|2071.8|2072.5|2072.2|2071.6|2071.3|18
1611950300000|2021-01-29 19:58:20|2072.3|2072|2072.4|2072.1|2072.5|2072.2|2072.3|2072|16
1611950310000|2021-01-29 19:58:30|2072.3|2072|2072|2071.7|2072.3|2072|2071.9|2071.6|14
1611950320000|2021-01-29 19:58:40|2072.5|2072.2|2072.5|2072.2|2072.6|2072.3|2072|2071.7|23
1611950330000|2021-01-29 19:58:50|2072.6|2072.3|2072.4|2072.1|2072.7|2072.4|2072.2|2071.9|25
1611950340000|2021-01-29 19:59:00|2072.3|2072|2072|2071.7|2072.3|2072|2071.8|2071.5|38
1611950350000|2021-01-29 19:59:10|2072.1|2071.8|2071.1|2070.8|2072.1|2071.8|2070.7|2070.4|33
1611950360000|2021-01-29 19:59:20|2071.3|2071|2070.7|2070.4|2071.3|2071|2070.5|2070.2|13
1611950370000|2021-01-29 19:59:30|2070.6|2070.3|2069.6|2069.3|2070.6|2070.3|2069.6|2069.3|40
1611950380000|2021-01-29 19:59:40|2069.8|2069.5|2070.4|2070.1|2070.4|2070.1|2069.8|2069.5|13
1611950390000|2021-01-29 19:59:50|2070.3|2070|2069.7|2069.4|2070.4|2070.1|2069.6|2069.3|25
1611950400000|2021-01-29 20:00:00|2070.2|2069.9|2069.9|2069.6|2070.2|2069.9|2069.6|2069.3|86
1611950410000|2021-01-29 20:00:10|2070.2|2069.9|2070.3|2070|2070.8|2070.5|2070.2|2069.9|63
1611950420000|2021-01-29 20:00:20|2070.5|2070.2|2072.3|2072|2072.4|2072.1|2069.9|2069.6|62
1611950430000|2021-01-29 20:00:30|2072.4|2072.1|2073.5|2073.2|2073.8|2073.5|2072.1|2071.8|51
1611950440000|2021-01-29 20:00:40|2073.8|2073.5|2074.8|2074.5|2074.8|2074.5|2073.3|2073|62
1611950450000|2021-01-29 20:00:50|2074.7|2074.4|2074.4|2074.1|2075.4|2075.1|2074.3|2074|89
1611950460000|2021-01-29 20:01:00|2074.3|2074|2074.3|2074|2074.7|2074.4|2073.3|2073|88
1611950470000|2021-01-29 20:01:10|2074.5|2074.2|2074.4|2074.1|2074.5|2074.2|2074.1|2073.8|26
1611950480000|2021-01-29 20:01:20|2074.5|2074.2|2074.3|2074|2074.8|2074.5|2073.8|2073.5|58
1611950490000|2021-01-29 20:01:30|2074.9|2074.6|2077.3|2077|2077.3|2077|2074.6|2074.3|139
1611950500000|2021-01-29 20:01:40|2077.2|2076.9|2078.2|2077.9|2078.9|2078.6|2077|2076.7|133
1611950510000|2021-01-29 20:01:50|2077.9|2077.6|2078.5|2078.2|2078.9|2078.6|2077.9|2077.6|60
1611950520000|2021-01-29 20:02:00|2078.7|2078.4|2079.9|2079.6|2080.3|2080|2078.7|2078.4|55
1611950530000|2021-01-29 20:02:10|2080.1|2079.8|2080|2079.7|2080.3|2080|2079|2078.7|65
1611950540000|2021-01-29 20:02:20|2079.7|2079.4|2079.2|2078.9|2079.7|2079.4|2079.2|2078.9|31
1611950550000|2021-01-29 20:02:30|2078.9|2078.6|2078|2077.7|2078.9|2078.6|2077.9|2077.6|87
1611950560000|2021-01-29 20:02:40|2078.2|2077.9|2077.8|2077.5|2078.2|2077.9|2077.3|2077|59
1611950570000|2021-01-29 20:02:50|2078|2077.7|2078.1|2077.8|2078.4|2078.1|2077.8|2077.5|31
1611950580000|2021-01-29 20:03:00|2078|2077.7|2078.3|2078|2078.4|2078.1|2077.8|2077.5|32
1611950590000|2021-01-29 20:03:10|2078.5|2078.2|2078.6|2078.3|2079.2|2078.9|2078.2|2077.9|50
1611950600000|2021-01-29 20:03:20|2078.8|2078.5|2078.6|2078.3|2079.2|2078.9|2077.9|2077.6|54
1611950610000|2021-01-29 20:03:30|2078.3|2078|2078.8|2078.5|2078.8|2078.5|2078.3|2078|34
1611950620000|2021-01-29 20:03:40|2078.9|2078.6|2079.7|2079.4|2079.7|2079.4|2078.9|2078.6|37
1611950630000|2021-01-29 20:03:50|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079|2078.7|30
1611950640000|2021-01-29 20:04:00|2080|2079.7|2079.6|2079.3|2080.1|2079.8|2079.5|2079.2|43
1611950650000|2021-01-29 20:04:10|2079.4|2079.1|2078.6|2078.3|2079.4|2079.1|2078|2077.7|63
1611950660000|2021-01-29 20:04:20|2078.8|2078.5|2078.7|2078.4|2079.1|2078.8|2078.5|2078.2|25
1611950670000|2021-01-29 20:04:30|2078.5|2078.2|2078.6|2078.3|2078.7|2078.4|2078.4|2078.1|18
1611950680000|2021-01-29 20:04:40|2078.3|2078|2077.9|2077.6|2078.5|2078.2|2077.9|2077.6|31
1611950690000|2021-01-29 20:04:50|2078|2077.7|2078|2077.7|2078.2|2077.9|2078|2077.7|17
1611950700000|2021-01-29 20:05:00|2077.7|2077.4|2077.8|2077.5|2078.3|2078|2077.3|2077|72
1611950710000|2021-01-29 20:05:10|2078|2077.7|2078.2|2077.9|2078.6|2078.3|2077.9|2077.6|50
1611950720000|2021-01-29 20:05:20|2078.3|2078|2077.4|2077.1|2078.4|2078.1|2076.5|2076.2|86
1611950730000|2021-01-29 20:05:30|2077.1|2076.8|2076.6|2076.3|2077.7|2077.4|2076.6|2076.3|74
1611950740000|2021-01-29 20:05:40|2076.2|2075.9|2074.8|2074.5|2076.4|2076.1|2074.8|2074.5|95
1611950750000|2021-01-29 20:05:50|2074.7|2074.4|2073.9|2073.6|2075|2074.7|2073.9|2073.6|83
1611950760000|2021-01-29 20:06:00|2074|2073.7|2074.6|2074.3|2075.4|2075.1|2073.5|2073.2|118
1611950770000|2021-01-29 20:06:10|2075|2074.7|2074.7|2074.4|2075|2074.7|2074.4|2074.1|65
1611950780000|2021-01-29 20:06:20|2074.4|2074.1|2074.9|2074.6|2075.4|2075.1|2074.4|2074.1|68
1611950790000|2021-01-29 20:06:30|2075|2074.7|2075|2074.7|2075.4|2075.1|2074.7|2074.4|45
1611950800000|2021-01-29 20:06:40|2075.1|2074.8|2074.6|2074.3|2075.3|2075|2074.4|2074.1|45
1611950810000|2021-01-29 20:06:50|2074.7|2074.4|2075.1|2074.8|2075.2|2074.9|2074.5|2074.2|42
1611950820000|2021-01-29 20:07:00|2075.3|2075|2075.9|2075.6|2076.1|2075.8|2075.3|2075|38
1611950830000|2021-01-29 20:07:10|2076.1|2075.8|2075.4|2075.1|2076.1|2075.8|2075.4|2075.1|20
1611950840000|2021-01-29 20:07:20|2075.6|2075.3|2076.7|2076.4|2077|2076.7|2075.6|2075.3|39
1611950850000|2021-01-29 20:07:30|2076.9|2076.6|2075.6|2075.3|2077|2076.7|2075.6|2075.3|67
1611950860000|2021-01-29 20:07:40|2075.5|2075.2|2076.5|2076.2|2076.8|2076.5|2075.5|2075.2|43
1611950870000|2021-01-29 20:07:50|2076.2|2075.9|2075.6|2075.3|2076.2|2075.9|2075.3|2075|45
1611950880000|2021-01-29 20:08:00|2075.9|2075.6|2076.5|2076.2|2076.7|2076.4|2075.9|2075.6|39
1611950890000|2021-01-29 20:08:10|2076.8|2076.5|2077|2076.7|2077.4|2077.1|2076.8|2076.5|48
1611950900000|2021-01-29 20:08:20|2077.3|2077|2078.5|2078.2|2078.5|2078.2|2077.3|2077|39
1611950910000|2021-01-29 20:08:30|2078.6|2078.3|2078.9|2078.6|2079.6|2079.3|2078.6|2078.3|66
1611950920000|2021-01-29 20:08:40|2078.7|2078.4|2079.2|2078.9|2079.2|2078.9|2078.5|2078.2|49
1611950930000|2021-01-29 20:08:50|2079.3|2079|2079.7|2079.4|2079.8|2079.5|2078.9|2078.6|81
1611950940000|2021-01-29 20:09:00|2079.9|2079.6|2080.6|2080.3|2080.7|2080.4|2079.4|2079.1|145
1611950950000|2021-01-29 20:09:10|2080.7|2080.4|2079.4|2079.1|2080.7|2080.4|2079.1|2078.8|70
1611950960000|2021-01-29 20:09:20|2079.5|2079.2|2081.2|2080.9|2081.3|2081|2079.5|2079.2|158
1611950970000|2021-01-29 20:09:30|2081.3|2081|2081.3|2081|2081.6|2081.3|2080.9|2080.6|160
1611950980000|2021-01-29 20:09:40|2081.8|2081.5|2081.3|2081|2081.8|2081.5|2081|2080.7|55
1611950990000|2021-01-29 20:09:50|2081|2080.7|2080.1|2079.8|2081|2080.7|2080.1|2079.8|152
1611951000000|2021-01-29 20:10:00|2080.2|2079.9|2081.6|2081.3|2081.6|2081.3|2080.2|2079.9|85
1611951010000|2021-01-29 20:10:10|2081.9|2081.6|2082.5|2082.2|2082.6|2082.3|2081.6|2081.3|53
1611951020000|2021-01-29 20:10:20|2082.1|2081.8|2080.8|2080.5|2082.4|2082.1|2080.8|2080.5|58
1611951030000|2021-01-29 20:10:30|2080.9|2080.6|2082|2081.7|2082|2081.7|2080.9|2080.6|40
1611951040000|2021-01-29 20:10:40|2082.2|2081.9|2081.9|2081.6|2082.4|2082.1|2081.6|2081.3|38
1611951050000|2021-01-29 20:10:50|2081.6|2081.3|2081.6|2081.3|2082|2081.7|2081.5|2081.2|16
1611951060000|2021-01-29 20:11:00|2081.5|2081.2|2081.5|2081.2|2081.9|2081.6|2081.4|2081.1|20
1611951070000|2021-01-29 20:11:10|2081.4|2081.1|2082|2081.7|2082.1|2081.8|2081.4|2081.1|20
1611951080000|2021-01-29 20:11:20|2081.8|2081.5|2082.2|2081.9|2082.4|2082.1|2081.8|2081.5|37
1611951090000|2021-01-29 20:11:30|2082.1|2081.8|2081.8|2081.5|2082.3|2082|2081.7|2081.4|26
1611951100000|2021-01-29 20:11:40|2081.9|2081.6|2081.3|2081|2081.9|2081.6|2080.9|2080.6|51
1611951110000|2021-01-29 20:11:50|2081.4|2081.1|2081.5|2081.2|2081.7|2081.4|2081.3|2081|31
1611951120000|2021-01-29 20:12:00|2081.4|2081.1|2082.9|2082.6|2083|2082.7|2081.4|2081.1|34
1611951130000|2021-01-29 20:12:10|2082.8|2082.5|2082.4|2082.1|2082.8|2082.5|2082|2081.7|35
1611951140000|2021-01-29 20:12:20|2082.5|2082.2|2082.9|2082.6|2083.4|2083.1|2082.4|2082.1|34
1611951150000|2021-01-29 20:12:30|2083.2|2082.9|2083.7|2083.4|2084.1|2083.8|2083.2|2082.9|42
1611951160000|2021-01-29 20:12:40|2083.5|2083.2|2083.6|2083.3|2083.9|2083.6|2083.5|2083.2|24
1611951170000|2021-01-29 20:12:50|2083.7|2083.4|2084|2083.7|2084|2083.7|2083.4|2083.1|16
1611951180000|2021-01-29 20:13:00|2084.4|2084.1|2083.7|2083.4|2084.4|2084.1|2083.5|2083.2|48
1611951190000|2021-01-29 20:13:10|2083.9|2083.6|2083.4|2083.1|2084.1|2083.8|2083.2|2082.9|33
1611951200000|2021-01-29 20:13:20|2083.5|2083.2|2082.8|2082.5|2083.5|2083.2|2082.8|2082.5|22
1611951210000|2021-01-29 20:13:30|2083|2082.7|2082.1|2081.8|2083|2082.7|2081.8|2081.5|83
1611951220000|2021-01-29 20:13:40|2081.9|2081.6|2081.8|2081.5|2082.2|2081.9|2081.8|2081.5|46
1611951230000|2021-01-29 20:13:50|2081.7|2081.4|2081.7|2081.4|2081.9|2081.6|2081.6|2081.3|54
1611951240000|2021-01-29 20:14:00|2081.8|2081.5|2082.2|2081.9|2082.3|2082|2081.7|2081.4|36
1611951250000|2021-01-29 20:14:10|2082.3|2082|2081.9|2081.6|2082.3|2082|2081.4|2081.1|37
1611951260000|2021-01-29 20:14:20|2082.1|2081.8|2082.5|2082.2|2083.1|2082.8|2082.1|2081.8|34
1611951270000|2021-01-29 20:14:30|2082.4|2082.1|2082.5|2082.2|2082.7|2082.4|2082.2|2081.9|23
1611951280000|2021-01-29 20:14:40|2082.6|2082.3|2082.3|2082|2082.6|2082.3|2081.9|2081.6|76
1611951290000|2021-01-29 20:14:50|2082.1|2081.8|2081.2|2080.9|2082.2|2081.9|2081|2080.7|55
1611951300000|2021-01-29 20:15:00|2081.4|2081.1|2080.5|2080.2|2081.5|2081.2|2080.5|2080.2|92
1611951310000|2021-01-29 20:15:10|2080.6|2080.3|2079.6|2079.3|2080.6|2080.3|2079.3|2079|100
1611951320000|2021-01-29 20:15:20|2079.7|2079.4|2078.8|2078.5|2079.8|2079.5|2078.8|2078.5|67
1611951330000|2021-01-29 20:15:30|2079|2078.7|2079.1|2078.8|2079.7|2079.4|2078.7|2078.4|32
1611951340000|2021-01-29 20:15:40|2078.8|2078.5|2079.3|2079|2079.4|2079.1|2078.7|2078.4|16
1611951350000|2021-01-29 20:15:50|2079.1|2078.8|2080.1|2079.8|2080.1|2079.8|2078.5|2078.2|99
1611951360000|2021-01-29 20:16:00|2079.9|2079.6|2079.8|2079.5|2080.2|2079.9|2079.6|2079.3|43
1611951370000|2021-01-29 20:16:10|2079.9|2079.6|2079.9|2079.6|2080.4|2080.1|2079.8|2079.5|23
1611951380000|2021-01-29 20:16:20|2079.6|2079.3|2079.1|2078.8|2079.6|2079.3|2078.8|2078.5|49
1611951390000|2021-01-29 20:16:30|2078.9|2078.6|2079|2078.7|2079.3|2079|2078.8|2078.5|19
1611951400000|2021-01-29 20:16:40|2079.1|2078.8|2079.7|2079.4|2079.9|2079.6|2079.1|2078.8|24
1611951410000|2021-01-29 20:16:50|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|28
1611951420000|2021-01-29 20:17:00|2079.8|2079.5|2079.8|2079.5|2080.1|2079.8|2079.6|2079.3|44
1611951430000|2021-01-29 20:17:10|2079.6|2079.3|2079.3|2079|2080|2079.7|2079|2078.7|22
1611951440000|2021-01-29 20:17:20|2079.2|2078.9|2078.7|2078.4|2079.3|2079|2078.6|2078.3|41
1611951450000|2021-01-29 20:17:30|2078.8|2078.5|2079.3|2079|2079.6|2079.3|2078.8|2078.5|36
1611951460000|2021-01-29 20:17:40|2079.4|2079.1|2079.9|2079.6|2080.2|2079.9|2079.4|2079.1|14
1611951470000|2021-01-29 20:17:50|2080|2079.7|2079.3|2079|2080.1|2079.8|2079.3|2079|13
1611951480000|2021-01-29 20:18:00|2079.2|2078.9|2078.6|2078.3|2079.2|2078.9|2078.1|2077.8|28
1611951490000|2021-01-29 20:18:10|2078.8|2078.5|2078.6|2078.3|2078.9|2078.6|2078.2|2077.9|18
1611951500000|2021-01-29 20:18:20|2078.5|2078.2|2078.2|2077.9|2078.5|2078.2|2077.8|2077.5|25
1611951510000|2021-01-29 20:18:30|2078.6|2078.3|2078.7|2078.4|2078.9|2078.6|2078.6|2078.3|46
1611951520000|2021-01-29 20:18:40|2078.8|2078.5|2078.9|2078.6|2079|2078.7|2078.6|2078.3|23
1611951530000|2021-01-29 20:18:50|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2078.8|2078.5|17
1611951540000|2021-01-29 20:19:00|2079.2|2078.9|2081.3|2081|2081.3|2081|2078.9|2078.6|61
1611951550000|2021-01-29 20:19:10|2081|2080.7|2080.9|2080.6|2081.3|2081|2080.6|2080.3|29
1611951560000|2021-01-29 20:19:20|2080.8|2080.5|2081|2080.7|2081.1|2080.8|2080.8|2080.5|33
1611951570000|2021-01-29 20:19:30|2081.1|2080.8|2080.7|2080.4|2081.1|2080.8|2080.6|2080.3|26
1611951580000|2021-01-29 20:19:40|2080.5|2080.2|2079.9|2079.6|2080.6|2080.3|2079.7|2079.4|29
1611951590000|2021-01-29 20:19:50|2080.2|2079.9|2080.3|2080|2080.3|2080|2080|2079.7|16
1611951600000|2021-01-29 20:20:00|2080.4|2080.1|2082|2081.7|2082|2081.7|2080.4|2080.1|97
1611951610000|2021-01-29 20:20:10|2082.2|2081.9|2081.8|2081.5|2082.4|2082.1|2081.8|2081.5|55
1611951620000|2021-01-29 20:20:20|2082.1|2081.8|2083.8|2083.5|2083.8|2083.5|2082.1|2081.8|122
1611951630000|2021-01-29 20:20:30|2083.9|2083.6|2083.7|2083.4|2084.4|2084.1|2083.7|2083.4|96
1611951640000|2021-01-29 20:20:40|2083.8|2083.5|2083|2082.7|2084|2083.7|2082.9|2082.6|57
1611951650000|2021-01-29 20:20:50|2083.2|2082.9|2084.2|2083.9|2084.2|2083.9|2083.2|2082.9|48
1611951660000|2021-01-29 20:21:00|2084.3|2084|2083.6|2083.3|2084.3|2084|2083.6|2083.3|56
1611951670000|2021-01-29 20:21:10|2083.9|2083.6|2084.4|2084.1|2084.4|2084.1|2083.5|2083.2|26
1611951680000|2021-01-29 20:21:20|2084.3|2084|2083.8|2083.5|2084.6|2084.3|2083.8|2083.5|52
1611951690000|2021-01-29 20:21:30|2084.1|2083.8|2084.7|2084.4|2084.7|2084.4|2084|2083.7|30
1611951700000|2021-01-29 20:21:40|2085|2084.7|2085.3|2085|2085.5|2085.2|2085|2084.7|31
1611951710000|2021-01-29 20:21:50|2085.4|2085.1|2086.2|2085.9|2086.4|2086.1|2085.4|2085.1|50
1611951720000|2021-01-29 20:22:00|2086.3|2086|2085.8|2085.5|2086.5|2086.2|2085.3|2085|73
1611951730000|2021-01-29 20:22:10|2086|2085.7|2085.8|2085.5|2086.1|2085.8|2085.4|2085.1|38
1611951740000|2021-01-29 20:22:20|2085.6|2085.3|2085.4|2085.1|2086|2085.7|2085.1|2084.8|35
1611951750000|2021-01-29 20:22:30|2085.6|2085.3|2085.3|2085|2085.9|2085.6|2085.3|2085|21
1611951760000|2021-01-29 20:22:40|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.4|2085.1|13
1611951770000|2021-01-29 20:22:50|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.3|2085|8
1611951780000|2021-01-29 20:23:00|2086.1|2085.8|2085.8|2085.5|2086.1|2085.8|2085.6|2085.3|19
1611951790000|2021-01-29 20:23:10|2085.9|2085.6|2085.7|2085.4|2086.1|2085.8|2085.7|2085.4|17
1611951800000|2021-01-29 20:23:20|2086|2085.7|2085.2|2084.9|2086|2085.7|2085.2|2084.9|74
1611951810000|2021-01-29 20:23:30|2085.6|2085.3|2085.1|2084.8|2085.7|2085.4|2085.1|2084.8|19
1611951820000|2021-01-29 20:23:40|2085.5|2085.2|2085.6|2085.3|2085.9|2085.6|2085.3|2085|41
1611951830000|2021-01-29 20:23:50|2085.5|2085.2|2085.8|2085.5|2085.8|2085.5|2085.3|2085|20
1611951840000|2021-01-29 20:24:00|2085.7|2085.4|2084.2|2083.9|2085.9|2085.6|2084.2|2083.9|42
1611951850000|2021-01-29 20:24:10|2084.5|2084.2|2084.1|2083.8|2084.5|2084.2|2083.7|2083.4|40
1611951860000|2021-01-29 20:24:20|2084.4|2084.1|2086.1|2085.8|2086.3|2086|2084.4|2084.1|48
1611951870000|2021-01-29 20:24:30|2086.5|2086.2|2086.4|2086.1|2087.1|2086.8|2086.4|2086.1|46
1611951880000|2021-01-29 20:24:40|2086.5|2086.2|2087|2086.7|2087|2086.7|2086.5|2086.2|41
1611951890000|2021-01-29 20:24:50|2087.3|2087|2086.8|2086.5|2087.5|2087.2|2086.8|2086.5|100
1611951900000|2021-01-29 20:25:00|2086.9|2086.6|2088.9|2088.6|2089.1|2088.8|2086.8|2086.5|156
1611951910000|2021-01-29 20:25:10|2088.8|2088.5|2089.2|2088.9|2089.4|2089.1|2087.9|2087.6|162
1611951920000|2021-01-29 20:25:20|2089.3|2089|2088.2|2087.9|2089.3|2089|2087.9|2087.6|155
1611951930000|2021-01-29 20:25:30|2088.5|2088.2|2088.2|2087.9|2088.8|2088.5|2088|2087.7|50
1611951940000|2021-01-29 20:25:40|2088.5|2088.2|2089.7|2089.4|2089.7|2089.4|2088.4|2088.1|66
1611951950000|2021-01-29 20:25:50|2089.4|2089.1|2088.1|2087.8|2089.4|2089.1|2087.8|2087.5|75
1611951960000|2021-01-29 20:26:00|2088.3|2088|2088.7|2088.4|2089.1|2088.8|2088.3|2088|74
1611951970000|2021-01-29 20:26:10|2088.4|2088.1|2088.8|2088.5|2089.2|2088.9|2088.4|2088.1|59
1611951980000|2021-01-29 20:26:20|2088.7|2088.4|2088|2087.7|2088.7|2088.4|2087.7|2087.4|32
1611951990000|2021-01-29 20:26:30|2087.9|2087.6|2088.3|2088|2088.4|2088.1|2087.8|2087.5|43
1611952000000|2021-01-29 20:26:40|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.2|2087.9|41
1611952010000|2021-01-29 20:26:50|2088.7|2088.4|2087.5|2087.2|2088.8|2088.5|2087.5|2087.2|36
1611952020000|2021-01-29 20:27:00|2087.6|2087.3|2086.2|2085.9|2087.7|2087.4|2086.2|2085.9|80
1611952030000|2021-01-29 20:27:10|2086.5|2086.2|2086.2|2085.9|2086.5|2086.2|2085.9|2085.6|53
1611952040000|2021-01-29 20:27:20|2086.7|2086.4|2086.7|2086.4|2087.2|2086.9|2086.5|2086.2|43
1611952050000|2021-01-29 20:27:30|2086.5|2086.2|2085.9|2085.6|2086.5|2086.2|2085.9|2085.6|24
1611952060000|2021-01-29 20:27:40|2086|2085.7|2084.6|2084.3|2086|2085.7|2084.5|2084.2|121
1611952070000|2021-01-29 20:27:50|2084.7|2084.4|2085.3|2085|2085.6|2085.3|2084.7|2084.4|71
1611952080000|2021-01-29 20:28:00|2085.5|2085.2|2086.7|2086.4|2086.7|2086.4|2085.5|2085.2|180
1611952090000|2021-01-29 20:28:10|2086.5|2086.2|2086.4|2086.1|2087.3|2087|2086.4|2086.1|39
1611952100000|2021-01-29 20:28:20|2086.6|2086.3|2086.5|2086.2|2086.8|2086.5|2086.4|2086.1|32
1611952110000|2021-01-29 20:28:30|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.2|2085.9|32
1611952120000|2021-01-29 20:28:40|2086.3|2086|2086.5|2086.2|2086.8|2086.5|2086|2085.7|74
1611952130000|2021-01-29 20:28:50|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086|2085.7|15
1611952140000|2021-01-29 20:29:00|2086.3|2086|2087|2086.7|2087.5|2087.2|2086.1|2085.8|121
1611952150000|2021-01-29 20:29:10|2086.9|2086.6|2086|2085.7|2086.9|2086.6|2085.9|2085.6|49
1611952160000|2021-01-29 20:29:20|2085.6|2085.3|2086.3|2086|2086.3|2086|2085.6|2085.3|37
1611952170000|2021-01-29 20:29:30|2085.5|2085.2|2086.2|2085.9|2086.4|2086.1|2085.3|2085|39
1611952180000|2021-01-29 20:29:40|2086.1|2085.8|2085.2|2084.9|2086.3|2086|2085.1|2084.8|88
1611952190000|2021-01-29 20:29:50|2084.9|2084.6|2084.8|2084.5|2085.1|2084.8|2084.8|2084.5|41
1611952200000|2021-01-29 20:30:00|2084.9|2084.6|2085.4|2085.1|2085.4|2085.1|2084.7|2084.4|85
1611952210000|2021-01-29 20:30:10|2085.3|2085|2086.5|2086.2|2086.6|2086.3|2085.2|2084.9|49
1611952220000|2021-01-29 20:30:20|2086.8|2086.5|2086.3|2086|2087.4|2087.1|2086.2|2085.9|78
1611952230000|2021-01-29 20:30:30|2086.4|2086.1|2085.7|2085.4|2086.4|2086.1|2085.5|2085.2|55
1611952240000|2021-01-29 20:30:40|2085.6|2085.3|2083.6|2083.3|2085.6|2085.3|2083.6|2083.3|76
1611952250000|2021-01-29 20:30:50|2083.8|2083.5|2084.3|2084|2084.3|2084|2083.8|2083.5|46
1611952260000|2021-01-29 20:31:00|2084.2|2083.9|2084.1|2083.8|2085|2084.7|2084.1|2083.8|90
1611952270000|2021-01-29 20:31:10|2084.3|2084|2084.8|2084.5|2084.8|2084.5|2084.2|2083.9|29
1611952280000|2021-01-29 20:31:20|2084.6|2084.3|2085.2|2084.9|2085.4|2085.1|2084.4|2084.1|70
1611952290000|2021-01-29 20:31:30|2085|2084.7|2086.7|2086.4|2086.9|2086.6|2085|2084.7|58
1611952300000|2021-01-29 20:31:40|2087|2086.7|2085.8|2085.5|2087.1|2086.8|2085.8|2085.5|42
1611952310000|2021-01-29 20:31:50|2086|2085.7|2085.9|2085.6|2086.4|2086.1|2085.9|2085.6|35
1611952320000|2021-01-29 20:32:00|2086|2085.7|2086.4|2086.1|2086.4|2086.1|2085.5|2085.2|57
1611952330000|2021-01-29 20:32:10|2086.7|2086.4|2085.8|2085.5|2087.2|2086.9|2085.6|2085.3|166
1611952340000|2021-01-29 20:32:20|2086|2085.7|2087.6|2087.3|2087.6|2087.3|2086|2085.7|83
1611952350000|2021-01-29 20:32:30|2088|2087.7|2089|2088.7|2089|2088.7|2087.8|2087.5|71
1611952360000|2021-01-29 20:32:40|2089.2|2088.9|2089.8|2089.5|2089.9|2089.6|2089.1|2088.8|80
1611952370000|2021-01-29 20:32:50|2089.7|2089.4|2089.7|2089.4|2090.1|2089.8|2089.2|2088.9|214
1611952380000|2021-01-29 20:33:00|2089.9|2089.6|2089.4|2089.1|2090.1|2089.8|2089.2|2088.9|237
1611952390000|2021-01-29 20:33:10|2089.2|2088.9|2090|2089.7|2090|2089.7|2087.9|2087.6|98
1611952400000|2021-01-29 20:33:20|2089.8|2089.5|2088.6|2088.3|2090.1|2089.8|2088.6|2088.3|92
1611952410000|2021-01-29 20:33:30|2089|2088.7|2087.8|2087.5|2089.5|2089.2|2087.8|2087.5|133
1611952420000|2021-01-29 20:33:40|2087.9|2087.6|2087.6|2087.3|2088.1|2087.8|2087.4|2087.1|55
1611952430000|2021-01-29 20:33:50|2087.5|2087.2|2087.5|2087.2|2087.6|2087.3|2087.2|2086.9|18
1611952440000|2021-01-29 20:34:00|2087.7|2087.4|2086.7|2086.4|2087.8|2087.5|2086.6|2086.3|81
1611952450000|2021-01-29 20:34:10|2086.6|2086.3|2086.4|2086.1|2086.8|2086.5|2086.1|2085.8|29
1611952460000|2021-01-29 20:34:20|2086.2|2085.9|2085.6|2085.3|2086.3|2086|2085.6|2085.3|24
1611952470000|2021-01-29 20:34:30|2085.5|2085.2|2086.5|2086.2|2086.5|2086.2|2085.4|2085.1|50
1611952480000|2021-01-29 20:34:40|2086.6|2086.3|2087.9|2087.6|2087.9|2087.6|2086.2|2085.9|87
1611952490000|2021-01-29 20:34:50|2088|2087.7|2087.3|2087|2088.1|2087.8|2087.3|2087|65
1611952500000|2021-01-29 20:35:00|2087.4|2087.1|2086.7|2086.4|2088|2087.7|2086.7|2086.4|62
1611952510000|2021-01-29 20:35:10|2086.5|2086.2|2087.1|2086.8|2087.1|2086.8|2086.3|2086|44
1611952520000|2021-01-29 20:35:20|2087.3|2087|2087.1|2086.8|2087.6|2087.3|2087|2086.7|32
1611952530000|2021-01-29 20:35:30|2087.5|2087.2|2087.2|2086.9|2087.5|2087.2|2086.9|2086.6|89
1611952540000|2021-01-29 20:35:40|2087.1|2086.8|2086.7|2086.4|2087.1|2086.8|2086.4|2086.1|34
1611952550000|2021-01-29 20:35:50|2086.2|2085.9|2084.7|2084.4|2086.4|2086.1|2084.6|2084.3|71
1611952560000|2021-01-29 20:36:00|2085|2084.7|2084.9|2084.6|2085.5|2085.2|2084.8|2084.5|89
1611952570000|2021-01-29 20:36:10|2085.1|2084.8|2084.9|2084.6|2085.4|2085.1|2084.7|2084.4|35
1611952580000|2021-01-29 20:36:20|2085.1|2084.8|2084.7|2084.4|2085.1|2084.8|2084.7|2084.4|35
1611952590000|2021-01-29 20:36:30|2084.5|2084.2|2085.1|2084.8|2085.2|2084.9|2084.4|2084.1|38
1611952600000|2021-01-29 20:36:40|2084.6|2084.3|2083.3|2083|2084.6|2084.3|2083.2|2082.9|53
1611952610000|2021-01-29 20:36:50|2083.6|2083.3|2083.7|2083.4|2084|2083.7|2083.6|2083.3|39
1611952620000|2021-01-29 20:37:00|2083.4|2083.1|2081.9|2081.6|2083.5|2083.2|2081.8|2081.5|152
1611952630000|2021-01-29 20:37:10|2082|2081.7|2081.2|2080.9|2082|2081.7|2080.8|2080.5|161
1611952640000|2021-01-29 20:37:20|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2080.4|2080.1|65
1611952650000|2021-01-29 20:37:30|2081.7|2081.4|2082|2081.7|2082|2081.7|2081.5|2081.2|36
1611952660000|2021-01-29 20:37:40|2082.2|2081.9|2080.7|2080.4|2082.2|2081.9|2080.6|2080.3|24
1611952670000|2021-01-29 20:37:50|2080.8|2080.5|2081.7|2081.4|2081.9|2081.6|2080.8|2080.5|21
1611952680000|2021-01-29 20:38:00|2081.1|2080.8|2082.3|2082|2082.6|2082.3|2081.1|2080.8|45
1611952690000|2021-01-29 20:38:10|2082|2081.7|2081.6|2081.3|2082|2081.7|2081.2|2080.9|45
1611952700000|2021-01-29 20:38:20|2081.7|2081.4|2081.2|2080.9|2081.7|2081.4|2080.9|2080.6|93
1611952710000|2021-01-29 20:38:30|2081.4|2081.1|2082|2081.7|2082.6|2082.3|2081.4|2081.1|25
1611952720000|2021-01-29 20:38:40|2081.5|2081.2|2080.4|2080.1|2081.8|2081.5|2080.4|2080.1|97
1611952730000|2021-01-29 20:38:50|2080.7|2080.4|2080.3|2080|2080.7|2080.4|2080|2079.7|40
1611952740000|2021-01-29 20:39:00|2080.5|2080.2|2080.2|2079.9|2080.7|2080.4|2080|2079.7|102
1611952750000|2021-01-29 20:39:10|2080.4|2080.1|2081.2|2080.9|2081.2|2080.9|2080.1|2079.8|25
1611952760000|2021-01-29 20:39:20|2080.9|2080.6|2080.5|2080.2|2081.1|2080.8|2080.5|2080.2|39
1611952770000|2021-01-29 20:39:30|2080.6|2080.3|2081|2080.7|2081|2080.7|2080.1|2079.8|34
1611952780000|2021-01-29 20:39:40|2081.1|2080.8|2080.4|2080.1|2081.1|2080.8|2080.4|2080.1|41
1611952790000|2021-01-29 20:39:50|2080.5|2080.2|2079.3|2079|2081|2080.7|2079.3|2079|133
1611952800000|2021-01-29 20:40:00|2079.5|2079.2|2078.9|2078.6|2079.7|2079.4|2078.4|2078.1|127
1611952810000|2021-01-29 20:40:10|2079.1|2078.8|2079.2|2078.9|2079.8|2079.5|2079|2078.7|46
1611952820000|2021-01-29 20:40:20|2078.7|2078.4|2078.5|2078.2|2079|2078.7|2078.5|2078.2|93
1611952830000|2021-01-29 20:40:30|2078.7|2078.4|2079.6|2079.3|2079.6|2079.3|2078.4|2078.1|92
1611952840000|2021-01-29 20:40:40|2079.3|2079|2080|2079.7|2080|2079.7|2079.3|2079|74
1611952850000|2021-01-29 20:40:50|2079.4|2079.1|2080|2079.7|2080.5|2080.2|2079.2|2078.9|60
1611952860000|2021-01-29 20:41:00|2080.4|2080.1|2079.3|2079|2080.5|2080.2|2079.1|2078.8|58
1611952870000|2021-01-29 20:41:10|2079.2|2078.9|2080.2|2079.9|2080.2|2079.9|2079.1|2078.8|34
1611952880000|2021-01-29 20:41:20|2080|2079.7|2079.8|2079.5|2080.2|2079.9|2079.8|2079.5|12
1611952890000|2021-01-29 20:41:30|2079.7|2079.4|2079.8|2079.5|2080.2|2079.9|2079.7|2079.4|38
1611952900000|2021-01-29 20:41:40|2079.7|2079.4|2079.4|2079.1|2079.8|2079.5|2079.2|2078.9|79
1611952910000|2021-01-29 20:41:50|2079.7|2079.4|2080.1|2079.8|2080.5|2080.2|2079.7|2079.4|21
1611952920000|2021-01-29 20:42:00|2079.9|2079.6|2080.4|2080.1|2080.4|2080.1|2079.8|2079.5|36
1611952930000|2021-01-29 20:42:10|2080.2|2079.9|2080.2|2079.9|2080.5|2080.2|2079.9|2079.6|35
1611952940000|2021-01-29 20:42:20|2080.5|2080.2|2080.3|2080|2080.5|2080.2|2080.1|2079.8|11
1611952950000|2021-01-29 20:42:30|2079.3|2079|2079.2|2078.9|2079.3|2079|2078.8|2078.5|91
1611952960000|2021-01-29 20:42:40|2079|2078.7|2079.6|2079.3|2079.6|2079.3|2078.9|2078.6|42
1611952970000|2021-01-29 20:42:50|2079.4|2079.1|2079.3|2079|2079.5|2079.2|2079.2|2078.9|42
1611952980000|2021-01-29 20:43:00|2079|2078.7|2079.3|2079|2079.8|2079.5|2079|2078.7|178
1611952990000|2021-01-29 20:43:10|2079.2|2078.9|2079.6|2079.3|2079.6|2079.3|2078.4|2078.1|83
1611953000000|2021-01-29 20:43:20|2079.7|2079.4|2079.5|2079.2|2080.1|2079.8|2079.1|2078.8|78
1611953010000|2021-01-29 20:43:30|2079.8|2079.5|2078.4|2078.1|2079.9|2079.6|2078.2|2077.9|161
1611953020000|2021-01-29 20:43:40|2078.2|2077.9|2076.8|2076.5|2078.2|2077.9|2076.8|2076.5|141
1611953030000|2021-01-29 20:43:50|2076.7|2076.4|2076.1|2075.8|2077|2076.7|2076|2075.7|157
1611953040000|2021-01-29 20:44:00|2075.8|2075.5|2075.7|2075.4|2076.3|2076|2075.7|2075.4|82
1611953050000|2021-01-29 20:44:10|2075.6|2075.3|2076.7|2076.4|2076.7|2076.4|2075.4|2075.1|113
1611953060000|2021-01-29 20:44:20|2076.8|2076.5|2077.4|2077.1|2077.6|2077.3|2076.8|2076.5|55
1611953070000|2021-01-29 20:44:30|2077.6|2077.3|2076.8|2076.5|2077.6|2077.3|2076.5|2076.2|60
1611953080000|2021-01-29 20:44:40|2077|2076.7|2077|2076.7|2077.2|2076.9|2076.4|2076.1|93
1611953090000|2021-01-29 20:44:50|2076.8|2076.5|2076.9|2076.6|2077.2|2076.9|2076.7|2076.4|19
1611953100000|2021-01-29 20:45:00|2076.6|2076.3|2076.6|2076.3|2076.7|2076.4|2076|2075.7|114
1611953110000|2021-01-29 20:45:10|2076.1|2075.8|2076.5|2076.2|2076.7|2076.4|2076.1|2075.8|47
1611953120000|2021-01-29 20:45:20|2076.7|2076.4|2075.7|2075.4|2076.9|2076.6|2075.4|2075.1|81
1611953130000|2021-01-29 20:45:30|2075.9|2075.6|2073.2|2072.9|2075.9|2075.6|2072.9|2072.6|144
1611953140000|2021-01-29 20:45:40|2073.4|2073.1|2073.4|2073.1|2073.6|2073.3|2072|2071.7|134
1611953150000|2021-01-29 20:45:50|2073.6|2073.3|2074.2|2073.9|2074.3|2074|2073|2072.7|59
1611953160000|2021-01-29 20:46:00|2074|2073.7|2075.2|2074.9|2075.5|2075.2|2074|2073.7|144
1611953170000|2021-01-29 20:46:10|2075|2074.7|2075.6|2075.3|2076.1|2075.8|2075|2074.7|105
1611953180000|2021-01-29 20:46:20|2075.2|2074.9|2075.5|2075.2|2075.9|2075.6|2075|2074.7|91
1611953190000|2021-01-29 20:46:30|2075.4|2075.1|2074.6|2074.3|2075.7|2075.4|2074.6|2074.3|56
1611953200000|2021-01-29 20:46:40|2074.5|2074.2|2074.3|2074|2074.5|2074.2|2073.9|2073.6|79
1611953210000|2021-01-29 20:46:50|2074.4|2074.1|2074|2073.7|2074.6|2074.3|2074|2073.7|80
1611953220000|2021-01-29 20:47:00|2073.9|2073.6|2073.7|2073.4|2074.2|2073.9|2073.5|2073.2|72
1611953230000|2021-01-29 20:47:10|2073.5|2073.2|2073.2|2072.9|2073.9|2073.6|2073|2072.7|70
1611953240000|2021-01-29 20:47:20|2073.5|2073.2|2073.2|2072.9|2073.7|2073.4|2073.2|2072.9|32
1611953250000|2021-01-29 20:47:30|2073.3|2073|2074.6|2074.3|2074.7|2074.4|2073.3|2073|84
1611953260000|2021-01-29 20:47:40|2074.5|2074.2|2074.8|2074.5|2074.8|2074.5|2074.3|2074|87
1611953270000|2021-01-29 20:47:50|2074.9|2074.6|2075.2|2074.9|2075.2|2074.9|2074.8|2074.5|92
1611953280000|2021-01-29 20:48:00|2075.4|2075.1|2075.9|2075.6|2076.3|2076|2075|2074.7|119
1611953290000|2021-01-29 20:48:10|2076|2075.7|2076.2|2075.9|2076.3|2076|2075.7|2075.4|78
1611953300000|2021-01-29 20:48:20|2076.4|2076.1|2077.1|2076.8|2077.3|2077|2076.4|2076.1|42
1611953310000|2021-01-29 20:48:30|2077|2076.7|2077.7|2077.4|2077.7|2077.4|2077|2076.7|110
1611953320000|2021-01-29 20:48:40|2078|2077.7|2079|2078.7|2079|2078.7|2078|2077.7|139
1611953330000|2021-01-29 20:48:50|2078.8|2078.5|2077.2|2076.9|2078.8|2078.5|2076.4|2076.1|127
1611953340000|2021-01-29 20:49:00|2077.4|2077.1|2077.8|2077.5|2078|2077.7|2076.7|2076.4|98
1611953350000|2021-01-29 20:49:10|2077.9|2077.6|2077.6|2077.3|2077.9|2077.6|2077|2076.7|71
1611953360000|2021-01-29 20:49:20|2077.8|2077.5|2077.4|2077.1|2077.9|2077.6|2077.1|2076.8|84
1611953370000|2021-01-29 20:49:30|2077.3|2077|2077.9|2077.6|2078.3|2078|2077.3|2077|84
1611953380000|2021-01-29 20:49:40|2078|2077.7|2077.1|2076.8|2078|2077.7|2076.8|2076.5|252
1611953390000|2021-01-29 20:49:50|2077.2|2076.9|2076.8|2076.5|2077.6|2077.3|2076.7|2076.4|94
1611953400000|2021-01-29 20:50:00|2076.7|2076.4|2081|2080.7|2081|2080.7|2076.6|2076.3|412
1611953410000|2021-01-29 20:50:10|2081.2|2080.9|2082.1|2081.8|2082.1|2081.8|2080.6|2080.3|156
1611953420000|2021-01-29 20:50:20|2082.2|2081.9|2080.5|2080.2|2083.1|2082.8|2080.5|2080.2|199
1611953430000|2021-01-29 20:50:30|2080.6|2080.3|2081.1|2080.8|2081.2|2080.9|2079.6|2079.3|117
1611953440000|2021-01-29 20:50:40|2081.2|2080.9|2083.4|2083.1|2083.4|2083.1|2080.5|2080.2|141
1611953450000|2021-01-29 20:50:50|2083.1|2082.8|2082.3|2082|2083.1|2082.8|2081.5|2081.2|136
1611953460000|2021-01-29 20:51:00|2082.2|2081.9|2080.4|2080.1|2082.3|2082|2079.8|2079.5|143
1611953470000|2021-01-29 20:51:10|2080.1|2079.8|2080.3|2080|2080.5|2080.2|2080|2079.7|50
1611953480000|2021-01-29 20:51:20|2080.5|2080.2|2080.7|2080.4|2080.8|2080.5|2080.1|2079.8|52
1611953490000|2021-01-29 20:51:30|2080.8|2080.5|2080.9|2080.6|2081.2|2080.9|2080.7|2080.4|45
1611953500000|2021-01-29 20:51:40|2080.7|2080.4|2080.5|2080.2|2081.1|2080.8|2080.3|2080|75
1611953510000|2021-01-29 20:51:50|2080.4|2080.1|2079.1|2078.8|2080.4|2080.1|2079.1|2078.8|182
1611953520000|2021-01-29 20:52:00|2079.3|2079|2080|2079.7|2080.1|2079.8|2079.3|2079|134
1611953530000|2021-01-29 20:52:10|2079.9|2079.6|2081.8|2081.5|2082|2081.7|2079.5|2079.2|80
1611953540000|2021-01-29 20:52:20|2081.6|2081.3|2082.4|2082.1|2083.1|2082.8|2081.6|2081.3|80
1611953550000|2021-01-29 20:52:30|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.1|2081.8|157
1611953560000|2021-01-29 20:52:40|2082.6|2082.3|2082.2|2081.9|2082.7|2082.4|2081.9|2081.6|272
1611953570000|2021-01-29 20:52:50|2082|2081.7|2081.6|2081.3|2082.2|2081.9|2081.2|2080.9|79
1611953580000|2021-01-29 20:53:00|2081.5|2081.2|2081.7|2081.4|2082.3|2082|2081.5|2081.2|141
1611953590000|2021-01-29 20:53:10|2081.6|2081.3|2082.4|2082.1|2082.4|2082.1|2081.5|2081.2|103
1611953600000|2021-01-29 20:53:20|2082.6|2082.3|2082.1|2081.8|2082.7|2082.4|2082|2081.7|226
1611953610000|2021-01-29 20:53:30|2082.2|2081.9|2082.2|2081.9|2082.4|2082.1|2081.8|2081.5|145
1611953620000|2021-01-29 20:53:40|2082.1|2081.8|2081.9|2081.6|2082.2|2081.9|2081.4|2081.1|84
1611953630000|2021-01-29 20:53:50|2082.1|2081.8|2082.4|2082.1|2082.6|2082.3|2081.7|2081.4|63
1611953640000|2021-01-29 20:54:00|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2081.8|2081.5|113
1611953650000|2021-01-29 20:54:10|2082.7|2082.4|2082.6|2082.3|2083.4|2083.1|2082.3|2082|101
1611953660000|2021-01-29 20:54:20|2082.8|2082.5|2082.2|2081.9|2082.8|2082.5|2082.1|2081.8|66
1611953670000|2021-01-29 20:54:30|2082.5|2082.2|2082.1|2081.8|2082.5|2082.2|2082.1|2081.8|70
1611953680000|2021-01-29 20:54:40|2081.9|2081.6|2080.3|2080|2081.9|2081.6|2080.3|2080|221
1611953690000|2021-01-29 20:54:50|2080.2|2079.9|2079.1|2078.8|2080.2|2079.9|2079|2078.7|204
1611953700000|2021-01-29 20:55:00|2079.2|2078.9|2082.3|2082|2082.4|2082.1|2079.2|2078.9|935
1611953710000|2021-01-29 20:55:10|2082.6|2082.3|2080.9|2080.6|2082.8|2082.5|2080.9|2080.6|387
1611953720000|2021-01-29 20:55:20|2080.3|2080|2080|2079.7|2081.4|2081.1|2080|2079.7|277
1611953730000|2021-01-29 20:55:30|2080.1|2079.8|2080.8|2080.5|2081|2080.7|2080.1|2079.8|344
1611953740000|2021-01-29 20:55:40|2081.5|2081.2|2081.2|2080.9|2082.4|2082.1|2080.6|2080.3|368
1611953750000|2021-01-29 20:55:50|2081|2080.7|2082.3|2082|2082.8|2082.5|2080.4|2080.1|279
1611953760000|2021-01-29 20:56:00|2082.4|2082.1|2084.2|2083.9|2084.2|2083.9|2082.3|2082|313
1611953770000|2021-01-29 20:56:10|2084.5|2084.2|2084.3|2084|2085|2084.7|2084|2083.7|313
1611953780000|2021-01-29 20:56:20|2084|2083.7|2083.7|2083.4|2084.3|2084|2083.1|2082.8|257
1611953790000|2021-01-29 20:56:30|2083.8|2083.5|2084.6|2084.3|2084.9|2084.6|2083.8|2083.5|408
1611953800000|2021-01-29 20:56:40|2085.1|2084.8|2083.8|2083.5|2085.1|2084.8|2083.2|2082.9|519
1611953810000|2021-01-29 20:56:50|2083.7|2083.4|2083.6|2083.3|2084.2|2083.9|2083.4|2083.1|258
1611953820000|2021-01-29 20:57:00|2083.7|2083.4|2082.7|2082.4|2083.8|2083.5|2082.7|2082.4|368
1611953830000|2021-01-29 20:57:10|2082.6|2082.3|2079.6|2079.3|2082.6|2082.3|2079.6|2079.3|330
1611953840000|2021-01-29 20:57:20|2079.8|2079.5|2079.7|2079.4|2080.1|2079.8|2079|2078.7|432
1611953850000|2021-01-29 20:57:30|2079.6|2079.3|2080.6|2080.3|2081.3|2081|2079.3|2079|318
1611953860000|2021-01-29 20:57:40|2080.8|2080.5|2081.4|2081.1|2081.9|2081.6|2080.8|2080.5|275
1611953870000|2021-01-29 20:57:50|2081.6|2081.3|2082.3|2082|2082.3|2082|2080.9|2080.6|273
1611953880000|2021-01-29 20:58:00|2082.1|2081.8|2078.5|2078.2|2082.1|2081.8|2078.2|2077.9|1030
1611953890000|2021-01-29 20:58:10|2078.3|2078|2079.8|2079.5|2080|2079.7|2077.4|2077.1|1349
1611953900000|2021-01-29 20:58:20|2079.1|2078.8|2078.2|2077.9|2079.1|2078.8|2077.1|2076.8|1209
1611953910000|2021-01-29 20:58:30|2078.7|2078.4|2078.1|2077.8|2078.7|2078.4|2077.5|2077.2|899
1611953920000|2021-01-29 20:58:40|2078.2|2077.9|2076.4|2076.1|2078.5|2078.2|2076.4|2076.1|990
1611953930000|2021-01-29 20:58:50|2076.6|2076.3|2076.6|2076.3|2077|2076.7|2076.2|2075.9|746
1611953940000|2021-01-29 20:59:00|2076.7|2076.4|2075.7|2075.4|2076.7|2076.4|2075.2|2074.9|1280
1611953950000|2021-01-29 20:59:10|2075.5|2075.2|2077.4|2077.1|2077.4|2077.1|2075.5|2075.2|1182
1611953960000|2021-01-29 20:59:20|2077.5|2077.2|2075.5|2075.2|2077.7|2077.4|2075.3|2075|1918
1611953970000|2021-01-29 20:59:30|2075.3|2075|2074.9|2074.6|2075.6|2075.3|2074.8|2074.5|2129
1611953980000|2021-01-29 20:59:40|2074.7|2074.4|2073.3|2073|2074.7|2074.4|2073|2072.7|3093
1611953990000|2021-01-29 20:59:50|2073.4|2073.1|2070.4|2070.1|2073.8|2073.5|2070.4|2070.1|9217
1611954000000|2021-01-29 21:00:00|2070.7|2070.4|2077.7|2077.4|2079.4|2079.1|2070.4|2070.1|3251
1611954010000|2021-01-29 21:00:10|2077.4|2077.1|2075|2074.7|2077.9|2077.6|2074.9|2074.6|299
1611954020000|2021-01-29 21:00:20|2075.6|2075.3|2074.8|2074.5|2075.9|2075.6|2074.2|2073.9|251
1611954030000|2021-01-29 21:00:30|2074.9|2074.6|2074.9|2074.6|2075.4|2075.1|2073.1|2072.8|275
1611954040000|2021-01-29 21:00:40|2075.2|2074.9|2075.8|2075.5|2077.9|2077.6|2074.7|2074.4|360
1611954050000|2021-01-29 21:00:50|2076.1|2075.8|2074.2|2073.9|2076.8|2076.5|2074.2|2073.9|217
1611954060000|2021-01-29 21:01:00|2074.1|2073.8|2073.1|2072.8|2074.4|2074.1|2073.1|2072.8|184
1611954070000|2021-01-29 21:01:10|2073.6|2073.3|2073|2072.7|2073.7|2073.4|2073|2072.7|115
1611954080000|2021-01-29 21:01:20|2073.1|2072.8|2074|2073.7|2074.1|2073.8|2072.8|2072.5|128
1611954090000|2021-01-29 21:01:30|2074.1|2073.8|2074.6|2074.3|2074.9|2074.6|2073.7|2073.4|194
1611954100000|2021-01-29 21:01:40|2074.8|2074.5|2073.7|2073.4|2074.8|2074.5|2073.5|2073.2|155
1611954110000|2021-01-29 21:01:50|2073.5|2073.2|2073.4|2073.1|2073.8|2073.5|2073.2|2072.9|203
1611954120000|2021-01-29 21:02:00|2073.2|2072.9|2073.7|2073.4|2073.9|2073.6|2073.1|2072.8|88
1611954130000|2021-01-29 21:02:10|2073.8|2073.5|2073.8|2073.5|2074.4|2074.1|2073.8|2073.5|120
1611954140000|2021-01-29 21:02:20|2073.6|2073.3|2074.3|2074|2074.3|2074|2073.6|2073.3|193
1611954150000|2021-01-29 21:02:30|2074.2|2073.9|2074|2073.7|2074.5|2074.2|2074|2073.7|145
1611954160000|2021-01-29 21:02:40|2074.2|2073.9|2075.4|2075.1|2075.5|2075.2|2074.2|2073.9|477
1611954170000|2021-01-29 21:02:50|2075.3|2075|2073.7|2073.4|2075.5|2075.2|2073.7|2073.4|107
1611954180000|2021-01-29 21:03:00|2073.8|2073.5|2073.9|2073.6|2073.9|2073.6|2073.2|2072.9|97
1611954190000|2021-01-29 21:03:10|2074.2|2073.9|2074.4|2074.1|2074.4|2074.1|2073.1|2072.8|177
1611954200000|2021-01-29 21:03:20|2074.3|2074|2073.9|2073.6|2074.3|2074|2073.8|2073.5|129
1611954210000|2021-01-29 21:03:30|2074|2073.7|2073.5|2073.2|2074.1|2073.8|2073.2|2072.9|172
1611954220000|2021-01-29 21:03:40|2073.6|2073.3|2074.4|2074.1|2074.5|2074.2|2073.6|2073.3|120
1611954230000|2021-01-29 21:03:50|2074.5|2074.2|2073.8|2073.5|2074.5|2074.2|2073.6|2073.3|32
1611954240000|2021-01-29 21:04:00|2073.5|2073.2|2073.3|2073|2073.8|2073.5|2073|2072.7|125
1611954250000|2021-01-29 21:04:10|2073.2|2072.9|2072.2|2071.9|2073.3|2073|2072.2|2071.9|135
1611954260000|2021-01-29 21:04:20|2072.1|2071.8|2071.6|2071.3|2072.9|2072.6|2071.6|2071.3|188
1611954270000|2021-01-29 21:04:30|2072|2071.7|2072.2|2071.9|2072.3|2072|2071.5|2071.2|148
1611954280000|2021-01-29 21:04:40|2072.4|2072.1|2071.9|2071.6|2072.5|2072.2|2071.8|2071.5|109
1611954290000|2021-01-29 21:04:50|2072|2071.7|2070.3|2070|2072|2071.7|2070.3|2070|138
1611954300000|2021-01-29 21:05:00|2070.4|2070.1|2068.9|2068.6|2070.4|2070.1|2068.4|2068.1|126
1611954310000|2021-01-29 21:05:10|2069.4|2069.1|2069.7|2069.4|2070.6|2070.3|2069.3|2069|107
1611954320000|2021-01-29 21:05:20|2069.8|2069.5|2070.3|2070|2070.5|2070.2|2069.5|2069.2|110
1611954330000|2021-01-29 21:05:30|2070.2|2069.9|2069.7|2069.4|2070.3|2070|2069.6|2069.3|72
1611954340000|2021-01-29 21:05:40|2069.9|2069.6|2070.1|2069.8|2070.1|2069.8|2069.7|2069.4|45
1611954350000|2021-01-29 21:05:50|2069.9|2069.6|2070|2069.7|2070.3|2070|2069.7|2069.4|39
1611954360000|2021-01-29 21:06:00|2070.1|2069.8|2070.3|2070|2072|2071.7|2070.1|2069.8|186
1611954370000|2021-01-29 21:06:10|2070.5|2070.2|2070.3|2070|2070.9|2070.6|2070.3|2070|44
1611954380000|2021-01-29 21:06:20|2070.7|2070.4|2071.7|2071.4|2071.7|2071.4|2070.7|2070.4|54
1611954390000|2021-01-29 21:06:30|2071.8|2071.5|2071.7|2071.4|2072|2071.7|2071.6|2071.3|35
1611954400000|2021-01-29 21:06:40|2071.8|2071.5|2070.2|2069.9|2071.9|2071.6|2070.2|2069.9|100
1611954410000|2021-01-29 21:06:50|2070.6|2070.3|2070.8|2070.5|2071.2|2070.9|2070.5|2070.2|24
1611954420000|2021-01-29 21:07:00|2071.2|2070.9|2071.1|2070.8|2071.6|2071.3|2070.8|2070.5|132
1611954430000|2021-01-29 21:07:10|2071.6|2071.3|2072.4|2072.1|2072.4|2072.1|2071.6|2071.3|48
1611954440000|2021-01-29 21:07:20|2072.5|2072.2|2071.1|2070.8|2072.5|2072.2|2071.1|2070.8|45
1611954450000|2021-01-29 21:07:30|2071|2070.7|2071.8|2071.5|2071.8|2071.5|2070.5|2070.2|95
1611954460000|2021-01-29 21:07:40|2071.9|2071.6|2072|2071.7|2072|2071.7|2071.6|2071.3|22
1611954470000|2021-01-29 21:07:50|2071.9|2071.6|2071.6|2071.3|2072|2071.7|2071.3|2071|26
1611954480000|2021-01-29 21:08:00|2071.7|2071.4|2072.3|2072|2072.3|2072|2071.6|2071.3|107
1611954490000|2021-01-29 21:08:10|2072.2|2071.9|2071.7|2071.4|2072.8|2072.5|2071.7|2071.4|102
1611954500000|2021-01-29 21:08:20|2071.4|2071.1|2071.8|2071.5|2071.8|2071.5|2070.8|2070.5|27
1611954510000|2021-01-29 21:08:30|2071.7|2071.4|2070.7|2070.4|2071.9|2071.6|2070.4|2070.1|72
1611954520000|2021-01-29 21:08:40|2070.9|2070.6|2071.3|2071|2071.5|2071.2|2070.9|2070.6|76
1611954530000|2021-01-29 21:08:50|2071.1|2070.8|2070|2069.7|2071.1|2070.8|2070|2069.7|104
1611954540000|2021-01-29 21:09:00|2069.9|2069.6|2069.6|2069.3|2070.1|2069.8|2069.6|2069.3|78
1611954550000|2021-01-29 21:09:10|2069.7|2069.4|2069.7|2069.4|2069.8|2069.5|2069.4|2069.1|95
1611954560000|2021-01-29 21:09:20|2069.8|2069.5|2070|2069.7|2070.5|2070.2|2069.8|2069.5|57
1611954570000|2021-01-29 21:09:30|2070.2|2069.9|2070.2|2069.9|2070.7|2070.4|2069.9|2069.6|116
1611954580000|2021-01-29 21:09:40|2070.1|2069.8|2069.9|2069.6|2070.5|2070.2|2069.9|2069.6|83
1611954590000|2021-01-29 21:09:50|2070|2069.7|2069.9|2069.6|2070.2|2069.9|2069.9|2069.6|75
1611954600000|2021-01-29 21:10:00|2070|2069.7|2070.4|2070.1|2070.5|2070.2|2069.9|2069.6|135
1611954610000|2021-01-29 21:10:10|2070.5|2070.2|2070.2|2069.9|2070.5|2070.2|2069.7|2069.4|136
1611954620000|2021-01-29 21:10:20|2070|2069.7|2070.1|2069.8|2070.3|2070|2069.8|2069.5|118
1611954630000|2021-01-29 21:10:30|2070.2|2069.9|2069.9|2069.6|2070.2|2069.9|2069.9|2069.6|36
1611954640000|2021-01-29 21:10:40|2070.1|2069.8|2068.9|2068.6|2070.1|2069.8|2068.8|2068.5|109
1611954650000|2021-01-29 21:10:50|2069|2068.7|2069.7|2069.4|2070|2069.7|2069|2068.7|84
1611954660000|2021-01-29 21:11:00|2069.8|2069.5|2069.5|2069.2|2069.8|2069.5|2069.4|2069.1|47
1611954670000|2021-01-29 21:11:10|2069.6|2069.3|2069.3|2069|2069.6|2069.3|2068.7|2068.4|51
1611954680000|2021-01-29 21:11:20|2069.4|2069.1|2068.5|2068.2|2069.5|2069.2|2068.5|2068.2|44
1611954690000|2021-01-29 21:11:30|2068.7|2068.4|2068.7|2068.4|2068.8|2068.5|2068.6|2068.3|32
1611954700000|2021-01-29 21:11:40|2068.6|2068.3|2068.3|2068|2068.7|2068.4|2068.3|2068|39
1611954710000|2021-01-29 21:11:50|2068.4|2068.1|2068.6|2068.3|2068.9|2068.6|2068.4|2068.1|68
1611954720000|2021-01-29 21:12:00|2068.9|2068.6|2068.9|2068.6|2069.1|2068.8|2068.7|2068.4|23
1611954730000|2021-01-29 21:12:10|2069|2068.7|2068.9|2068.6|2069|2068.7|2068.6|2068.3|33
1611954740000|2021-01-29 21:12:20|2068.8|2068.5|2068.7|2068.4|2068.9|2068.6|2068.6|2068.3|12
1611954750000|2021-01-29 21:12:30|2068.8|2068.5|2068.6|2068.3|2068.9|2068.6|2068.3|2068|122
1611954760000|2021-01-29 21:12:40|2068.7|2068.4|2068.7|2068.4|2068.8|2068.5|2068.6|2068.3|28
1611954770000|2021-01-29 21:12:50|2068.6|2068.3|2069|2068.7|2069.2|2068.9|2068.3|2068|88
1611954780000|2021-01-29 21:13:00|2069.2|2068.9|2068.7|2068.4|2069.3|2069|2068.7|2068.4|160
1611954790000|2021-01-29 21:13:10|2068.9|2068.6|2068.8|2068.5|2069.4|2069.1|2068.7|2068.4|91
1611954800000|2021-01-29 21:13:20|2068.7|2068.4|2068.5|2068.2|2068.9|2068.6|2068.3|2068|40
1611954810000|2021-01-29 21:13:30|2068.4|2068.1|2068.8|2068.5|2068.8|2068.5|2067.5|2067.2|221
1611954820000|2021-01-29 21:13:40|2068.7|2068.4|2068.6|2068.3|2069|2068.7|2068.5|2068.2|61
1611954830000|2021-01-29 21:13:50|2068.7|2068.4|2069|2068.7|2069.1|2068.8|2068.7|2068.4|48
1611954840000|2021-01-29 21:14:00|2069.1|2068.8|2069.8|2069.5|2069.8|2069.5|2069|2068.7|102
1611954850000|2021-01-29 21:14:10|2069.9|2069.6|2070.9|2070.6|2071.2|2070.9|2069.9|2069.6|117
1611954860000|2021-01-29 21:14:20|2070.8|2070.5|2071.2|2070.9|2071.2|2070.9|2070.3|2070|59
1611954870000|2021-01-29 21:14:30|2070.8|2070.5|2071.2|2070.9|2071.5|2071.2|2070.7|2070.4|46
1611954880000|2021-01-29 21:14:40|2071|2070.7|2071.1|2070.8|2071.2|2070.9|2070.7|2070.4|49
1611954890000|2021-01-29 21:14:50|2070.8|2070.5|2071|2070.2|2071.3|2071|2070.5|2069.8|130
1611954900000|2021-01-29 21:15:00|2071.1|2070.3|2071|2070.2|2071.1|2070.3|2071|2070.2|1
1611954910000|2021-01-29 21:15:10|2071.2|2070.4|2071.1|2070.3|2071.2|2070.4|2071.1|2070.3|0
1611954920000|2021-01-29 21:15:20|2070.9|2070.1|2071|2070.2|2071.1|2070.3|2070.9|2070.1|0
1611954930000|2021-01-29 21:15:30|2071.1|2070.3|2071|2070.2|2071.1|2070.3|2070.9|2070.1|0
1611954950000|2021-01-29 21:15:50|2070.9|2070.1|2070.9|2070.1|2070.9|2070.1|2070.8|2070|0
1611954960000|2021-01-29 21:16:00|2070.8|2070|2070.7|2069.9|2070.8|2070|2070.7|2069.9|0
1611954970000|2021-01-29 21:16:10|2070.6|2069.8|2070.6|2069.8|2070.6|2069.8|2070.6|2069.8|0
1611954990000|2021-01-29 21:16:30|2070.7|2069.9|2070.7|2069.9|2070.7|2069.9|2070.7|2069.9|0
1611955010000|2021-01-29 21:16:50|2070.8|2070|2070.9|2070.1|2070.9|2070.1|2070.8|2070|0
1611955040000|2021-01-29 21:17:20|2071|2070.2|2070.9|2070.1|2071|2070.2|2070.9|2070.1|0
1611955050000|2021-01-29 21:17:30|2071|2070.2|2070.9|2070.1|2071|2070.2|2070.9|2070.1|0
1611955070000|2021-01-29 21:17:50|2071|2070.2|2071|2070.2|2071|2070.2|2071|2070.2|0
1611955080000|2021-01-29 21:18:00|2070.9|2070.1|2071|2070.2|2071|2070.2|2070.9|2070.1|0
1611955090000|2021-01-29 21:18:10|2070.6|2069.8|2070.7|2069.9|2070.7|2069.9|2070.4|2069.6|0
1611955100000|2021-01-29 21:18:20|2070.6|2069.8|2070.7|2069.9|2070.7|2069.9|2070.6|2069.8|0
1611955110000|2021-01-29 21:18:30|2070.8|2070|2070.9|2070.1|2070.9|2070.1|2070.8|2070|0
1611955120000|2021-01-29 21:18:40|2071|2070.2|2071|2070.2|2071|2070.2|2071|2070.2|0
1611955130000|2021-01-29 21:18:50|2071.1|2070.3|2071.2|2070.4|2071.2|2070.4|2071|2070.2|0
1611955140000|2021-01-29 21:19:00|2071.1|2070.3|2071|2070.2|2071.1|2070.3|2071|2070.2|0
1611955150000|2021-01-29 21:19:10|2071.1|2070.3|2071.1|2070.3|2071.2|2070.4|2071|2070.2|0
1611955160000|2021-01-29 21:19:20|2071.2|2070.4|2071.2|2070.4|2071.2|2070.4|2071.2|2070.4|0
1611955170000|2021-01-29 21:19:30|2071.1|2070.3|2070.8|2070|2071.1|2070.3|2070.8|2070|0
1611955190000|2021-01-29 21:19:50|2070.9|2070.1|2070.4|2069.6|2070.9|2070.1|2070.4|2069.6|0
1611955200000|2021-01-29 21:20:00|2070.5|2069.7|2070.6|2069.8|2070.7|2069.9|2070.5|2069.7|0
1611955210000|2021-01-29 21:20:10|2070.7|2069.9|2070.8|2070|2070.8|2070|2070.7|2069.9|0
1611955220000|2021-01-29 21:20:20|2070.7|2069.9|2070.6|2069.8|2070.7|2069.9|2070.6|2069.8|0
1611955230000|2021-01-29 21:20:30|2070.5|2069.7|2070.5|2069.7|2070.5|2069.7|2070.5|2069.7|0
1611955250000|2021-01-29 21:20:50|2070.6|2069.8|2070.7|2069.9|2070.7|2069.9|2070.6|2069.8|0
1611955270000|2021-01-29 21:21:10|2070.8|2070|2070.9|2070.1|2070.9|2070.1|2070.7|2069.9|0
1611955280000|2021-01-29 21:21:20|2071|2070.2|2071|2070.2|2071|2070.2|2071|2070.2|0
1611955300000|2021-01-29 21:21:40|2071.1|2070.3|2071|2070.2|2071.1|2070.3|2071|2070.2|0
1611955310000|2021-01-29 21:21:50|2071.1|2070.3|2071|2070.2|2071.1|2070.3|2071|2070.2|0
1611955340000|2021-01-29 21:22:20|2071.1|2070.3|2071|2070.2|2071.1|2070.3|2071|2070.2|0
1611955350000|2021-01-29 21:22:30|2071.4|2070.6|2071.4|2070.6|2071.4|2070.6|2071.4|2070.6|0
1611955360000|2021-01-29 21:22:40|2071.5|2070.7|2071.4|2070.6|2071.5|2070.7|2071.4|2070.6|0
1611955370000|2021-01-29 21:22:50|2071.8|2071|2071.7|2070.9|2071.8|2071|2071.7|2070.9|0
1611955380000|2021-01-29 21:23:00|2071.4|2070.6|2071.4|2070.6|2071.4|2070.6|2071.4|2070.6|0
1611955390000|2021-01-29 21:23:10|2071.5|2070.7|2071.5|2070.7|2071.5|2070.7|2071.4|2070.6|0
1611955410000|2021-01-29 21:23:30|2071.6|2070.8|2071.8|2071|2071.8|2071|2071.6|2070.8|0
1611955420000|2021-01-29 21:23:40|2071.9|2071.1|2071.8|2071|2071.9|2071.1|2071.8|2071|0
1611955430000|2021-01-29 21:23:50|2071.9|2071.1|2071.8|2071|2071.9|2071.1|2071.8|2071|0
1611955440000|2021-01-29 21:24:00|2071.7|2070.9|2071.9|2071.1|2071.9|2071.1|2071.7|2070.9|0
1611955450000|2021-01-29 21:24:10|2072|2071.2|2072|2071.2|2072|2071.2|2071.9|2071.1|0
1611955460000|2021-01-29 21:24:20|2071.9|2071.1|2071.9|2071.1|2071.9|2071.1|2071.9|2071.1|0
1611955470000|2021-01-29 21:24:30|2071.8|2071|2071.9|2071.1|2071.9|2071.1|2071.8|2071|0
1611955500000|2021-01-29 21:25:00|2071.8|2071|2071.5|2070.7|2071.9|2071.1|2071.5|2070.7|0
1611955510000|2021-01-29 21:25:10|2071.4|2070.6|2071.4|2070.6|2071.4|2070.6|2071.4|2070.6|0
1611955530000|2021-01-29 21:25:30|2071.3|2070.5|2071.3|2070.5|2071.3|2070.5|2071.3|2070.5|0
1611955540000|2021-01-29 21:25:40|2071.4|2070.6|2071.3|2070.5|2071.4|2070.6|2071.3|2070.5|0
1611955560000|2021-01-29 21:26:00|2071.4|2070.6|2071.4|2070.6|2071.4|2070.6|2071.4|2070.6|0
1611955600000|2021-01-29 21:26:40|2071.3|2070.5|2071.3|2070.5|2071.3|2070.5|2071.3|2070.5|0
1611955630000|2021-01-29 21:27:10|2071.2|2070.4|2071.2|2070.4|2071.2|2070.4|2071.2|2070.4|0
1611955640000|2021-01-29 21:27:20|2071.3|2070.5|2071.4|2070.6|2071.4|2070.6|2071.3|2070.5|0
1611955650000|2021-01-29 21:27:30|2071.3|2070.5|2071.2|2070.4|2071.3|2070.5|2071.2|2070.4|0
1611955660000|2021-01-29 21:27:40|2071.3|2070.5|2071.3|2070.5|2071.3|2070.5|2071.3|2070.5|0
1611955670000|2021-01-29 21:27:50|2071.2|2070.4|2071.4|2070.6|2071.4|2070.6|2071.2|2070.4|0
1611955680000|2021-01-29 21:28:00|2071.3|2070.5|2071.3|2070.5|2071.3|2070.5|2071.3|2070.5|0
1611955710000|2021-01-29 21:28:30|2071.4|2070.6|2071.4|2070.6|2071.4|2070.6|2071.4|2070.6|0
1611955740000|2021-01-29 21:29:00|2071.3|2070.5|2071.4|2070.6|2071.4|2070.6|2071.3|2070.5|0
1611955780000|2021-01-29 21:29:40|2071.5|2070.7|2071.4|2070.6|2071.5|2070.7|2071.4|2070.6|0
1611955790000|2021-01-29 21:29:50|2071.5|2070.7|2071.6|2070.8|2071.6|2070.8|2071.4|2070.6|0
1611955800000|2021-01-29 21:30:00|2071.7|2070.9|2069.6|2069.3|2071.7|2070.9|2069.6|2069.3|22
1611955810000|2021-01-29 21:30:10|2069.4|2069.1|2068.7|2068.4|2070.1|2069.8|2068.7|2068.4|17
1611955820000|2021-01-29 21:30:20|2068.8|2068.5|2068.6|2068.3|2068.8|2068.5|2068.6|2068.3|9
1611955830000|2021-01-29 21:30:30|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|1
1611955850000|2021-01-29 21:30:50|2068.6|2068.3|2069.5|2069.2|2069.5|2069.2|2068.6|2068.3|7
1611955860000|2021-01-29 21:31:00|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2
1611955870000|2021-01-29 21:31:10|2068.6|2068.3|2068.4|2068.1|2068.9|2068.6|2068.4|2068.1|31
1611955890000|2021-01-29 21:31:30|2068.8|2068.5|2069.4|2069.1|2069.4|2069.1|2068.8|2068.5|27
1611955900000|2021-01-29 21:31:40|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1611955910000|2021-01-29 21:31:50|2070|2069.7|2070.6|2070.3|2070.6|2070.3|2070|2069.7|25
1611955920000|2021-01-29 21:32:00|2070.7|2070.4|2070.1|2069.8|2070.7|2070.4|2070.1|2069.8|41
1611955930000|2021-01-29 21:32:10|2070|2069.7|2070.5|2070.2|2070.5|2070.2|2070|2069.7|11
1611955940000|2021-01-29 21:32:20|||||||||1
1611955950000|2021-01-29 21:32:30|2070.1|2069.8|2070|2069.7|2070.1|2069.8|2070|2069.7|7
1611955960000|2021-01-29 21:32:40|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2
1611955970000|2021-01-29 21:32:50|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|3
1611955990000|2021-01-29 21:33:10|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|3
1611956000000|2021-01-29 21:33:20|2070.6|2070.3|2070.7|2070.4|2070.7|2070.4|2070.3|2070|16
1611956010000|2021-01-29 21:33:30|2071|2070.7|2071|2070.7|2071.2|2070.9|2070.9|2070.6|27
1611956020000|2021-01-29 21:33:40|2071.1|2070.8|2070.5|2070.2|2071.1|2070.8|2070.5|2070.2|17
1611956030000|2021-01-29 21:33:50|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|2
1611956040000|2021-01-29 21:34:00|2070.7|2070.4|2071.1|2070.8|2071.1|2070.8|2070.4|2070.1|33
1611956050000|2021-01-29 21:34:10|2070.9|2070.6|2070.9|2070.6|2071.3|2071|2070.9|2070.6|16
1611956060000|2021-01-29 21:34:20|2071.7|2071.4|2070.9|2070.6|2071.7|2071.4|2070.9|2070.6|8
1611956070000|2021-01-29 21:34:30|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.7|2070.4|2
1611956090000|2021-01-29 21:34:50|2070.4|2070.1|2070.3|2070|2070.4|2070.1|2070.3|2070|15
1611956100000|2021-01-29 21:35:00|||||||||6
1611956110000|2021-01-29 21:35:10|2070.2|2069.9|2070.3|2070|2070.3|2070|2070.2|2069.9|33
1611956120000|2021-01-29 21:35:20|2070|2069.7|2070.4|2070.1|2070.8|2070.5|2070|2069.7|35
1611956130000|2021-01-29 21:35:30|2070.6|2070.3|2070.3|2070|2070.6|2070.3|2070.3|2070|25
1611956140000|2021-01-29 21:35:40|2069.7|2069.4|2069.1|2068.8|2069.7|2069.4|2069.1|2068.8|28
1611956150000|2021-01-29 21:35:50|||||||||9
1611956160000|2021-01-29 21:36:00|2069.5|2069.2|2069.1|2068.8|2069.5|2069.2|2069.1|2068.8|7
1611956170000|2021-01-29 21:36:10|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|3
1611956180000|2021-01-29 21:36:20|2069.4|2069.1|2069.5|2069.2|2069.5|2069.2|2069.2|2068.9|16
1611956190000|2021-01-29 21:36:30|2069.3|2069|2069.1|2068.8|2069.3|2069|2069.1|2068.8|24
1611956200000|2021-01-29 21:36:40|2069.5|2069.2|2069.1|2068.8|2069.5|2069.2|2069.1|2068.8|20
1611956210000|2021-01-29 21:36:50|2069.4|2069.1|2069.1|2068.8|2069.5|2069.2|2069.1|2068.8|18
1611956220000|2021-01-29 21:37:00|2069.4|2069.1|2069.3|2069|2069.4|2069.1|2069.3|2069|7
1611956230000|2021-01-29 21:37:10|2069.5|2069.2|2069.1|2068.8|2069.5|2069.2|2069.1|2068.8|6
1611956240000|2021-01-29 21:37:20|2069.3|2069|2069.5|2069.2|2069.6|2069.3|2069.1|2068.8|6
1611956250000|2021-01-29 21:37:30|2069.4|2069.1|2069.1|2068.8|2069.4|2069.1|2069.1|2068.8|13
1611956260000|2021-01-29 21:37:40|2069.3|2069|2069.2|2068.9|2069.3|2069|2069.1|2068.8|21
1611956270000|2021-01-29 21:37:50|2069.1|2068.8|2068.6|2068.3|2069.1|2068.8|2068.6|2068.3|10
1611956280000|2021-01-29 21:38:00|2068.9|2068.6|2068.6|2068.3|2068.9|2068.6|2068.6|2068.3|19
1611956290000|2021-01-29 21:38:10|||||||||5
1611956300000|2021-01-29 21:38:20|2069.1|2068.8|2068.6|2068.3|2069.1|2068.8|2068.6|2068.3|5
1611956310000|2021-01-29 21:38:30|2068.5|2068.2|2068.1|2067.8|2068.5|2068.2|2068.1|2067.8|17
1611956320000|2021-01-29 21:38:40|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|19
1611956330000|2021-01-29 21:38:50|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|1
1611956350000|2021-01-29 21:39:10|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1611956370000|2021-01-29 21:39:30|||||||||4
1611956380000|2021-01-29 21:39:40|||||||||2
1611956390000|2021-01-29 21:39:50|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1611956400000|2021-01-29 21:40:00|2068.4|2068.1|2068.2|2067.9|2068.6|2068.3|2068.2|2067.9|27
1611956410000|2021-01-29 21:40:10|2068.1|2067.8|2068.1|2067.8|2068.2|2067.9|2068.1|2067.8|7
1611956420000|2021-01-29 21:40:20|2068.3|2068|2068.4|2068.1|2068.4|2068.1|2068.3|2068|3
1611956440000|2021-01-29 21:40:40|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.5|2068.2|2
1611956450000|2021-01-29 21:40:50|2068.8|2068.5|2068.3|2068|2068.8|2068.5|2068.3|2068|8
1611956480000|2021-01-29 21:41:20|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2
1611956490000|2021-01-29 21:41:30|||||||||8
1611956500000|2021-01-29 21:41:40|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|4
1611956510000|2021-01-29 21:41:50|2068.6|2068.3|2068.3|2068|2068.6|2068.3|2068.3|2068|8
1611956520000|2021-01-29 21:42:00|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2
1611956530000|2021-01-29 21:42:10|2068.4|2068.1|2068.1|2067.8|2068.4|2068.1|2068.1|2067.8|5
1611956540000|2021-01-29 21:42:20|||||||||5
1611956550000|2021-01-29 21:42:30|2068.3|2068|2068.2|2067.9|2068.3|2068|2068.1|2067.8|4
1611956570000|2021-01-29 21:42:50|2068.1|2067.8|2068|2067.7|2068.2|2067.9|2068|2067.7|8
1611956580000|2021-01-29 21:43:00|2068.2|2067.9|2067.9|2067.6|2068.2|2067.9|2067.9|2067.6|3
1611956590000|2021-01-29 21:43:10|||||||||1
1611956610000|2021-01-29 21:43:30|2067.6|2067.3|2067.6|2067.3|2067.7|2067.4|2067.6|2067.3|9
1611956630000|2021-01-29 21:43:50|2067.3|2067|2067.7|2067.4|2067.7|2067.4|2067.3|2067|60
1611956640000|2021-01-29 21:44:00|2068|2067.7|2068|2067.7|2068|2067.7|2067.5|2067.2|5
1611956650000|2021-01-29 21:44:10|2067.4|2067.1|2067.2|2066.9|2067.4|2067.1|2067.2|2066.9|3
1611956660000|2021-01-29 21:44:20|2067|2066.7|2067.7|2067.4|2067.7|2067.4|2067|2066.7|12
1611956670000|2021-01-29 21:44:30|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|1
1611956680000|2021-01-29 21:44:40|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|1
1611956690000|2021-01-29 21:44:50|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|5
1611956700000|2021-01-29 21:45:00|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|3
1611956710000|2021-01-29 21:45:10|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|1
1611956730000|2021-01-29 21:45:30|2067.6|2067.3|2067.3|2067|2067.6|2067.3|2067.3|2067|10
1611956740000|2021-01-29 21:45:40|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2
1611956750000|2021-01-29 21:45:50|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|2
1611956760000|2021-01-29 21:46:00|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|3
1611956780000|2021-01-29 21:46:20|2067.6|2067.3|2067.2|2066.9|2067.6|2067.3|2067.2|2066.9|15
1611956810000|2021-01-29 21:46:50|2067.4|2067.1|2067|2066.7|2067.4|2067.1|2067|2066.7|10
1611956820000|2021-01-29 21:47:00|2066.8|2066.5|2067|2066.7|2067|2066.7|2066.5|2066.2|53
1611956830000|2021-01-29 21:47:10|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|33
1611956840000|2021-01-29 21:47:20|2066.7|2066.4|2066.5|2066.2|2066.7|2066.4|2066.5|2066.2|4
1611956850000|2021-01-29 21:47:30|||||||||2
1611956860000|2021-01-29 21:47:40|2066.6|2066.3|2066.4|2066.1|2066.6|2066.3|2066.3|2066|7
1611956870000|2021-01-29 21:47:50|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|7
1611956880000|2021-01-29 21:48:00|2066.6|2066.3|2066.6|2066.3|2066.7|2066.4|2066.6|2066.3|13
1611956890000|2021-01-29 21:48:10|2066.4|2066.1|2066.2|2065.9|2066.5|2066.2|2066.2|2065.9|34
1611956900000|2021-01-29 21:48:20|2065.9|2065.6|2066.1|2065.8|2066.2|2065.9|2065.9|2065.6|13
1611956910000|2021-01-29 21:48:30|2065.8|2065.5|2065.6|2065.3|2065.8|2065.5|2065.6|2065.3|9
1611956920000|2021-01-29 21:48:40|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|1
1611956930000|2021-01-29 21:48:50|2066.1|2065.8|2065.9|2065.6|2066.1|2065.8|2065.7|2065.4|18
1611956940000|2021-01-29 21:49:00|2066|2065.7|2066.2|2065.9|2066.2|2065.9|2065.8|2065.5|77
1611956950000|2021-01-29 21:49:10|2066|2065.7|2066.1|2065.8|2066.1|2065.8|2066|2065.7|6
1611956960000|2021-01-29 21:49:20|2066|2065.7|2065.8|2065.5|2066|2065.7|2065.8|2065.5|25
1611956970000|2021-01-29 21:49:30|2065.7|2065.4|2065.4|2065.1|2066.1|2065.8|2065.4|2065.1|68
1611956980000|2021-01-29 21:49:40|2065.5|2065.2|2065.4|2065.1|2065.5|2065.2|2065.4|2065.1|6
1611956990000|2021-01-29 21:49:50|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|36
1611957000000|2021-01-29 21:50:00|2065.8|2065.5|2065.6|2065.3|2065.8|2065.5|2065.6|2065.3|8
1611957010000|2021-01-29 21:50:10|2065.5|2065.2|2065.8|2065.5|2065.8|2065.5|2065.4|2065.1|14
1611957030000|2021-01-29 21:50:30|2065.9|2065.6|2065.7|2065.4|2065.9|2065.6|2065.7|2065.4|4
1611957050000|2021-01-29 21:50:50|2065.9|2065.6|2065.8|2065.5|2065.9|2065.6|2065.8|2065.5|2
1611957060000|2021-01-29 21:51:00|||||||||1
1611957070000|2021-01-29 21:51:10|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|12
1611957080000|2021-01-29 21:51:20|2065.7|2065.4|2065.9|2065.6|2065.9|2065.6|2065.7|2065.4|14
1611957090000|2021-01-29 21:51:30|2065.8|2065.5|2065.4|2065.1|2065.8|2065.5|2065.4|2065.1|8
1611957110000|2021-01-29 21:51:50|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|3
1611957120000|2021-01-29 21:52:00|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2
1611957130000|2021-01-29 21:52:10|2065.8|2065.5|2065.5|2065.2|2065.8|2065.5|2065.5|2065.2|4
1611957150000|2021-01-29 21:52:30|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|5
1611957170000|2021-01-29 21:52:50|2065.7|2065.4|2065.6|2065.3|2065.7|2065.4|2065.6|2065.3|10
1611957180000|2021-01-29 21:53:00|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|1
1611957190000|2021-01-29 21:53:10|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.5|2065.2|7
1611957200000|2021-01-29 21:53:20|||||||||14
1611957210000|2021-01-29 21:53:30|2065.2|2064.9|2065.3|2065|2065.3|2065|2065.2|2064.9|2
1611957220000|2021-01-29 21:53:40|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|1
1611957230000|2021-01-29 21:53:50|2065.4|2065.1|2065.6|2065.3|2065.6|2065.3|2065.4|2065.1|18
1611957240000|2021-01-29 21:54:00|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2
1611957250000|2021-01-29 21:54:10|2065.4|2065.1|2065.4|2065.1|2065.8|2065.5|2065.4|2065.1|15
1611957270000|2021-01-29 21:54:30|2065.8|2065.5|2065.9|2065.6|2065.9|2065.6|2065.8|2065.5|2
1611957280000|2021-01-29 21:54:40|||||||||2
1611957290000|2021-01-29 21:54:50|2066|2065.7|2065.9|2065.6|2066|2065.7|2065.9|2065.6|3
1611957300000|2021-01-29 21:55:00|2066|2065.7|2066.1|2065.8|2066.1|2065.8|2065.6|2065.3|18
1611957310000|2021-01-29 21:55:10|2065.9|2065.6|2065.7|2065.4|2065.9|2065.6|2065.7|2065.4|5
1611957320000|2021-01-29 21:55:20|2065.6|2065.3|2065.3|2065|2065.6|2065.3|2065.3|2065|5
1611957330000|2021-01-29 21:55:30|2065.6|2065.3|2065.7|2065.4|2065.7|2065.4|2065.6|2065.3|5
1611957340000|2021-01-29 21:55:40|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|3
1611957350000|2021-01-29 21:55:50|2065.2|2064.9|2065.7|2065.4|2065.7|2065.4|2065.2|2064.9|23
1611957360000|2021-01-29 21:56:00|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|7
1611957370000|2021-01-29 21:56:10|2065.3|2065|2065|2064.7|2065.4|2065.1|2065|2064.7|15
1611957380000|2021-01-29 21:56:20|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|25
1611957390000|2021-01-29 21:56:30|2065.1|2064.8|2065.2|2064.9|2065.2|2064.9|2065|2064.7|8
1611957400000|2021-01-29 21:56:40|2065.1|2064.8|2065.2|2064.9|2065.5|2065.2|2065.1|2064.8|26
1611957410000|2021-01-29 21:56:50|2065.6|2065.3|2065.9|2065.6|2065.9|2065.6|2065.4|2065.1|25
1611957420000|2021-01-29 21:57:00|2066|2065.7|2066.2|2065.9|2066.2|2065.9|2066|2065.7|8
1611957440000|2021-01-29 21:57:20|2066|2065.7|2065.7|2065.4|2066|2065.7|2065.7|2065.4|2
1611957450000|2021-01-29 21:57:30|2065.6|2065.3|2065.5|2065.2|2065.6|2065.3|2065.5|2065.2|8
1611957460000|2021-01-29 21:57:40|2065.4|2065.1|2065.9|2065.6|2066|2065.7|2065.4|2065.1|13
1611957470000|2021-01-29 21:57:50|2065.4|2065.1|2065.5|2065.2|2066.1|2065.8|2065.4|2065.1|29
1611957480000|2021-01-29 21:58:00|||||||||2
1611957490000|2021-01-29 21:58:10|2065.9|2065.6|2065.5|2065.2|2065.9|2065.6|2065.5|2065.2|6
1611957500000|2021-01-29 21:58:20|2065.6|2065.3|2065.4|2065.1|2065.6|2065.3|2065.4|2065.1|14
1611957510000|2021-01-29 21:58:30|||||||||12
1611957520000|2021-01-29 21:58:40|2065.5|2065.2|2065.5|2065.2|2065.9|2065.6|2065.5|2065.2|13
1611957530000|2021-01-29 21:58:50|2065.7|2065.4|2065.5|2065.2|2065.8|2065.5|2065.5|2065.2|10
1611957540000|2021-01-29 21:59:00|2065.9|2065.6|2065.8|2065.5|2066.5|2066.2|2065.8|2065.5|41
1611957560000|2021-01-29 21:59:20|2065.9|2065.6|2065.4|2065.1|2065.9|2065.6|2065.4|2065.1|34
1611957570000|2021-01-29 21:59:30|2065.8|2065.5|2065.4|2065.1|2065.9|2065.6|2065.4|2065.1|10
1611957580000|2021-01-29 21:59:40|2065.9|2065.6|2065.8|2065.5|2065.9|2065.6|2065.4|2065.1|10
1611957590000|2021-01-29 21:59:50|2066.5|2066.2|2066|2065.2|2068.1|2067.8|2065.9|2065.1|9
1612134010000|2021-01-31 23:00:10|2063.7|2063.4|2065.2|2064.9|2065.2|2064.9|2061.2|2060.9|49
1612134020000|2021-01-31 23:00:20|2065|2064.7|2064.8|2064.5|2065.2|2064.9|2064|2063.7|40
1612134030000|2021-01-31 23:00:30|2062.6|2062.3|2061.8|2061.5|2062.6|2062.3|2060.9|2060.6|16
1612134040000|2021-01-31 23:00:40|2061.4|2061.1|2059.6|2059.3|2061.5|2061.2|2059.6|2059.3|12
1612134050000|2021-01-31 23:00:50|2059.5|2059.2|2060.1|2059.8|2060.1|2059.8|2059.3|2059|28
1612134060000|2021-01-31 23:01:00|2060.7|2060.4|2061.7|2061.4|2062.4|2062.1|2060.7|2060.4|28
1612134070000|2021-01-31 23:01:10|2061.3|2061|2060.6|2060.3|2061.3|2061|2060.1|2059.8|16
1612134080000|2021-01-31 23:01:20|2059.7|2059.4|2061.1|2060.8|2061.1|2060.8|2059.7|2059.4|28
1612134090000|2021-01-31 23:01:30|2061.2|2060.9|2059.9|2059.6|2061.2|2060.9|2059.9|2059.6|29
1612134100000|2021-01-31 23:01:40|2060.5|2060.2|2059.4|2059.1|2060.5|2060.2|2059.4|2059.1|10
1612134110000|2021-01-31 23:01:50|2059.5|2059.2|2058.7|2058.4|2059.5|2059.2|2058.7|2058.4|9
1612134120000|2021-01-31 23:02:00|2058.9|2058.6|2060.2|2059.9|2061.1|2060.8|2058.8|2058.5|23
1612134130000|2021-01-31 23:02:10|2059.9|2059.6|2060.1|2059.8|2060.1|2059.8|2059.3|2059|10
1612134140000|2021-01-31 23:02:20|2060|2059.7|2059.6|2059.3|2060|2059.7|2059.6|2059.3|2
1612134150000|2021-01-31 23:02:30|2059|2058.7|2056.9|2056.6|2059.6|2059.3|2056.9|2056.6|58
1612134160000|2021-01-31 23:02:40|2055.2|2054.9|2052.6|2052.3|2056.3|2056|2052|2051.7|75
1612134170000|2021-01-31 23:02:50|2052.3|2052|2049.5|2049.2|2052.3|2052|2046.4|2046.1|238
1612134180000|2021-01-31 23:03:00|2049.8|2049.5|2050.9|2050.6|2051|2050.7|2049.5|2049.2|36
1612134190000|2021-01-31 23:03:10|2050.7|2050.4|2049.5|2049.2|2050.7|2050.4|2049.5|2049.2|22
1612134200000|2021-01-31 23:03:20|2049.4|2049.1|2048|2047.7|2049.4|2049.1|2048|2047.7|19
1612134210000|2021-01-31 23:03:30|2047.6|2047.3|2041.5|2041.2|2047.6|2047.3|2040.9|2040.6|110
1612134220000|2021-01-31 23:03:40|2041|2040.7|2044.8|2044.5|2044.8|2044.5|2040.9|2040.6|82
1612134230000|2021-01-31 23:03:50|2044.7|2044.4|2043.8|2043.5|2044.7|2044.4|2042.6|2042.3|90
1612134240000|2021-01-31 23:04:00|2044.6|2044.3|2048.4|2048.1|2048.4|2048.1|2044.3|2044|50
1612134250000|2021-01-31 23:04:10|2048.6|2048.3|2050.1|2049.8|2051.1|2050.8|2047.7|2047.4|59
1612134260000|2021-01-31 23:04:20|2049|2048.7|2044.6|2044.3|2050.6|2050.3|2044.6|2044.3|50
1612134270000|2021-01-31 23:04:30|2044.1|2043.8|2042.8|2042.5|2044.1|2043.8|2041.2|2040.9|35
1612134280000|2021-01-31 23:04:40|2043.1|2042.8|2044.1|2043.8|2044.6|2044.3|2042.9|2042.6|12
1612134290000|2021-01-31 23:04:50|2044.3|2044|2042.4|2042.1|2044.5|2044.2|2041.9|2041.6|40
1612134300000|2021-01-31 23:05:00|2043.6|2043.3|2043.9|2043.6|2044.6|2044.3|2043.4|2043.1|197
1612134310000|2021-01-31 23:05:10|2044.2|2043.9|2044.6|2044.3|2044.6|2044.3|2044.2|2043.9|74
1612134320000|2021-01-31 23:05:20|2045.2|2044.9|2046.7|2046.4|2046.9|2046.6|2045.2|2044.9|50
1612134330000|2021-01-31 23:05:30|2048.7|2048.4|2050.1|2049.8|2051.3|2051|2048.7|2048.4|28
1612134340000|2021-01-31 23:05:40|2051|2050.7|2050.8|2050.5|2051|2050.7|2050.8|2050.5|59
1612134350000|2021-01-31 23:05:50|2050.9|2050.6|2051.6|2051.3|2051.6|2051.3|2050.9|2050.6|35
1612134360000|2021-01-31 23:06:00|2051.7|2051.4|2051.8|2051.5|2051.8|2051.5|2051.6|2051.3|38
1612134370000|2021-01-31 23:06:10|2051.6|2051.3|2051.8|2051.5|2051.8|2051.5|2051.6|2051.3|32
1612134380000|2021-01-31 23:06:20|2051|2050.7|2050.9|2050.6|2051.8|2051.5|2050.9|2050.6|4
1612134390000|2021-01-31 23:06:30|2051.8|2051.5|2052.1|2051.8|2052.1|2051.8|2051.8|2051.5|9
1612134400000|2021-01-31 23:06:40|2051.5|2051.2|2047|2046.7|2051.8|2051.5|2047|2046.7|27
1612134410000|2021-01-31 23:06:50|2046.7|2046.4|2045.4|2045.1|2047|2046.7|2045.4|2045.1|23
1612134420000|2021-01-31 23:07:00|2045.5|2045.2|2046.9|2046.6|2046.9|2046.6|2044.9|2044.6|8
1612134430000|2021-01-31 23:07:10|2047.6|2047.3|2047.6|2047.3|2047.6|2047.3|2047.6|2047.3|1
1612134440000|2021-01-31 23:07:20|2048.2|2047.9|2049.8|2049.5|2050.2|2049.9|2048.2|2047.9|45
1612134450000|2021-01-31 23:07:30|2049.7|2049.4|2048.5|2048.2|2050|2049.7|2048.5|2048.2|21
1612134460000|2021-01-31 23:07:40|2048.8|2048.5|2050.5|2050.2|2050.5|2050.2|2048.8|2048.5|6
1612134470000|2021-01-31 23:07:50|2049.7|2049.4|2048.8|2048.5|2049.7|2049.4|2048.8|2048.5|8
1612134480000|2021-01-31 23:08:00|2049|2048.7|2049|2048.7|2049|2048.7|2049|2048.7|2
1612134490000|2021-01-31 23:08:10|2048.4|2048.1|2048.4|2048.1|2048.4|2048.1|2048.4|2048.1|1
1612134500000|2021-01-31 23:08:20|2049|2048.7|2049|2048.7|2049|2048.7|2049|2048.7|6
1612134510000|2021-01-31 23:08:30|2048.6|2048.3|2048.6|2048.3|2048.6|2048.3|2048.6|2048.3|1
1612134520000|2021-01-31 23:08:40|2049.7|2049.4|2049.7|2049.4|2049.7|2049.4|2049.7|2049.4|1
1612134530000|2021-01-31 23:08:50|2049.8|2049.5|2050|2049.7|2050.9|2050.6|2049.8|2049.5|16
1612134550000|2021-01-31 23:09:10|2049|2048.7|2049|2048.7|2049|2048.7|2049|2048.7|1
1612134560000|2021-01-31 23:09:20|2048.9|2048.6|2048.2|2047.9|2048.9|2048.6|2048.2|2047.9|9
1612134580000|2021-01-31 23:09:40|2047.5|2047.2|2045.8|2045.5|2047.6|2047.3|2045.8|2045.5|28
1612134600000|2021-01-31 23:10:00|2046.7|2046.4|2047.1|2046.8|2047.1|2046.8|2046|2045.7|18
1612134610000|2021-01-31 23:10:10|2047.5|2047.2|2047|2046.7|2048.1|2047.8|2047|2046.7|9
1612134620000|2021-01-31 23:10:20|2046.3|2046|2045.6|2045.3|2046.4|2046.1|2045.6|2045.3|11
1612134630000|2021-01-31 23:10:30|2046.7|2046.4|2046.7|2046.4|2047.5|2047.2|2046.7|2046.4|5
1612134640000|2021-01-31 23:10:40|2047.9|2047.6|2047.9|2047.6|2047.9|2047.6|2047.9|2047.6|2
1612134650000|2021-01-31 23:10:50|2048.5|2048.2|2050.7|2050.4|2050.7|2050.4|2048.5|2048.2|18
1612134660000|2021-01-31 23:11:00|2051.1|2050.8|2049.5|2049.2|2051.1|2050.8|2049.5|2049.2|22
1612134670000|2021-01-31 23:11:10|2050.1|2049.8|2049.6|2049.3|2050.1|2049.8|2049.6|2049.3|2
1612134680000|2021-01-31 23:11:20|2049.1|2048.8|2048.4|2048.1|2049.1|2048.8|2048.4|2048.1|6
1612134690000|2021-01-31 23:11:30|2047.8|2047.5|2047.4|2047.1|2047.8|2047.5|2047.4|2047.1|9
1612134710000|2021-01-31 23:11:50|2046.5|2046.2|2047.5|2047.2|2047.5|2047.2|2046.5|2046.2|6
1612134720000|2021-01-31 23:12:00|2046.9|2046.6|2047.5|2047.2|2047.6|2047.3|2046.9|2046.6|7
1612134730000|2021-01-31 23:12:10|||||||||1
1612134740000|2021-01-31 23:12:20|2047.1|2046.8|2046.9|2046.6|2047.1|2046.8|2046.2|2045.9|12
1612134750000|2021-01-31 23:12:30|2046.4|2046.1|2045.5|2045.2|2046.8|2046.5|2045.5|2045.2|18
1612134760000|2021-01-31 23:12:40|2045|2044.7|2044.1|2043.8|2045.5|2045.2|2044.1|2043.8|34
1612134770000|2021-01-31 23:12:50|2043.5|2043.2|2042.6|2042.3|2044.2|2043.9|2042.6|2042.3|28
1612134780000|2021-01-31 23:13:00|2042.4|2042.1|2042.1|2041.8|2042.4|2042.1|2040.9|2040.6|56
1612134790000|2021-01-31 23:13:10|2042.3|2042|2039.6|2039.3|2042.3|2042|2039.6|2039.3|48
1612134800000|2021-01-31 23:13:20|2040.8|2040.5|2040.4|2040.1|2040.9|2040.6|2039|2038.7|27
1612134810000|2021-01-31 23:13:30|2040.8|2040.5|2042.2|2041.9|2042.5|2042.2|2040.2|2039.9|28
1612134820000|2021-01-31 23:13:40|2042.5|2042.2|2043.5|2043.2|2044.5|2044.2|2042.5|2042.2|12
1612134830000|2021-01-31 23:13:50|2042.7|2042.4|2043|2042.7|2043.4|2043.1|2042.7|2042.4|3
1612134840000|2021-01-31 23:14:00|2043.7|2043.4|2044.5|2044.2|2044.5|2044.2|2043.7|2043.4|24
1612134850000|2021-01-31 23:14:10|2044.1|2043.8|2044.7|2044.4|2044.7|2044.4|2043.8|2043.5|11
1612134860000|2021-01-31 23:14:20|2043.7|2043.4|2043.2|2042.9|2043.7|2043.4|2042.2|2041.9|22
1612134870000|2021-01-31 23:14:30|2044.1|2043.8|2044.2|2043.9|2045.3|2045|2044.1|2043.8|28
1612134880000|2021-01-31 23:14:40|2043|2042.7|2045.5|2045.2|2045.5|2045.2|2043|2042.7|20
1612134890000|2021-01-31 23:14:50|2044.3|2044|2044.7|2044.4|2044.7|2044.4|2043.7|2043.4|23
1612134900000|2021-01-31 23:15:00|2043.6|2043.3|2045.2|2044.9|2045.6|2045.3|2043.6|2043.3|33
1612134910000|2021-01-31 23:15:10|2045.6|2045.3|2044.8|2044.5|2045.6|2045.3|2044.7|2044.4|25
1612134920000|2021-01-31 23:15:20|2043.6|2043.3|2042.9|2042.6|2044.5|2044.2|2042.9|2042.6|25
1612134930000|2021-01-31 23:15:30|2042.4|2042.1|2042.2|2041.9|2042.5|2042.2|2041.7|2041.4|17
1612134940000|2021-01-31 23:15:40|2042.6|2042.3|2043.1|2042.8|2043.1|2042.8|2042.6|2042.3|35
1612134950000|2021-01-31 23:15:50|2042.7|2042.4|2042|2041.7|2042.7|2042.4|2040.9|2040.6|34
1612134960000|2021-01-31 23:16:00|2041|2040.7|2042.5|2042.2|2042.5|2042.2|2041|2040.7|21
1612134970000|2021-01-31 23:16:10|2043|2042.7|2042.5|2042.2|2043|2042.7|2042.5|2042.2|7
1612134980000|2021-01-31 23:16:20|2043.9|2043.6|2044.5|2044.2|2044.5|2044.2|2043.9|2043.6|14
1612134990000|2021-01-31 23:16:30|2044.7|2044.4|2042.2|2041.9|2044.7|2044.4|2042.1|2041.8|27
1612135000000|2021-01-31 23:16:40|2042.1|2041.8|2044.3|2044|2044.3|2044|2041.7|2041.4|38
1612135010000|2021-01-31 23:16:50|2044.2|2043.9|2042.8|2042.5|2044.7|2044.4|2042.8|2042.5|13
1612135020000|2021-01-31 23:17:00|2042.2|2041.9|2042.8|2042.5|2042.9|2042.6|2042.2|2041.9|18
1612135030000|2021-01-31 23:17:10|2042.9|2042.6|2044.4|2044.1|2044.4|2044.1|2042.9|2042.6|13
1612135040000|2021-01-31 23:17:20|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|2044.2|2043.9|22
1612135050000|2021-01-31 23:17:30|2044.7|2044.4|2044.7|2044.4|2044.7|2044.4|2044.7|2044.4|18
1612135060000|2021-01-31 23:17:40|2044.3|2044|2042.7|2042.4|2044.3|2044|2042.7|2042.4|39
1612135070000|2021-01-31 23:17:50|2043|2042.7|2042.2|2041.9|2043|2042.7|2041.5|2041.2|28
1612135080000|2021-01-31 23:18:00|2041.3|2041|2042|2041.7|2042|2041.7|2041.2|2040.9|49
1612135090000|2021-01-31 23:18:10|2041.9|2041.6|2042|2041.7|2042.1|2041.8|2041.2|2040.9|30
1612135100000|2021-01-31 23:18:20|2042.4|2042.1|2042.7|2042.4|2043|2042.7|2042.4|2042.1|12
1612135110000|2021-01-31 23:18:30|2043.1|2042.8|2042.5|2042.2|2043.1|2042.8|2042.5|2042.2|8
1612135120000|2021-01-31 23:18:40|2042.7|2042.4|2042.7|2042.4|2042.7|2042.4|2042.7|2042.4|2
1612135130000|2021-01-31 23:18:50|2042.3|2042|2041.7|2041.4|2042.3|2042|2041.7|2041.4|9
1612135140000|2021-01-31 23:19:00|2042.2|2041.9|2041.4|2041.1|2042.2|2041.9|2040.7|2040.4|12
1612135150000|2021-01-31 23:19:10|2040.6|2040.3|2039.1|2038.8|2040.6|2040.3|2038.7|2038.4|24
1612135160000|2021-01-31 23:19:20|2038.6|2038.3|2038.3|2038|2038.9|2038.6|2038|2037.7|19
1612135170000|2021-01-31 23:19:30|2038.9|2038.6|2037.1|2036.8|2039|2038.7|2036.7|2036.4|36
1612135180000|2021-01-31 23:19:40|2036.7|2036.4|2037.1|2036.8|2037.6|2037.3|2036.6|2036.3|31
1612135190000|2021-01-31 23:19:50|2037.7|2037.4|2038.6|2038.3|2038.6|2038.3|2037.4|2037.1|18
1612135200000|2021-01-31 23:20:00|2038.5|2038.2|2038.1|2037.8|2038.9|2038.6|2037.7|2037.4|18
1612135210000|2021-01-31 23:20:10|2037.5|2037.2|2037.5|2037.2|2037.8|2037.5|2037.1|2036.8|7
1612135220000|2021-01-31 23:20:20|2036.8|2036.5|2036.6|2036.3|2037.2|2036.9|2036.6|2036.3|31
1612135230000|2021-01-31 23:20:30|2036|2035.7|2037.6|2037.3|2038|2037.7|2036|2035.7|59
1612135240000|2021-01-31 23:20:40|2037.1|2036.8|2035.7|2035.4|2037.8|2037.5|2035.7|2035.4|41
1612135250000|2021-01-31 23:20:50|2035.3|2035|2034.6|2034.3|2036.2|2035.9|2034.3|2034|109
1612135260000|2021-01-31 23:21:00|2034.9|2034.6|2035.3|2035|2035.3|2035|2033.9|2033.6|67
1612135270000|2021-01-31 23:21:10|2036.1|2035.8|2039.6|2039.3|2039.6|2039.3|2035.7|2035.4|51
1612135280000|2021-01-31 23:21:20|2039.3|2039|2040.4|2040.1|2042.1|2041.8|2039.3|2039|34
1612135290000|2021-01-31 23:21:30|2040.2|2039.9|2040.4|2040.1|2041.1|2040.8|2040.2|2039.9|32
1612135300000|2021-01-31 23:21:40|2039.9|2039.6|2041.1|2040.8|2041.1|2040.8|2039.8|2039.5|42
1612135310000|2021-01-31 23:21:50|2040.4|2040.1|2041|2040.7|2041|2040.7|2039.8|2039.5|17
1612135320000|2021-01-31 23:22:00|2040.1|2039.8|2040.6|2040.3|2041|2040.7|2040.1|2039.8|16
1612135330000|2021-01-31 23:22:10|2041|2040.7|2041.9|2041.6|2041.9|2041.6|2041|2040.7|27
1612135340000|2021-01-31 23:22:20|2041.4|2041.1|2041.3|2041|2041.9|2041.6|2041.3|2041|7
1612135350000|2021-01-31 23:22:30|2040.6|2040.3|2041.3|2041|2041.3|2041|2040.5|2040.2|16
1612135360000|2021-01-31 23:22:40|2042.3|2042|2042.3|2042|2042.5|2042.2|2041.9|2041.6|34
1612135370000|2021-01-31 23:22:50|2042.6|2042.3|2042.3|2042|2043.3|2043|2042.3|2042|27
1612135380000|2021-01-31 23:23:00|2042|2041.7|2042.6|2042.3|2042.6|2042.3|2042|2041.7|11
1612135390000|2021-01-31 23:23:10|2041.6|2041.3|2042.5|2042.2|2042.5|2042.2|2041.6|2041.3|5
1612135400000|2021-01-31 23:23:20|2041.3|2041|2042.9|2042.6|2042.9|2042.6|2041.3|2041|26
1612135410000|2021-01-31 23:23:30|2043.3|2043|2043.6|2043.3|2043.6|2043.3|2043|2042.7|24
1612135420000|2021-01-31 23:23:40|2043.8|2043.5|2043.7|2043.4|2043.9|2043.6|2043.1|2042.8|23
1612135430000|2021-01-31 23:23:50|2043.1|2042.8|2043.1|2042.8|2043.7|2043.4|2043.1|2042.8|9
1612135440000|2021-01-31 23:24:00|2042.8|2042.5|2042.7|2042.4|2042.8|2042.5|2042.3|2042|15
1612135450000|2021-01-31 23:24:10|2041.9|2041.6|2041.4|2041.1|2042|2041.7|2041.4|2041.1|8
1612135460000|2021-01-31 23:24:20|2041.5|2041.2|2041.2|2040.9|2041.5|2041.2|2041.2|2040.9|43
1612135470000|2021-01-31 23:24:30|2041.1|2040.8|2040.8|2040.5|2041.1|2040.8|2040.8|2040.5|6
1612135480000|2021-01-31 23:24:40|2039.8|2039.5|2039.4|2039.1|2039.8|2039.5|2038.6|2038.3|24
1612135490000|2021-01-31 23:24:50|2039.2|2038.9|2039.8|2039.5|2039.8|2039.5|2039.2|2038.9|2
1612135500000|2021-01-31 23:25:00|2039.7|2039.4|2039.7|2039.4|2039.7|2039.4|2039.7|2039.4|2
1612135510000|2021-01-31 23:25:10|2039.9|2039.6|2041.6|2041.3|2041.6|2041.3|2039.9|2039.6|25
1612135520000|2021-01-31 23:25:20|2040.7|2040.4|2039.4|2039.1|2040.7|2040.4|2039.4|2039.1|10
1612135530000|2021-01-31 23:25:30|2039.2|2038.9|2038.4|2038.1|2039.2|2038.9|2038.4|2038.1|19
1612135540000|2021-01-31 23:25:40|2039|2038.7|2039.2|2038.9|2039.2|2038.9|2039|2038.7|17
1612135550000|2021-01-31 23:25:50|2039.5|2039.2|2040.3|2040|2040.3|2040|2039.5|2039.2|9
1612135560000|2021-01-31 23:26:00|2039.7|2039.4|2039.7|2039.4|2039.7|2039.4|2039.7|2039.4|1
1612135570000|2021-01-31 23:26:10|2040.7|2040.4|2040.7|2040.4|2040.7|2040.4|2040.7|2040.4|17
1612135580000|2021-01-31 23:26:20|2040.8|2040.5|2041.5|2041.2|2041.5|2041.2|2040.8|2040.5|4
1612135590000|2021-01-31 23:26:30|2041.7|2041.4|2042.4|2042.1|2042.4|2042.1|2041.4|2041.1|25
1612135600000|2021-01-31 23:26:40|2041.7|2041.4|2041.1|2040.8|2041.7|2041.4|2041.1|2040.8|5
1612135610000|2021-01-31 23:26:50|2041.8|2041.5|2041.9|2041.6|2041.9|2041.6|2041.8|2041.5|4
1612135620000|2021-01-31 23:27:00|2042.3|2042|2042.3|2042|2042.3|2042|2041.8|2041.5|8
1612135630000|2021-01-31 23:27:10|2042.1|2041.8|2042.1|2041.8|2042.1|2041.8|2042.1|2041.8|6
1612135640000|2021-01-31 23:27:20|2042|2041.7|2041|2040.7|2042|2041.7|2040.9|2040.6|7
1612135650000|2021-01-31 23:27:30|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|6
1612135660000|2021-01-31 23:27:40|2041.4|2041.1|2041.2|2040.9|2041.4|2041.1|2041.1|2040.8|8
1612135670000|2021-01-31 23:27:50|2041.6|2041.3|2042.3|2042|2042.3|2042|2041.6|2041.3|10
1612135680000|2021-01-31 23:28:00|2041.9|2041.6|2041.1|2040.8|2041.9|2041.6|2041.1|2040.8|5
1612135690000|2021-01-31 23:28:10|2041|2040.7|2041.6|2041.3|2041.6|2041.3|2040.8|2040.5|5
1612135700000|2021-01-31 23:28:20|2040.7|2040.4|2040.1|2039.8|2040.7|2040.4|2040.1|2039.8|6
1612135710000|2021-01-31 23:28:30|2040.4|2040.1|2040.5|2040.2|2040.5|2040.2|2040.4|2040.1|10
1612135720000|2021-01-31 23:28:40|2040.7|2040.4|2040.7|2040.4|2040.7|2040.4|2040.7|2040.4|4
1612135730000|2021-01-31 23:28:50|2040.6|2040.3|2039.6|2039.3|2040.6|2040.3|2039.6|2039.3|7
1612135740000|2021-01-31 23:29:00|2039|2038.7|2038.6|2038.3|2039|2038.7|2037.9|2037.6|16
1612135750000|2021-01-31 23:29:10|2038.8|2038.5|2036.2|2035.9|2038.8|2038.5|2036.2|2035.9|22
1612135760000|2021-01-31 23:29:20|2036.4|2036.1|2037.4|2037.1|2038.1|2037.8|2036.2|2035.9|47
1612135770000|2021-01-31 23:29:30|2037.5|2037.2|2037.9|2037.6|2037.9|2037.6|2037.4|2037.1|7
1612135780000|2021-01-31 23:29:40|2038.2|2037.9|2038.1|2037.8|2038.2|2037.9|2038.1|2037.8|4
1612135790000|2021-01-31 23:29:50|2037.9|2037.6|2039.6|2039.3|2039.6|2039.3|2037.9|2037.6|4
1612135800000|2021-01-31 23:30:00|2040.2|2039.9|2043.2|2042.9|2043.2|2042.9|2040.2|2039.9|28
1612135810000|2021-01-31 23:30:10|2043.6|2043.3|2043.8|2043.5|2044.4|2044.1|2043.6|2043.3|15
1612135820000|2021-01-31 23:30:20|2043.1|2042.8|2045.1|2044.8|2045.1|2044.8|2041.9|2041.6|51
1612135830000|2021-01-31 23:30:30|2045.3|2045|2044.1|2043.8|2046.3|2046|2044.1|2043.8|34
1612135840000|2021-01-31 23:30:40|2043.4|2043.1|2043.2|2042.9|2043.8|2043.5|2043.1|2042.8|9
1612135850000|2021-01-31 23:30:50|2043|2042.7|2042.5|2042.2|2043|2042.7|2042.2|2041.9|8
1612135860000|2021-01-31 23:31:00|2042.8|2042.5|2043.2|2042.9|2044.3|2044|2042.8|2042.5|21
1612135870000|2021-01-31 23:31:10|2042.9|2042.6|2042.9|2042.6|2042.9|2042.6|2042.9|2042.6|12
1612135880000|2021-01-31 23:31:20|2042.6|2042.3|2043.8|2043.5|2043.8|2043.5|2042.5|2042.2|14
1612135890000|2021-01-31 23:31:30|2043.3|2043|2043.2|2042.9|2043.3|2043|2042.6|2042.3|6
1612135900000|2021-01-31 23:31:40|2043.3|2043|2042.2|2041.9|2043.3|2043|2042.2|2041.9|8
1612135910000|2021-01-31 23:31:50|2041.8|2041.5|2042.8|2042.5|2042.8|2042.5|2041.8|2041.5|5
1612135920000|2021-01-31 23:32:00|2042.9|2042.6|2042.1|2041.8|2042.9|2042.6|2041.6|2041.3|11
1612135930000|2021-01-31 23:32:10|2041.8|2041.5|2041.6|2041.3|2041.8|2041.5|2041.6|2041.3|2
1612135940000|2021-01-31 23:32:20|2041.1|2040.8|2040.1|2039.8|2041.1|2040.8|2040.1|2039.8|22
1612135950000|2021-01-31 23:32:30|2040.5|2040.2|2041|2040.7|2041|2040.7|2039.8|2039.5|25
1612135960000|2021-01-31 23:32:40|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|5
1612135970000|2021-01-31 23:32:50|2041.4|2041.1|2041.6|2041.3|2041.6|2041.3|2041.4|2041.1|4
1612135980000|2021-01-31 23:33:00|2041.5|2041.2|2041.3|2041|2041.5|2041.2|2041.3|2041|8
1612135990000|2021-01-31 23:33:10|2042.1|2041.8|2043.7|2043.4|2043.7|2043.4|2042.1|2041.8|11
1612136000000|2021-01-31 23:33:20|2043.4|2043.1|2043.6|2043.3|2043.6|2043.3|2043.4|2043.1|8
1612136010000|2021-01-31 23:33:30|2044|2043.7|2044|2043.7|2044|2043.7|2044|2043.7|1
1612136020000|2021-01-31 23:33:40|2044.1|2043.8|2044.1|2043.8|2044.1|2043.8|2044.1|2043.8|3
1612136030000|2021-01-31 23:33:50|2044.6|2044.3|2046.8|2046.5|2047|2046.7|2044.6|2044.3|115
1612136040000|2021-01-31 23:34:00|2046.6|2046.3|2048.1|2047.8|2048.1|2047.8|2046.4|2046.1|17
1612136050000|2021-01-31 23:34:10|2047.4|2047.1|2045.9|2045.6|2047.7|2047.4|2045.4|2045.1|79
1612136060000|2021-01-31 23:34:20|2045.8|2045.5|2046.1|2045.8|2046.1|2045.8|2045.6|2045.3|24
1612136070000|2021-01-31 23:34:30|2046|2045.7|2044.6|2044.3|2046.1|2045.8|2044.6|2044.3|31
1612136080000|2021-01-31 23:34:40|2044.5|2044.2|2043.7|2043.4|2044.5|2044.2|2043.7|2043.4|16
1612136090000|2021-01-31 23:34:50|2044|2043.7|2044.6|2044.3|2044.6|2044.3|2043.5|2043.2|20
1612136100000|2021-01-31 23:35:00|2044.5|2044.2|2045.6|2045.3|2045.7|2045.4|2044.5|2044.2|7
1612136110000|2021-01-31 23:35:10|2044.8|2044.5|2044.7|2044.4|2044.8|2044.5|2044.7|2044.4|2
1612136120000|2021-01-31 23:35:20|2045.4|2045.1|2045.4|2045.1|2045.4|2045.1|2045.4|2045.1|2
1612136130000|2021-01-31 23:35:30|2045.7|2045.4|2045.7|2045.4|2046.1|2045.8|2045.7|2045.4|6
1612136140000|2021-01-31 23:35:40|2046|2045.7|2045.8|2045.5|2046.1|2045.8|2045.8|2045.5|14
1612136150000|2021-01-31 23:35:50|2046.1|2045.8|2048.3|2048|2048.3|2048|2046.1|2045.8|30
1612136160000|2021-01-31 23:36:00|2048.2|2047.9|2047.9|2047.6|2048.5|2048.2|2047.6|2047.3|48
1612136170000|2021-01-31 23:36:10|2047|2046.7|2046.7|2046.4|2047|2046.7|2046.7|2046.4|16
1612136180000|2021-01-31 23:36:20|2045.9|2045.6|2046.3|2046|2046.4|2046.1|2045.9|2045.6|14
1612136190000|2021-01-31 23:36:30|2046.7|2046.4|2046.1|2045.8|2046.8|2046.5|2046.1|2045.8|8
1612136210000|2021-01-31 23:36:50|2045.9|2045.6|2046.6|2046.3|2046.6|2046.3|2045.6|2045.3|12
1612136220000|2021-01-31 23:37:00|2046.7|2046.4|2047.9|2047.6|2047.9|2047.6|2046.7|2046.4|28
1612136230000|2021-01-31 23:37:10|2047.1|2046.8|2047|2046.7|2047.1|2046.8|2047|2046.7|2
1612136240000|2021-01-31 23:37:20|2046.5|2046.2|2045.9|2045.6|2046.6|2046.3|2045.9|2045.6|8
1612136250000|2021-01-31 23:37:30|2046|2045.7|2046|2045.7|2046|2045.7|2045.6|2045.3|13
1612136260000|2021-01-31 23:37:40|2046.4|2046.1|2046.4|2046.1|2046.4|2046.1|2046.4|2046.1|1
1612136270000|2021-01-31 23:37:50|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|6
1612136280000|2021-01-31 23:38:00|2047.2|2046.9|2047.6|2047.3|2047.6|2047.3|2047.2|2046.9|11
1612136290000|2021-01-31 23:38:10|2047.8|2047.5|2048.6|2048.3|2048.6|2048.3|2047.8|2047.5|7
1612136300000|2021-01-31 23:38:20|2048.9|2048.6|2049.3|2049|2049.6|2049.3|2048.4|2048.1|34
1612136310000|2021-01-31 23:38:30|2048.3|2048|2048.3|2048|2048.3|2048|2048.3|2048|1
1612136320000|2021-01-31 23:38:40|2048.1|2047.8|2048.1|2047.8|2048.1|2047.8|2048.1|2047.8|2
1612136330000|2021-01-31 23:38:50|2049|2048.7|2049.2|2048.9|2049.2|2048.9|2049|2048.7|8
1612136340000|2021-01-31 23:39:00|2049.3|2049|2049.1|2048.8|2049.3|2049|2048.9|2048.6|7
1612136350000|2021-01-31 23:39:10|2049|2048.7|2048.5|2048.2|2049|2048.7|2048.5|2048.2|2
1612136360000|2021-01-31 23:39:20|2048.2|2047.9|2048.2|2047.9|2048.2|2047.9|2048.2|2047.9|2
1612136380000|2021-01-31 23:39:40|2048.7|2048.4|2048.3|2048|2048.8|2048.5|2048.3|2048|6
1612136400000|2021-01-31 23:40:00|2048.6|2048.3|2048|2047.7|2048.6|2048.3|2048|2047.7|19
1612136410000|2021-01-31 23:40:10|2049.2|2048.9|2049.3|2049|2049.3|2049|2049.2|2048.9|2
1612136420000|2021-01-31 23:40:20|2049.6|2049.3|2049.7|2049.4|2049.7|2049.4|2049.6|2049.3|4
1612136430000|2021-01-31 23:40:30|2049.1|2048.8|2049.3|2049|2049.3|2049|2048.6|2048.3|5
1612136460000|2021-01-31 23:41:00|2048.5|2048.2|2048.1|2047.8|2048.5|2048.2|2047.8|2047.5|11
1612136470000|2021-01-31 23:41:10|2048|2047.7|2047.4|2047.1|2048|2047.7|2047.4|2047.1|6
1612136480000|2021-01-31 23:41:20|2047.1|2046.8|2046.4|2046.1|2047.1|2046.8|2046.4|2046.1|18
1612136490000|2021-01-31 23:41:30|2046.5|2046.2|2045.2|2044.9|2046.5|2046.2|2045.2|2044.9|26
1612136500000|2021-01-31 23:41:40|2044.8|2044.5|2044.4|2044.1|2044.8|2044.5|2044.4|2044.1|23
1612136510000|2021-01-31 23:41:50|2044.3|2044|2044|2043.7|2044.3|2044|2043.1|2042.8|32
1612136520000|2021-01-31 23:42:00|2044.6|2044.3|2046.5|2046.2|2046.5|2046.2|2044.6|2044.3|11
1612136530000|2021-01-31 23:42:10|2045.8|2045.5|2045.5|2045.2|2045.8|2045.5|2044.7|2044.4|10
1612136540000|2021-01-31 23:42:20|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|2
1612136550000|2021-01-31 23:42:30|2044.4|2044.1|2044.9|2044.6|2044.9|2044.6|2044.4|2044.1|6
1612136560000|2021-01-31 23:42:40|2045.1|2044.8|2044.9|2044.6|2045.1|2044.8|2044.9|2044.6|5
1612136570000|2021-01-31 23:42:50|2044.4|2044.1|2043.5|2043.2|2044.4|2044.1|2043.2|2042.9|19
1612136580000|2021-01-31 23:43:00|2043.7|2043.4|2044.2|2043.9|2044.2|2043.9|2043.7|2043.4|3
1612136590000|2021-01-31 23:43:10|2044.9|2044.6|2045.5|2045.2|2045.5|2045.2|2044.9|2044.6|3
1612136600000|2021-01-31 23:43:20|2044.1|2043.8|2044.1|2043.8|2044.1|2043.8|2044.1|2043.8|1
1612136610000|2021-01-31 23:43:30|2043.7|2043.4|2044|2043.7|2044|2043.7|2043.7|2043.4|6
1612136620000|2021-01-31 23:43:40|2044.6|2044.3|2044.6|2044.3|2044.6|2044.3|2044.6|2044.3|2
1612136640000|2021-01-31 23:44:00|2043.4|2043.1|2044|2043.7|2044|2043.7|2043.4|2043.1|9
1612136650000|2021-01-31 23:44:10|2044.4|2044.1|2044.9|2044.6|2044.9|2044.6|2044.4|2044.1|3
1612136660000|2021-01-31 23:44:20|2045.2|2044.9|2045.5|2045.2|2045.5|2045.2|2045.2|2044.9|2
1612136670000|2021-01-31 23:44:30|2046|2045.7|2046|2045.7|2046|2045.7|2046|2045.7|10
1612136680000|2021-01-31 23:44:40|2045.2|2044.9|2044.7|2044.4|2045.2|2044.9|2044.7|2044.4|13
1612136690000|2021-01-31 23:44:50|2044.8|2044.5|2044.8|2044.5|2044.8|2044.5|2044.8|2044.5|1
1612136700000|2021-01-31 23:45:00|2045.2|2044.9|2045.6|2045.3|2046.4|2046.1|2045.2|2044.9|10
1612136710000|2021-01-31 23:45:10|2045.7|2045.4|2046|2045.7|2046|2045.7|2045.7|2045.4|9
1612136720000|2021-01-31 23:45:20|2045.8|2045.5|2047.1|2046.8|2047.1|2046.8|2045.8|2045.5|6
1612136730000|2021-01-31 23:45:30|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|2046.2|2045.9|7
1612136740000|2021-01-31 23:45:40|2047.3|2047|2046.4|2046.1|2047.3|2047|2046.4|2046.1|6
1612136750000|2021-01-31 23:45:50|2045.9|2045.6|2045.5|2045.2|2045.9|2045.6|2045.5|2045.2|4
1612136760000|2021-01-31 23:46:00|2045.8|2045.5|2046.8|2046.5|2046.8|2046.5|2045.8|2045.5|12
1612136780000|2021-01-31 23:46:20|2046.1|2045.8|2046.1|2045.8|2046.1|2045.8|2046.1|2045.8|2
1612136790000|2021-01-31 23:46:30|2046|2045.7|2047.7|2047.4|2047.7|2047.4|2046|2045.7|12
1612136800000|2021-01-31 23:46:40|2048|2047.7|2047.4|2047.1|2048|2047.7|2047.4|2047.1|7
1612136810000|2021-01-31 23:46:50|2047.7|2047.4|2047.6|2047.3|2047.7|2047.4|2047|2046.7|40
1612136830000|2021-01-31 23:47:10|2049|2048.7|2049.2|2048.9|2049.2|2048.9|2049|2048.7|6
1612136840000|2021-01-31 23:47:20|2048.5|2048.2|2048|2047.7|2048.5|2048.2|2047.9|2047.6|7
1612136850000|2021-01-31 23:47:30|2048.5|2048.2|2049.2|2048.9|2049.2|2048.9|2048.5|2048.2|17
1612136860000|2021-01-31 23:47:40|2049.4|2049.1|2049.4|2049.1|2049.9|2049.6|2049.4|2049.1|11
1612136870000|2021-01-31 23:47:50|2049.2|2048.9|2048.8|2048.5|2049.2|2048.9|2048.8|2048.5|5
1612136880000|2021-01-31 23:48:00|2048.5|2048.2|2049.3|2049|2049.3|2049|2048.5|2048.2|7
1612136900000|2021-01-31 23:48:20|2048.6|2048.3|2049.1|2048.8|2049.1|2048.8|2048.1|2047.8|10
1612136910000|2021-01-31 23:48:30|2049.2|2048.9|2049.2|2048.9|2049.2|2048.9|2049.2|2048.9|1
1612136920000|2021-01-31 23:48:40|2049.1|2048.8|2049.4|2049.1|2049.4|2049.1|2049.1|2048.8|7
1612136930000|2021-01-31 23:48:50|2049.7|2049.4|2049.7|2049.4|2049.7|2049.4|2049.7|2049.4|1
1612136950000|2021-01-31 23:49:10|2048.9|2048.6|2049.1|2048.8|2049.1|2048.8|2048.7|2048.4|18
1612136960000|2021-01-31 23:49:20|2049|2048.7|2049.6|2049.3|2049.6|2049.3|2049|2048.7|10
1612136970000|2021-01-31 23:49:30|2049.4|2049.1|2047.9|2047.6|2049.4|2049.1|2047.9|2047.6|21
1612136980000|2021-01-31 23:49:40|2048|2047.7|2048.2|2047.9|2048.2|2047.9|2048|2047.7|6
1612137000000|2021-01-31 23:50:00|2047.5|2047.2|2047.1|2046.8|2047.5|2047.2|2047.1|2046.8|7
1612137010000|2021-01-31 23:50:10|2047.5|2047.2|2048.2|2047.9|2048.2|2047.9|2047.5|2047.2|11
1612137020000|2021-01-31 23:50:20|2047.8|2047.5|2046.5|2046.2|2047.8|2047.5|2046.5|2046.2|6
1612137030000|2021-01-31 23:50:30|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|2
1612137040000|2021-01-31 23:50:40|2046.5|2046.2|2044.6|2044.3|2046.5|2046.2|2044|2043.7|37
1612137050000|2021-01-31 23:50:50|2042.8|2042.5|2044.1|2043.8|2044.1|2043.8|2042.8|2042.5|16
1612137060000|2021-01-31 23:51:00|2045.2|2044.9|2045.2|2044.9|2045.2|2044.9|2045.2|2044.9|1
1612137070000|2021-01-31 23:51:10|2045.6|2045.3|2046.5|2046.2|2046.5|2046.2|2045.6|2045.3|11
1612137080000|2021-01-31 23:51:20|2046.3|2046|2046.7|2046.4|2046.7|2046.4|2046.3|2046|8
1612137090000|2021-01-31 23:51:30|2046.4|2046.1|2046.1|2045.8|2046.4|2046.1|2045.8|2045.5|11
1612137100000|2021-01-31 23:51:40|2046.6|2046.3|2047|2046.7|2047|2046.7|2046.6|2046.3|4
1612137110000|2021-01-31 23:51:50|2047.1|2046.8|2047.6|2047.3|2047.6|2047.3|2047.1|2046.8|12
1612137120000|2021-01-31 23:52:00|||||||||1
1612137130000|2021-01-31 23:52:10|2047.7|2047.4|2047.9|2047.6|2047.9|2047.6|2047.7|2047.4|2
1612137140000|2021-01-31 23:52:20|2047.3|2047|2047.3|2047|2047.3|2047|2047.3|2047|3
1612137150000|2021-01-31 23:52:30|2047.7|2047.4|2047.7|2047.4|2048.1|2047.8|2047.7|2047.4|9
1612137160000|2021-01-31 23:52:40|2048.2|2047.9|2048.7|2048.4|2048.7|2048.4|2048.2|2047.9|4
1612137170000|2021-01-31 23:52:50|2048.3|2048|2048|2047.7|2048.5|2048.2|2048|2047.7|3
1612137180000|2021-01-31 23:53:00|2047.9|2047.6|2047.6|2047.3|2047.9|2047.6|2047.6|2047.3|4
1612137190000|2021-01-31 23:53:10|2046.7|2046.4|2046.1|2045.8|2046.7|2046.4|2046.1|2045.8|15
1612137200000|2021-01-31 23:53:20|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|1
1612137210000|2021-01-31 23:53:30|2046.8|2046.5|2046.8|2046.5|2046.8|2046.5|2046.8|2046.5|3
1612137220000|2021-01-31 23:53:40|2045.9|2045.6|2045.5|2045.2|2045.9|2045.6|2045.5|2045.2|6
1612137230000|2021-01-31 23:53:50|2045.3|2045|2045.3|2045|2045.3|2045|2045.3|2045|1
1612137250000|2021-01-31 23:54:10|2046|2045.7|2047.6|2047.3|2047.8|2047.5|2046|2045.7|21
1612137260000|2021-01-31 23:54:20|2048.1|2047.8|2047.6|2047.3|2048.1|2047.8|2047.6|2047.3|2
1612137270000|2021-01-31 23:54:30|2047.1|2046.8|2047.5|2047.2|2047.5|2047.2|2047.1|2046.8|2
1612137280000|2021-01-31 23:54:40|2047.4|2047.1|2047.7|2047.4|2047.7|2047.4|2047.4|2047.1|7
1612137290000|2021-01-31 23:54:50|2047.9|2047.6|2047.9|2047.6|2047.9|2047.6|2047.9|2047.6|2
1612137300000|2021-01-31 23:55:00|2047.6|2047.3|2048.3|2048|2048.3|2048|2047.6|2047.3|8
1612137310000|2021-01-31 23:55:10|2048.5|2048.2|2048.5|2048.2|2048.5|2048.2|2048.5|2048.2|1
1612137320000|2021-01-31 23:55:20|2048.3|2048|2048.3|2048|2048.3|2048|2048.3|2048|1
1612137330000|2021-01-31 23:55:30|2048.8|2048.5|2048.7|2048.4|2049.2|2048.9|2048.7|2048.4|3
1612137340000|2021-01-31 23:55:40|2048.6|2048.3|2048.2|2047.9|2048.6|2048.3|2048.2|2047.9|5
1612137350000|2021-01-31 23:55:50|2047.2|2046.9|2047.2|2046.9|2047.2|2046.9|2047.2|2046.9|3
1612137370000|2021-01-31 23:56:10|2046.8|2046.5|2046.7|2046.4|2046.8|2046.5|2046.7|2046.4|3
1612137380000|2021-01-31 23:56:20|||||||||1
1612137390000|2021-01-31 23:56:30|2046.5|2046.2|2046.2|2045.9|2046.6|2046.3|2046.2|2045.9|5
1612137400000|2021-01-31 23:56:40|2046.3|2046|2045.6|2045.3|2046.3|2046|2045.6|2045.3|3
1612137410000|2021-01-31 23:56:50|2044.9|2044.6|2044.8|2044.5|2044.9|2044.6|2044.8|2044.5|2
1612137420000|2021-01-31 23:57:00|2045.6|2045.3|2045.6|2045.3|2045.6|2045.3|2045.6|2045.3|1
1612137430000|2021-01-31 23:57:10|2045|2044.7|2045.6|2045.3|2045.6|2045.3|2045|2044.7|3
1612137440000|2021-01-31 23:57:20|2045.7|2045.4|2045.5|2045.2|2045.7|2045.4|2045.5|2045.2|7
1612137450000|2021-01-31 23:57:30|2045.9|2045.6|2045.4|2045.1|2045.9|2045.6|2045.4|2045.1|2
1612137460000|2021-01-31 23:57:40|2044.8|2044.5|2045|2044.7|2045|2044.7|2044.8|2044.5|4
1612137470000|2021-01-31 23:57:50|2044.5|2044.2|2045.5|2045.2|2045.5|2045.2|2044.5|2044.2|4
1612137490000|2021-01-31 23:58:10|||||||||1
1612137530000|2021-01-31 23:58:50|2046.7|2046.4|2046.8|2046.5|2046.8|2046.5|2046.6|2046.3|10
1612137540000|2021-01-31 23:59:00|2046.7|2046.4|2047.1|2046.8|2047.1|2046.8|2046.7|2046.4|2
1612137550000|2021-01-31 23:59:10|2047.9|2047.6|2048.1|2047.8|2048.1|2047.8|2047.9|2047.6|2
1612137560000|2021-01-31 23:59:20|2048.2|2047.9|2048.2|2047.9|2048.2|2047.9|2048.2|2047.9|1
1612137570000|2021-01-31 23:59:30|2049.7|2049.4|2049.4|2049.1|2050.5|2050.2|2049.4|2049.1|13
1612137580000|2021-01-31 23:59:40|2049.9|2049.6|2049.7|2049.4|2050.2|2049.9|2049.7|2049.4|5
1612137590000|2021-01-31 23:59:50|2050.5|2050.2|2050|2049.7|2050.7|2050.4|2049.9|2049.6|10
1612137600000|2021-02-01 00:00:00|2049.8|2049.5|2050.7|2050.4|2050.7|2050.4|2049.8|2049.5|21
1612137610000|2021-02-01 00:00:10|2050.4|2050.1|2050.1|2049.8|2050.6|2050.3|2050.1|2049.8|10
1612137620000|2021-02-01 00:00:20|||||||||1
1612137630000|2021-02-01 00:00:30|2050.5|2050.2|2050.7|2050.4|2050.7|2050.4|2050.5|2050.2|2
1612137640000|2021-02-01 00:00:40|2051.6|2051.3|2051.8|2051.5|2051.8|2051.5|2051.6|2051.3|24
1612137650000|2021-02-01 00:00:50|2052|2051.7|2051.5|2051.2|2052.7|2052.4|2051.5|2051.2|21
1612137660000|2021-02-01 00:01:00|2052.1|2051.8|2052.1|2051.8|2052.1|2051.8|2052.1|2051.8|3
1612137670000|2021-02-01 00:01:10|2050.9|2050.6|2050.5|2050.2|2050.9|2050.6|2050.5|2050.2|2
1612137690000|2021-02-01 00:01:30|2049.8|2049.5|2050.5|2050.2|2050.5|2050.2|2049.6|2049.3|11
1612137710000|2021-02-01 00:01:50|2050.6|2050.3|2051|2050.7|2051|2050.7|2050.6|2050.3|2
1612137720000|2021-02-01 00:02:00|2051.3|2051|2051.3|2051|2051.3|2051|2051.3|2051|3
1612137730000|2021-02-01 00:02:10|2051.4|2051.1|2052.2|2051.9|2052.2|2051.9|2051.4|2051.1|6
1612137740000|2021-02-01 00:02:20|2051.9|2051.6|2052|2051.7|2052|2051.7|2051.5|2051.2|5
1612137750000|2021-02-01 00:02:30|2051.5|2051.2|2051.5|2051.2|2051.5|2051.2|2051.5|2051.2|2
1612137780000|2021-02-01 00:03:00|2051.6|2051.3|2051.5|2051.2|2051.6|2051.3|2051.5|2051.2|3
1612137790000|2021-02-01 00:03:10|2051.8|2051.5|2051.8|2051.5|2051.8|2051.5|2051.8|2051.5|1
1612137800000|2021-02-01 00:03:20|||||||||1
1612137810000|2021-02-01 00:03:30|2052.5|2052.2|2052.5|2052.2|2052.5|2052.2|2052.5|2052.2|2
1612137820000|2021-02-01 00:03:40|2052.6|2052.3|2052.8|2052.5|2052.8|2052.5|2052.6|2052.3|3
1612137830000|2021-02-01 00:03:50|2052.2|2051.9|2052.6|2052.3|2052.6|2052.3|2052.2|2051.9|13
1612137840000|2021-02-01 00:04:00|2052.4|2052.1|2052.4|2052.1|2052.4|2052.1|2052.4|2052.1|4
1612137850000|2021-02-01 00:04:10|2052.2|2051.9|2051.8|2051.5|2052.2|2051.9|2051.8|2051.5|2
1612137870000|2021-02-01 00:04:30|2052.6|2052.3|2052.6|2052.3|2052.6|2052.3|2052.6|2052.3|1
1612137880000|2021-02-01 00:04:40|||||||||2
1612137890000|2021-02-01 00:04:50|2052.1|2051.8|2052.1|2051.8|2052.1|2051.8|2052.1|2051.8|2
1612137900000|2021-02-01 00:05:00|2051.6|2051.3|2051.6|2051.3|2051.6|2051.3|2051.6|2051.3|4
1612137910000|2021-02-01 00:05:10|2051.5|2051.2|2051.5|2051.2|2051.5|2051.2|2051.5|2051.2|2
1612137930000|2021-02-01 00:05:30|2051|2050.7|2050.6|2050.3|2051|2050.7|2050.6|2050.3|11
1612137950000|2021-02-01 00:05:50|2051|2050.7|2051|2050.7|2051|2050.7|2051|2050.7|1
1612137960000|2021-02-01 00:06:00|2051.3|2051|2050.4|2050.1|2051.3|2051|2050.4|2050.1|14
1612137970000|2021-02-01 00:06:10|2049.6|2049.3|2049.1|2048.8|2049.6|2049.3|2049.1|2048.8|11
1612137980000|2021-02-01 00:06:20|2049.4|2049.1|2049.5|2049.2|2049.5|2049.2|2049.4|2049.1|2
1612137990000|2021-02-01 00:06:30|2049.9|2049.6|2049.9|2049.6|2049.9|2049.6|2049.9|2049.6|1
1612138000000|2021-02-01 00:06:40|2050.3|2050|2050.3|2050|2050.3|2050|2050.3|2050|2
1612138030000|2021-02-01 00:07:10|2050.9|2050.6|2050.2|2049.9|2050.9|2050.6|2050.2|2049.9|6
1612138050000|2021-02-01 00:07:30|2050.6|2050.3|2050.9|2050.6|2050.9|2050.6|2050.6|2050.3|6
1612138070000|2021-02-01 00:07:50|2051.1|2050.8|2051.1|2050.8|2051.1|2050.8|2051.1|2050.8|3
1612138080000|2021-02-01 00:08:00|2050.7|2050.4|2050.4|2050.1|2050.7|2050.4|2050.4|2050.1|7
1612138100000|2021-02-01 00:08:20|2050.3|2050|2050.3|2050|2050.3|2050|2050.3|2050|1
1612138150000|2021-02-01 00:09:10|2051.2|2050.9|2050.7|2050.4|2051.2|2050.9|2050.7|2050.4|5
1612138160000|2021-02-01 00:09:20|2050.9|2050.6|2051.4|2051.1|2051.4|2051.1|2050.9|2050.6|5
1612138170000|2021-02-01 00:09:30|2051.5|2051.2|2051.8|2051.5|2051.8|2051.5|2051.5|2051.2|7
1612138180000|2021-02-01 00:09:40|2051.9|2051.6|2051.8|2051.5|2051.9|2051.6|2051.8|2051.5|5
1612138190000|2021-02-01 00:09:50|2051.3|2051|2050.5|2050.2|2051.3|2051|2050.5|2050.2|4
1612138210000|2021-02-01 00:10:10|2050.3|2050|2051|2050.7|2051|2050.7|2050.3|2050|4
1612138220000|2021-02-01 00:10:20|2051.3|2051|2051.2|2050.9|2051.6|2051.3|2051.2|2050.9|4
1612138230000|2021-02-01 00:10:30|2050.7|2050.4|2050.7|2050.4|2050.7|2050.4|2050.7|2050.4|1
1612138240000|2021-02-01 00:10:40|||||||||2
1612138250000|2021-02-01 00:10:50|2051.5|2051.2|2051.6|2051.3|2052|2051.7|2051.5|2051.2|10
1612138260000|2021-02-01 00:11:00|||||||||1
1612138280000|2021-02-01 00:11:20|2051.8|2051.5|2051.8|2051.5|2051.8|2051.5|2051.8|2051.5|1
1612138300000|2021-02-01 00:11:40|2051.7|2051.4|2051.7|2051.4|2051.7|2051.4|2051.7|2051.4|2
1612138320000|2021-02-01 00:12:00|2051.3|2051|2051.3|2051|2051.3|2051|2051.3|2051|2
1612138340000|2021-02-01 00:12:20|2051.8|2051.5|2051.8|2051.5|2051.8|2051.5|2051.8|2051.5|3
1612138380000|2021-02-01 00:13:00|2051.2|2050.9|2051.2|2050.9|2051.2|2050.9|2051.2|2050.9|4
1612138390000|2021-02-01 00:13:10|||||||||1
1612138410000|2021-02-01 00:13:30|2051.1|2050.8|2052.6|2052.3|2052.8|2052.5|2051.1|2050.8|18
1612138420000|2021-02-01 00:13:40|2053.3|2053|2054.1|2053.8|2054.1|2053.8|2053.3|2053|15
1612138430000|2021-02-01 00:13:50|2053.4|2053.1|2053.4|2053.1|2053.4|2053.1|2053.4|2053.1|5
1612138440000|2021-02-01 00:14:00|2053.1|2052.8|2053.1|2052.8|2053.1|2052.8|2053.1|2052.8|1
1612138450000|2021-02-01 00:14:10|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|9
1612138460000|2021-02-01 00:14:20|2052.6|2052.3|2053.6|2053.3|2053.6|2053.3|2052.6|2052.3|8
1612138480000|2021-02-01 00:14:40|2052.5|2052.2|2052.3|2052|2052.5|2052.2|2052.3|2052|6
1612138490000|2021-02-01 00:14:50|2053.2|2052.9|2052|2051.7|2053.2|2052.9|2052|2051.7|3
1612138500000|2021-02-01 00:15:00|2052.7|2052.4|2053.8|2053.5|2053.8|2053.5|2052.7|2052.4|9
1612138510000|2021-02-01 00:15:10|2053.4|2053.1|2053.9|2053.6|2053.9|2053.6|2053.4|2053.1|11
1612138520000|2021-02-01 00:15:20|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|1
1612138530000|2021-02-01 00:15:30|2053.9|2053.6|2054.1|2053.8|2054.6|2054.3|2053.9|2053.6|72
1612138540000|2021-02-01 00:15:40|2053.9|2053.6|2054|2053.7|2054|2053.7|2053.9|2053.6|2
1612138550000|2021-02-01 00:15:50|2053.6|2053.3|2054.5|2054.2|2054.5|2054.2|2053.6|2053.3|18
1612138560000|2021-02-01 00:16:00|2054|2053.7|2053.9|2053.6|2054.6|2054.3|2053.9|2053.6|46
1612138570000|2021-02-01 00:16:10|2053.8|2053.5|2053.8|2053.5|2053.8|2053.5|2053.8|2053.5|2
1612138580000|2021-02-01 00:16:20|2054.3|2054|2053.3|2053|2054.3|2054|2053.3|2053|13
1612138590000|2021-02-01 00:16:30|2053.4|2053.1|2053.4|2053.1|2053.4|2053.1|2053.4|2053.1|12
1612138610000|2021-02-01 00:16:50|2053.9|2053.6|2054.1|2053.8|2054.1|2053.8|2053.9|2053.6|14
1612138620000|2021-02-01 00:17:00|2054.2|2053.9|2053.5|2053.2|2054.2|2053.9|2053.5|2053.2|7
1612138630000|2021-02-01 00:17:10|2053.8|2053.5|2053.8|2053.5|2053.8|2053.5|2053.8|2053.5|4
1612138640000|2021-02-01 00:17:20|2054.6|2054.3|2054|2053.7|2054.6|2054.3|2054|2053.7|10
1612138650000|2021-02-01 00:17:30|2054.3|2054|2054.6|2054.3|2054.6|2054.3|2054.2|2053.9|36
1612138660000|2021-02-01 00:17:40|2054.1|2053.8|2053.5|2053.2|2054.1|2053.8|2053.5|2053.2|5
1612138670000|2021-02-01 00:17:50|2053.2|2052.9|2053.2|2052.9|2053.2|2052.9|2053.2|2052.9|2
1612138680000|2021-02-01 00:18:00|2054.3|2054|2053.4|2053.1|2054.3|2054|2053.4|2053.1|6
1612138690000|2021-02-01 00:18:10|2053.1|2052.8|2053|2052.7|2053.1|2052.8|2053|2052.7|3
1612138720000|2021-02-01 00:18:40|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|6
1612138740000|2021-02-01 00:19:00|2054.6|2054.3|2054.5|2054.2|2054.6|2054.3|2054.2|2053.9|7
1612138750000|2021-02-01 00:19:10|||||||||1
1612138760000|2021-02-01 00:19:20|2054.1|2053.8|2054.9|2054.6|2055.3|2055|2054.1|2053.8|21
1612138770000|2021-02-01 00:19:30|2055.4|2055.1|2056.2|2055.9|2056.3|2056|2055.4|2055.1|13
1612138780000|2021-02-01 00:19:40|2056.4|2056.1|2055.8|2055.5|2056.4|2056.1|2055.8|2055.5|3
1612138790000|2021-02-01 00:19:50|2055.6|2055.3|2055.6|2055.3|2055.6|2055.3|2055.6|2055.3|1
1612138800000|2021-02-01 00:20:00|2056.1|2055.8|2057.4|2057.1|2057.4|2057.1|2056.1|2055.8|10
1612138810000|2021-02-01 00:20:10|2057|2056.7|2056.6|2056.3|2057.3|2057|2056.6|2056.3|11
1612138830000|2021-02-01 00:20:30|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|1
1612138840000|2021-02-01 00:20:40|2055.6|2055.3|2056.2|2055.9|2056.2|2055.9|2055.6|2055.3|5
1612138870000|2021-02-01 00:21:10|2055.6|2055.3|2055.6|2055.3|2055.6|2055.3|2055.2|2054.9|6
1612138900000|2021-02-01 00:21:40|2055.3|2055|2055.4|2055.1|2055.4|2055.1|2055.3|2055|2
1612138910000|2021-02-01 00:21:50|2055.1|2054.8|2055.1|2054.8|2055.1|2054.8|2055.1|2054.8|3
1612138930000|2021-02-01 00:22:10|2054.6|2054.3|2054.6|2054.3|2054.6|2054.3|2054.6|2054.3|2
1612138940000|2021-02-01 00:22:20|2055.5|2055.2|2055.7|2055.4|2055.7|2055.4|2055.5|2055.2|5
1612138950000|2021-02-01 00:22:30|2056.4|2056.1|2056.6|2056.3|2056.6|2056.3|2056.4|2056.1|3
1612138960000|2021-02-01 00:22:40|2056.5|2056.2|2056.2|2055.9|2056.5|2056.2|2056.1|2055.8|8
1612138970000|2021-02-01 00:22:50|2056.6|2056.3|2055.5|2055.2|2056.6|2056.3|2055.5|2055.2|2
1612139010000|2021-02-01 00:23:30|2056.3|2056|2056.3|2056|2056.3|2056|2056.3|2056|1
1612139020000|2021-02-01 00:23:40|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|1
1612139040000|2021-02-01 00:24:00|2057.2|2056.9|2057.5|2057.2|2057.5|2057.2|2057.2|2056.9|23
1612139050000|2021-02-01 00:24:10|2057.7|2057.4|2056.4|2056.1|2057.7|2057.4|2056.4|2056.1|8
1612139060000|2021-02-01 00:24:20|2057.1|2056.8|2057.1|2056.8|2057.1|2056.8|2057.1|2056.8|2
1612139090000|2021-02-01 00:24:50|2057.5|2057.2|2057.5|2057.2|2057.5|2057.2|2057.5|2057.2|2
1612139110000|2021-02-01 00:25:10|2057.9|2057.6|2057.9|2057.6|2058|2057.7|2057.9|2057.6|4
1612139120000|2021-02-01 00:25:20|2057.7|2057.4|2056.6|2056.3|2057.7|2057.4|2056.6|2056.3|16
1612139130000|2021-02-01 00:25:30|2056.4|2056.1|2056.7|2056.4|2056.7|2056.4|2056|2055.7|4
1612139140000|2021-02-01 00:25:40|2057.3|2057|2057.3|2057|2057.3|2057|2057.3|2057|1
1612139150000|2021-02-01 00:25:50|2057.4|2057.1|2057.3|2057|2057.4|2057.1|2057.2|2056.9|11
1612139170000|2021-02-01 00:26:10|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|2
1612139180000|2021-02-01 00:26:20|2057.7|2057.4|2057.9|2057.6|2057.9|2057.6|2057.7|2057.4|3
1612139190000|2021-02-01 00:26:30|2058.4|2058.1|2057.9|2057.6|2058.6|2058.3|2057.9|2057.6|12
1612139200000|2021-02-01 00:26:40|2058.1|2057.8|2058.5|2058.2|2058.5|2058.2|2058.1|2057.8|5
1612139210000|2021-02-01 00:26:50|2057.4|2057.1|2057.3|2057|2057.4|2057.1|2056.8|2056.5|11
1612139220000|2021-02-01 00:27:00|2056.5|2056.2|2056.3|2056|2056.8|2056.5|2056.3|2056|16
1612139230000|2021-02-01 00:27:10|2056.4|2056.1|2056.3|2056|2056.5|2056.2|2056.1|2055.8|7
1612139240000|2021-02-01 00:27:20|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|11
1612139250000|2021-02-01 00:27:30|2056.8|2056.5|2056.6|2056.3|2056.8|2056.5|2056.6|2056.3|4
1612139280000|2021-02-01 00:28:00|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|22
1612139290000|2021-02-01 00:28:10|2056.7|2056.4|2057.1|2056.8|2057.1|2056.8|2056.7|2056.4|3
1612139300000|2021-02-01 00:28:20|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|3
1612139320000|2021-02-01 00:28:40|2057.1|2056.8|2057.1|2056.8|2057.1|2056.8|2057.1|2056.8|1
1612139330000|2021-02-01 00:28:50|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|1
1612139340000|2021-02-01 00:29:00|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|1
1612139350000|2021-02-01 00:29:10|2057.6|2057.3|2057.4|2057.1|2057.6|2057.3|2057.4|2057.1|6
1612139360000|2021-02-01 00:29:20|2058|2057.7|2058|2057.7|2058|2057.7|2058|2057.7|1
1612139370000|2021-02-01 00:29:30|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|1
1612139380000|2021-02-01 00:29:40|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|1
1612139400000|2021-02-01 00:30:00|||||||||1
1612139410000|2021-02-01 00:30:10|2057.9|2057.6|2057.6|2057.3|2057.9|2057.6|2057.6|2057.3|2
1612139420000|2021-02-01 00:30:20|2057.4|2057.1|2057.7|2057.4|2057.7|2057.4|2057.4|2057.1|6
1612139430000|2021-02-01 00:30:30|2056.8|2056.5|2057.2|2056.9|2057.2|2056.9|2056.1|2055.8|6
1612139450000|2021-02-01 00:30:50|||||||||1
1612139460000|2021-02-01 00:31:00|2056.7|2056.4|2055.9|2055.6|2056.7|2056.4|2055.5|2055.2|11
1612139470000|2021-02-01 00:31:10|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|4
1612139480000|2021-02-01 00:31:20|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|2056.5|2056.2|3
1612139500000|2021-02-01 00:31:40|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|1
1612139510000|2021-02-01 00:31:50|||||||||1
1612139520000|2021-02-01 00:32:00|2057|2056.7|2057.4|2057.1|2057.4|2057.1|2057|2056.7|5
1612139540000|2021-02-01 00:32:20|2057.2|2056.9|2057.3|2057|2057.3|2057|2057.2|2056.9|2
1612139550000|2021-02-01 00:32:30|2056.6|2056.3|2057.3|2057|2057.3|2057|2056.6|2056.3|10
1612139560000|2021-02-01 00:32:40|2057.1|2056.8|2057.1|2056.8|2057.1|2056.8|2057.1|2056.8|3
1612139570000|2021-02-01 00:32:50|2056.3|2056|2057.1|2056.8|2057.1|2056.8|2056.1|2055.8|6
1612139580000|2021-02-01 00:33:00|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|1
1612139590000|2021-02-01 00:33:10|2057|2056.7|2057|2056.7|2057|2056.7|2057|2056.7|1
1612139600000|2021-02-01 00:33:20|||||||||1
1612139610000|2021-02-01 00:33:30|2057.1|2056.8|2057|2056.7|2057.1|2056.8|2056.7|2056.4|11
1612139620000|2021-02-01 00:33:40|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|1
1612139630000|2021-02-01 00:33:50|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|1
1612139640000|2021-02-01 00:34:00|2056.3|2056|2055.6|2055.3|2056.3|2056|2055.6|2055.3|2
1612139650000|2021-02-01 00:34:10|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|1
1612139660000|2021-02-01 00:34:20|2055.9|2055.6|2056.4|2056.1|2056.4|2056.1|2055.9|2055.6|2
1612139670000|2021-02-01 00:34:30|2056|2055.7|2056|2055.7|2056|2055.7|2056|2055.7|3
1612139680000|2021-02-01 00:34:40|2055.1|2054.8|2055.3|2055|2055.5|2055.2|2054.7|2054.4|5
1612139690000|2021-02-01 00:34:50|2055.2|2054.9|2055.2|2054.9|2055.2|2054.9|2054.7|2054.4|7
1612139700000|2021-02-01 00:35:00|2055.5|2055.2|2055.5|2055.2|2055.5|2055.2|2055.5|2055.2|3
1612139710000|2021-02-01 00:35:10|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|1
1612139720000|2021-02-01 00:35:20|2055.4|2055.1|2055.4|2055.1|2055.4|2055.1|2055.4|2055.1|2
1612139730000|2021-02-01 00:35:30|2055.5|2055.2|2055.1|2054.8|2055.9|2055.6|2055.1|2054.8|6
1612139740000|2021-02-01 00:35:40|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|1
1612139750000|2021-02-01 00:35:50|2055.1|2054.8|2053.9|2053.6|2055.1|2054.8|2053.9|2053.6|63
1612139760000|2021-02-01 00:36:00|2053.5|2053.2|2054.1|2053.8|2054.1|2053.8|2053.2|2052.9|10
1612139770000|2021-02-01 00:36:10|2054.2|2053.9|2053.1|2052.8|2054.2|2053.9|2053.1|2052.8|12
1612139780000|2021-02-01 00:36:20|2053.5|2053.2|2053.3|2053|2053.5|2053.2|2053.1|2052.8|3
1612139790000|2021-02-01 00:36:30|2052.7|2052.4|2053.5|2053.2|2053.5|2053.2|2052.5|2052.2|6
1612139800000|2021-02-01 00:36:40|2053.3|2053|2053.3|2053|2053.3|2053|2053.3|2053|1
1612139810000|2021-02-01 00:36:50|2052.4|2052.1|2052.5|2052.2|2052.5|2052.2|2052.4|2052.1|5
1612139820000|2021-02-01 00:37:00|2053.3|2053|2051.7|2051.4|2053.3|2053|2051.7|2051.4|5
1612139830000|2021-02-01 00:37:10|2052.9|2052.6|2052|2051.7|2052.9|2052.6|2052|2051.7|6
1612139840000|2021-02-01 00:37:20|2051.6|2051.3|2051.4|2051.1|2052.6|2052.3|2051.4|2051.1|7
1612139850000|2021-02-01 00:37:30|2051.7|2051.4|2052|2051.7|2052|2051.7|2051.7|2051.4|2
1612139860000|2021-02-01 00:37:40|2051.6|2051.3|2050.7|2050.4|2051.6|2051.3|2050.7|2050.4|11
1612139870000|2021-02-01 00:37:50|2051.1|2050.8|2051|2050.7|2051.1|2050.8|2051|2050.7|4
1612139880000|2021-02-01 00:38:00|2051.5|2051.2|2050.8|2050.5|2051.5|2051.2|2050.8|2050.5|20
1612139890000|2021-02-01 00:38:10|2050.7|2050.4|2049.8|2049.5|2050.7|2050.4|2049.5|2049.2|11
1612139900000|2021-02-01 00:38:20|2049.2|2048.9|2050.2|2049.9|2050.2|2049.9|2049.2|2048.9|3
1612139920000|2021-02-01 00:38:40|2050.5|2050.2|2050.5|2050.2|2050.5|2050.2|2050.5|2050.2|1
1612139930000|2021-02-01 00:38:50|2050.6|2050.3|2050.6|2050.3|2050.6|2050.3|2050.6|2050.3|2
1612139940000|2021-02-01 00:39:00|2051|2050.7|2051.2|2050.9|2051.8|2051.5|2051|2050.7|5
1612139950000|2021-02-01 00:39:10|2052.2|2051.9|2052.2|2051.9|2052.2|2051.9|2052.2|2051.9|1
1612139960000|2021-02-01 00:39:20|2052|2051.7|2053.1|2052.8|2053.1|2052.8|2052|2051.7|6
1612139970000|2021-02-01 00:39:30|2052.8|2052.5|2053.2|2052.9|2053.2|2052.9|2052.6|2052.3|7
1612139980000|2021-02-01 00:39:40|2052.3|2052|2052|2051.7|2052.3|2052|2052|2051.7|3
1612139990000|2021-02-01 00:39:50|2052.4|2052.1|2052.3|2052|2052.4|2052.1|2052.3|2052|3
1612140000000|2021-02-01 00:40:00|2052.6|2052.3|2052.8|2052.5|2052.8|2052.5|2052.6|2052.3|2
1612140010000|2021-02-01 00:40:10|2052.5|2052.2|2051.6|2051.3|2052.5|2052.2|2051.6|2051.3|8
1612140020000|2021-02-01 00:40:20|2051|2050.7|2051|2050.7|2051|2050.7|2051|2050.7|1
1612140030000|2021-02-01 00:40:30|2050.7|2050.4|2050.7|2050.4|2050.7|2050.4|2050.7|2050.4|1
1612140050000|2021-02-01 00:40:50|2051.7|2051.4|2052.4|2052.1|2052.4|2052.1|2051.7|2051.4|4
1612140060000|2021-02-01 00:41:00|2052.6|2052.3|2053.9|2053.6|2053.9|2053.6|2052.6|2052.3|9
1612140070000|2021-02-01 00:41:10|2054.3|2054|2054.8|2054.5|2055.3|2055|2054.3|2054|11
1612140080000|2021-02-01 00:41:20|2054.5|2054.2|2054.2|2053.9|2054.5|2054.2|2054.2|2053.9|3
1612140090000|2021-02-01 00:41:30|2053.9|2053.6|2054.1|2053.8|2054.1|2053.8|2053.9|2053.6|3
1612140120000|2021-02-01 00:42:00|2054.5|2054.2|2054.8|2054.5|2055.7|2055.4|2054.5|2054.2|10
1612140140000|2021-02-01 00:42:20|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|2
1612140150000|2021-02-01 00:42:30|2054.9|2054.6|2054|2053.7|2054.9|2054.6|2054|2053.7|9
1612140160000|2021-02-01 00:42:40|2054.1|2053.8|2054.1|2053.8|2054.1|2053.8|2054.1|2053.8|2
1612140180000|2021-02-01 00:43:00|2054.7|2054.4|2054.7|2054.4|2054.7|2054.4|2054.7|2054.4|1
1612140190000|2021-02-01 00:43:10|2054.9|2054.6|2055.1|2054.8|2055.1|2054.8|2054.9|2054.6|2
1612140200000|2021-02-01 00:43:20|2055|2054.7|2054.9|2054.6|2055|2054.7|2054.9|2054.6|2
1612140210000|2021-02-01 00:43:30|||||||||1
1612140220000|2021-02-01 00:43:40|2055.1|2054.8|2054.8|2054.5|2055.6|2055.3|2054.8|2054.5|6
1612140230000|2021-02-01 00:43:50|2055.1|2054.8|2055.1|2054.8|2055.1|2054.8|2055.1|2054.8|2
1612140250000|2021-02-01 00:44:10|2055.8|2055.5|2056.2|2055.9|2056.2|2055.9|2055.8|2055.5|4
1612140260000|2021-02-01 00:44:20|2056|2055.7|2053.3|2053|2056|2055.7|2053.3|2053|11
1612140270000|2021-02-01 00:44:30|2054.3|2054|2054.5|2054.2|2054.5|2054.2|2054.3|2054|3
1612140280000|2021-02-01 00:44:40|2054.9|2054.6|2054.7|2054.4|2054.9|2054.6|2054.7|2054.4|5
1612140300000|2021-02-01 00:45:00|2054.6|2054.3|2055.3|2055|2055.3|2055|2054.6|2054.3|4
1612140330000|2021-02-01 00:45:30|2055.1|2054.8|2056|2055.7|2056|2055.7|2055.1|2054.8|5
1612140340000|2021-02-01 00:45:40|2055.7|2055.4|2056.3|2056|2056.3|2056|2055.7|2055.4|5
1612140350000|2021-02-01 00:45:50|2056.5|2056.2|2056.7|2056.4|2056.7|2056.4|2056.5|2056.2|4
1612140360000|2021-02-01 00:46:00|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|1
1612140370000|2021-02-01 00:46:10|2055.4|2055.1|2055.4|2055.1|2055.4|2055.1|2055.4|2055.1|1
1612140380000|2021-02-01 00:46:20|2056.6|2056.3|2057.3|2057|2057.3|2057|2056.6|2056.3|3
1612140390000|2021-02-01 00:46:30|2057.4|2057.1|2056.9|2056.6|2057.9|2057.6|2056.9|2056.6|14
1612140400000|2021-02-01 00:46:40|2057.5|2057.2|2057.5|2057.2|2057.5|2057.2|2057.5|2057.2|1
1612140410000|2021-02-01 00:46:50|2057.2|2056.9|2056|2055.7|2057.3|2057|2056|2055.7|15
1612140420000|2021-02-01 00:47:00|2054.8|2054.5|2054.8|2054.5|2054.8|2054.5|2054.8|2054.5|4
1612140430000|2021-02-01 00:47:10|2055.7|2055.4|2055.7|2055.4|2055.7|2055.4|2055.7|2055.4|1
1612140440000|2021-02-01 00:47:20|2055.8|2055.5|2057.4|2057.1|2057.4|2057.1|2055.8|2055.5|3
1612140450000|2021-02-01 00:47:30|||||||||2
1612140460000|2021-02-01 00:47:40|2057.3|2057|2057.3|2057|2057.3|2057|2057.3|2057|1
1612140470000|2021-02-01 00:47:50|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|1
1612140480000|2021-02-01 00:48:00|2057.6|2057.3|2058|2057.7|2058|2057.7|2056.9|2056.6|7
1612140490000|2021-02-01 00:48:10|2057.8|2057.5|2057.8|2057.5|2058.2|2057.9|2057.8|2057.5|6
1612140500000|2021-02-01 00:48:20|2058.4|2058.1|2058.6|2058.3|2058.6|2058.3|2058.3|2058|5
1612140510000|2021-02-01 00:48:30|2058.2|2057.9|2059.1|2058.8|2059.1|2058.8|2058.2|2057.9|19
1612140520000|2021-02-01 00:48:40|2059.2|2058.9|2058.8|2058.5|2059.2|2058.9|2058.1|2057.8|26
1612140530000|2021-02-01 00:48:50|2058.5|2058.2|2056.4|2056.1|2058.5|2058.2|2056.4|2056.1|15
1612140540000|2021-02-01 00:49:00|2056|2055.7|2059|2058.7|2059|2058.7|2056|2055.7|8
1612140550000|2021-02-01 00:49:10|2058.3|2058|2058.1|2057.8|2058.3|2058|2058.1|2057.8|5
1612140560000|2021-02-01 00:49:20|2057.8|2057.5|2057.5|2057.2|2057.8|2057.5|2057.5|2057.2|11
1612140590000|2021-02-01 00:49:50|2056.3|2056|2056.3|2056|2056.3|2056|2056.3|2056|1
1612140600000|2021-02-01 00:50:00|2058|2057.7|2058|2057.7|2058|2057.7|2058|2057.7|2
1612140610000|2021-02-01 00:50:10|2058.2|2057.9|2058.5|2058.2|2058.6|2058.3|2058.2|2057.9|21
1612140620000|2021-02-01 00:50:20|2058|2057.7|2057.9|2057.6|2058|2057.7|2057.9|2057.6|6
1612140630000|2021-02-01 00:50:30|2058.3|2058|2058.3|2058|2058.3|2058|2058.3|2058|3
1612140640000|2021-02-01 00:50:40|2057.9|2057.6|2058.5|2058.2|2058.5|2058.2|2057.8|2057.5|7
1612140650000|2021-02-01 00:50:50|2058.6|2058.3|2059|2058.7|2059|2058.7|2058.6|2058.3|4
1612140660000|2021-02-01 00:51:00|2058.3|2058|2058.3|2058|2058.3|2058|2058.3|2058|3
1612140670000|2021-02-01 00:51:10|2058.6|2058.3|2058.5|2058.2|2058.6|2058.3|2058.5|2058.2|2
1612140700000|2021-02-01 00:51:40|2058.8|2058.5|2058.8|2058.5|2058.9|2058.6|2058.7|2058.4|8
1612140710000|2021-02-01 00:51:50|2058.6|2058.3|2058.5|2058.2|2058.6|2058.3|2058.5|2058.2|9
1612140720000|2021-02-01 00:52:00|2057.5|2057.2|2057.5|2057.2|2057.5|2057.2|2057.5|2057.2|1
1612140730000|2021-02-01 00:52:10|2058.7|2058.4|2058.8|2058.5|2058.8|2058.5|2058.7|2058.4|3
1612140740000|2021-02-01 00:52:20|2059.1|2058.8|2059.5|2059.2|2059.5|2059.2|2059.1|2058.8|14
1612140750000|2021-02-01 00:52:30|2060|2059.7|2059.3|2059|2060.3|2060|2059.3|2059|32
1612140760000|2021-02-01 00:52:40|2059|2058.7|2059|2058.7|2059|2058.7|2059|2058.7|3
1612140790000|2021-02-01 00:53:10|2060.2|2059.9|2059.8|2059.5|2060.2|2059.9|2059.6|2059.3|5
1612140800000|2021-02-01 00:53:20|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|4
1612140810000|2021-02-01 00:53:30|2059.3|2059|2059.3|2059|2059.3|2059|2059.3|2059|1
1612140820000|2021-02-01 00:53:40|2059.9|2059.6|2060|2059.7|2060|2059.7|2059.9|2059.6|3
1612140830000|2021-02-01 00:53:50|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|1
1612140840000|2021-02-01 00:54:00|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|10
1612140850000|2021-02-01 00:54:10|2060.3|2060|2059.7|2059.4|2060.3|2060|2059.7|2059.4|9
1612140860000|2021-02-01 00:54:20|2059.5|2059.2|2058.4|2058.1|2059.5|2059.2|2058.4|2058.1|4
1612140870000|2021-02-01 00:54:30|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|2
1612140880000|2021-02-01 00:54:40|2059.5|2059.2|2059.7|2059.4|2059.7|2059.4|2059.5|2059.2|2
1612140890000|2021-02-01 00:54:50|2060|2059.7|2059.4|2059.1|2060|2059.7|2059.4|2059.1|8
1612140910000|2021-02-01 00:55:10|2059.9|2059.6|2059.9|2059.6|2059.9|2059.6|2059.9|2059.6|2
1612140940000|2021-02-01 00:55:40|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|3
1612140950000|2021-02-01 00:55:50|2059.6|2059.3|2057.2|2056.9|2059.6|2059.3|2057.2|2056.9|11
1612140960000|2021-02-01 00:56:00|2057.7|2057.4|2057.7|2057.4|2057.7|2057.4|2057.7|2057.4|1
1612140970000|2021-02-01 00:56:10|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|1
1612140980000|2021-02-01 00:56:20|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|1
1612140990000|2021-02-01 00:56:30|2059.2|2058.9|2059|2058.7|2059.2|2058.9|2059|2058.7|5
1612141000000|2021-02-01 00:56:40|2058.1|2057.8|2058.2|2057.9|2058.2|2057.9|2057.9|2057.6|4
1612141010000|2021-02-01 00:56:50|2057.7|2057.4|2057.6|2057.3|2057.7|2057.4|2057.6|2057.3|4
1612141020000|2021-02-01 00:57:00|2057.5|2057.2|2057.8|2057.5|2057.8|2057.5|2057.5|2057.2|4
1612141040000|2021-02-01 00:57:20|2058.1|2057.8|2057.8|2057.5|2058.1|2057.8|2057.8|2057.5|7
1612141050000|2021-02-01 00:57:30|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|1
1612141090000|2021-02-01 00:58:10|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|1
1612141100000|2021-02-01 00:58:20|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|4
1612141110000|2021-02-01 00:58:30|||||||||1
1612141130000|2021-02-01 00:58:50|2059.6|2059.3|2059.5|2059.2|2059.6|2059.3|2059.5|2059.2|2
1612141140000|2021-02-01 00:59:00|2059.8|2059.5|2060.1|2059.8|2060.1|2059.8|2059.8|2059.5|3
1612141150000|2021-02-01 00:59:10|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|13
1612141180000|2021-02-01 00:59:40|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|1
1612141190000|2021-02-01 00:59:50|2060.5|2060.2|2060.9|2060.6|2060.9|2060.6|2060.5|2060.2|6
1612141200000|2021-02-01 01:00:00|2060.8|2060.5|2062.5|2062.2|2063.1|2062.8|2060.8|2060.5|37
1612141210000|2021-02-01 01:00:10|2063.2|2062.9|2062.3|2062|2063.2|2062.9|2062.3|2062|8
1612141220000|2021-02-01 01:00:20|2061.5|2061.2|2062.3|2062|2062.3|2062|2061.5|2061.2|2
1612141230000|2021-02-01 01:00:30|2062.7|2062.4|2062.8|2062.5|2062.9|2062.6|2062.2|2061.9|14
1612141240000|2021-02-01 01:00:40|2062.2|2061.9|2061.4|2061.1|2062.2|2061.9|2061.4|2061.1|5
1612141250000|2021-02-01 01:00:50|2061.3|2061|2060.7|2060.4|2061.4|2061.1|2060.7|2060.4|3
1612141260000|2021-02-01 01:01:00|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|1
1612141270000|2021-02-01 01:01:10|2060.8|2060.5|2060.2|2059.9|2060.8|2060.5|2060.2|2059.9|2
1612141280000|2021-02-01 01:01:20|2059.9|2059.6|2061|2060.7|2061|2060.7|2059.9|2059.6|14
1612141290000|2021-02-01 01:01:30|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|1
1612141300000|2021-02-01 01:01:40|2060.3|2060|2059.8|2059.5|2060.3|2060|2059.8|2059.5|4
1612141310000|2021-02-01 01:01:50|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|2058.7|2058.4|5
1612141320000|2021-02-01 01:02:00|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|1
1612141350000|2021-02-01 01:02:30|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|1
1612141360000|2021-02-01 01:02:40|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|1
1612141390000|2021-02-01 01:03:10|2059.3|2059|2059.3|2059|2059.3|2059|2059.3|2059|1
1612141400000|2021-02-01 01:03:20|2060.4|2060.1|2060.5|2060.2|2060.5|2060.2|2060.4|2060.1|2
1612141440000|2021-02-01 01:04:00|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|1
1612141460000|2021-02-01 01:04:20|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|4
1612141470000|2021-02-01 01:04:30|2059.6|2059.3|2058.7|2058.4|2059.6|2059.3|2058.7|2058.4|4
1612141500000|2021-02-01 01:05:00|2060.1|2059.8|2060.5|2060.2|2060.5|2060.2|2060.1|2059.8|2
1612141510000|2021-02-01 01:05:10|2060.7|2060.4|2061.1|2060.8|2061.1|2060.8|2060.7|2060.4|7
1612141520000|2021-02-01 01:05:20|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|1
1612141530000|2021-02-01 01:05:30|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2
1612141540000|2021-02-01 01:05:40|2059.3|2059|2059.9|2059.6|2059.9|2059.6|2059.3|2059|3
1612141550000|2021-02-01 01:05:50|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2
1612141570000|2021-02-01 01:06:10|2060.5|2060.2|2060.6|2060.3|2060.6|2060.3|2060.5|2060.2|3
1612141600000|2021-02-01 01:06:40|2061.3|2061|2061.4|2061.1|2061.4|2061.1|2061.3|2061|12
1612141610000|2021-02-01 01:06:50|2061|2060.7|2061|2060.7|2061|2060.7|2061|2060.7|2
1612141620000|2021-02-01 01:07:00|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|1
1612141660000|2021-02-01 01:07:40|2061.2|2060.9|2061.4|2061.1|2061.4|2061.1|2061.2|2060.9|15
1612141670000|2021-02-01 01:07:50|||||||||2
1612141680000|2021-02-01 01:08:00|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|1
1612141690000|2021-02-01 01:08:10|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|1
1612141700000|2021-02-01 01:08:20|2059.9|2059.6|2060.8|2060.5|2060.8|2060.5|2059.9|2059.6|5
1612141710000|2021-02-01 01:08:30|2060.5|2060.2|2059.9|2059.6|2060.5|2060.2|2059.9|2059.6|3
1612141720000|2021-02-01 01:08:40|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|1
1612141740000|2021-02-01 01:09:00|2059.4|2059.1|2059.1|2058.8|2059.4|2059.1|2059.1|2058.8|7
1612141750000|2021-02-01 01:09:10|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|1
1612141760000|2021-02-01 01:09:20|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|2059.6|2059.3|1
1612141770000|2021-02-01 01:09:30|2060|2059.7|2059.6|2059.3|2060|2059.7|2059.6|2059.3|7
1612141790000|2021-02-01 01:09:50|2058.7|2058.4|2059.1|2058.8|2059.1|2058.8|2058.7|2058.4|8
1612141800000|2021-02-01 01:10:00|2059.6|2059.3|2060.1|2059.8|2060.1|2059.8|2059.6|2059.3|14
1612141820000|2021-02-01 01:10:20|2059.6|2059.3|2058.7|2058.4|2059.6|2059.3|2058.7|2058.4|10
1612141840000|2021-02-01 01:10:40|2059.6|2059.3|2059.1|2058.8|2059.6|2059.3|2059.1|2058.8|5
1612141850000|2021-02-01 01:10:50|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|1
1612141860000|2021-02-01 01:11:00|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2
1612141880000|2021-02-01 01:11:20|2058.5|2058.2|2058.2|2057.9|2058.5|2058.2|2058.2|2057.9|4
1612141890000|2021-02-01 01:11:30|2057.9|2057.6|2057.8|2057.5|2057.9|2057.6|2057.6|2057.3|9
1612141910000|2021-02-01 01:11:50|2057.5|2057.2|2057.5|2057.2|2057.5|2057.2|2057.5|2057.2|1
1612141920000|2021-02-01 01:12:00|||||||||1
1612141940000|2021-02-01 01:12:20|2057.6|2057.3|2058|2057.7|2058|2057.7|2057.6|2057.3|2
1612141950000|2021-02-01 01:12:30|2057.7|2057.4|2057.1|2056.8|2057.7|2057.4|2057.1|2056.8|8
1612141960000|2021-02-01 01:12:40|2056|2055.7|2055.8|2055.5|2056|2055.7|2055.8|2055.5|2
1612141980000|2021-02-01 01:13:00|2056.3|2056|2056.3|2056|2056.3|2056|2056.3|2056|1
1612142000000|2021-02-01 01:13:20|||||||||1
1612142010000|2021-02-01 01:13:30|2057.1|2056.8|2056.8|2056.5|2057.1|2056.8|2056.8|2056.5|4
1612142020000|2021-02-01 01:13:40|2056.3|2056|2056.3|2056|2056.3|2056|2056.3|2056|1
1612142050000|2021-02-01 01:14:10|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|1
1612142060000|2021-02-01 01:14:20|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|6
1612142070000|2021-02-01 01:14:30|2058.1|2057.8|2057.9|2057.6|2058.1|2057.8|2057.9|2057.6|4
1612142080000|2021-02-01 01:14:40|||||||||1
1612142090000|2021-02-01 01:14:50|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|1
1612142100000|2021-02-01 01:15:00|2058.3|2058|2058.3|2058|2058.3|2058|2058.3|2058|2
1612142110000|2021-02-01 01:15:10|2059.6|2059.3|2060.2|2059.9|2060.2|2059.9|2059.6|2059.3|16
1612142120000|2021-02-01 01:15:20|2060.3|2060|2060.1|2059.8|2060.3|2060|2060.1|2059.8|2
1612142130000|2021-02-01 01:15:30|2061.6|2061.3|2061.7|2061.4|2062|2061.7|2061.6|2061.3|27
1612142140000|2021-02-01 01:15:40|2062.3|2062|2062|2061.7|2062.7|2062.4|2062|2061.7|22
1612142150000|2021-02-01 01:15:50|2060.7|2060.4|2061.3|2061|2061.7|2061.4|2060.7|2060.4|14
1612142160000|2021-02-01 01:16:00|2060.9|2060.6|2060.7|2060.4|2060.9|2060.6|2060.7|2060.4|4
1612142180000|2021-02-01 01:16:20|2061.2|2060.9|2061.6|2061.3|2061.9|2061.6|2061.2|2060.9|22
1612142190000|2021-02-01 01:16:30|2061.4|2061.1|2062.6|2062.3|2062.6|2062.3|2061.3|2061|10
1612142200000|2021-02-01 01:16:40|2062.4|2062.1|2062.3|2062|2062.4|2062.1|2062.3|2062|5
1612142210000|2021-02-01 01:16:50|2062.8|2062.5|2061.7|2061.4|2062.8|2062.5|2061.4|2061.1|7
1612142220000|2021-02-01 01:17:00|2061.2|2060.9|2061.8|2061.5|2062|2061.7|2061.2|2060.9|7
1612142250000|2021-02-01 01:17:30|2062.1|2061.8|2062.3|2062|2062.3|2062|2062.1|2061.8|9
1612142260000|2021-02-01 01:17:40|2062.4|2062.1|2062.3|2062|2062.4|2062.1|2062.3|2062|5
1612142270000|2021-02-01 01:17:50|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|3
1612142280000|2021-02-01 01:18:00|2062.3|2062|2063.4|2063.1|2063.4|2063.1|2062.3|2062|11
1612142290000|2021-02-01 01:18:10|2063.1|2062.8|2062.9|2062.6|2063.1|2062.8|2062.9|2062.6|8
1612142300000|2021-02-01 01:18:20|2062.6|2062.3|2062.1|2061.8|2062.6|2062.3|2062.1|2061.8|23
1612142310000|2021-02-01 01:18:30|2061.8|2061.5|2061.5|2061.2|2061.8|2061.5|2061.5|2061.2|3
1612142320000|2021-02-01 01:18:40|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|1
1612142340000|2021-02-01 01:19:00|2062.3|2062|2062.2|2061.9|2062.3|2062|2061.7|2061.4|5
1612142350000|2021-02-01 01:19:10|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|1
1612142360000|2021-02-01 01:19:20|2061.6|2061.3|2061|2060.7|2061.6|2061.3|2061|2060.7|10
1612142370000|2021-02-01 01:19:30|2060.3|2060|2060.4|2060.1|2060.4|2060.1|2060|2059.7|15
1612142380000|2021-02-01 01:19:40|2060.8|2060.5|2062|2061.7|2062|2061.7|2060.8|2060.5|3
1612142400000|2021-02-01 01:20:00|2061.7|2061.4|2062|2061.7|2062|2061.7|2061.7|2061.4|4
1612142410000|2021-02-01 01:20:10|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|1
1612142420000|2021-02-01 01:20:20|2061.3|2061|2061.3|2061|2061.3|2061|2061.3|2061|9
1612142430000|2021-02-01 01:20:30|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|1
1612142470000|2021-02-01 01:21:10|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|1
1612142480000|2021-02-01 01:21:20|2061.6|2061.3|2061.6|2061.3|2061.6|2061.3|2061.6|2061.3|1
1612142490000|2021-02-01 01:21:30|||||||||1
1612142500000|2021-02-01 01:21:40|2060.9|2060.6|2061.6|2061.3|2061.6|2061.3|2060.9|2060.6|6
1612142510000|2021-02-01 01:21:50|2062|2061.7|2062.2|2061.9|2062.2|2061.9|2062|2061.7|3
1612142520000|2021-02-01 01:22:00|2062.6|2062.3|2062.3|2062|2062.8|2062.5|2062.3|2062|4
1612142530000|2021-02-01 01:22:10|2062.9|2062.6|2063.7|2063.4|2063.7|2063.4|2062.9|2062.6|10
1612142540000|2021-02-01 01:22:20|2064.2|2063.9|2063.6|2063.3|2064.2|2063.9|2063.6|2063.3|22
1612142550000|2021-02-01 01:22:30|2063.4|2063.1|2064.1|2063.8|2064.1|2063.8|2063.4|2063.1|20
1612142560000|2021-02-01 01:22:40|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|3
1612142570000|2021-02-01 01:22:50|2063.7|2063.4|2063.4|2063.1|2063.7|2063.4|2063.4|2063.1|9
1612142580000|2021-02-01 01:23:00|2063|2062.7|2063.6|2063.3|2063.6|2063.3|2063|2062.7|6
1612142590000|2021-02-01 01:23:10|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|1
1612142600000|2021-02-01 01:23:20|2062.9|2062.6|2062.6|2062.3|2062.9|2062.6|2062.6|2062.3|11
1612142610000|2021-02-01 01:23:30|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|5
1612142620000|2021-02-01 01:23:40|2063.4|2063.1|2062.8|2062.5|2063.4|2063.1|2062.8|2062.5|2
1612142630000|2021-02-01 01:23:50|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|1
1612142670000|2021-02-01 01:24:30|2063.2|2062.9|2063.4|2063.1|2063.4|2063.1|2063.2|2062.9|6
1612142680000|2021-02-01 01:24:40|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|1
1612142700000|2021-02-01 01:25:00|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2
1612142710000|2021-02-01 01:25:10|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|6
1612142720000|2021-02-01 01:25:20|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|6
1612142740000|2021-02-01 01:25:40|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|12
1612142750000|2021-02-01 01:25:50|2064.4|2064.1|2064.5|2064.2|2064.5|2064.2|2063.8|2063.5|9
1612142760000|2021-02-01 01:26:00|2064|2063.7|2063.8|2063.5|2064|2063.7|2063.8|2063.5|2
1612142780000|2021-02-01 01:26:20|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|1
1612142800000|2021-02-01 01:26:40|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2
1612142830000|2021-02-01 01:27:10|2064.3|2064|2064|2063.7|2064.5|2064.2|2064|2063.7|36
1612142840000|2021-02-01 01:27:20|2064.6|2064.3|2063.9|2063.6|2064.6|2064.3|2063.9|2063.6|9
1612142850000|2021-02-01 01:27:30|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|1
1612142860000|2021-02-01 01:27:40|2064.2|2063.9|2064.5|2064.2|2064.5|2064.2|2064|2063.7|7
1612142870000|2021-02-01 01:27:50|2063.8|2063.5|2063.6|2063.3|2063.8|2063.5|2063.6|2063.3|5
1612142900000|2021-02-01 01:28:20|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|1
1612142910000|2021-02-01 01:28:30|2064.4|2064.1|2064.1|2063.8|2064.4|2064.1|2064.1|2063.8|13
1612142920000|2021-02-01 01:28:40|2064.6|2064.3|2065.3|2065|2065.9|2065.6|2064.6|2064.3|51
1612142930000|2021-02-01 01:28:50|2065|2064.7|2065.2|2064.9|2065.3|2065|2064.7|2064.4|9
1612142940000|2021-02-01 01:29:00|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|2
1612142950000|2021-02-01 01:29:10|2065.8|2065.5|2065.9|2065.6|2065.9|2065.6|2065.8|2065.5|9
1612142960000|2021-02-01 01:29:20|2066|2065.7|2065.5|2065.2|2066|2065.7|2064.9|2064.6|16
1612142970000|2021-02-01 01:29:30|2065.6|2065.3|2064.7|2064.4|2065.8|2065.5|2064.7|2064.4|10
1612142980000|2021-02-01 01:29:40|2064.9|2064.6|2065|2064.7|2065.3|2065|2064.9|2064.6|7
1612142990000|2021-02-01 01:29:50|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2
1612143000000|2021-02-01 01:30:00|2065.7|2065.4|2065.5|2065.2|2066.6|2066.3|2065.5|2065.2|29
1612143020000|2021-02-01 01:30:20|2066.6|2066.3|2065.6|2065.3|2066.6|2066.3|2065.6|2065.3|2
1612143030000|2021-02-01 01:30:30|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|4
1612143040000|2021-02-01 01:30:40|2065.1|2064.8|2065|2064.7|2065.1|2064.8|2065|2064.7|7
1612143050000|2021-02-01 01:30:50|2064.7|2064.4|2065.1|2064.8|2065.1|2064.8|2064.7|2064.4|3
1612143060000|2021-02-01 01:31:00|2065|2064.7|2065.2|2064.9|2065.2|2064.9|2065|2064.7|8
1612143070000|2021-02-01 01:31:10|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|1
1612143080000|2021-02-01 01:31:20|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|1
1612143090000|2021-02-01 01:31:30|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2
1612143100000|2021-02-01 01:31:40|2064.4|2064.1|2064.3|2064|2064.4|2064.1|2064.3|2064|3
1612143120000|2021-02-01 01:32:00|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|3
1612143130000|2021-02-01 01:32:10|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|5
1612143140000|2021-02-01 01:32:20|||||||||3
1612143150000|2021-02-01 01:32:30|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|3
1612143160000|2021-02-01 01:32:40|2063|2062.7|2063|2062.7|2063|2062.7|2063|2062.7|3
1612143170000|2021-02-01 01:32:50|2063.8|2063.5|2064.1|2063.8|2064.1|2063.8|2063.8|2063.5|3
1612143210000|2021-02-01 01:33:30|||||||||1
1612143220000|2021-02-01 01:33:40|||||||||4
1612143230000|2021-02-01 01:33:50|2064.3|2064|2065.8|2065.5|2065.8|2065.5|2064.3|2064|8
1612143240000|2021-02-01 01:34:00|2065.7|2065.4|2065.6|2065.3|2065.7|2065.4|2065.6|2065.3|4
1612143250000|2021-02-01 01:34:10|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2
1612143260000|2021-02-01 01:34:20|2064.5|2064.2|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|3
1612143270000|2021-02-01 01:34:30|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|1
1612143290000|2021-02-01 01:34:50|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|8
1612143300000|2021-02-01 01:35:00|||||||||3
1612143310000|2021-02-01 01:35:10|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|1
1612143330000|2021-02-01 01:35:30|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|14
1612143340000|2021-02-01 01:35:40|2064.6|2064.3|2065|2064.7|2065|2064.7|2064.6|2064.3|4
1612143360000|2021-02-01 01:36:00|2065.4|2065.1|2065.7|2065.4|2065.7|2065.4|2065.4|2065.1|6
1612143370000|2021-02-01 01:36:10|2065.5|2065.2|2065.7|2065.4|2065.7|2065.4|2065.5|2065.2|3
1612143390000|2021-02-01 01:36:30|2065.4|2065.1|2066|2065.7|2066|2065.7|2065.3|2065|8
1612143400000|2021-02-01 01:36:40|2066.1|2065.8|2066.2|2065.9|2066.2|2065.9|2065.8|2065.5|6
1612143410000|2021-02-01 01:36:50|2066|2065.7|2066.6|2066.3|2066.6|2066.3|2066|2065.7|35
1612143420000|2021-02-01 01:37:00|2066.4|2066.1|2066.6|2066.3|2066.6|2066.3|2066.4|2066.1|15
1612143440000|2021-02-01 01:37:20|||||||||1
1612143450000|2021-02-01 01:37:30|||||||||6
1612143470000|2021-02-01 01:37:50|2066.4|2066.1|2066.7|2066.4|2066.7|2066.4|2066.4|2066.1|5
1612143480000|2021-02-01 01:38:00|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2
1612143490000|2021-02-01 01:38:10|2066.7|2066.4|2066.6|2066.3|2066.7|2066.4|2065.9|2065.6|3
1612143500000|2021-02-01 01:38:20|||||||||1
1612143520000|2021-02-01 01:38:40|2066|2065.7|2065.8|2065.5|2066|2065.7|2065.8|2065.5|10
1612143530000|2021-02-01 01:38:50|2065.3|2065|2065.1|2064.8|2065.3|2065|2065.1|2064.8|3
1612143550000|2021-02-01 01:39:10|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|6
1612143580000|2021-02-01 01:39:40|2067.3|2067|2068.5|2068.2|2068.5|2068.2|2067.3|2067|65
1612143590000|2021-02-01 01:39:50|2068.2|2067.9|2068.8|2068.5|2068.8|2068.5|2068.1|2067.8|40
1612143600000|2021-02-01 01:40:00|2069|2068.7|2067.7|2067.4|2069.2|2068.9|2067.7|2067.4|37
1612143610000|2021-02-01 01:40:10|2067.8|2067.5|2067.6|2067.3|2067.8|2067.5|2067.4|2067.1|7
1612143620000|2021-02-01 01:40:20|2068.1|2067.8|2068.8|2068.5|2068.9|2068.6|2067.9|2067.6|18
1612143630000|2021-02-01 01:40:30|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|5
1612143640000|2021-02-01 01:40:40|2068.4|2068.1|2068|2067.7|2068.4|2068.1|2068|2067.7|8
1612143650000|2021-02-01 01:40:50|2068.1|2067.8|2067.6|2067.3|2068.1|2067.8|2067.6|2067.3|2
1612143660000|2021-02-01 01:41:00|2068|2067.7|2068.7|2068.4|2068.7|2068.4|2068|2067.7|13
1612143670000|2021-02-01 01:41:10|2068.6|2068.3|2068|2067.7|2068.6|2068.3|2068|2067.7|4
1612143680000|2021-02-01 01:41:20|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|1
1612143690000|2021-02-01 01:41:30|2067.4|2067.1|2068.1|2067.8|2068.1|2067.8|2067.2|2066.9|10
1612143700000|2021-02-01 01:41:40|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1612143710000|2021-02-01 01:41:50|2067.9|2067.6|2068|2067.7|2068|2067.7|2067.4|2067.1|5
1612143720000|2021-02-01 01:42:00|2067.1|2066.8|2067.4|2067.1|2067.4|2067.1|2066.9|2066.6|18
1612143730000|2021-02-01 01:42:10|2067.6|2067.3|2068.2|2067.9|2068.2|2067.9|2067.6|2067.3|11
1612143740000|2021-02-01 01:42:20|2067.6|2067.3|2068|2067.7|2068|2067.7|2067.6|2067.3|2
1612143760000|2021-02-01 01:42:40|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1612143770000|2021-02-01 01:42:50|2067.8|2067.5|2067.5|2067.2|2067.8|2067.5|2067.5|2067.2|2
1612143780000|2021-02-01 01:43:00|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|3
1612143800000|2021-02-01 01:43:20|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|1
1612143810000|2021-02-01 01:43:30|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1612143820000|2021-02-01 01:43:40|||||||||1
1612143830000|2021-02-01 01:43:50|2067.8|2067.5|2067.2|2066.9|2067.8|2067.5|2067.2|2066.9|9
1612143850000|2021-02-01 01:44:10|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|1
1612143860000|2021-02-01 01:44:20|2067.6|2067.3|2067.2|2066.9|2067.6|2067.3|2067.1|2066.8|7
1612143870000|2021-02-01 01:44:30|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1612143880000|2021-02-01 01:44:40|2067.4|2067.1|2067.8|2067.5|2067.8|2067.5|2067.4|2067.1|7
1612143890000|2021-02-01 01:44:50|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|4
1612143900000|2021-02-01 01:45:00|2066.6|2066.3|2065.7|2065.4|2067|2066.7|2065.7|2065.4|24
1612143910000|2021-02-01 01:45:10|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|1
1612143920000|2021-02-01 01:45:20|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|1
1612143930000|2021-02-01 01:45:30|2064.7|2064.4|2064.8|2064.5|2064.8|2064.5|2064.7|2064.4|4
1612143940000|2021-02-01 01:45:40|2064.6|2064.3|2063.8|2063.5|2064.7|2064.4|2063.8|2063.5|11
1612143950000|2021-02-01 01:45:50|2064.1|2063.8|2064.7|2064.4|2065.3|2065|2064.1|2063.8|13
1612143960000|2021-02-01 01:46:00|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|1
1612143970000|2021-02-01 01:46:10|2065.1|2064.8|2065.2|2064.9|2065.2|2064.9|2064.6|2064.3|4
1612143980000|2021-02-01 01:46:20|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2
1612143990000|2021-02-01 01:46:30|2064.8|2064.5|2064.7|2064.4|2064.8|2064.5|2064.7|2064.4|2
1612144000000|2021-02-01 01:46:40|2065.2|2064.9|2065.3|2065|2065.3|2065|2064.7|2064.4|3
1612144010000|2021-02-01 01:46:50|2065|2064.7|2065.7|2065.4|2065.7|2065.4|2065|2064.7|3
1612144020000|2021-02-01 01:47:00|2065.8|2065.5|2066.6|2066.3|2066.6|2066.3|2065.8|2065.5|4
1612144030000|2021-02-01 01:47:10|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|2
1612144040000|2021-02-01 01:47:20|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|2
1612144050000|2021-02-01 01:47:30|2066.8|2066.5|2066.1|2065.8|2066.8|2066.5|2066.1|2065.8|3
1612144060000|2021-02-01 01:47:40|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|1
1612144080000|2021-02-01 01:48:00|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|1
1612144090000|2021-02-01 01:48:10|||||||||1
1612144100000|2021-02-01 01:48:20|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|1
1612144110000|2021-02-01 01:48:30|||||||||1
1612144120000|2021-02-01 01:48:40|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|2
1612144130000|2021-02-01 01:48:50|2067.4|2067.1|2067.6|2067.3|2067.7|2067.4|2067.4|2067.1|16
1612144140000|2021-02-01 01:49:00|2067.8|2067.5|2066.8|2066.5|2068|2067.7|2066.8|2066.5|9
1612144150000|2021-02-01 01:49:10|2066.2|2065.9|2067.1|2066.8|2067.1|2066.8|2066.2|2065.9|2
1612144160000|2021-02-01 01:49:20|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2065.9|2065.6|3
1612144180000|2021-02-01 01:49:40|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2
1612144190000|2021-02-01 01:49:50|2066.1|2065.8|2066.2|2065.9|2066.2|2065.9|2066.1|2065.8|2
1612144200000|2021-02-01 01:50:00|2066.5|2066.2|2066|2065.7|2066.5|2066.2|2066|2065.7|5
1612144210000|2021-02-01 01:50:10|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|1
1612144220000|2021-02-01 01:50:20|2066.5|2066.2|2065.9|2065.6|2066.5|2066.2|2065.9|2065.6|3
1612144230000|2021-02-01 01:50:30|2066.1|2065.8|2065.3|2065|2066.1|2065.8|2065.3|2065|2
1612144260000|2021-02-01 01:51:00|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|3
1612144270000|2021-02-01 01:51:10|2065.6|2065.3|2065.9|2065.6|2065.9|2065.6|2065.6|2065.3|2
1612144300000|2021-02-01 01:51:40|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|1
1612144310000|2021-02-01 01:51:50|2066.8|2066.5|2066.7|2066.4|2066.8|2066.5|2066.7|2066.4|12
1612144320000|2021-02-01 01:52:00|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|1
1612144330000|2021-02-01 01:52:10|2066.7|2066.4|2066.6|2066.3|2066.7|2066.4|2066.4|2066.1|8
1612144350000|2021-02-01 01:52:30|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|1
1612144370000|2021-02-01 01:52:50|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|2
1612144400000|2021-02-01 01:53:20|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|11
1612144470000|2021-02-01 01:54:30|2065.6|2065.3|2065.3|2065|2065.6|2065.3|2065.3|2065|3
1612144480000|2021-02-01 01:54:40|2065.6|2065.3|2065.9|2065.6|2065.9|2065.6|2065.6|2065.3|2
1612144510000|2021-02-01 01:55:10|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|1
1612144520000|2021-02-01 01:55:20|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|1
1612144550000|2021-02-01 01:55:50|2066.1|2065.8|2065.5|2065.2|2066.1|2065.8|2065.5|2065.2|5
1612144560000|2021-02-01 01:56:00|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|2
1612144630000|2021-02-01 01:57:10|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|1
1612144650000|2021-02-01 01:57:30|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|1
1612144680000|2021-02-01 01:58:00|||||||||1
1612144730000|2021-02-01 01:58:50|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2
1612144750000|2021-02-01 01:59:10|2065.1|2064.8|2065.9|2065.6|2065.9|2065.6|2065.1|2064.8|5
1612144780000|2021-02-01 01:59:40|2065.2|2064.9|2065.1|2064.8|2065.2|2064.9|2065.1|2064.8|3
1612144790000|2021-02-01 01:59:50|2065.3|2065|2065.4|2065.1|2065.4|2065.1|2065.3|2065|2
1612144800000|2021-02-01 02:00:00|2065.3|2065|2065.3|2065|2065.3|2065|2065.1|2064.8|4
1612144810000|2021-02-01 02:00:10|2065.6|2065.3|2065.8|2065.5|2065.8|2065.5|2065.6|2065.3|2
1612144820000|2021-02-01 02:00:20|2066.1|2065.8|2066.5|2066.2|2066.5|2066.2|2066.1|2065.8|4
1612144830000|2021-02-01 02:00:30|2066.6|2066.3|2066.8|2066.5|2066.8|2066.5|2066.6|2066.3|3
1612144840000|2021-02-01 02:00:40|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|1
1612144860000|2021-02-01 02:01:00|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|1
1612144870000|2021-02-01 02:01:10|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|6
1612144900000|2021-02-01 02:01:40|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|1
1612144930000|2021-02-01 02:02:10|2066.1|2065.8|2066.5|2066.2|2066.5|2066.2|2066.1|2065.8|2
1612144950000|2021-02-01 02:02:30|2066.3|2066|2065.9|2065.6|2066.3|2066|2065.9|2065.6|2
1612144960000|2021-02-01 02:02:40|2066.7|2066.4|2067|2066.7|2067|2066.7|2066.7|2066.4|3
1612144980000|2021-02-01 02:03:00|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1612144990000|2021-02-01 02:03:10|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|3
1612145020000|2021-02-01 02:03:40|2068|2067.7|2068.3|2068|2068.3|2068|2067.8|2067.5|3
1612145030000|2021-02-01 02:03:50|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2
1612145040000|2021-02-01 02:04:00|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|2
1612145050000|2021-02-01 02:04:10|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|9
1612145060000|2021-02-01 02:04:20|2069|2068.7|2069.1|2068.8|2069.6|2069.3|2069|2068.7|23
1612145070000|2021-02-01 02:04:30|2069.2|2068.9|2069.5|2069.2|2069.5|2069.2|2068.9|2068.6|5
1612145080000|2021-02-01 02:04:40|2069|2068.7|2069.3|2069|2069.3|2069|2069|2068.7|12
1612145090000|2021-02-01 02:04:50|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1612145100000|2021-02-01 02:05:00|||||||||3
1612145110000|2021-02-01 02:05:10|2068.7|2068.4|2067.8|2067.5|2068.7|2068.4|2067.8|2067.5|2
1612145120000|2021-02-01 02:05:20|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|3
1612145180000|2021-02-01 02:06:20|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|4
1612145190000|2021-02-01 02:06:30|2067.7|2067.4|2067.3|2067|2067.7|2067.4|2067.3|2067|2
1612145220000|2021-02-01 02:07:00|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|6
1612145230000|2021-02-01 02:07:10|2066.8|2066.5|2066.7|2066.4|2066.8|2066.5|2066.7|2066.4|2
1612145240000|2021-02-01 02:07:20|2067.3|2067|2067.1|2066.8|2067.3|2067|2067.1|2066.8|2
1612145250000|2021-02-01 02:07:30|||||||||1
1612145270000|2021-02-01 02:07:50|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|1
1612145280000|2021-02-01 02:08:00|2066.1|2065.8|2066|2065.7|2066.1|2065.8|2066|2065.7|5
1612145290000|2021-02-01 02:08:10|2065.7|2065.4|2066.3|2066|2066.3|2066|2065.7|2065.4|7
1612145300000|2021-02-01 02:08:20|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|1
1612145320000|2021-02-01 02:08:40|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|1
1612145340000|2021-02-01 02:09:00|2066.4|2066.1|2066.9|2066.6|2067.4|2067.1|2066.4|2066.1|33
1612145350000|2021-02-01 02:09:10|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|3
1612145380000|2021-02-01 02:09:40|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|3
1612145390000|2021-02-01 02:09:50|2066.1|2065.8|2065.9|2065.6|2066.1|2065.8|2065.9|2065.6|5
1612145420000|2021-02-01 02:10:20|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2
1612145440000|2021-02-01 02:10:40|2066|2065.7|2066.4|2066.1|2066.4|2066.1|2066|2065.7|11
1612145490000|2021-02-01 02:11:30|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|1
1612145510000|2021-02-01 02:11:50|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|4
1612145520000|2021-02-01 02:12:00|2066.9|2066.6|2067.3|2067|2067.3|2067|2066.9|2066.6|3
1612145540000|2021-02-01 02:12:20|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|3
1612145550000|2021-02-01 02:12:30|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1612145590000|2021-02-01 02:13:10|2068.2|2067.9|2068.3|2068|2068.3|2068|2068.2|2067.9|3
1612145600000|2021-02-01 02:13:20|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1612145620000|2021-02-01 02:13:40|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1612145650000|2021-02-01 02:14:10|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1612145690000|2021-02-01 02:14:50|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1612145710000|2021-02-01 02:15:10|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|1
1612145720000|2021-02-01 02:15:20|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1612145730000|2021-02-01 02:15:30|2067.3|2067|2067.4|2067.1|2068.3|2068|2067.3|2067|6
1612145770000|2021-02-01 02:16:10|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2
1612145800000|2021-02-01 02:16:40|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2067.9|2067.6|5
1612145810000|2021-02-01 02:16:50|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2068|2067.7|7
1612145820000|2021-02-01 02:17:00|2067.8|2067.5|2067.6|2067.3|2067.8|2067.5|2067.6|2067.3|6
1612145840000|2021-02-01 02:17:20|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|1
1612145910000|2021-02-01 02:18:30|2066.7|2066.4|2066.6|2066.3|2066.7|2066.4|2066.6|2066.3|2
1612145920000|2021-02-01 02:18:40|2066.3|2066|2066.2|2065.9|2066.3|2066|2066.1|2065.8|7
1612145930000|2021-02-01 02:18:50|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|1
1612145950000|2021-02-01 02:19:10|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|5
1612145970000|2021-02-01 02:19:30|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|1
1612146000000|2021-02-01 02:20:00|2067.9|2067.6|2068.5|2068.2|2068.5|2068.2|2067.9|2067.6|2
1612146010000|2021-02-01 02:20:10|2068.6|2068.3|2071.2|2070.9|2071.8|2071.5|2068.6|2068.3|37
1612146020000|2021-02-01 02:20:20|2071.1|2070.8|2070.3|2070|2071.1|2070.8|2069.7|2069.4|11
1612146030000|2021-02-01 02:20:30|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|1
1612146040000|2021-02-01 02:20:40|2070.2|2069.9|2070.7|2070.4|2070.7|2070.4|2069.8|2069.5|19
1612146060000|2021-02-01 02:21:00|2071|2070.7|2070.3|2070|2071|2070.7|2070.3|2070|8
1612146070000|2021-02-01 02:21:10|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2
1612146080000|2021-02-01 02:21:20|2070.9|2070.6|2070.8|2070.5|2071.1|2070.8|2070.8|2070.5|7
1612146090000|2021-02-01 02:21:30|2070.9|2070.6|2071.5|2071.2|2071.5|2071.2|2070.9|2070.6|10
1612146100000|2021-02-01 02:21:40|2071.1|2070.8|2070.9|2070.6|2071.1|2070.8|2070.9|2070.6|16
1612146110000|2021-02-01 02:21:50|2071.3|2071|2071.4|2071.1|2071.4|2071.1|2070.9|2070.6|6
1612146120000|2021-02-01 02:22:00|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|3
1612146130000|2021-02-01 02:22:10|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.6|2071.3|10
1612146140000|2021-02-01 02:22:20|2071.2|2070.9|2070.4|2070.1|2071.6|2071.3|2070.4|2070.1|5
1612146160000|2021-02-01 02:22:40|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|2
1612146170000|2021-02-01 02:22:50|||||||||1
1612146180000|2021-02-01 02:23:00|2071.1|2070.8|2070.7|2070.4|2071.5|2071.2|2070.7|2070.4|4
1612146190000|2021-02-01 02:23:10|||||||||1
1612146200000|2021-02-01 02:23:20|2070.6|2070.3|2070.3|2070|2070.6|2070.3|2070.3|2070|8
1612146210000|2021-02-01 02:23:30|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2
1612146220000|2021-02-01 02:23:40|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|5
1612146250000|2021-02-01 02:24:10|2071.2|2070.9|2071.1|2070.8|2071.2|2070.9|2071.1|2070.8|3
1612146260000|2021-02-01 02:24:20|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|1
1612146270000|2021-02-01 02:24:30|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|3
1612146280000|2021-02-01 02:24:40|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|1
1612146300000|2021-02-01 02:25:00|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|2
1612146330000|2021-02-01 02:25:30|2069.8|2069.5|2069.4|2069.1|2069.8|2069.5|2069.4|2069.1|4
1612146340000|2021-02-01 02:25:40|2069.3|2069|2069.8|2069.5|2069.8|2069.5|2069.3|2069|7
1612146360000|2021-02-01 02:26:00|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1612146370000|2021-02-01 02:26:10|2069.5|2069.2|2069.2|2068.9|2069.5|2069.2|2069.2|2068.9|8
1612146380000|2021-02-01 02:26:20|2069.1|2068.8|2069.6|2069.3|2069.6|2069.3|2069.1|2068.8|4
1612146390000|2021-02-01 02:26:30|2069.8|2069.5|2069.6|2069.3|2070.3|2070|2069.6|2069.3|4
1612146430000|2021-02-01 02:27:10|2069.1|2068.8|2069|2068.7|2069.1|2068.8|2069|2068.7|3
1612146440000|2021-02-01 02:27:20|2068.8|2068.5|2068.6|2068.3|2068.8|2068.5|2068.6|2068.3|6
1612146450000|2021-02-01 02:27:30|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2
1612146490000|2021-02-01 02:28:10|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1612146500000|2021-02-01 02:28:20|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2
1612146510000|2021-02-01 02:28:30|2068.2|2067.9|2068|2067.7|2068.2|2067.9|2068|2067.7|5
1612146520000|2021-02-01 02:28:40|2068.1|2067.8|2068.2|2067.9|2068.2|2067.9|2068.1|2067.8|4
1612146540000|2021-02-01 02:29:00|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|1
1612146580000|2021-02-01 02:29:40|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2
1612146600000|2021-02-01 02:30:00|2067.9|2067.6|2068.2|2067.9|2068.3|2068|2067.9|2067.6|8
1612146610000|2021-02-01 02:30:10|||||||||3
1612146620000|2021-02-01 02:30:20|2068.3|2068|2068.1|2067.8|2068.3|2068|2068.1|2067.8|2
1612146630000|2021-02-01 02:30:30|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1612146650000|2021-02-01 02:30:50|2068.3|2068|2068.1|2067.8|2068.6|2068.3|2068.1|2067.8|3
1612146660000|2021-02-01 02:31:00|||||||||1
1612146670000|2021-02-01 02:31:10|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1612146710000|2021-02-01 02:31:50|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|1
1612146750000|2021-02-01 02:32:30|||||||||1
1612146760000|2021-02-01 02:32:40|2067.6|2067.3|2067.3|2067|2067.6|2067.3|2067.3|2067|4
1612146770000|2021-02-01 02:32:50|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|2
1612146780000|2021-02-01 02:33:00|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|5
1612146790000|2021-02-01 02:33:10|2067.6|2067.3|2068.2|2067.9|2068.2|2067.9|2067.6|2067.3|5
1612146820000|2021-02-01 02:33:40|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|1
1612146830000|2021-02-01 02:33:50|2066.5|2066.2|2066|2065.7|2066.5|2066.2|2066|2065.7|6
1612146840000|2021-02-01 02:34:00|2066.5|2066.2|2066.7|2066.4|2066.7|2066.4|2066.1|2065.8|4
1612146850000|2021-02-01 02:34:10|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|1
1612146890000|2021-02-01 02:34:50|||||||||1
1612146900000|2021-02-01 02:35:00|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2
1612146910000|2021-02-01 02:35:10|2065.5|2065.2|2065.1|2064.8|2065.8|2065.5|2065.1|2064.8|8
1612146920000|2021-02-01 02:35:20|2065.4|2065.1|2066.6|2066.3|2066.6|2066.3|2065.4|2065.1|11
1612146930000|2021-02-01 02:35:30|2066.8|2066.5|2066.6|2066.3|2066.8|2066.5|2066.4|2066.1|3
1612146940000|2021-02-01 02:35:40|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|1
1612146970000|2021-02-01 02:36:10|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|1
1612146990000|2021-02-01 02:36:30|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|3
1612147020000|2021-02-01 02:37:00|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2
1612147030000|2021-02-01 02:37:10|2066.3|2066|2065.8|2065.5|2066.3|2066|2065.8|2065.5|3
1612147040000|2021-02-01 02:37:20|||||||||1
1612147050000|2021-02-01 02:37:30|2066.4|2066.1|2067.1|2066.8|2067.1|2066.8|2066.4|2066.1|7
1612147060000|2021-02-01 02:37:40|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|1
1612147080000|2021-02-01 02:38:00|2066.1|2065.8|2065|2064.7|2066.1|2065.8|2065|2064.7|4
1612147090000|2021-02-01 02:38:10|||||||||4
1612147110000|2021-02-01 02:38:30|2064.4|2064.1|2064.6|2064.3|2064.6|2064.3|2064.4|2064.1|8
1612147120000|2021-02-01 02:38:40|2064.3|2064|2064.7|2064.4|2064.7|2064.4|2064|2063.7|9
1612147130000|2021-02-01 02:38:50|2065.1|2064.8|2064.4|2064.1|2065.1|2064.8|2064.4|2064.1|21
1612147150000|2021-02-01 02:39:10|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2
1612147160000|2021-02-01 02:39:20|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|1
1612147180000|2021-02-01 02:39:40|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|3
1612147190000|2021-02-01 02:39:50|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2
1612147200000|2021-02-01 02:40:00|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|1
1612147240000|2021-02-01 02:40:40|2065.8|2065.5|2066.5|2066.2|2066.5|2066.2|2065.8|2065.5|4
1612147260000|2021-02-01 02:41:00|||||||||2
1612147270000|2021-02-01 02:41:10|2065.8|2065.5|2065.3|2065|2065.8|2065.5|2065.3|2065|3
1612147310000|2021-02-01 02:41:50|2065.2|2064.9|2065.6|2065.3|2065.6|2065.3|2065.2|2064.9|2
1612147370000|2021-02-01 02:42:50|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|6
1612147380000|2021-02-01 02:43:00|2068.4|2068.1|2068.6|2068.3|2068.6|2068.3|2068.4|2068.1|6
1612147390000|2021-02-01 02:43:10|2069.6|2069.3|2069.5|2069.2|2069.8|2069.5|2069.5|2069.2|5
1612147400000|2021-02-01 02:43:20|2070.2|2069.9|2070.3|2070|2070.3|2070|2070.2|2069.9|6
1612147410000|2021-02-01 02:43:30|2069.7|2069.4|2069.1|2068.8|2069.7|2069.4|2069.1|2068.8|19
1612147430000|2021-02-01 02:43:50|2069.8|2069.5|2069.9|2069.6|2070.4|2070.1|2069.8|2069.5|6
1612147440000|2021-02-01 02:44:00|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1612147450000|2021-02-01 02:44:10|2070.1|2069.8|2069.5|2069.2|2070.1|2069.8|2069.5|2069.2|2
1612147460000|2021-02-01 02:44:20|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|3
1612147470000|2021-02-01 02:44:30|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1612147480000|2021-02-01 02:44:40|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1612147500000|2021-02-01 02:45:00|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|1
1612147510000|2021-02-01 02:45:10|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2
1612147520000|2021-02-01 02:45:20|2069.3|2069|2068.6|2068.3|2069.3|2069|2068.6|2068.3|3
1612147530000|2021-02-01 02:45:30|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2
1612147540000|2021-02-01 02:45:40|2069.4|2069.1|2070.2|2069.9|2070.3|2070|2069.4|2069.1|5
1612147580000|2021-02-01 02:46:20|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2
1612147610000|2021-02-01 02:46:50|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|3
1612147620000|2021-02-01 02:47:00|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|5
1612147650000|2021-02-01 02:47:30|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2
1612147660000|2021-02-01 02:47:40|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1612147680000|2021-02-01 02:48:00|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|3
1612147700000|2021-02-01 02:48:20|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1612147710000|2021-02-01 02:48:30|2068.4|2068.1|2068.2|2067.9|2068.4|2068.1|2068.2|2067.9|4
1612147720000|2021-02-01 02:48:40|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|18
1612147760000|2021-02-01 02:49:20|2067.7|2067.4|2067.8|2067.5|2067.9|2067.6|2067.7|2067.4|3
1612147770000|2021-02-01 02:49:30|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1612147780000|2021-02-01 02:49:40|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|1
1612147790000|2021-02-01 02:49:50|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1612147820000|2021-02-01 02:50:20|2067.7|2067.4|2067.8|2067.5|2067.8|2067.5|2067.7|2067.4|4
1612147840000|2021-02-01 02:50:40|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|6
1612147900000|2021-02-01 02:51:40|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1612147920000|2021-02-01 02:52:00|2068.9|2068.6|2069.2|2068.9|2069.2|2068.9|2068.9|2068.6|5
1612147970000|2021-02-01 02:52:50|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1612148010000|2021-02-01 02:53:30|2068.3|2068|2068.9|2068.6|2068.9|2068.6|2067.9|2067.6|4
1612148030000|2021-02-01 02:53:50|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1612148050000|2021-02-01 02:54:10|2068.3|2068|2069.2|2068.9|2069.2|2068.9|2068.1|2067.8|4
1612148070000|2021-02-01 02:54:30|2068.7|2068.4|2068.5|2068.2|2068.7|2068.4|2067.8|2067.5|4
1612148100000|2021-02-01 02:55:00|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2
1612148130000|2021-02-01 02:55:30|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1612148200000|2021-02-01 02:56:40|2068|2067.7|2068.3|2068|2068.3|2068|2068|2067.7|3
1612148220000|2021-02-01 02:57:00|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1612148260000|2021-02-01 02:57:40|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|1
1612148290000|2021-02-01 02:58:10|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|3
1612148300000|2021-02-01 02:58:20|||||||||2
1612148330000|2021-02-01 02:58:50|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1612148340000|2021-02-01 02:59:00|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|1
1612148360000|2021-02-01 02:59:20|2069.6|2069.3|2069.7|2069.4|2069.7|2069.4|2069.6|2069.3|2
1612148370000|2021-02-01 02:59:30|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|1
1612148390000|2021-02-01 02:59:50|2069.9|2069.6|2070.1|2069.8|2070.9|2070.6|2069.9|2069.6|8
1612148400000|2021-02-01 03:00:00|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|2
1612148420000|2021-02-01 03:00:20|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|2
1612148440000|2021-02-01 03:00:40|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|5
1612148460000|2021-02-01 03:01:00|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|2
1612148570000|2021-02-01 03:02:50|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|1
1612148580000|2021-02-01 03:03:00|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|9
1612148610000|2021-02-01 03:03:30|2070.7|2070.4|2070.5|2070.2|2070.7|2070.4|2070.5|2070.2|9
1612148620000|2021-02-01 03:03:40|2071.5|2071.2|2071.9|2071.6|2071.9|2071.6|2071.5|2071.2|5
1612148630000|2021-02-01 03:03:50|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2
1612148640000|2021-02-01 03:04:00|2071|2070.7|2071.9|2071.6|2072.5|2072.2|2071|2070.7|43
1612148650000|2021-02-01 03:04:10|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|1
1612148660000|2021-02-01 03:04:20|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|1
1612148670000|2021-02-01 03:04:30|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|2
1612148680000|2021-02-01 03:04:40|2071.8|2071.5|2071.6|2071.3|2071.8|2071.5|2071.6|2071.3|3
1612148720000|2021-02-01 03:05:20|||||||||3
1612148760000|2021-02-01 03:06:00|2072|2071.7|2072.8|2072.5|2073.4|2073.1|2072|2071.7|35
1612148770000|2021-02-01 03:06:10|2072.9|2072.6|2072.3|2072|2072.9|2072.6|2072.3|2072|2
1612148780000|2021-02-01 03:06:20|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2
1612148800000|2021-02-01 03:06:40|2072.4|2072.1|2072.7|2072.4|2072.7|2072.4|2072.3|2072|6
1612148820000|2021-02-01 03:07:00|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2
1612148830000|2021-02-01 03:07:10|2072|2071.7|2072.5|2072.2|2072.5|2072.2|2072|2071.7|3
1612148860000|2021-02-01 03:07:40|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|1
1612148890000|2021-02-01 03:08:10|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|4
1612148900000|2021-02-01 03:08:20|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|1
1612148920000|2021-02-01 03:08:40|||||||||1
1612148930000|2021-02-01 03:08:50|||||||||4
1612148960000|2021-02-01 03:09:20|2072|2071.7|2072.8|2072.5|2072.8|2072.5|2072|2071.7|3
1612148980000|2021-02-01 03:09:40|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.6|2071.3|11
1612148990000|2021-02-01 03:09:50|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2
1612149000000|2021-02-01 03:10:00|2071.7|2071.4|2071.3|2071|2071.7|2071.4|2071.3|2071|4
1612149010000|2021-02-01 03:10:10|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|1
1612149020000|2021-02-01 03:10:20|2070.8|2070.5|2071.1|2070.8|2071.2|2070.9|2070.8|2070.5|4
1612149050000|2021-02-01 03:10:50|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|3
1612149060000|2021-02-01 03:11:00|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|1
1612149070000|2021-02-01 03:11:10|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2
1612149100000|2021-02-01 03:11:40|2070.4|2070.1|2071.3|2071|2071.3|2071|2070.4|2070.1|2
1612149120000|2021-02-01 03:12:00|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1612149130000|2021-02-01 03:12:10|2070.4|2070.1|2070.9|2070.6|2070.9|2070.6|2070.4|2070.1|4
1612149140000|2021-02-01 03:12:20|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|1
1612149150000|2021-02-01 03:12:30|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|2
1612149160000|2021-02-01 03:12:40|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070.5|2070.2|8
1612149170000|2021-02-01 03:12:50|2069.8|2069.5|2070.6|2070.3|2070.6|2070.3|2069.8|2069.5|4
1612149210000|2021-02-01 03:13:30|||||||||6
1612149220000|2021-02-01 03:13:40|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|1
1612149240000|2021-02-01 03:14:00|2070.9|2070.6|2071.7|2071.4|2071.7|2071.4|2070.9|2070.6|15
1612149250000|2021-02-01 03:14:10|2071.9|2071.6|2072.7|2072.4|2072.7|2072.4|2071.9|2071.6|5
1612149260000|2021-02-01 03:14:20|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1612149270000|2021-02-01 03:14:30|2071.5|2071.2|2071.9|2071.6|2071.9|2071.6|2071.5|2071.2|3
1612149300000|2021-02-01 03:15:00|||||||||1
1612149310000|2021-02-01 03:15:10|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|1
1612149350000|2021-02-01 03:15:50|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|3
1612149380000|2021-02-01 03:16:20|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|1
1612149390000|2021-02-01 03:16:30|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|1
1612149430000|2021-02-01 03:17:10|||||||||2
1612149450000|2021-02-01 03:17:30|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|1
1612149460000|2021-02-01 03:17:40|2070.5|2070.2|2070.1|2069.8|2070.5|2070.2|2070.1|2069.8|2
1612149500000|2021-02-01 03:18:20|2071|2070.7|2071.6|2071.3|2071.6|2071.3|2071|2070.7|7
1612149510000|2021-02-01 03:18:30|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1612149530000|2021-02-01 03:18:50|2071.5|2071.2|2072.1|2071.8|2072.1|2071.8|2071.5|2071.2|5
1612149540000|2021-02-01 03:19:00|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1612149550000|2021-02-01 03:19:10|2073.3|2073|2073|2072.7|2073.3|2073|2073|2072.7|6
1612149580000|2021-02-01 03:19:40|2073.6|2073.3|2075.5|2075.2|2075.5|2075.2|2073.6|2073.3|42
1612149590000|2021-02-01 03:19:50|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|8
1612149600000|2021-02-01 03:20:00|2074.3|2074|2074.2|2073.9|2074.3|2074|2074.2|2073.9|3
1612149610000|2021-02-01 03:20:10|2075.2|2074.9|2075.6|2075.3|2075.6|2075.3|2075.2|2074.9|5
1612149620000|2021-02-01 03:20:20|2075|2074.7|2076.4|2076.1|2076.5|2076.2|2074.7|2074.4|15
1612149630000|2021-02-01 03:20:30|2076.5|2076.2|2076.1|2075.8|2076.5|2076.2|2076.1|2075.8|4
1612149640000|2021-02-01 03:20:40|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2
1612149650000|2021-02-01 03:20:50|2075.8|2075.5|2075.1|2074.8|2076.2|2075.9|2075.1|2074.8|10
1612149680000|2021-02-01 03:21:20|2076.6|2076.3|2076.8|2076.5|2076.8|2076.5|2076.6|2076.3|118
1612149690000|2021-02-01 03:21:30|2076.6|2076.3|2077.9|2077.6|2078.2|2077.9|2076.6|2076.3|115
1612149700000|2021-02-01 03:21:40|2078|2077.7|2077.9|2077.6|2078|2077.7|2077.9|2077.6|15
1612149710000|2021-02-01 03:21:50|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.6|2077.3|6
1612149720000|2021-02-01 03:22:00|2078.2|2077.9|2078.7|2078.4|2078.7|2078.4|2078.2|2077.9|19
1612149740000|2021-02-01 03:22:20|2078.9|2078.6|2077.4|2077.1|2078.9|2078.6|2077.4|2077.1|3
1612149750000|2021-02-01 03:22:30|2077.7|2077.4|2078.1|2077.8|2078.1|2077.8|2077.7|2077.4|4
1612149760000|2021-02-01 03:22:40|2078|2077.7|2078.2|2077.9|2078.2|2077.9|2077.9|2077.6|16
1612149790000|2021-02-01 03:23:10|2077.4|2077.1|2077.6|2077.3|2078.5|2078.2|2077.4|2077.1|5
1612149800000|2021-02-01 03:23:20|2077.3|2077|2078.2|2077.9|2078.2|2077.9|2077.3|2077|3
1612149840000|2021-02-01 03:24:00|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|1
1612149850000|2021-02-01 03:24:10|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|6
1612149860000|2021-02-01 03:24:20|2077.6|2077.3|2078.2|2077.9|2078.2|2077.9|2077.6|2077.3|2
1612149870000|2021-02-01 03:24:30|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|3
1612149890000|2021-02-01 03:24:50|2077|2076.7|2076.8|2076.5|2077.5|2077.2|2076.8|2076.5|5
1612149900000|2021-02-01 03:25:00|2077.1|2076.8|2078.4|2078.1|2078.4|2078.1|2077.1|2076.8|12
1612149910000|2021-02-01 03:25:10|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2
1612149920000|2021-02-01 03:25:20|2078.6|2078.3|2079|2078.7|2079|2078.7|2078.3|2078|8
1612149930000|2021-02-01 03:25:30|||||||||1
1612149950000|2021-02-01 03:25:50|2078.2|2077.9|2078.8|2078.5|2078.8|2078.5|2078.2|2077.9|4
1612149970000|2021-02-01 03:26:10|2077.9|2077.6|2078.5|2078.2|2078.5|2078.2|2077.9|2077.6|8
1612149980000|2021-02-01 03:26:20|2077.3|2077|2077.9|2077.6|2077.9|2077.6|2077.3|2077|2
1612150000000|2021-02-01 03:26:40|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|5
1612150040000|2021-02-01 03:27:20|2077.1|2076.8|2077.7|2077.4|2077.7|2077.4|2077.1|2076.8|5
1612150050000|2021-02-01 03:27:30|2077.2|2076.9|2076.8|2076.5|2077.2|2076.9|2076.8|2076.5|2
1612150060000|2021-02-01 03:27:40|2077.2|2076.9|2077.2|2076.9|2077.6|2077.3|2077.2|2076.9|4
1612150100000|2021-02-01 03:28:20|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2
1612150110000|2021-02-01 03:28:30|2078.1|2077.8|2078.2|2077.9|2078.8|2078.5|2078.1|2077.8|3
1612150120000|2021-02-01 03:28:40|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|1
1612150140000|2021-02-01 03:29:00|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|3
1612150160000|2021-02-01 03:29:20|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|1
1612150170000|2021-02-01 03:29:30|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|4
1612150210000|2021-02-01 03:30:10|2078.5|2078.2|2078.8|2078.5|2078.8|2078.5|2078.5|2078.2|5
1612150220000|2021-02-01 03:30:20|2078.7|2078.4|2078.1|2077.8|2078.7|2078.4|2078.1|2077.8|7
1612150250000|2021-02-01 03:30:50|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|1
1612150260000|2021-02-01 03:31:00|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|3
1612150270000|2021-02-01 03:31:10|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|3
1612150280000|2021-02-01 03:31:20|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|1
1612150290000|2021-02-01 03:31:30|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|4
1612150310000|2021-02-01 03:31:50|2078.2|2077.9|2078.2|2077.9|2079.3|2079|2078.2|2077.9|62
1612150370000|2021-02-01 03:32:50|||||||||2
1612150380000|2021-02-01 03:33:00|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|4
1612150390000|2021-02-01 03:33:10|2077.9|2077.6|2077.6|2077.3|2077.9|2077.6|2077.6|2077.3|9
1612150420000|2021-02-01 03:33:40|2077.7|2077.4|2078.2|2077.9|2078.2|2077.9|2077.7|2077.4|2
1612150430000|2021-02-01 03:33:50|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|1
1612150440000|2021-02-01 03:34:00|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|5
1612150450000|2021-02-01 03:34:10|2078.4|2078.1|2079.1|2078.8|2079.1|2078.8|2078.4|2078.1|5
1612150460000|2021-02-01 03:34:20|2079.2|2078.9|2079.6|2079.3|2079.6|2079.3|2079.2|2078.9|39
1612150470000|2021-02-01 03:34:30|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|1
1612150480000|2021-02-01 03:34:40|2079.6|2079.3|2080.5|2080.2|2080.5|2080.2|2079.1|2078.8|14
1612150490000|2021-02-01 03:34:50|2080.2|2079.9|2080|2079.7|2080.2|2079.9|2080|2079.7|3
1612150500000|2021-02-01 03:35:00|2079.7|2079.4|2079.4|2079.1|2079.7|2079.4|2079.4|2079.1|3
1612150510000|2021-02-01 03:35:10|2079.9|2079.6|2079.6|2079.3|2079.9|2079.6|2079.6|2079.3|2
1612150540000|2021-02-01 03:35:40|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|1
1612150550000|2021-02-01 03:35:50|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|1
1612150590000|2021-02-01 03:36:30|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.5|2078.2|9
1612150600000|2021-02-01 03:36:40|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2
1612150610000|2021-02-01 03:36:50|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2
1612150620000|2021-02-01 03:37:00|2079.6|2079.3|2079.9|2079.6|2079.9|2079.6|2079.4|2079.1|31
1612150630000|2021-02-01 03:37:10|2080.3|2080|2080.6|2080.3|2080.6|2080.3|2080.3|2080|6
1612150640000|2021-02-01 03:37:20|2080.8|2080.5|2080.7|2080.4|2080.8|2080.5|2080.5|2080.2|25
1612150650000|2021-02-01 03:37:30|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|14
1612150660000|2021-02-01 03:37:40|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|1
1612150680000|2021-02-01 03:38:00|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|8
1612150690000|2021-02-01 03:38:10|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1612150700000|2021-02-01 03:38:20|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|1
1612150710000|2021-02-01 03:38:30|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|1
1612150720000|2021-02-01 03:38:40|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|1
1612150730000|2021-02-01 03:38:50|2079.6|2079.3|2078.8|2078.5|2079.6|2079.3|2078.8|2078.5|2
1612150740000|2021-02-01 03:39:00|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|4
1612150750000|2021-02-01 03:39:10|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.1|2077.8|7
1612150760000|2021-02-01 03:39:20|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|1
1612150780000|2021-02-01 03:39:40|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|33
1612150790000|2021-02-01 03:39:50|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|11
1612150800000|2021-02-01 03:40:00|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2
1612150860000|2021-02-01 03:41:00|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1612150870000|2021-02-01 03:41:10|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2
1612150900000|2021-02-01 03:41:40|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|1
1612150910000|2021-02-01 03:41:50|||||||||1
1612150920000|2021-02-01 03:42:00|2079.3|2079|2080.1|2079.8|2080.1|2079.8|2079.3|2079|2
1612150930000|2021-02-01 03:42:10|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|1
1612150970000|2021-02-01 03:42:50|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|1
1612150980000|2021-02-01 03:43:00|2080.3|2080|2080.8|2080.5|2080.8|2080.5|2080.3|2080|3
1612150990000|2021-02-01 03:43:10|2081.3|2081|2081.6|2081.3|2081.6|2081.3|2081.3|2081|8
1612151010000|2021-02-01 03:43:30|2082.1|2081.8|2081.9|2081.6|2082.2|2081.9|2081.9|2081.6|17
1612151030000|2021-02-01 03:43:50|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.5|2081.2|2
1612151040000|2021-02-01 03:44:00|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|3
1612151060000|2021-02-01 03:44:20|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|1
1612151070000|2021-02-01 03:44:30|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1612151080000|2021-02-01 03:44:40|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2
1612151100000|2021-02-01 03:45:00|2082.2|2081.9|2082.5|2082.2|2082.5|2082.2|2082.2|2081.9|3
1612151110000|2021-02-01 03:45:10|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|10
1612151120000|2021-02-01 03:45:20|2082.2|2081.9|2081.9|2081.6|2082.6|2082.3|2081.9|2081.6|4
1612151130000|2021-02-01 03:45:30|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|8
1612151140000|2021-02-01 03:45:40|||||||||3
1612151150000|2021-02-01 03:45:50|2082.2|2081.9|2081.7|2081.4|2082.2|2081.9|2081.7|2081.4|16
1612151160000|2021-02-01 03:46:00|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.6|2081.3|4
1612151170000|2021-02-01 03:46:10|2082.1|2081.8|2082.5|2082.2|2082.5|2082.2|2081.7|2081.4|9
1612151180000|2021-02-01 03:46:20|2082.6|2082.3|2082.2|2081.9|2082.6|2082.3|2082.2|2081.9|6
1612151190000|2021-02-01 03:46:30|2083.2|2082.9|2082.7|2082.4|2083.2|2082.9|2082.7|2082.4|13
1612151200000|2021-02-01 03:46:40|2082.5|2082.2|2082.4|2082.1|2082.9|2082.6|2082.4|2082.1|17
1612151210000|2021-02-01 03:46:50|2082.7|2082.4|2083.4|2083.1|2083.4|2083.1|2082.7|2082.4|8
1612151220000|2021-02-01 03:47:00|||||||||4
1612151230000|2021-02-01 03:47:10|2083.3|2083|2083.4|2083.1|2083.5|2083.2|2082.7|2082.4|8
1612151240000|2021-02-01 03:47:20|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|5
1612151250000|2021-02-01 03:47:30|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.4|2082.1|4
1612151260000|2021-02-01 03:47:40|2082.8|2082.5|2083|2082.7|2083|2082.7|2082.8|2082.5|3
1612151270000|2021-02-01 03:47:50|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|8
1612151280000|2021-02-01 03:48:00|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|2
1612151290000|2021-02-01 03:48:10|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|3
1612151300000|2021-02-01 03:48:20|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2081.7|2081.4|16
1612151320000|2021-02-01 03:48:40|||||||||1
1612151330000|2021-02-01 03:48:50|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1612151340000|2021-02-01 03:49:00|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|5
1612151350000|2021-02-01 03:49:10|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|2
1612151360000|2021-02-01 03:49:20|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|2
1612151380000|2021-02-01 03:49:40|2082.1|2081.8|2081.7|2081.4|2082.1|2081.8|2081.7|2081.4|9
1612151390000|2021-02-01 03:49:50|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|2
1612151400000|2021-02-01 03:50:00|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|1
1612151410000|2021-02-01 03:50:10|2080.9|2080.6|2081.1|2080.8|2081.1|2080.8|2080.8|2080.5|20
1612151420000|2021-02-01 03:50:20|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2
1612151430000|2021-02-01 03:50:30|2081|2080.7|2080.6|2080.3|2081|2080.7|2080.6|2080.3|2
1612151450000|2021-02-01 03:50:50|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|4
1612151480000|2021-02-01 03:51:20|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|1
1612151500000|2021-02-01 03:51:40|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2
1612151520000|2021-02-01 03:52:00|2080.6|2080.3|2080.3|2080|2080.6|2080.3|2080.3|2080|6
1612151530000|2021-02-01 03:52:10|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|1
1612151540000|2021-02-01 03:52:20|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2081|2080.7|2
1612151550000|2021-02-01 03:52:30|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.2|2081.9|4
1612151600000|2021-02-01 03:53:20|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2
1612151640000|2021-02-01 03:54:00|||||||||1
1612151650000|2021-02-01 03:54:10|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|1
1612151660000|2021-02-01 03:54:20|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1612151730000|2021-02-01 03:55:30|2080.7|2080.4|2081.3|2081|2081.3|2081|2080.7|2080.4|4
1612151750000|2021-02-01 03:55:50|2080.7|2080.4|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|5
1612151760000|2021-02-01 03:56:00|2080|2079.7|2079.7|2079.4|2080|2079.7|2079.7|2079.4|2
1612151770000|2021-02-01 03:56:10|||||||||2
1612151780000|2021-02-01 03:56:20|2080.3|2080|2080.7|2080.4|2080.7|2080.4|2080.3|2080|5
1612151800000|2021-02-01 03:56:40|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|1
1612151810000|2021-02-01 03:56:50|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1612151850000|2021-02-01 03:57:30|2081.2|2080.9|2081|2080.7|2081.2|2080.9|2081|2080.7|5
1612151880000|2021-02-01 03:58:00|||||||||1
1612151890000|2021-02-01 03:58:10|||||||||3
1612151900000|2021-02-01 03:58:20|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|1
1612151920000|2021-02-01 03:58:40|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|3
1612151950000|2021-02-01 03:59:10|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|1
1612151970000|2021-02-01 03:59:30|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|2
1612152000000|2021-02-01 04:00:00|2081.5|2081.2|2081.9|2081.6|2082.2|2081.9|2081.5|2081.2|11
1612152010000|2021-02-01 04:00:10|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1612152030000|2021-02-01 04:00:30|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1612152050000|2021-02-01 04:00:50|2081.2|2080.9|2081.5|2081.2|2081.5|2081.2|2081.2|2080.9|2
1612152070000|2021-02-01 04:01:10|2082.4|2082.1|2082.5|2082.2|2082.6|2082.3|2082.4|2082.1|29
1612152080000|2021-02-01 04:01:20|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.7|2082.4|34
1612152090000|2021-02-01 04:01:30|||||||||1
1612152120000|2021-02-01 04:02:00|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1612152130000|2021-02-01 04:02:10|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1612152140000|2021-02-01 04:02:20|2081.6|2081.3|2081.9|2081.6|2081.9|2081.6|2081.6|2081.3|4
1612152220000|2021-02-01 04:03:40|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|1
1612152240000|2021-02-01 04:04:00|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|1
1612152250000|2021-02-01 04:04:10|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1612152260000|2021-02-01 04:04:20|2080.9|2080.6|2081.2|2080.9|2081.2|2080.9|2080.9|2080.6|3
1612152280000|2021-02-01 04:04:40|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1612152290000|2021-02-01 04:04:50|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|1
1612152350000|2021-02-01 04:05:50|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2081|2080.7|3
1612152360000|2021-02-01 04:06:00|2080.6|2080.3|2080.8|2080.5|2080.8|2080.5|2080.6|2080.3|4
1612152370000|2021-02-01 04:06:10|2080.4|2080.1|2080.1|2079.8|2080.4|2080.1|2080.1|2079.8|2
1612152390000|2021-02-01 04:06:30|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|1
1612152400000|2021-02-01 04:06:40|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.3|2081|3
1612152460000|2021-02-01 04:07:40|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|1
1612152470000|2021-02-01 04:07:50|2079.6|2079.3|2079.8|2079.5|2079.8|2079.5|2079.6|2079.3|5
1612152490000|2021-02-01 04:08:10|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|1
1612152500000|2021-02-01 04:08:20|2079.4|2079.1|2079.7|2079.4|2079.7|2079.4|2079.4|2079.1|5
1612152510000|2021-02-01 04:08:30|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|6
1612152550000|2021-02-01 04:09:10|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|1
1612152570000|2021-02-01 04:09:30|2079.8|2079.5|2080.3|2080|2080.3|2080|2079.8|2079.5|5
1612152580000|2021-02-01 04:09:40|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2
1612152610000|2021-02-01 04:10:10|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|6
1612152620000|2021-02-01 04:10:20|2080.8|2080.5|2080.5|2080.2|2080.8|2080.5|2080.5|2080.2|5
1612152640000|2021-02-01 04:10:40|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|1
1612152670000|2021-02-01 04:11:10|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1612152680000|2021-02-01 04:11:20|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|1
1612152710000|2021-02-01 04:11:50|2079.7|2079.4|2080.1|2079.8|2080.1|2079.8|2079.7|2079.4|3
1612152720000|2021-02-01 04:12:00|2080|2079.7|2080.6|2080.3|2080.6|2080.3|2080|2079.7|3
1612152730000|2021-02-01 04:12:10|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|1
1612152740000|2021-02-01 04:12:20|2081|2080.7|2081.1|2080.8|2081.4|2081.1|2081|2080.7|4
1612152750000|2021-02-01 04:12:30|2080.9|2080.6|2080.7|2080.4|2080.9|2080.6|2080.7|2080.4|2
1612152760000|2021-02-01 04:12:40|||||||||1
1612152780000|2021-02-01 04:13:00|||||||||1
1612152790000|2021-02-01 04:13:10|2081.2|2080.9|2081.7|2081.4|2081.7|2081.4|2081.2|2080.9|7
1612152810000|2021-02-01 04:13:30|||||||||1
1612152830000|2021-02-01 04:13:50|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|1
1612152850000|2021-02-01 04:14:10|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|1
1612152870000|2021-02-01 04:14:30|2081.1|2080.8|2081.6|2081.3|2081.6|2081.3|2081.1|2080.8|5
1612152890000|2021-02-01 04:14:50|2081|2080.7|2080.7|2080.4|2081|2080.7|2080.7|2080.4|4
1612152900000|2021-02-01 04:15:00|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2
1612152920000|2021-02-01 04:15:20|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.3|2080|4
1612152930000|2021-02-01 04:15:30|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|1
1612152940000|2021-02-01 04:15:40|2079.8|2079.5|2079.7|2079.4|2079.9|2079.6|2079.6|2079.3|6
1612152970000|2021-02-01 04:16:10|||||||||3
1612152990000|2021-02-01 04:16:30|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|1
1612153020000|2021-02-01 04:17:00|2079.7|2079.4|2079.1|2078.8|2079.7|2079.4|2079.1|2078.8|5
1612153030000|2021-02-01 04:17:10|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|1
1612153040000|2021-02-01 04:17:20|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|12
1612153060000|2021-02-01 04:17:40|2078.7|2078.4|2079.1|2078.8|2079.1|2078.8|2078.7|2078.4|4
1612153070000|2021-02-01 04:17:50|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|1
1612153090000|2021-02-01 04:18:10|2079.5|2079.2|2079.2|2078.9|2079.5|2079.2|2079.2|2078.9|5
1612153120000|2021-02-01 04:18:40|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|1
1612153130000|2021-02-01 04:18:50|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|1
1612153180000|2021-02-01 04:19:40|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|1
1612153200000|2021-02-01 04:20:00|2079.6|2079.3|2080|2079.7|2080|2079.7|2079.6|2079.3|4
1612153210000|2021-02-01 04:20:10|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|1
1612153240000|2021-02-01 04:20:40|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|1
1612153250000|2021-02-01 04:20:50|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|1
1612153270000|2021-02-01 04:21:10|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2
1612153290000|2021-02-01 04:21:30|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|1
1612153360000|2021-02-01 04:22:40|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|3
1612153380000|2021-02-01 04:23:00|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2
1612153410000|2021-02-01 04:23:30|||||||||1
1612153420000|2021-02-01 04:23:40|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|2
1612153440000|2021-02-01 04:24:00|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|1
1612153480000|2021-02-01 04:24:40|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2
1612153490000|2021-02-01 04:24:50|2082.4|2082.1|2082.3|2082|2082.6|2082.3|2082.3|2082|5
1612153510000|2021-02-01 04:25:10|2081.9|2081.6|2082.3|2082|2082.3|2082|2081.9|2081.6|3
1612153620000|2021-02-01 04:27:00|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2
1612153660000|2021-02-01 04:27:40|2082.2|2081.9|2082.3|2082|2082.3|2082|2082.2|2081.9|6
1612153670000|2021-02-01 04:27:50|2083.9|2083.6|2084.1|2083.8|2084.1|2083.8|2083.6|2083.3|16
1612153690000|2021-02-01 04:28:10|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|2
1612153700000|2021-02-01 04:28:20|2083.4|2083.1|2084.1|2083.8|2084.1|2083.8|2083.4|2083.1|3
1612153710000|2021-02-01 04:28:30|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|1
1612153720000|2021-02-01 04:28:40|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|1
1612153740000|2021-02-01 04:29:00|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|1
1612153750000|2021-02-01 04:29:10|2083|2082.7|2082.7|2082.4|2083|2082.7|2082.7|2082.4|2
1612153770000|2021-02-01 04:29:30|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.3|2082|2
1612153790000|2021-02-01 04:29:50|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2082|2081.7|8
1612153800000|2021-02-01 04:30:00|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2082|2081.7|5
1612153810000|2021-02-01 04:30:10|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1612153830000|2021-02-01 04:30:30|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1612153850000|2021-02-01 04:30:50|||||||||1
1612153860000|2021-02-01 04:31:00|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|3
1612153930000|2021-02-01 04:32:10|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|1
1612153950000|2021-02-01 04:32:30|||||||||1
1612153960000|2021-02-01 04:32:40|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1612154010000|2021-02-01 04:33:30|2080.9|2080.6|2080.6|2080.3|2080.9|2080.6|2080.6|2080.3|6
1612154030000|2021-02-01 04:33:50|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|3
1612154050000|2021-02-01 04:34:10|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|5
1612154120000|2021-02-01 04:35:20|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|1
1612154150000|2021-02-01 04:35:50|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1612154160000|2021-02-01 04:36:00|2079.9|2079.6|2079.6|2079.3|2079.9|2079.6|2079.6|2079.3|4
1612154170000|2021-02-01 04:36:10|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|8
1612154200000|2021-02-01 04:36:40|2081|2080.7|2081.3|2081|2081.3|2081|2081|2080.7|9
1612154230000|2021-02-01 04:37:10|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|1
1612154280000|2021-02-01 04:38:00|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2
1612154340000|2021-02-01 04:39:00|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|3
1612154360000|2021-02-01 04:39:20|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|2
1612154400000|2021-02-01 04:40:00|2080.9|2080.6|2081.1|2080.8|2081.1|2080.8|2080.9|2080.6|2
1612154410000|2021-02-01 04:40:10|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|1
1612154430000|2021-02-01 04:40:30|2080.9|2080.6|2081.1|2080.8|2081.1|2080.8|2080.9|2080.6|3
1612154450000|2021-02-01 04:40:50|2081.6|2081.3|2082.9|2082.6|2082.9|2082.6|2081.6|2081.3|13
1612154480000|2021-02-01 04:41:20|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1612154490000|2021-02-01 04:41:30|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|1
1612154520000|2021-02-01 04:42:00|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|1
1612154550000|2021-02-01 04:42:30|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|2
1612154590000|2021-02-01 04:43:10|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1612154610000|2021-02-01 04:43:30|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|4
1612154640000|2021-02-01 04:44:00|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2
1612154660000|2021-02-01 04:44:20|2080.9|2080.6|2080.1|2079.8|2080.9|2080.6|2080.1|2079.8|5
1612154680000|2021-02-01 04:44:40|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|1
1612154690000|2021-02-01 04:44:50|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1612154710000|2021-02-01 04:45:10|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|4
1612154740000|2021-02-01 04:45:40|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|1
1612154770000|2021-02-01 04:46:10|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1612154810000|2021-02-01 04:46:50|2082.6|2082.3|2082.9|2082.6|2082.9|2082.6|2082.6|2082.3|7
1612154820000|2021-02-01 04:47:00|2082.5|2082.2|2082.1|2081.8|2082.5|2082.2|2082.1|2081.8|3
1612154830000|2021-02-01 04:47:10|2081.7|2081.4|2082.1|2081.8|2082.1|2081.8|2081.7|2081.4|11
1612154930000|2021-02-01 04:48:50|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1612154950000|2021-02-01 04:49:10|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|1
1612154960000|2021-02-01 04:49:20|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|1
1612154990000|2021-02-01 04:49:50|2081.9|2081.6|2083|2082.7|2083|2082.7|2081.9|2081.6|12
1612155000000|2021-02-01 04:50:00|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2
1612155020000|2021-02-01 04:50:20|2082.1|2081.8|2082.6|2082.3|2082.6|2082.3|2082.1|2081.8|2
1612155120000|2021-02-01 04:52:00|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|1
1612155150000|2021-02-01 04:52:30|2081.7|2081.4|2081.8|2081.5|2081.8|2081.5|2081.7|2081.4|3
1612155190000|2021-02-01 04:53:10|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2
1612155200000|2021-02-01 04:53:20|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2
1612155210000|2021-02-01 04:53:30|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2
1612155240000|2021-02-01 04:54:00|||||||||1
1612155270000|2021-02-01 04:54:30|||||||||3
1612155300000|2021-02-01 04:55:00|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|2
1612155340000|2021-02-01 04:55:40|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2
1612155350000|2021-02-01 04:55:50|||||||||1
1612155390000|2021-02-01 04:56:30|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|1
1612155400000|2021-02-01 04:56:40|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2
1612155420000|2021-02-01 04:57:00|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1612155440000|2021-02-01 04:57:20|||||||||2
1612155450000|2021-02-01 04:57:30|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|3
1612155460000|2021-02-01 04:57:40|2082.9|2082.6|2083.9|2083.6|2083.9|2083.6|2082.9|2082.6|6
1612155480000|2021-02-01 04:58:00|2084.2|2083.9|2083.9|2083.6|2084.2|2083.9|2083.9|2083.6|2
1612155510000|2021-02-01 04:58:30|2083.6|2083.3|2084.2|2083.9|2084.2|2083.9|2083.6|2083.3|4
1612155520000|2021-02-01 04:58:40|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|1
1612155540000|2021-02-01 04:59:00|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2
1612155550000|2021-02-01 04:59:10|2084.3|2084|2085|2084.7|2085|2084.7|2084.3|2084|28
1612155570000|2021-02-01 04:59:30|2084.4|2084.1|2085|2084.7|2085|2084.7|2084.3|2084|6
1612155590000|2021-02-01 04:59:50|2085.1|2084.8|2084.6|2084.3|2085.1|2084.8|2084.6|2084.3|8
1612155600000|2021-02-01 05:00:00|2084.5|2084.2|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|3
1612155610000|2021-02-01 05:00:10|2084.6|2084.3|2084.4|2084.1|2084.6|2084.3|2084.4|2084.1|10
1612155630000|2021-02-01 05:00:30|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1612155650000|2021-02-01 05:00:50|||||||||5
1612155690000|2021-02-01 05:01:30|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|1
1612155750000|2021-02-01 05:02:30|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|1
1612155760000|2021-02-01 05:02:40|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2
1612155770000|2021-02-01 05:02:50|2085|2084.7|2084.7|2084.4|2085|2084.7|2084.7|2084.4|2
1612155780000|2021-02-01 05:03:00|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|3
1612155790000|2021-02-01 05:03:10|2084.4|2084.1|2083.9|2083.6|2084.4|2084.1|2083.9|2083.6|11
1612155800000|2021-02-01 05:03:20|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2
1612155810000|2021-02-01 05:03:30|2084.2|2083.9|2084.3|2084|2084.3|2084|2084.2|2083.9|2
1612155820000|2021-02-01 05:03:40|||||||||1
1612155840000|2021-02-01 05:04:00|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2
1612155850000|2021-02-01 05:04:10|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|3
1612155860000|2021-02-01 05:04:20|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|1
1612155930000|2021-02-01 05:05:30|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|6
1612155970000|2021-02-01 05:06:10|||||||||1
1612156010000|2021-02-01 05:06:50|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|8
1612156020000|2021-02-01 05:07:00|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|1
1612156080000|2021-02-01 05:08:00|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2
1612156120000|2021-02-01 05:08:40|||||||||2
1612156190000|2021-02-01 05:09:50|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2
1612156200000|2021-02-01 05:10:00|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|4
1612156210000|2021-02-01 05:10:10|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2
1612156230000|2021-02-01 05:10:30|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|1
1612156250000|2021-02-01 05:10:50|2084.5|2084.2|2083.8|2083.5|2084.5|2084.2|2083.8|2083.5|3
1612156260000|2021-02-01 05:11:00|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|3
1612156270000|2021-02-01 05:11:10|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|1
1612156290000|2021-02-01 05:11:30|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|2
1612156340000|2021-02-01 05:12:20|2083.5|2083.2|2083.9|2083.6|2083.9|2083.6|2083.5|2083.2|2
1612156350000|2021-02-01 05:12:30|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1612156410000|2021-02-01 05:13:30|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|1
1612156460000|2021-02-01 05:14:20|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|1
1612156470000|2021-02-01 05:14:30|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2
1612156490000|2021-02-01 05:14:50|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.5|2082.2|3
1612156500000|2021-02-01 05:15:00|2082.1|2081.8|2081.5|2081.2|2082.1|2081.8|2081.5|2081.2|11
1612156520000|2021-02-01 05:15:20|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2
1612156530000|2021-02-01 05:15:30|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1612156590000|2021-02-01 05:16:30|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|1
1612156610000|2021-02-01 05:16:50|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1612156710000|2021-02-01 05:18:30|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|4
1612156760000|2021-02-01 05:19:20|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|1
1612156840000|2021-02-01 05:20:40|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|3
1612156860000|2021-02-01 05:21:00|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|1
1612156870000|2021-02-01 05:21:10|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|1
1612156880000|2021-02-01 05:21:20|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2085|2084.7|7
1612156910000|2021-02-01 05:21:50|||||||||2
1612156960000|2021-02-01 05:22:40|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|1
1612156980000|2021-02-01 05:23:00|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|1
1612156990000|2021-02-01 05:23:10|||||||||1
1612157040000|2021-02-01 05:24:00|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|1
1612157060000|2021-02-01 05:24:20|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2
1612157080000|2021-02-01 05:24:40|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|1
1612157130000|2021-02-01 05:25:30|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2
1612157140000|2021-02-01 05:25:40|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|1
1612157260000|2021-02-01 05:27:40|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|4
1612157270000|2021-02-01 05:27:50|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2
1612157330000|2021-02-01 05:28:50|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|2
1612157340000|2021-02-01 05:29:00|||||||||1
1612157360000|2021-02-01 05:29:20|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2
1612157380000|2021-02-01 05:29:40|2082.2|2081.9|2081.9|2081.6|2082.2|2081.9|2081.9|2081.6|4
1612157420000|2021-02-01 05:30:20|2082|2081.7|2081.6|2081.3|2082|2081.7|2081.6|2081.3|5
1612157430000|2021-02-01 05:30:30|2082.4|2082.1|2082.8|2082.5|2082.8|2082.5|2082.4|2082.1|2
1612157440000|2021-02-01 05:30:40|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.2|2081.9|2
1612157470000|2021-02-01 05:31:10|2082.7|2082.4|2083|2082.7|2083|2082.7|2082.7|2082.4|10
1612157490000|2021-02-01 05:31:30|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|1
1612157700000|2021-02-01 05:35:00|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2
1612157710000|2021-02-01 05:35:10|||||||||1
1612157720000|2021-02-01 05:35:20|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1612157730000|2021-02-01 05:35:30|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1612157740000|2021-02-01 05:35:40|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2
1612157750000|2021-02-01 05:35:50|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|1
1612157760000|2021-02-01 05:36:00|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|1
1612157770000|2021-02-01 05:36:10|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|1
1612157780000|2021-02-01 05:36:20|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|1
1612157790000|2021-02-01 05:36:30|2083.6|2083.3|2084.3|2084|2084.3|2084|2083.5|2083.2|3
1612157800000|2021-02-01 05:36:40|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|1
1612157810000|2021-02-01 05:36:50|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|1
1612157820000|2021-02-01 05:37:00|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|1
1612157830000|2021-02-01 05:37:10|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|1
1612157840000|2021-02-01 05:37:20|2085.3|2085|2086|2085.7|2086|2085.7|2085.3|2085|9
1612157850000|2021-02-01 05:37:30|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|1
1612157860000|2021-02-01 05:37:40|2085|2084.7|2085.2|2084.9|2085.2|2084.9|2084.7|2084.4|4
1612157870000|2021-02-01 05:37:50|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|1
1612157880000|2021-02-01 05:38:00|||||||||1
1612157890000|2021-02-01 05:38:10|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|1
1612157900000|2021-02-01 05:38:20|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|1
1612157920000|2021-02-01 05:38:40|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2
1612157930000|2021-02-01 05:38:50|||||||||1
1612157940000|2021-02-01 05:39:00|||||||||1
1612157960000|2021-02-01 05:39:20|2083.6|2083.3|2084.4|2084.1|2084.4|2084.1|2083.6|2083.3|4
1612157970000|2021-02-01 05:39:30|||||||||1
1612157980000|2021-02-01 05:39:40|2083|2082.7|2083.6|2083.3|2083.6|2083.3|2082.9|2082.6|5
1612157990000|2021-02-01 05:39:50|||||||||1
1612158000000|2021-02-01 05:40:00|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2
1612158010000|2021-02-01 05:40:10|2083.6|2083.3|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|3
1612158020000|2021-02-01 05:40:20|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|1
1612158030000|2021-02-01 05:40:30|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|1
1612158040000|2021-02-01 05:40:40|2084.2|2083.9|2085|2084.7|2085|2084.7|2084.2|2083.9|2
1612158050000|2021-02-01 05:40:50|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|1
1612158060000|2021-02-01 05:41:00|||||||||1
1612158070000|2021-02-01 05:41:10|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|1
1612158080000|2021-02-01 05:41:20|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|1
1612158090000|2021-02-01 05:41:30|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|1
1612158100000|2021-02-01 05:41:40|||||||||1
1612158110000|2021-02-01 05:41:50|||||||||1
1612158120000|2021-02-01 05:42:00|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|1
1612158130000|2021-02-01 05:42:10|||||||||1
1612158140000|2021-02-01 05:42:20|2083.9|2083.6|2084.2|2083.9|2084.2|2083.9|2083.9|2083.6|3
1612158150000|2021-02-01 05:42:30|2082.8|2082.5|2083.3|2083|2083.3|2083|2082.4|2082.1|15
1612158160000|2021-02-01 05:42:40|2082.8|2082.5|2083.1|2082.8|2083.1|2082.8|2082.8|2082.5|3
1612158170000|2021-02-01 05:42:50|2082.6|2082.3|2082.7|2082.4|2083.1|2082.8|2082.6|2082.3|4
1612158180000|2021-02-01 05:43:00|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|1
1612158190000|2021-02-01 05:43:10|||||||||1
1612158200000|2021-02-01 05:43:20|2082.9|2082.6|2083.4|2083.1|2083.4|2083.1|2082.9|2082.6|8
1612158210000|2021-02-01 05:43:30|2083.2|2082.9|2082.9|2082.6|2083.5|2083.2|2082.9|2082.6|7
1612158220000|2021-02-01 05:43:40|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|1
1612158230000|2021-02-01 05:43:50|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1612158240000|2021-02-01 05:44:00|||||||||1
1612158250000|2021-02-01 05:44:10|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|1
1612158260000|2021-02-01 05:44:20|||||||||1
1612158270000|2021-02-01 05:44:30|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|1
1612158280000|2021-02-01 05:44:40|2084.6|2084.3|2083.9|2083.6|2084.6|2084.3|2083.9|2083.6|3
1612158290000|2021-02-01 05:44:50|2083.5|2083.2|2082.7|2082.4|2083.5|2083.2|2082.7|2082.4|3
1612158310000|2021-02-01 05:45:10|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|4
1612158340000|2021-02-01 05:45:40|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|1
1612158360000|2021-02-01 05:46:00|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2
1612158400000|2021-02-01 05:46:40|2084.6|2084.3|2084.9|2084.6|2084.9|2084.6|2084.6|2084.3|4
1612158410000|2021-02-01 05:46:50|2084.7|2084.4|2084.3|2084|2084.7|2084.4|2084.3|2084|9
1612158420000|2021-02-01 05:47:00|2084.5|2084.2|2084.8|2084.5|2084.8|2084.5|2084.5|2084.2|5
1612158430000|2021-02-01 05:47:10|2084.3|2084|2084.6|2084.3|2084.6|2084.3|2084.2|2083.9|4
1612158440000|2021-02-01 05:47:20|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|1
1612158500000|2021-02-01 05:48:20|2084.2|2083.9|2084|2083.7|2084.2|2083.9|2084|2083.7|4
1612158510000|2021-02-01 05:48:30|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|1
1612158520000|2021-02-01 05:48:40|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|1
1612158530000|2021-02-01 05:48:50|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|1
1612158560000|2021-02-01 05:49:20|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|1
1612158570000|2021-02-01 05:49:30|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|1
1612158590000|2021-02-01 05:49:50|2083.6|2083.3|2082.1|2081.8|2083.6|2083.3|2082.1|2081.8|6
1612158610000|2021-02-01 05:50:10|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|3
1612158620000|2021-02-01 05:50:20|2083.1|2082.8|2083.6|2083.3|2083.6|2083.3|2083.1|2082.8|2
1612158630000|2021-02-01 05:50:30|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1612158640000|2021-02-01 05:50:40|2083.3|2083|2083.5|2083.2|2083.5|2083.2|2083.3|2083|3
1612158650000|2021-02-01 05:50:50|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|1
1612158660000|2021-02-01 05:51:00|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|1
1612158670000|2021-02-01 05:51:10|2083.1|2082.8|2083.5|2083.2|2083.5|2083.2|2083.1|2082.8|3
1612158720000|2021-02-01 05:52:00|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|3
1612158730000|2021-02-01 05:52:10|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.3|2082|3
1612158740000|2021-02-01 05:52:20|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|1
1612158750000|2021-02-01 05:52:30|2082.3|2082|2082.7|2082.4|2082.7|2082.4|2081.8|2081.5|11
1612158770000|2021-02-01 05:52:50|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|3
1612158780000|2021-02-01 05:53:00|||||||||2
1612158800000|2021-02-01 05:53:20|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|4
1612158810000|2021-02-01 05:53:30|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1612158820000|2021-02-01 05:53:40|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2
1612158840000|2021-02-01 05:54:00|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|3
1612158850000|2021-02-01 05:54:10|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|1
1612158870000|2021-02-01 05:54:30|||||||||5
1612158890000|2021-02-01 05:54:50|||||||||2
1612158950000|2021-02-01 05:55:50|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|1
1612158990000|2021-02-01 05:56:30|2083.3|2083|2083.6|2083.3|2083.6|2083.3|2083.3|2083|6
1612159010000|2021-02-01 05:56:50|||||||||1
1612159020000|2021-02-01 05:57:00|2083.7|2083.4|2084.1|2083.8|2084.1|2083.8|2083.7|2083.4|2
1612159050000|2021-02-01 05:57:30|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2
1612159060000|2021-02-01 05:57:40|||||||||1
1612159080000|2021-02-01 05:58:00|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2
1612159090000|2021-02-01 05:58:10|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2
1612159100000|2021-02-01 05:58:20|2083.2|2082.9|2083|2082.7|2083.2|2082.9|2083|2082.7|8
1612159110000|2021-02-01 05:58:30|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|1
1612159130000|2021-02-01 05:58:50|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|1
1612159160000|2021-02-01 05:59:20|2082.9|2082.6|2082.6|2082.3|2082.9|2082.6|2082.6|2082.3|7
1612159170000|2021-02-01 05:59:30|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|7
1612159190000|2021-02-01 05:59:50|2082.8|2082.5|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|3
1612159200000|2021-02-01 06:00:00|2082.9|2082.6|2082.8|2082.5|2083|2082.7|2082.8|2082.5|4
1612159220000|2021-02-01 06:00:20|2083.1|2082.8|2083.4|2083.1|2083.4|2083.1|2083.1|2082.8|4
1612159230000|2021-02-01 06:00:30|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|1
1612159240000|2021-02-01 06:00:40|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|1
1612159260000|2021-02-01 06:01:00|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1612159270000|2021-02-01 06:01:10|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2
1612159330000|2021-02-01 06:02:10|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|4
1612159350000|2021-02-01 06:02:30|||||||||3
1612159390000|2021-02-01 06:03:10|2083.1|2082.8|2081.6|2081.3|2083.1|2082.8|2081.6|2081.3|6
1612159410000|2021-02-01 06:03:30|2081.5|2081.2|2081.6|2081.3|2081.6|2081.3|2081.5|2081.2|6
1612159420000|2021-02-01 06:03:40|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|1
1612159430000|2021-02-01 06:03:50|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1612159470000|2021-02-01 06:04:30|2082|2081.7|2081.6|2081.3|2082|2081.7|2081.6|2081.3|4
1612159480000|2021-02-01 06:04:40|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|1
1612159490000|2021-02-01 06:04:50|2081.9|2081.6|2082.6|2082.3|2082.6|2082.3|2081.9|2081.6|4
1612159520000|2021-02-01 06:05:20|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|2
1612159530000|2021-02-01 06:05:30|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1612159550000|2021-02-01 06:05:50|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|3
1612159560000|2021-02-01 06:06:00|2082.7|2082.4|2082.3|2082|2082.7|2082.4|2082.3|2082|4
1612159590000|2021-02-01 06:06:30|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|1
1612159600000|2021-02-01 06:06:40|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|2
1612159620000|2021-02-01 06:07:00|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|5
1612159630000|2021-02-01 06:07:10|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1612159640000|2021-02-01 06:07:20|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2
1612159650000|2021-02-01 06:07:30|||||||||3
1612159680000|2021-02-01 06:08:00|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.6|2081.3|4
1612159700000|2021-02-01 06:08:20|2081.7|2081.4|2081.3|2081|2081.7|2081.4|2081.3|2081|3
1612159730000|2021-02-01 06:08:50|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|1
1612159740000|2021-02-01 06:09:00|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2
1612159780000|2021-02-01 06:09:40|2081.6|2081.3|2082.5|2082.2|2082.5|2082.2|2081.6|2081.3|8
1612159820000|2021-02-01 06:10:20|||||||||1
1612159830000|2021-02-01 06:10:30|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2
1612159840000|2021-02-01 06:10:40|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1612159860000|2021-02-01 06:11:00|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1612159880000|2021-02-01 06:11:20|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|4
1612159890000|2021-02-01 06:11:30|||||||||1
1612159920000|2021-02-01 06:12:00|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|1
1612159950000|2021-02-01 06:12:30|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|3
1612159960000|2021-02-01 06:12:40|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|1
1612159990000|2021-02-01 06:13:10|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|1
1612160010000|2021-02-01 06:13:30|||||||||1
1612160030000|2021-02-01 06:13:50|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|1
1612160040000|2021-02-01 06:14:00|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1612160080000|2021-02-01 06:14:40|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2
1612160100000|2021-02-01 06:15:00|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1612160120000|2021-02-01 06:15:20|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|1
1612160130000|2021-02-01 06:15:30|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2
1612160160000|2021-02-01 06:16:00|||||||||10
1612160170000|2021-02-01 06:16:10|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|3
1612160300000|2021-02-01 06:18:20|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|2
1612160330000|2021-02-01 06:18:50|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1612160340000|2021-02-01 06:19:00|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.2|2081.9|2
1612160350000|2021-02-01 06:19:10|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1612160420000|2021-02-01 06:20:20|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1612160460000|2021-02-01 06:21:00|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|4
1612160470000|2021-02-01 06:21:10|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|3
1612160490000|2021-02-01 06:21:30|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|3
1612160520000|2021-02-01 06:22:00|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2082|2081.7|2
1612160570000|2021-02-01 06:22:50|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2
1612160580000|2021-02-01 06:23:00|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.5|2081.2|2
1612160600000|2021-02-01 06:23:20|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|1
1612160610000|2021-02-01 06:23:30|2081.8|2081.5|2082.1|2081.8|2082.1|2081.8|2081.8|2081.5|6
1612160630000|2021-02-01 06:23:50|||||||||1
1612160660000|2021-02-01 06:24:20|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|2
1612160700000|2021-02-01 06:25:00|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1612160770000|2021-02-01 06:26:10|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1612160790000|2021-02-01 06:26:30|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1612160830000|2021-02-01 06:27:10|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2
1612160910000|2021-02-01 06:28:30|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|2
1612160930000|2021-02-01 06:28:50|2081|2080.7|2079.9|2079.6|2081|2080.7|2079.9|2079.6|12
1612160940000|2021-02-01 06:29:00|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|2
1612160950000|2021-02-01 06:29:10|||||||||1
1612160960000|2021-02-01 06:29:20|||||||||1
1612160980000|2021-02-01 06:29:40|||||||||1
1612160990000|2021-02-01 06:29:50|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2
1612161000000|2021-02-01 06:30:00|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2
1612161010000|2021-02-01 06:30:10|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.3|2080|3
1612161020000|2021-02-01 06:30:20|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|1
1612161030000|2021-02-01 06:30:30|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|1
1612161040000|2021-02-01 06:30:40|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|1
1612161050000|2021-02-01 06:30:50|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|6
1612161070000|2021-02-01 06:31:10|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|1
1612161100000|2021-02-01 06:31:40|||||||||5
1612161120000|2021-02-01 06:32:00|2080.6|2080.3|2080.3|2080|2080.6|2080.3|2080.3|2080|3
1612161150000|2021-02-01 06:32:30|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|5
1612161160000|2021-02-01 06:32:40|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|1
1612161190000|2021-02-01 06:33:10|||||||||1
1612161210000|2021-02-01 06:33:30|2080.5|2080.2|2080.8|2080.5|2080.8|2080.5|2080.5|2080.2|2
1612161280000|2021-02-01 06:34:40|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|3
1612161320000|2021-02-01 06:35:20|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|1
1612161330000|2021-02-01 06:35:30|||||||||1
1612161350000|2021-02-01 06:35:50|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2
1612161370000|2021-02-01 06:36:10|2079.7|2079.4|2078.8|2078.5|2079.7|2079.4|2078.8|2078.5|14
1612161380000|2021-02-01 06:36:20|2079.1|2078.8|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|3
1612161390000|2021-02-01 06:36:30|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2
1612161400000|2021-02-01 06:36:40|2079.7|2079.4|2080.6|2080.3|2080.6|2080.3|2079.7|2079.4|35
1612161410000|2021-02-01 06:36:50|2080.2|2079.9|2080.8|2080.5|2080.8|2080.5|2080.1|2079.8|4
1612161420000|2021-02-01 06:37:00|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1612161430000|2021-02-01 06:37:10|2081.3|2081|2080.4|2080.1|2081.3|2081|2080.4|2080.1|9
1612161510000|2021-02-01 06:38:30|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|1
1612161530000|2021-02-01 06:38:50|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|1
1612161540000|2021-02-01 06:39:00|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2
1612161660000|2021-02-01 06:41:00|||||||||1
1612161710000|2021-02-01 06:41:50|2080.1|2079.8|2079.5|2079.2|2080.1|2079.8|2079.5|2079.2|2
1612161730000|2021-02-01 06:42:10|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2
1612161740000|2021-02-01 06:42:20|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|1
1612161750000|2021-02-01 06:42:30|2080.4|2080.1|2079.8|2079.5|2080.4|2080.1|2079.8|2079.5|14
1612161760000|2021-02-01 06:42:40|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.9|2079.6|4
1612161770000|2021-02-01 06:42:50|2079.8|2079.5|2080.6|2080.3|2080.6|2080.3|2079.8|2079.5|51
1612161780000|2021-02-01 06:43:00|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|3
1612161810000|2021-02-01 06:43:30|2081.2|2080.9|2082.2|2081.9|2082.2|2081.9|2081.2|2080.9|7
1612161820000|2021-02-01 06:43:40|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|10
1612161830000|2021-02-01 06:43:50|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2
1612161840000|2021-02-01 06:44:00|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|1
1612161870000|2021-02-01 06:44:30|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|1
1612161880000|2021-02-01 06:44:40|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|3
1612161890000|2021-02-01 06:44:50|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|1
1612161900000|2021-02-01 06:45:00|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|4
1612161910000|2021-02-01 06:45:10|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2
1612161930000|2021-02-01 06:45:30|2081.2|2080.9|2081.3|2081|2081.3|2081|2081.2|2080.9|2
1612162030000|2021-02-01 06:47:10|||||||||1
1612162040000|2021-02-01 06:47:20|||||||||1
1612162160000|2021-02-01 06:49:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1612162220000|2021-02-01 06:50:20|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|1
1612162230000|2021-02-01 06:50:30|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1612162330000|2021-02-01 06:52:10|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2
1612162390000|2021-02-01 06:53:10|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|1
1612162400000|2021-02-01 06:53:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1612162440000|2021-02-01 06:54:00|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1612162450000|2021-02-01 06:54:10|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|1
1612162480000|2021-02-01 06:54:40|2081|2080.7|2080.7|2080.4|2081|2080.7|2080.7|2080.4|4
1612162520000|2021-02-01 06:55:20|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|1
1612162560000|2021-02-01 06:56:00|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|1
1612162570000|2021-02-01 06:56:10|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|1
1612162630000|2021-02-01 06:57:10|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|3
1612162640000|2021-02-01 06:57:20|||||||||1
1612162700000|2021-02-01 06:58:20|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2
1612162710000|2021-02-01 06:58:30|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|2
1612162720000|2021-02-01 06:58:40|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2
1612162730000|2021-02-01 06:58:50|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|1
1612162780000|2021-02-01 06:59:40|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|1
1612162800000|2021-02-01 07:00:00|2081.6|2081.3|2082.5|2082.2|2082.9|2082.6|2081.6|2081.3|14
1612162810000|2021-02-01 07:00:10|2082.3|2082|2083.3|2083|2083.3|2083|2082.2|2081.9|6
1612162820000|2021-02-01 07:00:20|2083.6|2083.3|2083.5|2083.2|2084|2083.7|2083.5|2083.2|9
1612162840000|2021-02-01 07:00:40|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|4
1612162850000|2021-02-01 07:00:50|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|3
1612162860000|2021-02-01 07:01:00|2082.6|2082.3|2083|2082.7|2083|2082.7|2082.6|2082.3|6
1612162870000|2021-02-01 07:01:10|2083.1|2082.8|2082.9|2082.6|2083.1|2082.8|2082.9|2082.6|5
1612162880000|2021-02-01 07:01:20|2082.7|2082.4|2082.4|2082.1|2082.7|2082.4|2082.4|2082.1|2
1612162890000|2021-02-01 07:01:30|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|3
1612162900000|2021-02-01 07:01:40|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.7|2082.4|3
1612162910000|2021-02-01 07:01:50|2083.2|2082.9|2083.3|2083|2083.3|2083|2083|2082.7|8
1612162920000|2021-02-01 07:02:00|2083.4|2083.1|2083.7|2083.4|2084|2083.7|2083.4|2083.1|10
1612162930000|2021-02-01 07:02:10|||||||||3
1612162940000|2021-02-01 07:02:20|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|1
1612162960000|2021-02-01 07:02:40|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|1
1612162970000|2021-02-01 07:02:50|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2
1612163000000|2021-02-01 07:03:20|2081.7|2081.4|2081.8|2081.5|2081.8|2081.5|2081.5|2081.2|3
1612163010000|2021-02-01 07:03:30|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|6
1612163020000|2021-02-01 07:03:40|2081.1|2080.8|2081.5|2081.2|2081.5|2081.2|2081.1|2080.8|2
1612163030000|2021-02-01 07:03:50|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|1
1612163120000|2021-02-01 07:05:20|2080.8|2080.5|2081|2080.7|2081|2080.7|2080.8|2080.5|2
1612163130000|2021-02-01 07:05:30|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|1
1612163180000|2021-02-01 07:06:20|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2
1612163190000|2021-02-01 07:06:30|||||||||2
1612163220000|2021-02-01 07:07:00|2080|2079.7|2079.7|2079.4|2080|2079.7|2078.9|2078.6|16
1612163230000|2021-02-01 07:07:10|2079|2078.7|2078.4|2078.1|2079|2078.7|2078.4|2078.1|6
1612163240000|2021-02-01 07:07:20|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|5
1612163250000|2021-02-01 07:07:30|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|1
1612163260000|2021-02-01 07:07:40|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2
1612163270000|2021-02-01 07:07:50|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|7
1612163280000|2021-02-01 07:08:00|2078.7|2078.4|2078.9|2078.6|2078.9|2078.6|2078.7|2078.4|2
1612163290000|2021-02-01 07:08:10|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|4
1612163300000|2021-02-01 07:08:20|2079.1|2078.8|2079.2|2078.9|2079.2|2078.9|2079.1|2078.8|2
1612163320000|2021-02-01 07:08:40|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|4
1612163340000|2021-02-01 07:09:00|2078.5|2078.2|2078.1|2077.8|2078.5|2078.2|2078.1|2077.8|7
1612163350000|2021-02-01 07:09:10|2077.7|2077.4|2077.2|2076.9|2077.7|2077.4|2076.5|2076.2|29
1612163360000|2021-02-01 07:09:20|2076.7|2076.4|2078|2077.7|2078|2077.7|2076.2|2075.9|14
1612163370000|2021-02-01 07:09:30|2077.9|2077.6|2078|2077.7|2078.6|2078.3|2077.9|2077.6|7
1612163380000|2021-02-01 07:09:40|2077.8|2077.5|2078|2077.7|2078|2077.7|2077.8|2077.5|19
1612163390000|2021-02-01 07:09:50|2077.7|2077.4|2078.3|2078|2078.7|2078.4|2077.7|2077.4|21
1612163400000|2021-02-01 07:10:00|2077.9|2077.6|2079.2|2078.9|2079.5|2079.2|2077.9|2077.6|11
1612163410000|2021-02-01 07:10:10|2079|2078.7|2078.3|2078|2079|2078.7|2078.3|2078|6
1612163420000|2021-02-01 07:10:20|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|1
1612163450000|2021-02-01 07:10:50|2078.1|2077.8|2078.6|2078.3|2078.6|2078.3|2078.1|2077.8|6
1612163470000|2021-02-01 07:11:10|2078.3|2078|2077.9|2077.6|2078.3|2078|2077.9|2077.6|4
1612163490000|2021-02-01 07:11:30|2078.7|2078.4|2078.2|2077.9|2078.7|2078.4|2078.2|2077.9|3
1612163520000|2021-02-01 07:12:00|2078|2077.7|2078.3|2078|2078.3|2078|2078|2077.7|4
1612163530000|2021-02-01 07:12:10|2078.6|2078.3|2078.8|2078.5|2078.8|2078.5|2078.6|2078.3|7
1612163540000|2021-02-01 07:12:20|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|1
1612163600000|2021-02-01 07:13:20|2077.2|2076.9|2077.9|2077.6|2077.9|2077.6|2077.2|2076.9|3
1612163620000|2021-02-01 07:13:40|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|4
1612163630000|2021-02-01 07:13:50|||||||||1
1612163640000|2021-02-01 07:14:00|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|3
1612163650000|2021-02-01 07:14:10|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|3
1612163700000|2021-02-01 07:15:00|2077.6|2077.3|2078.4|2078.1|2078.4|2078.1|2077.6|2077.3|8
1612163710000|2021-02-01 07:15:10|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2
1612163730000|2021-02-01 07:15:30|2078.7|2078.4|2079|2078.7|2079|2078.7|2078.7|2078.4|3
1612163750000|2021-02-01 07:15:50|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|1
1612163770000|2021-02-01 07:16:10|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|1
1612163790000|2021-02-01 07:16:30|2079.6|2079.3|2079|2078.7|2079.6|2079.3|2079|2078.7|8
1612163800000|2021-02-01 07:16:40|2078.8|2078.5|2078|2077.7|2078.8|2078.5|2078|2077.7|18
1612163810000|2021-02-01 07:16:50|2078.3|2078|2078.7|2078.4|2078.7|2078.4|2078|2077.7|34
1612163820000|2021-02-01 07:17:00|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|4
1612163830000|2021-02-01 07:17:10|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|1
1612163850000|2021-02-01 07:17:30|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|3
1612163870000|2021-02-01 07:17:50|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|1
1612163890000|2021-02-01 07:18:10|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|2
1612163900000|2021-02-01 07:18:20|2080.3|2080|2080.8|2080.5|2080.8|2080.5|2080.3|2080|5
1612163930000|2021-02-01 07:18:50|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|1
1612163940000|2021-02-01 07:19:00|2082.4|2082.1|2082.2|2081.9|2082.4|2082.1|2081.9|2081.6|4
1612163950000|2021-02-01 07:19:10|2081.8|2081.5|2081.6|2081.3|2081.8|2081.5|2081.6|2081.3|3
1612163960000|2021-02-01 07:19:20|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|3
1612163980000|2021-02-01 07:19:40|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|1
1612163990000|2021-02-01 07:19:50|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2
1612164000000|2021-02-01 07:20:00|2082.1|2081.8|2082.9|2082.6|2082.9|2082.6|2082.1|2081.8|4
1612164020000|2021-02-01 07:20:20|||||||||1
1612164030000|2021-02-01 07:20:30|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.9|2082.6|2
1612164040000|2021-02-01 07:20:40|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1612164050000|2021-02-01 07:20:50|2083|2082.7|2084|2083.7|2084|2083.7|2083|2082.7|5
1612164070000|2021-02-01 07:21:10|2083.1|2082.8|2082.9|2082.6|2083.1|2082.8|2082.9|2082.6|5
1612164080000|2021-02-01 07:21:20|2083.2|2082.9|2083.4|2083.1|2083.4|2083.1|2083.2|2082.9|3
1612164090000|2021-02-01 07:21:30|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|1
1612164110000|2021-02-01 07:21:50|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2
1612164150000|2021-02-01 07:22:30|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|1
1612164170000|2021-02-01 07:22:50|2083.7|2083.4|2084.1|2083.8|2084.1|2083.8|2083.7|2083.4|2
1612164180000|2021-02-01 07:23:00|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|1
1612164190000|2021-02-01 07:23:10|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|1
1612164200000|2021-02-01 07:23:20|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2
1612164210000|2021-02-01 07:23:30|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|1
1612164240000|2021-02-01 07:24:00|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2
1612164250000|2021-02-01 07:24:10|2084.1|2083.8|2084.6|2084.3|2084.6|2084.3|2084.1|2083.8|8
1612164260000|2021-02-01 07:24:20|2083.8|2083.5|2083.6|2083.3|2083.8|2083.5|2083.6|2083.3|3
1612164270000|2021-02-01 07:24:30|2083.3|2083|2083.1|2082.8|2083.3|2083|2083.1|2082.8|4
1612164280000|2021-02-01 07:24:40|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.2|2082.9|3
1612164290000|2021-02-01 07:24:50|2084.4|2084.1|2087.1|2086.8|2087.2|2086.9|2084.4|2084.1|49
1612164300000|2021-02-01 07:25:00|2087.6|2087.3|2087.6|2087.3|2089|2088.7|2087.5|2087.2|43
1612164310000|2021-02-01 07:25:10|2087.5|2087.2|2086.9|2086.6|2087.5|2087.2|2086.9|2086.6|13
1612164320000|2021-02-01 07:25:20|2087.6|2087.3|2088|2087.7|2088|2087.7|2087.1|2086.8|8
1612164330000|2021-02-01 07:25:30|||||||||1
1612164340000|2021-02-01 07:25:40|2088.8|2088.5|2088.2|2087.9|2088.9|2088.6|2088.2|2087.9|7
1612164350000|2021-02-01 07:25:50|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|4
1612164360000|2021-02-01 07:26:00|2089.1|2088.8|2089.7|2089.4|2089.7|2089.4|2088.6|2088.3|25
1612164370000|2021-02-01 07:26:10|2090.1|2089.8|2092.6|2092.3|2092.6|2092.3|2090.1|2089.8|53
1612164380000|2021-02-01 07:26:20|2092.1|2091.8|2091.3|2091|2092.4|2092.1|2091|2090.7|23
1612164390000|2021-02-01 07:26:30|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|1
1612164400000|2021-02-01 07:26:40|2091.8|2091.5|2090.9|2090.6|2091.8|2091.5|2090.9|2090.6|2
1612164420000|2021-02-01 07:27:00|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|3
1612164430000|2021-02-01 07:27:10|2090.6|2090.3|2090.9|2090.6|2090.9|2090.6|2090.6|2090.3|7
1612164440000|2021-02-01 07:27:20|2089.9|2089.6|2090.9|2090.6|2090.9|2090.6|2089.9|2089.6|2
1612164450000|2021-02-01 07:27:30|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|6
1612164460000|2021-02-01 07:27:40|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|4
1612164470000|2021-02-01 07:27:50|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.2|2088.9|2
1612164480000|2021-02-01 07:28:00|2089.6|2089.3|2088.8|2088.5|2089.6|2089.3|2088.8|2088.5|11
1612164490000|2021-02-01 07:28:10|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|10
1612164500000|2021-02-01 07:28:20|2088.1|2087.8|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|3
1612164510000|2021-02-01 07:28:30|2088.1|2087.8|2088.7|2088.4|2088.7|2088.4|2088.1|2087.8|4
1612164530000|2021-02-01 07:28:50|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|21
1612164540000|2021-02-01 07:29:00|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|1
1612164550000|2021-02-01 07:29:10|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2
1612164560000|2021-02-01 07:29:20|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|1
1612164570000|2021-02-01 07:29:30|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|1
1612164590000|2021-02-01 07:29:50|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|1
1612164600000|2021-02-01 07:30:00|2089.9|2089.6|2089.9|2089.6|2090.1|2089.8|2089.5|2089.2|9
1612164610000|2021-02-01 07:30:10|2091.1|2090.8|2092.5|2092.2|2092.5|2092.2|2091.1|2090.8|18
1612164620000|2021-02-01 07:30:20|2091.8|2091.5|2091.5|2091.2|2091.8|2091.5|2091.5|2091.2|5
1612164630000|2021-02-01 07:30:30|2092.2|2091.9|2091.9|2091.6|2092.4|2092.1|2091.9|2091.6|6
1612164640000|2021-02-01 07:30:40|2092.2|2091.9|2091.5|2091.2|2092.2|2091.9|2091.5|2091.2|5
1612164650000|2021-02-01 07:30:50|2092.1|2091.8|2092.2|2091.9|2092.2|2091.9|2091.5|2091.2|11
1612164660000|2021-02-01 07:31:00|||||||||1
1612164670000|2021-02-01 07:31:10|2091.4|2091.1|2091.2|2090.9|2092|2091.7|2091.2|2090.9|9
1612164680000|2021-02-01 07:31:20|2091.5|2091.2|2091.2|2090.9|2091.5|2091.2|2091.2|2090.9|2
1612164700000|2021-02-01 07:31:40|2092.5|2092.2|2093|2092.7|2093.2|2092.9|2092.5|2092.2|10
1612164710000|2021-02-01 07:31:50|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|4
1612164720000|2021-02-01 07:32:00|2092.8|2092.5|2092|2091.7|2092.8|2092.5|2092|2091.7|7
1612164730000|2021-02-01 07:32:10|2091.7|2091.4|2091|2090.7|2091.7|2091.4|2091|2090.7|7
1612164740000|2021-02-01 07:32:20|2091.1|2090.8|2092.3|2092|2092.3|2092|2091.1|2090.8|5
1612164750000|2021-02-01 07:32:30|2092.6|2092.3|2092.5|2092.2|2093.3|2093|2092.5|2092.2|5
1612164760000|2021-02-01 07:32:40|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|7
1612164770000|2021-02-01 07:32:50|2093|2092.7|2093.1|2092.8|2093.1|2092.8|2093|2092.7|2
1612164780000|2021-02-01 07:33:00|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|1
1612164790000|2021-02-01 07:33:10|2093.3|2093|2092.2|2091.9|2093.4|2093.1|2092.2|2091.9|26
1612164800000|2021-02-01 07:33:20|2092|2091.7|2092.2|2091.9|2092.2|2091.9|2092|2091.7|5
1612164820000|2021-02-01 07:33:40|2092.6|2092.3|2091.7|2091.4|2092.6|2092.3|2091.7|2091.4|4
1612164830000|2021-02-01 07:33:50|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|1
1612164840000|2021-02-01 07:34:00|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|3
1612164860000|2021-02-01 07:34:20|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|1
1612164880000|2021-02-01 07:34:40|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|1
1612164890000|2021-02-01 07:34:50|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|3
1612164910000|2021-02-01 07:35:10|2091.6|2091.3|2090.8|2090.5|2091.6|2091.3|2090.8|2090.5|5
1612164920000|2021-02-01 07:35:20|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|1
1612164930000|2021-02-01 07:35:30|2091.4|2091.1|2091.6|2091.3|2091.6|2091.3|2091.4|2091.1|3
1612164940000|2021-02-01 07:35:40|2091.8|2091.5|2092.2|2091.9|2092.2|2091.9|2091.8|2091.5|7
1612164950000|2021-02-01 07:35:50|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|1
1612164960000|2021-02-01 07:36:00|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|1
1612164990000|2021-02-01 07:36:30|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|1
1612165010000|2021-02-01 07:36:50|||||||||1
1612165020000|2021-02-01 07:37:00|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|1
1612165030000|2021-02-01 07:37:10|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1612165040000|2021-02-01 07:37:20|2089.3|2089|2089.1|2088.8|2089.3|2089|2088.7|2088.4|11
1612165060000|2021-02-01 07:37:40|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|1
1612165070000|2021-02-01 07:37:50|2090|2089.7|2090.2|2089.9|2090.2|2089.9|2090|2089.7|2
1612165090000|2021-02-01 07:38:10|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|1
1612165100000|2021-02-01 07:38:20|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|1
1612165120000|2021-02-01 07:38:40|2089.8|2089.5|2090.3|2090|2090.3|2090|2089.8|2089.5|10
1612165130000|2021-02-01 07:38:50|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|4
1612165140000|2021-02-01 07:39:00|2089.4|2089.1|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|12
1612165150000|2021-02-01 07:39:10|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|1
1612165170000|2021-02-01 07:39:30|2089.7|2089.4|2090.2|2089.9|2090.4|2090.1|2089.7|2089.4|13
1612165180000|2021-02-01 07:39:40|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|2
1612165190000|2021-02-01 07:39:50|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|1
1612165200000|2021-02-01 07:40:00|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2
1612165210000|2021-02-01 07:40:10|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|1
1612165230000|2021-02-01 07:40:30|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.2|2088.9|2
1612165240000|2021-02-01 07:40:40|2089.4|2089.1|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|2
1612165250000|2021-02-01 07:40:50|2089.5|2089.2|2089.6|2089.3|2089.6|2089.3|2089.5|2089.2|2
1612165260000|2021-02-01 07:41:00|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|1
1612165280000|2021-02-01 07:41:20|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|16
1612165300000|2021-02-01 07:41:40|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|1
1612165310000|2021-02-01 07:41:50|2089.5|2089.2|2088.9|2088.6|2089.5|2089.2|2088.9|2088.6|34
1612165320000|2021-02-01 07:42:00|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|3
1612165350000|2021-02-01 07:42:30|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|1
1612165380000|2021-02-01 07:43:00|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2
1612165460000|2021-02-01 07:44:20|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|1
1612165510000|2021-02-01 07:45:10|2088.6|2088.3|2089|2088.7|2089|2088.7|2088.6|2088.3|8
1612165560000|2021-02-01 07:46:00|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2
1612165590000|2021-02-01 07:46:30|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|3
1612165600000|2021-02-01 07:46:40|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|1
1612165620000|2021-02-01 07:47:00|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|1
1612165630000|2021-02-01 07:47:10|2090.4|2090.1|2090.6|2090.3|2090.6|2090.3|2090|2089.7|4
1612165640000|2021-02-01 07:47:20|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|3
1612165720000|2021-02-01 07:48:40|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|3
1612165730000|2021-02-01 07:48:50|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|4
1612165740000|2021-02-01 07:49:00|2091.1|2090.8|2091.5|2091.2|2091.5|2091.2|2091.1|2090.8|12
1612165750000|2021-02-01 07:49:10|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|1
1612165770000|2021-02-01 07:49:30|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2
1612165790000|2021-02-01 07:49:50|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|5
1612165800000|2021-02-01 07:50:00|2089.1|2088.8|2088.2|2087.9|2089.1|2088.8|2088.2|2087.9|12
1612165810000|2021-02-01 07:50:10|2087.7|2087.4|2087.6|2087.3|2088|2087.7|2087.6|2087.3|14
1612165830000|2021-02-01 07:50:30|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.6|2087.3|3
1612165840000|2021-02-01 07:50:40|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|3
1612165850000|2021-02-01 07:50:50|2087.5|2087.2|2087.2|2086.9|2087.6|2087.3|2087.2|2086.9|37
1612165860000|2021-02-01 07:51:00|2087.3|2087|2087.5|2087.2|2087.5|2087.2|2086.9|2086.6|7
1612165870000|2021-02-01 07:51:10|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|1
1612165880000|2021-02-01 07:51:20|2087.3|2087|2087.6|2087.3|2087.7|2087.4|2087.3|2087|39
1612165910000|2021-02-01 07:51:50|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2087.3|2087|13
1612165980000|2021-02-01 07:53:00|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|3
1612165990000|2021-02-01 07:53:10|||||||||2
1612166010000|2021-02-01 07:53:30|||||||||1
1612166020000|2021-02-01 07:53:40|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|1
1612166040000|2021-02-01 07:54:00|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|1
1612166060000|2021-02-01 07:54:20|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|1
1612166080000|2021-02-01 07:54:40|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|1
1612166100000|2021-02-01 07:55:00|2088.6|2088.3|2088.9|2088.6|2088.9|2088.6|2088.6|2088.3|3
1612166150000|2021-02-01 07:55:50|2088.6|2088.3|2088.3|2088|2088.6|2088.3|2088.3|2088|2
1612166220000|2021-02-01 07:57:00|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|1
1612166270000|2021-02-01 07:57:50|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1612166280000|2021-02-01 07:58:00|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|1
1612166290000|2021-02-01 07:58:10|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|3
1612166310000|2021-02-01 07:58:30|2085.5|2085.2|2085.1|2084.8|2085.5|2085.2|2085.1|2084.8|5
1612166320000|2021-02-01 07:58:40|2085.9|2085.6|2085.7|2085.4|2086.3|2086|2085.7|2085.4|5
1612166330000|2021-02-01 07:58:50|2086.3|2086|2085.8|2085.5|2086.3|2086|2085.8|2085.5|4
1612166350000|2021-02-01 07:59:10|2086.1|2085.8|2085.7|2085.4|2086.1|2085.8|2085.7|2085.4|3
1612166380000|2021-02-01 07:59:40|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|3
1612166400000|2021-02-01 08:00:00|2087.5|2087.2|2085.5|2085.2|2087.5|2087.2|2085.5|2085.2|22
1612166410000|2021-02-01 08:00:10|2085.4|2085.1|2085.4|2085.1|2086.2|2085.9|2084.2|2083.9|31
1612166420000|2021-02-01 08:00:20|2085.5|2085.2|2084.4|2084.1|2085.5|2085.2|2084.4|2084.1|11
1612166430000|2021-02-01 08:00:30|2083.6|2083.3|2084.9|2084.6|2084.9|2084.6|2081.8|2081.5|58
1612166440000|2021-02-01 08:00:40|2084.4|2084.1|2083.9|2083.6|2084.4|2084.1|2083.2|2082.9|4
1612166460000|2021-02-01 08:01:00|2083.5|2083.2|2083.4|2083.1|2083.9|2083.6|2083|2082.7|17
1612166470000|2021-02-01 08:01:10|2083.9|2083.6|2083.3|2083|2083.9|2083.6|2083|2082.7|7
1612166480000|2021-02-01 08:01:20|2084.6|2084.3|2083.5|2083.2|2084.6|2084.3|2083.5|2083.2|8
1612166490000|2021-02-01 08:01:30|2083.1|2082.8|2083.7|2083.4|2083.7|2083.4|2083.1|2082.8|8
1612166500000|2021-02-01 08:01:40|2084.1|2083.8|2083.5|2083.2|2084.2|2083.9|2083.3|2083|5
1612166510000|2021-02-01 08:01:50|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2
1612166520000|2021-02-01 08:02:00|2084.3|2084|2084.6|2084.3|2084.8|2084.5|2084.3|2084|11
1612166530000|2021-02-01 08:02:10|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|6
1612166540000|2021-02-01 08:02:20|2085.5|2085.2|2088|2087.7|2088|2087.7|2085.5|2085.2|11
1612166550000|2021-02-01 08:02:30|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2
1612166560000|2021-02-01 08:02:40|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|5
1612166570000|2021-02-01 08:02:50|2085.7|2085.4|2085.5|2085.2|2085.8|2085.5|2084.9|2084.6|12
1612166580000|2021-02-01 08:03:00|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|4
1612166590000|2021-02-01 08:03:10|2083.1|2082.8|2082.8|2082.5|2083.7|2083.4|2082.8|2082.5|13
1612166600000|2021-02-01 08:03:20|2082.9|2082.6|2082.8|2082.5|2083.2|2082.9|2082.8|2082.5|8
1612166610000|2021-02-01 08:03:30|||||||||2
1612166640000|2021-02-01 08:04:00|2083.7|2083.4|2083.4|2083.1|2084.3|2084|2083.1|2082.8|10
1612166650000|2021-02-01 08:04:10|2083.7|2083.4|2084.7|2084.4|2084.7|2084.4|2083.7|2083.4|7
1612166670000|2021-02-01 08:04:30|2085.1|2084.8|2085.4|2085.1|2085.4|2085.1|2085.1|2084.8|5
1612166680000|2021-02-01 08:04:40|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2
1612166690000|2021-02-01 08:04:50|2085.4|2085.1|2086|2085.7|2086|2085.7|2085.4|2085.1|18
1612166700000|2021-02-01 08:05:00|2085.9|2085.6|2085.6|2085.3|2085.9|2085.6|2085.6|2085.3|6
1612166710000|2021-02-01 08:05:10|2085|2084.7|2084.8|2084.5|2085|2084.7|2084.5|2084.2|6
1612166720000|2021-02-01 08:05:20|2084.6|2084.3|2085.4|2085.1|2085.4|2085.1|2084.6|2084.3|10
1612166730000|2021-02-01 08:05:30|2084.7|2084.4|2085|2084.7|2085|2084.7|2084.3|2084|11
1612166740000|2021-02-01 08:05:40|2084.8|2084.5|2086.6|2086.3|2086.6|2086.3|2084.8|2084.5|13
1612166750000|2021-02-01 08:05:50|2086.7|2086.4|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|4
1612166760000|2021-02-01 08:06:00|2086.4|2086.1|2085.9|2085.6|2086.4|2086.1|2085.5|2085.2|12
1612166780000|2021-02-01 08:06:20|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2085.1|2084.8|18
1612166800000|2021-02-01 08:06:40|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|1
1612166810000|2021-02-01 08:06:50|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|1
1612166820000|2021-02-01 08:07:00|2088|2087.7|2086.8|2086.5|2088|2087.7|2086.8|2086.5|5
1612166830000|2021-02-01 08:07:10|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|1
1612166840000|2021-02-01 08:07:20|2087|2086.7|2086.9|2086.6|2087.6|2087.3|2086.9|2086.6|12
1612166850000|2021-02-01 08:07:30|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|1
1612166860000|2021-02-01 08:07:40|2087.2|2086.9|2088.7|2088.4|2088.7|2088.4|2087.2|2086.9|36
1612166870000|2021-02-01 08:07:50|2089.1|2088.8|2089.6|2089.3|2089.9|2089.6|2089|2088.7|13
1612166880000|2021-02-01 08:08:00|2089.1|2088.8|2089.4|2089.1|2089.4|2089.1|2089|2088.7|8
1612166890000|2021-02-01 08:08:10|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|5
1612166900000|2021-02-01 08:08:20|2088.7|2088.4|2089.6|2089.3|2089.6|2089.3|2088.7|2088.4|5
1612166910000|2021-02-01 08:08:30|2089.7|2089.4|2090.4|2090.1|2090.4|2090.1|2089.7|2089.4|5
1612166920000|2021-02-01 08:08:40|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|4
1612166930000|2021-02-01 08:08:50|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|1
1612166940000|2021-02-01 08:09:00|2089|2088.7|2089.4|2089.1|2089.4|2089.1|2087.8|2087.5|13
1612166950000|2021-02-01 08:09:10|2088.5|2088.2|2088.3|2088|2088.5|2088.2|2088.3|2088|4
1612166960000|2021-02-01 08:09:20|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|1
1612166970000|2021-02-01 08:09:30|2088.8|2088.5|2089.1|2088.8|2089.1|2088.8|2088.8|2088.5|8
1612166980000|2021-02-01 08:09:40|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|1
1612166990000|2021-02-01 08:09:50|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|1
1612167000000|2021-02-01 08:10:00|2088.4|2088.1|2089.5|2089.2|2089.5|2089.2|2088.4|2088.1|15
1612167010000|2021-02-01 08:10:10|2090.3|2090|2090.2|2089.9|2090.6|2090.3|2090.2|2089.9|10
1612167020000|2021-02-01 08:10:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|3
1612167030000|2021-02-01 08:10:30|2090.2|2089.9|2089.5|2089.2|2090.3|2090|2089.5|2089.2|5
1612167040000|2021-02-01 08:10:40|2089.7|2089.4|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|8
1612167050000|2021-02-01 08:10:50|2089|2088.7|2089.8|2089.5|2089.9|2089.6|2089|2088.7|4
1612167060000|2021-02-01 08:11:00|2091|2090.7|2090.9|2090.6|2091.4|2091.1|2090.3|2090|23
1612167070000|2021-02-01 08:11:10|2090.1|2089.8|2089.6|2089.3|2090.1|2089.8|2089.6|2089.3|3
1612167080000|2021-02-01 08:11:20|2089.5|2089.2|2089.2|2088.9|2089.5|2089.2|2089.2|2088.9|2
1612167100000|2021-02-01 08:11:40|2087.8|2087.5|2087.5|2087.2|2088.2|2087.9|2087.1|2086.8|31
1612167110000|2021-02-01 08:11:50|2086.4|2086.1|2087.6|2087.3|2087.6|2087.3|2086.4|2086.1|17
1612167120000|2021-02-01 08:12:00|2087.3|2087|2087.4|2087.1|2087.5|2087.2|2087|2086.7|10
1612167130000|2021-02-01 08:12:10|2087|2086.7|2087.5|2087.2|2087.5|2087.2|2086.9|2086.6|8
1612167140000|2021-02-01 08:12:20|2087.7|2087.4|2087.4|2087.1|2087.9|2087.6|2087.4|2087.1|14
1612167150000|2021-02-01 08:12:30|2087.5|2087.2|2086.1|2085.8|2087.5|2087.2|2085.5|2085.2|69
1612167160000|2021-02-01 08:12:40|2086.3|2086|2087.2|2086.9|2087.2|2086.9|2086.3|2086|9
1612167170000|2021-02-01 08:12:50|2086.6|2086.3|2087.8|2087.5|2087.8|2087.5|2086.6|2086.3|12
1612167180000|2021-02-01 08:13:00|2087.9|2087.6|2088|2087.7|2088.1|2087.8|2087.5|2087.2|90
1612167190000|2021-02-01 08:13:10|2087.9|2087.6|2088.2|2087.9|2088.3|2088|2087.9|2087.6|19
1612167220000|2021-02-01 08:13:40|2087.2|2086.9|2086.6|2086.3|2087.2|2086.9|2086.6|2086.3|9
1612167230000|2021-02-01 08:13:50|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|5
1612167240000|2021-02-01 08:14:00|2086.5|2086.2|2085.8|2085.5|2086.5|2086.2|2085.6|2085.3|18
1612167250000|2021-02-01 08:14:10|2085.5|2085.2|2085.9|2085.6|2085.9|2085.6|2085.5|2085.2|13
1612167260000|2021-02-01 08:14:20|2086|2085.7|2085.8|2085.5|2086.1|2085.8|2085.8|2085.5|8
1612167270000|2021-02-01 08:14:30|2086.9|2086.6|2086.7|2086.4|2087|2086.7|2086.7|2086.4|12
1612167280000|2021-02-01 08:14:40|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|5
1612167290000|2021-02-01 08:14:50|2086.6|2086.3|2086.5|2086.2|2086.9|2086.6|2086.5|2086.2|14
1612167300000|2021-02-01 08:15:00|2087.2|2086.9|2087.9|2087.6|2087.9|2087.6|2086.7|2086.4|19
1612167310000|2021-02-01 08:15:10|2088.3|2088|2088.5|2088.2|2089.3|2089|2087.4|2087.1|62
1612167320000|2021-02-01 08:15:20|2088.1|2087.8|2089.8|2089.5|2089.9|2089.6|2088.1|2087.8|34
1612167330000|2021-02-01 08:15:30|2090|2089.7|2089.8|2089.5|2090|2089.7|2089.2|2088.9|51
1612167340000|2021-02-01 08:15:40|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|5
1612167350000|2021-02-01 08:15:50|2088.4|2088.1|2087.8|2087.5|2088.4|2088.1|2087.8|2087.5|5
1612167360000|2021-02-01 08:16:00|2087.7|2087.4|2087|2086.7|2087.7|2087.4|2087|2086.7|4
1612167370000|2021-02-01 08:16:10|2087.1|2086.8|2086.7|2086.4|2087.1|2086.8|2086.3|2086|43
1612167380000|2021-02-01 08:16:20|2086.3|2086|2086.1|2085.8|2086.5|2086.2|2086|2085.7|39
1612167390000|2021-02-01 08:16:30|2085.7|2085.4|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|8
1612167400000|2021-02-01 08:16:40|2086|2085.7|2086.6|2086.3|2086.6|2086.3|2085.4|2085.1|38
1612167410000|2021-02-01 08:16:50|2086.2|2085.9|2086.8|2086.5|2086.8|2086.5|2086.2|2085.9|16
1612167420000|2021-02-01 08:17:00|2086.5|2086.2|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|4
1612167430000|2021-02-01 08:17:10|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|13
1612167440000|2021-02-01 08:17:20|2087.4|2087.1|2087.9|2087.6|2088.1|2087.8|2087.4|2087.1|17
1612167450000|2021-02-01 08:17:30|2088.2|2087.9|2087.7|2087.4|2088.2|2087.9|2087.7|2087.4|8
1612167460000|2021-02-01 08:17:40|2088.4|2088.1|2087.8|2087.5|2088.4|2088.1|2087.8|2087.5|10
1612167470000|2021-02-01 08:17:50|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|7
1612167480000|2021-02-01 08:18:00|2087.2|2086.9|2087.6|2087.3|2087.7|2087.4|2087.2|2086.9|10
1612167490000|2021-02-01 08:18:10|2087.1|2086.8|2087.8|2087.5|2087.8|2087.5|2087.1|2086.8|12
1612167500000|2021-02-01 08:18:20|2087.3|2087|2086.4|2086.1|2088.3|2088|2086.4|2086.1|26
1612167510000|2021-02-01 08:18:30|2086.8|2086.5|2087.9|2087.6|2088|2087.7|2086.7|2086.4|32
1612167520000|2021-02-01 08:18:40|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|9
1612167550000|2021-02-01 08:19:10|2087.6|2087.3|2086.4|2086.1|2087.6|2087.3|2086.4|2086.1|4
1612167560000|2021-02-01 08:19:20|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2
1612167570000|2021-02-01 08:19:30|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2087|2086.7|5
1612167580000|2021-02-01 08:19:40|||||||||1
1612167590000|2021-02-01 08:19:50|2087.3|2087|2087.5|2087.2|2087.5|2087.2|2087.3|2087|2
1612167600000|2021-02-01 08:20:00|2087.6|2087.3|2087.6|2087.3|2087.9|2087.6|2087.6|2087.3|7
1612167610000|2021-02-01 08:20:10|2087.3|2087|2086.9|2086.6|2087.3|2087|2086.9|2086.6|8
1612167620000|2021-02-01 08:20:20|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|4
1612167630000|2021-02-01 08:20:30|2087.4|2087.1|2086.9|2086.6|2087.5|2087.2|2086.9|2086.6|8
1612167640000|2021-02-01 08:20:40|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|3
1612167650000|2021-02-01 08:20:50|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.9|2086.6|13
1612167660000|2021-02-01 08:21:00|2086.2|2085.9|2086.1|2085.8|2086.5|2086.2|2085.6|2085.3|11
1612167670000|2021-02-01 08:21:10|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2084.8|2084.5|3
1612167680000|2021-02-01 08:21:20|2084.6|2084.3|2084.2|2083.9|2084.6|2084.3|2084.2|2083.9|5
1612167690000|2021-02-01 08:21:30|2084|2083.7|2084.3|2084|2084.3|2084|2084|2083.7|7
1612167700000|2021-02-01 08:21:40|2084.6|2084.3|2084.8|2084.5|2084.9|2084.6|2084.6|2084.3|6
1612167710000|2021-02-01 08:21:50|2084.7|2084.4|2085.2|2084.9|2085.2|2084.9|2084.7|2084.4|2
1612167720000|2021-02-01 08:22:00|2085.6|2085.3|2085.2|2084.9|2085.6|2085.3|2085.2|2084.9|2
1612167730000|2021-02-01 08:22:10|2085.5|2085.2|2085.8|2085.5|2085.8|2085.5|2085.5|2085.2|12
1612167740000|2021-02-01 08:22:20|2086.7|2086.4|2086.1|2085.8|2086.7|2086.4|2086|2085.7|7
1612167750000|2021-02-01 08:22:30|2086.5|2086.2|2085.6|2085.3|2086.5|2086.2|2085.6|2085.3|21
1612167770000|2021-02-01 08:22:50|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|1
1612167780000|2021-02-01 08:23:00|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|1
1612167790000|2021-02-01 08:23:10|2086.1|2085.8|2085.8|2085.5|2086.1|2085.8|2085.8|2085.5|6
1612167800000|2021-02-01 08:23:20|||||||||1
1612167810000|2021-02-01 08:23:30|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2
1612167820000|2021-02-01 08:23:40|2085.8|2085.5|2086.3|2086|2086.3|2086|2085.8|2085.5|20
1612167840000|2021-02-01 08:24:00|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|5
1612167850000|2021-02-01 08:24:10|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|4
1612167860000|2021-02-01 08:24:20|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|3
1612167870000|2021-02-01 08:24:30|2084.5|2084.2|2084.6|2084.3|2084.9|2084.6|2084.4|2084.1|10
1612167880000|2021-02-01 08:24:40|2084.4|2084.1|2084|2083.7|2084.4|2084.1|2084|2083.7|3
1612167890000|2021-02-01 08:24:50|2083.6|2083.3|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|5
1612167900000|2021-02-01 08:25:00|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|3
1612167910000|2021-02-01 08:25:10|2083.8|2083.5|2083.5|2083.2|2084|2083.7|2083.5|2083.2|14
1612167920000|2021-02-01 08:25:20|2083.4|2083.1|2082.4|2082.1|2083.4|2083.1|2082.4|2082.1|6
1612167930000|2021-02-01 08:25:30|2082.8|2082.5|2083.7|2083.4|2083.7|2083.4|2082.8|2082.5|16
1612167940000|2021-02-01 08:25:40|2083.4|2083.1|2082.6|2082.3|2083.7|2083.4|2082.6|2082.3|15
1612167950000|2021-02-01 08:25:50|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|3
1612167960000|2021-02-01 08:26:00|2082.1|2081.8|2082.5|2082.2|2082.8|2082.5|2082.1|2081.8|9
1612167970000|2021-02-01 08:26:10|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2
1612167980000|2021-02-01 08:26:20|2082.5|2082.2|2082.8|2082.5|2082.8|2082.5|2082.5|2082.2|14
1612167990000|2021-02-01 08:26:30|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|5
1612168000000|2021-02-01 08:26:40|2082.6|2082.3|2082.1|2081.8|2082.6|2082.3|2082.1|2081.8|18
1612168010000|2021-02-01 08:26:50|2081.6|2081.3|2081.9|2081.6|2081.9|2081.6|2081.6|2081.3|5
1612168020000|2021-02-01 08:27:00|2082|2081.7|2081.6|2081.3|2082|2081.7|2081.4|2081.1|8
1612168030000|2021-02-01 08:27:10|2081.4|2081.1|2081.7|2081.4|2081.7|2081.4|2081.4|2081.1|6
1612168040000|2021-02-01 08:27:20|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.3|2081|3
1612168050000|2021-02-01 08:27:30|2081.8|2081.5|2082.5|2082.2|2082.5|2082.2|2081.4|2081.1|11
1612168060000|2021-02-01 08:27:40|2082.8|2082.5|2082.5|2082.2|2082.8|2082.5|2082.4|2082.1|5
1612168070000|2021-02-01 08:27:50|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.9|2082.6|2
1612168080000|2021-02-01 08:28:00|2082.9|2082.6|2082.6|2082.3|2082.9|2082.6|2082.6|2082.3|3
1612168090000|2021-02-01 08:28:10|2083|2082.7|2083.2|2082.9|2083.2|2082.9|2083|2082.7|4
1612168100000|2021-02-01 08:28:20|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|1
1612168120000|2021-02-01 08:28:40|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|30
1612168130000|2021-02-01 08:28:50|2082.6|2082.3|2082.5|2082.2|2082.7|2082.4|2082.5|2082.2|22
1612168140000|2021-02-01 08:29:00|2081.9|2081.6|2082.3|2082|2082.3|2082|2081.9|2081.6|6
1612168150000|2021-02-01 08:29:10|2081.9|2081.6|2081.6|2081.3|2081.9|2081.6|2081.6|2081.3|7
1612168160000|2021-02-01 08:29:20|||||||||3
1612168170000|2021-02-01 08:29:30|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|1
1612168180000|2021-02-01 08:29:40|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|3
1612168190000|2021-02-01 08:29:50|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|1
1612168200000|2021-02-01 08:30:00|2082|2081.7|2082.1|2081.8|2082.9|2082.6|2082|2081.7|7
1612168210000|2021-02-01 08:30:10|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|3
1612168230000|2021-02-01 08:30:30|2082.5|2082.2|2082.3|2082|2082.5|2082.2|2082.3|2082|2
1612168250000|2021-02-01 08:30:50|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1612168260000|2021-02-01 08:31:00|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|2
1612168270000|2021-02-01 08:31:10|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1612168280000|2021-02-01 08:31:20|2084.2|2083.9|2083.9|2083.6|2084.8|2084.5|2083.9|2083.6|7
1612168290000|2021-02-01 08:31:30|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|4
1612168300000|2021-02-01 08:31:40|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.4|2083.1|13
1612168310000|2021-02-01 08:31:50|2083.8|2083.5|2084.6|2084.3|2084.6|2084.3|2083.8|2083.5|6
1612168320000|2021-02-01 08:32:00|2083.9|2083.6|2084.5|2084.2|2084.5|2084.2|2083.9|2083.6|2
1612168330000|2021-02-01 08:32:10|2084.6|2084.3|2085|2084.7|2085|2084.7|2084.6|2084.3|13
1612168340000|2021-02-01 08:32:20|2085.9|2085.6|2085.3|2085|2086.3|2086|2085.3|2085|6
1612168350000|2021-02-01 08:32:30|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2
1612168360000|2021-02-01 08:32:40|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.5|2085.2|9
1612168370000|2021-02-01 08:32:50|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|4
1612168380000|2021-02-01 08:33:00|2084.5|2084.2|2084.1|2083.8|2084.6|2084.3|2084.1|2083.8|4
1612168390000|2021-02-01 08:33:10|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2
1612168400000|2021-02-01 08:33:20|||||||||1
1612168410000|2021-02-01 08:33:30|2084.5|2084.2|2084.6|2084.3|2084.7|2084.4|2084.3|2084|4
1612168420000|2021-02-01 08:33:40|||||||||2
1612168440000|2021-02-01 08:34:00|2084.2|2083.9|2085|2084.7|2085|2084.7|2084.2|2083.9|2
1612168450000|2021-02-01 08:34:10|2084.2|2083.9|2084.5|2084.2|2084.5|2084.2|2084.2|2083.9|3
1612168460000|2021-02-01 08:34:20|2082.6|2082.3|2082.2|2081.9|2082.6|2082.3|2081.8|2081.5|13
1612168470000|2021-02-01 08:34:30|2082.5|2082.2|2081.9|2081.6|2082.6|2082.3|2081.9|2081.6|9
1612168490000|2021-02-01 08:34:50|2081.6|2081.3|2081.4|2081.1|2081.6|2081.3|2081.4|2081.1|4
1612168500000|2021-02-01 08:35:00|2081.5|2081.2|2080.9|2080.6|2081.5|2081.2|2080.9|2080.6|10
1612168520000|2021-02-01 08:35:20|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|13
1612168530000|2021-02-01 08:35:30|||||||||1
1612168540000|2021-02-01 08:35:40|2081|2080.7|2080.9|2080.6|2081|2080.7|2080.9|2080.6|5
1612168550000|2021-02-01 08:35:50|2078.6|2078.3|2077.5|2077.2|2078.6|2078.3|2077.4|2077.1|14
1612168560000|2021-02-01 08:36:00|2077.1|2076.8|2076.5|2076.2|2077.1|2076.8|2074.7|2074.4|55
1612168570000|2021-02-01 08:36:10|2076.8|2076.5|2077.2|2076.9|2077.4|2077.1|2076.7|2076.4|11
1612168580000|2021-02-01 08:36:20|2076.3|2076|2077.2|2076.9|2077.2|2076.9|2075.8|2075.5|102
1612168590000|2021-02-01 08:36:30|2076.3|2076|2077|2076.7|2077.3|2077|2075.9|2075.6|117
1612168600000|2021-02-01 08:36:40|2077.2|2076.9|2076.8|2076.5|2077.2|2076.9|2076.6|2076.3|14
1612168610000|2021-02-01 08:36:50|2076.6|2076.3|2077.9|2077.6|2077.9|2077.6|2076.6|2076.3|20
1612168620000|2021-02-01 08:37:00|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.3|2077|14
1612168630000|2021-02-01 08:37:10|2078|2077.7|2078|2077.7|2078|2077.7|2077.6|2077.3|9
1612168640000|2021-02-01 08:37:20|2078.4|2078.1|2079.1|2078.8|2079.1|2078.8|2078.4|2078.1|11
1612168650000|2021-02-01 08:37:30|2080|2079.7|2080.5|2080.2|2080.5|2080.2|2080|2079.7|5
1612168660000|2021-02-01 08:37:40|2080.1|2079.8|2078.1|2077.8|2080.1|2079.8|2078.1|2077.8|32
1612168670000|2021-02-01 08:37:50|2078.5|2078.2|2077.8|2077.5|2078.5|2078.2|2077.6|2077.3|7
1612168680000|2021-02-01 08:38:00|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2078|2077.7|4
1612168690000|2021-02-01 08:38:10|2078.7|2078.4|2078.9|2078.6|2078.9|2078.6|2078.7|2078.4|3
1612168700000|2021-02-01 08:38:20|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|11
1612168740000|2021-02-01 08:39:00|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|2
1612168760000|2021-02-01 08:39:20|2078.7|2078.4|2078.9|2078.6|2078.9|2078.6|2078.7|2078.4|2
1612168800000|2021-02-01 08:40:00|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2
1612168810000|2021-02-01 08:40:10|2078.7|2078.4|2078.1|2077.8|2078.7|2078.4|2078.1|2077.8|4
1612168820000|2021-02-01 08:40:20|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2
1612168830000|2021-02-01 08:40:30|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|3
1612168840000|2021-02-01 08:40:40|2077.5|2077.2|2077.6|2077.3|2077.6|2077.3|2077.2|2076.9|5
1612168850000|2021-02-01 08:40:50|2077.2|2076.9|2077.8|2077.5|2077.8|2077.5|2077.2|2076.9|3
1612168860000|2021-02-01 08:41:00|2078.5|2078.2|2079.2|2078.9|2079.2|2078.9|2078.3|2078|10
1612168870000|2021-02-01 08:41:10|2079.4|2079.1|2079.4|2079.1|2079.8|2079.5|2078.6|2078.3|52
1612168890000|2021-02-01 08:41:30|2080.1|2079.8|2079.9|2079.6|2080.8|2080.5|2079.7|2079.4|40
1612168900000|2021-02-01 08:41:40|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|5
1612168910000|2021-02-01 08:41:50|2079.3|2079|2080.2|2079.9|2080.2|2079.9|2079.3|2079|3
1612168920000|2021-02-01 08:42:00|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2
1612168930000|2021-02-01 08:42:10|2081.1|2080.8|2082.7|2082.4|2083.1|2082.8|2081.1|2080.8|17
1612168940000|2021-02-01 08:42:20|2082.4|2082.1|2083.7|2083.4|2083.7|2083.4|2082.4|2082.1|7
1612168950000|2021-02-01 08:42:30|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|3
1612168960000|2021-02-01 08:42:40|2082.3|2082|2083.1|2082.8|2083.1|2082.8|2082.3|2082|4
1612168970000|2021-02-01 08:42:50|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|1
1612168980000|2021-02-01 08:43:00|2082.6|2082.3|2083.4|2083.1|2083.4|2083.1|2082.6|2082.3|3
1612168990000|2021-02-01 08:43:10|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|2
1612169000000|2021-02-01 08:43:20|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|1
1612169010000|2021-02-01 08:43:30|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|1
1612169020000|2021-02-01 08:43:40|2082.8|2082.5|2083.2|2082.9|2083.2|2082.9|2082.8|2082.5|2
1612169040000|2021-02-01 08:44:00|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1612169050000|2021-02-01 08:44:10|2081.5|2081.2|2082.1|2081.8|2082.1|2081.8|2081.5|2081.2|3
1612169060000|2021-02-01 08:44:20|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|2
1612169080000|2021-02-01 08:44:40|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|1
1612169090000|2021-02-01 08:44:50|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|2
1612169110000|2021-02-01 08:45:10|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|6
1612169120000|2021-02-01 08:45:20|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|4
1612169140000|2021-02-01 08:45:40|2082.9|2082.6|2082.7|2082.4|2082.9|2082.6|2082.7|2082.4|6
1612169160000|2021-02-01 08:46:00|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|1
1612169180000|2021-02-01 08:46:20|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2
1612169190000|2021-02-01 08:46:30|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|2
1612169200000|2021-02-01 08:46:40|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|1
1612169210000|2021-02-01 08:46:50|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|1
1612169220000|2021-02-01 08:47:00|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|1
1612169230000|2021-02-01 08:47:10|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|6
1612169260000|2021-02-01 08:47:40|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|1
1612169270000|2021-02-01 08:47:50|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.2|2082.9|5
1612169280000|2021-02-01 08:48:00|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2
1612169290000|2021-02-01 08:48:10|2083.3|2083|2083.2|2082.9|2083.3|2083|2083.2|2082.9|3
1612169310000|2021-02-01 08:48:30|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2
1612169340000|2021-02-01 08:49:00|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|1
1612169350000|2021-02-01 08:49:10|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|1
1612169360000|2021-02-01 08:49:20|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|3
1612169380000|2021-02-01 08:49:40|2082.4|2082.1|2082.1|2081.8|2082.4|2082.1|2082.1|2081.8|8
1612169390000|2021-02-01 08:49:50|2081.6|2081.3|2081.9|2081.6|2081.9|2081.6|2081.6|2081.3|8
1612169400000|2021-02-01 08:50:00|2082.6|2082.3|2082.9|2082.6|2082.9|2082.6|2082.6|2082.3|5
1612169410000|2021-02-01 08:50:10|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1612169420000|2021-02-01 08:50:20|2082.8|2082.5|2083.3|2083|2083.3|2083|2082.8|2082.5|8
1612169430000|2021-02-01 08:50:30|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1612169460000|2021-02-01 08:51:00|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|1
1612169470000|2021-02-01 08:51:10|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|1
1612169480000|2021-02-01 08:51:20|2084|2083.7|2085.1|2084.8|2085.1|2084.8|2084|2083.7|7
1612169490000|2021-02-01 08:51:30|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|2
1612169500000|2021-02-01 08:51:40|2084.6|2084.3|2084.8|2084.5|2085|2084.7|2084.6|2084.3|7
1612169510000|2021-02-01 08:51:50|2084.2|2083.9|2085|2084.7|2085|2084.7|2084.2|2083.9|12
1612169520000|2021-02-01 08:52:00|2084.5|2084.2|2084.9|2084.6|2084.9|2084.6|2084.5|2084.2|4
1612169530000|2021-02-01 08:52:10|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|1
1612169540000|2021-02-01 08:52:20|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|1
1612169550000|2021-02-01 08:52:30|2084.7|2084.4|2085.1|2084.8|2085.1|2084.8|2084.7|2084.4|11
1612169570000|2021-02-01 08:52:50|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|2
1612169580000|2021-02-01 08:53:00|2085.6|2085.3|2086.6|2086.3|2086.6|2086.3|2085.6|2085.3|33
1612169590000|2021-02-01 08:53:10|2086.4|2086.1|2086.1|2085.8|2086.4|2086.1|2086.1|2085.8|34
1612169600000|2021-02-01 08:53:20|2086.2|2085.9|2086.5|2086.2|2086.5|2086.2|2086.2|2085.9|4
1612169610000|2021-02-01 08:53:30|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|1
1612169630000|2021-02-01 08:53:50|2085.8|2085.5|2086.1|2085.8|2086.1|2085.8|2085.8|2085.5|26
1612169640000|2021-02-01 08:54:00|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|1
1612169650000|2021-02-01 08:54:10|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2
1612169660000|2021-02-01 08:54:20|2086.8|2086.5|2087.1|2086.8|2087.2|2086.9|2086.8|2086.5|7
1612169670000|2021-02-01 08:54:30|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|7
1612169680000|2021-02-01 08:54:40|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|3
1612169710000|2021-02-01 08:55:10|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|1
1612169720000|2021-02-01 08:55:20|||||||||1
1612169730000|2021-02-01 08:55:30|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|1
1612169740000|2021-02-01 08:55:40|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|1
1612169790000|2021-02-01 08:56:30|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|7
1612169800000|2021-02-01 08:56:40|2087.7|2087.4|2087|2086.7|2087.7|2087.4|2087|2086.7|6
1612169810000|2021-02-01 08:56:50|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2087|2086.7|2
1612169820000|2021-02-01 08:57:00|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|4
1612169840000|2021-02-01 08:57:20|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|3
1612169860000|2021-02-01 08:57:40|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|1
1612169870000|2021-02-01 08:57:50|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|1
1612169900000|2021-02-01 08:58:20|2086.7|2086.4|2085.5|2085.2|2086.7|2086.4|2085.5|2085.2|9
1612169910000|2021-02-01 08:58:30|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|1
1612169940000|2021-02-01 08:59:00|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|1
1612169950000|2021-02-01 08:59:10|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|6
1612169970000|2021-02-01 08:59:30|2086.3|2086|2086.7|2086.4|2086.7|2086.4|2086.3|2086|6
1612169990000|2021-02-01 08:59:50|2086.8|2086.5|2087.2|2086.9|2087.2|2086.9|2086.8|2086.5|19
1612170000000|2021-02-01 09:00:00|2086.8|2086.5|2086.2|2085.9|2086.8|2086.5|2085.9|2085.6|3
1612170010000|2021-02-01 09:00:10|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2086.2|2085.9|8
1612170020000|2021-02-01 09:00:20|2086.8|2086.5|2087.8|2087.5|2087.8|2087.5|2086.8|2086.5|14
1612170030000|2021-02-01 09:00:30|2087.3|2087|2086.9|2086.6|2087.3|2087|2086.9|2086.6|6
1612170040000|2021-02-01 09:00:40|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|1
1612170060000|2021-02-01 09:01:00|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|8
1612170070000|2021-02-01 09:01:10|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|13
1612170080000|2021-02-01 09:01:20|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|5
1612170090000|2021-02-01 09:01:30|2087.7|2087.4|2087.9|2087.6|2087.9|2087.6|2087.7|2087.4|2
1612170100000|2021-02-01 09:01:40|2087.4|2087.1|2086.1|2085.8|2087.5|2087.2|2086.1|2085.8|18
1612170120000|2021-02-01 09:02:00|2087.1|2086.8|2086.5|2086.2|2087.1|2086.8|2086.5|2086.2|10
1612170130000|2021-02-01 09:02:10|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|1
1612170140000|2021-02-01 09:02:20|2088.1|2087.8|2087.8|2087.5|2089|2088.7|2087.8|2087.5|16
1612170150000|2021-02-01 09:02:30|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|1
1612170160000|2021-02-01 09:02:40|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|1
1612170180000|2021-02-01 09:03:00|||||||||1
1612170200000|2021-02-01 09:03:20|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2
1612170210000|2021-02-01 09:03:30|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088|2087.7|15
1612170220000|2021-02-01 09:03:40|2088.2|2087.9|2088.7|2088.4|2088.8|2088.5|2088|2087.7|16
1612170230000|2021-02-01 09:03:50|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2
1612170240000|2021-02-01 09:04:00|2089.5|2089.2|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|19
1612170250000|2021-02-01 09:04:10|2089.7|2089.4|2089.6|2089.3|2090.1|2089.8|2089.6|2089.3|20
1612170260000|2021-02-01 09:04:20|2089.3|2089|2089.2|2088.9|2090.1|2089.8|2089.2|2088.9|9
1612170280000|2021-02-01 09:04:40|2088.8|2088.5|2089|2088.7|2089|2088.7|2088.4|2088.1|8
1612170290000|2021-02-01 09:04:50|2088.3|2088|2088|2087.7|2088.3|2088|2088|2087.7|10
1612170300000|2021-02-01 09:05:00|2087.6|2087.3|2087.9|2087.6|2088|2087.7|2087.6|2087.3|13
1612170320000|2021-02-01 09:05:20|2087.6|2087.3|2087.9|2087.6|2087.9|2087.6|2087.6|2087.3|2
1612170330000|2021-02-01 09:05:30|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|4
1612170340000|2021-02-01 09:05:40|2087.6|2087.3|2087.1|2086.8|2087.6|2087.3|2086.7|2086.4|8
1612170350000|2021-02-01 09:05:50|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1612170370000|2021-02-01 09:06:10|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|3
1612170380000|2021-02-01 09:06:20|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|1
1612170400000|2021-02-01 09:06:40|||||||||1
1612170410000|2021-02-01 09:06:50|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|8
1612170430000|2021-02-01 09:07:10|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|3
1612170440000|2021-02-01 09:07:20|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|1
1612170460000|2021-02-01 09:07:40|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2086|2085.7|2
1612170470000|2021-02-01 09:07:50|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2
1612170480000|2021-02-01 09:08:00|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|2
1612170510000|2021-02-01 09:08:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2
1612170520000|2021-02-01 09:08:40|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|1
1612170540000|2021-02-01 09:09:00|2086.1|2085.8|2086.4|2086.1|2086.4|2086.1|2086.1|2085.8|3
1612170570000|2021-02-01 09:09:30|2087.2|2086.9|2087.7|2087.4|2087.7|2087.4|2087.2|2086.9|4
1612170600000|2021-02-01 09:10:00|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|6
1612170610000|2021-02-01 09:10:10|2088|2087.7|2088.2|2087.9|2088.2|2087.9|2087.6|2087.3|11
1612170620000|2021-02-01 09:10:20|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|1
1612170630000|2021-02-01 09:10:30|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2
1612170640000|2021-02-01 09:10:40|2089.5|2089.2|2090|2089.7|2090|2089.7|2089.5|2089.2|4
1612170660000|2021-02-01 09:11:00|2089.4|2089.1|2090.2|2089.9|2090.2|2089.9|2089.4|2089.1|5
1612170670000|2021-02-01 09:11:10|2090.3|2090|2090.2|2089.9|2090.8|2090.5|2090.2|2089.9|15
1612170690000|2021-02-01 09:11:30|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|2
1612170700000|2021-02-01 09:11:40|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|1
1612170710000|2021-02-01 09:11:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1612170720000|2021-02-01 09:12:00|2090.9|2090.6|2089.8|2089.5|2090.9|2090.6|2089.8|2089.5|4
1612170730000|2021-02-01 09:12:10|2090.4|2090.1|2090.1|2089.8|2090.4|2090.1|2090.1|2089.8|2
1612170740000|2021-02-01 09:12:20|2090.8|2090.5|2090.5|2090.2|2090.8|2090.5|2090.5|2090.2|3
1612170750000|2021-02-01 09:12:30|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|1
1612170780000|2021-02-01 09:13:00|2090.3|2090|2090|2089.7|2090.3|2090|2090|2089.7|2
1612170790000|2021-02-01 09:13:10|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|1
1612170800000|2021-02-01 09:13:20|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|1
1612170810000|2021-02-01 09:13:30|2090|2089.7|2090.1|2089.8|2090.4|2090.1|2090|2089.7|9
1612170840000|2021-02-01 09:14:00|2090.3|2090|2090.5|2090.2|2090.5|2090.2|2090.3|2090|5
1612170850000|2021-02-01 09:14:10|||||||||1
1612170870000|2021-02-01 09:14:30|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|1
1612170890000|2021-02-01 09:14:50|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1612170900000|2021-02-01 09:15:00|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|5
1612170910000|2021-02-01 09:15:10|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|3
1612170920000|2021-02-01 09:15:20|2089.7|2089.4|2089.8|2089.5|2089.8|2089.5|2089.4|2089.1|10
1612170930000|2021-02-01 09:15:30|2089.9|2089.6|2090.5|2090.2|2090.5|2090.2|2089.9|2089.6|7
1612170940000|2021-02-01 09:15:40|2090.9|2090.6|2090.2|2089.9|2091.4|2091.1|2090.2|2089.9|4
1612170960000|2021-02-01 09:16:00|2090.8|2090.5|2091.1|2090.8|2091.1|2090.8|2090.8|2090.5|3
1612170970000|2021-02-01 09:16:10|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|1
1612170980000|2021-02-01 09:16:20|2091|2090.7|2090.6|2090.3|2091|2090.7|2090.6|2090.3|8
1612171000000|2021-02-01 09:16:40|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|1
1612171010000|2021-02-01 09:16:50|2090.9|2090.6|2090.6|2090.3|2090.9|2090.6|2090.6|2090.3|10
1612171020000|2021-02-01 09:17:00|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|1
1612171040000|2021-02-01 09:17:20|2091|2090.7|2091.2|2090.9|2091.2|2090.9|2091|2090.7|2
1612171050000|2021-02-01 09:17:30|2091.3|2091|2092.1|2091.8|2092.1|2091.8|2091.3|2091|8
1612171060000|2021-02-01 09:17:40|2092.4|2092.1|2091.5|2091.2|2092.4|2092.1|2091.5|2091.2|7
1612171070000|2021-02-01 09:17:50|2091.7|2091.4|2092.1|2091.8|2092.1|2091.8|2091.7|2091.4|3
1612171080000|2021-02-01 09:18:00|2092|2091.7|2092.3|2092|2092.3|2092|2092|2091.7|6
1612171090000|2021-02-01 09:18:10|2091.8|2091.5|2091.8|2091.5|2091.9|2091.6|2091.8|2091.5|4
1612171100000|2021-02-01 09:18:20|2091.4|2091.1|2092.4|2092.1|2092.4|2092.1|2091.4|2091.1|20
1612171120000|2021-02-01 09:18:40|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|6
1612171130000|2021-02-01 09:18:50|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2
1612171140000|2021-02-01 09:19:00|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|1
1612171150000|2021-02-01 09:19:10|2092|2091.7|2092.1|2091.8|2092.1|2091.8|2092|2091.7|2
1612171160000|2021-02-01 09:19:20|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|1
1612171180000|2021-02-01 09:19:40|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|1
1612171190000|2021-02-01 09:19:50|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.2|2089.9|9
1612171200000|2021-02-01 09:20:00|2090.1|2089.8|2090.4|2090.1|2090.4|2090.1|2090.1|2089.8|4
1612171210000|2021-02-01 09:20:10|2089.8|2089.5|2089.3|2089|2089.8|2089.5|2089.3|2089|3
1612171220000|2021-02-01 09:20:20|2089.9|2089.6|2090.6|2090.3|2090.6|2090.3|2089.9|2089.6|4
1612171230000|2021-02-01 09:20:30|2090.3|2090|2090.5|2090.2|2090.5|2090.2|2090.3|2090|3
1612171250000|2021-02-01 09:20:50|2091.5|2091.2|2091.1|2090.8|2091.5|2091.2|2091.1|2090.8|4
1612171270000|2021-02-01 09:21:10|||||||||2
1612171280000|2021-02-01 09:21:20|2091.5|2091.2|2091.9|2091.6|2091.9|2091.6|2091.5|2091.2|5
1612171300000|2021-02-01 09:21:40|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|1
1612171310000|2021-02-01 09:21:50|2092.6|2092.3|2092.5|2092.2|2092.6|2092.3|2092.5|2092.2|12
1612171330000|2021-02-01 09:22:10|2092.7|2092.4|2092.5|2092.2|2092.7|2092.4|2092.5|2092.2|6
1612171350000|2021-02-01 09:22:30|2092.1|2091.8|2091.9|2091.6|2092.1|2091.8|2091.9|2091.6|7
1612171380000|2021-02-01 09:23:00|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2
1612171400000|2021-02-01 09:23:20|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|11
1612171430000|2021-02-01 09:23:50|||||||||2
1612171440000|2021-02-01 09:24:00|2091.8|2091.5|2091|2090.7|2091.8|2091.5|2091|2090.7|3
1612171460000|2021-02-01 09:24:20|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2
1612171470000|2021-02-01 09:24:30|2090.6|2090.3|2090.2|2089.9|2090.6|2090.3|2090.2|2089.9|5
1612171480000|2021-02-01 09:24:40|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|1
1612171500000|2021-02-01 09:25:00|2090.8|2090.5|2091.5|2091.2|2091.5|2091.2|2090.8|2090.5|4
1612171510000|2021-02-01 09:25:10|2091.1|2090.8|2091|2090.7|2091.1|2090.8|2090.8|2090.5|11
1612171520000|2021-02-01 09:25:20|2091.3|2091|2091|2090.7|2091.3|2091|2091|2090.7|5
1612171530000|2021-02-01 09:25:30|||||||||1
1612171540000|2021-02-01 09:25:40|2091.7|2091.4|2091.2|2090.9|2091.7|2091.4|2091.2|2090.9|6
1612171550000|2021-02-01 09:25:50|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|1
1612171560000|2021-02-01 09:26:00|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|4
1612171570000|2021-02-01 09:26:10|2090.8|2090.5|2091.3|2091|2091.3|2091|2090.8|2090.5|2
1612171580000|2021-02-01 09:26:20|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|27
1612171590000|2021-02-01 09:26:30|2091.1|2090.8|2091.3|2091|2091.3|2091|2091.1|2090.8|4
1612171610000|2021-02-01 09:26:50|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|1
1612171640000|2021-02-01 09:27:20|2091.1|2090.8|2090.8|2090.5|2091.1|2090.8|2090.8|2090.5|4
1612171650000|2021-02-01 09:27:30|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|4
1612171660000|2021-02-01 09:27:40|2090.2|2089.9|2090.5|2090.2|2090.5|2090.2|2090.2|2089.9|2
1612171670000|2021-02-01 09:27:50|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|1
1612171690000|2021-02-01 09:28:10|2089.5|2089.2|2089.3|2089|2089.5|2089.2|2089|2088.7|9
1612171700000|2021-02-01 09:28:20|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|3
1612171720000|2021-02-01 09:28:40|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2
1612171730000|2021-02-01 09:28:50|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|1
1612171740000|2021-02-01 09:29:00|2089.1|2088.8|2089.2|2088.9|2089.7|2089.4|2089|2088.7|9
1612171760000|2021-02-01 09:29:20|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|1
1612171780000|2021-02-01 09:29:40|2089.1|2088.8|2089.5|2089.2|2089.5|2089.2|2089.1|2088.8|3
1612171800000|2021-02-01 09:30:00|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|2
1612171810000|2021-02-01 09:30:10|2089.4|2089.1|2088.9|2088.6|2089.4|2089.1|2088.9|2088.6|5
1612171820000|2021-02-01 09:30:20|2089.5|2089.2|2088.7|2088.4|2089.5|2089.2|2088.7|2088.4|2
1612171840000|2021-02-01 09:30:40|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|5
1612171870000|2021-02-01 09:31:10|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2
1612171880000|2021-02-01 09:31:20|||||||||1
1612171970000|2021-02-01 09:32:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1612171980000|2021-02-01 09:33:00|2090.2|2089.9|2089.9|2089.6|2090.2|2089.9|2089.9|2089.6|7
1612172050000|2021-02-01 09:34:10|2089.8|2089.5|2089.5|2089.2|2089.8|2089.5|2089.5|2089.2|3
1612172080000|2021-02-01 09:34:40|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|1
1612172100000|2021-02-01 09:35:00|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|3
1612172150000|2021-02-01 09:35:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1612172160000|2021-02-01 09:36:00|2089.1|2088.8|2088.8|2088.5|2089.1|2088.8|2088.8|2088.5|6
1612172170000|2021-02-01 09:36:10|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|4
1612172180000|2021-02-01 09:36:20|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2
1612172190000|2021-02-01 09:36:30|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|1
1612172200000|2021-02-01 09:36:40|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|1
1612172220000|2021-02-01 09:37:00|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|2
1612172230000|2021-02-01 09:37:10|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|3
1612172250000|2021-02-01 09:37:30|2087.8|2087.5|2087.5|2087.2|2087.8|2087.5|2087.5|2087.2|4
1612172260000|2021-02-01 09:37:40|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|2
1612172270000|2021-02-01 09:37:50|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|6
1612172280000|2021-02-01 09:38:00|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|1
1612172300000|2021-02-01 09:38:20|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|1
1612172310000|2021-02-01 09:38:30|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|5
1612172320000|2021-02-01 09:38:40|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|5
1612172360000|2021-02-01 09:39:20|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|1
1612172370000|2021-02-01 09:39:30|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.3|2087|2
1612172380000|2021-02-01 09:39:40|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|1
1612172390000|2021-02-01 09:39:50|2087.5|2087.2|2088.1|2087.8|2088.1|2087.8|2087.5|2087.2|2
1612172410000|2021-02-01 09:40:10|2088|2087.7|2088.3|2088|2088.3|2088|2088|2087.7|7
1612172440000|2021-02-01 09:40:40|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|2
1612172460000|2021-02-01 09:41:00|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|1
1612172470000|2021-02-01 09:41:10|2087.9|2087.6|2087.4|2087.1|2087.9|2087.6|2087.4|2087.1|7
1612172510000|2021-02-01 09:41:50|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|1
1612172520000|2021-02-01 09:42:00|2086.9|2086.6|2086.1|2085.8|2086.9|2086.6|2086.1|2085.8|4
1612172530000|2021-02-01 09:42:10|2086.2|2085.9|2085.8|2085.5|2086.3|2086|2085.8|2085.5|13
1612172540000|2021-02-01 09:42:20|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.3|2086|2
1612172550000|2021-02-01 09:42:30|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2
1612172560000|2021-02-01 09:42:40|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|2
1612172570000|2021-02-01 09:42:50|2085.1|2084.8|2084.8|2084.5|2085.1|2084.8|2084.6|2084.3|7
1612172580000|2021-02-01 09:43:00|2084.9|2084.6|2085.3|2085|2085.3|2085|2084.6|2084.3|6
1612172590000|2021-02-01 09:43:10|2085.6|2085.3|2085.1|2084.8|2085.6|2085.3|2085.1|2084.8|2
1612172610000|2021-02-01 09:43:30|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|7
1612172620000|2021-02-01 09:43:40|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2
1612172640000|2021-02-01 09:44:00|2085.3|2085|2085|2084.7|2085.3|2085|2085|2084.7|2
1612172660000|2021-02-01 09:44:20|||||||||1
1612172670000|2021-02-01 09:44:30|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|1
1612172680000|2021-02-01 09:44:40|||||||||2
1612172690000|2021-02-01 09:44:50|2085.3|2085|2085.6|2085.3|2085.6|2085.3|2085.3|2085|3
1612172700000|2021-02-01 09:45:00|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|1
1612172710000|2021-02-01 09:45:10|2085.4|2085.1|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|3
1612172720000|2021-02-01 09:45:20|2085.6|2085.3|2086.1|2085.8|2086.1|2085.8|2085.6|2085.3|2
1612172730000|2021-02-01 09:45:30|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|8
1612172740000|2021-02-01 09:45:40|2086.7|2086.4|2086.9|2086.6|2086.9|2086.6|2086.6|2086.3|18
1612172750000|2021-02-01 09:45:50|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|3
1612172760000|2021-02-01 09:46:00|2086.6|2086.3|2085.4|2085.1|2086.6|2086.3|2085.1|2084.8|36
1612172780000|2021-02-01 09:46:20|2084.7|2084.4|2085|2084.7|2085|2084.7|2084.7|2084.4|3
1612172790000|2021-02-01 09:46:30|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|1
1612172810000|2021-02-01 09:46:50|2085.4|2085.1|2086|2085.7|2086|2085.7|2085.4|2085.1|2
1612172820000|2021-02-01 09:47:00|2084.9|2084.6|2085.3|2085|2085.6|2085.3|2084.9|2084.6|25
1612172830000|2021-02-01 09:47:10|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|3
1612172840000|2021-02-01 09:47:20|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|1
1612172850000|2021-02-01 09:47:30|2085|2084.7|2085.1|2084.8|2085.4|2085.1|2085|2084.7|8
1612172860000|2021-02-01 09:47:40|||||||||3
1612172870000|2021-02-01 09:47:50|2085.3|2085|2085.2|2084.9|2085.5|2085.2|2084.8|2084.5|16
1612172880000|2021-02-01 09:48:00|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|3
1612172890000|2021-02-01 09:48:10|2084.8|2084.5|2084.9|2084.6|2084.9|2084.6|2084.8|2084.5|6
1612172900000|2021-02-01 09:48:20|2084.5|2084.2|2085.3|2085|2085.3|2085|2084.5|2084.2|5
1612172930000|2021-02-01 09:48:50|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|1
1612172940000|2021-02-01 09:49:00|2084.6|2084.3|2084.8|2084.5|2084.8|2084.5|2084.6|2084.3|7
1612172950000|2021-02-01 09:49:10|2084.9|2084.6|2084.9|2084.6|2085.2|2084.9|2084.8|2084.5|29
1612172960000|2021-02-01 09:49:20|||||||||4
1612172970000|2021-02-01 09:49:30|2085.6|2085.3|2085.9|2085.6|2085.9|2085.6|2085.6|2085.3|2
1612172980000|2021-02-01 09:49:40|2085.5|2085.2|2086.3|2086|2086.3|2086|2085.5|2085.2|2
1612172990000|2021-02-01 09:49:50|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|8
1612173000000|2021-02-01 09:50:00|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|3
1612173010000|2021-02-01 09:50:10|2086.9|2086.6|2086.9|2086.6|2087|2086.7|2086.5|2086.2|12
1612173020000|2021-02-01 09:50:20|2086.7|2086.4|2087|2086.7|2087|2086.7|2086.7|2086.4|10
1612173040000|2021-02-01 09:50:40|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|24
1612173060000|2021-02-01 09:51:00|2086.2|2085.9|2086.7|2086.4|2086.7|2086.4|2086.2|2085.9|2
1612173070000|2021-02-01 09:51:10|2087.1|2086.8|2086.6|2086.3|2087.1|2086.8|2086.6|2086.3|4
1612173080000|2021-02-01 09:51:20|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2
1612173110000|2021-02-01 09:51:50|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|1
1612173120000|2021-02-01 09:52:00|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|4
1612173130000|2021-02-01 09:52:10|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|6
1612173140000|2021-02-01 09:52:20|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2087.9|2087.6|7
1612173150000|2021-02-01 09:52:30|2087.6|2087.3|2088|2087.7|2088|2087.7|2087.6|2087.3|7
1612173160000|2021-02-01 09:52:40|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|9
1612173170000|2021-02-01 09:52:50|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2
1612173180000|2021-02-01 09:53:00|||||||||7
1612173190000|2021-02-01 09:53:10|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|12
1612173200000|2021-02-01 09:53:20|2087.4|2087.1|2087.8|2087.5|2087.8|2087.5|2087.4|2087.1|8
1612173210000|2021-02-01 09:53:30|2087.9|2087.6|2088.2|2087.9|2088.2|2087.9|2087.9|2087.6|6
1612173220000|2021-02-01 09:53:40|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|1
1612173230000|2021-02-01 09:53:50|2088.4|2088.1|2088.7|2088.4|2088.7|2088.4|2088.4|2088.1|8
1612173240000|2021-02-01 09:54:00|2088.4|2088.1|2087.6|2087.3|2088.4|2088.1|2087.5|2087.2|15
1612173250000|2021-02-01 09:54:10|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.4|2087.1|7
1612173270000|2021-02-01 09:54:30|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|1
1612173280000|2021-02-01 09:54:40|2087.1|2086.8|2087.5|2087.2|2087.5|2087.2|2087.1|2086.8|4
1612173290000|2021-02-01 09:54:50|2087.9|2087.6|2088|2087.7|2088|2087.7|2087.9|2087.6|3
1612173300000|2021-02-01 09:55:00|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.8|2087.5|3
1612173330000|2021-02-01 09:55:30|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|4
1612173340000|2021-02-01 09:55:40|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|1
1612173350000|2021-02-01 09:55:50|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2
1612173360000|2021-02-01 09:56:00|2089|2088.7|2089.2|2088.9|2089.2|2088.9|2088.7|2088.4|12
1612173370000|2021-02-01 09:56:10|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|8
1612173380000|2021-02-01 09:56:20|2089.4|2089.1|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|4
1612173390000|2021-02-01 09:56:30|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|2
1612173410000|2021-02-01 09:56:50|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|6
1612173420000|2021-02-01 09:57:00|2089.1|2088.8|2089.4|2089.1|2089.5|2089.2|2089.1|2088.8|6
1612173430000|2021-02-01 09:57:10|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|1
1612173440000|2021-02-01 09:57:20|||||||||2
1612173450000|2021-02-01 09:57:30|2089.6|2089.3|2089|2088.7|2090|2089.7|2089|2088.7|14
1612173480000|2021-02-01 09:58:00|2089.7|2089.4|2090.1|2089.8|2090.1|2089.8|2089.7|2089.4|5
1612173500000|2021-02-01 09:58:20|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|7
1612173520000|2021-02-01 09:58:40|2090.6|2090.3|2091.1|2090.8|2091.1|2090.8|2090.6|2090.3|5
1612173530000|2021-02-01 09:58:50|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|1
1612173540000|2021-02-01 09:59:00|2090.5|2090.2|2090.9|2090.6|2090.9|2090.6|2090.5|2090.2|2
1612173550000|2021-02-01 09:59:10|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|2
1612173570000|2021-02-01 09:59:30|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|3
1612173580000|2021-02-01 09:59:40|2090.2|2089.9|2090.4|2090.1|2090.4|2090.1|2090.2|2089.9|8
1612173600000|2021-02-01 10:00:00|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|2
1612173610000|2021-02-01 10:00:10|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|10
1612173620000|2021-02-01 10:00:20|2091.2|2090.9|2091.3|2091|2091.3|2091|2091.2|2090.9|2
1612173630000|2021-02-01 10:00:30|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|2
1612173650000|2021-02-01 10:00:50|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|6
1612173660000|2021-02-01 10:01:00|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|1
1612173670000|2021-02-01 10:01:10|2091.5|2091.2|2091.1|2090.8|2091.6|2091.3|2091.1|2090.8|9
1612173680000|2021-02-01 10:01:20|||||||||4
1612173690000|2021-02-01 10:01:30|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|3
1612173700000|2021-02-01 10:01:40|||||||||2
1612173720000|2021-02-01 10:02:00|2091.6|2091.3|2091|2090.7|2091.7|2091.4|2091|2090.7|5
1612173730000|2021-02-01 10:02:10|2091.3|2091|2091.1|2090.8|2091.3|2091|2091.1|2090.8|2
1612173740000|2021-02-01 10:02:20|||||||||5
1612173750000|2021-02-01 10:02:30|2091.8|2091.5|2091.3|2091|2091.8|2091.5|2091.3|2091|4
1612173760000|2021-02-01 10:02:40|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|1
1612173780000|2021-02-01 10:03:00|||||||||5
1612173800000|2021-02-01 10:03:20|||||||||1
1612173820000|2021-02-01 10:03:40|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|1
1612173830000|2021-02-01 10:03:50|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|5
1612173870000|2021-02-01 10:04:30|2091.6|2091.3|2091.5|2091.2|2091.6|2091.3|2091.5|2091.2|5
1612173890000|2021-02-01 10:04:50|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|1
1612173900000|2021-02-01 10:05:00|2091.3|2091|2091|2090.7|2091.3|2091|2091|2090.7|7
1612173910000|2021-02-01 10:05:10|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.9|2090.6|3
1612173920000|2021-02-01 10:05:20|2090.8|2090.5|2090.9|2090.6|2091|2090.7|2090.8|2090.5|5
1612173930000|2021-02-01 10:05:30|2090.6|2090.3|2090.1|2089.8|2090.6|2090.3|2090.1|2089.8|6
1612173940000|2021-02-01 10:05:40|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|3
1612173950000|2021-02-01 10:05:50|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|3
1612173960000|2021-02-01 10:06:00|2090.8|2090.5|2091|2090.7|2091|2090.7|2090.8|2090.5|4
1612173990000|2021-02-01 10:06:30|2091.1|2090.8|2091.5|2091.2|2091.5|2091.2|2091.1|2090.8|11
1612174010000|2021-02-01 10:06:50|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|1
1612174020000|2021-02-01 10:07:00|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|1
1612174030000|2021-02-01 10:07:10|2091.1|2090.8|2090.7|2090.4|2091.1|2090.8|2090.7|2090.4|7
1612174060000|2021-02-01 10:07:40|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|1
1612174070000|2021-02-01 10:07:50|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2
1612174080000|2021-02-01 10:08:00|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|2
1612174100000|2021-02-01 10:08:20|||||||||1
1612174150000|2021-02-01 10:09:10|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1612174170000|2021-02-01 10:09:30|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|6
1612174180000|2021-02-01 10:09:40|2089.5|2089.2|2089.7|2089.4|2089.9|2089.6|2089.5|2089.2|7
1612174200000|2021-02-01 10:10:00|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|1
1612174220000|2021-02-01 10:10:20|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1612174230000|2021-02-01 10:10:30|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1612174240000|2021-02-01 10:10:40|||||||||1
1612174290000|2021-02-01 10:11:30|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|1
1612174300000|2021-02-01 10:11:40|2091|2090.7|2091.1|2090.8|2091.1|2090.8|2091|2090.7|2
1612174310000|2021-02-01 10:11:50|||||||||4
1612174330000|2021-02-01 10:12:10|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|2
1612174340000|2021-02-01 10:12:20|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|1
1612174360000|2021-02-01 10:12:40|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|1
1612174370000|2021-02-01 10:12:50|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|1
1612174390000|2021-02-01 10:13:10|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|5
1612174400000|2021-02-01 10:13:20|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|1
1612174410000|2021-02-01 10:13:30|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|1
1612174420000|2021-02-01 10:13:40|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2
1612174430000|2021-02-01 10:13:50|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|2
1612174440000|2021-02-01 10:14:00|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|4
1612174460000|2021-02-01 10:14:20|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.3|2089|10
1612174470000|2021-02-01 10:14:30|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|3
1612174480000|2021-02-01 10:14:40|2090|2089.7|2090.5|2090.2|2090.5|2090.2|2090|2089.7|4
1612174490000|2021-02-01 10:14:50|2090.2|2089.9|2090.6|2090.3|2090.6|2090.3|2090.2|2089.9|3
1612174500000|2021-02-01 10:15:00|2090.3|2090|2090.9|2090.6|2090.9|2090.6|2090.3|2090|8
1612174510000|2021-02-01 10:15:10|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|5
1612174520000|2021-02-01 10:15:20|2090.6|2090.3|2090.1|2089.8|2090.6|2090.3|2090.1|2089.8|6
1612174550000|2021-02-01 10:15:50|2090.8|2090.5|2091.3|2091|2091.3|2091|2090.8|2090.5|6
1612174560000|2021-02-01 10:16:00|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2
1612174570000|2021-02-01 10:16:10|2091.6|2091.3|2090.8|2090.5|2091.6|2091.3|2090.8|2090.5|8
1612174580000|2021-02-01 10:16:20|2091.3|2091|2090.5|2090.2|2091.3|2091|2090.5|2090.2|38
1612174590000|2021-02-01 10:16:30|2091.2|2090.9|2091.4|2091.1|2091.4|2091.1|2091.2|2090.9|3
1612174600000|2021-02-01 10:16:40|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|3
1612174610000|2021-02-01 10:16:50|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|1
1612174620000|2021-02-01 10:17:00|||||||||1
1612174630000|2021-02-01 10:17:10|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|6
1612174640000|2021-02-01 10:17:20|2090.4|2090.1|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|6
1612174680000|2021-02-01 10:18:00|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|7
1612174690000|2021-02-01 10:18:10|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|1
1612174700000|2021-02-01 10:18:20|2089.7|2089.4|2090|2089.7|2090|2089.7|2089.7|2089.4|3
1612174710000|2021-02-01 10:18:30|||||||||2
1612174720000|2021-02-01 10:18:40|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.3|2089|7
1612174730000|2021-02-01 10:18:50|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|1
1612174740000|2021-02-01 10:19:00|2089.8|2089.5|2089.4|2089.1|2089.8|2089.5|2089.2|2088.9|6
1612174760000|2021-02-01 10:19:20|2089.7|2089.4|2090|2089.7|2090|2089.7|2089.6|2089.3|8
1612174770000|2021-02-01 10:19:30|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|3
1612174780000|2021-02-01 10:19:40|2090.3|2090|2090.3|2090|2090.4|2090.1|2090.3|2090|5
1612174790000|2021-02-01 10:19:50|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|1
1612174800000|2021-02-01 10:20:00|2090.7|2090.4|2091|2090.7|2091|2090.7|2090.7|2090.4|2
1612174810000|2021-02-01 10:20:10|||||||||4
1612174820000|2021-02-01 10:20:20|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|15
1612174840000|2021-02-01 10:20:40|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|5
1612174860000|2021-02-01 10:21:00|2090.9|2090.6|2091.4|2091.1|2091.4|2091.1|2090.9|2090.6|6
1612174870000|2021-02-01 10:21:10|2090.9|2090.6|2090.8|2090.5|2091.4|2091.1|2090.8|2090.5|3
1612174880000|2021-02-01 10:21:20|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|1
1612174920000|2021-02-01 10:22:00|||||||||1
1612174950000|2021-02-01 10:22:30|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|1
1612174960000|2021-02-01 10:22:40|2091.2|2090.9|2090.2|2089.9|2091.2|2090.9|2090.2|2089.9|12
1612174970000|2021-02-01 10:22:50|||||||||1
1612175030000|2021-02-01 10:23:50|2090.5|2090.2|2090.6|2090.3|2090.9|2090.6|2090.5|2090.2|19
1612175040000|2021-02-01 10:24:00|2090.3|2090|2090.9|2090.6|2090.9|2090.6|2090.3|2090|20
1612175050000|2021-02-01 10:24:10|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|5
1612175060000|2021-02-01 10:24:20|2090.8|2090.5|2090.3|2090|2090.8|2090.5|2090.3|2090|2
1612175070000|2021-02-01 10:24:30|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|5
1612175080000|2021-02-01 10:24:40|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|2
1612175090000|2021-02-01 10:24:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|10
1612175100000|2021-02-01 10:25:00|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.5|2090.2|33
1612175120000|2021-02-01 10:25:20|||||||||1
1612175160000|2021-02-01 10:26:00|2090.9|2090.6|2090.6|2090.3|2090.9|2090.6|2090.6|2090.3|2
1612175170000|2021-02-01 10:26:10|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|2
1612175180000|2021-02-01 10:26:20|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2
1612175190000|2021-02-01 10:26:30|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|1
1612175200000|2021-02-01 10:26:40|2091.4|2091.1|2091.8|2091.5|2091.8|2091.5|2091.4|2091.1|2
1612175210000|2021-02-01 10:26:50|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|4
1612175240000|2021-02-01 10:27:20|2091.5|2091.2|2091.5|2091.2|2091.8|2091.5|2091.5|2091.2|9
1612175260000|2021-02-01 10:27:40|2091.7|2091.4|2091.5|2091.2|2092|2091.7|2091.5|2091.2|13
1612175270000|2021-02-01 10:27:50|2091.7|2091.4|2092.1|2091.8|2092.1|2091.8|2091.7|2091.4|6
1612175280000|2021-02-01 10:28:00|2091.9|2091.6|2092.1|2091.8|2092.1|2091.8|2091.9|2091.6|11
1612175290000|2021-02-01 10:28:10|2091.9|2091.6|2091.9|2091.6|2092.2|2091.9|2091.9|2091.6|18
1612175300000|2021-02-01 10:28:20|||||||||6
1612175310000|2021-02-01 10:28:30|2091.3|2091|2091.7|2091.4|2091.7|2091.4|2091.2|2090.9|3
1612175320000|2021-02-01 10:28:40|2091.9|2091.6|2091.4|2091.1|2092.2|2091.9|2091.4|2091.1|25
1612175360000|2021-02-01 10:29:20|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|1
1612175380000|2021-02-01 10:29:40|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|1
1612175390000|2021-02-01 10:29:50|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|2
1612175400000|2021-02-01 10:30:00|2092|2091.7|2090.5|2090.2|2092.4|2092.1|2090.5|2090.2|27
1612175410000|2021-02-01 10:30:10|2090.2|2089.9|2090.7|2090.4|2090.7|2090.4|2090.2|2089.9|2
1612175440000|2021-02-01 10:30:40|2090.9|2090.6|2091|2090.7|2091.1|2090.8|2090.9|2090.6|3
1612175450000|2021-02-01 10:30:50|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|3
1612175460000|2021-02-01 10:31:00|2091.4|2091.1|2090.7|2090.4|2091.4|2091.1|2090.7|2090.4|5
1612175480000|2021-02-01 10:31:20|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|6
1612175490000|2021-02-01 10:31:30|2090.7|2090.4|2091|2090.7|2091|2090.7|2090.7|2090.4|2
1612175500000|2021-02-01 10:31:40|2091.2|2090.9|2091.4|2091.1|2091.4|2091.1|2091.2|2090.9|5
1612175510000|2021-02-01 10:31:50|2090.9|2090.6|2090.7|2090.4|2090.9|2090.6|2090.7|2090.4|3
1612175560000|2021-02-01 10:32:40|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|1
1612175580000|2021-02-01 10:33:00|2089.6|2089.3|2090.1|2089.8|2090.1|2089.8|2089.6|2089.3|2
1612175630000|2021-02-01 10:33:50|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2
1612175640000|2021-02-01 10:34:00|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|1
1612175660000|2021-02-01 10:34:20|2089.4|2089.1|2090|2089.7|2090|2089.7|2089.4|2089.1|10
1612175670000|2021-02-01 10:34:30|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1612175700000|2021-02-01 10:35:00|2090.7|2090.4|2090.2|2089.9|2090.7|2090.4|2090.2|2089.9|2
1612175710000|2021-02-01 10:35:10|2090.3|2090|2090|2089.7|2090.3|2090|2090|2089.7|3
1612175760000|2021-02-01 10:36:00|2090.2|2089.9|2090.6|2090.3|2090.6|2090.3|2090.2|2089.9|4
1612175770000|2021-02-01 10:36:10|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|1
1612175790000|2021-02-01 10:36:30|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|1
1612175810000|2021-02-01 10:36:50|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2
1612175830000|2021-02-01 10:37:10|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|1
1612175840000|2021-02-01 10:37:20|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2
1612175850000|2021-02-01 10:37:30|2091.3|2091|2091.7|2091.4|2091.7|2091.4|2091.3|2091|6
1612175860000|2021-02-01 10:37:40|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2
1612175870000|2021-02-01 10:37:50|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2
1612175880000|2021-02-01 10:38:00|2091.5|2091.2|2091.3|2091|2091.5|2091.2|2091.3|2091|3
1612175890000|2021-02-01 10:38:10|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|4
1612175900000|2021-02-01 10:38:20|2090|2089.7|2090.8|2090.5|2090.8|2090.5|2090|2089.7|2
1612175910000|2021-02-01 10:38:30|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|1
1612175920000|2021-02-01 10:38:40|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|1
1612175950000|2021-02-01 10:39:10|2089.8|2089.5|2089.6|2089.3|2089.8|2089.5|2089.6|2089.3|11
1612175960000|2021-02-01 10:39:20|2090.4|2090.1|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|10
1612175970000|2021-02-01 10:39:30|2090.3|2090|2090.9|2090.6|2090.9|2090.6|2090.3|2090|3
1612175980000|2021-02-01 10:39:40|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|1
1612175990000|2021-02-01 10:39:50|2090.9|2090.6|2091.4|2091.1|2091.4|2091.1|2090.9|2090.6|10
1612176000000|2021-02-01 10:40:00|2091.5|2091.2|2092.3|2092|2092.3|2092|2091.5|2091.2|9
1612176010000|2021-02-01 10:40:10|2092.4|2092.1|2091.9|2091.6|2092.4|2092.1|2091.9|2091.6|6
1612176020000|2021-02-01 10:40:20|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|1
1612176030000|2021-02-01 10:40:30|2092.7|2092.4|2092.9|2092.6|2092.9|2092.6|2092.6|2092.3|12
1612176040000|2021-02-01 10:40:40|||||||||1
1612176060000|2021-02-01 10:41:00|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|5
1612176080000|2021-02-01 10:41:20|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|1
1612176120000|2021-02-01 10:42:00|2091.4|2091.1|2091|2090.7|2091.4|2091.1|2091|2090.7|3
1612176150000|2021-02-01 10:42:30|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|2
1612176160000|2021-02-01 10:42:40|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|3
1612176170000|2021-02-01 10:42:50|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|3
1612176180000|2021-02-01 10:43:00|2089.1|2088.8|2088.7|2088.4|2089.3|2089|2088.7|2088.4|11
1612176190000|2021-02-01 10:43:10|2089.6|2089.3|2088.9|2088.6|2089.6|2089.3|2088.9|2088.6|6
1612176200000|2021-02-01 10:43:20|2088.7|2088.4|2087.3|2087|2088.7|2088.4|2087.3|2087|39
1612176210000|2021-02-01 10:43:30|2087.8|2087.5|2086.6|2086.3|2087.8|2087.5|2086.6|2086.3|49
1612176220000|2021-02-01 10:43:40|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.6|2086.3|11
1612176230000|2021-02-01 10:43:50|2086.5|2086.2|2086.1|2085.8|2086.9|2086.6|2086.1|2085.8|15
1612176240000|2021-02-01 10:44:00|2085.8|2085.5|2086.1|2085.8|2086.1|2085.8|2085.8|2085.5|14
1612176250000|2021-02-01 10:44:10|2086.2|2085.9|2086.9|2086.6|2086.9|2086.6|2086.2|2085.9|5
1612176260000|2021-02-01 10:44:20|2086.2|2085.9|2086.7|2086.4|2086.7|2086.4|2086.2|2085.9|5
1612176270000|2021-02-01 10:44:30|||||||||1
1612176280000|2021-02-01 10:44:40|2087.1|2086.8|2086.8|2086.5|2087.1|2086.8|2086.8|2086.5|3
1612176290000|2021-02-01 10:44:50|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|1
1612176300000|2021-02-01 10:45:00|2087.2|2086.9|2087.7|2087.4|2087.8|2087.5|2087.2|2086.9|8
1612176310000|2021-02-01 10:45:10|2087.4|2087.1|2087.7|2087.4|2087.8|2087.5|2087.4|2087.1|10
1612176320000|2021-02-01 10:45:20|2087.4|2087.1|2087.9|2087.6|2087.9|2087.6|2087.4|2087.1|7
1612176330000|2021-02-01 10:45:30|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2087.9|2087.6|4
1612176340000|2021-02-01 10:45:40|2088|2087.7|2088.7|2088.4|2089|2088.7|2088|2087.7|9
1612176350000|2021-02-01 10:45:50|2088.1|2087.8|2087.9|2087.6|2088.5|2088.2|2087.9|2087.6|17
1612176360000|2021-02-01 10:46:00|2088.1|2087.8|2087.3|2087|2088.1|2087.8|2087.3|2087|12
1612176370000|2021-02-01 10:46:10|2087.1|2086.8|2088.1|2087.8|2088.1|2087.8|2086.8|2086.5|31
1612176380000|2021-02-01 10:46:20|2087.5|2087.2|2087.8|2087.5|2087.8|2087.5|2087.5|2087.2|3
1612176390000|2021-02-01 10:46:30|2087.5|2087.2|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|2
1612176400000|2021-02-01 10:46:40|2088.3|2088|2088|2087.7|2088.3|2088|2088|2087.7|4
1612176410000|2021-02-01 10:46:50|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.6|2087.3|4
1612176420000|2021-02-01 10:47:00|2087.8|2087.5|2088.1|2087.8|2088.6|2088.3|2087.8|2087.5|5
1612176430000|2021-02-01 10:47:10|2088.7|2088.4|2088.2|2087.9|2088.7|2088.4|2088.2|2087.9|5
1612176440000|2021-02-01 10:47:20|2088.1|2087.8|2087.3|2087|2088.1|2087.8|2087.1|2086.8|10
1612176450000|2021-02-01 10:47:30|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|1
1612176460000|2021-02-01 10:47:40|2087.8|2087.5|2088.3|2088|2088.3|2088|2087.4|2087.1|6
1612176470000|2021-02-01 10:47:50|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.2|2087.9|3
1612176480000|2021-02-01 10:48:00|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|1
1612176490000|2021-02-01 10:48:10|2087.5|2087.2|2088.7|2088.4|2088.7|2088.4|2087.5|2087.2|8
1612176500000|2021-02-01 10:48:20|2088.8|2088.5|2089.2|2088.9|2089.2|2088.9|2088.8|2088.5|5
1612176510000|2021-02-01 10:48:30|2088.7|2088.4|2089.2|2088.9|2089.2|2088.9|2088.7|2088.4|3
1612176520000|2021-02-01 10:48:40|2088.7|2088.4|2089.2|2088.9|2089.2|2088.9|2088.6|2088.3|9
1612176530000|2021-02-01 10:48:50|||||||||1
1612176540000|2021-02-01 10:49:00|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2088.5|2088.2|3
1612176550000|2021-02-01 10:49:10|2088.5|2088.2|2089.1|2088.8|2089.1|2088.8|2088.5|2088.2|3
1612176560000|2021-02-01 10:49:20|2089.2|2088.9|2089.3|2089|2089.3|2089|2088.9|2088.6|8
1612176580000|2021-02-01 10:49:40|2089.6|2089.3|2090.1|2089.8|2090.1|2089.8|2089.6|2089.3|9
1612176590000|2021-02-01 10:49:50|2089.5|2089.2|2090.1|2089.8|2090.1|2089.8|2089.3|2089|8
1612176600000|2021-02-01 10:50:00|2089.4|2089.1|2089.6|2089.3|2089.6|2089.3|2089.1|2088.8|4
1612176610000|2021-02-01 10:50:10|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|1
1612176620000|2021-02-01 10:50:20|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|3
1612176630000|2021-02-01 10:50:30|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|3
1612176640000|2021-02-01 10:50:40|2089.1|2088.8|2089.4|2089.1|2089.4|2089.1|2089.1|2088.8|2
1612176650000|2021-02-01 10:50:50|2089.7|2089.4|2090|2089.7|2090|2089.7|2089.7|2089.4|3
1612176660000|2021-02-01 10:51:00|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|1
1612176670000|2021-02-01 10:51:10|2089.3|2089|2089.1|2088.8|2089.3|2089|2089.1|2088.8|11
1612176680000|2021-02-01 10:51:20|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|3
1612176690000|2021-02-01 10:51:30|2088.9|2088.6|2088.8|2088.5|2089|2088.7|2088.8|2088.5|7
1612176700000|2021-02-01 10:51:40|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|5
1612176710000|2021-02-01 10:51:50|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.4|2088.1|6
1612176720000|2021-02-01 10:52:00|2088.7|2088.4|2089|2088.7|2089|2088.7|2088.7|2088.4|3
1612176730000|2021-02-01 10:52:10|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.2|2088.9|2
1612176750000|2021-02-01 10:52:30|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2088.8|2088.5|24
1612176760000|2021-02-01 10:52:40|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|6
1612176770000|2021-02-01 10:52:50|2088|2087.7|2087.8|2087.5|2088|2087.7|2087.8|2087.5|2
1612176790000|2021-02-01 10:53:10|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|4
1612176800000|2021-02-01 10:53:20|2087.1|2086.8|2087.4|2087.1|2087.4|2087.1|2087.1|2086.8|4
1612176810000|2021-02-01 10:53:30|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2
1612176820000|2021-02-01 10:53:40|2087.8|2087.5|2087.5|2087.2|2087.8|2087.5|2087.5|2087.2|4
1612176830000|2021-02-01 10:53:50|2087.4|2087.1|2087.8|2087.5|2087.8|2087.5|2087.4|2087.1|3
1612176840000|2021-02-01 10:54:00|||||||||1
1612176850000|2021-02-01 10:54:10|2087.5|2087.2|2088.1|2087.8|2088.1|2087.8|2087.5|2087.2|9
1612176860000|2021-02-01 10:54:20|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|2
1612176870000|2021-02-01 10:54:30|2087.7|2087.4|2088.4|2088.1|2088.4|2088.1|2087.7|2087.4|2
1612176880000|2021-02-01 10:54:40|2088.6|2088.3|2089|2088.7|2089|2088.7|2088.3|2088|5
1612176890000|2021-02-01 10:54:50|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.2|2087.9|3
1612176900000|2021-02-01 10:55:00|2089.4|2089.1|2089.1|2088.8|2089.4|2089.1|2088.5|2088.2|7
1612176910000|2021-02-01 10:55:10|2089.3|2089|2088.2|2087.9|2089.3|2089|2088|2087.7|10
1612176920000|2021-02-01 10:55:20|2087.8|2087.5|2088.3|2088|2088.3|2088|2087.8|2087.5|4
1612176930000|2021-02-01 10:55:30|2088.2|2087.9|2087.7|2087.4|2088.8|2088.5|2087.7|2087.4|10
1612176940000|2021-02-01 10:55:40|2087.6|2087.3|2087.8|2087.5|2087.8|2087.5|2087.6|2087.3|3
1612176950000|2021-02-01 10:55:50|2088|2087.7|2088.2|2087.9|2088.2|2087.9|2088|2087.7|3
1612176960000|2021-02-01 10:56:00|2088|2087.7|2087.7|2087.4|2088|2087.7|2087.7|2087.4|3
1612176970000|2021-02-01 10:56:10|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.7|2087.4|6
1612176980000|2021-02-01 10:56:20|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2
1612176990000|2021-02-01 10:56:30|2087.6|2087.3|2088.2|2087.9|2088.2|2087.9|2087.6|2087.3|3
1612177010000|2021-02-01 10:56:50|2087.6|2087.3|2087.8|2087.5|2088|2087.7|2087.6|2087.3|7
1612177020000|2021-02-01 10:57:00|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|1
1612177030000|2021-02-01 10:57:10|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2
1612177040000|2021-02-01 10:57:20|2087.8|2087.5|2086.8|2086.5|2087.8|2087.5|2086.8|2086.5|9
1612177050000|2021-02-01 10:57:30|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|3
1612177060000|2021-02-01 10:57:40|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|1
1612177070000|2021-02-01 10:57:50|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2
1612177080000|2021-02-01 10:58:00|2087.3|2087|2087.6|2087.3|2087.6|2087.3|2087.3|2087|6
1612177090000|2021-02-01 10:58:10|2087.1|2086.8|2086.8|2086.5|2087.1|2086.8|2086.8|2086.5|6
1612177100000|2021-02-01 10:58:20|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2
1612177120000|2021-02-01 10:58:40|2086.8|2086.5|2086.3|2086|2086.8|2086.5|2085.4|2085.1|8
1612177140000|2021-02-01 10:59:00|2086.2|2085.9|2086.8|2086.5|2086.8|2086.5|2086.2|2085.9|5
1612177150000|2021-02-01 10:59:10|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|1
1612177160000|2021-02-01 10:59:20|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2
1612177170000|2021-02-01 10:59:30|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|2
1612177180000|2021-02-01 10:59:40|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|2
1612177200000|2021-02-01 11:00:00|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|3
1612177210000|2021-02-01 11:00:10|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2086|2085.7|5
1612177220000|2021-02-01 11:00:20|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2
1612177230000|2021-02-01 11:00:30|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2
1612177240000|2021-02-01 11:00:40|2086.1|2085.8|2086.6|2086.3|2086.6|2086.3|2086.1|2085.8|3
1612177250000|2021-02-01 11:00:50|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|3
1612177260000|2021-02-01 11:01:00|2085.9|2085.6|2086.2|2085.9|2086.2|2085.9|2085.9|2085.6|3
1612177280000|2021-02-01 11:01:20|2085.8|2085.5|2086.1|2085.8|2086.3|2086|2085.8|2085.5|4
1612177300000|2021-02-01 11:01:40|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2
1612177310000|2021-02-01 11:01:50|2086.1|2085.8|2086.8|2086.5|2086.8|2086.5|2086.1|2085.8|6
1612177320000|2021-02-01 11:02:00|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|3
1612177330000|2021-02-01 11:02:10|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.3|2086|3
1612177340000|2021-02-01 11:02:20|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|1
1612177350000|2021-02-01 11:02:30|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|2
1612177370000|2021-02-01 11:02:50|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|4
1612177380000|2021-02-01 11:03:00|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|3
1612177390000|2021-02-01 11:03:10|2086.4|2086.1|2085.9|2085.6|2086.4|2086.1|2085.9|2085.6|10
1612177400000|2021-02-01 11:03:20|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|1
1612177410000|2021-02-01 11:03:30|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|4
1612177420000|2021-02-01 11:03:40|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|1
1612177430000|2021-02-01 11:03:50|2086.5|2086.2|2085.9|2085.6|2086.5|2086.2|2085.9|2085.6|3
1612177440000|2021-02-01 11:04:00|2086.1|2085.8|2085.1|2084.8|2086.1|2085.8|2085.1|2084.8|9
1612177450000|2021-02-01 11:04:10|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|1
1612177460000|2021-02-01 11:04:20|2085|2084.7|2084.9|2084.6|2085.7|2085.4|2084.9|2084.6|4
1612177470000|2021-02-01 11:04:30|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|6
1612177480000|2021-02-01 11:04:40|2085.3|2085|2085.4|2085.1|2085.4|2085.1|2085.3|2085|2
1612177490000|2021-02-01 11:04:50|||||||||1
1612177500000|2021-02-01 11:05:00|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1612177510000|2021-02-01 11:05:10|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|1
1612177540000|2021-02-01 11:05:40|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|1
1612177580000|2021-02-01 11:06:20|2087.2|2086.9|2086.8|2086.5|2087.2|2086.9|2086.8|2086.5|4
1612177620000|2021-02-01 11:07:00|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2
1612177640000|2021-02-01 11:07:20|2088.6|2088.3|2087.9|2087.6|2088.6|2088.3|2087.9|2087.6|4
1612177670000|2021-02-01 11:07:50|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|1
1612177710000|2021-02-01 11:08:30|2087.6|2087.3|2088.2|2087.9|2088.2|2087.9|2087.6|2087.3|7
1612177730000|2021-02-01 11:08:50|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|1
1612177770000|2021-02-01 11:09:30|2088.7|2088.4|2088.1|2087.8|2088.7|2088.4|2088.1|2087.8|2
1612177780000|2021-02-01 11:09:40|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2
1612177840000|2021-02-01 11:10:40|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|1
1612177850000|2021-02-01 11:10:50|||||||||1
1612177870000|2021-02-01 11:11:10|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|1
1612177910000|2021-02-01 11:11:50|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|2
1612177920000|2021-02-01 11:12:00|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|4
1612177930000|2021-02-01 11:12:10|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|9
1612177950000|2021-02-01 11:12:30|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|1
1612177980000|2021-02-01 11:13:00|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|1
1612177990000|2021-02-01 11:13:10|2088.6|2088.3|2088.9|2088.6|2088.9|2088.6|2088.6|2088.3|2
1612178010000|2021-02-01 11:13:30|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|1
1612178020000|2021-02-01 11:13:40|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|2
1612178090000|2021-02-01 11:14:50|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|1
1612178110000|2021-02-01 11:15:10|2089.4|2089.1|2089.7|2089.4|2089.7|2089.4|2089.4|2089.1|10
1612178140000|2021-02-01 11:15:40|2090.3|2090|2090|2089.7|2090.4|2090.1|2090|2089.7|4
1612178150000|2021-02-01 11:15:50|||||||||1
1612178170000|2021-02-01 11:16:10|2090.2|2089.9|2090.6|2090.3|2090.6|2090.3|2090.2|2089.9|11
1612178180000|2021-02-01 11:16:20|2091.4|2091.1|2091.4|2091.1|2091.8|2091.5|2090.8|2090.5|32
1612178200000|2021-02-01 11:16:40|2091.7|2091.4|2091.8|2091.5|2091.8|2091.5|2091.7|2091.4|14
1612178210000|2021-02-01 11:16:50|2091.4|2091.1|2091.6|2091.3|2091.6|2091.3|2091.4|2091.1|2
1612178220000|2021-02-01 11:17:00|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|2
1612178240000|2021-02-01 11:17:20|2092.2|2091.9|2092.3|2092|2092.3|2092|2092.2|2091.9|6
1612178260000|2021-02-01 11:17:40|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|1
1612178270000|2021-02-01 11:17:50|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|1
1612178280000|2021-02-01 11:18:00|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|1
1612178310000|2021-02-01 11:18:30|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|5
1612178320000|2021-02-01 11:18:40|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|4
1612178340000|2021-02-01 11:19:00|2090.5|2090.2|2091.3|2091|2091.3|2091|2090.5|2090.2|4
1612178350000|2021-02-01 11:19:10|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.3|2090|3
1612178370000|2021-02-01 11:19:30|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2
1612178400000|2021-02-01 11:20:00|2091.2|2090.9|2091.3|2091|2091.3|2091|2091.2|2090.9|2
1612178410000|2021-02-01 11:20:10|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|1
1612178430000|2021-02-01 11:20:30|2092|2091.7|2091.9|2091.6|2092.8|2092.5|2091.9|2091.6|4
1612178440000|2021-02-01 11:20:40|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|3
1612178460000|2021-02-01 11:21:00|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|17
1612178480000|2021-02-01 11:21:20|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|4
1612178490000|2021-02-01 11:21:30|2092.3|2092|2093|2092.7|2093|2092.7|2092.2|2091.9|8
1612178500000|2021-02-01 11:21:40|2093.4|2093.1|2093.4|2093.1|2093.6|2093.3|2092.9|2092.6|27
1612178510000|2021-02-01 11:21:50|2094|2093.7|2094.2|2093.9|2094.2|2093.9|2093.9|2093.6|7
1612178520000|2021-02-01 11:22:00|2093.9|2093.6|2093.8|2093.5|2093.9|2093.6|2093.6|2093.3|8
1612178530000|2021-02-01 11:22:10|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|6
1612178540000|2021-02-01 11:22:20|2093.8|2093.5|2093.6|2093.3|2093.8|2093.5|2093.6|2093.3|2
1612178550000|2021-02-01 11:22:30|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1612178560000|2021-02-01 11:22:40|2094.4|2094.1|2093.8|2093.5|2094.4|2094.1|2093.8|2093.5|14
1612178570000|2021-02-01 11:22:50|2093.5|2093.2|2093.9|2093.6|2093.9|2093.6|2093.5|2093.2|4
1612178580000|2021-02-01 11:23:00|2093.5|2093.2|2094.8|2094.5|2094.8|2094.5|2093.5|2093.2|10
1612178590000|2021-02-01 11:23:10|2094.5|2094.2|2094.3|2094|2094.5|2094.2|2094.3|2094|4
1612178600000|2021-02-01 11:23:20|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|3
1612178610000|2021-02-01 11:23:30|2094.7|2094.4|2095.4|2095.1|2095.4|2095.1|2094.7|2094.4|11
1612178630000|2021-02-01 11:23:50|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1612178640000|2021-02-01 11:24:00|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.5|2093.2|5
1612178670000|2021-02-01 11:24:30|2093.9|2093.6|2093.7|2093.4|2093.9|2093.6|2093.7|2093.4|13
1612178690000|2021-02-01 11:24:50|2094.7|2094.4|2094.6|2094.3|2094.7|2094.4|2094.3|2094|12
1612178730000|2021-02-01 11:25:30|2094.7|2094.4|2095.7|2095.4|2095.7|2095.4|2094.7|2094.4|16
1612178740000|2021-02-01 11:25:40|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|15
1612178750000|2021-02-01 11:25:50|2095.5|2095.2|2095.2|2094.9|2095.6|2095.3|2095.2|2094.9|14
1612178760000|2021-02-01 11:26:00|2095|2094.7|2095.4|2095.1|2095.4|2095.1|2095|2094.7|20
1612178770000|2021-02-01 11:26:10|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|3
1612178790000|2021-02-01 11:26:30|2095.6|2095.3|2096.2|2095.9|2096.5|2096.2|2095.6|2095.3|17
1612178800000|2021-02-01 11:26:40|2096.6|2096.3|2097.2|2096.9|2097.2|2096.9|2096.6|2096.3|5
1612178810000|2021-02-01 11:26:50|2096.8|2096.5|2097.6|2097.3|2097.6|2097.3|2096.8|2096.5|15
1612178820000|2021-02-01 11:27:00|2098|2097.7|2098.1|2097.8|2098.2|2097.9|2097.6|2097.3|22
1612178830000|2021-02-01 11:27:10|2097.8|2097.5|2098.2|2097.9|2098.2|2097.9|2097.6|2097.3|12
1612178840000|2021-02-01 11:27:20|2098.6|2098.3|2098.7|2098.4|2099.8|2099.5|2098.6|2098.3|48
1612178850000|2021-02-01 11:27:30|2098.5|2098.2|2099.4|2099.1|2099.4|2099.1|2098.5|2098.2|16
1612178860000|2021-02-01 11:27:40|2099.5|2099.2|2098.4|2098.1|2099.5|2099.2|2098.4|2098.1|12
1612178870000|2021-02-01 11:27:50|2099|2098.7|2099.1|2098.8|2099.7|2099.4|2099|2098.7|11
1612178880000|2021-02-01 11:28:00|||||||||3
1612178890000|2021-02-01 11:28:10|2099.2|2098.9|2098.9|2098.6|2099.6|2099.3|2098.9|2098.6|10
1612178900000|2021-02-01 11:28:20|2099.6|2099.3|2098.4|2098.1|2099.8|2099.5|2098.4|2098.1|28
1612178910000|2021-02-01 11:28:30|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|8
1612178920000|2021-02-01 11:28:40|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1612178930000|2021-02-01 11:28:50|2097|2096.7|2097.7|2097.4|2097.7|2097.4|2097|2096.7|13
1612178940000|2021-02-01 11:29:00|2097.4|2097.1|2096.9|2096.6|2097.6|2097.3|2096.9|2096.6|5
1612178950000|2021-02-01 11:29:10|2097|2096.7|2097.4|2097.1|2097.4|2097.1|2097|2096.7|2
1612178960000|2021-02-01 11:29:20|2097.7|2097.4|2098.1|2097.8|2098.1|2097.8|2097.7|2097.4|3
1612178970000|2021-02-01 11:29:30|||||||||1
1612178980000|2021-02-01 11:29:40|2098.6|2098.3|2098.8|2098.5|2098.8|2098.5|2098.6|2098.3|9
1612178990000|2021-02-01 11:29:50|2098.7|2098.4|2099.6|2099.3|2099.6|2099.3|2098.7|2098.4|3
1612179000000|2021-02-01 11:30:00|2099.7|2099.4|2099.3|2099|2100|2099.7|2099.3|2099|22
1612179010000|2021-02-01 11:30:10|2099.4|2099.1|2099.2|2098.9|2099.6|2099.3|2099|2098.7|21
1612179020000|2021-02-01 11:30:20|2099.1|2098.8|2099.4|2099.1|2099.7|2099.4|2099.1|2098.8|7
1612179040000|2021-02-01 11:30:40|2099.6|2099.3|2099.2|2098.9|2099.6|2099.3|2099.2|2098.9|4
1612179050000|2021-02-01 11:30:50|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2
1612179060000|2021-02-01 11:31:00|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|11
1612179070000|2021-02-01 11:31:10|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|2
1612179080000|2021-02-01 11:31:20|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1612179090000|2021-02-01 11:31:30|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1612179100000|2021-02-01 11:31:40|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|2
1612179120000|2021-02-01 11:32:00|2099.9|2099.6|2100.6|2100.3|2100.9|2100.6|2099.9|2099.6|38
1612179130000|2021-02-01 11:32:10|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|4
1612179140000|2021-02-01 11:32:20|2100.8|2100.5|2100.6|2100.3|2100.8|2100.5|2099.8|2099.5|18
1612179150000|2021-02-01 11:32:30|2099.9|2099.6|2099.5|2099.2|2100.2|2099.9|2099.5|2099.2|13
1612179170000|2021-02-01 11:32:50|2100|2099.7|2098.5|2098.2|2100.2|2099.9|2098.5|2098.2|17
1612179180000|2021-02-01 11:33:00|2098.3|2098|2097.6|2097.3|2098.3|2098|2097.2|2096.9|8
1612179190000|2021-02-01 11:33:10|2097.8|2097.5|2098.2|2097.9|2098.3|2098|2097.7|2097.4|19
1612179200000|2021-02-01 11:33:20|2098.6|2098.3|2099.3|2099|2099.5|2099.2|2098.6|2098.3|18
1612179210000|2021-02-01 11:33:30|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2
1612179220000|2021-02-01 11:33:40|||||||||1
1612179230000|2021-02-01 11:33:50|2098.2|2097.9|2097.5|2097.2|2098.2|2097.9|2097.5|2097.2|14
1612179240000|2021-02-01 11:34:00|2097.6|2097.3|2097.9|2097.6|2097.9|2097.6|2097.4|2097.1|5
1612179260000|2021-02-01 11:34:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|3
1612179270000|2021-02-01 11:34:30|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|1
1612179280000|2021-02-01 11:34:40|2098.1|2097.8|2097.6|2097.3|2098.1|2097.8|2097.6|2097.3|4
1612179290000|2021-02-01 11:34:50|2097.5|2097.2|2097.9|2097.6|2097.9|2097.6|2097.5|2097.2|18
1612179300000|2021-02-01 11:35:00|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.4|2097.1|34
1612179310000|2021-02-01 11:35:10|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.2|2096.9|9
1612179320000|2021-02-01 11:35:20|2097.2|2096.9|2096.9|2096.6|2097.4|2097.1|2096.9|2096.6|27
1612179330000|2021-02-01 11:35:30|2096.8|2096.5|2096.8|2096.5|2097|2096.7|2096.8|2096.5|5
1612179340000|2021-02-01 11:35:40|2097.6|2097.3|2097.5|2097.2|2097.7|2097.4|2097.5|2097.2|10
1612179360000|2021-02-01 11:36:00|2098.1|2097.8|2098.2|2097.9|2098.2|2097.9|2097.8|2097.5|22
1612179380000|2021-02-01 11:36:20|2097.8|2097.5|2098.3|2098|2098.3|2098|2097.8|2097.5|6
1612179400000|2021-02-01 11:36:40|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|1
1612179410000|2021-02-01 11:36:50|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2
1612179420000|2021-02-01 11:37:00|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1612179430000|2021-02-01 11:37:10|2097.9|2097.6|2098|2097.7|2098|2097.7|2097.9|2097.6|2
1612179440000|2021-02-01 11:37:20|2097.6|2097.3|2098.3|2098|2098.3|2098|2097.6|2097.3|12
1612179450000|2021-02-01 11:37:30|2098.4|2098.1|2098.5|2098.2|2098.5|2098.2|2098.4|2098.1|2
1612179460000|2021-02-01 11:37:40|2097.9|2097.6|2097.4|2097.1|2097.9|2097.6|2097.4|2097.1|5
1612179500000|2021-02-01 11:38:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1612179520000|2021-02-01 11:38:40|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.5|2097.2|13
1612179530000|2021-02-01 11:38:50|2097.6|2097.3|2097.7|2097.4|2097.7|2097.4|2097.6|2097.3|7
1612179550000|2021-02-01 11:39:10|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|5
1612179560000|2021-02-01 11:39:20|2097.6|2097.3|2097.2|2096.9|2097.6|2097.3|2097.2|2096.9|7
1612179590000|2021-02-01 11:39:50|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2
1612179600000|2021-02-01 11:40:00|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2
1612179620000|2021-02-01 11:40:20|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2
1612179630000|2021-02-01 11:40:30|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1612179650000|2021-02-01 11:40:50|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|5
1612179680000|2021-02-01 11:41:20|2098.2|2097.9|2098.4|2098.1|2098.4|2098.1|2098.2|2097.9|10
1612179700000|2021-02-01 11:41:40|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|1
1612179710000|2021-02-01 11:41:50|2098|2097.7|2098.3|2098|2098.3|2098|2097.5|2097.2|4
1612179720000|2021-02-01 11:42:00|2098.5|2098.2|2098.3|2098|2098.5|2098.2|2098.3|2098|2
1612179760000|2021-02-01 11:42:40|2097.9|2097.6|2097.4|2097.1|2097.9|2097.6|2097.4|2097.1|3
1612179780000|2021-02-01 11:43:00|2096.9|2096.6|2096.4|2096.1|2096.9|2096.6|2096.4|2096.1|2
1612179790000|2021-02-01 11:43:10|2096.5|2096.2|2096.2|2095.9|2096.5|2096.2|2096.2|2095.9|4
1612179800000|2021-02-01 11:43:20|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|6
1612179810000|2021-02-01 11:43:30|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2
1612179840000|2021-02-01 11:44:00|2096.6|2096.3|2096.1|2095.8|2096.6|2096.3|2096.1|2095.8|5
1612179880000|2021-02-01 11:44:40|2096.2|2095.9|2095.9|2095.6|2096.2|2095.9|2095.9|2095.6|15
1612179890000|2021-02-01 11:44:50|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|3
1612179900000|2021-02-01 11:45:00|2096|2095.7|2097.3|2097|2097.3|2097|2096|2095.7|6
1612179940000|2021-02-01 11:45:40|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1612179950000|2021-02-01 11:45:50|2096.9|2096.6|2096.4|2096.1|2097|2096.7|2096.4|2096.1|17
1612179980000|2021-02-01 11:46:20|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1612179990000|2021-02-01 11:46:30|2096.7|2096.4|2097.1|2096.8|2097.1|2096.8|2096.7|2096.4|3
1612180000000|2021-02-01 11:46:40|2096.9|2096.6|2096.7|2096.4|2096.9|2096.6|2096.7|2096.4|4
1612180010000|2021-02-01 11:46:50|||||||||1
1612180030000|2021-02-01 11:47:10|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2
1612180060000|2021-02-01 11:47:40|2096.7|2096.4|2096.2|2095.9|2096.7|2096.4|2096.2|2095.9|5
1612180080000|2021-02-01 11:48:00|2096.4|2096.1|2096.6|2096.3|2096.6|2096.3|2096.4|2096.1|2
1612180090000|2021-02-01 11:48:10|2096|2095.7|2096.6|2096.3|2096.6|2096.3|2096|2095.7|5
1612180120000|2021-02-01 11:48:40|2096.1|2095.8|2095.4|2095.1|2096.1|2095.8|2095.4|2095.1|3
1612180130000|2021-02-01 11:48:50|2096|2095.7|2095.6|2095.3|2096|2095.7|2095.6|2095.3|2
1612180140000|2021-02-01 11:49:00|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1612180160000|2021-02-01 11:49:20|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1612180210000|2021-02-01 11:50:10|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|2
1612180220000|2021-02-01 11:50:20|2096.4|2096.1|2097|2096.7|2097|2096.7|2096.4|2096.1|5
1612180230000|2021-02-01 11:50:30|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1612180260000|2021-02-01 11:51:00|2097.2|2096.9|2096.3|2096|2097.2|2096.9|2096.3|2096|10
1612180270000|2021-02-01 11:51:10|2096.6|2096.3|2096.1|2095.8|2096.6|2096.3|2096.1|2095.8|5
1612180280000|2021-02-01 11:51:20|2095.9|2095.6|2096.1|2095.8|2096.1|2095.8|2095.7|2095.4|11
1612180290000|2021-02-01 11:51:30|2097|2096.7|2096.5|2096.2|2097|2096.7|2096.5|2096.2|8
1612180300000|2021-02-01 11:51:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2
1612180310000|2021-02-01 11:51:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1612180320000|2021-02-01 11:52:00|2096.6|2096.3|2097.3|2097|2097.3|2097|2096.6|2096.3|5
1612180330000|2021-02-01 11:52:10|2097.2|2096.9|2097.8|2097.5|2097.8|2097.5|2097.2|2096.9|3
1612180340000|2021-02-01 11:52:20|2097.4|2097.1|2097.6|2097.3|2097.9|2097.6|2097.4|2097.1|7
1612180350000|2021-02-01 11:52:30|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2
1612180360000|2021-02-01 11:52:40|2098.7|2098.4|2098.6|2098.3|2099|2098.7|2098.6|2098.3|6
1612180390000|2021-02-01 11:53:10|2098.3|2098|2098.6|2098.3|2098.6|2098.3|2098.3|2098|5
1612180400000|2021-02-01 11:53:20|2098.1|2097.8|2098.2|2097.9|2098.2|2097.9|2098.1|2097.8|11
1612180410000|2021-02-01 11:53:30|2097.6|2097.3|2098|2097.7|2098|2097.7|2097.6|2097.3|5
1612180420000|2021-02-01 11:53:40|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|2
1612180430000|2021-02-01 11:53:50|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|11
1612180450000|2021-02-01 11:54:10|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1612180460000|2021-02-01 11:54:20|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1612180470000|2021-02-01 11:54:30|||||||||3
1612180480000|2021-02-01 11:54:40|2096.6|2096.3|2096.8|2096.5|2096.8|2096.5|2096.6|2096.3|4
1612180490000|2021-02-01 11:54:50|2096.3|2096|2096.4|2096.1|2096.7|2096.4|2096.3|2096|16
1612180510000|2021-02-01 11:55:10|2095.8|2095.5|2096|2095.7|2096|2095.7|2095.8|2095.5|2
1612180520000|2021-02-01 11:55:20|2096.2|2095.9|2095.6|2095.3|2096.2|2095.9|2095.6|2095.3|4
1612180530000|2021-02-01 11:55:30|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1612180540000|2021-02-01 11:55:40|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|5
1612180550000|2021-02-01 11:55:50|2096|2095.7|2095.4|2095.1|2096|2095.7|2095.4|2095.1|3
1612180580000|2021-02-01 11:56:20|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|3
1612180590000|2021-02-01 11:56:30|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|1
1612180600000|2021-02-01 11:56:40|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1612180620000|2021-02-01 11:57:00|2095.5|2095.2|2094.9|2094.6|2095.5|2095.2|2094.7|2094.4|24
1612180630000|2021-02-01 11:57:10|2095.1|2094.8|2095.3|2095|2095.3|2095|2095.1|2094.8|19
1612180640000|2021-02-01 11:57:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1612180680000|2021-02-01 11:58:00|2095.3|2095|2095.1|2094.8|2095.3|2095|2095.1|2094.8|6
1612180700000|2021-02-01 11:58:20|||||||||1
1612180710000|2021-02-01 11:58:30|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|1
1612180720000|2021-02-01 11:58:40|||||||||4
1612180740000|2021-02-01 11:59:00|||||||||3
1612180750000|2021-02-01 11:59:10|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|5
1612180760000|2021-02-01 11:59:20|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1612180790000|2021-02-01 11:59:50|2094.5|2094.2|2094|2093.7|2094.9|2094.6|2094|2093.7|4
1612180800000|2021-02-01 12:00:00|2093.8|2093.5|2093.8|2093.5|2094.2|2093.9|2093.5|2093.2|48
1612180810000|2021-02-01 12:00:10|2094.7|2094.4|2095.1|2094.8|2095.1|2094.8|2094.7|2094.4|2
1612180830000|2021-02-01 12:00:30|2095.2|2094.9|2094.7|2094.4|2095.2|2094.9|2094.7|2094.4|8
1612180840000|2021-02-01 12:00:40|||||||||4
1612180850000|2021-02-01 12:00:50|2094.9|2094.6|2094.4|2094.1|2094.9|2094.6|2094.4|2094.1|3
1612180860000|2021-02-01 12:01:00|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.7|2094.4|3
1612180870000|2021-02-01 12:01:10|2094.7|2094.4|2095.2|2094.9|2095.2|2094.9|2094.7|2094.4|10
1612180890000|2021-02-01 12:01:30|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1612180900000|2021-02-01 12:01:40|2095.3|2095|2094.5|2094.2|2095.3|2095|2094.5|2094.2|16
1612180910000|2021-02-01 12:01:50|||||||||1
1612180920000|2021-02-01 12:02:00|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|2
1612180930000|2021-02-01 12:02:10|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2094.6|2094.3|3
1612180940000|2021-02-01 12:02:20|||||||||1
1612180950000|2021-02-01 12:02:30|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|1
1612180960000|2021-02-01 12:02:40|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|3
1612180970000|2021-02-01 12:02:50|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2
1612180980000|2021-02-01 12:03:00|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|13
1612180990000|2021-02-01 12:03:10|2095|2094.7|2095.4|2095.1|2095.4|2095.1|2095|2094.7|7
1612181000000|2021-02-01 12:03:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2
1612181010000|2021-02-01 12:03:30|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|7
1612181020000|2021-02-01 12:03:40|2095.4|2095.1|2095.3|2095|2095.6|2095.3|2095.3|2095|13
1612181040000|2021-02-01 12:04:00|2095.7|2095.4|2095.1|2094.8|2095.7|2095.4|2095|2094.7|5
1612181050000|2021-02-01 12:04:10|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|2
1612181080000|2021-02-01 12:04:40|2094.4|2094.1|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|2
1612181090000|2021-02-01 12:04:50|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|3
1612181100000|2021-02-01 12:05:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2
1612181110000|2021-02-01 12:05:10|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|8
1612181120000|2021-02-01 12:05:20|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1612181130000|2021-02-01 12:05:30|||||||||1
1612181140000|2021-02-01 12:05:40|2095.6|2095.3|2095.3|2095|2095.6|2095.3|2095.3|2095|7
1612181160000|2021-02-01 12:06:00|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1612181170000|2021-02-01 12:06:10|2095.2|2094.9|2095.3|2095|2095.3|2095|2095|2094.7|7
1612181180000|2021-02-01 12:06:20|2095|2094.7|2094.6|2094.3|2095|2094.7|2094.6|2094.3|8
1612181190000|2021-02-01 12:06:30|2094.7|2094.4|2093.8|2093.5|2094.7|2094.4|2093.8|2093.5|27
1612181200000|2021-02-01 12:06:40|2094.2|2093.9|2093.5|2093.2|2094.2|2093.9|2093.5|2093.2|55
1612181210000|2021-02-01 12:06:50|2093.3|2093|2093.5|2093.2|2093.5|2093.2|2093.1|2092.8|7
1612181220000|2021-02-01 12:07:00|2093.1|2092.8|2092.8|2092.5|2093.1|2092.8|2092.6|2092.3|24
1612181230000|2021-02-01 12:07:10|2092.9|2092.6|2093.1|2092.8|2093.8|2093.5|2092.3|2092|39
1612181240000|2021-02-01 12:07:20|2093.2|2092.9|2094.4|2094.1|2094.4|2094.1|2093.2|2092.9|24
1612181250000|2021-02-01 12:07:30|2094.2|2093.9|2095.5|2095.2|2095.5|2095.2|2094.2|2093.9|29
1612181260000|2021-02-01 12:07:40|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|2
1612181270000|2021-02-01 12:07:50|2094.8|2094.5|2094.7|2094.4|2094.8|2094.5|2094.7|2094.4|2
1612181280000|2021-02-01 12:08:00|2094.8|2094.5|2094.8|2094.5|2095|2094.7|2094.8|2094.5|4
1612181290000|2021-02-01 12:08:10|2094.6|2094.3|2093.6|2093.3|2094.6|2094.3|2093.4|2093.1|30
1612181300000|2021-02-01 12:08:20|2093.4|2093.1|2093.7|2093.4|2094.6|2094.3|2093.4|2093.1|39
1612181310000|2021-02-01 12:08:30|2093.5|2093.2|2092.7|2092.4|2093.5|2093.2|2092.3|2092|26
1612181320000|2021-02-01 12:08:40|||||||||1
1612181330000|2021-02-01 12:08:50|2092.8|2092.5|2092.6|2092.3|2092.8|2092.5|2092.6|2092.3|10
1612181340000|2021-02-01 12:09:00|2092.3|2092|2092.8|2092.5|2092.8|2092.5|2092.3|2092|6
1612181350000|2021-02-01 12:09:10|||||||||1
1612181360000|2021-02-01 12:09:20|2093.2|2092.9|2093.1|2092.8|2093.2|2092.9|2093.1|2092.8|2
1612181370000|2021-02-01 12:09:30|2093|2092.7|2094.1|2093.8|2094.1|2093.8|2093|2092.7|15
1612181380000|2021-02-01 12:09:40|2094.3|2094|2093.8|2093.5|2094.5|2094.2|2093.8|2093.5|3
1612181400000|2021-02-01 12:10:00|2093.7|2093.4|2094.1|2093.8|2094.1|2093.8|2093.7|2093.4|2
1612181410000|2021-02-01 12:10:10|2094.2|2093.9|2094|2093.7|2094.2|2093.9|2094|2093.7|3
1612181420000|2021-02-01 12:10:20|2094.5|2094.2|2095.1|2094.8|2095.1|2094.8|2094.5|2094.2|2
1612181430000|2021-02-01 12:10:30|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1612181440000|2021-02-01 12:10:40|2094.3|2094|2094.8|2094.5|2094.8|2094.5|2094.1|2093.8|11
1612181470000|2021-02-01 12:11:10|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|5
1612181480000|2021-02-01 12:11:20|2095|2094.7|2095.5|2095.2|2095.5|2095.2|2095|2094.7|3
1612181490000|2021-02-01 12:11:30|2095.2|2094.9|2094.8|2094.5|2095.2|2094.9|2094.8|2094.5|8
1612181550000|2021-02-01 12:12:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2
1612181560000|2021-02-01 12:12:40|2095.2|2094.9|2095.4|2095.1|2095.4|2095.1|2095|2094.7|4
1612181570000|2021-02-01 12:12:50|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1612181580000|2021-02-01 12:13:00|2094.3|2094|2094.9|2094.6|2094.9|2094.6|2094.3|2094|3
1612181600000|2021-02-01 12:13:20|2095.5|2095.2|2094.8|2094.5|2095.5|2095.2|2094.8|2094.5|2
1612181620000|2021-02-01 12:13:40|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.9|2094.6|11
1612181630000|2021-02-01 12:13:50|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|1
1612181670000|2021-02-01 12:14:30|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.3|2095|7
1612181680000|2021-02-01 12:14:40|2095.4|2095.1|2094.8|2094.5|2095.4|2095.1|2094.8|2094.5|3
1612181690000|2021-02-01 12:14:50|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|3
1612181700000|2021-02-01 12:15:00|2095.6|2095.3|2095.3|2095|2095.6|2095.3|2095.3|2095|2
1612181710000|2021-02-01 12:15:10|||||||||1
1612181740000|2021-02-01 12:15:40|2095.1|2094.8|2095.9|2095.6|2095.9|2095.6|2095.1|2094.8|26
1612181760000|2021-02-01 12:16:00|2096.7|2096.4|2097|2096.7|2097|2096.7|2096.6|2096.3|11
1612181790000|2021-02-01 12:16:30|2096.9|2096.6|2096.7|2096.4|2097.4|2097.1|2096.7|2096.4|10
1612181800000|2021-02-01 12:16:40|2098.3|2098|2098.4|2098.1|2098.4|2098.1|2098.3|2098|6
1612181810000|2021-02-01 12:16:50|2098.9|2098.6|2097.5|2097.2|2098.9|2098.6|2097.5|2097.2|12
1612181820000|2021-02-01 12:17:00|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2
1612181830000|2021-02-01 12:17:10|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|3
1612181840000|2021-02-01 12:17:20|2097.6|2097.3|2098.2|2097.9|2098.2|2097.9|2097.6|2097.3|8
1612181850000|2021-02-01 12:17:30|2097.9|2097.6|2097.4|2097.1|2097.9|2097.6|2097.3|2097|18
1612181860000|2021-02-01 12:17:40|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1612181870000|2021-02-01 12:17:50|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1612181880000|2021-02-01 12:18:00|2097|2096.7|2096.9|2096.6|2097|2096.7|2096.9|2096.6|3
1612181890000|2021-02-01 12:18:10|2096.7|2096.4|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|3
1612181900000|2021-02-01 12:18:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1612181910000|2021-02-01 12:18:30|2096.6|2096.3|2096.8|2096.5|2097|2096.7|2096.6|2096.3|4
1612181940000|2021-02-01 12:19:00|2096.7|2096.4|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|6
1612181950000|2021-02-01 12:19:10|2096.6|2096.3|2097.1|2096.8|2097.1|2096.8|2096.6|2096.3|5
1612181970000|2021-02-01 12:19:30|2096.9|2096.6|2096.6|2096.3|2096.9|2096.6|2096.6|2096.3|3
1612181980000|2021-02-01 12:19:40|2096.5|2096.2|2096.9|2096.6|2096.9|2096.6|2096.5|2096.2|7
1612182000000|2021-02-01 12:20:00|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|3
1612182050000|2021-02-01 12:20:50|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|3
1612182060000|2021-02-01 12:21:00|2097.4|2097.1|2097.7|2097.4|2097.7|2097.4|2097.1|2096.8|8
1612182070000|2021-02-01 12:21:10|2096.9|2096.6|2097|2096.7|2097|2096.7|2096.9|2096.6|14
1612182090000|2021-02-01 12:21:30|2096.5|2096.2|2096|2095.7|2096.5|2096.2|2095.9|2095.6|8
1612182100000|2021-02-01 12:21:40|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2
1612182120000|2021-02-01 12:22:00|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|7
1612182130000|2021-02-01 12:22:10|2096.1|2095.8|2096.7|2096.4|2096.7|2096.4|2096.1|2095.8|24
1612182150000|2021-02-01 12:22:30|2096.6|2096.3|2096.3|2096|2096.6|2096.3|2096.3|2096|10
1612182180000|2021-02-01 12:23:00|2096.4|2096.1|2096.3|2096|2096.5|2096.2|2096.3|2096|4
1612182210000|2021-02-01 12:23:30|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|6
1612182220000|2021-02-01 12:23:40|2096.9|2096.6|2097.1|2096.8|2097.1|2096.8|2096.9|2096.6|6
1612182240000|2021-02-01 12:24:00|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|4
1612182270000|2021-02-01 12:24:30|2097.2|2096.9|2097|2096.7|2097.2|2096.9|2097|2096.7|3
1612182300000|2021-02-01 12:25:00|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1612182310000|2021-02-01 12:25:10|2097.6|2097.3|2097.8|2097.5|2097.8|2097.5|2097.4|2097.1|9
1612182330000|2021-02-01 12:25:30|2098|2097.7|2097.3|2097|2098|2097.7|2097.3|2097|8
1612182340000|2021-02-01 12:25:40|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|3
1612182350000|2021-02-01 12:25:50|2097.3|2097|2097.6|2097.3|2097.8|2097.5|2097.3|2097|8
1612182370000|2021-02-01 12:26:10|2097.8|2097.5|2097.6|2097.3|2097.8|2097.5|2097.6|2097.3|4
1612182380000|2021-02-01 12:26:20|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|3
1612182390000|2021-02-01 12:26:30|||||||||4
1612182400000|2021-02-01 12:26:40|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1612182410000|2021-02-01 12:26:50|2097.6|2097.3|2097.4|2097.1|2097.9|2097.6|2097.4|2097.1|7
1612182420000|2021-02-01 12:27:00|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|7
1612182430000|2021-02-01 12:27:10|2097|2096.7|2096.2|2095.9|2097|2096.7|2096.2|2095.9|12
1612182440000|2021-02-01 12:27:20|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1612182450000|2021-02-01 12:27:30|2096.1|2095.8|2095.7|2095.4|2096.1|2095.8|2095.7|2095.4|4
1612182460000|2021-02-01 12:27:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|2
1612182480000|2021-02-01 12:28:00|2096.6|2096.3|2096.4|2096.1|2096.6|2096.3|2096.4|2096.1|3
1612182490000|2021-02-01 12:28:10|2096.5|2096.2|2097|2096.7|2097|2096.7|2096.5|2096.2|4
1612182500000|2021-02-01 12:28:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1612182510000|2021-02-01 12:28:30|2096.9|2096.6|2096.8|2096.5|2096.9|2096.6|2096.8|2096.5|6
1612182520000|2021-02-01 12:28:40|2097.2|2096.9|2097.3|2097|2097.3|2097|2097.2|2096.9|3
1612182550000|2021-02-01 12:29:10|2097.2|2096.9|2096.6|2096.3|2097.2|2096.9|2096.6|2096.3|7
1612182590000|2021-02-01 12:29:50|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|3
1612182600000|2021-02-01 12:30:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2
1612182610000|2021-02-01 12:30:10|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|5
1612182620000|2021-02-01 12:30:20|||||||||2
1612182640000|2021-02-01 12:30:40|||||||||1
1612182650000|2021-02-01 12:30:50|||||||||1
1612182660000|2021-02-01 12:31:00|2095.9|2095.6|2096.4|2096.1|2096.4|2096.1|2095.9|2095.6|15
1612182690000|2021-02-01 12:31:30|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1612182700000|2021-02-01 12:31:40|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|6
1612182710000|2021-02-01 12:31:50|2096.8|2096.5|2096.9|2096.6|2097.3|2097|2096.8|2096.5|6
1612182720000|2021-02-01 12:32:00|2097.3|2097|2096.5|2096.2|2097.5|2097.2|2096.5|2096.2|15
1612182730000|2021-02-01 12:32:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|5
1612182740000|2021-02-01 12:32:20|2095.7|2095.4|2095.2|2094.9|2095.7|2095.4|2095.2|2094.9|8
1612182750000|2021-02-01 12:32:30|2095.3|2095|2095.3|2095|2095.3|2095|2095.1|2094.8|7
1612182760000|2021-02-01 12:32:40|2095.7|2095.4|2095.8|2095.5|2096|2095.7|2095.7|2095.4|9
1612182780000|2021-02-01 12:33:00|2095.7|2095.4|2096.6|2096.3|2096.6|2096.3|2095.7|2095.4|4
1612182790000|2021-02-01 12:33:10|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1612182800000|2021-02-01 12:33:20|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|4
1612182810000|2021-02-01 12:33:30|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1612182820000|2021-02-01 12:33:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|3
1612182840000|2021-02-01 12:34:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|6
1612182850000|2021-02-01 12:34:10|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|5
1612182860000|2021-02-01 12:34:20|2096|2095.7|2095.6|2095.3|2096|2095.7|2095.5|2095.2|7
1612182870000|2021-02-01 12:34:30|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|5
1612182890000|2021-02-01 12:34:50|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1612182900000|2021-02-01 12:35:00|2095.9|2095.6|2095.6|2095.3|2095.9|2095.6|2095.3|2095|9
1612182910000|2021-02-01 12:35:10|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1612182920000|2021-02-01 12:35:20|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|2
1612182930000|2021-02-01 12:35:30|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2
1612182940000|2021-02-01 12:35:40|2095.8|2095.5|2094.6|2094.3|2095.8|2095.5|2094.6|2094.3|33
1612182950000|2021-02-01 12:35:50|2094.4|2094.1|2095.7|2095.4|2095.7|2095.4|2094.1|2093.8|15
1612182990000|2021-02-01 12:36:30|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1612183000000|2021-02-01 12:36:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1612183020000|2021-02-01 12:37:00|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|2
1612183040000|2021-02-01 12:37:20|2097.4|2097.1|2097.2|2096.9|2097.4|2097.1|2097.2|2096.9|6
1612183060000|2021-02-01 12:37:40|2097.1|2096.8|2097.6|2097.3|2097.6|2097.3|2097.1|2096.8|17
1612183070000|2021-02-01 12:37:50|2097.8|2097.5|2097.4|2097.1|2097.8|2097.5|2097.4|2097.1|15
1612183080000|2021-02-01 12:38:00|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.2|2096.9|5
1612183100000|2021-02-01 12:38:20|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1612183110000|2021-02-01 12:38:30|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2097.1|2096.8|5
1612183120000|2021-02-01 12:38:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|1
1612183130000|2021-02-01 12:38:50|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|6
1612183140000|2021-02-01 12:39:00|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|4
1612183170000|2021-02-01 12:39:30|||||||||1
1612183180000|2021-02-01 12:39:40|||||||||1
1612183190000|2021-02-01 12:39:50|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1612183200000|2021-02-01 12:40:00|2097.4|2097.1|2097.8|2097.5|2098|2097.7|2097.1|2096.8|8
1612183210000|2021-02-01 12:40:10|2097.5|2097.2|2097.6|2097.3|2097.6|2097.3|2097.5|2097.2|6
1612183220000|2021-02-01 12:40:20|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2
1612183230000|2021-02-01 12:40:30|2097.4|2097.1|2097.1|2096.8|2097.4|2097.1|2096.7|2096.4|11
1612183260000|2021-02-01 12:41:00|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1612183270000|2021-02-01 12:41:10|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|6
1612183280000|2021-02-01 12:41:20|2097.7|2097.4|2098.2|2097.9|2098.2|2097.9|2097.7|2097.4|6
1612183290000|2021-02-01 12:41:30|2098.3|2098|2097.5|2097.2|2098.3|2098|2097.5|2097.2|30
1612183300000|2021-02-01 12:41:40|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1612183310000|2021-02-01 12:41:50|2097.4|2097.1|2097.3|2097|2097.5|2097.2|2097.3|2097|6
1612183320000|2021-02-01 12:42:00|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.4|2097.1|14
1612183330000|2021-02-01 12:42:10|2097.1|2096.8|2097.5|2097.2|2097.5|2097.2|2097.1|2096.8|4
1612183340000|2021-02-01 12:42:20|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1612183370000|2021-02-01 12:42:50|2097.4|2097.1|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|2
1612183380000|2021-02-01 12:43:00|||||||||1
1612183390000|2021-02-01 12:43:10|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1612183420000|2021-02-01 12:43:40|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1612183430000|2021-02-01 12:43:50|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.1|2096.8|22
1612183440000|2021-02-01 12:44:00|2097.9|2097.6|2097.2|2096.9|2097.9|2097.6|2097.2|2096.9|11
1612183450000|2021-02-01 12:44:10|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|2
1612183460000|2021-02-01 12:44:20|2096.6|2096.3|2096.3|2096|2096.6|2096.3|2096|2095.7|6
1612183480000|2021-02-01 12:44:40|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1612183490000|2021-02-01 12:44:50|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1612183500000|2021-02-01 12:45:00|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1612183520000|2021-02-01 12:45:20|2098.5|2098.2|2097.9|2097.6|2098.5|2098.2|2097.9|2097.6|4
1612183530000|2021-02-01 12:45:30|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1612183550000|2021-02-01 12:45:50|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1612183580000|2021-02-01 12:46:20|2097.8|2097.5|2097.9|2097.6|2097.9|2097.6|2097.8|2097.5|6
1612183590000|2021-02-01 12:46:30|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2
1612183600000|2021-02-01 12:46:40|2097.9|2097.6|2097.8|2097.5|2097.9|2097.6|2097.8|2097.5|2
1612183610000|2021-02-01 12:46:50|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1612183620000|2021-02-01 12:47:00|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1612183650000|2021-02-01 12:47:30|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1612183670000|2021-02-01 12:47:50|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1612183680000|2021-02-01 12:48:00|2098.1|2097.8|2097.3|2097|2098.1|2097.8|2097.3|2097|7
1612183690000|2021-02-01 12:48:10|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1612183700000|2021-02-01 12:48:20|2097.6|2097.3|2097.7|2097.4|2097.7|2097.4|2097.6|2097.3|2
1612183710000|2021-02-01 12:48:30|2098|2097.7|2097.2|2096.9|2098|2097.7|2097.2|2096.9|18
1612183720000|2021-02-01 12:48:40|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|1
1612183740000|2021-02-01 12:49:00|2097.2|2096.9|2097|2096.7|2097.2|2096.9|2097|2096.7|4
1612183750000|2021-02-01 12:49:10|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1612183770000|2021-02-01 12:49:30|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1612183780000|2021-02-01 12:49:40|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1612183800000|2021-02-01 12:50:00|2097.2|2096.9|2096.9|2096.6|2097.5|2097.2|2096.9|2096.6|8
1612183810000|2021-02-01 12:50:10|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1612183840000|2021-02-01 12:50:40|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|4
1612183860000|2021-02-01 12:51:00|2097.4|2097.1|2097.6|2097.3|2097.6|2097.3|2097.2|2096.9|10
1612183880000|2021-02-01 12:51:20|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|3
1612183890000|2021-02-01 12:51:30|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|3
1612183910000|2021-02-01 12:51:50|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1612183920000|2021-02-01 12:52:00|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|5
1612183930000|2021-02-01 12:52:10|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1612183950000|2021-02-01 12:52:30|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|4
1612183960000|2021-02-01 12:52:40|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|4
1612183970000|2021-02-01 12:52:50|2097.8|2097.5|2097.4|2097.1|2097.8|2097.5|2097.4|2097.1|3
1612183980000|2021-02-01 12:53:00|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|1
1612183990000|2021-02-01 12:53:10|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|1
1612184000000|2021-02-01 12:53:20|2097.9|2097.6|2097.3|2097|2097.9|2097.6|2097.3|2097|2
1612184010000|2021-02-01 12:53:30|2097.5|2097.2|2097.3|2097|2097.5|2097.2|2097.3|2097|3
1612184020000|2021-02-01 12:53:40|2097.1|2096.8|2096.6|2096.3|2097.1|2096.8|2096.5|2096.2|7
1612184040000|2021-02-01 12:54:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2
1612184060000|2021-02-01 12:54:20|2095.9|2095.6|2096.3|2096|2096.3|2096|2095.9|2095.6|8
1612184070000|2021-02-01 12:54:30|2096.5|2096.2|2096.5|2096.2|2096.8|2096.5|2096.5|2096.2|9
1612184080000|2021-02-01 12:54:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1612184100000|2021-02-01 12:55:00|2097.1|2096.8|2098|2097.7|2098|2097.7|2097|2096.7|29
1612184110000|2021-02-01 12:55:10|2097.2|2096.9|2097|2096.7|2097.3|2097|2097|2096.7|4
1612184120000|2021-02-01 12:55:20|2096.8|2096.5|2096.6|2096.3|2097|2096.7|2096.5|2096.2|11
1612184130000|2021-02-01 12:55:30|||||||||1
1612184140000|2021-02-01 12:55:40|2096.1|2095.8|2095.5|2095.2|2096.1|2095.8|2095.5|2095.2|5
1612184150000|2021-02-01 12:55:50|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|6
1612184160000|2021-02-01 12:56:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1612184170000|2021-02-01 12:56:10|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|5
1612184180000|2021-02-01 12:56:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|3
1612184190000|2021-02-01 12:56:30|2096.4|2096.1|2095.6|2095.3|2096.4|2096.1|2095.4|2095.1|5
1612184200000|2021-02-01 12:56:40|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2
1612184210000|2021-02-01 12:56:50|2095.4|2095.1|2094.8|2094.5|2095.4|2095.1|2094.7|2094.4|9
1612184220000|2021-02-01 12:57:00|2095|2094.7|2094.2|2093.9|2095|2094.7|2094.2|2093.9|8
1612184240000|2021-02-01 12:57:20|2094.6|2094.3|2094.4|2094.1|2095|2094.7|2094.4|2094.1|6
1612184250000|2021-02-01 12:57:30|2094.8|2094.5|2094.9|2094.6|2094.9|2094.6|2094.8|2094.5|3
1612184260000|2021-02-01 12:57:40|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2094.7|2094.4|3
1612184270000|2021-02-01 12:57:50|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2
1612184280000|2021-02-01 12:58:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2
1612184300000|2021-02-01 12:58:20|2095.4|2095.1|2095.4|2095.1|2095.7|2095.4|2095.4|2095.1|11
1612184310000|2021-02-01 12:58:30|2095.1|2094.8|2095.8|2095.5|2095.8|2095.5|2095.1|2094.8|45
1612184320000|2021-02-01 12:58:40|2095.5|2095.2|2095.3|2095|2095.6|2095.3|2095.3|2095|9
1612184330000|2021-02-01 12:58:50|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|3
1612184340000|2021-02-01 12:59:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|16
1612184350000|2021-02-01 12:59:10|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094|2093.7|5
1612184360000|2021-02-01 12:59:20|2093.6|2093.3|2094.2|2093.9|2094.2|2093.9|2093.6|2093.3|3
1612184370000|2021-02-01 12:59:30|2094.5|2094.2|2094|2093.7|2094.5|2094.2|2093.6|2093.3|6
1612184380000|2021-02-01 12:59:40|2093.3|2093|2093.7|2093.4|2093.7|2093.4|2093.3|2093|3
1612184390000|2021-02-01 12:59:50|2093.3|2093|2093.3|2093|2093.3|2093|2093.3|2093|1
1612184400000|2021-02-01 13:00:00|2094.3|2094|2092.7|2092.4|2094.3|2094|2092.7|2092.4|23
1612184410000|2021-02-01 13:00:10|2093.2|2092.9|2092.9|2092.6|2093.7|2093.4|2092.9|2092.6|11
1612184420000|2021-02-01 13:00:20|2093.8|2093.5|2094.1|2093.8|2094.1|2093.8|2093.8|2093.5|6
1612184430000|2021-02-01 13:00:30|2093.8|2093.5|2093.3|2093|2093.8|2093.5|2093.3|2093|5
1612184440000|2021-02-01 13:00:40|2092.6|2092.3|2093.1|2092.8|2093.3|2093|2092.6|2092.3|5
1612184450000|2021-02-01 13:00:50|2093.3|2093|2093.2|2092.9|2093.8|2093.5|2093.2|2092.9|22
1612184460000|2021-02-01 13:01:00|2093.4|2093.1|2094|2093.7|2094.1|2093.8|2093.4|2093.1|32
1612184470000|2021-02-01 13:01:10|2093.8|2093.5|2094|2093.7|2094.1|2093.8|2093.8|2093.5|29
1612184480000|2021-02-01 13:01:20|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|1
1612184500000|2021-02-01 13:01:40|2094.6|2094.3|2094.4|2094.1|2094.6|2094.3|2094.4|2094.1|3
1612184510000|2021-02-01 13:01:50|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.6|2094.3|5
1612184520000|2021-02-01 13:02:00|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|4
1612184530000|2021-02-01 13:02:10|2094.9|2094.6|2095.1|2094.8|2095.1|2094.8|2094.9|2094.6|9
1612184540000|2021-02-01 13:02:20|2094.6|2094.3|2094.1|2093.8|2094.6|2094.3|2094.1|2093.8|8
1612184550000|2021-02-01 13:02:30|2093.9|2093.6|2093.6|2093.3|2093.9|2093.6|2093.4|2093.1|23
1612184560000|2021-02-01 13:02:40|||||||||1
1612184570000|2021-02-01 13:02:50|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|3
1612184580000|2021-02-01 13:03:00|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|2
1612184590000|2021-02-01 13:03:10|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1612184600000|2021-02-01 13:03:20|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.9|2093.6|3
1612184610000|2021-02-01 13:03:30|2094.2|2093.9|2094.1|2093.8|2094.2|2093.9|2094.1|2093.8|3
1612184620000|2021-02-01 13:03:40|2093.6|2093.3|2093.8|2093.5|2093.9|2093.6|2093.6|2093.3|5
1612184630000|2021-02-01 13:03:50|2094.2|2093.9|2093.9|2093.6|2094.2|2093.9|2093.9|2093.6|5
1612184640000|2021-02-01 13:04:00|2094.4|2094.1|2093.9|2093.6|2094.4|2094.1|2093.9|2093.6|4
1612184660000|2021-02-01 13:04:20|||||||||2
1612184670000|2021-02-01 13:04:30|2094|2093.7|2094.2|2093.9|2094.2|2093.9|2094|2093.7|2
1612184680000|2021-02-01 13:04:40|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|1
1612184690000|2021-02-01 13:04:50|2093.7|2093.4|2093.6|2093.3|2094.1|2093.8|2093.6|2093.3|7
1612184700000|2021-02-01 13:05:00|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|1
1612184710000|2021-02-01 13:05:10|2094.2|2093.9|2094.4|2094.1|2094.4|2094.1|2094.2|2093.9|7
1612184720000|2021-02-01 13:05:20|2094.5|2094.2|2094.5|2094.2|2094.6|2094.3|2094.4|2094.1|19
1612184730000|2021-02-01 13:05:30|2094.7|2094.4|2094.8|2094.5|2094.9|2094.6|2094.7|2094.4|13
1612184740000|2021-02-01 13:05:40|2094.7|2094.4|2094.6|2094.3|2094.7|2094.4|2094.5|2094.2|10
1612184750000|2021-02-01 13:05:50|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094.4|2094.1|8
1612184760000|2021-02-01 13:06:00|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1612184770000|2021-02-01 13:06:10|2094.3|2094|2094.6|2094.3|2094.6|2094.3|2094.3|2094|4
1612184790000|2021-02-01 13:06:30|2094.5|2094.2|2094.8|2094.5|2094.8|2094.5|2094.5|2094.2|4
1612184810000|2021-02-01 13:06:50|2094.4|2094.1|2094.3|2094|2094.4|2094.1|2094.3|2094|2
1612184820000|2021-02-01 13:07:00|2094.5|2094.2|2094.5|2094.2|2094.7|2094.4|2094.5|2094.2|12
1612184830000|2021-02-01 13:07:10|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|4
1612184840000|2021-02-01 13:07:20|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|12
1612184860000|2021-02-01 13:07:40|||||||||5
1612184870000|2021-02-01 13:07:50|2094.7|2094.4|2094.9|2094.6|2095.4|2095.1|2094.7|2094.4|19
1612184880000|2021-02-01 13:08:00|2095.1|2094.8|2094.9|2094.6|2095.1|2094.8|2094.9|2094.6|8
1612184890000|2021-02-01 13:08:10|2094.8|2094.5|2095.1|2094.8|2095.1|2094.8|2094.6|2094.3|14
1612184900000|2021-02-01 13:08:20|2095|2094.7|2095.6|2095.3|2095.6|2095.3|2095|2094.7|6
1612184910000|2021-02-01 13:08:30|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|4
1612184920000|2021-02-01 13:08:40|2095.5|2095.2|2095.5|2095.2|2095.8|2095.5|2095.5|2095.2|5
1612184930000|2021-02-01 13:08:50|2095.4|2095.1|2095.6|2095.3|2095.8|2095.5|2095.4|2095.1|13
1612184940000|2021-02-01 13:09:00|2095.7|2095.4|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|3
1612184950000|2021-02-01 13:09:10|||||||||1
1612184960000|2021-02-01 13:09:20|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1612184970000|2021-02-01 13:09:30|2095.8|2095.5|2095.9|2095.6|2096.9|2096.6|2095.8|2095.5|22
1612184990000|2021-02-01 13:09:50|2096|2095.7|2096.4|2096.1|2096.5|2096.2|2096|2095.7|7
1612185000000|2021-02-01 13:10:00|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|8
1612185010000|2021-02-01 13:10:10|2095.7|2095.4|2096|2095.7|2096|2095.7|2095.7|2095.4|3
1612185020000|2021-02-01 13:10:20|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|4
1612185040000|2021-02-01 13:10:40|2095.6|2095.3|2095.4|2095.1|2095.9|2095.6|2095.4|2095.1|23
1612185060000|2021-02-01 13:11:00|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|5
1612185090000|2021-02-01 13:11:30|||||||||5
1612185100000|2021-02-01 13:11:40|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2
1612185120000|2021-02-01 13:12:00|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|3
1612185130000|2021-02-01 13:12:10|2094.9|2094.6|2095.3|2095|2095.3|2095|2094.9|2094.6|9
1612185150000|2021-02-01 13:12:30|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|3
1612185180000|2021-02-01 13:13:00|2095.1|2094.8|2094.8|2094.5|2095.3|2095|2094.8|2094.5|20
1612185190000|2021-02-01 13:13:10|2094.6|2094.3|2094.4|2094.1|2094.6|2094.3|2094.2|2093.9|19
1612185210000|2021-02-01 13:13:30|2094.3|2094|2094.7|2094.4|2094.7|2094.4|2094.3|2094|24
1612185220000|2021-02-01 13:13:40|2094.9|2094.6|2094.6|2094.3|2094.9|2094.6|2094.6|2094.3|6
1612185240000|2021-02-01 13:14:00|2094.8|2094.5|2094.7|2094.4|2094.9|2094.6|2094.7|2094.4|11
1612185250000|2021-02-01 13:14:10|2095|2094.7|2095.2|2094.9|2095.2|2094.9|2095|2094.7|2
1612185260000|2021-02-01 13:14:20|2095.3|2095|2095.1|2094.8|2095.3|2095|2095.1|2094.8|6
1612185270000|2021-02-01 13:14:30|2094.6|2094.3|2094.5|2094.2|2094.6|2094.3|2094.5|2094.2|5
1612185300000|2021-02-01 13:15:00|2093.9|2093.6|2093.7|2093.4|2094.3|2094|2093.7|2093.4|15
1612185320000|2021-02-01 13:15:20|2093.2|2092.9|2093|2092.7|2093.2|2092.9|2093|2092.7|9
1612185330000|2021-02-01 13:15:30|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2
1612185340000|2021-02-01 13:15:40|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.6|2092.3|7
1612185350000|2021-02-01 13:15:50|||||||||4
1612185360000|2021-02-01 13:16:00|2092.8|2092.5|2093.4|2093.1|2093.4|2093.1|2092.8|2092.5|6
1612185370000|2021-02-01 13:16:10|2093|2092.7|2093|2092.7|2093|2092.7|2092.6|2092.3|10
1612185380000|2021-02-01 13:16:20|2092.5|2092.2|2092.6|2092.3|2092.6|2092.3|2092.2|2091.9|54
1612185390000|2021-02-01 13:16:30|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2
1612185410000|2021-02-01 13:16:50|2092.9|2092.6|2092.9|2092.6|2093.1|2092.8|2092.9|2092.6|8
1612185420000|2021-02-01 13:17:00|2093.3|2093|2093.5|2093.2|2093.5|2093.2|2093.3|2093|3
1612185430000|2021-02-01 13:17:10|2093|2092.7|2092.4|2092.1|2093.1|2092.8|2092.4|2092.1|21
1612185440000|2021-02-01 13:17:20|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|1
1612185450000|2021-02-01 13:17:30|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|1
1612185460000|2021-02-01 13:17:40|2092.1|2091.8|2092.6|2092.3|2092.9|2092.6|2092.1|2091.8|11
1612185470000|2021-02-01 13:17:50|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|4
1612185480000|2021-02-01 13:18:00|2092.7|2092.4|2092.6|2092.3|2092.7|2092.4|2092.6|2092.3|10
1612185500000|2021-02-01 13:18:20|2092.5|2092.2|2091.1|2090.8|2092.5|2092.2|2091.1|2090.8|56
1612185510000|2021-02-01 13:18:30|2091.4|2091.1|2091.3|2091|2091.7|2091.4|2091.3|2091|19
1612185520000|2021-02-01 13:18:40|2091.4|2091.1|2091.3|2091|2091.7|2091.4|2091.3|2091|5
1612185530000|2021-02-01 13:18:50|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|3
1612185540000|2021-02-01 13:19:00|2091.8|2091.5|2092.6|2092.3|2092.6|2092.3|2091.8|2091.5|4
1612185560000|2021-02-01 13:19:20|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.9|2092.6|7
1612185570000|2021-02-01 13:19:30|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|1
1612185580000|2021-02-01 13:19:40|2093.5|2093.2|2093.3|2093|2093.5|2093.2|2093.3|2093|13
1612185600000|2021-02-01 13:20:00|2093.7|2093.4|2094.5|2094.2|2094.5|2094.2|2093.7|2093.4|20
1612185610000|2021-02-01 13:20:10|2094.6|2094.3|2093.3|2093|2094.8|2094.5|2093.3|2093|59
1612185620000|2021-02-01 13:20:20|2093.5|2093.2|2093.5|2093.2|2093.6|2093.3|2093.3|2093|12
1612185630000|2021-02-01 13:20:30|2093.3|2093|2093.2|2092.9|2093.3|2093|2092.9|2092.6|66
1612185640000|2021-02-01 13:20:40|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1612185650000|2021-02-01 13:20:50|2093.1|2092.8|2093.2|2092.9|2093.2|2092.9|2092.8|2092.5|7
1612185660000|2021-02-01 13:21:00|2093.5|2093.2|2092.7|2092.4|2093.5|2093.2|2092.5|2092.2|68
1612185670000|2021-02-01 13:21:10|2092.4|2092.1|2092.1|2091.8|2092.4|2092.1|2092.1|2091.8|43
1612185680000|2021-02-01 13:21:20|2092.2|2091.9|2092.6|2092.3|2092.6|2092.3|2092.1|2091.8|23
1612185690000|2021-02-01 13:21:30|2092.8|2092.5|2092.1|2091.8|2092.8|2092.5|2091.8|2091.5|77
1612185700000|2021-02-01 13:21:40|2092.3|2092|2092.1|2091.8|2092.5|2092.2|2092|2091.7|32
1612185720000|2021-02-01 13:22:00|2092.5|2092.2|2092.9|2092.6|2092.9|2092.6|2092.5|2092.2|6
1612185730000|2021-02-01 13:22:10|2092.5|2092.2|2092.6|2092.3|2092.6|2092.3|2092.5|2092.2|3
1612185740000|2021-02-01 13:22:20|2092.3|2092|2091.2|2090.9|2092.3|2092|2091.2|2090.9|3
1612185750000|2021-02-01 13:22:30|2091.6|2091.3|2092.1|2091.8|2092.1|2091.8|2091.6|2091.3|15
1612185760000|2021-02-01 13:22:40|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|4
1612185770000|2021-02-01 13:22:50|2091.2|2090.9|2091.5|2091.2|2091.5|2091.2|2091|2090.7|6
1612185780000|2021-02-01 13:23:00|2091.6|2091.3|2091.6|2091.3|2091.9|2091.6|2091.5|2091.2|13
1612185790000|2021-02-01 13:23:10|2091.8|2091.5|2092.2|2091.9|2092.2|2091.9|2091.5|2091.2|24
1612185800000|2021-02-01 13:23:20|2092.5|2092.2|2092.6|2092.3|2092.7|2092.4|2092.5|2092.2|11
1612185810000|2021-02-01 13:23:30|2093|2092.7|2092.3|2092|2093.1|2092.8|2092.3|2092|40
1612185820000|2021-02-01 13:23:40|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|1
1612185830000|2021-02-01 13:23:50|2092.7|2092.4|2092.9|2092.6|2092.9|2092.6|2092.7|2092.4|20
1612185840000|2021-02-01 13:24:00|2092.7|2092.4|2093.2|2092.9|2093.2|2092.9|2092.7|2092.4|13
1612185870000|2021-02-01 13:24:30|2093|2092.7|2093.2|2092.9|2093.2|2092.9|2093|2092.7|12
1612185880000|2021-02-01 13:24:40|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|1
1612185890000|2021-02-01 13:24:50|2092.4|2092.1|2092.8|2092.5|2092.8|2092.5|2092.4|2092.1|9
1612185900000|2021-02-01 13:25:00|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.9|2092.6|6
1612185910000|2021-02-01 13:25:10|2092.9|2092.6|2092.8|2092.5|2092.9|2092.6|2092.8|2092.5|7
1612185930000|2021-02-01 13:25:30|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|3
1612185940000|2021-02-01 13:25:40|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2
1612185970000|2021-02-01 13:26:10|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.9|2092.6|2
1612185980000|2021-02-01 13:26:20|2092.6|2092.3|2092.4|2092.1|2092.6|2092.3|2092.4|2092.1|6
1612185990000|2021-02-01 13:26:30|2092.3|2092|2092|2091.7|2092.3|2092|2092|2091.7|4
1612186000000|2021-02-01 13:26:40|||||||||2
1612186010000|2021-02-01 13:26:50|2091.5|2091.2|2091.3|2091|2091.7|2091.4|2091.3|2091|26
1612186020000|2021-02-01 13:27:00|2091.8|2091.5|2092|2091.7|2092|2091.7|2091.8|2091.5|4
1612186030000|2021-02-01 13:27:10|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|3
1612186060000|2021-02-01 13:27:40|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|2
1612186070000|2021-02-01 13:27:50|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|3
1612186080000|2021-02-01 13:28:00|2091.2|2090.9|2090.8|2090.5|2091.2|2090.9|2090.5|2090.2|24
1612186090000|2021-02-01 13:28:10|2090.5|2090.2|2089.7|2089.4|2090.5|2090.2|2089.7|2089.4|37
1612186100000|2021-02-01 13:28:20|2089.5|2089.2|2088.5|2088.2|2089.5|2089.2|2088.2|2087.9|54
1612186110000|2021-02-01 13:28:30|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|3
1612186120000|2021-02-01 13:28:40|2088.2|2087.9|2088.2|2087.9|2088.5|2088.2|2088.2|2087.9|8
1612186130000|2021-02-01 13:28:50|2088.6|2088.3|2089.1|2088.8|2089.1|2088.8|2088.5|2088.2|10
1612186140000|2021-02-01 13:29:00|2089.4|2089.1|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|19
1612186150000|2021-02-01 13:29:10|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|2
1612186160000|2021-02-01 13:29:20|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.8|2088.5|23
1612186170000|2021-02-01 13:29:30|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.4|2088.1|32
1612186180000|2021-02-01 13:29:40|2088.9|2088.6|2089.2|2088.9|2089.2|2088.9|2088.9|2088.6|7
1612186190000|2021-02-01 13:29:50|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|2
1612186200000|2021-02-01 13:30:00|2088.9|2088.6|2089.9|2089.6|2089.9|2089.6|2088.9|2088.6|25
1612186210000|2021-02-01 13:30:10|2089.6|2089.3|2089.3|2089|2089.6|2089.3|2089.3|2089|11
1612186220000|2021-02-01 13:30:20|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|5
1612186230000|2021-02-01 13:30:30|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|3
1612186240000|2021-02-01 13:30:40|2089|2088.7|2089.5|2089.2|2089.5|2089.2|2089|2088.7|2
1612186250000|2021-02-01 13:30:50|2089.3|2089|2089.5|2089.2|2089.7|2089.4|2089.3|2089|7
1612186270000|2021-02-01 13:31:10|2089.8|2089.5|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|13
1612186280000|2021-02-01 13:31:20|||||||||2
1612186290000|2021-02-01 13:31:30|2089.9|2089.6|2089|2088.7|2089.9|2089.6|2089|2088.7|34
1612186300000|2021-02-01 13:31:40|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|1
1612186320000|2021-02-01 13:32:00|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|2
1612186330000|2021-02-01 13:32:10|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.3|2089|10
1612186340000|2021-02-01 13:32:20|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|6
1612186350000|2021-02-01 13:32:30|||||||||1
1612186360000|2021-02-01 13:32:40|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.7|2088.4|42
1612186370000|2021-02-01 13:32:50|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|2
1612186380000|2021-02-01 13:33:00|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|6
1612186390000|2021-02-01 13:33:10|2089.2|2088.9|2089.7|2089.4|2089.8|2089.5|2089.2|2088.9|44
1612186400000|2021-02-01 13:33:20|2089.5|2089.2|2090.2|2089.9|2090.2|2089.9|2089.5|2089.2|32
1612186410000|2021-02-01 13:33:30|2090.3|2090|2090.1|2089.8|2090.3|2090|2090.1|2089.8|4
1612186420000|2021-02-01 13:33:40|2089.9|2089.6|2090.2|2089.9|2090.2|2089.9|2089.9|2089.6|9
1612186430000|2021-02-01 13:33:50|2090.3|2090|2090|2089.7|2090.3|2090|2090|2089.7|20
1612186440000|2021-02-01 13:34:00|2090.5|2090.2|2090.6|2090.3|2090.7|2090.4|2090.5|2090.2|8
1612186450000|2021-02-01 13:34:10|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|4
1612186460000|2021-02-01 13:34:20|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|3
1612186470000|2021-02-01 13:34:30|2090.4|2090.1|2090.8|2090.5|2090.8|2090.5|2090.4|2090.1|8
1612186480000|2021-02-01 13:34:40|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|1
1612186500000|2021-02-01 13:35:00|2091.1|2090.8|2091.6|2091.3|2091.8|2091.5|2091.1|2090.8|30
1612186510000|2021-02-01 13:35:10|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|3
1612186520000|2021-02-01 13:35:20|2091.8|2091.5|2091.9|2091.6|2091.9|2091.6|2091.8|2091.5|5
1612186530000|2021-02-01 13:35:30|2092|2091.7|2092|2091.7|2092|2091.7|2092|2091.7|4
1612186540000|2021-02-01 13:35:40|2092.2|2091.9|2092.1|2091.8|2092.3|2092|2092.1|2091.8|9
1612186550000|2021-02-01 13:35:50|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|4
1612186560000|2021-02-01 13:36:00|2092.6|2092.3|2092.8|2092.5|2092.8|2092.5|2092.6|2092.3|11
1612186570000|2021-02-01 13:36:10|2093|2092.7|2094.1|2093.8|2094.1|2093.8|2093|2092.7|35
1612186580000|2021-02-01 13:36:20|2093.8|2093.5|2094|2093.7|2094|2093.7|2093.8|2093.5|8
1612186590000|2021-02-01 13:36:30|2094.2|2093.9|2093.8|2093.5|2094.2|2093.9|2093.8|2093.5|16
1612186600000|2021-02-01 13:36:40|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|6
1612186610000|2021-02-01 13:36:50|2094.1|2093.8|2093.9|2093.6|2094.1|2093.8|2093.9|2093.6|16
1612186620000|2021-02-01 13:37:00|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2094|2093.7|2
1612186640000|2021-02-01 13:37:20|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|12
1612186650000|2021-02-01 13:37:30|2093.9|2093.6|2094.2|2093.9|2094.2|2093.9|2093.9|2093.6|2
1612186660000|2021-02-01 13:37:40|2094.3|2094|2094.8|2094.5|2094.9|2094.6|2094.3|2094|24
1612186670000|2021-02-01 13:37:50|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1612186680000|2021-02-01 13:38:00|2094.8|2094.5|2094.6|2094.3|2094.8|2094.5|2094.6|2094.3|7
1612186690000|2021-02-01 13:38:10|2094.4|2094.1|2094.8|2094.5|2094.8|2094.5|2094.4|2094.1|10
1612186700000|2021-02-01 13:38:20|2094.5|2094.2|2094.3|2094|2094.5|2094.2|2094.3|2094|5
1612186710000|2021-02-01 13:38:30|2094.6|2094.3|2094.3|2094|2094.6|2094.3|2094.3|2094|3
1612186720000|2021-02-01 13:38:40|||||||||4
1612186730000|2021-02-01 13:38:50|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|1
1612186740000|2021-02-01 13:39:00|2094.8|2094.5|2095|2094.7|2095|2094.7|2094.7|2094.4|8
1612186750000|2021-02-01 13:39:10|||||||||2
1612186760000|2021-02-01 13:39:20|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|2
1612186770000|2021-02-01 13:39:30|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1612186780000|2021-02-01 13:39:40|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|1
1612186790000|2021-02-01 13:39:50|2094.8|2094.5|2095.4|2095.1|2095.4|2095.1|2094.8|2094.5|16
1612186800000|2021-02-01 13:40:00|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|10
1612186810000|2021-02-01 13:40:10|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|3
1612186820000|2021-02-01 13:40:20|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2
1612186830000|2021-02-01 13:40:30|2094.9|2094.6|2095.1|2094.8|2095.4|2095.1|2094.9|2094.6|13
1612186840000|2021-02-01 13:40:40|2094.9|2094.6|2094.7|2094.4|2095.2|2094.9|2094.6|2094.3|11
1612186870000|2021-02-01 13:41:10|2094.8|2094.5|2095.4|2095.1|2095.4|2095.1|2094.8|2094.5|21
1612186880000|2021-02-01 13:41:20|2095.5|2095.2|2095.8|2095.5|2095.8|2095.5|2095.5|2095.2|12
1612186890000|2021-02-01 13:41:30|2095.9|2095.6|2095.6|2095.3|2095.9|2095.6|2095.4|2095.1|37
1612186900000|2021-02-01 13:41:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|2
1612186920000|2021-02-01 13:42:00|||||||||1
1612186930000|2021-02-01 13:42:10|2096.3|2096|2096.7|2096.4|2096.9|2096.6|2096.3|2096|17
1612186940000|2021-02-01 13:42:20|2096.5|2096.2|2096|2095.7|2096.5|2096.2|2095.9|2095.6|7
1612186950000|2021-02-01 13:42:30|2096.5|2096.2|2096.2|2095.9|2096.5|2096.2|2096.2|2095.9|7
1612186960000|2021-02-01 13:42:40|2095.9|2095.6|2096.1|2095.8|2096.1|2095.8|2095.6|2095.3|9
1612186970000|2021-02-01 13:42:50|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.5|2095.2|17
1612186980000|2021-02-01 13:43:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|6
1612186990000|2021-02-01 13:43:10|2095.9|2095.6|2096.1|2095.8|2096.1|2095.8|2095.9|2095.6|2
1612187000000|2021-02-01 13:43:20|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|2
1612187010000|2021-02-01 13:43:30|2096.4|2096.1|2096.3|2096|2096.8|2096.5|2096.3|2096|23
1612187020000|2021-02-01 13:43:40|2096.5|2096.2|2096.3|2096|2096.8|2096.5|2096.3|2096|11
1612187030000|2021-02-01 13:43:50|2096.5|2096.2|2096.3|2096|2096.5|2096.2|2095.8|2095.5|17
1612187040000|2021-02-01 13:44:00|2096.5|2096.2|2096.2|2095.9|2096.7|2096.4|2096.2|2095.9|14
1612187050000|2021-02-01 13:44:10|2096.1|2095.8|2095.8|2095.5|2096.1|2095.8|2095.8|2095.5|6
1612187060000|2021-02-01 13:44:20|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2
1612187070000|2021-02-01 13:44:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2
1612187080000|2021-02-01 13:44:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2
1612187100000|2021-02-01 13:45:00|2095.4|2095.1|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|2
1612187110000|2021-02-01 13:45:10|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|2
1612187130000|2021-02-01 13:45:30|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|5
1612187150000|2021-02-01 13:45:50|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|7
1612187180000|2021-02-01 13:46:20|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1612187190000|2021-02-01 13:46:30|2096.1|2095.8|2096.3|2096|2096.3|2096|2096.1|2095.8|11
1612187200000|2021-02-01 13:46:40|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1612187210000|2021-02-01 13:46:50|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.2|2095.9|7
1612187240000|2021-02-01 13:47:20|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1612187250000|2021-02-01 13:47:30|2096.5|2096.2|2096.3|2096|2096.6|2096.3|2096.3|2096|15
1612187260000|2021-02-01 13:47:40|2096|2095.7|2096.3|2096|2096.3|2096|2095.9|2095.6|5
1612187270000|2021-02-01 13:47:50|2095.8|2095.5|2095.5|2095.2|2095.8|2095.5|2095.5|2095.2|3
1612187290000|2021-02-01 13:48:10|2094.7|2094.4|2094.8|2094.5|2094.8|2094.5|2094.7|2094.4|5
1612187300000|2021-02-01 13:48:20|2095.2|2094.9|2095.5|2095.2|2095.6|2095.3|2095.2|2094.9|17
1612187310000|2021-02-01 13:48:30|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|12
1612187320000|2021-02-01 13:48:40|2095.2|2094.9|2095.4|2095.1|2095.4|2095.1|2094.8|2094.5|4
1612187340000|2021-02-01 13:49:00|2094.8|2094.5|2094.6|2094.3|2094.8|2094.5|2094.6|2094.3|3
1612187350000|2021-02-01 13:49:10|||||||||1
1612187370000|2021-02-01 13:49:30|2094.7|2094.4|2095|2094.7|2095|2094.7|2094.7|2094.4|5
1612187380000|2021-02-01 13:49:40|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|3
1612187390000|2021-02-01 13:49:50|2094.3|2094|2094.1|2093.8|2094.3|2094|2094.1|2093.8|6
1612187400000|2021-02-01 13:50:00|2094.6|2094.3|2094.4|2094.1|2094.6|2094.3|2094.4|2094.1|5
1612187410000|2021-02-01 13:50:10|2094.6|2094.3|2095.3|2095|2095.3|2095|2094.6|2094.3|7
1612187420000|2021-02-01 13:50:20|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|6
1612187430000|2021-02-01 13:50:30|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.2|2094.9|7
1612187450000|2021-02-01 13:50:50|2094.4|2094.1|2093.9|2093.6|2094.4|2094.1|2093.9|2093.6|32
1612187480000|2021-02-01 13:51:20|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|1
1612187490000|2021-02-01 13:51:30|2093.9|2093.6|2094.2|2093.9|2094.2|2093.9|2093.9|2093.6|8
1612187500000|2021-02-01 13:51:40|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2
1612187520000|2021-02-01 13:52:00|2094.9|2094.6|2095.1|2094.8|2095.3|2095|2094.9|2094.6|22
1612187530000|2021-02-01 13:52:10|2095|2094.7|2094.3|2094|2095|2094.7|2094.3|2094|9
1612187540000|2021-02-01 13:52:20|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|1
1612187560000|2021-02-01 13:52:40|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2
1612187570000|2021-02-01 13:52:50|2093.7|2093.4|2092.1|2091.8|2093.7|2093.4|2092.1|2091.8|40
1612187580000|2021-02-01 13:53:00|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|5
1612187590000|2021-02-01 13:53:10|2093.1|2092.8|2092.6|2092.3|2093.1|2092.8|2092.3|2092|14
1612187600000|2021-02-01 13:53:20|2092.7|2092.4|2092.6|2092.3|2092.7|2092.4|2092.6|2092.3|2
1612187610000|2021-02-01 13:53:30|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2
1612187620000|2021-02-01 13:53:40|2092|2091.7|2091.7|2091.4|2092|2091.7|2091.7|2091.4|4
1612187630000|2021-02-01 13:53:50|2091.8|2091.5|2091.4|2091.1|2091.8|2091.5|2090.6|2090.3|28
1612187640000|2021-02-01 13:54:00|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2090.1|2089.8|30
1612187650000|2021-02-01 13:54:10|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.9|2090.6|3
1612187660000|2021-02-01 13:54:20|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|4
1612187670000|2021-02-01 13:54:30|2090.4|2090.1|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|7
1612187680000|2021-02-01 13:54:40|2091.3|2091|2090.5|2090.2|2091.3|2091|2090.5|2090.2|18
1612187700000|2021-02-01 13:55:00|2090.2|2089.9|2090.4|2090.1|2090.4|2090.1|2089.8|2089.5|14
1612187710000|2021-02-01 13:55:10|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|1
1612187720000|2021-02-01 13:55:20|2092.2|2091.9|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|10
1612187730000|2021-02-01 13:55:30|2092.7|2092.4|2091.3|2091|2092.7|2092.4|2091.3|2091|12
1612187760000|2021-02-01 13:56:00|2091.2|2090.9|2092|2091.7|2092|2091.7|2090.7|2090.4|37
1612187770000|2021-02-01 13:56:10|2092.3|2092|2091.7|2091.4|2092.3|2092|2091.7|2091.4|7
1612187780000|2021-02-01 13:56:20|2091.1|2090.8|2091.4|2091.1|2091.4|2091.1|2091.1|2090.8|5
1612187790000|2021-02-01 13:56:30|2091.6|2091.3|2092.1|2091.8|2092.1|2091.8|2091.6|2091.3|6
1612187800000|2021-02-01 13:56:40|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.4|2092.1|4
1612187810000|2021-02-01 13:56:50|2092.8|2092.5|2091.8|2091.5|2092.8|2092.5|2091.8|2091.5|19
1612187820000|2021-02-01 13:57:00|2090.9|2090.6|2091.4|2091.1|2091.8|2091.5|2090.9|2090.6|10
1612187830000|2021-02-01 13:57:10|2092.2|2091.9|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|4
1612187840000|2021-02-01 13:57:20|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|4
1612187850000|2021-02-01 13:57:30|2092.5|2092.2|2092.3|2092|2092.5|2092.2|2092.3|2092|7
1612187860000|2021-02-01 13:57:40|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2091.9|2091.6|5
1612187870000|2021-02-01 13:57:50|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2
1612187890000|2021-02-01 13:58:10|2091.5|2091.2|2091.7|2091.4|2091.8|2091.5|2091.5|2091.2|6
1612187910000|2021-02-01 13:58:30|2092|2091.7|2092.8|2092.5|2092.8|2092.5|2092|2091.7|3
1612187920000|2021-02-01 13:58:40|2092.6|2092.3|2091.9|2091.6|2092.6|2092.3|2091.9|2091.6|15
1612187940000|2021-02-01 13:59:00|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2
1612187950000|2021-02-01 13:59:10|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2
1612187970000|2021-02-01 13:59:30|2093.2|2092.9|2093.4|2093.1|2093.4|2093.1|2093.2|2092.9|25
1612187980000|2021-02-01 13:59:40|2093.7|2093.4|2093.6|2093.3|2093.7|2093.4|2093.6|2093.3|3
1612187990000|2021-02-01 13:59:50|2093.9|2093.6|2093.2|2092.9|2093.9|2093.6|2093.2|2092.9|20
1612188000000|2021-02-01 14:00:00|2094.2|2093.9|2093.7|2093.4|2094.2|2093.9|2093.7|2093.4|24
1612188010000|2021-02-01 14:00:10|2093.6|2093.3|2093.1|2092.8|2093.6|2093.3|2093.1|2092.8|4
1612188020000|2021-02-01 14:00:20|2093.7|2093.4|2093.5|2093.2|2093.8|2093.5|2093.5|2093.2|4
1612188030000|2021-02-01 14:00:30|2094.2|2093.9|2093.8|2093.5|2094.2|2093.9|2093.8|2093.5|12
1612188040000|2021-02-01 14:00:40|2094|2093.7|2093.5|2093.2|2094|2093.7|2093.5|2093.2|4
1612188050000|2021-02-01 14:00:50|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|6
1612188060000|2021-02-01 14:01:00|2092.8|2092.5|2093.3|2093|2093.3|2093|2092.8|2092.5|5
1612188070000|2021-02-01 14:01:10|2093.4|2093.1|2093.3|2093|2093.4|2093.1|2093.3|2093|5
1612188080000|2021-02-01 14:01:20|2093.7|2093.4|2093.8|2093.5|2093.8|2093.5|2093.7|2093.4|2
1612188090000|2021-02-01 14:01:30|2094.3|2094|2093.8|2093.5|2094.3|2094|2093.8|2093.5|9
1612188100000|2021-02-01 14:01:40|2093.5|2093.2|2093.1|2092.8|2093.5|2093.2|2093.1|2092.8|2
1612188120000|2021-02-01 14:02:00|2092.8|2092.5|2092.6|2092.3|2092.8|2092.5|2092.6|2092.3|6
1612188150000|2021-02-01 14:02:30|2092.1|2091.8|2091.4|2091.1|2092.1|2091.8|2090.9|2090.6|30
1612188160000|2021-02-01 14:02:40|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|1
1612188170000|2021-02-01 14:02:50|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|1
1612188180000|2021-02-01 14:03:00|2091.4|2091.1|2091.8|2091.5|2091.8|2091.5|2091.4|2091.1|38
1612188190000|2021-02-01 14:03:10|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2
1612188200000|2021-02-01 14:03:20|2092.5|2092.2|2092.3|2092|2092.5|2092.2|2092.3|2092|5
1612188210000|2021-02-01 14:03:30|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|9
1612188220000|2021-02-01 14:03:40|2091.8|2091.5|2091.3|2091|2091.8|2091.5|2090.9|2090.6|32
1612188230000|2021-02-01 14:03:50|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.2|2089.9|36
1612188240000|2021-02-01 14:04:00|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.4|2090.1|22
1612188250000|2021-02-01 14:04:10|2090.7|2090.4|2091|2090.7|2091|2090.7|2090.7|2090.4|3
1612188260000|2021-02-01 14:04:20|2090.5|2090.2|2091|2090.7|2091|2090.7|2090.5|2090.2|5
1612188270000|2021-02-01 14:04:30|2091.1|2090.8|2091.6|2091.3|2092.1|2091.8|2091.1|2090.8|27
1612188280000|2021-02-01 14:04:40|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|3
1612188290000|2021-02-01 14:04:50|2091.2|2090.9|2091.1|2090.8|2091.2|2090.9|2091.1|2090.8|3
1612188300000|2021-02-01 14:05:00|2091.3|2091|2090.7|2090.4|2091.5|2091.2|2090.7|2090.4|29
1612188310000|2021-02-01 14:05:10|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|3
1612188320000|2021-02-01 14:05:20|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|6
1612188330000|2021-02-01 14:05:30|2091.3|2091|2091|2090.7|2091.3|2091|2090.9|2090.6|13
1612188340000|2021-02-01 14:05:40|2090.9|2090.6|2090.7|2090.4|2091.2|2090.9|2090.4|2090.1|17
1612188350000|2021-02-01 14:05:50|2090.9|2090.6|2090.6|2090.3|2090.9|2090.6|2090.5|2090.2|20
1612188360000|2021-02-01 14:06:00|2090.5|2090.2|2090.9|2090.6|2090.9|2090.6|2090.4|2090.1|19
1612188370000|2021-02-01 14:06:10|2090.8|2090.5|2089.9|2089.6|2090.8|2090.5|2089.9|2089.6|62
1612188380000|2021-02-01 14:06:20|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|5
1612188400000|2021-02-01 14:06:40|2090.6|2090.3|2090.8|2090.5|2090.8|2090.5|2090.4|2090.1|9
1612188410000|2021-02-01 14:06:50|2090.6|2090.3|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|9
1612188420000|2021-02-01 14:07:00|2090.9|2090.6|2090.7|2090.4|2090.9|2090.6|2090.7|2090.4|9
1612188430000|2021-02-01 14:07:10|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|8
1612188440000|2021-02-01 14:07:20|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2
1612188460000|2021-02-01 14:07:40|||||||||1
1612188470000|2021-02-01 14:07:50|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|15
1612188480000|2021-02-01 14:08:00|2090.9|2090.6|2091.4|2091.1|2091.4|2091.1|2090.9|2090.6|9
1612188490000|2021-02-01 14:08:10|2091.6|2091.3|2092.1|2091.8|2092.3|2092|2091.6|2091.3|23
1612188500000|2021-02-01 14:08:20|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|2092.2|2091.9|6
1612188510000|2021-02-01 14:08:30|2092.1|2091.8|2092.3|2092|2092.3|2092|2092.1|2091.8|17
1612188520000|2021-02-01 14:08:40|||||||||3
1612188530000|2021-02-01 14:08:50|2092.4|2092.1|2092.3|2092|2092.6|2092.3|2092.3|2092|28
1612188540000|2021-02-01 14:09:00|2092.5|2092.2|2092.6|2092.3|2092.7|2092.4|2092.5|2092.2|11
1612188550000|2021-02-01 14:09:10|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2
1612188560000|2021-02-01 14:09:20|2092.6|2092.3|2091.9|2091.6|2092.6|2092.3|2091.9|2091.6|15
1612188570000|2021-02-01 14:09:30|2092|2091.7|2092.5|2092.2|2092.5|2092.2|2092|2091.7|8
1612188580000|2021-02-01 14:09:40|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|3
1612188590000|2021-02-01 14:09:50|2092.5|2092.2|2091.5|2091.2|2092.5|2092.2|2091.5|2091.2|38
1612188600000|2021-02-01 14:10:00|2091.7|2091.4|2091.9|2091.6|2092.1|2091.8|2091.7|2091.4|18
1612188610000|2021-02-01 14:10:10|||||||||2
1612188620000|2021-02-01 14:10:20|2092|2091.7|2091.9|2091.6|2092|2091.7|2091.9|2091.6|3
1612188630000|2021-02-01 14:10:30|2092|2091.7|2092.2|2091.9|2092.3|2092|2092|2091.7|9
1612188650000|2021-02-01 14:10:50|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2
1612188670000|2021-02-01 14:11:10|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|3
1612188680000|2021-02-01 14:11:20|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|5
1612188690000|2021-02-01 14:11:30|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|8
1612188700000|2021-02-01 14:11:40|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|1
1612188710000|2021-02-01 14:11:50|2093.3|2093|2093.2|2092.9|2093.4|2093.1|2093.2|2092.9|11
1612188720000|2021-02-01 14:12:00|2093|2092.7|2092.8|2092.5|2093.3|2093|2092.8|2092.5|8
1612188730000|2021-02-01 14:12:10|2092.6|2092.3|2092.5|2092.2|2092.6|2092.3|2092.5|2092.2|19
1612188740000|2021-02-01 14:12:20|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2091.9|2091.6|10
1612188750000|2021-02-01 14:12:30|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2
1612188760000|2021-02-01 14:12:40|||||||||1
1612188790000|2021-02-01 14:13:10|2092|2091.7|2091.7|2091.4|2092|2091.7|2091.7|2091.4|12
1612188800000|2021-02-01 14:13:20|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|3
1612188810000|2021-02-01 14:13:30|2092|2091.7|2092.2|2091.9|2092.2|2091.9|2092|2091.7|12
1612188820000|2021-02-01 14:13:40|2092.6|2092.3|2092.8|2092.5|2092.8|2092.5|2092.6|2092.3|16
1612188830000|2021-02-01 14:13:50|2092.7|2092.4|2092.5|2092.2|2092.8|2092.5|2092.5|2092.2|17
1612188840000|2021-02-01 14:14:00|2092.2|2091.9|2092.5|2092.2|2092.5|2092.2|2092.2|2091.9|2
1612188850000|2021-02-01 14:14:10|||||||||1
1612188860000|2021-02-01 14:14:20|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|1
1612188870000|2021-02-01 14:14:30|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|3
1612188880000|2021-02-01 14:14:40|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|4
1612188890000|2021-02-01 14:14:50|2092.6|2092.3|2092.3|2092|2092.6|2092.3|2092.3|2092|4
1612188920000|2021-02-01 14:15:20|2092.6|2092.3|2093.3|2093|2093.3|2093|2092.6|2092.3|6
1612188930000|2021-02-01 14:15:30|2093.2|2092.9|2093|2092.7|2093.2|2092.9|2093|2092.7|17
1612188940000|2021-02-01 14:15:40|2093.4|2093.1|2093.6|2093.3|2093.6|2093.3|2093.4|2093.1|16
1612188950000|2021-02-01 14:15:50|2093.3|2093|2093.5|2093.2|2093.5|2093.2|2093.3|2093|7
1612188960000|2021-02-01 14:16:00|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|9
1612188970000|2021-02-01 14:16:10|2093.4|2093.1|2093.1|2092.8|2093.4|2093.1|2093.1|2092.8|16
1612188980000|2021-02-01 14:16:20|||||||||3
1612188990000|2021-02-01 14:16:30|2093|2092.7|2093.4|2093.1|2093.4|2093.1|2093|2092.7|2
1612189000000|2021-02-01 14:16:40|2093.5|2093.2|2093.4|2093.1|2093.5|2093.2|2093.3|2093|6
1612189010000|2021-02-01 14:16:50|2093.5|2093.2|2093.6|2093.3|2093.7|2093.4|2093.5|2093.2|14
1612189020000|2021-02-01 14:17:00|2093.5|2093.2|2093.2|2092.9|2093.5|2093.2|2092.8|2092.5|23
1612189030000|2021-02-01 14:17:10|2092.9|2092.6|2093.3|2093|2093.3|2093|2092.9|2092.6|3
1612189040000|2021-02-01 14:17:20|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|1
1612189050000|2021-02-01 14:17:30|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2092.8|2092.5|10
1612189060000|2021-02-01 14:17:40|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|1
1612189070000|2021-02-01 14:17:50|2092.9|2092.6|2092.8|2092.5|2092.9|2092.6|2092.5|2092.2|10
1612189080000|2021-02-01 14:18:00|2092.4|2092.1|2092.3|2092|2092.6|2092.3|2092.3|2092|6
1612189090000|2021-02-01 14:18:10|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2
1612189100000|2021-02-01 14:18:20|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|4
1612189110000|2021-02-01 14:18:30|2092.6|2092.3|2093.1|2092.8|2093.1|2092.8|2092.6|2092.3|18
1612189120000|2021-02-01 14:18:40|2093.2|2092.9|2093.3|2093|2093.4|2093.1|2093.2|2092.9|10
1612189130000|2021-02-01 14:18:50|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|12
1612189140000|2021-02-01 14:19:00|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.9|2092.6|4
1612189150000|2021-02-01 14:19:10|2093.1|2092.8|2092.6|2092.3|2093.1|2092.8|2092.6|2092.3|8
1612189160000|2021-02-01 14:19:20|2092.7|2092.4|2092.6|2092.3|2092.7|2092.4|2092.6|2092.3|7
1612189170000|2021-02-01 14:19:30|||||||||5
1612189180000|2021-02-01 14:19:40|2093|2092.7|2093.3|2093|2093.3|2093|2093|2092.7|3
1612189190000|2021-02-01 14:19:50|2093.1|2092.8|2094|2093.7|2094|2093.7|2093.1|2092.8|32
1612189200000|2021-02-01 14:20:00|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.8|2093.5|9
1612189210000|2021-02-01 14:20:10|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|15
1612189220000|2021-02-01 14:20:20|2094|2093.7|2094|2093.7|2094.2|2093.9|2094|2093.7|6
1612189230000|2021-02-01 14:20:30|2094.1|2093.8|2093.7|2093.4|2094.2|2093.9|2093.7|2093.4|20
1612189240000|2021-02-01 14:20:40|2093.6|2093.3|2093.9|2093.6|2093.9|2093.6|2093.6|2093.3|3
1612189250000|2021-02-01 14:20:50|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|7
1612189260000|2021-02-01 14:21:00|2093.6|2093.3|2093.9|2093.6|2093.9|2093.6|2093.6|2093.3|6
1612189270000|2021-02-01 14:21:10|2094.1|2093.8|2094.1|2093.8|2094.3|2094|2094|2093.7|8
1612189280000|2021-02-01 14:21:20|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|2
1612189290000|2021-02-01 14:21:30|2094.4|2094.1|2094.2|2093.9|2094.4|2094.1|2094.2|2093.9|12
1612189300000|2021-02-01 14:21:40|2094.5|2094.2|2094.8|2094.5|2094.9|2094.6|2094.3|2094|35
1612189310000|2021-02-01 14:21:50|2094.7|2094.4|2094.8|2094.5|2094.9|2094.6|2094.7|2094.4|20
1612189320000|2021-02-01 14:22:00|2094.7|2094.4|2094.8|2094.5|2094.8|2094.5|2094.6|2094.3|23
1612189330000|2021-02-01 14:22:10|2094.6|2094.3|2094.5|2094.2|2094.6|2094.3|2094.5|2094.2|10
1612189350000|2021-02-01 14:22:30|2094.6|2094.3|2094.4|2094.1|2094.9|2094.6|2094.4|2094.1|31
1612189360000|2021-02-01 14:22:40|2094.3|2094|2094.3|2094|2094.3|2094|2094.1|2093.8|14
1612189370000|2021-02-01 14:22:50|||||||||1
1612189380000|2021-02-01 14:23:00|2094|2093.7|2093.4|2093.1|2094.1|2093.8|2093.4|2093.1|26
1612189390000|2021-02-01 14:23:10|2093.6|2093.3|2093.7|2093.4|2093.8|2093.5|2093.6|2093.3|12
1612189400000|2021-02-01 14:23:20|2093.6|2093.3|2093.8|2093.5|2093.8|2093.5|2093.6|2093.3|12
1612189410000|2021-02-01 14:23:30|2093.9|2093.6|2094.5|2094.2|2094.5|2094.2|2093.9|2093.6|18
1612189420000|2021-02-01 14:23:40|2094.6|2094.3|2094.3|2094|2094.6|2094.3|2094.3|2094|24
1612189430000|2021-02-01 14:23:50|||||||||5
1612189440000|2021-02-01 14:24:00|2094|2093.7|2094.8|2094.5|2094.8|2094.5|2094|2093.7|26
1612189450000|2021-02-01 14:24:10|2094.7|2094.4|2094.9|2094.6|2094.9|2094.6|2094.7|2094.4|2
1612189460000|2021-02-01 14:24:20|2095.1|2094.8|2095.4|2095.1|2095.4|2095.1|2095.1|2094.8|23
1612189470000|2021-02-01 14:24:30|2095.2|2094.9|2095.5|2095.2|2095.7|2095.4|2095.2|2094.9|9
1612189480000|2021-02-01 14:24:40|2095.6|2095.3|2095.7|2095.4|2095.9|2095.6|2095.6|2095.3|20
1612189490000|2021-02-01 14:24:50|2095.5|2095.2|2095.7|2095.4|2095.9|2095.6|2095.5|2095.2|27
1612189500000|2021-02-01 14:25:00|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.2|2094.9|31
1612189510000|2021-02-01 14:25:10|2095.9|2095.6|2096.2|2095.9|2096.2|2095.9|2095.9|2095.6|31
1612189520000|2021-02-01 14:25:20|2096.3|2096|2096.6|2096.3|2096.6|2096.3|2096.2|2095.9|28
1612189530000|2021-02-01 14:25:30|2096.5|2096.2|2096.2|2095.9|2096.5|2096.2|2096.2|2095.9|13
1612189540000|2021-02-01 14:25:40|2096.5|2096.2|2096.8|2096.5|2096.8|2096.5|2096.5|2096.2|4
1612189550000|2021-02-01 14:25:50|2096.6|2096.3|2097|2096.7|2097|2096.7|2096.6|2096.3|16
1612189560000|2021-02-01 14:26:00|2096.7|2096.4|2097|2096.7|2097.1|2096.8|2096.7|2096.4|23
1612189570000|2021-02-01 14:26:10|2097.3|2097|2097|2096.7|2097.3|2097|2096.6|2096.3|26
1612189580000|2021-02-01 14:26:20|2096.5|2096.2|2096.7|2096.4|2096.7|2096.4|2096.5|2096.2|4
1612189590000|2021-02-01 14:26:30|2096.8|2096.5|2097|2096.7|2097.2|2096.9|2096.8|2096.5|10
1612189600000|2021-02-01 14:26:40|2097.3|2097|2096.7|2096.4|2097.3|2097|2096.7|2096.4|20
1612189610000|2021-02-01 14:26:50|2096.9|2096.6|2097.2|2096.9|2097.2|2096.9|2096.9|2096.6|7
1612189620000|2021-02-01 14:27:00|2097.1|2096.8|2097.3|2097|2097.3|2097|2096.9|2096.6|18
1612189630000|2021-02-01 14:27:10|2097.1|2096.8|2097.3|2097|2097.3|2097|2096.9|2096.6|34
1612189640000|2021-02-01 14:27:20|2097.4|2097.1|2097.1|2096.8|2097.4|2097.1|2097|2096.7|23
1612189650000|2021-02-01 14:27:30|2097|2096.7|2096.4|2096.1|2097|2096.7|2096.4|2096.1|17
1612189660000|2021-02-01 14:27:40|2096.7|2096.4|2096.1|2095.8|2097|2096.7|2096.1|2095.8|11
1612189670000|2021-02-01 14:27:50|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|3
1612189680000|2021-02-01 14:28:00|2096.8|2096.5|2097|2096.7|2097|2096.7|2096.7|2096.4|13
1612189690000|2021-02-01 14:28:10|2096.7|2096.4|2097.4|2097.1|2097.4|2097.1|2096.7|2096.4|9
1612189700000|2021-02-01 14:28:20|2097.3|2097|2097|2096.7|2097.3|2097|2097|2096.7|17
1612189710000|2021-02-01 14:28:30|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|8
1612189720000|2021-02-01 14:28:40|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2
1612189730000|2021-02-01 14:28:50|2096.7|2096.4|2096.8|2096.5|2097.1|2096.8|2096.3|2096|40
1612189740000|2021-02-01 14:29:00|2097.1|2096.8|2097.4|2097.1|2097.5|2097.2|2097.1|2096.8|15
1612189750000|2021-02-01 14:29:10|2097.3|2097|2097.4|2097.1|2097.5|2097.2|2096.9|2096.6|26
1612189760000|2021-02-01 14:29:20|2097.5|2097.2|2097.6|2097.3|2097.6|2097.3|2097.5|2097.2|22
1612189770000|2021-02-01 14:29:30|2097.5|2097.2|2097.7|2097.4|2097.7|2097.4|2096.7|2096.4|113
1612189780000|2021-02-01 14:29:40|2098|2097.7|2097.6|2097.3|2098.1|2097.8|2097.6|2097.3|48
1612189790000|2021-02-01 14:29:50|2097.9|2097.6|2098.1|2097.8|2098.4|2098.1|2097.9|2097.6|39
1612189800000|2021-02-01 14:30:00|2098.3|2098|2100.1|2099.8|2100.3|2100|2098.2|2097.9|626
1612189810000|2021-02-01 14:30:10|2100.3|2100|2100.6|2100.3|2100.9|2100.6|2099.7|2099.4|389
1612189820000|2021-02-01 14:30:20|2100.7|2100.4|2101.9|2101.6|2102.1|2101.8|2100.4|2100.1|348
1612189830000|2021-02-01 14:30:30|2101.8|2101.5|2100.5|2100.2|2102.1|2101.8|2100.1|2099.8|234
1612189840000|2021-02-01 14:30:40|2100.1|2099.8|2100.1|2099.8|2100.4|2100.1|2099.3|2099|272
1612189850000|2021-02-01 14:30:50|2099.4|2099.1|2099.3|2099|2099.5|2099.2|2098.9|2098.6|109
1612189860000|2021-02-01 14:31:00|2098.9|2098.6|2099.2|2098.9|2100.6|2100.3|2098.7|2098.4|265
1612189870000|2021-02-01 14:31:10|2099.3|2099|2098.6|2098.3|2099.5|2099.2|2098.4|2098.1|166
1612189880000|2021-02-01 14:31:20|2098.4|2098.1|2097.4|2097.1|2098.8|2098.5|2097.4|2097.1|167
1612189890000|2021-02-01 14:31:30|2097.7|2097.4|2097.4|2097.1|2097.8|2097.5|2097.4|2097.1|83
1612189900000|2021-02-01 14:31:40|2097.5|2097.2|2097.2|2096.9|2098.4|2098.1|2096.9|2096.6|124
1612189910000|2021-02-01 14:31:50|2097.1|2096.8|2095.6|2095.3|2097.2|2096.9|2095.4|2095.1|195
1612189920000|2021-02-01 14:32:00|2095.8|2095.5|2094.4|2094.1|2095.9|2095.6|2093.1|2092.8|373
1612189930000|2021-02-01 14:32:10|2094.5|2094.2|2095.2|2094.9|2096.3|2096|2094.5|2094.2|117
1612189940000|2021-02-01 14:32:20|2095|2094.7|2095.4|2095.1|2095.4|2095.1|2094.4|2094.1|113
1612189950000|2021-02-01 14:32:30|2095.7|2095.4|2092.9|2092.6|2096|2095.7|2092.9|2092.6|116
1612189960000|2021-02-01 14:32:40|2093|2092.7|2091.4|2091.1|2093.1|2092.8|2091.4|2091.1|181
1612189970000|2021-02-01 14:32:50|2091.6|2091.3|2092|2091.7|2092|2091.7|2090.6|2090.3|132
1612189980000|2021-02-01 14:33:00|2092.6|2092.3|2095.8|2095.5|2095.8|2095.5|2092.6|2092.3|120
1612189990000|2021-02-01 14:33:10|2095.7|2095.4|2094.9|2094.6|2095.9|2095.6|2094.3|2094|105
1612190000000|2021-02-01 14:33:20|2095.4|2095.1|2096.2|2095.9|2096.3|2096|2094.8|2094.5|169
1612190010000|2021-02-01 14:33:30|2096.8|2096.5|2098.5|2098.2|2098.9|2098.6|2096.6|2096.3|125
1612190020000|2021-02-01 14:33:40|2098|2097.7|2096.5|2096.2|2098.4|2098.1|2095.9|2095.6|119
1612190030000|2021-02-01 14:33:50|2096.4|2096.1|2095.4|2095.1|2096.4|2096.1|2095.4|2095.1|146
1612190040000|2021-02-01 14:34:00|2095.6|2095.3|2093.9|2093.6|2095.8|2095.5|2093.2|2092.9|118
1612190050000|2021-02-01 14:34:10|2094.1|2093.8|2093.3|2093|2094.9|2094.6|2093.3|2093|65
1612190060000|2021-02-01 14:34:20|2093.2|2092.9|2093.4|2093.1|2093.5|2093.2|2092.3|2092|98
1612190070000|2021-02-01 14:34:30|2092.8|2092.5|2093.6|2093.3|2093.8|2093.5|2092.4|2092.1|107
1612190080000|2021-02-01 14:34:40|2093.5|2093.2|2090.6|2090.3|2093.5|2093.2|2090.5|2090.2|70
1612190090000|2021-02-01 14:34:50|2090.7|2090.4|2089.6|2089.3|2091.2|2090.9|2089.6|2089.3|82
1612190100000|2021-02-01 14:35:00|2089.9|2089.6|2091.5|2091.2|2092.8|2092.5|2089.9|2089.6|202
1612190110000|2021-02-01 14:35:10|2090.8|2090.5|2090|2089.7|2090.8|2090.5|2089.1|2088.8|158
1612190120000|2021-02-01 14:35:20|2089.8|2089.5|2091.1|2090.8|2091.8|2091.5|2089.8|2089.5|63
1612190130000|2021-02-01 14:35:30|2091.2|2090.9|2091|2090.7|2092.3|2092|2091|2090.7|100
1612190140000|2021-02-01 14:35:40|2090.5|2090.2|2090.2|2089.9|2090.5|2090.2|2088|2087.7|97
1612190150000|2021-02-01 14:35:50|2090.6|2090.3|2091.1|2090.8|2091.4|2091.1|2090.2|2089.9|68
1612190160000|2021-02-01 14:36:00|2090.9|2090.6|2091.1|2090.8|2092.2|2091.9|2090.3|2090|142
1612190170000|2021-02-01 14:36:10|2091.8|2091.5|2092.3|2092|2093|2092.7|2091.8|2091.5|174
1612190180000|2021-02-01 14:36:20|2092|2091.7|2092.5|2092.2|2093.1|2092.8|2091.8|2091.5|93
1612190190000|2021-02-01 14:36:30|2093|2092.7|2094|2093.7|2094.2|2093.9|2093|2092.7|68
1612190200000|2021-02-01 14:36:40|2094.2|2093.9|2096.1|2095.8|2096.2|2095.9|2094|2093.7|90
1612190210000|2021-02-01 14:36:50|2096.4|2096.1|2095|2094.7|2096.5|2096.2|2094.6|2094.3|102
1612190220000|2021-02-01 14:37:00|2094.9|2094.6|2096.8|2096.5|2096.8|2096.5|2094.8|2094.5|65
1612190230000|2021-02-01 14:37:10|2096.9|2096.6|2097.4|2097.1|2097.5|2097.2|2096.8|2096.5|95
1612190240000|2021-02-01 14:37:20|2097.3|2097|2097|2096.7|2098.4|2098.1|2096.8|2096.5|85
1612190250000|2021-02-01 14:37:30|2096.8|2096.5|2096.2|2095.9|2097|2096.7|2096.2|2095.9|73
1612190260000|2021-02-01 14:37:40|2096.3|2096|2097|2096.7|2097.1|2096.8|2096.3|2096|42
1612190270000|2021-02-01 14:37:50|2096.6|2096.3|2097|2096.7|2097.8|2097.5|2096.6|2096.3|42
1612190280000|2021-02-01 14:38:00|2097.2|2096.9|2096.5|2096.2|2097.4|2097.1|2096.5|2096.2|75
1612190290000|2021-02-01 14:38:10|2096.4|2096.1|2097.5|2097.2|2097.5|2097.2|2095.6|2095.3|86
1612190300000|2021-02-01 14:38:20|2097.2|2096.9|2094.8|2094.5|2097.8|2097.5|2094.4|2094.1|150
1612190310000|2021-02-01 14:38:30|2094.3|2094|2089.3|2089|2094.3|2094|2089.3|2089|208
1612190320000|2021-02-01 14:38:40|2089.5|2089.2|2089.6|2089.3|2089.8|2089.5|2087.5|2087.2|173
1612190330000|2021-02-01 14:38:50|2089|2088.7|2089|2088.7|2090|2089.7|2088.6|2088.3|178
1612190340000|2021-02-01 14:39:00|2088.8|2088.5|2087.6|2087.3|2088.8|2088.5|2087.1|2086.8|174
1612190350000|2021-02-01 14:39:10|2087.4|2087.1|2087.9|2087.6|2088.4|2088.1|2087.2|2086.9|56
1612190360000|2021-02-01 14:39:20|2087.4|2087.1|2086.1|2085.8|2087.7|2087.4|2085.6|2085.3|126
1612190370000|2021-02-01 14:39:30|2085.9|2085.6|2085.9|2085.6|2087.1|2086.8|2085.8|2085.5|74
1612190380000|2021-02-01 14:39:40|2085.7|2085.4|2085.8|2085.5|2086.3|2086|2085.4|2085.1|56
1612190390000|2021-02-01 14:39:50|2085.9|2085.6|2088.7|2088.4|2089.2|2088.9|2085.9|2085.6|85
1612190400000|2021-02-01 14:40:00|2088.3|2088|2090|2089.7|2090|2089.7|2088.3|2088|129
1612190410000|2021-02-01 14:40:10|2089.9|2089.6|2090.5|2090.2|2091.2|2090.9|2089.9|2089.6|119
1612190420000|2021-02-01 14:40:20|2090.8|2090.5|2091.2|2090.9|2091.2|2090.9|2090.4|2090.1|34
1612190430000|2021-02-01 14:40:30|2091.1|2090.8|2091|2090.7|2091.7|2091.4|2090.4|2090.1|75
1612190440000|2021-02-01 14:40:40|2091.4|2091.1|2092.3|2092|2092.3|2092|2091.4|2091.1|37
1612190450000|2021-02-01 14:40:50|2092.8|2092.5|2093.6|2093.3|2093.7|2093.4|2092.5|2092.2|130
1612190460000|2021-02-01 14:41:00|2094.1|2093.8|2096.1|2095.8|2096.1|2095.8|2094|2093.7|100
1612190470000|2021-02-01 14:41:10|2095.9|2095.6|2095.5|2095.2|2096.3|2096|2094.9|2094.6|52
1612190480000|2021-02-01 14:41:20|2095.3|2095|2095.1|2094.8|2095.4|2095.1|2094.4|2094.1|47
1612190490000|2021-02-01 14:41:30|2095.6|2095.3|2095.4|2095.1|2095.8|2095.5|2095|2094.7|47
1612190500000|2021-02-01 14:41:40|2095.8|2095.5|2096.7|2096.4|2097.1|2096.8|2095.4|2095.1|35
1612190510000|2021-02-01 14:41:50|2096.5|2096.2|2097.3|2097|2097.6|2097.3|2096.5|2096.2|68
1612190520000|2021-02-01 14:42:00|2097.7|2097.4|2095.1|2094.8|2097.9|2097.6|2095.1|2094.8|109
1612190530000|2021-02-01 14:42:10|2094.7|2094.4|2094.8|2094.5|2095|2094.7|2093.5|2093.2|81
1612190540000|2021-02-01 14:42:20|2095.3|2095|2095.5|2095.2|2095.8|2095.5|2094.9|2094.6|106
1612190550000|2021-02-01 14:42:30|2095.7|2095.4|2096.8|2096.5|2096.8|2096.5|2095.5|2095.2|68
1612190560000|2021-02-01 14:42:40|2096.7|2096.4|2096.3|2096|2097.6|2097.3|2096.3|2096|118
1612190570000|2021-02-01 14:42:50|2096.4|2096.1|2096.7|2096.4|2096.7|2096.4|2095.5|2095.2|96
1612190580000|2021-02-01 14:43:00|2096.6|2096.3|2096.9|2096.6|2097.3|2097|2096.4|2096.1|37
1612190590000|2021-02-01 14:43:10|2097|2096.7|2096.7|2096.4|2097|2096.7|2096.4|2096.1|43
1612190600000|2021-02-01 14:43:20|2097.1|2096.8|2096.7|2096.4|2097.2|2096.9|2096.5|2096.2|118
1612190610000|2021-02-01 14:43:30|2096.4|2096.1|2095.6|2095.3|2096.4|2096.1|2095.6|2095.3|60
1612190620000|2021-02-01 14:43:40|2095.9|2095.6|2093.4|2093.1|2095.9|2095.6|2093.4|2093.1|29
1612190630000|2021-02-01 14:43:50|2093.6|2093.3|2091.7|2091.4|2093.6|2093.3|2091.7|2091.4|112
1612190640000|2021-02-01 14:44:00|2091.4|2091.1|2093|2092.7|2093.4|2093.1|2091.3|2091|87
1612190650000|2021-02-01 14:44:10|2092.9|2092.6|2092.2|2091.9|2092.9|2092.6|2091.6|2091.3|53
1612190660000|2021-02-01 14:44:20|2092.4|2092.1|2092.4|2092.1|2093|2092.7|2091.9|2091.6|40
1612190670000|2021-02-01 14:44:30|2092.9|2092.6|2093.5|2093.2|2093.5|2093.2|2092.6|2092.3|71
1612190680000|2021-02-01 14:44:40|2094.2|2093.9|2093.7|2093.4|2094.2|2093.9|2093.3|2093|38
1612190690000|2021-02-01 14:44:50|2093.9|2093.6|2093.4|2093.1|2093.9|2093.6|2093.4|2093.1|30
1612190700000|2021-02-01 14:45:00|2093|2092.7|2092.8|2092.5|2093.5|2093.2|2092.4|2092.1|108
1612190710000|2021-02-01 14:45:10|2093.3|2093|2091.9|2091.6|2093.4|2093.1|2091.9|2091.6|68
1612190720000|2021-02-01 14:45:20|2091.4|2091.1|2089.8|2089.5|2091.5|2091.2|2089.3|2089|161
1612190730000|2021-02-01 14:45:30|2090|2089.7|2089.2|2088.9|2090.3|2090|2089|2088.7|94
1612190740000|2021-02-01 14:45:40|2089.3|2089|2086.6|2086.3|2089.6|2089.3|2086.5|2086.2|76
1612190750000|2021-02-01 14:45:50|2086.2|2085.9|2087.3|2087|2087.3|2087|2086.1|2085.8|123
1612190760000|2021-02-01 14:46:00|2086.9|2086.6|2089.8|2089.5|2089.8|2089.5|2086.6|2086.3|84
1612190770000|2021-02-01 14:46:10|2089.6|2089.3|2088.4|2088.1|2089.6|2089.3|2088.2|2087.9|64
1612190780000|2021-02-01 14:46:20|2088.8|2088.5|2088.3|2088|2088.8|2088.5|2087.5|2087.2|47
1612190790000|2021-02-01 14:46:30|2088.1|2087.8|2086.5|2086.2|2088.3|2088|2086.5|2086.2|187
1612190800000|2021-02-01 14:46:40|2086.6|2086.3|2087|2086.7|2087.4|2087.1|2086.6|2086.3|96
1612190810000|2021-02-01 14:46:50|2086.9|2086.6|2087|2086.7|2087.7|2087.4|2086.7|2086.4|62
1612190820000|2021-02-01 14:47:00|2086.9|2086.6|2087.5|2087.2|2088.2|2087.9|2086.6|2086.3|128
1612190830000|2021-02-01 14:47:10|2087.6|2087.3|2086|2085.7|2087.6|2087.3|2085.5|2085.2|75
1612190840000|2021-02-01 14:47:20|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2085.1|2084.8|69
1612190850000|2021-02-01 14:47:30|2087.1|2086.8|2086.9|2086.6|2087.2|2086.9|2086.3|2086|34
1612190860000|2021-02-01 14:47:40|2087|2086.7|2085.4|2085.1|2087|2086.7|2085.2|2084.9|61
1612190870000|2021-02-01 14:47:50|2085.2|2084.9|2084.9|2084.6|2085.8|2085.5|2084.9|2084.6|158
1612190880000|2021-02-01 14:48:00|2084.7|2084.4|2088|2087.7|2088|2087.7|2084.5|2084.2|83
1612190890000|2021-02-01 14:48:10|2088.2|2087.9|2088.4|2088.1|2088.7|2088.4|2087.5|2087.2|72
1612190900000|2021-02-01 14:48:20|2087.8|2087.5|2087.2|2086.9|2087.8|2087.5|2086.9|2086.6|164
1612190910000|2021-02-01 14:48:30|2087|2086.7|2086.2|2085.9|2087|2086.7|2085.7|2085.4|90
1612190920000|2021-02-01 14:48:40|2085.8|2085.5|2086.6|2086.3|2086.9|2086.6|2085.8|2085.5|332
1612190930000|2021-02-01 14:48:50|2086.8|2086.5|2086.3|2086|2086.8|2086.5|2086.1|2085.8|182
1612190940000|2021-02-01 14:49:00|2086.2|2085.9|2086.3|2086|2086.9|2086.6|2085.8|2085.5|150
1612190950000|2021-02-01 14:49:10|2086.6|2086.3|2084.9|2084.6|2087|2086.7|2084.4|2084.1|97
1612190960000|2021-02-01 14:49:20|2085|2084.7|2085.4|2085.1|2085.4|2085.1|2084.8|2084.5|47
1612190970000|2021-02-01 14:49:30|2085.2|2084.9|2084.5|2084.2|2085.6|2085.3|2084.4|2084.1|35
1612190980000|2021-02-01 14:49:40|2084.1|2083.8|2084.2|2083.9|2084.8|2084.5|2083.8|2083.5|42
1612190990000|2021-02-01 14:49:50|2084.4|2084.1|2083.3|2083|2084.5|2084.2|2083.3|2083|86
1612191000000|2021-02-01 14:50:00|2083|2082.7|2084.1|2083.8|2084.3|2084|2082.9|2082.6|111
1612191010000|2021-02-01 14:50:10|2084|2083.7|2085.3|2085|2085.6|2085.3|2084|2083.7|99
1612191020000|2021-02-01 14:50:20|2085.7|2085.4|2085.2|2084.9|2086.5|2086.2|2085.2|2084.9|66
1612191030000|2021-02-01 14:50:30|2085.1|2084.8|2087|2086.7|2087.2|2086.9|2085|2084.7|130
1612191040000|2021-02-01 14:50:40|2087.1|2086.8|2087.3|2087|2087.4|2087.1|2086.5|2086.2|74
1612191050000|2021-02-01 14:50:50|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2085.9|2085.6|38
1612191060000|2021-02-01 14:51:00|2086.9|2086.6|2086.3|2086|2087.4|2087.1|2086.3|2086|63
1612191070000|2021-02-01 14:51:10|2086.5|2086.2|2085|2084.7|2086.8|2086.5|2085|2084.7|52
1612191080000|2021-02-01 14:51:20|2085.3|2085|2085.1|2084.8|2085.3|2085|2084.8|2084.5|61
1612191090000|2021-02-01 14:51:30|2085.2|2084.9|2086.9|2086.6|2086.9|2086.6|2085.1|2084.8|103
1612191100000|2021-02-01 14:51:40|2086.7|2086.4|2084.8|2084.5|2086.9|2086.6|2084.8|2084.5|62
1612191110000|2021-02-01 14:51:50|2084.9|2084.6|2084.2|2083.9|2085.3|2085|2084.1|2083.8|50
1612191120000|2021-02-01 14:52:00|2084.3|2084|2084.1|2083.8|2084.6|2084.3|2083.9|2083.6|77
1612191130000|2021-02-01 14:52:10|2084.2|2083.9|2081.8|2081.5|2084.3|2084|2081.8|2081.5|113
1612191140000|2021-02-01 14:52:20|2081.7|2081.4|2081.3|2081|2082.2|2081.9|2081|2080.7|163
1612191150000|2021-02-01 14:52:30|2081.4|2081.1|2080|2079.7|2081.4|2081.1|2079.3|2079|141
1612191160000|2021-02-01 14:52:40|2079.8|2079.5|2082.3|2082|2082.3|2082|2079.8|2079.5|135
1612191170000|2021-02-01 14:52:50|2082.4|2082.1|2082.9|2082.6|2083.1|2082.8|2082.1|2081.8|99
1612191180000|2021-02-01 14:53:00|2083|2082.7|2081.5|2081.2|2083.1|2082.8|2081.5|2081.2|69
1612191190000|2021-02-01 14:53:10|2081.3|2081|2082.1|2081.8|2082.1|2081.8|2081.1|2080.8|55
1612191200000|2021-02-01 14:53:20|2081.9|2081.6|2081.9|2081.6|2082.3|2082|2081.6|2081.3|36
1612191210000|2021-02-01 14:53:30|2081.6|2081.3|2081|2080.7|2081.6|2081.3|2080.6|2080.3|40
1612191220000|2021-02-01 14:53:40|2081.1|2080.8|2080.1|2079.8|2081.3|2081|2080.1|2079.8|74
1612191230000|2021-02-01 14:53:50|2080|2079.7|2079.2|2078.9|2080.6|2080.3|2078.8|2078.5|40
1612191240000|2021-02-01 14:54:00|2079.5|2079.2|2079.5|2079.2|2080.1|2079.8|2078.6|2078.3|150
1612191250000|2021-02-01 14:54:10|2079.3|2079|2077.6|2077.3|2079.4|2079.1|2077.4|2077.1|98
1612191260000|2021-02-01 14:54:20|2077.3|2077|2077|2076.7|2077.4|2077.1|2076.7|2076.4|81
1612191270000|2021-02-01 14:54:30|2076.6|2076.3|2077.4|2077.1|2078.5|2078.2|2076.6|2076.3|147
1612191280000|2021-02-01 14:54:40|2077.3|2077|2076.7|2076.4|2077.3|2077|2076.6|2076.3|61
1612191290000|2021-02-01 14:54:50|2076.9|2076.6|2076.4|2076.1|2077|2076.7|2076.1|2075.8|55
1612191300000|2021-02-01 14:55:00|2076.7|2076.4|2081.3|2081|2081.3|2081|2076.7|2076.4|139
1612191310000|2021-02-01 14:55:10|2081.8|2081.5|2083.1|2082.8|2083.6|2083.3|2081.8|2081.5|125
1612191320000|2021-02-01 14:55:20|2082.8|2082.5|2081.8|2081.5|2082.9|2082.6|2081.2|2080.9|86
1612191330000|2021-02-01 14:55:30|2081.5|2081.2|2082.7|2082.4|2082.7|2082.4|2081.2|2080.9|24
1612191340000|2021-02-01 14:55:40|2082.9|2082.6|2084.4|2084.1|2084.6|2084.3|2082.9|2082.6|72
1612191350000|2021-02-01 14:55:50|2084.1|2083.8|2083.6|2083.3|2084.1|2083.8|2083.4|2083.1|26
1612191360000|2021-02-01 14:56:00|2083.2|2082.9|2085|2084.7|2085.6|2085.3|2083.2|2082.9|125
1612191370000|2021-02-01 14:56:10|2084.6|2084.3|2086.7|2086.4|2086.7|2086.4|2084.4|2084.1|55
1612191380000|2021-02-01 14:56:20|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.1|2085.8|77
1612191390000|2021-02-01 14:56:30|2086.3|2086|2084.9|2084.6|2086.3|2086|2084.4|2084.1|78
1612191400000|2021-02-01 14:56:40|2085|2084.7|2083.5|2083.2|2085.2|2084.9|2082.8|2082.5|137
1612191410000|2021-02-01 14:56:50|2083.3|2083|2084.9|2084.6|2084.9|2084.6|2083.3|2083|67
1612191420000|2021-02-01 14:57:00|2085.2|2084.9|2084.3|2084|2085.6|2085.3|2084.2|2083.9|61
1612191430000|2021-02-01 14:57:10|2084.4|2084.1|2084.6|2084.3|2084.8|2084.5|2083.7|2083.4|155
1612191440000|2021-02-01 14:57:20|2084.5|2084.2|2083.9|2083.6|2085|2084.7|2083.7|2083.4|80
1612191450000|2021-02-01 14:57:30|2083.6|2083.3|2084.6|2084.3|2084.6|2084.3|2083.3|2083|88
1612191460000|2021-02-01 14:57:40|2084.4|2084.1|2084.7|2084.4|2085.2|2084.9|2084.1|2083.8|66
1612191470000|2021-02-01 14:57:50|2084.6|2084.3|2084.4|2084.1|2085.1|2084.8|2084.4|2084.1|44
1612191480000|2021-02-01 14:58:00|2084.2|2083.9|2083|2082.7|2084.4|2084.1|2083|2082.7|128
1612191490000|2021-02-01 14:58:10|2082.6|2082.3|2081.5|2081.2|2082.6|2082.3|2081.1|2080.8|82
1612191500000|2021-02-01 14:58:20|2081.8|2081.5|2080.3|2080|2081.8|2081.5|2080.3|2080|92
1612191510000|2021-02-01 14:58:30|2080.5|2080.2|2079.9|2079.6|2080.9|2080.6|2079.9|2079.6|61
1612191520000|2021-02-01 14:58:40|2079.8|2079.5|2078.2|2077.9|2079.8|2079.5|2078.2|2077.9|104
1612191530000|2021-02-01 14:58:50|2078|2077.7|2078|2077.7|2078.7|2078.4|2078|2077.7|13
1612191540000|2021-02-01 14:59:00|2078.5|2078.2|2081.4|2081.1|2081.9|2081.6|2078.5|2078.2|64
1612191550000|2021-02-01 14:59:10|2081.8|2081.5|2083|2082.7|2083|2082.7|2081.8|2081.5|20
1612191560000|2021-02-01 14:59:20|2083.2|2082.9|2083|2082.7|2083.2|2082.9|2082|2081.7|58
1612191580000|2021-02-01 14:59:40|2082.4|2082.1|2083.6|2083.3|2083.8|2083.5|2082.4|2082.1|16
1612191590000|2021-02-01 14:59:50|2083.9|2083.6|2084.3|2084|2084.6|2084.3|2083.9|2083.6|29
1612191600000|2021-02-01 15:00:00|2080.7|2080.4|2080.1|2079.8|2081.8|2081.5|2078.4|2078.1|269
1612191610000|2021-02-01 15:00:10|2079.2|2078.9|2080.4|2080.1|2080.8|2080.5|2078.3|2078|355
1612191620000|2021-02-01 15:00:20|2080.3|2080|2081.9|2081.6|2082.4|2082.1|2080.1|2079.8|206
1612191630000|2021-02-01 15:00:30|2082.3|2082|2082.5|2082.2|2082.5|2082.2|2081.6|2081.3|81
1612191640000|2021-02-01 15:00:40|2082.8|2082.5|2082.2|2081.9|2083.7|2083.4|2081.5|2081.2|205
1612191650000|2021-02-01 15:00:50|2082.4|2082.1|2080.9|2080.6|2082.7|2082.4|2080.5|2080.2|47
1612191660000|2021-02-01 15:01:00|2080.8|2080.5|2080.2|2079.9|2080.8|2080.5|2079.9|2079.6|91
1612191670000|2021-02-01 15:01:10|2080.3|2080|2082.4|2082.1|2082.4|2082.1|2080.3|2080|54
1612191680000|2021-02-01 15:01:20|2082.5|2082.2|2083.5|2083.2|2083.6|2083.3|2082.2|2081.9|61
1612191690000|2021-02-01 15:01:30|2083.8|2083.5|2082.6|2082.3|2084.1|2083.8|2082.2|2081.9|50
1612191700000|2021-02-01 15:01:40|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.3|2082|26
1612191710000|2021-02-01 15:01:50|2082.3|2082|2079.9|2079.6|2082.3|2082|2079.7|2079.4|57
1612191720000|2021-02-01 15:02:00|2079.7|2079.4|2081.8|2081.5|2082.2|2081.9|2079.7|2079.4|91
1612191730000|2021-02-01 15:02:10|2081.7|2081.4|2081.6|2081.3|2081.8|2081.5|2081|2080.7|81
1612191740000|2021-02-01 15:02:20|2081.9|2081.6|2082.7|2082.4|2083|2082.7|2081.8|2081.5|71
1612191750000|2021-02-01 15:02:30|2082.8|2082.5|2083|2082.7|2083.5|2083.2|2082.6|2082.3|62
1612191760000|2021-02-01 15:02:40|2082.8|2082.5|2083|2082.7|2083.7|2083.4|2082.6|2082.3|56
1612191770000|2021-02-01 15:02:50|2083.4|2083.1|2083.2|2082.9|2083.5|2083.2|2082.5|2082.2|36
1612191780000|2021-02-01 15:03:00|2082.8|2082.5|2083.4|2083.1|2083.7|2083.4|2082.8|2082.5|79
1612191790000|2021-02-01 15:03:10|2083|2082.7|2083.3|2083|2083.4|2083.1|2082.8|2082.5|78
1612191800000|2021-02-01 15:03:20|2083.2|2082.9|2084.3|2084|2084.8|2084.5|2083.2|2082.9|64
1612191810000|2021-02-01 15:03:30|2084.5|2084.2|2084.3|2084|2084.6|2084.3|2084|2083.7|49
1612191820000|2021-02-01 15:03:40|2083.9|2083.6|2082.9|2082.6|2083.9|2083.6|2081.6|2081.3|74
1612191830000|2021-02-01 15:03:50|2082.5|2082.2|2083.3|2083|2083.3|2083|2082.5|2082.2|31
1612191840000|2021-02-01 15:04:00|2083.4|2083.1|2083.2|2082.9|2083.7|2083.4|2082.8|2082.5|47
1612191850000|2021-02-01 15:04:10|2083.9|2083.6|2085.6|2085.3|2085.6|2085.3|2083.9|2083.6|41
1612191860000|2021-02-01 15:04:20|2086.2|2085.9|2086.3|2086|2086.9|2086.6|2086.1|2085.8|98
1612191870000|2021-02-01 15:04:30|2086.4|2086.1|2088|2087.7|2088.1|2087.8|2086.4|2086.1|69
1612191880000|2021-02-01 15:04:40|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.3|2087|54
1612191890000|2021-02-01 15:04:50|2088.2|2087.9|2087.8|2087.5|2088.4|2088.1|2087.6|2087.3|61
1612191900000|2021-02-01 15:05:00|2087.9|2087.6|2087.8|2087.5|2089|2088.7|2087.7|2087.4|152
1612191910000|2021-02-01 15:05:10|2087.1|2086.8|2088|2087.7|2088.2|2087.9|2087.1|2086.8|32
1612191920000|2021-02-01 15:05:20|2088.1|2087.8|2089.3|2089|2089.3|2089|2088|2087.7|23
1612191930000|2021-02-01 15:05:30|2089.2|2088.9|2089.2|2088.9|2089.6|2089.3|2088.7|2088.4|53
1612191940000|2021-02-01 15:05:40|2089|2088.7|2088.8|2088.5|2089.4|2089.1|2088.5|2088.2|37
1612191950000|2021-02-01 15:05:50|2088.9|2088.6|2089.2|2088.9|2089.6|2089.3|2088.6|2088.3|137
1612191960000|2021-02-01 15:06:00|2089|2088.7|2088.5|2088.2|2089|2088.7|2088|2087.7|40
1612191970000|2021-02-01 15:06:10|2088.4|2088.1|2089.6|2089.3|2089.7|2089.4|2088.4|2088.1|81
1612191980000|2021-02-01 15:06:20|2089.8|2089.5|2090.6|2090.3|2090.6|2090.3|2089.6|2089.3|59
1612191990000|2021-02-01 15:06:30|2090.4|2090.1|2090.2|2089.9|2090.9|2090.6|2089.9|2089.6|74
1612192000000|2021-02-01 15:06:40|2090.5|2090.2|2090.2|2089.9|2090.8|2090.5|2089.3|2089|95
1612192010000|2021-02-01 15:06:50|2090.3|2090|2090.4|2090.1|2091.3|2091|2090.3|2090|59
1612192020000|2021-02-01 15:07:00|2090.7|2090.4|2090.8|2090.5|2090.9|2090.6|2090.1|2089.8|98
1612192030000|2021-02-01 15:07:10|2090.5|2090.2|2090.8|2090.5|2090.8|2090.5|2089.9|2089.6|37
1612192040000|2021-02-01 15:07:20|2090.6|2090.3|2091.4|2091.1|2091.4|2091.1|2090.3|2090|92
1612192050000|2021-02-01 15:07:30|2091.2|2090.9|2088.8|2088.5|2091.2|2090.9|2088.6|2088.3|63
1612192060000|2021-02-01 15:07:40|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2088.4|2088.1|20
1612192070000|2021-02-01 15:07:50|2088.5|2088.2|2089.7|2089.4|2090|2089.7|2088.5|2088.2|82
1612192080000|2021-02-01 15:08:00|2089.5|2089.2|2089.8|2089.5|2089.9|2089.6|2089|2088.7|207
1612192090000|2021-02-01 15:08:10|2090.3|2090|2089.6|2089.3|2090.3|2090|2089.3|2089|250
1612192100000|2021-02-01 15:08:20|2089.4|2089.1|2088.3|2088|2089.9|2089.6|2088.3|2088|154
1612192110000|2021-02-01 15:08:30|2088.4|2088.1|2087.1|2086.8|2088.5|2088.2|2086.6|2086.3|228
1612192120000|2021-02-01 15:08:40|2087.2|2086.9|2088.3|2088|2089|2088.7|2087.1|2086.8|38
1612192130000|2021-02-01 15:08:50|2088.4|2088.1|2089.4|2089.1|2089.6|2089.3|2088.4|2088.1|13
1612192140000|2021-02-01 15:09:00|2089.2|2088.9|2088.9|2088.6|2089.2|2088.9|2088.4|2088.1|73
1612192150000|2021-02-01 15:09:10|2088.3|2088|2086.7|2086.4|2088.7|2088.4|2086.6|2086.3|105
1612192160000|2021-02-01 15:09:20|2086.9|2086.6|2085.9|2085.6|2086.9|2086.6|2085.8|2085.5|149
1612192170000|2021-02-01 15:09:30|2085.6|2085.3|2084.6|2084.3|2085.9|2085.6|2084.6|2084.3|56
1612192180000|2021-02-01 15:09:40|2084.4|2084.1|2082.4|2082.1|2084.4|2084.1|2081.9|2081.6|154
1612192190000|2021-02-01 15:09:50|2082.2|2081.9|2082.1|2081.8|2082.9|2082.6|2082|2081.7|85
1612192200000|2021-02-01 15:10:00|2082.3|2082|2085.2|2084.9|2085.5|2085.2|2082.3|2082|102
1612192210000|2021-02-01 15:10:10|2085.3|2085|2084.8|2084.5|2086|2085.7|2084.8|2084.5|86
1612192220000|2021-02-01 15:10:20|2084.4|2084.1|2083.2|2082.9|2084.4|2084.1|2082.8|2082.5|69
1612192230000|2021-02-01 15:10:30|2084|2083.7|2083.6|2083.3|2084.2|2083.9|2083.1|2082.8|58
1612192240000|2021-02-01 15:10:40|2084.1|2083.8|2083.9|2083.6|2084.3|2084|2083.2|2082.9|40
1612192250000|2021-02-01 15:10:50|2084|2083.7|2085.3|2085|2085.7|2085.4|2083.9|2083.6|49
1612192260000|2021-02-01 15:11:00|2085.4|2085.1|2088.1|2087.8|2088.6|2088.3|2085.4|2085.1|87
1612192270000|2021-02-01 15:11:10|2088.3|2088|2086.9|2086.6|2088.3|2088|2086.8|2086.5|83
1612192280000|2021-02-01 15:11:20|2087|2086.7|2085.4|2085.1|2087|2086.7|2085.2|2084.9|165
1612192290000|2021-02-01 15:11:30|2085.6|2085.3|2086.2|2085.9|2086.4|2086.1|2085.4|2085.1|29
1612192300000|2021-02-01 15:11:40|2085.9|2085.6|2086.4|2086.1|2086.9|2086.6|2085.9|2085.6|92
1612192310000|2021-02-01 15:11:50|2086.6|2086.3|2086.4|2086.1|2087.1|2086.8|2086.2|2085.9|331
1612192320000|2021-02-01 15:12:00|2086.6|2086.3|2088.9|2088.6|2089.7|2089.4|2086.6|2086.3|109
1612192330000|2021-02-01 15:12:10|2088.3|2088|2088|2087.7|2088.3|2088|2087.7|2087.4|33
1612192340000|2021-02-01 15:12:20|2087.7|2087.4|2088|2087.7|2088.2|2087.9|2087.6|2087.3|33
1612192350000|2021-02-01 15:12:30|2088.1|2087.8|2087|2086.7|2088.3|2088|2086.7|2086.4|49
1612192360000|2021-02-01 15:12:40|2087.3|2087|2087.4|2087.1|2087.8|2087.5|2087.3|2087|18
1612192370000|2021-02-01 15:12:50|2087.2|2086.9|2087.6|2087.3|2087.7|2087.4|2087.2|2086.9|17
1612192380000|2021-02-01 15:13:00|2087.7|2087.4|2087.1|2086.8|2088|2087.7|2087.1|2086.8|58
1612192390000|2021-02-01 15:13:10|2088.1|2087.8|2089.4|2089.1|2089.4|2089.1|2088|2087.7|127
1612192400000|2021-02-01 15:13:20|2089.9|2089.6|2089.4|2089.1|2089.9|2089.6|2088.7|2088.4|35
1612192410000|2021-02-01 15:13:30|2089.8|2089.5|2089.2|2088.9|2089.9|2089.6|2089.2|2088.9|26
1612192420000|2021-02-01 15:13:40|2089.4|2089.1|2087.7|2087.4|2089.6|2089.3|2087.6|2087.3|160
1612192430000|2021-02-01 15:13:50|2087.8|2087.5|2088|2087.7|2088.1|2087.8|2087.1|2086.8|254
1612192440000|2021-02-01 15:14:00|2088.1|2087.8|2089.6|2089.3|2090.3|2090|2088.1|2087.8|145
1612192450000|2021-02-01 15:14:10|2089.5|2089.2|2091.6|2091.3|2091.6|2091.3|2089.4|2089.1|66
1612192460000|2021-02-01 15:14:20|2091.3|2091|2092.1|2091.8|2092.4|2092.1|2091.1|2090.8|81
1612192470000|2021-02-01 15:14:30|2091.6|2091.3|2090.4|2090.1|2091.8|2091.5|2090.4|2090.1|132
1612192480000|2021-02-01 15:14:40|2090.1|2089.8|2088.5|2088.2|2090.2|2089.9|2088.5|2088.2|98
1612192490000|2021-02-01 15:14:50|2088.6|2088.3|2089|2088.7|2089.5|2089.2|2088.4|2088.1|83
1612192500000|2021-02-01 15:15:00|2088.5|2088.2|2087.9|2087.6|2089.1|2088.8|2087.8|2087.5|88
1612192510000|2021-02-01 15:15:10|2087.6|2087.3|2088.8|2088.5|2089.3|2089|2086.9|2086.6|103
1612192520000|2021-02-01 15:15:20|2088.9|2088.6|2090|2089.7|2090|2089.7|2088.7|2088.4|63
1612192530000|2021-02-01 15:15:30|2090.3|2090|2091|2090.7|2091.4|2091.1|2089.9|2089.6|38
1612192540000|2021-02-01 15:15:40|2090.8|2090.5|2090.2|2089.9|2090.8|2090.5|2089.4|2089.1|62
1612192550000|2021-02-01 15:15:50|2090.3|2090|2090.6|2090.3|2090.9|2090.6|2090.3|2090|34
1612192560000|2021-02-01 15:16:00|2090.3|2090|2091.5|2091.2|2091.7|2091.4|2090.3|2090|36
1612192570000|2021-02-01 15:16:10|2091.3|2091|2091.9|2091.6|2092.1|2091.8|2091.2|2090.9|24
1612192580000|2021-02-01 15:16:20|2091.6|2091.3|2091|2090.7|2091.6|2091.3|2090.5|2090.2|23
1612192590000|2021-02-01 15:16:30|2091.1|2090.8|2091.6|2091.3|2091.6|2091.3|2091.1|2090.8|35
1612192600000|2021-02-01 15:16:40|2091.2|2090.9|2090.9|2090.6|2091.2|2090.9|2090|2089.7|25
1612192610000|2021-02-01 15:16:50|2091|2090.7|2091.3|2091|2091.3|2091|2091|2090.7|19
1612192620000|2021-02-01 15:17:00|2091.2|2090.9|2091.3|2091|2091.3|2091|2090.9|2090.6|28
1612192630000|2021-02-01 15:17:10|2091|2090.7|2091|2090.7|2091.4|2091.1|2090.8|2090.5|23
1612192640000|2021-02-01 15:17:20|2090.6|2090.3|2090|2089.7|2091.2|2090.9|2090|2089.7|22
1612192650000|2021-02-01 15:17:30|2090.3|2090|2089.4|2089.1|2090.7|2090.4|2089.1|2088.8|21
1612192660000|2021-02-01 15:17:40|2089.2|2088.9|2087.7|2087.4|2089.3|2089|2087.2|2086.9|58
1612192670000|2021-02-01 15:17:50|2087.3|2087|2088.6|2088.3|2088.9|2088.6|2087|2086.7|47
1612192680000|2021-02-01 15:18:00|2088.9|2088.6|2088.7|2088.4|2089|2088.7|2088.2|2087.9|35
1612192690000|2021-02-01 15:18:10|2088.6|2088.3|2089.4|2089.1|2089.7|2089.4|2088.2|2087.9|33
1612192700000|2021-02-01 15:18:20|2089.6|2089.3|2090.8|2090.5|2091.5|2091.2|2089.2|2088.9|53
1612192710000|2021-02-01 15:18:30|2091.3|2091|2091.5|2091.2|2091.5|2091.2|2090.9|2090.6|29
1612192720000|2021-02-01 15:18:40|2091.4|2091.1|2090.7|2090.4|2091.9|2091.6|2090.7|2090.4|17
1612192730000|2021-02-01 15:18:50|2091|2090.7|2091.5|2091.2|2091.6|2091.3|2091|2090.7|20
1612192740000|2021-02-01 15:19:00|2091.6|2091.3|2091|2090.7|2091.6|2091.3|2091|2090.7|18
1612192750000|2021-02-01 15:19:10|2091.4|2091.1|2091.5|2091.2|2091.5|2091.2|2091.4|2091.1|8
1612192760000|2021-02-01 15:19:20|2091.3|2091|2090.6|2090.3|2091.3|2091|2090.6|2090.3|22
1612192770000|2021-02-01 15:19:30|2090.8|2090.5|2090.4|2090.1|2090.8|2090.5|2090|2089.7|19
1612192780000|2021-02-01 15:19:40|2090.6|2090.3|2091.9|2091.6|2091.9|2091.6|2090.6|2090.3|25
1612192790000|2021-02-01 15:19:50|2092.1|2091.8|2092.3|2092|2092.5|2092.2|2092|2091.7|42
1612192800000|2021-02-01 15:20:00|2092.2|2091.9|2090.9|2090.6|2092.9|2092.6|2090.9|2090.6|111
1612192810000|2021-02-01 15:20:10|2091|2090.7|2091|2090.7|2091.2|2090.9|2090|2089.7|66
1612192820000|2021-02-01 15:20:20|2091.2|2090.9|2091.8|2091.5|2091.9|2091.6|2091.2|2090.9|24
1612192830000|2021-02-01 15:20:30|2091.9|2091.6|2091.1|2090.8|2092.2|2091.9|2090.5|2090.2|42
1612192840000|2021-02-01 15:20:40|2091.2|2090.9|2091|2090.7|2091.2|2090.9|2090.6|2090.3|23
1612192850000|2021-02-01 15:20:50|2091.2|2090.9|2091.6|2091.3|2091.8|2091.5|2090.8|2090.5|30
1612192860000|2021-02-01 15:21:00|2091.5|2091.2|2090.1|2089.8|2091.5|2091.2|2090|2089.7|50
1612192870000|2021-02-01 15:21:10|2089.7|2089.4|2088.7|2088.4|2089.7|2089.4|2088.6|2088.3|26
1612192880000|2021-02-01 15:21:20|2088.8|2088.5|2088.6|2088.3|2089.4|2089.1|2088.6|2088.3|37
1612192890000|2021-02-01 15:21:30|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2087.6|2087.3|58
1612192900000|2021-02-01 15:21:40|2088.3|2088|2088.8|2088.5|2088.8|2088.5|2088.1|2087.8|24
1612192910000|2021-02-01 15:21:50|2088.9|2088.6|2090.3|2090|2090.3|2090|2088.9|2088.6|46
1612192920000|2021-02-01 15:22:00|2090.7|2090.4|2090.7|2090.4|2091.4|2091.1|2090.5|2090.2|51
1612192930000|2021-02-01 15:22:10|2090.4|2090.1|2091.7|2091.4|2092|2091.7|2090.4|2090.1|34
1612192940000|2021-02-01 15:22:20|2091.2|2090.9|2091.2|2090.9|2091.8|2091.5|2091.2|2090.9|24
1612192950000|2021-02-01 15:22:30|2091.3|2091|2090.4|2090.1|2091.6|2091.3|2090.3|2090|48
1612192960000|2021-02-01 15:22:40|2090.2|2089.9|2089.2|2088.9|2090.2|2089.9|2089|2088.7|37
1612192970000|2021-02-01 15:22:50|2089.1|2088.8|2089.3|2089|2089.3|2089|2088.2|2087.9|22
1612192980000|2021-02-01 15:23:00|2089.4|2089.1|2089.7|2089.4|2090|2089.7|2088.9|2088.6|68
1612192990000|2021-02-01 15:23:10|2089.9|2089.6|2089.4|2089.1|2090.1|2089.8|2089.2|2088.9|49
1612193000000|2021-02-01 15:23:20|2089.6|2089.3|2090.6|2090.3|2090.6|2090.3|2089|2088.7|17
1612193010000|2021-02-01 15:23:30|2090.5|2090.2|2090.6|2090.3|2091|2090.7|2090.4|2090.1|33
1612193020000|2021-02-01 15:23:40|2090.3|2090|2091.1|2090.8|2091.4|2091.1|2090.3|2090|31
1612193030000|2021-02-01 15:23:50|2091.2|2090.9|2091.5|2091.2|2092.2|2091.9|2091.2|2090.9|38
1612193040000|2021-02-01 15:24:00|2091.6|2091.3|2092.3|2092|2092.5|2092.2|2091.5|2091.2|48
1612193050000|2021-02-01 15:24:10|2092.6|2092.3|2091.7|2091.4|2092.6|2092.3|2091.7|2091.4|45
1612193060000|2021-02-01 15:24:20|2092.1|2091.8|2092.1|2091.8|2092.5|2092.2|2092.1|2091.8|31
1612193070000|2021-02-01 15:24:30|2092|2091.7|2092.7|2092.4|2092.8|2092.5|2092|2091.7|24
1612193080000|2021-02-01 15:24:40|2092.4|2092.1|2092.4|2092.1|2092.9|2092.6|2092.3|2092|27
1612193090000|2021-02-01 15:24:50|2092.9|2092.6|2094.4|2094.1|2094.4|2094.1|2092.8|2092.5|80
1612193100000|2021-02-01 15:25:00|2094.5|2094.2|2092.8|2092.5|2094.5|2094.2|2092.5|2092.2|108
1612193110000|2021-02-01 15:25:10|2092.9|2092.6|2093.1|2092.8|2093.6|2093.3|2092.9|2092.6|29
1612193120000|2021-02-01 15:25:20|2093.3|2093|2093.3|2093|2093.7|2093.4|2093.2|2092.9|36
1612193130000|2021-02-01 15:25:30|2093.5|2093.2|2093.6|2093.3|2093.8|2093.5|2093.1|2092.8|22
1612193140000|2021-02-01 15:25:40|2093.3|2093|2093.5|2093.2|2094.4|2094.1|2093.3|2093|36
1612193150000|2021-02-01 15:25:50|2093.4|2093.1|2093.7|2093.4|2094.1|2093.8|2093.3|2093|24
1612193160000|2021-02-01 15:26:00|2093.9|2093.6|2094.3|2094|2094.9|2094.6|2093.7|2093.4|65
1612193170000|2021-02-01 15:26:10|2094.7|2094.4|2093.4|2093.1|2094.7|2094.4|2093.4|2093.1|46
1612193180000|2021-02-01 15:26:20|2093|2092.7|2094.1|2093.8|2094.1|2093.8|2092.6|2092.3|125
1612193190000|2021-02-01 15:26:30|2093.8|2093.5|2093.1|2092.8|2094|2093.7|2093.1|2092.8|30
1612193200000|2021-02-01 15:26:40|2093.4|2093.1|2093|2092.7|2093.7|2093.4|2093|2092.7|38
1612193210000|2021-02-01 15:26:50|2093.3|2093|2092.5|2092.2|2093.3|2093|2092.4|2092.1|29
1612193220000|2021-02-01 15:27:00|2092.3|2092|2092.5|2092.2|2093.1|2092.8|2092.3|2092|52
1612193230000|2021-02-01 15:27:10|2092.7|2092.4|2092|2091.7|2092.8|2092.5|2091.9|2091.6|21
1612193240000|2021-02-01 15:27:20|2092.6|2092.3|2092.6|2092.3|2092.8|2092.5|2092.5|2092.2|49
1612193250000|2021-02-01 15:27:30|2092.8|2092.5|2092.9|2092.6|2093.5|2093.2|2092.7|2092.4|28
1612193260000|2021-02-01 15:27:40|2092.8|2092.5|2092.1|2091.8|2093.2|2092.9|2092.1|2091.8|55
1612193270000|2021-02-01 15:27:50|2091.9|2091.6|2091.9|2091.6|2092.2|2091.9|2091.5|2091.2|20
1612193280000|2021-02-01 15:28:00|2091.8|2091.5|2092.8|2092.5|2093.4|2093.1|2091.8|2091.5|26
1612193290000|2021-02-01 15:28:10|2093.3|2093|2093|2092.7|2093.4|2093.1|2092.8|2092.5|33
1612193300000|2021-02-01 15:28:20|2092.7|2092.4|2092.3|2092|2092.8|2092.5|2092.3|2092|19
1612193310000|2021-02-01 15:28:30|2092.6|2092.3|2092.2|2091.9|2092.7|2092.4|2092.2|2091.9|28
1612193320000|2021-02-01 15:28:40|2092.4|2092.1|2093.2|2092.9|2093.4|2093.1|2092.3|2092|21
1612193330000|2021-02-01 15:28:50|2093.1|2092.8|2092.2|2091.9|2093.2|2092.9|2092.2|2091.9|14
1612193340000|2021-02-01 15:29:00|2092.3|2092|2089.8|2089.5|2092.3|2092|2089|2088.7|71
1612193350000|2021-02-01 15:29:10|2089.6|2089.3|2089.4|2089.1|2090.3|2090|2089.1|2088.8|62
1612193360000|2021-02-01 15:29:20|2089.3|2089|2089.7|2089.4|2090.1|2089.8|2088.9|2088.6|73
1612193370000|2021-02-01 15:29:30|2089.8|2089.5|2090.6|2090.3|2091.3|2091|2089.8|2089.5|62
1612193380000|2021-02-01 15:29:40|2090.3|2090|2089.2|2088.9|2090.3|2090|2088.9|2088.6|64
1612193390000|2021-02-01 15:29:50|2088.9|2088.6|2086.6|2086.3|2088.9|2088.6|2086.6|2086.3|62
1612193400000|2021-02-01 15:30:00|2086.4|2086.1|2088.4|2088.1|2088.8|2088.5|2086.4|2086.1|80
1612193410000|2021-02-01 15:30:10|2088.5|2088.2|2089.7|2089.4|2089.7|2089.4|2088.5|2088.2|55
1612193420000|2021-02-01 15:30:20|2089.5|2089.2|2090.2|2089.9|2090.2|2089.9|2089.3|2089|25
1612193430000|2021-02-01 15:30:30|2089.8|2089.5|2090.1|2089.8|2090.2|2089.9|2089.5|2089.2|15
1612193440000|2021-02-01 15:30:40|2090.5|2090.2|2089.8|2089.5|2090.5|2090.2|2089.8|2089.5|26
1612193450000|2021-02-01 15:30:50|2089.7|2089.4|2089.8|2089.5|2090.3|2090|2089.7|2089.4|24
1612193460000|2021-02-01 15:31:00|2089.9|2089.6|2090.4|2090.1|2090.6|2090.3|2089.7|2089.4|20
1612193470000|2021-02-01 15:31:10|2090.6|2090.3|2090.3|2090|2090.9|2090.6|2090.2|2089.9|28
1612193480000|2021-02-01 15:31:20|2090.6|2090.3|2089.9|2089.6|2090.9|2090.6|2089.9|2089.6|18
1612193490000|2021-02-01 15:31:30|2089.7|2089.4|2090.7|2090.4|2090.8|2090.5|2089.7|2089.4|19
1612193500000|2021-02-01 15:31:40|2091|2090.7|2090.8|2090.5|2091.2|2090.9|2090.7|2090.4|46
1612193510000|2021-02-01 15:31:50|2090.7|2090.4|2091.3|2091|2091.3|2091|2090.7|2090.4|41
1612193520000|2021-02-01 15:32:00|2091.2|2090.9|2090.7|2090.4|2091.4|2091.1|2090.7|2090.4|76
1612193530000|2021-02-01 15:32:10|2090.6|2090.3|2089.6|2089.3|2090.6|2090.3|2089.2|2088.9|92
1612193540000|2021-02-01 15:32:20|2089.4|2089.1|2090.9|2090.6|2091|2090.7|2089.4|2089.1|20
1612193550000|2021-02-01 15:32:30|2090.7|2090.4|2090.9|2090.6|2091|2090.7|2090.6|2090.3|14
1612193560000|2021-02-01 15:32:40|2091.3|2091|2092.1|2091.8|2092.6|2092.3|2091.3|2091|82
1612193570000|2021-02-01 15:32:50|2092.3|2092|2091.9|2091.6|2092.8|2092.5|2091.9|2091.6|36
1612193580000|2021-02-01 15:33:00|2092.1|2091.8|2091.1|2090.8|2092.1|2091.8|2090.6|2090.3|117
1612193590000|2021-02-01 15:33:10|2090.9|2090.6|2090.6|2090.3|2091|2090.7|2090.1|2089.8|33
1612193600000|2021-02-01 15:33:20|2090.5|2090.2|2091|2090.7|2091|2090.7|2090.2|2089.9|44
1612193610000|2021-02-01 15:33:30|2091.1|2090.8|2091.9|2091.6|2092.1|2091.8|2091|2090.7|23
1612193620000|2021-02-01 15:33:40|2091.8|2091.5|2092.6|2092.3|2092.6|2092.3|2091.8|2091.5|67
1612193630000|2021-02-01 15:33:50|2092.4|2092.1|2093.2|2092.9|2093.2|2092.9|2092.4|2092.1|15
1612193640000|2021-02-01 15:34:00|2092.9|2092.6|2092|2091.7|2093|2092.7|2091.9|2091.6|38
1612193650000|2021-02-01 15:34:10|2092.4|2092.1|2093|2092.7|2093.1|2092.8|2092.4|2092.1|18
1612193660000|2021-02-01 15:34:20|2093.5|2093.2|2092.2|2091.9|2093.6|2093.3|2092.2|2091.9|51
1612193670000|2021-02-01 15:34:30|2092.4|2092.1|2092.1|2091.8|2092.4|2092.1|2092.1|2091.8|12
1612193680000|2021-02-01 15:34:40|2092.5|2092.2|2092.2|2091.9|2092.5|2092.2|2092|2091.7|27
1612193690000|2021-02-01 15:34:50|2092.1|2091.8|2091.7|2091.4|2092.5|2092.2|2091.6|2091.3|24
1612193700000|2021-02-01 15:35:00|2091.8|2091.5|2092.3|2092|2092.3|2092|2091.5|2091.2|52
1612193710000|2021-02-01 15:35:10|2092.1|2091.8|2092|2091.7|2092.6|2092.3|2091.7|2091.4|38
1612193720000|2021-02-01 15:35:20|2091.8|2091.5|2091.1|2090.8|2093.1|2092.8|2091.1|2090.8|42
1612193730000|2021-02-01 15:35:30|2091.2|2090.9|2089.8|2089.5|2091.4|2091.1|2089.7|2089.4|96
1612193740000|2021-02-01 15:35:40|2089.6|2089.3|2087.4|2087.1|2089.8|2089.5|2087.4|2087.1|71
1612193750000|2021-02-01 15:35:50|2087|2086.7|2086.8|2086.5|2087|2086.7|2086.3|2086|70
1612193760000|2021-02-01 15:36:00|2086.7|2086.4|2086|2085.7|2086.7|2086.4|2084.6|2084.3|88
1612193770000|2021-02-01 15:36:10|2085.9|2085.6|2086.3|2086|2087.6|2087.3|2085.9|2085.6|121
1612193780000|2021-02-01 15:36:20|2086.4|2086.1|2086.1|2085.8|2086.5|2086.2|2084.7|2084.4|94
1612193790000|2021-02-01 15:36:30|2086.3|2086|2086.2|2085.9|2086.4|2086.1|2085.3|2085|49
1612193800000|2021-02-01 15:36:40|2086.4|2086.1|2086.6|2086.3|2086.9|2086.6|2085.9|2085.6|58
1612193810000|2021-02-01 15:36:50|2086.3|2086|2085.3|2085|2086.3|2086|2084.7|2084.4|52
1612193820000|2021-02-01 15:37:00|2085.5|2085.2|2085.9|2085.6|2086.1|2085.8|2085.3|2085|79
1612193830000|2021-02-01 15:37:10|2085.5|2085.2|2085.2|2084.9|2085.8|2085.5|2084.8|2084.5|67
1612193840000|2021-02-01 15:37:20|2085.5|2085.2|2085.6|2085.3|2085.7|2085.4|2085.2|2084.9|78
1612193850000|2021-02-01 15:37:30|2085.4|2085.1|2085|2084.7|2085.6|2085.3|2085|2084.7|56
1612193860000|2021-02-01 15:37:40|2084.9|2084.6|2084.2|2083.9|2084.9|2084.6|2084|2083.7|78
1612193870000|2021-02-01 15:37:50|2084.4|2084.1|2084.9|2084.6|2085.7|2085.4|2084.4|2084.1|82
1612193880000|2021-02-01 15:38:00|2085.1|2084.8|2085.1|2084.8|2085.4|2085.1|2084.3|2084|124
1612193890000|2021-02-01 15:38:10|2085.2|2084.9|2085.6|2085.3|2085.6|2085.3|2085.2|2084.9|84
1612193900000|2021-02-01 15:38:20|2085.7|2085.4|2085.5|2085.2|2085.8|2085.5|2085.4|2085.1|65
1612193910000|2021-02-01 15:38:30|2085.3|2085|2085.3|2085|2085.7|2085.4|2084.8|2084.5|53
1612193920000|2021-02-01 15:38:40|2085.4|2085.1|2086.7|2086.4|2086.7|2086.4|2085|2084.7|144
1612193930000|2021-02-01 15:38:50|2086.5|2086.2|2085.6|2085.3|2087.1|2086.8|2085.6|2085.3|54
1612193940000|2021-02-01 15:39:00|2085.3|2085|2085.6|2085.3|2085.6|2085.3|2085.2|2084.9|57
1612193950000|2021-02-01 15:39:10|2085.7|2085.4|2084.8|2084.5|2085.7|2085.4|2084.8|2084.5|64
1612193960000|2021-02-01 15:39:20|2085|2084.7|2085.4|2085.1|2086.2|2085.9|2085|2084.7|86
1612193970000|2021-02-01 15:39:30|2085.5|2085.2|2084.9|2084.6|2085.5|2085.2|2084.7|2084.4|28
1612193980000|2021-02-01 15:39:40|2084.6|2084.3|2084.4|2084.1|2085.1|2084.8|2084.3|2084|60
1612193990000|2021-02-01 15:39:50|2084.5|2084.2|2083.2|2082.9|2084.5|2084.2|2082.9|2082.6|104
1612194000000|2021-02-01 15:40:00|2083|2082.7|2084.1|2083.8|2084.1|2083.8|2082.9|2082.6|113
1612194010000|2021-02-01 15:40:10|2084.2|2083.9|2083.3|2083|2084.2|2083.9|2083.2|2082.9|72
1612194020000|2021-02-01 15:40:20|2083.4|2083.1|2082.2|2081.9|2083.4|2083.1|2082.2|2081.9|85
1612194030000|2021-02-01 15:40:30|2082.3|2082|2081.3|2081|2082.4|2082.1|2081.3|2081|118
1612194040000|2021-02-01 15:40:40|2081.1|2080.8|2080.6|2080.3|2081.1|2080.8|2079.8|2079.5|123
1612194050000|2021-02-01 15:40:50|2080.7|2080.4|2080.5|2080.2|2080.9|2080.6|2079.8|2079.5|133
1612194060000|2021-02-01 15:41:00|2080.6|2080.3|2082.6|2082.3|2082.7|2082.4|2080.6|2080.3|174
1612194070000|2021-02-01 15:41:10|2082.7|2082.4|2082.2|2081.9|2082.7|2082.4|2081.9|2081.6|46
1612194080000|2021-02-01 15:41:20|2082.4|2082.1|2083.9|2083.6|2083.9|2083.6|2082.3|2082|49
1612194090000|2021-02-01 15:41:30|2083.6|2083.3|2083.4|2083.1|2083.8|2083.5|2083|2082.7|56
1612194100000|2021-02-01 15:41:40|2083.5|2083.2|2084.2|2083.9|2084.6|2084.3|2083.2|2082.9|37
1612194110000|2021-02-01 15:41:50|2084.1|2083.8|2084.5|2084.2|2085|2084.7|2084.1|2083.8|37
1612194120000|2021-02-01 15:42:00|2084.7|2084.4|2083|2082.7|2084.7|2084.4|2082.7|2082.4|83
1612194130000|2021-02-01 15:42:10|2082.8|2082.5|2083.3|2083|2083.5|2083.2|2082.8|2082.5|82
1612194140000|2021-02-01 15:42:20|2083.4|2083.1|2083.9|2083.6|2084.7|2084.4|2083.4|2083.1|45
1612194150000|2021-02-01 15:42:30|2083.7|2083.4|2084|2083.7|2084.3|2084|2083.7|2083.4|27
1612194160000|2021-02-01 15:42:40|2084.3|2084|2082.8|2082.5|2084.3|2084|2082.8|2082.5|45
1612194170000|2021-02-01 15:42:50|2082.6|2082.3|2083.3|2083|2083.7|2083.4|2082.4|2082.1|88
1612194180000|2021-02-01 15:43:00|2083.5|2083.2|2084.8|2084.5|2084.8|2084.5|2082.7|2082.4|49
1612194190000|2021-02-01 15:43:10|2084.6|2084.3|2085.8|2085.5|2085.9|2085.6|2084.6|2084.3|95
1612194200000|2021-02-01 15:43:20|2085.9|2085.6|2086.6|2086.3|2086.6|2086.3|2084.9|2084.6|67
1612194210000|2021-02-01 15:43:30|2086.2|2085.9|2084.9|2084.6|2086.2|2085.9|2084.9|2084.6|41
1612194220000|2021-02-01 15:43:40|2084.5|2084.2|2084|2083.7|2084.6|2084.3|2083.8|2083.5|40
1612194230000|2021-02-01 15:43:50|2083.8|2083.5|2083.1|2082.8|2084.5|2084.2|2083|2082.7|55
1612194240000|2021-02-01 15:44:00|2083.2|2082.9|2082.9|2082.6|2083.4|2083.1|2082.6|2082.3|24
1612194250000|2021-02-01 15:44:10|2082.8|2082.5|2082.1|2081.8|2082.9|2082.6|2081.6|2081.3|45
1612194260000|2021-02-01 15:44:20|2082|2081.7|2082.6|2082.3|2082.9|2082.6|2082|2081.7|42
1612194270000|2021-02-01 15:44:30|2082.9|2082.6|2083.6|2083.3|2084|2083.7|2082.9|2082.6|60
1612194280000|2021-02-01 15:44:40|2083.5|2083.2|2083|2082.7|2083.6|2083.3|2083|2082.7|23
1612194290000|2021-02-01 15:44:50|2083.1|2082.8|2083.8|2083.5|2083.8|2083.5|2083.1|2082.8|10
1612194300000|2021-02-01 15:45:00|2083.3|2083|2084.5|2084.2|2084.5|2084.2|2083.3|2083|48
1612194310000|2021-02-01 15:45:10|2084.3|2084|2084.2|2083.9|2084.3|2084|2083.5|2083.2|41
1612194320000|2021-02-01 15:45:20|2084.4|2084.1|2084.6|2084.3|2085.3|2085|2084.4|2084.1|43
1612194330000|2021-02-01 15:45:30|2084.5|2084.2|2084.9|2084.6|2085.5|2085.2|2084.5|2084.2|27
1612194340000|2021-02-01 15:45:40|2085.2|2084.9|2086.4|2086.1|2086.6|2086.3|2085.2|2084.9|61
1612194350000|2021-02-01 15:45:50|2086.5|2086.2|2086.3|2086|2086.8|2086.5|2086.2|2085.9|27
1612194360000|2021-02-01 15:46:00|2086.5|2086.2|2085.5|2085.2|2086.8|2086.5|2085.1|2084.8|30
1612194370000|2021-02-01 15:46:10|2085.8|2085.5|2086.1|2085.8|2086.3|2086|2085.8|2085.5|25
1612194380000|2021-02-01 15:46:20|2085.9|2085.6|2086.6|2086.3|2086.6|2086.3|2085.9|2085.6|14
1612194390000|2021-02-01 15:46:30|2086.7|2086.4|2086.2|2085.9|2086.7|2086.4|2086|2085.7|17
1612194400000|2021-02-01 15:46:40|2085.9|2085.6|2086.4|2086.1|2086.6|2086.3|2085.9|2085.6|60
1612194410000|2021-02-01 15:46:50|2085.9|2085.6|2086.5|2086.2|2086.8|2086.5|2085.9|2085.6|33
1612194420000|2021-02-01 15:47:00|2086.4|2086.1|2086.6|2086.3|2087|2086.7|2086.4|2086.1|26
1612194430000|2021-02-01 15:47:10|2086.5|2086.2|2086.7|2086.4|2087.4|2087.1|2086.4|2086.1|40
1612194440000|2021-02-01 15:47:20|2086.8|2086.5|2086.3|2086|2086.8|2086.5|2085.9|2085.6|23
1612194450000|2021-02-01 15:47:30|2086.6|2086.3|2086.6|2086.3|2086.8|2086.5|2086.2|2085.9|31
1612194460000|2021-02-01 15:47:40|2086.5|2086.2|2085.5|2085.2|2086.6|2086.3|2085.5|2085.2|29
1612194470000|2021-02-01 15:47:50|2085.4|2085.1|2086.2|2085.9|2086.6|2086.3|2085.4|2085.1|29
1612194480000|2021-02-01 15:48:00|2085.9|2085.6|2085.6|2085.3|2086.1|2085.8|2085.3|2085|39
1612194490000|2021-02-01 15:48:10|2085.9|2085.6|2086.5|2086.2|2086.5|2086.2|2085.7|2085.4|28
1612194500000|2021-02-01 15:48:20|2086.4|2086.1|2086|2085.7|2086.7|2086.4|2086|2085.7|32
1612194510000|2021-02-01 15:48:30|2086.1|2085.8|2086.7|2086.4|2086.8|2086.5|2086.1|2085.8|27
1612194520000|2021-02-01 15:48:40|2086.5|2086.2|2087|2086.7|2087|2086.7|2086.5|2086.2|10
1612194530000|2021-02-01 15:48:50|2086.9|2086.6|2086.3|2086|2087.1|2086.8|2086.3|2086|110
1612194540000|2021-02-01 15:49:00|2086.4|2086.1|2085.2|2084.9|2086.4|2086.1|2084.2|2083.9|91
1612194550000|2021-02-01 15:49:10|2084.7|2084.4|2085.4|2085.1|2085.6|2085.3|2084.7|2084.4|15
1612194560000|2021-02-01 15:49:20|2085|2084.7|2086.5|2086.2|2086.7|2086.4|2085|2084.7|56
1612194570000|2021-02-01 15:49:30|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2085.9|2085.6|33
1612194580000|2021-02-01 15:49:40|2086.1|2085.8|2086.8|2086.5|2087|2086.7|2086.1|2085.8|14
1612194590000|2021-02-01 15:49:50|2086.7|2086.4|2085.4|2085.1|2086.7|2086.4|2085.3|2085|60
1612194600000|2021-02-01 15:50:00|2085.5|2085.2|2086|2085.7|2086.2|2085.9|2085.2|2084.9|42
1612194610000|2021-02-01 15:50:10|2085.9|2085.6|2086.3|2086|2086.5|2086.2|2085.8|2085.5|22
1612194620000|2021-02-01 15:50:20|2086.1|2085.8|2084.5|2084.2|2086.1|2085.8|2084.5|2084.2|47
1612194630000|2021-02-01 15:50:30|2084|2083.7|2083.2|2082.9|2084|2083.7|2082.9|2082.6|75
1612194640000|2021-02-01 15:50:40|2083.1|2082.8|2083.2|2082.9|2083.5|2083.2|2082.8|2082.5|49
1612194650000|2021-02-01 15:50:50|2082.9|2082.6|2082.9|2082.6|2083.4|2083.1|2082.8|2082.5|75
1612194660000|2021-02-01 15:51:00|2083.1|2082.8|2083.8|2083.5|2083.9|2083.6|2083.1|2082.8|37
1612194670000|2021-02-01 15:51:10|2083.5|2083.2|2082.5|2082.2|2083.6|2083.3|2082|2081.7|59
1612194680000|2021-02-01 15:51:20|2082.7|2082.4|2082.6|2082.3|2082.8|2082.5|2082.1|2081.8|21
1612194690000|2021-02-01 15:51:30|2082.4|2082.1|2081.8|2081.5|2083.1|2082.8|2081.8|2081.5|29
1612194700000|2021-02-01 15:51:40|2082.2|2081.9|2081.5|2081.2|2082.4|2082.1|2081.4|2081.1|44
1612194710000|2021-02-01 15:51:50|2081.3|2081|2081.6|2081.3|2081.8|2081.5|2080.8|2080.5|117
1612194720000|2021-02-01 15:52:00|2081.7|2081.4|2081.2|2080.9|2081.7|2081.4|2080.4|2080.1|126
1612194730000|2021-02-01 15:52:10|2081|2080.7|2079.7|2079.4|2081.2|2080.9|2079.7|2079.4|183
1612194740000|2021-02-01 15:52:20|2079.6|2079.3|2080.3|2080|2080.5|2080.2|2079.1|2078.8|80
1612194750000|2021-02-01 15:52:30|2080.4|2080.1|2080.9|2080.6|2081.1|2080.8|2080.3|2080|60
1612194760000|2021-02-01 15:52:40|2080.8|2080.5|2081|2080.7|2081.8|2081.5|2080.8|2080.5|98
1612194770000|2021-02-01 15:52:50|2080.9|2080.6|2080.8|2080.5|2081.2|2080.9|2080.2|2079.9|36
1612194780000|2021-02-01 15:53:00|2080.9|2080.6|2081.4|2081.1|2081.7|2081.4|2080.7|2080.4|197
1612194790000|2021-02-01 15:53:10|2081.7|2081.4|2082.1|2081.8|2082.5|2082.2|2081.7|2081.4|86
1612194800000|2021-02-01 15:53:20|2081.8|2081.5|2081.9|2081.6|2081.9|2081.6|2081.4|2081.1|60
1612194810000|2021-02-01 15:53:30|2081.4|2081.1|2080.8|2080.5|2081.4|2081.1|2080.7|2080.4|29
1612194820000|2021-02-01 15:53:40|2080.9|2080.6|2080.7|2080.4|2080.9|2080.6|2080.1|2079.8|48
1612194830000|2021-02-01 15:53:50|2080.5|2080.2|2078.9|2078.6|2080.6|2080.3|2078.9|2078.6|57
1612194840000|2021-02-01 15:54:00|2079|2078.7|2076.9|2076.6|2079.1|2078.8|2076.9|2076.6|124
1612194850000|2021-02-01 15:54:10|2076.8|2076.5|2076.6|2076.3|2076.9|2076.6|2076.5|2076.2|44
1612194860000|2021-02-01 15:54:20|2077.1|2076.8|2077.8|2077.5|2077.9|2077.6|2076.6|2076.3|135
1612194870000|2021-02-01 15:54:30|2077.2|2076.9|2077.2|2076.9|2077.3|2077|2076.4|2076.1|84
1612194880000|2021-02-01 15:54:40|2077.1|2076.8|2076.5|2076.2|2077.1|2076.8|2075.6|2075.3|123
1612194890000|2021-02-01 15:54:50|2076.7|2076.4|2077.2|2076.9|2077.5|2077.2|2076.6|2076.3|108
1612194900000|2021-02-01 15:55:00|2077|2076.7|2078.3|2078|2078.5|2078.2|2076.7|2076.4|60
1612194910000|2021-02-01 15:55:10|2078.4|2078.1|2078.3|2078|2078.5|2078.2|2077.3|2077|46
1612194920000|2021-02-01 15:55:20|2078.2|2077.9|2077.5|2077.2|2078.4|2078.1|2077.3|2077|48
1612194930000|2021-02-01 15:55:30|2077.2|2076.9|2076.5|2076.2|2077.2|2076.9|2076.1|2075.8|34
1612194940000|2021-02-01 15:55:40|2076.3|2076|2075.4|2075.1|2076.7|2076.4|2075.3|2075|16
1612194950000|2021-02-01 15:55:50|2075.1|2074.8|2075.2|2074.9|2075.3|2075|2074.4|2074.1|91
1612194960000|2021-02-01 15:56:00|2074.3|2074|2075.9|2075.6|2075.9|2075.6|2074.1|2073.8|82
1612194970000|2021-02-01 15:56:10|2075.2|2074.9|2075.6|2075.3|2076.1|2075.8|2075.2|2074.9|52
1612194980000|2021-02-01 15:56:20|2075.8|2075.5|2076.5|2076.2|2076.5|2076.2|2075.4|2075.1|68
1612194990000|2021-02-01 15:56:30|2076.8|2076.5|2077.4|2077.1|2077.4|2077.1|2076.8|2076.5|48
1612195000000|2021-02-01 15:56:40|2077.1|2076.8|2077|2076.7|2077.2|2076.9|2076.8|2076.5|64
1612195010000|2021-02-01 15:56:50|2076.8|2076.5|2076.2|2075.9|2077|2076.7|2075.8|2075.5|49
1612195020000|2021-02-01 15:57:00|2076.4|2076.1|2076.3|2076|2076.4|2076.1|2075.5|2075.2|77
1612195030000|2021-02-01 15:57:10|2076.8|2076.5|2077.5|2077.2|2077.8|2077.5|2076.8|2076.5|115
1612195040000|2021-02-01 15:57:20|2077.4|2077.1|2076.9|2076.6|2077.4|2077.1|2076.6|2076.3|25
1612195050000|2021-02-01 15:57:30|2076.7|2076.4|2077.5|2077.2|2077.5|2077.2|2076.6|2076.3|15
1612195060000|2021-02-01 15:57:40|2077.3|2077|2078.4|2078.1|2079.1|2078.8|2077.3|2077|51
1612195070000|2021-02-01 15:57:50|2079|2078.7|2078.7|2078.4|2079|2078.7|2078.4|2078.1|16
1612195080000|2021-02-01 15:58:00|2078.6|2078.3|2078.6|2078.3|2078.9|2078.6|2078.5|2078.2|26
1612195090000|2021-02-01 15:58:10|2078.4|2078.1|2079.1|2078.8|2079.1|2078.8|2078|2077.7|29
1612195100000|2021-02-01 15:58:20|2079.4|2079.1|2079.4|2079.1|2080.1|2079.8|2079.3|2079|68
1612195110000|2021-02-01 15:58:30|2079.5|2079.2|2078.1|2077.8|2079.6|2079.3|2077.9|2077.6|71
1612195120000|2021-02-01 15:58:40|2077.9|2077.6|2078.2|2077.9|2078.2|2077.9|2076.9|2076.6|171
1612195130000|2021-02-01 15:58:50|2078.3|2078|2080|2079.7|2080|2079.7|2078.3|2078|104
1612195140000|2021-02-01 15:59:00|2080.1|2079.8|2080|2079.7|2080.3|2080|2079.2|2078.9|161
1612195150000|2021-02-01 15:59:10|2080.1|2079.8|2080.3|2080|2080.4|2080.1|2079.8|2079.5|64
1612195160000|2021-02-01 15:59:20|2080.4|2080.1|2079.6|2079.3|2080.4|2080.1|2079.6|2079.3|26
1612195170000|2021-02-01 15:59:30|2080|2079.7|2079.5|2079.2|2080|2079.7|2079.5|2079.2|10
1612195180000|2021-02-01 15:59:40|2079.8|2079.5|2079.9|2079.6|2080.3|2080|2079.5|2079.2|25
1612195190000|2021-02-01 15:59:50|2080.5|2080.2|2080.8|2080.5|2081.5|2081.2|2080.5|2080.2|59
1612195200000|2021-02-01 16:00:00|2080.6|2080.3|2079.6|2079.3|2080.6|2080.3|2079.2|2078.9|187
1612195210000|2021-02-01 16:00:10|2079.8|2079.5|2080|2079.7|2080.8|2080.5|2079.8|2079.5|61
1612195220000|2021-02-01 16:00:20|2079.9|2079.6|2079.9|2079.6|2080.5|2080.2|2079.9|2079.6|41
1612195230000|2021-02-01 16:00:30|2079.8|2079.5|2078.6|2078.3|2079.8|2079.5|2078.4|2078.1|74
1612195240000|2021-02-01 16:00:40|2078.3|2078|2078.7|2078.4|2078.8|2078.5|2077.8|2077.5|14
1612195250000|2021-02-01 16:00:50|2078.5|2078.2|2076.7|2076.4|2078.5|2078.2|2076.2|2075.9|74
1612195260000|2021-02-01 16:01:00|2076.3|2076|2074.7|2074.4|2076.3|2076|2074.7|2074.4|78
1612195270000|2021-02-01 16:01:10|2074.8|2074.5|2074.1|2073.8|2074.8|2074.5|2073.9|2073.6|95
1612195280000|2021-02-01 16:01:20|2074.2|2073.9|2074.9|2074.6|2075.3|2075|2073.9|2073.6|73
1612195290000|2021-02-01 16:01:30|2075.2|2074.9|2074.5|2074.2|2075.2|2074.9|2074.4|2074.1|20
1612195300000|2021-02-01 16:01:40|2074.7|2074.4|2075|2074.7|2075.6|2075.3|2074.6|2074.3|45
1612195310000|2021-02-01 16:01:50|2075.4|2075.1|2077.5|2077.2|2077.7|2077.4|2075.3|2075|97
1612195320000|2021-02-01 16:02:00|2077.3|2077|2077.2|2076.9|2077.8|2077.5|2077.1|2076.8|37
1612195330000|2021-02-01 16:02:10|2077.3|2077|2077.5|2077.2|2077.7|2077.4|2076.8|2076.5|15
1612195340000|2021-02-01 16:02:20|2077.8|2077.5|2077.6|2077.3|2077.8|2077.5|2077.2|2076.9|42
1612195350000|2021-02-01 16:02:30|2077.9|2077.6|2078.2|2077.9|2078.2|2077.9|2077.7|2077.4|24
1612195360000|2021-02-01 16:02:40|2077.9|2077.6|2078.5|2078.2|2078.6|2078.3|2077.9|2077.6|12
1612195370000|2021-02-01 16:02:50|2078.6|2078.3|2077.6|2077.3|2078.6|2078.3|2077.6|2077.3|18
1612195380000|2021-02-01 16:03:00|2077.5|2077.2|2076.7|2076.4|2077.5|2077.2|2076.3|2076|53
1612195390000|2021-02-01 16:03:10|2076.4|2076.1|2076.2|2075.9|2076.4|2076.1|2076|2075.7|16
1612195400000|2021-02-01 16:03:20|2076|2075.7|2076.5|2076.2|2076.8|2076.5|2075.6|2075.3|59
1612195410000|2021-02-01 16:03:30|2076.4|2076.1|2076.8|2076.5|2077.6|2077.3|2076.4|2076.1|32
1612195420000|2021-02-01 16:03:40|2076.9|2076.6|2076.8|2076.5|2077.3|2077|2076.8|2076.5|25
1612195430000|2021-02-01 16:03:50|2077.4|2077.1|2077.5|2077.2|2077.6|2077.3|2077.4|2077.1|9
1612195440000|2021-02-01 16:04:00|2077.4|2077.1|2078.4|2078.1|2078.4|2078.1|2077.4|2077.1|19
1612195450000|2021-02-01 16:04:10|2078.8|2078.5|2078.3|2078|2079.1|2078.8|2078.1|2077.8|44
1612195460000|2021-02-01 16:04:20|2078.4|2078.1|2079.1|2078.8|2079.6|2079.3|2078.4|2078.1|56
1612195470000|2021-02-01 16:04:30|2079|2078.7|2079|2078.7|2079.4|2079.1|2078.8|2078.5|62
1612195480000|2021-02-01 16:04:40|2079.1|2078.8|2078.3|2078|2079.1|2078.8|2078.1|2077.8|51
1612195490000|2021-02-01 16:04:50|2078.2|2077.9|2078.3|2078|2078.3|2078|2077.9|2077.6|33
1612195500000|2021-02-01 16:05:00|2078.6|2078.3|2080.1|2079.8|2080.5|2080.2|2078.6|2078.3|52
1612195510000|2021-02-01 16:05:10|2079.9|2079.6|2079.6|2079.3|2080.2|2079.9|2079.1|2078.8|37
1612195520000|2021-02-01 16:05:20|2079.8|2079.5|2079.3|2079|2080.3|2080|2079|2078.7|42
1612195530000|2021-02-01 16:05:30|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079|2078.7|11
1612195540000|2021-02-01 16:05:40|2079.2|2078.9|2080|2079.7|2080|2079.7|2079.2|2078.9|8
1612195550000|2021-02-01 16:05:50|2080.2|2079.9|2080.6|2080.3|2080.8|2080.5|2080.2|2079.9|22
1612195560000|2021-02-01 16:06:00|2080.8|2080.5|2079.6|2079.3|2081|2080.7|2079.6|2079.3|38
1612195570000|2021-02-01 16:06:10|2079.4|2079.1|2080|2079.7|2080|2079.7|2079.2|2078.9|79
1612195580000|2021-02-01 16:06:20|2080.2|2079.9|2080.5|2080.2|2080.6|2080.3|2080|2079.7|39
1612195590000|2021-02-01 16:06:30|2080.4|2080.1|2081.2|2080.9|2081.3|2081|2080.1|2079.8|24
1612195600000|2021-02-01 16:06:40|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2080.7|2080.4|27
1612195610000|2021-02-01 16:06:50|2081.7|2081.4|2082.5|2082.2|2083.3|2083|2081.7|2081.4|57
1612195620000|2021-02-01 16:07:00|2082.7|2082.4|2082|2081.7|2082.7|2082.4|2082|2081.7|20
1612195630000|2021-02-01 16:07:10|2082.5|2082.2|2082.1|2081.8|2083|2082.7|2082.1|2081.8|65
1612195640000|2021-02-01 16:07:20|2081.9|2081.6|2081.1|2080.8|2082|2081.7|2080.7|2080.4|101
1612195650000|2021-02-01 16:07:30|2081.3|2081|2081.9|2081.6|2081.9|2081.6|2081.2|2080.9|22
1612195660000|2021-02-01 16:07:40|2082.2|2081.9|2082|2081.7|2082.6|2082.3|2081.5|2081.2|41
1612195670000|2021-02-01 16:07:50|2082.3|2082|2081.9|2081.6|2082.4|2082.1|2081.9|2081.6|18
1612195680000|2021-02-01 16:08:00|2081.8|2081.5|2082.6|2082.3|2082.8|2082.5|2081.8|2081.5|70
1612195690000|2021-02-01 16:08:10|2082.7|2082.4|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|14
1612195700000|2021-02-01 16:08:20|2082.6|2082.3|2082.7|2082.4|2082.8|2082.5|2082.5|2082.2|17
1612195710000|2021-02-01 16:08:30|2082.5|2082.2|2083.6|2083.3|2083.8|2083.5|2082.3|2082|59
1612195720000|2021-02-01 16:08:40|2083.9|2083.6|2083.3|2083|2083.9|2083.6|2083.3|2083|37
1612195730000|2021-02-01 16:08:50|2083.5|2083.2|2083.1|2082.8|2083.5|2083.2|2082.5|2082.2|30
1612195740000|2021-02-01 16:09:00|2083.2|2082.9|2081.3|2081|2083.2|2082.9|2081.3|2081|32
1612195750000|2021-02-01 16:09:10|2081.5|2081.2|2082.2|2081.9|2082.4|2082.1|2081.5|2081.2|24
1612195760000|2021-02-01 16:09:20|2082.6|2082.3|2081.5|2081.2|2082.6|2082.3|2081.5|2081.2|21
1612195770000|2021-02-01 16:09:30|2081.4|2081.1|2081.5|2081.2|2081.6|2081.3|2081|2080.7|34
1612195780000|2021-02-01 16:09:40|2081.7|2081.4|2081.4|2081.1|2081.9|2081.6|2081.4|2081.1|32
1612195790000|2021-02-01 16:09:50|2081.1|2080.8|2081.2|2080.9|2081.4|2081.1|2081.1|2080.8|33
1612195800000|2021-02-01 16:10:00|2081.1|2080.8|2081.1|2080.8|2081.3|2081|2080.7|2080.4|73
1612195810000|2021-02-01 16:10:10|2081|2080.7|2080.8|2080.5|2081.1|2080.8|2080.7|2080.4|33
1612195820000|2021-02-01 16:10:20|2080.9|2080.6|2080.8|2080.5|2081.3|2081|2080.7|2080.4|84
1612195830000|2021-02-01 16:10:30|2080.9|2080.6|2081|2080.7|2081.1|2080.8|2080.7|2080.4|28
1612195840000|2021-02-01 16:10:40|2081.2|2080.9|2082.2|2081.9|2082.2|2081.9|2081.2|2080.9|29
1612195850000|2021-02-01 16:10:50|2081.8|2081.5|2081.2|2080.9|2082|2081.7|2081.2|2080.9|18
1612195860000|2021-02-01 16:11:00|2081.4|2081.1|2080.2|2079.9|2081.4|2081.1|2079.8|2079.5|42
1612195870000|2021-02-01 16:11:10|2079.7|2079.4|2077.9|2077.6|2079.7|2079.4|2077.9|2077.6|77
1612195880000|2021-02-01 16:11:20|2078.1|2077.8|2080.1|2079.8|2080.5|2080.2|2078.1|2077.8|73
1612195890000|2021-02-01 16:11:30|2080.3|2080|2080.7|2080.4|2080.9|2080.6|2080.2|2079.9|39
1612195900000|2021-02-01 16:11:40|2081.1|2080.8|2081.5|2081.2|2082|2081.7|2081|2080.7|127
1612195910000|2021-02-01 16:11:50|2081.2|2080.9|2081|2080.7|2081.2|2080.9|2080.5|2080.2|69
1612195920000|2021-02-01 16:12:00|2080.6|2080.3|2081.6|2081.3|2081.7|2081.4|2080.4|2080.1|86
1612195930000|2021-02-01 16:12:10|2081.3|2081|2080.9|2080.6|2081.3|2081|2080.8|2080.5|27
1612195940000|2021-02-01 16:12:20|2081|2080.7|2081.2|2080.9|2081.5|2081.2|2081|2080.7|42
1612195950000|2021-02-01 16:12:30|2081.7|2081.4|2082.2|2081.9|2082.3|2082|2081.6|2081.3|68
1612195960000|2021-02-01 16:12:40|2082.4|2082.1|2082|2081.7|2082.8|2082.5|2082|2081.7|45
1612195970000|2021-02-01 16:12:50|2082.2|2081.9|2082.5|2082.2|2082.6|2082.3|2082|2081.7|37
1612195980000|2021-02-01 16:13:00|2082.3|2082|2082.3|2082|2082.5|2082.2|2081.7|2081.4|39
1612195990000|2021-02-01 16:13:10|2082.4|2082.1|2082.5|2082.2|2082.9|2082.6|2082.4|2082.1|41
1612196000000|2021-02-01 16:13:20|2082.7|2082.4|2083.6|2083.3|2083.8|2083.5|2082.7|2082.4|51
1612196010000|2021-02-01 16:13:30|2083.8|2083.5|2084|2083.7|2084.1|2083.8|2083.6|2083.3|37
1612196020000|2021-02-01 16:13:40|2084.1|2083.8|2084|2083.7|2084.4|2084.1|2084|2083.7|55
1612196030000|2021-02-01 16:13:50|2083.9|2083.6|2083.6|2083.3|2084.2|2083.9|2083.4|2083.1|99
1612196040000|2021-02-01 16:14:00|2083.7|2083.4|2084.6|2084.3|2084.8|2084.5|2083.5|2083.2|68
1612196050000|2021-02-01 16:14:10|2084.7|2084.4|2084.5|2084.2|2085.5|2085.2|2084.5|2084.2|76
1612196060000|2021-02-01 16:14:20|2084.4|2084.1|2084.8|2084.5|2085.1|2084.8|2084.3|2084|38
1612196070000|2021-02-01 16:14:30|2084.4|2084.1|2085.3|2085|2085.3|2085|2084.3|2084|40
1612196080000|2021-02-01 16:14:40|2085.5|2085.2|2085.1|2084.8|2085.5|2085.2|2084.8|2084.5|29
1612196090000|2021-02-01 16:14:50|2085|2084.7|2084.4|2084.1|2085|2084.7|2084.1|2083.8|44
1612196100000|2021-02-01 16:15:00|2084.6|2084.3|2085.4|2085.1|2085.9|2085.6|2084.6|2084.3|158
1612196110000|2021-02-01 16:15:10|2085.2|2084.9|2083.8|2083.5|2085.4|2085.1|2083.5|2083.2|50
1612196120000|2021-02-01 16:15:20|2083.7|2083.4|2085.6|2085.3|2085.6|2085.3|2083.5|2083.2|49
1612196130000|2021-02-01 16:15:30|2085.7|2085.4|2087|2086.7|2087|2086.7|2085.7|2085.4|77
1612196140000|2021-02-01 16:15:40|2087.1|2086.8|2087.3|2087|2087.6|2087.3|2086.3|2086|311
1612196150000|2021-02-01 16:15:50|2087.4|2087.1|2087.3|2087|2087.6|2087.3|2087.2|2086.9|186
1612196160000|2021-02-01 16:16:00|2087.2|2086.9|2086.7|2086.4|2087.2|2086.9|2085.9|2085.6|318
1612196170000|2021-02-01 16:16:10|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2085.8|2085.5|183
1612196180000|2021-02-01 16:16:20|2086.3|2086|2087.8|2087.5|2087.8|2087.5|2086.3|2086|191
1612196190000|2021-02-01 16:16:30|2087.6|2087.3|2087.4|2087.1|2087.8|2087.5|2087.1|2086.8|83
1612196200000|2021-02-01 16:16:40|2087.6|2087.3|2088.7|2088.4|2088.8|2088.5|2087.5|2087.2|69
1612196210000|2021-02-01 16:16:50|2088.8|2088.5|2089|2088.7|2089.2|2088.9|2088.5|2088.2|55
1612196220000|2021-02-01 16:17:00|2088.8|2088.5|2089.1|2088.8|2089.3|2089|2088.5|2088.2|52
1612196230000|2021-02-01 16:17:10|2089.3|2089|2089.6|2089.3|2089.6|2089.3|2089.2|2088.9|61
1612196240000|2021-02-01 16:17:20|2089.5|2089.2|2089.2|2088.9|2090|2089.7|2089.2|2088.9|71
1612196250000|2021-02-01 16:17:30|2089.4|2089.1|2091|2090.7|2091.1|2090.8|2089.4|2089.1|61
1612196260000|2021-02-01 16:17:40|2091.2|2090.9|2091.6|2091.3|2091.9|2091.6|2091.2|2090.9|75
1612196270000|2021-02-01 16:17:50|2091.5|2091.2|2091.1|2090.8|2091.8|2091.5|2091.1|2090.8|38
1612196280000|2021-02-01 16:18:00|2091.3|2091|2091.7|2091.4|2091.7|2091.4|2091|2090.7|60
1612196290000|2021-02-01 16:18:10|2091.4|2091.1|2091.4|2091.1|2091.8|2091.5|2091.4|2091.1|200
1612196300000|2021-02-01 16:18:20|2091.3|2091|2091.4|2091.1|2091.4|2091.1|2091|2090.7|198
1612196310000|2021-02-01 16:18:30|2091.3|2091|2092|2091.7|2092|2091.7|2091.3|2091|42
1612196320000|2021-02-01 16:18:40|2092.3|2092|2092.1|2091.8|2092.7|2092.4|2091.9|2091.6|68
1612196330000|2021-02-01 16:18:50|2092.3|2092|2092.2|2091.9|2092.5|2092.2|2091.9|2091.6|149
1612196340000|2021-02-01 16:19:00|2092.1|2091.8|2091.9|2091.6|2092.2|2091.9|2091.4|2091.1|212
1612196350000|2021-02-01 16:19:10|2091.8|2091.5|2091.6|2091.3|2092.1|2091.8|2091.4|2091.1|187
1612196360000|2021-02-01 16:19:20|2091.5|2091.2|2091.8|2091.5|2092.5|2092.2|2091.5|2091.2|314
1612196370000|2021-02-01 16:19:30|2091.7|2091.4|2091.5|2091.2|2091.7|2091.4|2091|2090.7|384
1612196380000|2021-02-01 16:19:40|2091.6|2091.3|2092|2091.7|2092|2091.7|2091.6|2091.3|133
1612196390000|2021-02-01 16:19:50|2091.7|2091.4|2092.4|2092.1|2092.6|2092.3|2091.7|2091.4|235
1612196400000|2021-02-01 16:20:00|2092.6|2092.3|2091.3|2091|2093.1|2092.8|2091.3|2091|130
1612196410000|2021-02-01 16:20:10|2091.1|2090.8|2090.2|2089.9|2091.3|2091|2090.2|2089.9|75
1612196420000|2021-02-01 16:20:20|2090.5|2090.2|2091.1|2090.8|2091.1|2090.8|2090.5|2090.2|22
1612196430000|2021-02-01 16:20:30|2091.2|2090.9|2091.9|2091.6|2091.9|2091.6|2091.1|2090.8|23
1612196440000|2021-02-01 16:20:40|2092.1|2091.8|2091.4|2091.1|2092.1|2091.8|2091.3|2091|29
1612196450000|2021-02-01 16:20:50|2091.3|2091|2091.1|2090.8|2091.3|2091|2090.8|2090.5|22
1612196460000|2021-02-01 16:21:00|2091.2|2090.9|2091.6|2091.3|2091.8|2091.5|2091.2|2090.9|26
1612196470000|2021-02-01 16:21:10|2091.8|2091.5|2091.9|2091.6|2092.2|2091.9|2091.7|2091.4|24
1612196480000|2021-02-01 16:21:20|2092|2091.7|2091.7|2091.4|2092|2091.7|2091.5|2091.2|10
1612196490000|2021-02-01 16:21:30|2092|2091.7|2092.3|2092|2092.6|2092.3|2092|2091.7|28
1612196500000|2021-02-01 16:21:40|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.4|2092.1|13
1612196510000|2021-02-01 16:21:50|2092.8|2092.5|2093|2092.7|2093.4|2093.1|2092.8|2092.5|44
1612196520000|2021-02-01 16:22:00|2092.8|2092.5|2091.6|2091.3|2092.8|2092.5|2091.5|2091.2|39
1612196530000|2021-02-01 16:22:10|2091.5|2091.2|2091.1|2090.8|2091.5|2091.2|2090.9|2090.6|18
1612196540000|2021-02-01 16:22:20|2091.3|2091|2091.8|2091.5|2091.9|2091.6|2091.3|2091|22
1612196550000|2021-02-01 16:22:30|2092.1|2091.8|2092.7|2092.4|2092.7|2092.4|2092.1|2091.8|30
1612196560000|2021-02-01 16:22:40|2092.5|2092.2|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|10
1612196570000|2021-02-01 16:22:50|2092.9|2092.6|2092.5|2092.2|2093|2092.7|2092.5|2092.2|10
1612196580000|2021-02-01 16:23:00|2092.6|2092.3|2091.8|2091.5|2092.6|2092.3|2091.7|2091.4|23
1612196590000|2021-02-01 16:23:10|2091.7|2091.4|2092.2|2091.9|2092.3|2092|2091.7|2091.4|18
1612196600000|2021-02-01 16:23:20|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.4|2092.1|13
1612196610000|2021-02-01 16:23:30|2093.1|2092.8|2093.4|2093.1|2093.4|2093.1|2093.1|2092.8|26
1612196620000|2021-02-01 16:23:40|2093.6|2093.3|2093.6|2093.3|2093.9|2093.6|2093.4|2093.1|17
1612196630000|2021-02-01 16:23:50|2093.8|2093.5|2093.4|2093.1|2093.8|2093.5|2093.4|2093.1|32
1612196640000|2021-02-01 16:24:00|2093.6|2093.3|2094.1|2093.8|2094.1|2093.8|2093.3|2093|24
1612196650000|2021-02-01 16:24:10|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2093.6|2093.3|17
1612196660000|2021-02-01 16:24:20|2094.1|2093.8|2094.5|2094.2|2094.5|2094.2|2093.9|2093.6|14
1612196670000|2021-02-01 16:24:30|2094.4|2094.1|2094.8|2094.5|2095|2094.7|2094.4|2094.1|43
1612196680000|2021-02-01 16:24:40|2094.9|2094.6|2094.7|2094.4|2094.9|2094.6|2094.7|2094.4|13
1612196690000|2021-02-01 16:24:50|2094.6|2094.3|2095.1|2094.8|2095.1|2094.8|2094.2|2093.9|38
1612196700000|2021-02-01 16:25:00|2095|2094.7|2095.5|2095.2|2095.6|2095.3|2095|2094.7|25
1612196710000|2021-02-01 16:25:10|2095.7|2095.4|2095.8|2095.5|2096.1|2095.8|2095.5|2095.2|39
1612196720000|2021-02-01 16:25:20|2095.7|2095.4|2095.9|2095.6|2095.9|2095.6|2095.4|2095.1|24
1612196730000|2021-02-01 16:25:30|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2095.7|2095.4|55
1612196740000|2021-02-01 16:25:40|2095.9|2095.6|2094.7|2094.4|2095.9|2095.6|2094.4|2094.1|50
1612196750000|2021-02-01 16:25:50|2094.5|2094.2|2095.2|2094.9|2095.3|2095|2094.5|2094.2|25
1612196760000|2021-02-01 16:26:00|2094.8|2094.5|2095.1|2094.8|2095.1|2094.8|2094.7|2094.4|15
1612196770000|2021-02-01 16:26:10|2095.4|2095.1|2095.7|2095.4|2095.8|2095.5|2095.4|2095.1|17
1612196780000|2021-02-01 16:26:20|2095.6|2095.3|2096|2095.7|2096|2095.7|2095.6|2095.3|11
1612196790000|2021-02-01 16:26:30|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|17
1612196800000|2021-02-01 16:26:40|2095.8|2095.5|2096|2095.7|2096.2|2095.9|2095.5|2095.2|56
1612196810000|2021-02-01 16:26:50|2096.2|2095.9|2096|2095.7|2096.3|2096|2096|2095.7|22
1612196820000|2021-02-01 16:27:00|2096.1|2095.8|2096.6|2096.3|2096.8|2096.5|2096.1|2095.8|130
1612196830000|2021-02-01 16:27:10|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.1|2095.8|17
1612196840000|2021-02-01 16:27:20|2096.2|2095.9|2096.3|2096|2096.3|2096|2095.7|2095.4|29
1612196850000|2021-02-01 16:27:30|2096|2095.7|2095.6|2095.3|2096|2095.7|2095.6|2095.3|14
1612196860000|2021-02-01 16:27:40|2095.4|2095.1|2095.5|2095.2|2095.7|2095.4|2095.3|2095|31
1612196870000|2021-02-01 16:27:50|2095.4|2095.1|2095.8|2095.5|2095.8|2095.5|2095.2|2094.9|22
1612196880000|2021-02-01 16:28:00|2095.9|2095.6|2095.6|2095.3|2096|2095.7|2095.5|2095.2|47
1612196890000|2021-02-01 16:28:10|2095.3|2095|2095.1|2094.8|2095.3|2095|2094.7|2094.4|54
1612196900000|2021-02-01 16:28:20|2095.2|2094.9|2095.3|2095|2095.5|2095.2|2095.1|2094.8|29
1612196910000|2021-02-01 16:28:30|2095.7|2095.4|2096.4|2096.1|2096.4|2096.1|2095.5|2095.2|15
1612196920000|2021-02-01 16:28:40|2096.6|2096.3|2096.7|2096.4|2096.9|2096.6|2096.5|2096.2|17
1612196930000|2021-02-01 16:28:50|2096.8|2096.5|2097.6|2097.3|2097.6|2097.3|2096.8|2096.5|51
1612196940000|2021-02-01 16:29:00|2097.5|2097.2|2096.5|2096.2|2097.5|2097.2|2096.2|2095.9|83
1612196950000|2021-02-01 16:29:10|2096.1|2095.8|2095|2094.7|2096.1|2095.8|2094.9|2094.6|40
1612196960000|2021-02-01 16:29:20|2095.1|2094.8|2095.5|2095.2|2095.6|2095.3|2094.9|2094.6|134
1612196970000|2021-02-01 16:29:30|2095.4|2095.1|2095.8|2095.5|2096.1|2095.8|2095.4|2095.1|39
1612196980000|2021-02-01 16:29:40|2095.7|2095.4|2095.7|2095.4|2095.9|2095.6|2095.4|2095.1|11
1612196990000|2021-02-01 16:29:50|2096|2095.7|2095.7|2095.4|2096.1|2095.8|2095.6|2095.3|49
1612197000000|2021-02-01 16:30:00|2095.8|2095.5|2095.5|2095.2|2096.3|2096|2095.5|2095.2|66
1612197010000|2021-02-01 16:30:10|2095.6|2095.3|2096.9|2096.6|2097.1|2096.8|2095.6|2095.3|48
1612197020000|2021-02-01 16:30:20|2096.8|2096.5|2096.6|2096.3|2096.8|2096.5|2096.3|2096|22
1612197030000|2021-02-01 16:30:30|2096.7|2096.4|2096.5|2096.2|2096.8|2096.5|2096.3|2096|18
1612197040000|2021-02-01 16:30:40|2096.3|2096|2096.2|2095.9|2096.3|2096|2095.8|2095.5|11
1612197050000|2021-02-01 16:30:50|2096|2095.7|2096.1|2095.8|2096.2|2095.9|2095.9|2095.6|21
1612197060000|2021-02-01 16:31:00|2096.3|2096|2095.9|2095.6|2096.4|2096.1|2095.5|2095.2|44
1612197070000|2021-02-01 16:31:10|2095.8|2095.5|2095.5|2095.2|2095.9|2095.6|2095.5|2095.2|11
1612197080000|2021-02-01 16:31:20|2095.1|2094.8|2094.7|2094.4|2095.1|2094.8|2094.5|2094.2|18
1612197090000|2021-02-01 16:31:30|2094.8|2094.5|2094.4|2094.1|2094.8|2094.5|2093.5|2093.2|64
1612197100000|2021-02-01 16:31:40|2094.2|2093.9|2093.9|2093.6|2094.2|2093.9|2093.9|2093.6|22
1612197110000|2021-02-01 16:31:50|2093.8|2093.5|2093.7|2093.4|2093.9|2093.6|2093.5|2093.2|51
1612197120000|2021-02-01 16:32:00|2093.5|2093.2|2093.9|2093.6|2093.9|2093.6|2093.5|2093.2|37
1612197130000|2021-02-01 16:32:10|2093.6|2093.3|2093.1|2092.8|2093.6|2093.3|2093.1|2092.8|13
1612197140000|2021-02-01 16:32:20|2093.3|2093|2093.6|2093.3|2093.6|2093.3|2093.1|2092.8|10
1612197150000|2021-02-01 16:32:30|2093.3|2093|2092.8|2092.5|2093.5|2093.2|2092.8|2092.5|62
1612197160000|2021-02-01 16:32:40|2092.6|2092.3|2092.3|2092|2092.8|2092.5|2092.3|2092|61
1612197170000|2021-02-01 16:32:50|2092.2|2091.9|2090.8|2090.5|2092.3|2092|2090.7|2090.4|56
1612197180000|2021-02-01 16:33:00|2091|2090.7|2091.2|2090.9|2091.2|2090.9|2090.7|2090.4|129
1612197190000|2021-02-01 16:33:10|2091.1|2090.8|2091.3|2091|2091.7|2091.4|2091.1|2090.8|29
1612197200000|2021-02-01 16:33:20|2091.4|2091.1|2092.3|2092|2092.3|2092|2091.4|2091.1|69
1612197210000|2021-02-01 16:33:30|2092.2|2091.9|2091.9|2091.6|2092.2|2091.9|2091.9|2091.6|33
1612197220000|2021-02-01 16:33:40|2092.1|2091.8|2092.4|2092.1|2092.6|2092.3|2092.1|2091.8|84
1612197230000|2021-02-01 16:33:50|2092.3|2092|2092|2091.7|2092.3|2092|2091.7|2091.4|31
1612197240000|2021-02-01 16:34:00|2092.7|2092.4|2092.6|2092.3|2093|2092.7|2092.1|2091.8|67
1612197250000|2021-02-01 16:34:10|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.4|2092.1|16
1612197260000|2021-02-01 16:34:20|2092.8|2092.5|2093.4|2093.1|2093.4|2093.1|2092.5|2092.2|14
1612197270000|2021-02-01 16:34:30|2093|2092.7|2092.2|2091.9|2093|2092.7|2092.2|2091.9|11
1612197280000|2021-02-01 16:34:40|2091.9|2091.6|2091.5|2091.2|2092.3|2092|2091.5|2091.2|24
1612197290000|2021-02-01 16:34:50|2091.3|2091|2091.5|2091.2|2092|2091.7|2091|2090.7|28
1612197300000|2021-02-01 16:35:00|2091.4|2091.1|2092.4|2092.1|2092.4|2092.1|2091.3|2091|48
1612197310000|2021-02-01 16:35:10|2092.3|2092|2092|2091.7|2092.4|2092.1|2091.9|2091.6|45
1612197320000|2021-02-01 16:35:20|2092.3|2092|2092.9|2092.6|2093.3|2093|2092.3|2092|77
1612197330000|2021-02-01 16:35:30|2092.7|2092.4|2093.2|2092.9|2093.2|2092.9|2092.5|2092.2|25
1612197340000|2021-02-01 16:35:40|2093.1|2092.8|2092.6|2092.3|2093.2|2092.9|2092.6|2092.3|47
1612197350000|2021-02-01 16:35:50|2092.5|2092.2|2092|2091.7|2092.5|2092.2|2092|2091.7|17
1612197360000|2021-02-01 16:36:00|2091.9|2091.6|2092.1|2091.8|2092.1|2091.8|2091.9|2091.6|12
1612197370000|2021-02-01 16:36:10|2091.9|2091.6|2090.9|2090.6|2092.2|2091.9|2090.9|2090.6|27
1612197380000|2021-02-01 16:36:20|2091.2|2090.9|2091|2090.7|2091.2|2090.9|2090.9|2090.6|37
1612197390000|2021-02-01 16:36:30|2091.1|2090.8|2091.1|2090.8|2091.6|2091.3|2091.1|2090.8|60
1612197400000|2021-02-01 16:36:40|2091.2|2090.9|2090.9|2090.6|2091.2|2090.9|2090.4|2090.1|34
1612197410000|2021-02-01 16:36:50|2091.4|2091.1|2091.7|2091.4|2091.7|2091.4|2091.4|2091.1|2
1612197420000|2021-02-01 16:37:00|2092.6|2092.3|2093.3|2093|2093.3|2093|2092.4|2092.1|45
1612197430000|2021-02-01 16:37:10|2093.2|2092.9|2093|2092.7|2093.6|2093.3|2093|2092.7|24
1612197440000|2021-02-01 16:37:20|2092.9|2092.6|2092.2|2091.9|2092.9|2092.6|2092.2|2091.9|11
1612197450000|2021-02-01 16:37:30|2092.4|2092.1|2092.2|2091.9|2092.4|2092.1|2091.8|2091.5|19
1612197460000|2021-02-01 16:37:40|2092.3|2092|2093.1|2092.8|2093.1|2092.8|2092.3|2092|12
1612197470000|2021-02-01 16:37:50|2093.2|2092.9|2093.1|2092.8|2093.2|2092.9|2092.7|2092.4|13
1612197480000|2021-02-01 16:38:00|2093|2092.7|2093.1|2092.8|2093.1|2092.8|2092.7|2092.4|21
1612197490000|2021-02-01 16:38:10|2093|2092.7|2093.1|2092.8|2093.2|2092.9|2093|2092.7|6
1612197500000|2021-02-01 16:38:20|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.3|2092|10
1612197510000|2021-02-01 16:38:30|2092.3|2092|2092.1|2091.8|2092.3|2092|2091.8|2091.5|26
1612197520000|2021-02-01 16:38:40|2092.3|2092|2092.3|2092|2092.6|2092.3|2092.3|2092|8
1612197530000|2021-02-01 16:38:50|2092.4|2092.1|2092.1|2091.8|2092.4|2092.1|2092.1|2091.8|15
1612197540000|2021-02-01 16:39:00|2092.5|2092.2|2092.8|2092.5|2093|2092.7|2092.5|2092.2|11
1612197550000|2021-02-01 16:39:10|2093|2092.7|2092.9|2092.6|2093|2092.7|2092.7|2092.4|11
1612197560000|2021-02-01 16:39:20|2092.8|2092.5|2093.2|2092.9|2093.3|2093|2092.7|2092.4|25
1612197570000|2021-02-01 16:39:30|2093.5|2093.2|2094.3|2094|2094.6|2094.3|2093.5|2093.2|53
1612197580000|2021-02-01 16:39:40|2094.4|2094.1|2094.5|2094.2|2094.5|2094.2|2094.1|2093.8|27
1612197590000|2021-02-01 16:39:50|2094.3|2094|2094.6|2094.3|2094.6|2094.3|2094.1|2093.8|29
1612197600000|2021-02-01 16:40:00|2094.7|2094.4|2096.1|2095.8|2096.1|2095.8|2094.7|2094.4|47
1612197610000|2021-02-01 16:40:10|2096.3|2096|2097.8|2097.5|2097.9|2097.6|2096.3|2096|103
1612197620000|2021-02-01 16:40:20|2097.9|2097.6|2097.1|2096.8|2097.9|2097.6|2097.1|2096.8|52
1612197630000|2021-02-01 16:40:30|2097.3|2097|2096.4|2096.1|2097.3|2097|2096.4|2096.1|26
1612197640000|2021-02-01 16:40:40|2097.2|2096.9|2097.4|2097.1|2097.5|2097.2|2097.2|2096.9|16
1612197650000|2021-02-01 16:40:50|2097.5|2097.2|2097.3|2097|2097.6|2097.3|2097.3|2097|11
1612197660000|2021-02-01 16:41:00|2097.2|2096.9|2097.6|2097.3|2097.6|2097.3|2097|2096.7|17
1612197670000|2021-02-01 16:41:10|2097.4|2097.1|2097.2|2096.9|2097.4|2097.1|2097.2|2096.9|9
1612197680000|2021-02-01 16:41:20|2097.7|2097.4|2098.5|2098.2|2098.5|2098.2|2097.6|2097.3|60
1612197690000|2021-02-01 16:41:30|2098.4|2098.1|2096.8|2096.5|2098.4|2098.1|2096.8|2096.5|20
1612197700000|2021-02-01 16:41:40|2097.2|2096.9|2097.5|2097.2|2097.5|2097.2|2097.2|2096.9|7
1612197710000|2021-02-01 16:41:50|2097.6|2097.3|2097.8|2097.5|2097.8|2097.5|2097.5|2097.2|6
1612197720000|2021-02-01 16:42:00|2097.7|2097.4|2097.6|2097.3|2097.8|2097.5|2097.4|2097.1|10
1612197730000|2021-02-01 16:42:10|2097.5|2097.2|2098.2|2097.9|2098.2|2097.9|2097.4|2097.1|28
1612197740000|2021-02-01 16:42:20|2097.9|2097.6|2098.3|2098|2098.6|2098.3|2097.9|2097.6|16
1612197750000|2021-02-01 16:42:30|2098.5|2098.2|2098.8|2098.5|2098.9|2098.6|2098.2|2097.9|19
1612197760000|2021-02-01 16:42:40|2098.6|2098.3|2098.6|2098.3|2099.2|2098.9|2098.6|2098.3|18
1612197770000|2021-02-01 16:42:50|2098.7|2098.4|2099.3|2099|2099.4|2099.1|2098.7|2098.4|23
1612197780000|2021-02-01 16:43:00|2099.2|2098.9|2099.5|2099.2|2099.5|2099.2|2099.1|2098.8|43
1612197790000|2021-02-01 16:43:10|2099.4|2099.1|2099.7|2099.4|2099.8|2099.5|2099.4|2099.1|78
1612197800000|2021-02-01 16:43:20|2099.6|2099.3|2100.1|2099.8|2100.1|2099.8|2099.5|2099.2|43
1612197810000|2021-02-01 16:43:30|2100|2099.7|2100.1|2099.8|2100.2|2099.9|2099.8|2099.5|12
1612197820000|2021-02-01 16:43:40|2100.2|2099.9|2099.7|2099.4|2100.5|2100.2|2099.6|2099.3|23
1612197830000|2021-02-01 16:43:50|2100|2099.7|2099.9|2099.6|2100.3|2100|2099.8|2099.5|147
1612197840000|2021-02-01 16:44:00|2099.8|2099.5|2099.5|2099.2|2100|2099.7|2099.3|2099|39
1612197850000|2021-02-01 16:44:10|2099.8|2099.5|2099|2098.7|2099.8|2099.5|2098.6|2098.3|31
1612197860000|2021-02-01 16:44:20|2099.2|2098.9|2099.1|2098.8|2099.2|2098.9|2098.8|2098.5|17
1612197870000|2021-02-01 16:44:30|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.8|2098.5|10
1612197880000|2021-02-01 16:44:40|2099.1|2098.8|2099.8|2099.5|2099.8|2099.5|2099.1|2098.8|21
1612197890000|2021-02-01 16:44:50|2099.6|2099.3|2099.9|2099.6|2099.9|2099.6|2099.6|2099.3|21
1612197900000|2021-02-01 16:45:00|2100|2099.7|2100.9|2100.6|2100.9|2100.6|2100|2099.7|100
1612197910000|2021-02-01 16:45:10|2100.8|2100.5|2100.8|2100.5|2101.2|2100.9|2100.8|2100.5|65
1612197920000|2021-02-01 16:45:20|2100.7|2100.4|2101.3|2101|2101.4|2101.1|2100.5|2100.2|32
1612197930000|2021-02-01 16:45:30|2101.4|2101.1|2101.9|2101.6|2102|2101.7|2101.4|2101.1|54
1612197940000|2021-02-01 16:45:40|2101.7|2101.4|2101.3|2101|2101.9|2101.6|2101.3|2101|23
1612197950000|2021-02-01 16:45:50|2101.2|2100.9|2102|2101.7|2102|2101.7|2100.8|2100.5|26
1612197960000|2021-02-01 16:46:00|2101.9|2101.6|2102|2101.7|2102.1|2101.8|2101.7|2101.4|49
1612197970000|2021-02-01 16:46:10|2101.7|2101.4|2102|2101.7|2102.4|2102.1|2101.3|2101|114
1612197980000|2021-02-01 16:46:20|2102.2|2101.9|2101.9|2101.6|2102.2|2101.9|2101.6|2101.3|44
1612197990000|2021-02-01 16:46:30|2102|2101.7|2101.9|2101.6|2102.2|2101.9|2101.6|2101.3|36
1612198000000|2021-02-01 16:46:40|2101.7|2101.4|2101.7|2101.4|2101.9|2101.6|2101.7|2101.4|23
1612198010000|2021-02-01 16:46:50|2101.6|2101.3|2102|2101.7|2102.1|2101.8|2101.6|2101.3|22
1612198020000|2021-02-01 16:47:00|2101.8|2101.5|2102.9|2102.6|2103|2102.7|2101.8|2101.5|96
1612198030000|2021-02-01 16:47:10|2102.8|2102.5|2102.2|2101.9|2102.9|2102.6|2102|2101.7|30
1612198040000|2021-02-01 16:47:20|2102|2101.7|2102.4|2102.1|2102.4|2102.1|2102|2101.7|15
1612198050000|2021-02-01 16:47:30|2102.2|2101.9|2102|2101.7|2102.5|2102.2|2102|2101.7|29
1612198060000|2021-02-01 16:47:40|2102.1|2101.8|2101.7|2101.4|2102.1|2101.8|2101.4|2101.1|26
1612198070000|2021-02-01 16:47:50|2101.9|2101.6|2102|2101.7|2102|2101.7|2101.7|2101.4|20
1612198080000|2021-02-01 16:48:00|2101.9|2101.6|2101.4|2101.1|2101.9|2101.6|2101.3|2101|31
1612198090000|2021-02-01 16:48:10|2101.2|2100.9|2100.3|2100|2101.3|2101|2100.3|2100|66
1612198100000|2021-02-01 16:48:20|2100.5|2100.2|2100.4|2100.1|2100.8|2100.5|2100.3|2100|82
1612198110000|2021-02-01 16:48:30|2100.6|2100.3|2101.3|2101|2101.3|2101|2100.4|2100.1|59
1612198120000|2021-02-01 16:48:40|2101.1|2100.8|2101|2100.7|2101.3|2101|2101|2100.7|20
1612198130000|2021-02-01 16:48:50|2101.1|2100.8|2101|2100.7|2101.2|2100.9|2100.8|2100.5|33
1612198140000|2021-02-01 16:49:00|2101.4|2101.1|2100.7|2100.4|2101.4|2101.1|2100.7|2100.4|32
1612198150000|2021-02-01 16:49:10|2100.9|2100.6|2100.5|2100.2|2101.4|2101.1|2100.5|2100.2|39
1612198160000|2021-02-01 16:49:20|2100.2|2099.9|2100.4|2100.1|2100.7|2100.4|2100.2|2099.9|25
1612198170000|2021-02-01 16:49:30|2100.6|2100.3|2100.3|2100|2100.6|2100.3|2100.2|2099.9|15
1612198180000|2021-02-01 16:49:40|2100.5|2100.2|2099.8|2099.5|2100.5|2100.2|2099.8|2099.5|52
1612198190000|2021-02-01 16:49:50|2099.7|2099.4|2099.9|2099.6|2099.9|2099.6|2099.4|2099.1|33
1612198200000|2021-02-01 16:50:00|2099.7|2099.4|2099.8|2099.5|2099.9|2099.6|2099.5|2099.2|86
1612198210000|2021-02-01 16:50:10|2100|2099.7|2100|2099.7|2100.2|2099.9|2099.7|2099.4|26
1612198220000|2021-02-01 16:50:20|2100.9|2100.6|2101.2|2100.9|2101.7|2101.4|2100.9|2100.6|35
1612198230000|2021-02-01 16:50:30|2101.3|2101|2100.9|2100.6|2101.3|2101|2100.7|2100.4|32
1612198240000|2021-02-01 16:50:40|2100.8|2100.5|2100.3|2100|2100.8|2100.5|2100.3|2100|48
1612198250000|2021-02-01 16:50:50|2100|2099.7|2098.7|2098.4|2100|2099.7|2098.7|2098.4|77
1612198260000|2021-02-01 16:51:00|2098.6|2098.3|2099.2|2098.9|2099.3|2099|2098.6|2098.3|51
1612198270000|2021-02-01 16:51:10|2099.3|2099|2100.3|2100|2100.4|2100.1|2099.3|2099|40
1612198280000|2021-02-01 16:51:20|2100.1|2099.8|2099.9|2099.6|2100.2|2099.9|2099.4|2099.1|198
1612198290000|2021-02-01 16:51:30|2100|2099.7|2100|2099.7|2100.1|2099.8|2099.6|2099.3|146
1612198300000|2021-02-01 16:51:40|2099.9|2099.6|2099.9|2099.6|2100.2|2099.9|2099.9|2099.6|17
1612198310000|2021-02-01 16:51:50|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|7
1612198320000|2021-02-01 16:52:00|2100.1|2099.8|2100.6|2100.3|2101.1|2100.8|2100.1|2099.8|35
1612198330000|2021-02-01 16:52:10|2100.7|2100.4|2100.1|2099.8|2100.7|2100.4|2100|2099.7|34
1612198340000|2021-02-01 16:52:20|2100.4|2100.1|2100.2|2099.9|2100.6|2100.3|2100.2|2099.9|105
1612198350000|2021-02-01 16:52:30|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2099.7|2099.4|17
1612198360000|2021-02-01 16:52:40|2100|2099.7|2100.5|2100.2|2100.8|2100.5|2099.7|2099.4|32
1612198370000|2021-02-01 16:52:50|2100.4|2100.1|2100.5|2100.2|2100.6|2100.3|2100.3|2100|22
1612198380000|2021-02-01 16:53:00|2100.3|2100|2100.6|2100.3|2100.7|2100.4|2100.3|2100|27
1612198390000|2021-02-01 16:53:10|2100.7|2100.4|2100.5|2100.2|2100.7|2100.4|2100.4|2100.1|9
1612198400000|2021-02-01 16:53:20|2100.4|2100.1|2099.8|2099.5|2100.4|2100.1|2099.7|2099.4|31
1612198410000|2021-02-01 16:53:30|2099.9|2099.6|2100.4|2100.1|2100.5|2100.2|2099.9|2099.6|31
1612198420000|2021-02-01 16:53:40|2100.6|2100.3|2100.2|2099.9|2100.8|2100.5|2099.9|2099.6|28
1612198430000|2021-02-01 16:53:50|2100.3|2100|2100.5|2100.2|2100.5|2100.2|2100.3|2100|14
1612198440000|2021-02-01 16:54:00|2100.4|2100.1|2100.8|2100.5|2100.8|2100.5|2100.4|2100.1|13
1612198450000|2021-02-01 16:54:10|2100.6|2100.3|2100.6|2100.3|2100.7|2100.4|2100.4|2100.1|13
1612198460000|2021-02-01 16:54:20|2100.5|2100.2|2100.3|2100|2100.5|2100.2|2100.3|2100|14
1612198470000|2021-02-01 16:54:30|2100.2|2099.9|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|25
1612198480000|2021-02-01 16:54:40|2100.2|2099.9|2100.6|2100.3|2100.7|2100.4|2100.2|2099.9|278
1612198490000|2021-02-01 16:54:50|2100.7|2100.4|2100.5|2100.2|2100.7|2100.4|2100.5|2100.2|36
1612198500000|2021-02-01 16:55:00|2100.6|2100.3|2100.8|2100.5|2100.9|2100.6|2100.6|2100.3|25
1612198510000|2021-02-01 16:55:10|2100.7|2100.4|2100.4|2100.1|2100.7|2100.4|2100.3|2100|81
1612198520000|2021-02-01 16:55:20|2100.6|2100.3|2100.7|2100.4|2100.7|2100.4|2100.4|2100.1|61
1612198530000|2021-02-01 16:55:30|2100.5|2100.2|2100.3|2100|2100.5|2100.2|2100.2|2099.9|164
1612198540000|2021-02-01 16:55:40|2100.2|2099.9|2101.4|2101.1|2101.5|2101.2|2100.2|2099.9|69
1612198550000|2021-02-01 16:55:50|2101.2|2100.9|2100.7|2100.4|2101.2|2100.9|2100.7|2100.4|29
1612198560000|2021-02-01 16:56:00|2100.6|2100.3|2100.8|2100.5|2100.8|2100.5|2100.4|2100.1|32
1612198570000|2021-02-01 16:56:10|2101|2100.7|2101.2|2100.9|2101.2|2100.9|2101|2100.7|10
1612198580000|2021-02-01 16:56:20|2101|2100.7|2101|2100.7|2101.3|2101|2100.9|2100.6|27
1612198590000|2021-02-01 16:56:30|2101.4|2101.1|2101.6|2101.3|2101.6|2101.3|2101.2|2100.9|23
1612198600000|2021-02-01 16:56:40|2101.3|2101|2101.3|2101|2101.3|2101|2101.2|2100.9|13
1612198610000|2021-02-01 16:56:50|2101.4|2101.1|2101.7|2101.4|2101.8|2101.5|2101.4|2101.1|31
1612198620000|2021-02-01 16:57:00|2101.8|2101.5|2102|2101.7|2102.5|2102.2|2101.8|2101.5|49
1612198630000|2021-02-01 16:57:10|2101.5|2101.2|2100.8|2100.5|2101.5|2101.2|2100.7|2100.4|59
1612198640000|2021-02-01 16:57:20|2100.5|2100.2|2099.6|2099.3|2100.5|2100.2|2099.4|2099.1|59
1612198650000|2021-02-01 16:57:30|2099.5|2099.2|2100.6|2100.3|2100.6|2100.3|2099.4|2099.1|69
1612198660000|2021-02-01 16:57:40|2100.5|2100.2|2100.6|2100.3|2101|2100.7|2100.4|2100.1|28
1612198670000|2021-02-01 16:57:50|2100.5|2100.2|2100.4|2100.1|2100.7|2100.4|2100.4|2100.1|26
1612198680000|2021-02-01 16:58:00|2100.2|2099.9|2100.6|2100.3|2100.9|2100.6|2100|2099.7|39
1612198690000|2021-02-01 16:58:10|2100.8|2100.5|2100.7|2100.4|2101|2100.7|2100.7|2100.4|22
1612198700000|2021-02-01 16:58:20|2100.6|2100.3|2100.3|2100|2100.7|2100.4|2100.3|2100|20
1612198710000|2021-02-01 16:58:30|2100.5|2100.2|2100.9|2100.6|2100.9|2100.6|2100.4|2100.1|38
1612198720000|2021-02-01 16:58:40|2101|2100.7|2100.7|2100.4|2101|2100.7|2100.7|2100.4|23
1612198730000|2021-02-01 16:58:50|2100.6|2100.3|2100.4|2100.1|2100.6|2100.3|2100.2|2099.9|13
1612198740000|2021-02-01 16:59:00|2100.3|2100|2101.2|2100.9|2101.2|2100.9|2100.3|2100|38
1612198750000|2021-02-01 16:59:10|2101.5|2101.2|2101.7|2101.4|2101.7|2101.4|2101.2|2100.9|11
1612198760000|2021-02-01 16:59:20|2101.9|2101.6|2100.7|2100.4|2102.1|2101.8|2100.6|2100.3|93
1612198770000|2021-02-01 16:59:30|2100.6|2100.3|2100|2099.7|2100.6|2100.3|2100|2099.7|26
1612198780000|2021-02-01 16:59:40|2099.8|2099.5|2099.4|2099.1|2100|2099.7|2099.4|2099.1|16
1612198790000|2021-02-01 16:59:50|2099.5|2099.2|2099.2|2098.9|2099.5|2099.2|2099|2098.7|28
1612198800000|2021-02-01 17:00:00|2099.5|2099.2|2100.5|2100.2|2100.5|2100.2|2099.5|2099.2|89
1612198810000|2021-02-01 17:00:10|2100.4|2100.1|2100|2099.7|2100.6|2100.3|2099.9|2099.6|21
1612198820000|2021-02-01 17:00:20|2100.1|2099.8|2100|2099.7|2100.5|2100.2|2099.9|2099.6|26
1612198830000|2021-02-01 17:00:30|2099.8|2099.5|2100.4|2100.1|2100.4|2100.1|2099.8|2099.5|31
1612198840000|2021-02-01 17:00:40|2100.3|2100|2100.7|2100.4|2100.8|2100.5|2100.3|2100|19
1612198850000|2021-02-01 17:00:50|2100.5|2100.2|2100.7|2100.4|2101.7|2101.4|2100.4|2100.1|413
1612198860000|2021-02-01 17:01:00|2100.6|2100.3|2100.7|2100.4|2101|2100.7|2100.4|2100.1|243
1612198870000|2021-02-01 17:01:10|2100.6|2100.3|2101|2100.7|2101.2|2100.9|2100.6|2100.3|276
1612198880000|2021-02-01 17:01:20|2101.1|2100.8|2101.7|2101.4|2101.8|2101.5|2101.1|2100.8|192
1612198890000|2021-02-01 17:01:30|2101.6|2101.3|2101.3|2101|2101.6|2101.3|2101.3|2101|41
1612198900000|2021-02-01 17:01:40|2101.4|2101.1|2101.6|2101.3|2101.8|2101.5|2101.4|2101.1|225
1612198910000|2021-02-01 17:01:50|2101.5|2101.2|2101.3|2101|2102|2101.7|2101.2|2100.9|127
1612198920000|2021-02-01 17:02:00|2101.5|2101.2|2101.5|2101.2|2101.8|2101.5|2101.3|2101|144
1612198930000|2021-02-01 17:02:10|2101.3|2101|2102|2101.7|2102|2101.7|2100.9|2100.6|126
1612198940000|2021-02-01 17:02:20|2102.1|2101.8|2102.8|2102.5|2102.8|2102.5|2102.1|2101.8|79
1612198950000|2021-02-01 17:02:30|2102.5|2102.2|2103.2|2102.9|2103.2|2102.9|2102.4|2102.1|33
1612198960000|2021-02-01 17:02:40|2103|2102.7|2103.7|2103.4|2103.9|2103.6|2102.9|2102.6|51
1612198970000|2021-02-01 17:02:50|2103.8|2103.5|2102.8|2102.5|2103.8|2103.5|2102.4|2102.1|120
1612198980000|2021-02-01 17:03:00|2102.6|2102.3|2102.9|2102.6|2103|2102.7|2102.6|2102.3|60
1612198990000|2021-02-01 17:03:10|2103|2102.7|2103.2|2102.9|2103.3|2103|2102.9|2102.6|20
1612199000000|2021-02-01 17:03:20|2103.3|2103|2103.9|2103.6|2103.9|2103.6|2103.3|2103|22
1612199010000|2021-02-01 17:03:30|2104|2103.7|2104.2|2103.9|2104.3|2104|2103.8|2103.5|39
1612199020000|2021-02-01 17:03:40|2104.3|2104|2104.8|2104.5|2104.8|2104.5|2104.3|2104|39
1612199030000|2021-02-01 17:03:50|2104.9|2104.6|2105.1|2104.8|2105.2|2104.9|2104.9|2104.6|61
1612199040000|2021-02-01 17:04:00|2105|2104.7|2103.7|2103.4|2105.1|2104.8|2103.6|2103.3|63
1612199050000|2021-02-01 17:04:10|2103.4|2103.1|2103.1|2102.8|2103.4|2103.1|2103.1|2102.8|55
1612199060000|2021-02-01 17:04:20|2103.5|2103.2|2103.5|2103.2|2103.7|2103.4|2103.3|2103|119
1612199070000|2021-02-01 17:04:30|2103.1|2102.8|2101.6|2101.3|2103.1|2102.8|2101.6|2101.3|58
1612199080000|2021-02-01 17:04:40|2101.3|2101|2101|2100.7|2101.3|2101|2100.6|2100.3|69
1612199090000|2021-02-01 17:04:50|2100.8|2100.5|2101.3|2101|2101.5|2101.2|2100.8|2100.5|129
1612199100000|2021-02-01 17:05:00|2101.6|2101.3|2102|2101.7|2102.2|2101.9|2101.6|2101.3|274
1612199110000|2021-02-01 17:05:10|2102.1|2101.8|2101.5|2101.2|2102.1|2101.8|2101.5|2101.2|24
1612199120000|2021-02-01 17:05:20|2101.6|2101.3|2101.5|2101.2|2101.6|2101.3|2100.9|2100.6|22
1612199130000|2021-02-01 17:05:30|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.5|2101.2|18
1612199140000|2021-02-01 17:05:40|2101.6|2101.3|2102|2101.7|2102.2|2101.9|2101.4|2101.1|23
1612199150000|2021-02-01 17:05:50|2101.9|2101.6|2101.3|2101|2102|2101.7|2101|2100.7|21
1612199160000|2021-02-01 17:06:00|2101.4|2101.1|2102.7|2102.4|2102.7|2102.4|2101.4|2101.1|30
1612199170000|2021-02-01 17:06:10|2102.9|2102.6|2102.3|2102|2103|2102.7|2102.3|2102|29
1612199180000|2021-02-01 17:06:20|2102.5|2102.2|2102.6|2102.3|2102.7|2102.4|2102.5|2102.2|11
1612199190000|2021-02-01 17:06:30|2102.7|2102.4|2102.9|2102.6|2103.3|2103|2102.7|2102.4|23
1612199200000|2021-02-01 17:06:40|2102.8|2102.5|2102.4|2102.1|2102.8|2102.5|2102.3|2102|18
1612199210000|2021-02-01 17:06:50|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.2|2101.9|20
1612199220000|2021-02-01 17:07:00|2102.8|2102.5|2102.6|2102.3|2102.8|2102.5|2102.5|2102.2|10
1612199230000|2021-02-01 17:07:10|2102.5|2102.2|2102.1|2101.8|2102.6|2102.3|2101.9|2101.6|20
1612199240000|2021-02-01 17:07:20|2102.3|2102|2103|2102.7|2103.2|2102.9|2102.3|2102|13
1612199250000|2021-02-01 17:07:30|2102.9|2102.6|2103.1|2102.8|2103.1|2102.8|2102.7|2102.4|12
1612199260000|2021-02-01 17:07:40|2103|2102.7|2102.8|2102.5|2103.1|2102.8|2102.8|2102.5|14
1612199270000|2021-02-01 17:07:50|2102.7|2102.4|2103.2|2102.9|2103.2|2102.9|2102.7|2102.4|13
1612199280000|2021-02-01 17:08:00|2103.7|2103.4|2103.5|2103.2|2103.7|2103.4|2103.3|2103|11
1612199290000|2021-02-01 17:08:10|2103.7|2103.4|2103.9|2103.6|2103.9|2103.6|2103.6|2103.3|19
1612199300000|2021-02-01 17:08:20|2103.7|2103.4|2103.7|2103.4|2103.9|2103.6|2103.5|2103.2|22
1612199310000|2021-02-01 17:08:30|2103.6|2103.3|2103.4|2103.1|2103.7|2103.4|2103.2|2102.9|27
1612199320000|2021-02-01 17:08:40|2103.5|2103.2|2103|2102.7|2103.5|2103.2|2102.7|2102.4|26
1612199330000|2021-02-01 17:08:50|2102.9|2102.6|2104|2103.7|2104|2103.7|2102.8|2102.5|30
1612199340000|2021-02-01 17:09:00|2103.9|2103.6|2103.7|2103.4|2104.2|2103.9|2103.7|2103.4|40
1612199350000|2021-02-01 17:09:10|2103.6|2103.3|2103.8|2103.5|2104|2103.7|2103.5|2103.2|26
1612199360000|2021-02-01 17:09:20|2103.7|2103.4|2103|2102.7|2103.8|2103.5|2103|2102.7|18
1612199370000|2021-02-01 17:09:30|2103.1|2102.8|2102.4|2102.1|2103.2|2102.9|2102.4|2102.1|17
1612199380000|2021-02-01 17:09:40|2102.2|2101.9|2102.2|2101.9|2102.5|2102.2|2102|2101.7|19
1612199390000|2021-02-01 17:09:50|2102.3|2102|2101.5|2101.2|2102.3|2102|2101.5|2101.2|22
1612199400000|2021-02-01 17:10:00|2101.4|2101.1|2101.8|2101.5|2101.8|2101.5|2101.3|2101|41
1612199410000|2021-02-01 17:10:10|2101.6|2101.3|2102.9|2102.6|2103|2102.7|2101.6|2101.3|38
1612199420000|2021-02-01 17:10:20|2103|2102.7|2102.9|2102.6|2103.4|2103.1|2102.9|2102.6|36
1612199430000|2021-02-01 17:10:30|2103|2102.7|2102.5|2102.2|2103|2102.7|2102.5|2102.2|21
1612199440000|2021-02-01 17:10:40|2102.3|2102|2102.6|2102.3|2102.9|2102.6|2102.3|2102|21
1612199450000|2021-02-01 17:10:50|2102.4|2102.1|2102.6|2102.3|2102.6|2102.3|2102.4|2102.1|9
1612199460000|2021-02-01 17:11:00|2102.5|2102.2|2101.6|2101.3|2102.6|2102.3|2101.6|2101.3|24
1612199470000|2021-02-01 17:11:10|2101.7|2101.4|2101.9|2101.6|2101.9|2101.6|2101.6|2101.3|18
1612199480000|2021-02-01 17:11:20|2102|2101.7|2101.9|2101.6|2102|2101.7|2101.8|2101.5|7
1612199490000|2021-02-01 17:11:30|2101.3|2101|2101.9|2101.6|2101.9|2101.6|2100.9|2100.6|21
1612199500000|2021-02-01 17:11:40|2102|2101.7|2101.6|2101.3|2102.1|2101.8|2101.6|2101.3|15
1612199510000|2021-02-01 17:11:50|2101.8|2101.5|2101.9|2101.6|2101.9|2101.6|2101.7|2101.4|7
1612199520000|2021-02-01 17:12:00|2101.8|2101.5|2101.9|2101.6|2102.4|2102.1|2101.8|2101.5|25
1612199530000|2021-02-01 17:12:10|2102.1|2101.8|2102.7|2102.4|2102.9|2102.6|2101.9|2101.6|12
1612199540000|2021-02-01 17:12:20|2102.8|2102.5|2102.6|2102.3|2102.8|2102.5|2102.2|2101.9|24
1612199550000|2021-02-01 17:12:30|2102.5|2102.2|2102.8|2102.5|2103|2102.7|2102.5|2102.2|46
1612199560000|2021-02-01 17:12:40|2102.7|2102.4|2102.9|2102.6|2103|2102.7|2102.6|2102.3|20
1612199570000|2021-02-01 17:12:50|2102.8|2102.5|2102.4|2102.1|2103|2102.7|2102.4|2102.1|12
1612199580000|2021-02-01 17:13:00|2102.5|2102.2|2102.3|2102|2102.5|2102.2|2102.1|2101.8|18
1612199590000|2021-02-01 17:13:10|2102.4|2102.1|2102.4|2102.1|2102.5|2102.2|2102.3|2102|12
1612199600000|2021-02-01 17:13:20|2102.7|2102.4|2103.1|2102.8|2103.1|2102.8|2102.5|2102.2|26
1612199610000|2021-02-01 17:13:30|2103|2102.7|2102.6|2102.3|2103|2102.7|2102.5|2102.2|28
1612199620000|2021-02-01 17:13:40|2102.5|2102.2|2103.2|2102.9|2103.2|2102.9|2102.5|2102.2|38
1612199630000|2021-02-01 17:13:50|2103.3|2103|2103.2|2102.9|2103.3|2103|2103.1|2102.8|8
1612199640000|2021-02-01 17:14:00|2103|2102.7|2102.9|2102.6|2103|2102.7|2102.5|2102.2|113
1612199650000|2021-02-01 17:14:10|2103.1|2102.8|2103.2|2102.9|2103.9|2103.6|2103.1|2102.8|108
1612199660000|2021-02-01 17:14:20|2103.1|2102.8|2103.5|2103.2|2103.9|2103.6|2103.1|2102.8|27
1612199670000|2021-02-01 17:14:30|2103.4|2103.1|2103.8|2103.5|2103.8|2103.5|2103.4|2103.1|21
1612199680000|2021-02-01 17:14:40|2103.5|2103.2|2102.8|2102.5|2103.5|2103.2|2102.4|2102.1|18
1612199690000|2021-02-01 17:14:50|2102.9|2102.6|2103.1|2102.8|2103.2|2102.9|2102.9|2102.6|12
1612199700000|2021-02-01 17:15:00|2103.3|2103|2103.4|2103.1|2103.4|2103.1|2103|2102.7|27
1612199710000|2021-02-01 17:15:10|2103.3|2103|2103.4|2103.1|2103.5|2103.2|2103.1|2102.8|26
1612199720000|2021-02-01 17:15:20|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.2|2102.9|34
1612199730000|2021-02-01 17:15:30|2103.6|2103.3|2103.9|2103.6|2104.2|2103.9|2103.6|2103.3|12
1612199740000|2021-02-01 17:15:40|2103.7|2103.4|2103.3|2103|2103.7|2103.4|2103.2|2102.9|24
1612199750000|2021-02-01 17:15:50|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.5|2103.2|12
1612199760000|2021-02-01 17:16:00|2103.6|2103.3|2103.2|2102.9|2103.6|2103.3|2103.1|2102.8|20
1612199770000|2021-02-01 17:16:10|2103.4|2103.1|2103.8|2103.5|2103.8|2103.5|2103.3|2103|37
1612199780000|2021-02-01 17:16:20|2103.7|2103.4|2103.6|2103.3|2103.7|2103.4|2103.5|2103.2|12
1612199790000|2021-02-01 17:16:30|2103.7|2103.4|2104.1|2103.8|2104.1|2103.8|2103.7|2103.4|102
1612199800000|2021-02-01 17:16:40|2104.3|2104|2103.4|2103.1|2104.5|2104.2|2103.4|2103.1|55
1612199810000|2021-02-01 17:16:50|2103.5|2103.2|2103.2|2102.9|2103.5|2103.2|2103.2|2102.9|5
1612199820000|2021-02-01 17:17:00|2103.3|2103|2102.3|2102|2103.3|2103|2102.3|2102|42
1612199830000|2021-02-01 17:17:10|2102.2|2101.9|2102.7|2102.4|2103|2102.7|2102.1|2101.8|35
1612199840000|2021-02-01 17:17:20|2102.6|2102.3|2102.8|2102.5|2102.8|2102.5|2102.6|2102.3|9
1612199850000|2021-02-01 17:17:30|2102.6|2102.3|2102.9|2102.6|2102.9|2102.6|2102.6|2102.3|15
1612199860000|2021-02-01 17:17:40|2102.6|2102.3|2102.3|2102|2102.8|2102.5|2102.3|2102|19
1612199870000|2021-02-01 17:17:50|2102|2101.7|2102.5|2102.2|2102.5|2102.2|2102|2101.7|10
1612199880000|2021-02-01 17:18:00|2102.6|2102.3|2101.9|2101.6|2102.6|2102.3|2101.8|2101.5|5
1612199890000|2021-02-01 17:18:10|2101.8|2101.5|2101.7|2101.4|2101.9|2101.6|2101.7|2101.4|17
1612199900000|2021-02-01 17:18:20|2101.6|2101.3|2101.4|2101.1|2101.6|2101.3|2101.3|2101|22
1612199910000|2021-02-01 17:18:30|2101.7|2101.4|2101.2|2100.9|2101.7|2101.4|2101.2|2100.9|15
1612199920000|2021-02-01 17:18:40|2101.1|2100.8|2101.5|2101.2|2101.6|2101.3|2101|2100.7|30
1612199930000|2021-02-01 17:18:50|2101.4|2101.1|2100.9|2100.6|2101.4|2101.1|2100.9|2100.6|56
1612199940000|2021-02-01 17:19:00|2101|2100.7|2100.6|2100.3|2101|2100.7|2100.6|2100.3|14
1612199950000|2021-02-01 17:19:10|2100.9|2100.6|2101.3|2101|2101.3|2101|2100.9|2100.6|26
1612199960000|2021-02-01 17:19:20|2101.5|2101.2|2101.7|2101.4|2101.7|2101.4|2101.5|2101.2|21
1612199970000|2021-02-01 17:19:30|2101.6|2101.3|2101.5|2101.2|2101.6|2101.3|2101.4|2101.1|26
1612199980000|2021-02-01 17:19:40|2101.4|2101.1|2100.8|2100.5|2101.4|2101.1|2100.8|2100.5|56
1612199990000|2021-02-01 17:19:50|2100.7|2100.4|2100.8|2100.5|2100.8|2100.5|2100.6|2100.3|17
1612200000000|2021-02-01 17:20:00|2101|2100.7|2101.7|2101.4|2101.8|2101.5|2101|2100.7|74
1612200010000|2021-02-01 17:20:10|2101.5|2101.2|2101.5|2101.2|2101.8|2101.5|2101.5|2101.2|30
1612200020000|2021-02-01 17:20:20|2101.6|2101.3|2102.1|2101.8|2102.3|2102|2101.6|2101.3|26
1612200030000|2021-02-01 17:20:30|2102.3|2102|2102.1|2101.8|2102.3|2102|2102|2101.7|20
1612200040000|2021-02-01 17:20:40|2102.2|2101.9|2102.5|2102.2|2102.7|2102.4|2102.2|2101.9|54
1612200050000|2021-02-01 17:20:50|2102.4|2102.1|2102.5|2102.2|2103|2102.7|2102.4|2102.1|21
1612200060000|2021-02-01 17:21:00|2102.6|2102.3|2102.1|2101.8|2102.6|2102.3|2102.1|2101.8|22
1612200070000|2021-02-01 17:21:10|2102.2|2101.9|2101.9|2101.6|2102.2|2101.9|2101.5|2101.2|23
1612200080000|2021-02-01 17:21:20|2101.8|2101.5|2102.2|2101.9|2102.3|2102|2101.7|2101.4|16
1612200090000|2021-02-01 17:21:30|2102.1|2101.8|2102.3|2102|2102.3|2102|2102.1|2101.8|34
1612200100000|2021-02-01 17:21:40|2102.1|2101.8|2101.9|2101.6|2102.1|2101.8|2101.9|2101.6|15
1612200110000|2021-02-01 17:21:50|2101.8|2101.5|2101.7|2101.4|2101.9|2101.6|2101.7|2101.4|10
1612200120000|2021-02-01 17:22:00|2101.8|2101.5|2101.2|2100.9|2102|2101.7|2101.2|2100.9|39
1612200130000|2021-02-01 17:22:10|2100.8|2100.5|2100.9|2100.6|2101.1|2100.8|2100.8|2100.5|34
1612200140000|2021-02-01 17:22:20|2101|2100.7|2100.8|2100.5|2101.2|2100.9|2100.7|2100.4|27
1612200150000|2021-02-01 17:22:30|2100.6|2100.3|2099.9|2099.6|2100.8|2100.5|2099.9|2099.6|37
1612200160000|2021-02-01 17:22:40|2099.8|2099.5|2100|2099.7|2100.1|2099.8|2099.8|2099.5|19
1612200170000|2021-02-01 17:22:50|2100.1|2099.8|2100.1|2099.8|2100.5|2100.2|2100.1|2099.8|22
1612200180000|2021-02-01 17:23:00|2099.8|2099.5|2100.1|2099.8|2100.5|2100.2|2099.8|2099.5|31
1612200190000|2021-02-01 17:23:10|2100.2|2099.9|2100.1|2099.8|2100.5|2100.2|2100.1|2099.8|20
1612200200000|2021-02-01 17:23:20|2100.3|2100|2099.8|2099.5|2100.3|2100|2099.8|2099.5|23
1612200210000|2021-02-01 17:23:30|2099.9|2099.6|2099.6|2099.3|2099.9|2099.6|2099.1|2098.8|46
1612200220000|2021-02-01 17:23:40|2099.7|2099.4|2099.6|2099.3|2099.7|2099.4|2099.4|2099.1|13
1612200230000|2021-02-01 17:23:50|2099.7|2099.4|2099.4|2099.1|2099.9|2099.6|2099.4|2099.1|17
1612200240000|2021-02-01 17:24:00|2099.7|2099.4|2100.2|2099.9|2100.2|2099.9|2099.6|2099.3|26
1612200250000|2021-02-01 17:24:10|2100.1|2099.8|2099.6|2099.3|2100.1|2099.8|2099.6|2099.3|51
1612200260000|2021-02-01 17:24:20|2099.7|2099.4|2099.8|2099.5|2100.1|2099.8|2099.6|2099.3|38
1612200270000|2021-02-01 17:24:30|2099.9|2099.6|2099.9|2099.6|2100.2|2099.9|2099.8|2099.5|17
1612200280000|2021-02-01 17:24:40|2099.7|2099.4|2100.3|2100|2100.3|2100|2099.7|2099.4|14
1612200290000|2021-02-01 17:24:50|2100.5|2100.2|2100.3|2100|2100.5|2100.2|2100.3|2100|8
1612200300000|2021-02-01 17:25:00|2100.4|2100.1|2100.4|2100.1|2100.6|2100.3|2100.4|2100.1|18
1612200310000|2021-02-01 17:25:10|2100.5|2100.2|2100.9|2100.6|2101|2100.7|2100.5|2100.2|29
1612200320000|2021-02-01 17:25:20|2101.1|2100.8|2100.9|2100.6|2101.1|2100.8|2100.7|2100.4|26
1612200330000|2021-02-01 17:25:30|2100.8|2100.5|2100.5|2100.2|2100.8|2100.5|2100.2|2099.9|18
1612200340000|2021-02-01 17:25:40|2100.4|2100.1|2100.1|2099.8|2100.5|2100.2|2099.9|2099.6|34
1612200350000|2021-02-01 17:25:50|2100.3|2100|2100.2|2099.9|2100.3|2100|2100|2099.7|55
1612200360000|2021-02-01 17:26:00|2100.3|2100|2099.1|2098.8|2100.3|2100|2098.9|2098.6|50
1612200370000|2021-02-01 17:26:10|2099.3|2099|2099.4|2099.1|2099.6|2099.3|2099.3|2099|14
1612200380000|2021-02-01 17:26:20|2099.3|2099|2099.5|2099.2|2099.5|2099.2|2099.3|2099|16
1612200390000|2021-02-01 17:26:30|2099.6|2099.3|2099.3|2099|2099.7|2099.4|2099.2|2098.9|25
1612200400000|2021-02-01 17:26:40|2099.2|2098.9|2098.8|2098.5|2099.2|2098.9|2098.7|2098.4|17
1612200410000|2021-02-01 17:26:50|2098.9|2098.6|2099.4|2099.1|2099.5|2099.2|2098.8|2098.5|20
1612200420000|2021-02-01 17:27:00|2099.5|2099.2|2100.2|2099.9|2100.2|2099.9|2099.3|2099|25
1612200430000|2021-02-01 17:27:10|2099.9|2099.6|2099.9|2099.6|2100.1|2099.8|2099.9|2099.6|13
1612200440000|2021-02-01 17:27:20|2100|2099.7|2099.9|2099.6|2100.3|2100|2099.8|2099.5|15
1612200450000|2021-02-01 17:27:30|2100|2099.7|2100|2099.7|2100.2|2099.9|2099.9|2099.6|36
1612200460000|2021-02-01 17:27:40|2100.1|2099.8|2099.8|2099.5|2100.1|2099.8|2099.6|2099.3|91
1612200470000|2021-02-01 17:27:50|2099.7|2099.4|2099.4|2099.1|2099.7|2099.4|2099.3|2099|186
1612200480000|2021-02-01 17:28:00|2099.5|2099.2|2099.8|2099.5|2100.2|2099.9|2099.5|2099.2|230
1612200490000|2021-02-01 17:28:10|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.5|2099.2|88
1612200500000|2021-02-01 17:28:20|2100|2099.7|2099.4|2099.1|2100|2099.7|2099.4|2099.1|33
1612200510000|2021-02-01 17:28:30|2099.3|2099|2099.3|2099|2099.3|2099|2099|2098.7|9
1612200520000|2021-02-01 17:28:40|2099.1|2098.8|2099.2|2098.9|2099.3|2099|2098.9|2098.6|21
1612200530000|2021-02-01 17:28:50|2099.3|2099|2099.2|2098.9|2099.5|2099.2|2099.2|2098.9|26
1612200540000|2021-02-01 17:29:00|2099.3|2099|2099.7|2099.4|2099.7|2099.4|2099.2|2098.9|22
1612200550000|2021-02-01 17:29:10|2099.8|2099.5|2099.3|2099|2099.9|2099.6|2099.3|2099|19
1612200560000|2021-02-01 17:29:20|2099.4|2099.1|2099.4|2099.1|2099.5|2099.2|2099.3|2099|8
1612200570000|2021-02-01 17:29:30|2099.3|2099|2098.8|2098.5|2099.3|2099|2098.8|2098.5|10
1612200580000|2021-02-01 17:29:40|2098.9|2098.6|2098.4|2098.1|2098.9|2098.6|2098.4|2098.1|17
1612200590000|2021-02-01 17:29:50|2098.3|2098|2099.1|2098.8|2099.3|2099|2098.3|2098|30
1612200600000|2021-02-01 17:30:00|2099.2|2098.9|2099.8|2099.5|2099.9|2099.6|2099.2|2098.9|28
1612200610000|2021-02-01 17:30:10|2099.7|2099.4|2099.3|2099|2099.8|2099.5|2099.3|2099|16
1612200620000|2021-02-01 17:30:20|2099.4|2099.1|2099.3|2099|2099.5|2099.2|2099.3|2099|15
1612200630000|2021-02-01 17:30:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.3|2099|10
1612200640000|2021-02-01 17:30:40|2099.6|2099.3|2099.5|2099.2|2099.8|2099.5|2099.5|2099.2|10
1612200650000|2021-02-01 17:30:50|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.4|2099.1|10
1612200660000|2021-02-01 17:31:00|2099.8|2099.5|2099.8|2099.5|2100|2099.7|2099.7|2099.4|21
1612200670000|2021-02-01 17:31:10|2100|2099.7|2100.3|2100|2100.3|2100|2099.9|2099.6|9
1612200680000|2021-02-01 17:31:20|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100|2099.7|6
1612200690000|2021-02-01 17:31:30|2099.9|2099.6|2099.6|2099.3|2099.9|2099.6|2099.6|2099.3|18
1612200700000|2021-02-01 17:31:40|2099.5|2099.2|2099.7|2099.4|2099.7|2099.4|2099.4|2099.1|29
1612200710000|2021-02-01 17:31:50|2099.5|2099.2|2099.8|2099.5|2099.8|2099.5|2099.5|2099.2|17
1612200720000|2021-02-01 17:32:00|2099.9|2099.6|2100.7|2100.4|2100.7|2100.4|2099.9|2099.6|21
1612200730000|2021-02-01 17:32:10|2100.8|2100.5|2100.9|2100.6|2100.9|2100.6|2100.7|2100.4|13
1612200740000|2021-02-01 17:32:20|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.1|2100.8|32
1612200750000|2021-02-01 17:32:30|2101.2|2100.9|2101.2|2100.9|2101.5|2101.2|2100.9|2100.6|37
1612200760000|2021-02-01 17:32:40|2101.4|2101.1|2101.7|2101.4|2101.7|2101.4|2101.3|2101|24
1612200770000|2021-02-01 17:32:50|2101.6|2101.3|2101.4|2101.1|2101.8|2101.5|2101.2|2100.9|27
1612200780000|2021-02-01 17:33:00|2101.5|2101.2|2101.2|2100.9|2101.5|2101.2|2101.1|2100.8|83
1612200790000|2021-02-01 17:33:10|2101|2100.7|2100.9|2100.6|2101.1|2100.8|2100.7|2100.4|17
1612200800000|2021-02-01 17:33:20|2100.8|2100.5|2101|2100.7|2101.2|2100.9|2100.7|2100.4|17
1612200810000|2021-02-01 17:33:30|2100.9|2100.6|2100.9|2100.6|2101|2100.7|2100.8|2100.5|6
1612200820000|2021-02-01 17:33:40|2100.6|2100.3|2100.9|2100.6|2100.9|2100.6|2100.4|2100.1|18
1612200830000|2021-02-01 17:33:50|2101.2|2100.9|2101.1|2100.8|2101.2|2100.9|2101|2100.7|15
1612200840000|2021-02-01 17:34:00|2101.2|2100.9|2100.9|2100.6|2101.2|2100.9|2100.7|2100.4|33
1612200850000|2021-02-01 17:34:10|2101|2100.7|2100.8|2100.5|2101.2|2100.9|2100.7|2100.4|19
1612200860000|2021-02-01 17:34:20|2100.7|2100.4|2100.4|2100.1|2100.7|2100.4|2100.2|2099.9|33
1612200870000|2021-02-01 17:34:30|2100.2|2099.9|2099.8|2099.5|2100.4|2100.1|2099.6|2099.3|26
1612200880000|2021-02-01 17:34:40|2099.9|2099.6|2100.1|2099.8|2100.1|2099.8|2099.8|2099.5|12
1612200890000|2021-02-01 17:34:50|2100|2099.7|2100.4|2100.1|2100.4|2100.1|2100|2099.7|23
1612200900000|2021-02-01 17:35:00|2100.5|2100.2|2100.3|2100|2100.9|2100.6|2100.3|2100|39
1612200910000|2021-02-01 17:35:10|2100.5|2100.2|2100.4|2100.1|2100.5|2100.2|2100.4|2100.1|9
1612200920000|2021-02-01 17:35:20|2100.3|2100|2100.5|2100.2|2100.7|2100.4|2100.3|2100|30
1612200930000|2021-02-01 17:35:30|2100.6|2100.3|2100.8|2100.5|2100.8|2100.5|2100.3|2100|21
1612200940000|2021-02-01 17:35:40|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|5
1612200950000|2021-02-01 17:35:50|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.4|2100.1|8
1612200960000|2021-02-01 17:36:00|2100.5|2100.2|2100.6|2100.3|2100.6|2100.3|2100.5|2100.2|17
1612200970000|2021-02-01 17:36:10|2100.8|2100.5|2100.9|2100.6|2100.9|2100.6|2100.8|2100.5|19
1612200980000|2021-02-01 17:36:20|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|19
1612200990000|2021-02-01 17:36:30|2100.7|2100.4|2100.8|2100.5|2100.9|2100.6|2100.6|2100.3|10
1612201000000|2021-02-01 17:36:40|2100.6|2100.3|2101|2100.7|2101|2100.7|2100.6|2100.3|18
1612201010000|2021-02-01 17:36:50|2100.9|2100.6|2101.2|2100.9|2101.2|2100.9|2100.9|2100.6|11
1612201020000|2021-02-01 17:37:00|2101.3|2101|2101.1|2100.8|2101.3|2101|2101|2100.7|16
1612201030000|2021-02-01 17:37:10|2101|2100.7|2101|2100.7|2101.2|2100.9|2100.9|2100.6|17
1612201040000|2021-02-01 17:37:20|2100.9|2100.6|2100.9|2100.6|2101|2100.7|2100.8|2100.5|21
1612201050000|2021-02-01 17:37:30|2100.7|2100.4|2100.3|2100|2100.7|2100.4|2100.3|2100|28
1612201060000|2021-02-01 17:37:40|2100.2|2099.9|2099.9|2099.6|2100.2|2099.9|2099.7|2099.4|29
1612201070000|2021-02-01 17:37:50|2099.8|2099.5|2099.9|2099.6|2100.2|2099.9|2099.7|2099.4|16
1612201080000|2021-02-01 17:38:00|2100|2099.7|2099.5|2099.2|2100|2099.7|2099.3|2099|25
1612201090000|2021-02-01 17:38:10|2099.6|2099.3|2099.6|2099.3|2099.7|2099.4|2099.4|2099.1|14
1612201100000|2021-02-01 17:38:20|2099.7|2099.4|2100|2099.7|2100.1|2099.8|2099.7|2099.4|26
1612201110000|2021-02-01 17:38:30|2099.9|2099.6|2099.5|2099.2|2099.9|2099.6|2099.5|2099.2|5
1612201120000|2021-02-01 17:38:40|2099.3|2099|2099|2098.7|2099.6|2099.3|2099|2098.7|100
1612201130000|2021-02-01 17:38:50|2099.1|2098.8|2099|2098.7|2099.3|2099|2098.9|2098.6|35
1612201140000|2021-02-01 17:39:00|2098.8|2098.5|2098.9|2098.6|2099.1|2098.8|2098.7|2098.4|56
1612201150000|2021-02-01 17:39:10|2099.1|2098.8|2098.9|2098.6|2099.2|2098.9|2098.9|2098.6|18
1612201160000|2021-02-01 17:39:20|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|8
1612201170000|2021-02-01 17:39:30|2098.5|2098.2|2098|2097.7|2098.7|2098.4|2098|2097.7|27
1612201180000|2021-02-01 17:39:40|2098.1|2097.8|2097.7|2097.4|2098.1|2097.8|2097.5|2097.2|32
1612201190000|2021-02-01 17:39:50|2097.8|2097.5|2098.1|2097.8|2098.1|2097.8|2097.8|2097.5|49
1612201200000|2021-02-01 17:40:00|2098.2|2097.9|2099.1|2098.8|2099.1|2098.8|2098|2097.7|100
1612201210000|2021-02-01 17:40:10|2099.3|2099|2099|2098.7|2099.6|2099.3|2099|2098.7|41
1612201220000|2021-02-01 17:40:20|2098.9|2098.6|2099.5|2099.2|2099.7|2099.4|2098.9|2098.6|30
1612201230000|2021-02-01 17:40:30|2099.6|2099.3|2100.3|2100|2100.3|2100|2099.6|2099.3|37
1612201240000|2021-02-01 17:40:40|2100.4|2100.1|2100.4|2100.1|2100.6|2100.3|2100.4|2100.1|7
1612201250000|2021-02-01 17:40:50|2100.5|2100.2|2100.4|2100.1|2100.5|2100.2|2100.4|2100.1|5
1612201260000|2021-02-01 17:41:00|2100.6|2100.3|2099.7|2099.4|2100.6|2100.3|2099.7|2099.4|16
1612201270000|2021-02-01 17:41:10|2099.6|2099.3|2100|2099.7|2100|2099.7|2099.5|2099.2|8
1612201280000|2021-02-01 17:41:20|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|3
1612201290000|2021-02-01 17:41:30|2100.3|2100|2100.5|2100.2|2100.5|2100.2|2100.3|2100|3
1612201300000|2021-02-01 17:41:40|2100.6|2100.3|2100.1|2099.8|2100.6|2100.3|2100.1|2099.8|11
1612201310000|2021-02-01 17:41:50|2100.2|2099.9|2100.2|2099.9|2100.3|2100|2100|2099.7|25
1612201320000|2021-02-01 17:42:00|2100.4|2100.1|2100.6|2100.3|2100.6|2100.3|2100.4|2100.1|16
1612201330000|2021-02-01 17:42:10|||||||||1
1612201340000|2021-02-01 17:42:20|2100.7|2100.4|2101.6|2101.3|2101.6|2101.3|2100.5|2100.2|52
1612201350000|2021-02-01 17:42:30|2101.3|2101|2100.8|2100.5|2101.3|2101|2100.8|2100.5|45
1612201360000|2021-02-01 17:42:40|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.8|2100.5|30
1612201370000|2021-02-01 17:42:50|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2
1612201380000|2021-02-01 17:43:00|2101|2100.7|2101.4|2101.1|2101.4|2101.1|2101|2100.7|13
1612201390000|2021-02-01 17:43:10|2101.1|2100.8|2100.8|2100.5|2101.1|2100.8|2100.6|2100.3|13
1612201400000|2021-02-01 17:43:20|2100.6|2100.3|2101|2100.7|2101.2|2100.9|2100.6|2100.3|5
1612201410000|2021-02-01 17:43:30|2101.2|2100.9|2101.3|2101|2101.3|2101|2101.1|2100.8|10
1612201420000|2021-02-01 17:43:40|2101.4|2101.1|2101.6|2101.3|2101.7|2101.4|2101.4|2101.1|15
1612201430000|2021-02-01 17:43:50|2101.4|2101.1|2101.1|2100.8|2101.4|2101.1|2101|2100.7|13
1612201440000|2021-02-01 17:44:00|2101.3|2101|2101.4|2101.1|2101.6|2101.3|2101.3|2101|9
1612201450000|2021-02-01 17:44:10|2101.3|2101|2101|2100.7|2101.4|2101.1|2101|2100.7|46
1612201460000|2021-02-01 17:44:20|2100.9|2100.6|2100.9|2100.6|2101.2|2100.9|2100.7|2100.4|17
1612201470000|2021-02-01 17:44:30|2101.2|2100.9|2101.6|2101.3|2101.7|2101.4|2101.2|2100.9|13
1612201480000|2021-02-01 17:44:40|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.4|2101.1|14
1612201490000|2021-02-01 17:44:50|2101.8|2101.5|2102|2101.7|2102|2101.7|2101.7|2101.4|28
1612201500000|2021-02-01 17:45:00|2101.7|2101.4|2102.7|2102.4|2102.8|2102.5|2101.7|2101.4|68
1612201510000|2021-02-01 17:45:10|2102.8|2102.5|2103|2102.7|2103.2|2102.9|2102.8|2102.5|25
1612201520000|2021-02-01 17:45:20|2102.9|2102.6|2102.6|2102.3|2103|2102.7|2102.6|2102.3|34
1612201530000|2021-02-01 17:45:30|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.4|2102.1|10
1612201540000|2021-02-01 17:45:40|2102.6|2102.3|2103|2102.7|2103.3|2103|2102.6|2102.3|40
1612201550000|2021-02-01 17:45:50|2103.1|2102.8|2103.2|2102.9|2103.4|2103.1|2103.1|2102.8|45
1612201560000|2021-02-01 17:46:00|2103.6|2103.3|2103.2|2102.9|2103.7|2103.4|2103.2|2102.9|14
1612201570000|2021-02-01 17:46:10|2103.3|2103|2103.4|2103.1|2103.4|2103.1|2103.2|2102.9|13
1612201580000|2021-02-01 17:46:20|2103.3|2103|2103.2|2102.9|2103.3|2103|2103|2102.7|14
1612201590000|2021-02-01 17:46:30|2103.3|2103|2103.2|2102.9|2103.3|2103|2103.1|2102.8|8
1612201600000|2021-02-01 17:46:40|2103.4|2103.1|2103.5|2103.2|2103.5|2103.2|2103.3|2103|11
1612201610000|2021-02-01 17:46:50|2103.7|2103.4|2103.6|2103.3|2103.8|2103.5|2103.5|2103.2|19
1612201620000|2021-02-01 17:47:00|2103.7|2103.4|2103.9|2103.6|2103.9|2103.6|2103.6|2103.3|11
1612201630000|2021-02-01 17:47:10|2104.2|2103.9|2103.6|2103.3|2104.2|2103.9|2103.4|2103.1|25
1612201640000|2021-02-01 17:47:20|2103.7|2103.4|2103.6|2103.3|2103.7|2103.4|2103.6|2103.3|4
1612201650000|2021-02-01 17:47:30|2103.5|2103.2|2103.4|2103.1|2103.5|2103.2|2103.3|2103|13
1612201660000|2021-02-01 17:47:40|2103.1|2102.8|2102.4|2102.1|2103.1|2102.8|2102.3|2102|40
1612201670000|2021-02-01 17:47:50|2102.6|2102.3|2102.4|2102.1|2102.7|2102.4|2102.2|2101.9|17
1612201680000|2021-02-01 17:48:00|2102.6|2102.3|2102.9|2102.6|2102.9|2102.6|2102.6|2102.3|17
1612201690000|2021-02-01 17:48:10|2102.7|2102.4|2102.5|2102.2|2102.9|2102.6|2102.4|2102.1|10
1612201700000|2021-02-01 17:48:20|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|9
1612201710000|2021-02-01 17:48:30|2102.4|2102.1|2102.3|2102|2102.5|2102.2|2102.3|2102|6
1612201720000|2021-02-01 17:48:40|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.1|2101.8|3
1612201730000|2021-02-01 17:48:50|2102|2101.7|2101.9|2101.6|2102|2101.7|2101.9|2101.6|10
1612201740000|2021-02-01 17:49:00|2102|2101.7|2102.3|2102|2102.3|2102|2101.8|2101.5|10
1612201750000|2021-02-01 17:49:10|2102.4|2102.1|2103|2102.7|2103|2102.7|2102.4|2102.1|11
1612201760000|2021-02-01 17:49:20|2102.9|2102.6|2103|2102.7|2103|2102.7|2102.9|2102.6|8
1612201770000|2021-02-01 17:49:30|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.5|2102.2|17
1612201780000|2021-02-01 17:49:40|2102.8|2102.5|2103.4|2103.1|2103.4|2103.1|2102.8|2102.5|9
1612201790000|2021-02-01 17:49:50|2103.1|2102.8|2103.2|2102.9|2103.2|2102.9|2103|2102.7|6
1612201800000|2021-02-01 17:50:00|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103|2102.7|20
1612201810000|2021-02-01 17:50:10|2103.2|2102.9|2103.9|2103.6|2103.9|2103.6|2103.2|2102.9|12
1612201820000|2021-02-01 17:50:20|2104|2103.7|2103.8|2103.5|2104|2103.7|2103.8|2103.5|8
1612201830000|2021-02-01 17:50:30|2104|2103.7|2103.8|2103.5|2104|2103.7|2103.5|2103.2|13
1612201840000|2021-02-01 17:50:40|2103.7|2103.4|2104.2|2103.9|2104.2|2103.9|2103.7|2103.4|18
1612201850000|2021-02-01 17:50:50|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|11
1612201860000|2021-02-01 17:51:00|2104.1|2103.8|2104|2103.7|2104.5|2104.2|2104|2103.7|11
1612201870000|2021-02-01 17:51:10|2104.1|2103.8|2103.6|2103.3|2104.2|2103.9|2103.6|2103.3|15
1612201880000|2021-02-01 17:51:20|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|7
1612201890000|2021-02-01 17:51:30|2104.4|2104.1|2104.4|2104.1|2104.5|2104.2|2104.4|2104.1|11
1612201900000|2021-02-01 17:51:40|2104.5|2104.2|2104.1|2103.8|2104.6|2104.3|2104.1|2103.8|9
1612201910000|2021-02-01 17:51:50|2104.2|2103.9|2104.1|2103.8|2104.2|2103.9|2104.1|2103.8|8
1612201920000|2021-02-01 17:52:00|2104.3|2104|2103.9|2103.6|2104.3|2104|2103.8|2103.5|22
1612201930000|2021-02-01 17:52:10|2104|2103.7|2104.2|2103.9|2104.2|2103.9|2104|2103.7|12
1612201940000|2021-02-01 17:52:20|2104.4|2104.1|2104.3|2104|2104.7|2104.4|2104.2|2103.9|8
1612201950000|2021-02-01 17:52:30|2104.2|2103.9|2104.2|2103.9|2104.3|2104|2104.2|2103.9|8
1612201960000|2021-02-01 17:52:40|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2103.8|2103.5|17
1612201970000|2021-02-01 17:52:50|2104|2103.7|2104.4|2104.1|2104.4|2104.1|2104|2103.7|12
1612201980000|2021-02-01 17:53:00|2104.5|2104.2|2104.4|2104.1|2104.5|2104.2|2104.2|2103.9|14
1612201990000|2021-02-01 17:53:10|2104.2|2103.9|2105.1|2104.8|2105.1|2104.8|2104.2|2103.9|17
1612202000000|2021-02-01 17:53:20|2105|2104.7|2104.8|2104.5|2105.1|2104.8|2104.8|2104.5|22
1612202010000|2021-02-01 17:53:30|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|3
1612202020000|2021-02-01 17:53:40|2105.5|2105.2|2105.4|2105.1|2105.5|2105.2|2105.4|2105.1|21
1612202030000|2021-02-01 17:53:50|2105.3|2105|2105.6|2105.3|2105.8|2105.5|2105.3|2105|33
1612202040000|2021-02-01 17:54:00|2105.5|2105.2|2105.5|2105.2|2105.6|2105.3|2105.4|2105.1|17
1612202050000|2021-02-01 17:54:10|2105.7|2105.4|2105.8|2105.5|2105.8|2105.5|2105.6|2105.3|16
1612202060000|2021-02-01 17:54:20|2105.9|2105.6|2105.6|2105.3|2105.9|2105.6|2105.6|2105.3|22
1612202070000|2021-02-01 17:54:30|2105.7|2105.4|2105.3|2105|2105.9|2105.6|2105.3|2105|11
1612202080000|2021-02-01 17:54:40|2105.4|2105.1|2105.2|2104.9|2105.6|2105.3|2105.2|2104.9|25
1612202090000|2021-02-01 17:54:50|2105.3|2105|2105.4|2105.1|2105.5|2105.2|2105.2|2104.9|33
1612202100000|2021-02-01 17:55:00|2105.5|2105.2|2105.5|2105.2|2106|2105.7|2105.4|2105.1|94
1612202110000|2021-02-01 17:55:10|2105.2|2104.9|2105.7|2105.4|2105.7|2105.4|2105.1|2104.8|20
1612202120000|2021-02-01 17:55:20|2105.5|2105.2|2105.3|2105|2105.7|2105.4|2105.3|2105|11
1612202130000|2021-02-01 17:55:30|2105.6|2105.3|2106.2|2105.9|2106.4|2106.1|2105.4|2105.1|21
1612202140000|2021-02-01 17:55:40|2106.1|2105.8|2106|2105.7|2106.2|2105.9|2106|2105.7|5
1612202150000|2021-02-01 17:55:50|2105.8|2105.5|2105.6|2105.3|2105.8|2105.5|2105.6|2105.3|16
1612202160000|2021-02-01 17:56:00|2105.8|2105.5|2105.3|2105|2105.8|2105.5|2104.4|2104.1|165
1612202170000|2021-02-01 17:56:10|2105.2|2104.9|2104.9|2104.6|2105.2|2104.9|2104.9|2104.6|34
1612202180000|2021-02-01 17:56:20|2105.2|2104.9|2105|2104.7|2105.2|2104.9|2104.9|2104.6|7
1612202190000|2021-02-01 17:56:30|2104.9|2104.6|2105.5|2105.2|2105.5|2105.2|2104.9|2104.6|3
1612202200000|2021-02-01 17:56:40|2105.4|2105.1|2105.1|2104.8|2105.4|2105.1|2105.1|2104.8|7
1612202210000|2021-02-01 17:56:50|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|1
1612202220000|2021-02-01 17:57:00|2105.7|2105.4|2106|2105.7|2106|2105.7|2105.7|2105.4|12
1612202230000|2021-02-01 17:57:10|2105.9|2105.6|2106.1|2105.8|2106.2|2105.9|2105.9|2105.6|11
1612202240000|2021-02-01 17:57:20|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|11
1612202250000|2021-02-01 17:57:30|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|7
1612202260000|2021-02-01 17:57:40|2106.3|2106|2106|2105.7|2106.3|2106|2106|2105.7|24
1612202270000|2021-02-01 17:57:50|2106.1|2105.8|2106.1|2105.8|2106.3|2106|2105.6|2105.3|29
1612202280000|2021-02-01 17:58:00|2106|2105.7|2105.9|2105.6|2106.1|2105.8|2105.9|2105.6|8
1612202290000|2021-02-01 17:58:10|2106.1|2105.8|2105.5|2105.2|2106.1|2105.8|2105.3|2105|17
1612202300000|2021-02-01 17:58:20|2105.8|2105.5|2106|2105.7|2106.1|2105.8|2105.8|2105.5|8
1612202310000|2021-02-01 17:58:30|2106.1|2105.8|2105.9|2105.6|2106.1|2105.8|2105.9|2105.6|8
1612202320000|2021-02-01 17:58:40|2106.1|2105.8|2106|2105.7|2106.1|2105.8|2106|2105.7|25
1612202330000|2021-02-01 17:58:50|2106.5|2106.2|2106.5|2106.2|2106.9|2106.6|2106.3|2106|51
1612202340000|2021-02-01 17:59:00|2106.6|2106.3|2105.9|2105.6|2106.6|2106.3|2105.9|2105.6|52
1612202350000|2021-02-01 17:59:10|2106|2105.7|2106.2|2105.9|2106.2|2105.9|2106|2105.7|177
1612202360000|2021-02-01 17:59:20|2106.4|2106.1|2106.5|2106.2|2106.5|2106.2|2106.1|2105.8|28
1612202370000|2021-02-01 17:59:30|2106.2|2105.9|2106.2|2105.9|2106.4|2106.1|2106.2|2105.9|7
1612202380000|2021-02-01 17:59:40|2106.4|2106.1|2106.3|2106|2106.5|2106.2|2106.3|2106|5
1612202390000|2021-02-01 17:59:50|2106.5|2106.2|2106.3|2106|2106.6|2106.3|2106.2|2105.9|14
1612202400000|2021-02-01 18:00:00|2106.4|2106.1|2106.5|2106.2|2106.6|2106.3|2106.3|2106|36
1612202410000|2021-02-01 18:00:10|2106.6|2106.3|2107.3|2107|2107.3|2107|2106.4|2106.1|48
1612202420000|2021-02-01 18:00:20|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2106.9|2106.6|29
1612202430000|2021-02-01 18:00:30|2107|2106.7|2106.7|2106.4|2107|2106.7|2106.4|2106.1|12
1612202440000|2021-02-01 18:00:40|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|3
1612202450000|2021-02-01 18:00:50|2106.7|2106.4|2106.9|2106.6|2106.9|2106.6|2106.7|2106.4|4
1612202460000|2021-02-01 18:01:00|2106.8|2106.5|2106.6|2106.3|2106.8|2106.5|2106.4|2106.1|20
1612202470000|2021-02-01 18:01:10|2106.5|2106.2|2106.4|2106.1|2107|2106.7|2106.4|2106.1|19
1612202480000|2021-02-01 18:01:20|2106.5|2106.2|2106.3|2106|2106.6|2106.3|2106.3|2106|12
1612202490000|2021-02-01 18:01:30|2106.4|2106.1|2106.8|2106.5|2107.1|2106.8|2106.4|2106.1|12
1612202500000|2021-02-01 18:01:40|2106.6|2106.3|2106.3|2106|2106.7|2106.4|2106.2|2105.9|66
1612202510000|2021-02-01 18:01:50|2106.2|2105.9|2106|2105.7|2106.2|2105.9|2106|2105.7|12
1612202520000|2021-02-01 18:02:00|2105.9|2105.6|2106|2105.7|2106.1|2105.8|2105.6|2105.3|27
1612202530000|2021-02-01 18:02:10|2106.2|2105.9|2105.9|2105.6|2106.2|2105.9|2105.9|2105.6|5
1612202540000|2021-02-01 18:02:20|2106.3|2106|2106.1|2105.8|2106.5|2106.2|2106.1|2105.8|14
1612202550000|2021-02-01 18:02:30|2106|2105.7|2106.3|2106|2106.3|2106|2105.9|2105.6|16
1612202560000|2021-02-01 18:02:40|2106.4|2106.1|2106.3|2106|2106.4|2106.1|2106.3|2106|7
1612202570000|2021-02-01 18:02:50|2106.5|2106.2|2106.3|2106|2106.5|2106.2|2106.3|2106|6
1612202580000|2021-02-01 18:03:00|2106|2105.7|2105.3|2105|2106|2105.7|2105.1|2104.8|27
1612202590000|2021-02-01 18:03:10|2105|2104.7|2105.2|2104.9|2105.3|2105|2105|2104.7|13
1612202600000|2021-02-01 18:03:20|2105.3|2105|2105.3|2105|2105.4|2105.1|2105.2|2104.9|13
1612202610000|2021-02-01 18:03:30|2105|2104.7|2105|2104.7|2105.1|2104.8|2105|2104.7|7
1612202620000|2021-02-01 18:03:40|2104.9|2104.6|2105.3|2105|2105.3|2105|2104.8|2104.5|19
1612202630000|2021-02-01 18:03:50|2105.2|2104.9|2105.4|2105.1|2105.5|2105.2|2105.2|2104.9|9
1612202640000|2021-02-01 18:04:00|2105.3|2105|2105.4|2105.1|2105.4|2105.1|2104.9|2104.6|17
1612202650000|2021-02-01 18:04:10|2105.6|2105.3|2106|2105.7|2106|2105.7|2105.3|2105|26
1612202660000|2021-02-01 18:04:20|2105.9|2105.6|2105.9|2105.6|2106|2105.7|2105.6|2105.3|15
1612202670000|2021-02-01 18:04:30|2105.6|2105.3|2105.5|2105.2|2105.8|2105.5|2105.5|2105.2|10
1612202680000|2021-02-01 18:04:40|2105.3|2105|2105.7|2105.4|2105.7|2105.4|2105.3|2105|7
1612202690000|2021-02-01 18:04:50|2105.9|2105.6|2105.6|2105.3|2105.9|2105.6|2105.6|2105.3|6
1612202700000|2021-02-01 18:05:00|2105.4|2105.1|2105.5|2105.2|2105.5|2105.2|2105.4|2105.1|10
1612202710000|2021-02-01 18:05:10|2105.4|2105.1|2104.7|2104.4|2105.4|2105.1|2104.7|2104.4|18
1612202720000|2021-02-01 18:05:20|2104.8|2104.5|2104.8|2104.5|2105.1|2104.8|2104.8|2104.5|22
1612202730000|2021-02-01 18:05:30|2104.5|2104.2|2104.1|2103.8|2104.6|2104.3|2104.1|2103.8|29
1612202740000|2021-02-01 18:05:40|2104.3|2104|2103.9|2103.6|2104.4|2104.1|2103.7|2103.4|40
1612202750000|2021-02-01 18:05:50|2103.8|2103.5|2103|2102.7|2103.8|2103.5|2103|2102.7|50
1612202760000|2021-02-01 18:06:00|2103.1|2102.8|2103.7|2103.4|2103.7|2103.4|2103.1|2102.8|57
1612202770000|2021-02-01 18:06:10|2103.5|2103.2|2103|2102.7|2103.5|2103.2|2102.7|2102.4|45
1612202780000|2021-02-01 18:06:20|2102.9|2102.6|2103.1|2102.8|2103.3|2103|2102.9|2102.6|20
1612202790000|2021-02-01 18:06:30|2103.3|2103|2103.4|2103.1|2103.7|2103.4|2103.2|2102.9|46
1612202800000|2021-02-01 18:06:40|2103.2|2102.9|2102.5|2102.2|2103.2|2102.9|2102.5|2102.2|35
1612202810000|2021-02-01 18:06:50|2102.6|2102.3|2102|2101.7|2102.6|2102.3|2101.9|2101.6|53
1612202820000|2021-02-01 18:07:00|2102.1|2101.8|2102.6|2102.3|2102.8|2102.5|2102.1|2101.8|80
1612202830000|2021-02-01 18:07:10|2102.5|2102.2|2102.5|2102.2|2102.8|2102.5|2102.2|2101.9|27
1612202840000|2021-02-01 18:07:20|2102.4|2102.1|2102|2101.7|2102.5|2102.2|2102|2101.7|99
1612202850000|2021-02-01 18:07:30|2102.2|2101.9|2102.3|2102|2102.6|2102.3|2102.2|2101.9|141
1612202860000|2021-02-01 18:07:40|2102.5|2102.2|2102.9|2102.6|2103.6|2103.3|2102.5|2102.2|262
1612202870000|2021-02-01 18:07:50|2103|2102.7|2102.7|2102.4|2103.2|2102.9|2102.4|2102.1|74
1612202880000|2021-02-01 18:08:00|2102.8|2102.5|2102.9|2102.6|2103|2102.7|2102.6|2102.3|169
1612202890000|2021-02-01 18:08:10|2103.1|2102.8|2102.6|2102.3|2103.3|2103|2102.6|2102.3|263
1612202900000|2021-02-01 18:08:20|2102.7|2102.4|2102.5|2102.2|2102.9|2102.6|2102.5|2102.2|90
1612202910000|2021-02-01 18:08:30|2102.4|2102.1|2103.2|2102.9|2103.3|2103|2102.4|2102.1|33
1612202920000|2021-02-01 18:08:40|2103.4|2103.1|2104.2|2103.9|2104.3|2104|2103.4|2103.1|47
1612202930000|2021-02-01 18:08:50|2104.1|2103.8|2104.1|2103.8|2104.2|2103.9|2103.8|2103.5|21
1612202940000|2021-02-01 18:09:00|2103.9|2103.6|2104.6|2104.3|2104.6|2104.3|2103.9|2103.6|79
1612202950000|2021-02-01 18:09:10|2104.9|2104.6|2104.8|2104.5|2104.9|2104.6|2104.7|2104.4|20
1612202960000|2021-02-01 18:09:20|2104.7|2104.4|2104.5|2104.2|2104.9|2104.6|2104.4|2104.1|15
1612202970000|2021-02-01 18:09:30|2104.6|2104.3|2104.5|2104.2|2104.6|2104.3|2104.5|2104.2|6
1612202980000|2021-02-01 18:09:40|2104.4|2104.1|2105.3|2105|2105.5|2105.2|2104.4|2104.1|20
1612202990000|2021-02-01 18:09:50|2105.4|2105.1|2105.5|2105.2|2105.5|2105.2|2105.4|2105.1|14
1612203000000|2021-02-01 18:10:00|2105.6|2105.3|2106.3|2106|2106.3|2106|2105.6|2105.3|53
1612203010000|2021-02-01 18:10:10|2106.2|2105.9|2105.7|2105.4|2106.2|2105.9|2105.4|2105.1|44
1612203020000|2021-02-01 18:10:20|2105.5|2105.2|2105.7|2105.4|2105.8|2105.5|2105.4|2105.1|15
1612203030000|2021-02-01 18:10:30|2105.5|2105.2|2105.6|2105.3|2105.6|2105.3|2104.7|2104.4|12
1612203040000|2021-02-01 18:10:40|2105.7|2105.4|2105.4|2105.1|2105.7|2105.4|2105.2|2104.9|12
1612203050000|2021-02-01 18:10:50|2105.5|2105.2|2105.3|2105|2105.5|2105.2|2105.3|2105|4
1612203060000|2021-02-01 18:11:00|2104.9|2104.6|2105|2104.7|2105.1|2104.8|2104.8|2104.5|32
1612203070000|2021-02-01 18:11:10|2105.3|2105|2105.2|2104.9|2105.3|2105|2105.2|2104.9|11
1612203080000|2021-02-01 18:11:20|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|3
1612203090000|2021-02-01 18:11:30|2105.4|2105.1|2105.4|2105.1|2105.5|2105.2|2105.4|2105.1|12
1612203100000|2021-02-01 18:11:40|2105.7|2105.4|2105.3|2105|2105.7|2105.4|2105.3|2105|9
1612203110000|2021-02-01 18:11:50|2105.2|2104.9|2105.2|2104.9|2105.3|2105|2105.2|2104.9|6
1612203120000|2021-02-01 18:12:00|2105.6|2105.3|2105.9|2105.6|2106.1|2105.8|2105.6|2105.3|12
1612203130000|2021-02-01 18:12:10|2105.7|2105.4|2106.3|2106|2106.3|2106|2105.7|2105.4|5
1612203140000|2021-02-01 18:12:20|2106.2|2105.9|2106.7|2106.4|2106.7|2106.4|2106.2|2105.9|9
1612203150000|2021-02-01 18:12:30|2106.8|2106.5|2106.5|2106.2|2106.9|2106.6|2106.5|2106.2|13
1612203160000|2021-02-01 18:12:40|2106.6|2106.3|2106.5|2106.2|2106.8|2106.5|2106.5|2106.2|15
1612203170000|2021-02-01 18:12:50|2106.6|2106.3|2106.4|2106.1|2106.6|2106.3|2106.3|2106|13
1612203180000|2021-02-01 18:13:00|2106.3|2106|2106.4|2106.1|2106.6|2106.3|2106.3|2106|31
1612203190000|2021-02-01 18:13:10|2106.2|2105.9|2106.3|2106|2106.5|2106.2|2106.1|2105.8|21
1612203200000|2021-02-01 18:13:20|2106.2|2105.9|2106.3|2106|2106.3|2106|2106.2|2105.9|3
1612203210000|2021-02-01 18:13:30|2106.2|2105.9|2106.3|2106|2106.4|2106.1|2106.2|2105.9|17
1612203220000|2021-02-01 18:13:40|2106.5|2106.2|2106.1|2105.8|2106.5|2106.2|2106.1|2105.8|10
1612203230000|2021-02-01 18:13:50|2106.3|2106|2106.2|2105.9|2106.5|2106.2|2106.2|2105.9|10
1612203240000|2021-02-01 18:14:00|2106.3|2106|2106|2105.7|2106.3|2106|2105.9|2105.6|16
1612203250000|2021-02-01 18:14:10|2105.9|2105.6|2106.1|2105.8|2106.1|2105.8|2105.8|2105.5|18
1612203260000|2021-02-01 18:14:20|2106.3|2106|2106|2105.7|2106.3|2106|2105.9|2105.6|6
1612203280000|2021-02-01 18:14:40|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|4
1612203290000|2021-02-01 18:14:50|2105.6|2105.3|2105.7|2105.4|2105.8|2105.5|2105.6|2105.3|16
1612203300000|2021-02-01 18:15:00|2105.6|2105.3|2106|2105.7|2106.1|2105.8|2105.6|2105.3|60
1612203310000|2021-02-01 18:15:10|2105.9|2105.6|2105.8|2105.5|2105.9|2105.6|2105.7|2105.4|87
1612203320000|2021-02-01 18:15:20|2105.6|2105.3|2106|2105.7|2106.1|2105.8|2105.6|2105.3|10
1612203330000|2021-02-01 18:15:30|2105.9|2105.6|2106|2105.7|2106|2105.7|2105.9|2105.6|3
1612203340000|2021-02-01 18:15:40|2105.7|2105.4|2105.5|2105.2|2105.7|2105.4|2105.5|2105.2|9
1612203350000|2021-02-01 18:15:50|2105.6|2105.3|2105.7|2105.4|2105.9|2105.6|2105.6|2105.3|136
1612203360000|2021-02-01 18:16:00|2105.6|2105.3|2105.6|2105.3|2105.7|2105.4|2105.2|2104.9|227
1612203370000|2021-02-01 18:16:10|2105.5|2105.2|2105.7|2105.4|2105.7|2105.4|2105.5|2105.2|95
1612203380000|2021-02-01 18:16:20|2105.5|2105.2|2105.4|2105.1|2105.6|2105.3|2105.4|2105.1|63
1612203390000|2021-02-01 18:16:30|2105.6|2105.3|2105.6|2105.3|2105.8|2105.5|2105.5|2105.2|79
1612203400000|2021-02-01 18:16:40|2105.7|2105.4|2104.6|2104.3|2105.7|2105.4|2104.3|2104|177
1612203410000|2021-02-01 18:16:50|2104.4|2104.1|2104.8|2104.5|2104.8|2104.5|2104.4|2104.1|153
1612203420000|2021-02-01 18:17:00|2104.9|2104.6|2104.9|2104.6|2105.2|2104.9|2104.6|2104.3|30
1612203430000|2021-02-01 18:17:10|2105|2104.7|2105.1|2104.8|2105.2|2104.9|2104.8|2104.5|64
1612203440000|2021-02-01 18:17:20|2105|2104.7|2104.8|2104.5|2105.1|2104.8|2104.8|2104.5|57
1612203450000|2021-02-01 18:17:30|2104.9|2104.6|2105|2104.7|2105.1|2104.8|2104.9|2104.6|197
1612203460000|2021-02-01 18:17:40|2104.9|2104.6|2104.6|2104.3|2104.9|2104.6|2104.6|2104.3|83
1612203470000|2021-02-01 18:17:50|2104.5|2104.2|2105.1|2104.8|2105.1|2104.8|2104.5|2104.2|161
1612203480000|2021-02-01 18:18:00|2105.2|2104.9|2105.7|2105.4|2105.7|2105.4|2105.2|2104.9|18
1612203490000|2021-02-01 18:18:10|2105.5|2105.2|2105.9|2105.6|2105.9|2105.6|2105.5|2105.2|11
1612203500000|2021-02-01 18:18:20|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|5
1612203510000|2021-02-01 18:18:30|2106.1|2105.8|2105.8|2105.5|2106.1|2105.8|2105.8|2105.5|22
1612203520000|2021-02-01 18:18:40|2105.9|2105.6|2105.8|2105.5|2106|2105.7|2105.7|2105.4|6
1612203530000|2021-02-01 18:18:50|2105.9|2105.6|2105.5|2105.2|2106.1|2105.8|2105.5|2105.2|22
1612203540000|2021-02-01 18:19:00|2105.7|2105.4|2105.8|2105.5|2105.8|2105.5|2105.7|2105.4|6
1612203550000|2021-02-01 18:19:10|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|1
1612203560000|2021-02-01 18:19:20|2106|2105.7|2105.6|2105.3|2106|2105.7|2105.3|2105|16
1612203570000|2021-02-01 18:19:30|2105.8|2105.5|2105.5|2105.2|2106|2105.7|2105.5|2105.2|7
1612203580000|2021-02-01 18:19:40|2105.4|2105.1|2105.5|2105.2|2105.6|2105.3|2105.4|2105.1|8
1612203590000|2021-02-01 18:19:50|2105.7|2105.4|2105.6|2105.3|2105.7|2105.4|2105.6|2105.3|2
1612203600000|2021-02-01 18:20:00|2106.1|2105.8|2106.2|2105.9|2106.3|2106|2106|2105.7|12
1612203610000|2021-02-01 18:20:10|2106.1|2105.8|2106|2105.7|2106.1|2105.8|2105.8|2105.5|11
1612203620000|2021-02-01 18:20:20|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.1|2105.8|4
1612203630000|2021-02-01 18:20:30|2106.3|2106|2107|2106.7|2107.1|2106.8|2106.3|2106|24
1612203640000|2021-02-01 18:20:40|2107.4|2107.1|2107|2106.7|2107.4|2107.1|2106.9|2106.6|35
1612203650000|2021-02-01 18:20:50|2107.1|2106.8|2107.3|2107|2107.3|2107|2107.1|2106.8|15
1612203660000|2021-02-01 18:21:00|2107.1|2106.8|2106.9|2106.6|2107.2|2106.9|2106.9|2106.6|16
1612203670000|2021-02-01 18:21:10|2106.8|2106.5|2107.2|2106.9|2107.2|2106.9|2106.8|2106.5|8
1612203680000|2021-02-01 18:21:20|2107|2106.7|2107.1|2106.8|2107.2|2106.9|2106.9|2106.6|43
1612203690000|2021-02-01 18:21:30|2107.2|2106.9|2107.1|2106.8|2107.2|2106.9|2107.1|2106.8|10
1612203700000|2021-02-01 18:21:40|2107.2|2106.9|2107.4|2107.1|2107.5|2107.2|2107.1|2106.8|79
1612203710000|2021-02-01 18:21:50|2107.3|2107|2106.9|2106.6|2107.3|2107|2106.3|2106|30
1612203720000|2021-02-01 18:22:00|2107.2|2106.9|2106.4|2106.1|2107.2|2106.9|2106.4|2106.1|12
1612203730000|2021-02-01 18:22:10|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|14
1612203740000|2021-02-01 18:22:20|2106.6|2106.3|2106.9|2106.6|2106.9|2106.6|2106.5|2106.2|16
1612203750000|2021-02-01 18:22:30|2107.1|2106.8|2106.8|2106.5|2107.1|2106.8|2106.8|2106.5|9
1612203760000|2021-02-01 18:22:40|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2
1612203770000|2021-02-01 18:22:50|2106.7|2106.4|2107.1|2106.8|2107.1|2106.8|2106.7|2106.4|2
1612203780000|2021-02-01 18:23:00|2107|2106.7|2106.9|2106.6|2107|2106.7|2106.9|2106.6|8
1612203790000|2021-02-01 18:23:10|||||||||2
1612203800000|2021-02-01 18:23:20|2107.2|2106.9|2107.4|2107.1|2107.4|2107.1|2107.1|2106.8|8
1612203810000|2021-02-01 18:23:30|2107.6|2107.3|2107.8|2107.5|2107.8|2107.5|2107.6|2107.3|13
1612203820000|2021-02-01 18:23:40|2107.9|2107.6|2108|2107.7|2108.1|2107.8|2107.9|2107.6|14
1612203830000|2021-02-01 18:23:50|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.1|2107.8|13
1612203840000|2021-02-01 18:24:00|2108.4|2108.1|2107.8|2107.5|2108.4|2108.1|2107.6|2107.3|30
1612203850000|2021-02-01 18:24:10|2107.6|2107.3|2108.1|2107.8|2108.1|2107.8|2107.6|2107.3|7
1612203860000|2021-02-01 18:24:20|2108.2|2107.9|2108.1|2107.8|2108.2|2107.9|2108|2107.7|4
1612203870000|2021-02-01 18:24:30|2107.6|2107.3|2108|2107.7|2108|2107.7|2107.6|2107.3|5
1612203880000|2021-02-01 18:24:40|2107.9|2107.6|2107.8|2107.5|2107.9|2107.6|2107.8|2107.5|3
1612203890000|2021-02-01 18:24:50|2107.5|2107.2|2107.4|2107.1|2107.6|2107.3|2107.4|2107.1|16
1612203900000|2021-02-01 18:25:00|2107.5|2107.2|2107.9|2107.6|2108.1|2107.8|2107.5|2107.2|8
1612203910000|2021-02-01 18:25:10|2108|2107.7|2107.8|2107.5|2108|2107.7|2107.8|2107.5|12
1612203920000|2021-02-01 18:25:20|2108|2107.7|2108.3|2108|2108.3|2108|2108|2107.7|3
1612203930000|2021-02-01 18:25:30|2108.2|2107.9|2108.8|2108.5|2108.8|2108.5|2108|2107.7|92
1612203940000|2021-02-01 18:25:40|2108.7|2108.4|2108.7|2108.4|2109|2108.7|2108.6|2108.3|116
1612203950000|2021-02-01 18:25:50|2108.5|2108.2|2108.3|2108|2108.6|2108.3|2108.3|2108|13
1612203960000|2021-02-01 18:26:00|2108.1|2107.8|2108.7|2108.4|2108.7|2108.4|2108.1|2107.8|42
1612203970000|2021-02-01 18:26:10|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2108.4|2108.1|18
1612203980000|2021-02-01 18:26:20|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.4|2108.1|4
1612203990000|2021-02-01 18:26:30|2108.2|2107.9|2108|2107.7|2108.2|2107.9|2108|2107.7|7
1612204000000|2021-02-01 18:26:40|2107.7|2107.4|2108|2107.7|2108|2107.7|2107.7|2107.4|12
1612204010000|2021-02-01 18:26:50|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.8|2107.5|10
1612204020000|2021-02-01 18:27:00|2108.2|2107.9|2108.4|2108.1|2108.4|2108.1|2108.2|2107.9|11
1612204030000|2021-02-01 18:27:10|2108.3|2108|2108.2|2107.9|2108.3|2108|2108.2|2107.9|5
1612204040000|2021-02-01 18:27:20|2108.3|2108|2108.8|2108.5|2108.9|2108.6|2108.3|2108|44
1612204050000|2021-02-01 18:27:30|2108.7|2108.4|2108.8|2108.5|2109.1|2108.8|2108.7|2108.4|12
1612204060000|2021-02-01 18:27:40|2109.1|2108.8|2108.9|2108.6|2109.1|2108.8|2108.9|2108.6|5
1612204070000|2021-02-01 18:27:50|2109.1|2108.8|2108.9|2108.6|2109.1|2108.8|2108.9|2108.6|4
1612204080000|2021-02-01 18:28:00|2109.1|2108.8|2109.4|2109.1|2109.5|2109.2|2109.1|2108.8|48
1612204090000|2021-02-01 18:28:10|2109.3|2109|2109.2|2108.9|2109.5|2109.2|2109.2|2108.9|80
1612204100000|2021-02-01 18:28:20|2109.3|2109|2109|2108.7|2109.3|2109|2108.9|2108.6|19
1612204110000|2021-02-01 18:28:30|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.6|2108.3|12
1612204120000|2021-02-01 18:28:40|2108.9|2108.6|2108.9|2108.6|2109|2108.7|2108.8|2108.5|33
1612204130000|2021-02-01 18:28:50|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|1
1612204140000|2021-02-01 18:29:00|2109.1|2108.8|2108.9|2108.6|2109.1|2108.8|2108.8|2108.5|22
1612204150000|2021-02-01 18:29:10|||||||||2
1612204160000|2021-02-01 18:29:20|2109|2108.7|2109|2108.7|2109.4|2109.1|2109|2108.7|17
1612204170000|2021-02-01 18:29:30|2108.9|2108.6|2109|2108.7|2109|2108.7|2108.9|2108.6|7
1612204180000|2021-02-01 18:29:40|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|1
1612204190000|2021-02-01 18:29:50|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|17
1612204200000|2021-02-01 18:30:00|2109.1|2108.8|2109.1|2108.8|2109.3|2109|2109.1|2108.8|28
1612204210000|2021-02-01 18:30:10|2109|2108.7|2109.1|2108.8|2109.2|2108.9|2108.9|2108.6|13
1612204220000|2021-02-01 18:30:20|2109.2|2108.9|2108.8|2108.5|2109.2|2108.9|2108.8|2108.5|8
1612204230000|2021-02-01 18:30:30|2109|2108.7|2109|2108.7|2109.2|2108.9|2108.9|2108.6|8
1612204240000|2021-02-01 18:30:40|2109.5|2109.2|2109.5|2109.2|2109.6|2109.3|2109.5|2109.2|37
1612204250000|2021-02-01 18:30:50|2109.4|2109.1|2109.4|2109.1|2109.4|2109.1|2109.2|2108.9|8
1612204260000|2021-02-01 18:31:00|2109.2|2108.9|2108.8|2108.5|2109.2|2108.9|2108.7|2108.4|16
1612204270000|2021-02-01 18:31:10|2108.9|2108.6|2108.4|2108.1|2108.9|2108.6|2108.4|2108.1|17
1612204280000|2021-02-01 18:31:20|2108.3|2108|2108.7|2108.4|2108.7|2108.4|2108.3|2108|9
1612204290000|2021-02-01 18:31:30|2108.6|2108.3|2108.6|2108.3|2108.9|2108.6|2108.6|2108.3|15
1612204300000|2021-02-01 18:31:40|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2
1612204310000|2021-02-01 18:31:50|2109|2108.7|2108.4|2108.1|2109|2108.7|2108.4|2108.1|6
1612204320000|2021-02-01 18:32:00|2108.6|2108.3|2108.6|2108.3|2108.8|2108.5|2108.5|2108.2|10
1612204330000|2021-02-01 18:32:10|2108.7|2108.4|2109.3|2109|2109.3|2109|2108.7|2108.4|6
1612204340000|2021-02-01 18:32:20|2109.2|2108.9|2109.3|2109|2109.5|2109.2|2109.1|2108.8|38
1612204350000|2021-02-01 18:32:30|2109|2108.7|2109|2108.7|2109.2|2108.9|2109|2108.7|12
1612204360000|2021-02-01 18:32:40|2108.8|2108.5|2109|2108.7|2109|2108.7|2108.8|2108.5|6
1612204370000|2021-02-01 18:32:50|2109.1|2108.8|2109.2|2108.9|2109.2|2108.9|2109.1|2108.8|3
1612204380000|2021-02-01 18:33:00|2109.3|2109|2109.6|2109.3|2109.6|2109.3|2109.1|2108.8|21
1612204390000|2021-02-01 18:33:10|2109.5|2109.2|2109.7|2109.4|2109.8|2109.5|2109.5|2109.2|15
1612204400000|2021-02-01 18:33:20|2109.9|2109.6|2110.3|2110|2110.4|2110.1|2109.9|2109.6|75
1612204410000|2021-02-01 18:33:30|2110.4|2110.1|2110.2|2109.9|2110.4|2110.1|2110.2|2109.9|33
1612204420000|2021-02-01 18:33:40|2110.3|2110|2109.8|2109.5|2110.4|2110.1|2109.8|2109.5|34
1612204430000|2021-02-01 18:33:50|2109.6|2109.3|2110|2109.7|2110|2109.7|2109.6|2109.3|10
1612204440000|2021-02-01 18:34:00|2109.9|2109.6|2110|2109.7|2110|2109.7|2109.9|2109.6|10
1612204450000|2021-02-01 18:34:10|2110.1|2109.8|2110.1|2109.8|2110.4|2110.1|2110|2109.7|56
1612204460000|2021-02-01 18:34:20|2110.2|2109.9|2110|2109.7|2110.2|2109.9|2110|2109.7|27
1612204470000|2021-02-01 18:34:30|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|3
1612204480000|2021-02-01 18:34:40|2110|2109.7|2110.3|2110|2110.3|2110|2110|2109.7|16
1612204490000|2021-02-01 18:34:50|2110.4|2110.1|2110.3|2110|2110.4|2110.1|2110.2|2109.9|18
1612204500000|2021-02-01 18:35:00|2109.8|2109.5|2109.8|2109.5|2109.9|2109.6|2109.7|2109.4|35
1612204510000|2021-02-01 18:35:10|2109.6|2109.3|2109.5|2109.2|2109.7|2109.4|2109.3|2109|17
1612204520000|2021-02-01 18:35:20|2109.6|2109.3|2109.8|2109.5|2110.1|2109.8|2109.6|2109.3|28
1612204530000|2021-02-01 18:35:30|2110|2109.7|2110.1|2109.8|2110.3|2110|2110|2109.7|7
1612204540000|2021-02-01 18:35:40|2110.2|2109.9|2109.7|2109.4|2110.2|2109.9|2109.7|2109.4|13
1612204550000|2021-02-01 18:35:50|2109.8|2109.5|2109.9|2109.6|2109.9|2109.6|2109.6|2109.3|11
1612204560000|2021-02-01 18:36:00|2109.5|2109.2|2109.5|2109.2|2109.6|2109.3|2109.2|2108.9|96
1612204570000|2021-02-01 18:36:10|2109.6|2109.3|2109.4|2109.1|2109.7|2109.4|2109.4|2109.1|19
1612204580000|2021-02-01 18:36:20|2109.3|2109|2109.6|2109.3|2109.8|2109.5|2109.3|2109|23
1612204590000|2021-02-01 18:36:30|2109.4|2109.1|2110|2109.7|2110|2109.7|2109.4|2109.1|13
1612204600000|2021-02-01 18:36:40|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|2110.1|2109.8|6
1612204610000|2021-02-01 18:36:50|2110|2109.7|2109.6|2109.3|2110|2109.7|2109.6|2109.3|14
1612204620000|2021-02-01 18:37:00|2109.5|2109.2|2109.7|2109.4|2109.8|2109.5|2109.5|2109.2|22
1612204630000|2021-02-01 18:37:10|2109.8|2109.5|2109.6|2109.3|2109.8|2109.5|2109.6|2109.3|33
1612204640000|2021-02-01 18:37:20|2109.8|2109.5|2109|2108.7|2109.8|2109.5|2109|2108.7|60
1612204650000|2021-02-01 18:37:30|2108.9|2108.6|2108.6|2108.3|2108.9|2108.6|2108.6|2108.3|18
1612204660000|2021-02-01 18:37:40|2108.5|2108.2|2108.3|2108|2108.6|2108.3|2108.3|2108|18
1612204670000|2021-02-01 18:37:50|2108|2107.7|2108.5|2108.2|2108.5|2108.2|2107.9|2107.6|15
1612204680000|2021-02-01 18:38:00|2108.6|2108.3|2109|2108.7|2109.1|2108.8|2108.6|2108.3|24
1612204690000|2021-02-01 18:38:10|2109.1|2108.8|2108.5|2108.2|2109.1|2108.8|2108.3|2108|25
1612204700000|2021-02-01 18:38:20|2108.4|2108.1|2108.5|2108.2|2108.6|2108.3|2108.4|2108.1|24
1612204710000|2021-02-01 18:38:30|2108.6|2108.3|2108.1|2107.8|2108.6|2108.3|2108.1|2107.8|48
1612204720000|2021-02-01 18:38:40|2108.2|2107.9|2108.1|2107.8|2108.2|2107.9|2108.1|2107.8|8
1612204730000|2021-02-01 18:38:50|2108|2107.7|2107.8|2107.5|2108|2107.7|2107.6|2107.3|15
1612204740000|2021-02-01 18:39:00|2108|2107.7|2108|2107.7|2108.2|2107.9|2108|2107.7|23
1612204750000|2021-02-01 18:39:10|2107.9|2107.6|2107.9|2107.6|2108.1|2107.8|2107.9|2107.6|11
1612204760000|2021-02-01 18:39:20|2108.1|2107.8|2108.2|2107.9|2108.3|2108|2108|2107.7|15
1612204770000|2021-02-01 18:39:30|2108.3|2108|2108.4|2108.1|2108.8|2108.5|2108.3|2108|20
1612204780000|2021-02-01 18:39:40|2108.5|2108.2|2108.6|2108.3|2108.7|2108.4|2108.5|2108.2|10
1612204790000|2021-02-01 18:39:50|2108.9|2108.6|2108.6|2108.3|2108.9|2108.6|2108.6|2108.3|5
1612204800000|2021-02-01 18:40:00|2108.8|2108.5|2109|2108.7|2109|2108.7|2108.8|2108.5|13
1612204810000|2021-02-01 18:40:10|2109.1|2108.8|2109|2108.7|2109.1|2108.8|2109|2108.7|15
1612204820000|2021-02-01 18:40:20|2108.9|2108.6|2108.5|2108.2|2108.9|2108.6|2108.5|2108.2|34
1612204830000|2021-02-01 18:40:30|2108.6|2108.3|2108.8|2108.5|2108.8|2108.5|2108.6|2108.3|13
1612204840000|2021-02-01 18:40:40|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|7
1612204850000|2021-02-01 18:40:50|2108.8|2108.5|2109|2108.7|2109|2108.7|2108.8|2108.5|11
1612204860000|2021-02-01 18:41:00|2108.9|2108.6|2108.7|2108.4|2109|2108.7|2108.7|2108.4|9
1612204870000|2021-02-01 18:41:10|2108.8|2108.5|2109.1|2108.8|2109.2|2108.9|2108.8|2108.5|8
1612204880000|2021-02-01 18:41:20|2109.2|2108.9|2109.3|2109|2109.5|2109.2|2109.2|2108.9|55
1612204890000|2021-02-01 18:41:30|2109.2|2108.9|2108.9|2108.6|2109.3|2109|2108.9|2108.6|19
1612204900000|2021-02-01 18:41:40|2108.7|2108.4|2108.5|2108.2|2108.7|2108.4|2108.5|2108.2|7
1612204910000|2021-02-01 18:41:50|2108.6|2108.3|2108.9|2108.6|2108.9|2108.6|2108.5|2108.2|12
1612204920000|2021-02-01 18:42:00|2109|2108.7|2108.8|2108.5|2109|2108.7|2108.7|2108.4|21
1612204930000|2021-02-01 18:42:10|2108.9|2108.6|2108.4|2108.1|2108.9|2108.6|2108.4|2108.1|17
1612204940000|2021-02-01 18:42:20|2108.3|2108|2108.4|2108.1|2108.5|2108.2|2108.3|2108|15
1612204950000|2021-02-01 18:42:30|2108.6|2108.3|2108.2|2107.9|2108.6|2108.3|2108|2107.7|64
1612204960000|2021-02-01 18:42:40|2108.6|2108.3|2108.3|2108|2108.6|2108.3|2108.2|2107.9|26
1612204970000|2021-02-01 18:42:50|2108.2|2107.9|2108.4|2108.1|2108.5|2108.2|2108.2|2107.9|16
1612204980000|2021-02-01 18:43:00|2108.6|2108.3|2108.7|2108.4|2108.9|2108.6|2108.6|2108.3|28
1612204990000|2021-02-01 18:43:10|2108.8|2108.5|2108.8|2108.5|2109.1|2108.8|2108.8|2108.5|33
1612205000000|2021-02-01 18:43:20|2108.7|2108.4|2108.6|2108.3|2108.7|2108.4|2108.5|2108.2|15
1612205010000|2021-02-01 18:43:30|2108.8|2108.5|2108.7|2108.4|2108.9|2108.6|2108.6|2108.3|16
1612205020000|2021-02-01 18:43:40|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2108.4|2108.1|6
1612205030000|2021-02-01 18:43:50|2108.8|2108.5|2108.6|2108.3|2108.8|2108.5|2108.6|2108.3|7
1612205040000|2021-02-01 18:44:00|2108.7|2108.4|2108.8|2108.5|2108.8|2108.5|2108.6|2108.3|17
1612205050000|2021-02-01 18:44:10|2108.7|2108.4|2108.8|2108.5|2108.8|2108.5|2108.5|2108.2|12
1612205060000|2021-02-01 18:44:20|2108.7|2108.4|2108.8|2108.5|2108.8|2108.5|2108.5|2108.2|7
1612205070000|2021-02-01 18:44:30|2108.7|2108.4|2108.5|2108.2|2108.7|2108.4|2108.2|2107.9|11
1612205080000|2021-02-01 18:44:40|2108.7|2108.4|2108.8|2108.5|2108.8|2108.5|2108.6|2108.3|9
1612205090000|2021-02-01 18:44:50|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|4
1612205100000|2021-02-01 18:45:00|2109|2108.7|2109.4|2109.1|2109.5|2109.2|2109|2108.7|26
1612205110000|2021-02-01 18:45:10|2109.5|2109.2|2109.6|2109.3|2109.7|2109.4|2109.4|2109.1|24
1612205120000|2021-02-01 18:45:20|2109.7|2109.4|2109.4|2109.1|2109.7|2109.4|2109.4|2109.1|23
1612205130000|2021-02-01 18:45:30|2109.3|2109|2109.2|2108.9|2109.3|2109|2109.1|2108.8|13
1612205140000|2021-02-01 18:45:40|2109.4|2109.1|2109.2|2108.9|2109.4|2109.1|2109.2|2108.9|11
1612205150000|2021-02-01 18:45:50|2109.1|2108.8|2108.8|2108.5|2109.1|2108.8|2108.8|2108.5|7
1612205160000|2021-02-01 18:46:00|2108.6|2108.3|2108.8|2108.5|2108.8|2108.5|2108|2107.7|30
1612205170000|2021-02-01 18:46:10|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|6
1612205180000|2021-02-01 18:46:20|2108.8|2108.5|2108.4|2108.1|2108.8|2108.5|2108.4|2108.1|9
1612205190000|2021-02-01 18:46:30|2108.2|2107.9|2108.4|2108.1|2108.6|2108.3|2108.2|2107.9|20
1612205200000|2021-02-01 18:46:40|2108.5|2108.2|2108|2107.7|2108.5|2108.2|2107.9|2107.6|66
1612205210000|2021-02-01 18:46:50|2108.1|2107.8|2106.9|2106.6|2108.1|2107.8|2106.9|2106.6|64
1612205220000|2021-02-01 18:47:00|2107|2106.7|2106.7|2106.4|2107.2|2106.9|2106.4|2106.1|87
1612205230000|2021-02-01 18:47:10|2106.5|2106.2|2107|2106.7|2107.1|2106.8|2106.4|2106.1|148
1612205240000|2021-02-01 18:47:20|2106.8|2106.5|2106.3|2106|2106.8|2106.5|2106.1|2105.8|135
1612205250000|2021-02-01 18:47:30|2106.5|2106.2|2106.6|2106.3|2106.8|2106.5|2106.4|2106.1|18
1612205260000|2021-02-01 18:47:40|2106.5|2106.2|2106.1|2105.8|2106.5|2106.2|2106.1|2105.8|12
1612205270000|2021-02-01 18:47:50|2106.4|2106.1|2106.7|2106.4|2106.7|2106.4|2106.4|2106.1|5
1612205280000|2021-02-01 18:48:00|2106.6|2106.3|2107.3|2107|2107.4|2107.1|2106.6|2106.3|35
1612205290000|2021-02-01 18:48:10|2107|2106.7|2107.2|2106.9|2107.2|2106.9|2107|2106.7|13
1612205300000|2021-02-01 18:48:20|2107.1|2106.8|2107.4|2107.1|2107.4|2107.1|2106.9|2106.6|28
1612205310000|2021-02-01 18:48:30|2107.3|2107|2107.2|2106.9|2107.4|2107.1|2107.2|2106.9|10
1612205320000|2021-02-01 18:48:40|2107.4|2107.1|2107.3|2107|2107.4|2107.1|2107.3|2107|9
1612205330000|2021-02-01 18:48:50|2107.4|2107.1|2107.4|2107.1|2107.5|2107.2|2107.4|2107.1|24
1612205340000|2021-02-01 18:49:00|2107.5|2107.2|2107.7|2107.4|2108|2107.7|2107.5|2107.2|43
1612205350000|2021-02-01 18:49:10|2107.8|2107.5|2108.1|2107.8|2108.1|2107.8|2107.8|2107.5|17
1612205360000|2021-02-01 18:49:20|2108.3|2108|2108.1|2107.8|2108.5|2108.2|2108.1|2107.8|14
1612205370000|2021-02-01 18:49:30|2108.2|2107.9|2108.1|2107.8|2108.3|2108|2108|2107.7|12
1612205380000|2021-02-01 18:49:40|2108.2|2107.9|2108.2|2107.9|2108.4|2108.1|2108.2|2107.9|20
1612205390000|2021-02-01 18:49:50|2108.1|2107.8|2108.3|2108|2108.3|2108|2108.1|2107.8|6
1612205400000|2021-02-01 18:50:00|2108.2|2107.9|2108.1|2107.8|2108.4|2108.1|2107.9|2107.6|39
1612205410000|2021-02-01 18:50:10|2108.2|2107.9|2108.8|2108.5|2108.8|2108.5|2108.2|2107.9|20
1612205420000|2021-02-01 18:50:20|2108.6|2108.3|2107.9|2107.6|2108.6|2108.3|2107.9|2107.6|16
1612205430000|2021-02-01 18:50:30|2108|2107.7|2108.2|2107.9|2108.2|2107.9|2107.8|2107.5|3
1612205440000|2021-02-01 18:50:40|2108.5|2108.2|2108.3|2108|2108.5|2108.2|2108.3|2108|22
1612205450000|2021-02-01 18:50:50|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2108.3|2108|9
1612205460000|2021-02-01 18:51:00|2108.5|2108.2|2108.4|2108.1|2108.5|2108.2|2108.4|2108.1|9
1612205470000|2021-02-01 18:51:10|2108.5|2108.2|2108.6|2108.3|2108.7|2108.4|2108.5|2108.2|8
1612205480000|2021-02-01 18:51:20|2108.5|2108.2|2108.8|2108.5|2108.8|2108.5|2108.5|2108.2|17
1612205490000|2021-02-01 18:51:30|2109|2108.7|2109.1|2108.8|2109.1|2108.8|2108.8|2108.5|40
1612205500000|2021-02-01 18:51:40|2109|2108.7|2109|2108.7|2109.1|2108.8|2109|2108.7|11
1612205510000|2021-02-01 18:51:50|2109.3|2109|2109.1|2108.8|2109.3|2109|2109.1|2108.8|13
1612205520000|2021-02-01 18:52:00|2109|2108.7|2108.8|2108.5|2109|2108.7|2108.8|2108.5|7
1612205530000|2021-02-01 18:52:10|2108.9|2108.6|2109|2108.7|2109|2108.7|2108.8|2108.5|17
1612205540000|2021-02-01 18:52:20|2109.2|2108.9|2109.1|2108.8|2109.2|2108.9|2109.1|2108.8|7
1612205550000|2021-02-01 18:52:30|2109|2108.7|2109.3|2109|2109.3|2109|2109|2108.7|10
1612205560000|2021-02-01 18:52:40|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2108.9|2108.6|22
1612205570000|2021-02-01 18:52:50|2109|2108.7|2109|2108.7|2109.1|2108.8|2108.9|2108.6|27
1612205580000|2021-02-01 18:53:00|2109.1|2108.8|2109|2108.7|2109.1|2108.8|2108.9|2108.6|18
1612205590000|2021-02-01 18:53:10|2109.1|2108.8|2108.9|2108.6|2109.1|2108.8|2108.8|2108.5|29
1612205600000|2021-02-01 18:53:20|2109|2108.7|2109|2108.7|2109|2108.7|2108.9|2108.6|11
1612205610000|2021-02-01 18:53:30|2109.1|2108.8|2109.6|2109.3|2109.6|2109.3|2109|2108.7|30
1612205620000|2021-02-01 18:53:40|2109.7|2109.4|2110|2109.7|2110.2|2109.9|2109.7|2109.4|65
1612205630000|2021-02-01 18:53:50|2109.9|2109.6|2110.1|2109.8|2110.2|2109.9|2109.9|2109.6|67
1612205640000|2021-02-01 18:54:00|2110|2109.7|2109.9|2109.6|2110.2|2109.9|2109.9|2109.6|63
1612205650000|2021-02-01 18:54:10|2110|2109.7|2109.9|2109.6|2110|2109.7|2109.9|2109.6|14
1612205660000|2021-02-01 18:54:20|2109.7|2109.4|2109.6|2109.3|2110|2109.7|2109.6|2109.3|25
1612205670000|2021-02-01 18:54:30|2109.7|2109.4|2109.5|2109.2|2109.8|2109.5|2109.5|2109.2|13
1612205680000|2021-02-01 18:54:40|2109.6|2109.3|2109.7|2109.4|2109.7|2109.4|2109.5|2109.2|27
1612205690000|2021-02-01 18:54:50|2109.6|2109.3|2109.8|2109.5|2109.8|2109.5|2109.5|2109.2|28
1612205700000|2021-02-01 18:55:00|2109.9|2109.6|2110|2109.7|2110.1|2109.8|2109.8|2109.5|43
1612205710000|2021-02-01 18:55:10|2110.1|2109.8|2110.2|2109.9|2110.2|2109.9|2110|2109.7|45
1612205720000|2021-02-01 18:55:20|2110.5|2110.2|2110.4|2110.1|2110.5|2110.2|2110.3|2110|53
1612205730000|2021-02-01 18:55:30|2110.5|2110.2|2110.2|2109.9|2110.5|2110.2|2110.2|2109.9|38
1612205740000|2021-02-01 18:55:40|2110.1|2109.8|2110.3|2110|2110.3|2110|2110|2109.7|26
1612205750000|2021-02-01 18:55:50|2110.4|2110.1|2110.2|2109.9|2110.4|2110.1|2110.2|2109.9|14
1612205760000|2021-02-01 18:56:00|2110.3|2110|2110.4|2110.1|2110.4|2110.1|2110.3|2110|11
1612205770000|2021-02-01 18:56:10|2110.5|2110.2|2110.4|2110.1|2110.5|2110.2|2110.3|2110|51
1612205780000|2021-02-01 18:56:20|||||||||19
1612205790000|2021-02-01 18:56:30|2110.3|2110|2110|2109.7|2110.3|2110|2109.8|2109.5|75
1612205800000|2021-02-01 18:56:40|2109.9|2109.6|2110.1|2109.8|2110.1|2109.8|2109.9|2109.6|23
1612205810000|2021-02-01 18:56:50|2110.2|2109.9|2110.3|2110|2110.3|2110|2110.1|2109.8|38
1612205820000|2021-02-01 18:57:00|2110.2|2109.9|2109.9|2109.6|2110.3|2110|2109.8|2109.5|43
1612205830000|2021-02-01 18:57:10|2109.8|2109.5|2109.9|2109.6|2109.9|2109.6|2109.5|2109.2|33
1612205840000|2021-02-01 18:57:20|2110|2109.7|2109.7|2109.4|2110.1|2109.8|2109.7|2109.4|21
1612205850000|2021-02-01 18:57:30|2109.9|2109.6|2109.9|2109.6|2110|2109.7|2109.7|2109.4|16
1612205860000|2021-02-01 18:57:40|2110|2109.7|2109.5|2109.2|2110|2109.7|2109.3|2109|25
1612205870000|2021-02-01 18:57:50|2109.3|2109|2109.3|2109|2109.3|2109|2109.1|2108.8|25
1612205880000|2021-02-01 18:58:00|2109.4|2109.1|2109.7|2109.4|2109.7|2109.4|2109.4|2109.1|20
1612205890000|2021-02-01 18:58:10|2109.8|2109.5|2109.6|2109.3|2109.8|2109.5|2109.5|2109.2|29
1612205900000|2021-02-01 18:58:20|2109.4|2109.1|2109.7|2109.4|2109.7|2109.4|2109.4|2109.1|12
1612205910000|2021-02-01 18:58:30|2109.8|2109.5|2110|2109.7|2110|2109.7|2109.8|2109.5|15
1612205920000|2021-02-01 18:58:40|2110.1|2109.8|2110.1|2109.8|2110.2|2109.9|2110|2109.7|28
1612205930000|2021-02-01 18:58:50|2110.2|2109.9|2110.4|2110.1|2110.5|2110.2|2110.1|2109.8|26
1612205940000|2021-02-01 18:59:00|2110.5|2110.2|2110.9|2110.6|2110.9|2110.6|2110.2|2109.9|154
1612205950000|2021-02-01 18:59:10|2110.7|2110.4|2110.5|2110.2|2110.7|2110.4|2110.4|2110.1|36
1612205960000|2021-02-01 18:59:20|2110.6|2110.3|2111.2|2110.9|2111.2|2110.9|2110.6|2110.3|30
1612205970000|2021-02-01 18:59:30|2111.3|2111|2111.7|2111.4|2111.7|2111.4|2111.3|2111|77
1612205980000|2021-02-01 18:59:40|2111.6|2111.3|2111.9|2111.6|2111.9|2111.6|2111.6|2111.3|48
1612205990000|2021-02-01 18:59:50|2112|2111.7|2111.9|2111.6|2112|2111.7|2111.8|2111.5|14
1612206000000|2021-02-01 19:00:00|2112|2111.7|2112|2111.7|2112.1|2111.8|2111.9|2111.6|81
1612206010000|2021-02-01 19:00:10|2111.9|2111.6|2111.7|2111.4|2112.1|2111.8|2111.5|2111.2|46
1612206020000|2021-02-01 19:00:20|2111.5|2111.2|2111.6|2111.3|2111.6|2111.3|2111.5|2111.2|18
1612206030000|2021-02-01 19:00:30|2111.5|2111.2|2111.7|2111.4|2111.7|2111.4|2111.5|2111.2|49
1612206040000|2021-02-01 19:00:40|2111.5|2111.2|2111.6|2111.3|2111.6|2111.3|2111.2|2110.9|24
1612206050000|2021-02-01 19:00:50|2111.5|2111.2|2111.7|2111.4|2111.7|2111.4|2111.4|2111.1|8
1612206060000|2021-02-01 19:01:00|2112|2111.7|2111.9|2111.6|2112|2111.7|2111.8|2111.5|15
1612206070000|2021-02-01 19:01:10|2112|2111.7|2112|2111.7|2112|2111.7|2112|2111.7|3
1612206080000|2021-02-01 19:01:20|2111.9|2111.6|2111.8|2111.5|2111.9|2111.6|2111.8|2111.5|10
1612206090000|2021-02-01 19:01:30|2111.9|2111.6|2112.2|2111.9|2112.5|2112.2|2111.9|2111.6|86
1612206100000|2021-02-01 19:01:40|2112.3|2112|2112.5|2112.2|2112.6|2112.3|2112.3|2112|47
1612206110000|2021-02-01 19:01:50|2112.9|2112.6|2113.2|2112.9|2113.2|2112.9|2112.9|2112.6|46
1612206120000|2021-02-01 19:02:00|2113.1|2112.8|2113.2|2112.9|2113.2|2112.9|2112.9|2112.6|21
1612206130000|2021-02-01 19:02:10|2113|2112.7|2113.2|2112.9|2113.3|2113|2113|2112.7|19
1612206140000|2021-02-01 19:02:20|2113.4|2113.1|2113.6|2113.3|2113.7|2113.4|2113.4|2113.1|50
1612206150000|2021-02-01 19:02:30|2113.3|2113|2113.9|2113.6|2114|2113.7|2113.3|2113|29
1612206160000|2021-02-01 19:02:40|2113.8|2113.5|2113.6|2113.3|2113.8|2113.5|2113.6|2113.3|15
1612206170000|2021-02-01 19:02:50|2113.5|2113.2|2113.8|2113.5|2113.8|2113.5|2113.5|2113.2|13
1612206180000|2021-02-01 19:03:00|2114.1|2113.8|2114.3|2114|2114.3|2114|2113.8|2113.5|51
1612206190000|2021-02-01 19:03:10|2114.4|2114.1|2114.3|2114|2114.5|2114.2|2114.1|2113.8|84
1612206200000|2021-02-01 19:03:20|2114.5|2114.2|2114.4|2114.1|2114.6|2114.3|2114.2|2113.9|43
1612206210000|2021-02-01 19:03:30|2114.5|2114.2|2114.3|2114|2114.6|2114.3|2114.3|2114|49
1612206220000|2021-02-01 19:03:40|2114.2|2113.9|2113.7|2113.4|2114.2|2113.9|2113.6|2113.3|66
1612206230000|2021-02-01 19:03:50|2113.8|2113.5|2113.7|2113.4|2113.8|2113.5|2113.4|2113.1|20
1612206240000|2021-02-01 19:04:00|2113.8|2113.5|2114|2113.7|2114.1|2113.8|2113.8|2113.5|24
1612206250000|2021-02-01 19:04:10|2114.2|2113.9|2114.3|2114|2114.4|2114.1|2114.1|2113.8|15
1612206260000|2021-02-01 19:04:20|2114.5|2114.2|2114.3|2114|2114.5|2114.2|2114|2113.7|14
1612206270000|2021-02-01 19:04:30|2114.4|2114.1|2114.5|2114.2|2114.7|2114.4|2114.4|2114.1|11
1612206280000|2021-02-01 19:04:40|2114.6|2114.3|2114.3|2114|2114.6|2114.3|2114.3|2114|11
1612206290000|2021-02-01 19:04:50|2114.1|2113.8|2113.9|2113.6|2114.1|2113.8|2113.9|2113.6|15
1612206300000|2021-02-01 19:05:00|2114|2113.7|2113.9|2113.6|2114.1|2113.8|2113.8|2113.5|38
1612206310000|2021-02-01 19:05:10|2113.8|2113.5|2113.6|2113.3|2113.9|2113.6|2113.6|2113.3|23
1612206320000|2021-02-01 19:05:20|2113.5|2113.2|2113.6|2113.3|2113.7|2113.4|2113.4|2113.1|61
1612206330000|2021-02-01 19:05:30|2113.5|2113.2|2113.8|2113.5|2113.8|2113.5|2113.4|2113.1|50
1612206340000|2021-02-01 19:05:40|2113.6|2113.3|2113.7|2113.4|2113.7|2113.4|2113.1|2112.8|66
1612206350000|2021-02-01 19:05:50|2113.8|2113.5|2114.4|2114.1|2114.4|2114.1|2113.8|2113.5|16
1612206360000|2021-02-01 19:06:00|2114.5|2114.2|2115|2114.7|2115.1|2114.8|2114.4|2114.1|47
1612206370000|2021-02-01 19:06:10|2114.7|2114.4|2114.5|2114.2|2114.7|2114.4|2114.5|2114.2|11
1612206380000|2021-02-01 19:06:20|2114.8|2114.5|2114.5|2114.2|2114.8|2114.5|2114.5|2114.2|13
1612206390000|2021-02-01 19:06:30|2114.6|2114.3|2115.1|2114.8|2115.1|2114.8|2114.6|2114.3|27
1612206400000|2021-02-01 19:06:40|2115|2114.7|2115|2114.7|2115|2114.7|2115|2114.7|8
1612206410000|2021-02-01 19:06:50|2115.1|2114.8|2115.1|2114.8|2115.3|2115|2115.1|2114.8|21
1612206420000|2021-02-01 19:07:00|2115.3|2115|2115.7|2115.4|2115.7|2115.4|2115.3|2115|70
1612206430000|2021-02-01 19:07:10|2115.8|2115.5|2116.2|2115.9|2116.2|2115.9|2115.8|2115.5|55
1612206440000|2021-02-01 19:07:20|2116.1|2115.8|2115.7|2115.4|2116.1|2115.8|2115.4|2115.1|43
1612206450000|2021-02-01 19:07:30|2116|2115.7|2115.9|2115.6|2116|2115.7|2115.8|2115.5|19
1612206460000|2021-02-01 19:07:40|2115.8|2115.5|2115.9|2115.6|2116|2115.7|2115.8|2115.5|3
1612206470000|2021-02-01 19:07:50|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|3
1612206480000|2021-02-01 19:08:00|2116|2115.7|2115.9|2115.6|2116|2115.7|2115.8|2115.5|23
1612206490000|2021-02-01 19:08:10|2116|2115.7|2116.5|2116.2|2116.5|2116.2|2116|2115.7|74
1612206500000|2021-02-01 19:08:20|2116.6|2116.3|2116.3|2116|2116.6|2116.3|2116.1|2115.8|46
1612206510000|2021-02-01 19:08:30|2116.4|2116.1|2116.2|2115.9|2116.5|2116.2|2116.2|2115.9|17
1612206520000|2021-02-01 19:08:40|2116.1|2115.8|2116.7|2116.4|2116.7|2116.4|2116.1|2115.8|24
1612206530000|2021-02-01 19:08:50|2116.5|2116.2|2116.6|2116.3|2116.7|2116.4|2116.4|2116.1|13
1612206540000|2021-02-01 19:09:00|2116.5|2116.2|2116.4|2116.1|2116.6|2116.3|2116.1|2115.8|16
1612206550000|2021-02-01 19:09:10|2116.6|2116.3|2116.7|2116.4|2116.7|2116.4|2116.5|2116.2|8
1612206560000|2021-02-01 19:09:20|2116.5|2116.2|2116.8|2116.5|2116.9|2116.6|2116.5|2116.2|24
1612206570000|2021-02-01 19:09:30|2116.6|2116.3|2117.1|2116.8|2117.1|2116.8|2116.6|2116.3|10
1612206580000|2021-02-01 19:09:40|2117.2|2116.9|2117.1|2116.8|2117.2|2116.9|2117|2116.7|71
1612206590000|2021-02-01 19:09:50|2117.2|2116.9|2117.2|2116.9|2117.2|2116.9|2117|2116.7|14
1612206600000|2021-02-01 19:10:00|2117.3|2117|2117.4|2117.1|2117.5|2117.2|2117.2|2116.9|69
1612206610000|2021-02-01 19:10:10|2117.3|2117|2117.4|2117.1|2117.4|2117.1|2117.2|2116.9|28
1612206620000|2021-02-01 19:10:20|2117.3|2117|2117.3|2117|2117.3|2117|2117.2|2116.9|27
1612206630000|2021-02-01 19:10:30|2117.1|2116.8|2117.4|2117.1|2117.4|2117.1|2117|2116.7|49
1612206640000|2021-02-01 19:10:40|2117.3|2117|2117.3|2117|2117.6|2117.3|2117.3|2117|19
1612206650000|2021-02-01 19:10:50|2117.4|2117.1|2117.5|2117.2|2117.9|2117.6|2117.4|2117.1|68
1612206660000|2021-02-01 19:11:00|2117.6|2117.3|2117.8|2117.5|2117.8|2117.5|2117|2116.7|65
1612206670000|2021-02-01 19:11:10|2117.7|2117.4|2117.8|2117.5|2117.9|2117.6|2117.5|2117.2|39
1612206680000|2021-02-01 19:11:20|2117.9|2117.6|2117.5|2117.2|2117.9|2117.6|2117.2|2116.9|21
1612206690000|2021-02-01 19:11:30|2117.3|2117|2117.7|2117.4|2117.7|2117.4|2116.9|2116.6|49
1612206700000|2021-02-01 19:11:40|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.6|2117.3|65
1612206710000|2021-02-01 19:11:50|2117.8|2117.5|2117.9|2117.6|2118.1|2117.8|2117.7|2117.4|43
1612206720000|2021-02-01 19:12:00|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.4|2117.1|23
1612206730000|2021-02-01 19:12:10|2117.5|2117.2|2117.3|2117|2117.6|2117.3|2117.3|2117|8
1612206740000|2021-02-01 19:12:20|2117.1|2116.8|2116.7|2116.4|2117.1|2116.8|2116.7|2116.4|6
1612206750000|2021-02-01 19:12:30|2116.8|2116.5|2116.9|2116.6|2116.9|2116.6|2116.8|2116.5|6
1612206760000|2021-02-01 19:12:40|2117.2|2116.9|2116.7|2116.4|2117.2|2116.9|2116.7|2116.4|29
1612206770000|2021-02-01 19:12:50|2116.6|2116.3|2116.7|2116.4|2116.8|2116.5|2116.6|2116.3|55
1612206780000|2021-02-01 19:13:00|2116.6|2116.3|2116.8|2116.5|2116.9|2116.6|2116.6|2116.3|8
1612206790000|2021-02-01 19:13:10|2116.7|2116.4|2116.9|2116.6|2117|2116.7|2116.7|2116.4|13
1612206800000|2021-02-01 19:13:20|2116.8|2116.5|2117.2|2116.9|2117.2|2116.9|2116.6|2116.3|18
1612206810000|2021-02-01 19:13:30|2117.1|2116.8|2117.9|2117.6|2117.9|2117.6|2117.1|2116.8|41
1612206820000|2021-02-01 19:13:40|2117.7|2117.4|2118|2117.7|2118|2117.7|2117.7|2117.4|25
1612206830000|2021-02-01 19:13:50|2118.1|2117.8|2117.9|2117.6|2118.2|2117.9|2117.9|2117.6|27
1612206840000|2021-02-01 19:14:00|2118.1|2117.8|2118.3|2118|2118.5|2118.2|2118|2117.7|30
1612206850000|2021-02-01 19:14:10|2118.1|2117.8|2118.5|2118.2|2118.5|2118.2|2118.1|2117.8|134
1612206860000|2021-02-01 19:14:20|2118.6|2118.3|2118.7|2118.4|2119.1|2118.8|2118.6|2118.3|61
1612206870000|2021-02-01 19:14:30|2118.6|2118.3|2119.3|2119|2119.3|2119|2118.6|2118.3|102
1612206880000|2021-02-01 19:14:40|2119.2|2118.9|2119.3|2119|2119.4|2119.1|2119.1|2118.8|39
1612206890000|2021-02-01 19:14:50|2119.4|2119.1|2119.6|2119.3|2119.6|2119.3|2119.3|2119|60
1612206900000|2021-02-01 19:15:00|2119.8|2119.5|2120.5|2120.2|2120.5|2120.2|2119.5|2119.2|83
1612206910000|2021-02-01 19:15:10|2120.8|2120.5|2120.4|2120.1|2121|2120.7|2120.4|2120.1|118
1612206920000|2021-02-01 19:15:20|2120.7|2120.4|2120.4|2120.1|2120.9|2120.6|2120.4|2120.1|55
1612206930000|2021-02-01 19:15:30|2120.5|2120.2|2121.1|2120.8|2121.4|2121.1|2120.5|2120.2|27
1612206940000|2021-02-01 19:15:40|2121.4|2121.1|2120.6|2120.3|2121.4|2121.1|2120.6|2120.3|51
1612206950000|2021-02-01 19:15:50|2120.9|2120.6|2120.3|2120|2120.9|2120.6|2120.3|2120|18
1612206960000|2021-02-01 19:16:00|2120.5|2120.2|2119.8|2119.5|2120.5|2120.2|2119.8|2119.5|31
1612206970000|2021-02-01 19:16:10|2119.9|2119.6|2120.6|2120.3|2120.7|2120.4|2119.9|2119.6|32
1612206980000|2021-02-01 19:16:20|2120.7|2120.4|2121.1|2120.8|2121.1|2120.8|2120.7|2120.4|27
1612206990000|2021-02-01 19:16:30|2121|2120.7|2120.6|2120.3|2121|2120.7|2120.6|2120.3|28
1612207000000|2021-02-01 19:16:40|2120.7|2120.4|2120.8|2120.5|2120.8|2120.5|2120.5|2120.2|7
1612207010000|2021-02-01 19:16:50|2120.9|2120.6|2121.5|2121.2|2121.6|2121.3|2120.9|2120.6|89
1612207020000|2021-02-01 19:17:00|2121.4|2121.1|2121|2120.7|2121.4|2121.1|2120.9|2120.6|43
1612207030000|2021-02-01 19:17:10|2120.9|2120.6|2121.1|2120.8|2121.1|2120.8|2120.8|2120.5|19
1612207040000|2021-02-01 19:17:20|2121.4|2121.1|2121.4|2121.1|2121.7|2121.4|2121.4|2121.1|46
1612207050000|2021-02-01 19:17:30|2121.5|2121.2|2120.9|2120.6|2121.5|2121.2|2120.9|2120.6|105
1612207060000|2021-02-01 19:17:40|2121|2120.7|2121|2120.7|2121.1|2120.8|2121|2120.7|5
1612207070000|2021-02-01 19:17:50|2120.9|2120.6|2121.3|2121|2121.3|2121|2120.7|2120.4|10
1612207080000|2021-02-01 19:18:00|2121.4|2121.1|2120.7|2120.4|2121.4|2121.1|2120.7|2120.4|32
1612207090000|2021-02-01 19:18:10|2120.9|2120.6|2120.7|2120.4|2120.9|2120.6|2120.5|2120.2|16
1612207100000|2021-02-01 19:18:20|2120.6|2120.3|2120.9|2120.6|2120.9|2120.6|2120.6|2120.3|11
1612207110000|2021-02-01 19:18:30|2121|2120.7|2120.9|2120.6|2121|2120.7|2120.9|2120.6|15
1612207120000|2021-02-01 19:18:40|2120.8|2120.5|2120.7|2120.4|2120.8|2120.5|2120.7|2120.4|5
1612207130000|2021-02-01 19:18:50|2120.8|2120.5|2120.8|2120.5|2120.9|2120.6|2120.8|2120.5|13
1612207140000|2021-02-01 19:19:00|2120.7|2120.4|2120.3|2120|2120.9|2120.6|2120.3|2120|33
1612207150000|2021-02-01 19:19:10|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.3|2120|14
1612207160000|2021-02-01 19:19:20|2120.3|2120|2120.5|2120.2|2120.5|2120.2|2120.3|2120|8
1612207170000|2021-02-01 19:19:30|2120.2|2119.9|2120.5|2120.2|2120.5|2120.2|2120.2|2119.9|15
1612207180000|2021-02-01 19:19:40|2120.4|2120.1|2120.8|2120.5|2120.9|2120.6|2120.4|2120.1|22
1612207190000|2021-02-01 19:19:50|2120.9|2120.6|2120.9|2120.6|2121|2120.7|2120.8|2120.5|24
1612207200000|2021-02-01 19:20:00|2120.8|2120.5|2120.5|2120.2|2120.9|2120.6|2120.5|2120.2|63
1612207210000|2021-02-01 19:20:10|2120.6|2120.3|2120.1|2119.8|2120.6|2120.3|2120.1|2119.8|18
1612207220000|2021-02-01 19:20:20|2120.2|2119.9|2120.3|2120|2120.5|2120.2|2120.2|2119.9|12
1612207230000|2021-02-01 19:20:30|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.1|2119.8|11
1612207240000|2021-02-01 19:20:40|2119.9|2119.6|2119.8|2119.5|2119.9|2119.6|2119.7|2119.4|15
1612207250000|2021-02-01 19:20:50|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.3|2119|51
1612207260000|2021-02-01 19:21:00|2119.9|2119.6|2119.9|2119.6|2120.3|2120|2119.8|2119.5|36
1612207270000|2021-02-01 19:21:10|2120.2|2119.9|2120.1|2119.8|2120.2|2119.9|2119.9|2119.6|41
1612207280000|2021-02-01 19:21:20|2119.9|2119.6|2119.5|2119.2|2119.9|2119.6|2119.5|2119.2|6
1612207290000|2021-02-01 19:21:30|2119.6|2119.3|2119.8|2119.5|2120|2119.7|2119.6|2119.3|23
1612207300000|2021-02-01 19:21:40|2119.9|2119.6|2119.6|2119.3|2120.1|2119.8|2119.6|2119.3|88
1612207310000|2021-02-01 19:21:50|2119.8|2119.5|2119.9|2119.6|2119.9|2119.6|2119.8|2119.5|17
1612207320000|2021-02-01 19:22:00|2120|2119.7|2119.6|2119.3|2120|2119.7|2119.5|2119.2|25
1612207330000|2021-02-01 19:22:10|2119.7|2119.4|2119|2118.7|2119.7|2119.4|2119|2118.7|17
1612207340000|2021-02-01 19:22:20|2119.1|2118.8|2118.8|2118.5|2119.1|2118.8|2118.8|2118.5|18
1612207350000|2021-02-01 19:22:30|2118.7|2118.4|2118.9|2118.6|2119|2118.7|2118.3|2118|67
1612207360000|2021-02-01 19:22:40|2119.2|2118.9|2119.3|2119|2119.4|2119.1|2119.2|2118.9|11
1612207370000|2021-02-01 19:22:50|2119.2|2118.9|2119.3|2119|2119.3|2119|2119.2|2118.9|2
1612207380000|2021-02-01 19:23:00|2119.2|2118.9|2118.9|2118.6|2119.2|2118.9|2118.9|2118.6|10
1612207390000|2021-02-01 19:23:10|2118.7|2118.4|2118.4|2118.1|2118.7|2118.4|2118.4|2118.1|11
1612207400000|2021-02-01 19:23:20|2118.5|2118.2|2118.9|2118.6|2118.9|2118.6|2118.4|2118.1|9
1612207410000|2021-02-01 19:23:30|2119|2118.7|2118.9|2118.6|2119.1|2118.8|2118.9|2118.6|9
1612207420000|2021-02-01 19:23:40|2118.8|2118.5|2119|2118.7|2119|2118.7|2118.8|2118.5|7
1612207430000|2021-02-01 19:23:50|2119.2|2118.9|2119.7|2119.4|2119.7|2119.4|2119.2|2118.9|10
1612207440000|2021-02-01 19:24:00|2119.6|2119.3|2119.7|2119.4|2119.9|2119.6|2119.6|2119.3|15
1612207450000|2021-02-01 19:24:10|2119.8|2119.5|2119.7|2119.4|2119.8|2119.5|2119.7|2119.4|6
1612207460000|2021-02-01 19:24:20|2119.8|2119.5|2119.6|2119.3|2119.8|2119.5|2119.5|2119.2|33
1612207470000|2021-02-01 19:24:30|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|5
1612207480000|2021-02-01 19:24:40|2119.2|2118.9|2119.1|2118.8|2119.2|2118.9|2119.1|2118.8|11
1612207490000|2021-02-01 19:24:50|2119.4|2119.1|2119.8|2119.5|2119.8|2119.5|2119.4|2119.1|8
1612207500000|2021-02-01 19:25:00|2119.9|2119.6|2120.5|2120.2|2120.6|2120.3|2119.9|2119.6|44
1612207510000|2021-02-01 19:25:10|2120.6|2120.3|2121.1|2120.8|2121.3|2121|2120.4|2120.1|112
1612207520000|2021-02-01 19:25:20|2120.9|2120.6|2121.8|2121.5|2121.8|2121.5|2120.9|2120.6|45
1612207530000|2021-02-01 19:25:30|2121.9|2121.6|2122.7|2122.4|2122.7|2122.4|2121.8|2121.5|195
1612207540000|2021-02-01 19:25:40|2122.5|2122.2|2122.9|2122.6|2123.1|2122.8|2122.5|2122.2|74
1612207550000|2021-02-01 19:25:50|2123|2122.7|2123.1|2122.8|2123.2|2122.9|2122.9|2122.6|45
1612207560000|2021-02-01 19:26:00|2123|2122.7|2122.8|2122.5|2123.2|2122.9|2122.8|2122.5|59
1612207570000|2021-02-01 19:26:10|2123.1|2122.8|2123.5|2123.2|2123.5|2123.2|2122.9|2122.6|24
1612207580000|2021-02-01 19:26:20|2123.4|2123.1|2123.2|2122.9|2123.5|2123.2|2123.2|2122.9|19
1612207590000|2021-02-01 19:26:30|2123.3|2123|2123.2|2122.9|2123.7|2123.4|2123.2|2122.9|27
1612207600000|2021-02-01 19:26:40|2123.4|2123.1|2123.4|2123.1|2123.5|2123.2|2123.1|2122.8|27
1612207610000|2021-02-01 19:26:50|2123.3|2123|2123.5|2123.2|2123.7|2123.4|2123.3|2123|90
1612207620000|2021-02-01 19:27:00|2123.7|2123.4|2123.2|2122.9|2123.8|2123.5|2123.2|2122.9|35
1612207630000|2021-02-01 19:27:10|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2122.8|2122.5|12
1612207640000|2021-02-01 19:27:20|2123|2122.7|2122.5|2122.2|2123.2|2122.9|2122.5|2122.2|24
1612207650000|2021-02-01 19:27:30|2122.7|2122.4|2122.8|2122.5|2123.2|2122.9|2122.7|2122.4|10
1612207660000|2021-02-01 19:27:40|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2123|2122.7|5
1612207670000|2021-02-01 19:27:50|2122.9|2122.6|2122.7|2122.4|2122.9|2122.6|2122.7|2122.4|12
1612207680000|2021-02-01 19:28:00|2122.5|2122.2|2122.6|2122.3|2122.6|2122.3|2122.1|2121.8|29
1612207690000|2021-02-01 19:28:10|2122.5|2122.2|2122.6|2122.3|2122.7|2122.4|2122.4|2122.1|13
1612207700000|2021-02-01 19:28:20|2122.5|2122.2|2122.9|2122.6|2122.9|2122.6|2122.5|2122.2|5
1612207710000|2021-02-01 19:28:30|2123|2122.7|2122.9|2122.6|2123.3|2123|2122.9|2122.6|20
1612207720000|2021-02-01 19:28:40|2123|2122.7|2123|2122.7|2123.1|2122.8|2122.9|2122.6|18
1612207730000|2021-02-01 19:28:50|2123.1|2122.8|2123.3|2123|2123.3|2123|2123.1|2122.8|17
1612207740000|2021-02-01 19:29:00|2123.4|2123.1|2123.6|2123.3|2123.7|2123.4|2123.2|2122.9|33
1612207750000|2021-02-01 19:29:10|2124|2123.7|2124.2|2123.9|2124.2|2123.9|2123.8|2123.5|99
1612207760000|2021-02-01 19:29:20|2124|2123.7|2124|2123.7|2124.2|2123.9|2123.8|2123.5|37
1612207770000|2021-02-01 19:29:30|2124.1|2123.8|2124.3|2124|2124.3|2124|2123.9|2123.6|48
1612207780000|2021-02-01 19:29:40|2124.2|2123.9|2124.3|2124|2124.4|2124.1|2124.1|2123.8|31
1612207790000|2021-02-01 19:29:50|2124.2|2123.9|2124.3|2124|2124.3|2124|2124.1|2123.8|16
1612207800000|2021-02-01 19:30:00|2124.4|2124.1|2124.1|2123.8|2124.6|2124.3|2123.9|2123.6|96
1612207810000|2021-02-01 19:30:10|2123.9|2123.6|2123.7|2123.4|2124|2123.7|2123.5|2123.2|22
1612207820000|2021-02-01 19:30:20|2123.6|2123.3|2123.3|2123|2123.7|2123.4|2123.2|2122.9|17
1612207830000|2021-02-01 19:30:30|2123.4|2123.1|2123.8|2123.5|2123.8|2123.5|2123.4|2123.1|19
1612207840000|2021-02-01 19:30:40|2123.7|2123.4|2123.8|2123.5|2124|2123.7|2123.7|2123.4|13
1612207850000|2021-02-01 19:30:50|2123.7|2123.4|2123.6|2123.3|2123.7|2123.4|2123.4|2123.1|41
1612207860000|2021-02-01 19:31:00|2123.5|2123.2|2123.1|2122.8|2123.5|2123.2|2123.1|2122.8|20
1612207870000|2021-02-01 19:31:10|2123.2|2122.9|2122.8|2122.5|2123.2|2122.9|2122.8|2122.5|11
1612207880000|2021-02-01 19:31:20|2122.9|2122.6|2123.3|2123|2123.5|2123.2|2122.8|2122.5|32
1612207890000|2021-02-01 19:31:30|2123.4|2123.1|2123.6|2123.3|2123.6|2123.3|2123.4|2123.1|11
1612207900000|2021-02-01 19:31:40|2123.5|2123.2|2123.5|2123.2|2123.6|2123.3|2123.5|2123.2|7
1612207910000|2021-02-01 19:31:50|2123.3|2123|2123|2122.7|2123.3|2123|2123|2122.7|28
1612207920000|2021-02-01 19:32:00|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|4
1612207930000|2021-02-01 19:32:10|2123.3|2123|2123.4|2123.1|2123.5|2123.2|2123|2122.7|10
1612207940000|2021-02-01 19:32:20|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|5
1612207950000|2021-02-01 19:32:30|2123.5|2123.2|2123.2|2122.9|2123.5|2123.2|2123.2|2122.9|19
1612207960000|2021-02-01 19:32:40|2123.1|2122.8|2123|2122.7|2123.2|2122.9|2123|2122.7|6
1612207970000|2021-02-01 19:32:50|2123.1|2122.8|2123.2|2122.9|2123.2|2122.9|2122.8|2122.5|8
1612207980000|2021-02-01 19:33:00|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|2
1612207990000|2021-02-01 19:33:10|2123.2|2122.9|2123.2|2122.9|2123.5|2123.2|2123.2|2122.9|12
1612208000000|2021-02-01 19:33:20|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|3
1612208010000|2021-02-01 19:33:30|2123.1|2122.8|2122.8|2122.5|2123.1|2122.8|2122.8|2122.5|8
1612208020000|2021-02-01 19:33:40|2123|2122.7|2123.3|2123|2123.3|2123|2123|2122.7|7
1612208030000|2021-02-01 19:33:50|2123.5|2123.2|2123.4|2123.1|2123.5|2123.2|2123.4|2123.1|4
1612208040000|2021-02-01 19:34:00|2123.5|2123.2|2123.7|2123.4|2123.7|2123.4|2123.5|2123.2|25
1612208050000|2021-02-01 19:34:10|2123.6|2123.3|2123.4|2123.1|2123.7|2123.4|2123.4|2123.1|16
1612208060000|2021-02-01 19:34:20|||||||||3
1612208070000|2021-02-01 19:34:30|2123|2122.7|2122.8|2122.5|2123|2122.7|2122.8|2122.5|27
1612208080000|2021-02-01 19:34:40|2122.9|2122.6|2122.8|2122.5|2122.9|2122.6|2122.7|2122.4|9
1612208090000|2021-02-01 19:34:50|2122.6|2122.3|2122.4|2122.1|2122.6|2122.3|2122.2|2121.9|45
1612208100000|2021-02-01 19:35:00|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.6|2122.3|16
1612208110000|2021-02-01 19:35:10|2122.7|2122.4|2122.9|2122.6|2122.9|2122.6|2122.7|2122.4|29
1612208120000|2021-02-01 19:35:20|2122.7|2122.4|2122.8|2122.5|2122.8|2122.5|2122.3|2122|17
1612208130000|2021-02-01 19:35:30|2122.5|2122.2|2122.6|2122.3|2122.7|2122.4|2122.5|2122.2|4
1612208140000|2021-02-01 19:35:40|2122.8|2122.5|2122.7|2122.4|2123|2122.7|2122.7|2122.4|9
1612208150000|2021-02-01 19:35:50|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.3|2122|6
1612208160000|2021-02-01 19:36:00|2122.2|2121.9|2122.1|2121.8|2122.3|2122|2122.1|2121.8|10
1612208170000|2021-02-01 19:36:10|2122|2121.7|2121.9|2121.6|2122|2121.7|2121.9|2121.6|9
1612208180000|2021-02-01 19:36:20|2122|2121.7|2122.6|2122.3|2122.6|2122.3|2122|2121.7|21
1612208190000|2021-02-01 19:36:30|2123|2122.7|2123.5|2123.2|2123.5|2123.2|2123|2122.7|43
1612208200000|2021-02-01 19:36:40|2123.6|2123.3|2123.7|2123.4|2123.7|2123.4|2123.5|2123.2|19
1612208210000|2021-02-01 19:36:50|2123.5|2123.2|2123.7|2123.4|2123.7|2123.4|2123.5|2123.2|10
1612208220000|2021-02-01 19:37:00|2123.8|2123.5|2124.3|2124|2124.3|2124|2123.8|2123.5|23
1612208230000|2021-02-01 19:37:10|2124.1|2123.8|2123.3|2123|2124.1|2123.8|2123.3|2123|44
1612208240000|2021-02-01 19:37:20|2123.2|2122.9|2123.6|2123.3|2123.6|2123.3|2123.2|2122.9|11
1612208250000|2021-02-01 19:37:30|2123.7|2123.4|2124|2123.7|2124.1|2123.8|2123.7|2123.4|20
1612208260000|2021-02-01 19:37:40|2123.9|2123.6|2124|2123.7|2124|2123.7|2123.9|2123.6|3
1612208270000|2021-02-01 19:37:50|2124.1|2123.8|2124.4|2124.1|2124.5|2124.2|2124.1|2123.8|22
1612208280000|2021-02-01 19:38:00|2124.3|2124|2124.1|2123.8|2124.3|2124|2124|2123.7|49
1612208290000|2021-02-01 19:38:10|2123.9|2123.6|2124.1|2123.8|2124.1|2123.8|2123.8|2123.5|21
1612208300000|2021-02-01 19:38:20|2123.7|2123.4|2123.2|2122.9|2123.7|2123.4|2123.2|2122.9|14
1612208310000|2021-02-01 19:38:30|2122.8|2122.5|2123.1|2122.8|2123.2|2122.9|2122.8|2122.5|45
1612208320000|2021-02-01 19:38:40|2122.8|2122.5|2123|2122.7|2123|2122.7|2122.8|2122.5|15
1612208330000|2021-02-01 19:38:50|2122.9|2122.6|2123.3|2123|2123.5|2123.2|2122.9|2122.6|38
1612208340000|2021-02-01 19:39:00|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2123|2122.7|9
1612208350000|2021-02-01 19:39:10|2123.3|2123|2123.1|2122.8|2123.5|2123.2|2123.1|2122.8|15
1612208360000|2021-02-01 19:39:20|||||||||3
1612208370000|2021-02-01 19:39:30|2123|2122.7|2122.6|2122.3|2123|2122.7|2122.5|2122.2|27
1612208380000|2021-02-01 19:39:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|5
1612208390000|2021-02-01 19:39:50|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.6|2122.3|15
1612208400000|2021-02-01 19:40:00|2122.8|2122.5|2123.8|2123.5|2123.8|2123.5|2122.8|2122.5|127
1612208410000|2021-02-01 19:40:10|2123.7|2123.4|2123.5|2123.2|2123.9|2123.6|2123.5|2123.2|19
1612208420000|2021-02-01 19:40:20|2123.6|2123.3|2123.9|2123.6|2123.9|2123.6|2123.6|2123.3|6
1612208430000|2021-02-01 19:40:30|2124|2123.7|2123.8|2123.5|2124|2123.7|2123.8|2123.5|9
1612208440000|2021-02-01 19:40:40|2123.9|2123.6|2123.7|2123.4|2123.9|2123.6|2123.7|2123.4|4
1612208450000|2021-02-01 19:40:50|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.6|2123.3|23
1612208460000|2021-02-01 19:41:00|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|9
1612208470000|2021-02-01 19:41:10|2124.2|2123.9|2124|2123.7|2124.2|2123.9|2124|2123.7|9
1612208480000|2021-02-01 19:41:20|2124.2|2123.9|2124.5|2124.2|2124.5|2124.2|2124.2|2123.9|12
1612208490000|2021-02-01 19:41:30|2124.7|2124.4|2124.4|2124.1|2124.7|2124.4|2124.4|2124.1|13
1612208500000|2021-02-01 19:41:40|2124.3|2124|2124.1|2123.8|2124.3|2124|2124|2123.7|13
1612208510000|2021-02-01 19:41:50|2124.2|2123.9|2124|2123.7|2124.2|2123.9|2124|2123.7|21
1612208520000|2021-02-01 19:42:00|2123.9|2123.6|2124|2123.7|2124|2123.7|2123.9|2123.6|3
1612208530000|2021-02-01 19:42:10|2124.3|2124|2124.5|2124.2|2124.6|2124.3|2124.2|2123.9|25
1612208540000|2021-02-01 19:42:20|2124.6|2124.3|2124.4|2124.1|2124.6|2124.3|2124.4|2124.1|10
1612208550000|2021-02-01 19:42:30|2124.2|2123.9|2124.3|2124|2124.3|2124|2124.2|2123.9|5
1612208560000|2021-02-01 19:42:40|2124.1|2123.8|2124.3|2124|2124.5|2124.2|2124.1|2123.8|34
1612208570000|2021-02-01 19:42:50|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1612208580000|2021-02-01 19:43:00|2124|2123.7|2124.3|2124|2124.3|2124|2123.9|2123.6|45
1612208590000|2021-02-01 19:43:10|2124.5|2124.2|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|57
1612208600000|2021-02-01 19:43:20|2124.7|2124.4|2124.6|2124.3|2124.9|2124.6|2124.6|2124.3|16
1612208610000|2021-02-01 19:43:30|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.5|2124.2|6
1612208620000|2021-02-01 19:43:40|2124.7|2124.4|2124.6|2124.3|2124.8|2124.5|2124.5|2124.2|14
1612208630000|2021-02-01 19:43:50|2124.7|2124.4|2124.7|2124.4|2124.9|2124.6|2124.7|2124.4|11
1612208640000|2021-02-01 19:44:00|2124.4|2124.1|2124.3|2124|2124.4|2124.1|2124.2|2123.9|20
1612208650000|2021-02-01 19:44:10|2124|2123.7|2123.4|2123.1|2124|2123.7|2123.4|2123.1|26
1612208660000|2021-02-01 19:44:20|2123.3|2123|2122.8|2122.5|2123.3|2123|2122.8|2122.5|34
1612208670000|2021-02-01 19:44:30|2122.6|2122.3|2122.4|2122.1|2122.6|2122.3|2122.4|2122.1|13
1612208680000|2021-02-01 19:44:40|2122.3|2122|2122.3|2122|2122.5|2122.2|2122.1|2121.8|90
1612208690000|2021-02-01 19:44:50|2122.2|2121.9|2122.2|2121.9|2122.3|2122|2122.1|2121.8|20
1612208700000|2021-02-01 19:45:00|2122.5|2122.2|2123.4|2123.1|2123.5|2123.2|2122.5|2122.2|26
1612208710000|2021-02-01 19:45:10|2123.2|2122.9|2123.6|2123.3|2123.8|2123.5|2123.2|2122.9|57
1612208720000|2021-02-01 19:45:20|2123.7|2123.4|2124|2123.7|2124|2123.7|2123.6|2123.3|21
1612208730000|2021-02-01 19:45:30|2123.9|2123.6|2124.2|2123.9|2124.2|2123.9|2123.9|2123.6|23
1612208740000|2021-02-01 19:45:40|2123.9|2123.6|2124.1|2123.8|2124.1|2123.8|2123.7|2123.4|29
1612208750000|2021-02-01 19:45:50|2123.8|2123.5|2124.2|2123.9|2124.3|2124|2123.7|2123.4|24
1612208760000|2021-02-01 19:46:00|2124.1|2123.8|2124.3|2124|2124.5|2124.2|2124.1|2123.8|27
1612208770000|2021-02-01 19:46:10|2124.2|2123.9|2123.9|2123.6|2124.3|2124|2123.9|2123.6|23
1612208780000|2021-02-01 19:46:20|2123.8|2123.5|2124|2123.7|2124|2123.7|2123.8|2123.5|9
1612208790000|2021-02-01 19:46:30|2123.9|2123.6|2123.6|2123.3|2124|2123.7|2123.2|2122.9|66
1612208800000|2021-02-01 19:46:40|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|8
1612208810000|2021-02-01 19:46:50|2123.6|2123.3|2123.5|2123.2|2123.6|2123.3|2123.5|2123.2|5
1612208820000|2021-02-01 19:47:00|2123.3|2123|2123.4|2123.1|2123.5|2123.2|2123.2|2122.9|37
1612208830000|2021-02-01 19:47:10|2123.3|2123|2123.6|2123.3|2123.6|2123.3|2123.3|2123|13
1612208840000|2021-02-01 19:47:20|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|6
1612208850000|2021-02-01 19:47:30|2123.4|2123.1|2123.2|2122.9|2123.4|2123.1|2123.2|2122.9|9
1612208860000|2021-02-01 19:47:40|2123.5|2123.2|2123.7|2123.4|2123.7|2123.4|2123.5|2123.2|16
1612208870000|2021-02-01 19:47:50|2123.6|2123.3|2123.3|2123|2123.6|2123.3|2123.2|2122.9|25
1612208880000|2021-02-01 19:48:00|2123.2|2122.9|2123.6|2123.3|2123.6|2123.3|2123.2|2122.9|7
1612208890000|2021-02-01 19:48:10|2123.5|2123.2|2123.4|2123.1|2123.5|2123.2|2123.3|2123|26
1612208900000|2021-02-01 19:48:20|2123.2|2122.9|2123.7|2123.4|2123.7|2123.4|2123.2|2122.9|21
1612208910000|2021-02-01 19:48:30|2123.8|2123.5|2123.8|2123.5|2124|2123.7|2123.7|2123.4|15
1612208920000|2021-02-01 19:48:40|2123.7|2123.4|2123.5|2123.2|2123.7|2123.4|2123.4|2123.1|12
1612208930000|2021-02-01 19:48:50|2123|2122.7|2123|2122.7|2123|2122.7|2122.8|2122.5|13
1612208940000|2021-02-01 19:49:00|2123.2|2122.9|2123.2|2122.9|2123.4|2123.1|2123.2|2122.9|12
1612208950000|2021-02-01 19:49:10|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|7
1612208960000|2021-02-01 19:49:20|2123.2|2122.9|2122.9|2122.6|2123.2|2122.9|2122.9|2122.6|12
1612208970000|2021-02-01 19:49:30|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|4
1612208980000|2021-02-01 19:49:40|2123.5|2123.2|2123.2|2122.9|2123.5|2123.2|2123.1|2122.8|19
1612208990000|2021-02-01 19:49:50|2123.3|2123|2123.5|2123.2|2123.5|2123.2|2123.3|2123|2
1612209000000|2021-02-01 19:50:00|2123.6|2123.3|2124.2|2123.9|2124.3|2124|2123.5|2123.2|30
1612209010000|2021-02-01 19:50:10|2124.1|2123.8|2124.2|2123.9|2124.3|2124|2124.1|2123.8|14
1612209020000|2021-02-01 19:50:20|2124.3|2124|2123.9|2123.6|2124.3|2124|2123.7|2123.4|48
1612209030000|2021-02-01 19:50:30|2123.8|2123.5|2123.6|2123.3|2123.8|2123.5|2123.5|2123.2|45
1612209040000|2021-02-01 19:50:40|2123.7|2123.4|2123.4|2123.1|2123.8|2123.5|2123.4|2123.1|32
1612209050000|2021-02-01 19:50:50|2123.2|2122.9|2122.6|2122.3|2123.2|2122.9|2122.6|2122.3|60
1612209060000|2021-02-01 19:51:00|2122.7|2122.4|2122.6|2122.3|2122.9|2122.6|2122.5|2122.2|68
1612209070000|2021-02-01 19:51:10|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1612209080000|2021-02-01 19:51:20|2122.7|2122.4|2123.1|2122.8|2123.1|2122.8|2122.6|2122.3|17
1612209090000|2021-02-01 19:51:30|2123.2|2122.9|2123.3|2123|2123.4|2123.1|2123.2|2122.9|12
1612209100000|2021-02-01 19:51:40|2123.1|2122.8|2123.2|2122.9|2123.3|2123|2123|2122.7|14
1612209110000|2021-02-01 19:51:50|2123.5|2123.2|2123.7|2123.4|2123.7|2123.4|2123.5|2123.2|25
1612209120000|2021-02-01 19:52:00|2123.9|2123.6|2123.7|2123.4|2123.9|2123.6|2123.7|2123.4|16
1612209130000|2021-02-01 19:52:10|2123.6|2123.3|2124.1|2123.8|2124.1|2123.8|2123.5|2123.2|15
1612209140000|2021-02-01 19:52:20|2124.2|2123.9|2123.9|2123.6|2124.2|2123.9|2123.9|2123.6|42
1612209150000|2021-02-01 19:52:30|2123.8|2123.5|2123.5|2123.2|2123.8|2123.5|2123.3|2123|64
1612209160000|2021-02-01 19:52:40|2123.7|2123.4|2123.7|2123.4|2123.9|2123.6|2123.7|2123.4|18
1612209170000|2021-02-01 19:52:50|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.3|2123|18
1612209180000|2021-02-01 19:53:00|2123.7|2123.4|2123.9|2123.6|2123.9|2123.6|2123.7|2123.4|10
1612209190000|2021-02-01 19:53:10|2123.8|2123.5|2123.7|2123.4|2123.8|2123.5|2123.7|2123.4|15
1612209200000|2021-02-01 19:53:20|2123.6|2123.3|2123.5|2123.2|2123.8|2123.5|2123.5|2123.2|15
1612209210000|2021-02-01 19:53:30|2123.8|2123.5|2123.5|2123.2|2123.8|2123.5|2123.4|2123.1|14
1612209220000|2021-02-01 19:53:40|2123.4|2123.1|2123.4|2123.1|2123.5|2123.2|2123.4|2123.1|18
1612209230000|2021-02-01 19:53:50|2123.3|2123|2122.9|2122.6|2123.3|2123|2122.9|2122.6|19
1612209240000|2021-02-01 19:54:00|2123.2|2122.9|2123.2|2122.9|2123.3|2123|2123|2122.7|13
1612209250000|2021-02-01 19:54:10|2122.8|2122.5|2122.5|2122.2|2122.8|2122.5|2122.4|2122.1|24
1612209260000|2021-02-01 19:54:20|2122.6|2122.3|2122.9|2122.6|2122.9|2122.6|2122.6|2122.3|15
1612209270000|2021-02-01 19:54:30|2123|2122.7|2122.6|2122.3|2123.1|2122.8|2122.6|2122.3|22
1612209280000|2021-02-01 19:54:40|2122.7|2122.4|2122.8|2122.5|2123|2122.7|2122.7|2122.4|21
1612209290000|2021-02-01 19:54:50|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.8|2122.5|9
1612209300000|2021-02-01 19:55:00|2123|2122.7|2123.4|2123.1|2123.4|2123.1|2122.9|2122.6|27
1612209310000|2021-02-01 19:55:10|2123.6|2123.3|2123.1|2122.8|2123.6|2123.3|2123|2122.7|23
1612209320000|2021-02-01 19:55:20|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2123.1|2122.8|7
1612209330000|2021-02-01 19:55:30|2123.2|2122.9|2122.7|2122.4|2123.2|2122.9|2122.7|2122.4|18
1612209340000|2021-02-01 19:55:40|2122.9|2122.6|2122.3|2122|2122.9|2122.6|2122.3|2122|19
1612209350000|2021-02-01 19:55:50|2122.4|2122.1|2122|2121.7|2122.4|2122.1|2121.9|2121.6|33
1612209360000|2021-02-01 19:56:00|2121.8|2121.5|2121.4|2121.1|2122|2121.7|2121.4|2121.1|60
1612209370000|2021-02-01 19:56:10|2121.2|2120.9|2120.9|2120.6|2121.4|2121.1|2120.8|2120.5|48
1612209380000|2021-02-01 19:56:20|2121|2120.7|2121.4|2121.1|2121.4|2121.1|2120.8|2120.5|26
1612209390000|2021-02-01 19:56:30|2120.9|2120.6|2120.5|2120.2|2121.1|2120.8|2120.5|2120.2|25
1612209400000|2021-02-01 19:56:40|2120.6|2120.3|2120.9|2120.6|2121.4|2121.1|2120.6|2120.3|32
1612209410000|2021-02-01 19:56:50|2120.8|2120.5|2121|2120.7|2121|2120.7|2120.6|2120.3|19
1612209420000|2021-02-01 19:57:00|2121.2|2120.9|2121.2|2120.9|2121.6|2121.3|2121.2|2120.9|23
1612209430000|2021-02-01 19:57:10|2121.3|2121|2121.1|2120.8|2121.3|2121|2121.1|2120.8|7
1612209440000|2021-02-01 19:57:20|2121.6|2121.3|2121.6|2121.3|2121.7|2121.4|2121.4|2121.1|26
1612209450000|2021-02-01 19:57:30|2121.3|2121|2121.2|2120.9|2121.3|2121|2121|2120.7|13
1612209460000|2021-02-01 19:57:40|2121.3|2121|2121.7|2121.4|2122.1|2121.8|2121.3|2121|33
1612209470000|2021-02-01 19:57:50|2121.4|2121.1|2121.3|2121|2121.4|2121.1|2121.3|2121|9
1612209480000|2021-02-01 19:58:00|2121.2|2120.9|2121.1|2120.8|2121.2|2120.9|2121|2120.7|17
1612209490000|2021-02-01 19:58:10|2121|2120.7|2121.4|2121.1|2121.4|2121.1|2121|2120.7|13
1612209500000|2021-02-01 19:58:20|2121|2120.7|2121.2|2120.9|2121.2|2120.9|2120.9|2120.6|5
1612209510000|2021-02-01 19:58:30|||||||||7
1612209520000|2021-02-01 19:58:40|2121.3|2121|2121.2|2120.9|2121.4|2121.1|2121.2|2120.9|14
1612209530000|2021-02-01 19:58:50|2121.3|2121|2121.5|2121.2|2121.5|2121.2|2121.3|2121|21
1612209540000|2021-02-01 19:59:00|2121.6|2121.3|2121.7|2121.4|2121.9|2121.6|2121.6|2121.3|20
1612209550000|2021-02-01 19:59:10|2121.9|2121.6|2121.9|2121.6|2122|2121.7|2121.7|2121.4|12
1612209560000|2021-02-01 19:59:20|2121.7|2121.4|2121.9|2121.6|2122.1|2121.8|2121.7|2121.4|9
1612209570000|2021-02-01 19:59:30|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2122|2121.7|15
1612209580000|2021-02-01 19:59:40|2122.3|2122|2122.1|2121.8|2122.3|2122|2122|2121.7|18
1612209590000|2021-02-01 19:59:50|||||||||2
1612209600000|2021-02-01 20:00:00|2122.4|2122.1|2122.5|2122.2|2122.7|2122.4|2122.4|2122.1|43
1612209610000|2021-02-01 20:00:10|2122.4|2122.1|2122.3|2122|2122.4|2122.1|2122.2|2121.9|22
1612209620000|2021-02-01 20:00:20|2122.4|2122.1|2122.1|2121.8|2122.4|2122.1|2122.1|2121.8|10
1612209630000|2021-02-01 20:00:30|2122|2121.7|2122.8|2122.5|2122.8|2122.5|2122|2121.7|28
1612209640000|2021-02-01 20:00:40|2122.7|2122.4|2122.8|2122.5|2122.9|2122.6|2122.6|2122.3|29
1612209650000|2021-02-01 20:00:50|2122.7|2122.4|2122.7|2122.4|2122.9|2122.6|2122.5|2122.2|10
1612209660000|2021-02-01 20:01:00|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.7|2122.4|130
1612209670000|2021-02-01 20:01:10|2122.8|2122.5|2122.9|2122.6|2123|2122.7|2122.8|2122.5|9
1612209680000|2021-02-01 20:01:20|2123|2122.7|2123.3|2123|2123.4|2123.1|2123|2122.7|25
1612209690000|2021-02-01 20:01:30|2123.2|2122.9|2123.5|2123.2|2123.5|2123.2|2123.2|2122.9|27
1612209700000|2021-02-01 20:01:40|||||||||3
1612209710000|2021-02-01 20:01:50|2123.7|2123.4|2124|2123.7|2124.2|2123.9|2123.7|2123.4|39
1612209720000|2021-02-01 20:02:00|2123.9|2123.6|2124|2123.7|2124.3|2124|2123.9|2123.6|67
1612209730000|2021-02-01 20:02:10|2124.1|2123.8|2124.4|2124.1|2124.4|2124.1|2124|2123.7|51
1612209740000|2021-02-01 20:02:20|2124.3|2124|2124.3|2124|2124.4|2124.1|2124.3|2124|20
1612209750000|2021-02-01 20:02:30|2124.2|2123.9|2124.2|2123.9|2124.3|2124|2124.1|2123.8|21
1612209760000|2021-02-01 20:02:40|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.2|2123.9|24
1612209770000|2021-02-01 20:02:50|2124.2|2123.9|2124.3|2124|2124.3|2124|2124|2123.7|25
1612209780000|2021-02-01 20:03:00|2124.4|2124.1|2124.3|2124|2124.4|2124.1|2124.2|2123.9|15
1612209790000|2021-02-01 20:03:10|2124.1|2123.8|2124.5|2124.2|2124.7|2124.4|2124|2123.7|76
1612209800000|2021-02-01 20:03:20|2124.6|2124.3|2124.7|2124.4|2124.8|2124.5|2124.6|2124.3|40
1612209810000|2021-02-01 20:03:30|2124.9|2124.6|2125.5|2125.2|2125.7|2125.4|2124.9|2124.6|130
1612209820000|2021-02-01 20:03:40|2125.3|2125|2125.6|2125.3|2125.6|2125.3|2125.3|2125|18
1612209830000|2021-02-01 20:03:50|2125.7|2125.4|2125.4|2125.1|2125.8|2125.5|2125.4|2125.1|22
1612209840000|2021-02-01 20:04:00|2125.3|2125|2125.4|2125.1|2125.5|2125.2|2125.1|2124.8|34
1612209850000|2021-02-01 20:04:10|2125.3|2125|2125|2124.7|2125.3|2125|2124.9|2124.6|47
1612209860000|2021-02-01 20:04:20|2125.1|2124.8|2124.8|2124.5|2125.1|2124.8|2124.7|2124.4|6
1612209870000|2021-02-01 20:04:30|2125|2124.7|2125.3|2125|2125.3|2125|2125|2124.7|14
1612209880000|2021-02-01 20:04:40|2125.2|2124.9|2125.1|2124.8|2125.2|2124.9|2125.1|2124.8|18
1612209890000|2021-02-01 20:04:50|2125.2|2124.9|2125.4|2125.1|2125.6|2125.3|2125.2|2124.9|20
1612209900000|2021-02-01 20:05:00|2125.3|2125|2124.8|2124.5|2125.3|2125|2124.8|2124.5|43
1612209910000|2021-02-01 20:05:10|2124.7|2124.4|2124.6|2124.3|2124.7|2124.4|2124.3|2124|25
1612209920000|2021-02-01 20:05:20|2124.4|2124.1|2123.2|2122.9|2124.4|2124.1|2123.2|2122.9|48
1612209930000|2021-02-01 20:05:30|2123.1|2122.8|2122.9|2122.6|2123.1|2122.8|2122.7|2122.4|34
1612209940000|2021-02-01 20:05:40|2122.7|2122.4|2122.1|2121.8|2122.7|2122.4|2122.1|2121.8|36
1612209950000|2021-02-01 20:05:50|2122|2121.7|2121.9|2121.6|2122|2121.7|2121.8|2121.5|29
1612209960000|2021-02-01 20:06:00|2122|2121.7|2122.3|2122|2122.7|2122.4|2121.8|2121.5|81
1612209970000|2021-02-01 20:06:10|2122.4|2122.1|2122.3|2122|2122.4|2122.1|2122.3|2122|11
1612209980000|2021-02-01 20:06:20|2122.2|2121.9|2122.3|2122|2122.3|2122|2121.9|2121.6|18
1612209990000|2021-02-01 20:06:30|2122.2|2121.9|2123.1|2122.8|2123.4|2123.1|2122.1|2121.8|40
1612210000000|2021-02-01 20:06:40|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.1|2122.8|7
1612210010000|2021-02-01 20:06:50|2123.3|2123|2123.4|2123.1|2123.4|2123.1|2123.3|2123|14
1612210020000|2021-02-01 20:07:00|2123.5|2123.2|2123.7|2123.4|2123.8|2123.5|2123.5|2123.2|25
1612210030000|2021-02-01 20:07:10|2123.8|2123.5|2124|2123.7|2124.2|2123.9|2123.8|2123.5|30
1612210040000|2021-02-01 20:07:20|2124.1|2123.8|2124.1|2123.8|2124.2|2123.9|2123.9|2123.6|28
1612210050000|2021-02-01 20:07:30|2124|2123.7|2124|2123.7|2124.1|2123.8|2123.9|2123.6|18
1612210060000|2021-02-01 20:07:40|2124.1|2123.8|2123.8|2123.5|2124.2|2123.9|2123.7|2123.4|30
1612210070000|2021-02-01 20:07:50|2123.6|2123.3|2123.4|2123.1|2123.7|2123.4|2123.1|2122.8|20
1612210080000|2021-02-01 20:08:00|2123.3|2123|2123.3|2123|2123.4|2123.1|2123.2|2122.9|12
1612210090000|2021-02-01 20:08:10|2123.4|2123.1|2123.6|2123.3|2123.6|2123.3|2123.3|2123|13
1612210100000|2021-02-01 20:08:20|2123.2|2122.9|2123.2|2122.9|2123.3|2123|2123.1|2122.8|78
1612210110000|2021-02-01 20:08:30|2123.1|2122.8|2123.1|2122.8|2123.2|2122.9|2122.7|2122.4|29
1612210120000|2021-02-01 20:08:40|2123|2122.7|2123|2122.7|2123.2|2122.9|2122.9|2122.6|36
1612210130000|2021-02-01 20:08:50|2123.3|2123|2123.5|2123.2|2123.5|2123.2|2123.3|2123|30
1612210140000|2021-02-01 20:09:00|2123.7|2123.4|2123.7|2123.4|2123.9|2123.6|2123.6|2123.3|20
1612210150000|2021-02-01 20:09:10|2123.9|2123.6|2124.1|2123.8|2124.2|2123.9|2123.9|2123.6|41
1612210160000|2021-02-01 20:09:20|2124|2123.7|2124|2123.7|2124|2123.7|2123.8|2123.5|25
1612210170000|2021-02-01 20:09:30|2124.1|2123.8|2123.8|2123.5|2124.2|2123.9|2123.8|2123.5|20
1612210180000|2021-02-01 20:09:40|2123.9|2123.6|2123.9|2123.6|2124.1|2123.8|2123.8|2123.5|16
1612210190000|2021-02-01 20:09:50|2123.7|2123.4|2124.1|2123.8|2124.1|2123.8|2123.7|2123.4|16
1612210200000|2021-02-01 20:10:00|2124.3|2124|2124.9|2124.6|2124.9|2124.6|2124.3|2124|45
1612210210000|2021-02-01 20:10:10|2125.1|2124.8|2124.7|2124.4|2125.1|2124.8|2124.5|2124.2|48
1612210220000|2021-02-01 20:10:20|2124.9|2124.6|2124.5|2124.2|2124.9|2124.6|2124.5|2124.2|19
1612210230000|2021-02-01 20:10:30|2124.3|2124|2124.5|2124.2|2124.6|2124.3|2124.3|2124|16
1612210240000|2021-02-01 20:10:40|2124.2|2123.9|2123.5|2123.2|2124.2|2123.9|2123.2|2122.9|167
1612210250000|2021-02-01 20:10:50|2123.3|2123|2122.3|2122|2123.4|2123.1|2122.3|2122|82
1612210260000|2021-02-01 20:11:00|2122.6|2122.3|2121.9|2121.6|2122.6|2122.3|2121.8|2121.5|75
1612210270000|2021-02-01 20:11:10|2121.6|2121.3|2120.8|2120.5|2121.6|2121.3|2120.8|2120.5|66
1612210280000|2021-02-01 20:11:20|2120.9|2120.6|2121.9|2121.6|2122|2121.7|2120.9|2120.6|33
1612210290000|2021-02-01 20:11:30|2121.8|2121.5|2121.7|2121.4|2121.9|2121.6|2121.5|2121.2|25
1612210300000|2021-02-01 20:11:40|2121.8|2121.5|2122.2|2121.9|2122.2|2121.9|2121.8|2121.5|16
1612210310000|2021-02-01 20:11:50|2122.5|2122.2|2121.7|2121.4|2122.5|2122.2|2121.7|2121.4|42
1612210320000|2021-02-01 20:12:00|2121.9|2121.6|2121.8|2121.5|2122.2|2121.9|2121.7|2121.4|39
1612210330000|2021-02-01 20:12:10|2121.9|2121.6|2121.6|2121.3|2121.9|2121.6|2121.5|2121.2|28
1612210340000|2021-02-01 20:12:20|2121.4|2121.1|2121.5|2121.2|2121.7|2121.4|2121.4|2121.1|26
1612210350000|2021-02-01 20:12:30|2121.6|2121.3|2121.4|2121.1|2121.6|2121.3|2121.4|2121.1|12
1612210360000|2021-02-01 20:12:40|2121.5|2121.2|2121.4|2121.1|2121.5|2121.2|2121.2|2120.9|38
1612210370000|2021-02-01 20:12:50|2121.5|2121.2|2121.9|2121.6|2121.9|2121.6|2121.5|2121.2|18
1612210380000|2021-02-01 20:13:00|2122.2|2121.9|2122.9|2122.6|2123.2|2122.9|2122.1|2121.8|61
1612210390000|2021-02-01 20:13:10|2123|2122.7|2122.8|2122.5|2123|2122.7|2122.7|2122.4|12
1612210400000|2021-02-01 20:13:20|2122.7|2122.4|2122.7|2122.4|2122.8|2122.5|2122.7|2122.4|25
1612210410000|2021-02-01 20:13:30|2122.8|2122.5|2122.7|2122.4|2122.9|2122.6|2122.6|2122.3|17
1612210420000|2021-02-01 20:13:40|2122.2|2121.9|2121.7|2121.4|2122.2|2121.9|2121.7|2121.4|29
1612210430000|2021-02-01 20:13:50|2121.8|2121.5|2121.3|2121|2121.9|2121.6|2121.2|2120.9|24
1612210440000|2021-02-01 20:14:00|2121.2|2120.9|2121.4|2121.1|2121.5|2121.2|2120.9|2120.6|129
1612210450000|2021-02-01 20:14:10|2121.1|2120.8|2121.3|2121|2121.4|2121.1|2121.1|2120.8|21
1612210460000|2021-02-01 20:14:20|2121.2|2120.9|2121.8|2121.5|2121.8|2121.5|2121.2|2120.9|46
1612210470000|2021-02-01 20:14:30|2121.5|2121.2|2121.6|2121.3|2121.6|2121.3|2121.4|2121.1|14
1612210480000|2021-02-01 20:14:40|2121.7|2121.4|2122.3|2122|2122.4|2122.1|2121.5|2121.2|21
1612210490000|2021-02-01 20:14:50|2122.1|2121.8|2121.9|2121.6|2122.1|2121.8|2121.8|2121.5|28
1612210500000|2021-02-01 20:15:00|2122.1|2121.8|2123.5|2123.2|2123.7|2123.4|2122.1|2121.8|54
1612210510000|2021-02-01 20:15:10|2123.6|2123.3|2122.8|2122.5|2123.6|2123.3|2122.8|2122.5|32
1612210520000|2021-02-01 20:15:20|2123.2|2122.9|2122.8|2122.5|2123.2|2122.9|2122.7|2122.4|55
1612210530000|2021-02-01 20:15:30|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.7|2122.4|15
1612210540000|2021-02-01 20:15:40|2122.7|2122.4|2122.9|2122.6|2122.9|2122.6|2122.7|2122.4|50
1612210550000|2021-02-01 20:15:50|2123.5|2123.2|2123.7|2123.4|2123.7|2123.4|2123.5|2123.2|49
1612210560000|2021-02-01 20:16:00|2123.6|2123.3|2123.2|2122.9|2123.6|2123.3|2123.2|2122.9|9
1612210570000|2021-02-01 20:16:10|2123|2122.7|2123|2122.7|2123|2122.7|2122.7|2122.4|22
1612210580000|2021-02-01 20:16:20|2122.9|2122.6|2122.8|2122.5|2123|2122.7|2122.8|2122.5|6
1612210590000|2021-02-01 20:16:30|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|2
1612210600000|2021-02-01 20:16:40|2122.9|2122.6|2123.3|2123|2123.4|2123.1|2122.8|2122.5|27
1612210610000|2021-02-01 20:16:50|2123.4|2123.1|2123.2|2122.9|2123.4|2123.1|2123.2|2122.9|7
1612210620000|2021-02-01 20:17:00|2123.3|2123|2123.1|2122.8|2123.3|2123|2123|2122.7|15
1612210630000|2021-02-01 20:17:10|2123|2122.7|2122.8|2122.5|2123.1|2122.8|2122.8|2122.5|8
1612210640000|2021-02-01 20:17:20|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|5
1612210650000|2021-02-01 20:17:30|2123.1|2122.8|2123.3|2123|2123.3|2123|2123.1|2122.8|7
1612210660000|2021-02-01 20:17:40|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.8|2122.5|6
1612210670000|2021-02-01 20:17:50|2123|2122.7|2122.8|2122.5|2123|2122.7|2122.7|2122.4|18
1612210680000|2021-02-01 20:18:00|2122.7|2122.4|2123|2122.7|2123|2122.7|2122.7|2122.4|21
1612210690000|2021-02-01 20:18:10|2122.6|2122.3|2122.5|2122.2|2122.6|2122.3|2122.2|2121.9|13
1612210700000|2021-02-01 20:18:20|2122.4|2122.1|2122.5|2122.2|2122.8|2122.5|2122.3|2122|15
1612210710000|2021-02-01 20:18:30|2122.3|2122|2122.3|2122|2122.3|2122|2121.9|2121.6|74
1612210720000|2021-02-01 20:18:40|2122.1|2121.8|2122|2121.7|2122.1|2121.8|2121.8|2121.5|16
1612210730000|2021-02-01 20:18:50|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.7|2121.4|40
1612210740000|2021-02-01 20:19:00|2121.7|2121.4|2121.4|2121.1|2121.7|2121.4|2121.1|2120.8|57
1612210750000|2021-02-01 20:19:10|2121.3|2121|2122.3|2122|2122.5|2122.2|2121.3|2121|61
1612210760000|2021-02-01 20:19:20|2122.4|2122.1|2121.7|2121.4|2122.4|2122.1|2121.7|2121.4|60
1612210770000|2021-02-01 20:19:30|2121.6|2121.3|2121.8|2121.5|2122|2121.7|2121.6|2121.3|98
1612210780000|2021-02-01 20:19:40|2121.9|2121.6|2122.1|2121.8|2122.1|2121.8|2121.7|2121.4|72
1612210790000|2021-02-01 20:19:50|2122|2121.7|2122.6|2122.3|2122.6|2122.3|2122|2121.7|18
1612210800000|2021-02-01 20:20:00|2122.7|2122.4|2123.5|2123.2|2123.6|2123.3|2122.5|2122.2|58
1612210810000|2021-02-01 20:20:10|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.1|2122.8|20
1612210820000|2021-02-01 20:20:20|2123.6|2123.3|2124|2123.7|2124.1|2123.8|2123.5|2123.2|57
1612210830000|2021-02-01 20:20:30|2124.1|2123.8|2123.8|2123.5|2124.1|2123.8|2123.7|2123.4|18
1612210840000|2021-02-01 20:20:40|2123.9|2123.6|2123.8|2123.5|2123.9|2123.6|2123.7|2123.4|12
1612210850000|2021-02-01 20:20:50|2123.7|2123.4|2123.4|2123.1|2123.8|2123.5|2123.4|2123.1|14
1612210860000|2021-02-01 20:21:00|2123.3|2123|2122.9|2122.6|2123.3|2123|2122.9|2122.6|19
1612210870000|2021-02-01 20:21:10|2123.1|2122.8|2123.5|2123.2|2123.5|2123.2|2123.1|2122.8|9
1612210880000|2021-02-01 20:21:20|2123.7|2123.4|2123.4|2123.1|2123.7|2123.4|2123.4|2123.1|6
1612210890000|2021-02-01 20:21:30|2123.5|2123.2|2123.5|2123.2|2123.8|2123.5|2123.4|2123.1|27
1612210900000|2021-02-01 20:21:40|2123.4|2123.1|2123.4|2123.1|2123.5|2123.2|2123.2|2122.9|14
1612210910000|2021-02-01 20:21:50|2123.5|2123.2|2123.4|2123.1|2123.5|2123.2|2123.4|2123.1|6
1612210920000|2021-02-01 20:22:00|2123.3|2123|2123.1|2122.8|2123.3|2123|2122.9|2122.6|11
1612210930000|2021-02-01 20:22:10|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1612210940000|2021-02-01 20:22:20|2122.9|2122.6|2122.6|2122.3|2122.9|2122.6|2122.6|2122.3|8
1612210950000|2021-02-01 20:22:30|2122.7|2122.4|2122.8|2122.5|2123|2122.7|2122.7|2122.4|33
1612210960000|2021-02-01 20:22:40|2122.5|2122.2|2122.9|2122.6|2122.9|2122.6|2122.5|2122.2|14
1612210970000|2021-02-01 20:22:50|2122.7|2122.4|2122.6|2122.3|2122.9|2122.6|2122.5|2122.2|33
1612210980000|2021-02-01 20:23:00|2122.7|2122.4|2122.2|2121.9|2122.7|2122.4|2122.2|2121.9|47
1612210990000|2021-02-01 20:23:10|2122.4|2122.1|2123|2122.7|2123|2122.7|2122.4|2122.1|33
1612211000000|2021-02-01 20:23:20|2122.9|2122.6|2122|2121.7|2122.9|2122.6|2122|2121.7|47
1612211010000|2021-02-01 20:23:30|2122.1|2121.8|2121.3|2121|2122.1|2121.8|2121.2|2120.9|54
1612211020000|2021-02-01 20:23:40|2121.5|2121.2|2121.6|2121.3|2121.7|2121.4|2121.5|2121.2|17
1612211030000|2021-02-01 20:23:50|2121.7|2121.4|2121.8|2121.5|2121.8|2121.5|2121.4|2121.1|39
1612211040000|2021-02-01 20:24:00|2121.6|2121.3|2121.7|2121.4|2122.2|2121.9|2121.4|2121.1|123
1612211050000|2021-02-01 20:24:10|2121.8|2121.5|2122.1|2121.8|2122.3|2122|2121.8|2121.5|13
1612211060000|2021-02-01 20:24:20|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|6
1612211070000|2021-02-01 20:24:30|2122.1|2121.8|2122.7|2122.4|2122.7|2122.4|2122.1|2121.8|25
1612211080000|2021-02-01 20:24:40|2122.6|2122.3|2123.1|2122.8|2123.1|2122.8|2122.6|2122.3|27
1612211090000|2021-02-01 20:24:50|2122.9|2122.6|2123.3|2123|2123.3|2123|2122.9|2122.6|26
1612211100000|2021-02-01 20:25:00|2123.4|2123.1|2124.2|2123.9|2124.5|2124.2|2123.4|2123.1|135
1612211110000|2021-02-01 20:25:10|2124.4|2124.1|2124.9|2124.6|2125|2124.7|2124.4|2124.1|114
1612211120000|2021-02-01 20:25:20|2125|2124.7|2124.2|2123.9|2125|2124.7|2123.9|2123.6|38
1612211130000|2021-02-01 20:25:30|2124.3|2124|2124|2123.7|2124.3|2124|2123.7|2123.4|16
1612211140000|2021-02-01 20:25:40|2123.9|2123.6|2123.1|2122.8|2123.9|2123.6|2122.9|2122.6|21
1612211150000|2021-02-01 20:25:50|2123.4|2123.1|2123.6|2123.3|2123.8|2123.5|2123.4|2123.1|35
1612211160000|2021-02-01 20:26:00|2123.7|2123.4|2123.3|2123|2123.7|2123.4|2123.3|2123|14
1612211170000|2021-02-01 20:26:10|2123.4|2123.1|2124.1|2123.8|2124.1|2123.8|2123.4|2123.1|12
1612211180000|2021-02-01 20:26:20|2124.4|2124.1|2124.2|2123.9|2124.7|2124.4|2124.2|2123.9|26
1612211190000|2021-02-01 20:26:30|2124.3|2124|2124.5|2124.2|2124.5|2124.2|2124.2|2123.9|13
1612211200000|2021-02-01 20:26:40|2124.3|2124|2124.7|2124.4|2124.7|2124.4|2124.3|2124|22
1612211210000|2021-02-01 20:26:50|2124.6|2124.3|2124.5|2124.2|2124.6|2124.3|2124.3|2124|33
1612211220000|2021-02-01 20:27:00|2124.6|2124.3|2124.4|2124.1|2124.6|2124.3|2124.3|2124|22
1612211230000|2021-02-01 20:27:10|2124.3|2124|2124.3|2124|2124.3|2124|2123.9|2123.6|22
1612211240000|2021-02-01 20:27:20|2124.2|2123.9|2124.3|2124|2124.3|2124|2124.2|2123.9|8
1612211250000|2021-02-01 20:27:30|2123.8|2123.5|2123.3|2123|2123.8|2123.5|2123.3|2123|12
1612211260000|2021-02-01 20:27:40|2122.8|2122.5|2123|2122.7|2123|2122.7|2122.8|2122.5|13
1612211270000|2021-02-01 20:27:50|2122.4|2122.1|2122.8|2122.5|2122.8|2122.5|2122.4|2122.1|5
1612211280000|2021-02-01 20:28:00|2122.7|2122.4|2122.8|2122.5|2122.8|2122.5|2122.5|2122.2|6
1612211290000|2021-02-01 20:28:10|2122.7|2122.4|2122.8|2122.5|2122.8|2122.5|2122.5|2122.2|9
1612211300000|2021-02-01 20:28:20|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.3|2122|35
1612211310000|2021-02-01 20:28:30|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.8|2122.5|11
1612211320000|2021-02-01 20:28:40|2123.1|2122.8|2122.8|2122.5|2123.2|2122.9|2122.8|2122.5|7
1612211330000|2021-02-01 20:28:50|2123.2|2122.9|2123.5|2123.2|2123.5|2123.2|2123.2|2122.9|16
1612211340000|2021-02-01 20:29:00|2123.3|2123|2123.4|2123.1|2123.4|2123.1|2123|2122.7|16
1612211350000|2021-02-01 20:29:10|2123.6|2123.3|2123.4|2123.1|2123.7|2123.4|2123.4|2123.1|30
1612211360000|2021-02-01 20:29:20|2123.3|2123|2123.4|2123.1|2123.7|2123.4|2123.3|2123|50
1612211370000|2021-02-01 20:29:30|2123.5|2123.2|2123.7|2123.4|2124|2123.7|2123.5|2123.2|85
1612211380000|2021-02-01 20:29:40|2123.5|2123.2|2123.7|2123.4|2123.8|2123.5|2123.5|2123.2|40
1612211390000|2021-02-01 20:29:50|2123.6|2123.3|2123.7|2123.4|2123.7|2123.4|2123.5|2123.2|18
1612211400000|2021-02-01 20:30:00|2123.5|2123.2|2123.2|2122.9|2124.2|2123.9|2123|2122.7|94
1612211410000|2021-02-01 20:30:10|2123.3|2123|2123.2|2122.9|2123.8|2123.5|2123.2|2122.9|29
1612211420000|2021-02-01 20:30:20|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2122.6|2122.3|29
1612211430000|2021-02-01 20:30:30|2122.9|2122.6|2122.6|2122.3|2122.9|2122.6|2122.5|2122.2|45
1612211440000|2021-02-01 20:30:40|2122.5|2122.2|2122.6|2122.3|2122.7|2122.4|2122.2|2121.9|50
1612211450000|2021-02-01 20:30:50|2123.3|2123|2123.4|2123.1|2123.4|2123.1|2123.1|2122.8|30
1612211460000|2021-02-01 20:31:00|2123.5|2123.2|2123.4|2123.1|2123.7|2123.4|2123.4|2123.1|43
1612211470000|2021-02-01 20:31:10|2122.9|2122.6|2122.1|2121.8|2122.9|2122.6|2121.7|2121.4|67
1612211480000|2021-02-01 20:31:20|2121.9|2121.6|2121.6|2121.3|2122.5|2122.2|2121.6|2121.3|61
1612211490000|2021-02-01 20:31:30|2121.8|2121.5|2122.2|2121.9|2122.3|2122|2121.8|2121.5|34
1612211500000|2021-02-01 20:31:40|2122.5|2122.2|2122.3|2122|2123.3|2123|2122.3|2122|90
1612211510000|2021-02-01 20:31:50|2122.2|2121.9|2122|2121.7|2122.5|2122.2|2122|2121.7|17
1612211520000|2021-02-01 20:32:00|2122.4|2122.1|2123|2122.7|2123|2122.7|2122.2|2121.9|50
1612211530000|2021-02-01 20:32:10|2123.1|2122.8|2123.2|2122.9|2123.3|2123|2122.6|2122.3|63
1612211540000|2021-02-01 20:32:20|2123.3|2123|2123|2122.7|2123.3|2123|2122.9|2122.6|31
1612211550000|2021-02-01 20:32:30|2122.9|2122.6|2123|2122.7|2123.4|2123.1|2122.9|2122.6|38
1612211560000|2021-02-01 20:32:40|2122.8|2122.5|2123.2|2122.9|2123.2|2122.9|2122.6|2122.3|45
1612211570000|2021-02-01 20:32:50|2123.1|2122.8|2122.3|2122|2123.1|2122.8|2122.2|2121.9|67
1612211580000|2021-02-01 20:33:00|2122.4|2122.1|2123|2122.7|2123|2122.7|2122.4|2122.1|40
1612211590000|2021-02-01 20:33:10|2123.1|2122.8|2123.2|2122.9|2123.4|2123.1|2123.1|2122.8|16
1612211600000|2021-02-01 20:33:20|2123.3|2123|2123.4|2123.1|2123.4|2123.1|2123.2|2122.9|18
1612211610000|2021-02-01 20:33:30|2123.3|2123|2123.5|2123.2|2123.5|2123.2|2123|2122.7|23
1612211620000|2021-02-01 20:33:40|2123.6|2123.3|2123.5|2123.2|2123.7|2123.4|2123.4|2123.1|10
1612211630000|2021-02-01 20:33:50|2123.4|2123.1|2122.9|2122.6|2123.4|2123.1|2122.9|2122.6|30
1612211640000|2021-02-01 20:34:00|2123.4|2123.1|2123.6|2123.3|2123.6|2123.3|2123.1|2122.8|71
1612211650000|2021-02-01 20:34:10|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123|2122.7|5
1612211660000|2021-02-01 20:34:20|2123.5|2123.2|2124.1|2123.8|2124.2|2123.9|2123.5|2123.2|48
1612211670000|2021-02-01 20:34:30|2124.2|2123.9|2124.1|2123.8|2124.4|2124.1|2123.9|2123.6|34
1612211680000|2021-02-01 20:34:40|2124|2123.7|2123.4|2123.1|2124|2123.7|2123.3|2123|67
1612211690000|2021-02-01 20:34:50|2123|2122.7|2123|2122.7|2123.2|2122.9|2123|2122.7|12
1612211700000|2021-02-01 20:35:00|2123.1|2122.8|2123.5|2123.2|2123.8|2123.5|2123.1|2122.8|72
1612211710000|2021-02-01 20:35:10|2123.3|2123|2123|2122.7|2123.3|2123|2123|2122.7|27
1612211720000|2021-02-01 20:35:20|2122.9|2122.6|2123.2|2122.9|2123.2|2122.9|2122.7|2122.4|14
1612211730000|2021-02-01 20:35:30|2123.1|2122.8|2122.8|2122.5|2123.1|2122.8|2122.7|2122.4|7
1612211740000|2021-02-01 20:35:40|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|26
1612211750000|2021-02-01 20:35:50|2123.2|2122.9|2123.6|2123.3|2123.7|2123.4|2123.2|2122.9|15
1612211760000|2021-02-01 20:36:00|2123.5|2123.2|2123.6|2123.3|2124|2123.7|2123.4|2123.1|71
1612211770000|2021-02-01 20:36:10|2123.5|2123.2|2123.6|2123.3|2123.6|2123.3|2123.4|2123.1|23
1612211780000|2021-02-01 20:36:20|2123.5|2123.2|2123.7|2123.4|2123.7|2123.4|2123.3|2123|26
1612211790000|2021-02-01 20:36:30|2123.5|2123.2|2123.6|2123.3|2123.7|2123.4|2123.5|2123.2|7
1612211800000|2021-02-01 20:36:40|2123.7|2123.4|2124|2123.7|2124|2123.7|2123.7|2123.4|18
1612211810000|2021-02-01 20:36:50|2124.1|2123.8|2124.2|2123.9|2124.5|2124.2|2124.1|2123.8|44
1612211820000|2021-02-01 20:37:00|2124.1|2123.8|2124.3|2124|2124.5|2124.2|2124.1|2123.8|55
1612211830000|2021-02-01 20:37:10|2124.2|2123.9|2124.2|2123.9|2124.7|2124.4|2124.2|2123.9|84
1612211840000|2021-02-01 20:37:20|2124.3|2124|2124.8|2124.5|2124.8|2124.5|2124.1|2123.8|78
1612211850000|2021-02-01 20:37:30|2124.7|2124.4|2125.1|2124.8|2125.2|2124.9|2124.7|2124.4|42
1612211860000|2021-02-01 20:37:40|2125.2|2124.9|2125|2124.7|2125.6|2125.3|2125|2124.7|143
1612211870000|2021-02-01 20:37:50|2124.9|2124.6|2125|2124.7|2125.3|2125|2124.9|2124.6|47
1612211880000|2021-02-01 20:38:00|2124.9|2124.6|2124.9|2124.6|2125.2|2124.9|2124.7|2124.4|56
1612211890000|2021-02-01 20:38:10|2125.1|2124.8|2125|2124.7|2125.1|2124.8|2124.8|2124.5|51
1612211900000|2021-02-01 20:38:20|2124.8|2124.5|2125.1|2124.8|2125.2|2124.9|2124.8|2124.5|96
1612211910000|2021-02-01 20:38:30|2125|2124.7|2124.7|2124.4|2125|2124.7|2124.7|2124.4|31
1612211920000|2021-02-01 20:38:40|2124.8|2124.5|2124.7|2124.4|2124.8|2124.5|2124.6|2124.3|11
1612211930000|2021-02-01 20:38:50|2124.9|2124.6|2125.1|2124.8|2125.1|2124.8|2124.9|2124.6|17
1612211940000|2021-02-01 20:39:00|2125|2124.7|2124.9|2124.6|2125.1|2124.8|2124.8|2124.5|36
1612211950000|2021-02-01 20:39:10|2124.8|2124.5|2124.7|2124.4|2124.8|2124.5|2124.6|2124.3|31
1612211960000|2021-02-01 20:39:20|2124.8|2124.5|2124.7|2124.4|2124.8|2124.5|2124.7|2124.4|11
1612211970000|2021-02-01 20:39:30|2124.6|2124.3|2124.8|2124.5|2124.8|2124.5|2124.2|2123.9|41
1612211980000|2021-02-01 20:39:40|2124.7|2124.4|2124.3|2124|2124.8|2124.5|2124.3|2124|52
1612211990000|2021-02-01 20:39:50|2124.4|2124.1|2123.9|2123.6|2124.4|2124.1|2123.8|2123.5|45
1612212000000|2021-02-01 20:40:00|2124.1|2123.8|2124.5|2124.2|2124.5|2124.2|2123.9|2123.6|55
1612212010000|2021-02-01 20:40:10|2124.4|2124.1|2123.9|2123.6|2124.4|2124.1|2123.6|2123.3|47
1612212020000|2021-02-01 20:40:20|2124.2|2123.9|2123.8|2123.5|2124.2|2123.9|2123.8|2123.5|17
1612212030000|2021-02-01 20:40:30|2123.7|2123.4|2123.2|2122.9|2123.7|2123.4|2123.1|2122.8|43
1612212040000|2021-02-01 20:40:40|2123.1|2122.8|2122.3|2122|2123.1|2122.8|2122.3|2122|36
1612212050000|2021-02-01 20:40:50|2122.2|2121.9|2122.6|2122.3|2122.7|2122.4|2122.2|2121.9|16
1612212060000|2021-02-01 20:41:00|2122.7|2122.4|2123.1|2122.8|2123.2|2122.9|2122.7|2122.4|36
1612212070000|2021-02-01 20:41:10|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.4|2122.1|34
1612212080000|2021-02-01 20:41:20|2123|2122.7|2123.2|2122.9|2123.3|2123|2122.8|2122.5|30
1612212090000|2021-02-01 20:41:30|2123.3|2123|2123.3|2123|2123.5|2123.2|2123.1|2122.8|30
1612212100000|2021-02-01 20:41:40|2123.4|2123.1|2123.3|2123|2123.6|2123.3|2123.2|2122.9|26
1612212110000|2021-02-01 20:41:50|2123.2|2122.9|2123.8|2123.5|2123.8|2123.5|2123.2|2122.9|19
1612212120000|2021-02-01 20:42:00|2123.7|2123.4|2123.6|2123.3|2123.8|2123.5|2123.5|2123.2|27
1612212130000|2021-02-01 20:42:10|2123.7|2123.4|2123.4|2123.1|2123.9|2123.6|2123.3|2123|35
1612212140000|2021-02-01 20:42:20|2123.5|2123.2|2123.6|2123.3|2123.6|2123.3|2123.3|2123|24
1612212150000|2021-02-01 20:42:30|2123.3|2123|2123.5|2123.2|2123.6|2123.3|2123.3|2123|20
1612212160000|2021-02-01 20:42:40|2123.6|2123.3|2123.4|2123.1|2123.6|2123.3|2123.3|2123|19
1612212170000|2021-02-01 20:42:50|2123.5|2123.2|2123.9|2123.6|2124.1|2123.8|2123.5|2123.2|68
1612212180000|2021-02-01 20:43:00|2124.1|2123.8|2124.1|2123.8|2124.2|2123.9|2123.9|2123.6|54
1612212190000|2021-02-01 20:43:10|2124.2|2123.9|2124.3|2124|2124.3|2124|2123.9|2123.6|38
1612212200000|2021-02-01 20:43:20|2124.2|2123.9|2124.6|2124.3|2124.7|2124.4|2124.2|2123.9|52
1612212210000|2021-02-01 20:43:30|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.4|2124.1|35
1612212220000|2021-02-01 20:43:40|2124.4|2124.1|2124.5|2124.2|2124.8|2124.5|2124.4|2124.1|43
1612212230000|2021-02-01 20:43:50|2124.4|2124.1|2124.6|2124.3|2124.7|2124.4|2124.4|2124.1|37
1612212240000|2021-02-01 20:44:00|2124.3|2124|2124.7|2124.4|2124.7|2124.4|2124.2|2123.9|43
1612212250000|2021-02-01 20:44:10|2124.8|2124.5|2125.3|2125|2125.3|2125|2124.8|2124.5|41
1612212260000|2021-02-01 20:44:20|2125.1|2124.8|2125.1|2124.8|2125.3|2125|2124.9|2124.6|20
1612212270000|2021-02-01 20:44:30|2125|2124.7|2124.9|2124.6|2125|2124.7|2124.8|2124.5|23
1612212280000|2021-02-01 20:44:40|2124.8|2124.5|2124.9|2124.6|2125.1|2124.8|2124.7|2124.4|56
1612212290000|2021-02-01 20:44:50|2124.8|2124.5|2124.8|2124.5|2125|2124.7|2124.5|2124.2|68
1612212300000|2021-02-01 20:45:00|2124.7|2124.4|2125.1|2124.8|2125.1|2124.8|2124.3|2124|135
1612212310000|2021-02-01 20:45:10|2124.9|2124.6|2125.3|2125|2125.3|2125|2124.6|2124.3|33
1612212320000|2021-02-01 20:45:20|2125.4|2125.1|2125.3|2125|2125.6|2125.3|2125.2|2124.9|52
1612212330000|2021-02-01 20:45:30|2124.9|2124.6|2124.3|2124|2124.9|2124.6|2123.9|2123.6|47
1612212340000|2021-02-01 20:45:40|2124.4|2124.1|2124.1|2123.8|2124.4|2124.1|2123.9|2123.6|60
1612212350000|2021-02-01 20:45:50|2124|2123.7|2124.7|2124.4|2124.8|2124.5|2124|2123.7|51
1612212360000|2021-02-01 20:46:00|2124.6|2124.3|2124.4|2124.1|2124.9|2124.6|2124.3|2124|28
1612212370000|2021-02-01 20:46:10|2124.6|2124.3|2124.5|2124.2|2124.6|2124.3|2124.4|2124.1|21
1612212380000|2021-02-01 20:46:20|2124.4|2124.1|2125.4|2125.1|2125.5|2125.2|2124.4|2124.1|68
1612212390000|2021-02-01 20:46:30|2125.3|2125|2125.1|2124.8|2125.6|2125.3|2124.8|2124.5|74
1612212400000|2021-02-01 20:46:40|2125.2|2124.9|2125.6|2125.3|2125.7|2125.4|2125|2124.7|75
1612212410000|2021-02-01 20:46:50|2125.7|2125.4|2125.4|2125.1|2125.7|2125.4|2125.3|2125|46
1612212420000|2021-02-01 20:47:00|2125.3|2125|2125.1|2124.8|2125.3|2125|2124.7|2124.4|55
1612212430000|2021-02-01 20:47:10|2125|2124.7|2125.1|2124.8|2125.3|2125|2124.8|2124.5|48
1612212440000|2021-02-01 20:47:20|2124.8|2124.5|2124.9|2124.6|2125.3|2125|2124.7|2124.4|61
1612212450000|2021-02-01 20:47:30|2124.7|2124.4|2125.2|2124.9|2125.2|2124.9|2124.7|2124.4|42
1612212460000|2021-02-01 20:47:40|2125.3|2125|2126|2125.7|2126.1|2125.8|2125.3|2125|56
1612212470000|2021-02-01 20:47:50|2125.9|2125.6|2125.3|2125|2125.9|2125.6|2125.3|2125|186
1612212480000|2021-02-01 20:48:00|2125.4|2125.1|2124.8|2124.5|2125.5|2125.2|2124.8|2124.5|180
1612212490000|2021-02-01 20:48:10|2124.9|2124.6|2124.9|2124.6|2125.1|2124.8|2124|2123.7|193
1612212500000|2021-02-01 20:48:20|2125|2124.7|2124.7|2124.4|2125|2124.7|2124.6|2124.3|30
1612212510000|2021-02-01 20:48:30|2124.8|2124.5|2125.1|2124.8|2125.3|2125|2124.8|2124.5|39
1612212520000|2021-02-01 20:48:40|2125|2124.7|2125.3|2125|2125.4|2125.1|2124.8|2124.5|41
1612212530000|2021-02-01 20:48:50|2125.4|2125.1|2125.5|2125.2|2125.6|2125.3|2125.4|2125.1|11
1612212540000|2021-02-01 20:49:00|2125.4|2125.1|2125.8|2125.5|2125.9|2125.6|2125.3|2125|42
1612212550000|2021-02-01 20:49:10|2126|2125.7|2125.8|2125.5|2126.1|2125.8|2125.5|2125.2|56
1612212560000|2021-02-01 20:49:20|2125.7|2125.4|2126|2125.7|2126|2125.7|2125.6|2125.3|54
1612212570000|2021-02-01 20:49:30|2125.9|2125.6|2126.1|2125.8|2126.1|2125.8|2125.9|2125.6|97
1612212580000|2021-02-01 20:49:40|2126.2|2125.9|2125.7|2125.4|2126.2|2125.9|2125.6|2125.3|80
1612212590000|2021-02-01 20:49:50|2126.1|2125.8|2126.1|2125.8|2126.2|2125.9|2125.9|2125.6|55
1612212600000|2021-02-01 20:50:00|2125.3|2125|2126.1|2125.8|2126.2|2125.9|2125|2124.7|225
1612212610000|2021-02-01 20:50:10|2126|2125.7|2126.1|2125.8|2126.1|2125.8|2125.6|2125.3|51
1612212620000|2021-02-01 20:50:20|2125.8|2125.5|2125|2124.7|2125.9|2125.6|2124.8|2124.5|74
1612212630000|2021-02-01 20:50:30|2125.1|2124.8|2125.9|2125.6|2125.9|2125.6|2125|2124.7|53
1612212640000|2021-02-01 20:50:40|2125.8|2125.5|2126.1|2125.8|2126.3|2126|2125.8|2125.5|49
1612212650000|2021-02-01 20:50:50|2126|2125.7|2126.7|2126.4|2126.8|2126.5|2126|2125.7|112
1612212660000|2021-02-01 20:51:00|2126.6|2126.3|2127|2126.7|2127|2126.7|2126.6|2126.3|84
1612212670000|2021-02-01 20:51:10|2126.7|2126.4|2126.3|2126|2126.8|2126.5|2126.2|2125.9|73
1612212680000|2021-02-01 20:51:20|2126.4|2126.1|2126.5|2126.2|2126.6|2126.3|2126.3|2126|123
1612212690000|2021-02-01 20:51:30|2126.6|2126.3|2127.1|2126.8|2127.2|2126.9|2126.5|2126.2|63
1612212700000|2021-02-01 20:51:40|2127.4|2127.1|2127.9|2127.6|2128|2127.7|2127.3|2127|134
1612212710000|2021-02-01 20:51:50|2128|2127.7|2128.9|2128.6|2129|2128.7|2127.9|2127.6|574
1612212720000|2021-02-01 20:52:00|2129|2128.7|2129.1|2128.8|2129.4|2129.1|2128.4|2128.1|238
1612212730000|2021-02-01 20:52:10|2129.5|2129.2|2130.1|2129.8|2130.1|2129.8|2129.2|2128.9|198
1612212740000|2021-02-01 20:52:20|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2130|2129.7|86
1612212750000|2021-02-01 20:52:30|2130.2|2129.9|2129.5|2129.2|2130.2|2129.9|2129.4|2129.1|198
1612212760000|2021-02-01 20:52:40|2129.7|2129.4|2130.2|2129.9|2130.4|2130.1|2129.5|2129.2|108
1612212770000|2021-02-01 20:52:50|2130.1|2129.8|2130.8|2130.5|2130.9|2130.6|2130.1|2129.8|220
1612212780000|2021-02-01 20:53:00|2130.9|2130.6|2130.6|2130.3|2130.9|2130.6|2130.4|2130.1|105
1612212790000|2021-02-01 20:53:10|2130.7|2130.4|2129.7|2129.4|2130.7|2130.4|2129.5|2129.2|204
1612212800000|2021-02-01 20:53:20|2130|2129.7|2130.3|2130|2130.5|2130.2|2130|2129.7|145
1612212810000|2021-02-01 20:53:30|2130.4|2130.1|2130.5|2130.2|2130.6|2130.3|2130.2|2129.9|69
1612212820000|2021-02-01 20:53:40|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.3|2130|28
1612212830000|2021-02-01 20:53:50|2130.7|2130.4|2130.3|2130|2130.7|2130.4|2130.2|2129.9|47
1612212840000|2021-02-01 20:54:00|2130.4|2130.1|2130.3|2130|2130.9|2130.6|2130.2|2129.9|80
1612212850000|2021-02-01 20:54:10|2130.5|2130.2|2130.6|2130.3|2130.8|2130.5|2130.3|2130|41
1612212860000|2021-02-01 20:54:20|2130.7|2130.4|2130.8|2130.5|2130.9|2130.6|2130.6|2130.3|92
1612212870000|2021-02-01 20:54:30|2130.9|2130.6|2130.7|2130.4|2131.6|2131.3|2130.7|2130.4|141
1612212880000|2021-02-01 20:54:40|2130.8|2130.5|2130.4|2130.1|2130.9|2130.6|2130.3|2130|96
1612212890000|2021-02-01 20:54:50|2131|2130.7|2131.7|2131.4|2131.7|2131.4|2131|2130.7|148
1612212900000|2021-02-01 20:55:00|2131.4|2131.1|2131.2|2130.9|2131.7|2131.4|2131.2|2130.9|292
1612212910000|2021-02-01 20:55:10|2131.1|2130.8|2130.7|2130.4|2131.1|2130.8|2130.6|2130.3|119
1612212920000|2021-02-01 20:55:20|2130.4|2130.1|2130.6|2130.3|2130.6|2130.3|2130.3|2130|167
1612212930000|2021-02-01 20:55:30|2130.5|2130.2|2130.5|2130.2|2131.1|2130.8|2130.5|2130.2|170
1612212940000|2021-02-01 20:55:40|2130.6|2130.3|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|60
1612212950000|2021-02-01 20:55:50|2130.8|2130.5|2131|2130.7|2131|2130.7|2130.6|2130.3|123
1612212960000|2021-02-01 20:56:00|2131.1|2130.8|2129.8|2129.5|2131.3|2131|2129.8|2129.5|139
1612212970000|2021-02-01 20:56:10|2129.9|2129.6|2129.5|2129.2|2129.9|2129.6|2129.3|2129|112
1612212980000|2021-02-01 20:56:20|2129.6|2129.3|2130.1|2129.8|2130.4|2130.1|2129.5|2129.2|97
1612212990000|2021-02-01 20:56:30|2130.2|2129.9|2129.7|2129.4|2130.2|2129.9|2129.6|2129.3|92
1612213000000|2021-02-01 20:56:40|2129.6|2129.3|2129.5|2129.2|2129.6|2129.3|2129.3|2129|82
1612213010000|2021-02-01 20:56:50|2129.6|2129.3|2129.4|2129.1|2129.6|2129.3|2129.2|2128.9|74
1612213020000|2021-02-01 20:57:00|2129.3|2129|2127.1|2126.8|2129.3|2129|2127.1|2126.8|295
1612213030000|2021-02-01 20:57:10|2127.3|2127|2127.1|2126.8|2127.4|2127.1|2126.8|2126.5|338
1612213040000|2021-02-01 20:57:20|2127.2|2126.9|2126.9|2126.6|2127.2|2126.9|2126.6|2126.3|143
1612213050000|2021-02-01 20:57:30|2127|2126.7|2127.8|2127.5|2128|2127.7|2127|2126.7|191
1612213060000|2021-02-01 20:57:40|2128.1|2127.8|2128.5|2128.2|2128.5|2128.2|2128.1|2127.8|115
1612213070000|2021-02-01 20:57:50|2128.7|2128.4|2128.8|2128.5|2128.8|2128.5|2128.6|2128.3|84
1612213080000|2021-02-01 20:58:00|2128.7|2128.4|2127.1|2126.8|2128.7|2128.4|2127.1|2126.8|268
1612213090000|2021-02-01 20:58:10|2127.2|2126.9|2127.4|2127.1|2127.5|2127.2|2127|2126.7|235
1612213100000|2021-02-01 20:58:20|2127.5|2127.2|2128.6|2128.3|2128.7|2128.4|2127.5|2127.2|280
1612213110000|2021-02-01 20:58:30|2128.5|2128.2|2128.8|2128.5|2129.2|2128.9|2128.4|2128.1|232
1612213120000|2021-02-01 20:58:40|2128.5|2128.2|2127.4|2127.1|2128.5|2128.2|2127.4|2127.1|288
1612213130000|2021-02-01 20:58:50|2127.3|2127|2126.3|2126|2127.3|2127|2126.3|2126|556
1612213140000|2021-02-01 20:59:00|2126.4|2126.1|2126.3|2126|2126.5|2126.2|2125.9|2125.6|1027
1612213150000|2021-02-01 20:59:10|2126.4|2126.1|2127.6|2127.3|2128.1|2127.8|2126.3|2126|613
1612213160000|2021-02-01 20:59:20|2127.5|2127.2|2126.3|2126|2127.7|2127.4|2126.1|2125.8|450
1612213170000|2021-02-01 20:59:30|2126|2125.7|2125.1|2124.8|2126.6|2126.3|2124.8|2124.5|1411
1612213180000|2021-02-01 20:59:40|2124.8|2124.5|2124.5|2124.2|2125|2124.7|2124.3|2124|1747
1612213190000|2021-02-01 20:59:50|2124.3|2124|2122|2121.7|2124.3|2124|2121.7|2121.4|3950
1612213200000|2021-02-01 21:00:00|2122.5|2122.2|2123.5|2123.2|2123.8|2123.5|2122|2121.7|1166
1612213210000|2021-02-01 21:00:10|2123.8|2123.5|2122.6|2122.3|2123.8|2123.5|2122.4|2122.1|418
1612213220000|2021-02-01 21:00:20|2122.7|2122.4|2122.2|2121.9|2123.3|2123|2121.3|2121|405
1612213230000|2021-02-01 21:00:30|2122|2121.7|2124.2|2123.9|2124.2|2123.9|2122|2121.7|268
1612213240000|2021-02-01 21:00:40|2124|2123.7|2123.2|2122.9|2124.2|2123.9|2122.8|2122.5|200
1612213250000|2021-02-01 21:00:50|2123.1|2122.8|2122.8|2122.5|2123.3|2123|2122.6|2122.3|110
1612213260000|2021-02-01 21:01:00|2122.6|2122.3|2122.7|2122.4|2122.9|2122.6|2122.6|2122.3|102
1612213270000|2021-02-01 21:01:10|2122.8|2122.5|2122.6|2122.3|2122.9|2122.6|2122.4|2122.1|102
1612213280000|2021-02-01 21:01:20|2122.4|2122.1|2122.7|2122.4|2122.9|2122.6|2122.3|2122|76
1612213290000|2021-02-01 21:01:30|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.7|2122.4|50
1612213300000|2021-02-01 21:01:40|2123.1|2122.8|2122.9|2122.6|2123.4|2123.1|2122.9|2122.6|54
1612213310000|2021-02-01 21:01:50|2123|2122.7|2123.2|2122.9|2123.3|2123|2122.7|2122.4|114
1612213320000|2021-02-01 21:02:00|2123.3|2123|2123.2|2122.9|2123.8|2123.5|2123.1|2122.8|76
1612213330000|2021-02-01 21:02:10|2123.3|2123|2123.1|2122.8|2123.6|2123.3|2123.1|2122.8|73
1612213340000|2021-02-01 21:02:20|2123.2|2122.9|2123.1|2122.8|2123.5|2123.2|2123.1|2122.8|40
1612213350000|2021-02-01 21:02:30|2123.2|2122.9|2123.2|2122.9|2123.4|2123.1|2123|2122.7|74
1612213360000|2021-02-01 21:02:40|2123.3|2123|2123|2122.7|2123.3|2123|2122.9|2122.6|32
1612213370000|2021-02-01 21:02:50|2122.9|2122.6|2122.7|2122.4|2123|2122.7|2122.7|2122.4|38
1612213380000|2021-02-01 21:03:00|2122.8|2122.5|2123.2|2122.9|2123.2|2122.9|2122.6|2122.3|40
1612213390000|2021-02-01 21:03:10|2123.3|2123|2123.5|2123.2|2123.7|2123.4|2123.2|2122.9|66
1612213400000|2021-02-01 21:03:20|2123.3|2123|2123.1|2122.8|2123.3|2123|2123|2122.7|26
1612213410000|2021-02-01 21:03:30|2123|2122.7|2122.5|2122.2|2123|2122.7|2122.4|2122.1|50
1612213420000|2021-02-01 21:03:40|2122.6|2122.3|2123|2122.7|2123|2122.7|2122.6|2122.3|32
1612213430000|2021-02-01 21:03:50|2123.1|2122.8|2123.1|2122.8|2123.3|2123|2123.1|2122.8|44
1612213440000|2021-02-01 21:04:00|2123.3|2123|2123.1|2122.8|2123.5|2123.2|2123|2122.7|104
1612213450000|2021-02-01 21:04:10|2123|2122.7|2123.1|2122.8|2123.2|2122.9|2122.9|2122.6|75
1612213460000|2021-02-01 21:04:20|2123.2|2122.9|2122.7|2122.4|2123.3|2123|2122.6|2122.3|151
1612213470000|2021-02-01 21:04:30|2122.5|2122.2|2122.3|2122|2122.6|2122.3|2122.3|2122|56
1612213480000|2021-02-01 21:04:40|2122.5|2122.2|2121.8|2121.5|2122.5|2122.2|2121.7|2121.4|87
1612213490000|2021-02-01 21:04:50|2121.9|2121.6|2121.6|2121.3|2122|2121.7|2121.5|2121.2|208
1612213500000|2021-02-01 21:05:00|2121.5|2121.2|2121.7|2121.4|2121.9|2121.6|2121.4|2121.1|175
1612213510000|2021-02-01 21:05:10|2121.9|2121.6|2121.6|2121.3|2121.9|2121.6|2121.3|2121|87
1612213520000|2021-02-01 21:05:20|2121.7|2121.4|2121.8|2121.5|2122|2121.7|2121.7|2121.4|130
1612213530000|2021-02-01 21:05:30|2121.7|2121.4|2122.4|2122.1|2122.4|2122.1|2121.7|2121.4|60
1612213540000|2021-02-01 21:05:40|2122.2|2121.9|2122.2|2121.9|2122.3|2122|2122|2121.7|40
1612213550000|2021-02-01 21:05:50|2122.3|2122|2122.3|2122|2122.6|2122.3|2122.3|2122|53
1612213560000|2021-02-01 21:06:00|2122.2|2121.9|2122.3|2122|2122.6|2122.3|2122.2|2121.9|23
1612213570000|2021-02-01 21:06:10|2122.2|2121.9|2122.3|2122|2122.5|2122.2|2122.1|2121.8|44
1612213580000|2021-02-01 21:06:20|2122.4|2122.1|2122.3|2122|2122.4|2122.1|2122.2|2121.9|21
1612213590000|2021-02-01 21:06:30|2122.2|2121.9|2122.1|2121.8|2122.2|2121.9|2122.1|2121.8|18
1612213600000|2021-02-01 21:06:40|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122|2121.7|21
1612213610000|2021-02-01 21:06:50|2122.3|2122|2122.3|2122|2122.8|2122.5|2122.3|2122|82
1612213620000|2021-02-01 21:07:00|2122.4|2122.1|2122.8|2122.5|2122.8|2122.5|2122.4|2122.1|38
1612213630000|2021-02-01 21:07:10|2122.9|2122.6|2123.4|2123.1|2123.4|2123.1|2122.9|2122.6|53
1612213640000|2021-02-01 21:07:20|2123.3|2123|2123.3|2123|2123.6|2123.3|2123.3|2123|33
1612213650000|2021-02-01 21:07:30|2123.4|2123.1|2123.2|2122.9|2123.4|2123.1|2123.1|2122.8|19
1612213660000|2021-02-01 21:07:40|2123.1|2122.8|2123.4|2123.1|2123.4|2123.1|2123.1|2122.8|19
1612213670000|2021-02-01 21:07:50|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.3|2123|21
1612213680000|2021-02-01 21:08:00|2123.4|2123.1|2123.3|2123|2123.5|2123.2|2123|2122.7|49
1612213690000|2021-02-01 21:08:10|2123.2|2122.9|2123.1|2122.8|2123.4|2123.1|2123.1|2122.8|37
1612213700000|2021-02-01 21:08:20|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123|2122.7|12
1612213710000|2021-02-01 21:08:30|2123.3|2123|2123|2122.7|2123.3|2123|2123|2122.7|12
1612213720000|2021-02-01 21:08:40|2123.1|2122.8|2122.8|2122.5|2123.2|2122.9|2122.8|2122.5|36
1612213730000|2021-02-01 21:08:50|2122.7|2122.4|2122.8|2122.5|2122.8|2122.5|2122.7|2122.4|22
1612213740000|2021-02-01 21:09:00|2122.6|2122.3|2122.8|2122.5|2122.9|2122.6|2122.6|2122.3|18
1612213750000|2021-02-01 21:09:10|2122.7|2122.4|2122.7|2122.4|2122.8|2122.5|2122.6|2122.3|13
1612213760000|2021-02-01 21:09:20|2122.5|2122.2|2122.5|2122.2|2122.9|2122.6|2122.5|2122.2|36
1612213770000|2021-02-01 21:09:30|2122.7|2122.4|2122.6|2122.3|2122.8|2122.5|2122.5|2122.2|26
1612213780000|2021-02-01 21:09:40|2122.8|2122.5|2122.9|2122.6|2123.2|2122.9|2122.8|2122.5|38
1612213790000|2021-02-01 21:09:50|2123|2122.7|2123.2|2122.9|2123.2|2122.9|2123|2122.7|14
1612213800000|2021-02-01 21:10:00|2122.9|2122.6|2123.1|2122.8|2123.3|2123|2122.9|2122.6|50
1612213810000|2021-02-01 21:10:10|2123.2|2122.9|2122.8|2122.5|2123.3|2123|2122.8|2122.5|41
1612213820000|2021-02-01 21:10:20|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|40
1612213830000|2021-02-01 21:10:30|2123.2|2122.9|2123.2|2122.9|2123.3|2123|2123.1|2122.8|26
1612213840000|2021-02-01 21:10:40|2123.1|2122.8|2123|2122.7|2123.1|2122.8|2122.9|2122.6|37
1612213850000|2021-02-01 21:10:50|2123.1|2122.8|2123|2122.7|2123.1|2122.8|2122.7|2122.4|51
1612213860000|2021-02-01 21:11:00|2122.9|2122.6|2122.8|2122.5|2123.1|2122.8|2122.8|2122.5|41
1612213870000|2021-02-01 21:11:10|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.7|2122.4|23
1612213880000|2021-02-01 21:11:20|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.7|2122.4|4
1612213890000|2021-02-01 21:11:30|2122.7|2122.4|2122.8|2122.5|2122.9|2122.6|2122.7|2122.4|7
1612213900000|2021-02-01 21:11:40|2123|2122.7|2123|2122.7|2123.2|2122.9|2122.9|2122.6|18
1612213910000|2021-02-01 21:11:50|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|16
1612213920000|2021-02-01 21:12:00|2123.2|2122.9|2123.6|2123.3|2123.6|2123.3|2123.1|2122.8|56
1612213930000|2021-02-01 21:12:10|2123.8|2123.5|2123|2122.7|2124.1|2123.8|2123|2122.7|85
1612213940000|2021-02-01 21:12:20|2123.1|2122.8|2123.1|2122.8|2123.3|2123|2123.1|2122.8|40
1612213950000|2021-02-01 21:12:30|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2122.9|2122.6|42
1612213960000|2021-02-01 21:12:40|2123|2122.7|2123.1|2122.8|2123.3|2123|2123|2122.7|11
1612213970000|2021-02-01 21:12:50|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2123|2122.7|37
1612213980000|2021-02-01 21:13:00|2123.2|2122.9|2122.2|2121.9|2123.2|2122.9|2122.2|2121.9|103
1612213990000|2021-02-01 21:13:10|2122.3|2122|2121.4|2121.1|2122.3|2122|2121.2|2120.9|99
1612214000000|2021-02-01 21:13:20|2121.3|2121|2121|2120.7|2121.5|2121.2|2121|2120.7|60
1612214010000|2021-02-01 21:13:30|2121.1|2120.8|2121.3|2121|2122|2121.7|2121|2120.7|92
1612214020000|2021-02-01 21:13:40|2121.4|2121.1|2121.4|2121.1|2121.5|2121.2|2121.4|2121.1|19
1612214030000|2021-02-01 21:13:50|2121.5|2121.2|2121.1|2120.8|2121.7|2121.4|2120.8|2120.5|22
1612214040000|2021-02-01 21:14:00|2120.8|2120.5|2120.8|2120.5|2121.1|2120.8|2120.4|2120.1|52
1612214050000|2021-02-01 21:14:10|2120.9|2120.6|2120.4|2120.1|2121|2120.7|2120.1|2119.8|37
1612214060000|2021-02-01 21:14:20|2120.3|2120|2121.1|2120.8|2121.1|2120.8|2120.1|2119.8|33
1612214070000|2021-02-01 21:14:30|2121.3|2121|2121.1|2120.8|2122.1|2121.8|2121.1|2120.8|60
1612214080000|2021-02-01 21:14:40|2121.2|2120.9|2121.1|2120.8|2121.3|2121|2121|2120.7|12
1612214090000|2021-02-01 21:14:50|2121|2120.7|2121.2|2120.4|2121.4|2121|2120.6|2120.3|74
1612214100000|2021-02-01 21:15:00|2121.3|2120.5|2121.6|2120.8|2121.6|2120.8|2121.3|2120.5|0
1612214110000|2021-02-01 21:15:10|2121.5|2120.7|2121.5|2120.7|2121.6|2120.8|2121.5|2120.7|0
1612214130000|2021-02-01 21:15:30|2121.6|2120.8|2121.6|2120.8|2121.6|2120.8|2121.6|2120.8|0
1612214140000|2021-02-01 21:15:40|2121.5|2120.7|2121.3|2120.5|2121.6|2120.8|2121.3|2120.5|0
1612214160000|2021-02-01 21:16:00|2121.4|2120.6|2121.3|2120.5|2121.6|2120.8|2121.3|2120.5|0
1612214170000|2021-02-01 21:16:10|2121.4|2120.6|2121.4|2120.6|2121.4|2120.6|2121.4|2120.6|0
1612214180000|2021-02-01 21:16:20|2121.5|2120.7|2121.5|2120.7|2121.5|2120.7|2121.5|2120.7|0
1612214190000|2021-02-01 21:16:30|2121.4|2120.6|2121.5|2120.7|2121.5|2120.7|2121.4|2120.6|0
1612214200000|2021-02-01 21:16:40|2121.4|2120.6|2121.4|2120.6|2121.5|2120.7|2121.4|2120.6|0
1612214210000|2021-02-01 21:16:50|2121.5|2120.7|2121.5|2120.7|2121.5|2120.7|2121.5|2120.7|0
1612214220000|2021-02-01 21:17:00|2121.7|2120.9|2121.7|2120.9|2121.7|2120.9|2121.7|2120.9|0
1612214230000|2021-02-01 21:17:10|2121.8|2121|2121.8|2121|2121.8|2121|2121.8|2121|0
1612214240000|2021-02-01 21:17:20|2121.7|2120.9|2121.7|2120.9|2121.7|2120.9|2121.7|2120.9|0
1612214260000|2021-02-01 21:17:40|2121.6|2120.8|2121.7|2120.9|2121.7|2120.9|2121.6|2120.8|0
1612214270000|2021-02-01 21:17:50|2121.5|2120.7|2121.5|2120.7|2121.6|2120.8|2121.5|2120.7|0
1612214310000|2021-02-01 21:18:30|2121.6|2120.8|2121.6|2120.8|2121.6|2120.8|2121.6|2120.8|0
1612214350000|2021-02-01 21:19:10|2121.5|2120.7|2121.5|2120.7|2121.5|2120.7|2121.5|2120.7|0
1612214410000|2021-02-01 21:20:10|2121.6|2120.8|2121.6|2120.8|2121.6|2120.8|2121.6|2120.8|0
1612214450000|2021-02-01 21:20:50|2121.7|2120.9|2121.7|2120.9|2121.7|2120.9|2121.7|2120.9|0
1612214570000|2021-02-01 21:22:50|2121.6|2120.8|2121.6|2120.8|2121.6|2120.8|2121.6|2120.8|0
1612214610000|2021-02-01 21:23:30|2121.5|2120.7|2121.5|2120.7|2121.5|2120.7|2121.5|2120.7|0
1612214630000|2021-02-01 21:23:50|2121.6|2120.8|2121.6|2120.8|2121.6|2120.8|2121.6|2120.8|0
1612214650000|2021-02-01 21:24:10|2121.7|2120.9|2121.8|2121|2121.8|2121|2121.7|2120.9|0
1612214720000|2021-02-01 21:25:20|2121.9|2121.1|2121.9|2121.1|2121.9|2121.1|2121.9|2121.1|0
1612214740000|2021-02-01 21:25:40|2122|2121.2|2122|2121.2|2122|2121.2|2122|2121.2|0
1612214760000|2021-02-01 21:26:00|2122.1|2121.3|2122.1|2121.3|2122.1|2121.3|2122|2121.2|0
1612214770000|2021-02-01 21:26:10|2122|2121.2|2122|2121.2|2122|2121.2|2122|2121.2|0
1612214780000|2021-02-01 21:26:20|2122.1|2121.3|2122.1|2121.3|2122.1|2121.3|2122.1|2121.3|0
1612214790000|2021-02-01 21:26:30|2122.2|2121.4|2122.2|2121.4|2122.2|2121.4|2122.2|2121.4|0
1612214820000|2021-02-01 21:27:00|2122.1|2121.3|2122.2|2121.4|2122.2|2121.4|2122.1|2121.3|0
1612214830000|2021-02-01 21:27:10|2122.1|2121.3|2122.1|2121.3|2122.1|2121.3|2122.1|2121.3|0
1612214850000|2021-02-01 21:27:30|2122.2|2121.4|2122.2|2121.4|2122.2|2121.4|2122.2|2121.4|0
1612214860000|2021-02-01 21:27:40|2122.7|2121.9|2122.7|2121.9|2122.7|2121.9|2122.7|2121.9|0
1612214880000|2021-02-01 21:28:00|2121.7|2120.9|2121.7|2120.9|2121.7|2120.9|2121.7|2120.9|0
1612214900000|2021-02-01 21:28:20|2122.2|2121.4|2122.2|2121.4|2122.2|2121.4|2122.1|2121.3|0
1612214920000|2021-02-01 21:28:40|2122.3|2121.5|2122.4|2121.6|2122.4|2121.6|2122.3|2121.5|0
1612214930000|2021-02-01 21:28:50|2122.3|2121.5|2122.3|2121.5|2122.3|2121.5|2122.2|2121.4|0
1612214960000|2021-02-01 21:29:20|2122.4|2121.6|2122.4|2121.6|2122.4|2121.6|2122.4|2121.6|0
1612214970000|2021-02-01 21:29:30|2122.3|2121.5|2122.3|2121.5|2122.3|2121.5|2122.3|2121.5|0
1612214990000|2021-02-01 21:29:50|2122.4|2121.6|2122.4|2121.6|2122.4|2121.6|2122.4|2121.6|0
1612215000000|2021-02-01 21:30:00|2122.2|2121.4|2122.2|2121.9|2122.2|2121.9|2121|2120.7|98
1612215010000|2021-02-01 21:30:10|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2121.9|2121.6|51
1612215020000|2021-02-01 21:30:20|2122.1|2121.8|2122|2121.7|2122.6|2122.3|2122|2121.7|37
1612215030000|2021-02-01 21:30:30|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|4
1612215040000|2021-02-01 21:30:40|2121.5|2121.2|2121.3|2121|2121.5|2121.2|2121.3|2121|5
1612215050000|2021-02-01 21:30:50|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|5
1612215060000|2021-02-01 21:31:00|2121.1|2120.8|2120.2|2119.9|2121.7|2121.4|2120.2|2119.9|10
1612215080000|2021-02-01 21:31:20|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|6
1612215090000|2021-02-01 21:31:30|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|2
1612215110000|2021-02-01 21:31:50|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2
1612215120000|2021-02-01 21:32:00|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.5|2120.2|4
1612215130000|2021-02-01 21:32:10|2120.9|2120.6|2121.9|2121.6|2122|2121.7|2120.9|2120.6|15
1612215140000|2021-02-01 21:32:20|2121.6|2121.3|2121.4|2121.1|2121.6|2121.3|2121.4|2121.1|6
1612215160000|2021-02-01 21:32:40|2121.2|2120.9|2121.8|2121.5|2121.8|2121.5|2121.2|2120.9|13
1612215170000|2021-02-01 21:32:50|2121.4|2121.1|2121.5|2121.2|2121.5|2121.2|2121.2|2120.9|6
1612215190000|2021-02-01 21:33:10|2121.6|2121.3|2121.3|2121|2121.6|2121.3|2121.3|2121|4
1612215200000|2021-02-01 21:33:20|2121.4|2121.1|2121.3|2121|2121.4|2121.1|2121.3|2121|2
1612215220000|2021-02-01 21:33:40|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1612215240000|2021-02-01 21:34:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1612215260000|2021-02-01 21:34:20|2121.3|2121|2121.7|2121.4|2121.7|2121.4|2121.3|2121|4
1612215270000|2021-02-01 21:34:30|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|4
1612215280000|2021-02-01 21:34:40|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|2
1612215290000|2021-02-01 21:34:50|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1612215300000|2021-02-01 21:35:00|2121.9|2121.6|2122.1|2121.8|2122.1|2121.8|2121.9|2121.6|3
1612215330000|2021-02-01 21:35:30|2122|2121.7|2121.9|2121.6|2122|2121.7|2121.9|2121.6|2
1612215340000|2021-02-01 21:35:40|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|7
1612215350000|2021-02-01 21:35:50|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|5
1612215360000|2021-02-01 21:36:00|||||||||2
1612215370000|2021-02-01 21:36:10|2121.9|2121.6|2122.5|2122.2|2122.5|2122.2|2121.9|2121.6|12
1612215380000|2021-02-01 21:36:20|2122.9|2122.6|2123.1|2122.8|2123.2|2122.9|2122.7|2122.4|14
1612215390000|2021-02-01 21:36:30|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|7
1612215400000|2021-02-01 21:36:40|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|4
1612215410000|2021-02-01 21:36:50|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1612215420000|2021-02-01 21:37:00|2123.3|2123|2123.4|2123.1|2123.4|2123.1|2123.3|2123|3
1612215430000|2021-02-01 21:37:10|2123.5|2123.2|2123.7|2123.4|2123.7|2123.4|2123.5|2123.2|4
1612215440000|2021-02-01 21:37:20|2123.8|2123.5|2123.7|2123.4|2123.8|2123.5|2123.7|2123.4|35
1612215450000|2021-02-01 21:37:30|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1612215460000|2021-02-01 21:37:40|2123.9|2123.6|2123.7|2123.4|2123.9|2123.6|2123.6|2123.3|14
1612215470000|2021-02-01 21:37:50|||||||||1
1612215480000|2021-02-01 21:38:00|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|4
1612215490000|2021-02-01 21:38:10|2123.6|2123.3|2123.5|2123.2|2123.6|2123.3|2123.5|2123.2|6
1612215500000|2021-02-01 21:38:20|||||||||7
1612215520000|2021-02-01 21:38:40|2123.4|2123.1|2123.1|2122.8|2123.4|2123.1|2123.1|2122.8|13
1612215530000|2021-02-01 21:38:50|||||||||2
1612215550000|2021-02-01 21:39:10|2123|2122.7|2122.6|2122.3|2123|2122.7|2122.6|2122.3|8
1612215560000|2021-02-01 21:39:20|2122.7|2122.4|2122.8|2122.5|2122.8|2122.5|2122.7|2122.4|3
1612215580000|2021-02-01 21:39:40|||||||||1
1612215590000|2021-02-01 21:39:50|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|2
1612215600000|2021-02-01 21:40:00|2122.9|2122.6|2122.6|2122.3|2122.9|2122.6|2122.6|2122.3|2
1612215620000|2021-02-01 21:40:20|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|4
1612215630000|2021-02-01 21:40:30|2122.7|2122.4|2122.9|2122.6|2122.9|2122.6|2122.7|2122.4|6
1612215640000|2021-02-01 21:40:40|2123.2|2122.9|2123.3|2123|2123.3|2123|2123.2|2122.9|3
1612215650000|2021-02-01 21:40:50|2123.2|2122.9|2123.4|2123.1|2123.4|2123.1|2123.2|2122.9|2
1612215660000|2021-02-01 21:41:00|2123.5|2123.2|2123.4|2123.1|2123.5|2123.2|2123.4|2123.1|2
1612215670000|2021-02-01 21:41:10|2123|2122.7|2122.8|2122.5|2123|2122.7|2122.8|2122.5|5
1612215710000|2021-02-01 21:41:50|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1612215730000|2021-02-01 21:42:10|2122.2|2121.9|2121.8|2121.5|2122.2|2121.9|2121.8|2121.5|6
1612215750000|2021-02-01 21:42:30|2121.7|2121.4|2121.7|2121.4|2121.9|2121.6|2121.7|2121.4|9
1612215760000|2021-02-01 21:42:40|||||||||5
1612215770000|2021-02-01 21:42:50|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|3
1612215780000|2021-02-01 21:43:00|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|3
1612215790000|2021-02-01 21:43:10|||||||||1
1612215800000|2021-02-01 21:43:20|2122|2121.7|2122|2121.7|2122.1|2121.8|2122|2121.7|8
1612215810000|2021-02-01 21:43:30|||||||||2
1612215820000|2021-02-01 21:43:40|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|7
1612215830000|2021-02-01 21:43:50|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1612215840000|2021-02-01 21:44:00|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1612215850000|2021-02-01 21:44:10|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2
1612215890000|2021-02-01 21:44:50|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|4
1612215900000|2021-02-01 21:45:00|2122|2121.7|2122.4|2122.1|2122.5|2122.2|2122|2121.7|10
1612215910000|2021-02-01 21:45:10|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1612215930000|2021-02-01 21:45:30|||||||||2
1612215940000|2021-02-01 21:45:40|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2
1612215950000|2021-02-01 21:45:50|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1612215960000|2021-02-01 21:46:00|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2
1612215970000|2021-02-01 21:46:10|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1612215980000|2021-02-01 21:46:20|2122.1|2121.8|2122.1|2121.8|2122.5|2122.2|2122.1|2121.8|3
1612215990000|2021-02-01 21:46:30|||||||||1
1612216000000|2021-02-01 21:46:40|2122.4|2122.1|2122.3|2122|2122.4|2122.1|2122.3|2122|7
1612216010000|2021-02-01 21:46:50|2122|2121.7|2122.2|2121.9|2122.2|2121.9|2122|2121.7|2
1612216020000|2021-02-01 21:47:00|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|2
1612216030000|2021-02-01 21:47:10|2122.5|2122.2|2122.5|2122.2|2122.7|2122.4|2122.5|2122.2|11
1612216040000|2021-02-01 21:47:20|2122.6|2122.3|2122.7|2122.4|2122.7|2122.4|2122.6|2122.3|13
1612216050000|2021-02-01 21:47:30|2122.5|2122.2|2122.6|2122.3|2122.6|2122.3|2122.5|2122.2|8
1612216060000|2021-02-01 21:47:40|2122.7|2122.4|2122.8|2122.5|2122.8|2122.5|2122.6|2122.3|10
1612216080000|2021-02-01 21:48:00|2122.9|2122.6|2123.2|2122.9|2123.2|2122.9|2122.9|2122.6|3
1612216090000|2021-02-01 21:48:10|2123.3|2123|2122.9|2122.6|2123.3|2123|2122.9|2122.6|6
1612216100000|2021-02-01 21:48:20|2123.3|2123|2123.2|2122.9|2123.3|2123|2123.2|2122.9|6
1612216120000|2021-02-01 21:48:40|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1612216130000|2021-02-01 21:48:50|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2
1612216140000|2021-02-01 21:49:00|2122.5|2122.2|2122.7|2122.4|2122.7|2122.4|2122.5|2122.2|4
1612216150000|2021-02-01 21:49:10|2122.3|2122|2122.1|2121.8|2122.3|2122|2122.1|2121.8|6
1612216160000|2021-02-01 21:49:20|2122.3|2122|2122.1|2121.8|2122.3|2122|2122.1|2121.8|4
1612216170000|2021-02-01 21:49:30|||||||||1
1612216180000|2021-02-01 21:49:40|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|2
1612216190000|2021-02-01 21:49:50|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|3
1612216200000|2021-02-01 21:50:00|2122.6|2122.3|2122.8|2122.5|2123|2122.7|2122.6|2122.3|6
1612216210000|2021-02-01 21:50:10|2122.6|2122.3|2122.6|2122.3|2122.7|2122.4|2122.6|2122.3|9
1612216220000|2021-02-01 21:50:20|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2
1612216230000|2021-02-01 21:50:30|2122.6|2122.3|2122.7|2122.4|2122.7|2122.4|2122.6|2122.3|2
1612216240000|2021-02-01 21:50:40|2123.1|2122.8|2122.8|2122.5|2123.1|2122.8|2122.8|2122.5|4
1612216250000|2021-02-01 21:50:50|||||||||2
1612216260000|2021-02-01 21:51:00|2122.5|2122.2|2123.2|2122.9|2123.2|2122.9|2122.5|2122.2|3
1612216270000|2021-02-01 21:51:10|2122.7|2122.4|2123.1|2122.8|2123.1|2122.8|2122.7|2122.4|4
1612216280000|2021-02-01 21:51:20|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|2
1612216290000|2021-02-01 21:51:30|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2
1612216300000|2021-02-01 21:51:40|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|2
1612216310000|2021-02-01 21:51:50|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|3
1612216320000|2021-02-01 21:52:00|||||||||2
1612216330000|2021-02-01 21:52:10|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|5
1612216340000|2021-02-01 21:52:20|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|7
1612216350000|2021-02-01 21:52:30|2123.2|2122.9|2123.5|2123.2|2123.5|2123.2|2123.2|2122.9|8
1612216360000|2021-02-01 21:52:40|2123.3|2123|2122.6|2122.3|2123.3|2123|2122.6|2122.3|24
1612216370000|2021-02-01 21:52:50|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2
1612216390000|2021-02-01 21:53:10|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|10
1612216410000|2021-02-01 21:53:30|2122.3|2122|2122.2|2121.9|2122.3|2122|2122.2|2121.9|2
1612216430000|2021-02-01 21:53:50|||||||||7
1612216440000|2021-02-01 21:54:00|2122.3|2122|2122.2|2121.9|2122.3|2122|2122.2|2121.9|5
1612216450000|2021-02-01 21:54:10|2122.3|2122|2122.2|2121.9|2122.3|2122|2122.2|2121.9|12
1612216460000|2021-02-01 21:54:20|2122.3|2122|2122.3|2122|2122.3|2122|2122.1|2121.8|8
1612216470000|2021-02-01 21:54:30|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|5
1612216480000|2021-02-01 21:54:40|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2122|2121.7|8
1612216490000|2021-02-01 21:54:50|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|3
1612216500000|2021-02-01 21:55:00|2122.1|2121.8|2122.3|2122|2122.3|2122|2122.1|2121.8|18
1612216510000|2021-02-01 21:55:10|2122.1|2121.8|2124|2123.7|2124|2123.7|2122.1|2121.8|71
1612216520000|2021-02-01 21:55:20|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|4
1612216550000|2021-02-01 21:55:50|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2
1612216560000|2021-02-01 21:56:00|||||||||2
1612216570000|2021-02-01 21:56:10|2122.9|2122.6|2122.8|2122.5|2122.9|2122.6|2122.8|2122.5|6
1612216580000|2021-02-01 21:56:20|2122.7|2122.4|2122.6|2122.3|2122.7|2122.4|2122.6|2122.3|2
1612216590000|2021-02-01 21:56:30|2122.9|2122.6|2123.1|2122.8|2123.1|2122.8|2122.9|2122.6|5
1612216600000|2021-02-01 21:56:40|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|3
1612216610000|2021-02-01 21:56:50|2122.6|2122.3|2122.8|2122.5|2122.8|2122.5|2122.6|2122.3|3
1612216620000|2021-02-01 21:57:00|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|5
1612216630000|2021-02-01 21:57:10|2123.3|2123|2123.2|2122.9|2123.3|2123|2123.2|2122.9|8
1612216640000|2021-02-01 21:57:20|2123.3|2123|2123.2|2122.9|2123.3|2123|2123.2|2122.9|7
1612216650000|2021-02-01 21:57:30|2123.1|2122.8|2123.3|2123|2123.3|2123|2122.9|2122.6|13
1612216660000|2021-02-01 21:57:40|||||||||1
1612216670000|2021-02-01 21:57:50|2123.5|2123.2|2123.2|2122.9|2123.5|2123.2|2123.2|2122.9|8
1612216680000|2021-02-01 21:58:00|2123.3|2123|2123.3|2123|2123.4|2123.1|2123.3|2123|9
1612216690000|2021-02-01 21:58:10|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1612216710000|2021-02-01 21:58:30|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1612216730000|2021-02-01 21:58:50|||||||||1
1612216740000|2021-02-01 21:59:00|||||||||1
1612216750000|2021-02-01 21:59:10|2123.2|2122.9|2123.8|2123.5|2123.8|2123.5|2123.2|2122.9|8
1612216770000|2021-02-01 21:59:30|2123.3|2123|2123.6|2123.3|2123.6|2123.3|2123.3|2123|4
1612216780000|2021-02-01 21:59:40|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1612216790000|2021-02-01 21:59:50|2123.6|2123.3|2124.1|2123.3|2124.1|2123.3|2123.6|2123.1|6
1612216800000|2021-02-01 22:00:00|2124|2123.2|2124|2123.2|2124|2123.2|2123.9|2123.1|0
1612216810000|2021-02-01 22:00:10|2124.1|2123.3|2124.1|2123.3|2124.1|2123.3|2124.1|2123.3|0
1612216820000|2021-02-01 22:00:20|2124|2123.2|2124.1|2123.3|2124.1|2123.3|2124|2123.2|0
1612216830000|2021-02-01 22:00:30|2124|2123.2|2124|2123.2|2124.1|2123.3|2124|2123.2|0
1612216840000|2021-02-01 22:00:40|2124.1|2123.3|2124.1|2123.3|2124.1|2123.3|2124.1|2123.3|0
1612216860000|2021-02-01 22:01:00|2124|2123.2|2124|2123.2|2124|2123.2|2124|2123.2|0
1612216880000|2021-02-01 22:01:20|2123.9|2123.1|2123.9|2123.1|2123.9|2123.1|2123.9|2123.1|0
1612217000000|2021-02-01 22:03:20|2123.8|2123|2123.8|2123|2123.8|2123|2123.8|2123|0
1612217350000|2021-02-01 22:09:10|2123.6|2122.8|2123.6|2122.8|2123.6|2122.8|2123.6|2122.8|0
1612217420000|2021-02-01 22:10:20|2123.7|2122.9|2123.7|2122.9|2123.7|2122.9|2123.7|2122.9|0
1612217450000|2021-02-01 22:10:50|2123.6|2122.8|2123.6|2122.8|2123.6|2122.8|2123.6|2122.8|0
1612217490000|2021-02-01 22:11:30|2123.7|2122.9|2123.7|2122.9|2123.7|2122.9|2123.7|2122.9|0
1612217520000|2021-02-01 22:12:00|2123.8|2123|2123.8|2123|2123.8|2123|2123.8|2123|0
1612217580000|2021-02-01 22:13:00|2123.7|2122.9|2123.8|2123|2123.8|2123|2123.7|2122.9|0
1612217660000|2021-02-01 22:14:20|2123.7|2122.9|2123.7|2122.9|2123.7|2122.9|2123.7|2122.9|0
1612217670000|2021-02-01 22:14:30|2123.8|2123|2123.8|2123|2123.8|2123|2123.8|2123|0
1612217690000|2021-02-01 22:14:50|2123.7|2122.9|2123.7|2122.9|2123.7|2122.9|2123.7|2122.9|0
1612217700000|2021-02-01 22:15:00|2123.8|2123|2123.8|2123|2123.8|2123|2123.8|2123|0
1612217840000|2021-02-01 22:17:20|2123.9|2123.1|2123.9|2123.1|2123.9|2123.1|2123.9|2123.1|0
1612217880000|2021-02-01 22:18:00|2124|2123.2|2124|2123.2|2124|2123.2|2123.9|2123.1|0
1612218070000|2021-02-01 22:21:10|2124.1|2123.3|2123.9|2123.1|2124.1|2123.3|2123.9|2123.1|0
1612218380000|2021-02-01 22:26:20|2124|2123.2|2124|2123.2|2124|2123.2|2124|2123.2|0
1612218400000|2021-02-01 22:26:40|2123.9|2123.1|2123.9|2123.1|2123.9|2123.1|2123.9|2123.1|0
1612218510000|2021-02-01 22:28:30|2124|2123.2|2124|2123.2|2124|2123.2|2124|2123.2|0
1612218520000|2021-02-01 22:28:40|2124.1|2123.3|2124.1|2123.3|2124.1|2123.3|2124.1|2123.3|0
1612218560000|2021-02-01 22:29:20|2124|2123.2|2124|2123.2|2124|2123.2|2124|2123.2|0
1612218640000|2021-02-01 22:30:40|2123.9|2123.1|2124|2123.2|2124|2123.2|2123.9|2123.1|0
1612218680000|2021-02-01 22:31:20|2124.1|2123.3|2124.1|2123.3|2124.1|2123.3|2124.1|2123.3|0
1612218690000|2021-02-01 22:31:30|2124|2123.2|2124|2123.2|2124|2123.2|2124|2123.2|0
1612218710000|2021-02-01 22:31:50|2123.9|2123.1|2123.7|2122.9|2123.9|2123.1|2123.7|2122.9|0
1612218910000|2021-02-01 22:35:10|2123.8|2123|2123.9|2123.1|2123.9|2123.1|2123.8|2123|0
1612218990000|2021-02-01 22:36:30|2124|2123.2|2124.1|2123.3|2124.1|2123.3|2124|2123.2|0
1612219050000|2021-02-01 22:37:30|2124|2123.2|2124|2123.2|2124|2123.2|2124|2123.2|0
1612219070000|2021-02-01 22:37:50|2124.1|2123.3|2124.1|2123.3|2124.1|2123.3|2124.1|2123.3|0
1612219110000|2021-02-01 22:38:30|2124|2123.2|2123.9|2123.1|2124|2123.2|2123.9|2123.1|0
1612219120000|2021-02-01 22:38:40|2124.1|2123.3|2124.1|2123.3|2124.1|2123.3|2124.1|2123.3|0
1612219360000|2021-02-01 22:42:40|2124.2|2123.4|2124.2|2123.4|2124.2|2123.4|2124.2|2123.4|0
1612219380000|2021-02-01 22:43:00|2124.3|2123.5|2124.3|2123.5|2124.3|2123.5|2124.3|2123.5|0
1612219390000|2021-02-01 22:43:10|2124.2|2123.4|2124.5|2123.7|2124.5|2123.7|2124.2|2123.4|0
1612219470000|2021-02-01 22:44:30|2124.3|2123.5|2124.3|2123.5|2124.3|2123.5|2124.3|2123.5|0
1612219680000|2021-02-01 22:48:00|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|0
1612219690000|2021-02-01 22:48:10|2124.3|2123.5|2124.3|2123.5|2124.3|2123.5|2124.3|2123.5|0
1612220070000|2021-02-01 22:54:30|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|0
1612220120000|2021-02-01 22:55:20|2124.6|2123.8|2124.6|2123.8|2124.6|2123.8|2124.6|2123.8|0
1612220130000|2021-02-01 22:55:30|2124.7|2123.9|2124.7|2123.9|2124.8|2124|2124.7|2123.9|0
1612220140000|2021-02-01 22:55:40|2124.5|2123.7|2124.5|2123.7|2124.5|2123.7|2124.5|2123.7|0
1612220160000|2021-02-01 22:56:00|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|0
1612220180000|2021-02-01 22:56:20|2124.3|2123.5|2124.3|2123.5|2124.3|2123.5|2124.3|2123.5|0
1612220240000|2021-02-01 22:57:20|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|0
1612220260000|2021-02-01 22:57:40|2124.3|2123.5|2124.4|2123.6|2124.4|2123.6|2124.3|2123.5|0
1612220280000|2021-02-01 22:58:00|2124.5|2123.7|2124.5|2123.7|2124.5|2123.7|2124.5|2123.7|0
1612220290000|2021-02-01 22:58:10|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|0
1612220310000|2021-02-01 22:58:30|2124.5|2123.7|2124.5|2123.7|2124.5|2123.7|2124.5|2123.7|0
1612220330000|2021-02-01 22:58:50|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|0
1612220360000|2021-02-01 22:59:20|2124.5|2123.7|2124.7|2123.9|2124.7|2123.9|2124.5|2123.7|0
1612220370000|2021-02-01 22:59:30|2124.6|2123.8|2124.6|2123.8|2124.6|2123.8|2124.6|2123.8|0
1612220390000|2021-02-01 22:59:50|2124.5|2123.7|2124.5|2123.7|2124.5|2123.7|2124.5|2123.7|0
1612220400000|2021-02-01 23:00:00|2124.1|2123.8|2123.9|2123.6|2124.5|2124.2|2123.3|2123|24
1612220410000|2021-02-01 23:00:10|2123.8|2123.5|2123|2122.7|2123.8|2123.5|2123|2122.7|11
1612220420000|2021-02-01 23:00:20|2122.6|2122.3|2122.6|2122.3|2122.8|2122.5|2122.6|2122.3|6
1612220430000|2021-02-01 23:00:30|2122.9|2122.6|2123.6|2123.3|2123.8|2123.5|2122.9|2122.6|17
1612220450000|2021-02-01 23:00:50|2123.7|2123.4|2123.5|2123.2|2123.7|2123.4|2123.5|2123.2|6
1612220460000|2021-02-01 23:01:00|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|5
1612220470000|2021-02-01 23:01:10|||||||||4
1612220480000|2021-02-01 23:01:20|2123.3|2123|2124.2|2123.9|2124.2|2123.9|2123.3|2123|14
1612220490000|2021-02-01 23:01:30|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1612220510000|2021-02-01 23:01:50|2124.1|2123.8|2124.4|2124.1|2124.4|2124.1|2124.1|2123.8|2
1612220520000|2021-02-01 23:02:00|2124.5|2124.2|2124.7|2124.4|2125.2|2124.9|2124.5|2124.2|10
1612220540000|2021-02-01 23:02:20|||||||||1
1612220550000|2021-02-01 23:02:30|||||||||4
1612220560000|2021-02-01 23:02:40|2125.1|2124.8|2125.3|2125|2125.6|2125.3|2125|2124.7|27
1612220570000|2021-02-01 23:02:50|2125.5|2125.2|2125.1|2124.8|2125.7|2125.4|2125.1|2124.8|18
1612220580000|2021-02-01 23:03:00|2125|2124.7|2125.2|2124.9|2125.2|2124.9|2124.8|2124.5|14
1612220610000|2021-02-01 23:03:30|2125|2124.7|2125.1|2124.8|2125.1|2124.8|2124.4|2124.1|4
1612220620000|2021-02-01 23:03:40|2125.3|2125|2125.5|2125.2|2125.5|2125.2|2125.3|2125|2
1612220640000|2021-02-01 23:04:00|2124.9|2124.6|2124.5|2124.2|2124.9|2124.6|2124.5|2124.2|3
1612220650000|2021-02-01 23:04:10|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2
1612220690000|2021-02-01 23:04:50|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|3
1612220700000|2021-02-01 23:05:00|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1612220710000|2021-02-01 23:05:10|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1612220730000|2021-02-01 23:05:30|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1612220740000|2021-02-01 23:05:40|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|4
1612220760000|2021-02-01 23:06:00|2123.8|2123.5|2123.9|2123.6|2124.2|2123.9|2123.8|2123.5|4
1612220770000|2021-02-01 23:06:10|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2
1612220800000|2021-02-01 23:06:40|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1612220820000|2021-02-01 23:07:00|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|5
1612220830000|2021-02-01 23:07:10|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2
1612220870000|2021-02-01 23:07:50|2125.1|2124.8|2125.3|2125|2125.3|2125|2124.8|2124.5|7
1612220880000|2021-02-01 23:08:00|2125.5|2125.2|2125.1|2124.8|2125.5|2125.2|2125.1|2124.8|3
1612220890000|2021-02-01 23:08:10|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1612220910000|2021-02-01 23:08:30|2124.7|2124.4|2124.6|2124.3|2124.7|2124.4|2124.6|2124.3|2
1612220980000|2021-02-01 23:09:40|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2
1612220990000|2021-02-01 23:09:50|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2
1612221000000|2021-02-01 23:10:00|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|7
1612221020000|2021-02-01 23:10:20|2125.1|2124.8|2125.3|2125|2125.3|2125|2125.1|2124.8|4
1612221070000|2021-02-01 23:11:10|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|1
1612221090000|2021-02-01 23:11:30|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1612221100000|2021-02-01 23:11:40|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1612221110000|2021-02-01 23:11:50|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.3|2125|7
1612221120000|2021-02-01 23:12:00|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1612221150000|2021-02-01 23:12:30|2125.5|2125.2|2125.3|2125|2125.5|2125.2|2125.3|2125|2
1612221170000|2021-02-01 23:12:50|2125.1|2124.8|2124.9|2124.6|2125.1|2124.8|2124.9|2124.6|6
1612221180000|2021-02-01 23:13:00|||||||||1
1612221190000|2021-02-01 23:13:10|2124.3|2124|2125|2124.7|2125|2124.7|2124.3|2124|3
1612221220000|2021-02-01 23:13:40|||||||||1
1612221250000|2021-02-01 23:14:10|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|2125.2|2124.9|1
1612221260000|2021-02-01 23:14:20|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1612221320000|2021-02-01 23:15:20|2124.6|2124.3|2123.6|2123.3|2124.6|2124.3|2123.4|2123.1|59
1612221330000|2021-02-01 23:15:30|2123.8|2123.5|2123.3|2123|2123.8|2123.5|2123.3|2123|4
1612221340000|2021-02-01 23:15:40|2123.2|2122.9|2123.1|2122.8|2123.3|2123|2123.1|2122.8|33
1612221360000|2021-02-01 23:16:00|2122.9|2122.6|2123.3|2123|2123.3|2123|2122.9|2122.6|9
1612221370000|2021-02-01 23:16:10|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1612221380000|2021-02-01 23:16:20|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|5
1612221390000|2021-02-01 23:16:30|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|3
1612221410000|2021-02-01 23:16:50|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1612221420000|2021-02-01 23:17:00|2123.6|2123.3|2123.4|2123.1|2123.6|2123.3|2123.4|2123.1|3
1612221430000|2021-02-01 23:17:10|2123.5|2123.2|2123.6|2123.3|2123.7|2123.4|2123.5|2123.2|4
1612221450000|2021-02-01 23:17:30|||||||||1
1612221460000|2021-02-01 23:17:40|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1612221480000|2021-02-01 23:18:00|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|2
1612221510000|2021-02-01 23:18:30|2123.7|2123.4|2123.6|2123.3|2123.7|2123.4|2123.5|2123.2|6
1612221520000|2021-02-01 23:18:40|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|6
1612221550000|2021-02-01 23:19:10|2123.6|2123.3|2123.8|2123.5|2123.8|2123.5|2123.6|2123.3|3
1612221570000|2021-02-01 23:19:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1612221590000|2021-02-01 23:19:50|2123.6|2123.3|2124.1|2123.8|2124.1|2123.8|2123.6|2123.3|3
1612221620000|2021-02-01 23:20:20|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.3|2124|6
1612221640000|2021-02-01 23:20:40|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|5
1612221660000|2021-02-01 23:21:00|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|5
1612221710000|2021-02-01 23:21:50|2124.8|2124.5|2125|2124.7|2125|2124.7|2124.8|2124.5|5
1612221720000|2021-02-01 23:22:00|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|2
1612221730000|2021-02-01 23:22:10|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1612221740000|2021-02-01 23:22:20|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|9
1612221750000|2021-02-01 23:22:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2
1612221770000|2021-02-01 23:22:50|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|1
1612221800000|2021-02-01 23:23:20|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2126.2|2125.9|2
1612221820000|2021-02-01 23:23:40|2126.6|2126.3|2126.3|2126|2126.6|2126.3|2126.3|2126|7
1612221840000|2021-02-01 23:24:00|||||||||2
1612221850000|2021-02-01 23:24:10|2126.2|2125.9|2125.9|2125.6|2126.2|2125.9|2125.9|2125.6|5
1612221860000|2021-02-01 23:24:20|2126|2125.7|2126.8|2126.5|2126.8|2126.5|2126|2125.7|15
1612221890000|2021-02-01 23:24:50|2126.9|2126.6|2127.4|2127.1|2127.4|2127.1|2126.9|2126.6|18
1612221910000|2021-02-01 23:25:10|2127|2126.7|2127.3|2127|2127.3|2127|2127|2126.7|3
1612221920000|2021-02-01 23:25:20|2128|2127.7|2127.7|2127.4|2128.1|2127.8|2127.7|2127.4|17
1612221930000|2021-02-01 23:25:30|2128.2|2127.9|2127.6|2127.3|2128.2|2127.9|2127.6|2127.3|10
1612221960000|2021-02-01 23:26:00|||||||||1
1612221980000|2021-02-01 23:26:20|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1612222000000|2021-02-01 23:26:40|2127|2126.7|2127.8|2127.5|2127.8|2127.5|2127|2126.7|5
1612222010000|2021-02-01 23:26:50|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2
1612222030000|2021-02-01 23:27:10|2127|2126.7|2126.9|2126.6|2127|2126.7|2126.9|2126.6|4
1612222060000|2021-02-01 23:27:40|2127.1|2126.8|2127.3|2127|2127.3|2127|2127.1|2126.8|3
1612222080000|2021-02-01 23:28:00|||||||||1
1612222090000|2021-02-01 23:28:10|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|4
1612222170000|2021-02-01 23:29:30|2126.8|2126.5|2126.5|2126.2|2126.8|2126.5|2126.5|2126.2|5
1612222180000|2021-02-01 23:29:40|2124.5|2124.2|2124.7|2124.4|2124.7|2124.4|2124.5|2124.2|145
1612222190000|2021-02-01 23:29:50|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|5
1612222200000|2021-02-01 23:30:00|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|7
1612222220000|2021-02-01 23:30:20|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1612222250000|2021-02-01 23:30:50|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2
1612222360000|2021-02-01 23:32:40|2126.7|2126.4|2126.6|2126.3|2126.7|2126.4|2126.6|2126.3|3
1612222400000|2021-02-01 23:33:20|2126.7|2126.4|2126.4|2126.1|2126.7|2126.4|2126.4|2126.1|2
1612222420000|2021-02-01 23:33:40|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1612222430000|2021-02-01 23:33:50|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|1
1612222450000|2021-02-01 23:34:10|||||||||2
1612222490000|2021-02-01 23:34:50|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|1
1612222540000|2021-02-01 23:35:40|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|2126.4|2126.1|1
1612222560000|2021-02-01 23:36:00|2126.3|2126|2126.3|2126|2126.3|2126|2126.3|2126|14
1612222570000|2021-02-01 23:36:10|2125.9|2125.6|2125.8|2125.5|2125.9|2125.6|2125.8|2125.5|2
1612222610000|2021-02-01 23:36:50|2125.1|2124.8|2124.1|2123.8|2125.1|2124.8|2124.1|2123.8|4
1612222620000|2021-02-01 23:37:00|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1612222630000|2021-02-01 23:37:10|2124.5|2124.2|2124.2|2123.9|2124.5|2124.2|2124.2|2123.9|2
1612222640000|2021-02-01 23:37:20|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1612222670000|2021-02-01 23:37:50|||||||||1
1612222690000|2021-02-01 23:38:10|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1612222700000|2021-02-01 23:38:20|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|1
1612222780000|2021-02-01 23:39:40|2125.3|2125|2125.3|2125|2125.3|2125|2125.3|2125|1
1612222800000|2021-02-01 23:40:00|||||||||1
1612222810000|2021-02-01 23:40:10|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2
1612222860000|2021-02-01 23:41:00|2125.7|2125.4|2126.2|2125.9|2126.2|2125.9|2125.7|2125.4|3
1612222900000|2021-02-01 23:41:40|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2
1612222910000|2021-02-01 23:41:50|2126.7|2126.4|2126.9|2126.6|2126.9|2126.6|2126.7|2126.4|4
1612222920000|2021-02-01 23:42:00|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|2126.5|2126.2|1
1612222980000|2021-02-01 23:43:00|2126.8|2126.5|2127.1|2126.8|2127.1|2126.8|2126.2|2125.9|10
1612222990000|2021-02-01 23:43:10|2127.2|2126.9|2126.7|2126.4|2127.2|2126.9|2126.7|2126.4|26
1612223000000|2021-02-01 23:43:20|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1612223010000|2021-02-01 23:43:30|||||||||1
1612223030000|2021-02-01 23:43:50|2127.7|2127.4|2127.4|2127.1|2127.7|2127.4|2127.4|2127.1|6
1612223040000|2021-02-01 23:44:00|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1612223060000|2021-02-01 23:44:20|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|2
1612223080000|2021-02-01 23:44:40|2127.2|2126.9|2126.8|2126.5|2127.2|2126.9|2126.8|2126.5|2
1612223130000|2021-02-01 23:45:30|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1612223150000|2021-02-01 23:45:50|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2
1612223170000|2021-02-01 23:46:10|2127.7|2127.4|2127.9|2127.6|2127.9|2127.6|2127.7|2127.4|3
1612223190000|2021-02-01 23:46:30|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|3
1612223200000|2021-02-01 23:46:40|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1612223260000|2021-02-01 23:47:40|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2
1612223270000|2021-02-01 23:47:50|2127.9|2127.6|2127.1|2126.8|2127.9|2127.6|2127.1|2126.8|2
1612223320000|2021-02-01 23:48:40|2127.8|2127.5|2127.9|2127.6|2127.9|2127.6|2127.8|2127.5|7
1612223330000|2021-02-01 23:48:50|2127.8|2127.5|2127.9|2127.6|2127.9|2127.6|2127.8|2127.5|7
1612223340000|2021-02-01 23:49:00|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|1
1612223380000|2021-02-01 23:49:40|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1612223400000|2021-02-01 23:50:00|2128|2127.7|2128.4|2128.1|2128.4|2128.1|2128|2127.7|7
1612223420000|2021-02-01 23:50:20|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2
1612223550000|2021-02-01 23:52:30|||||||||1
1612223580000|2021-02-01 23:53:00|2127.6|2127.3|2127.3|2127|2127.6|2127.3|2127.3|2127|11
1612223630000|2021-02-01 23:53:50|2127.1|2126.8|2127|2126.7|2127.6|2127.3|2127|2126.7|12
1612223650000|2021-02-01 23:54:10|2127.2|2126.9|2126.8|2126.5|2127.2|2126.9|2126.8|2126.5|2
1612223660000|2021-02-01 23:54:20|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|2126.6|2126.3|1
1612223670000|2021-02-01 23:54:30|2126.1|2125.8|2126.1|2125.8|2126.1|2125.8|2125.7|2125.4|6
1612223680000|2021-02-01 23:54:40|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1612223690000|2021-02-01 23:54:50|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1612223700000|2021-02-01 23:55:00|2125.8|2125.5|2126|2125.7|2126|2125.7|2125.8|2125.5|3
1612223730000|2021-02-01 23:55:30|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1612223750000|2021-02-01 23:55:50|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1612223760000|2021-02-01 23:56:00|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2
1612223800000|2021-02-01 23:56:40|2125.4|2125.1|2125|2124.7|2125.4|2125.1|2125|2124.7|5
1612223810000|2021-02-01 23:56:50|2125.7|2125.4|2125.5|2125.2|2125.7|2125.4|2125.5|2125.2|4
1612223820000|2021-02-01 23:57:00|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2
1612223830000|2021-02-01 23:57:10|2125.7|2125.4|2126.1|2125.8|2126.1|2125.8|2125.7|2125.4|15
1612223840000|2021-02-01 23:57:20|2126.3|2126|2126.2|2125.9|2126.3|2126|2126.2|2125.9|3
1612223850000|2021-02-01 23:57:30|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|1
1612223860000|2021-02-01 23:57:40|2126.2|2125.9|2125.9|2125.6|2126.2|2125.9|2125.9|2125.6|2
1612223880000|2021-02-01 23:58:00|2126|2125.7|2126|2125.7|2126|2125.7|2126|2125.7|4
1612223890000|2021-02-01 23:58:10|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1612223900000|2021-02-01 23:58:20|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|3
1612223920000|2021-02-01 23:58:40|2125.3|2125|2124.9|2124.6|2125.3|2125|2124.9|2124.6|4
1612223930000|2021-02-01 23:58:50|2125|2124.7|2124.8|2124.5|2125|2124.7|2124.8|2124.5|2
1612223940000|2021-02-01 23:59:00|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1612223960000|2021-02-01 23:59:20|2125.6|2125.3|2126.1|2125.8|2126.1|2125.8|2125.6|2125.3|7
1612223970000|2021-02-01 23:59:30|2126|2125.7|2125.9|2125.6|2126|2125.7|2125.7|2125.4|8
1612223980000|2021-02-01 23:59:40|2125.8|2125.5|2125.7|2125.4|2125.8|2125.5|2125.7|2125.4|3
1612223990000|2021-02-01 23:59:50|||||||||1
1612224000000|2021-02-02 00:00:00|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1612224010000|2021-02-02 00:00:10|2125.6|2125.3|2125.2|2124.9|2125.6|2125.3|2125.2|2124.9|5
1612224020000|2021-02-02 00:00:20|2125|2124.7|2124.6|2124.3|2125|2124.7|2124.3|2124|7
1612224030000|2021-02-02 00:00:30|2124.9|2124.6|2124.3|2124|2124.9|2124.6|2124.3|2124|11
1612224040000|2021-02-02 00:00:40|2124.5|2124.2|2124.7|2124.4|2124.7|2124.4|2124.5|2124.2|9
1612224050000|2021-02-02 00:00:50|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|3
1612224060000|2021-02-02 00:01:00|2124.8|2124.5|2124.4|2124.1|2125|2124.7|2124.4|2124.1|8
1612224070000|2021-02-02 00:01:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1612224120000|2021-02-02 00:02:00|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2
1612224130000|2021-02-02 00:02:10|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2
1612224190000|2021-02-02 00:03:10|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1612224210000|2021-02-02 00:03:30|2124.3|2124|2124.1|2123.8|2124.3|2124|2124.1|2123.8|5
1612224220000|2021-02-02 00:03:40|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1612224230000|2021-02-02 00:03:50|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1612224280000|2021-02-02 00:04:40|2123.9|2123.6|2123.5|2123.2|2124.1|2123.8|2123.5|2123.2|10
1612224300000|2021-02-02 00:05:00|2123.9|2123.6|2123.9|2123.6|2124.4|2124.1|2123.9|2123.6|4
1612224330000|2021-02-02 00:05:30|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2
1612224350000|2021-02-02 00:05:50|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|3
1612224390000|2021-02-02 00:06:30|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1612224400000|2021-02-02 00:06:40|2124.1|2123.8|2124.4|2124.1|2124.4|2124.1|2124.1|2123.8|4
1612224430000|2021-02-02 00:07:10|||||||||2
1612224440000|2021-02-02 00:07:20|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|2
1612224450000|2021-02-02 00:07:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|4
1612224460000|2021-02-02 00:07:40|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1612224480000|2021-02-02 00:08:00|||||||||1
1612224490000|2021-02-02 00:08:10|2123.6|2123.3|2122.5|2122.2|2123.6|2123.3|2122.5|2122.2|7
1612224500000|2021-02-02 00:08:20|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|5
1612224510000|2021-02-02 00:08:30|2122.3|2122|2122.9|2122.6|2122.9|2122.6|2122.1|2121.8|15
1612224520000|2021-02-02 00:08:40|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|3
1612224530000|2021-02-02 00:08:50|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1612224540000|2021-02-02 00:09:00|2123.3|2123|2123.8|2123.5|2123.8|2123.5|2123.3|2123|17
1612224550000|2021-02-02 00:09:10|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1612224580000|2021-02-02 00:09:40|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|1
1612224590000|2021-02-02 00:09:50|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1612224600000|2021-02-02 00:10:00|2122.9|2122.6|2122.8|2122.5|2122.9|2122.6|2122.8|2122.5|3
1612224620000|2021-02-02 00:10:20|2122.3|2122|2122.1|2121.8|2122.3|2122|2121.6|2121.3|7
1612224630000|2021-02-02 00:10:30|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1612224640000|2021-02-02 00:10:40|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.8|2121.5|11
1612224650000|2021-02-02 00:10:50|2121.8|2121.5|2121.8|2121.5|2121.9|2121.6|2121.8|2121.5|9
1612224660000|2021-02-02 00:11:00|2121.1|2120.8|2121.2|2120.9|2121.5|2121.2|2121.1|2120.8|18
1612224670000|2021-02-02 00:11:10|2121.3|2121|2121.2|2120.9|2121.3|2121|2121.2|2120.9|6
1612224680000|2021-02-02 00:11:20|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|10
1612224690000|2021-02-02 00:11:30|2121.1|2120.8|2121.6|2121.3|2121.6|2121.3|2121.1|2120.8|2
1612224700000|2021-02-02 00:11:40|2122.2|2121.9|2122.1|2121.8|2122.4|2122.1|2122.1|2121.8|12
1612224710000|2021-02-02 00:11:50|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1612224720000|2021-02-02 00:12:00|2122.1|2121.8|2121.5|2121.2|2122.1|2121.8|2121.5|2121.2|3
1612224730000|2021-02-02 00:12:10|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|5
1612224740000|2021-02-02 00:12:20|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2
1612224750000|2021-02-02 00:12:30|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1612224780000|2021-02-02 00:13:00|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1612224790000|2021-02-02 00:13:10|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2
1612224800000|2021-02-02 00:13:20|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2
1612224810000|2021-02-02 00:13:30|||||||||3
1612224830000|2021-02-02 00:13:50|2121.3|2121|2121.1|2120.8|2121.3|2121|2121.1|2120.8|3
1612224840000|2021-02-02 00:14:00|2121|2120.7|2120.9|2120.6|2121.1|2120.8|2120.9|2120.6|9
1612224850000|2021-02-02 00:14:10|2120.7|2120.4|2121|2120.7|2121|2120.7|2120.6|2120.3|14
1612224860000|2021-02-02 00:14:20|2120.7|2120.4|2120.1|2119.8|2120.7|2120.4|2119.7|2119.4|48
1612224870000|2021-02-02 00:14:30|2119.8|2119.5|2119.7|2119.4|2120.4|2120.1|2119.7|2119.4|5
1612224890000|2021-02-02 00:14:50|2120.5|2120.2|2120.4|2120.1|2120.8|2120.5|2120.4|2120.1|9
1612224900000|2021-02-02 00:15:00|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1612224910000|2021-02-02 00:15:10|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|1
1612224920000|2021-02-02 00:15:20|2120.8|2120.5|2120.2|2119.9|2120.8|2120.5|2120.2|2119.9|2
1612224930000|2021-02-02 00:15:30|||||||||1
1612224940000|2021-02-02 00:15:40|2120.1|2119.8|2120.3|2120|2120.3|2120|2120.1|2119.8|2
1612224960000|2021-02-02 00:16:00|2120.2|2119.9|2119.3|2119|2120.2|2119.9|2119.3|2119|11
1612224970000|2021-02-02 00:16:10|2119.9|2119.6|2119.6|2119.3|2120|2119.7|2119.6|2119.3|4
1612224990000|2021-02-02 00:16:30|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2
1612225000000|2021-02-02 00:16:40|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2
1612225020000|2021-02-02 00:17:00|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2
1612225030000|2021-02-02 00:17:10|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|3
1612225050000|2021-02-02 00:17:30|2120.3|2120|2120.5|2120.2|2120.5|2120.2|2120.3|2120|8
1612225060000|2021-02-02 00:17:40|2120|2119.7|2120.3|2120|2120.3|2120|2120|2119.7|2
1612225070000|2021-02-02 00:17:50|2120.2|2119.9|2120.1|2119.8|2120.2|2119.9|2120.1|2119.8|2
1612225090000|2021-02-02 00:18:10|2120.9|2120.6|2121.3|2121|2121.8|2121.5|2120.9|2120.6|11
1612225100000|2021-02-02 00:18:20|2121.2|2120.9|2121.3|2121|2121.3|2121|2121.2|2120.9|2
1612225120000|2021-02-02 00:18:40|2121|2120.7|2121|2120.7|2121|2120.7|2120.4|2120.1|21
1612225130000|2021-02-02 00:18:50|||||||||1
1612225140000|2021-02-02 00:19:00|2121.4|2121.1|2121.6|2121.3|2121.6|2121.3|2121.4|2121.1|4
1612225150000|2021-02-02 00:19:10|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1612225170000|2021-02-02 00:19:30|2122|2121.7|2122.3|2122|2122.3|2122|2122|2121.7|18
1612225180000|2021-02-02 00:19:40|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.9|2121.6|5
1612225190000|2021-02-02 00:19:50|2122.2|2121.9|2122.4|2122.1|2122.4|2122.1|2122.2|2121.9|3
1612225200000|2021-02-02 00:20:00|2122.5|2122.2|2122.3|2122|2122.6|2122.3|2122.3|2122|9
1612225220000|2021-02-02 00:20:20|||||||||1
1612225230000|2021-02-02 00:20:30|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1612225250000|2021-02-02 00:20:50|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|3
1612225260000|2021-02-02 00:21:00|2122.3|2122|2122|2121.7|2122.3|2122|2122|2121.7|5
1612225280000|2021-02-02 00:21:20|2121.8|2121.5|2121.6|2121.3|2121.8|2121.5|2121.6|2121.3|3
1612225290000|2021-02-02 00:21:30|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|3
1612225320000|2021-02-02 00:22:00|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|2
1612225360000|2021-02-02 00:22:40|2121.1|2120.8|2120.8|2120.5|2121.1|2120.8|2120.8|2120.5|4
1612225370000|2021-02-02 00:22:50|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|2
1612225400000|2021-02-02 00:23:20|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1612225440000|2021-02-02 00:24:00|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|3
1612225450000|2021-02-02 00:24:10|2120.5|2120.2|2120.3|2120|2120.5|2120.2|2120.3|2120|4
1612225470000|2021-02-02 00:24:30|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|17
1612225480000|2021-02-02 00:24:40|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2
1612225490000|2021-02-02 00:24:50|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1612225530000|2021-02-02 00:25:30|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1612225560000|2021-02-02 00:26:00|2122.1|2121.8|2121.3|2121|2122.1|2121.8|2121.3|2121|4
1612225580000|2021-02-02 00:26:20|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1612225590000|2021-02-02 00:26:30|2120.8|2120.5|2121.3|2121|2121.3|2121|2120.8|2120.5|5
1612225630000|2021-02-02 00:27:10|2120.7|2120.4|2121.1|2120.8|2121.1|2120.8|2120.7|2120.4|3
1612225640000|2021-02-02 00:27:20|||||||||1
1612225670000|2021-02-02 00:27:50|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|1
1612225690000|2021-02-02 00:28:10|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|5
1612225700000|2021-02-02 00:28:20|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|1
1612225720000|2021-02-02 00:28:40|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2
1612225740000|2021-02-02 00:29:00|2120.4|2120.1|2120.8|2120.5|2120.8|2120.5|2120.3|2120|6
1612225750000|2021-02-02 00:29:10|2120.3|2120|2120.2|2119.9|2120.3|2120|2120.2|2119.9|4
1612225760000|2021-02-02 00:29:20|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|3
1612225770000|2021-02-02 00:29:30|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|8
1612225780000|2021-02-02 00:29:40|2120|2119.7|2120.1|2119.8|2120.1|2119.8|2120|2119.7|3
1612225790000|2021-02-02 00:29:50|2119.6|2119.3|2120|2119.7|2120|2119.7|2119.6|2119.3|3
1612225810000|2021-02-02 00:30:10|2118.1|2117.8|2118.6|2118.3|2118.9|2118.6|2118.1|2117.8|27
1612225820000|2021-02-02 00:30:20|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|1
1612225830000|2021-02-02 00:30:30|2118.9|2118.6|2118.5|2118.2|2118.9|2118.6|2118.5|2118.2|2
1612225840000|2021-02-02 00:30:40|2118.4|2118.1|2118.4|2118.1|2118.4|2118.1|2118.3|2118|5
1612225850000|2021-02-02 00:30:50|2118.5|2118.2|2118.4|2118.1|2118.5|2118.2|2118.4|2118.1|3
1612225870000|2021-02-02 00:31:10|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|5
1612225880000|2021-02-02 00:31:20|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|1
1612225890000|2021-02-02 00:31:30|2120.9|2120.6|2120.6|2120.3|2120.9|2120.6|2120.6|2120.3|4
1612225900000|2021-02-02 00:31:40|2120.4|2120.1|2121|2120.7|2121|2120.7|2120.4|2120.1|3
1612225930000|2021-02-02 00:32:10|2120.3|2120|2120.2|2119.9|2120.3|2120|2120.2|2119.9|2
1612225940000|2021-02-02 00:32:20|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2
1612225950000|2021-02-02 00:32:30|2121.2|2120.9|2120.5|2120.2|2121.2|2120.9|2120.5|2120.2|3
1612226010000|2021-02-02 00:33:30|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|3
1612226050000|2021-02-02 00:34:10|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2
1612226060000|2021-02-02 00:34:20|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1612226070000|2021-02-02 00:34:30|||||||||1
1612226110000|2021-02-02 00:35:10|2121.4|2121.1|2121.9|2121.6|2121.9|2121.6|2121.4|2121.1|4
1612226130000|2021-02-02 00:35:30|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2122|2121.7|2
1612226140000|2021-02-02 00:35:40|||||||||1
1612226190000|2021-02-02 00:36:30|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1612226200000|2021-02-02 00:36:40|||||||||5
1612226210000|2021-02-02 00:36:50|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1612226220000|2021-02-02 00:37:00|2122.6|2122.3|2122.7|2122.4|2122.7|2122.4|2122.6|2122.3|3
1612226230000|2021-02-02 00:37:10|2122.6|2122.3|2122.3|2122|2122.6|2122.3|2122.3|2122|9
1612226260000|2021-02-02 00:37:40|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1612226270000|2021-02-02 00:37:50|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|1
1612226290000|2021-02-02 00:38:10|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|1
1612226310000|2021-02-02 00:38:30|2121.4|2121.1|2121.3|2121|2121.4|2121.1|2121.3|2121|2
1612226340000|2021-02-02 00:39:00|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1612226390000|2021-02-02 00:39:50|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|1
1612226420000|2021-02-02 00:40:20|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1612226440000|2021-02-02 00:40:40|2121|2120.7|2121|2120.7|2121.3|2121|2121|2120.7|4
1612226490000|2021-02-02 00:41:30|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1612226520000|2021-02-02 00:42:00|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.9|2121.6|3
1612226530000|2021-02-02 00:42:10|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1612226540000|2021-02-02 00:42:20|2122.6|2122.3|2123.1|2122.8|2123.1|2122.8|2122.6|2122.3|8
1612226560000|2021-02-02 00:42:40|||||||||2
1612226580000|2021-02-02 00:43:00|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2
1612226590000|2021-02-02 00:43:10|2123.5|2123.2|2124.4|2124.1|2124.4|2124.1|2123.5|2123.2|13
1612226600000|2021-02-02 00:43:20|2123.9|2123.6|2123.7|2123.4|2123.9|2123.6|2123.7|2123.4|6
1612226610000|2021-02-02 00:43:30|2123.4|2123.1|2123.2|2122.9|2123.4|2123.1|2123.2|2122.9|2
1612226660000|2021-02-02 00:44:20|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|3
1612226670000|2021-02-02 00:44:30|2124.5|2124.2|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|12
1612226680000|2021-02-02 00:44:40|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2
1612226720000|2021-02-02 00:45:20|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|3
1612226730000|2021-02-02 00:45:30|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1612226760000|2021-02-02 00:46:00|2123.3|2123|2123|2122.7|2123.4|2123.1|2123|2122.7|8
1612226770000|2021-02-02 00:46:10|2122.9|2122.6|2122.5|2122.2|2122.9|2122.6|2122.5|2122.2|6
1612226800000|2021-02-02 00:46:40|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|4
1612226840000|2021-02-02 00:47:20|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|2
1612226850000|2021-02-02 00:47:30|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1612226920000|2021-02-02 00:48:40|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1612227010000|2021-02-02 00:50:10|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|6
1612227040000|2021-02-02 00:50:40|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1612227070000|2021-02-02 00:51:10|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|4
1612227110000|2021-02-02 00:51:50|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1612227130000|2021-02-02 00:52:10|||||||||1
1612227160000|2021-02-02 00:52:40|||||||||3
1612227170000|2021-02-02 00:52:50|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1612227210000|2021-02-02 00:53:30|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1612227230000|2021-02-02 00:53:50|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2
1612227350000|2021-02-02 00:55:50|2122.7|2122.4|2123.2|2122.9|2123.2|2122.9|2122.7|2122.4|6
1612227360000|2021-02-02 00:56:00|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1612227370000|2021-02-02 00:56:10|||||||||1
1612227390000|2021-02-02 00:56:30|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1612227400000|2021-02-02 00:56:40|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|1
1612227410000|2021-02-02 00:56:50|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2
1612227440000|2021-02-02 00:57:20|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1612227460000|2021-02-02 00:57:40|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2
1612227470000|2021-02-02 00:57:50|2123.1|2122.8|2122.8|2122.5|2123.1|2122.8|2122.8|2122.5|2
1612227520000|2021-02-02 00:58:40|2122.9|2122.6|2122.8|2122.5|2122.9|2122.6|2122.8|2122.5|2
1612227560000|2021-02-02 00:59:20|2123|2122.7|2123.1|2122.8|2123.1|2122.8|2123|2122.7|2
1612227570000|2021-02-02 00:59:30|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1612227580000|2021-02-02 00:59:40|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|5
1612227590000|2021-02-02 00:59:50|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|3
1612227600000|2021-02-02 01:00:00|2125.3|2125|2125|2124.7|2126.3|2126|2125|2124.7|56
1612227610000|2021-02-02 01:00:10|2125.4|2125.1|2125.8|2125.5|2125.8|2125.5|2125.1|2124.8|13
1612227620000|2021-02-02 01:00:20|2125.2|2124.9|2124.9|2124.6|2125.2|2124.9|2124.6|2124.3|20
1612227630000|2021-02-02 01:00:30|2125|2124.7|2125|2124.7|2125|2124.7|2125|2124.7|3
1612227640000|2021-02-02 01:00:40|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|1
1612227650000|2021-02-02 01:00:50|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1612227660000|2021-02-02 01:01:00|2125.1|2124.8|2125.4|2125.1|2125.4|2125.1|2125.1|2124.8|7
1612227670000|2021-02-02 01:01:10|2125.5|2125.2|2125.2|2124.9|2125.5|2125.2|2125.2|2124.9|4
1612227680000|2021-02-02 01:01:20|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|1
1612227700000|2021-02-02 01:01:40|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2
1612227710000|2021-02-02 01:01:50|2125.9|2125.6|2126|2125.7|2126|2125.7|2125.9|2125.6|4
1612227720000|2021-02-02 01:02:00|2126.4|2126.1|2126.5|2126.2|2126.5|2126.2|2126.4|2126.1|5
1612227740000|2021-02-02 01:02:20|2126|2125.7|2125.3|2125|2126|2125.7|2125.3|2125|3
1612227770000|2021-02-02 01:02:50|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|1
1612227810000|2021-02-02 01:03:30|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1612227820000|2021-02-02 01:03:40|2125.3|2125|2124.8|2124.5|2125.3|2125|2124.8|2124.5|3
1612227830000|2021-02-02 01:03:50|2124.4|2124.1|2124.1|2123.8|2124.4|2124.1|2124.1|2123.8|3
1612227840000|2021-02-02 01:04:00|2124|2123.7|2123.7|2123.4|2124|2123.7|2123.7|2123.4|5
1612227850000|2021-02-02 01:04:10|2123.9|2123.6|2123.5|2123.2|2123.9|2123.6|2123.5|2123.2|5
1612227860000|2021-02-02 01:04:20|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1612227870000|2021-02-02 01:04:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|3
1612227890000|2021-02-02 01:04:50|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|1
1612227920000|2021-02-02 01:05:20|||||||||1
1612227980000|2021-02-02 01:06:20|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1612227990000|2021-02-02 01:06:30|||||||||1
1612228010000|2021-02-02 01:06:50|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1612228020000|2021-02-02 01:07:00|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|2124.8|2124.5|1
1612228030000|2021-02-02 01:07:10|2125.3|2125|2124.6|2124.3|2125.3|2125|2124.6|2124.3|11
1612228040000|2021-02-02 01:07:20|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1612228050000|2021-02-02 01:07:30|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1612228090000|2021-02-02 01:08:10|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|3
1612228100000|2021-02-02 01:08:20|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1612228110000|2021-02-02 01:08:30|2123.9|2123.6|2124.1|2123.8|2124.1|2123.8|2123.9|2123.6|5
1612228120000|2021-02-02 01:08:40|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1612228130000|2021-02-02 01:08:50|||||||||1
1612228140000|2021-02-02 01:09:00|2124.4|2124.1|2124.7|2124.4|2124.7|2124.4|2124.4|2124.1|4
1612228230000|2021-02-02 01:10:30|2124.3|2124|2124.2|2123.9|2124.3|2124|2124.2|2123.9|3
1612228240000|2021-02-02 01:10:40|||||||||1
1612228260000|2021-02-02 01:11:00|2124.9|2124.6|2125.3|2125|2125.3|2125|2124.9|2124.6|7
1612228270000|2021-02-02 01:11:10|2125.2|2124.9|2125.8|2125.5|2125.8|2125.5|2125|2124.7|6
1612228280000|2021-02-02 01:11:20|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|3
1612228290000|2021-02-02 01:11:30|2126.8|2126.5|2127.1|2126.8|2127.3|2127|2126.8|2126.5|7
1612228300000|2021-02-02 01:11:40|2128.1|2127.8|2128.8|2128.5|2128.8|2128.5|2128.1|2127.8|16
1612228310000|2021-02-02 01:11:50|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2
1612228330000|2021-02-02 01:12:10|2128.7|2128.4|2128.3|2128|2128.7|2128.4|2128.3|2128|2
1612228340000|2021-02-02 01:12:20|2127.8|2127.5|2128.6|2128.3|2128.6|2128.3|2127.8|2127.5|4
1612228350000|2021-02-02 01:12:30|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2127.7|2127.4|3
1612228360000|2021-02-02 01:12:40|2127.3|2127|2127.3|2127|2127.3|2127|2127.3|2127|1
1612228370000|2021-02-02 01:12:50|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|1
1612228380000|2021-02-02 01:13:00|2127.8|2127.5|2128.1|2127.8|2128.1|2127.8|2127.8|2127.5|3
1612228410000|2021-02-02 01:13:30|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1612228430000|2021-02-02 01:13:50|2127.9|2127.6|2128.1|2127.8|2128.1|2127.8|2127.9|2127.6|4
1612228440000|2021-02-02 01:14:00|2128.3|2128|2128.3|2128|2128.3|2128|2128.3|2128|1
1612228450000|2021-02-02 01:14:10|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|3
1612228470000|2021-02-02 01:14:30|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|1
1612228480000|2021-02-02 01:14:40|2127.7|2127.4|2128.3|2128|2128.3|2128|2127.7|2127.4|6
1612228490000|2021-02-02 01:14:50|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2
1612228500000|2021-02-02 01:15:00|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|6
1612228510000|2021-02-02 01:15:10|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1612228520000|2021-02-02 01:15:20|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2
1612228530000|2021-02-02 01:15:30|2129.1|2128.8|2128.5|2128.2|2129.1|2128.8|2128.5|2128.2|5
1612228540000|2021-02-02 01:15:40|||||||||1
1612228550000|2021-02-02 01:15:50|2128.1|2127.8|2128.5|2128.2|2128.5|2128.2|2128.1|2127.8|2
1612228560000|2021-02-02 01:16:00|2128.9|2128.6|2130.1|2129.8|2130.3|2130|2128.9|2128.6|39
1612228570000|2021-02-02 01:16:10|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2130.1|2129.8|11
1612228580000|2021-02-02 01:16:20|2130.2|2129.9|2131.5|2131.2|2131.5|2131.2|2130.2|2129.9|13
1612228590000|2021-02-02 01:16:30|2130.9|2130.6|2131.4|2131.1|2131.4|2131.1|2130.9|2130.6|2
1612228600000|2021-02-02 01:16:40|2131.5|2131.2|2130.5|2130.2|2131.5|2131.2|2130.5|2130.2|5
1612228610000|2021-02-02 01:16:50|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1612228620000|2021-02-02 01:17:00|2130.5|2130.2|2131.1|2130.8|2131.1|2130.8|2130.5|2130.2|7
1612228630000|2021-02-02 01:17:10|2131.5|2131.2|2132.3|2132|2132.9|2132.6|2131.5|2131.2|62
1612228640000|2021-02-02 01:17:20|2132.1|2131.8|2132.6|2132.3|2132.6|2132.3|2132.1|2131.8|11
1612228650000|2021-02-02 01:17:30|2132.7|2132.4|2131.9|2131.6|2132.7|2132.4|2131.9|2131.6|6
1612228660000|2021-02-02 01:17:40|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2
1612228680000|2021-02-02 01:18:00|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|7
1612228690000|2021-02-02 01:18:10|2131.4|2131.1|2131.2|2130.9|2131.8|2131.5|2131.2|2130.9|7
1612228720000|2021-02-02 01:18:40|2131.4|2131.1|2131.5|2131.2|2132|2131.7|2131.4|2131.1|4
1612228730000|2021-02-02 01:18:50|2132.1|2131.8|2131.4|2131.1|2132.1|2131.8|2131.4|2131.1|2
1612228750000|2021-02-02 01:19:10|2132.1|2131.8|2132.2|2131.9|2132.2|2131.9|2132.1|2131.8|3
1612228760000|2021-02-02 01:19:20|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.4|2131.1|7
1612228770000|2021-02-02 01:19:30|||||||||2
1612228780000|2021-02-02 01:19:40|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|4
1612228810000|2021-02-02 01:20:10|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1612228820000|2021-02-02 01:20:20|2131.1|2130.8|2131.4|2131.1|2131.4|2131.1|2130.8|2130.5|22
1612228840000|2021-02-02 01:20:40|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1612228850000|2021-02-02 01:20:50|||||||||1
1612228860000|2021-02-02 01:21:00|2131.1|2130.8|2131.4|2131.1|2131.4|2131.1|2131.1|2130.8|3
1612228870000|2021-02-02 01:21:10|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1612228890000|2021-02-02 01:21:30|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|10
1612228900000|2021-02-02 01:21:40|2131.3|2131|2131.6|2131.3|2131.6|2131.3|2131.3|2131|4
1612228910000|2021-02-02 01:21:50|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1612228920000|2021-02-02 01:22:00|||||||||3
1612228940000|2021-02-02 01:22:20|2131.1|2130.8|2130.8|2130.5|2131.1|2130.8|2130.8|2130.5|8
1612228950000|2021-02-02 01:22:30|2130.5|2130.2|2130.9|2130.6|2130.9|2130.6|2130.5|2130.2|2
1612228960000|2021-02-02 01:22:40|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1612228970000|2021-02-02 01:22:50|||||||||1
1612228980000|2021-02-02 01:23:00|||||||||1
1612228990000|2021-02-02 01:23:10|2130.8|2130.5|2131|2130.7|2131|2130.7|2130.8|2130.5|6
1612229010000|2021-02-02 01:23:30|2131.3|2131|2132.3|2132|2132.3|2132|2131.3|2131|12
1612229020000|2021-02-02 01:23:40|2132.2|2131.9|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|2
1612229030000|2021-02-02 01:23:50|2132.8|2132.5|2132|2131.7|2132.8|2132.5|2132|2131.7|8
1612229040000|2021-02-02 01:24:00|2133|2132.7|2132.8|2132.5|2133|2132.7|2131.9|2131.6|5
1612229050000|2021-02-02 01:24:10|2133|2132.7|2133.3|2133|2133.3|2133|2132.9|2132.6|11
1612229060000|2021-02-02 01:24:20|2133.5|2133.2|2133.9|2133.6|2133.9|2133.6|2133.5|2133.2|3
1612229070000|2021-02-02 01:24:30|2133.3|2133|2132.8|2132.5|2133.3|2133|2132.8|2132.5|5
1612229080000|2021-02-02 01:24:40|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|2
1612229090000|2021-02-02 01:24:50|||||||||1
1612229100000|2021-02-02 01:25:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|4
1612229130000|2021-02-02 01:25:30|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|3
1612229140000|2021-02-02 01:25:40|2133|2132.7|2132.6|2132.3|2133.6|2133.3|2132.6|2132.3|6
1612229180000|2021-02-02 01:26:20|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2
1612229210000|2021-02-02 01:26:50|2132.3|2132|2133|2132.7|2133|2132.7|2132|2131.7|12
1612229220000|2021-02-02 01:27:00|2133.1|2132.8|2133.3|2133|2133.3|2133|2133.1|2132.8|7
1612229230000|2021-02-02 01:27:10|||||||||1
1612229240000|2021-02-02 01:27:20|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|1
1612229260000|2021-02-02 01:27:40|2133.9|2133.6|2133.4|2133.1|2133.9|2133.6|2133.4|2133.1|4
1612229270000|2021-02-02 01:27:50|2133.9|2133.6|2134|2133.7|2134|2133.7|2133.9|2133.6|5
1612229280000|2021-02-02 01:28:00|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1612229290000|2021-02-02 01:28:10|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2133.7|2133.4|3
1612229310000|2021-02-02 01:28:30|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1612229330000|2021-02-02 01:28:50|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|2
1612229350000|2021-02-02 01:29:10|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1612229360000|2021-02-02 01:29:20|2133.5|2133.2|2133.3|2133|2133.5|2133.2|2133.3|2133|5
1612229370000|2021-02-02 01:29:30|2133.2|2132.9|2132.9|2132.6|2133.2|2132.9|2132.9|2132.6|6
1612229400000|2021-02-02 01:30:00|2133.4|2133.1|2134|2133.7|2134|2133.7|2133.4|2133.1|6
1612229420000|2021-02-02 01:30:20|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|10
1612229450000|2021-02-02 01:30:50|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2
1612229470000|2021-02-02 01:31:10|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1612229500000|2021-02-02 01:31:40|2132.8|2132.5|2132.7|2132.4|2132.8|2132.5|2132.7|2132.4|3
1612229510000|2021-02-02 01:31:50|2132.6|2132.3|2132.4|2132.1|2132.6|2132.3|2132.4|2132.1|4
1612229540000|2021-02-02 01:32:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1612229570000|2021-02-02 01:32:50|||||||||1
1612229580000|2021-02-02 01:33:00|2131.8|2131.5|2132.6|2132.3|2132.9|2132.6|2131.8|2131.5|3
1612229630000|2021-02-02 01:33:50|||||||||1
1612229640000|2021-02-02 01:34:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1612229650000|2021-02-02 01:34:10|2132.6|2132.3|2132.4|2132.1|2132.6|2132.3|2132.3|2132|28
1612229660000|2021-02-02 01:34:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|3
1612229670000|2021-02-02 01:34:30|2132.3|2132|2132.1|2131.8|2132.3|2132|2132.1|2131.8|3
1612229680000|2021-02-02 01:34:40|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2
1612229710000|2021-02-02 01:35:10|2131.6|2131.3|2132.1|2131.8|2132.1|2131.8|2131.6|2131.3|2
1612229720000|2021-02-02 01:35:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|1
1612229740000|2021-02-02 01:35:40|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2
1612229750000|2021-02-02 01:35:50|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1612229760000|2021-02-02 01:36:00|2131.7|2131.4|2131.6|2131.3|2132.3|2132|2131.6|2131.3|5
1612229790000|2021-02-02 01:36:30|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1612229800000|2021-02-02 01:36:40|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1612229810000|2021-02-02 01:36:50|2131.4|2131.1|2131.7|2131.4|2131.7|2131.4|2131.4|2131.1|3
1612229820000|2021-02-02 01:37:00|2131.5|2131.2|2131.2|2130.9|2131.5|2131.2|2131.2|2130.9|3
1612229830000|2021-02-02 01:37:10|2131|2130.7|2130.9|2130.6|2131|2130.7|2130.9|2130.6|2
1612229840000|2021-02-02 01:37:20|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2
1612229900000|2021-02-02 01:38:20|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1612229920000|2021-02-02 01:38:40|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1612229930000|2021-02-02 01:38:50|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1612229960000|2021-02-02 01:39:20|||||||||1
1612230020000|2021-02-02 01:40:20|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|3
1612230040000|2021-02-02 01:40:40|2132.3|2132|2132|2131.7|2132.3|2132|2132|2131.7|9
1612230050000|2021-02-02 01:40:50|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|3
1612230060000|2021-02-02 01:41:00|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|4
1612230070000|2021-02-02 01:41:10|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|32
1612230100000|2021-02-02 01:41:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|5
1612230110000|2021-02-02 01:41:50|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2
1612230120000|2021-02-02 01:42:00|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1612230160000|2021-02-02 01:42:40|2132.3|2132|2131.8|2131.5|2132.3|2132|2131.8|2131.5|11
1612230170000|2021-02-02 01:42:50|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1612230180000|2021-02-02 01:43:00|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1612230200000|2021-02-02 01:43:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1612230210000|2021-02-02 01:43:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|2
1612230230000|2021-02-02 01:43:50|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1612230280000|2021-02-02 01:44:40|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|4
1612230290000|2021-02-02 01:44:50|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|4
1612230300000|2021-02-02 01:45:00|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1612230310000|2021-02-02 01:45:10|||||||||2
1612230320000|2021-02-02 01:45:20|2132.2|2131.9|2131.3|2131|2132.2|2131.9|2131.3|2131|21
1612230340000|2021-02-02 01:45:40|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|1
1612230360000|2021-02-02 01:46:00|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2
1612230370000|2021-02-02 01:46:10|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|3
1612230390000|2021-02-02 01:46:30|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|2
1612230450000|2021-02-02 01:47:30|||||||||1
1612230480000|2021-02-02 01:48:00|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1612230520000|2021-02-02 01:48:40|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1612230600000|2021-02-02 01:50:00|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1612230610000|2021-02-02 01:50:10|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1612230620000|2021-02-02 01:50:20|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|8
1612230630000|2021-02-02 01:50:30|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1612230650000|2021-02-02 01:50:50|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|4
1612230670000|2021-02-02 01:51:10|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1612230690000|2021-02-02 01:51:30|2132.8|2132.5|2134.3|2134|2134.3|2134|2132.8|2132.5|44
1612230700000|2021-02-02 01:51:40|2133.9|2133.6|2133.9|2133.6|2134.3|2134|2133.8|2133.5|44
1612230710000|2021-02-02 01:51:50|2134.3|2134|2134|2133.7|2134.3|2134|2134|2133.7|18
1612230730000|2021-02-02 01:52:10|2134.2|2133.9|2134.3|2134|2134.3|2134|2134.2|2133.9|3
1612230740000|2021-02-02 01:52:20|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.9|2133.6|5
1612230750000|2021-02-02 01:52:30|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1612230760000|2021-02-02 01:52:40|||||||||1
1612230780000|2021-02-02 01:53:00|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|1
1612230790000|2021-02-02 01:53:10|2133.5|2133.2|2134.1|2133.8|2134.1|2133.8|2133.5|2133.2|5
1612230800000|2021-02-02 01:53:20|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|31
1612230810000|2021-02-02 01:53:30|2134.1|2133.8|2134|2133.7|2134.3|2134|2133.8|2133.5|22
1612230830000|2021-02-02 01:53:50|2133.8|2133.5|2134.3|2134|2134.3|2134|2133.8|2133.5|4
1612230840000|2021-02-02 01:54:00|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.9|2133.6|18
1612230850000|2021-02-02 01:54:10|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|1
1612230860000|2021-02-02 01:54:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1612230870000|2021-02-02 01:54:30|||||||||1
1612230880000|2021-02-02 01:54:40|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|4
1612230890000|2021-02-02 01:54:50|2133.9|2133.6|2134|2133.7|2134|2133.7|2133.9|2133.6|2
1612230900000|2021-02-02 01:55:00|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1612230920000|2021-02-02 01:55:20|||||||||3
1612230930000|2021-02-02 01:55:30|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2
1612230940000|2021-02-02 01:55:40|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|1
1612230960000|2021-02-02 01:56:00|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.7|2133.4|2
1612230970000|2021-02-02 01:56:10|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|4
1612230980000|2021-02-02 01:56:20|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|3
1612230990000|2021-02-02 01:56:30|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|2
1612231000000|2021-02-02 01:56:40|2133.8|2133.5|2133.6|2133.3|2133.8|2133.5|2133.6|2133.3|6
1612231010000|2021-02-02 01:56:50|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1612231020000|2021-02-02 01:57:00|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|5
1612231070000|2021-02-02 01:57:50|||||||||1
1612231080000|2021-02-02 01:58:00|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2
1612231120000|2021-02-02 01:58:40|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2
1612231160000|2021-02-02 01:59:20|||||||||2
1612231200000|2021-02-02 02:00:00|2133.5|2133.2|2133.9|2133.6|2133.9|2133.6|2133.5|2133.2|6
1612231230000|2021-02-02 02:00:30|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1612231260000|2021-02-02 02:01:00|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2
1612231300000|2021-02-02 02:01:40|||||||||1
1612231320000|2021-02-02 02:02:00|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2
1612231330000|2021-02-02 02:02:10|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2
1612231350000|2021-02-02 02:02:30|||||||||1
1612231360000|2021-02-02 02:02:40|2133.3|2133|2133.2|2132.9|2133.3|2133|2133.2|2132.9|3
1612231370000|2021-02-02 02:02:50|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1612231380000|2021-02-02 02:03:00|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2
1612231410000|2021-02-02 02:03:30|2133.6|2133.3|2133|2132.7|2133.6|2133.3|2133|2132.7|13
1612231420000|2021-02-02 02:03:40|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|1
1612231430000|2021-02-02 02:03:50|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1612231460000|2021-02-02 02:04:20|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1612231500000|2021-02-02 02:05:00|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|1
1612231600000|2021-02-02 02:06:40|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1612231610000|2021-02-02 02:06:50|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1612231640000|2021-02-02 02:07:20|2133.8|2133.5|2133.6|2133.3|2133.8|2133.5|2133.6|2133.3|12
1612231650000|2021-02-02 02:07:30|2133.4|2133.1|2133.1|2132.8|2133.4|2133.1|2133.1|2132.8|3
1612231690000|2021-02-02 02:08:10|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2
1612231740000|2021-02-02 02:09:00|||||||||1
1612231750000|2021-02-02 02:09:10|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1612231800000|2021-02-02 02:10:00|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|1
1612231830000|2021-02-02 02:10:30|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1612231850000|2021-02-02 02:10:50|||||||||1
1612231900000|2021-02-02 02:11:40|2133.6|2133.3|2133.4|2133.1|2133.6|2133.3|2133.3|2133|4
1612231910000|2021-02-02 02:11:50|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1612231930000|2021-02-02 02:12:10|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|1
1612231940000|2021-02-02 02:12:20|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1612231950000|2021-02-02 02:12:30|2132.6|2132.3|2132.7|2132.4|2132.7|2132.4|2132.3|2132|10
1612231960000|2021-02-02 02:12:40|||||||||1
1612231990000|2021-02-02 02:13:10|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|2
1612232000000|2021-02-02 02:13:20|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|5
1612232010000|2021-02-02 02:13:30|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.6|2131.3|8
1612232020000|2021-02-02 02:13:40|2131.5|2131.2|2131.8|2131.5|2131.8|2131.5|2131.4|2131.1|5
1612232030000|2021-02-02 02:13:50|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1612232040000|2021-02-02 02:14:00|||||||||1
1612232060000|2021-02-02 02:14:20|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1612232070000|2021-02-02 02:14:30|2131.3|2131|2130.7|2130.4|2131.3|2131|2130.7|2130.4|14
1612232080000|2021-02-02 02:14:40|2130.4|2130.1|2130.1|2129.8|2130.4|2130.1|2129.3|2129|26
1612232090000|2021-02-02 02:14:50|2129.5|2129.2|2130|2129.7|2130|2129.7|2129.3|2129|12
1612232100000|2021-02-02 02:15:00|2129.4|2129.1|2129.5|2129.2|2129.5|2129.2|2129.4|2129.1|12
1612232110000|2021-02-02 02:15:10|2130.1|2129.8|2130.5|2130.2|2130.5|2130.2|2129.3|2129|82
1612232120000|2021-02-02 02:15:20|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1612232130000|2021-02-02 02:15:30|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|12
1612232140000|2021-02-02 02:15:40|2130.7|2130.4|2130.9|2130.6|2130.9|2130.6|2130.7|2130.4|3
1612232150000|2021-02-02 02:15:50|||||||||1
1612232160000|2021-02-02 02:16:00|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|2
1612232200000|2021-02-02 02:16:40|2131.1|2130.8|2131|2130.7|2131.1|2130.8|2131|2130.7|5
1612232210000|2021-02-02 02:16:50|2131.1|2130.8|2131.3|2131|2131.3|2131|2131.1|2130.8|5
1612232220000|2021-02-02 02:17:00|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|7
1612232230000|2021-02-02 02:17:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1612232240000|2021-02-02 02:17:20|||||||||1
1612232260000|2021-02-02 02:17:40|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1612232310000|2021-02-02 02:18:30|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.4|2131.1|4
1612232320000|2021-02-02 02:18:40|2131.2|2130.9|2131.5|2131.2|2131.5|2131.2|2131.2|2130.9|36
1612232330000|2021-02-02 02:18:50|2131.3|2131|2131.4|2131.1|2131.4|2131.1|2131.3|2131|2
1612232340000|2021-02-02 02:19:00|2131.2|2130.9|2131.7|2131.4|2131.7|2131.4|2131.2|2130.9|17
1612232360000|2021-02-02 02:19:20|2131.6|2131.3|2131.8|2131.5|2131.8|2131.5|2131.6|2131.3|5
1612232370000|2021-02-02 02:19:30|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|8
1612232380000|2021-02-02 02:19:40|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.9|2131.6|4
1612232390000|2021-02-02 02:19:50|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|4
1612232410000|2021-02-02 02:20:10|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|2
1612232430000|2021-02-02 02:20:30|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|11
1612232440000|2021-02-02 02:20:40|2132.5|2132.2|2132.7|2132.4|2132.7|2132.4|2132.5|2132.2|11
1612232450000|2021-02-02 02:20:50|||||||||2
1612232510000|2021-02-02 02:21:50|2133.1|2132.8|2133.3|2133|2133.3|2133|2133.1|2132.8|7
1612232520000|2021-02-02 02:22:00|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|3
1612232540000|2021-02-02 02:22:20|2133.1|2132.8|2133|2132.7|2133.1|2132.8|2133|2132.7|2
1612232560000|2021-02-02 02:22:40|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1612232600000|2021-02-02 02:23:20|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|3
1612232610000|2021-02-02 02:23:30|||||||||10
1612232620000|2021-02-02 02:23:40|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|8
1612232630000|2021-02-02 02:23:50|2133.3|2133|2133.5|2133.2|2133.5|2133.2|2133.3|2133|2
1612232640000|2021-02-02 02:24:00|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|3
1612232650000|2021-02-02 02:24:10|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|1
1612232680000|2021-02-02 02:24:40|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1612232690000|2021-02-02 02:24:50|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|4
1612232700000|2021-02-02 02:25:00|2133.9|2133.6|2133.7|2133.4|2133.9|2133.6|2133.7|2133.4|23
1612232710000|2021-02-02 02:25:10|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1612232740000|2021-02-02 02:25:40|2133.3|2133|2133.4|2133.1|2133.4|2133.1|2133.3|2133|13
1612232750000|2021-02-02 02:25:50|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1612232800000|2021-02-02 02:26:40|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|10
1612232820000|2021-02-02 02:27:00|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1612232840000|2021-02-02 02:27:20|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1612232870000|2021-02-02 02:27:50|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1612232890000|2021-02-02 02:28:10|2133|2132.7|2132.8|2132.5|2133|2132.7|2132.8|2132.5|3
1612232930000|2021-02-02 02:28:50|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2
1612232950000|2021-02-02 02:29:10|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|3
1612232960000|2021-02-02 02:29:20|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1612232990000|2021-02-02 02:29:50|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1612233000000|2021-02-02 02:30:00|2132.9|2132.6|2133.1|2132.8|2133.1|2132.8|2132.9|2132.6|13
1612233040000|2021-02-02 02:30:40|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1612233050000|2021-02-02 02:30:50|2133.6|2133.3|2133.3|2133|2133.6|2133.3|2133.3|2133|3
1612233070000|2021-02-02 02:31:10|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1612233090000|2021-02-02 02:31:30|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1612233130000|2021-02-02 02:32:10|2134.1|2133.8|2134|2133.7|2134.2|2133.9|2133.9|2133.6|50
1612233140000|2021-02-02 02:32:20|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.7|2133.4|2
1612233170000|2021-02-02 02:32:50|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1612233200000|2021-02-02 02:33:20|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|26
1612233210000|2021-02-02 02:33:30|||||||||15
1612233230000|2021-02-02 02:33:50|||||||||3
1612233240000|2021-02-02 02:34:00|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2
1612233250000|2021-02-02 02:34:10|2135|2134.7|2135.7|2135.4|2136.1|2135.8|2135|2134.7|55
1612233260000|2021-02-02 02:34:20|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2136.1|2135.8|3
1612233270000|2021-02-02 02:34:30|2136.3|2136|2136|2135.7|2136.6|2136.3|2136|2135.7|20
1612233280000|2021-02-02 02:34:40|2136.4|2136.1|2136.5|2136.2|2136.5|2136.2|2136.4|2136.1|4
1612233290000|2021-02-02 02:34:50|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1612233300000|2021-02-02 02:35:00|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1612233320000|2021-02-02 02:35:20|||||||||3
1612233360000|2021-02-02 02:36:00|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|5
1612233390000|2021-02-02 02:36:30|2136.1|2135.8|2136.3|2136|2136.3|2136|2136.1|2135.8|5
1612233410000|2021-02-02 02:36:50|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|7
1612233440000|2021-02-02 02:37:20|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|1
1612233450000|2021-02-02 02:37:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|7
1612233460000|2021-02-02 02:37:40|2137.3|2137|2137.1|2136.8|2137.3|2137|2136.8|2136.5|18
1612233480000|2021-02-02 02:38:00|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|1
1612233490000|2021-02-02 02:38:10|2137.1|2136.8|2136.6|2136.3|2137.1|2136.8|2136.6|2136.3|6
1612233500000|2021-02-02 02:38:20|2136.7|2136.4|2136.7|2136.4|2136.9|2136.6|2136.7|2136.4|3
1612233520000|2021-02-02 02:38:40|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|2
1612233530000|2021-02-02 02:38:50|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|4
1612233600000|2021-02-02 02:40:00|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|3
1612233610000|2021-02-02 02:40:10|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2
1612233620000|2021-02-02 02:40:20|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|8
1612233630000|2021-02-02 02:40:30|2135.8|2135.5|2135.1|2134.8|2135.8|2135.5|2135.1|2134.8|12
1612233640000|2021-02-02 02:40:40|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1612233670000|2021-02-02 02:41:10|||||||||1
1612233680000|2021-02-02 02:41:20|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|34
1612233690000|2021-02-02 02:41:30|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|1
1612233770000|2021-02-02 02:42:50|||||||||1
1612233780000|2021-02-02 02:43:00|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|5
1612233810000|2021-02-02 02:43:30|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|1
1612233820000|2021-02-02 02:43:40|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|1
1612233850000|2021-02-02 02:44:10|2135.8|2135.5|2135.5|2135.2|2135.8|2135.5|2135.5|2135.2|4
1612233870000|2021-02-02 02:44:30|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|4
1612233880000|2021-02-02 02:44:40|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|1
1612233910000|2021-02-02 02:45:10|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|1
1612233940000|2021-02-02 02:45:40|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1612233970000|2021-02-02 02:46:10|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2
1612233990000|2021-02-02 02:46:30|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|1
1612234060000|2021-02-02 02:47:40|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1612234070000|2021-02-02 02:47:50|2135.4|2135.1|2136.3|2136|2136.3|2136|2135.4|2135.1|2
1612234100000|2021-02-02 02:48:20|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|6
1612234110000|2021-02-02 02:48:30|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|2
1612234150000|2021-02-02 02:49:10|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2
1612234200000|2021-02-02 02:50:00|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|3
1612234210000|2021-02-02 02:50:10|||||||||11
1612234240000|2021-02-02 02:50:40|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|3
1612234280000|2021-02-02 02:51:20|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2
1612234310000|2021-02-02 02:51:50|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|2
1612234350000|2021-02-02 02:52:30|||||||||1
1612234370000|2021-02-02 02:52:50|2135.5|2135.2|2134.9|2134.6|2135.5|2135.2|2134.9|2134.6|8
1612234380000|2021-02-02 02:53:00|2134.8|2134.5|2135.1|2134.8|2135.1|2134.8|2134.8|2134.5|2
1612234400000|2021-02-02 02:53:20|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|1
1612234410000|2021-02-02 02:53:30|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|1
1612234420000|2021-02-02 02:53:40|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1612234430000|2021-02-02 02:53:50|||||||||1
1612234500000|2021-02-02 02:55:00|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1612234570000|2021-02-02 02:56:10|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1612234610000|2021-02-02 02:56:50|||||||||2
1612234620000|2021-02-02 02:57:00|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1612234630000|2021-02-02 02:57:10|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1612234670000|2021-02-02 02:57:50|||||||||1
1612234680000|2021-02-02 02:58:00|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1612234750000|2021-02-02 02:59:10|2134.2|2133.9|2134.7|2134.4|2134.7|2134.4|2134|2133.7|6
1612234760000|2021-02-02 02:59:20|||||||||1
1612234770000|2021-02-02 02:59:30|||||||||1
1612234780000|2021-02-02 02:59:40|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1612234800000|2021-02-02 03:00:00|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1612234810000|2021-02-02 03:00:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2
1612234820000|2021-02-02 03:00:20|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|1
1612234830000|2021-02-02 03:00:30|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1612234840000|2021-02-02 03:00:40|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2
1612234850000|2021-02-02 03:00:50|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2
1612234860000|2021-02-02 03:01:00|2134.6|2134.3|2134.4|2134.1|2134.6|2134.3|2134.4|2134.1|5
1612234870000|2021-02-02 03:01:10|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1612234880000|2021-02-02 03:01:20|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1612234910000|2021-02-02 03:01:50|2134.1|2133.8|2134|2133.7|2134.1|2133.8|2133.9|2133.6|5
1612234920000|2021-02-02 03:02:00|2134.3|2134|2134.1|2133.8|2134.3|2134|2134.1|2133.8|4
1612234930000|2021-02-02 03:02:10|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2134.3|2134|5
1612234940000|2021-02-02 03:02:20|2134.5|2134.2|2134.6|2134.3|2134.6|2134.3|2134.5|2134.2|2
1612234970000|2021-02-02 03:02:50|2134.5|2134.2|2134.1|2133.8|2134.5|2134.2|2134.1|2133.8|3
1612234980000|2021-02-02 03:03:00|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1612235010000|2021-02-02 03:03:30|2134.3|2134|2133.3|2133|2134.3|2134|2133.3|2133|10
1612235020000|2021-02-02 03:03:40|||||||||4
1612235030000|2021-02-02 03:03:50|2133.1|2132.8|2133|2132.7|2133.1|2132.8|2133|2132.7|5
1612235040000|2021-02-02 03:04:00|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1612235050000|2021-02-02 03:04:10|2134|2133.7|2133.3|2133|2134|2133.7|2133.3|2133|3
1612235060000|2021-02-02 03:04:20|2134|2133.7|2134|2133.7|2134.1|2133.8|2134|2133.7|6
1612235080000|2021-02-02 03:04:40|||||||||4
1612235090000|2021-02-02 03:04:50|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2
1612235100000|2021-02-02 03:05:00|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|1
1612235130000|2021-02-02 03:05:30|||||||||1
1612235160000|2021-02-02 03:06:00|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2
1612235170000|2021-02-02 03:06:10|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|2
1612235220000|2021-02-02 03:07:00|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2
1612235250000|2021-02-02 03:07:30|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1612235270000|2021-02-02 03:07:50|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|4
1612235350000|2021-02-02 03:09:10|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1612235380000|2021-02-02 03:09:40|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1612235390000|2021-02-02 03:09:50|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2
1612235450000|2021-02-02 03:10:50|2132.7|2132.4|2132.6|2132.3|2132.7|2132.4|2132.6|2132.3|3
1612235460000|2021-02-02 03:11:00|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|5
1612235500000|2021-02-02 03:11:40|2132.7|2132.4|2132.8|2132.5|2132.8|2132.5|2132.7|2132.4|4
1612235510000|2021-02-02 03:11:50|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|1
1612235520000|2021-02-02 03:12:00|2133|2132.7|2132.6|2132.3|2133|2132.7|2132.6|2132.3|6
1612235550000|2021-02-02 03:12:30|||||||||2
1612235580000|2021-02-02 03:13:00|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2
1612235590000|2021-02-02 03:13:10|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|3
1612235600000|2021-02-02 03:13:20|2133.5|2133.2|2133.3|2133|2133.6|2133.3|2133.3|2133|12
1612235620000|2021-02-02 03:13:40|2133.6|2133.3|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|4
1612235630000|2021-02-02 03:13:50|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2
1612235640000|2021-02-02 03:14:00|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2
1612235650000|2021-02-02 03:14:10|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|7
1612235660000|2021-02-02 03:14:20|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1612235670000|2021-02-02 03:14:30|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2
1612235720000|2021-02-02 03:15:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1612235730000|2021-02-02 03:15:30|2134.2|2133.9|2134|2133.7|2134.2|2133.9|2134|2133.7|3
1612235740000|2021-02-02 03:15:40|||||||||4
1612235760000|2021-02-02 03:16:00|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|3
1612235820000|2021-02-02 03:17:00|2133.9|2133.6|2134.1|2133.8|2134.1|2133.8|2133.9|2133.6|3
1612235830000|2021-02-02 03:17:10|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2
1612235840000|2021-02-02 03:17:20|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1612235860000|2021-02-02 03:17:40|2134.6|2134.3|2134.8|2134.5|2134.8|2134.5|2134.6|2134.3|10
1612235890000|2021-02-02 03:18:10|2134.9|2134.6|2134.8|2134.5|2134.9|2134.6|2134.8|2134.5|7
1612235910000|2021-02-02 03:18:30|||||||||2
1612235950000|2021-02-02 03:19:10|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1612235970000|2021-02-02 03:19:30|2134.4|2134.1|2134.3|2134|2134.4|2134.1|2134.3|2134|4
1612236000000|2021-02-02 03:20:00|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|3
1612236010000|2021-02-02 03:20:10|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1612236090000|2021-02-02 03:21:30|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2
1612236130000|2021-02-02 03:22:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|3
1612236160000|2021-02-02 03:22:40|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1612236170000|2021-02-02 03:22:50|||||||||3
1612236180000|2021-02-02 03:23:00|2134.3|2134|2134|2133.7|2134.3|2134|2134|2133.7|2
1612236210000|2021-02-02 03:23:30|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|1
1612236220000|2021-02-02 03:23:40|||||||||1
1612236260000|2021-02-02 03:24:20|2133.5|2133.2|2134.3|2134|2134.3|2134|2133.5|2133.2|7
1612236270000|2021-02-02 03:24:30|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2
1612236380000|2021-02-02 03:26:20|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1612236400000|2021-02-02 03:26:40|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1612236460000|2021-02-02 03:27:40|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1612236470000|2021-02-02 03:27:50|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1612236480000|2021-02-02 03:28:00|||||||||3
1612236490000|2021-02-02 03:28:10|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|2
1612236510000|2021-02-02 03:28:30|2135.4|2135.1|2135.2|2134.9|2135.4|2135.1|2135.2|2134.9|6
1612236530000|2021-02-02 03:28:50|2134.9|2134.6|2134.7|2134.4|2134.9|2134.6|2134.7|2134.4|10
1612236550000|2021-02-02 03:29:10|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1612236560000|2021-02-02 03:29:20|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1612236570000|2021-02-02 03:29:30|2134.4|2134.1|2134.3|2134|2134.4|2134.1|2134.3|2134|8
1612236600000|2021-02-02 03:30:00|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1612236610000|2021-02-02 03:30:10|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1612236640000|2021-02-02 03:30:40|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1612236650000|2021-02-02 03:30:50|2132.9|2132.6|2132.8|2132.5|2133|2132.7|2132.8|2132.5|5
1612236660000|2021-02-02 03:31:00|2132.3|2132|2131.6|2131.3|2132.3|2132|2131.6|2131.3|26
1612236670000|2021-02-02 03:31:10|2132.1|2131.8|2131.9|2131.6|2132.1|2131.8|2131.7|2131.4|4
1612236680000|2021-02-02 03:31:20|2131.7|2131.4|2131|2130.7|2131.7|2131.4|2131|2130.7|42
1612236690000|2021-02-02 03:31:30|2131.2|2130.9|2132.2|2131.9|2132.2|2131.9|2131.2|2130.9|40
1612236700000|2021-02-02 03:31:40|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|115
1612236710000|2021-02-02 03:31:50|2130.3|2130|2130.7|2130.4|2130.7|2130.4|2130.2|2129.9|15
1612236720000|2021-02-02 03:32:00|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|7
1612236730000|2021-02-02 03:32:10|2130.7|2130.4|2131|2130.7|2131|2130.7|2130.7|2130.4|5
1612236740000|2021-02-02 03:32:20|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131|2130.7|5
1612236810000|2021-02-02 03:33:30|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1612236850000|2021-02-02 03:34:10|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|3
1612236920000|2021-02-02 03:35:20|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|4
1612236950000|2021-02-02 03:35:50|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|3
1612236980000|2021-02-02 03:36:20|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|4
1612237020000|2021-02-02 03:37:00|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1612237110000|2021-02-02 03:38:30|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1612237160000|2021-02-02 03:39:20|2132.5|2132.2|2132.6|2132.3|2132.6|2132.3|2132.5|2132.2|2
1612237230000|2021-02-02 03:40:30|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1612237240000|2021-02-02 03:40:40|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|3
1612237250000|2021-02-02 03:40:50|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1612237290000|2021-02-02 03:41:30|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1612237300000|2021-02-02 03:41:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1612237310000|2021-02-02 03:41:50|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2
1612237430000|2021-02-02 03:43:50|||||||||1
1612237560000|2021-02-02 03:46:00|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1612237570000|2021-02-02 03:46:10|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1612237640000|2021-02-02 03:47:20|2132.6|2132.3|2132.8|2132.5|2132.8|2132.5|2132.6|2132.3|2
1612237680000|2021-02-02 03:48:00|2132.4|2132.1|2132.7|2132.4|2132.7|2132.4|2132.4|2132.1|2
1612237850000|2021-02-02 03:50:50|2132.4|2132.1|2132.7|2132.4|2132.7|2132.4|2132.4|2132.1|4
1612237870000|2021-02-02 03:51:10|||||||||3
1612237880000|2021-02-02 03:51:20|2133.3|2133|2133.7|2133.4|2133.7|2133.4|2133.3|2133|4
1612237900000|2021-02-02 03:51:40|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|4
1612237920000|2021-02-02 03:52:00|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1612237930000|2021-02-02 03:52:10|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|1
1612237940000|2021-02-02 03:52:20|2133.9|2133.6|2133.3|2133|2133.9|2133.6|2133.3|2133|3
1612238080000|2021-02-02 03:54:40|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|1
1612238100000|2021-02-02 03:55:00|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1612238110000|2021-02-02 03:55:10|2132.3|2132|2132.2|2131.9|2132.3|2132|2132.2|2131.9|6
1612238240000|2021-02-02 03:57:20|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|2
1612238320000|2021-02-02 03:58:40|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|1
1612238350000|2021-02-02 03:59:10|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2
1612238420000|2021-02-02 04:00:20|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|3
1612238530000|2021-02-02 04:02:10|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2
1612238580000|2021-02-02 04:03:00|2133|2132.7|2132.9|2132.6|2133|2132.7|2132.9|2132.6|3
1612238640000|2021-02-02 04:04:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1612238710000|2021-02-02 04:05:10|||||||||1
1612238740000|2021-02-02 04:05:40|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2
1612238750000|2021-02-02 04:05:50|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1612238770000|2021-02-02 04:06:10|||||||||8
1612238790000|2021-02-02 04:06:30|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1612238860000|2021-02-02 04:07:40|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|3
1612238940000|2021-02-02 04:09:00|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1612239060000|2021-02-02 04:11:00|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|3
1612239070000|2021-02-02 04:11:10|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1612239140000|2021-02-02 04:12:20|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|2
1612239150000|2021-02-02 04:12:30|||||||||1
1612239250000|2021-02-02 04:14:10|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|3
1612239280000|2021-02-02 04:14:40|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|2
1612239300000|2021-02-02 04:15:00|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2
1612239310000|2021-02-02 04:15:10|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1612239400000|2021-02-02 04:16:40|||||||||2
1612239500000|2021-02-02 04:18:20|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1612239520000|2021-02-02 04:18:40|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|1
1612239530000|2021-02-02 04:18:50|||||||||2
1612239560000|2021-02-02 04:19:20|||||||||1
1612239600000|2021-02-02 04:20:00|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|2
1612239630000|2021-02-02 04:20:30|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|1
1612239720000|2021-02-02 04:22:00|||||||||1
1612239740000|2021-02-02 04:22:20|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|3
1612239780000|2021-02-02 04:23:00|||||||||1
1612239810000|2021-02-02 04:23:30|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|1
1612239830000|2021-02-02 04:23:50|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|3
1612239870000|2021-02-02 04:24:30|||||||||2
1612239910000|2021-02-02 04:25:10|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1612240060000|2021-02-02 04:27:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|2
1612240070000|2021-02-02 04:27:50|2131.9|2131.6|2131.9|2131.6|2132.2|2131.9|2131.9|2131.6|11
1612240170000|2021-02-02 04:29:30|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1612240200000|2021-02-02 04:30:00|2133.1|2132.8|2133.4|2133.1|2133.4|2133.1|2133.1|2132.8|3
1612240220000|2021-02-02 04:30:20|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2
1612240290000|2021-02-02 04:31:30|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2
1612240300000|2021-02-02 04:31:40|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1612240350000|2021-02-02 04:32:30|2132.7|2132.4|2132.8|2132.5|2132.8|2132.5|2132.7|2132.4|2
1612240410000|2021-02-02 04:33:30|2133.9|2133.6|2134.3|2134|2134.3|2134|2133.9|2133.6|10
1612240440000|2021-02-02 04:34:00|2133.5|2133.2|2132.4|2132.1|2133.5|2133.2|2132.4|2132.1|4
1612240470000|2021-02-02 04:34:30|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1612240520000|2021-02-02 04:35:20|2132.8|2132.5|2132.6|2132.3|2132.8|2132.5|2132.6|2132.3|2
1612240560000|2021-02-02 04:36:00|2132.4|2132.1|2132.7|2132.4|2132.7|2132.4|2132.4|2132.1|2
1612240570000|2021-02-02 04:36:10|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1612240630000|2021-02-02 04:37:10|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|1
1612240670000|2021-02-02 04:37:50|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1612240790000|2021-02-02 04:39:50|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|1
1612240840000|2021-02-02 04:40:40|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1612240890000|2021-02-02 04:41:30|||||||||1
1612240920000|2021-02-02 04:42:00|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1612241040000|2021-02-02 04:44:00|2131.4|2131.1|2131.3|2131|2131.4|2131.1|2131.3|2131|2
1612241060000|2021-02-02 04:44:20|2131.4|2131.1|2131.3|2131|2131.4|2131.1|2131.3|2131|6
1612241100000|2021-02-02 04:45:00|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1612241110000|2021-02-02 04:45:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|1
1612241140000|2021-02-02 04:45:40|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1612241170000|2021-02-02 04:46:10|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|1
1612241180000|2021-02-02 04:46:20|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1612241260000|2021-02-02 04:47:40|||||||||3
1612241280000|2021-02-02 04:48:00|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1612241290000|2021-02-02 04:48:10|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1612241310000|2021-02-02 04:48:30|||||||||1
1612241380000|2021-02-02 04:49:40|2132.2|2131.9|2132.4|2132.1|2132.4|2132.1|2132.2|2131.9|4
1612241440000|2021-02-02 04:50:40|2132|2131.7|2132.2|2131.9|2132.2|2131.9|2132|2131.7|2
1612241490000|2021-02-02 04:51:30|2133.4|2133.1|2133|2132.7|2133.4|2133.1|2133|2132.7|5
1612241580000|2021-02-02 04:53:00|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2
1612241650000|2021-02-02 04:54:10|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1612241660000|2021-02-02 04:54:20|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.3|2134|13
1612241680000|2021-02-02 04:54:40|2134.7|2134.4|2134.9|2134.6|2134.9|2134.6|2134.7|2134.4|4
1612241710000|2021-02-02 04:55:10|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2
1612241740000|2021-02-02 04:55:40|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2
1612241780000|2021-02-02 04:56:20|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1612241790000|2021-02-02 04:56:30|2134.7|2134.4|2134.3|2134|2134.7|2134.4|2134.3|2134|2
1612241800000|2021-02-02 04:56:40|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2
1612241820000|2021-02-02 04:57:00|||||||||1
1612241830000|2021-02-02 04:57:10|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1612241840000|2021-02-02 04:57:20|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1612241920000|2021-02-02 04:58:40|2133.7|2133.4|2133.9|2133.6|2133.9|2133.6|2133.7|2133.4|3
1612241960000|2021-02-02 04:59:20|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|1
1612241980000|2021-02-02 04:59:40|2133.6|2133.3|2133.2|2132.9|2133.6|2133.3|2133.2|2132.9|3
1612242000000|2021-02-02 05:00:00|2133.6|2133.3|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|2
1612242040000|2021-02-02 05:00:40|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2
1612242060000|2021-02-02 05:01:00|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2
1612242070000|2021-02-02 05:01:10|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|5
1612242080000|2021-02-02 05:01:20|2133.3|2133|2133.4|2133.1|2133.4|2133.1|2133.3|2133|5
1612242100000|2021-02-02 05:01:40|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|1
1612242110000|2021-02-02 05:01:50|2133.3|2133|2133.4|2133.1|2133.4|2133.1|2133.3|2133|2
1612242200000|2021-02-02 05:03:20|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1612242230000|2021-02-02 05:03:50|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1612242300000|2021-02-02 05:05:00|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|3
1612242310000|2021-02-02 05:05:10|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1612242330000|2021-02-02 05:05:30|||||||||1
1612242360000|2021-02-02 05:06:00|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1612242380000|2021-02-02 05:06:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1612242390000|2021-02-02 05:06:30|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1612242430000|2021-02-02 05:07:10|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|3
1612242450000|2021-02-02 05:07:30|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2
1612242500000|2021-02-02 05:08:20|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1612242520000|2021-02-02 05:08:40|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|1
1612242560000|2021-02-02 05:09:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1612242570000|2021-02-02 05:09:30|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|1
1612242630000|2021-02-02 05:10:30|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1612242720000|2021-02-02 05:12:00|2133.8|2133.5|2133.6|2133.3|2133.8|2133.5|2133.6|2133.3|11
1612242860000|2021-02-02 05:14:20|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1612242930000|2021-02-02 05:15:30|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1612242960000|2021-02-02 05:16:00|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.6|2132.3|4
1612242970000|2021-02-02 05:16:10|2132.2|2131.9|2132.4|2132.1|2132.4|2132.1|2132.2|2131.9|4
1612242980000|2021-02-02 05:16:20|2132.7|2132.4|2133|2132.7|2133|2132.7|2132.7|2132.4|3
1612243010000|2021-02-02 05:16:50|2132.8|2132.5|2132.7|2132.4|2132.8|2132.5|2132.7|2132.4|5
1612243040000|2021-02-02 05:17:20|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|2
1612243050000|2021-02-02 05:17:30|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1612243090000|2021-02-02 05:18:10|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1612243120000|2021-02-02 05:18:40|||||||||1
1612243130000|2021-02-02 05:18:50|2133.7|2133.4|2133.8|2133.5|2133.8|2133.5|2133.7|2133.4|2
1612243170000|2021-02-02 05:19:30|2133.1|2132.8|2133.6|2133.3|2133.6|2133.3|2133.1|2132.8|2
1612243200000|2021-02-02 05:20:00|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|1
1612243340000|2021-02-02 05:22:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1612243380000|2021-02-02 05:23:00|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1612243480000|2021-02-02 05:24:40|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2
1612243530000|2021-02-02 05:25:30|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|3
1612243570000|2021-02-02 05:26:10|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1612243660000|2021-02-02 05:27:40|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|1
1612243710000|2021-02-02 05:28:30|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1612243780000|2021-02-02 05:29:40|2134.5|2134.2|2134.6|2134.3|2134.6|2134.3|2134.5|2134.2|2
1612243880000|2021-02-02 05:31:20|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2
1612243920000|2021-02-02 05:32:00|2134.7|2134.4|2134.9|2134.6|2134.9|2134.6|2134.7|2134.4|4
1612243940000|2021-02-02 05:32:20|2135|2134.7|2135.7|2135.4|2135.7|2135.4|2135|2134.7|7
1612243950000|2021-02-02 05:32:30|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|4
1612243970000|2021-02-02 05:32:50|2135|2134.7|2135.6|2135.3|2135.6|2135.3|2135|2134.7|13
1612244000000|2021-02-02 05:33:20|2135.8|2135.5|2135.7|2135.4|2136.1|2135.8|2135.7|2135.4|5
1612244010000|2021-02-02 05:33:30|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2
1612244050000|2021-02-02 05:34:10|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2
1612244070000|2021-02-02 05:34:30|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|1
1612244100000|2021-02-02 05:35:00|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|5
1612244110000|2021-02-02 05:35:10|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1612244120000|2021-02-02 05:35:20|2136.2|2135.9|2135.1|2134.8|2136.5|2136.2|2135.1|2134.8|31
1612244250000|2021-02-02 05:37:30|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1612244260000|2021-02-02 05:37:40|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|5
1612244270000|2021-02-02 05:37:50|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|1
1612244280000|2021-02-02 05:38:00|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.8|2135.5|33
1612244350000|2021-02-02 05:39:10|2135.3|2135|2135.1|2134.8|2135.3|2135|2135.1|2134.8|2
1612244370000|2021-02-02 05:39:30|2136.2|2135.9|2135.9|2135.6|2136.2|2135.9|2135.9|2135.6|11
1612244390000|2021-02-02 05:39:50|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|48
1612244410000|2021-02-02 05:40:10|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|1
1612244510000|2021-02-02 05:41:50|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2
1612244520000|2021-02-02 05:42:00|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|2
1612244580000|2021-02-02 05:43:00|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1612244590000|2021-02-02 05:43:10|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1612244600000|2021-02-02 05:43:20|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|4
1612244660000|2021-02-02 05:44:20|2135.5|2135.2|2135.8|2135.5|2135.8|2135.5|2135.5|2135.2|5
1612244690000|2021-02-02 05:44:50|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|1
1612244710000|2021-02-02 05:45:10|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2
1612244730000|2021-02-02 05:45:30|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1612244830000|2021-02-02 05:47:10|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1612244890000|2021-02-02 05:48:10|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2
1612244910000|2021-02-02 05:48:30|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2
1612244940000|2021-02-02 05:49:00|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1612245000000|2021-02-02 05:50:00|||||||||2
1612245050000|2021-02-02 05:50:50|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|4
1612245070000|2021-02-02 05:51:10|2136.1|2135.8|2136.5|2136.2|2136.5|2136.2|2136.1|2135.8|4
1612245090000|2021-02-02 05:51:30|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|5
1612245110000|2021-02-02 05:51:50|||||||||5
1612245120000|2021-02-02 05:52:00|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|8
1612245150000|2021-02-02 05:52:30|||||||||2
1612245180000|2021-02-02 05:53:00|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|4
1612245190000|2021-02-02 05:53:10|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|3
1612245210000|2021-02-02 05:53:30|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2
1612245330000|2021-02-02 05:55:30|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.9|2136.6|4
1612245360000|2021-02-02 05:56:00|2137.2|2136.9|2137.7|2137.4|2137.7|2137.4|2137.2|2136.9|6
1612245370000|2021-02-02 05:56:10|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|6
1612245380000|2021-02-02 05:56:20|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1612245420000|2021-02-02 05:57:00|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.8|2137.5|8
1612245430000|2021-02-02 05:57:10|2138.3|2138|2138.8|2138.5|2139|2138.7|2138.3|2138|31
1612245440000|2021-02-02 05:57:20|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.9|2138.6|5
1612245460000|2021-02-02 05:57:40|2139.3|2139|2139|2138.7|2139.3|2139|2139|2138.7|19
1612245470000|2021-02-02 05:57:50|2139.2|2138.9|2139.5|2139.2|2139.5|2139.2|2139.2|2138.9|13
1612245480000|2021-02-02 05:58:00|2139.3|2139|2139.6|2139.3|2139.6|2139.3|2139.1|2138.8|6
1612245490000|2021-02-02 05:58:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1612245500000|2021-02-02 05:58:20|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1612245510000|2021-02-02 05:58:30|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|1
1612245520000|2021-02-02 05:58:40|2139.4|2139.1|2139.7|2139.4|2139.7|2139.4|2139.4|2139.1|2
1612245560000|2021-02-02 05:59:20|2139.4|2139.1|2140|2139.7|2140|2139.7|2139.2|2138.9|14
1612245570000|2021-02-02 05:59:30|2139.6|2139.3|2140|2139.7|2140|2139.7|2139.6|2139.3|4
1612245580000|2021-02-02 05:59:40|2140.1|2139.8|2140|2139.7|2140.1|2139.8|2140|2139.7|4
1612245590000|2021-02-02 05:59:50|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|4
1612245610000|2021-02-02 06:00:10|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|7
1612245620000|2021-02-02 06:00:20|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2
1612245630000|2021-02-02 06:00:30|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|2
1612245640000|2021-02-02 06:00:40|2139.8|2139.5|2139.6|2139.3|2139.8|2139.5|2139.6|2139.3|4
1612245650000|2021-02-02 06:00:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|4
1612245670000|2021-02-02 06:01:10|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1612245760000|2021-02-02 06:02:40|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1612245770000|2021-02-02 06:02:50|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|4
1612245780000|2021-02-02 06:03:00|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|4
1612245790000|2021-02-02 06:03:10|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|3
1612245860000|2021-02-02 06:04:20|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|4
1612245870000|2021-02-02 06:04:30|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|7
1612245880000|2021-02-02 06:04:40|2139.1|2138.8|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|7
1612245960000|2021-02-02 06:06:00|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2
1612245970000|2021-02-02 06:06:10|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2
1612246000000|2021-02-02 06:06:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|3
1612246010000|2021-02-02 06:06:50|2138.8|2138.5|2138.6|2138.3|2138.8|2138.5|2138.6|2138.3|85
1612246020000|2021-02-02 06:07:00|2138.7|2138.4|2138.8|2138.5|2138.8|2138.5|2138.7|2138.4|4
1612246050000|2021-02-02 06:07:30|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1612246080000|2021-02-02 06:08:00|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|5
1612246090000|2021-02-02 06:08:10|2139.5|2139.2|2139.5|2139.2|2139.7|2139.4|2138.5|2138.2|18
1612246100000|2021-02-02 06:08:20|2139.6|2139.3|2139.3|2139|2139.6|2139.3|2139.3|2139|7
1612246110000|2021-02-02 06:08:30|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2139.1|2138.8|2
1612246170000|2021-02-02 06:09:30|2138.5|2138.2|2138.9|2138.6|2138.9|2138.6|2138.5|2138.2|3
1612246180000|2021-02-02 06:09:40|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|1
1612246190000|2021-02-02 06:09:50|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1612246230000|2021-02-02 06:10:30|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1612246260000|2021-02-02 06:11:00|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1612246290000|2021-02-02 06:11:30|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1612246300000|2021-02-02 06:11:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1612246310000|2021-02-02 06:11:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|3
1612246330000|2021-02-02 06:12:10|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|5
1612246380000|2021-02-02 06:13:00|||||||||1
1612246430000|2021-02-02 06:13:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1612246440000|2021-02-02 06:14:00|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1612246450000|2021-02-02 06:14:10|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.4|2139.1|2
1612246460000|2021-02-02 06:14:20|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2
1612246550000|2021-02-02 06:15:50|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|12
1612246560000|2021-02-02 06:16:00|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|8
1612246630000|2021-02-02 06:17:10|2138.8|2138.5|2138.5|2138.2|2138.8|2138.5|2138.5|2138.2|5
1612246660000|2021-02-02 06:17:40|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|4
1612246690000|2021-02-02 06:18:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1612246710000|2021-02-02 06:18:30|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1612246760000|2021-02-02 06:19:20|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1612246790000|2021-02-02 06:19:50|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1612246810000|2021-02-02 06:20:10|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1612246830000|2021-02-02 06:20:30|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|1
1612246840000|2021-02-02 06:20:40|||||||||1
1612246850000|2021-02-02 06:20:50|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|10
1612246860000|2021-02-02 06:21:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|4
1612246880000|2021-02-02 06:21:20|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|6
1612246930000|2021-02-02 06:22:10|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|11
1612247040000|2021-02-02 06:24:00|2138.8|2138.5|2138.7|2138.4|2138.8|2138.5|2138.7|2138.4|2
1612247050000|2021-02-02 06:24:10|2138.4|2138.1|2138.1|2137.8|2138.4|2138.1|2138.1|2137.8|26
1612247060000|2021-02-02 06:24:20|2138|2137.7|2138.2|2137.9|2138.3|2138|2138|2137.7|27
1612247070000|2021-02-02 06:24:30|2138.3|2138|2138.5|2138.2|2138.5|2138.2|2138.3|2138|3
1612247080000|2021-02-02 06:24:40|||||||||1
1612247090000|2021-02-02 06:24:50|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|3
1612247100000|2021-02-02 06:25:00|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|9
1612247130000|2021-02-02 06:25:30|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|3
1612247150000|2021-02-02 06:25:50|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1612247190000|2021-02-02 06:26:30|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|4
1612247210000|2021-02-02 06:26:50|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1612247230000|2021-02-02 06:27:10|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1612247240000|2021-02-02 06:27:20|2138.5|2138.2|2138.3|2138|2138.5|2138.2|2138.3|2138|18
1612247250000|2021-02-02 06:27:30|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2
1612247260000|2021-02-02 06:27:40|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1612247290000|2021-02-02 06:28:10|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|2
1612247300000|2021-02-02 06:28:20|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|4
1612247310000|2021-02-02 06:28:30|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1612247320000|2021-02-02 06:28:40|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|3
1612247340000|2021-02-02 06:29:00|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1612247350000|2021-02-02 06:29:10|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.1|2137.8|27
1612247360000|2021-02-02 06:29:20|2138.4|2138.1|2137.9|2137.6|2138.4|2138.1|2137.9|2137.6|7
1612247370000|2021-02-02 06:29:30|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|11
1612247380000|2021-02-02 06:29:40|2137.5|2137.2|2137.7|2137.4|2137.7|2137.4|2137.5|2137.2|8
1612247410000|2021-02-02 06:30:10|2137.6|2137.3|2137.6|2137.3|2137.8|2137.5|2137.6|2137.3|4
1612247420000|2021-02-02 06:30:20|2137.5|2137.2|2137.6|2137.3|2137.6|2137.3|2137.3|2137|25
1612247430000|2021-02-02 06:30:30|||||||||2
1612247440000|2021-02-02 06:30:40|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|12
1612247450000|2021-02-02 06:30:50|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|20
1612247460000|2021-02-02 06:31:00|2137.1|2136.8|2136.7|2136.4|2137.1|2136.8|2136.7|2136.4|10
1612247470000|2021-02-02 06:31:10|||||||||1
1612247520000|2021-02-02 06:32:00|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|1
1612247530000|2021-02-02 06:32:10|2137.9|2137.6|2137.3|2137|2137.9|2137.6|2137.3|2137|3
1612247610000|2021-02-02 06:33:30|2138|2137.7|2138|2137.7|2138.1|2137.8|2138|2137.7|9
1612247630000|2021-02-02 06:33:50|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1612247650000|2021-02-02 06:34:10|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1612247660000|2021-02-02 06:34:20|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1612247690000|2021-02-02 06:34:50|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2
1612247700000|2021-02-02 06:35:00|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|1
1612247710000|2021-02-02 06:35:10|||||||||2
1612247730000|2021-02-02 06:35:30|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1612247750000|2021-02-02 06:35:50|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|7
1612247770000|2021-02-02 06:36:10|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1612247810000|2021-02-02 06:36:50|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1612247820000|2021-02-02 06:37:00|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1612247830000|2021-02-02 06:37:10|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1612247850000|2021-02-02 06:37:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1612247860000|2021-02-02 06:37:40|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|3
1612247880000|2021-02-02 06:38:00|2137.4|2137.1|2137.2|2136.9|2137.4|2137.1|2137.2|2136.9|4
1612247890000|2021-02-02 06:38:10|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.2|2136.9|3
1612247930000|2021-02-02 06:38:50|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|1
1612247940000|2021-02-02 06:39:00|2137.2|2136.9|2136.4|2136.1|2137.2|2136.9|2136.4|2136.1|36
1612247960000|2021-02-02 06:39:20|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|3
1612247970000|2021-02-02 06:39:30|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|3
1612247990000|2021-02-02 06:39:50|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1612248010000|2021-02-02 06:40:10|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2
1612248070000|2021-02-02 06:41:10|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1612248080000|2021-02-02 06:41:20|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.5|2137.2|2
1612248110000|2021-02-02 06:41:50|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1612248120000|2021-02-02 06:42:00|2137|2136.7|2137.2|2136.9|2137.2|2136.9|2137|2136.7|3
1612248130000|2021-02-02 06:42:10|||||||||1
1612248160000|2021-02-02 06:42:40|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1612248180000|2021-02-02 06:43:00|2136.9|2136.6|2137.1|2136.8|2137.1|2136.8|2136.9|2136.6|4
1612248210000|2021-02-02 06:43:30|2136.4|2136.1|2136.7|2136.4|2136.7|2136.4|2136.4|2136.1|27
1612248220000|2021-02-02 06:43:40|2137|2136.7|2137|2136.7|2137.1|2136.8|2137|2136.7|3
1612248250000|2021-02-02 06:44:10|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|5
1612248280000|2021-02-02 06:44:40|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|10
1612248310000|2021-02-02 06:45:10|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|5
1612248400000|2021-02-02 06:46:40|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|1
1612248520000|2021-02-02 06:48:40|||||||||1
1612248720000|2021-02-02 06:52:00|2137.6|2137.3|2138|2137.7|2138|2137.7|2137.6|2137.3|6
1612248760000|2021-02-02 06:52:40|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|4
1612248780000|2021-02-02 06:53:00|2137.7|2137.4|2137.5|2137.2|2137.7|2137.4|2137.5|2137.2|4
1612248840000|2021-02-02 06:54:00|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1612248860000|2021-02-02 06:54:20|2137|2136.7|2136.7|2136.4|2137|2136.7|2136.7|2136.4|6
1612248870000|2021-02-02 06:54:30|2136.6|2136.3|2136.5|2136.2|2136.6|2136.3|2136.5|2136.2|3
1612248880000|2021-02-02 06:54:40|||||||||1
1612248890000|2021-02-02 06:54:50|||||||||1
1612248900000|2021-02-02 06:55:00|2136.4|2136.1|2136.5|2136.2|2136.5|2136.2|2136.4|2136.1|4
1612248940000|2021-02-02 06:55:40|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|4
1612249020000|2021-02-02 06:57:00|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1612249030000|2021-02-02 06:57:10|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|1
1612249050000|2021-02-02 06:57:30|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|4
1612249060000|2021-02-02 06:57:40|||||||||3
1612249080000|2021-02-02 06:58:00|2136.4|2136.1|2136.5|2136.2|2136.5|2136.2|2136.4|2136.1|2
1612249160000|2021-02-02 06:59:20|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|4
1612249170000|2021-02-02 06:59:30|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|1
1612249180000|2021-02-02 06:59:40|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|1
1612249200000|2021-02-02 07:00:00|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.6|2136.3|6
1612249220000|2021-02-02 07:00:20|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1612249230000|2021-02-02 07:00:30|2136.6|2136.3|2136.4|2136.1|2136.6|2136.3|2136.4|2136.1|2
1612249240000|2021-02-02 07:00:40|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.7|2135.4|2
1612249250000|2021-02-02 07:00:50|||||||||4
1612249280000|2021-02-02 07:01:20|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|1
1612249320000|2021-02-02 07:02:00|2136.2|2135.9|2136.3|2136|2136.3|2136|2136.2|2135.9|2
1612249340000|2021-02-02 07:02:20|2135.5|2135.2|2134.6|2134.3|2135.5|2135.2|2134.6|2134.3|12
1612249350000|2021-02-02 07:02:30|2134.4|2134.1|2134.3|2134|2134.4|2134.1|2134.1|2133.8|12
1612249370000|2021-02-02 07:02:50|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1612249390000|2021-02-02 07:03:10|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|3
1612249430000|2021-02-02 07:03:50|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|4
1612249450000|2021-02-02 07:04:10|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|3
1612249460000|2021-02-02 07:04:20|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1612249470000|2021-02-02 07:04:30|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|2
1612249480000|2021-02-02 07:04:40|2135.1|2134.8|2135.1|2134.8|2135.2|2134.9|2135|2134.7|4
1612249490000|2021-02-02 07:04:50|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|6
1612249500000|2021-02-02 07:05:00|2134.5|2134.2|2134.2|2133.9|2134.5|2134.2|2134.2|2133.9|3
1612249510000|2021-02-02 07:05:10|2134.6|2134.3|2134.5|2134.2|2134.7|2134.4|2134.5|2134.2|6
1612249520000|2021-02-02 07:05:20|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2
1612249530000|2021-02-02 07:05:30|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|1
1612249550000|2021-02-02 07:05:50|2135|2134.7|2134.9|2134.6|2135|2134.7|2134.9|2134.6|2
1612249610000|2021-02-02 07:06:50|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|3
1612249630000|2021-02-02 07:07:10|2136.5|2136.2|2137.3|2137|2137.7|2137.4|2136.5|2136.2|18
1612249640000|2021-02-02 07:07:20|2137|2136.7|2137.7|2137.4|2138.1|2137.8|2137|2136.7|50
1612249650000|2021-02-02 07:07:30|2138.1|2137.8|2138.4|2138.1|2138.4|2138.1|2137.8|2137.5|69
1612249660000|2021-02-02 07:07:40|2137.9|2137.6|2137.6|2137.3|2137.9|2137.6|2137.6|2137.3|2
1612249670000|2021-02-02 07:07:50|2137.4|2137.1|2137.8|2137.5|2137.8|2137.5|2137.4|2137.1|3
1612249700000|2021-02-02 07:08:20|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|1
1612249730000|2021-02-02 07:08:50|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|3
1612249740000|2021-02-02 07:09:00|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|1
1612249780000|2021-02-02 07:09:40|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2
1612249830000|2021-02-02 07:10:30|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1612249850000|2021-02-02 07:10:50|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|7
1612249860000|2021-02-02 07:11:00|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1612249920000|2021-02-02 07:12:00|2137.9|2137.6|2137.8|2137.5|2137.9|2137.6|2137.8|2137.5|2
1612249940000|2021-02-02 07:12:20|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|3
1612249960000|2021-02-02 07:12:40|2137.9|2137.6|2138.1|2137.8|2138.1|2137.8|2137.9|2137.6|5
1612249970000|2021-02-02 07:12:50|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|1
1612249980000|2021-02-02 07:13:00|2137.2|2136.9|2136.8|2136.5|2137.2|2136.9|2136.8|2136.5|2
1612250000000|2021-02-02 07:13:20|2137|2136.7|2136.7|2136.4|2137|2136.7|2136.7|2136.4|11
1612250010000|2021-02-02 07:13:30|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|8
1612250020000|2021-02-02 07:13:40|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1612250080000|2021-02-02 07:14:40|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2136.4|2136.1|12
1612250090000|2021-02-02 07:14:50|2136.3|2136|2135.9|2135.6|2136.3|2136|2135.9|2135.6|15
1612250100000|2021-02-02 07:15:00|2136|2135.7|2135.3|2135|2136|2135.7|2135.3|2135|10
1612250120000|2021-02-02 07:15:20|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|6
1612250150000|2021-02-02 07:15:50|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|3
1612250160000|2021-02-02 07:16:00|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|4
1612250170000|2021-02-02 07:16:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|4
1612250180000|2021-02-02 07:16:20|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2
1612250190000|2021-02-02 07:16:30|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|4
1612250200000|2021-02-02 07:16:40|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1612250210000|2021-02-02 07:16:50|2134.7|2134.4|2134.9|2134.6|2134.9|2134.6|2134.7|2134.4|5
1612250230000|2021-02-02 07:17:10|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1612250240000|2021-02-02 07:17:20|2134.3|2134|2134.6|2134.3|2134.6|2134.3|2134.3|2134|8
1612250250000|2021-02-02 07:17:30|2134.9|2134.6|2135|2134.7|2135.1|2134.8|2134.9|2134.6|3
1612250260000|2021-02-02 07:17:40|||||||||2
1612250270000|2021-02-02 07:17:50|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1612250290000|2021-02-02 07:18:10|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|2
1612250310000|2021-02-02 07:18:30|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1612250320000|2021-02-02 07:18:40|2133.8|2133.5|2134.7|2134.4|2134.7|2134.4|2133.8|2133.5|8
1612250340000|2021-02-02 07:19:00|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|1
1612250360000|2021-02-02 07:19:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1612250390000|2021-02-02 07:19:50|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1612250420000|2021-02-02 07:20:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1612250440000|2021-02-02 07:20:40|2133.8|2133.5|2133.6|2133.3|2133.8|2133.5|2133.4|2133.1|8
1612250450000|2021-02-02 07:20:50|2133.4|2133.1|2133.3|2133|2133.4|2133.1|2133.3|2133|3
1612250490000|2021-02-02 07:21:30|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|6
1612250500000|2021-02-02 07:21:40|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1612250510000|2021-02-02 07:21:50|2134|2133.7|2134.5|2134.2|2134.5|2134.2|2134|2133.7|6
1612250530000|2021-02-02 07:22:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|3
1612250560000|2021-02-02 07:22:40|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|5
1612250610000|2021-02-02 07:23:30|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|5
1612250630000|2021-02-02 07:23:50|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1612250650000|2021-02-02 07:24:10|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1612250660000|2021-02-02 07:24:20|||||||||1
1612250680000|2021-02-02 07:24:40|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|5
1612250700000|2021-02-02 07:25:00|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1612250710000|2021-02-02 07:25:10|2135.1|2134.8|2135.3|2135|2135.3|2135|2135.1|2134.8|4
1612250740000|2021-02-02 07:25:40|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|5
1612250780000|2021-02-02 07:26:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1612250790000|2021-02-02 07:26:30|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|4
1612250840000|2021-02-02 07:27:20|||||||||3
1612250880000|2021-02-02 07:28:00|2134.2|2133.9|2134|2133.7|2134.2|2133.9|2134|2133.7|4
1612250890000|2021-02-02 07:28:10|2134.2|2133.9|2134.3|2134|2134.3|2134|2134.2|2133.9|6
1612250940000|2021-02-02 07:29:00|2134.4|2134.1|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|2
1612250950000|2021-02-02 07:29:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2
1612250990000|2021-02-02 07:29:50|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1612251000000|2021-02-02 07:30:00|2135|2134.7|2134.6|2134.3|2135|2134.7|2134.6|2134.3|3
1612251050000|2021-02-02 07:30:50|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2
1612251070000|2021-02-02 07:31:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|5
1612251110000|2021-02-02 07:31:50|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|1
1612251160000|2021-02-02 07:32:40|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1612251180000|2021-02-02 07:33:00|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|4
1612251300000|2021-02-02 07:35:00|2135.5|2135.2|2136.2|2135.9|2136.2|2135.9|2135.5|2135.2|5
1612251310000|2021-02-02 07:35:10|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1612251320000|2021-02-02 07:35:20|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|1
1612251370000|2021-02-02 07:36:10|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1612251390000|2021-02-02 07:36:30|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|2
1612251400000|2021-02-02 07:36:40|2137.5|2137.2|2138.1|2137.8|2138.1|2137.8|2137.5|2137.2|12
1612251410000|2021-02-02 07:36:50|2137.5|2137.2|2137.8|2137.5|2137.8|2137.5|2137.5|2137.2|2
1612251420000|2021-02-02 07:37:00|2137.6|2137.3|2137.3|2137|2137.6|2137.3|2137.3|2137|6
1612251430000|2021-02-02 07:37:10|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|3
1612251450000|2021-02-02 07:37:30|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|1
1612251460000|2021-02-02 07:37:40|||||||||3
1612251470000|2021-02-02 07:37:50|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1612251500000|2021-02-02 07:38:20|||||||||1
1612251530000|2021-02-02 07:38:50|2137.1|2136.8|2136.8|2136.5|2137.1|2136.8|2136.8|2136.5|2
1612251540000|2021-02-02 07:39:00|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1612251600000|2021-02-02 07:40:00|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1612251620000|2021-02-02 07:40:20|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|1
1612251640000|2021-02-02 07:40:40|||||||||1
1612251660000|2021-02-02 07:41:00|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2
1612251680000|2021-02-02 07:41:20|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|1
1612251720000|2021-02-02 07:42:00|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|1
1612251730000|2021-02-02 07:42:10|||||||||1
1612251860000|2021-02-02 07:44:20|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1612251870000|2021-02-02 07:44:30|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2136.1|2135.8|3
1612251890000|2021-02-02 07:44:50|2135.9|2135.6|2136|2135.7|2136|2135.7|2135.9|2135.6|2
1612251900000|2021-02-02 07:45:00|2135.9|2135.6|2136.1|2135.8|2136.1|2135.8|2135.9|2135.6|2
1612251910000|2021-02-02 07:45:10|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1612251920000|2021-02-02 07:45:20|||||||||4
1612251930000|2021-02-02 07:45:30|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2
1612251950000|2021-02-02 07:45:50|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|9
1612251960000|2021-02-02 07:46:00|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2
1612251970000|2021-02-02 07:46:10|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1612251980000|2021-02-02 07:46:20|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|1
1612251990000|2021-02-02 07:46:30|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1612252000000|2021-02-02 07:46:40|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1612252020000|2021-02-02 07:47:00|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|4
1612252030000|2021-02-02 07:47:10|2135.1|2134.8|2134.8|2134.5|2135.1|2134.8|2134.8|2134.5|3
1612252040000|2021-02-02 07:47:20|2134.6|2134.3|2135.2|2134.9|2135.2|2134.9|2134.6|2134.3|5
1612252120000|2021-02-02 07:48:40|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|2
1612252150000|2021-02-02 07:49:10|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|1
1612252200000|2021-02-02 07:50:00|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2
1612252310000|2021-02-02 07:51:50|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1612252340000|2021-02-02 07:52:20|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2
1612252350000|2021-02-02 07:52:30|||||||||4
1612252360000|2021-02-02 07:52:40|2136.3|2136|2136.8|2136.5|2136.8|2136.5|2136.3|2136|3
1612252390000|2021-02-02 07:53:10|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1612252430000|2021-02-02 07:53:50|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1612252440000|2021-02-02 07:54:00|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|2
1612252450000|2021-02-02 07:54:10|2136.4|2136.1|2136.6|2136.3|2136.6|2136.3|2136.4|2136.1|2
1612252460000|2021-02-02 07:54:20|2136.4|2136.1|2136.5|2136.2|2136.5|2136.2|2136.4|2136.1|3
1612252480000|2021-02-02 07:54:40|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2
1612252500000|2021-02-02 07:55:00|2136.3|2136|2136.2|2135.9|2136.3|2136|2136.2|2135.9|3
1612252510000|2021-02-02 07:55:10|2135.9|2135.6|2135.7|2135.4|2135.9|2135.6|2135.7|2135.4|10
1612252520000|2021-02-02 07:55:20|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|10
1612252540000|2021-02-02 07:55:40|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1612252550000|2021-02-02 07:55:50|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2
1612252660000|2021-02-02 07:57:40|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|2
1612252700000|2021-02-02 07:58:20|||||||||1
1612252710000|2021-02-02 07:58:30|2137.3|2137|2137.7|2137.4|2137.7|2137.4|2137.3|2137|11
1612252750000|2021-02-02 07:59:10|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|1
1612252770000|2021-02-02 07:59:30|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|1
1612252780000|2021-02-02 07:59:40|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1612252800000|2021-02-02 08:00:00|2136.6|2136.3|2135.4|2135.1|2136.6|2136.3|2135.4|2135.1|12
1612252810000|2021-02-02 08:00:10|2135.8|2135.5|2135.6|2135.3|2136.1|2135.8|2135.4|2135.1|14
1612252820000|2021-02-02 08:00:20|2135.1|2134.8|2134.3|2134|2135.1|2134.8|2134.3|2134|7
1612252830000|2021-02-02 08:00:30|2135.1|2134.8|2134.3|2134|2135.3|2135|2134.3|2134|6
1612252840000|2021-02-02 08:00:40|2134.6|2134.3|2134.4|2134.1|2134.8|2134.5|2134.4|2134.1|11
1612252850000|2021-02-02 08:00:50|2134.8|2134.5|2135|2134.7|2135|2134.7|2134.8|2134.5|4
1612252860000|2021-02-02 08:01:00|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2
1612252880000|2021-02-02 08:01:20|2135.3|2135|2135.4|2135.1|2135.4|2135.1|2134.9|2134.6|6
1612252890000|2021-02-02 08:01:30|2135.8|2135.5|2135.4|2135.1|2135.8|2135.5|2135.4|2135.1|2
1612252900000|2021-02-02 08:01:40|2135.8|2135.5|2136.1|2135.8|2136.1|2135.8|2135.8|2135.5|2
1612252910000|2021-02-02 08:01:50|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|1
1612252920000|2021-02-02 08:02:00|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1612252940000|2021-02-02 08:02:20|2136.6|2136.3|2136.3|2136|2136.6|2136.3|2136.3|2136|22
1612252950000|2021-02-02 08:02:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1612252960000|2021-02-02 08:02:40|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1612252970000|2021-02-02 08:02:50|2137.5|2137.2|2138.7|2138.4|2138.7|2138.4|2137.5|2137.2|8
1612252980000|2021-02-02 08:03:00|2138.8|2138.5|2137.8|2137.5|2138.8|2138.5|2137.8|2137.5|8
1612252990000|2021-02-02 08:03:10|2137.9|2137.6|2137.5|2137.2|2137.9|2137.6|2137.5|2137.2|5
1612253000000|2021-02-02 08:03:20|2137.2|2136.9|2136.6|2136.3|2137.2|2136.9|2136.6|2136.3|4
1612253010000|2021-02-02 08:03:30|2136.8|2136.5|2136.6|2136.3|2136.8|2136.5|2136.6|2136.3|4
1612253020000|2021-02-02 08:03:40|2136.7|2136.4|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|2
1612253040000|2021-02-02 08:04:00|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|8
1612253050000|2021-02-02 08:04:10|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1612253060000|2021-02-02 08:04:20|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|1
1612253080000|2021-02-02 08:04:40|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1612253090000|2021-02-02 08:04:50|2138.3|2138|2138.1|2137.8|2138.3|2138|2138.1|2137.8|24
1612253100000|2021-02-02 08:05:00|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|5
1612253110000|2021-02-02 08:05:10|||||||||3
1612253130000|2021-02-02 08:05:30|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1612253140000|2021-02-02 08:05:40|2138.2|2137.9|2138.2|2137.9|2138.3|2138|2138.2|2137.9|39
1612253150000|2021-02-02 08:05:50|2138.3|2138|2138.1|2137.8|2138.3|2138|2137.9|2137.6|29
1612253160000|2021-02-02 08:06:00|2138.3|2138|2137.8|2137.5|2138.3|2138|2137.8|2137.5|18
1612253170000|2021-02-02 08:06:10|2138.3|2138|2137.9|2137.6|2138.3|2138|2137.9|2137.6|28
1612253180000|2021-02-02 08:06:20|2138.3|2138|2138|2137.7|2138.3|2138|2138|2137.7|15
1612253190000|2021-02-02 08:06:30|2137.8|2137.5|2138.3|2138|2138.3|2138|2137.8|2137.5|4
1612253200000|2021-02-02 08:06:40|2137.9|2137.6|2137.8|2137.5|2137.9|2137.6|2137.8|2137.5|4
1612253210000|2021-02-02 08:06:50|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2
1612253220000|2021-02-02 08:07:00|2136.9|2136.6|2137.3|2137|2137.3|2137|2136.9|2136.6|6
1612253230000|2021-02-02 08:07:10|2136.9|2136.6|2136.7|2136.4|2136.9|2136.6|2136.6|2136.3|5
1612253240000|2021-02-02 08:07:20|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1612253250000|2021-02-02 08:07:30|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|1
1612253260000|2021-02-02 08:07:40|2136.1|2135.8|2137|2136.7|2137|2136.7|2136.1|2135.8|3
1612253280000|2021-02-02 08:08:00|2137.7|2137.4|2137.5|2137.2|2138.1|2137.8|2137.5|2137.2|5
1612253290000|2021-02-02 08:08:10|||||||||2
1612253300000|2021-02-02 08:08:20|||||||||2
1612253310000|2021-02-02 08:08:30|2137.2|2136.9|2137.3|2137|2137.3|2137|2136.9|2136.6|5
1612253330000|2021-02-02 08:08:50|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|3
1612253340000|2021-02-02 08:09:00|||||||||13
1612253350000|2021-02-02 08:09:10|2138.1|2137.8|2138.3|2138|2138.3|2138|2137.9|2137.6|9
1612253360000|2021-02-02 08:09:20|2138.4|2138.1|2138.8|2138.5|2138.8|2138.5|2138.4|2138.1|3
1612253370000|2021-02-02 08:09:30|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2139.3|2139|9
1612253380000|2021-02-02 08:09:40|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1612253390000|2021-02-02 08:09:50|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1612253400000|2021-02-02 08:10:00|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|2
1612253410000|2021-02-02 08:10:10|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|4
1612253420000|2021-02-02 08:10:20|2138.7|2138.4|2139.3|2139|2139.3|2139|2138.7|2138.4|14
1612253450000|2021-02-02 08:10:50|2139.2|2138.9|2139.3|2139|2139.3|2139|2139.2|2138.9|4
1612253480000|2021-02-02 08:11:20|2139.5|2139.2|2139.7|2139.4|2139.7|2139.4|2139.5|2139.2|5
1612253490000|2021-02-02 08:11:30|2139.8|2139.5|2139.4|2139.1|2139.8|2139.5|2139.4|2139.1|5
1612253500000|2021-02-02 08:11:40|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|4
1612253510000|2021-02-02 08:11:50|2139.1|2138.8|2138.7|2138.4|2139.1|2138.8|2138.7|2138.4|15
1612253520000|2021-02-02 08:12:00|2139.3|2139|2139.3|2139|2139.3|2139|2138.8|2138.5|3
1612253540000|2021-02-02 08:12:20|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|8
1612253550000|2021-02-02 08:12:30|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|6
1612253560000|2021-02-02 08:12:40|2139.8|2139.5|2140.2|2139.9|2140.4|2140.1|2139.8|2139.5|7
1612253580000|2021-02-02 08:13:00|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|2
1612253590000|2021-02-02 08:13:10|2139.2|2138.9|2139.3|2139|2139.3|2139|2139.2|2138.9|5
1612253600000|2021-02-02 08:13:20|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1612253630000|2021-02-02 08:13:50|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1612253640000|2021-02-02 08:14:00|2140.3|2140|2140.3|2140|2140.3|2140|2140.2|2139.9|12
1612253650000|2021-02-02 08:14:10|2139.9|2139.6|2140.1|2139.8|2140.1|2139.8|2139.9|2139.6|5
1612253660000|2021-02-02 08:14:20|2139.8|2139.5|2139.3|2139|2139.8|2139.5|2139.3|2139|14
1612253670000|2021-02-02 08:14:30|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1612253680000|2021-02-02 08:14:40|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1612253690000|2021-02-02 08:14:50|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|9
1612253700000|2021-02-02 08:15:00|2139.5|2139.2|2139.3|2139|2139.6|2139.3|2139.3|2139|8
1612253710000|2021-02-02 08:15:10|2139.4|2139.1|2139|2138.7|2139.4|2139.1|2138.7|2138.4|11
1612253720000|2021-02-02 08:15:20|2139.3|2139|2139.8|2139.5|2139.8|2139.5|2139|2138.7|9
1612253730000|2021-02-02 08:15:30|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1612253740000|2021-02-02 08:15:40|2139.8|2139.5|2139.9|2139.6|2140.3|2140|2139.8|2139.5|11
1612253750000|2021-02-02 08:15:50|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|5
1612253760000|2021-02-02 08:16:00|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.2|2138.9|6
1612253770000|2021-02-02 08:16:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1612253780000|2021-02-02 08:16:20|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|2
1612253800000|2021-02-02 08:16:40|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|6
1612253810000|2021-02-02 08:16:50|2140.2|2139.9|2140.2|2139.9|2140.3|2140|2140.2|2139.9|25
1612253820000|2021-02-02 08:17:00|2140.1|2139.8|2140.3|2140|2140.3|2140|2140.1|2139.8|5
1612253830000|2021-02-02 08:17:10|2140.2|2139.9|2140.2|2139.9|2140.3|2140|2140.2|2139.9|34
1612253840000|2021-02-02 08:17:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.2|2139.9|25
1612253850000|2021-02-02 08:17:30|2140.1|2139.8|2140.8|2140.5|2140.9|2140.6|2140.1|2139.8|37
1612253860000|2021-02-02 08:17:40|2140.9|2140.6|2142.2|2141.9|2142.5|2142.2|2140.7|2140.4|39
1612253870000|2021-02-02 08:17:50|2141.8|2141.5|2142.4|2142.1|2142.8|2142.5|2141.8|2141.5|15
1612253880000|2021-02-02 08:18:00|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|3
1612253890000|2021-02-02 08:18:10|2142.8|2142.5|2142|2141.7|2143|2142.7|2142|2141.7|12
1612253900000|2021-02-02 08:18:20|||||||||2
1612253910000|2021-02-02 08:18:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|4
1612253920000|2021-02-02 08:18:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1612253940000|2021-02-02 08:19:00|||||||||1
1612253950000|2021-02-02 08:19:10|2142.1|2141.8|2142.5|2142.2|2142.8|2142.5|2142.1|2141.8|17
1612253960000|2021-02-02 08:19:20|2142.9|2142.6|2143.2|2142.9|2143.7|2143.4|2142.9|2142.6|20
1612253970000|2021-02-02 08:19:30|2142.9|2142.6|2143.2|2142.9|2143.2|2142.9|2142.8|2142.5|16
1612253980000|2021-02-02 08:19:40|2143.8|2143.5|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|20
1612253990000|2021-02-02 08:19:50|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|19
1612254000000|2021-02-02 08:20:00|2143.6|2143.3|2143.7|2143.4|2143.9|2143.6|2143.6|2143.3|12
1612254010000|2021-02-02 08:20:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|12
1612254030000|2021-02-02 08:20:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1612254040000|2021-02-02 08:20:40|2144.1|2143.8|2144.6|2144.3|2144.6|2144.3|2143.8|2143.5|35
1612254050000|2021-02-02 08:20:50|2144.3|2144|2144.1|2143.8|2144.3|2144|2144|2143.7|8
1612254060000|2021-02-02 08:21:00|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.9|2143.6|9
1612254070000|2021-02-02 08:21:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1612254080000|2021-02-02 08:21:20|2143.8|2143.5|2144.5|2144.2|2144.5|2144.2|2143.8|2143.5|14
1612254090000|2021-02-02 08:21:30|2144.2|2143.9|2144.1|2143.8|2144.3|2144|2144.1|2143.8|7
1612254100000|2021-02-02 08:21:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2143.9|2143.6|6
1612254110000|2021-02-02 08:21:50|2144.6|2144.3|2144.1|2143.8|2144.6|2144.3|2144.1|2143.8|13
1612254120000|2021-02-02 08:22:00|2143.9|2143.6|2144.1|2143.8|2144.3|2144|2143.9|2143.6|10
1612254130000|2021-02-02 08:22:10|||||||||1
1612254150000|2021-02-02 08:22:30|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|3
1612254160000|2021-02-02 08:22:40|2144.5|2144.2|2144.1|2143.8|2144.5|2144.2|2144.1|2143.8|4
1612254170000|2021-02-02 08:22:50|2143.9|2143.6|2144.2|2143.9|2144.2|2143.9|2143.8|2143.5|5
1612254180000|2021-02-02 08:23:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1612254190000|2021-02-02 08:23:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1612254200000|2021-02-02 08:23:20|2145.4|2145.1|2145.8|2145.5|2146.1|2145.8|2145.4|2145.1|46
1612254210000|2021-02-02 08:23:30|2145.3|2145|2144.8|2144.5|2145.3|2145|2144.4|2144.1|14
1612254220000|2021-02-02 08:23:40|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|4
1612254230000|2021-02-02 08:23:50|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2144|2143.7|5
1612254240000|2021-02-02 08:24:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|6
1612254250000|2021-02-02 08:24:10|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.3|2145|5
1612254260000|2021-02-02 08:24:20|||||||||4
1612254270000|2021-02-02 08:24:30|||||||||1
1612254280000|2021-02-02 08:24:40|2145.7|2145.4|2145.6|2145.3|2146.1|2145.8|2145.6|2145.3|5
1612254290000|2021-02-02 08:24:50|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|5
1612254300000|2021-02-02 08:25:00|2145.3|2145|2145|2144.7|2145.3|2145|2145|2144.7|3
1612254310000|2021-02-02 08:25:10|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|6
1612254330000|2021-02-02 08:25:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1612254340000|2021-02-02 08:25:40|2144.5|2144.2|2144.4|2144.1|2145.1|2144.8|2144.4|2144.1|5
1612254360000|2021-02-02 08:26:00|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|2
1612254370000|2021-02-02 08:26:10|2144.5|2144.2|2143.8|2143.5|2144.5|2144.2|2143.8|2143.5|8
1612254380000|2021-02-02 08:26:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|10
1612254390000|2021-02-02 08:26:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1612254400000|2021-02-02 08:26:40|2144.5|2144.2|2144.7|2144.4|2144.9|2144.6|2144.4|2144.1|11
1612254420000|2021-02-02 08:27:00|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|3
1612254430000|2021-02-02 08:27:10|2143.5|2143.2|2143|2142.7|2143.6|2143.3|2143|2142.7|12
1612254440000|2021-02-02 08:27:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1612254450000|2021-02-02 08:27:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1612254460000|2021-02-02 08:27:40|2142.5|2142.2|2143.2|2142.9|2143.2|2142.9|2142.5|2142.2|3
1612254480000|2021-02-02 08:28:00|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|3
1612254490000|2021-02-02 08:28:10|2143.2|2142.9|2142.7|2142.4|2143.2|2142.9|2142.7|2142.4|2
1612254540000|2021-02-02 08:29:00|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|3
1612254570000|2021-02-02 08:29:30|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|2
1612254580000|2021-02-02 08:29:40|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|2
1612254590000|2021-02-02 08:29:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1612254600000|2021-02-02 08:30:00|2143.9|2143.6|2143.3|2143|2143.9|2143.6|2143.3|2143|5
1612254620000|2021-02-02 08:30:20|2145|2144.7|2144.2|2143.9|2145.5|2145.2|2144.1|2143.8|29
1612254650000|2021-02-02 08:30:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1612254660000|2021-02-02 08:31:00|2144.8|2144.5|2144.6|2144.3|2144.9|2144.6|2144.1|2143.8|11
1612254670000|2021-02-02 08:31:10|2144.3|2144|2144.4|2144.1|2144.8|2144.5|2144.3|2144|4
1612254680000|2021-02-02 08:31:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|6
1612254710000|2021-02-02 08:31:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1612254720000|2021-02-02 08:32:00|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|3
1612254730000|2021-02-02 08:32:10|2144.9|2144.6|2144.3|2144|2144.9|2144.6|2144.3|2144|10
1612254740000|2021-02-02 08:32:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1612254760000|2021-02-02 08:32:40|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|17
1612254770000|2021-02-02 08:32:50|2144.2|2143.9|2144.3|2144|2144.5|2144.2|2144.2|2143.9|8
1612254780000|2021-02-02 08:33:00|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|4
1612254800000|2021-02-02 08:33:20|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|2
1612254810000|2021-02-02 08:33:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|6
1612254820000|2021-02-02 08:33:40|2144.6|2144.3|2144.1|2143.8|2144.6|2144.3|2144.1|2143.8|7
1612254830000|2021-02-02 08:33:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|4
1612254840000|2021-02-02 08:34:00|2145.1|2144.8|2144.5|2144.2|2145.1|2144.8|2144.5|2144.2|13
1612254850000|2021-02-02 08:34:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1612254860000|2021-02-02 08:34:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1612254870000|2021-02-02 08:34:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1612254900000|2021-02-02 08:35:00|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|2
1612254910000|2021-02-02 08:35:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1612254930000|2021-02-02 08:35:30|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1612254960000|2021-02-02 08:36:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1612254980000|2021-02-02 08:36:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|8
1612254990000|2021-02-02 08:36:30|2142.5|2142.2|2142.4|2142.1|2142.7|2142.4|2142.2|2141.9|10
1612255010000|2021-02-02 08:36:50|2142.3|2142|2142|2141.7|2142.3|2142|2142|2141.7|11
1612255020000|2021-02-02 08:37:00|2141.5|2141.2|2142.1|2141.8|2142.1|2141.8|2141.5|2141.2|7
1612255030000|2021-02-02 08:37:10|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|3
1612255040000|2021-02-02 08:37:20|2141.6|2141.3|2140.9|2140.6|2141.6|2141.3|2140.9|2140.6|16
1612255050000|2021-02-02 08:37:30|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1612255060000|2021-02-02 08:37:40|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|2
1612255070000|2021-02-02 08:37:50|2141.3|2141|2141|2140.7|2141.3|2141|2141|2140.7|3
1612255080000|2021-02-02 08:38:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1612255090000|2021-02-02 08:38:10|2141.4|2141.1|2141.1|2140.8|2141.4|2141.1|2141|2140.7|3
1612255100000|2021-02-02 08:38:20|2141|2140.7|2141.3|2141|2141.3|2141|2141|2140.7|2
1612255110000|2021-02-02 08:38:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1612255120000|2021-02-02 08:38:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1612255130000|2021-02-02 08:38:50|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|3
1612255140000|2021-02-02 08:39:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1612255160000|2021-02-02 08:39:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1612255170000|2021-02-02 08:39:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1612255180000|2021-02-02 08:39:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1612255190000|2021-02-02 08:39:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1612255200000|2021-02-02 08:40:00|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141|2140.7|6
1612255240000|2021-02-02 08:40:40|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|3
1612255250000|2021-02-02 08:40:50|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|3
1612255260000|2021-02-02 08:41:00|2141.4|2141.1|2140.9|2140.6|2141.4|2141.1|2140.9|2140.6|2
1612255270000|2021-02-02 08:41:10|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1612255280000|2021-02-02 08:41:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1612255290000|2021-02-02 08:41:30|2140.5|2140.2|2140.8|2140.5|2140.8|2140.5|2140.2|2139.9|6
1612255300000|2021-02-02 08:41:40|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1612255330000|2021-02-02 08:42:10|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1612255360000|2021-02-02 08:42:40|2141.5|2141.2|2142|2141.7|2142|2141.7|2141.5|2141.2|3
1612255380000|2021-02-02 08:43:00|2141.3|2141|2140.9|2140.6|2141.3|2141|2140.9|2140.6|7
1612255390000|2021-02-02 08:43:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1612255420000|2021-02-02 08:43:40|2141.2|2140.9|2141.4|2141.1|2142|2141.7|2141.2|2140.9|5
1612255430000|2021-02-02 08:43:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1612255520000|2021-02-02 08:45:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2
1612255550000|2021-02-02 08:45:50|2140.3|2140|2139.9|2139.6|2140.6|2140.3|2139.9|2139.6|15
1612255580000|2021-02-02 08:46:20|2140.5|2140.2|2140.6|2140.3|2140.8|2140.5|2140.5|2140.2|6
1612255600000|2021-02-02 08:46:40|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|2
1612255610000|2021-02-02 08:46:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1612255620000|2021-02-02 08:47:00|||||||||2
1612255630000|2021-02-02 08:47:10|2141.3|2141|2141|2140.7|2141.3|2141|2141|2140.7|2
1612255640000|2021-02-02 08:47:20|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1612255650000|2021-02-02 08:47:30|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|2
1612255660000|2021-02-02 08:47:40|||||||||2
1612255680000|2021-02-02 08:48:00|2141.8|2141.5|2141.4|2141.1|2141.8|2141.5|2141.4|2141.1|3
1612255690000|2021-02-02 08:48:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1612255720000|2021-02-02 08:48:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1612255730000|2021-02-02 08:48:50|||||||||1
1612255750000|2021-02-02 08:49:10|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1612255760000|2021-02-02 08:49:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1612255770000|2021-02-02 08:49:30|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1612255780000|2021-02-02 08:49:40|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|2
1612255810000|2021-02-02 08:50:10|2140.6|2140.3|2140.2|2139.9|2140.6|2140.3|2140.2|2139.9|8
1612255840000|2021-02-02 08:50:40|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|6
1612255850000|2021-02-02 08:50:50|2140.1|2139.8|2140|2139.7|2140.1|2139.8|2140|2139.7|4
1612255860000|2021-02-02 08:51:00|2140.8|2140.5|2141.2|2140.9|2141.2|2140.9|2140.8|2140.5|4
1612255870000|2021-02-02 08:51:10|||||||||1
1612255890000|2021-02-02 08:51:30|2140.9|2140.6|2140.4|2140.1|2140.9|2140.6|2140.4|2140.1|4
1612255910000|2021-02-02 08:51:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1612255940000|2021-02-02 08:52:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|2
1612255950000|2021-02-02 08:52:30|||||||||1
1612255970000|2021-02-02 08:52:50|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|2
1612255980000|2021-02-02 08:53:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1612256010000|2021-02-02 08:53:30|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1612256020000|2021-02-02 08:53:40|2140.4|2140.1|2140.5|2140.2|2140.7|2140.4|2140.4|2140.1|3
1612256050000|2021-02-02 08:54:10|2140|2139.7|2139.7|2139.4|2140|2139.7|2139.7|2139.4|5
1612256060000|2021-02-02 08:54:20|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1612256070000|2021-02-02 08:54:30|2139.3|2139|2139.2|2138.9|2139.5|2139.2|2139.2|2138.9|6
1612256080000|2021-02-02 08:54:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2
1612256090000|2021-02-02 08:54:50|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2
1612256170000|2021-02-02 08:56:10|2140.8|2140.5|2140.3|2140|2140.8|2140.5|2140.3|2140|11
1612256180000|2021-02-02 08:56:20|2141|2140.7|2140.2|2139.9|2141|2140.7|2140.2|2139.9|14
1612256280000|2021-02-02 08:58:00|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1612256290000|2021-02-02 08:58:10|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1612256300000|2021-02-02 08:58:20|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1612256320000|2021-02-02 08:58:40|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1612256330000|2021-02-02 08:58:50|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2142.4|2142.1|4
1612256350000|2021-02-02 08:59:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1612256370000|2021-02-02 08:59:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1612256380000|2021-02-02 08:59:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1612256400000|2021-02-02 09:00:00|2142|2141.7|2142|2141.7|2142.5|2142.2|2141.8|2141.5|20
1612256410000|2021-02-02 09:00:10|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|2
1612256430000|2021-02-02 09:00:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1612256440000|2021-02-02 09:00:40|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|2
1612256450000|2021-02-02 09:00:50|2142.8|2142.5|2142.2|2141.9|2142.8|2142.5|2142.2|2141.9|4
1612256460000|2021-02-02 09:01:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1612256480000|2021-02-02 09:01:20|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2142.6|2142.3|5
1612256490000|2021-02-02 09:01:30|2142.8|2142.5|2143.3|2143|2143.6|2143.3|2142.8|2142.5|12
1612256500000|2021-02-02 09:01:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1612256510000|2021-02-02 09:01:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|3
1612256520000|2021-02-02 09:02:00|2143.2|2142.9|2142.4|2142.1|2143.2|2142.9|2142.3|2142|39
1612256530000|2021-02-02 09:02:10|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|2
1612256540000|2021-02-02 09:02:20|2143|2142.7|2142.9|2142.6|2143.3|2143|2142.9|2142.6|8
1612256550000|2021-02-02 09:02:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1612256560000|2021-02-02 09:02:40|2143.2|2142.9|2143.5|2143.2|2143.9|2143.6|2143.2|2142.9|16
1612256570000|2021-02-02 09:02:50|2143.9|2143.6|2143.6|2143.3|2143.9|2143.6|2143.6|2143.3|3
1612256580000|2021-02-02 09:03:00|||||||||1
1612256600000|2021-02-02 09:03:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1612256610000|2021-02-02 09:03:30|2144|2143.7|2144.4|2144.1|2144.4|2144.1|2143.8|2143.5|6
1612256620000|2021-02-02 09:03:40|2144.1|2143.8|2144.3|2144|2144.5|2144.2|2144.1|2143.8|22
1612256630000|2021-02-02 09:03:50|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.3|2144|17
1612256640000|2021-02-02 09:04:00|2144.3|2144|2144.4|2144.1|2144.5|2144.2|2144.3|2144|9
1612256650000|2021-02-02 09:04:10|2144.6|2144.3|2144.4|2144.1|2144.7|2144.4|2144.3|2144|17
1612256660000|2021-02-02 09:04:20|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|8
1612256670000|2021-02-02 09:04:30|2144.5|2144.2|2143.7|2143.4|2144.8|2144.5|2143.7|2143.4|8
1612256680000|2021-02-02 09:04:40|||||||||3
1612256690000|2021-02-02 09:04:50|2143.8|2143.5|2142.3|2142|2143.8|2143.5|2142.3|2142|6
1612256700000|2021-02-02 09:05:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|4
1612256710000|2021-02-02 09:05:10|2142.4|2142.1|2142.2|2141.9|2142.7|2142.4|2142.2|2141.9|13
1612256720000|2021-02-02 09:05:20|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|11
1612256730000|2021-02-02 09:05:30|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|6
1612256740000|2021-02-02 09:05:40|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|2
1612256760000|2021-02-02 09:06:00|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|10
1612256770000|2021-02-02 09:06:10|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|7
1612256780000|2021-02-02 09:06:20|||||||||1
1612256800000|2021-02-02 09:06:40|2143.4|2143.1|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|7
1612256820000|2021-02-02 09:07:00|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.7|2143.4|2
1612256860000|2021-02-02 09:07:40|2144.2|2143.9|2143.9|2143.6|2144.3|2144|2143.9|2143.6|8
1612256870000|2021-02-02 09:07:50|2143.8|2143.5|2144.5|2144.2|2144.5|2144.2|2143.8|2143.5|21
1612256880000|2021-02-02 09:08:00|2144.2|2143.9|2144.8|2144.5|2144.8|2144.5|2144.2|2143.9|9
1612256890000|2021-02-02 09:08:10|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|4
1612256900000|2021-02-02 09:08:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1612256910000|2021-02-02 09:08:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1612256930000|2021-02-02 09:08:50|||||||||1
1612256940000|2021-02-02 09:09:00|2143.5|2143.2|2144|2143.7|2144|2143.7|2143.5|2143.2|2
1612256950000|2021-02-02 09:09:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1612256960000|2021-02-02 09:09:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1612256980000|2021-02-02 09:09:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1612257010000|2021-02-02 09:10:10|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|14
1612257020000|2021-02-02 09:10:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|3
1612257040000|2021-02-02 09:10:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1612257050000|2021-02-02 09:10:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1612257060000|2021-02-02 09:11:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1612257070000|2021-02-02 09:11:10|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|3
1612257080000|2021-02-02 09:11:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1612257100000|2021-02-02 09:11:40|2142.8|2142.5|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|2
1612257120000|2021-02-02 09:12:00|2143|2142.7|2142.3|2142|2143|2142.7|2142.3|2142|2
1612257130000|2021-02-02 09:12:10|2143|2142.7|2142.6|2142.3|2143|2142.7|2142.6|2142.3|6
1612257140000|2021-02-02 09:12:20|2142.8|2142.5|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|6
1612257150000|2021-02-02 09:12:30|2143|2142.7|2143.3|2143|2143.3|2143|2143|2142.7|3
1612257160000|2021-02-02 09:12:40|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|6
1612257170000|2021-02-02 09:12:50|2143|2142.7|2143.6|2143.3|2143.6|2143.3|2143|2142.7|4
1612257180000|2021-02-02 09:13:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1612257190000|2021-02-02 09:13:10|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.3|2144|6
1612257200000|2021-02-02 09:13:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1612257210000|2021-02-02 09:13:30|2144.8|2144.5|2145.5|2145.2|2145.5|2145.2|2144.8|2144.5|14
1612257220000|2021-02-02 09:13:40|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|4
1612257230000|2021-02-02 09:13:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1612257240000|2021-02-02 09:14:00|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|3
1612257260000|2021-02-02 09:14:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1612257290000|2021-02-02 09:14:50|||||||||1
1612257300000|2021-02-02 09:15:00|2144.3|2144|2144|2143.7|2144.3|2144|2144|2143.7|5
1612257310000|2021-02-02 09:15:10|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|13
1612257320000|2021-02-02 09:15:20|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.3|2144|4
1612257330000|2021-02-02 09:15:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|5
1612257350000|2021-02-02 09:15:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1612257360000|2021-02-02 09:16:00|2143.7|2143.4|2143.3|2143|2143.7|2143.4|2143.3|2143|3
1612257370000|2021-02-02 09:16:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1612257380000|2021-02-02 09:16:20|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|2
1612257390000|2021-02-02 09:16:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1612257410000|2021-02-02 09:16:50|2143.6|2143.3|2142.8|2142.5|2143.8|2143.5|2142.8|2142.5|14
1612257420000|2021-02-02 09:17:00|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|5
1612257430000|2021-02-02 09:17:10|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|7
1612257450000|2021-02-02 09:17:30|2143.9|2143.6|2144.3|2144|2144.3|2144|2143.9|2143.6|10
1612257460000|2021-02-02 09:17:40|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1612257480000|2021-02-02 09:18:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|3
1612257490000|2021-02-02 09:18:10|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|4
1612257510000|2021-02-02 09:18:30|2143.7|2143.4|2142.9|2142.6|2143.7|2143.4|2142.9|2142.6|6
1612257520000|2021-02-02 09:18:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1612257530000|2021-02-02 09:18:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1612257540000|2021-02-02 09:19:00|2143.5|2143.2|2143|2142.7|2143.5|2143.2|2143|2142.7|4
1612257550000|2021-02-02 09:19:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1612257560000|2021-02-02 09:19:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|5
1612257570000|2021-02-02 09:19:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1612257590000|2021-02-02 09:19:50|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|5
1612257600000|2021-02-02 09:20:00|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|5
1612257610000|2021-02-02 09:20:10|2142.1|2141.8|2142.1|2141.8|2142.2|2141.9|2141.8|2141.5|7
1612257650000|2021-02-02 09:20:50|2141.7|2141.4|2141.3|2141|2141.7|2141.4|2141.3|2141|4
1612257660000|2021-02-02 09:21:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1612257670000|2021-02-02 09:21:10|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|11
1612257680000|2021-02-02 09:21:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1612257700000|2021-02-02 09:21:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1612257720000|2021-02-02 09:22:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1612257750000|2021-02-02 09:22:30|2143.1|2142.8|2144.1|2143.8|2144.1|2143.8|2143.1|2142.8|3
1612257760000|2021-02-02 09:22:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1612257770000|2021-02-02 09:22:50|2143.6|2143.3|2143.5|2143.2|2143.9|2143.6|2143.5|2143.2|3
1612257780000|2021-02-02 09:23:00|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|2
1612257790000|2021-02-02 09:23:10|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|2
1612257800000|2021-02-02 09:23:20|2143.6|2143.3|2143.2|2142.9|2143.6|2143.3|2143.2|2142.9|8
1612257830000|2021-02-02 09:23:50|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|4
1612257870000|2021-02-02 09:24:30|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|5
1612257880000|2021-02-02 09:24:40|2144.3|2144|2143.9|2143.6|2144.3|2144|2143.9|2143.6|8
1612257890000|2021-02-02 09:24:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1612257900000|2021-02-02 09:25:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1612257910000|2021-02-02 09:25:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1612257930000|2021-02-02 09:25:30|2143.3|2143|2144|2143.7|2144|2143.7|2143.3|2143|2
1612257950000|2021-02-02 09:25:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1612257960000|2021-02-02 09:26:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|4
1612257980000|2021-02-02 09:26:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1612257990000|2021-02-02 09:26:30|2143|2142.7|2143.6|2143.3|2143.6|2143.3|2143|2142.7|26
1612258000000|2021-02-02 09:26:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1612258010000|2021-02-02 09:26:50|2143.4|2143.1|2143.9|2143.6|2144|2143.7|2143.4|2143.1|15
1612258020000|2021-02-02 09:27:00|2144.2|2143.9|2144.1|2143.8|2144.3|2144|2144.1|2143.8|29
1612258030000|2021-02-02 09:27:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1612258040000|2021-02-02 09:27:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1612258050000|2021-02-02 09:27:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|6
1612258070000|2021-02-02 09:27:50|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|4
1612258080000|2021-02-02 09:28:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|5
1612258090000|2021-02-02 09:28:10|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|7
1612258110000|2021-02-02 09:28:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1612258130000|2021-02-02 09:28:50|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|3
1612258150000|2021-02-02 09:29:10|2143.7|2143.4|2144.3|2144|2144.3|2144|2143.7|2143.4|13
1612258160000|2021-02-02 09:29:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1612258180000|2021-02-02 09:29:40|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|5
1612258190000|2021-02-02 09:29:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1612258200000|2021-02-02 09:30:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1612258210000|2021-02-02 09:30:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|12
1612258220000|2021-02-02 09:30:20|2144.2|2143.9|2143.9|2143.6|2144.3|2144|2143.9|2143.6|15
1612258230000|2021-02-02 09:30:30|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.3|2143|3
1612258250000|2021-02-02 09:30:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1612258270000|2021-02-02 09:31:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1612258280000|2021-02-02 09:31:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1612258300000|2021-02-02 09:31:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1612258310000|2021-02-02 09:31:50|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|6
1612258330000|2021-02-02 09:32:10|2142.9|2142.6|2143.5|2143.2|2143.5|2143.2|2142.9|2142.6|3
1612258340000|2021-02-02 09:32:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|5
1612258350000|2021-02-02 09:32:30|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|2
1612258360000|2021-02-02 09:32:40|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144.1|2143.8|26
1612258370000|2021-02-02 09:32:50|2144|2143.7|2144.3|2144|2144.7|2144.4|2144|2143.7|9
1612258380000|2021-02-02 09:33:00|2144.2|2143.9|2143.7|2143.4|2144.2|2143.9|2143.6|2143.3|4
1612258390000|2021-02-02 09:33:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1612258410000|2021-02-02 09:33:30|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1612258420000|2021-02-02 09:33:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|10
1612258430000|2021-02-02 09:33:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|6
1612258450000|2021-02-02 09:34:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1612258470000|2021-02-02 09:34:30|2143.3|2143|2143|2142.7|2143.4|2143.1|2143|2142.7|3
1612258490000|2021-02-02 09:34:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1612258500000|2021-02-02 09:35:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1612258510000|2021-02-02 09:35:10|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.9|2142.6|5
1612258520000|2021-02-02 09:35:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1612258530000|2021-02-02 09:35:30|2142.4|2142.1|2143.1|2142.8|2143.1|2142.8|2142.4|2142.1|4
1612258540000|2021-02-02 09:35:40|2142.9|2142.6|2142.4|2142.1|2142.9|2142.6|2141.9|2141.6|19
1612258550000|2021-02-02 09:35:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|5
1612258560000|2021-02-02 09:36:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1612258590000|2021-02-02 09:36:30|2142.3|2142|2143|2142.7|2143|2142.7|2142.3|2142|2
1612258600000|2021-02-02 09:36:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1612258630000|2021-02-02 09:37:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1612258650000|2021-02-02 09:37:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|7
1612258670000|2021-02-02 09:37:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1612258680000|2021-02-02 09:38:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1612258710000|2021-02-02 09:38:30|2144.1|2143.8|2143.7|2143.4|2144.1|2143.8|2143.7|2143.4|2
1612258720000|2021-02-02 09:38:40|2144.3|2144|2143.9|2143.6|2144.5|2144.2|2143.9|2143.6|7
1612258730000|2021-02-02 09:38:50|||||||||1
1612258740000|2021-02-02 09:39:00|2143.5|2143.2|2144.2|2143.9|2144.2|2143.9|2143.5|2143.2|6
1612258750000|2021-02-02 09:39:10|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|4
1612258780000|2021-02-02 09:39:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|4
1612258810000|2021-02-02 09:40:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1612258830000|2021-02-02 09:40:30|2143.8|2143.5|2143.4|2143.1|2143.8|2143.5|2143.4|2143.1|2
1612258860000|2021-02-02 09:41:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1612258910000|2021-02-02 09:41:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144|2143.7|10
1612258920000|2021-02-02 09:42:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|4
1612258930000|2021-02-02 09:42:10|||||||||4
1612258940000|2021-02-02 09:42:20|2145.3|2145|2145.4|2145.1|2145.6|2145.3|2145.3|2145|42
1612258950000|2021-02-02 09:42:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|3
1612258960000|2021-02-02 09:42:40|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|3
1612258970000|2021-02-02 09:42:50|2143.9|2143.6|2144.5|2144.2|2144.5|2144.2|2143.9|2143.6|10
1612258990000|2021-02-02 09:43:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|5
1612259000000|2021-02-02 09:43:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1612259010000|2021-02-02 09:43:30|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|5
1612259030000|2021-02-02 09:43:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|11
1612259040000|2021-02-02 09:44:00|2144|2143.7|2144.3|2144|2144.3|2144|2144|2143.7|8
1612259050000|2021-02-02 09:44:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1612259060000|2021-02-02 09:44:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1612259070000|2021-02-02 09:44:30|2144.3|2144|2143.7|2143.4|2144.3|2144|2143.7|2143.4|9
1612259090000|2021-02-02 09:44:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|6
1612259130000|2021-02-02 09:45:30|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|13
1612259140000|2021-02-02 09:45:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|18
1612259150000|2021-02-02 09:45:50|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|3
1612259160000|2021-02-02 09:46:00|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144.1|2143.8|49
1612259170000|2021-02-02 09:46:10|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|3
1612259180000|2021-02-02 09:46:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1612259190000|2021-02-02 09:46:30|2143.9|2143.6|2144|2143.7|2144.3|2144|2143.9|2143.6|8
1612259210000|2021-02-02 09:46:50|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|5
1612259220000|2021-02-02 09:47:00|||||||||2
1612259230000|2021-02-02 09:47:10|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|9
1612259270000|2021-02-02 09:47:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1612259300000|2021-02-02 09:48:20|2142.5|2142.2|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|11
1612259310000|2021-02-02 09:48:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1612259330000|2021-02-02 09:48:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1612259360000|2021-02-02 09:49:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1612259370000|2021-02-02 09:49:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1612259390000|2021-02-02 09:49:50|2144|2143.7|2144.3|2144|2144.3|2144|2144|2143.7|3
1612259410000|2021-02-02 09:50:10|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|3
1612259440000|2021-02-02 09:50:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1612259470000|2021-02-02 09:51:10|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|6
1612259480000|2021-02-02 09:51:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1612259510000|2021-02-02 09:51:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1612259530000|2021-02-02 09:52:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|3
1612259540000|2021-02-02 09:52:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1612259560000|2021-02-02 09:52:40|2144.2|2143.9|2144.5|2144.2|2145|2144.7|2144.2|2143.9|20
1612259570000|2021-02-02 09:52:50|2144.9|2144.6|2145.2|2144.9|2145.2|2144.9|2144.9|2144.6|3
1612259580000|2021-02-02 09:53:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1612259590000|2021-02-02 09:53:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1612259600000|2021-02-02 09:53:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1612259620000|2021-02-02 09:53:40|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|3
1612259630000|2021-02-02 09:53:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1612259660000|2021-02-02 09:54:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1612259720000|2021-02-02 09:55:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1612259750000|2021-02-02 09:55:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1612259770000|2021-02-02 09:56:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1612259780000|2021-02-02 09:56:20|2144|2143.7|2145.1|2144.8|2145.2|2144.9|2144|2143.7|3
1612259790000|2021-02-02 09:56:30|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|2
1612259810000|2021-02-02 09:56:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1612259830000|2021-02-02 09:57:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1612259860000|2021-02-02 09:57:40|2144.7|2144.4|2144.1|2143.8|2144.7|2144.4|2144.1|2143.8|2
1612259890000|2021-02-02 09:58:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1612259910000|2021-02-02 09:58:30|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|8
1612259920000|2021-02-02 09:58:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1612259950000|2021-02-02 09:59:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1612259970000|2021-02-02 09:59:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1612259980000|2021-02-02 09:59:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|3
1612260010000|2021-02-02 10:00:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1612260070000|2021-02-02 10:01:10|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|3
1612260080000|2021-02-02 10:01:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1612260120000|2021-02-02 10:02:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612260130000|2021-02-02 10:02:10|2145.5|2145.2|2145.4|2145.1|2145.9|2145.6|2145.4|2145.1|12
1612260140000|2021-02-02 10:02:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1612260220000|2021-02-02 10:03:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1612260240000|2021-02-02 10:04:00|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|2
1612260260000|2021-02-02 10:04:20|2146|2145.7|2145.7|2145.4|2146.2|2145.9|2145.7|2145.4|10
1612260290000|2021-02-02 10:04:50|2146.1|2145.8|2145.6|2145.3|2146.1|2145.8|2145.6|2145.3|4
1612260320000|2021-02-02 10:05:20|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|4
1612260330000|2021-02-02 10:05:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1612260370000|2021-02-02 10:06:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612260390000|2021-02-02 10:06:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2
1612260400000|2021-02-02 10:06:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|10
1612260430000|2021-02-02 10:07:10|||||||||1
1612260450000|2021-02-02 10:07:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1612260460000|2021-02-02 10:07:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1612260470000|2021-02-02 10:07:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612260480000|2021-02-02 10:08:00|2145.5|2145.2|2146.1|2145.8|2146.1|2145.8|2145.5|2145.2|28
1612260490000|2021-02-02 10:08:10|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|4
1612260510000|2021-02-02 10:08:30|2146.1|2145.8|2146|2145.7|2146.5|2146.2|2146|2145.7|23
1612260530000|2021-02-02 10:08:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612260550000|2021-02-02 10:09:10|2146.7|2146.4|2146.2|2145.9|2146.7|2146.4|2146.2|2145.9|7
1612260560000|2021-02-02 10:09:20|||||||||2
1612260570000|2021-02-02 10:09:30|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|11
1612260580000|2021-02-02 10:09:40|2147.2|2146.9|2147.1|2146.8|2147.3|2147|2147.1|2146.8|15
1612260590000|2021-02-02 10:09:50|||||||||2
1612260600000|2021-02-02 10:10:00|2146.4|2146.1|2145.9|2145.6|2146.4|2146.1|2145.9|2145.6|7
1612260620000|2021-02-02 10:10:20|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.3|2147|61
1612260630000|2021-02-02 10:10:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|4
1612260660000|2021-02-02 10:11:00|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|3
1612260680000|2021-02-02 10:11:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612260710000|2021-02-02 10:11:50|2146.9|2146.6|2146.1|2145.8|2146.9|2146.6|2146.1|2145.8|6
1612260720000|2021-02-02 10:12:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1612260730000|2021-02-02 10:12:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612260760000|2021-02-02 10:12:40|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|10
1612260770000|2021-02-02 10:12:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612260800000|2021-02-02 10:13:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612260820000|2021-02-02 10:13:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612260880000|2021-02-02 10:14:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1612260900000|2021-02-02 10:15:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1612260910000|2021-02-02 10:15:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1612260930000|2021-02-02 10:15:30|2145.1|2144.8|2145.1|2144.8|2145.3|2145|2145.1|2144.8|8
1612260940000|2021-02-02 10:15:40|2144.3|2144|2144.7|2144.4|2144.7|2144.4|2144.1|2143.8|7
1612260950000|2021-02-02 10:15:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|4
1612260960000|2021-02-02 10:16:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1612260980000|2021-02-02 10:16:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1612260990000|2021-02-02 10:16:30|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|2
1612261020000|2021-02-02 10:17:00|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|3
1612261060000|2021-02-02 10:17:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1612261070000|2021-02-02 10:17:50|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|3
1612261080000|2021-02-02 10:18:00|2143.3|2143|2143.7|2143.4|2143.7|2143.4|2143.3|2143|6
1612261090000|2021-02-02 10:18:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1612261100000|2021-02-02 10:18:20|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|2
1612261110000|2021-02-02 10:18:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1612261120000|2021-02-02 10:18:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|3
1612261140000|2021-02-02 10:19:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1612261160000|2021-02-02 10:19:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1612261170000|2021-02-02 10:19:30|||||||||1
1612261190000|2021-02-02 10:19:50|||||||||1
1612261200000|2021-02-02 10:20:00|2144.3|2144|2143.7|2143.4|2144.3|2144|2143.7|2143.4|3
1612261240000|2021-02-02 10:20:40|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|2
1612261250000|2021-02-02 10:20:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|9
1612261260000|2021-02-02 10:21:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1612261270000|2021-02-02 10:21:10|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|3
1612261350000|2021-02-02 10:22:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1612261370000|2021-02-02 10:22:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1612261380000|2021-02-02 10:23:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1612261390000|2021-02-02 10:23:10|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|8
1612261410000|2021-02-02 10:23:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1612261430000|2021-02-02 10:23:50|||||||||1
1612261440000|2021-02-02 10:24:00|||||||||3
1612261450000|2021-02-02 10:24:10|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|2
1612261470000|2021-02-02 10:24:30|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|6
1612261480000|2021-02-02 10:24:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.1|2142.8|6
1612261490000|2021-02-02 10:24:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1612261510000|2021-02-02 10:25:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1612261520000|2021-02-02 10:25:20|2143|2142.7|2143.9|2143.6|2143.9|2143.6|2143|2142.7|4
1612261560000|2021-02-02 10:26:00|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|5
1612261600000|2021-02-02 10:26:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1612261610000|2021-02-02 10:26:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1612261620000|2021-02-02 10:27:00|2143.1|2142.8|2143.5|2143.2|2143.5|2143.2|2143.1|2142.8|6
1612261650000|2021-02-02 10:27:30|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.3|2142|3
1612261660000|2021-02-02 10:27:40|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|4
1612261680000|2021-02-02 10:28:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1612261710000|2021-02-02 10:28:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1612261720000|2021-02-02 10:28:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1612261740000|2021-02-02 10:29:00|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.3|2143|3
1612261750000|2021-02-02 10:29:10|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|2
1612261780000|2021-02-02 10:29:40|||||||||1
1612261800000|2021-02-02 10:30:00|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|2
1612261810000|2021-02-02 10:30:10|2142.3|2142|2142.8|2142.5|2142.8|2142.5|2142.3|2142|2
1612261840000|2021-02-02 10:30:40|2143.2|2142.9|2142.9|2142.6|2143.6|2143.3|2142.9|2142.6|5
1612261860000|2021-02-02 10:31:00|2143.7|2143.4|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|7
1612261870000|2021-02-02 10:31:10|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|2
1612261890000|2021-02-02 10:31:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1612261910000|2021-02-02 10:31:50|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|3
1612261930000|2021-02-02 10:32:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1612261940000|2021-02-02 10:32:20|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|3
1612261950000|2021-02-02 10:32:30|2143.6|2143.3|2143.7|2143.4|2143.9|2143.6|2143.6|2143.3|5
1612261960000|2021-02-02 10:32:40|||||||||1
1612261970000|2021-02-02 10:32:50|||||||||1
1612261980000|2021-02-02 10:33:00|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|13
1612261990000|2021-02-02 10:33:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|3
1612262000000|2021-02-02 10:33:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1612262030000|2021-02-02 10:33:50|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|4
1612262060000|2021-02-02 10:34:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1612262070000|2021-02-02 10:34:30|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|3
1612262090000|2021-02-02 10:34:50|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|2
1612262110000|2021-02-02 10:35:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1612262160000|2021-02-02 10:36:00|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|3
1612262180000|2021-02-02 10:36:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1612262200000|2021-02-02 10:36:40|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2145|2144.7|10
1612262210000|2021-02-02 10:36:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612262230000|2021-02-02 10:37:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612262250000|2021-02-02 10:37:30|||||||||1
1612262260000|2021-02-02 10:37:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|4
1612262270000|2021-02-02 10:37:50|2145.5|2145.2|2146.7|2146.4|2146.7|2146.4|2145.5|2145.2|22
1612262280000|2021-02-02 10:38:00|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|11
1612262290000|2021-02-02 10:38:10|2147.1|2146.8|2146.4|2146.1|2147.1|2146.8|2146.4|2146.1|32
1612262300000|2021-02-02 10:38:20|2146.3|2146|2146.7|2146.4|2146.7|2146.4|2146.3|2146|3
1612262310000|2021-02-02 10:38:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1612262330000|2021-02-02 10:38:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1612262340000|2021-02-02 10:39:00|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2147|2146.7|27
1612262350000|2021-02-02 10:39:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|31
1612262360000|2021-02-02 10:39:20|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|3
1612262380000|2021-02-02 10:39:40|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|4
1612262390000|2021-02-02 10:39:50|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|7
1612262410000|2021-02-02 10:40:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|3
1612262430000|2021-02-02 10:40:30|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|5
1612262440000|2021-02-02 10:40:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|3
1612262450000|2021-02-02 10:40:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1612262460000|2021-02-02 10:41:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|16
1612262480000|2021-02-02 10:41:20|2147.3|2147|2147.2|2146.9|2147.3|2147|2146.9|2146.6|7
1612262510000|2021-02-02 10:41:50|||||||||1
1612262520000|2021-02-02 10:42:00|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|3
1612262530000|2021-02-02 10:42:10|2146.9|2146.6|2146.3|2146|2146.9|2146.6|2146.3|2146|5
1612262560000|2021-02-02 10:42:40|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612262650000|2021-02-02 10:44:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1612262670000|2021-02-02 10:44:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1612262690000|2021-02-02 10:44:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1612262700000|2021-02-02 10:45:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1612262730000|2021-02-02 10:45:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612262740000|2021-02-02 10:45:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612262760000|2021-02-02 10:46:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|3
1612262780000|2021-02-02 10:46:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1612262830000|2021-02-02 10:47:10|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|4
1612262860000|2021-02-02 10:47:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612262880000|2021-02-02 10:48:00|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|3
1612262890000|2021-02-02 10:48:10|2146.6|2146.3|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|7
1612262900000|2021-02-02 10:48:20|||||||||1
1612262910000|2021-02-02 10:48:30|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|2
1612262970000|2021-02-02 10:49:30|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612262980000|2021-02-02 10:49:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1612262990000|2021-02-02 10:49:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1612263010000|2021-02-02 10:50:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|4
1612263050000|2021-02-02 10:50:50|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|3
1612263060000|2021-02-02 10:51:00|2148.4|2148.1|2148.4|2148.1|2149|2148.7|2148.4|2148.1|21
1612263070000|2021-02-02 10:51:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1612263080000|2021-02-02 10:51:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1612263090000|2021-02-02 10:51:30|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1612263100000|2021-02-02 10:51:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|4
1612263120000|2021-02-02 10:52:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612263130000|2021-02-02 10:52:10|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|2
1612263190000|2021-02-02 10:53:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612263200000|2021-02-02 10:53:20|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|4
1612263230000|2021-02-02 10:53:50|2146.7|2146.4|2146.3|2146|2146.7|2146.4|2146.3|2146|3
1612263340000|2021-02-02 10:55:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1612263360000|2021-02-02 10:56:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1612263390000|2021-02-02 10:56:30|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|2
1612263400000|2021-02-02 10:56:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|8
1612263410000|2021-02-02 10:56:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1612263440000|2021-02-02 10:57:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1612263470000|2021-02-02 10:57:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|4
1612263500000|2021-02-02 10:58:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1612263550000|2021-02-02 10:59:10|2147.3|2147|2147.7|2147.4|2147.7|2147.4|2147.3|2147|9
1612263560000|2021-02-02 10:59:20|2147.6|2147.3|2147.2|2146.9|2147.8|2147.5|2147.2|2146.9|8
1612263570000|2021-02-02 10:59:30|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|10
1612263590000|2021-02-02 10:59:50|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|2
1612263600000|2021-02-02 11:00:00|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.8|2146.5|5
1612263620000|2021-02-02 11:00:20|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|9
1612263630000|2021-02-02 11:00:30|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|2
1612263640000|2021-02-02 11:00:40|2147.1|2146.8|2147.5|2147.2|2147.5|2147.2|2147.1|2146.8|10
1612263650000|2021-02-02 11:00:50|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.4|2147.1|15
1612263660000|2021-02-02 11:01:00|2147.7|2147.4|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|4
1612263680000|2021-02-02 11:01:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1612263690000|2021-02-02 11:01:30|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|7
1612263700000|2021-02-02 11:01:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1612263710000|2021-02-02 11:01:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1612263730000|2021-02-02 11:02:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1612263740000|2021-02-02 11:02:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1612263750000|2021-02-02 11:02:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1612263760000|2021-02-02 11:02:40|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|2
1612263770000|2021-02-02 11:02:50|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|2
1612263780000|2021-02-02 11:03:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1612263810000|2021-02-02 11:03:30|2148.2|2147.9|2148|2147.7|2148.3|2148|2148|2147.7|3
1612263820000|2021-02-02 11:03:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1612263830000|2021-02-02 11:03:50|2148.1|2147.8|2148.3|2148|2148.5|2148.2|2148|2147.7|14
1612263840000|2021-02-02 11:04:00|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.3|2148|17
1612263850000|2021-02-02 11:04:10|2148.8|2148.5|2148.5|2148.2|2148.9|2148.6|2148.5|2148.2|9
1612263860000|2021-02-02 11:04:20|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|10
1612263870000|2021-02-02 11:04:30|||||||||3
1612263880000|2021-02-02 11:04:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1612263900000|2021-02-02 11:05:00|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|9
1612263910000|2021-02-02 11:05:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1612263920000|2021-02-02 11:05:20|2148.4|2148.1|2148.1|2147.8|2148.6|2148.3|2148.1|2147.8|6
1612263930000|2021-02-02 11:05:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1612263940000|2021-02-02 11:05:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1612263960000|2021-02-02 11:06:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1612263980000|2021-02-02 11:06:20|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|3
1612263990000|2021-02-02 11:06:30|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|3
1612264000000|2021-02-02 11:06:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|29
1612264010000|2021-02-02 11:06:50|2149.1|2148.8|2149.3|2149|2149.3|2149|2149|2148.7|20
1612264020000|2021-02-02 11:07:00|2149.1|2148.8|2149.1|2148.8|2149.3|2149|2149.1|2148.8|37
1612264030000|2021-02-02 11:07:10|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1612264040000|2021-02-02 11:07:20|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|8
1612264050000|2021-02-02 11:07:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612264060000|2021-02-02 11:07:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1612264070000|2021-02-02 11:07:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|7
1612264080000|2021-02-02 11:08:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.3|2148|16
1612264090000|2021-02-02 11:08:10|2148.6|2148.3|2148.9|2148.6|2149.2|2148.9|2148.6|2148.3|11
1612264100000|2021-02-02 11:08:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612264110000|2021-02-02 11:08:30|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|2
1612264120000|2021-02-02 11:08:40|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|6
1612264130000|2021-02-02 11:08:50|||||||||2
1612264160000|2021-02-02 11:09:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1612264200000|2021-02-02 11:10:00|2148.8|2148.5|2148.7|2148.4|2149|2148.7|2148.7|2148.4|12
1612264210000|2021-02-02 11:10:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1612264230000|2021-02-02 11:10:30|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|7
1612264240000|2021-02-02 11:10:40|||||||||2
1612264250000|2021-02-02 11:10:50|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|9
1612264260000|2021-02-02 11:11:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612264280000|2021-02-02 11:11:20|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.3|2148|24
1612264290000|2021-02-02 11:11:30|2148.6|2148.3|2148.6|2148.3|2149.2|2148.9|2148.6|2148.3|67
1612264300000|2021-02-02 11:11:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|9
1612264310000|2021-02-02 11:11:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1612264320000|2021-02-02 11:12:00|2148.5|2148.2|2148.8|2148.5|2148.8|2148.5|2148.3|2148|9
1612264340000|2021-02-02 11:12:20|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|4
1612264350000|2021-02-02 11:12:30|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|2
1612264360000|2021-02-02 11:12:40|2148.2|2147.9|2149|2148.7|2149|2148.7|2148.2|2147.9|32
1612264370000|2021-02-02 11:12:50|2148.4|2148.1|2149|2148.7|2149|2148.7|2148.4|2148.1|17
1612264380000|2021-02-02 11:13:00|2149.1|2148.8|2148.7|2148.4|2149.1|2148.8|2148.7|2148.4|4
1612264410000|2021-02-02 11:13:30|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1612264440000|2021-02-02 11:14:00|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|4
1612264460000|2021-02-02 11:14:20|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|7
1612264470000|2021-02-02 11:14:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1612264480000|2021-02-02 11:14:40|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|6
1612264500000|2021-02-02 11:15:00|2148.2|2147.9|2147.6|2147.3|2148.2|2147.9|2147.6|2147.3|13
1612264510000|2021-02-02 11:15:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1612264570000|2021-02-02 11:16:10|||||||||10
1612264580000|2021-02-02 11:16:20|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|3
1612264610000|2021-02-02 11:16:50|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.3|2148|11
1612264620000|2021-02-02 11:17:00|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|12
1612264640000|2021-02-02 11:17:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1612264670000|2021-02-02 11:17:50|2148.5|2148.2|2148.9|2148.6|2148.9|2148.6|2148.5|2148.2|3
1612264680000|2021-02-02 11:18:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1612264700000|2021-02-02 11:18:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1612264720000|2021-02-02 11:18:40|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|4
1612264740000|2021-02-02 11:19:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1612264750000|2021-02-02 11:19:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|15
1612264760000|2021-02-02 11:19:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|10
1612264770000|2021-02-02 11:19:30|2149.3|2149|2150.8|2150.5|2150.8|2150.5|2149.3|2149|123
1612264780000|2021-02-02 11:19:40|2150.5|2150.2|2150.3|2150|2150.8|2150.5|2150.3|2150|77
1612264790000|2021-02-02 11:19:50|2150.4|2150.1|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|12
1612264800000|2021-02-02 11:20:00|2150.4|2150.1|2150|2149.7|2150.6|2150.3|2150|2149.7|26
1612264810000|2021-02-02 11:20:10|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|3
1612264820000|2021-02-02 11:20:20|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1612264830000|2021-02-02 11:20:30|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1612264840000|2021-02-02 11:20:40|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|4
1612264850000|2021-02-02 11:20:50|2149.5|2149.2|2149.4|2149.1|2149.7|2149.4|2149.4|2149.1|12
1612264860000|2021-02-02 11:21:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.3|2149|18
1612264880000|2021-02-02 11:21:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|4
1612264890000|2021-02-02 11:21:30|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|5
1612264900000|2021-02-02 11:21:40|2148.6|2148.3|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|6
1612264930000|2021-02-02 11:22:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1612264940000|2021-02-02 11:22:20|2148.7|2148.4|2148.1|2147.8|2148.7|2148.4|2148.1|2147.8|6
1612264950000|2021-02-02 11:22:30|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1612264960000|2021-02-02 11:22:40|2147.9|2147.6|2146.9|2146.6|2147.9|2147.6|2146.9|2146.6|14
1612264970000|2021-02-02 11:22:50|2147.4|2147.1|2147|2146.7|2147.4|2147.1|2147|2146.7|4
1612264980000|2021-02-02 11:23:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|6
1612265000000|2021-02-02 11:23:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1612265010000|2021-02-02 11:23:30|||||||||2
1612265040000|2021-02-02 11:24:00|2147.2|2146.9|2146.7|2146.4|2147.2|2146.9|2146.3|2146|34
1612265050000|2021-02-02 11:24:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1612265060000|2021-02-02 11:24:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612265070000|2021-02-02 11:24:30|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|2
1612265080000|2021-02-02 11:24:40|2146.6|2146.3|2146.3|2146|2146.7|2146.4|2146.3|2146|31
1612265090000|2021-02-02 11:24:50|2145.8|2145.5|2146|2145.7|2146.1|2145.8|2145.7|2145.4|7
1612265100000|2021-02-02 11:25:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612265130000|2021-02-02 11:25:30|||||||||1
1612265140000|2021-02-02 11:25:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2
1612265150000|2021-02-02 11:25:50|||||||||1
1612265170000|2021-02-02 11:26:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|7
1612265180000|2021-02-02 11:26:20|2146.8|2146.5|2147|2146.7|2147.1|2146.8|2146.8|2146.5|11
1612265190000|2021-02-02 11:26:30|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|4
1612265210000|2021-02-02 11:26:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1612265220000|2021-02-02 11:27:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|4
1612265230000|2021-02-02 11:27:10|||||||||2
1612265240000|2021-02-02 11:27:20|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|2
1612265280000|2021-02-02 11:28:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612265290000|2021-02-02 11:28:10|||||||||1
1612265300000|2021-02-02 11:28:20|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|2
1612265310000|2021-02-02 11:28:30|2146.4|2146.1|2146.7|2146.4|2147|2146.7|2146.4|2146.1|49
1612265320000|2021-02-02 11:28:40|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|18
1612265330000|2021-02-02 11:28:50|2147|2146.7|2147|2146.7|2147|2146.7|2146.7|2146.4|16
1612265340000|2021-02-02 11:29:00|2146.7|2146.4|2146.7|2146.4|2147|2146.7|2146.7|2146.4|37
1612265360000|2021-02-02 11:29:20|2147|2146.7|2147.4|2147.1|2147.4|2147.1|2147|2146.7|80
1612265370000|2021-02-02 11:29:30|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.7|2146.4|20
1612265380000|2021-02-02 11:29:40|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|28
1612265390000|2021-02-02 11:29:50|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.7|2146.4|15
1612265400000|2021-02-02 11:30:00|||||||||4
1612265410000|2021-02-02 11:30:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1612265430000|2021-02-02 11:30:30|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|3
1612265450000|2021-02-02 11:30:50|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|3
1612265460000|2021-02-02 11:31:00|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|6
1612265480000|2021-02-02 11:31:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1612265490000|2021-02-02 11:31:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|5
1612265510000|2021-02-02 11:31:50|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|2
1612265580000|2021-02-02 11:33:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1612265590000|2021-02-02 11:33:10|2145.2|2144.9|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|8
1612265610000|2021-02-02 11:33:30|||||||||12
1612265630000|2021-02-02 11:33:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1612265660000|2021-02-02 11:34:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612265700000|2021-02-02 11:35:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612265730000|2021-02-02 11:35:30|2145.8|2145.5|2145.3|2145|2145.8|2145.5|2145.3|2145|3
1612265740000|2021-02-02 11:35:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|3
1612265760000|2021-02-02 11:36:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1612265790000|2021-02-02 11:36:30|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.7|2144.4|7
1612265810000|2021-02-02 11:36:50|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|2
1612265820000|2021-02-02 11:37:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1612265840000|2021-02-02 11:37:20|2144.4|2144.1|2145|2144.7|2145|2144.7|2144.4|2144.1|9
1612265860000|2021-02-02 11:37:40|2144|2143.7|2144.8|2144.5|2144.8|2144.5|2144|2143.7|11
1612265870000|2021-02-02 11:37:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1612265880000|2021-02-02 11:38:00|2145.3|2145|2144.6|2144.3|2145.3|2145|2144.5|2144.2|8
1612265890000|2021-02-02 11:38:10|2144.4|2144.1|2143.8|2143.5|2144.4|2144.1|2143.8|2143.5|11
1612265900000|2021-02-02 11:38:20|2144.1|2143.8|2143.3|2143|2144.1|2143.8|2143.3|2143|7
1612265910000|2021-02-02 11:38:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|5
1612265920000|2021-02-02 11:38:40|2143.7|2143.4|2143.3|2143|2143.7|2143.4|2143.3|2143|4
1612265930000|2021-02-02 11:38:50|2142.8|2142.5|2143.3|2143|2143.3|2143|2142.7|2142.4|18
1612265940000|2021-02-02 11:39:00|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.3|2143|8
1612265950000|2021-02-02 11:39:10|||||||||2
1612265960000|2021-02-02 11:39:20|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|7
1612265970000|2021-02-02 11:39:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|10
1612265980000|2021-02-02 11:39:40|2143.5|2143.2|2143.3|2143|2143.6|2143.3|2143.3|2143|5
1612265990000|2021-02-02 11:39:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1612266000000|2021-02-02 11:40:00|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|7
1612266010000|2021-02-02 11:40:10|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|10
1612266020000|2021-02-02 11:40:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1612266030000|2021-02-02 11:40:30|2143.7|2143.4|2143.3|2143|2143.7|2143.4|2143.3|2143|20
1612266040000|2021-02-02 11:40:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|6
1612266050000|2021-02-02 11:40:50|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143.3|2143|16
1612266060000|2021-02-02 11:41:00|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|2
1612266080000|2021-02-02 11:41:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1612266120000|2021-02-02 11:42:00|2142.6|2142.3|2142.2|2141.9|2142.7|2142.4|2142|2141.7|58
1612266130000|2021-02-02 11:42:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1612266140000|2021-02-02 11:42:20|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|5
1612266160000|2021-02-02 11:42:40|2142.3|2142|2142.3|2142|2142.3|2142|2141.8|2141.5|10
1612266190000|2021-02-02 11:43:10|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1612266200000|2021-02-02 11:43:20|2142.4|2142.1|2142.1|2141.8|2142.4|2142.1|2142.1|2141.8|41
1612266230000|2021-02-02 11:43:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1612266240000|2021-02-02 11:44:00|||||||||1
1612266250000|2021-02-02 11:44:10|2143.4|2143.1|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|6
1612266260000|2021-02-02 11:44:20|2143.3|2143|2143.4|2143.1|2143.8|2143.5|2143.3|2143|7
1612266280000|2021-02-02 11:44:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1612266290000|2021-02-02 11:44:50|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143.3|2143|6
1612266300000|2021-02-02 11:45:00|2143.6|2143.3|2143.1|2142.8|2143.6|2143.3|2143.1|2142.8|8
1612266310000|2021-02-02 11:45:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1612266320000|2021-02-02 11:45:20|||||||||1
1612266330000|2021-02-02 11:45:30|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|5
1612266390000|2021-02-02 11:46:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1612266400000|2021-02-02 11:46:40|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.3|2142|3
1612266420000|2021-02-02 11:47:00|2143.1|2142.8|2143.6|2143.3|2143.6|2143.3|2143.1|2142.8|21
1612266430000|2021-02-02 11:47:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|4
1612266460000|2021-02-02 11:47:40|2143|2142.7|2143.3|2143|2143.3|2143|2143|2142.7|2
1612266480000|2021-02-02 11:48:00|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|2
1612266500000|2021-02-02 11:48:20|||||||||1
1612266510000|2021-02-02 11:48:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1612266520000|2021-02-02 11:48:40|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|12
1612266550000|2021-02-02 11:49:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1612266560000|2021-02-02 11:49:20|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|4
1612266570000|2021-02-02 11:49:30|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.3|2144|32
1612266580000|2021-02-02 11:49:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|4
1612266600000|2021-02-02 11:50:00|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|8
1612266620000|2021-02-02 11:50:20|||||||||1
1612266640000|2021-02-02 11:50:40|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|7
1612266670000|2021-02-02 11:51:10|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|6
1612266680000|2021-02-02 11:51:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1612266690000|2021-02-02 11:51:30|||||||||1
1612266700000|2021-02-02 11:51:40|2144.2|2143.9|2143.5|2143.2|2144.2|2143.9|2143.5|2143.2|2
1612266720000|2021-02-02 11:52:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|3
1612266730000|2021-02-02 11:52:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1612266740000|2021-02-02 11:52:20|||||||||2
1612266780000|2021-02-02 11:53:00|2144.7|2144.4|2144.2|2143.9|2144.7|2144.4|2144.2|2143.9|4
1612266800000|2021-02-02 11:53:20|2144.3|2144|2144.8|2144.5|2144.8|2144.5|2144.3|2144|3
1612266830000|2021-02-02 11:53:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|4
1612266840000|2021-02-02 11:54:00|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|27
1612266850000|2021-02-02 11:54:10|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|8
1612266860000|2021-02-02 11:54:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1612266870000|2021-02-02 11:54:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|8
1612266880000|2021-02-02 11:54:40|2145.6|2145.3|2145.3|2145|2145.7|2145.4|2145.3|2145|3
1612266890000|2021-02-02 11:54:50|||||||||9
1612266910000|2021-02-02 11:55:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|2
1612266930000|2021-02-02 11:55:30|||||||||1
1612266950000|2021-02-02 11:55:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|3
1612266960000|2021-02-02 11:56:00|2145.5|2145.2|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|7
1612266970000|2021-02-02 11:56:10|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|2
1612266980000|2021-02-02 11:56:20|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|2
1612266990000|2021-02-02 11:56:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1612267000000|2021-02-02 11:56:40|||||||||1
1612267010000|2021-02-02 11:56:50|2145|2144.7|2144.5|2144.2|2145|2144.7|2144.5|2144.2|13
1612267020000|2021-02-02 11:57:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1612267030000|2021-02-02 11:57:10|||||||||1
1612267050000|2021-02-02 11:57:30|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|6
1612267070000|2021-02-02 11:57:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1612267080000|2021-02-02 11:58:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.3|2144|4
1612267110000|2021-02-02 11:58:30|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|7
1612267120000|2021-02-02 11:58:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1612267140000|2021-02-02 11:59:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|6
1612267150000|2021-02-02 11:59:10|||||||||3
1612267170000|2021-02-02 11:59:30|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|8
1612267180000|2021-02-02 11:59:40|2143.6|2143.3|2142.7|2142.4|2143.6|2143.3|2142.7|2142.4|28
1612267190000|2021-02-02 11:59:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1612267200000|2021-02-02 12:00:00|2142.4|2142.1|2141.6|2141.3|2142.9|2142.6|2141.6|2141.3|17
1612267210000|2021-02-02 12:00:10|2142|2141.7|2142|2141.7|2142.4|2142.1|2142|2141.7|6
1612267220000|2021-02-02 12:00:20|2142.1|2141.8|2142.4|2142.1|2142.6|2142.3|2142.1|2141.8|5
1612267230000|2021-02-02 12:00:30|2142.3|2142|2142|2141.7|2142.3|2142|2141.6|2141.3|7
1612267240000|2021-02-02 12:00:40|2142.2|2141.9|2141.9|2141.6|2142.3|2142|2141.9|2141.6|15
1612267260000|2021-02-02 12:01:00|2142|2141.7|2142.3|2142|2142.3|2142|2142|2141.7|4
1612267270000|2021-02-02 12:01:10|2141.7|2141.4|2142.1|2141.8|2142.3|2142|2141.7|2141.4|11
1612267290000|2021-02-02 12:01:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|3
1612267300000|2021-02-02 12:01:40|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|7
1612267310000|2021-02-02 12:01:50|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|2
1612267320000|2021-02-02 12:02:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1612267340000|2021-02-02 12:02:20|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|2
1612267350000|2021-02-02 12:02:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|11
1612267360000|2021-02-02 12:02:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1612267380000|2021-02-02 12:03:00|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2143|2142.7|4
1612267410000|2021-02-02 12:03:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1612267430000|2021-02-02 12:03:50|2143.3|2143|2143.2|2142.9|2143.9|2143.6|2143.1|2142.8|10
1612267440000|2021-02-02 12:04:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1612267450000|2021-02-02 12:04:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|5
1612267460000|2021-02-02 12:04:20|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|5
1612267470000|2021-02-02 12:04:30|||||||||2
1612267480000|2021-02-02 12:04:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1612267500000|2021-02-02 12:05:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1612267510000|2021-02-02 12:05:10|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|4
1612267530000|2021-02-02 12:05:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1612267540000|2021-02-02 12:05:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1612267560000|2021-02-02 12:06:00|||||||||1
1612267570000|2021-02-02 12:06:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1612267590000|2021-02-02 12:06:30|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|2
1612267610000|2021-02-02 12:06:50|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|2
1612267620000|2021-02-02 12:07:00|2143.8|2143.5|2143.9|2143.6|2144.2|2143.9|2143.8|2143.5|3
1612267630000|2021-02-02 12:07:10|||||||||1
1612267640000|2021-02-02 12:07:20|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|3
1612267670000|2021-02-02 12:07:50|2143.6|2143.3|2144.1|2143.8|2144.1|2143.8|2143.6|2143.3|2
1612267700000|2021-02-02 12:08:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2
1612267720000|2021-02-02 12:08:40|||||||||1
1612267730000|2021-02-02 12:08:50|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|3
1612267740000|2021-02-02 12:09:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1612267760000|2021-02-02 12:09:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1612267770000|2021-02-02 12:09:30|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|2
1612267810000|2021-02-02 12:10:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1612267860000|2021-02-02 12:11:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1612267870000|2021-02-02 12:11:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1612267880000|2021-02-02 12:11:20|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|4
1612267890000|2021-02-02 12:11:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1612267900000|2021-02-02 12:11:40|2144.4|2144.1|2143.9|2143.6|2144.4|2144.1|2143.9|2143.6|2
1612267910000|2021-02-02 12:11:50|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|5
1612267920000|2021-02-02 12:12:00|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.8|2143.5|3
1612267950000|2021-02-02 12:12:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1612267970000|2021-02-02 12:12:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1612267980000|2021-02-02 12:13:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1612268000000|2021-02-02 12:13:20|2143.8|2143.5|2143.3|2143|2143.8|2143.5|2143.3|2143|2
1612268020000|2021-02-02 12:13:40|2143.8|2143.5|2144.6|2144.3|2144.6|2144.3|2143.8|2143.5|15
1612268030000|2021-02-02 12:13:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|3
1612268040000|2021-02-02 12:14:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1612268050000|2021-02-02 12:14:10|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|2
1612268070000|2021-02-02 12:14:30|2143.6|2143.3|2144|2143.7|2144|2143.7|2143.6|2143.3|4
1612268090000|2021-02-02 12:14:50|||||||||1
1612268100000|2021-02-02 12:15:00|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1612268110000|2021-02-02 12:15:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1612268130000|2021-02-02 12:15:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1612268140000|2021-02-02 12:15:40|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|6
1612268150000|2021-02-02 12:15:50|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.7|2143.4|3
1612268160000|2021-02-02 12:16:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1612268170000|2021-02-02 12:16:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|3
1612268180000|2021-02-02 12:16:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1612268200000|2021-02-02 12:16:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1612268210000|2021-02-02 12:16:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1612268220000|2021-02-02 12:17:00|||||||||1
1612268250000|2021-02-02 12:17:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1612268310000|2021-02-02 12:18:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1612268320000|2021-02-02 12:18:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|3
1612268330000|2021-02-02 12:18:50|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|3
1612268340000|2021-02-02 12:19:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2
1612268360000|2021-02-02 12:19:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1612268370000|2021-02-02 12:19:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|5
1612268400000|2021-02-02 12:20:00|2143.9|2143.6|2143.4|2143.1|2143.9|2143.6|2143.4|2143.1|9
1612268410000|2021-02-02 12:20:10|2143.3|2143|2143.8|2143.5|2143.8|2143.5|2143.3|2143|15
1612268420000|2021-02-02 12:20:20|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|3
1612268430000|2021-02-02 12:20:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1612268470000|2021-02-02 12:21:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1612268480000|2021-02-02 12:21:20|2143.6|2143.3|2143.6|2143.3|2144.4|2144.1|2143.6|2143.3|5
1612268490000|2021-02-02 12:21:30|||||||||1
1612268510000|2021-02-02 12:21:50|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|3
1612268520000|2021-02-02 12:22:00|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|2
1612268530000|2021-02-02 12:22:10|2144|2143.7|2144.7|2144.4|2144.7|2144.4|2144|2143.7|5
1612268540000|2021-02-02 12:22:20|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|5
1612268550000|2021-02-02 12:22:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612268560000|2021-02-02 12:22:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1612268570000|2021-02-02 12:22:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612268580000|2021-02-02 12:23:00|2146.1|2145.8|2145.6|2145.3|2146.1|2145.8|2145.6|2145.3|5
1612268590000|2021-02-02 12:23:10|||||||||1
1612268600000|2021-02-02 12:23:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1612268610000|2021-02-02 12:23:30|2145.7|2145.4|2145.8|2145.5|2146.2|2145.9|2145.7|2145.4|10
1612268630000|2021-02-02 12:23:50|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|4
1612268640000|2021-02-02 12:24:00|||||||||1
1612268650000|2021-02-02 12:24:10|2146|2145.7|2145.8|2145.5|2146.2|2145.9|2145.8|2145.5|5
1612268690000|2021-02-02 12:24:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1612268700000|2021-02-02 12:25:00|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|8
1612268710000|2021-02-02 12:25:10|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|2
1612268730000|2021-02-02 12:25:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1612268740000|2021-02-02 12:25:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1612268760000|2021-02-02 12:26:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1612268770000|2021-02-02 12:26:10|2145.3|2145|2144.8|2144.5|2145.3|2145|2144.8|2144.5|2
1612268800000|2021-02-02 12:26:40|||||||||2
1612268820000|2021-02-02 12:27:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|4
1612268870000|2021-02-02 12:27:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612268910000|2021-02-02 12:28:30|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|4
1612268940000|2021-02-02 12:29:00|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|7
1612269000000|2021-02-02 12:30:00|2144.7|2144.4|2143.8|2143.5|2144.7|2144.4|2143.8|2143.5|4
1612269010000|2021-02-02 12:30:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1612269020000|2021-02-02 12:30:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|3
1612269040000|2021-02-02 12:30:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|4
1612269060000|2021-02-02 12:31:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1612269080000|2021-02-02 12:31:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|3
1612269090000|2021-02-02 12:31:30|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|2
1612269130000|2021-02-02 12:32:10|2145.4|2145.1|2144.8|2144.5|2145.4|2145.1|2144.8|2144.5|4
1612269180000|2021-02-02 12:33:00|2145.2|2144.9|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|3
1612269190000|2021-02-02 12:33:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|4
1612269200000|2021-02-02 12:33:20|2145.8|2145.5|2146|2145.7|2146|2145.7|2145.8|2145.5|3
1612269210000|2021-02-02 12:33:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612269230000|2021-02-02 12:33:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612269250000|2021-02-02 12:34:10|2146.2|2145.9|2146.5|2146.2|2146.5|2146.2|2146.2|2145.9|2
1612269260000|2021-02-02 12:34:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612269270000|2021-02-02 12:34:30|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|8
1612269280000|2021-02-02 12:34:40|2147.1|2146.8|2146.6|2146.3|2147.1|2146.8|2146.6|2146.3|7
1612269300000|2021-02-02 12:35:00|2146.8|2146.5|2147.6|2147.3|2147.6|2147.3|2146.8|2146.5|40
1612269310000|2021-02-02 12:35:10|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|4
1612269320000|2021-02-02 12:35:20|2147.5|2147.2|2147|2146.7|2147.5|2147.2|2147|2146.7|7
1612269330000|2021-02-02 12:35:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1612269340000|2021-02-02 12:35:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|5
1612269350000|2021-02-02 12:35:50|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|6
1612269360000|2021-02-02 12:36:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|5
1612269370000|2021-02-02 12:36:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1612269400000|2021-02-02 12:36:40|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.2|2145.9|7
1612269410000|2021-02-02 12:36:50|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|14
1612269420000|2021-02-02 12:37:00|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|16
1612269430000|2021-02-02 12:37:10|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.3|2146|6
1612269450000|2021-02-02 12:37:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612269460000|2021-02-02 12:37:40|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|3
1612269480000|2021-02-02 12:38:00|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|3
1612269490000|2021-02-02 12:38:10|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2145.7|2145.4|7
1612269500000|2021-02-02 12:38:20|||||||||1
1612269510000|2021-02-02 12:38:30|||||||||1
1612269520000|2021-02-02 12:38:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612269540000|2021-02-02 12:39:00|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|5
1612269550000|2021-02-02 12:39:10|2146.4|2146.1|2146|2145.7|2146.4|2146.1|2146|2145.7|3
1612269560000|2021-02-02 12:39:20|2146.2|2145.9|2145.9|2145.6|2146.2|2145.9|2145.9|2145.6|4
1612269570000|2021-02-02 12:39:30|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|3
1612269580000|2021-02-02 12:39:40|2146.7|2146.4|2146|2145.7|2146.7|2146.4|2146|2145.7|4
1612269590000|2021-02-02 12:39:50|2145.4|2145.1|2145.4|2145.1|2145.9|2145.6|2145.4|2145.1|8
1612269600000|2021-02-02 12:40:00|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.8|2145.5|8
1612269610000|2021-02-02 12:40:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2
1612269620000|2021-02-02 12:40:20|2145.7|2145.4|2146.1|2145.8|2146.1|2145.8|2145.7|2145.4|4
1612269630000|2021-02-02 12:40:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1612269640000|2021-02-02 12:40:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1612269660000|2021-02-02 12:41:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1612269670000|2021-02-02 12:41:10|2145.3|2145|2145.5|2145.2|2145.7|2145.4|2145.3|2145|30
1612269680000|2021-02-02 12:41:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|3
1612269690000|2021-02-02 12:41:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|4
1612269700000|2021-02-02 12:41:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|4
1612269720000|2021-02-02 12:42:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1612269730000|2021-02-02 12:42:10|2145.4|2145.1|2144.5|2144.2|2145.4|2145.1|2144.5|2144.2|4
1612269740000|2021-02-02 12:42:20|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|16
1612269750000|2021-02-02 12:42:30|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|9
1612269760000|2021-02-02 12:42:40|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|7
1612269770000|2021-02-02 12:42:50|2144.8|2144.5|2144.4|2144.1|2144.8|2144.5|2144.4|2144.1|4
1612269780000|2021-02-02 12:43:00|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144|2143.7|5
1612269790000|2021-02-02 12:43:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|4
1612269810000|2021-02-02 12:43:30|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|3
1612269820000|2021-02-02 12:43:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1612269830000|2021-02-02 12:43:50|2144.3|2144|2144.1|2143.8|2144.4|2144.1|2143.9|2143.6|16
1612269840000|2021-02-02 12:44:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|4
1612269850000|2021-02-02 12:44:10|2143.8|2143.5|2144.5|2144.2|2144.5|2144.2|2143.4|2143.1|15
1612269860000|2021-02-02 12:44:20|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2144|2143.7|2
1612269870000|2021-02-02 12:44:30|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1612269880000|2021-02-02 12:44:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1612269910000|2021-02-02 12:45:10|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2144|2143.7|2
1612269920000|2021-02-02 12:45:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|3
1612269930000|2021-02-02 12:45:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|6
1612269950000|2021-02-02 12:45:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1612269960000|2021-02-02 12:46:00|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|4
1612269970000|2021-02-02 12:46:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2
1612269990000|2021-02-02 12:46:30|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.1|2143.8|9
1612270000000|2021-02-02 12:46:40|2143.9|2143.6|2143.6|2143.3|2143.9|2143.6|2143.6|2143.3|3
1612270010000|2021-02-02 12:46:50|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|5
1612270020000|2021-02-02 12:47:00|2143.7|2143.4|2143.3|2143|2143.8|2143.5|2143.3|2143|3
1612270030000|2021-02-02 12:47:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|22
1612270040000|2021-02-02 12:47:20|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|9
1612270050000|2021-02-02 12:47:30|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|6
1612270060000|2021-02-02 12:47:40|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|7
1612270070000|2021-02-02 12:47:50|2143.4|2143.1|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|3
1612270080000|2021-02-02 12:48:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1612270090000|2021-02-02 12:48:10|||||||||4
1612270100000|2021-02-02 12:48:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1612270140000|2021-02-02 12:49:00|2143.8|2143.5|2143.9|2143.6|2144|2143.7|2143.8|2143.5|8
1612270150000|2021-02-02 12:49:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|4
1612270160000|2021-02-02 12:49:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1612270170000|2021-02-02 12:49:30|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|4
1612270180000|2021-02-02 12:49:40|2143|2142.7|2143.3|2143|2143.3|2143|2143|2142.7|3
1612270200000|2021-02-02 12:50:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1612270210000|2021-02-02 12:50:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|3
1612270220000|2021-02-02 12:50:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1612270230000|2021-02-02 12:50:30|2143.1|2142.8|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|9
1612270240000|2021-02-02 12:50:40|2143.3|2143|2143.4|2143.1|2143.5|2143.2|2143.3|2143|5
1612270250000|2021-02-02 12:50:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.1|2142.8|9
1612270260000|2021-02-02 12:51:00|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|2
1612270270000|2021-02-02 12:51:10|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|5
1612270280000|2021-02-02 12:51:20|2143|2142.7|2143.3|2143|2143.4|2143.1|2143|2142.7|45
1612270290000|2021-02-02 12:51:30|2143.2|2142.9|2143.7|2143.4|2143.7|2143.4|2143|2142.7|21
1612270300000|2021-02-02 12:51:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1612270310000|2021-02-02 12:51:50|2143|2142.7|2143.4|2143.1|2143.4|2143.1|2143|2142.7|20
1612270320000|2021-02-02 12:52:00|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|5
1612270330000|2021-02-02 12:52:10|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|2
1612270340000|2021-02-02 12:52:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1612270350000|2021-02-02 12:52:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.2|2142.9|5
1612270360000|2021-02-02 12:52:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|4
1612270380000|2021-02-02 12:53:00|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|5
1612270390000|2021-02-02 12:53:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|5
1612270400000|2021-02-02 12:53:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1612270410000|2021-02-02 12:53:30|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|9
1612270420000|2021-02-02 12:53:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1612270440000|2021-02-02 12:54:00|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|6
1612270450000|2021-02-02 12:54:10|2143.4|2143.1|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|6
1612270470000|2021-02-02 12:54:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1612270480000|2021-02-02 12:54:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|4
1612270500000|2021-02-02 12:55:00|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|5
1612270510000|2021-02-02 12:55:10|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|15
1612270520000|2021-02-02 12:55:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|4
1612270540000|2021-02-02 12:55:40|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|3
1612270560000|2021-02-02 12:56:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|5
1612270580000|2021-02-02 12:56:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1612270590000|2021-02-02 12:56:30|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|7
1612270600000|2021-02-02 12:56:40|||||||||2
1612270610000|2021-02-02 12:56:50|2143.6|2143.3|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|9
1612270620000|2021-02-02 12:57:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1612270630000|2021-02-02 12:57:10|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|4
1612270640000|2021-02-02 12:57:20|||||||||1
1612270650000|2021-02-02 12:57:30|2143.1|2142.8|2143.5|2143.2|2143.5|2143.2|2143.1|2142.8|7
1612270660000|2021-02-02 12:57:40|||||||||1
1612270670000|2021-02-02 12:57:50|2143.7|2143.4|2144.1|2143.8|2144.1|2143.8|2143.7|2143.4|2
1612270680000|2021-02-02 12:58:00|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|3
1612270690000|2021-02-02 12:58:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|4
1612270700000|2021-02-02 12:58:20|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|6
1612270710000|2021-02-02 12:58:30|2143|2142.7|2143.3|2143|2143.3|2143|2143|2142.7|23
1612270720000|2021-02-02 12:58:40|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|12
1612270730000|2021-02-02 12:58:50|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|12
1612270740000|2021-02-02 12:59:00|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|3
1612270750000|2021-02-02 12:59:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|10
1612270770000|2021-02-02 12:59:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1612270780000|2021-02-02 12:59:40|2144|2143.7|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|4
1612270790000|2021-02-02 12:59:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1612270800000|2021-02-02 13:00:00|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.6|2143.3|13
1612270810000|2021-02-02 13:00:10|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.7|2143.4|6
1612270820000|2021-02-02 13:00:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|12
1612270830000|2021-02-02 13:00:30|2143.9|2143.6|2144.1|2143.8|2144.3|2144|2143.8|2143.5|18
1612270840000|2021-02-02 13:00:40|2144.3|2144|2144|2143.7|2144.3|2144|2144|2143.7|20
1612270850000|2021-02-02 13:00:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|3
1612270860000|2021-02-02 13:01:00|2143.7|2143.4|2144|2143.7|2144.1|2143.8|2143.7|2143.4|7
1612270870000|2021-02-02 13:01:10|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.7|2143.4|5
1612270880000|2021-02-02 13:01:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1612270890000|2021-02-02 13:01:30|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|13
1612270900000|2021-02-02 13:01:40|||||||||1
1612270910000|2021-02-02 13:01:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|10
1612270920000|2021-02-02 13:02:00|2144.2|2143.9|2144.1|2143.8|2144.3|2144|2144.1|2143.8|3
1612270930000|2021-02-02 13:02:10|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|36
1612270940000|2021-02-02 13:02:20|2144.7|2144.4|2144.6|2144.3|2145|2144.7|2144.6|2144.3|12
1612270950000|2021-02-02 13:02:30|2144.8|2144.5|2144.4|2144.1|2144.8|2144.5|2144.4|2144.1|9
1612270960000|2021-02-02 13:02:40|2144.3|2144|2144.5|2144.2|2144.6|2144.3|2144.3|2144|11
1612270980000|2021-02-02 13:03:00|||||||||1
1612270990000|2021-02-02 13:03:10|2144.6|2144.3|2143.8|2143.5|2144.6|2144.3|2143.8|2143.5|5
1612271010000|2021-02-02 13:03:30|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|11
1612271020000|2021-02-02 13:03:40|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|12
1612271040000|2021-02-02 13:04:00|2143.7|2143.4|2143.9|2143.6|2144.1|2143.8|2143.7|2143.4|10
1612271050000|2021-02-02 13:04:10|2143.8|2143.5|2144.1|2143.8|2144.2|2143.9|2143.8|2143.5|17
1612271060000|2021-02-02 13:04:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|3
1612271070000|2021-02-02 13:04:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|4
1612271080000|2021-02-02 13:04:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1612271090000|2021-02-02 13:04:50|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|9
1612271100000|2021-02-02 13:05:00|||||||||7
1612271110000|2021-02-02 13:05:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|13
1612271120000|2021-02-02 13:05:20|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|20
1612271130000|2021-02-02 13:05:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1612271140000|2021-02-02 13:05:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1612271150000|2021-02-02 13:05:50|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|4
1612271160000|2021-02-02 13:06:00|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|3
1612271170000|2021-02-02 13:06:10|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|7
1612271180000|2021-02-02 13:06:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|5
1612271190000|2021-02-02 13:06:30|2144|2143.7|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|31
1612271200000|2021-02-02 13:06:40|2144|2143.7|2143.5|2143.2|2144|2143.7|2143.5|2143.2|8
1612271220000|2021-02-02 13:07:00|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|3
1612271230000|2021-02-02 13:07:10|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|5
1612271250000|2021-02-02 13:07:30|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2142.7|2142.4|23
1612271260000|2021-02-02 13:07:40|2142.8|2142.5|2142.6|2142.3|2143|2142.7|2142.6|2142.3|23
1612271280000|2021-02-02 13:08:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1612271290000|2021-02-02 13:08:10|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|5
1612271300000|2021-02-02 13:08:20|2142.8|2142.5|2143.1|2142.8|2143.3|2143|2142.8|2142.5|16
1612271310000|2021-02-02 13:08:30|||||||||5
1612271320000|2021-02-02 13:08:40|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|2
1612271340000|2021-02-02 13:09:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1612271350000|2021-02-02 13:09:10|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|5
1612271360000|2021-02-02 13:09:20|||||||||3
1612271370000|2021-02-02 13:09:30|2143.1|2142.8|2143.5|2143.2|2143.5|2143.2|2143.1|2142.8|5
1612271380000|2021-02-02 13:09:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1612271390000|2021-02-02 13:09:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1612271400000|2021-02-02 13:10:00|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143.3|2143|5
1612271410000|2021-02-02 13:10:10|2143.6|2143.3|2143|2142.7|2143.6|2143.3|2143|2142.7|17
1612271420000|2021-02-02 13:10:20|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|25
1612271430000|2021-02-02 13:10:30|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|2
1612271440000|2021-02-02 13:10:40|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.5|2143.2|15
1612271450000|2021-02-02 13:10:50|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|3
1612271460000|2021-02-02 13:11:00|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.3|2144|14
1612271480000|2021-02-02 13:11:20|2144.9|2144.6|2145.4|2145.1|2145.4|2145.1|2144.9|2144.6|13
1612271490000|2021-02-02 13:11:30|2145.3|2145|2145.7|2145.4|2145.7|2145.4|2145.3|2145|13
1612271500000|2021-02-02 13:11:40|2146|2145.7|2145.8|2145.5|2146.1|2145.8|2145.7|2145.4|22
1612271510000|2021-02-02 13:11:50|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.3|2145|8
1612271520000|2021-02-02 13:12:00|2145.2|2144.9|2145.6|2145.3|2145.7|2145.4|2145.2|2144.9|17
1612271530000|2021-02-02 13:12:10|2145.5|2145.2|2145.8|2145.5|2145.9|2145.6|2145.5|2145.2|14
1612271540000|2021-02-02 13:12:20|2146|2145.7|2146|2145.7|2146.2|2145.9|2146|2145.7|12
1612271550000|2021-02-02 13:12:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|5
1612271560000|2021-02-02 13:12:40|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|4
1612271570000|2021-02-02 13:12:50|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|3
1612271580000|2021-02-02 13:13:00|2146.3|2146|2145.9|2145.6|2146.3|2146|2145.9|2145.6|10
1612271590000|2021-02-02 13:13:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|5
1612271600000|2021-02-02 13:13:20|2146.2|2145.9|2146.3|2146|2146.5|2146.2|2146.2|2145.9|14
1612271610000|2021-02-02 13:13:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|4
1612271620000|2021-02-02 13:13:40|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.4|2146.1|2
1612271640000|2021-02-02 13:14:00|2146.6|2146.3|2146.6|2146.3|2146.8|2146.5|2146.4|2146.1|11
1612271650000|2021-02-02 13:14:10|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|2
1612271660000|2021-02-02 13:14:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|4
1612271670000|2021-02-02 13:14:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612271680000|2021-02-02 13:14:40|2146.1|2145.8|2146.3|2146|2146.8|2146.5|2146.1|2145.8|12
1612271690000|2021-02-02 13:14:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|11
1612271700000|2021-02-02 13:15:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|4
1612271720000|2021-02-02 13:15:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|4
1612271730000|2021-02-02 13:15:30|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|6
1612271740000|2021-02-02 13:15:40|2145.6|2145.3|2145.4|2145.1|2145.9|2145.6|2145.4|2145.1|9
1612271750000|2021-02-02 13:15:50|||||||||2
1612271760000|2021-02-02 13:16:00|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.6|2144.3|11
1612271770000|2021-02-02 13:16:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1612271790000|2021-02-02 13:16:30|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.3|2144|19
1612271800000|2021-02-02 13:16:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|4
1612271810000|2021-02-02 13:16:50|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|3
1612271820000|2021-02-02 13:17:00|2144.9|2144.6|2145.2|2144.9|2145.2|2144.9|2144.9|2144.6|4
1612271830000|2021-02-02 13:17:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|3
1612271840000|2021-02-02 13:17:20|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|4
1612271850000|2021-02-02 13:17:30|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|13
1612271860000|2021-02-02 13:17:40|2145.1|2144.8|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|4
1612271870000|2021-02-02 13:17:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1612271880000|2021-02-02 13:18:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612271890000|2021-02-02 13:18:10|2144.9|2144.6|2144.1|2143.8|2144.9|2144.6|2144.1|2143.8|10
1612271900000|2021-02-02 13:18:20|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|9
1612271910000|2021-02-02 13:18:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1612271930000|2021-02-02 13:18:50|2144.4|2144.1|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|12
1612271940000|2021-02-02 13:19:00|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|13
1612271950000|2021-02-02 13:19:10|2144.7|2144.4|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|15
1612271990000|2021-02-02 13:19:50|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|7
1612272000000|2021-02-02 13:20:00|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|12
1612272010000|2021-02-02 13:20:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|3
1612272020000|2021-02-02 13:20:20|2144.5|2144.2|2144.3|2144|2144.6|2144.3|2144.3|2144|9
1612272030000|2021-02-02 13:20:30|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|11
1612272040000|2021-02-02 13:20:40|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|8
1612272050000|2021-02-02 13:20:50|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|6
1612272060000|2021-02-02 13:21:00|||||||||4
1612272070000|2021-02-02 13:21:10|2144.7|2144.4|2144.5|2144.2|2144.9|2144.6|2144.5|2144.2|3
1612272080000|2021-02-02 13:21:20|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|11
1612272090000|2021-02-02 13:21:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|4
1612272130000|2021-02-02 13:22:10|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|3
1612272140000|2021-02-02 13:22:20|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|3
1612272150000|2021-02-02 13:22:30|2144.7|2144.4|2145|2144.7|2145|2144.7|2144.7|2144.4|4
1612272160000|2021-02-02 13:22:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1612272190000|2021-02-02 13:23:10|||||||||2
1612272200000|2021-02-02 13:23:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1612272220000|2021-02-02 13:23:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1612272240000|2021-02-02 13:24:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1612272250000|2021-02-02 13:24:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1612272280000|2021-02-02 13:24:40|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|21
1612272290000|2021-02-02 13:24:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1612272300000|2021-02-02 13:25:00|2145.6|2145.3|2144.8|2144.5|2145.6|2145.3|2144.8|2144.5|7
1612272310000|2021-02-02 13:25:10|2144.9|2144.6|2144.5|2144.2|2144.9|2144.6|2144.5|2144.2|8
1612272320000|2021-02-02 13:25:20|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|4
1612272330000|2021-02-02 13:25:30|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|6
1612272340000|2021-02-02 13:25:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|6
1612272350000|2021-02-02 13:25:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144|2143.7|6
1612272360000|2021-02-02 13:26:00|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|2
1612272380000|2021-02-02 13:26:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|3
1612272390000|2021-02-02 13:26:30|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|2
1612272400000|2021-02-02 13:26:40|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2143.7|2143.4|11
1612272410000|2021-02-02 13:26:50|2143.7|2143.4|2144.3|2144|2144.3|2144|2143.7|2143.4|8
1612272420000|2021-02-02 13:27:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1612272430000|2021-02-02 13:27:10|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|8
1612272450000|2021-02-02 13:27:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1612272470000|2021-02-02 13:27:50|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|11
1612272490000|2021-02-02 13:28:10|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|3
1612272500000|2021-02-02 13:28:20|||||||||2
1612272510000|2021-02-02 13:28:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1612272520000|2021-02-02 13:28:40|||||||||2
1612272530000|2021-02-02 13:28:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|6
1612272540000|2021-02-02 13:29:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1612272550000|2021-02-02 13:29:10|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|7
1612272560000|2021-02-02 13:29:20|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|11
1612272570000|2021-02-02 13:29:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|3
1612272580000|2021-02-02 13:29:40|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.3|2143|3
1612272600000|2021-02-02 13:30:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|5
1612272610000|2021-02-02 13:30:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1612272620000|2021-02-02 13:30:20|2142.9|2142.6|2143.1|2142.8|2143.2|2142.9|2142.7|2142.4|38
1612272630000|2021-02-02 13:30:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|6
1612272640000|2021-02-02 13:30:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|4
1612272650000|2021-02-02 13:30:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1612272660000|2021-02-02 13:31:00|2143.1|2142.8|2142.4|2142.1|2143.1|2142.8|2142.4|2142.1|3
1612272670000|2021-02-02 13:31:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1612272680000|2021-02-02 13:31:20|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|4
1612272690000|2021-02-02 13:31:30|2142.3|2142|2142.5|2142.2|2142.6|2142.3|2142.3|2142|27
1612272700000|2021-02-02 13:31:40|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|19
1612272710000|2021-02-02 13:31:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1612272720000|2021-02-02 13:32:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|57
1612272730000|2021-02-02 13:32:10|2143.2|2142.9|2142.8|2142.5|2143.2|2142.9|2142.8|2142.5|3
1612272740000|2021-02-02 13:32:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1612272750000|2021-02-02 13:32:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|17
1612272790000|2021-02-02 13:33:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1612272800000|2021-02-02 13:33:20|2143|2142.7|2143.3|2143|2143.4|2143.1|2143|2142.7|11
1612272810000|2021-02-02 13:33:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1612272820000|2021-02-02 13:33:40|||||||||3
1612272840000|2021-02-02 13:34:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1612272880000|2021-02-02 13:34:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|8
1612272890000|2021-02-02 13:34:50|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|2
1612272910000|2021-02-02 13:35:10|2144.1|2143.8|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|15
1612272920000|2021-02-02 13:35:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1612272940000|2021-02-02 13:35:40|2143.2|2142.9|2144|2143.7|2144|2143.7|2143.2|2142.9|9
1612272970000|2021-02-02 13:36:10|2143.3|2143|2143.8|2143.5|2143.8|2143.5|2143.3|2143|9
1612273000000|2021-02-02 13:36:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|18
1612273020000|2021-02-02 13:37:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1612273030000|2021-02-02 13:37:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1612273040000|2021-02-02 13:37:20|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|2
1612273050000|2021-02-02 13:37:30|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2143.9|2143.6|8
1612273060000|2021-02-02 13:37:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1612273110000|2021-02-02 13:38:30|2144.5|2144.2|2144.5|2144.2|2144.8|2144.5|2144.4|2144.1|16
1612273120000|2021-02-02 13:38:40|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.3|2144|7
1612273130000|2021-02-02 13:38:50|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|3
1612273140000|2021-02-02 13:39:00|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|4
1612273150000|2021-02-02 13:39:10|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|4
1612273210000|2021-02-02 13:40:10|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|2
1612273220000|2021-02-02 13:40:20|2143.6|2143.3|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|6
1612273230000|2021-02-02 13:40:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|4
1612273240000|2021-02-02 13:40:40|||||||||1
1612273250000|2021-02-02 13:40:50|2143.3|2143|2143.8|2143.5|2143.8|2143.5|2143.3|2143|8
1612273260000|2021-02-02 13:41:00|2143.3|2143|2143.9|2143.6|2143.9|2143.6|2143.3|2143|11
1612273270000|2021-02-02 13:41:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|5
1612273280000|2021-02-02 13:41:20|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.3|2143|19
1612273290000|2021-02-02 13:41:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1612273300000|2021-02-02 13:41:40|||||||||1
1612273310000|2021-02-02 13:41:50|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|13
1612273320000|2021-02-02 13:42:00|||||||||2
1612273330000|2021-02-02 13:42:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1612273350000|2021-02-02 13:42:30|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|4
1612273360000|2021-02-02 13:42:40|2144.4|2144.1|2144.6|2144.3|2145|2144.7|2144.4|2144.1|30
1612273370000|2021-02-02 13:42:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1612273380000|2021-02-02 13:43:00|2145.3|2145|2145|2144.7|2145.3|2145|2145|2144.7|12
1612273390000|2021-02-02 13:43:10|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|4
1612273400000|2021-02-02 13:43:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1612273420000|2021-02-02 13:43:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|11
1612273430000|2021-02-02 13:43:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|3
1612273440000|2021-02-02 13:44:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1612273450000|2021-02-02 13:44:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1612273460000|2021-02-02 13:44:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1612273470000|2021-02-02 13:44:30|2145|2144.7|2145|2144.7|2145|2144.7|2144.9|2144.6|6
1612273480000|2021-02-02 13:44:40|||||||||1
1612273490000|2021-02-02 13:44:50|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|4
1612273500000|2021-02-02 13:45:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|10
1612273510000|2021-02-02 13:45:10|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.3|2144|5
1612273520000|2021-02-02 13:45:20|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|29
1612273530000|2021-02-02 13:45:30|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|3
1612273550000|2021-02-02 13:45:50|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|3
1612273560000|2021-02-02 13:46:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612273570000|2021-02-02 13:46:10|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|3
1612273580000|2021-02-02 13:46:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1612273590000|2021-02-02 13:46:30|||||||||1
1612273600000|2021-02-02 13:46:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1612273610000|2021-02-02 13:46:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1612273620000|2021-02-02 13:47:00|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|5
1612273630000|2021-02-02 13:47:10|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|7
1612273640000|2021-02-02 13:47:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1612273650000|2021-02-02 13:47:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1612273670000|2021-02-02 13:47:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|5
1612273680000|2021-02-02 13:48:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1612273690000|2021-02-02 13:48:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|7
1612273710000|2021-02-02 13:48:30|2145.1|2144.8|2145.3|2145|2145.3|2145|2145.1|2144.8|9
1612273720000|2021-02-02 13:48:40|2145.7|2145.4|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|11
1612273730000|2021-02-02 13:48:50|||||||||1
1612273740000|2021-02-02 13:49:00|2145.4|2145.1|2146|2145.7|2146|2145.7|2145.4|2145.1|16
1612273750000|2021-02-02 13:49:10|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2146.1|2145.8|31
1612273760000|2021-02-02 13:49:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|4
1612273770000|2021-02-02 13:49:30|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|20
1612273780000|2021-02-02 13:49:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1612273790000|2021-02-02 13:49:50|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.8|2145.5|18
1612273800000|2021-02-02 13:50:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|3
1612273810000|2021-02-02 13:50:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1612273820000|2021-02-02 13:50:20|2146|2145.7|2145.5|2145.2|2146|2145.7|2145.5|2145.2|9
1612273830000|2021-02-02 13:50:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|7
1612273840000|2021-02-02 13:50:40|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|16
1612273850000|2021-02-02 13:50:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|10
1612273860000|2021-02-02 13:51:00|2145.8|2145.5|2146|2145.7|2146|2145.7|2145.8|2145.5|17
1612273890000|2021-02-02 13:51:30|2146.1|2145.8|2145.9|2145.6|2146.3|2146|2145.9|2145.6|8
1612273900000|2021-02-02 13:51:40|||||||||2
1612273910000|2021-02-02 13:51:50|2146.3|2146|2145.8|2145.5|2146.3|2146|2145.8|2145.5|2
1612273920000|2021-02-02 13:52:00|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|10
1612273930000|2021-02-02 13:52:10|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|29
1612273940000|2021-02-02 13:52:20|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|11
1612273950000|2021-02-02 13:52:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1612273970000|2021-02-02 13:52:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|6
1612273980000|2021-02-02 13:53:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1612273990000|2021-02-02 13:53:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1612274000000|2021-02-02 13:53:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1612274050000|2021-02-02 13:54:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|5
1612274060000|2021-02-02 13:54:20|2145.8|2145.5|2145.8|2145.5|2146|2145.7|2145.8|2145.5|11
1612274070000|2021-02-02 13:54:30|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|8
1612274080000|2021-02-02 13:54:40|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|18
1612274090000|2021-02-02 13:54:50|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|3
1612274100000|2021-02-02 13:55:00|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|27
1612274110000|2021-02-02 13:55:10|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|8
1612274120000|2021-02-02 13:55:20|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|10
1612274140000|2021-02-02 13:55:40|||||||||2
1612274150000|2021-02-02 13:55:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1612274160000|2021-02-02 13:56:00|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|5
1612274170000|2021-02-02 13:56:10|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|3
1612274190000|2021-02-02 13:56:30|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.5|2145.2|20
1612274200000|2021-02-02 13:56:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|3
1612274220000|2021-02-02 13:57:00|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|10
1612274230000|2021-02-02 13:57:10|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|2
1612274240000|2021-02-02 13:57:20|||||||||2
1612274250000|2021-02-02 13:57:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|4
1612274260000|2021-02-02 13:57:40|2145.6|2145.3|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|8
1612274280000|2021-02-02 13:58:00|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|10
1612274290000|2021-02-02 13:58:10|2145.6|2145.3|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|19
1612274300000|2021-02-02 13:58:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|3
1612274310000|2021-02-02 13:58:30|2145.4|2145.1|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|7
1612274320000|2021-02-02 13:58:40|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|18
1612274330000|2021-02-02 13:58:50|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|4
1612274340000|2021-02-02 13:59:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612274350000|2021-02-02 13:59:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|8
1612274360000|2021-02-02 13:59:20|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|12
1612274370000|2021-02-02 13:59:30|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.3|2145|7
1612274380000|2021-02-02 13:59:40|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|17
1612274390000|2021-02-02 13:59:50|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.5|2145.2|8
1612274400000|2021-02-02 14:00:00|2145.5|2145.2|2145.5|2145.2|2145.8|2145.5|2145.3|2145|106
1612274410000|2021-02-02 14:00:10|2145.6|2145.3|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|9
1612274420000|2021-02-02 14:00:20|2145.6|2145.3|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|7
1612274430000|2021-02-02 14:00:30|2145.4|2145.1|2145.4|2145.1|2145.6|2145.3|2145.1|2144.8|13
1612274440000|2021-02-02 14:00:40|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|7
1612274450000|2021-02-02 14:00:50|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|28
1612274460000|2021-02-02 14:01:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1612274470000|2021-02-02 14:01:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|3
1612274490000|2021-02-02 14:01:30|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|4
1612274500000|2021-02-02 14:01:40|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|2
1612274510000|2021-02-02 14:01:50|||||||||1
1612274520000|2021-02-02 14:02:00|2145.6|2145.3|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|2
1612274530000|2021-02-02 14:02:10|2146|2145.7|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|7
1612274540000|2021-02-02 14:02:20|||||||||2
1612274550000|2021-02-02 14:02:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1612274560000|2021-02-02 14:02:40|2146.2|2145.9|2146|2145.7|2146.2|2145.9|2146|2145.7|4
1612274570000|2021-02-02 14:02:50|2145.8|2145.5|2145.1|2144.8|2145.8|2145.5|2145.1|2144.8|47
1612274580000|2021-02-02 14:03:00|2145.3|2145|2145.2|2144.9|2145.3|2145|2145|2144.7|15
1612274600000|2021-02-02 14:03:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|4
1612274620000|2021-02-02 14:03:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|4
1612274630000|2021-02-02 14:03:50|2145.2|2144.9|2144.8|2144.5|2145.2|2144.9|2144.7|2144.4|34
1612274650000|2021-02-02 14:04:10|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|6
1612274660000|2021-02-02 14:04:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1612274670000|2021-02-02 14:04:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|12
1612274680000|2021-02-02 14:04:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|4
1612274690000|2021-02-02 14:04:50|2144.4|2144.1|2143.9|2143.6|2144.5|2144.2|2143.8|2143.5|32
1612274700000|2021-02-02 14:05:00|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.5|2143.2|26
1612274710000|2021-02-02 14:05:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1612274730000|2021-02-02 14:05:30|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|15
1612274740000|2021-02-02 14:05:40|||||||||4
1612274750000|2021-02-02 14:05:50|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2144|2143.7|10
1612274760000|2021-02-02 14:06:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1612274770000|2021-02-02 14:06:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|4
1612274780000|2021-02-02 14:06:20|2144|2143.7|2143.9|2143.6|2144.3|2144|2143.9|2143.6|6
1612274790000|2021-02-02 14:06:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|3
1612274800000|2021-02-02 14:06:40|||||||||2
1612274810000|2021-02-02 14:06:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1612274820000|2021-02-02 14:07:00|2143.8|2143.5|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|2
1612274830000|2021-02-02 14:07:10|2143.7|2143.4|2143.7|2143.4|2143.8|2143.5|2143.4|2143.1|7
1612274840000|2021-02-02 14:07:20|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|2
1612274850000|2021-02-02 14:07:30|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143.3|2143|10
1612274860000|2021-02-02 14:07:40|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|3
1612274870000|2021-02-02 14:07:50|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|5
1612274880000|2021-02-02 14:08:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1612274890000|2021-02-02 14:08:10|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|9
1612274900000|2021-02-02 14:08:20|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|15
1612274910000|2021-02-02 14:08:30|2143.1|2142.8|2143.5|2143.2|2143.5|2143.2|2142.9|2142.6|16
1612274920000|2021-02-02 14:08:40|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|5
1612274930000|2021-02-02 14:08:50|2143.5|2143.2|2143.2|2142.9|2143.6|2143.3|2143.2|2142.9|9
1612274950000|2021-02-02 14:09:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143|2142.7|7
1612274970000|2021-02-02 14:09:30|||||||||1
1612274980000|2021-02-02 14:09:40|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|7
1612274990000|2021-02-02 14:09:50|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|48
1612275000000|2021-02-02 14:10:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|4
1612275010000|2021-02-02 14:10:10|2142.6|2142.3|2142.4|2142.1|2142.7|2142.4|2142.4|2142.1|14
1612275020000|2021-02-02 14:10:20|2142.3|2142|2142.5|2142.2|2142.6|2142.3|2142.3|2142|29
1612275030000|2021-02-02 14:10:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1612275040000|2021-02-02 14:10:40|2142.8|2142.5|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|3
1612275050000|2021-02-02 14:10:50|2142.6|2142.3|2142.3|2142|2142.6|2142.3|2142.3|2142|9
1612275060000|2021-02-02 14:11:00|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.1|2141.8|9
1612275070000|2021-02-02 14:11:10|2142.7|2142.4|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|5
1612275080000|2021-02-02 14:11:20|2142.8|2142.5|2143|2142.7|2143.2|2142.9|2142.8|2142.5|10
1612275090000|2021-02-02 14:11:30|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1612275100000|2021-02-02 14:11:40|2143|2142.7|2143.2|2142.9|2143.4|2143.1|2143|2142.7|13
1612275110000|2021-02-02 14:11:50|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|2
1612275120000|2021-02-02 14:12:00|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|8
1612275130000|2021-02-02 14:12:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|8
1612275140000|2021-02-02 14:12:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|5
1612275150000|2021-02-02 14:12:30|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|4
1612275160000|2021-02-02 14:12:40|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|11
1612275170000|2021-02-02 14:12:50|2143.7|2143.4|2143.4|2143.1|2143.8|2143.5|2143.3|2143|6
1612275180000|2021-02-02 14:13:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1612275190000|2021-02-02 14:13:10|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|3
1612275200000|2021-02-02 14:13:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1612275210000|2021-02-02 14:13:30|2143.6|2143.3|2143.1|2142.8|2143.6|2143.3|2143|2142.7|7
1612275220000|2021-02-02 14:13:40|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|4
1612275230000|2021-02-02 14:13:50|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.3|2142|12
1612275240000|2021-02-02 14:14:00|2142.5|2142.2|2142.1|2141.8|2142.7|2142.4|2142.1|2141.8|38
1612275250000|2021-02-02 14:14:10|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|15
1612275260000|2021-02-02 14:14:20|2141.8|2141.5|2141.6|2141.3|2141.9|2141.6|2141.3|2141|55
1612275270000|2021-02-02 14:14:30|2141.7|2141.4|2141.8|2141.5|2141.9|2141.6|2141.3|2141|30
1612275280000|2021-02-02 14:14:40|2141.9|2141.6|2142.2|2141.9|2142.4|2142.1|2141.9|2141.6|36
1612275290000|2021-02-02 14:14:50|2142.1|2141.8|2142.3|2142|2142.8|2142.5|2142|2141.7|143
1612275300000|2021-02-02 14:15:00|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2141.7|2141.4|121
1612275310000|2021-02-02 14:15:10|2142.3|2142|2142|2141.7|2142.8|2142.5|2142|2141.7|96
1612275320000|2021-02-02 14:15:20|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142.1|2141.8|125
1612275330000|2021-02-02 14:15:30|2142.3|2142|2142.2|2141.9|2142.5|2142.2|2142.1|2141.8|17
1612275340000|2021-02-02 14:15:40|2142.3|2142|2142.4|2142.1|2142.5|2142.2|2142.3|2142|14
1612275350000|2021-02-02 14:15:50|2142.3|2142|2142.2|2141.9|2142.3|2142|2141.7|2141.4|47
1612275360000|2021-02-02 14:16:00|2142.3|2142|2142.2|2141.9|2142.7|2142.4|2142.1|2141.8|125
1612275370000|2021-02-02 14:16:10|2142.4|2142.1|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|21
1612275380000|2021-02-02 14:16:20|2142.3|2142|2141.6|2141.3|2142.3|2142|2141.6|2141.3|15
1612275390000|2021-02-02 14:16:30|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|10
1612275400000|2021-02-02 14:16:40|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|3
1612275410000|2021-02-02 14:16:50|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|5
1612275420000|2021-02-02 14:17:00|2142|2141.7|2142.3|2142|2142.3|2142|2141.5|2141.2|55
1612275430000|2021-02-02 14:17:10|2142.1|2141.8|2142.1|2141.8|2142.3|2142|2142.1|2141.8|9
1612275440000|2021-02-02 14:17:20|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.8|2141.5|12
1612275450000|2021-02-02 14:17:30|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.5|2141.2|27
1612275460000|2021-02-02 14:17:40|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.3|2141|13
1612275470000|2021-02-02 14:17:50|2141.6|2141.3|2141.1|2140.8|2141.6|2141.3|2141.1|2140.8|30
1612275480000|2021-02-02 14:18:00|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|6
1612275490000|2021-02-02 14:18:10|2141.4|2141.1|2141.7|2141.4|2141.7|2141.4|2141.4|2141.1|8
1612275500000|2021-02-02 14:18:20|||||||||8
1612275510000|2021-02-02 14:18:30|2141.8|2141.5|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|20
1612275520000|2021-02-02 14:18:40|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.1|2141.8|15
1612275530000|2021-02-02 14:18:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|6
1612275540000|2021-02-02 14:19:00|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|10
1612275550000|2021-02-02 14:19:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1612275560000|2021-02-02 14:19:20|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|7
1612275570000|2021-02-02 14:19:30|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|10
1612275580000|2021-02-02 14:19:40|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|5
1612275590000|2021-02-02 14:19:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1612275600000|2021-02-02 14:20:00|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|6
1612275610000|2021-02-02 14:20:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1612275620000|2021-02-02 14:20:20|2142.5|2142.2|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|19
1612275630000|2021-02-02 14:20:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|7
1612275640000|2021-02-02 14:20:40|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|6
1612275650000|2021-02-02 14:20:50|2143.1|2142.8|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|12
1612275660000|2021-02-02 14:21:00|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2143|2142.7|6
1612275670000|2021-02-02 14:21:10|2143.1|2142.8|2143.5|2143.2|2143.5|2143.2|2143.1|2142.8|2
1612275680000|2021-02-02 14:21:20|2143.8|2143.5|2143.4|2143.1|2143.9|2143.6|2143.4|2143.1|17
1612275690000|2021-02-02 14:21:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|8
1612275710000|2021-02-02 14:21:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|10
1612275720000|2021-02-02 14:22:00|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|13
1612275730000|2021-02-02 14:22:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|10
1612275740000|2021-02-02 14:22:20|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|2
1612275760000|2021-02-02 14:22:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|15
1612275770000|2021-02-02 14:22:50|2143.9|2143.6|2144.2|2143.9|2144.4|2144.1|2143.9|2143.6|16
1612275780000|2021-02-02 14:23:00|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|15
1612275790000|2021-02-02 14:23:10|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|13
1612275800000|2021-02-02 14:23:20|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|14
1612275810000|2021-02-02 14:23:30|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|5
1612275820000|2021-02-02 14:23:40|2144|2143.7|2144.3|2144|2144.3|2144|2144|2143.7|14
1612275830000|2021-02-02 14:23:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|5
1612275840000|2021-02-02 14:24:00|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|5
1612275850000|2021-02-02 14:24:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|3
1612275860000|2021-02-02 14:24:20|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|12
1612275870000|2021-02-02 14:24:30|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|8
1612275880000|2021-02-02 14:24:40|2144.4|2144.1|2144.7|2144.4|2144.9|2144.6|2144.4|2144.1|21
1612275890000|2021-02-02 14:24:50|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|4
1612275900000|2021-02-02 14:25:00|2144.5|2144.2|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|20
1612275910000|2021-02-02 14:25:10|2144.6|2144.3|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|12
1612275920000|2021-02-02 14:25:20|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.3|2144|12
1612275930000|2021-02-02 14:25:30|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|14
1612275940000|2021-02-02 14:25:40|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|7
1612275950000|2021-02-02 14:25:50|2144.3|2144|2144.5|2144.2|2144.6|2144.3|2144.3|2144|18
1612275960000|2021-02-02 14:26:00|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|7
1612275970000|2021-02-02 14:26:10|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|14
1612275980000|2021-02-02 14:26:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|10
1612275990000|2021-02-02 14:26:30|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|11
1612276000000|2021-02-02 14:26:40|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|5
1612276010000|2021-02-02 14:26:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|3
1612276020000|2021-02-02 14:27:00|2144.6|2144.3|2144.8|2144.5|2144.9|2144.6|2144.6|2144.3|29
1612276030000|2021-02-02 14:27:10|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|18
1612276040000|2021-02-02 14:27:20|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|30
1612276050000|2021-02-02 14:27:30|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|10
1612276060000|2021-02-02 14:27:40|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|6
1612276070000|2021-02-02 14:27:50|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|7
1612276080000|2021-02-02 14:28:00|2145.1|2144.8|2145.1|2144.8|2145.3|2145|2144.9|2144.6|25
1612276090000|2021-02-02 14:28:10|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|15
1612276100000|2021-02-02 14:28:20|2145.1|2144.8|2145.3|2145|2145.4|2145.1|2145.1|2144.8|8
1612276110000|2021-02-02 14:28:30|2145.2|2144.9|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|26
1612276120000|2021-02-02 14:28:40|2145.7|2145.4|2146.1|2145.8|2146.2|2145.9|2145.7|2145.4|39
1612276130000|2021-02-02 14:28:50|2146|2145.7|2146.4|2146.1|2146.5|2146.2|2145.9|2145.6|41
1612276140000|2021-02-02 14:29:00|2146.6|2146.3|2147|2146.7|2147.2|2146.9|2146.6|2146.3|128
1612276150000|2021-02-02 14:29:10|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|20
1612276160000|2021-02-02 14:29:20|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|24
1612276170000|2021-02-02 14:29:30|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.7|2146.4|18
1612276180000|2021-02-02 14:29:40|2147|2146.7|2146.8|2146.5|2147.1|2146.8|2146.7|2146.4|23
1612276190000|2021-02-02 14:29:50|2147|2146.7|2147.5|2147.2|2147.5|2147.2|2146.7|2146.4|57
1612276200000|2021-02-02 14:30:00|2147.1|2146.8|2147.1|2146.8|2147.3|2147|2145.7|2145.4|635
1612276210000|2021-02-02 14:30:10|2147|2146.7|2147.6|2147.3|2147.7|2147.4|2146.7|2146.4|271
1612276220000|2021-02-02 14:30:20|2147.7|2147.4|2147.5|2147.2|2148.2|2147.9|2147.5|2147.2|228
1612276230000|2021-02-02 14:30:30|2147.7|2147.4|2147.5|2147.2|2148.8|2148.5|2147.5|2147.2|136
1612276240000|2021-02-02 14:30:40|2147.8|2147.5|2146.2|2145.9|2147.9|2147.6|2146.1|2145.8|133
1612276250000|2021-02-02 14:30:50|2146.5|2146.2|2148.4|2148.1|2148.6|2148.3|2146.5|2146.2|130
1612276260000|2021-02-02 14:31:00|2148.7|2148.4|2146.9|2146.6|2148.8|2148.5|2146.4|2146.1|207
1612276270000|2021-02-02 14:31:10|2146.8|2146.5|2145.6|2145.3|2147.2|2146.9|2145.2|2144.9|141
1612276280000|2021-02-02 14:31:20|2145.3|2145|2143.5|2143.2|2145.6|2145.3|2143.4|2143.1|152
1612276290000|2021-02-02 14:31:30|2143.6|2143.3|2144.3|2144|2144.8|2144.5|2143.5|2143.2|152
1612276300000|2021-02-02 14:31:40|2144.7|2144.4|2145.4|2145.1|2146.1|2145.8|2144.7|2144.4|108
1612276310000|2021-02-02 14:31:50|2145.5|2145.2|2146.3|2146|2146.9|2146.6|2145.5|2145.2|66
1612276320000|2021-02-02 14:32:00|2146.1|2145.8|2144.9|2144.6|2146.1|2145.8|2143.8|2143.5|229
1612276330000|2021-02-02 14:32:10|2145.2|2144.9|2143.3|2143|2145.2|2144.9|2143.3|2143|143
1612276340000|2021-02-02 14:32:20|2143.5|2143.2|2143.5|2143.2|2144.4|2144.1|2143.4|2143.1|137
1612276350000|2021-02-02 14:32:30|2143.6|2143.3|2145.3|2145|2145.5|2145.2|2143.2|2142.9|108
1612276360000|2021-02-02 14:32:40|2145.8|2145.5|2145.6|2145.3|2146|2145.7|2145.1|2144.8|96
1612276370000|2021-02-02 14:32:50|2145.8|2145.5|2144.9|2144.6|2146.1|2145.8|2144.9|2144.6|88
1612276380000|2021-02-02 14:33:00|2144.5|2144.2|2141.9|2141.6|2145|2144.7|2141.9|2141.6|143
1612276390000|2021-02-02 14:33:10|2141.6|2141.3|2141.8|2141.5|2142|2141.7|2141.1|2140.8|147
1612276400000|2021-02-02 14:33:20|2141.4|2141.1|2140.9|2140.6|2141.4|2141.1|2140.8|2140.5|130
1612276410000|2021-02-02 14:33:30|2141.1|2140.8|2139.9|2139.6|2141.1|2140.8|2139.5|2139.2|181
1612276420000|2021-02-02 14:33:40|2139.6|2139.3|2139.3|2139|2139.6|2139.3|2138.4|2138.1|166
1612276430000|2021-02-02 14:33:50|2139.1|2138.8|2139.9|2139.6|2139.9|2139.6|2139.1|2138.8|147
1612276440000|2021-02-02 14:34:00|2139.4|2139.1|2137.8|2137.5|2139.5|2139.2|2137.6|2137.3|243
1612276450000|2021-02-02 14:34:10|2137.7|2137.4|2139.2|2138.9|2139.3|2139|2137.5|2137.2|135
1612276460000|2021-02-02 14:34:20|2139.1|2138.8|2141.3|2141|2141.5|2141.2|2138.9|2138.6|311
1612276470000|2021-02-02 14:34:30|2141|2140.7|2139.5|2139.2|2141|2140.7|2139.5|2139.2|203
1612276480000|2021-02-02 14:34:40|2139.6|2139.3|2141.8|2141.5|2141.8|2141.5|2139.6|2139.3|76
1612276490000|2021-02-02 14:34:50|2141.6|2141.3|2142.8|2142.5|2142.8|2142.5|2141.3|2141|123
1612276500000|2021-02-02 14:35:00|2143|2142.7|2144.4|2144.1|2144.4|2144.1|2142.6|2142.3|325
1612276510000|2021-02-02 14:35:10|2144.5|2144.2|2143.9|2143.6|2145.3|2145|2143.1|2142.8|152
1612276520000|2021-02-02 14:35:20|2143.7|2143.4|2145.4|2145.1|2145.5|2145.2|2143.5|2143.2|73
1612276530000|2021-02-02 14:35:30|2145.3|2145|2143.8|2143.5|2145.3|2145|2143.4|2143.1|111
1612276540000|2021-02-02 14:35:40|2143.5|2143.2|2143.5|2143.2|2144.3|2144|2142.9|2142.6|140
1612276550000|2021-02-02 14:35:50|2143.2|2142.9|2142.2|2141.9|2144|2143.7|2142.2|2141.9|91
1612276560000|2021-02-02 14:36:00|2141.7|2141.4|2140.4|2140.1|2141.9|2141.6|2140.3|2140|121
1612276570000|2021-02-02 14:36:10|2139.8|2139.5|2140.9|2140.6|2140.9|2140.6|2139.8|2139.5|80
1612276580000|2021-02-02 14:36:20|2141.3|2141|2140|2139.7|2141.3|2141|2140|2139.7|96
1612276590000|2021-02-02 14:36:30|2140.1|2139.8|2138.8|2138.5|2140.2|2139.9|2138.3|2138|134
1612276600000|2021-02-02 14:36:40|2138.7|2138.4|2139|2138.7|2139.1|2138.8|2136.9|2136.6|143
1612276610000|2021-02-02 14:36:50|2138.5|2138.2|2139.3|2139|2139.3|2139|2138.4|2138.1|175
1612276620000|2021-02-02 14:37:00|2139.1|2138.8|2137.2|2136.9|2139.3|2139|2137|2136.7|123
1612276630000|2021-02-02 14:37:10|2137.1|2136.8|2136.9|2136.6|2137.3|2137|2136.6|2136.3|162
1612276640000|2021-02-02 14:37:20|2136.7|2136.4|2136.7|2136.4|2137|2136.7|2135.9|2135.6|99
1612276650000|2021-02-02 14:37:30|2137.1|2136.8|2137.8|2137.5|2137.9|2137.6|2136.7|2136.4|101
1612276660000|2021-02-02 14:37:40|2138.1|2137.8|2138.4|2138.1|2138.7|2138.4|2137.8|2137.5|62
1612276670000|2021-02-02 14:37:50|2138.5|2138.2|2138.8|2138.5|2139|2138.7|2137.7|2137.4|87
1612276680000|2021-02-02 14:38:00|2138.7|2138.4|2137|2136.7|2138.7|2138.4|2136.9|2136.6|141
1612276690000|2021-02-02 14:38:10|2137.1|2136.8|2138.2|2137.9|2138.6|2138.3|2137.1|2136.8|86
1612276700000|2021-02-02 14:38:20|2138.1|2137.8|2136.6|2136.3|2138.5|2138.2|2136.6|2136.3|71
1612276710000|2021-02-02 14:38:30|2136.5|2136.2|2138.3|2138|2138.3|2138|2136.3|2136|69
1612276720000|2021-02-02 14:38:40|2138.2|2137.9|2137.4|2137.1|2138.6|2138.3|2137.4|2137.1|59
1612276730000|2021-02-02 14:38:50|2137.5|2137.2|2138.7|2138.4|2138.9|2138.6|2137.1|2136.8|409
1612276740000|2021-02-02 14:39:00|2138.4|2138.1|2137.7|2137.4|2138.5|2138.2|2137.4|2137.1|329
1612276750000|2021-02-02 14:39:10|2137.9|2137.6|2137.4|2137.1|2138.4|2138.1|2137.4|2137.1|179
1612276760000|2021-02-02 14:39:20|2136.9|2136.6|2136.2|2135.9|2136.9|2136.6|2135.8|2135.5|220
1612276770000|2021-02-02 14:39:30|2136|2135.7|2136.7|2136.4|2137.2|2136.9|2135.9|2135.6|115
1612276780000|2021-02-02 14:39:40|2136.3|2136|2136.7|2136.4|2136.7|2136.4|2136.2|2135.9|101
1612276790000|2021-02-02 14:39:50|2136.8|2136.5|2138|2137.7|2138.4|2138.1|2136.8|2136.5|99
1612276800000|2021-02-02 14:40:00|2138.2|2137.9|2139|2138.7|2139.2|2138.9|2138|2137.7|151
1612276810000|2021-02-02 14:40:10|2138.9|2138.6|2136.2|2135.9|2139.3|2139|2136.2|2135.9|137
1612276820000|2021-02-02 14:40:20|2136.1|2135.8|2135.9|2135.6|2136.3|2136|2134.8|2134.5|111
1612276830000|2021-02-02 14:40:30|2135.8|2135.5|2135.7|2135.4|2136.3|2136|2135.6|2135.3|67
1612276840000|2021-02-02 14:40:40|2135.4|2135.1|2135.8|2135.5|2135.9|2135.6|2135|2134.7|92
1612276850000|2021-02-02 14:40:50|2136.5|2136.2|2136.8|2136.5|2136.8|2136.5|2136.3|2136|122
1612276860000|2021-02-02 14:41:00|2137.2|2136.9|2135.3|2135|2137.2|2136.9|2134.8|2134.5|302
1612276870000|2021-02-02 14:41:10|2135.7|2135.4|2136.1|2135.8|2136.1|2135.8|2135|2134.7|49
1612276880000|2021-02-02 14:41:20|2136.4|2136.1|2135|2134.7|2136.7|2136.4|2135|2134.7|53
1612276890000|2021-02-02 14:41:30|2135.4|2135.1|2136.8|2136.5|2136.8|2136.5|2135.2|2134.9|130
1612276900000|2021-02-02 14:41:40|2137|2136.7|2137.5|2137.2|2137.5|2137.2|2136.6|2136.3|247
1612276910000|2021-02-02 14:41:50|2137.9|2137.6|2139.2|2138.9|2139.2|2138.9|2137.4|2137.1|101
1612276920000|2021-02-02 14:42:00|2139.3|2139|2139.9|2139.6|2140.1|2139.8|2139|2138.7|71
1612276930000|2021-02-02 14:42:10|2140|2139.7|2140.3|2140|2140.3|2140|2138.8|2138.5|139
1612276940000|2021-02-02 14:42:20|2140.1|2139.8|2138.8|2138.5|2140.2|2139.9|2138.8|2138.5|101
1612276950000|2021-02-02 14:42:30|2139|2138.7|2138.3|2138|2139.2|2138.9|2137.5|2137.2|105
1612276960000|2021-02-02 14:42:40|2138.6|2138.3|2139|2138.7|2139.3|2139|2138.2|2137.9|155
1612276970000|2021-02-02 14:42:50|2138.8|2138.5|2137|2136.7|2139.1|2138.8|2136.9|2136.6|174
1612276980000|2021-02-02 14:43:00|2137.2|2136.9|2137.6|2137.3|2137.6|2137.3|2136.8|2136.5|240
1612276990000|2021-02-02 14:43:10|2137.5|2137.2|2137.5|2137.2|2138.1|2137.8|2136.8|2136.5|414
1612277000000|2021-02-02 14:43:20|2137.3|2137|2137.8|2137.5|2138.6|2138.3|2137.3|2137|91
1612277010000|2021-02-02 14:43:30|2137.5|2137.2|2137.3|2137|2137.8|2137.5|2137.3|2137|225
1612277020000|2021-02-02 14:43:40|2137.1|2136.8|2138|2137.7|2138|2137.7|2136.3|2136|96
1612277030000|2021-02-02 14:43:50|2138.2|2137.9|2137.4|2137.1|2138.3|2138|2137.4|2137.1|96
1612277040000|2021-02-02 14:44:00|2137|2136.7|2136.8|2136.5|2137.3|2137|2136.7|2136.4|103
1612277050000|2021-02-02 14:44:10|2136.7|2136.4|2137.1|2136.8|2137.4|2137.1|2136.6|2136.3|89
1612277060000|2021-02-02 14:44:20|2137.2|2136.9|2136.7|2136.4|2137.2|2136.9|2136.3|2136|69
1612277070000|2021-02-02 14:44:30|2137|2136.7|2137.8|2137.5|2137.9|2137.6|2136.6|2136.3|107
1612277080000|2021-02-02 14:44:40|2138.4|2138.1|2138.3|2138|2138.8|2138.5|2138.1|2137.8|72
1612277090000|2021-02-02 14:44:50|2138.2|2137.9|2138.9|2138.6|2139.2|2138.9|2138.2|2137.9|62
1612277100000|2021-02-02 14:45:00|2139.1|2138.8|2137.7|2137.4|2139.7|2139.4|2137.7|2137.4|105
1612277110000|2021-02-02 14:45:10|2137.8|2137.5|2138.7|2138.4|2138.9|2138.6|2137.4|2137.1|64
1612277120000|2021-02-02 14:45:20|2138.8|2138.5|2138.6|2138.3|2139|2138.7|2138.5|2138.2|59
1612277130000|2021-02-02 14:45:30|2138.8|2138.5|2140.1|2139.8|2140.3|2140|2138.8|2138.5|67
1612277140000|2021-02-02 14:45:40|2140.2|2139.9|2140.4|2140.1|2140.5|2140.2|2139.8|2139.5|65
1612277150000|2021-02-02 14:45:50|2140.3|2140|2140.2|2139.9|2140.7|2140.4|2139.9|2139.6|178
1612277160000|2021-02-02 14:46:00|2139.6|2139.3|2140.5|2140.2|2141|2140.7|2139.5|2139.2|156
1612277170000|2021-02-02 14:46:10|2140|2139.7|2140.9|2140.6|2141|2140.7|2140|2139.7|86
1612277180000|2021-02-02 14:46:20|2141|2140.7|2140.9|2140.6|2141.2|2140.9|2140.6|2140.3|81
1612277190000|2021-02-02 14:46:30|2140.7|2140.4|2141.5|2141.2|2141.5|2141.2|2140.6|2140.3|74
1612277200000|2021-02-02 14:46:40|2141.7|2141.4|2140.5|2140.2|2141.7|2141.4|2140.4|2140.1|46
1612277210000|2021-02-02 14:46:50|2140.3|2140|2138|2137.7|2140.3|2140|2137.8|2137.5|129
1612277220000|2021-02-02 14:47:00|2138.1|2137.8|2138|2137.7|2138.3|2138|2137.6|2137.3|62
1612277230000|2021-02-02 14:47:10|2137.7|2137.4|2137.4|2137.1|2137.7|2137.4|2136.5|2136.2|102
1612277240000|2021-02-02 14:47:20|2137.8|2137.5|2136.1|2135.8|2138|2137.7|2136.1|2135.8|82
1612277250000|2021-02-02 14:47:30|2135.7|2135.4|2135.1|2134.8|2135.8|2135.5|2134.4|2134.1|172
1612277260000|2021-02-02 14:47:40|2135.6|2135.3|2134|2133.7|2135.6|2135.3|2134|2133.7|78
1612277270000|2021-02-02 14:47:50|2133.9|2133.6|2133.1|2132.8|2133.9|2133.6|2133.1|2132.8|94
1612277280000|2021-02-02 14:48:00|2133|2132.7|2132.1|2131.8|2133.7|2133.4|2131.9|2131.6|154
1612277290000|2021-02-02 14:48:10|2131.9|2131.6|2131|2130.7|2132.3|2132|2130.9|2130.6|101
1612277300000|2021-02-02 14:48:20|2131.1|2130.8|2133.1|2132.8|2133.5|2133.2|2131.1|2130.8|163
1612277310000|2021-02-02 14:48:30|2133.2|2132.9|2135.8|2135.5|2136.2|2135.9|2133.2|2132.9|161
1612277320000|2021-02-02 14:48:40|2136|2135.7|2135.8|2135.5|2136.3|2136|2135.4|2135.1|102
1612277330000|2021-02-02 14:48:50|2135.5|2135.2|2135.8|2135.5|2135.9|2135.6|2134.7|2134.4|51
1612277340000|2021-02-02 14:49:00|2135.7|2135.4|2135.4|2135.1|2136.2|2135.9|2135.1|2134.8|132
1612277350000|2021-02-02 14:49:10|2135.7|2135.4|2136.3|2136|2136.3|2136|2135.2|2134.9|76
1612277360000|2021-02-02 14:49:20|2136|2135.7|2135.1|2134.8|2136|2135.7|2134.6|2134.3|97
1612277370000|2021-02-02 14:49:30|2135|2134.7|2134|2133.7|2135|2134.7|2132.7|2132.4|135
1612277380000|2021-02-02 14:49:40|2134.1|2133.8|2133.6|2133.3|2134.1|2133.8|2133.3|2133|37
1612277390000|2021-02-02 14:49:50|2133.5|2133.2|2134.4|2134.1|2134.6|2134.3|2133.5|2133.2|99
1612277400000|2021-02-02 14:50:00|2134.5|2134.2|2133.9|2133.6|2135|2134.7|2133.9|2133.6|182
1612277410000|2021-02-02 14:50:10|2133.8|2133.5|2132.8|2132.5|2133.8|2133.5|2132.2|2131.9|88
1612277420000|2021-02-02 14:50:20|2132.7|2132.4|2131.5|2131.2|2133.2|2132.9|2131.5|2131.2|68
1612277430000|2021-02-02 14:50:30|2131.3|2131|2129.5|2129.2|2131.4|2131.1|2129.3|2129|279
1612277440000|2021-02-02 14:50:40|2129.4|2129.1|2130.7|2130.4|2130.8|2130.5|2129.4|2129.1|166
1612277450000|2021-02-02 14:50:50|2130.6|2130.3|2129.8|2129.5|2130.8|2130.5|2129.4|2129.1|95
1612277460000|2021-02-02 14:51:00|2129.6|2129.3|2131.1|2130.8|2131.3|2131|2128.9|2128.6|131
1612277470000|2021-02-02 14:51:10|2131|2130.7|2129.4|2129.1|2131.5|2131.2|2129.3|2129|181
1612277480000|2021-02-02 14:51:20|2129.7|2129.4|2131.5|2131.2|2131.5|2131.2|2129.7|2129.4|94
1612277490000|2021-02-02 14:51:30|2131.1|2130.8|2130.1|2129.8|2131.1|2130.8|2130.1|2129.8|63
1612277500000|2021-02-02 14:51:40|2130.6|2130.3|2129.7|2129.4|2130.6|2130.3|2129.7|2129.4|79
1612277510000|2021-02-02 14:51:50|2129.3|2129|2129.2|2128.9|2129.3|2129|2128.6|2128.3|81
1612277520000|2021-02-02 14:52:00|2129.1|2128.8|2127.4|2127.1|2129.2|2128.9|2127.4|2127.1|136
1612277530000|2021-02-02 14:52:10|2127.6|2127.3|2127.3|2127|2127.8|2127.5|2126.5|2126.2|156
1612277540000|2021-02-02 14:52:20|2127.5|2127.2|2127.8|2127.5|2127.9|2127.6|2126.6|2126.3|118
1612277550000|2021-02-02 14:52:30|2127.6|2127.3|2126.9|2126.6|2127.7|2127.4|2126.9|2126.6|68
1612277560000|2021-02-02 14:52:40|2126.2|2125.9|2127.1|2126.8|2127.1|2126.8|2125.9|2125.6|147
1612277570000|2021-02-02 14:52:50|2126.2|2125.9|2127.2|2126.9|2127.2|2126.9|2126.2|2125.9|187
1612277580000|2021-02-02 14:53:00|2127.3|2127|2127|2126.7|2127.4|2127.1|2126.6|2126.3|67
1612277590000|2021-02-02 14:53:10|2127.5|2127.2|2128.5|2128.2|2128.7|2128.4|2127.4|2127.1|108
1612277600000|2021-02-02 14:53:20|2128.4|2128.1|2128|2127.7|2128.5|2128.2|2127.3|2127|81
1612277610000|2021-02-02 14:53:30|2128.1|2127.8|2128.1|2127.8|2128.3|2128|2127.7|2127.4|73
1612277620000|2021-02-02 14:53:40|2127|2126.7|2128|2127.7|2128|2127.7|2126.8|2126.5|113
1612277630000|2021-02-02 14:53:50|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2127.6|2127.3|63
1612277640000|2021-02-02 14:54:00|2128|2127.7|2127.7|2127.4|2129.4|2129.1|2127.7|2127.4|217
1612277650000|2021-02-02 14:54:10|2127.6|2127.3|2127.6|2127.3|2127.9|2127.6|2126.5|2126.2|76
1612277660000|2021-02-02 14:54:20|2127.8|2127.5|2128.8|2128.5|2128.8|2128.5|2127.5|2127.2|54
1612277670000|2021-02-02 14:54:30|2128.9|2128.6|2129.8|2129.5|2130|2129.7|2128.5|2128.2|82
1612277680000|2021-02-02 14:54:40|2129.3|2129|2128|2127.7|2129.4|2129.1|2127.9|2127.6|90
1612277690000|2021-02-02 14:54:50|2127.9|2127.6|2129.3|2129|2129.3|2129|2127.7|2127.4|65
1612277700000|2021-02-02 14:55:00|2129|2128.7|2128.5|2128.2|2129.3|2129|2128|2127.7|110
1612277710000|2021-02-02 14:55:10|2128.3|2128|2129.9|2129.6|2130.2|2129.9|2128|2127.7|68
1612277720000|2021-02-02 14:55:20|2130.1|2129.8|2131.3|2131|2131.9|2131.6|2130.1|2129.8|119
1612277730000|2021-02-02 14:55:30|2131.5|2131.2|2131.2|2130.9|2131.8|2131.5|2130.9|2130.6|77
1612277740000|2021-02-02 14:55:40|2131|2130.7|2129.2|2128.9|2131|2130.7|2128.9|2128.6|59
1612277750000|2021-02-02 14:55:50|2129.1|2128.8|2128.8|2128.5|2129.2|2128.9|2128.2|2127.9|71
1612277760000|2021-02-02 14:56:00|2128.6|2128.3|2129.9|2129.6|2129.9|2129.6|2128.5|2128.2|70
1612277770000|2021-02-02 14:56:10|2130|2129.7|2130.6|2130.3|2130.8|2130.5|2129.1|2128.8|72
1612277780000|2021-02-02 14:56:20|2130.7|2130.4|2130.9|2130.6|2131.2|2130.9|2130.7|2130.4|46
1612277790000|2021-02-02 14:56:30|2131|2130.7|2129.9|2129.6|2131.4|2131.1|2129.8|2129.5|88
1612277800000|2021-02-02 14:56:40|2129.7|2129.4|2129.2|2128.9|2129.9|2129.6|2129.1|2128.8|103
1612277810000|2021-02-02 14:56:50|2129.4|2129.1|2130.6|2130.3|2130.7|2130.4|2129.1|2128.8|57
1612277820000|2021-02-02 14:57:00|2130.4|2130.1|2128.3|2128|2130.4|2130.1|2128|2127.7|226
1612277830000|2021-02-02 14:57:10|2128.2|2127.9|2127.4|2127.1|2128.2|2127.9|2127.3|2127|112
1612277840000|2021-02-02 14:57:20|2127.7|2127.4|2130.5|2130.2|2130.5|2130.2|2127.7|2127.4|159
1612277850000|2021-02-02 14:57:30|2130.6|2130.3|2130.3|2130|2131|2130.7|2130.3|2130|50
1612277860000|2021-02-02 14:57:40|2130.5|2130.2|2129.3|2129|2130.5|2130.2|2129.3|2129|121
1612277870000|2021-02-02 14:57:50|2129.2|2128.9|2129.6|2129.3|2130.2|2129.9|2129|2128.7|141
1612277880000|2021-02-02 14:58:00|2129.5|2129.2|2128.8|2128.5|2129.5|2129.2|2128.2|2127.9|106
1612277890000|2021-02-02 14:58:10|2129.2|2128.9|2128.6|2128.3|2129.2|2128.9|2128.2|2127.9|110
1612277900000|2021-02-02 14:58:20|2128.7|2128.4|2129.3|2129|2129.3|2129|2128.7|2128.4|64
1612277910000|2021-02-02 14:58:30|2129.4|2129.1|2129.8|2129.5|2130.2|2129.9|2128.8|2128.5|174
1612277920000|2021-02-02 14:58:40|2130|2129.7|2129.8|2129.5|2130.2|2129.9|2129.4|2129.1|155
1612277930000|2021-02-02 14:58:50|2129.7|2129.4|2130.2|2129.9|2130.5|2130.2|2129.5|2129.2|55
1612277940000|2021-02-02 14:59:00|2129.7|2129.4|2128.2|2127.9|2129.8|2129.5|2128|2127.7|86
1612277950000|2021-02-02 14:59:10|2127.9|2127.6|2129.2|2128.9|2129.3|2129|2127.9|2127.6|77
1612277960000|2021-02-02 14:59:20|2129.1|2128.8|2129.1|2128.8|2129.7|2129.4|2128.8|2128.5|76
1612277970000|2021-02-02 14:59:30|2129.2|2128.9|2130.7|2130.4|2130.8|2130.5|2129.2|2128.9|52
1612277980000|2021-02-02 14:59:40|2130.5|2130.2|2129.9|2129.6|2130.8|2130.5|2129.7|2129.4|23
1612277990000|2021-02-02 14:59:50|2129.8|2129.5|2130.4|2130.1|2130.6|2130.3|2129.5|2129.2|88
1612278000000|2021-02-02 15:00:00|2130.5|2130.2|2131.4|2131.1|2131.6|2131.3|2130.5|2130.2|143
1612278010000|2021-02-02 15:00:10|2131.2|2130.9|2130.4|2130.1|2131.2|2130.9|2129.6|2129.3|78
1612278020000|2021-02-02 15:00:20|2130.5|2130.2|2130.2|2129.9|2130.5|2130.2|2129.8|2129.5|48
1612278030000|2021-02-02 15:00:30|2129.9|2129.6|2130.7|2130.4|2131.5|2131.2|2129.9|2129.6|46
1612278040000|2021-02-02 15:00:40|2130.6|2130.3|2130.9|2130.6|2131.1|2130.8|2130.5|2130.2|50
1612278050000|2021-02-02 15:00:50|2130.8|2130.5|2130.3|2130|2130.8|2130.5|2130.3|2130|32
1612278060000|2021-02-02 15:01:00|2130.9|2130.6|2130.2|2129.9|2130.9|2130.6|2129.9|2129.6|52
1612278070000|2021-02-02 15:01:10|2130.6|2130.3|2129.6|2129.3|2131|2130.7|2129.6|2129.3|37
1612278080000|2021-02-02 15:01:20|2129.4|2129.1|2129.5|2129.2|2129.7|2129.4|2128.8|2128.5|52
1612278090000|2021-02-02 15:01:30|2129.7|2129.4|2128.2|2127.9|2129.9|2129.6|2128.2|2127.9|43
1612278100000|2021-02-02 15:01:40|2128.1|2127.8|2127.5|2127.2|2128.1|2127.8|2127.2|2126.9|120
1612278110000|2021-02-02 15:01:50|2127.3|2127|2127.2|2126.9|2127.7|2127.4|2127|2126.7|108
1612278120000|2021-02-02 15:02:00|2127.1|2126.8|2129.8|2129.5|2130.1|2129.8|2127.1|2126.8|135
1612278130000|2021-02-02 15:02:10|2129.7|2129.4|2129.6|2129.3|2129.9|2129.6|2128.6|2128.3|57
1612278140000|2021-02-02 15:02:20|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.5|2129.2|75
1612278150000|2021-02-02 15:02:30|2129.6|2129.3|2130.4|2130.1|2130.4|2130.1|2129.4|2129.1|74
1612278160000|2021-02-02 15:02:40|2130.2|2129.9|2130|2129.7|2130.6|2130.3|2129.9|2129.6|60
1612278170000|2021-02-02 15:02:50|2130.1|2129.8|2128.9|2128.6|2130.3|2130|2128.9|2128.6|64
1612278180000|2021-02-02 15:03:00|2128.6|2128.3|2127.4|2127.1|2128.7|2128.4|2127.3|2127|92
1612278190000|2021-02-02 15:03:10|2127.1|2126.8|2127.5|2127.2|2127.7|2127.4|2127|2126.7|103
1612278200000|2021-02-02 15:03:20|2127.8|2127.5|2126.1|2125.8|2127.8|2127.5|2126.1|2125.8|130
1612278210000|2021-02-02 15:03:30|2126.2|2125.9|2125.3|2125|2126.2|2125.9|2125|2124.7|137
1612278220000|2021-02-02 15:03:40|2125.5|2125.2|2126.9|2126.6|2127.2|2126.9|2125.5|2125.2|141
1612278230000|2021-02-02 15:03:50|2126.7|2126.4|2128.1|2127.8|2128.1|2127.8|2126.7|2126.4|121
1612278240000|2021-02-02 15:04:00|2128.5|2128.2|2127.7|2127.4|2128.7|2128.4|2127.2|2126.9|147
1612278250000|2021-02-02 15:04:10|2127.8|2127.5|2128.3|2128|2128.3|2128|2127.3|2127|102
1612278260000|2021-02-02 15:04:20|2128.2|2127.9|2128.6|2128.3|2128.6|2128.3|2127.8|2127.5|46
1612278270000|2021-02-02 15:04:30|2128.5|2128.2|2127.9|2127.6|2128.7|2128.4|2127.8|2127.5|71
1612278280000|2021-02-02 15:04:40|2128.1|2127.8|2128.5|2128.2|2128.5|2128.2|2127.5|2127.2|46
1612278290000|2021-02-02 15:04:50|2128.8|2128.5|2129.7|2129.4|2129.8|2129.5|2128.6|2128.3|61
1612278300000|2021-02-02 15:05:00|2129.6|2129.3|2129.3|2129|2129.7|2129.4|2128.8|2128.5|83
1612278310000|2021-02-02 15:05:10|2129.2|2128.9|2128.6|2128.3|2129.2|2128.9|2128.2|2127.9|54
1612278320000|2021-02-02 15:05:20|2128.7|2128.4|2130.8|2130.5|2130.8|2130.5|2128.7|2128.4|59
1612278330000|2021-02-02 15:05:30|2130.7|2130.4|2133|2132.7|2133.1|2132.8|2130.7|2130.4|114
1612278340000|2021-02-02 15:05:40|2133.3|2133|2132.1|2131.8|2133.5|2133.2|2132.1|2131.8|104
1612278350000|2021-02-02 15:05:50|2132.4|2132.1|2132.8|2132.5|2133.3|2133|2132.4|2132.1|153
1612278360000|2021-02-02 15:06:00|2132.9|2132.6|2133.7|2133.4|2133.8|2133.5|2132.9|2132.6|70
1612278370000|2021-02-02 15:06:10|2133.9|2133.6|2133.8|2133.5|2134.8|2134.5|2133.1|2132.8|323
1612278380000|2021-02-02 15:06:20|2134.1|2133.8|2134.2|2133.9|2134.5|2134.2|2133.7|2133.4|156
1612278390000|2021-02-02 15:06:30|2134.3|2134|2133.8|2133.5|2134.4|2134.1|2133.5|2133.2|144
1612278400000|2021-02-02 15:06:40|2133.9|2133.6|2133.6|2133.3|2134.1|2133.8|2133|2132.7|68
1612278410000|2021-02-02 15:06:50|2133.5|2133.2|2132.9|2132.6|2133.6|2133.3|2132.9|2132.6|38
1612278420000|2021-02-02 15:07:00|2133.1|2132.8|2131.5|2131.2|2133.1|2132.8|2131.5|2131.2|89
1612278430000|2021-02-02 15:07:10|2131.3|2131|2132.1|2131.8|2132.2|2131.9|2131.2|2130.9|137
1612278440000|2021-02-02 15:07:20|2131.8|2131.5|2130.7|2130.4|2131.8|2131.5|2130.2|2129.9|93
1612278450000|2021-02-02 15:07:30|2130.6|2130.3|2131.1|2130.8|2131.2|2130.9|2130.6|2130.3|29
1612278460000|2021-02-02 15:07:40|2130.9|2130.6|2130.3|2130|2130.9|2130.6|2130|2129.7|83
1612278470000|2021-02-02 15:07:50|2130.5|2130.2|2130.3|2130|2130.9|2130.6|2130.3|2130|22
1612278480000|2021-02-02 15:08:00|2130.6|2130.3|2132.1|2131.8|2132.5|2132.2|2130.6|2130.3|125
1612278490000|2021-02-02 15:08:10|2132.4|2132.1|2131.9|2131.6|2132.7|2132.4|2131.9|2131.6|84
1612278500000|2021-02-02 15:08:20|2132|2131.7|2132.5|2132.2|2132.5|2132.2|2131.5|2131.2|41
1612278510000|2021-02-02 15:08:30|2132.3|2132|2131.7|2131.4|2132.7|2132.4|2131.7|2131.4|59
1612278520000|2021-02-02 15:08:40|2131.5|2131.2|2130.5|2130.2|2131.5|2131.2|2129.9|2129.6|63
1612278530000|2021-02-02 15:08:50|2130.8|2130.5|2131.8|2131.5|2131.9|2131.6|2130.8|2130.5|39
1612278540000|2021-02-02 15:09:00|2131.6|2131.3|2132.1|2131.8|2132.1|2131.8|2131.2|2130.9|53
1612278550000|2021-02-02 15:09:10|2132.2|2131.9|2132|2131.7|2132.4|2132.1|2131.5|2131.2|56
1612278560000|2021-02-02 15:09:20|2132.1|2131.8|2131.6|2131.3|2132.7|2132.4|2131.6|2131.3|46
1612278570000|2021-02-02 15:09:30|2131.5|2131.2|2131.7|2131.4|2132|2131.7|2131.5|2131.2|52
1612278580000|2021-02-02 15:09:40|2131.9|2131.6|2133.2|2132.9|2133.4|2133.1|2131.9|2131.6|34
1612278590000|2021-02-02 15:09:50|2132.8|2132.5|2132.3|2132|2132.9|2132.6|2132.3|2132|65
1612278600000|2021-02-02 15:10:00|2132.4|2132.1|2133.4|2133.1|2133.9|2133.6|2132.4|2132.1|90
1612278610000|2021-02-02 15:10:10|2133.6|2133.3|2133.7|2133.4|2134.5|2134.2|2133.5|2133.2|118
1612278620000|2021-02-02 15:10:20|2133.8|2133.5|2133|2132.7|2133.8|2133.5|2132.5|2132.2|69
1612278630000|2021-02-02 15:10:30|2132.9|2132.6|2133.5|2133.2|2133.5|2133.2|2132.8|2132.5|70
1612278640000|2021-02-02 15:10:40|2133.7|2133.4|2133.4|2133.1|2133.7|2133.4|2133.2|2132.9|47
1612278650000|2021-02-02 15:10:50|2133.5|2133.2|2133.3|2133|2133.6|2133.3|2133.3|2133|98
1612278660000|2021-02-02 15:11:00|2133.2|2132.9|2131.3|2131|2133.3|2133|2131.3|2131|105
1612278670000|2021-02-02 15:11:10|2131|2130.7|2131.2|2130.9|2131.6|2131.3|2131|2130.7|42
1612278680000|2021-02-02 15:11:20|2131.1|2130.8|2132|2131.7|2132.4|2132.1|2130.9|2130.6|78
1612278690000|2021-02-02 15:11:30|2131.8|2131.5|2131.4|2131.1|2131.9|2131.6|2131|2130.7|34
1612278700000|2021-02-02 15:11:40|2131.2|2130.9|2129.8|2129.5|2131.2|2130.9|2129.8|2129.5|53
1612278710000|2021-02-02 15:11:50|2129.6|2129.3|2129.5|2129.2|2129.8|2129.5|2129|2128.7|101
1612278720000|2021-02-02 15:12:00|2129.6|2129.3|2130.3|2130|2130.4|2130.1|2129.6|2129.3|80
1612278730000|2021-02-02 15:12:10|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.3|2130|34
1612278740000|2021-02-02 15:12:20|2131.5|2131.2|2132.1|2131.8|2132.2|2131.9|2131.3|2131|70
1612278750000|2021-02-02 15:12:30|2131.8|2131.5|2132.3|2132|2132.3|2132|2131.8|2131.5|37
1612278760000|2021-02-02 15:12:40|2132.4|2132.1|2132.3|2132|2132.9|2132.6|2132.3|2132|23
1612278770000|2021-02-02 15:12:50|2132.4|2132.1|2132.6|2132.3|2132.8|2132.5|2131.7|2131.4|34
1612278780000|2021-02-02 15:13:00|2132.5|2132.2|2131.3|2131|2132.5|2132.2|2131.1|2130.8|40
1612278790000|2021-02-02 15:13:10|2131.2|2130.9|2132.1|2131.8|2132.5|2132.2|2131.2|2130.9|86
1612278800000|2021-02-02 15:13:20|2132.6|2132.3|2132.2|2131.9|2132.6|2132.3|2132.2|2131.9|40
1612278810000|2021-02-02 15:13:30|2132.3|2132|2132.2|2131.9|2132.7|2132.4|2132.1|2131.8|99
1612278820000|2021-02-02 15:13:40|2132.1|2131.8|2131.2|2130.9|2132.1|2131.8|2131.2|2130.9|34
1612278830000|2021-02-02 15:13:50|2131.4|2131.1|2131.4|2131.1|2131.6|2131.3|2131|2130.7|25
1612278840000|2021-02-02 15:14:00|2131.6|2131.3|2131.5|2131.2|2132|2131.7|2131.4|2131.1|52
1612278850000|2021-02-02 15:14:10|2131.8|2131.5|2132|2131.7|2132|2131.7|2131.3|2131|44
1612278860000|2021-02-02 15:14:20|2131.9|2131.6|2131.7|2131.4|2132|2131.7|2131.7|2131.4|17
1612278870000|2021-02-02 15:14:30|2131.6|2131.3|2131|2130.7|2131.8|2131.5|2131|2130.7|41
1612278880000|2021-02-02 15:14:40|2130.8|2130.5|2130.3|2130|2131.1|2130.8|2130.3|2130|37
1612278890000|2021-02-02 15:14:50|2130.2|2129.9|2130.9|2130.6|2131.1|2130.8|2130.2|2129.9|24
1612278900000|2021-02-02 15:15:00|2130.6|2130.3|2130.3|2130|2131.2|2130.9|2130.3|2130|40
1612278910000|2021-02-02 15:15:10|2130.7|2130.4|2132|2131.7|2132.2|2131.9|2130.7|2130.4|89
1612278920000|2021-02-02 15:15:20|2131.8|2131.5|2131.5|2131.2|2131.8|2131.5|2131.4|2131.1|73
1612278930000|2021-02-02 15:15:30|2131.3|2131|2131.2|2130.9|2131.6|2131.3|2131.1|2130.8|38
1612278940000|2021-02-02 15:15:40|2131.4|2131.1|2131.6|2131.3|2131.9|2131.6|2131.4|2131.1|23
1612278950000|2021-02-02 15:15:50|2131.9|2131.6|2130.5|2130.2|2131.9|2131.6|2130.3|2130|61
1612278960000|2021-02-02 15:16:00|2130.7|2130.4|2129.8|2129.5|2130.7|2130.4|2129.6|2129.3|51
1612278970000|2021-02-02 15:16:10|2130.7|2130.4|2129.8|2129.5|2130.8|2130.5|2129.8|2129.5|64
1612278980000|2021-02-02 15:16:20|2129.9|2129.6|2130.1|2129.8|2130.4|2130.1|2129.9|2129.6|17
1612278990000|2021-02-02 15:16:30|2130.3|2130|2131.3|2131|2132|2131.7|2130.3|2130|127
1612279000000|2021-02-02 15:16:40|2131.4|2131.1|2131.8|2131.5|2132|2131.7|2131.1|2130.8|41
1612279010000|2021-02-02 15:16:50|2131.7|2131.4|2131.3|2131|2131.7|2131.4|2131.1|2130.8|61
1612279020000|2021-02-02 15:17:00|2131.5|2131.2|2131.4|2131.1|2131.7|2131.4|2131.1|2130.8|38
1612279030000|2021-02-02 15:17:10|2131.5|2131.2|2132.4|2132.1|2132.5|2132.2|2131.4|2131.1|53
1612279040000|2021-02-02 15:17:20|2132.3|2132|2133.5|2133.2|2133.5|2133.2|2132.3|2132|112
1612279050000|2021-02-02 15:17:30|2133.6|2133.3|2132.8|2132.5|2133.7|2133.4|2132.8|2132.5|106
1612279060000|2021-02-02 15:17:40|2132.9|2132.6|2134.2|2133.9|2134.2|2133.9|2132.9|2132.6|81
1612279070000|2021-02-02 15:17:50|2134.3|2134|2133.5|2133.2|2134.3|2134|2133.5|2133.2|46
1612279080000|2021-02-02 15:18:00|2133.8|2133.5|2131.9|2131.6|2134.1|2133.8|2131.9|2131.6|112
1612279090000|2021-02-02 15:18:10|2132.4|2132.1|2132.7|2132.4|2133|2132.7|2132.4|2132.1|71
1612279100000|2021-02-02 15:18:20|2132.9|2132.6|2133.1|2132.8|2133.4|2133.1|2132.6|2132.3|36
1612279110000|2021-02-02 15:18:30|2133.2|2132.9|2134|2133.7|2134|2133.7|2133|2132.7|46
1612279120000|2021-02-02 15:18:40|2133.6|2133.3|2134|2133.7|2134.2|2133.9|2133.6|2133.3|31
1612279130000|2021-02-02 15:18:50|2133.8|2133.5|2134.2|2133.9|2134.2|2133.9|2133.6|2133.3|65
1612279140000|2021-02-02 15:19:00|2134.1|2133.8|2133.8|2133.5|2134.6|2134.3|2133.8|2133.5|59
1612279150000|2021-02-02 15:19:10|2133.7|2133.4|2133.5|2133.2|2133.9|2133.6|2133.5|2133.2|80
1612279160000|2021-02-02 15:19:20|2133.4|2133.1|2133.2|2132.9|2133.5|2133.2|2133|2132.7|42
1612279170000|2021-02-02 15:19:30|2133.1|2132.8|2134|2133.7|2134|2133.7|2133.1|2132.8|57
1612279180000|2021-02-02 15:19:40|2133.8|2133.5|2133.9|2133.6|2134.4|2134.1|2133.8|2133.5|19
1612279190000|2021-02-02 15:19:50|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.2|2132.9|48
1612279200000|2021-02-02 15:20:00|2134.6|2134.3|2133.8|2133.5|2134.6|2134.3|2133.8|2133.5|115
1612279210000|2021-02-02 15:20:10|2133.9|2133.6|2134|2133.7|2134.4|2134.1|2133.9|2133.6|70
1612279220000|2021-02-02 15:20:20|2133.8|2133.5|2133.3|2133|2134|2133.7|2133.2|2132.9|39
1612279230000|2021-02-02 15:20:30|2133.5|2133.2|2132.9|2132.6|2133.5|2133.2|2132.8|2132.5|37
1612279240000|2021-02-02 15:20:40|2133|2132.7|2133.2|2132.9|2133.4|2133.1|2132.9|2132.6|18
1612279250000|2021-02-02 15:20:50|2132.9|2132.6|2133.1|2132.8|2133.6|2133.3|2132.9|2132.6|161
1612279260000|2021-02-02 15:21:00|2133.2|2132.9|2134.1|2133.8|2134.7|2134.4|2133|2132.7|754
1612279270000|2021-02-02 15:21:10|2134|2133.7|2135.3|2135|2135.5|2135.2|2133.9|2133.6|260
1612279280000|2021-02-02 15:21:20|2135.2|2134.9|2134.6|2134.3|2135.2|2134.9|2134.3|2134|101
1612279290000|2021-02-02 15:21:30|2134.5|2134.2|2134.8|2134.5|2135|2134.7|2134.2|2133.9|199
1612279300000|2021-02-02 15:21:40|2134.9|2134.6|2134.9|2134.6|2135.4|2135.1|2134.5|2134.2|89
1612279310000|2021-02-02 15:21:50|2135.1|2134.8|2135.7|2135.4|2136.1|2135.8|2135|2134.7|111
1612279320000|2021-02-02 15:22:00|2136|2135.7|2136.8|2136.5|2136.9|2136.6|2136|2135.7|152
1612279330000|2021-02-02 15:22:10|2136.7|2136.4|2136.9|2136.6|2137.5|2137.2|2136.7|2136.4|113
1612279340000|2021-02-02 15:22:20|2137|2136.7|2136.7|2136.4|2137|2136.7|2136.2|2135.9|116
1612279350000|2021-02-02 15:22:30|2136.4|2136.1|2135.6|2135.3|2136.5|2136.2|2135.5|2135.2|88
1612279360000|2021-02-02 15:22:40|2135.7|2135.4|2135.5|2135.2|2135.9|2135.6|2135.4|2135.1|72
1612279370000|2021-02-02 15:22:50|2135.6|2135.3|2136|2135.7|2136|2135.7|2135.5|2135.2|66
1612279380000|2021-02-02 15:23:00|2136.1|2135.8|2135.4|2135.1|2136.1|2135.8|2135.4|2135.1|70
1612279390000|2021-02-02 15:23:10|2135.5|2135.2|2135.9|2135.6|2136.3|2136|2135.5|2135.2|193
1612279400000|2021-02-02 15:23:20|2135.7|2135.4|2136.6|2136.3|2136.6|2136.3|2135.7|2135.4|81
1612279410000|2021-02-02 15:23:30|2136.1|2135.8|2135.8|2135.5|2136.3|2136|2135.7|2135.4|193
1612279420000|2021-02-02 15:23:40|2135.9|2135.6|2135.6|2135.3|2135.9|2135.6|2135.2|2134.9|76
1612279430000|2021-02-02 15:23:50|2135.3|2135|2135.4|2135.1|2135.5|2135.2|2135.3|2135|159
1612279440000|2021-02-02 15:24:00|2135.5|2135.2|2135.1|2134.8|2135.9|2135.6|2134.9|2134.6|118
1612279450000|2021-02-02 15:24:10|2135.3|2135|2134.9|2134.6|2135.6|2135.3|2134.6|2134.3|299
1612279460000|2021-02-02 15:24:20|2134.8|2134.5|2134.2|2133.9|2135|2134.7|2134.2|2133.9|354
1612279470000|2021-02-02 15:24:30|2133.8|2133.5|2134.6|2134.3|2134.9|2134.6|2133.5|2133.2|448
1612279480000|2021-02-02 15:24:40|2134.5|2134.2|2134.6|2134.3|2134.8|2134.5|2134.5|2134.2|102
1612279490000|2021-02-02 15:24:50|2134.5|2134.2|2134|2133.7|2134.7|2134.4|2133.9|2133.6|226
1612279500000|2021-02-02 15:25:00|2133.8|2133.5|2134.4|2134.1|2134.5|2134.2|2133.8|2133.5|458
1612279510000|2021-02-02 15:25:10|2134.6|2134.3|2133.8|2133.5|2134.7|2134.4|2133.7|2133.4|117
1612279520000|2021-02-02 15:25:20|2133.9|2133.6|2133|2132.7|2134|2133.7|2133|2132.7|98
1612279530000|2021-02-02 15:25:30|2133.2|2132.9|2133.6|2133.3|2133.9|2133.6|2133.2|2132.9|417
1612279540000|2021-02-02 15:25:40|2133.9|2133.6|2134.4|2134.1|2134.4|2134.1|2133.7|2133.4|87
1612279550000|2021-02-02 15:25:50|2134.3|2134|2135.1|2134.8|2135.1|2134.8|2133.9|2133.6|179
1612279560000|2021-02-02 15:26:00|2135.2|2134.9|2134.9|2134.6|2135.4|2135.1|2134.6|2134.3|401
1612279570000|2021-02-02 15:26:10|2135|2134.7|2132.4|2132.1|2135|2134.7|2132.4|2132.1|307
1612279580000|2021-02-02 15:26:20|2132.5|2132.2|2132.8|2132.5|2132.9|2132.6|2132.4|2132.1|146
1612279590000|2021-02-02 15:26:30|2132.9|2132.6|2133.1|2132.8|2133.1|2132.8|2132.1|2131.8|202
1612279600000|2021-02-02 15:26:40|2133.3|2133|2133.2|2132.9|2133.9|2133.6|2133|2132.7|227
1612279610000|2021-02-02 15:26:50|2133.4|2133.1|2133.2|2132.9|2133.4|2133.1|2132.7|2132.4|201
1612279620000|2021-02-02 15:27:00|2133.1|2132.8|2133.2|2132.9|2133.4|2133.1|2132.7|2132.4|233
1612279630000|2021-02-02 15:27:10|2133|2132.7|2133|2132.7|2133.1|2132.8|2132.4|2132.1|178
1612279640000|2021-02-02 15:27:20|2133.1|2132.8|2133|2132.7|2133.2|2132.9|2132.7|2132.4|191
1612279650000|2021-02-02 15:27:30|2132.9|2132.6|2132.3|2132|2133.1|2132.8|2131.6|2131.3|284
1612279660000|2021-02-02 15:27:40|2132.4|2132.1|2132.3|2132|2132.7|2132.4|2132.1|2131.8|225
1612279670000|2021-02-02 15:27:50|2132|2131.7|2131.6|2131.3|2132|2131.7|2131.2|2130.9|81
1612279680000|2021-02-02 15:28:00|2131.9|2131.6|2132.7|2132.4|2132.7|2132.4|2131.8|2131.5|62
1612279690000|2021-02-02 15:28:10|2132.5|2132.2|2131.9|2131.6|2132.5|2132.2|2131.5|2131.2|57
1612279700000|2021-02-02 15:28:20|2131.8|2131.5|2132.1|2131.8|2132.5|2132.2|2131.8|2131.5|175
1612279710000|2021-02-02 15:28:30|2132.2|2131.9|2131.3|2131|2132.2|2131.9|2131.1|2130.8|63
1612279720000|2021-02-02 15:28:40|2131.2|2130.9|2131.2|2130.9|2131.4|2131.1|2131.1|2130.8|37
1612279730000|2021-02-02 15:28:50|2131.1|2130.8|2131.2|2130.9|2131.5|2131.2|2131.1|2130.8|62
1612279740000|2021-02-02 15:29:00|2131.3|2131|2131.1|2130.8|2132|2131.7|2130.9|2130.6|51
1612279750000|2021-02-02 15:29:10|2131.6|2131.3|2130.4|2130.1|2131.6|2131.3|2130.4|2130.1|51
1612279760000|2021-02-02 15:29:20|2130.3|2130|2130|2129.7|2131.1|2130.8|2130|2129.7|41
1612279770000|2021-02-02 15:29:30|2129.9|2129.6|2129.6|2129.3|2130|2129.7|2129.2|2128.9|161
1612279780000|2021-02-02 15:29:40|2129.7|2129.4|2128.9|2128.6|2129.7|2129.4|2128.8|2128.5|56
1612279790000|2021-02-02 15:29:50|2129|2128.7|2127.2|2126.9|2129|2128.7|2127.2|2126.9|120
1612279800000|2021-02-02 15:30:00|2127.3|2127|2128.2|2127.9|2129.2|2128.9|2127.3|2127|111
1612279810000|2021-02-02 15:30:10|2128.1|2127.8|2129.7|2129.4|2129.7|2129.4|2128|2127.7|39
1612279820000|2021-02-02 15:30:20|2129.6|2129.3|2129.3|2129|2129.7|2129.4|2129.3|2129|84
1612279830000|2021-02-02 15:30:30|2129.6|2129.3|2129.4|2129.1|2129.9|2129.6|2129.3|2129|54
1612279840000|2021-02-02 15:30:40|2129.6|2129.3|2129.7|2129.4|2130|2129.7|2129.1|2128.8|73
1612279850000|2021-02-02 15:30:50|2129.6|2129.3|2129.3|2129|2129.6|2129.3|2128.9|2128.6|33
1612279860000|2021-02-02 15:31:00|2129.5|2129.2|2128.5|2128.2|2129.7|2129.4|2128.5|2128.2|40
1612279870000|2021-02-02 15:31:10|2128|2127.7|2127.5|2127.2|2128.2|2127.9|2127.5|2127.2|59
1612279880000|2021-02-02 15:31:20|2127.6|2127.3|2127.1|2126.8|2127.6|2127.3|2127.1|2126.8|83
1612279890000|2021-02-02 15:31:30|2127|2126.7|2127.5|2127.2|2127.7|2127.4|2126.6|2126.3|68
1612279900000|2021-02-02 15:31:40|2127.4|2127.1|2127.4|2127.1|2127.5|2127.2|2126.8|2126.5|49
1612279910000|2021-02-02 15:31:50|2127.9|2127.6|2127.3|2127|2128.1|2127.8|2127|2126.7|46
1612279920000|2021-02-02 15:32:00|2127.2|2126.9|2128.9|2128.6|2128.9|2128.6|2126.9|2126.6|37
1612279930000|2021-02-02 15:32:10|2129|2128.7|2128.7|2128.4|2129.4|2129.1|2128.7|2128.4|39
1612279940000|2021-02-02 15:32:20|2128.6|2128.3|2128.9|2128.6|2129.3|2129|2128.4|2128.1|30
1612279950000|2021-02-02 15:32:30|2129.1|2128.8|2128.8|2128.5|2129.3|2129|2128.4|2128.1|21
1612279960000|2021-02-02 15:32:40|2128.7|2128.4|2129.3|2129|2129.4|2129.1|2128.7|2128.4|32
1612279970000|2021-02-02 15:32:50|2129.2|2128.9|2129.6|2129.3|2129.7|2129.4|2129|2128.7|31
1612279980000|2021-02-02 15:33:00|2130.1|2129.8|2129.6|2129.3|2130.2|2129.9|2129.5|2129.2|60
1612279990000|2021-02-02 15:33:10|2129.8|2129.5|2129.3|2129|2130|2129.7|2129.2|2128.9|72
1612280000000|2021-02-02 15:33:20|2129.6|2129.3|2129.1|2128.8|2129.6|2129.3|2129|2128.7|50
1612280010000|2021-02-02 15:33:30|2128.9|2128.6|2128.3|2128|2129.3|2129|2128.2|2127.9|40
1612280020000|2021-02-02 15:33:40|2128.2|2127.9|2127.6|2127.3|2128.2|2127.9|2127.5|2127.2|40
1612280030000|2021-02-02 15:33:50|2127.8|2127.5|2128.5|2128.2|2128.5|2128.2|2127.8|2127.5|43
1612280040000|2021-02-02 15:34:00|2128.4|2128.1|2128.1|2127.8|2128.6|2128.3|2128.1|2127.8|67
1612280050000|2021-02-02 15:34:10|2127.9|2127.6|2127.9|2127.6|2128.9|2128.6|2127.8|2127.5|60
1612280060000|2021-02-02 15:34:20|2128.2|2127.9|2128.1|2127.8|2128.6|2128.3|2127.9|2127.6|40
1612280070000|2021-02-02 15:34:30|2128|2127.7|2128.5|2128.2|2128.9|2128.6|2127.9|2127.6|43
1612280080000|2021-02-02 15:34:40|2128.8|2128.5|2129.1|2128.8|2129.2|2128.9|2128.7|2128.4|47
1612280090000|2021-02-02 15:34:50|2129|2128.7|2129|2128.7|2129.2|2128.9|2128.9|2128.6|86
1612280100000|2021-02-02 15:35:00|2129.1|2128.8|2128.5|2128.2|2129.1|2128.8|2128.2|2127.9|56
1612280110000|2021-02-02 15:35:10|2128.6|2128.3|2128.4|2128.1|2129|2128.7|2128.2|2127.9|69
1612280120000|2021-02-02 15:35:20|2128.5|2128.2|2128.9|2128.6|2129.1|2128.8|2128.4|2128.1|61
1612280130000|2021-02-02 15:35:30|2128.7|2128.4|2129|2128.7|2129.1|2128.8|2128.5|2128.2|68
1612280140000|2021-02-02 15:35:40|2129.2|2128.9|2128.8|2128.5|2129.3|2129|2128.8|2128.5|41
1612280150000|2021-02-02 15:35:50|2129.2|2128.9|2128.7|2128.4|2129.3|2129|2128.7|2128.4|54
1612280160000|2021-02-02 15:36:00|2128.9|2128.6|2129.8|2129.5|2129.8|2129.5|2128.8|2128.5|90
1612280170000|2021-02-02 15:36:10|2129.9|2129.6|2129.2|2128.9|2130|2129.7|2129.2|2128.9|49
1612280180000|2021-02-02 15:36:20|2129.1|2128.8|2129.2|2128.9|2129.2|2128.9|2128.5|2128.2|35
1612280190000|2021-02-02 15:36:30|2129.3|2129|2130.2|2129.9|2130.6|2130.3|2129.2|2128.9|82
1612280200000|2021-02-02 15:36:40|2130|2129.7|2129.6|2129.3|2130.5|2130.2|2129.6|2129.3|36
1612280210000|2021-02-02 15:36:50|2129.7|2129.4|2128.8|2128.5|2129.8|2129.5|2128.8|2128.5|61
1612280220000|2021-02-02 15:37:00|2128.9|2128.6|2128.3|2128|2128.9|2128.6|2127.7|2127.4|83
1612280230000|2021-02-02 15:37:10|2127.9|2127.6|2127.4|2127.1|2128|2127.7|2127.4|2127.1|159
1612280240000|2021-02-02 15:37:20|2127.9|2127.6|2127.8|2127.5|2128.4|2128.1|2127.8|2127.5|33
1612280250000|2021-02-02 15:37:30|2127.9|2127.6|2126.9|2126.6|2127.9|2127.6|2126.9|2126.6|90
1612280260000|2021-02-02 15:37:40|2126.8|2126.5|2126.6|2126.3|2127|2126.7|2126.4|2126.1|97
1612280270000|2021-02-02 15:37:50|2126.3|2126|2126.2|2125.9|2126.3|2126|2125.8|2125.5|72
1612280280000|2021-02-02 15:38:00|2125.9|2125.6|2126.9|2126.6|2126.9|2126.6|2125.7|2125.4|104
1612280290000|2021-02-02 15:38:10|2126.8|2126.5|2127.2|2126.9|2127.5|2127.2|2126.8|2126.5|76
1612280300000|2021-02-02 15:38:20|2127.3|2127|2128.3|2128|2128.3|2128|2127.3|2127|29
1612280310000|2021-02-02 15:38:30|2128|2127.7|2127.2|2126.9|2128|2127.7|2127.2|2126.9|39
1612280320000|2021-02-02 15:38:40|2127|2126.7|2126.9|2126.6|2127.5|2127.2|2126.8|2126.5|34
1612280330000|2021-02-02 15:38:50|2127.1|2126.8|2127.6|2127.3|2127.8|2127.5|2126.8|2126.5|25
1612280340000|2021-02-02 15:39:00|2127.9|2127.6|2128|2127.7|2128.4|2128.1|2127.6|2127.3|35
1612280350000|2021-02-02 15:39:10|2128.2|2127.9|2127.6|2127.3|2128.2|2127.9|2127.3|2127|26
1612280360000|2021-02-02 15:39:20|2127.5|2127.2|2127.9|2127.6|2128.2|2127.9|2127.3|2127|19
1612280370000|2021-02-02 15:39:30|2128|2127.7|2128|2127.7|2128.2|2127.9|2127.8|2127.5|45
1612280380000|2021-02-02 15:39:40|2128.2|2127.9|2128.3|2128|2128.4|2128.1|2127.8|2127.5|19
1612280390000|2021-02-02 15:39:50|2128.6|2128.3|2127.7|2127.4|2128.6|2128.3|2127.7|2127.4|17
1612280400000|2021-02-02 15:40:00|2127.9|2127.6|2129.1|2128.8|2129.1|2128.8|2127.1|2126.8|115
1612280410000|2021-02-02 15:40:10|2129.2|2128.9|2129.6|2129.3|2129.8|2129.5|2128.6|2128.3|123
1612280420000|2021-02-02 15:40:20|2129.4|2129.1|2129.2|2128.9|2129.8|2129.5|2128.8|2128.5|29
1612280430000|2021-02-02 15:40:30|2129.1|2128.8|2128|2127.7|2129.1|2128.8|2128|2127.7|29
1612280440000|2021-02-02 15:40:40|2127.9|2127.6|2127.5|2127.2|2128.1|2127.8|2127.5|2127.2|22
1612280450000|2021-02-02 15:40:50|2127.3|2127|2128.1|2127.8|2128.4|2128.1|2127.3|2127|35
1612280460000|2021-02-02 15:41:00|2128|2127.7|2127.2|2126.9|2128.2|2127.9|2127.2|2126.9|41
1612280470000|2021-02-02 15:41:10|2127|2126.7|2127.2|2126.9|2127.9|2127.6|2127|2126.7|35
1612280480000|2021-02-02 15:41:20|2127|2126.7|2126.2|2125.9|2127.3|2127|2126.1|2125.8|58
1612280490000|2021-02-02 15:41:30|2126.1|2125.8|2126.7|2126.4|2127.2|2126.9|2126.1|2125.8|67
1612280500000|2021-02-02 15:41:40|2126.8|2126.5|2126.2|2125.9|2126.9|2126.6|2126|2125.7|135
1612280510000|2021-02-02 15:41:50|2126|2125.7|2125.9|2125.6|2126.1|2125.8|2125.4|2125.1|81
1612280520000|2021-02-02 15:42:00|2125.8|2125.5|2126.1|2125.8|2126.1|2125.8|2125.6|2125.3|53
1612280530000|2021-02-02 15:42:10|2126|2125.7|2126.5|2126.2|2126.6|2126.3|2125.8|2125.5|61
1612280540000|2021-02-02 15:42:20|2126.6|2126.3|2126.4|2126.1|2126.6|2126.3|2126.2|2125.9|19
1612280550000|2021-02-02 15:42:30|2126.3|2126|2127|2126.7|2127.1|2126.8|2126.3|2126|40
1612280560000|2021-02-02 15:42:40|2126.8|2126.5|2127.4|2127.1|2127.8|2127.5|2126.8|2126.5|74
1612280570000|2021-02-02 15:42:50|2127.6|2127.3|2126.8|2126.5|2127.9|2127.6|2126.7|2126.4|52
1612280580000|2021-02-02 15:43:00|2126.9|2126.6|2127|2126.7|2127.7|2127.4|2126.8|2126.5|52
1612280590000|2021-02-02 15:43:10|2126.9|2126.6|2127|2126.7|2127.4|2127.1|2126.9|2126.6|34
1612280600000|2021-02-02 15:43:20|2127.2|2126.9|2127|2126.7|2127.3|2127|2126.6|2126.3|51
1612280610000|2021-02-02 15:43:30|2126.9|2126.6|2127.5|2127.2|2127.5|2127.2|2126.9|2126.6|53
1612280620000|2021-02-02 15:43:40|2127.3|2127|2127.6|2127.3|2127.9|2127.6|2127.3|2127|172
1612280630000|2021-02-02 15:43:50|2127.7|2127.4|2127.6|2127.3|2127.9|2127.6|2127.5|2127.2|41
1612280640000|2021-02-02 15:44:00|2127.9|2127.6|2128.2|2127.9|2128.8|2128.5|2127.9|2127.6|65
1612280650000|2021-02-02 15:44:10|2128|2127.7|2127.9|2127.6|2128.5|2128.2|2127.9|2127.6|27
1612280660000|2021-02-02 15:44:20|2128.1|2127.8|2128.3|2128|2128.3|2128|2127.4|2127.1|52
1612280670000|2021-02-02 15:44:30|2128|2127.7|2127.9|2127.6|2128.4|2128.1|2127.9|2127.6|58
1612280680000|2021-02-02 15:44:40|2127.6|2127.3|2127.9|2127.6|2128.3|2128|2127.6|2127.3|40
1612280690000|2021-02-02 15:44:50|2127.4|2127.1|2128.6|2128.3|2128.8|2128.5|2127.4|2127.1|40
1612280700000|2021-02-02 15:45:00|2128.7|2128.4|2129|2128.7|2129.1|2128.8|2128.5|2128.2|48
1612280710000|2021-02-02 15:45:10|2129.2|2128.9|2129.4|2129.1|2129.4|2129.1|2128.8|2128.5|66
1612280720000|2021-02-02 15:45:20|2130|2129.7|2130.4|2130.1|2130.6|2130.3|2129.8|2129.5|61
1612280730000|2021-02-02 15:45:30|2130.3|2130|2129.9|2129.6|2130.4|2130.1|2129.9|2129.6|55
1612280740000|2021-02-02 15:45:40|2129.7|2129.4|2129.8|2129.5|2130.1|2129.8|2129.3|2129|63
1612280750000|2021-02-02 15:45:50|2130|2129.7|2129.7|2129.4|2130.1|2129.8|2129.7|2129.4|37
1612280760000|2021-02-02 15:46:00|2129.8|2129.5|2129.6|2129.3|2130.2|2129.9|2129.6|2129.3|30
1612280770000|2021-02-02 15:46:10|2129.3|2129|2130|2129.7|2130|2129.7|2129.2|2128.9|35
1612280780000|2021-02-02 15:46:20|2130.2|2129.9|2130.4|2130.1|2130.8|2130.5|2130.1|2129.8|60
1612280790000|2021-02-02 15:46:30|2130.9|2130.6|2130.4|2130.1|2130.9|2130.6|2130|2129.7|60
1612280800000|2021-02-02 15:46:40|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2130|2129.7|18
1612280810000|2021-02-02 15:46:50|2130.3|2130|2129.6|2129.3|2130.5|2130.2|2129.6|2129.3|50
1612280820000|2021-02-02 15:47:00|2129.4|2129.1|2129.6|2129.3|2129.7|2129.4|2129.1|2128.8|35
1612280830000|2021-02-02 15:47:10|2129.4|2129.1|2129.9|2129.6|2130|2129.7|2129.4|2129.1|48
1612280840000|2021-02-02 15:47:20|2130.2|2129.9|2130.9|2130.6|2131.1|2130.8|2130.2|2129.9|45
1612280850000|2021-02-02 15:47:30|2131.2|2130.9|2131.5|2131.2|2132.2|2131.9|2131.2|2130.9|111
1612280860000|2021-02-02 15:47:40|2131.3|2131|2131.6|2131.3|2131.7|2131.4|2131|2130.7|23
1612280870000|2021-02-02 15:47:50|2131.5|2131.2|2131|2130.7|2131.5|2131.2|2130.6|2130.3|24
1612280880000|2021-02-02 15:48:00|2131.1|2130.8|2131.9|2131.6|2132.1|2131.8|2131.1|2130.8|41
1612280890000|2021-02-02 15:48:10|2132|2131.7|2132.1|2131.8|2132.1|2131.8|2131.6|2131.3|51
1612280900000|2021-02-02 15:48:20|2132|2131.7|2131.8|2131.5|2132|2131.7|2131.7|2131.4|59
1612280910000|2021-02-02 15:48:30|2131.7|2131.4|2131.5|2131.2|2132|2131.7|2131.3|2131|25
1612280920000|2021-02-02 15:48:40|2131.6|2131.3|2132.5|2132.2|2132.6|2132.3|2131.5|2131.2|60
1612280930000|2021-02-02 15:48:50|2132.4|2132.1|2132.9|2132.6|2133|2132.7|2132.3|2132|48
1612280940000|2021-02-02 15:49:00|2132.8|2132.5|2133.4|2133.1|2133.9|2133.6|2132.8|2132.5|96
1612280950000|2021-02-02 15:49:10|2133.1|2132.8|2134|2133.7|2134|2133.7|2133.1|2132.8|59
1612280960000|2021-02-02 15:49:20|2133.9|2133.6|2133.2|2132.9|2133.9|2133.6|2133.2|2132.9|46
1612280970000|2021-02-02 15:49:30|2133.4|2133.1|2133.9|2133.6|2133.9|2133.6|2133.2|2132.9|41
1612280980000|2021-02-02 15:49:40|2134|2133.7|2133.4|2133.1|2134|2133.7|2133.4|2133.1|44
1612280990000|2021-02-02 15:49:50|2133.3|2133|2133.7|2133.4|2133.9|2133.6|2133.2|2132.9|50
1612281000000|2021-02-02 15:50:00|2133.6|2133.3|2134.3|2134|2134.6|2134.3|2133.6|2133.3|114
1612281010000|2021-02-02 15:50:10|2134.6|2134.3|2134.1|2133.8|2134.6|2134.3|2133.9|2133.6|58
1612281020000|2021-02-02 15:50:20|2134.3|2134|2134.3|2134|2134.6|2134.3|2134|2133.7|84
1612281030000|2021-02-02 15:50:30|2134.4|2134.1|2134.4|2134.1|2134.8|2134.5|2134.2|2133.9|153
1612281040000|2021-02-02 15:50:40|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.1|2133.8|58
1612281050000|2021-02-02 15:50:50|2134.4|2134.1|2134.5|2134.2|2134.8|2134.5|2134.3|2134|28
1612281060000|2021-02-02 15:51:00|2134.7|2134.4|2135.3|2135|2135.5|2135.2|2134.7|2134.4|92
1612281070000|2021-02-02 15:51:10|2135.6|2135.3|2134.9|2134.6|2135.8|2135.5|2134.9|2134.6|84
1612281080000|2021-02-02 15:51:20|2135|2134.7|2135|2134.7|2135.4|2135.1|2134.7|2134.4|90
1612281090000|2021-02-02 15:51:30|2134.8|2134.5|2134.7|2134.4|2135.1|2134.8|2134.6|2134.3|24
1612281100000|2021-02-02 15:51:40|2134.8|2134.5|2135|2134.7|2135.3|2135|2134.6|2134.3|72
1612281110000|2021-02-02 15:51:50|2135.1|2134.8|2135|2134.7|2135.3|2135|2135|2134.7|27
1612281120000|2021-02-02 15:52:00|2135.1|2134.8|2135.1|2134.8|2135.7|2135.4|2134.9|2134.6|28
1612281130000|2021-02-02 15:52:10|2135.3|2135|2134.2|2133.9|2135.3|2135|2134.2|2133.9|18
1612281140000|2021-02-02 15:52:20|2133.9|2133.6|2133.6|2133.3|2133.9|2133.6|2133.2|2132.9|61
1612281150000|2021-02-02 15:52:30|2133.7|2133.4|2134.1|2133.8|2134.2|2133.9|2133.7|2133.4|27
1612281160000|2021-02-02 15:52:40|2133.9|2133.6|2133.6|2133.3|2134.5|2134.2|2133.6|2133.3|26
1612281170000|2021-02-02 15:52:50|2133.7|2133.4|2133.7|2133.4|2134|2133.7|2133.4|2133.1|66
1612281180000|2021-02-02 15:53:00|2133.8|2133.5|2132.7|2132.4|2133.8|2133.5|2132.5|2132.2|37
1612281190000|2021-02-02 15:53:10|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.1|2131.8|19
1612281200000|2021-02-02 15:53:20|2132.7|2132.4|2132.6|2132.3|2132.8|2132.5|2132.5|2132.2|24
1612281210000|2021-02-02 15:53:30|2132.7|2132.4|2131.8|2131.5|2132.7|2132.4|2131.8|2131.5|31
1612281220000|2021-02-02 15:53:40|2131.9|2131.6|2132.2|2131.9|2132.4|2132.1|2131.9|2131.6|65
1612281230000|2021-02-02 15:53:50|2132|2131.7|2131.8|2131.5|2132.2|2131.9|2131.8|2131.5|19
1612281240000|2021-02-02 15:54:00|2131.6|2131.3|2132|2131.7|2132.4|2132.1|2131.6|2131.3|89
1612281250000|2021-02-02 15:54:10|2132.2|2131.9|2132|2131.7|2132.3|2132|2131.8|2131.5|13
1612281260000|2021-02-02 15:54:20|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2132|2131.7|17
1612281270000|2021-02-02 15:54:30|2131.9|2131.6|2132|2131.7|2132.1|2131.8|2131.9|2131.6|24
1612281280000|2021-02-02 15:54:40|2132.1|2131.8|2132.3|2132|2132.4|2132.1|2131.9|2131.6|58
1612281290000|2021-02-02 15:54:50|2132.1|2131.8|2132|2131.7|2132.6|2132.3|2131.7|2131.4|69
1612281300000|2021-02-02 15:55:00|2132.2|2131.9|2132.4|2132.1|2132.7|2132.4|2132.1|2131.8|89
1612281310000|2021-02-02 15:55:10|2132.6|2132.3|2131.6|2131.3|2132.7|2132.4|2131.5|2131.2|58
1612281320000|2021-02-02 15:55:20|2131.5|2131.2|2131.6|2131.3|2131.6|2131.3|2131.2|2130.9|24
1612281330000|2021-02-02 15:55:30|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.7|2131.4|20
1612281340000|2021-02-02 15:55:40|2132.1|2131.8|2132.1|2131.8|2132.4|2132.1|2132|2131.7|41
1612281350000|2021-02-02 15:55:50|2132.4|2132.1|2133|2132.7|2133|2132.7|2132|2131.7|33
1612281360000|2021-02-02 15:56:00|2132.9|2132.6|2134.3|2134|2134.3|2134|2132.9|2132.6|43
1612281370000|2021-02-02 15:56:10|2134.4|2134.1|2134.8|2134.5|2135.3|2135|2134.3|2134|125
1612281380000|2021-02-02 15:56:20|2134.7|2134.4|2134.1|2133.8|2134.8|2134.5|2133.8|2133.5|60
1612281390000|2021-02-02 15:56:30|2134|2133.7|2133.2|2132.9|2134.1|2133.8|2133.2|2132.9|22
1612281400000|2021-02-02 15:56:40|2132.9|2132.6|2132.7|2132.4|2133|2132.7|2132.7|2132.4|38
1612281410000|2021-02-02 15:56:50|2132.6|2132.3|2132.1|2131.8|2132.6|2132.3|2132.1|2131.8|11
1612281420000|2021-02-02 15:57:00|2132.4|2132.1|2133.3|2133|2133.6|2133.3|2132.2|2131.9|28
1612281430000|2021-02-02 15:57:10|2132.9|2132.6|2133|2132.7|2133|2132.7|2132.8|2132.5|15
1612281440000|2021-02-02 15:57:20|2133.4|2133.1|2133.5|2133.2|2133.5|2133.2|2133.4|2133.1|14
1612281450000|2021-02-02 15:57:30|2133.4|2133.1|2133|2132.7|2133.4|2133.1|2133|2132.7|19
1612281460000|2021-02-02 15:57:40|2132.9|2132.6|2133.1|2132.8|2133.1|2132.8|2132.8|2132.5|19
1612281470000|2021-02-02 15:57:50|2132.9|2132.6|2132.3|2132|2132.9|2132.6|2132.3|2132|17
1612281480000|2021-02-02 15:58:00|2132.5|2132.2|2133.2|2132.9|2133.3|2133|2132.5|2132.2|22
1612281490000|2021-02-02 15:58:10|2132.9|2132.6|2133.1|2132.8|2133.1|2132.8|2132.6|2132.3|29
1612281500000|2021-02-02 15:58:20|2132.6|2132.3|2133.4|2133.1|2133.4|2133.1|2132.6|2132.3|10
1612281510000|2021-02-02 15:58:30|2133.3|2133|2133.5|2133.2|2133.6|2133.3|2133.3|2133|7
1612281520000|2021-02-02 15:58:40|2133.8|2133.5|2133.5|2133.2|2133.8|2133.5|2133.2|2132.9|30
1612281530000|2021-02-02 15:58:50|2133.6|2133.3|2133.7|2133.4|2134.3|2134|2133.6|2133.3|52
1612281540000|2021-02-02 15:59:00|2133.9|2133.6|2133.4|2133.1|2133.9|2133.6|2133.1|2132.8|26
1612281550000|2021-02-02 15:59:10|2133.3|2133|2133.8|2133.5|2134|2133.7|2133.3|2133|9
1612281560000|2021-02-02 15:59:20|2134|2133.7|2134.1|2133.8|2134.3|2134|2133.9|2133.6|34
1612281570000|2021-02-02 15:59:30|2134.2|2133.9|2133.9|2133.6|2134.2|2133.9|2133.4|2133.1|24
1612281580000|2021-02-02 15:59:40|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.5|2133.2|11
1612281590000|2021-02-02 15:59:50|2133.6|2133.3|2133.5|2133.2|2133.8|2133.5|2133.3|2133|14
1612281600000|2021-02-02 16:00:00|2133.4|2133.1|2132.8|2132.5|2133.5|2133.2|2132.2|2131.9|38
1612281610000|2021-02-02 16:00:10|2132.6|2132.3|2133.3|2133|2133.3|2133|2132.6|2132.3|13
1612281620000|2021-02-02 16:00:20|2133.6|2133.3|2133.3|2133|2133.6|2133.3|2133.2|2132.9|18
1612281630000|2021-02-02 16:00:30|2133.4|2133.1|2133.1|2132.8|2133.4|2133.1|2132.6|2132.3|44
1612281640000|2021-02-02 16:00:40|2133.4|2133.1|2133.4|2133.1|2133.6|2133.3|2133.2|2132.9|21
1612281650000|2021-02-02 16:00:50|2133.1|2132.8|2133.5|2133.2|2133.5|2133.2|2132.9|2132.6|29
1612281660000|2021-02-02 16:01:00|2133.4|2133.1|2132.6|2132.3|2133.4|2133.1|2132.6|2132.3|25
1612281670000|2021-02-02 16:01:10|2132|2131.7|2131.4|2131.1|2132.1|2131.8|2131.2|2130.9|82
1612281680000|2021-02-02 16:01:20|2131.3|2131|2132|2131.7|2132|2131.7|2131.3|2131|45
1612281690000|2021-02-02 16:01:30|2132.2|2131.9|2132.5|2132.2|2132.5|2132.2|2132|2131.7|17
1612281700000|2021-02-02 16:01:40|2132.9|2132.6|2133.3|2133|2133.5|2133.2|2132.9|2132.6|14
1612281710000|2021-02-02 16:01:50|2133.4|2133.1|2133.7|2133.4|2133.7|2133.4|2133.4|2133.1|9
1612281720000|2021-02-02 16:02:00|2134|2133.7|2133.6|2133.3|2134.1|2133.8|2133.3|2133|29
1612281730000|2021-02-02 16:02:10|2133.7|2133.4|2133.6|2133.3|2134|2133.7|2133.6|2133.3|33
1612281740000|2021-02-02 16:02:20|2133.8|2133.5|2133.5|2133.2|2133.8|2133.5|2133|2132.7|32
1612281750000|2021-02-02 16:02:30|2133.6|2133.3|2134.2|2133.9|2134.2|2133.9|2133.5|2133.2|23
1612281760000|2021-02-02 16:02:40|2134.1|2133.8|2133.5|2133.2|2134.1|2133.8|2133.5|2133.2|30
1612281770000|2021-02-02 16:02:50|2133.7|2133.4|2133.3|2133|2134.1|2133.8|2133.3|2133|92
1612281780000|2021-02-02 16:03:00|2133.4|2133.1|2133.6|2133.3|2133.8|2133.5|2132.9|2132.6|29
1612281790000|2021-02-02 16:03:10|2134|2133.7|2134.2|2133.9|2134.3|2134|2133.9|2133.6|17
1612281800000|2021-02-02 16:03:20|2134.1|2133.8|2134.5|2134.2|2134.8|2134.5|2134|2133.7|51
1612281810000|2021-02-02 16:03:30|2134.3|2134|2134.4|2134.1|2134.9|2134.6|2134.3|2134|35
1612281820000|2021-02-02 16:03:40|2134.9|2134.6|2135.3|2135|2135.4|2135.1|2134.9|2134.6|46
1612281830000|2021-02-02 16:03:50|2135.4|2135.1|2135.1|2134.8|2135.6|2135.3|2134.9|2134.6|70
1612281840000|2021-02-02 16:04:00|2135.2|2134.9|2135.5|2135.2|2135.5|2135.2|2135|2134.7|40
1612281850000|2021-02-02 16:04:10|2135.7|2135.4|2135.5|2135.2|2136.1|2135.8|2135.5|2135.2|18
1612281860000|2021-02-02 16:04:20|2135.6|2135.3|2135.6|2135.3|2135.7|2135.4|2135.5|2135.2|19
1612281870000|2021-02-02 16:04:30|2135.7|2135.4|2135.3|2135|2135.8|2135.5|2135.3|2135|46
1612281880000|2021-02-02 16:04:40|2135.2|2134.9|2135.6|2135.3|2135.9|2135.6|2135.2|2134.9|32
1612281890000|2021-02-02 16:04:50|2135.9|2135.6|2135.4|2135.1|2135.9|2135.6|2135.4|2135.1|60
1612281900000|2021-02-02 16:05:00|2135.5|2135.2|2136.3|2136|2136.6|2136.3|2135.4|2135.1|180
1612281910000|2021-02-02 16:05:10|2136.4|2136.1|2136.6|2136.3|2136.6|2136.3|2136.4|2136.1|22
1612281920000|2021-02-02 16:05:20|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.3|2136|51
1612281930000|2021-02-02 16:05:30|2137|2136.7|2136.5|2136.2|2137|2136.7|2136.4|2136.1|34
1612281940000|2021-02-02 16:05:40|2136.4|2136.1|2136.4|2136.1|2137.1|2136.8|2136.3|2136|85
1612281950000|2021-02-02 16:05:50|2136.5|2136.2|2136.7|2136.4|2136.7|2136.4|2136.4|2136.1|21
1612281960000|2021-02-02 16:06:00|2136.8|2136.5|2136.4|2136.1|2136.8|2136.5|2136.3|2136|65
1612281970000|2021-02-02 16:06:10|2136.5|2136.2|2136.7|2136.4|2136.9|2136.6|2136.5|2136.2|21
1612281980000|2021-02-02 16:06:20|2136.9|2136.6|2137|2136.7|2137.2|2136.9|2136.6|2136.3|137
1612281990000|2021-02-02 16:06:30|2136.9|2136.6|2137.3|2137|2137.3|2137|2136.8|2136.5|23
1612282000000|2021-02-02 16:06:40|2137.4|2137.1|2137.3|2137|2137.7|2137.4|2137.2|2136.9|77
1612282010000|2021-02-02 16:06:50|2137.2|2136.9|2137.1|2136.8|2137.4|2137.1|2137.1|2136.8|27
1612282020000|2021-02-02 16:07:00|2137.2|2136.9|2136.4|2136.1|2137.2|2136.9|2136.4|2136.1|82
1612282030000|2021-02-02 16:07:10|2136.3|2136|2136.6|2136.3|2136.8|2136.5|2136.3|2136|32
1612282040000|2021-02-02 16:07:20|2136.9|2136.6|2137.3|2137|2137.3|2137|2136.9|2136.6|16
1612282050000|2021-02-02 16:07:30|2137.4|2137.1|2137.6|2137.3|2137.8|2137.5|2137.4|2137.1|32
1612282060000|2021-02-02 16:07:40|2137.4|2137.1|2137.7|2137.4|2137.7|2137.4|2137.2|2136.9|55
1612282070000|2021-02-02 16:07:50|2137.8|2137.5|2138|2137.7|2138.2|2137.9|2137.7|2137.4|79
1612282080000|2021-02-02 16:08:00|2138.1|2137.8|2139|2138.7|2139|2138.7|2138|2137.7|250
1612282090000|2021-02-02 16:08:10|2138.7|2138.4|2139.1|2138.8|2139.2|2138.9|2138.4|2138.1|96
1612282100000|2021-02-02 16:08:20|2139|2138.7|2139.1|2138.8|2139.3|2139|2138.9|2138.6|42
1612282110000|2021-02-02 16:08:30|2139.2|2138.9|2138.8|2138.5|2139.7|2139.4|2138.8|2138.5|56
1612282120000|2021-02-02 16:08:40|2138.5|2138.2|2138.6|2138.3|2138.8|2138.5|2138.4|2138.1|19
1612282130000|2021-02-02 16:08:50|2138.8|2138.5|2139|2138.7|2139.2|2138.9|2138.7|2138.4|31
1612282140000|2021-02-02 16:09:00|2138.7|2138.4|2138.7|2138.4|2139.1|2138.8|2138.7|2138.4|102
1612282150000|2021-02-02 16:09:10|2138.6|2138.3|2139.1|2138.8|2139.3|2139|2138.6|2138.3|18
1612282160000|2021-02-02 16:09:20|2139.3|2139|2139.3|2139|2139.4|2139.1|2139.1|2138.8|78
1612282170000|2021-02-02 16:09:30|2139.5|2139.2|2139.5|2139.2|2139.6|2139.3|2139.1|2138.8|120
1612282180000|2021-02-02 16:09:40|2139.6|2139.3|2140|2139.7|2140.3|2140|2139.5|2139.2|49
1612282190000|2021-02-02 16:09:50|2140.2|2139.9|2140.4|2140.1|2140.6|2140.3|2140.2|2139.9|57
1612282200000|2021-02-02 16:10:00|2140.6|2140.3|2140.7|2140.4|2140.8|2140.5|2140.1|2139.8|95
1612282210000|2021-02-02 16:10:10|2140.5|2140.2|2140.4|2140.1|2141.2|2140.9|2140.3|2140|101
1612282220000|2021-02-02 16:10:20|2140.6|2140.3|2140.5|2140.2|2140.9|2140.6|2140.2|2139.9|50
1612282230000|2021-02-02 16:10:30|2140.6|2140.3|2140.7|2140.4|2140.8|2140.5|2140.5|2140.2|48
1612282240000|2021-02-02 16:10:40|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.3|2140|55
1612282250000|2021-02-02 16:10:50|2140.7|2140.4|2140.1|2139.8|2140.7|2140.4|2140.1|2139.8|28
1612282260000|2021-02-02 16:11:00|2140.3|2140|2138.7|2138.4|2140.3|2140|2138.7|2138.4|81
1612282270000|2021-02-02 16:11:10|2139|2138.7|2138.5|2138.2|2139.1|2138.8|2138.5|2138.2|87
1612282280000|2021-02-02 16:11:20|2138.4|2138.1|2138.8|2138.5|2138.8|2138.5|2138.3|2138|44
1612282290000|2021-02-02 16:11:30|2139.1|2138.8|2139.4|2139.1|2139.4|2139.1|2138.9|2138.6|35
1612282300000|2021-02-02 16:11:40|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.2|2138.9|17
1612282310000|2021-02-02 16:11:50|2139.4|2139.1|2140.2|2139.9|2140.2|2139.9|2139.2|2138.9|36
1612282320000|2021-02-02 16:12:00|2139.8|2139.5|2140.4|2140.1|2140.4|2140.1|2139.8|2139.5|46
1612282330000|2021-02-02 16:12:10|2140.5|2140.2|2141.1|2140.8|2141.1|2140.8|2140.5|2140.2|72
1612282340000|2021-02-02 16:12:20|2141.3|2141|2141.2|2140.9|2141.7|2141.4|2141|2140.7|70
1612282350000|2021-02-02 16:12:30|2141.1|2140.8|2141|2140.7|2141.2|2140.9|2140.8|2140.5|29
1612282360000|2021-02-02 16:12:40|2140.9|2140.6|2140.9|2140.6|2141.1|2140.8|2140.8|2140.5|15
1612282370000|2021-02-02 16:12:50|2141.2|2140.9|2140.8|2140.5|2141.2|2140.9|2140.5|2140.2|82
1612282380000|2021-02-02 16:13:00|2140.5|2140.2|2141.4|2141.1|2141.7|2141.4|2140.5|2140.2|222
1612282390000|2021-02-02 16:13:10|2141.5|2141.2|2141|2140.7|2141.6|2141.3|2141|2140.7|224
1612282400000|2021-02-02 16:13:20|2141.1|2140.8|2140.8|2140.5|2141.3|2141|2140.7|2140.4|289
1612282410000|2021-02-02 16:13:30|2141|2140.7|2141.5|2141.2|2141.5|2141.2|2140.7|2140.4|175
1612282420000|2021-02-02 16:13:40|2141.3|2141|2141.7|2141.4|2142.1|2141.8|2141.3|2141|418
1612282430000|2021-02-02 16:13:50|2141.8|2141.5|2141.4|2141.1|2141.9|2141.6|2141.4|2141.1|204
1612282440000|2021-02-02 16:14:00|2141.5|2141.2|2141.3|2141|2141.7|2141.4|2141.2|2140.9|168
1612282450000|2021-02-02 16:14:10|2141.5|2141.2|2141.8|2141.5|2142|2141.7|2141.3|2141|134
1612282460000|2021-02-02 16:14:20|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141|2140.7|35
1612282470000|2021-02-02 16:14:30|2141.5|2141.2|2141.5|2141.2|2141.8|2141.5|2141.5|2141.2|21
1612282480000|2021-02-02 16:14:40|2141.7|2141.4|2141.9|2141.6|2142|2141.7|2141.6|2141.3|49
1612282490000|2021-02-02 16:14:50|2141.7|2141.4|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|15
1612282500000|2021-02-02 16:15:00|2141.7|2141.4|2142.5|2142.2|2142.7|2142.4|2141.7|2141.4|41
1612282510000|2021-02-02 16:15:10|2142.6|2142.3|2143.1|2142.8|2143.3|2143|2142.5|2142.2|62
1612282520000|2021-02-02 16:15:20|2143.2|2142.9|2142.8|2142.5|2143.3|2143|2142.8|2142.5|53
1612282530000|2021-02-02 16:15:30|2142.6|2142.3|2142.6|2142.3|2142.9|2142.6|2142.5|2142.2|33
1612282540000|2021-02-02 16:15:40|2142.5|2142.2|2142|2141.7|2142.5|2142.2|2141.8|2141.5|49
1612282550000|2021-02-02 16:15:50|2141.9|2141.6|2142.4|2142.1|2142.6|2142.3|2141.9|2141.6|36
1612282560000|2021-02-02 16:16:00|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.3|2142|79
1612282570000|2021-02-02 16:16:10|2142.3|2142|2142.1|2141.8|2142.3|2142|2142|2141.7|20
1612282580000|2021-02-02 16:16:20|2142|2141.7|2142.7|2142.4|2142.9|2142.6|2142|2141.7|38
1612282590000|2021-02-02 16:16:30|2142.5|2142.2|2143.1|2142.8|2143.3|2143|2142.4|2142.1|45
1612282600000|2021-02-02 16:16:40|2143.4|2143.1|2143.4|2143.1|2143.5|2143.2|2143.2|2142.9|25
1612282610000|2021-02-02 16:16:50|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2142.9|2142.6|22
1612282620000|2021-02-02 16:17:00|2143.4|2143.1|2143.7|2143.4|2143.9|2143.6|2143.3|2143|67
1612282630000|2021-02-02 16:17:10|2143.8|2143.5|2143.6|2143.3|2143.9|2143.6|2143.4|2143.1|102
1612282640000|2021-02-02 16:17:20|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.3|2143|31
1612282650000|2021-02-02 16:17:30|2143.3|2143|2143.8|2143.5|2144.1|2143.8|2143.3|2143|60
1612282660000|2021-02-02 16:17:40|2143.6|2143.3|2143.7|2143.4|2143.9|2143.6|2143.6|2143.3|20
1612282670000|2021-02-02 16:17:50|2143.5|2143.2|2143.1|2142.8|2143.5|2143.2|2142.9|2142.6|29
1612282680000|2021-02-02 16:18:00|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2142.6|2142.3|21
1612282690000|2021-02-02 16:18:10|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|62
1612282700000|2021-02-02 16:18:20|2143.6|2143.3|2143.7|2143.4|2143.9|2143.6|2143.6|2143.3|23
1612282710000|2021-02-02 16:18:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|19
1612282720000|2021-02-02 16:18:40|2143.9|2143.6|2143.7|2143.4|2144|2143.7|2143.7|2143.4|27
1612282730000|2021-02-02 16:18:50|2143.6|2143.3|2144.2|2143.9|2144.2|2143.9|2143.6|2143.3|19
1612282740000|2021-02-02 16:19:00|2144.4|2144.1|2144.1|2143.8|2144.5|2144.2|2144|2143.7|91
1612282750000|2021-02-02 16:19:10|2144|2143.7|2144.8|2144.5|2144.9|2144.6|2144|2143.7|31
1612282760000|2021-02-02 16:19:20|2144.9|2144.6|2145.2|2144.9|2145.2|2144.9|2144.9|2144.6|32
1612282770000|2021-02-02 16:19:30|2144.8|2144.5|2145.1|2144.8|2145.3|2145|2144.7|2144.4|48
1612282780000|2021-02-02 16:19:40|2145|2144.7|2146.4|2146.1|2146.4|2146.1|2145|2144.7|215
1612282790000|2021-02-02 16:19:50|2146.3|2146|2147.2|2146.9|2147.2|2146.9|2146.3|2146|149
1612282800000|2021-02-02 16:20:00|2147.5|2147.2|2146.4|2146.1|2147.5|2147.2|2146.4|2146.1|96
1612282810000|2021-02-02 16:20:10|2146.3|2146|2146.2|2145.9|2146.7|2146.4|2146|2145.7|84
1612282820000|2021-02-02 16:20:20|2145.8|2145.5|2145.9|2145.6|2146.1|2145.8|2145.6|2145.3|43
1612282830000|2021-02-02 16:20:30|2146|2145.7|2146.6|2146.3|2146.7|2146.4|2146|2145.7|87
1612282840000|2021-02-02 16:20:40|2146.4|2146.1|2146.5|2146.2|2146.9|2146.6|2146.4|2146.1|40
1612282850000|2021-02-02 16:20:50|2146.4|2146.1|2146.6|2146.3|2146.7|2146.4|2146.4|2146.1|52
1612282860000|2021-02-02 16:21:00|2146.5|2146.2|2147.2|2146.9|2147.3|2147|2146.4|2146.1|52
1612282870000|2021-02-02 16:21:10|2147.3|2147|2146.7|2146.4|2147.3|2147|2146.7|2146.4|23
1612282880000|2021-02-02 16:21:20|2146.9|2146.6|2146.6|2146.3|2147.1|2146.8|2146.4|2146.1|61
1612282890000|2021-02-02 16:21:30|2146.7|2146.4|2146.8|2146.5|2147.1|2146.8|2146.5|2146.2|75
1612282900000|2021-02-02 16:21:40|2147|2146.7|2147.5|2147.2|2147.5|2147.2|2146.8|2146.5|33
1612282910000|2021-02-02 16:21:50|2147.3|2147|2147|2146.7|2147.4|2147.1|2147|2146.7|45
1612282920000|2021-02-02 16:22:00|2147.1|2146.8|2146.2|2145.9|2147.1|2146.8|2146.1|2145.8|88
1612282930000|2021-02-02 16:22:10|2146.3|2146|2145.1|2144.8|2146.3|2146|2145.1|2144.8|44
1612282940000|2021-02-02 16:22:20|2145.2|2144.9|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|68
1612282950000|2021-02-02 16:22:30|2145.4|2145.1|2145.7|2145.4|2146.1|2145.8|2145.4|2145.1|36
1612282960000|2021-02-02 16:22:40|2145.6|2145.3|2145.3|2145|2145.7|2145.4|2145.1|2144.8|23
1612282970000|2021-02-02 16:22:50|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|18
1612282980000|2021-02-02 16:23:00|2144.9|2144.6|2145.3|2145|2145.3|2145|2144.9|2144.6|45
1612282990000|2021-02-02 16:23:10|2144.7|2144.4|2144.6|2144.3|2144.9|2144.6|2144.4|2144.1|56
1612283000000|2021-02-02 16:23:20|2144.8|2144.5|2145.2|2144.9|2145.3|2145|2144.7|2144.4|32
1612283010000|2021-02-02 16:23:30|2145.5|2145.2|2145.8|2145.5|2146|2145.7|2145.4|2145.1|20
1612283020000|2021-02-02 16:23:40|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.6|2145.3|18
1612283030000|2021-02-02 16:23:50|2146.1|2145.8|2146.2|2145.9|2146.5|2146.2|2145.9|2145.6|31
1612283040000|2021-02-02 16:24:00|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.9|2145.6|16
1612283050000|2021-02-02 16:24:10|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2145.9|2145.6|24
1612283060000|2021-02-02 16:24:20|2146.3|2146|2146.2|2145.9|2146.7|2146.4|2146.2|2145.9|92
1612283070000|2021-02-02 16:24:30|2146.6|2146.3|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|29
1612283080000|2021-02-02 16:24:40|2146.6|2146.3|2145.9|2145.6|2146.6|2146.3|2145.9|2145.6|15
1612283090000|2021-02-02 16:24:50|2145.7|2145.4|2145.6|2145.3|2145.9|2145.6|2145.5|2145.2|33
1612283100000|2021-02-02 16:25:00|2145.7|2145.4|2146.7|2146.4|2146.9|2146.6|2145.7|2145.4|26
1612283110000|2021-02-02 16:25:10|2146.9|2146.6|2146.4|2146.1|2146.9|2146.6|2146.1|2145.8|41
1612283120000|2021-02-02 16:25:20|2146.2|2145.9|2146.5|2146.2|2146.6|2146.3|2146.2|2145.9|34
1612283130000|2021-02-02 16:25:30|2146.6|2146.3|2147.2|2146.9|2147.5|2147.2|2146.6|2146.3|61
1612283140000|2021-02-02 16:25:40|2147.3|2147|2147.2|2146.9|2147.5|2147.2|2147.1|2146.8|25
1612283150000|2021-02-02 16:25:50|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|37
1612283160000|2021-02-02 16:26:00|2147|2146.7|2146.8|2146.5|2147.3|2147|2146.8|2146.5|49
1612283170000|2021-02-02 16:26:10|2147|2146.7|2147.1|2146.8|2147.3|2147|2147|2146.7|17
1612283180000|2021-02-02 16:26:20|2146.9|2146.6|2146.4|2146.1|2146.9|2146.6|2146.4|2146.1|27
1612283190000|2021-02-02 16:26:30|2146.6|2146.3|2146.1|2145.8|2146.7|2146.4|2146.1|2145.8|16
1612283200000|2021-02-02 16:26:40|2146|2145.7|2146.4|2146.1|2146.4|2146.1|2146|2145.7|17
1612283210000|2021-02-02 16:26:50|2146|2145.7|2146.7|2146.4|2146.7|2146.4|2145.5|2145.2|42
1612283220000|2021-02-02 16:27:00|2146.9|2146.6|2147.5|2147.2|2147.6|2147.3|2146.9|2146.6|37
1612283230000|2021-02-02 16:27:10|2147.6|2147.3|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|28
1612283240000|2021-02-02 16:27:20|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|18
1612283250000|2021-02-02 16:27:30|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.2|2146.9|26
1612283260000|2021-02-02 16:27:40|2147.9|2147.6|2148.2|2147.9|2148.2|2147.9|2147.9|2147.6|39
1612283270000|2021-02-02 16:27:50|2148.4|2148.1|2148|2147.7|2148.7|2148.4|2148|2147.7|95
1612283280000|2021-02-02 16:28:00|2147.9|2147.6|2148.2|2147.9|2148.2|2147.9|2147.7|2147.4|32
1612283290000|2021-02-02 16:28:10|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|18
1612283300000|2021-02-02 16:28:20|2147.7|2147.4|2147.8|2147.5|2148|2147.7|2147.3|2147|24
1612283310000|2021-02-02 16:28:30|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|11
1612283320000|2021-02-02 16:28:40|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2147.6|2147.3|19
1612283330000|2021-02-02 16:28:50|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2148|2147.7|43
1612283340000|2021-02-02 16:29:00|2148.1|2147.8|2148.2|2147.9|2148.3|2148|2147.9|2147.6|36
1612283350000|2021-02-02 16:29:10|2147.9|2147.6|2146.9|2146.6|2147.9|2147.6|2146.8|2146.5|69
1612283360000|2021-02-02 16:29:20|2146.1|2145.8|2146|2145.7|2146.5|2146.2|2145.9|2145.6|350
1612283370000|2021-02-02 16:29:30|2145.9|2145.6|2145.3|2145|2146|2145.7|2145.1|2144.8|138
1612283380000|2021-02-02 16:29:40|2145.4|2145.1|2146.6|2146.3|2146.6|2146.3|2145.4|2145.1|119
1612283390000|2021-02-02 16:29:50|2146.5|2146.2|2146.4|2146.1|2146.6|2146.3|2146.2|2145.9|44
1612283400000|2021-02-02 16:30:00|2146.5|2146.2|2146.6|2146.3|2146.9|2146.6|2146.5|2146.2|70
1612283410000|2021-02-02 16:30:10|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|22
1612283420000|2021-02-02 16:30:20|2146.9|2146.6|2146.6|2146.3|2147.1|2146.8|2146.5|2146.2|59
1612283430000|2021-02-02 16:30:30|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|16
1612283440000|2021-02-02 16:30:40|2146.6|2146.3|2146.3|2146|2146.7|2146.4|2145.9|2145.6|145
1612283450000|2021-02-02 16:30:50|2146.4|2146.1|2146.7|2146.4|2147|2146.7|2146.1|2145.8|36
1612283460000|2021-02-02 16:31:00|2146.5|2146.2|2146.3|2146|2146.6|2146.3|2146.3|2146|28
1612283470000|2021-02-02 16:31:10|2146.4|2146.1|2146.4|2146.1|2146.6|2146.3|2146.3|2146|8
1612283480000|2021-02-02 16:31:20|2146.3|2146|2146.9|2146.6|2146.9|2146.6|2146.3|2146|21
1612283490000|2021-02-02 16:31:30|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.7|2146.4|11
1612283500000|2021-02-02 16:31:40|2146.7|2146.4|2145.5|2145.2|2146.7|2146.4|2145.5|2145.2|38
1612283510000|2021-02-02 16:31:50|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.8|2144.5|68
1612283520000|2021-02-02 16:32:00|2145.2|2144.9|2145.3|2145|2145.4|2145.1|2144.9|2144.6|170
1612283530000|2021-02-02 16:32:10|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2144.7|2144.4|35
1612283540000|2021-02-02 16:32:20|2145|2144.7|2145.6|2145.3|2146.2|2145.9|2144.7|2144.4|80
1612283550000|2021-02-02 16:32:30|2145.5|2145.2|2146.3|2146|2146.3|2146|2145.5|2145.2|19
1612283560000|2021-02-02 16:32:40|2146.2|2145.9|2146.4|2146.1|2146.5|2146.2|2146.1|2145.8|54
1612283570000|2021-02-02 16:32:50|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|23
1612283580000|2021-02-02 16:33:00|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|40
1612283590000|2021-02-02 16:33:10|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|18
1612283600000|2021-02-02 16:33:20|2147.4|2147.1|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|36
1612283610000|2021-02-02 16:33:30|2147.7|2147.4|2148.2|2147.9|2148.2|2147.9|2147.6|2147.3|39
1612283620000|2021-02-02 16:33:40|2148.1|2147.8|2147.6|2147.3|2148.1|2147.8|2147.5|2147.2|39
1612283630000|2021-02-02 16:33:50|2147.7|2147.4|2149.1|2148.8|2149.2|2148.9|2147.7|2147.4|133
1612283640000|2021-02-02 16:34:00|2148.9|2148.6|2148.7|2148.4|2149.2|2148.9|2148.6|2148.3|38
1612283650000|2021-02-02 16:34:10|2148.6|2148.3|2149.1|2148.8|2149.2|2148.9|2148.6|2148.3|92
1612283660000|2021-02-02 16:34:20|2149.3|2149|2148.9|2148.6|2149.6|2149.3|2148.9|2148.6|57
1612283670000|2021-02-02 16:34:30|2149.1|2148.8|2149.3|2149|2149.3|2149|2148.9|2148.6|27
1612283680000|2021-02-02 16:34:40|2149.2|2148.9|2147.8|2147.5|2149.2|2148.9|2147.8|2147.5|31
1612283690000|2021-02-02 16:34:50|2148|2147.7|2148.6|2148.3|2148.6|2148.3|2147.7|2147.4|19
1612283700000|2021-02-02 16:35:00|2148.5|2148.2|2148.3|2148|2148.8|2148.5|2148.3|2148|26
1612283710000|2021-02-02 16:35:10|2148.4|2148.1|2148.9|2148.6|2148.9|2148.6|2148.4|2148.1|20
1612283720000|2021-02-02 16:35:20|2148.8|2148.5|2149.3|2149|2149.3|2149|2148.7|2148.4|15
1612283730000|2021-02-02 16:35:30|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|10
1612283740000|2021-02-02 16:35:40|2149.7|2149.4|2150.2|2149.9|2150.2|2149.9|2149.5|2149.2|49
1612283750000|2021-02-02 16:35:50|2150.3|2150|2150.2|2149.9|2150.3|2150|2149.9|2149.6|36
1612283760000|2021-02-02 16:36:00|2150.5|2150.2|2150.7|2150.4|2150.9|2150.6|2150.4|2150.1|36
1612283770000|2021-02-02 16:36:10|2150.9|2150.6|2150.3|2150|2151|2150.7|2150.1|2149.8|46
1612283780000|2021-02-02 16:36:20|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.5|2150.2|28
1612283790000|2021-02-02 16:36:30|2150.9|2150.6|2150.3|2150|2151.1|2150.8|2150.3|2150|150
1612283800000|2021-02-02 16:36:40|2150.4|2150.1|2149.9|2149.6|2150.6|2150.3|2149.7|2149.4|81
1612283810000|2021-02-02 16:36:50|2149.7|2149.4|2149.7|2149.4|2149.9|2149.6|2149.3|2149|54
1612283820000|2021-02-02 16:37:00|2149.6|2149.3|2149.4|2149.1|2149.7|2149.4|2149.3|2149|35
1612283830000|2021-02-02 16:37:10|2149.6|2149.3|2149.9|2149.6|2149.9|2149.6|2149.5|2149.2|13
1612283840000|2021-02-02 16:37:20|2149.4|2149.1|2150.7|2150.4|2150.7|2150.4|2149.3|2149|183
1612283850000|2021-02-02 16:37:30|2151|2150.7|2151.4|2151.1|2151.5|2151.2|2150.9|2150.6|76
1612283860000|2021-02-02 16:37:40|2151.3|2151|2151.2|2150.9|2151.4|2151.1|2151.1|2150.8|41
1612283870000|2021-02-02 16:37:50|2151.3|2151|2151.5|2151.2|2151.8|2151.5|2151.3|2151|60
1612283880000|2021-02-02 16:38:00|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.4|2151.1|96
1612283890000|2021-02-02 16:38:10|2151.9|2151.6|2151.5|2151.2|2152|2151.7|2151.5|2151.2|98
1612283900000|2021-02-02 16:38:20|2151.6|2151.3|2152.1|2151.8|2152.3|2152|2151.6|2151.3|94
1612283910000|2021-02-02 16:38:30|2152.2|2151.9|2152|2151.7|2152.5|2152.2|2152|2151.7|140
1612283920000|2021-02-02 16:38:40|2152.1|2151.8|2152.2|2151.9|2152.5|2152.2|2152.1|2151.8|19
1612283930000|2021-02-02 16:38:50|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|15
1612283940000|2021-02-02 16:39:00|2152.1|2151.8|2152.7|2152.4|2152.8|2152.5|2152.1|2151.8|87
1612283950000|2021-02-02 16:39:10|2152.5|2152.2|2153.1|2152.8|2153.1|2152.8|2152.5|2152.2|81
1612283960000|2021-02-02 16:39:20|2153.3|2153|2153.2|2152.9|2153.6|2153.3|2153.2|2152.9|87
1612283970000|2021-02-02 16:39:30|2153.4|2153.1|2153.3|2153|2153.5|2153.2|2153.2|2152.9|36
1612283980000|2021-02-02 16:39:40|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2152.7|2152.4|191
1612283990000|2021-02-02 16:39:50|2153|2152.7|2152.3|2152|2153|2152.7|2152|2151.7|73
1612284000000|2021-02-02 16:40:00|2152.4|2152.1|2152.4|2152.1|2153|2152.7|2152.3|2152|80
1612284010000|2021-02-02 16:40:10|2152.6|2152.3|2152.9|2152.6|2152.9|2152.6|2152.4|2152.1|18
1612284020000|2021-02-02 16:40:20|2153|2152.7|2153.2|2152.9|2153.3|2153|2152.9|2152.6|26
1612284030000|2021-02-02 16:40:30|2153.1|2152.8|2153.3|2153|2153.3|2153|2152.8|2152.5|15
1612284040000|2021-02-02 16:40:40|2153.1|2152.8|2152.9|2152.6|2153.2|2152.9|2152.7|2152.4|24
1612284050000|2021-02-02 16:40:50|2152.8|2152.5|2153|2152.7|2153.2|2152.9|2152.8|2152.5|37
1612284060000|2021-02-02 16:41:00|2153.2|2152.9|2153.2|2152.9|2153.5|2153.2|2153.1|2152.8|28
1612284070000|2021-02-02 16:41:10|2153.1|2152.8|2153.1|2152.8|2153.4|2153.1|2153.1|2152.8|21
1612284080000|2021-02-02 16:41:20|2153.2|2152.9|2153.6|2153.3|2153.6|2153.3|2153|2152.7|40
1612284090000|2021-02-02 16:41:30|2153.7|2153.4|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|84
1612284100000|2021-02-02 16:41:40|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.4|2153.1|72
1612284110000|2021-02-02 16:41:50|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|172
1612284120000|2021-02-02 16:42:00|2153.7|2153.4|2153.8|2153.5|2154|2153.7|2153.7|2153.4|210
1612284130000|2021-02-02 16:42:10|2153.7|2153.4|2153.6|2153.3|2153.9|2153.6|2153.4|2153.1|35
1612284140000|2021-02-02 16:42:20|2153.7|2153.4|2154.7|2154.4|2154.7|2154.4|2153.6|2153.3|129
1612284150000|2021-02-02 16:42:30|2154.9|2154.6|2154.7|2154.4|2155.1|2154.8|2154.7|2154.4|146
1612284160000|2021-02-02 16:42:40|2154.6|2154.3|2155.2|2154.9|2155.2|2154.9|2154.6|2154.3|37
1612284170000|2021-02-02 16:42:50|2155.1|2154.8|2154.5|2154.2|2155.2|2154.9|2154.4|2154.1|100
1612284180000|2021-02-02 16:43:00|2154.6|2154.3|2154.6|2154.3|2154.9|2154.6|2154.3|2154|157
1612284190000|2021-02-02 16:43:10|2154.8|2154.5|2154.7|2154.4|2155|2154.7|2154.7|2154.4|46
1612284200000|2021-02-02 16:43:20|2154.9|2154.6|2155.2|2154.9|2155.3|2155|2154.8|2154.5|57
1612284210000|2021-02-02 16:43:30|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|51
1612284220000|2021-02-02 16:43:40|2154.6|2154.3|2154.8|2154.5|2155|2154.7|2154.4|2154.1|19
1612284230000|2021-02-02 16:43:50|2154.6|2154.3|2154.5|2154.2|2154.8|2154.5|2154.5|2154.2|39
1612284240000|2021-02-02 16:44:00|2154.6|2154.3|2155|2154.7|2155|2154.7|2154.6|2154.3|20
1612284250000|2021-02-02 16:44:10|2154.9|2154.6|2155.2|2154.9|2155.4|2155.1|2154.9|2154.6|35
1612284260000|2021-02-02 16:44:20|2155.3|2155|2154|2153.7|2155.3|2155|2154|2153.7|34
1612284270000|2021-02-02 16:44:30|2153.8|2153.5|2152.9|2152.6|2153.9|2153.6|2152.8|2152.5|52
1612284280000|2021-02-02 16:44:40|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.1|2152.8|16
1612284290000|2021-02-02 16:44:50|2153.6|2153.3|2153.6|2153.3|2154|2153.7|2153.2|2152.9|64
1612284300000|2021-02-02 16:45:00|2153.7|2153.4|2153.1|2152.8|2153.7|2153.4|2153.1|2152.8|33
1612284310000|2021-02-02 16:45:10|2153.2|2152.9|2153.8|2153.5|2153.8|2153.5|2152.6|2152.3|71
1612284320000|2021-02-02 16:45:20|2154.2|2153.9|2154.1|2153.8|2154.3|2154|2153.7|2153.4|20
1612284330000|2021-02-02 16:45:30|2154|2153.7|2153.7|2153.4|2154|2153.7|2153.7|2153.4|14
1612284340000|2021-02-02 16:45:40|2153.8|2153.5|2154|2153.7|2154.2|2153.9|2153.7|2153.4|200
1612284350000|2021-02-02 16:45:50|2153.9|2153.6|2154.1|2153.8|2154.3|2154|2153.8|2153.5|61
1612284360000|2021-02-02 16:46:00|2154.3|2154|2153.1|2152.8|2154.3|2154|2153.1|2152.8|30
1612284370000|2021-02-02 16:46:10|2153|2152.7|2152.2|2151.9|2153.1|2152.8|2151.7|2151.4|86
1612284380000|2021-02-02 16:46:20|2152.3|2152|2152.1|2151.8|2152.3|2152|2151.6|2151.3|105
1612284390000|2021-02-02 16:46:30|2152|2151.7|2151|2150.7|2152|2151.7|2150.8|2150.5|62
1612284400000|2021-02-02 16:46:40|2150.9|2150.6|2151.4|2151.1|2151.4|2151.1|2150.9|2150.6|28
1612284410000|2021-02-02 16:46:50|2151.5|2151.2|2151.4|2151.1|2152.2|2151.9|2151.4|2151.1|37
1612284420000|2021-02-02 16:47:00|2151.5|2151.2|2151.6|2151.3|2151.8|2151.5|2151.3|2151|23
1612284430000|2021-02-02 16:47:10|2151.4|2151.1|2151.1|2150.8|2151.5|2151.2|2150.8|2150.5|34
1612284440000|2021-02-02 16:47:20|2150.9|2150.6|2151.3|2151|2151.5|2151.2|2150.9|2150.6|25
1612284450000|2021-02-02 16:47:30|2151.5|2151.2|2151.6|2151.3|2151.7|2151.4|2151.1|2150.8|64
1612284460000|2021-02-02 16:47:40|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.3|2151|157
1612284470000|2021-02-02 16:47:50|2151.4|2151.1|2151.8|2151.5|2152.1|2151.8|2151.4|2151.1|183
1612284480000|2021-02-02 16:48:00|2152.2|2151.9|2152.5|2152.2|2152.6|2152.3|2152.1|2151.8|175
1612284490000|2021-02-02 16:48:10|2152.6|2152.3|2151.9|2151.6|2152.6|2152.3|2151.9|2151.6|284
1612284500000|2021-02-02 16:48:20|2152.1|2151.8|2152.2|2151.9|2152.4|2152.1|2152.1|2151.8|210
1612284510000|2021-02-02 16:48:30|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.2|2151.9|88
1612284520000|2021-02-02 16:48:40|2152.3|2152|2151.7|2151.4|2152.4|2152.1|2151.6|2151.3|149
1612284530000|2021-02-02 16:48:50|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.2|2150.9|184
1612284540000|2021-02-02 16:49:00|2151.4|2151.1|2151|2150.7|2151.4|2151.1|2150.8|2150.5|186
1612284550000|2021-02-02 16:49:10|2150.9|2150.6|2151.1|2150.8|2151.6|2151.3|2150.9|2150.6|203
1612284560000|2021-02-02 16:49:20|2151|2150.7|2151.8|2151.5|2151.8|2151.5|2150.6|2150.3|365
1612284570000|2021-02-02 16:49:30|2151.7|2151.4|2151.7|2151.4|2151.9|2151.6|2151.1|2150.8|238
1612284580000|2021-02-02 16:49:40|2151.9|2151.6|2151.5|2151.2|2152.1|2151.8|2151.5|2151.2|54
1612284590000|2021-02-02 16:49:50|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.3|2151|22
1612284600000|2021-02-02 16:50:00|2151.6|2151.3|2151.6|2151.3|2152.1|2151.8|2151.6|2151.3|29
1612284610000|2021-02-02 16:50:10|2151.5|2151.2|2151.2|2150.9|2151.6|2151.3|2151.2|2150.9|32
1612284620000|2021-02-02 16:50:20|2151.4|2151.1|2151.4|2151.1|2151.5|2151.2|2151.3|2151|187
1612284630000|2021-02-02 16:50:30|2151.5|2151.2|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|153
1612284640000|2021-02-02 16:50:40|2152.1|2151.8|2152.4|2152.1|2152.7|2152.4|2152.1|2151.8|54
1612284650000|2021-02-02 16:50:50|2152.1|2151.8|2150.8|2150.5|2152.1|2151.8|2150.8|2150.5|70
1612284660000|2021-02-02 16:51:00|2151.1|2150.8|2151.3|2151|2151.4|2151.1|2150.8|2150.5|203
1612284670000|2021-02-02 16:51:10|2151.2|2150.9|2151.7|2151.4|2151.8|2151.5|2151.1|2150.8|171
1612284680000|2021-02-02 16:51:20|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.3|2151|204
1612284690000|2021-02-02 16:51:30|2152|2151.7|2152.9|2152.6|2152.9|2152.6|2152|2151.7|231
1612284700000|2021-02-02 16:51:40|2153|2152.7|2152.4|2152.1|2153|2152.7|2152.3|2152|37
1612284710000|2021-02-02 16:51:50|2152.3|2152|2151.8|2151.5|2152.3|2152|2151.8|2151.5|31
1612284720000|2021-02-02 16:52:00|2151.9|2151.6|2151.8|2151.5|2152.2|2151.9|2151.7|2151.4|87
1612284730000|2021-02-02 16:52:10|2151.9|2151.6|2152|2151.7|2152.1|2151.8|2151.9|2151.6|13
1612284740000|2021-02-02 16:52:20|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|22
1612284750000|2021-02-02 16:52:30|2151.6|2151.3|2151|2150.7|2151.6|2151.3|2150.9|2150.6|50
1612284760000|2021-02-02 16:52:40|2150.9|2150.6|2150.4|2150.1|2150.9|2150.6|2150.1|2149.8|57
1612284770000|2021-02-02 16:52:50|2150.5|2150.2|2150.9|2150.6|2150.9|2150.6|2150.5|2150.2|20
1612284780000|2021-02-02 16:53:00|2151.3|2151|2152.2|2151.9|2152.2|2151.9|2151.3|2151|19
1612284790000|2021-02-02 16:53:10|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|23
1612284800000|2021-02-02 16:53:20|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|12
1612284810000|2021-02-02 16:53:30|2151|2150.7|2151.1|2150.8|2151.2|2150.9|2150.9|2150.6|12
1612284820000|2021-02-02 16:53:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1612284840000|2021-02-02 16:54:00|2151.2|2150.9|2151.6|2151.3|2151.6|2151.3|2151|2150.7|5
1612284850000|2021-02-02 16:54:10|2151.5|2151.2|2150.7|2150.4|2151.6|2151.3|2150.7|2150.4|6
1612284860000|2021-02-02 16:54:20|2150.8|2150.5|2151.2|2150.9|2151.2|2150.9|2150.6|2150.3|5
1612284870000|2021-02-02 16:54:30|2151.9|2151.6|2151.9|2151.6|2152.2|2151.9|2151.8|2151.5|29
1612284880000|2021-02-02 16:54:40|2151.7|2151.4|2151.6|2151.3|2152.3|2152|2151.5|2151.2|48
1612284890000|2021-02-02 16:54:50|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|10
1612284900000|2021-02-02 16:55:00|2151.8|2151.5|2151.8|2151.5|2151.9|2151.6|2151.6|2151.3|8
1612284910000|2021-02-02 16:55:10|2151.7|2151.4|2152.2|2151.9|2152.5|2152.2|2151.7|2151.4|21
1612284920000|2021-02-02 16:55:20|2152.1|2151.8|2152.3|2152|2152.3|2152|2152.1|2151.8|5
1612284930000|2021-02-02 16:55:30|2152.2|2151.9|2152.4|2152.1|2152.6|2152.3|2152.2|2151.9|10
1612284940000|2021-02-02 16:55:40|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152|2151.7|20
1612284950000|2021-02-02 16:55:50|2152.1|2151.8|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|5
1612284960000|2021-02-02 16:56:00|2152.4|2152.1|2151.5|2151.2|2152.4|2152.1|2151.5|2151.2|32
1612284970000|2021-02-02 16:56:10|2151.3|2151|2151.9|2151.6|2151.9|2151.6|2151.3|2151|21
1612284980000|2021-02-02 16:56:20|2151.8|2151.5|2151.5|2151.2|2152|2151.7|2151.5|2151.2|21
1612284990000|2021-02-02 16:56:30|2150.9|2150.6|2151.4|2151.1|2151.4|2151.1|2150.8|2150.5|36
1612285000000|2021-02-02 16:56:40|2151.2|2150.9|2151.7|2151.4|2151.8|2151.5|2151.2|2150.9|11
1612285010000|2021-02-02 16:56:50|2151.6|2151.3|2151.7|2151.4|2152|2151.7|2151.5|2151.2|30
1612285020000|2021-02-02 16:57:00|2151.6|2151.3|2150.9|2150.6|2151.7|2151.4|2150.9|2150.6|13
1612285030000|2021-02-02 16:57:10|2150.7|2150.4|2150.8|2150.5|2150.9|2150.6|2150.4|2150.1|33
1612285040000|2021-02-02 16:57:20|2151|2150.7|2151|2150.7|2151.1|2150.8|2150.8|2150.5|21
1612285050000|2021-02-02 16:57:30|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|8
1612285060000|2021-02-02 16:57:40|2151.2|2150.9|2150.8|2150.5|2151.2|2150.9|2150.7|2150.4|10
1612285070000|2021-02-02 16:57:50|2150.9|2150.6|2150.3|2150|2151|2150.7|2150.3|2150|15
1612285080000|2021-02-02 16:58:00|2150.4|2150.1|2150.7|2150.4|2151.1|2150.8|2150.4|2150.1|29
1612285090000|2021-02-02 16:58:10|2150.3|2150|2150.1|2149.8|2150.3|2150|2150.1|2149.8|10
1612285100000|2021-02-02 16:58:20|2150|2149.7|2150.3|2150|2150.3|2150|2149.9|2149.6|12
1612285110000|2021-02-02 16:58:30|2150.4|2150.1|2150.3|2150|2150.8|2150.5|2150.3|2150|15
1612285120000|2021-02-02 16:58:40|2150.4|2150.1|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|18
1612285130000|2021-02-02 16:58:50|2150.6|2150.3|2151|2150.7|2151|2150.7|2150.6|2150.3|13
1612285140000|2021-02-02 16:59:00|2151.2|2150.9|2151.3|2151|2151.4|2151.1|2151|2150.7|48
1612285150000|2021-02-02 16:59:10|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|6
1612285160000|2021-02-02 16:59:20|2151.3|2151|2150.9|2150.6|2151.3|2151|2150.8|2150.5|21
1612285170000|2021-02-02 16:59:30|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|12
1612285180000|2021-02-02 16:59:40|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.9|2150.6|8
1612285190000|2021-02-02 16:59:50|2151.3|2151|2151.8|2151.5|2151.9|2151.6|2151.3|2151|32
1612285200000|2021-02-02 17:00:00|2151.6|2151.3|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|14
1612285210000|2021-02-02 17:00:10|2151.6|2151.3|2151.1|2150.8|2151.6|2151.3|2151.1|2150.8|9
1612285220000|2021-02-02 17:00:20|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.3|2151|11
1612285230000|2021-02-02 17:00:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2150.8|2150.5|7
1612285240000|2021-02-02 17:00:40|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|5
1612285250000|2021-02-02 17:00:50|2151|2150.7|2150.7|2150.4|2151.1|2150.8|2150.7|2150.4|15
1612285260000|2021-02-02 17:01:00|2150.8|2150.5|2150.1|2149.8|2150.8|2150.5|2149.7|2149.4|29
1612285270000|2021-02-02 17:01:10|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.1|2149.8|14
1612285280000|2021-02-02 17:01:20|2150.4|2150.1|2150.3|2150|2150.8|2150.5|2150.3|2150|32
1612285300000|2021-02-02 17:01:40|2150.1|2149.8|2150.6|2150.3|2150.8|2150.5|2150.1|2149.8|31
1612285310000|2021-02-02 17:01:50|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.3|2150|11
1612285320000|2021-02-02 17:02:00|2150.6|2150.3|2150.3|2150|2150.6|2150.3|2150.3|2150|5
1612285330000|2021-02-02 17:02:10|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2149.8|2149.5|37
1612285340000|2021-02-02 17:02:20|2150|2149.7|2150.3|2150|2150.3|2150|2150|2149.7|5
1612285350000|2021-02-02 17:02:30|2150.6|2150.3|2150.4|2150.1|2150.9|2150.6|2150.4|2150.1|36
1612285360000|2021-02-02 17:02:40|2150.7|2150.4|2151.2|2150.9|2151.3|2151|2150.7|2150.4|99
1612285370000|2021-02-02 17:02:50|2150.9|2150.6|2151.2|2150.9|2151.4|2151.1|2150.9|2150.6|10
1612285380000|2021-02-02 17:03:00|2151.3|2151|2151.1|2150.8|2151.5|2151.2|2151.1|2150.8|28
1612285390000|2021-02-02 17:03:10|2151.3|2151|2151.9|2151.6|2152.2|2151.9|2151.3|2151|124
1612285400000|2021-02-02 17:03:20|2151.7|2151.4|2151.5|2151.2|2151.8|2151.5|2151.5|2151.2|22
1612285410000|2021-02-02 17:03:30|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|22
1612285420000|2021-02-02 17:03:40|2151.8|2151.5|2151.8|2151.5|2152|2151.7|2151.8|2151.5|6
1612285430000|2021-02-02 17:03:50|2151.7|2151.4|2151.3|2151|2151.7|2151.4|2151.3|2151|31
1612285440000|2021-02-02 17:04:00|2151.2|2150.9|2150.5|2150.2|2151.2|2150.9|2150.5|2150.2|48
1612285450000|2021-02-02 17:04:10|2150.3|2150|2149.5|2149.2|2150.3|2150|2149.5|2149.2|54
1612285460000|2021-02-02 17:04:20|2149.6|2149.3|2149|2148.7|2149.6|2149.3|2149|2148.7|23
1612285470000|2021-02-02 17:04:30|2149.3|2149|2149.8|2149.5|2149.8|2149.5|2149.2|2148.9|43
1612285480000|2021-02-02 17:04:40|2149.9|2149.6|2150|2149.7|2150|2149.7|2149.9|2149.6|3
1612285490000|2021-02-02 17:04:50|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|25
1612285500000|2021-02-02 17:05:00|2150.5|2150.2|2150.5|2150.2|2150.9|2150.6|2150.4|2150.1|29
1612285510000|2021-02-02 17:05:10|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|22
1612285520000|2021-02-02 17:05:20|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.3|2150|10
1612285530000|2021-02-02 17:05:30|2150.6|2150.3|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|10
1612285540000|2021-02-02 17:05:40|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.9|2150.6|2
1612285550000|2021-02-02 17:05:50|2151.2|2150.9|2150.9|2150.6|2151.2|2150.9|2150.9|2150.6|12
1612285560000|2021-02-02 17:06:00|2151.5|2151.2|2150.9|2150.6|2151.5|2151.2|2150.9|2150.6|21
1612285570000|2021-02-02 17:06:10|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.3|2150|8
1612285580000|2021-02-02 17:06:20|||||||||2
1612285590000|2021-02-02 17:06:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|5
1612285600000|2021-02-02 17:06:40|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|16
1612285610000|2021-02-02 17:06:50|2151.9|2151.6|2152.1|2151.8|2152.4|2152.1|2151.9|2151.6|18
1612285620000|2021-02-02 17:07:00|2151.9|2151.6|2151.9|2151.6|2152|2151.7|2151.8|2151.5|9
1612285630000|2021-02-02 17:07:10|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|10
1612285640000|2021-02-02 17:07:20|2152.1|2151.8|2152.3|2152|2152.3|2152|2151.9|2151.6|19
1612285650000|2021-02-02 17:07:30|2152.2|2151.9|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|8
1612285660000|2021-02-02 17:07:40|2152.1|2151.8|2152|2151.7|2152.3|2152|2152|2151.7|13
1612285670000|2021-02-02 17:07:50|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|6
1612285680000|2021-02-02 17:08:00|2151.8|2151.5|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|20
1612285690000|2021-02-02 17:08:10|2151.7|2151.4|2152.3|2152|2152.3|2152|2151.6|2151.3|17
1612285700000|2021-02-02 17:08:20|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|7
1612285710000|2021-02-02 17:08:30|2152.4|2152.1|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|8
1612285720000|2021-02-02 17:08:40|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.1|2151.8|4
1612285730000|2021-02-02 17:08:50|2151.7|2151.4|2151.4|2151.1|2151.7|2151.4|2151.4|2151.1|15
1612285740000|2021-02-02 17:09:00|2151|2150.7|2151.6|2151.3|2151.7|2151.4|2150.6|2150.3|62
1612285750000|2021-02-02 17:09:10|2151.5|2151.2|2150.7|2150.4|2151.5|2151.2|2150.7|2150.4|20
1612285760000|2021-02-02 17:09:20|2150.8|2150.5|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|19
1612285770000|2021-02-02 17:09:30|2151.3|2151|2151.6|2151.3|2151.6|2151.3|2151.1|2150.8|31
1612285780000|2021-02-02 17:09:40|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|17
1612285790000|2021-02-02 17:09:50|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2152|2151.7|7
1612285800000|2021-02-02 17:10:00|2151.9|2151.6|2152.5|2152.2|2152.5|2152.2|2151.9|2151.6|31
1612285810000|2021-02-02 17:10:10|2152.2|2151.9|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|15
1612285820000|2021-02-02 17:10:20|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|21
1612285830000|2021-02-02 17:10:30|2152.3|2152|2152.6|2152.3|2152.6|2152.3|2152.2|2151.9|32
1612285840000|2021-02-02 17:10:40|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|36
1612285850000|2021-02-02 17:10:50|2152.6|2152.3|2153|2152.7|2153|2152.7|2152.3|2152|51
1612285860000|2021-02-02 17:11:00|2152.9|2152.6|2152.8|2152.5|2153.1|2152.8|2152.7|2152.4|52
1612285870000|2021-02-02 17:11:10|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|24
1612285880000|2021-02-02 17:11:20|2152.6|2152.3|2152.6|2152.3|2152.7|2152.4|2152.5|2152.2|29
1612285890000|2021-02-02 17:11:30|2152.5|2152.2|2152.8|2152.5|2152.9|2152.6|2152.5|2152.2|55
1612285900000|2021-02-02 17:11:40|2152.7|2152.4|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|26
1612285910000|2021-02-02 17:11:50|2152.6|2152.3|2153.1|2152.8|2153.1|2152.8|2152.6|2152.3|27
1612285920000|2021-02-02 17:12:00|2153|2152.7|2152.5|2152.2|2153.1|2152.8|2152.5|2152.2|20
1612285930000|2021-02-02 17:12:10|2152.4|2152.1|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|28
1612285940000|2021-02-02 17:12:20|2152.7|2152.4|2152.7|2152.4|2153.1|2152.8|2152.7|2152.4|36
1612285950000|2021-02-02 17:12:30|2152.8|2152.5|2152.5|2152.2|2152.8|2152.5|2152.5|2152.2|7
1612285960000|2021-02-02 17:12:40|2152.7|2152.4|2152.6|2152.3|2152.8|2152.5|2152.5|2152.2|28
1612285970000|2021-02-02 17:12:50|2152.9|2152.6|2153.1|2152.8|2153.2|2152.9|2152.7|2152.4|40
1612285980000|2021-02-02 17:13:00|2152.9|2152.6|2152.8|2152.5|2153|2152.7|2152.8|2152.5|24
1612285990000|2021-02-02 17:13:10|2152.6|2152.3|2153.3|2153|2153.3|2153|2152.6|2152.3|40
1612286000000|2021-02-02 17:13:20|2153.4|2153.1|2153.8|2153.5|2154|2153.7|2153.4|2153.1|69
1612286010000|2021-02-02 17:13:30|2153.9|2153.6|2154.2|2153.9|2154.3|2154|2153.9|2153.6|145
1612286020000|2021-02-02 17:13:40|2154.3|2154|2154.1|2153.8|2154.3|2154|2153.9|2153.6|30
1612286030000|2021-02-02 17:13:50|2154.2|2153.9|2153.8|2153.5|2154.2|2153.9|2153.8|2153.5|10
1612286040000|2021-02-02 17:14:00|2153.9|2153.6|2153.9|2153.6|2154|2153.7|2153.8|2153.5|18
1612286050000|2021-02-02 17:14:10|2154|2153.7|2154|2153.7|2154.3|2154|2153.9|2153.6|22
1612286060000|2021-02-02 17:14:20|2153.9|2153.6|2154.2|2153.9|2154.2|2153.9|2153.8|2153.5|42
1612286070000|2021-02-02 17:14:30|2154.3|2154|2154.3|2154|2154.5|2154.2|2154.1|2153.8|44
1612286080000|2021-02-02 17:14:40|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.1|2153.8|21
1612286090000|2021-02-02 17:14:50|2154.3|2154|2154.5|2154.2|2154.7|2154.4|2154.3|2154|27
1612286100000|2021-02-02 17:15:00|2154.6|2154.3|2154.8|2154.5|2154.9|2154.6|2154.5|2154.2|23
1612286110000|2021-02-02 17:15:10|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.7|2154.4|22
1612286120000|2021-02-02 17:15:20|2155.1|2154.8|2155.2|2154.9|2155.4|2155.1|2155.1|2154.8|91
1612286130000|2021-02-02 17:15:30|2155.3|2155|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|33
1612286140000|2021-02-02 17:15:40|2155.4|2155.1|2155.1|2154.8|2155.4|2155.1|2154.9|2154.6|31
1612286150000|2021-02-02 17:15:50|2154.9|2154.6|2154.5|2154.2|2154.9|2154.6|2154.3|2154|34
1612286160000|2021-02-02 17:16:00|2154.7|2154.4|2154|2153.7|2154.7|2154.4|2154|2153.7|49
1612286170000|2021-02-02 17:16:10|2153.5|2153.2|2153.4|2153.1|2153.7|2153.4|2153.2|2152.9|58
1612286180000|2021-02-02 17:16:20|2153.5|2153.2|2153.8|2153.5|2153.9|2153.6|2153.5|2153.2|30
1612286190000|2021-02-02 17:16:30|2153.7|2153.4|2153.8|2153.5|2154.1|2153.8|2153.6|2153.3|24
1612286200000|2021-02-02 17:16:40|2153.9|2153.6|2153.2|2152.9|2153.9|2153.6|2153.2|2152.9|18
1612286210000|2021-02-02 17:16:50|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|9
1612286220000|2021-02-02 17:17:00|2152.5|2152.2|2152.2|2151.9|2152.5|2152.2|2152|2151.7|40
1612286230000|2021-02-02 17:17:10|2152.1|2151.8|2152.3|2152|2152.4|2152.1|2152.1|2151.8|17
1612286240000|2021-02-02 17:17:20|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|14
1612286250000|2021-02-02 17:17:30|2152.7|2152.4|2152.4|2152.1|2152.8|2152.5|2152.4|2152.1|10
1612286260000|2021-02-02 17:17:40|2152.2|2151.9|2152.8|2152.5|2152.8|2152.5|2152.1|2151.8|19
1612286270000|2021-02-02 17:17:50|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|6
1612286280000|2021-02-02 17:18:00|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2152.7|2152.4|7
1612286290000|2021-02-02 17:18:10|2153|2152.7|2152.6|2152.3|2153.1|2152.8|2152.6|2152.3|26
1612286300000|2021-02-02 17:18:20|2152.5|2152.2|2153.1|2152.8|2153.1|2152.8|2152.5|2152.2|13
1612286310000|2021-02-02 17:18:30|2153.2|2152.9|2152.9|2152.6|2153.2|2152.9|2152.8|2152.5|6
1612286320000|2021-02-02 17:18:40|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.7|2152.4|7
1612286330000|2021-02-02 17:18:50|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|13
1612286340000|2021-02-02 17:19:00|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|8
1612286350000|2021-02-02 17:19:10|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2152.3|2152|12
1612286360000|2021-02-02 17:19:20|2152.2|2151.9|2151.6|2151.3|2152.2|2151.9|2151.5|2151.2|39
1612286370000|2021-02-02 17:19:30|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|22
1612286380000|2021-02-02 17:19:40|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.1|2150.8|12
1612286390000|2021-02-02 17:19:50|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151|2150.7|20
1612286400000|2021-02-02 17:20:00|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.2|2150.9|25
1612286410000|2021-02-02 17:20:10|2151.8|2151.5|2152.3|2152|2152.4|2152.1|2151.8|2151.5|66
1612286420000|2021-02-02 17:20:20|2152.4|2152.1|2152.3|2152|2152.8|2152.5|2152.3|2152|16
1612286430000|2021-02-02 17:20:30|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|4
1612286440000|2021-02-02 17:20:40|2152.6|2152.3|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|20
1612286450000|2021-02-02 17:20:50|2152.7|2152.4|2152.9|2152.6|2152.9|2152.6|2152.6|2152.3|10
1612286460000|2021-02-02 17:21:00|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.7|2152.4|9
1612286470000|2021-02-02 17:21:10|2152.6|2152.3|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|12
1612286480000|2021-02-02 17:21:20|2152.9|2152.6|2153.2|2152.9|2153.2|2152.9|2152.9|2152.6|6
1612286490000|2021-02-02 17:21:30|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2152.9|2152.6|35
1612286500000|2021-02-02 17:21:40|2153.6|2153.3|2153.9|2153.6|2153.9|2153.6|2153.6|2153.3|16
1612286510000|2021-02-02 17:21:50|2153.7|2153.4|2153.9|2153.6|2154|2153.7|2153.7|2153.4|39
1612286520000|2021-02-02 17:22:00|2153.7|2153.4|2154.3|2154|2154.3|2154|2153.7|2153.4|26
1612286530000|2021-02-02 17:22:10|2154.4|2154.1|2154|2153.7|2154.4|2154.1|2154|2153.7|20
1612286540000|2021-02-02 17:22:20|2153.9|2153.6|2153.5|2153.2|2153.9|2153.6|2153.5|2153.2|45
1612286550000|2021-02-02 17:22:30|2153.4|2153.1|2153.3|2153|2153.6|2153.3|2153.3|2153|12
1612286560000|2021-02-02 17:22:40|2153.6|2153.3|2153.7|2153.4|2153.9|2153.6|2153.6|2153.3|7
1612286570000|2021-02-02 17:22:50|2153.8|2153.5|2154.5|2154.2|2154.5|2154.2|2153.8|2153.5|44
1612286580000|2021-02-02 17:23:00|2154.6|2154.3|2154.7|2154.4|2155|2154.7|2154.6|2154.3|51
1612286590000|2021-02-02 17:23:10|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|15
1612286600000|2021-02-02 17:23:20|2155|2154.7|2154.5|2154.2|2155|2154.7|2154.4|2154.1|12
1612286610000|2021-02-02 17:23:30|2154.3|2154|2153.9|2153.6|2154.3|2154|2153.8|2153.5|24
1612286620000|2021-02-02 17:23:40|2154|2153.7|2154.3|2154|2154.3|2154|2153.8|2153.5|21
1612286630000|2021-02-02 17:23:50|2154.2|2153.9|2154|2153.7|2154.3|2154|2153.9|2153.6|15
1612286640000|2021-02-02 17:24:00|2154.1|2153.8|2153.6|2153.3|2154.1|2153.8|2153.6|2153.3|22
1612286650000|2021-02-02 17:24:10|2153.5|2153.2|2153.3|2153|2153.7|2153.4|2153.3|2153|23
1612286660000|2021-02-02 17:24:20|2153.5|2153.2|2154|2153.7|2154|2153.7|2153.3|2153|23
1612286670000|2021-02-02 17:24:30|2153.9|2153.6|2153.9|2153.6|2154|2153.7|2153.7|2153.4|16
1612286680000|2021-02-02 17:24:40|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|14
1612286690000|2021-02-02 17:24:50|2153.9|2153.6|2153.6|2153.3|2153.9|2153.6|2153.6|2153.3|9
1612286700000|2021-02-02 17:25:00|2153.3|2153|2154|2153.7|2154|2153.7|2153.3|2153|33
1612286710000|2021-02-02 17:25:10|2153.9|2153.6|2153.2|2152.9|2153.9|2153.6|2153.2|2152.9|21
1612286720000|2021-02-02 17:25:20|2153.3|2153|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|16
1612286730000|2021-02-02 17:25:30|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|3
1612286740000|2021-02-02 17:25:40|2153|2152.7|2152.8|2152.5|2153.1|2152.8|2152.5|2152.2|18
1612286750000|2021-02-02 17:25:50|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|6
1612286760000|2021-02-02 17:26:00|2152.2|2151.9|2152.2|2151.9|2152.5|2152.2|2152.1|2151.8|39
1612286770000|2021-02-02 17:26:10|2152.1|2151.8|2152.3|2152|2152.3|2152|2152.1|2151.8|5
1612286780000|2021-02-02 17:26:20|2152.1|2151.8|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|7
1612286790000|2021-02-02 17:26:30|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.7|2151.4|6
1612286800000|2021-02-02 17:26:40|2151.8|2151.5|2152|2151.7|2152.1|2151.8|2151.8|2151.5|17
1612286810000|2021-02-02 17:26:50|2151.9|2151.6|2151.6|2151.3|2152|2151.7|2151.6|2151.3|11
1612286820000|2021-02-02 17:27:00|2151.2|2150.9|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|21
1612286830000|2021-02-02 17:27:10|2151.1|2150.8|2151.4|2151.1|2151.4|2151.1|2151.1|2150.8|16
1612286840000|2021-02-02 17:27:20|2151.2|2150.9|2151|2150.7|2151.4|2151.1|2151|2150.7|24
1612286850000|2021-02-02 17:27:30|2150.9|2150.6|2151|2150.7|2151.2|2150.9|2150.9|2150.6|16
1612286860000|2021-02-02 17:27:40|2150.6|2150.3|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|26
1612286870000|2021-02-02 17:27:50|2150.5|2150.2|2150.5|2150.2|2150.9|2150.6|2150.4|2150.1|74
1612286880000|2021-02-02 17:28:00|2150.6|2150.3|2150.2|2149.9|2150.6|2150.3|2150.2|2149.9|16
1612286890000|2021-02-02 17:28:10|2150.3|2150|2150.7|2150.4|2150.7|2150.4|2150.2|2149.9|15
1612286900000|2021-02-02 17:28:20|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.2|2149.9|16
1612286910000|2021-02-02 17:28:30|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.2|2149.9|13
1612286920000|2021-02-02 17:28:40|2150.4|2150.1|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|20
1612286930000|2021-02-02 17:28:50|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|7
1612286940000|2021-02-02 17:29:00|2150.2|2149.9|2151|2150.7|2151.2|2150.9|2150.2|2149.9|38
1612286950000|2021-02-02 17:29:10|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|34
1612286960000|2021-02-02 17:29:20|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.8|2150.5|22
1612286970000|2021-02-02 17:29:30|2151.1|2150.8|2150.6|2150.3|2151.2|2150.9|2150.6|2150.3|53
1612286980000|2021-02-02 17:29:40|2150.8|2150.5|2150.6|2150.3|2151|2150.7|2150.6|2150.3|15
1612286990000|2021-02-02 17:29:50|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|14
1612287000000|2021-02-02 17:30:00|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|33
1612287010000|2021-02-02 17:30:10|2150.9|2150.6|2151.5|2151.2|2151.5|2151.2|2150.9|2150.6|27
1612287020000|2021-02-02 17:30:20|2151.7|2151.4|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|31
1612287030000|2021-02-02 17:30:30|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.3|2151|26
1612287040000|2021-02-02 17:30:40|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.3|2151|3
1612287050000|2021-02-02 17:30:50|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|3
1612287060000|2021-02-02 17:31:00|2151.9|2151.6|2152.2|2151.9|2152.3|2152|2151.9|2151.6|11
1612287070000|2021-02-02 17:31:10|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|14
1612287080000|2021-02-02 17:31:20|2152.1|2151.8|2152.1|2151.8|2152.3|2152|2152.1|2151.8|6
1612287090000|2021-02-02 17:31:30|2152.2|2151.9|2151.2|2150.9|2152.2|2151.9|2151.2|2150.9|23
1612287100000|2021-02-02 17:31:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|4
1612287110000|2021-02-02 17:31:50|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2151|2150.7|12
1612287120000|2021-02-02 17:32:00|2151.3|2151|2150.5|2150.2|2151.3|2151|2150.5|2150.2|27
1612287130000|2021-02-02 17:32:10|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.3|2150|20
1612287140000|2021-02-02 17:32:20|2150.6|2150.3|2150.7|2150.4|2150.8|2150.5|2150.5|2150.2|14
1612287150000|2021-02-02 17:32:30|2150.6|2150.3|2150.8|2150.5|2150.9|2150.6|2150.5|2150.2|13
1612287160000|2021-02-02 17:32:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|8
1612287170000|2021-02-02 17:32:50|2150.6|2150.3|2150.7|2150.4|2150.8|2150.5|2150.6|2150.3|4
1612287180000|2021-02-02 17:33:00|2150.4|2150.1|2150|2149.7|2150.4|2150.1|2150|2149.7|14
1612287190000|2021-02-02 17:33:10|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.6|2149.3|32
1612287200000|2021-02-02 17:33:20|2150.3|2150|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|17
1612287210000|2021-02-02 17:33:30|2150.3|2150|2150.3|2150|2150.4|2150.1|2150.2|2149.9|27
1612287220000|2021-02-02 17:33:40|2150.1|2149.8|2150.4|2150.1|2150.5|2150.2|2150.1|2149.8|8
1612287230000|2021-02-02 17:33:50|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.3|2150|13
1612287240000|2021-02-02 17:34:00|2150.3|2150|2149.7|2149.4|2150.4|2150.1|2149.7|2149.4|35
1612287250000|2021-02-02 17:34:10|2149.5|2149.2|2149.4|2149.1|2149.6|2149.3|2149.2|2148.9|26
1612287260000|2021-02-02 17:34:20|2149.2|2148.9|2148.9|2148.6|2149.2|2148.9|2148.6|2148.3|95
1612287270000|2021-02-02 17:34:30|2149.3|2149|2149.1|2148.8|2149.3|2149|2148.8|2148.5|22
1612287280000|2021-02-02 17:34:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|8
1612287290000|2021-02-02 17:34:50|2149|2148.7|2149.6|2149.3|2149.6|2149.3|2149|2148.7|23
1612287300000|2021-02-02 17:35:00|2149.9|2149.6|2149.4|2149.1|2149.9|2149.6|2149.4|2149.1|21
1612287310000|2021-02-02 17:35:10|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|18
1612287320000|2021-02-02 17:35:20|2150|2149.7|2149.7|2149.4|2150|2149.7|2149.7|2149.4|15
1612287330000|2021-02-02 17:35:30|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|15
1612287340000|2021-02-02 17:35:40|2149.6|2149.3|2150.1|2149.8|2150.1|2149.8|2149.5|2149.2|23
1612287350000|2021-02-02 17:35:50|2150.4|2150.1|2150.1|2149.8|2150.4|2150.1|2150|2149.7|9
1612287360000|2021-02-02 17:36:00|2150.3|2150|2150.5|2150.2|2150.7|2150.4|2150.3|2150|23
1612287370000|2021-02-02 17:36:10|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|14
1612287380000|2021-02-02 17:36:20|2150.7|2150.4|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|19
1612287390000|2021-02-02 17:36:30|||||||||6
1612287400000|2021-02-02 17:36:40|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.6|2150.3|15
1612287410000|2021-02-02 17:36:50|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1612287420000|2021-02-02 17:37:00|2150.7|2150.4|2150.5|2150.2|2150.8|2150.5|2150.5|2150.2|23
1612287430000|2021-02-02 17:37:10|2150.3|2150|2150.3|2150|2150.4|2150.1|2150.3|2150|14
1612287440000|2021-02-02 17:37:20|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|32
1612287450000|2021-02-02 17:37:30|2150.7|2150.4|2150.4|2150.1|2150.7|2150.4|2150.3|2150|43
1612287460000|2021-02-02 17:37:40|2150.2|2149.9|2150.7|2150.4|2150.9|2150.6|2150.2|2149.9|28
1612287470000|2021-02-02 17:37:50|2150.9|2150.6|2150.5|2150.2|2150.9|2150.6|2150.5|2150.2|16
1612287480000|2021-02-02 17:38:00|2150.6|2150.3|2150.2|2149.9|2150.7|2150.4|2150.2|2149.9|26
1612287490000|2021-02-02 17:38:10|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150|2149.7|13
1612287500000|2021-02-02 17:38:20|2150.3|2150|2150.2|2149.9|2150.3|2150|2150|2149.7|15
1612287510000|2021-02-02 17:38:30|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|9
1612287520000|2021-02-02 17:38:40|2150.4|2150.1|2150|2149.7|2150.4|2150.1|2149.9|2149.6|18
1612287530000|2021-02-02 17:38:50|2150.1|2149.8|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|11
1612287540000|2021-02-02 17:39:00|2150.1|2149.8|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|15
1612287550000|2021-02-02 17:39:10|2150.4|2150.1|2150.1|2149.8|2150.7|2150.4|2150.1|2149.8|59
1612287560000|2021-02-02 17:39:20|2150|2149.7|2149.7|2149.4|2150.1|2149.8|2149.7|2149.4|16
1612287570000|2021-02-02 17:39:30|2149.6|2149.3|2149.5|2149.2|2149.7|2149.4|2149.4|2149.1|10
1612287580000|2021-02-02 17:39:40|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|22
1612287590000|2021-02-02 17:39:50|2150|2149.7|2149.7|2149.4|2150|2149.7|2149.7|2149.4|7
1612287600000|2021-02-02 17:40:00|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.4|2149.1|19
1612287610000|2021-02-02 17:40:10|2149.5|2149.2|2148.8|2148.5|2149.5|2149.2|2148.7|2148.4|61
1612287620000|2021-02-02 17:40:20|2148.7|2148.4|2149|2148.7|2149.1|2148.8|2148.6|2148.3|28
1612287630000|2021-02-02 17:40:30|2149.2|2148.9|2149.2|2148.9|2149.3|2149|2149|2148.7|20
1612287640000|2021-02-02 17:40:40|2149.5|2149.2|2150|2149.7|2150.3|2150|2149.5|2149.2|23
1612287650000|2021-02-02 17:40:50|2149.9|2149.6|2150.3|2150|2150.5|2150.2|2149.9|2149.6|16
1612287660000|2021-02-02 17:41:00|2150.4|2150.1|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|12
1612287670000|2021-02-02 17:41:10|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.4|2150.1|15
1612287680000|2021-02-02 17:41:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|8
1612287690000|2021-02-02 17:41:30|2150.6|2150.3|2150.1|2149.8|2150.6|2150.3|2150.1|2149.8|14
1612287700000|2021-02-02 17:41:40|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|12
1612287710000|2021-02-02 17:41:50|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2149.9|2149.6|3
1612287720000|2021-02-02 17:42:00|2150.1|2149.8|2150.5|2150.2|2150.7|2150.4|2150.1|2149.8|12
1612287730000|2021-02-02 17:42:10|2150.3|2150|2150.1|2149.8|2150.3|2150|2149.9|2149.6|15
1612287740000|2021-02-02 17:42:20|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|13
1612287750000|2021-02-02 17:42:30|2150.2|2149.9|2150.2|2149.9|2150.5|2150.2|2150.2|2149.9|5
1612287760000|2021-02-02 17:42:40|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|3
1612287770000|2021-02-02 17:42:50|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2
1612287780000|2021-02-02 17:43:00|2150.3|2150|2150.9|2150.6|2150.9|2150.6|2150.3|2150|7
1612287790000|2021-02-02 17:43:10|2151|2150.7|2150.9|2150.6|2151.2|2150.9|2150.9|2150.6|35
1612287800000|2021-02-02 17:43:20|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2150.9|2150.6|20
1612287810000|2021-02-02 17:43:30|2151.3|2151|2151.1|2150.8|2151.3|2151|2151.1|2150.8|3
1612287820000|2021-02-02 17:43:40|2151.4|2151.1|2151.5|2151.2|2151.6|2151.3|2151.4|2151.1|11
1612287830000|2021-02-02 17:43:50|2151.6|2151.3|2152|2151.7|2152|2151.7|2151.6|2151.3|106
1612287840000|2021-02-02 17:44:00|2151.9|2151.6|2151.8|2151.5|2152|2151.7|2151.6|2151.3|26
1612287850000|2021-02-02 17:44:10|2151.9|2151.6|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|37
1612287860000|2021-02-02 17:44:20|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2151.8|2151.5|30
1612287870000|2021-02-02 17:44:30|2151.9|2151.6|2152.3|2152|2152.3|2152|2151.9|2151.6|18
1612287880000|2021-02-02 17:44:40|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.3|2152|9
1612287890000|2021-02-02 17:44:50|2152.5|2152.2|2152.5|2152.2|2152.8|2152.5|2152.4|2152.1|20
1612287900000|2021-02-02 17:45:00|2152.7|2152.4|2152.9|2152.6|2153.1|2152.8|2152.7|2152.4|35
1612287910000|2021-02-02 17:45:10|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.5|2152.2|12
1612287920000|2021-02-02 17:45:20|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|7
1612287930000|2021-02-02 17:45:30|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.3|2152|6
1612287940000|2021-02-02 17:45:40|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2152.1|2151.8|26
1612287950000|2021-02-02 17:45:50|2152.3|2152|2151.8|2151.5|2152.3|2152|2151.8|2151.5|10
1612287960000|2021-02-02 17:46:00|2151.9|2151.6|2151.4|2151.1|2151.9|2151.6|2151.4|2151.1|16
1612287970000|2021-02-02 17:46:10|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|13
1612287980000|2021-02-02 17:46:20|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|8
1612287990000|2021-02-02 17:46:30|2151.9|2151.6|2152.3|2152|2152.4|2152.1|2151.9|2151.6|13
1612288000000|2021-02-02 17:46:40|2152.4|2152.1|2152.5|2152.2|2152.7|2152.4|2152|2151.7|48
1612288010000|2021-02-02 17:46:50|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.2|2151.9|10
1612288020000|2021-02-02 17:47:00|2152.2|2151.9|2152|2151.7|2152.2|2151.9|2152|2151.7|20
1612288030000|2021-02-02 17:47:10|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2152|2151.7|6
1612288040000|2021-02-02 17:47:20|2151.9|2151.6|2152|2151.7|2152.1|2151.8|2151.9|2151.6|12
1612288050000|2021-02-02 17:47:30|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|13
1612288060000|2021-02-02 17:47:40|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|30
1612288070000|2021-02-02 17:47:50|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.8|2151.5|6
1612288080000|2021-02-02 17:48:00|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2151.9|2151.6|20
1612288090000|2021-02-02 17:48:10|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|3
1612288100000|2021-02-02 17:48:20|2151.7|2151.4|2151.7|2151.4|2152.1|2151.8|2151.6|2151.3|31
1612288110000|2021-02-02 17:48:30|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|5
1612288120000|2021-02-02 17:48:40|2151.3|2151|2151.6|2151.3|2151.6|2151.3|2151.2|2150.9|19
1612288130000|2021-02-02 17:48:50|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|8
1612288140000|2021-02-02 17:49:00|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|6
1612288150000|2021-02-02 17:49:10|2151.8|2151.5|2152.2|2151.9|2152.2|2151.9|2151.8|2151.5|3
1612288160000|2021-02-02 17:49:20|2152.3|2152|2152|2151.7|2152.5|2152.2|2151.9|2151.6|18
1612288170000|2021-02-02 17:49:30|2152.3|2152|2152.6|2152.3|2152.6|2152.3|2152.2|2151.9|7
1612288180000|2021-02-02 17:49:40|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.7|2152.4|12
1612288190000|2021-02-02 17:49:50|2153|2152.7|2153.3|2153|2153.3|2153|2153|2152.7|37
1612288200000|2021-02-02 17:50:00|2153.4|2153.1|2153.3|2153|2153.5|2153.2|2153.2|2152.9|46
1612288210000|2021-02-02 17:50:10|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|17
1612288220000|2021-02-02 17:50:20|2153|2152.7|2153|2152.7|2153|2152.7|2152.8|2152.5|17
1612288230000|2021-02-02 17:50:30|2153.3|2153|2153.3|2153|2153.4|2153.1|2153.2|2152.9|12
1612288240000|2021-02-02 17:50:40|2153.5|2153.2|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|20
1612288250000|2021-02-02 17:50:50|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.6|2153.3|26
1612288260000|2021-02-02 17:51:00|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|14
1612288270000|2021-02-02 17:51:10|2153.7|2153.4|2153.2|2152.9|2153.7|2153.4|2153.2|2152.9|20
1612288280000|2021-02-02 17:51:20|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.2|2151.9|167
1612288290000|2021-02-02 17:51:30|2152.9|2152.6|2152.3|2152|2152.9|2152.6|2152.2|2151.9|38
1612288300000|2021-02-02 17:51:40|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152|2151.7|45
1612288310000|2021-02-02 17:51:50|2152|2151.7|2151.4|2151.1|2152.2|2151.9|2151.4|2151.1|79
1612288320000|2021-02-02 17:52:00|2151.5|2151.2|2150.5|2150.2|2151.5|2151.2|2150.5|2150.2|108
1612288330000|2021-02-02 17:52:10|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|35
1612288340000|2021-02-02 17:52:20|2150.7|2150.4|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|9
1612288350000|2021-02-02 17:52:30|2150.6|2150.3|2150.6|2150.3|2150.7|2150.4|2150.6|2150.3|10
1612288360000|2021-02-02 17:52:40|2150.5|2150.2|2150.1|2149.8|2150.6|2150.3|2150.1|2149.8|23
1612288370000|2021-02-02 17:52:50|2150|2149.7|2150.3|2150|2150.3|2150|2149.9|2149.6|19
1612288380000|2021-02-02 17:53:00|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.3|2150|7
1612288390000|2021-02-02 17:53:10|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150|2149.7|13
1612288400000|2021-02-02 17:53:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|7
1612288410000|2021-02-02 17:53:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|6
1612288420000|2021-02-02 17:53:40|2150.4|2150.1|2150.8|2150.5|2150.9|2150.6|2150.4|2150.1|18
1612288430000|2021-02-02 17:53:50|2150.9|2150.6|2150.4|2150.1|2150.9|2150.6|2150.4|2150.1|11
1612288440000|2021-02-02 17:54:00|2150.5|2150.2|2149.9|2149.6|2150.5|2150.2|2149.9|2149.6|16
1612288450000|2021-02-02 17:54:10|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|18
1612288460000|2021-02-02 17:54:20|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|8
1612288470000|2021-02-02 17:54:30|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|47
1612288480000|2021-02-02 17:54:40|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1612288490000|2021-02-02 17:54:50|2149.7|2149.4|2149.8|2149.5|2150|2149.7|2149.7|2149.4|18
1612288500000|2021-02-02 17:55:00|2149.6|2149.3|2149.5|2149.2|2149.8|2149.5|2149.4|2149.1|46
1612288510000|2021-02-02 17:55:10|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.5|2149.2|10
1612288520000|2021-02-02 17:55:20|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|14
1612288530000|2021-02-02 17:55:30|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|20
1612288540000|2021-02-02 17:55:40|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|5
1612288550000|2021-02-02 17:55:50|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|11
1612288560000|2021-02-02 17:56:00|2149.8|2149.5|2150|2149.7|2150.3|2150|2149.7|2149.4|29
1612288570000|2021-02-02 17:56:10|2149.9|2149.6|2150|2149.7|2150.1|2149.8|2149.9|2149.6|24
1612288580000|2021-02-02 17:56:20|2150.2|2149.9|2149.8|2149.5|2150.2|2149.9|2149.8|2149.5|22
1612288590000|2021-02-02 17:56:30|2149.7|2149.4|2150|2149.7|2150|2149.7|2149.7|2149.4|11
1612288600000|2021-02-02 17:56:40|2149.9|2149.6|2150.3|2150|2150.3|2150|2149.9|2149.6|77
1612288610000|2021-02-02 17:56:50|2150.2|2149.9|2150.4|2150.1|2150.7|2150.4|2150.2|2149.9|18
1612288620000|2021-02-02 17:57:00|2150.5|2150.2|2151.3|2151|2151.4|2151.1|2150.5|2150.2|88
1612288630000|2021-02-02 17:57:10|2151.2|2150.9|2151|2150.7|2151.5|2151.2|2151|2150.7|44
1612288640000|2021-02-02 17:57:20|2151.1|2150.8|2151.5|2151.2|2151.8|2151.5|2151.1|2150.8|83
1612288650000|2021-02-02 17:57:30|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.5|2151.2|21
1612288660000|2021-02-02 17:57:40|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|79
1612288670000|2021-02-02 17:57:50|2152.1|2151.8|2151.5|2151.2|2152.1|2151.8|2151.5|2151.2|26
1612288680000|2021-02-02 17:58:00|2151.7|2151.4|2152.2|2151.9|2152.3|2152|2151.7|2151.4|58
1612288690000|2021-02-02 17:58:10|2152.1|2151.8|2152.4|2152.1|2152.4|2152.1|2151.9|2151.6|28
1612288700000|2021-02-02 17:58:20|2152.6|2152.3|2152.9|2152.6|2153|2152.7|2152.6|2152.3|76
1612288710000|2021-02-02 17:58:30|2153|2152.7|2152.6|2152.3|2153.1|2152.8|2152.5|2152.2|56
1612288720000|2021-02-02 17:58:40|2152.5|2152.2|2152.9|2152.6|2152.9|2152.6|2152.5|2152.2|23
1612288730000|2021-02-02 17:58:50|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|12
1612288740000|2021-02-02 17:59:00|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.7|2152.4|17
1612288750000|2021-02-02 17:59:10|2152.6|2152.3|2152.4|2152.1|2152.6|2152.3|2152.3|2152|18
1612288760000|2021-02-02 17:59:20|2152.5|2152.2|2152.2|2151.9|2152.5|2152.2|2152|2151.7|18
1612288770000|2021-02-02 17:59:30|2152.3|2152|2153|2152.7|2153|2152.7|2152.3|2152|52
1612288780000|2021-02-02 17:59:40|2152.7|2152.4|2152.8|2152.5|2153|2152.7|2152.7|2152.4|17
1612288790000|2021-02-02 17:59:50|2153.1|2152.8|2153.3|2153|2153.3|2153|2153.1|2152.8|16
1612288800000|2021-02-02 18:00:00|2153.8|2153.5|2153.1|2152.8|2153.8|2153.5|2152.8|2152.5|33
1612288810000|2021-02-02 18:00:10|2153|2152.7|2153.3|2153|2153.5|2153.2|2153|2152.7|78
1612288820000|2021-02-02 18:00:20|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|4
1612288830000|2021-02-02 18:00:30|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|3
1612288840000|2021-02-02 18:00:40|2153.5|2153.2|2153.5|2153.2|2153.7|2153.4|2153.4|2153.1|25
1612288850000|2021-02-02 18:00:50|2153.4|2153.1|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|25
1612288860000|2021-02-02 18:01:00|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.3|2153|14
1612288870000|2021-02-02 18:01:10|2153.4|2153.1|2153.5|2153.2|2153.6|2153.3|2153.3|2153|24
1612288880000|2021-02-02 18:01:20|2153.6|2153.3|2153.9|2153.6|2154.1|2153.8|2153.6|2153.3|40
1612288890000|2021-02-02 18:01:30|2154.1|2153.8|2153.9|2153.6|2154.2|2153.9|2153.8|2153.5|20
1612288900000|2021-02-02 18:01:40|2153.7|2153.4|2153.5|2153.2|2154.1|2153.8|2153.5|2153.2|25
1612288910000|2021-02-02 18:01:50|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|6
1612288920000|2021-02-02 18:02:00|2153.3|2153|2152.7|2152.4|2153.3|2153|2152.7|2152.4|20
1612288930000|2021-02-02 18:02:10|2152.9|2152.6|2152.7|2152.4|2153|2152.7|2152.7|2152.4|19
1612288940000|2021-02-02 18:02:20|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.7|2152.4|20
1612288950000|2021-02-02 18:02:30|2152.6|2152.3|2152.8|2152.5|2152.9|2152.6|2152.5|2152.2|34
1612288960000|2021-02-02 18:02:40|||||||||3
1612288970000|2021-02-02 18:02:50|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.5|2152.2|7
1612288980000|2021-02-02 18:03:00|2152.2|2151.9|2151.7|2151.4|2152.2|2151.9|2151.7|2151.4|24
1612288990000|2021-02-02 18:03:10|2151.6|2151.3|2150.9|2150.6|2151.6|2151.3|2150.9|2150.6|21
1612289000000|2021-02-02 18:03:20|2151|2150.7|2150.7|2150.4|2151.2|2150.9|2150.7|2150.4|40
1612289010000|2021-02-02 18:03:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|11
1612289020000|2021-02-02 18:03:40|2150.7|2150.4|2151.2|2150.9|2151.4|2151.1|2150.7|2150.4|33
1612289030000|2021-02-02 18:03:50|2151.3|2151|2151.1|2150.8|2151.3|2151|2151.1|2150.8|8
1612289040000|2021-02-02 18:04:00|2151.3|2151|2151.3|2151|2151.3|2151|2150.8|2150.5|8
1612289050000|2021-02-02 18:04:10|2151.1|2150.8|2151|2150.7|2151.2|2150.9|2151|2150.7|16
1612289060000|2021-02-02 18:04:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1612289070000|2021-02-02 18:04:30|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.3|2150|30
1612289080000|2021-02-02 18:04:40|2150.3|2150|2150.5|2150.2|2150.6|2150.3|2150.3|2150|15
1612289090000|2021-02-02 18:04:50|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|16
1612289100000|2021-02-02 18:05:00|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|6
1612289110000|2021-02-02 18:05:10|2150.6|2150.3|2150|2149.7|2150.6|2150.3|2150|2149.7|20
1612289120000|2021-02-02 18:05:20|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|24
1612289130000|2021-02-02 18:05:30|2150|2149.7|2150.2|2149.9|2150.3|2150|2149.9|2149.6|17
1612289140000|2021-02-02 18:05:40|2150.4|2150.1|2150.4|2150.1|2150.6|2150.3|2150.2|2149.9|21
1612289150000|2021-02-02 18:05:50|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|9
1612289160000|2021-02-02 18:06:00|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.3|2150|10
1612289170000|2021-02-02 18:06:10|2150.5|2150.2|2150.5|2150.2|2150.7|2150.4|2150.3|2150|32
1612289180000|2021-02-02 18:06:20|2150.6|2150.3|2150.5|2150.2|2150.7|2150.4|2150.3|2150|36
1612289190000|2021-02-02 18:06:30|2150.6|2150.3|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|52
1612289200000|2021-02-02 18:06:40|2151.2|2150.9|2151.3|2151|2151.6|2151.3|2151|2150.7|59
1612289210000|2021-02-02 18:06:50|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.7|2150.4|38
1612289220000|2021-02-02 18:07:00|2151.2|2150.9|2151.4|2151.1|2151.7|2151.4|2151.1|2150.8|47
1612289230000|2021-02-02 18:07:10|2151.3|2151|2151.7|2151.4|2151.9|2151.6|2151.2|2150.9|22
1612289240000|2021-02-02 18:07:20|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.7|2151.4|35
1612289250000|2021-02-02 18:07:30|2151.9|2151.6|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|61
1612289260000|2021-02-02 18:07:40|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|17
1612289270000|2021-02-02 18:07:50|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|25
1612289280000|2021-02-02 18:08:00|2151.5|2151.2|2151.6|2151.3|2151.8|2151.5|2151.3|2151|50
1612289290000|2021-02-02 18:08:10|2151.8|2151.5|2152.2|2151.9|2152.3|2152|2151.7|2151.4|45
1612289300000|2021-02-02 18:08:20|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.1|2151.8|51
1612289310000|2021-02-02 18:08:30|2152.5|2152.2|2152.2|2151.9|2152.5|2152.2|2152.1|2151.8|137
1612289320000|2021-02-02 18:08:40|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|26
1612289330000|2021-02-02 18:08:50|2152.1|2151.8|2152|2151.7|2152.3|2152|2151.8|2151.5|101
1612289340000|2021-02-02 18:09:00|2152.1|2151.8|2152.1|2151.8|2152.3|2152|2152.1|2151.8|66
1612289350000|2021-02-02 18:09:10|2151.8|2151.5|2152.2|2151.9|2152.4|2152.1|2151.8|2151.5|225
1612289360000|2021-02-02 18:09:20|2152.3|2152|2152.5|2152.2|2152.9|2152.6|2152.3|2152|93
1612289370000|2021-02-02 18:09:30|2152.6|2152.3|2152.5|2152.2|2152.7|2152.4|2152.2|2151.9|149
1612289380000|2021-02-02 18:09:40|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|41
1612289390000|2021-02-02 18:09:50|2152.8|2152.5|2153.2|2152.9|2153.3|2153|2152.8|2152.5|187
1612289400000|2021-02-02 18:10:00|2153.3|2153|2153.7|2153.4|2153.7|2153.4|2153.3|2153|104
1612289410000|2021-02-02 18:10:10|2153.8|2153.5|2153.3|2153|2153.8|2153.5|2153.2|2152.9|70
1612289420000|2021-02-02 18:10:20|2153.8|2153.5|2154|2153.7|2154.1|2153.8|2153.4|2153.1|192
1612289430000|2021-02-02 18:10:30|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|90
1612289440000|2021-02-02 18:10:40|2154|2153.7|2153.9|2153.6|2154.2|2153.9|2153.8|2153.5|69
1612289450000|2021-02-02 18:10:50|2153.8|2153.5|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|127
1612289460000|2021-02-02 18:11:00|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2153.7|2153.4|78
1612289470000|2021-02-02 18:11:10|2154|2153.7|2154|2153.7|2154.1|2153.8|2153.9|2153.6|101
1612289480000|2021-02-02 18:11:20|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2153.8|2153.5|37
1612289490000|2021-02-02 18:11:30|2154.3|2154|2154.2|2153.9|2154.3|2154|2153.9|2153.6|63
1612289500000|2021-02-02 18:11:40|2154.3|2154|2154.7|2154.4|2154.8|2154.5|2154.3|2154|63
1612289510000|2021-02-02 18:11:50|2154.6|2154.3|2154.4|2154.1|2154.7|2154.4|2154.4|2154.1|39
1612289520000|2021-02-02 18:12:00|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|42
1612289530000|2021-02-02 18:12:10|2154.3|2154|2154.7|2154.4|2154.7|2154.4|2154.3|2154|46
1612289540000|2021-02-02 18:12:20|2154.6|2154.3|2154.9|2154.6|2154.9|2154.6|2154.6|2154.3|40
1612289550000|2021-02-02 18:12:30|2154.8|2154.5|2155|2154.7|2155.1|2154.8|2154.8|2154.5|55
1612289560000|2021-02-02 18:12:40|2154.9|2154.6|2155.4|2155.1|2155.5|2155.2|2154.9|2154.6|244
1612289570000|2021-02-02 18:12:50|2155.3|2155|2155.5|2155.2|2155.5|2155.2|2155|2154.7|44
1612289580000|2021-02-02 18:13:00|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.1|2154.8|89
1612289590000|2021-02-02 18:13:10|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.1|2154.8|76
1612289600000|2021-02-02 18:13:20|2155.4|2155.1|2155.8|2155.5|2155.9|2155.6|2155.4|2155.1|61
1612289610000|2021-02-02 18:13:30|2155.7|2155.4|2155.4|2155.1|2155.8|2155.5|2155.3|2155|36
1612289620000|2021-02-02 18:13:40|2155.8|2155.5|2156.1|2155.8|2156.2|2155.9|2155.7|2155.4|91
1612289630000|2021-02-02 18:13:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|87
1612289640000|2021-02-02 18:14:00|2156.1|2155.8|2155.9|2155.6|2156.2|2155.9|2155.8|2155.5|43
1612289650000|2021-02-02 18:14:10|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|23
1612289660000|2021-02-02 18:14:20|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|35
1612289670000|2021-02-02 18:14:30|2156.2|2155.9|2156|2155.7|2156.3|2156|2155.9|2155.6|40
1612289680000|2021-02-02 18:14:40|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2156|2155.7|29
1612289690000|2021-02-02 18:14:50|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156|2155.7|17
1612289700000|2021-02-02 18:15:00|2156|2155.7|2156|2155.7|2156|2155.7|2155.9|2155.6|16
1612289710000|2021-02-02 18:15:10|2156.1|2155.8|2156.1|2155.8|2156.3|2156|2156|2155.7|37
1612289720000|2021-02-02 18:15:20|2156.3|2156|2156.2|2155.9|2156.3|2156|2156.1|2155.8|21
1612289730000|2021-02-02 18:15:30|2156.1|2155.8|2156.3|2156|2156.3|2156|2156|2155.7|12
1612289740000|2021-02-02 18:15:40|2156.1|2155.8|2155.4|2155.1|2156.1|2155.8|2155.4|2155.1|65
1612289750000|2021-02-02 18:15:50|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.1|2154.8|29
1612289760000|2021-02-02 18:16:00|2155.2|2154.9|2155.3|2155|2155.3|2155|2155.1|2154.8|18
1612289770000|2021-02-02 18:16:10|2155.2|2154.9|2155.3|2155|2155.5|2155.2|2155.2|2154.9|7
1612289780000|2021-02-02 18:16:20|2155.1|2154.8|2154.8|2154.5|2155.1|2154.8|2154.5|2154.2|14
1612289790000|2021-02-02 18:16:30|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.3|2154|39
1612289800000|2021-02-02 18:16:40|2154.5|2154.2|2154.9|2154.6|2154.9|2154.6|2154.5|2154.2|12
1612289810000|2021-02-02 18:16:50|||||||||2
1612289820000|2021-02-02 18:17:00|2154.8|2154.5|2154.1|2153.8|2154.8|2154.5|2154.1|2153.8|18
1612289830000|2021-02-02 18:17:10|2154|2153.7|2153.8|2153.5|2154.5|2154.2|2153.6|2153.3|45
1612289840000|2021-02-02 18:17:20|2153.7|2153.4|2154|2153.7|2154|2153.7|2153.7|2153.4|19
1612289850000|2021-02-02 18:17:30|2154.2|2153.9|2154.1|2153.8|2154.4|2154.1|2154|2153.7|16
1612289860000|2021-02-02 18:17:40|2154.3|2154|2154|2153.7|2154.3|2154|2153.9|2153.6|8
1612289870000|2021-02-02 18:17:50|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.2|2153.9|5
1612289880000|2021-02-02 18:18:00|2154.2|2153.9|2153.9|2153.6|2154.3|2154|2153.8|2153.5|22
1612289890000|2021-02-02 18:18:10|2153.7|2153.4|2153.2|2152.9|2153.7|2153.4|2153.2|2152.9|83
1612289900000|2021-02-02 18:18:20|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.1|2152.8|264
1612289910000|2021-02-02 18:18:30|2153.1|2152.8|2152.8|2152.5|2153.2|2152.9|2152.8|2152.5|39
1612289920000|2021-02-02 18:18:40|2153|2152.7|2153.1|2152.8|2153.2|2152.9|2153|2152.7|24
1612289930000|2021-02-02 18:18:50|2153|2152.7|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|10
1612289940000|2021-02-02 18:19:00|2152.6|2152.3|2152.7|2152.4|2152.8|2152.5|2152.2|2151.9|65
1612289950000|2021-02-02 18:19:10|2152.6|2152.3|2152|2151.7|2152.6|2152.3|2151.6|2151.3|49
1612289960000|2021-02-02 18:19:20|2151.8|2151.5|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|11
1612289970000|2021-02-02 18:19:30|2151.6|2151.3|2151.2|2150.9|2151.6|2151.3|2151.2|2150.9|28
1612289980000|2021-02-02 18:19:40|2151.3|2151|2151|2150.7|2151.3|2151|2151|2150.7|18
1612289990000|2021-02-02 18:19:50|2151.1|2150.8|2150.7|2150.4|2151.5|2151.2|2150.6|2150.3|73
1612290000000|2021-02-02 18:20:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|109
1612290010000|2021-02-02 18:20:10|2150.7|2150.4|2150.3|2150|2150.9|2150.6|2150.3|2150|31
1612290020000|2021-02-02 18:20:20|2149.8|2149.5|2150.1|2149.8|2150.1|2149.8|2149.6|2149.3|130
1612290030000|2021-02-02 18:20:30|2150.2|2149.9|2150.1|2149.8|2150.5|2150.2|2150|2149.7|38
1612290040000|2021-02-02 18:20:40|2150|2149.7|2150|2149.7|2150|2149.7|2149.6|2149.3|23
1612290050000|2021-02-02 18:20:50|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2149.9|2149.6|13
1612290060000|2021-02-02 18:21:00|2149.9|2149.6|2149.1|2148.8|2149.9|2149.6|2149.1|2148.8|42
1612290070000|2021-02-02 18:21:10|2149.2|2148.9|2148.7|2148.4|2149.2|2148.9|2148.6|2148.3|46
1612290080000|2021-02-02 18:21:20|2148.6|2148.3|2148.7|2148.4|2148.9|2148.6|2148.6|2148.3|15
1612290090000|2021-02-02 18:21:30|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|9
1612290100000|2021-02-02 18:21:40|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.3|2148|126
1612290110000|2021-02-02 18:21:50|2148.4|2148.1|2148|2147.7|2148.6|2148.3|2147.9|2147.6|30
1612290120000|2021-02-02 18:22:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|36
1612290130000|2021-02-02 18:22:10|2148.3|2148|2147.7|2147.4|2148.3|2148|2147.7|2147.4|45
1612290140000|2021-02-02 18:22:20|2147.9|2147.6|2147.4|2147.1|2147.9|2147.6|2147.3|2147|284
1612290150000|2021-02-02 18:22:30|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.3|2147|30
1612290160000|2021-02-02 18:22:40|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|20
1612290170000|2021-02-02 18:22:50|2148|2147.7|2147.4|2147.1|2148|2147.7|2147.4|2147.1|82
1612290180000|2021-02-02 18:23:00|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2146.9|2146.6|41
1612290190000|2021-02-02 18:23:10|2147.5|2147.2|2147.4|2147.1|2147.6|2147.3|2147.3|2147|23
1612290200000|2021-02-02 18:23:20|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|25
1612290210000|2021-02-02 18:23:30|2148|2147.7|2148.1|2147.8|2148.3|2148|2147.7|2147.4|45
1612290220000|2021-02-02 18:23:40|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.2|2147.9|37
1612290230000|2021-02-02 18:23:50|2148.2|2147.9|2148.4|2148.1|2148.5|2148.2|2148.2|2147.9|14
1612290240000|2021-02-02 18:24:00|2148.2|2147.9|2147.9|2147.6|2148.4|2148.1|2147.8|2147.5|15
1612290250000|2021-02-02 18:24:10|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|11
1612290260000|2021-02-02 18:24:20|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|17
1612290270000|2021-02-02 18:24:30|2147.7|2147.4|2147.5|2147.2|2147.8|2147.5|2147.4|2147.1|14
1612290280000|2021-02-02 18:24:40|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|10
1612290290000|2021-02-02 18:24:50|2147.7|2147.4|2148.1|2147.8|2148.3|2148|2147.7|2147.4|40
1612290300000|2021-02-02 18:25:00|2148.3|2148|2147.9|2147.6|2148.3|2148|2147.9|2147.6|21
1612290310000|2021-02-02 18:25:10|2148.1|2147.8|2147.7|2147.4|2148.2|2147.9|2147.6|2147.3|21
1612290320000|2021-02-02 18:25:20|2147.6|2147.3|2148|2147.7|2148|2147.7|2147.6|2147.3|15
1612290330000|2021-02-02 18:25:30|2147.9|2147.6|2148.7|2148.4|2148.8|2148.5|2147.9|2147.6|25
1612290340000|2021-02-02 18:25:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|7
1612290350000|2021-02-02 18:25:50|2148.6|2148.3|2148.4|2148.1|2148.7|2148.4|2148.1|2147.8|15
1612290360000|2021-02-02 18:26:00|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|7
1612290370000|2021-02-02 18:26:10|2148.5|2148.2|2148.9|2148.6|2148.9|2148.6|2148.3|2148|19
1612290380000|2021-02-02 18:26:20|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|4
1612290390000|2021-02-02 18:26:30|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|4
1612290400000|2021-02-02 18:26:40|2149.1|2148.8|2149.5|2149.2|2149.6|2149.3|2149.1|2148.8|33
1612290410000|2021-02-02 18:26:50|2149.8|2149.5|2149.9|2149.6|2150.1|2149.8|2149.8|2149.5|21
1612290420000|2021-02-02 18:27:00|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.5|2149.2|13
1612290430000|2021-02-02 18:27:10|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|3
1612290440000|2021-02-02 18:27:20|2149.7|2149.4|2150.3|2150|2150.4|2150.1|2149.7|2149.4|15
1612290450000|2021-02-02 18:27:30|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|5
1612290460000|2021-02-02 18:27:40|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|30
1612290470000|2021-02-02 18:27:50|||||||||2
1612290480000|2021-02-02 18:28:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|12
1612290490000|2021-02-02 18:28:10|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.3|2150|14
1612290500000|2021-02-02 18:28:20|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|9
1612290510000|2021-02-02 18:28:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|8
1612290520000|2021-02-02 18:28:40|2150.7|2150.4|2150.4|2150.1|2150.8|2150.5|2150.4|2150.1|21
1612290530000|2021-02-02 18:28:50|2150.3|2150|2150.5|2150.2|2150.7|2150.4|2150.3|2150|27
1612290540000|2021-02-02 18:29:00|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|30
1612290550000|2021-02-02 18:29:10|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|9
1612290560000|2021-02-02 18:29:20|2150.6|2150.3|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|27
1612290570000|2021-02-02 18:29:30|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|6
1612290580000|2021-02-02 18:29:40|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.9|2150.6|5
1612290590000|2021-02-02 18:29:50|2151.1|2150.8|2151.3|2151|2151.4|2151.1|2151.1|2150.8|36
1612290600000|2021-02-02 18:30:00|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.3|2151|27
1612290610000|2021-02-02 18:30:10|2152.1|2151.8|2151.7|2151.4|2152.1|2151.8|2151.6|2151.3|14
1612290620000|2021-02-02 18:30:20|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|11
1612290630000|2021-02-02 18:30:30|2151.8|2151.5|2151.8|2151.5|2152|2151.7|2151.6|2151.3|53
1612290640000|2021-02-02 18:30:40|2151.7|2151.4|2152.2|2151.9|2152.3|2152|2151.7|2151.4|25
1612290650000|2021-02-02 18:30:50|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.1|2151.8|14
1612290660000|2021-02-02 18:31:00|2152.3|2152|2152|2151.7|2152.3|2152|2151.9|2151.6|23
1612290670000|2021-02-02 18:31:10|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|37
1612290680000|2021-02-02 18:31:20|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|22
1612290690000|2021-02-02 18:31:30|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.5|2151.2|13
1612290700000|2021-02-02 18:31:40|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.6|2151.3|17
1612290710000|2021-02-02 18:31:50|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|5
1612290720000|2021-02-02 18:32:00|2152.1|2151.8|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|17
1612290730000|2021-02-02 18:32:10|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2
1612290740000|2021-02-02 18:32:20|2151.9|2151.6|2152.3|2152|2152.3|2152|2151.7|2151.4|36
1612290750000|2021-02-02 18:32:30|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|3
1612290760000|2021-02-02 18:32:40|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.3|2152|12
1612290770000|2021-02-02 18:32:50|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.3|2152|41
1612290780000|2021-02-02 18:33:00|2152.4|2152.1|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|12
1612290790000|2021-02-02 18:33:10|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|5
1612290800000|2021-02-02 18:33:20|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2
1612290810000|2021-02-02 18:33:30|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|6
1612290820000|2021-02-02 18:33:40|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|4
1612290830000|2021-02-02 18:33:50|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.5|2151.2|21
1612290840000|2021-02-02 18:34:00|2151.8|2151.5|2151.4|2151.1|2151.8|2151.5|2151.4|2151.1|24
1612290850000|2021-02-02 18:34:10|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|12
1612290860000|2021-02-02 18:34:20|2151.1|2150.8|2151.1|2150.8|2151.6|2151.3|2151.1|2150.8|22
1612290870000|2021-02-02 18:34:30|2151.3|2151|2151.2|2150.9|2151.3|2151|2150.9|2150.6|33
1612290880000|2021-02-02 18:34:40|2151|2150.7|2151.7|2151.4|2151.7|2151.4|2151|2150.7|65
1612290890000|2021-02-02 18:34:50|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.6|2151.3|16
1612290900000|2021-02-02 18:35:00|2151.9|2151.6|2152.2|2151.9|2152.2|2151.9|2151.7|2151.4|23
1612290910000|2021-02-02 18:35:10|2152.1|2151.8|2151.2|2150.9|2152.1|2151.8|2151.2|2150.9|7
1612290920000|2021-02-02 18:35:20|2151.3|2151|2151|2150.7|2151.3|2151|2151|2150.7|15
1612290930000|2021-02-02 18:35:30|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151.1|2150.8|2
1612290940000|2021-02-02 18:35:40|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|4
1612290950000|2021-02-02 18:35:50|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1612290960000|2021-02-02 18:36:00|2151.2|2150.9|2151.3|2151|2151.4|2151.1|2151.2|2150.9|20
1612290970000|2021-02-02 18:36:10|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612290980000|2021-02-02 18:36:20|||||||||3
1612290990000|2021-02-02 18:36:30|2151.4|2151.1|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|14
1612291000000|2021-02-02 18:36:40|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.9|2150.6|2
1612291010000|2021-02-02 18:36:50|2150.8|2150.5|2150.7|2150.4|2150.9|2150.6|2150.6|2150.3|11
1612291020000|2021-02-02 18:37:00|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|16
1612291030000|2021-02-02 18:37:10|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|6
1612291040000|2021-02-02 18:37:20|2150.4|2150.1|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|9
1612291050000|2021-02-02 18:37:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|4
1612291060000|2021-02-02 18:37:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|5
1612291070000|2021-02-02 18:37:50|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2151|2150.7|13
1612291080000|2021-02-02 18:38:00|2151.3|2151|2151.7|2151.4|2151.8|2151.5|2151.3|2151|21
1612291090000|2021-02-02 18:38:10|2151.6|2151.3|2151.9|2151.6|2151.9|2151.6|2151.6|2151.3|12
1612291100000|2021-02-02 18:38:20|2152|2151.7|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|17
1612291110000|2021-02-02 18:38:30|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2151.9|2151.6|14
1612291120000|2021-02-02 18:38:40|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2
1612291130000|2021-02-02 18:38:50|2152.3|2152|2152.9|2152.6|2152.9|2152.6|2152.3|2152|27
1612291140000|2021-02-02 18:39:00|2152.7|2152.4|2152.4|2152.1|2152.7|2152.4|2152.3|2152|20
1612291150000|2021-02-02 18:39:10|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.2|2151.9|16
1612291160000|2021-02-02 18:39:20|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2152|2151.7|10
1612291170000|2021-02-02 18:39:30|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|8
1612291180000|2021-02-02 18:39:40|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|9
1612291190000|2021-02-02 18:39:50|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|5
1612291200000|2021-02-02 18:40:00|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2152.1|2151.8|8
1612291210000|2021-02-02 18:40:10|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|12
1612291220000|2021-02-02 18:40:20|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|9
1612291230000|2021-02-02 18:40:30|2152.1|2151.8|2152.7|2152.4|2152.7|2152.4|2152.1|2151.8|18
1612291240000|2021-02-02 18:40:40|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|4
1612291250000|2021-02-02 18:40:50|2152.6|2152.3|2152.8|2152.5|2152.8|2152.5|2152.5|2152.2|10
1612291260000|2021-02-02 18:41:00|2152.9|2152.6|2152.6|2152.3|2153|2152.7|2152.6|2152.3|30
1612291270000|2021-02-02 18:41:10|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1612291280000|2021-02-02 18:41:20|2152.9|2152.6|2152.1|2151.8|2152.9|2152.6|2152.1|2151.8|25
1612291290000|2021-02-02 18:41:30|2152.3|2152|2152.3|2152|2152.5|2152.2|2152.2|2151.9|15
1612291300000|2021-02-02 18:41:40|||||||||5
1612291310000|2021-02-02 18:41:50|2152.1|2151.8|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|6
1612291320000|2021-02-02 18:42:00|2152|2151.7|2152|2151.7|2152.1|2151.8|2151.9|2151.6|15
1612291330000|2021-02-02 18:42:10|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|3
1612291340000|2021-02-02 18:42:20|2152|2151.7|2152|2151.7|2152|2151.7|2151.7|2151.4|26
1612291350000|2021-02-02 18:42:30|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|29
1612291360000|2021-02-02 18:42:40|2152.1|2151.8|2151.5|2151.2|2152.1|2151.8|2151.5|2151.2|6
1612291370000|2021-02-02 18:42:50|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|11
1612291380000|2021-02-02 18:43:00|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|19
1612291390000|2021-02-02 18:43:10|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2151.7|2151.4|18
1612291400000|2021-02-02 18:43:20|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|19
1612291410000|2021-02-02 18:43:30|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.1|2151.8|11
1612291420000|2021-02-02 18:43:40|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2
1612291430000|2021-02-02 18:43:50|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|16
1612291440000|2021-02-02 18:44:00|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.5|2151.2|19
1612291450000|2021-02-02 18:44:10|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|10
1612291460000|2021-02-02 18:44:20|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|15
1612291470000|2021-02-02 18:44:30|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|23
1612291480000|2021-02-02 18:44:40|2152|2151.7|2152.3|2152|2152.3|2152|2152|2151.7|17
1612291490000|2021-02-02 18:44:50|2152.1|2151.8|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|11
1612291500000|2021-02-02 18:45:00|2152|2151.7|2152.3|2152|2152.3|2152|2152|2151.7|20
1612291510000|2021-02-02 18:45:10|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.2|2151.9|13
1612291520000|2021-02-02 18:45:20|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2152.3|2152|7
1612291530000|2021-02-02 18:45:30|2152.6|2152.3|2152.7|2152.4|2153.1|2152.8|2152.5|2152.2|250
1612291540000|2021-02-02 18:45:40|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|8
1612291550000|2021-02-02 18:45:50|2152.6|2152.3|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|19
1612291560000|2021-02-02 18:46:00|2152.7|2152.4|2152.9|2152.6|2153|2152.7|2152.6|2152.3|14
1612291570000|2021-02-02 18:46:10|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.8|2152.5|12
1612291580000|2021-02-02 18:46:20|2153|2152.7|2152.7|2152.4|2153|2152.7|2152.7|2152.4|20
1612291590000|2021-02-02 18:46:30|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.7|2152.4|24
1612291600000|2021-02-02 18:46:40|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|27
1612291610000|2021-02-02 18:46:50|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|3
1612291620000|2021-02-02 18:47:00|2152.8|2152.5|2153.1|2152.8|2153.2|2152.9|2152.5|2152.2|75
1612291630000|2021-02-02 18:47:10|2153.3|2153|2153.1|2152.8|2153.3|2153|2153.1|2152.8|13
1612291640000|2021-02-02 18:47:20|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|14
1612291650000|2021-02-02 18:47:30|2152.8|2152.5|2152.3|2152|2152.8|2152.5|2152.3|2152|38
1612291660000|2021-02-02 18:47:40|2152|2151.7|2152.3|2152|2152.3|2152|2152|2151.7|22
1612291670000|2021-02-02 18:47:50|2152.2|2151.9|2151.8|2151.5|2152.2|2151.9|2151.7|2151.4|67
1612291680000|2021-02-02 18:48:00|2151.9|2151.6|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|21
1612291690000|2021-02-02 18:48:10|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|8
1612291700000|2021-02-02 18:48:20|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.8|2151.5|7
1612291710000|2021-02-02 18:48:30|2152.1|2151.8|2151.8|2151.5|2152.2|2151.9|2151.8|2151.5|27
1612291720000|2021-02-02 18:48:40|2151.7|2151.4|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|6
1612291730000|2021-02-02 18:48:50|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.3|2151|27
1612291740000|2021-02-02 18:49:00|2151.4|2151.1|2151.1|2150.8|2151.5|2151.2|2151|2150.7|44
1612291750000|2021-02-02 18:49:10|2151.2|2150.9|2151|2150.7|2151.3|2151|2150.9|2150.6|10
1612291760000|2021-02-02 18:49:20|2150.9|2150.6|2151.4|2151.1|2151.5|2151.2|2150.9|2150.6|71
1612291770000|2021-02-02 18:49:30|2151.5|2151.2|2151.3|2151|2151.6|2151.3|2151.3|2151|18
1612291780000|2021-02-02 18:49:40|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2150.9|2150.6|58
1612291790000|2021-02-02 18:49:50|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|6
1612291800000|2021-02-02 18:50:00|2151|2150.7|2151|2150.7|2151|2150.7|2150.7|2150.4|19
1612291810000|2021-02-02 18:50:10|2150.9|2150.6|2151.2|2150.9|2151.2|2150.9|2150.9|2150.6|39
1612291820000|2021-02-02 18:50:20|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151|2150.7|33
1612291830000|2021-02-02 18:50:30|2151.3|2151|2150.8|2150.5|2151.4|2151.1|2150.8|2150.5|26
1612291840000|2021-02-02 18:50:40|2150.9|2150.6|2151.3|2151|2151.4|2151.1|2150.8|2150.5|31
1612291850000|2021-02-02 18:50:50|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.8|2150.5|12
1612291860000|2021-02-02 18:51:00|2151.2|2150.9|2151.2|2150.9|2151.6|2151.3|2151.1|2150.8|30
1612291870000|2021-02-02 18:51:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|5
1612291880000|2021-02-02 18:51:20|2151.2|2150.9|2150.9|2150.6|2151.2|2150.9|2150.9|2150.6|9
1612291890000|2021-02-02 18:51:30|2151|2150.7|2150.6|2150.3|2151.2|2150.9|2150.5|2150.2|33
1612291900000|2021-02-02 18:51:40|2150.7|2150.4|2150.5|2150.2|2150.8|2150.5|2150.5|2150.2|12
1612291910000|2021-02-02 18:51:50|2150.6|2150.3|2150.4|2150.1|2150.7|2150.4|2150.3|2150|28
1612291920000|2021-02-02 18:52:00|2150.5|2150.2|2150.4|2150.1|2151|2150.7|2150.3|2150|164
1612291930000|2021-02-02 18:52:10|2150.3|2150|2150|2149.7|2150.3|2150|2150|2149.7|20
1612291940000|2021-02-02 18:52:20|2150.1|2149.8|2150|2149.7|2150.3|2150|2150|2149.7|16
1612291950000|2021-02-02 18:52:30|2149.9|2149.6|2150.3|2150|2150.3|2150|2149.9|2149.6|16
1612291960000|2021-02-02 18:52:40|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|28
1612291970000|2021-02-02 18:52:50|2150|2149.7|2149.3|2149|2150|2149.7|2149.3|2149|44
1612291980000|2021-02-02 18:53:00|2149.5|2149.2|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|32
1612291990000|2021-02-02 18:53:10|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|17
1612292000000|2021-02-02 18:53:20|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.3|2149|25
1612292010000|2021-02-02 18:53:30|2149.5|2149.2|2149.7|2149.4|2149.7|2149.4|2149.5|2149.2|19
1612292020000|2021-02-02 18:53:40|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|19
1612292030000|2021-02-02 18:53:50|2150|2149.7|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|19
1612292040000|2021-02-02 18:54:00|2150.1|2149.8|2149.8|2149.5|2150.1|2149.8|2149.7|2149.4|26
1612292050000|2021-02-02 18:54:10|2149.9|2149.6|2149.5|2149.2|2149.9|2149.6|2149.5|2149.2|13
1612292060000|2021-02-02 18:54:20|2149.3|2149|2148.8|2148.5|2149.3|2149|2148.8|2148.5|63
1612292070000|2021-02-02 18:54:30|2148.9|2148.6|2148.5|2148.2|2148.9|2148.6|2148.3|2148|117
1612292080000|2021-02-02 18:54:40|2148.6|2148.3|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|27
1612292090000|2021-02-02 18:54:50|2148.3|2148|2148.9|2148.6|2148.9|2148.6|2148.3|2148|12
1612292100000|2021-02-02 18:55:00|2149.1|2148.8|2149.5|2149.2|2149.6|2149.3|2149.1|2148.8|29
1612292110000|2021-02-02 18:55:10|2149.6|2149.3|2149.8|2149.5|2150.1|2149.8|2149.6|2149.3|26
1612292120000|2021-02-02 18:55:20|2150.1|2149.8|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|39
1612292130000|2021-02-02 18:55:30|2150.7|2150.4|2151|2150.7|2151.1|2150.8|2150.5|2150.2|35
1612292140000|2021-02-02 18:55:40|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2150.7|2150.4|18
1612292150000|2021-02-02 18:55:50|2151.1|2150.8|2151.1|2150.8|2151.2|2150.9|2150.7|2150.4|31
1612292160000|2021-02-02 18:56:00|2151.2|2150.9|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|55
1612292170000|2021-02-02 18:56:10|2151.5|2151.2|2151.1|2150.8|2151.5|2151.2|2151.1|2150.8|10
1612292180000|2021-02-02 18:56:20|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|15
1612292190000|2021-02-02 18:56:30|2151.3|2151|2151.4|2151.1|2151.5|2151.2|2151.3|2151|6
1612292200000|2021-02-02 18:56:40|2151.6|2151.3|2150.7|2150.4|2151.6|2151.3|2150.7|2150.4|22
1612292210000|2021-02-02 18:56:50|2150.4|2150.1|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|11
1612292220000|2021-02-02 18:57:00|2150.4|2150.1|2150.3|2150|2150.6|2150.3|2150.3|2150|14
1612292230000|2021-02-02 18:57:10|2150.9|2150.6|2150.5|2150.2|2150.9|2150.6|2150.4|2150.1|14
1612292240000|2021-02-02 18:57:20|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|18
1612292250000|2021-02-02 18:57:30|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|9
1612292260000|2021-02-02 18:57:40|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|17
1612292270000|2021-02-02 18:57:50|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1612292280000|2021-02-02 18:58:00|2151.1|2150.8|2151.4|2151.1|2151.4|2151.1|2151.1|2150.8|10
1612292290000|2021-02-02 18:58:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1612292300000|2021-02-02 18:58:20|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.1|2150.8|16
1612292310000|2021-02-02 18:58:30|2151.2|2150.9|2151.3|2151|2151.3|2151|2151.2|2150.9|7
1612292320000|2021-02-02 18:58:40|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|5
1612292340000|2021-02-02 18:59:00|2151.5|2151.2|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|19
1612292350000|2021-02-02 18:59:10|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.3|2151|7
1612292360000|2021-02-02 18:59:20|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|3
1612292370000|2021-02-02 18:59:30|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.3|2151|5
1612292380000|2021-02-02 18:59:40|2151.2|2150.9|2151|2150.7|2151.2|2150.9|2150.8|2150.5|8
1612292390000|2021-02-02 18:59:50|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151|2150.7|3
1612292400000|2021-02-02 19:00:00|2151|2150.7|2150.7|2150.4|2151|2150.7|2150.6|2150.3|19
1612292410000|2021-02-02 19:00:10|2150.6|2150.3|2151|2150.7|2151|2150.7|2150.6|2150.3|140
1612292420000|2021-02-02 19:00:20|2150.9|2150.6|2150.8|2150.5|2151|2150.7|2150.7|2150.4|17
1612292430000|2021-02-02 19:00:30|2150.5|2150.2|2150.4|2150.1|2150.6|2150.3|2150|2149.7|21
1612292440000|2021-02-02 19:00:40|2150.5|2150.2|2150.2|2149.9|2150.5|2150.2|2150.1|2149.8|6
1612292450000|2021-02-02 19:00:50|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|6
1612292460000|2021-02-02 19:01:00|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|16
1612292470000|2021-02-02 19:01:10|2150.3|2150|2150.3|2150|2150.4|2150.1|2150.3|2150|9
1612292480000|2021-02-02 19:01:20|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|5
1612292490000|2021-02-02 19:01:30|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|12
1612292500000|2021-02-02 19:01:40|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.8|2149.5|9
1612292510000|2021-02-02 19:01:50|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|3
1612292520000|2021-02-02 19:02:00|2150|2149.7|2150.3|2150|2150.5|2150.2|2150|2149.7|27
1612292530000|2021-02-02 19:02:10|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|5
1612292540000|2021-02-02 19:02:20|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|5
1612292550000|2021-02-02 19:02:30|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|10
1612292560000|2021-02-02 19:02:40|2150.2|2149.9|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|10
1612292570000|2021-02-02 19:02:50|||||||||2
1612292580000|2021-02-02 19:03:00|2150.3|2150|2150.2|2149.9|2150.5|2150.2|2150.2|2149.9|22
1612292590000|2021-02-02 19:03:10|2150.1|2149.8|2149.6|2149.3|2150.1|2149.8|2149.4|2149.1|15
1612292600000|2021-02-02 19:03:20|2149.7|2149.4|2149.3|2149|2149.8|2149.5|2149.3|2149|11
1612292610000|2021-02-02 19:03:30|2149.2|2148.9|2148.7|2148.4|2149.2|2148.9|2148.7|2148.4|20
1612292620000|2021-02-02 19:03:40|2148.6|2148.3|2149.3|2149|2149.3|2149|2148.6|2148.3|12
1612292630000|2021-02-02 19:03:50|2149.7|2149.4|2149.6|2149.3|2149.8|2149.5|2149.5|2149.2|14
1612292640000|2021-02-02 19:04:00|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|5
1612292650000|2021-02-02 19:04:10|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|20
1612292660000|2021-02-02 19:04:20|2149.7|2149.4|2150.2|2149.9|2150.2|2149.9|2149.7|2149.4|15
1612292670000|2021-02-02 19:04:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|6
1612292680000|2021-02-02 19:04:40|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|6
1612292700000|2021-02-02 19:05:00|2150.3|2150|2150.1|2149.8|2150.3|2150|2150.1|2149.8|31
1612292710000|2021-02-02 19:05:10|2149.9|2149.6|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|110
1612292720000|2021-02-02 19:05:20|2150|2149.7|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|53
1612292730000|2021-02-02 19:05:30|2150|2149.7|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|62
1612292740000|2021-02-02 19:05:40|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|90
1612292750000|2021-02-02 19:05:50|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150|2149.7|10
1612292760000|2021-02-02 19:06:00|2150.1|2149.8|2150.3|2150|2150.3|2150|2150.1|2149.8|6
1612292770000|2021-02-02 19:06:10|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|3
1612292780000|2021-02-02 19:06:20|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|9
1612292790000|2021-02-02 19:06:30|2150.4|2150.1|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|15
1612292800000|2021-02-02 19:06:40|2150.6|2150.3|2151|2150.7|2151|2150.7|2150.5|2150.2|22
1612292810000|2021-02-02 19:06:50|2150.7|2150.4|2150.9|2150.6|2150.9|2150.6|2150.7|2150.4|17
1612292820000|2021-02-02 19:07:00|2151|2150.7|2151.3|2151|2151.4|2151.1|2151|2150.7|10
1612292830000|2021-02-02 19:07:10|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|4
1612292850000|2021-02-02 19:07:30|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|16
1612292860000|2021-02-02 19:07:40|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|12
1612292870000|2021-02-02 19:07:50|2151.6|2151.3|2151.9|2151.6|2151.9|2151.6|2151.6|2151.3|10
1612292880000|2021-02-02 19:08:00|2151.6|2151.3|2152.1|2151.8|2152.1|2151.8|2151.6|2151.3|20
1612292890000|2021-02-02 19:08:10|2152|2151.7|2152.2|2151.9|2152.4|2152.1|2152|2151.7|20
1612292900000|2021-02-02 19:08:20|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.2|2151.9|40
1612292910000|2021-02-02 19:08:30|2152.5|2152.2|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|16
1612292920000|2021-02-02 19:08:40|2152|2151.7|2151.7|2151.4|2152|2151.7|2151.5|2151.2|20
1612292930000|2021-02-02 19:08:50|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|2
1612292940000|2021-02-02 19:09:00|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|4
1612292950000|2021-02-02 19:09:10|2151.3|2151|2150.7|2150.4|2151.3|2151|2150.6|2150.3|21
1612292960000|2021-02-02 19:09:20|2150.8|2150.5|2150.9|2150.6|2151.1|2150.8|2150.8|2150.5|6
1612292970000|2021-02-02 19:09:30|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.6|2150.3|13
1612292980000|2021-02-02 19:09:40|2151.2|2150.9|2150.9|2150.6|2151.2|2150.9|2150.8|2150.5|16
1612292990000|2021-02-02 19:09:50|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|14
1612293000000|2021-02-02 19:10:00|2151.3|2151|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|10
1612293020000|2021-02-02 19:10:20|2151.3|2151|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|11
1612293030000|2021-02-02 19:10:30|||||||||1
1612293040000|2021-02-02 19:10:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|8
1612293050000|2021-02-02 19:10:50|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|6
1612293060000|2021-02-02 19:11:00|2151.2|2150.9|2151.3|2151|2151.3|2151|2151.2|2150.9|5
1612293070000|2021-02-02 19:11:10|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|4
1612293080000|2021-02-02 19:11:20|2151.7|2151.4|2151.4|2151.1|2151.7|2151.4|2151.4|2151.1|11
1612293090000|2021-02-02 19:11:30|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.5|2151.2|5
1612293100000|2021-02-02 19:11:40|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|6
1612293110000|2021-02-02 19:11:50|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.1|2150.8|10
1612293120000|2021-02-02 19:12:00|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.8|2150.5|30
1612293130000|2021-02-02 19:12:10|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|14
1612293140000|2021-02-02 19:12:20|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|12
1612293150000|2021-02-02 19:12:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1612293160000|2021-02-02 19:12:40|2150.6|2150.3|2150.7|2150.4|2150.8|2150.5|2150.6|2150.3|8
1612293170000|2021-02-02 19:12:50|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|3
1612293180000|2021-02-02 19:13:00|2150.5|2150.2|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|15
1612293190000|2021-02-02 19:13:10|2150.8|2150.5|2151.1|2150.8|2151.4|2151.1|2150.8|2150.5|25
1612293200000|2021-02-02 19:13:20|2151.3|2151|2151.6|2151.3|2151.6|2151.3|2151.3|2151|10
1612293210000|2021-02-02 19:13:30|2151.7|2151.4|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|27
1612293220000|2021-02-02 19:13:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|14
1612293230000|2021-02-02 19:13:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|5
1612293240000|2021-02-02 19:14:00|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.7|2151.4|10
1612293250000|2021-02-02 19:14:10|2152.3|2152|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|42
1612293260000|2021-02-02 19:14:20|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.2|2151.9|11
1612293270000|2021-02-02 19:14:30|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|5
1612293280000|2021-02-02 19:14:40|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|7
1612293290000|2021-02-02 19:14:50|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|12
1612293300000|2021-02-02 19:15:00|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|21
1612293310000|2021-02-02 19:15:10|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.7|2152.4|18
1612293320000|2021-02-02 19:15:20|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|11
1612293330000|2021-02-02 19:15:30|2152.5|2152.2|2152.3|2152|2152.7|2152.4|2152.3|2152|20
1612293340000|2021-02-02 19:15:40|2152.6|2152.3|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|9
1612293350000|2021-02-02 19:15:50|2152.7|2152.4|2152.4|2152.1|2152.7|2152.4|2152.4|2152.1|3
1612293360000|2021-02-02 19:16:00|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.4|2152.1|10
1612293370000|2021-02-02 19:16:10|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|8
1612293380000|2021-02-02 19:16:20|2152.5|2152.2|2152.7|2152.4|2152.9|2152.6|2152.5|2152.2|14
1612293390000|2021-02-02 19:16:30|2152.8|2152.5|2153|2152.7|2153|2152.7|2152.8|2152.5|12
1612293400000|2021-02-02 19:16:40|2152.8|2152.5|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|28
1612293410000|2021-02-02 19:16:50|2152.6|2152.3|2152.1|2151.8|2152.6|2152.3|2152.1|2151.8|19
1612293420000|2021-02-02 19:17:00|2152.2|2151.9|2152.6|2152.3|2152.6|2152.3|2152.2|2151.9|13
1612293430000|2021-02-02 19:17:10|2152.7|2152.4|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|11
1612293440000|2021-02-02 19:17:20|2152.9|2152.6|2152.3|2152|2152.9|2152.6|2152.3|2152|13
1612293450000|2021-02-02 19:17:30|2152.2|2151.9|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|4
1612293460000|2021-02-02 19:17:40|2152.3|2152|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|10
1612293470000|2021-02-02 19:17:50|2152|2151.7|2151.7|2151.4|2152|2151.7|2151.7|2151.4|9
1612293480000|2021-02-02 19:18:00|2151.5|2151.2|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|21
1612293490000|2021-02-02 19:18:10|2151.4|2151.1|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|12
1612293500000|2021-02-02 19:18:20|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|21
1612293510000|2021-02-02 19:18:30|2151.4|2151.1|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|8
1612293520000|2021-02-02 19:18:40|2151.3|2151|2151.4|2151.1|2151.5|2151.2|2151.3|2151|9
1612293530000|2021-02-02 19:18:50|2151.5|2151.2|2151.8|2151.5|2151.9|2151.6|2151.5|2151.2|16
1612293540000|2021-02-02 19:19:00|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|27
1612293550000|2021-02-02 19:19:10|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|3
1612293560000|2021-02-02 19:19:20|2152.3|2152|2152.3|2152|2152.4|2152.1|2152.3|2152|16
1612293570000|2021-02-02 19:19:30|2152.2|2151.9|2152.1|2151.8|2152.3|2152|2152.1|2151.8|13
1612293580000|2021-02-02 19:19:40|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2152.2|2151.9|4
1612293590000|2021-02-02 19:19:50|2152.1|2151.8|2152.1|2151.8|2152.3|2152|2152|2151.7|22
1612293600000|2021-02-02 19:20:00|2152.4|2152.1|2152.9|2152.6|2152.9|2152.6|2152.4|2152.1|26
1612293610000|2021-02-02 19:20:10|2153|2152.7|2153.1|2152.8|2153.3|2153|2153|2152.7|46
1612293620000|2021-02-02 19:20:20|2153.2|2152.9|2153.1|2152.8|2153.3|2153|2153|2152.7|16
1612293630000|2021-02-02 19:20:30|2152.8|2152.5|2152.2|2151.9|2152.8|2152.5|2152.2|2151.9|24
1612293640000|2021-02-02 19:20:40|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.2|2151.9|9
1612293650000|2021-02-02 19:20:50|2152.1|2151.8|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|9
1612293660000|2021-02-02 19:21:00|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|10
1612293670000|2021-02-02 19:21:10|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|3
1612293680000|2021-02-02 19:21:20|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|8
1612293690000|2021-02-02 19:21:30|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|3
1612293700000|2021-02-02 19:21:40|2151.9|2151.6|2151.7|2151.4|2152|2151.7|2151.7|2151.4|13
1612293710000|2021-02-02 19:21:50|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|3
1612293720000|2021-02-02 19:22:00|2151.9|2151.6|2151.3|2151|2152|2151.7|2151.2|2150.9|35
1612293730000|2021-02-02 19:22:10|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.8|2150.5|31
1612293740000|2021-02-02 19:22:20|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|6
1612293750000|2021-02-02 19:22:30|||||||||1
1612293760000|2021-02-02 19:22:40|2150.9|2150.6|2150.8|2150.5|2151|2150.7|2150.7|2150.4|11
1612293770000|2021-02-02 19:22:50|2150.7|2150.4|2150.2|2149.9|2150.7|2150.4|2150.1|2149.8|24
1612293780000|2021-02-02 19:23:00|2150.5|2150.2|2150.4|2150.1|2150.6|2150.3|2150.3|2150|25
1612293790000|2021-02-02 19:23:10|2150.1|2149.8|2150.1|2149.8|2150.3|2150|2150.1|2149.8|21
1612293800000|2021-02-02 19:23:20|2150.3|2150|2150.2|2149.9|2150.3|2150|2150|2149.7|28
1612293810000|2021-02-02 19:23:30|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|7
1612293820000|2021-02-02 19:23:40|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|17
1612293830000|2021-02-02 19:23:50|2150.5|2150.2|2150.5|2150.2|2150.8|2150.5|2150.5|2150.2|7
1612293840000|2021-02-02 19:24:00|2150.4|2150.1|2150.1|2149.8|2150.4|2150.1|2149.9|2149.6|16
1612293850000|2021-02-02 19:24:10|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.1|2149.8|13
1612293860000|2021-02-02 19:24:20|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2149.9|2149.6|9
1612293870000|2021-02-02 19:24:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.2|2149.9|15
1612293880000|2021-02-02 19:24:40|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|17
1612293890000|2021-02-02 19:24:50|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.6|2149.3|24
1612293900000|2021-02-02 19:25:00|2149.9|2149.6|2150|2149.7|2150.1|2149.8|2149.8|2149.5|13
1612293910000|2021-02-02 19:25:10|2150.2|2149.9|2150.3|2150|2150.3|2150|2149.9|2149.6|30
1612293920000|2021-02-02 19:25:20|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2150|2149.7|9
1612293930000|2021-02-02 19:25:30|2150.2|2149.9|2149.8|2149.5|2150.2|2149.9|2149.8|2149.5|19
1612293940000|2021-02-02 19:25:40|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|22
1612293950000|2021-02-02 19:25:50|2150|2149.7|2149.7|2149.4|2150|2149.7|2149.7|2149.4|13
1612293960000|2021-02-02 19:26:00|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.1|2148.8|27
1612293970000|2021-02-02 19:26:10|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.1|2148.8|20
1612293980000|2021-02-02 19:26:20|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.7|2148.4|32
1612293990000|2021-02-02 19:26:30|2148.8|2148.5|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|15
1612294000000|2021-02-02 19:26:40|||||||||8
1612294010000|2021-02-02 19:26:50|2149.3|2149|2149.4|2149.1|2149.6|2149.3|2149.2|2148.9|35
1612294020000|2021-02-02 19:27:00|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|15
1612294030000|2021-02-02 19:27:10|||||||||3
1612294040000|2021-02-02 19:27:20|2149.9|2149.6|2150.3|2150|2150.3|2150|2149.9|2149.6|34
1612294050000|2021-02-02 19:27:30|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2150|2149.7|7
1612294060000|2021-02-02 19:27:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1612294070000|2021-02-02 19:27:50|2150.3|2150|2150.5|2150.2|2150.6|2150.3|2150.2|2149.9|14
1612294080000|2021-02-02 19:28:00|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|7
1612294090000|2021-02-02 19:28:10|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|5
1612294100000|2021-02-02 19:28:20|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|5
1612294110000|2021-02-02 19:28:30|2150.5|2150.2|2150.2|2149.9|2150.5|2150.2|2150.2|2149.9|11
1612294120000|2021-02-02 19:28:40|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|11
1612294130000|2021-02-02 19:28:50|2150.5|2150.2|2150.2|2149.9|2150.5|2150.2|2150.2|2149.9|23
1612294140000|2021-02-02 19:29:00|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|7
1612294150000|2021-02-02 19:29:10|2150.1|2149.8|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|18
1612294160000|2021-02-02 19:29:20|2150.7|2150.4|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|7
1612294170000|2021-02-02 19:29:30|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1612294180000|2021-02-02 19:29:40|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.8|2150.5|10
1612294190000|2021-02-02 19:29:50|2150.9|2150.6|2151.3|2151|2151.3|2151|2150.8|2150.5|21
1612294200000|2021-02-02 19:30:00|2151.2|2150.9|2151.3|2151|2151.6|2151.3|2151.1|2150.8|25
1612294210000|2021-02-02 19:30:10|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|10
1612294220000|2021-02-02 19:30:20|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.7|2151.4|21
1612294230000|2021-02-02 19:30:30|2152.2|2151.9|2151.6|2151.3|2152.2|2151.9|2151.5|2151.2|28
1612294240000|2021-02-02 19:30:40|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|4
1612294260000|2021-02-02 19:31:00|2151.4|2151.1|2150.7|2150.4|2151.4|2151.1|2150.7|2150.4|20
1612294270000|2021-02-02 19:31:10|2150.8|2150.5|2150.6|2150.3|2151|2150.7|2150.6|2150.3|22
1612294280000|2021-02-02 19:31:20|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|12
1612294290000|2021-02-02 19:31:30|2150.5|2150.2|2150.9|2150.6|2150.9|2150.6|2150.4|2150.1|10
1612294300000|2021-02-02 19:31:40|2151|2150.7|2150.6|2150.3|2151|2150.7|2150.6|2150.3|12
1612294310000|2021-02-02 19:31:50|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|3
1612294320000|2021-02-02 19:32:00|2151.1|2150.8|2151|2150.7|2151.2|2150.9|2151|2150.7|11
1612294330000|2021-02-02 19:32:10|2151.2|2150.9|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|24
1612294340000|2021-02-02 19:32:20|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.8|2150.5|14
1612294350000|2021-02-02 19:32:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|12
1612294360000|2021-02-02 19:32:40|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2151|2150.7|8
1612294370000|2021-02-02 19:32:50|2150.9|2150.6|2151.3|2151|2151.3|2151|2150.9|2150.6|4
1612294380000|2021-02-02 19:33:00|2151.4|2151.1|2151.3|2151|2151.6|2151.3|2151.3|2151|18
1612294390000|2021-02-02 19:33:10|2151.2|2150.9|2151.1|2150.8|2151.3|2151|2151|2150.7|16
1612294400000|2021-02-02 19:33:20|2150.8|2150.5|2151.4|2151.1|2151.4|2151.1|2150.8|2150.5|24
1612294410000|2021-02-02 19:33:30|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.1|2150.8|17
1612294420000|2021-02-02 19:33:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|6
1612294430000|2021-02-02 19:33:50|2151.9|2151.6|2151.9|2151.6|2152|2151.7|2151.9|2151.6|14
1612294440000|2021-02-02 19:34:00|2152.2|2151.9|2152.6|2152.3|2152.7|2152.4|2152.1|2151.8|34
1612294450000|2021-02-02 19:34:10|2152.5|2152.2|2152.4|2152.1|2152.7|2152.4|2152.3|2152|14
1612294460000|2021-02-02 19:34:20|2152.5|2152.2|2152.8|2152.5|2152.8|2152.5|2152.5|2152.2|14
1612294470000|2021-02-02 19:34:30|2152.6|2152.3|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|11
1612294480000|2021-02-02 19:34:40|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.3|2152|11
1612294490000|2021-02-02 19:34:50|2152.3|2152|2152.5|2152.2|2152.6|2152.3|2152.3|2152|6
1612294500000|2021-02-02 19:35:00|2152.7|2152.4|2153|2152.7|2153|2152.7|2152.7|2152.4|36
1612294510000|2021-02-02 19:35:10|2153.1|2152.8|2153.2|2152.9|2153.5|2153.2|2153.1|2152.8|32
1612294520000|2021-02-02 19:35:20|2153.1|2152.8|2153.3|2153|2153.3|2153|2153.1|2152.8|3
1612294530000|2021-02-02 19:35:30|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.6|2152.3|46
1612294540000|2021-02-02 19:35:40|2152.7|2152.4|2152.8|2152.5|2152.8|2152.5|2152.5|2152.2|12
1612294550000|2021-02-02 19:35:50|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|6
1612294560000|2021-02-02 19:36:00|2152.7|2152.4|2152.1|2151.8|2152.7|2152.4|2152.1|2151.8|10
1612294570000|2021-02-02 19:36:10|2152.2|2151.9|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|7
1612294580000|2021-02-02 19:36:20|2152.4|2152.1|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|15
1612294590000|2021-02-02 19:36:30|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.3|2152|11
1612294600000|2021-02-02 19:36:40|2152.5|2152.2|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|15
1612294610000|2021-02-02 19:36:50|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|5
1612294620000|2021-02-02 19:37:00|2152.5|2152.2|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|11
1612294630000|2021-02-02 19:37:10|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.3|2152|13
1612294640000|2021-02-02 19:37:20|2152.4|2152.1|2152.8|2152.5|2152.8|2152.5|2152.4|2152.1|32
1612294650000|2021-02-02 19:37:30|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.8|2152.5|6
1612294660000|2021-02-02 19:37:40|||||||||7
1612294670000|2021-02-02 19:37:50|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|6
1612294680000|2021-02-02 19:38:00|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|24
1612294690000|2021-02-02 19:38:10|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|5
1612294700000|2021-02-02 19:38:20|2152.8|2152.5|2152.9|2152.6|2153|2152.7|2152.8|2152.5|8
1612294710000|2021-02-02 19:38:30|2153.1|2152.8|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|6
1612294720000|2021-02-02 19:38:40|2153.3|2153|2153.3|2153|2153.4|2153.1|2153.3|2153|6
1612294730000|2021-02-02 19:38:50|||||||||2
1612294740000|2021-02-02 19:39:00|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153.2|2152.9|2
1612294750000|2021-02-02 19:39:10|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.9|2152.6|8
1612294760000|2021-02-02 19:39:20|2153.3|2153|2153.1|2152.8|2153.3|2153|2153.1|2152.8|9
1612294770000|2021-02-02 19:39:30|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2
1612294780000|2021-02-02 19:39:40|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|20
1612294790000|2021-02-02 19:39:50|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|3
1612294800000|2021-02-02 19:40:00|2152.4|2152.1|2152.5|2152.2|2152.6|2152.3|2152.4|2152.1|8
1612294810000|2021-02-02 19:40:10|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|4
1612294820000|2021-02-02 19:40:20|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|13
1612294830000|2021-02-02 19:40:30|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|4
1612294840000|2021-02-02 19:40:40|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|9
1612294850000|2021-02-02 19:40:50|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|7
1612294860000|2021-02-02 19:41:00|2152.7|2152.4|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|8
1612294870000|2021-02-02 19:41:10|2153|2152.7|2153.4|2153.1|2153.4|2153.1|2153|2152.7|6
1612294880000|2021-02-02 19:41:20|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|7
1612294900000|2021-02-02 19:41:40|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|14
1612294910000|2021-02-02 19:41:50|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1612294920000|2021-02-02 19:42:00|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2153|2152.7|9
1612294930000|2021-02-02 19:42:10|||||||||1
1612294940000|2021-02-02 19:42:20|2152.9|2152.6|2153.1|2152.8|2153.2|2152.9|2152.7|2152.4|23
1612294950000|2021-02-02 19:42:30|2153.2|2152.9|2153.1|2152.8|2153.3|2153|2152.9|2152.6|38
1612294960000|2021-02-02 19:42:40|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|6
1612294970000|2021-02-02 19:42:50|2152.7|2152.4|2152.9|2152.6|2152.9|2152.6|2152.5|2152.2|4
1612294980000|2021-02-02 19:43:00|||||||||2
1612294990000|2021-02-02 19:43:10|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|9
1612295000000|2021-02-02 19:43:20|2153.4|2153.1|2153.6|2153.3|2153.6|2153.3|2153.3|2153|40
1612295010000|2021-02-02 19:43:30|2153.7|2153.4|2153.9|2153.6|2154.1|2153.8|2153.6|2153.3|52
1612295020000|2021-02-02 19:43:40|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|11
1612295030000|2021-02-02 19:43:50|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2
1612295040000|2021-02-02 19:44:00|2153.5|2153.2|2153.8|2153.5|2153.9|2153.6|2153.5|2153.2|25
1612295050000|2021-02-02 19:44:10|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.6|2153.3|17
1612295060000|2021-02-02 19:44:20|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|5
1612295070000|2021-02-02 19:44:30|2153.7|2153.4|2153.2|2152.9|2153.7|2153.4|2153.2|2152.9|20
1612295080000|2021-02-02 19:44:40|2153.3|2153|2153.3|2153|2153.3|2153|2153.1|2152.8|13
1612295090000|2021-02-02 19:44:50|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|8
1612295100000|2021-02-02 19:45:00|2153.2|2152.9|2153.5|2153.2|2153.5|2153.2|2153.2|2152.9|22
1612295110000|2021-02-02 19:45:10|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|22
1612295120000|2021-02-02 19:45:20|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.9|2152.6|11
1612295130000|2021-02-02 19:45:30|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2
1612295140000|2021-02-02 19:45:40|2152.7|2152.4|2152.9|2152.6|2152.9|2152.6|2152.7|2152.4|36
1612295150000|2021-02-02 19:45:50|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|8
1612295160000|2021-02-02 19:46:00|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|31
1612295170000|2021-02-02 19:46:10|2152.7|2152.4|2152.4|2152.1|2152.7|2152.4|2152.3|2152|20
1612295180000|2021-02-02 19:46:20|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|9
1612295190000|2021-02-02 19:46:30|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|3
1612295200000|2021-02-02 19:46:40|2152.6|2152.3|2152.9|2152.6|2152.9|2152.6|2152.6|2152.3|8
1612295210000|2021-02-02 19:46:50|2152.8|2152.5|2152.8|2152.5|2152.9|2152.6|2152.8|2152.5|12
1612295220000|2021-02-02 19:47:00|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|4
1612295230000|2021-02-02 19:47:10|||||||||1
1612295240000|2021-02-02 19:47:20|2152.7|2152.4|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|12
1612295250000|2021-02-02 19:47:30|2152.7|2152.4|2152.9|2152.6|2152.9|2152.6|2152.7|2152.4|7
1612295260000|2021-02-02 19:47:40|2153.3|2153|2153.3|2153|2153.3|2153|2153.2|2152.9|14
1612295270000|2021-02-02 19:47:50|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153|2152.7|20
1612295280000|2021-02-02 19:48:00|2153|2152.7|2153.3|2153|2153.3|2153|2152.8|2152.5|12
1612295290000|2021-02-02 19:48:10|2153.1|2152.8|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|6
1612295300000|2021-02-02 19:48:20|2153.3|2153|2153.3|2153|2153.4|2153.1|2153.3|2153|6
1612295310000|2021-02-02 19:48:30|2153.4|2153.1|2153.1|2152.8|2153.4|2153.1|2153.1|2152.8|12
1612295320000|2021-02-02 19:48:40|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.1|2152.8|5
1612295330000|2021-02-02 19:48:50|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.3|2153|22
1612295340000|2021-02-02 19:49:00|2153.4|2153.1|2153.5|2153.2|2153.6|2153.3|2153.4|2153.1|14
1612295350000|2021-02-02 19:49:10|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.3|2153|3
1612295360000|2021-02-02 19:49:20|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|2
1612295370000|2021-02-02 19:49:30|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|2
1612295380000|2021-02-02 19:49:40|2153.7|2153.4|2153.4|2153.1|2153.8|2153.5|2153.4|2153.1|13
1612295390000|2021-02-02 19:49:50|2153.3|2153|2153.3|2153|2153.5|2153.2|2153.2|2152.9|8
1612295400000|2021-02-02 19:50:00|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.2|2152.9|11
1612295410000|2021-02-02 19:50:10|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|8
1612295420000|2021-02-02 19:50:20|2152.7|2152.4|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|7
1612295430000|2021-02-02 19:50:30|2152.8|2152.5|2152.4|2152.1|2152.8|2152.5|2152.3|2152|41
1612295440000|2021-02-02 19:50:40|2152.3|2152|2152.2|2151.9|2152.4|2152.1|2152.1|2151.8|20
1612295450000|2021-02-02 19:50:50|2152.3|2152|2152.4|2152.1|2152.6|2152.3|2152.3|2152|7
1612295460000|2021-02-02 19:51:00|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.1|2151.8|6
1612295470000|2021-02-02 19:51:10|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|7
1612295480000|2021-02-02 19:51:20|2152.1|2151.8|2152.3|2152|2152.3|2152|2152|2151.7|7
1612295490000|2021-02-02 19:51:30|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|7
1612295500000|2021-02-02 19:51:40|2152|2151.7|2152.4|2152.1|2152.5|2152.2|2151.9|2151.6|23
1612295510000|2021-02-02 19:51:50|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|4
1612295520000|2021-02-02 19:52:00|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|16
1612295530000|2021-02-02 19:52:10|2152.6|2152.3|2152.9|2152.6|2152.9|2152.6|2152.6|2152.3|8
1612295540000|2021-02-02 19:52:20|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153|2152.7|23
1612295550000|2021-02-02 19:52:30|2153.1|2152.8|2153.3|2153|2153.3|2153|2153.1|2152.8|17
1612295560000|2021-02-02 19:52:40|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.3|2153|10
1612295570000|2021-02-02 19:52:50|2153.2|2152.9|2153.1|2152.8|2153.4|2153.1|2153.1|2152.8|22
1612295580000|2021-02-02 19:53:00|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153|2152.7|119
1612295590000|2021-02-02 19:53:10|2153.1|2152.8|2153.1|2152.8|2153.5|2153.2|2153.1|2152.8|158
1612295600000|2021-02-02 19:53:20|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153.1|2152.8|44
1612295610000|2021-02-02 19:53:30|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|11
1612295620000|2021-02-02 19:53:40|2153.3|2153|2153.2|2152.9|2153.3|2153|2152.9|2152.6|87
1612295630000|2021-02-02 19:53:50|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|47
1612295640000|2021-02-02 19:54:00|2153.3|2153|2153.1|2152.8|2153.5|2153.2|2153.1|2152.8|73
1612295650000|2021-02-02 19:54:10|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.8|2152.5|53
1612295660000|2021-02-02 19:54:20|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|130
1612295670000|2021-02-02 19:54:30|2152.6|2152.3|2152.9|2152.6|2153|2152.7|2152.5|2152.2|116
1612295680000|2021-02-02 19:54:40|2153|2152.7|2153.4|2153.1|2153.4|2153.1|2152.9|2152.6|8
1612295690000|2021-02-02 19:54:50|2153.3|2153|2153.3|2153|2153.4|2153.1|2153.2|2152.9|21
1612295700000|2021-02-02 19:55:00|2153.5|2153.2|2153.4|2153.1|2153.6|2153.3|2153.3|2153|53
1612295710000|2021-02-02 19:55:10|2153.3|2153|2153.5|2153.2|2153.6|2153.3|2153.2|2152.9|106
1612295720000|2021-02-02 19:55:20|2153.6|2153.3|2153.5|2153.2|2153.7|2153.4|2153.4|2153.1|39
1612295730000|2021-02-02 19:55:30|2153.4|2153.1|2153.3|2153|2153.6|2153.3|2153.2|2152.9|26
1612295740000|2021-02-02 19:55:40|2153.6|2153.3|2153.5|2153.2|2153.8|2153.5|2153.4|2153.1|52
1612295750000|2021-02-02 19:55:50|2153.4|2153.1|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|85
1612295760000|2021-02-02 19:56:00|2153.3|2153|2152.8|2152.5|2153.3|2153|2152.7|2152.4|127
1612295770000|2021-02-02 19:56:10|2152.9|2152.6|2153.1|2152.8|2153.2|2152.9|2152.9|2152.6|22
1612295780000|2021-02-02 19:56:20|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|15
1612295790000|2021-02-02 19:56:30|2153.3|2153|2153.6|2153.3|2153.6|2153.3|2153.3|2153|10
1612295800000|2021-02-02 19:56:40|2153.7|2153.4|2154|2153.7|2154|2153.7|2153.7|2153.4|9
1612295810000|2021-02-02 19:56:50|2154.1|2153.8|2154.3|2154|2154.5|2154.2|2154.1|2153.8|81
1612295820000|2021-02-02 19:57:00|2154.4|2154.1|2154.1|2153.8|2154.5|2154.2|2154.1|2153.8|31
1612295830000|2021-02-02 19:57:10|2154.2|2153.9|2153.9|2153.6|2154.2|2153.9|2153.9|2153.6|14
1612295840000|2021-02-02 19:57:20|2154.1|2153.8|2154.3|2154|2154.4|2154.1|2154.1|2153.8|22
1612295850000|2021-02-02 19:57:30|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154|2153.7|10
1612295860000|2021-02-02 19:57:40|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2154|2153.7|26
1612295870000|2021-02-02 19:57:50|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2154|2153.7|17
1612295880000|2021-02-02 19:58:00|2154.2|2153.9|2154.5|2154.2|2154.7|2154.4|2154.1|2153.8|39
1612295890000|2021-02-02 19:58:10|2154.7|2154.4|2154.3|2154|2154.7|2154.4|2154.3|2154|7
1612295900000|2021-02-02 19:58:20|2154.4|2154.1|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|14
1612295910000|2021-02-02 19:58:30|2154.4|2154.1|2154.6|2154.3|2154.6|2154.3|2154.4|2154.1|7
1612295920000|2021-02-02 19:58:40|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|16
1612295930000|2021-02-02 19:58:50|2154.7|2154.4|2154.5|2154.2|2154.8|2154.5|2154.4|2154.1|31
1612295940000|2021-02-02 19:59:00|2154.4|2154.1|2155.1|2154.8|2155.1|2154.8|2154.3|2154|113
1612295950000|2021-02-02 19:59:10|2154.9|2154.6|2154.9|2154.6|2155.1|2154.8|2154.8|2154.5|26
1612295960000|2021-02-02 19:59:20|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|15
1612295970000|2021-02-02 19:59:30|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1612295980000|2021-02-02 19:59:40|2154.8|2154.5|2154.9|2154.6|2155|2154.7|2154.8|2154.5|7
1612295990000|2021-02-02 19:59:50|2154.8|2154.5|2155.2|2154.9|2155.2|2154.9|2154.8|2154.5|19
1612296000000|2021-02-02 20:00:00|2155.1|2154.8|2154.7|2154.4|2155.1|2154.8|2154.6|2154.3|42
1612296010000|2021-02-02 20:00:10|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2154.3|2154|25
1612296020000|2021-02-02 20:00:20|2154.4|2154.1|2154.3|2154|2154.5|2154.2|2154.3|2154|20
1612296030000|2021-02-02 20:00:30|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|20
1612296040000|2021-02-02 20:00:40|||||||||8
1612296050000|2021-02-02 20:00:50|2154|2153.7|2153.8|2153.5|2154.1|2153.8|2153.8|2153.5|12
1612296060000|2021-02-02 20:01:00|2153.7|2153.4|2153.6|2153.3|2153.8|2153.5|2153.5|2153.2|12
1612296070000|2021-02-02 20:01:10|2153.4|2153.1|2153.5|2153.2|2153.9|2153.6|2152.9|2152.6|145
1612296080000|2021-02-02 20:01:20|2153.3|2153|2152.9|2152.6|2153.3|2153|2152.9|2152.6|11
1612296090000|2021-02-02 20:01:30|2153|2152.7|2153.3|2153|2153.3|2153|2152.7|2152.4|27
1612296100000|2021-02-02 20:01:40|2153.5|2153.2|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|17
1612296110000|2021-02-02 20:01:50|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|5
1612296120000|2021-02-02 20:02:00|2153.6|2153.3|2154|2153.7|2154|2153.7|2153.6|2153.3|13
1612296130000|2021-02-02 20:02:10|2153.9|2153.6|2153.7|2153.4|2154.3|2154|2153.7|2153.4|61
1612296140000|2021-02-02 20:02:20|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.4|2153.1|12
1612296150000|2021-02-02 20:02:30|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|19
1612296160000|2021-02-02 20:02:40|2153.8|2153.5|2153.9|2153.6|2153.9|2153.6|2153.5|2153.2|12
1612296170000|2021-02-02 20:02:50|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2153.4|2153.1|5
1612296180000|2021-02-02 20:03:00|2153.6|2153.3|2153.4|2153.1|2153.8|2153.5|2153.3|2153|17
1612296190000|2021-02-02 20:03:10|2153.8|2153.5|2153.6|2153.3|2153.8|2153.5|2153.6|2153.3|7
1612296200000|2021-02-02 20:03:20|2153.5|2153.2|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|9
1612296210000|2021-02-02 20:03:30|2154.1|2153.8|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|14
1612296220000|2021-02-02 20:03:40|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|10
1612296230000|2021-02-02 20:03:50|2154.5|2154.2|2154.8|2154.5|2154.8|2154.5|2154.5|2154.2|20
1612296240000|2021-02-02 20:04:00|2154.9|2154.6|2154.7|2154.4|2154.9|2154.6|2154.7|2154.4|17
1612296250000|2021-02-02 20:04:10|2154.8|2154.5|2155.1|2154.8|2155.1|2154.8|2154.8|2154.5|6
1612296260000|2021-02-02 20:04:20|2155|2154.7|2154.6|2154.3|2155|2154.7|2154.4|2154.1|53
1612296270000|2021-02-02 20:04:30|2154.7|2154.4|2154.5|2154.2|2154.8|2154.5|2154.5|2154.2|25
1612296280000|2021-02-02 20:04:40|2154.6|2154.3|2153.8|2153.5|2154.6|2154.3|2153.8|2153.5|122
1612296290000|2021-02-02 20:04:50|2153.7|2153.4|2154.2|2153.9|2154.2|2153.9|2153.6|2153.3|85
1612296300000|2021-02-02 20:05:00|2154.1|2153.8|2154.1|2153.8|2154.2|2153.9|2153.9|2153.6|47
1612296310000|2021-02-02 20:05:10|2153.9|2153.6|2154.4|2154.1|2154.4|2154.1|2153.9|2153.6|30
1612296320000|2021-02-02 20:05:20|2154.7|2154.4|2154.4|2154.1|2154.7|2154.4|2154.4|2154.1|15
1612296330000|2021-02-02 20:05:30|2154.2|2153.9|2153.9|2153.6|2154.2|2153.9|2153.8|2153.5|12
1612296340000|2021-02-02 20:05:40|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|33
1612296350000|2021-02-02 20:05:50|2153.9|2153.6|2153.8|2153.5|2154|2153.7|2153.8|2153.5|35
1612296360000|2021-02-02 20:06:00|2153.9|2153.6|2154.1|2153.8|2154.2|2153.9|2153.8|2153.5|55
1612296370000|2021-02-02 20:06:10|2154.3|2154|2154.1|2153.8|2154.3|2154|2154|2153.7|55
1612296380000|2021-02-02 20:06:20|2153.9|2153.6|2154.3|2154|2154.3|2154|2153.9|2153.6|19
1612296390000|2021-02-02 20:06:30|2154.2|2153.9|2154.1|2153.8|2154.3|2154|2154.1|2153.8|17
1612296400000|2021-02-02 20:06:40|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.9|2153.6|6
1612296410000|2021-02-02 20:06:50|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|7
1612296420000|2021-02-02 20:07:00|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|12
1612296430000|2021-02-02 20:07:10|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|11
1612296440000|2021-02-02 20:07:20|2154.2|2153.9|2154.4|2154.1|2154.5|2154.2|2154.2|2153.9|30
1612296450000|2021-02-02 20:07:30|2154.3|2154|2154.1|2153.8|2154.3|2154|2154|2153.7|6
1612296460000|2021-02-02 20:07:40|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2154|2153.7|7
1612296470000|2021-02-02 20:07:50|2153.8|2153.5|2153.9|2153.6|2154|2153.7|2153.7|2153.4|28
1612296480000|2021-02-02 20:08:00|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2153.9|2153.6|14
1612296490000|2021-02-02 20:08:10|2154.3|2154|2154.1|2153.8|2154.3|2154|2154|2153.7|21
1612296500000|2021-02-02 20:08:20|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|22
1612296510000|2021-02-02 20:08:30|2154.3|2154|2154.4|2154.1|2154.5|2154.2|2154.3|2154|17
1612296520000|2021-02-02 20:08:40|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.3|2154|28
1612296530000|2021-02-02 20:08:50|2154.4|2154.1|2154.6|2154.3|2154.6|2154.3|2154.4|2154.1|20
1612296540000|2021-02-02 20:09:00|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.5|2154.2|36
1612296550000|2021-02-02 20:09:10|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|16
1612296560000|2021-02-02 20:09:20|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|23
1612296570000|2021-02-02 20:09:30|2154.4|2154.1|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|8
1612296580000|2021-02-02 20:09:40|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2154.3|2154|17
1612296590000|2021-02-02 20:09:50|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|9
1612296600000|2021-02-02 20:10:00|2154.2|2153.9|2154.5|2154.2|2154.5|2154.2|2154.2|2153.9|17
1612296610000|2021-02-02 20:10:10|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.3|2154|22
1612296620000|2021-02-02 20:10:20|2154.3|2154|2154.1|2153.8|2154.3|2154|2154|2153.7|19
1612296630000|2021-02-02 20:10:30|2153.9|2153.6|2154|2153.7|2154.2|2153.9|2153.9|2153.6|32
1612296640000|2021-02-02 20:10:40|2154.1|2153.8|2154.1|2153.8|2154.2|2153.9|2154|2153.7|18
1612296650000|2021-02-02 20:10:50|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|40
1612296660000|2021-02-02 20:11:00|2153.8|2153.5|2153.1|2152.8|2153.9|2153.6|2153|2152.7|120
1612296670000|2021-02-02 20:11:10|2153|2152.7|2153.1|2152.8|2153.3|2153|2152.9|2152.6|63
1612296680000|2021-02-02 20:11:20|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.1|2152.8|13
1612296690000|2021-02-02 20:11:30|2153.3|2153|2153.7|2153.4|2153.7|2153.4|2153.3|2153|19
1612296700000|2021-02-02 20:11:40|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|15
1612296710000|2021-02-02 20:11:50|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.3|2153|10
1612296720000|2021-02-02 20:12:00|2153.6|2153.3|2154.2|2153.9|2154.3|2154|2153.6|2153.3|39
1612296730000|2021-02-02 20:12:10|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.1|2153.8|28
1612296740000|2021-02-02 20:12:20|2154.1|2153.8|2154.7|2154.4|2154.7|2154.4|2154|2153.7|76
1612296750000|2021-02-02 20:12:30|2154.6|2154.3|2154.5|2154.2|2154.8|2154.5|2154.5|2154.2|33
1612296760000|2021-02-02 20:12:40|2154.4|2154.1|2154.1|2153.8|2154.5|2154.2|2154.1|2153.8|21
1612296770000|2021-02-02 20:12:50|2154|2153.7|2154.3|2154|2154.3|2154|2154|2153.7|14
1612296780000|2021-02-02 20:13:00|2154.2|2153.9|2153.9|2153.6|2154.3|2154|2153.9|2153.6|7
1612296790000|2021-02-02 20:13:10|2154|2153.7|2154|2153.7|2154|2153.7|2153.9|2153.6|8
1612296800000|2021-02-02 20:13:20|2153.9|2153.6|2154.3|2154|2154.3|2154|2153.9|2153.6|13
1612296820000|2021-02-02 20:13:40|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|5
1612296830000|2021-02-02 20:13:50|2153.8|2153.5|2153.5|2153.2|2153.9|2153.6|2153.5|2153.2|14
1612296840000|2021-02-02 20:14:00|2153.7|2153.4|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|32
1612296850000|2021-02-02 20:14:10|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.4|2153.1|8
1612296860000|2021-02-02 20:14:20|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|11
1612296870000|2021-02-02 20:14:30|2153.4|2153.1|2152.7|2152.4|2153.4|2153.1|2152.5|2152.2|164
1612296880000|2021-02-02 20:14:40|2152.5|2152.2|2152.7|2152.4|2152.8|2152.5|2152.5|2152.2|42
1612296890000|2021-02-02 20:14:50|2152.6|2152.3|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|17
1612296900000|2021-02-02 20:15:00|2152.3|2152|2152.3|2152|2152.3|2152|2152|2151.7|30
1612296910000|2021-02-02 20:15:10|2152.2|2151.9|2152.3|2152|2152.5|2152.2|2152|2151.7|18
1612296920000|2021-02-02 20:15:20|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|20
1612296930000|2021-02-02 20:15:30|2152.8|2152.5|2152.9|2152.6|2153.1|2152.8|2152.8|2152.5|18
1612296940000|2021-02-02 20:15:40|2152.8|2152.5|2152.4|2152.1|2152.8|2152.5|2152.4|2152.1|20
1612296950000|2021-02-02 20:15:50|2152.3|2152|2152.3|2152|2152.5|2152.2|2152.3|2152|15
1612296960000|2021-02-02 20:16:00|2151.9|2151.6|2152.2|2151.9|2152.3|2152|2151.9|2151.6|25
1612296970000|2021-02-02 20:16:10|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|5
1612296980000|2021-02-02 20:16:20|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.3|2152|12
1612296990000|2021-02-02 20:16:30|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|13
1612297000000|2021-02-02 20:16:40|2152.1|2151.8|2152.3|2152|2152.4|2152.1|2152.1|2151.8|10
1612297010000|2021-02-02 20:16:50|2152.2|2151.9|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|8
1612297020000|2021-02-02 20:17:00|2152.1|2151.8|2152.7|2152.4|2152.7|2152.4|2152|2151.7|33
1612297030000|2021-02-02 20:17:10|2152.8|2152.5|2152.8|2152.5|2152.9|2152.6|2152.5|2152.2|19
1612297040000|2021-02-02 20:17:20|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|19
1612297050000|2021-02-02 20:17:30|2152.5|2152.2|2153|2152.7|2153.1|2152.8|2152.5|2152.2|44
1612297060000|2021-02-02 20:17:40|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153|2152.7|14
1612297070000|2021-02-02 20:17:50|2153.2|2152.9|2153.4|2153.1|2153.5|2153.2|2153.1|2152.8|24
1612297080000|2021-02-02 20:18:00|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.3|2153|23
1612297090000|2021-02-02 20:18:10|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.3|2153|11
1612297100000|2021-02-02 20:18:20|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|23
1612297110000|2021-02-02 20:18:30|||||||||2
1612297120000|2021-02-02 20:18:40|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|10
1612297130000|2021-02-02 20:18:50|2153.3|2153|2153.6|2153.3|2153.6|2153.3|2153.2|2152.9|15
1612297140000|2021-02-02 20:19:00|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.3|2153|7
1612297150000|2021-02-02 20:19:10|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|9
1612297160000|2021-02-02 20:19:20|2153.6|2153.3|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|13
1612297170000|2021-02-02 20:19:30|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|11
1612297180000|2021-02-02 20:19:40|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153.2|2152.9|10
1612297190000|2021-02-02 20:19:50|2153.4|2153.1|2153.3|2153|2153.5|2153.2|2153.3|2153|11
1612297200000|2021-02-02 20:20:00|2153.2|2152.9|2153.3|2153|2153.5|2153.2|2153.2|2152.9|23
1612297210000|2021-02-02 20:20:10|2153.2|2152.9|2153.7|2153.4|2153.7|2153.4|2153.2|2152.9|26
1612297220000|2021-02-02 20:20:20|2153.8|2153.5|2154.4|2154.1|2154.4|2154.1|2153.8|2153.5|63
1612297230000|2021-02-02 20:20:30|2154.5|2154.2|2154.1|2153.8|2154.5|2154.2|2154|2153.7|56
1612297240000|2021-02-02 20:20:40|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|8
1612297250000|2021-02-02 20:20:50|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|6
1612297260000|2021-02-02 20:21:00|2154|2153.7|2154.1|2153.8|2154.3|2154|2154|2153.7|14
1612297270000|2021-02-02 20:21:10|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2154|2153.7|11
1612297280000|2021-02-02 20:21:20|2153.9|2153.6|2154.5|2154.2|2154.5|2154.2|2153.9|2153.6|13
1612297290000|2021-02-02 20:21:30|||||||||2
1612297300000|2021-02-02 20:21:40|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|4
1612297310000|2021-02-02 20:21:50|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|3
1612297320000|2021-02-02 20:22:00|2154.4|2154.1|2154.3|2154|2154.5|2154.2|2154.3|2154|28
1612297330000|2021-02-02 20:22:10|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|7
1612297340000|2021-02-02 20:22:20|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2153.9|2153.6|13
1612297350000|2021-02-02 20:22:30|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.8|2153.5|18
1612297360000|2021-02-02 20:22:40|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|85
1612297370000|2021-02-02 20:22:50|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.5|2154.2|15
1612297380000|2021-02-02 20:23:00|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|7
1612297390000|2021-02-02 20:23:10|2154.7|2154.4|2154.4|2154.1|2154.7|2154.4|2154.4|2154.1|6
1612297400000|2021-02-02 20:23:20|2154.3|2154|2154.3|2154|2154.3|2154|2154.2|2153.9|8
1612297410000|2021-02-02 20:23:30|2154.2|2153.9|2154.3|2154|2154.4|2154.1|2154.2|2153.9|15
1612297420000|2021-02-02 20:23:40|2154.2|2153.9|2154.5|2154.2|2154.5|2154.2|2154.2|2153.9|7
1612297430000|2021-02-02 20:23:50|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|13
1612297440000|2021-02-02 20:24:00|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|12
1612297450000|2021-02-02 20:24:10|2154.5|2154.2|2154.8|2154.5|2155|2154.7|2154.5|2154.2|75
1612297460000|2021-02-02 20:24:20|2154.9|2154.6|2155|2154.7|2155.1|2154.8|2154.9|2154.6|10
1612297470000|2021-02-02 20:24:30|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.7|2154.4|15
1612297480000|2021-02-02 20:24:40|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|5
1612297490000|2021-02-02 20:24:50|2154.9|2154.6|2154.5|2154.2|2154.9|2154.6|2154.5|2154.2|14
1612297500000|2021-02-02 20:25:00|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|7
1612297510000|2021-02-02 20:25:10|2154.9|2154.6|2155|2154.7|2155|2154.7|2154.9|2154.6|2
1612297520000|2021-02-02 20:25:20|2155.1|2154.8|2155|2154.7|2155.1|2154.8|2154.9|2154.6|22
1612297530000|2021-02-02 20:25:30|2155.1|2154.8|2155|2154.7|2155.1|2154.8|2155|2154.7|8
1612297540000|2021-02-02 20:25:40|2155.2|2154.9|2155.3|2155|2155.5|2155.2|2155.2|2154.9|65
1612297550000|2021-02-02 20:25:50|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.2|2154.9|16
1612297560000|2021-02-02 20:26:00|2155.6|2155.3|2155|2154.7|2155.6|2155.3|2155|2154.7|68
1612297570000|2021-02-02 20:26:10|2154.9|2154.6|2154.7|2154.4|2155|2154.7|2154.7|2154.4|48
1612297580000|2021-02-02 20:26:20|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.7|2154.4|4
1612297590000|2021-02-02 20:26:30|2154.7|2154.4|2154.1|2153.8|2154.8|2154.5|2154.1|2153.8|46
1612297600000|2021-02-02 20:26:40|2154|2153.7|2153.9|2153.6|2154.3|2154|2153.9|2153.6|40
1612297610000|2021-02-02 20:26:50|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2154|2153.7|9
1612297620000|2021-02-02 20:27:00|2153.8|2153.5|2153.6|2153.3|2153.9|2153.6|2153.5|2153.2|172
1612297630000|2021-02-02 20:27:10|2153.7|2153.4|2153.7|2153.4|2153.9|2153.6|2153.5|2153.2|78
1612297640000|2021-02-02 20:27:20|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|12
1612297650000|2021-02-02 20:27:30|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.6|2153.3|14
1612297660000|2021-02-02 20:27:40|2153.6|2153.3|2153.3|2153|2153.7|2153.4|2153.2|2152.9|36
1612297670000|2021-02-02 20:27:50|2153.4|2153.1|2153.7|2153.4|2153.7|2153.4|2153.3|2153|19
1612297680000|2021-02-02 20:28:00|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|76
1612297690000|2021-02-02 20:28:10|2153.6|2153.3|2153.1|2152.8|2153.6|2153.3|2153.1|2152.8|17
1612297700000|2021-02-02 20:28:20|2153.3|2153|2152.8|2152.5|2153.3|2153|2152.5|2152.2|24
1612297710000|2021-02-02 20:28:30|2152.9|2152.6|2153.3|2153|2153.4|2153.1|2152.9|2152.6|29
1612297720000|2021-02-02 20:28:40|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|25
1612297730000|2021-02-02 20:28:50|2153|2152.7|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|78
1612297740000|2021-02-02 20:29:00|2152.7|2152.4|2152.9|2152.6|2152.9|2152.6|2152.7|2152.4|56
1612297750000|2021-02-02 20:29:10|2153|2152.7|2153.4|2153.1|2153.4|2153.1|2153|2152.7|84
1612297760000|2021-02-02 20:29:20|2153.3|2153|2153.1|2152.8|2153.3|2153|2153|2152.7|13
1612297770000|2021-02-02 20:29:30|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.7|2152.4|13
1612297780000|2021-02-02 20:29:40|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|5
1612297790000|2021-02-02 20:29:50|2153|2152.7|2152.8|2152.5|2153|2152.7|2152.8|2152.5|5
1612297800000|2021-02-02 20:30:00|2152.7|2152.4|2152.9|2152.6|2153|2152.7|2152.5|2152.2|54
1612297810000|2021-02-02 20:30:10|2153|2152.7|2153.5|2153.2|2153.5|2153.2|2152.8|2152.5|20
1612297820000|2021-02-02 20:30:20|2153.4|2153.1|2154.1|2153.8|2154.2|2153.9|2153.4|2153.1|49
1612297830000|2021-02-02 20:30:30|2154.2|2153.9|2154.3|2154|2154.3|2154|2154|2153.7|20
1612297840000|2021-02-02 20:30:40|2154.4|2154.1|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|49
1612297850000|2021-02-02 20:30:50|2154.8|2154.5|2155.1|2154.8|2155.1|2154.8|2154.6|2154.3|56
1612297860000|2021-02-02 20:31:00|2155.2|2154.9|2155.3|2155|2155.5|2155.2|2155|2154.7|56
1612297870000|2021-02-02 20:31:10|2155.4|2155.1|2155.6|2155.3|2155.8|2155.5|2155.4|2155.1|63
1612297880000|2021-02-02 20:31:20|2155.1|2154.8|2155.6|2155.3|2155.6|2155.3|2154.9|2154.6|80
1612297890000|2021-02-02 20:31:30|2155.5|2155.2|2156|2155.7|2156.2|2155.9|2155.5|2155.2|116
1612297900000|2021-02-02 20:31:40|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2155.9|2155.6|27
1612297910000|2021-02-02 20:31:50|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.6|2155.3|28
1612297920000|2021-02-02 20:32:00|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2155.4|2155.1|30
1612297930000|2021-02-02 20:32:10|2155.5|2155.2|2155.6|2155.3|2155.9|2155.6|2155.5|2155.2|17
1612297940000|2021-02-02 20:32:20|2155.5|2155.2|2154.9|2154.6|2155.5|2155.2|2154.9|2154.6|30
1612297950000|2021-02-02 20:32:30|2154.7|2154.4|2154.1|2153.8|2154.7|2154.4|2154.1|2153.8|59
1612297960000|2021-02-02 20:32:40|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.2|2153.9|28
1612297970000|2021-02-02 20:32:50|2154.6|2154.3|2155.3|2155|2155.5|2155.2|2154.6|2154.3|62
1612297980000|2021-02-02 20:33:00|2155.2|2154.9|2155|2154.7|2155.3|2155|2154.9|2154.6|19
1612297990000|2021-02-02 20:33:10|2155.2|2154.9|2155.2|2154.9|2155.3|2155|2155.2|2154.9|17
1612298000000|2021-02-02 20:33:20|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|7
1612298010000|2021-02-02 20:33:30|||||||||2
1612298020000|2021-02-02 20:33:40|2155.3|2155|2155.4|2155.1|2155.6|2155.3|2155.3|2155|10
1612298030000|2021-02-02 20:33:50|2155.3|2155|2155.7|2155.4|2155.7|2155.4|2155.3|2155|5
1612298040000|2021-02-02 20:34:00|2155.8|2155.5|2155.5|2155.2|2155.8|2155.5|2155.5|2155.2|15
1612298050000|2021-02-02 20:34:10|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.7|2155.4|16
1612298060000|2021-02-02 20:34:20|2156|2155.7|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|22
1612298070000|2021-02-02 20:34:30|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|21
1612298080000|2021-02-02 20:34:40|2156|2155.7|2155.7|2155.4|2156.1|2155.8|2155.7|2155.4|14
1612298090000|2021-02-02 20:34:50|2155.9|2155.6|2155.8|2155.5|2156|2155.7|2155.8|2155.5|8
1612298100000|2021-02-02 20:35:00|2156|2155.7|2156|2155.7|2156.1|2155.8|2156|2155.7|24
1612298110000|2021-02-02 20:35:10|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.8|2155.5|18
1612298120000|2021-02-02 20:35:20|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.9|2155.6|10
1612298130000|2021-02-02 20:35:30|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|48
1612298140000|2021-02-02 20:35:40|2155.9|2155.6|2156.3|2156|2156.4|2156.1|2155.9|2155.6|53
1612298150000|2021-02-02 20:35:50|2156.4|2156.1|2156|2155.7|2156.4|2156.1|2155.9|2155.6|52
1612298160000|2021-02-02 20:36:00|2155.8|2155.5|2156.2|2155.9|2156.2|2155.9|2155.7|2155.4|83
1612298170000|2021-02-02 20:36:10|2156|2155.7|2156.4|2156.1|2156.4|2156.1|2155.7|2155.4|43
1612298180000|2021-02-02 20:36:20|2156.5|2156.2|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|48
1612298190000|2021-02-02 20:36:30|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2156.2|2155.9|22
1612298200000|2021-02-02 20:36:40|2156|2155.7|2156|2155.7|2156|2155.7|2155.8|2155.5|51
1612298210000|2021-02-02 20:36:50|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|7
1612298220000|2021-02-02 20:37:00|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2155.9|2155.6|16
1612298230000|2021-02-02 20:37:10|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.8|2155.5|19
1612298240000|2021-02-02 20:37:20|2155.8|2155.5|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|17
1612298250000|2021-02-02 20:37:30|2156.3|2156|2156.4|2156.1|2156.5|2156.2|2156.1|2155.8|18
1612298260000|2021-02-02 20:37:40|2156.5|2156.2|2156.2|2155.9|2156.5|2156.2|2156.1|2155.8|30
1612298270000|2021-02-02 20:37:50|2156.1|2155.8|2156|2155.7|2156.2|2155.9|2156|2155.7|8
1612298280000|2021-02-02 20:38:00|2156.1|2155.8|2155.5|2155.2|2156.1|2155.8|2155.5|2155.2|26
1612298290000|2021-02-02 20:38:10|2155.3|2155|2154.7|2154.4|2155.3|2155|2154.5|2154.2|56
1612298300000|2021-02-02 20:38:20|2154.8|2154.5|2154.9|2154.6|2155.1|2154.8|2154.7|2154.4|37
1612298310000|2021-02-02 20:38:30|2154.8|2154.5|2155|2154.7|2155|2154.7|2154.8|2154.5|22
1612298320000|2021-02-02 20:38:40|2154.9|2154.6|2154.9|2154.6|2155|2154.7|2154.8|2154.5|28
1612298330000|2021-02-02 20:38:50|2154.7|2154.4|2155|2154.7|2155|2154.7|2154.7|2154.4|11
1612298340000|2021-02-02 20:39:00|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|22
1612298350000|2021-02-02 20:39:10|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2154.9|2154.6|25
1612298360000|2021-02-02 20:39:20|2155|2154.7|2154.3|2154|2155|2154.7|2154.3|2154|33
1612298370000|2021-02-02 20:39:30|2154.4|2154.1|2153.8|2153.5|2154.4|2154.1|2153.8|2153.5|22
1612298380000|2021-02-02 20:39:40|2154|2153.7|2154.1|2153.8|2154.5|2154.2|2154|2153.7|44
1612298390000|2021-02-02 20:39:50|2154.2|2153.9|2153.9|2153.6|2154.2|2153.9|2153.8|2153.5|14
1612298400000|2021-02-02 20:40:00|2154.1|2153.8|2154.3|2154|2154.5|2154.2|2154.1|2153.8|24
1612298410000|2021-02-02 20:40:10|2154.1|2153.8|2153.7|2153.4|2154.1|2153.8|2153.7|2153.4|16
1612298420000|2021-02-02 20:40:20|2153.6|2153.3|2153.2|2152.9|2153.6|2153.3|2153.2|2152.9|29
1612298430000|2021-02-02 20:40:30|2153.1|2152.8|2153.2|2152.9|2153.6|2153.3|2153.1|2152.8|63
1612298440000|2021-02-02 20:40:40|2153.3|2153|2153|2152.7|2153.6|2153.3|2153|2152.7|79
1612298450000|2021-02-02 20:40:50|2153.1|2152.8|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|11
1612298460000|2021-02-02 20:41:00|2153.3|2153|2153.3|2153|2153.3|2153|2153|2152.7|26
1612298470000|2021-02-02 20:41:10|2153.5|2153.2|2154.1|2153.8|2154.1|2153.8|2153.3|2153|19
1612298480000|2021-02-02 20:41:20|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2153.9|2153.6|10
1612298490000|2021-02-02 20:41:30|2154.1|2153.8|2153.9|2153.6|2154.3|2154|2153.9|2153.6|18
1612298500000|2021-02-02 20:41:40|2154.1|2153.8|2154.9|2154.6|2154.9|2154.6|2154.1|2153.8|26
1612298510000|2021-02-02 20:41:50|2154.8|2154.5|2154.6|2154.3|2154.9|2154.6|2154.5|2154.2|20
1612298520000|2021-02-02 20:42:00|2154.5|2154.2|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|13
1612298530000|2021-02-02 20:42:10|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.5|2154.2|21
1612298540000|2021-02-02 20:42:20|2154.6|2154.3|2154.5|2154.2|2154.7|2154.4|2154.3|2154|22
1612298550000|2021-02-02 20:42:30|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.1|2153.8|28
1612298560000|2021-02-02 20:42:40|2154.4|2154.1|2153.8|2153.5|2154.4|2154.1|2153.8|2153.5|37
1612298570000|2021-02-02 20:42:50|2153.6|2153.3|2153.3|2153|2153.6|2153.3|2153.2|2152.9|40
1612298580000|2021-02-02 20:43:00|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|13
1612298590000|2021-02-02 20:43:10|2153.5|2153.2|2153.5|2153.2|2153.7|2153.4|2153.4|2153.1|18
1612298600000|2021-02-02 20:43:20|2153.6|2153.3|2154|2153.7|2154|2153.7|2153.6|2153.3|5
1612298610000|2021-02-02 20:43:30|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|28
1612298620000|2021-02-02 20:43:40|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.2|2152.9|20
1612298630000|2021-02-02 20:43:50|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153|2152.7|29
1612298640000|2021-02-02 20:44:00|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|23
1612298650000|2021-02-02 20:44:10|2153.6|2153.3|2153.3|2153|2153.6|2153.3|2153.1|2152.8|22
1612298660000|2021-02-02 20:44:20|2153.5|2153.2|2153|2152.7|2153.5|2153.2|2153|2152.7|15
1612298670000|2021-02-02 20:44:30|2153.1|2152.8|2153|2152.7|2153.2|2152.9|2152.9|2152.6|36
1612298680000|2021-02-02 20:44:40|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|19
1612298690000|2021-02-02 20:44:50|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.1|2152.8|15
1612298700000|2021-02-02 20:45:00|2153.2|2152.9|2153.9|2153.6|2153.9|2153.6|2153.2|2152.9|63
1612298710000|2021-02-02 20:45:10|2153.8|2153.5|2153.9|2153.6|2154.2|2153.9|2153.7|2153.4|33
1612298720000|2021-02-02 20:45:20|2154|2153.7|2153.7|2153.4|2154.2|2153.9|2153.6|2153.3|19
1612298730000|2021-02-02 20:45:30|2153.8|2153.5|2154.3|2154|2154.5|2154.2|2153.8|2153.5|83
1612298740000|2021-02-02 20:45:40|2154.4|2154.1|2153.9|2153.6|2154.4|2154.1|2153.9|2153.6|59
1612298750000|2021-02-02 20:45:50|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|9
1612298760000|2021-02-02 20:46:00|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.6|2153.3|9
1612298770000|2021-02-02 20:46:10|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|7
1612298780000|2021-02-02 20:46:20|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2153.9|2153.6|13
1612298790000|2021-02-02 20:46:30|2154|2153.7|2154|2153.7|2154|2153.7|2153.8|2153.5|13
1612298800000|2021-02-02 20:46:40|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154|2153.7|14
1612298810000|2021-02-02 20:46:50|2154.2|2153.9|2153.9|2153.6|2154.2|2153.9|2153.9|2153.6|34
1612298820000|2021-02-02 20:47:00|2154|2153.7|2154|2153.7|2154.1|2153.8|2153.9|2153.6|16
1612298830000|2021-02-02 20:47:10|2154.1|2153.8|2154|2153.7|2154.1|2153.8|2153.9|2153.6|12
1612298840000|2021-02-02 20:47:20|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|17
1612298850000|2021-02-02 20:47:30|2153.7|2153.4|2154.1|2153.8|2154.1|2153.8|2153.2|2152.9|47
1612298860000|2021-02-02 20:47:40|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.1|2153.8|28
1612298870000|2021-02-02 20:47:50|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|14
1612298880000|2021-02-02 20:48:00|2154.4|2154.1|2154.8|2154.5|2154.9|2154.6|2154.4|2154.1|37
1612298890000|2021-02-02 20:48:10|2154.7|2154.4|2155.3|2155|2155.3|2155|2154.7|2154.4|98
1612298900000|2021-02-02 20:48:20|2155.4|2155.1|2155.2|2154.9|2155.4|2155.1|2155.1|2154.8|33
1612298910000|2021-02-02 20:48:30|2155.3|2155|2155.4|2155.1|2155.5|2155.2|2155.3|2155|28
1612298920000|2021-02-02 20:48:40|2155.6|2155.3|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|22
1612298930000|2021-02-02 20:48:50|2155.8|2155.5|2155|2154.7|2155.9|2155.6|2155|2154.7|59
1612298940000|2021-02-02 20:49:00|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.3|2154|25
1612298950000|2021-02-02 20:49:10|2155.2|2154.9|2154.8|2154.5|2155.2|2154.9|2154.8|2154.5|17
1612298960000|2021-02-02 20:49:20|2154.6|2154.3|2154.9|2154.6|2154.9|2154.6|2154.6|2154.3|11
1612298970000|2021-02-02 20:49:30|2154.8|2154.5|2154.3|2154|2154.8|2154.5|2154.1|2153.8|50
1612298980000|2021-02-02 20:49:40|2154.2|2153.9|2154.2|2153.9|2154.5|2154.2|2154|2153.7|69
1612298990000|2021-02-02 20:49:50|2153.9|2153.6|2153.9|2153.6|2154.5|2154.2|2153.9|2153.6|70
1612299000000|2021-02-02 20:50:00|2153.5|2153.2|2154.7|2154.4|2154.7|2154.4|2153.3|2153|177
1612299010000|2021-02-02 20:50:10|2155.3|2155|2155.1|2154.8|2155.3|2155|2154.8|2154.5|59
1612299020000|2021-02-02 20:50:20|2154.9|2154.6|2155.2|2154.9|2155.3|2155|2154.9|2154.6|55
1612299030000|2021-02-02 20:50:30|2155.1|2154.8|2155.2|2154.9|2155.5|2155.2|2155.1|2154.8|44
1612299040000|2021-02-02 20:50:40|2155.1|2154.8|2155.7|2155.4|2155.9|2155.6|2155.1|2154.8|77
1612299050000|2021-02-02 20:50:50|2156.1|2155.8|2156.5|2156.2|2156.6|2156.3|2156|2155.7|137
1612299060000|2021-02-02 20:51:00|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.2|2155.9|47
1612299070000|2021-02-02 20:51:10|2156.6|2156.3|2156.3|2156|2156.8|2156.5|2156.1|2155.8|33
1612299080000|2021-02-02 20:51:20|2156.6|2156.3|2156.3|2156|2156.6|2156.3|2156.2|2155.9|22
1612299090000|2021-02-02 20:51:30|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.3|2156|24
1612299100000|2021-02-02 20:51:40|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.3|2156|61
1612299110000|2021-02-02 20:51:50|2156.3|2156|2156|2155.7|2156.3|2156|2155.9|2155.6|110
1612299120000|2021-02-02 20:52:00|2155.9|2155.6|2156|2155.7|2156.1|2155.8|2155.7|2155.4|48
1612299130000|2021-02-02 20:52:10|2156.1|2155.8|2155.6|2155.3|2156.1|2155.8|2155.6|2155.3|35
1612299140000|2021-02-02 20:52:20|2155.8|2155.5|2155.8|2155.5|2156|2155.7|2155.6|2155.3|43
1612299150000|2021-02-02 20:52:30|2155.9|2155.6|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|40
1612299160000|2021-02-02 20:52:40|2156.2|2155.9|2156.4|2156.1|2156.5|2156.2|2155.9|2155.6|38
1612299170000|2021-02-02 20:52:50|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156.3|2156|21
1612299180000|2021-02-02 20:53:00|2156.5|2156.2|2156.7|2156.4|2156.7|2156.4|2156.3|2156|121
1612299190000|2021-02-02 20:53:10|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.4|2156.1|28
1612299200000|2021-02-02 20:53:20|2156.5|2156.2|2156.6|2156.3|2156.7|2156.4|2156.4|2156.1|20
1612299210000|2021-02-02 20:53:30|2156.7|2156.4|2156.2|2155.9|2156.7|2156.4|2156.2|2155.9|65
1612299220000|2021-02-02 20:53:40|2156.1|2155.8|2156|2155.7|2156.3|2156|2155.8|2155.5|60
1612299230000|2021-02-02 20:53:50|2156.1|2155.8|2156.3|2156|2156.3|2156|2155.8|2155.5|51
1612299240000|2021-02-02 20:54:00|2156.4|2156.1|2156.4|2156.1|2156.5|2156.2|2156.2|2155.9|58
1612299250000|2021-02-02 20:54:10|2156.3|2156|2156.6|2156.3|2156.6|2156.3|2156.3|2156|78
1612299260000|2021-02-02 20:54:20|2156.5|2156.2|2156.5|2156.2|2156.7|2156.4|2156.3|2156|74
1612299270000|2021-02-02 20:54:30|2156.6|2156.3|2156.2|2155.9|2156.6|2156.3|2156.2|2155.9|76
1612299280000|2021-02-02 20:54:40|2156.1|2155.8|2156.1|2155.8|2156.4|2156.1|2156|2155.7|46
1612299290000|2021-02-02 20:54:50|2156.5|2156.2|2156.7|2156.4|2156.7|2156.4|2156.4|2156.1|50
1612299300000|2021-02-02 20:55:00|2156.5|2156.2|2156.2|2155.9|2156.9|2156.6|2155.9|2155.6|224
1612299310000|2021-02-02 20:55:10|2156.1|2155.8|2154.8|2154.5|2156.1|2155.8|2154.8|2154.5|89
1612299320000|2021-02-02 20:55:20|2154.7|2154.4|2154.1|2153.8|2154.9|2154.6|2154.1|2153.8|252
1612299330000|2021-02-02 20:55:30|2153.8|2153.5|2153.3|2153|2153.9|2153.6|2153.3|2153|96
1612299340000|2021-02-02 20:55:40|2153.4|2153.1|2153.4|2153.1|2153.7|2153.4|2153.2|2152.9|109
1612299350000|2021-02-02 20:55:50|2153.3|2153|2153.2|2152.9|2153.4|2153.1|2153.1|2152.8|102
1612299360000|2021-02-02 20:56:00|2153.3|2153|2153.9|2153.6|2153.9|2153.6|2153.3|2153|140
1612299370000|2021-02-02 20:56:10|2153.8|2153.5|2153.9|2153.6|2154|2153.7|2153.6|2153.3|76
1612299380000|2021-02-02 20:56:20|2153.8|2153.5|2154|2153.7|2154.2|2153.9|2153.8|2153.5|108
1612299390000|2021-02-02 20:56:30|2153.9|2153.6|2153.4|2153.1|2154|2153.7|2153.4|2153.1|53
1612299400000|2021-02-02 20:56:40|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.2|2152.9|74
1612299410000|2021-02-02 20:56:50|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|42
1612299420000|2021-02-02 20:57:00|2153.5|2153.2|2153.7|2153.4|2153.8|2153.5|2153.4|2153.1|91
1612299430000|2021-02-02 20:57:10|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153.1|2152.8|88
1612299440000|2021-02-02 20:57:20|2153.3|2153|2153|2152.7|2153.3|2153|2152.9|2152.6|47
1612299450000|2021-02-02 20:57:30|2152.9|2152.6|2153.3|2153|2153.3|2153|2152.9|2152.6|68
1612299460000|2021-02-02 20:57:40|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153.1|2152.8|58
1612299470000|2021-02-02 20:57:50|2153.1|2152.8|2153.1|2152.8|2153.3|2153|2153.1|2152.8|56
1612299480000|2021-02-02 20:58:00|2153|2152.7|2152.3|2152|2153|2152.7|2152.2|2151.9|265
1612299490000|2021-02-02 20:58:10|2152.4|2152.1|2152.1|2151.8|2152.4|2152.1|2152|2151.7|131
1612299500000|2021-02-02 20:58:20|2152.2|2151.9|2152|2151.7|2152.2|2151.9|2151.9|2151.6|347
1612299510000|2021-02-02 20:58:30|2151.9|2151.6|2151.5|2151.2|2152.4|2152.1|2151.5|2151.2|173
1612299520000|2021-02-02 20:58:40|2151.6|2151.3|2151.5|2151.2|2151.8|2151.5|2151.5|2151.2|153
1612299530000|2021-02-02 20:58:50|2151.4|2151.1|2152.4|2152.1|2152.4|2152.1|2151.4|2151.1|200
1612299540000|2021-02-02 20:59:00|2152.5|2152.2|2151.7|2151.4|2152.7|2152.4|2151.5|2151.2|423
1612299550000|2021-02-02 20:59:10|2151.8|2151.5|2152.1|2151.8|2152.4|2152.1|2151.7|2151.4|383
1612299560000|2021-02-02 20:59:20|2152.3|2152|2152.3|2152|2152.5|2152.2|2151.5|2151.2|660
1612299570000|2021-02-02 20:59:30|2152.2|2151.9|2151.7|2151.4|2152.7|2152.4|2151.6|2151.3|744
1612299580000|2021-02-02 20:59:40|2151.9|2151.6|2151.8|2151.5|2152.1|2151.8|2151.4|2151.1|1294
1612299590000|2021-02-02 20:59:50|2151.7|2151.4|2152|2151.7|2152.1|2151.8|2150.8|2150.5|2708
1612299600000|2021-02-02 21:00:00|2151.9|2151.6|2150.6|2150.3|2152.3|2152|2149.5|2149.2|1092
1612299610000|2021-02-02 21:00:10|2150.8|2150.5|2150.1|2149.8|2150.8|2150.5|2149.7|2149.4|206
1612299620000|2021-02-02 21:00:20|2150.4|2150.1|2150.3|2150|2150.5|2150.2|2150.2|2149.9|115
1612299630000|2021-02-02 21:00:30|2150.1|2149.8|2150|2149.7|2150.2|2149.9|2149.6|2149.3|126
1612299640000|2021-02-02 21:00:40|2149.9|2149.6|2149.4|2149.1|2150.1|2149.8|2149|2148.7|108
1612299650000|2021-02-02 21:00:50|2149.1|2148.8|2147.8|2147.5|2149.2|2148.9|2147.8|2147.5|111
1612299660000|2021-02-02 21:01:00|2147.9|2147.6|2148.6|2148.3|2148.9|2148.6|2147.9|2147.6|78
1612299670000|2021-02-02 21:01:10|2148.5|2148.2|2149.3|2149|2149.6|2149.3|2148.5|2148.2|100
1612299680000|2021-02-02 21:01:20|2149.6|2149.3|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|53
1612299690000|2021-02-02 21:01:30|2149.8|2149.5|2148.7|2148.4|2150|2149.7|2148.2|2147.9|263
1612299700000|2021-02-02 21:01:40|2148.5|2148.2|2148.7|2148.4|2148.9|2148.6|2148.5|2148.2|35
1612299710000|2021-02-02 21:01:50|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.3|2148|33
1612299720000|2021-02-02 21:02:00|2148.5|2148.2|2149|2148.7|2149.1|2148.8|2148.5|2148.2|48
1612299730000|2021-02-02 21:02:10|2149.1|2148.8|2150.9|2150.6|2150.9|2150.6|2149|2148.7|156
1612299740000|2021-02-02 21:02:20|2151.2|2150.9|2150.6|2150.3|2151.5|2151.2|2150.3|2150|64
1612299750000|2021-02-02 21:02:30|2150.3|2150|2150.7|2150.4|2151.4|2151.1|2150.3|2150|70
1612299760000|2021-02-02 21:02:40|2150.5|2150.2|2150|2149.7|2150.8|2150.5|2150|2149.7|63
1612299770000|2021-02-02 21:02:50|2150.2|2149.9|2150.5|2150.2|2150.5|2150.2|2149.9|2149.6|28
1612299780000|2021-02-02 21:03:00|2150.6|2150.3|2149.3|2149|2150.6|2150.3|2149.2|2148.9|131
1612299790000|2021-02-02 21:03:10|2149.6|2149.3|2149.8|2149.5|2150.1|2149.8|2149.2|2148.9|114
1612299800000|2021-02-02 21:03:20|2149.7|2149.4|2149.5|2149.2|2149.9|2149.6|2148.9|2148.6|119
1612299810000|2021-02-02 21:03:30|2149.1|2148.8|2148.3|2148|2149.5|2149.2|2148.2|2147.9|51
1612299820000|2021-02-02 21:03:40|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.1|2147.8|36
1612299830000|2021-02-02 21:03:50|2148.6|2148.3|2149.6|2149.3|2149.6|2149.3|2148.4|2148.1|83
1612299840000|2021-02-02 21:04:00|2149.4|2149.1|2150.6|2150.3|2150.9|2150.6|2149.3|2149|126
1612299850000|2021-02-02 21:04:10|2150.5|2150.2|2150.4|2150.1|2150.9|2150.6|2150.4|2150.1|95
1612299860000|2021-02-02 21:04:20|2150.5|2150.2|2150.8|2150.5|2151|2150.7|2150.5|2150.2|96
1612299870000|2021-02-02 21:04:30|2150.6|2150.3|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|53
1612299880000|2021-02-02 21:04:40|2151|2150.7|2151.2|2150.9|2151.6|2151.3|2151|2150.7|132
1612299890000|2021-02-02 21:04:50|2151.5|2151.2|2151.9|2151.6|2152.3|2152|2151.2|2150.9|47
1612299900000|2021-02-02 21:05:00|2152.6|2152.3|2152.5|2152.2|2153.7|2153.4|2152.4|2152.1|93
1612299910000|2021-02-02 21:05:10|2152.8|2152.5|2153.2|2152.9|2153.2|2152.9|2152.6|2152.3|40
1612299920000|2021-02-02 21:05:20|2153.1|2152.8|2152.2|2151.9|2153.3|2153|2152.2|2151.9|77
1612299930000|2021-02-02 21:05:30|2152.4|2152.1|2151.4|2151.1|2152.4|2152.1|2150.6|2150.3|201
1612299940000|2021-02-02 21:05:40|2151.7|2151.4|2151.7|2151.4|2152|2151.7|2151.4|2151.1|61
1612299950000|2021-02-02 21:05:50|2151.6|2151.3|2151.3|2151|2152.4|2152.1|2151.2|2150.9|62
1612299960000|2021-02-02 21:06:00|2151.1|2150.8|2150|2149.7|2151.8|2151.5|2150|2149.7|59
1612299970000|2021-02-02 21:06:10|2149.9|2149.6|2150.2|2149.9|2151.3|2151|2149.9|2149.6|52
1612299980000|2021-02-02 21:06:20|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2149.2|2148.9|51
1612299990000|2021-02-02 21:06:30|2150.2|2149.9|2149.5|2149.2|2150.2|2149.9|2149.3|2149|75
1612300000000|2021-02-02 21:06:40|2149.7|2149.4|2150.1|2149.8|2150.1|2149.8|2149.7|2149.4|83
1612300010000|2021-02-02 21:06:50|2149.9|2149.6|2149.6|2149.3|2149.9|2149.6|2148.7|2148.4|99
1612300020000|2021-02-02 21:07:00|2149.7|2149.4|2149.6|2149.3|2149.8|2149.5|2149|2148.7|38
1612300030000|2021-02-02 21:07:10|2149.9|2149.6|2148.2|2147.9|2149.9|2149.6|2148.1|2147.8|109
1612300040000|2021-02-02 21:07:20|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.1|2147.8|48
1612300050000|2021-02-02 21:07:30|2148.3|2148|2148.9|2148.6|2148.9|2148.6|2148|2147.7|43
1612300060000|2021-02-02 21:07:40|2149.1|2148.8|2148.3|2148|2149.2|2148.9|2148|2147.7|50
1612300070000|2021-02-02 21:07:50|2148.2|2147.9|2149.2|2148.9|2149.2|2148.9|2148|2147.7|21
1612300080000|2021-02-02 21:08:00|2149.3|2149|2149.3|2149|2149.5|2149.2|2148.6|2148.3|47
1612300090000|2021-02-02 21:08:10|2149|2148.7|2149.1|2148.8|2149.2|2148.9|2149|2148.7|7
1612300100000|2021-02-02 21:08:20|2149|2148.7|2148.2|2147.9|2149|2148.7|2148.2|2147.9|19
1612300110000|2021-02-02 21:08:30|2148|2147.7|2148|2147.7|2148.8|2148.5|2147.4|2147.1|69
1612300120000|2021-02-02 21:08:40|2147.8|2147.5|2147.4|2147.1|2147.8|2147.5|2147.2|2146.9|23
1612300130000|2021-02-02 21:08:50|2147.2|2146.9|2147.9|2147.6|2148.1|2147.8|2147.2|2146.9|68
1612300140000|2021-02-02 21:09:00|2148.3|2148|2145.8|2145.5|2148.4|2148.1|2145.8|2145.5|105
1612300150000|2021-02-02 21:09:10|2145.9|2145.6|2145.6|2145.3|2146.1|2145.8|2145.6|2145.3|59
1612300160000|2021-02-02 21:09:20|2146.1|2145.8|2146.8|2146.5|2146.8|2146.5|2146.1|2145.8|25
1612300170000|2021-02-02 21:09:30|2146.7|2146.4|2147|2146.7|2147.4|2147.1|2146.7|2146.4|24
1612300180000|2021-02-02 21:09:40|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.7|2146.4|11
1612300190000|2021-02-02 21:09:50|2146.8|2146.5|2146.4|2146.1|2146.8|2146.5|2146.1|2145.8|31
1612300200000|2021-02-02 21:10:00|2146.8|2146.5|2146.4|2146.1|2146.8|2146.5|2145.7|2145.4|26
1612300210000|2021-02-02 21:10:10|2146.3|2146|2145.9|2145.6|2146.3|2146|2145.7|2145.4|28
1612300220000|2021-02-02 21:10:20|2146.3|2146|2146.3|2146|2146.5|2146.2|2146|2145.7|31
1612300230000|2021-02-02 21:10:30|2146.2|2145.9|2146.5|2146.2|2146.6|2146.3|2145.8|2145.5|41
1612300240000|2021-02-02 21:10:40|2146.6|2146.3|2147.3|2147|2147.6|2147.3|2146.5|2146.2|154
1612300250000|2021-02-02 21:10:50|2147.4|2147.1|2146.2|2145.9|2147.5|2147.2|2146.2|2145.9|56
1612300260000|2021-02-02 21:11:00|2146.3|2146|2146|2145.7|2146.5|2146.2|2145.9|2145.6|25
1612300270000|2021-02-02 21:11:10|2145.9|2145.6|2147.1|2146.8|2147.1|2146.8|2145.9|2145.6|63
1612300280000|2021-02-02 21:11:20|2147.2|2146.9|2147.9|2147.6|2147.9|2147.6|2147.2|2146.9|8
1612300290000|2021-02-02 21:11:30|2148|2147.7|2148.3|2148|2148.6|2148.3|2148|2147.7|30
1612300300000|2021-02-02 21:11:40|2148|2147.7|2147|2146.7|2148|2147.7|2146.9|2146.6|25
1612300310000|2021-02-02 21:11:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|7
1612300320000|2021-02-02 21:12:00|2147.1|2146.8|2147.4|2147.1|2147.5|2147.2|2147.1|2146.8|12
1612300330000|2021-02-02 21:12:10|2147.6|2147.3|2147.6|2147.3|2147.9|2147.6|2147.5|2147.2|13
1612300340000|2021-02-02 21:12:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|6
1612300350000|2021-02-02 21:12:30|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148|2147.7|10
1612300360000|2021-02-02 21:12:40|2148.2|2147.9|2148.1|2147.8|2148.8|2148.5|2147.9|2147.6|42
1612300370000|2021-02-02 21:12:50|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|3
1612300380000|2021-02-02 21:13:00|2148.5|2148.2|2149.5|2149.2|2149.5|2149.2|2148.3|2148|85
1612300390000|2021-02-02 21:13:10|2149.9|2149.6|2150|2149.7|2150|2149.7|2149.7|2149.4|30
1612300400000|2021-02-02 21:13:20|2149.9|2149.6|2150|2149.7|2150.6|2150.3|2149.9|2149.6|57
1612300410000|2021-02-02 21:13:30|2150.1|2149.8|2150.3|2150|2150.7|2150.4|2149.8|2149.5|85
1612300420000|2021-02-02 21:13:40|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|12
1612300430000|2021-02-02 21:13:50|2150.7|2150.4|2149.9|2149.6|2150.7|2150.4|2149.9|2149.6|35
1612300440000|2021-02-02 21:14:00|2150.2|2149.9|2150.3|2150|2150.6|2150.3|2150.1|2149.8|42
1612300450000|2021-02-02 21:14:10|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|7
1612300460000|2021-02-02 21:14:20|2150|2149.7|2149.2|2148.9|2150|2149.7|2149.2|2148.9|12
1612300470000|2021-02-02 21:14:30|2149.1|2148.8|2149.4|2149.1|2149.6|2149.3|2149.1|2148.8|6
1612300480000|2021-02-02 21:14:40|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149|2148.7|26
1612300490000|2021-02-02 21:14:50|2149.6|2149.3|2150.3|2149.5|2150.7|2150.4|2149.5|2149.2|78
1612300500000|2021-02-02 21:15:00|2150.2|2149.4|2150.1|2149.3|2150.2|2149.4|2150|2149.2|0
1612300510000|2021-02-02 21:15:10|2150|2149.2|2150|2149.2|2150|2149.2|2150|2149.2|0
1612300540000|2021-02-02 21:15:40|2149.9|2149.1|2150|2149.2|2150|2149.2|2149.9|2149.1|0
1612300550000|2021-02-02 21:15:50|2150.2|2149.4|2150.2|2149.4|2150.2|2149.4|2150.2|2149.4|0
1612300570000|2021-02-02 21:16:10|2150.1|2149.3|2150.1|2149.3|2150.1|2149.3|2150.1|2149.3|0
1612300590000|2021-02-02 21:16:30|2150.2|2149.4|2150|2149.2|2150.2|2149.4|2150|2149.2|0
1612300610000|2021-02-02 21:16:50|2150.1|2149.3|2150|2149.2|2150.1|2149.3|2150|2149.2|0
1612300680000|2021-02-02 21:18:00|2150.2|2149.4|2150|2149.2|2150.2|2149.4|2150|2149.2|0
1612300720000|2021-02-02 21:18:40|2150.1|2149.3|2150.1|2149.3|2150.1|2149.3|2150.1|2149.3|0
1612300740000|2021-02-02 21:19:00|2150|2149.2|2150|2149.2|2150|2149.2|2150|2149.2|0
1612300760000|2021-02-02 21:19:20|2149.9|2149.1|2150|2149.2|2150|2149.2|2149.9|2149.1|0
1612300770000|2021-02-02 21:19:30|2150.2|2149.4|2150|2149.2|2150.2|2149.4|2150|2149.2|0
1612300780000|2021-02-02 21:19:40|2149.9|2149.1|2149.9|2149.1|2149.9|2149.1|2149.9|2149.1|0
1612300790000|2021-02-02 21:19:50|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|0
1612300800000|2021-02-02 21:20:00|2149.8|2149|2149.9|2149.1|2149.9|2149.1|2149.8|2149|0
1612300810000|2021-02-02 21:20:10|2150.1|2149.3|2150.2|2149.4|2150.2|2149.4|2150.1|2149.3|0
1612300820000|2021-02-02 21:20:20|2150.1|2149.3|2150|2149.2|2150.1|2149.3|2150|2149.2|0
1612300840000|2021-02-02 21:20:40|2150.1|2149.3|2149.9|2149.1|2150.1|2149.3|2149.9|2149.1|0
1612300850000|2021-02-02 21:20:50|2150|2149.2|2150.2|2149.4|2150.2|2149.4|2150|2149.2|0
1612300860000|2021-02-02 21:21:00|2150.1|2149.3|2150|2149.2|2150.1|2149.3|2150|2149.2|0
1612300870000|2021-02-02 21:21:10|2149.9|2149.1|2150|2149.2|2150|2149.2|2149.9|2149.1|0
1612300880000|2021-02-02 21:21:20|2150.1|2149.3|2150.2|2149.4|2150.2|2149.4|2150.1|2149.3|0
1612300890000|2021-02-02 21:21:30|2150|2149.2|2149.9|2149.1|2150.1|2149.3|2149.9|2149.1|0
1612300900000|2021-02-02 21:21:40|2149.8|2149|2149.7|2148.9|2149.8|2149|2149.7|2148.9|0
1612300910000|2021-02-02 21:21:50|2149.9|2149.1|2149.9|2149.1|2149.9|2149.1|2149.9|2149.1|0
1612300920000|2021-02-02 21:22:00|2149.8|2149|2150|2149.2|2150.2|2149.4|2149.8|2149|0
1612300930000|2021-02-02 21:22:10|2150.1|2149.3|2150|2149.2|2150.1|2149.3|2150|2149.2|0
1612300940000|2021-02-02 21:22:20|2149.8|2149|2150|2149.2|2150|2149.2|2149.8|2149|0
1612300970000|2021-02-02 21:22:50|2149.9|2149.1|2149.9|2149.1|2149.9|2149.1|2149.9|2149.1|0
1612301010000|2021-02-02 21:23:30|2149.8|2149|2149.8|2149|2149.8|2149|2149.8|2149|0
1612301030000|2021-02-02 21:23:50|2150.1|2149.3|2149.9|2149.1|2150.1|2149.3|2149.9|2149.1|0
1612301050000|2021-02-02 21:24:10|2150|2149.2|2149.9|2149.1|2150|2149.2|2149.9|2149.1|0
1612301080000|2021-02-02 21:24:40|2150.1|2149.3|2150.1|2149.3|2150.1|2149.3|2150|2149.2|0
1612301100000|2021-02-02 21:25:00|2150|2149.2|2150|2149.2|2150|2149.2|2150|2149.2|0
1612301110000|2021-02-02 21:25:10|2150.1|2149.3|2150.1|2149.3|2150.1|2149.3|2150.1|2149.3|0
1612301120000|2021-02-02 21:25:20|2150|2149.2|2149.9|2149.1|2150|2149.2|2149.9|2149.1|0
1612301150000|2021-02-02 21:25:50|2149.8|2149|2149.9|2149.1|2149.9|2149.1|2149.8|2149|0
1612301190000|2021-02-02 21:26:30|2149.8|2149|2149.8|2149|2149.8|2149|2149.8|2149|0
1612301220000|2021-02-02 21:27:00|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|0
1612301230000|2021-02-02 21:27:10|2149.8|2149|2149.8|2149|2149.8|2149|2149.8|2149|0
1612301240000|2021-02-02 21:27:20|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|0
1612301250000|2021-02-02 21:27:30|2149.6|2148.8|2149.6|2148.8|2149.6|2148.8|2149.6|2148.8|0
1612301260000|2021-02-02 21:27:40|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|0
1612301280000|2021-02-02 21:28:00|2149.8|2149|2149.8|2149|2149.8|2149|2149.8|2149|0
1612301300000|2021-02-02 21:28:20|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|0
1612301310000|2021-02-02 21:28:30|2149.8|2149|2149.8|2149|2149.8|2149|2149.8|2149|0
1612301330000|2021-02-02 21:28:50|2149.9|2149.1|2150|2149.2|2150|2149.2|2149.9|2149.1|0
1612301340000|2021-02-02 21:29:00|2150.1|2149.3|2150.1|2149.3|2150.3|2149.5|2150.1|2149.3|0
1612301370000|2021-02-02 21:29:30|2150.2|2149.4|2150.2|2149.4|2150.2|2149.4|2150.2|2149.4|0
1612301400000|2021-02-02 21:30:00|2150.3|2150|2149.7|2149.4|2150.3|2150|2148.6|2148.3|29
1612301410000|2021-02-02 21:30:10|2149.8|2149.5|2150|2149.7|2150.2|2149.9|2149.8|2149.5|24
1612301420000|2021-02-02 21:30:20|2149.4|2149.1|2149|2148.7|2149.6|2149.3|2149|2148.7|12
1612301430000|2021-02-02 21:30:30|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2148.9|2148.6|16
1612301440000|2021-02-02 21:30:40|2149.3|2149|2148.4|2148.1|2149.3|2149|2148.4|2148.1|18
1612301450000|2021-02-02 21:30:50|2145.7|2145.4|2147|2146.7|2147.1|2146.8|2145.7|2145.4|154
1612301460000|2021-02-02 21:31:00|2147.4|2147.1|2147.7|2147.4|2148.1|2147.8|2147.4|2147.1|12
1612301470000|2021-02-02 21:31:10|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|3
1612301480000|2021-02-02 21:31:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1612301490000|2021-02-02 21:31:30|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|2
1612301500000|2021-02-02 21:31:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|10
1612301510000|2021-02-02 21:31:50|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2147.8|2147.5|7
1612301520000|2021-02-02 21:32:00|2147.7|2147.4|2148.3|2148|2148.3|2148|2147.7|2147.4|3
1612301530000|2021-02-02 21:32:10|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|4
1612301540000|2021-02-02 21:32:20|||||||||3
1612301550000|2021-02-02 21:32:30|2147.8|2147.5|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|10
1612301560000|2021-02-02 21:32:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|30
1612301570000|2021-02-02 21:32:50|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|11
1612301580000|2021-02-02 21:33:00|2147.3|2147|2147.2|2146.9|2147.3|2147|2146.7|2146.4|22
1612301590000|2021-02-02 21:33:10|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.1|2145.8|12
1612301600000|2021-02-02 21:33:20|2146.4|2146.1|2146.1|2145.8|2146.7|2146.4|2145.8|2145.5|15
1612301610000|2021-02-02 21:33:30|2146|2145.7|2146.3|2146|2146.3|2146|2145.6|2145.3|9
1612301620000|2021-02-02 21:33:40|2145.7|2145.4|2145.9|2145.6|2146.3|2146|2145.7|2145.4|6
1612301630000|2021-02-02 21:33:50|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.7|2145.4|4
1612301640000|2021-02-02 21:34:00|2145.8|2145.5|2146|2145.7|2146.3|2146|2145.8|2145.5|33
1612301650000|2021-02-02 21:34:10|2145.6|2145.3|2145.5|2145.2|2146|2145.7|2145.5|2145.2|40
1612301660000|2021-02-02 21:34:20|2145.2|2144.9|2145.3|2145|2146|2145.7|2145.2|2144.9|24
1612301670000|2021-02-02 21:34:30|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|13
1612301680000|2021-02-02 21:34:40|2145.2|2144.9|2145.1|2144.8|2145.3|2145|2145.1|2144.8|26
1612301690000|2021-02-02 21:34:50|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|4
1612301700000|2021-02-02 21:35:00|2145.2|2144.9|2145.7|2145.4|2145.7|2145.4|2145.2|2144.9|10
1612301710000|2021-02-02 21:35:10|2145.8|2145.5|2146|2145.7|2146|2145.7|2145.8|2145.5|6
1612301720000|2021-02-02 21:35:20|2146.1|2145.8|2146.7|2146.4|2146.7|2146.4|2146.1|2145.8|12
1612301730000|2021-02-02 21:35:30|2146.9|2146.6|2146.7|2146.4|2147.2|2146.9|2146.5|2146.2|16
1612301740000|2021-02-02 21:35:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1612301750000|2021-02-02 21:35:50|2146|2145.7|2146.3|2146|2146.3|2146|2146|2145.7|7
1612301760000|2021-02-02 21:36:00|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|5
1612301770000|2021-02-02 21:36:10|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|7
1612301790000|2021-02-02 21:36:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1612301800000|2021-02-02 21:36:40|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.8|2146.5|5
1612301810000|2021-02-02 21:36:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|3
1612301820000|2021-02-02 21:37:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|4
1612301830000|2021-02-02 21:37:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1612301840000|2021-02-02 21:37:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1612301850000|2021-02-02 21:37:30|||||||||1
1612301860000|2021-02-02 21:37:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1612301870000|2021-02-02 21:37:50|2147.5|2147.2|2148|2147.7|2148|2147.7|2147.5|2147.2|20
1612301880000|2021-02-02 21:38:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1612301890000|2021-02-02 21:38:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1612301900000|2021-02-02 21:38:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|10
1612301920000|2021-02-02 21:38:40|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|3
1612301930000|2021-02-02 21:38:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|5
1612301950000|2021-02-02 21:39:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|6
1612301960000|2021-02-02 21:39:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|3
1612301970000|2021-02-02 21:39:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1612301980000|2021-02-02 21:39:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1612301990000|2021-02-02 21:39:50|||||||||1
1612302000000|2021-02-02 21:40:00|2147|2146.7|2146.5|2146.2|2147|2146.7|2146.5|2146.2|5
1612302020000|2021-02-02 21:40:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1612302050000|2021-02-02 21:40:50|2146.7|2146.4|2147.3|2147|2147.5|2147.2|2146.7|2146.4|7
1612302070000|2021-02-02 21:41:10|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|2
1612302090000|2021-02-02 21:41:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1612302100000|2021-02-02 21:41:40|2146.4|2146.1|2146.3|2146|2146.7|2146.4|2146.3|2146|9
1612302110000|2021-02-02 21:41:50|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|8
1612302120000|2021-02-02 21:42:00|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|24
1612302150000|2021-02-02 21:42:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1612302170000|2021-02-02 21:42:50|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|3
1612302180000|2021-02-02 21:43:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2
1612302190000|2021-02-02 21:43:10|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|2
1612302200000|2021-02-02 21:43:20|2148.5|2148.2|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|11
1612302210000|2021-02-02 21:43:30|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1612302230000|2021-02-02 21:43:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1612302250000|2021-02-02 21:44:10|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|8
1612302260000|2021-02-02 21:44:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1612302280000|2021-02-02 21:44:40|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|4
1612302290000|2021-02-02 21:44:50|||||||||1
1612302300000|2021-02-02 21:45:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|4
1612302310000|2021-02-02 21:45:10|2148.9|2148.6|2148.4|2148.1|2148.9|2148.6|2148.4|2148.1|41
1612302320000|2021-02-02 21:45:20|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.1|2147.8|46
1612302340000|2021-02-02 21:45:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1612302350000|2021-02-02 21:45:50|||||||||2
1612302370000|2021-02-02 21:46:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1612302390000|2021-02-02 21:46:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1612302400000|2021-02-02 21:46:40|||||||||2
1612302420000|2021-02-02 21:47:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1612302430000|2021-02-02 21:47:10|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|5
1612302440000|2021-02-02 21:47:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|5
1612302460000|2021-02-02 21:47:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|5
1612302470000|2021-02-02 21:47:50|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|2
1612302520000|2021-02-02 21:48:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1612302540000|2021-02-02 21:49:00|||||||||8
1612302560000|2021-02-02 21:49:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|4
1612302570000|2021-02-02 21:49:30|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|17
1612302600000|2021-02-02 21:50:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1612302610000|2021-02-02 21:50:10|||||||||1
1612302640000|2021-02-02 21:50:40|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|2
1612302660000|2021-02-02 21:51:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1612302670000|2021-02-02 21:51:10|||||||||1
1612302680000|2021-02-02 21:51:20|||||||||1
1612302690000|2021-02-02 21:51:30|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|8
1612302700000|2021-02-02 21:51:40|||||||||2
1612302710000|2021-02-02 21:51:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|6
1612302720000|2021-02-02 21:52:00|||||||||18
1612302730000|2021-02-02 21:52:10|2148.7|2148.4|2148.6|2148.3|2149.2|2148.9|2148.6|2148.3|30
1612302740000|2021-02-02 21:52:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1612302760000|2021-02-02 21:52:40|||||||||1
1612302770000|2021-02-02 21:52:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|11
1612302780000|2021-02-02 21:53:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1612302800000|2021-02-02 21:53:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1612302810000|2021-02-02 21:53:30|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148.3|2148|5
1612302830000|2021-02-02 21:53:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1612302840000|2021-02-02 21:54:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1612302850000|2021-02-02 21:54:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1612302860000|2021-02-02 21:54:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1612302890000|2021-02-02 21:54:50|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1612302900000|2021-02-02 21:55:00|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|6
1612302910000|2021-02-02 21:55:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1612302930000|2021-02-02 21:55:30|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|2
1612302940000|2021-02-02 21:55:40|2149.8|2149.5|2149.4|2149.1|2149.8|2149.5|2149.4|2149.1|10
1612302950000|2021-02-02 21:55:50|||||||||1
1612302960000|2021-02-02 21:56:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|3
1612302970000|2021-02-02 21:56:10|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|7
1612302990000|2021-02-02 21:56:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1612303000000|2021-02-02 21:56:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|3
1612303020000|2021-02-02 21:57:00|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|2
1612303030000|2021-02-02 21:57:10|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|2
1612303050000|2021-02-02 21:57:30|||||||||3
1612303070000|2021-02-02 21:57:50|||||||||2
1612303080000|2021-02-02 21:58:00|||||||||1
1612303100000|2021-02-02 21:58:20|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|11
1612303110000|2021-02-02 21:58:30|2149.4|2149.1|2149.9|2149.6|2149.9|2149.6|2149.4|2149.1|10
1612303130000|2021-02-02 21:58:50|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1612303140000|2021-02-02 21:59:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|9
1612303150000|2021-02-02 21:59:10|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|7
1612303160000|2021-02-02 21:59:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1612303170000|2021-02-02 21:59:30|2150.2|2149.9|2149.5|2149.2|2150.2|2149.9|2149.5|2149.2|13
1612303180000|2021-02-02 21:59:40|2150.1|2149.8|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|38
1612303190000|2021-02-02 21:59:50|2151|2150.7|2150.7|2149.9|2151|2150.7|2150.7|2149.9|9
1612303200000|2021-02-02 22:00:00|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|0
1612303290000|2021-02-02 22:01:30|2150.7|2149.9|2151|2150.2|2151|2150.2|2150.6|2149.8|0
1612303310000|2021-02-02 22:01:50|2150.9|2150.1|2150.9|2150.1|2150.9|2150.1|2150.9|2150.1|0
1612303320000|2021-02-02 22:02:00|2151|2150.2|2150.9|2150.1|2151|2150.2|2150.9|2150.1|0
1612303330000|2021-02-02 22:02:10|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|0
1612303370000|2021-02-02 22:02:50|2151|2150.2|2151|2150.2|2151|2150.2|2151|2150.2|0
1612303380000|2021-02-02 22:03:00|2150.9|2150.1|2150.6|2149.8|2150.9|2150.1|2150.6|2149.8|0
1612303450000|2021-02-02 22:04:10|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|0
1612303470000|2021-02-02 22:04:30|2151|2150.2|2151|2150.2|2151|2150.2|2151|2150.2|0
1612303500000|2021-02-02 22:05:00|2150.9|2150.1|2150.8|2150|2150.9|2150.1|2150.8|2150|0
1612303510000|2021-02-02 22:05:10|2151|2150.2|2151|2150.2|2151|2150.2|2151|2150.2|0
1612303520000|2021-02-02 22:05:20|2151.1|2150.3|2151.2|2150.4|2151.3|2150.5|2151.1|2150.3|0
1612303530000|2021-02-02 22:05:30|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|2150.8|2150|0
1612303540000|2021-02-02 22:05:40|2151.2|2150.4|2151.1|2150.3|2151.2|2150.4|2151.1|2150.3|0
1612303550000|2021-02-02 22:05:50|2151.3|2150.5|2151.1|2150.3|2151.3|2150.5|2151.1|2150.3|0
1612303560000|2021-02-02 22:06:00|2151.2|2150.4|2151.1|2150.3|2151.2|2150.4|2151.1|2150.3|0
1612303580000|2021-02-02 22:06:20|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|0
1612303600000|2021-02-02 22:06:40|2151.3|2150.5|2151.5|2150.7|2151.6|2150.8|2151.3|2150.5|0
1612303610000|2021-02-02 22:06:50|2151.4|2150.6|2151.5|2150.7|2151.5|2150.7|2151.4|2150.6|0
1612303620000|2021-02-02 22:07:00|2151.6|2150.8|2151.5|2150.7|2151.6|2150.8|2151.5|2150.7|0
1612303630000|2021-02-02 22:07:10|2151.4|2150.6|2151.4|2150.6|2151.5|2150.7|2151.4|2150.6|0
1612303640000|2021-02-02 22:07:20|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|0
1612303680000|2021-02-02 22:08:00|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|0
1612303690000|2021-02-02 22:08:10|2151.3|2150.5|2151.5|2150.7|2151.5|2150.7|2151.3|2150.5|0
1612303710000|2021-02-02 22:08:30|2151.6|2150.8|2151.5|2150.7|2151.7|2150.9|2151.5|2150.7|0
1612303720000|2021-02-02 22:08:40|2151.6|2150.8|2151.5|2150.7|2151.6|2150.8|2151.5|2150.7|0
1612303730000|2021-02-02 22:08:50|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1612303740000|2021-02-02 22:09:00|2151.3|2150.5|2151.1|2150.3|2151.3|2150.5|2151.1|2150.3|0
1612303750000|2021-02-02 22:09:10|2151.2|2150.4|2151.3|2150.5|2151.3|2150.5|2151.2|2150.4|0
1612303790000|2021-02-02 22:09:50|2151.1|2150.3|2151.2|2150.4|2151.2|2150.4|2151.1|2150.3|0
1612303800000|2021-02-02 22:10:00|2151.4|2150.6|2151.3|2150.5|2151.4|2150.6|2151.3|2150.5|0
1612303810000|2021-02-02 22:10:10|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1612303830000|2021-02-02 22:10:30|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|0
1612303840000|2021-02-02 22:10:40|2151.4|2150.6|2151.2|2150.4|2151.4|2150.6|2151.2|2150.4|0
1612303850000|2021-02-02 22:10:50|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1612303960000|2021-02-02 22:12:40|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|0
1612303970000|2021-02-02 22:12:50|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.3|2150.5|0
1612303980000|2021-02-02 22:13:00|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|0
1612303990000|2021-02-02 22:13:10|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1612304020000|2021-02-02 22:13:40|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|0
1612304060000|2021-02-02 22:14:20|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1612304080000|2021-02-02 22:14:40|2151.5|2150.7|2151.3|2150.5|2151.5|2150.7|2151.3|2150.5|0
1612304090000|2021-02-02 22:14:50|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1612304100000|2021-02-02 22:15:00|2151.4|2150.6|2151.3|2150.5|2151.4|2150.6|2151.3|2150.5|0
1612304130000|2021-02-02 22:15:30|2151.2|2150.4|2151.3|2150.5|2151.3|2150.5|2151.1|2150.3|0
1612304150000|2021-02-02 22:15:50|2151.2|2150.4|2151.3|2150.5|2151.3|2150.5|2151.2|2150.4|0
1612304160000|2021-02-02 22:16:00|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1612304240000|2021-02-02 22:17:20|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1612304270000|2021-02-02 22:17:50|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1612304310000|2021-02-02 22:18:30|2151.5|2150.7|2151.4|2150.6|2151.5|2150.7|2151.4|2150.6|0
1612304370000|2021-02-02 22:19:30|2151.2|2150.4|2151.3|2150.5|2151.3|2150.5|2151.2|2150.4|0
1612304380000|2021-02-02 22:19:40|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|0
1612304420000|2021-02-02 22:20:20|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|0
1612304470000|2021-02-02 22:21:10|2151.2|2150.4|2151.1|2150.3|2151.2|2150.4|2151.1|2150.3|0
1612304520000|2021-02-02 22:22:00|2151.2|2150.4|2151.1|2150.3|2151.2|2150.4|2151.1|2150.3|0
1612304550000|2021-02-02 22:22:30|2151.2|2150.4|2151.1|2150.3|2151.2|2150.4|2151.1|2150.3|0
1612304680000|2021-02-02 22:24:40|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|0
1612304950000|2021-02-02 22:29:10|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|2151|2150.2|0
1612304980000|2021-02-02 22:29:40|2151.2|2150.4|2151.1|2150.3|2151.2|2150.4|2151.1|2150.3|0
1612304990000|2021-02-02 22:29:50|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|0
1612305080000|2021-02-02 22:31:20|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|0
1612305110000|2021-02-02 22:31:50|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|0
1612305120000|2021-02-02 22:32:00|2151|2150.2|2151|2150.2|2151|2150.2|2151|2150.2|0
1612305240000|2021-02-02 22:34:00|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|0
1612305280000|2021-02-02 22:34:40|2151|2150.2|2151|2150.2|2151|2150.2|2151|2150.2|0
1612305310000|2021-02-02 22:35:10|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|0
1612305360000|2021-02-02 22:36:00|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|0
1612305370000|2021-02-02 22:36:10|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|0
1612305450000|2021-02-02 22:37:30|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|0
1612305460000|2021-02-02 22:37:40|2150.7|2149.9|2150.2|2149.4|2150.7|2149.9|2150.2|2149.4|0
1612305480000|2021-02-02 22:38:00|2150.1|2149.3|2150.1|2149.3|2150.1|2149.3|2150.1|2149.3|0
1612305500000|2021-02-02 22:38:20|2150.2|2149.4|2150.3|2149.5|2150.3|2149.5|2150.2|2149.4|0
1612305510000|2021-02-02 22:38:30|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|0
1612305630000|2021-02-02 22:40:30|2150.4|2149.6|2150.3|2149.5|2150.4|2149.6|2150.3|2149.5|0
1612305670000|2021-02-02 22:41:10|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|0
1612305680000|2021-02-02 22:41:20|2150.3|2149.5|2150.3|2149.5|2150.3|2149.5|2150.3|2149.5|0
1612305690000|2021-02-02 22:41:30|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|0
1612305770000|2021-02-02 22:42:50|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|0
1612305830000|2021-02-02 22:43:50|2150.6|2149.8|2150.7|2149.9|2150.7|2149.9|2150.6|2149.8|0
1612305850000|2021-02-02 22:44:10|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|2150.5|2149.7|0
1612305860000|2021-02-02 22:44:20|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|0
1612305880000|2021-02-02 22:44:40|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|0
1612305910000|2021-02-02 22:45:10|2150.3|2149.5|2150.2|2149.4|2150.3|2149.5|2150.2|2149.4|0
1612305950000|2021-02-02 22:45:50|2150.3|2149.5|2150.5|2149.7|2150.5|2149.7|2150.3|2149.5|0
1612306110000|2021-02-02 22:48:30|2150.6|2149.8|2150.5|2149.7|2150.6|2149.8|2150.5|2149.7|0
1612306140000|2021-02-02 22:49:00|2150.6|2149.8|2150.7|2149.9|2150.7|2149.9|2150.6|2149.8|0
1612306220000|2021-02-02 22:50:20|2150.8|2150|2150.8|2150|2150.8|2150|2150.8|2150|0
1612306290000|2021-02-02 22:51:30|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|0
1612306380000|2021-02-02 22:53:00|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|0
1612306400000|2021-02-02 22:53:20|2150.8|2150|2150.8|2150|2150.8|2150|2150.8|2150|0
1612306410000|2021-02-02 22:53:30|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|0
1612306530000|2021-02-02 22:55:30|2150.8|2150|2150.7|2149.9|2150.8|2150|2150.7|2149.9|0
1612306540000|2021-02-02 22:55:40|2150.8|2150|2150.8|2150|2151|2150.2|2150.8|2150|0
1612306550000|2021-02-02 22:55:50|2151|2150.2|2150.9|2150.1|2151|2150.2|2150.8|2150|0
1612306600000|2021-02-02 22:56:40|2151|2150.2|2151|2150.2|2151|2150.2|2151|2150.2|0
1612306620000|2021-02-02 22:57:00|2150.9|2150.1|2150.8|2150|2150.9|2150.1|2150.8|2150|0
1612306630000|2021-02-02 22:57:10|2150.7|2149.9|2150.8|2150|2151|2150.2|2150.7|2149.9|0
1612306650000|2021-02-02 22:57:30|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|0
1612306680000|2021-02-02 22:58:00|2150.8|2150|2150.6|2149.8|2150.8|2150|2150.6|2149.8|0
1612306700000|2021-02-02 22:58:20|2150.8|2150|2150.8|2150|2150.8|2150|2150.8|2150|0
1612306710000|2021-02-02 22:58:30|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|0
1612306740000|2021-02-02 22:59:00|2150.8|2150|2150.8|2150|2150.8|2150|2150.8|2150|0
1612306750000|2021-02-02 22:59:10|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|0
1612306760000|2021-02-02 22:59:20|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|0
1612306770000|2021-02-02 22:59:30|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|0
1612306780000|2021-02-02 22:59:40|2150.6|2149.8|2150.2|2149.4|2150.6|2149.8|2150.2|2149.4|0
1612306790000|2021-02-02 22:59:50|2150.3|2149.5|2150.4|2149.6|2150.7|2149.9|2150|2149.2|0
1612306800000|2021-02-02 23:00:00|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2151.1|2150.8|9
1612306810000|2021-02-02 23:00:10|2152.3|2152|2151.6|2151.3|2152.4|2152.1|2151.6|2151.3|19
1612306820000|2021-02-02 23:00:20|2152.1|2151.8|2151.5|2151.2|2152.1|2151.8|2151.5|2151.2|4
1612306830000|2021-02-02 23:00:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1612306840000|2021-02-02 23:00:40|2149.8|2149.5|2149.1|2148.8|2149.8|2149.5|2149.1|2148.8|26
1612306850000|2021-02-02 23:00:50|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|24
1612306860000|2021-02-02 23:01:00|2150.1|2149.8|2150.3|2150|2150.3|2150|2150.1|2149.8|6
1612306870000|2021-02-02 23:01:10|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2
1612306880000|2021-02-02 23:01:20|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|7
1612306890000|2021-02-02 23:01:30|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1612306910000|2021-02-02 23:01:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1612306920000|2021-02-02 23:02:00|2149.1|2148.8|2148.3|2148|2149.1|2148.8|2148.3|2148|5
1612306930000|2021-02-02 23:02:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1612306940000|2021-02-02 23:02:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1612306950000|2021-02-02 23:02:30|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|3
1612306970000|2021-02-02 23:02:50|2149.1|2148.8|2149.6|2149.3|2149.6|2149.3|2149.1|2148.8|4
1612306980000|2021-02-02 23:03:00|2149.9|2149.6|2149.5|2149.2|2149.9|2149.6|2149.5|2149.2|10
1612306990000|2021-02-02 23:03:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1612307030000|2021-02-02 23:03:50|2150|2149.7|2149.4|2149.1|2150|2149.7|2149.4|2149.1|4
1612307050000|2021-02-02 23:04:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612307060000|2021-02-02 23:04:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612307070000|2021-02-02 23:04:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|6
1612307080000|2021-02-02 23:04:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1612307090000|2021-02-02 23:04:50|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2148.3|2148|7
1612307100000|2021-02-02 23:05:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|42
1612307120000|2021-02-02 23:05:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1612307130000|2021-02-02 23:05:30|2148.5|2148.2|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|4
1612307140000|2021-02-02 23:05:40|2148.9|2148.6|2148.1|2147.8|2148.9|2148.6|2148.1|2147.8|2
1612307150000|2021-02-02 23:05:50|2148.2|2147.9|2147.8|2147.5|2148.4|2148.1|2147.8|2147.5|7
1612307170000|2021-02-02 23:06:10|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|4
1612307180000|2021-02-02 23:06:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1612307190000|2021-02-02 23:06:30|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|3
1612307200000|2021-02-02 23:06:40|||||||||1
1612307220000|2021-02-02 23:07:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1612307240000|2021-02-02 23:07:20|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|9
1612307250000|2021-02-02 23:07:30|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|4
1612307280000|2021-02-02 23:08:00|2148.6|2148.3|2147.8|2147.5|2148.6|2148.3|2147.8|2147.5|2
1612307300000|2021-02-02 23:08:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1612307310000|2021-02-02 23:08:30|2148.6|2148.3|2147.8|2147.5|2148.6|2148.3|2147.8|2147.5|7
1612307340000|2021-02-02 23:09:00|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|30
1612307360000|2021-02-02 23:09:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1612307390000|2021-02-02 23:09:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|4
1612307400000|2021-02-02 23:10:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1612307450000|2021-02-02 23:10:50|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|5
1612307470000|2021-02-02 23:11:10|2148.6|2148.3|2149|2148.7|2149|2148.7|2148.6|2148.3|3
1612307490000|2021-02-02 23:11:30|2149.1|2148.8|2150.2|2149.9|2150.2|2149.9|2149.1|2148.8|7
1612307500000|2021-02-02 23:11:40|2150.4|2150.1|2149.9|2149.6|2150.4|2150.1|2149.9|2149.6|3
1612307510000|2021-02-02 23:11:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|8
1612307520000|2021-02-02 23:12:00|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1612307540000|2021-02-02 23:12:20|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1612307550000|2021-02-02 23:12:30|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|3
1612307560000|2021-02-02 23:12:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612307580000|2021-02-02 23:13:00|||||||||2
1612307590000|2021-02-02 23:13:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1612307610000|2021-02-02 23:13:30|2150.4|2150.1|2150.8|2150.5|2150.9|2150.6|2150.4|2150.1|9
1612307620000|2021-02-02 23:13:40|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1612307640000|2021-02-02 23:14:00|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|4
1612307660000|2021-02-02 23:14:20|2150.4|2150.1|2150.8|2150.5|2150.9|2150.6|2150.4|2150.1|38
1612307670000|2021-02-02 23:14:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|4
1612307680000|2021-02-02 23:14:40|2151.8|2151.5|2151.2|2150.9|2151.8|2151.5|2151.2|2150.9|45
1612307690000|2021-02-02 23:14:50|2151.4|2151.1|2151.8|2151.5|2151.8|2151.5|2151.4|2151.1|21
1612307700000|2021-02-02 23:15:00|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|3
1612307710000|2021-02-02 23:15:10|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|3
1612307720000|2021-02-02 23:15:20|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|3
1612307730000|2021-02-02 23:15:30|2152.2|2151.9|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|5
1612307740000|2021-02-02 23:15:40|2152.3|2152|2152|2151.7|2152.3|2152|2151.7|2151.4|96
1612307750000|2021-02-02 23:15:50|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|10
1612307760000|2021-02-02 23:16:00|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|5
1612307780000|2021-02-02 23:16:20|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2
1612307790000|2021-02-02 23:16:30|||||||||1
1612307800000|2021-02-02 23:16:40|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|20
1612307810000|2021-02-02 23:16:50|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|13
1612307820000|2021-02-02 23:17:00|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.7|2151.4|3
1612307830000|2021-02-02 23:17:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1612307940000|2021-02-02 23:19:00|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|2
1612307950000|2021-02-02 23:19:10|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|5
1612308000000|2021-02-02 23:20:00|2152.4|2152.1|2152.8|2152.5|2152.8|2152.5|2152.4|2152.1|7
1612308010000|2021-02-02 23:20:10|2152.2|2151.9|2152.7|2152.4|2152.7|2152.4|2152.2|2151.9|4
1612308020000|2021-02-02 23:20:20|2152.1|2151.8|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|9
1612308030000|2021-02-02 23:20:30|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1612308040000|2021-02-02 23:20:40|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612308060000|2021-02-02 23:21:00|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1612308070000|2021-02-02 23:21:10|2152|2151.7|2152|2151.7|2152.4|2152.1|2152|2151.7|17
1612308090000|2021-02-02 23:21:30|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|5
1612308100000|2021-02-02 23:21:40|||||||||1
1612308130000|2021-02-02 23:22:10|2152.5|2152.2|2153|2152.7|2153|2152.7|2152.5|2152.2|39
1612308160000|2021-02-02 23:22:40|2152.6|2152.3|2152.9|2152.6|2152.9|2152.6|2152.6|2152.3|9
1612308170000|2021-02-02 23:22:50|2153.2|2152.9|2152.8|2152.5|2153.3|2153|2152.8|2152.5|5
1612308180000|2021-02-02 23:23:00|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1612308190000|2021-02-02 23:23:10|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1612308200000|2021-02-02 23:23:20|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1612308210000|2021-02-02 23:23:30|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1612308220000|2021-02-02 23:23:40|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2
1612308260000|2021-02-02 23:24:20|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|13
1612308270000|2021-02-02 23:24:30|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1612308280000|2021-02-02 23:24:40|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|14
1612308300000|2021-02-02 23:25:00|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1612308310000|2021-02-02 23:25:10|||||||||1
1612308330000|2021-02-02 23:25:30|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2
1612308340000|2021-02-02 23:25:40|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|4
1612308350000|2021-02-02 23:25:50|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|8
1612308370000|2021-02-02 23:26:10|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1612308420000|2021-02-02 23:27:00|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|3
1612308450000|2021-02-02 23:27:30|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1612308460000|2021-02-02 23:27:40|2153.1|2152.8|2152.6|2152.3|2153.1|2152.8|2152.6|2152.3|12
1612308520000|2021-02-02 23:28:40|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1612308540000|2021-02-02 23:29:00|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|9
1612308560000|2021-02-02 23:29:20|2153.3|2153|2153.6|2153.3|2153.6|2153.3|2152.9|2152.6|5
1612308590000|2021-02-02 23:29:50|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1612308600000|2021-02-02 23:30:00|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|3
1612308620000|2021-02-02 23:30:20|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1612308670000|2021-02-02 23:31:10|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1612308690000|2021-02-02 23:31:30|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2153|2152.7|12
1612308700000|2021-02-02 23:31:40|2152.6|2152.3|2152.6|2152.3|2153.1|2152.8|2152.6|2152.3|33
1612308720000|2021-02-02 23:32:00|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|5
1612308740000|2021-02-02 23:32:20|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|2
1612308770000|2021-02-02 23:32:50|||||||||3
1612308800000|2021-02-02 23:33:20|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1612308810000|2021-02-02 23:33:30|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1612308820000|2021-02-02 23:33:40|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|1
1612308840000|2021-02-02 23:34:00|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|5
1612308850000|2021-02-02 23:34:10|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1612308890000|2021-02-02 23:34:50|2153.9|2153.6|2154.5|2154.2|2154.5|2154.2|2153.9|2153.6|14
1612308900000|2021-02-02 23:35:00|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2
1612308960000|2021-02-02 23:36:00|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|1
1612308980000|2021-02-02 23:36:20|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1612309030000|2021-02-02 23:37:10|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|1
1612309040000|2021-02-02 23:37:20|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2
1612309050000|2021-02-02 23:37:30|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2
1612309060000|2021-02-02 23:37:40|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|2
1612309080000|2021-02-02 23:38:00|2154.2|2153.9|2153.7|2153.4|2154.2|2153.9|2153.7|2153.4|4
1612309090000|2021-02-02 23:38:10|||||||||1
1612309130000|2021-02-02 23:38:50|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|1
1612309140000|2021-02-02 23:39:00|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1612309160000|2021-02-02 23:39:20|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|4
1612309170000|2021-02-02 23:39:30|2154.7|2154.4|2154.2|2153.9|2154.7|2154.4|2154.2|2153.9|15
1612309270000|2021-02-02 23:41:10|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2
1612309280000|2021-02-02 23:41:20|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1612309350000|2021-02-02 23:42:30|2154.1|2153.8|2154.1|2153.8|2154.3|2154|2154.1|2153.8|6
1612309370000|2021-02-02 23:42:50|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1612309410000|2021-02-02 23:43:30|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|4
1612309460000|2021-02-02 23:44:20|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|3
1612309570000|2021-02-02 23:46:10|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|3
1612309600000|2021-02-02 23:46:40|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|2
1612309610000|2021-02-02 23:46:50|||||||||3
1612309630000|2021-02-02 23:47:10|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|3
1612309640000|2021-02-02 23:47:20|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1612309650000|2021-02-02 23:47:30|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|3
1612309660000|2021-02-02 23:47:40|2152.9|2152.6|2152.6|2152.3|2152.9|2152.6|2152.6|2152.3|4
1612309670000|2021-02-02 23:47:50|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2
1612309690000|2021-02-02 23:48:10|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|3
1612309760000|2021-02-02 23:49:20|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|1
1612309780000|2021-02-02 23:49:40|||||||||3
1612309790000|2021-02-02 23:49:50|||||||||1
1612309810000|2021-02-02 23:50:10|||||||||3
1612309820000|2021-02-02 23:50:20|||||||||1
1612309850000|2021-02-02 23:50:50|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|6
1612309860000|2021-02-02 23:51:00|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1612309880000|2021-02-02 23:51:20|2153.1|2152.8|2152.7|2152.4|2153.1|2152.8|2152.7|2152.4|6
1612309900000|2021-02-02 23:51:40|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2
1612309910000|2021-02-02 23:51:50|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1612309950000|2021-02-02 23:52:30|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|3
1612309970000|2021-02-02 23:52:50|||||||||1
1612310000000|2021-02-02 23:53:20|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.3|2152|15
1612310020000|2021-02-02 23:53:40|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|1
1612310030000|2021-02-02 23:53:50|2152.4|2152.1|2151.9|2151.6|2152.5|2152.2|2151.9|2151.6|7
1612310050000|2021-02-02 23:54:10|2152.2|2151.9|2152.7|2152.4|2152.7|2152.4|2152.2|2151.9|9
1612310060000|2021-02-02 23:54:20|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1612310070000|2021-02-02 23:54:30|2152.6|2152.3|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|3
1612310080000|2021-02-02 23:54:40|2152.6|2152.3|2152.3|2152|2152.7|2152.4|2152.3|2152|23
1612310100000|2021-02-02 23:55:00|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|3
1612310110000|2021-02-02 23:55:10|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1612310140000|2021-02-02 23:55:40|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1612310160000|2021-02-02 23:56:00|||||||||1
1612310170000|2021-02-02 23:56:10|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1612310190000|2021-02-02 23:56:30|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2
1612310230000|2021-02-02 23:57:10|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|25
1612310250000|2021-02-02 23:57:30|2152.4|2152.1|2151.8|2151.5|2152.4|2152.1|2151.8|2151.5|2
1612310260000|2021-02-02 23:57:40|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|12
1612310270000|2021-02-02 23:57:50|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612310280000|2021-02-02 23:58:00|2151.2|2150.9|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|25
1612310290000|2021-02-02 23:58:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1612310310000|2021-02-02 23:58:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1612310330000|2021-02-02 23:58:50|2150.6|2150.3|2151.2|2150.9|2151.2|2150.9|2150.4|2150.1|12
1612310340000|2021-02-02 23:59:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1612310360000|2021-02-02 23:59:20|2150.9|2150.6|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|5
1612310370000|2021-02-02 23:59:30|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|8
1612310380000|2021-02-02 23:59:40|2150.7|2150.4|2150.6|2150.3|2150.7|2150.4|2150.6|2150.3|2
1612310410000|2021-02-03 00:00:10|2150.3|2150|2150.4|2150.1|2151|2150.7|2150.3|2150|10
1612310460000|2021-02-03 00:01:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1612310470000|2021-02-03 00:01:10|2150.1|2149.8|2149.8|2149.5|2150.2|2149.9|2149.4|2149.1|10
1612310510000|2021-02-03 00:01:50|||||||||1
1612310520000|2021-02-03 00:02:00|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|5
1612310530000|2021-02-03 00:02:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1612310540000|2021-02-03 00:02:20|2150.4|2150.1|2149.8|2149.5|2150.4|2150.1|2149.8|2149.5|5
1612310560000|2021-02-03 00:02:40|||||||||1
1612310610000|2021-02-03 00:03:30|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|3
1612310700000|2021-02-03 00:05:00|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|5
1612310710000|2021-02-03 00:05:10|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1612310730000|2021-02-03 00:05:30|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|2
1612310740000|2021-02-03 00:05:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|4
1612310750000|2021-02-03 00:05:50|2149.2|2148.9|2149.2|2148.9|2149.8|2149.5|2149.2|2148.9|16
1612310770000|2021-02-03 00:06:10|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.6|2149.3|7
1612310780000|2021-02-03 00:06:20|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|3
1612310790000|2021-02-03 00:06:30|||||||||3
1612310800000|2021-02-03 00:06:40|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1612310820000|2021-02-03 00:07:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1612310840000|2021-02-03 00:07:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612310860000|2021-02-03 00:07:40|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1612310990000|2021-02-03 00:09:50|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1612311030000|2021-02-03 00:10:30|2150.8|2150.5|2150.4|2150.1|2150.8|2150.5|2150.4|2150.1|3
1612311070000|2021-02-03 00:11:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|11
1612311080000|2021-02-03 00:11:20|2151.2|2150.9|2151|2150.7|2151.2|2150.9|2151|2150.7|2
1612311090000|2021-02-03 00:11:30|||||||||1
1612311170000|2021-02-03 00:12:50|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1612311230000|2021-02-03 00:13:50|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1612311240000|2021-02-03 00:14:00|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612311250000|2021-02-03 00:14:10|2150.3|2150|2150.2|2149.9|2150.3|2150|2150|2149.7|11
1612311290000|2021-02-03 00:14:50|||||||||7
1612311300000|2021-02-03 00:15:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|16
1612311350000|2021-02-03 00:15:50|||||||||2
1612311360000|2021-02-03 00:16:00|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1612311380000|2021-02-03 00:16:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1612311390000|2021-02-03 00:16:30|2151|2150.7|2150.5|2150.2|2151|2150.7|2150.5|2150.2|2
1612311420000|2021-02-03 00:17:00|||||||||1
1612311430000|2021-02-03 00:17:10|||||||||2
1612311440000|2021-02-03 00:17:20|||||||||1
1612311490000|2021-02-03 00:18:10|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1612311510000|2021-02-03 00:18:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1612311530000|2021-02-03 00:18:50|||||||||1
1612311540000|2021-02-03 00:19:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|3
1612311550000|2021-02-03 00:19:10|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1612311560000|2021-02-03 00:19:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1612311570000|2021-02-03 00:19:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1612311580000|2021-02-03 00:19:40|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1612311590000|2021-02-03 00:19:50|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|4
1612311680000|2021-02-03 00:21:20|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612311690000|2021-02-03 00:21:30|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.3|2151|9
1612311700000|2021-02-03 00:21:40|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|1
1612311710000|2021-02-03 00:21:50|||||||||7
1612311790000|2021-02-03 00:23:10|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1612311850000|2021-02-03 00:24:10|||||||||2
1612311860000|2021-02-03 00:24:20|2152.6|2152.3|2152.9|2152.6|2152.9|2152.6|2152.6|2152.3|18
1612311870000|2021-02-03 00:24:30|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2
1612311880000|2021-02-03 00:24:40|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.3|2152|4
1612312050000|2021-02-03 00:27:30|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|2
1612312080000|2021-02-03 00:28:00|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1612312090000|2021-02-03 00:28:10|||||||||1
1612312100000|2021-02-03 00:28:20|||||||||2
1612312110000|2021-02-03 00:28:30|||||||||2
1612312130000|2021-02-03 00:28:50|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|8
1612312140000|2021-02-03 00:29:00|2153.1|2152.8|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|2
1612312170000|2021-02-03 00:29:30|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2
1612312180000|2021-02-03 00:29:40|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1612312190000|2021-02-03 00:29:50|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1612312200000|2021-02-03 00:30:00|2153.6|2153.3|2153.9|2153.6|2153.9|2153.6|2153.6|2153.3|6
1612312210000|2021-02-03 00:30:10|||||||||1
1612312230000|2021-02-03 00:30:30|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1612312240000|2021-02-03 00:30:40|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1612312260000|2021-02-03 00:31:00|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2
1612312280000|2021-02-03 00:31:20|||||||||1
1612312290000|2021-02-03 00:31:30|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|5
1612312330000|2021-02-03 00:32:10|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1612312350000|2021-02-03 00:32:30|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2
1612312390000|2021-02-03 00:33:10|||||||||1
1612312490000|2021-02-03 00:34:50|||||||||1
1612312510000|2021-02-03 00:35:10|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|3
1612312570000|2021-02-03 00:36:10|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1612312620000|2021-02-03 00:37:00|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1612312630000|2021-02-03 00:37:10|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1612312650000|2021-02-03 00:37:30|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1612312670000|2021-02-03 00:37:50|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1612312680000|2021-02-03 00:38:00|2153.7|2153.4|2154.5|2154.2|2154.6|2154.3|2153.7|2153.4|8
1612312690000|2021-02-03 00:38:10|2155.2|2154.9|2154.8|2154.5|2155.3|2155|2154.5|2154.2|9
1612312700000|2021-02-03 00:38:20|2154.5|2154.2|2155.1|2154.8|2155.1|2154.8|2154.5|2154.2|2
1612312710000|2021-02-03 00:38:30|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|3
1612312720000|2021-02-03 00:38:40|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|1
1612312730000|2021-02-03 00:38:50|2154.7|2154.4|2155.4|2155.1|2155.4|2155.1|2154.7|2154.4|10
1612312750000|2021-02-03 00:39:10|2155.2|2154.9|2156.9|2156.6|2156.9|2156.6|2155.2|2154.9|42
1612312760000|2021-02-03 00:39:20|2156.3|2156|2156|2155.7|2156.3|2156|2156|2155.7|3
1612312770000|2021-02-03 00:39:30|2156.7|2156.4|2156.2|2155.9|2156.7|2156.4|2156.2|2155.9|8
1612312780000|2021-02-03 00:39:40|2155.9|2155.6|2156.3|2156|2156.3|2156|2155.9|2155.6|4
1612312790000|2021-02-03 00:39:50|||||||||1
1612312800000|2021-02-03 00:40:00|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|8
1612312810000|2021-02-03 00:40:10|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2
1612312820000|2021-02-03 00:40:20|2156.7|2156.4|2156.7|2156.4|2156.9|2156.6|2156.3|2156|34
1612312830000|2021-02-03 00:40:30|2156.5|2156.2|2156|2155.7|2156.5|2156.2|2155.5|2155.2|17
1612312850000|2021-02-03 00:40:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1612312860000|2021-02-03 00:41:00|2156.6|2156.3|2155.8|2155.5|2156.6|2156.3|2155.8|2155.5|11
1612312870000|2021-02-03 00:41:10|2156.4|2156.1|2156.9|2156.6|2156.9|2156.6|2156.4|2156.1|4
1612312880000|2021-02-03 00:41:20|2156.8|2156.5|2157.2|2156.9|2157.2|2156.9|2156.8|2156.5|28
1612312890000|2021-02-03 00:41:30|2157|2156.7|2156.3|2156|2157.2|2156.9|2156.3|2156|43
1612312930000|2021-02-03 00:42:10|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2
1612312960000|2021-02-03 00:42:40|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2
1612312990000|2021-02-03 00:43:10|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1612313000000|2021-02-03 00:43:20|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1612313010000|2021-02-03 00:43:30|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1612313040000|2021-02-03 00:44:00|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1612313080000|2021-02-03 00:44:40|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|3
1612313090000|2021-02-03 00:44:50|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|4
1612313100000|2021-02-03 00:45:00|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|10
1612313110000|2021-02-03 00:45:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1612313130000|2021-02-03 00:45:30|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1612313140000|2021-02-03 00:45:40|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2
1612313170000|2021-02-03 00:46:10|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1612313180000|2021-02-03 00:46:20|2156.9|2156.6|2156.2|2155.9|2157|2156.7|2156.2|2155.9|13
1612313200000|2021-02-03 00:46:40|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|13
1612313210000|2021-02-03 00:46:50|||||||||5
1612313250000|2021-02-03 00:47:30|||||||||1
1612313260000|2021-02-03 00:47:40|||||||||2
1612313270000|2021-02-03 00:47:50|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|6
1612313300000|2021-02-03 00:48:20|2156.5|2156.2|2157|2156.7|2157|2156.7|2156.5|2156.2|2
1612313310000|2021-02-03 00:48:30|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|20
1612313330000|2021-02-03 00:48:50|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|2
1612313340000|2021-02-03 00:49:00|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|46
1612313350000|2021-02-03 00:49:10|2157|2156.7|2157.4|2157.1|2157.4|2157.1|2157|2156.7|23
1612313360000|2021-02-03 00:49:20|2157.5|2157.2|2156.7|2156.4|2157.5|2157.2|2156.7|2156.4|2
1612313370000|2021-02-03 00:49:30|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1612313390000|2021-02-03 00:49:50|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1612313410000|2021-02-03 00:50:10|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|7
1612313420000|2021-02-03 00:50:20|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|9
1612313430000|2021-02-03 00:50:30|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156.3|2156|2
1612313450000|2021-02-03 00:50:50|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1612313460000|2021-02-03 00:51:00|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|13
1612313470000|2021-02-03 00:51:10|2155.8|2155.5|2156.4|2156.1|2156.4|2156.1|2155.8|2155.5|5
1612313480000|2021-02-03 00:51:20|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.3|2156|19
1612313490000|2021-02-03 00:51:30|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|1
1612313500000|2021-02-03 00:51:40|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.3|2156|6
1612313510000|2021-02-03 00:51:50|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|11
1612313520000|2021-02-03 00:52:00|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1612313540000|2021-02-03 00:52:20|||||||||1
1612313550000|2021-02-03 00:52:30|2156|2155.7|2155.8|2155.5|2156|2155.7|2155.8|2155.5|12
1612313570000|2021-02-03 00:52:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|19
1612313580000|2021-02-03 00:53:00|2156|2155.7|2156|2155.7|2156|2155.7|2155.6|2155.3|3
1612313600000|2021-02-03 00:53:20|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1612313620000|2021-02-03 00:53:40|2156|2155.7|2156.4|2156.1|2156.4|2156.1|2156|2155.7|19
1612313630000|2021-02-03 00:53:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1612313650000|2021-02-03 00:54:10|2155.9|2155.6|2155.7|2155.4|2155.9|2155.6|2155.7|2155.4|2
1612313670000|2021-02-03 00:54:30|||||||||2
1612313680000|2021-02-03 00:54:40|||||||||1
1612313690000|2021-02-03 00:54:50|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1612313710000|2021-02-03 00:55:10|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1612313720000|2021-02-03 00:55:20|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1612313760000|2021-02-03 00:56:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2
1612313820000|2021-02-03 00:57:00|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1612313830000|2021-02-03 00:57:10|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|3
1612313860000|2021-02-03 00:57:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1612313870000|2021-02-03 00:57:50|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|4
1612313960000|2021-02-03 00:59:20|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|6
1612313990000|2021-02-03 00:59:50|2156.2|2155.9|2155.8|2155.5|2156.2|2155.9|2155.8|2155.5|7
1612314000000|2021-02-03 01:00:00|2155.6|2155.3|2155|2154.7|2155.6|2155.3|2155|2154.7|15
1612314020000|2021-02-03 01:00:20|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.4|2154.1|9
1612314030000|2021-02-03 01:00:30|2154.9|2154.6|2154.7|2154.4|2154.9|2154.6|2154.7|2154.4|3
1612314040000|2021-02-03 01:00:40|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|6
1612314050000|2021-02-03 01:00:50|2155|2154.7|2155.2|2154.9|2155.2|2154.9|2155|2154.7|21
1612314070000|2021-02-03 01:01:10|2155.5|2155.2|2155.9|2155.6|2155.9|2155.6|2155.5|2155.2|12
1612314080000|2021-02-03 01:01:20|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|4
1612314130000|2021-02-03 01:02:10|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2
1612314140000|2021-02-03 01:02:20|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1612314180000|2021-02-03 01:03:00|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|2
1612314200000|2021-02-03 01:03:20|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|1
1612314210000|2021-02-03 01:03:30|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|3
1612314240000|2021-02-03 01:04:00|2154.3|2154|2153.9|2153.6|2154.3|2154|2153.9|2153.6|6
1612314250000|2021-02-03 01:04:10|2153.5|2153.2|2154|2153.7|2154|2153.7|2153.5|2153.2|4
1612314270000|2021-02-03 01:04:30|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|7
1612314290000|2021-02-03 01:04:50|2153.8|2153.5|2153.6|2153.3|2153.8|2153.5|2153.6|2153.3|6
1612314300000|2021-02-03 01:05:00|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.6|2153.3|9
1612314310000|2021-02-03 01:05:10|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|31
1612314320000|2021-02-03 01:05:20|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2153|2152.7|9
1612314330000|2021-02-03 01:05:30|2152.9|2152.6|2152.9|2152.6|2153.2|2152.9|2152.9|2152.6|27
1612314370000|2021-02-03 01:06:10|2153.8|2153.5|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|4
1612314380000|2021-02-03 01:06:20|||||||||1
1612314390000|2021-02-03 01:06:30|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|1
1612314420000|2021-02-03 01:07:00|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2
1612314460000|2021-02-03 01:07:40|2153.5|2153.2|2154.5|2154.2|2154.5|2154.2|2153.5|2153.2|2
1612314470000|2021-02-03 01:07:50|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|6
1612314530000|2021-02-03 01:08:50|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|3
1612314550000|2021-02-03 01:09:10|2154.6|2154.3|2154.8|2154.5|2154.8|2154.5|2154.6|2154.3|4
1612314650000|2021-02-03 01:10:50|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1612314690000|2021-02-03 01:11:30|2153.8|2153.5|2154.3|2154|2154.3|2154|2153.5|2153.2|7
1612314740000|2021-02-03 01:12:20|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|5
1612314750000|2021-02-03 01:12:30|2154|2153.7|2154.6|2154.3|2154.6|2154.3|2154|2153.7|3
1612314760000|2021-02-03 01:12:40|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2
1612314770000|2021-02-03 01:12:50|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1612314790000|2021-02-03 01:13:10|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1612314800000|2021-02-03 01:13:20|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|4
1612314830000|2021-02-03 01:13:50|2153.1|2152.8|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|3
1612314860000|2021-02-03 01:14:20|2153.6|2153.3|2153.3|2153|2153.6|2153.3|2153.3|2153|24
1612314870000|2021-02-03 01:14:30|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1612314880000|2021-02-03 01:14:40|2153.1|2152.8|2153.6|2153.3|2153.6|2153.3|2153.1|2152.8|2
1612314890000|2021-02-03 01:14:50|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1612314900000|2021-02-03 01:15:00|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|4
1612314950000|2021-02-03 01:15:50|2153.3|2153|2153.6|2153.3|2153.6|2153.3|2153.3|2153|3
1612314960000|2021-02-03 01:16:00|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|4
1612314970000|2021-02-03 01:16:10|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1612314980000|2021-02-03 01:16:20|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|1
1612314990000|2021-02-03 01:16:30|||||||||2
1612315050000|2021-02-03 01:17:30|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1612315140000|2021-02-03 01:19:00|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|1
1612315150000|2021-02-03 01:19:10|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1612315160000|2021-02-03 01:19:20|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|1
1612315240000|2021-02-03 01:20:40|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|3
1612315270000|2021-02-03 01:21:10|2152.9|2152.6|2152.6|2152.3|2152.9|2152.6|2152.6|2152.3|10
1612315290000|2021-02-03 01:21:30|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1612315310000|2021-02-03 01:21:50|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1612315350000|2021-02-03 01:22:30|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1612315400000|2021-02-03 01:23:20|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|8
1612315420000|2021-02-03 01:23:40|2152.1|2151.8|2151.7|2151.4|2152.1|2151.8|2151.7|2151.4|5
1612315430000|2021-02-03 01:23:50|2151.8|2151.5|2151.5|2151.2|2151.8|2151.5|2151.5|2151.2|3
1612315440000|2021-02-03 01:24:00|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|6
1612315450000|2021-02-03 01:24:10|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1612315470000|2021-02-03 01:24:30|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1612315480000|2021-02-03 01:24:40|||||||||2
1612315500000|2021-02-03 01:25:00|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1612315540000|2021-02-03 01:25:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1612315550000|2021-02-03 01:25:50|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|2
1612315560000|2021-02-03 01:26:00|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2
1612315600000|2021-02-03 01:26:40|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2
1612315680000|2021-02-03 01:28:00|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1612315690000|2021-02-03 01:28:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1612315700000|2021-02-03 01:28:20|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1612315730000|2021-02-03 01:28:50|||||||||1
1612315750000|2021-02-03 01:29:10|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|2
1612315850000|2021-02-03 01:30:50|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1612315860000|2021-02-03 01:31:00|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2
1612315870000|2021-02-03 01:31:10|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|10
1612315890000|2021-02-03 01:31:30|||||||||2
1612315930000|2021-02-03 01:32:10|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1612315940000|2021-02-03 01:32:20|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1612315950000|2021-02-03 01:32:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1612316000000|2021-02-03 01:33:20|2151.6|2151.3|2150.7|2150.4|2151.6|2151.3|2150.7|2150.4|3
1612316030000|2021-02-03 01:33:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1612316040000|2021-02-03 01:34:00|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1612316070000|2021-02-03 01:34:30|2151.2|2150.9|2150.3|2150|2151.2|2150.9|2150.3|2150|18
1612316120000|2021-02-03 01:35:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|6
1612316140000|2021-02-03 01:35:40|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|4
1612316150000|2021-02-03 01:35:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|5
1612316160000|2021-02-03 01:36:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1612316170000|2021-02-03 01:36:10|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1612316200000|2021-02-03 01:36:40|2150.1|2149.8|2150.6|2150.3|2150.6|2150.3|2150.1|2149.8|14
1612316210000|2021-02-03 01:36:50|2150.8|2150.5|2151.3|2151|2151.3|2151|2150.8|2150.5|9
1612316220000|2021-02-03 01:37:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1612316240000|2021-02-03 01:37:20|2151.2|2150.9|2150.9|2150.6|2151.2|2150.9|2150.9|2150.6|2
1612316270000|2021-02-03 01:37:50|||||||||1
1612316330000|2021-02-03 01:38:50|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|3
1612316420000|2021-02-03 01:40:20|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2
1612316530000|2021-02-03 01:42:10|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1612316550000|2021-02-03 01:42:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612316560000|2021-02-03 01:42:40|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2
1612316630000|2021-02-03 01:43:50|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1612316760000|2021-02-03 01:46:00|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1612316770000|2021-02-03 01:46:10|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|3
1612316800000|2021-02-03 01:46:40|2152.6|2152.3|2153.1|2152.8|2153.1|2152.8|2152.4|2152.1|15
1612316860000|2021-02-03 01:47:40|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1612316890000|2021-02-03 01:48:10|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1612316920000|2021-02-03 01:48:40|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|9
1612316950000|2021-02-03 01:49:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1612316980000|2021-02-03 01:49:40|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|9
1612317030000|2021-02-03 01:50:30|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|3
1612317040000|2021-02-03 01:50:40|2150.9|2150.6|2151.4|2151.1|2151.4|2151.1|2150.9|2150.6|11
1612317060000|2021-02-03 01:51:00|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1612317110000|2021-02-03 01:51:50|||||||||1
1612317130000|2021-02-03 01:52:10|2151.2|2150.9|2150.8|2150.5|2151.2|2150.9|2150.8|2150.5|3
1612317140000|2021-02-03 01:52:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612317150000|2021-02-03 01:52:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1612317210000|2021-02-03 01:53:30|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1612317240000|2021-02-03 01:54:00|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|4
1612317250000|2021-02-03 01:54:10|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|5
1612317280000|2021-02-03 01:54:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612317300000|2021-02-03 01:55:00|2149.6|2149.3|2150.2|2149.9|2150.2|2149.9|2149.6|2149.3|3
1612317310000|2021-02-03 01:55:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2
1612317330000|2021-02-03 01:55:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1612317340000|2021-02-03 01:55:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1612317400000|2021-02-03 01:56:40|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|4
1612317520000|2021-02-03 01:58:40|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2
1612317540000|2021-02-03 01:59:00|||||||||2
1612317610000|2021-02-03 02:00:10|2151.7|2151.4|2151.2|2150.9|2151.7|2151.4|2151.2|2150.9|5
1612317620000|2021-02-03 02:00:20|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|5
1612317640000|2021-02-03 02:00:40|2151.3|2151|2150.5|2150.2|2151.3|2151|2150.5|2150.2|2
1612317650000|2021-02-03 02:00:50|2150|2149.7|2149.4|2149.1|2150|2149.7|2149.4|2149.1|3
1612317660000|2021-02-03 02:01:00|||||||||2
1612317670000|2021-02-03 02:01:10|||||||||2
1612317680000|2021-02-03 02:01:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612317700000|2021-02-03 02:01:40|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1612317710000|2021-02-03 02:01:50|2150.5|2150.2|2150.2|2149.9|2150.5|2150.2|2150.2|2149.9|2
1612317740000|2021-02-03 02:02:20|||||||||1
1612317750000|2021-02-03 02:02:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1612317760000|2021-02-03 02:02:40|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1612317780000|2021-02-03 02:03:00|2149.3|2149|2149.7|2149.4|2149.7|2149.4|2149.3|2149|2
1612317800000|2021-02-03 02:03:20|||||||||1
1612317910000|2021-02-03 02:05:10|||||||||2
1612317980000|2021-02-03 02:06:20|||||||||2
1612317990000|2021-02-03 02:06:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1612318000000|2021-02-03 02:06:40|2149.5|2149.2|2149.2|2148.9|2149.5|2149.2|2149.2|2148.9|3
1612318030000|2021-02-03 02:07:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|5
1612318040000|2021-02-03 02:07:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1612318050000|2021-02-03 02:07:30|2148.2|2147.9|2147.5|2147.2|2148.2|2147.9|2147.5|2147.2|8
1612318060000|2021-02-03 02:07:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1612318080000|2021-02-03 02:08:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1612318090000|2021-02-03 02:08:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1612318100000|2021-02-03 02:08:20|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|2
1612318110000|2021-02-03 02:08:30|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|2
1612318120000|2021-02-03 02:08:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1612318140000|2021-02-03 02:09:00|2149.3|2149|2148.9|2148.6|2149.3|2149|2148.9|2148.6|5
1612318170000|2021-02-03 02:09:30|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1612318250000|2021-02-03 02:10:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1612318260000|2021-02-03 02:11:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1612318270000|2021-02-03 02:11:10|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2
1612318280000|2021-02-03 02:11:20|2151|2150.7|2150.4|2150.1|2151|2150.7|2150.3|2150|11
1612318290000|2021-02-03 02:11:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1612318300000|2021-02-03 02:11:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|3
1612318330000|2021-02-03 02:12:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612318350000|2021-02-03 02:12:30|2150.1|2149.8|2150.3|2150|2150.3|2150|2150.1|2149.8|8
1612318360000|2021-02-03 02:12:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|4
1612318390000|2021-02-03 02:13:10|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1612318400000|2021-02-03 02:13:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|4
1612318420000|2021-02-03 02:13:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|4
1612318460000|2021-02-03 02:14:20|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1612318500000|2021-02-03 02:15:00|2150.9|2150.6|2150.5|2150.2|2150.9|2150.6|2150.3|2150|3
1612318550000|2021-02-03 02:15:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1612318570000|2021-02-03 02:16:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612318580000|2021-02-03 02:16:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|5
1612318740000|2021-02-03 02:19:00|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2
1612318790000|2021-02-03 02:19:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1612318980000|2021-02-03 02:23:00|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.6|2149.3|2
1612319010000|2021-02-03 02:23:30|2149.8|2149.5|2149.3|2149|2149.8|2149.5|2149.3|2149|2
1612319050000|2021-02-03 02:24:10|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1612319080000|2021-02-03 02:24:40|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1612319090000|2021-02-03 02:24:50|2150.4|2150.1|2150|2149.7|2150.4|2150.1|2150|2149.7|2
1612319100000|2021-02-03 02:25:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2
1612319140000|2021-02-03 02:25:40|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.5|2150.2|3
1612319160000|2021-02-03 02:26:00|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|3
1612319210000|2021-02-03 02:26:50|2151.8|2151.5|2151.3|2151|2151.8|2151.5|2151.3|2151|2
1612319230000|2021-02-03 02:27:10|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1612319240000|2021-02-03 02:27:20|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1612319260000|2021-02-03 02:27:40|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|4
1612319280000|2021-02-03 02:28:00|||||||||1
1612319390000|2021-02-03 02:29:50|2151.3|2151|2151.1|2150.8|2151.3|2151|2151.1|2150.8|2
1612319430000|2021-02-03 02:30:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1612319480000|2021-02-03 02:31:20|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1612319550000|2021-02-03 02:32:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|3
1612319600000|2021-02-03 02:33:20|2151.2|2150.9|2150.9|2150.6|2151.2|2150.9|2150.9|2150.6|6
1612319610000|2021-02-03 02:33:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612319640000|2021-02-03 02:34:00|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.4|2151.1|4
1612319650000|2021-02-03 02:34:10|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|4
1612319670000|2021-02-03 02:34:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|4
1612319730000|2021-02-03 02:35:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1612319770000|2021-02-03 02:36:10|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|7
1612319780000|2021-02-03 02:36:20|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.3|2150|3
1612319810000|2021-02-03 02:36:50|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1612319950000|2021-02-03 02:39:10|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1612320020000|2021-02-03 02:40:20|2150.8|2150.5|2150.2|2149.9|2150.8|2150.5|2150.2|2149.9|2
1612320090000|2021-02-03 02:41:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612320110000|2021-02-03 02:41:50|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1612320120000|2021-02-03 02:42:00|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|3
1612320220000|2021-02-03 02:43:40|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1612320230000|2021-02-03 02:43:50|2150.2|2149.9|2149.8|2149.5|2150.2|2149.9|2149.8|2149.5|4
1612320250000|2021-02-03 02:44:10|||||||||1
1612320260000|2021-02-03 02:44:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2
1612320310000|2021-02-03 02:45:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1612320330000|2021-02-03 02:45:30|2148.9|2148.6|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|8
1612320340000|2021-02-03 02:45:40|2148.9|2148.6|2148.2|2147.9|2148.9|2148.6|2148.2|2147.9|7
1612320350000|2021-02-03 02:45:50|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|3
1612320360000|2021-02-03 02:46:00|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.4|2148.1|18
1612320370000|2021-02-03 02:46:10|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.5|2148.2|22
1612320380000|2021-02-03 02:46:20|2148.5|2148.2|2149|2148.7|2149.1|2148.8|2148.5|2148.2|4
1612320400000|2021-02-03 02:46:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|5
1612320410000|2021-02-03 02:46:50|2149.4|2149.1|2149|2148.7|2149.4|2149.1|2149|2148.7|3
1612320450000|2021-02-03 02:47:30|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1612320520000|2021-02-03 02:48:40|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1612320540000|2021-02-03 02:49:00|||||||||1
1612320550000|2021-02-03 02:49:10|||||||||2
1612320560000|2021-02-03 02:49:20|2150.3|2150|2149.9|2149.6|2150.3|2150|2149.9|2149.6|7
1612320610000|2021-02-03 02:50:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1612320640000|2021-02-03 02:50:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1612320660000|2021-02-03 02:51:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1612320680000|2021-02-03 02:51:20|2150.6|2150.3|2149.8|2149.5|2150.6|2150.3|2149.8|2149.5|4
1612320730000|2021-02-03 02:52:10|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1612320740000|2021-02-03 02:52:20|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1612320750000|2021-02-03 02:52:30|2150.7|2150.4|2150|2149.7|2150.7|2150.4|2150|2149.7|3
1612320760000|2021-02-03 02:52:40|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1612320780000|2021-02-03 02:53:00|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612320820000|2021-02-03 02:53:40|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2
1612320870000|2021-02-03 02:54:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1612320980000|2021-02-03 02:56:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1612321000000|2021-02-03 02:56:40|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1612321070000|2021-02-03 02:57:50|||||||||3
1612321080000|2021-02-03 02:58:00|||||||||1
1612321210000|2021-02-03 03:00:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612321270000|2021-02-03 03:01:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|14
1612321280000|2021-02-03 03:01:20|2149.2|2148.9|2148.6|2148.3|2149.2|2148.9|2148.6|2148.3|3
1612321310000|2021-02-03 03:01:50|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1612321320000|2021-02-03 03:02:00|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|2
1612321330000|2021-02-03 03:02:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1612321340000|2021-02-03 03:02:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1612321350000|2021-02-03 03:02:30|2149|2148.7|2148.5|2148.2|2149|2148.7|2148.5|2148.2|3
1612321370000|2021-02-03 03:02:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1612321490000|2021-02-03 03:04:50|2149|2148.7|2148.5|2148.2|2149|2148.7|2148.5|2148.2|2
1612321530000|2021-02-03 03:05:30|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|8
1612321540000|2021-02-03 03:05:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1612321550000|2021-02-03 03:05:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612321560000|2021-02-03 03:06:00|||||||||1
1612321580000|2021-02-03 03:06:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1612321590000|2021-02-03 03:06:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1612321600000|2021-02-03 03:06:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1612321610000|2021-02-03 03:06:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1612321630000|2021-02-03 03:07:10|2149.6|2149.3|2148.5|2148.2|2149.6|2149.3|2148.5|2148.2|2
1612321690000|2021-02-03 03:08:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|3
1612321700000|2021-02-03 03:08:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1612321730000|2021-02-03 03:08:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612321760000|2021-02-03 03:09:20|2148.7|2148.4|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|8
1612321790000|2021-02-03 03:09:50|2149.4|2149.1|2148.9|2148.6|2149.4|2149.1|2148.9|2148.6|2
1612321810000|2021-02-03 03:10:10|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|2
1612321840000|2021-02-03 03:10:40|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|3
1612321850000|2021-02-03 03:10:50|||||||||2
1612321860000|2021-02-03 03:11:00|||||||||1
1612321870000|2021-02-03 03:11:10|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|2
1612321950000|2021-02-03 03:12:30|2149.2|2148.9|2148.6|2148.3|2149.2|2148.9|2148.6|2148.3|7
1612321980000|2021-02-03 03:13:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1612322030000|2021-02-03 03:13:50|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|7
1612322040000|2021-02-03 03:14:00|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|8
1612322060000|2021-02-03 03:14:20|2148.4|2148.1|2148.6|2148.3|2149.2|2148.9|2148.4|2148.1|7
1612322080000|2021-02-03 03:14:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1612322110000|2021-02-03 03:15:10|||||||||1
1612322130000|2021-02-03 03:15:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|4
1612322140000|2021-02-03 03:15:40|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|6
1612322150000|2021-02-03 03:15:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1612322180000|2021-02-03 03:16:20|||||||||1
1612322200000|2021-02-03 03:16:40|||||||||2
1612322220000|2021-02-03 03:17:00|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2148.7|2148.4|3
1612322250000|2021-02-03 03:17:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1612322300000|2021-02-03 03:18:20|||||||||2
1612322310000|2021-02-03 03:18:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1612322330000|2021-02-03 03:18:50|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.2|2147.9|3
1612322370000|2021-02-03 03:19:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1612322380000|2021-02-03 03:19:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1612322390000|2021-02-03 03:19:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612322420000|2021-02-03 03:20:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1612322440000|2021-02-03 03:20:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|4
1612322480000|2021-02-03 03:21:20|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|6
1612322490000|2021-02-03 03:21:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612322510000|2021-02-03 03:21:50|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|2
1612322580000|2021-02-03 03:23:00|||||||||2
1612322600000|2021-02-03 03:23:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|3
1612322610000|2021-02-03 03:23:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1612322620000|2021-02-03 03:23:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1612322630000|2021-02-03 03:23:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612322700000|2021-02-03 03:25:00|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.5|2147.2|4
1612322720000|2021-02-03 03:25:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612322730000|2021-02-03 03:25:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|4
1612322750000|2021-02-03 03:25:50|||||||||1
1612322770000|2021-02-03 03:26:10|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|4
1612322800000|2021-02-03 03:26:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612322810000|2021-02-03 03:26:50|||||||||3
1612322820000|2021-02-03 03:27:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612322860000|2021-02-03 03:27:40|2147.9|2147.6|2147.2|2146.9|2147.9|2147.6|2147.2|2146.9|6
1612322870000|2021-02-03 03:27:50|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|3
1612322880000|2021-02-03 03:28:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1612322890000|2021-02-03 03:28:10|2147.4|2147.1|2147.4|2147.1|2148|2147.7|2147.4|2147.1|6
1612322900000|2021-02-03 03:28:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1612322930000|2021-02-03 03:28:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|5
1612322940000|2021-02-03 03:29:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1612322960000|2021-02-03 03:29:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1612322970000|2021-02-03 03:29:30|2147.4|2147.1|2148|2147.7|2148|2147.7|2147.4|2147.1|5
1612322990000|2021-02-03 03:29:50|2148.1|2147.8|2147.2|2146.9|2148.1|2147.8|2147.2|2146.9|7
1612323010000|2021-02-03 03:30:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1612323030000|2021-02-03 03:30:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1612323050000|2021-02-03 03:30:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1612323060000|2021-02-03 03:31:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1612323070000|2021-02-03 03:31:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612323080000|2021-02-03 03:31:20|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.7|2145.4|9
1612323090000|2021-02-03 03:31:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1612323100000|2021-02-03 03:31:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612323110000|2021-02-03 03:31:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|4
1612323120000|2021-02-03 03:32:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612323130000|2021-02-03 03:32:10|2146.1|2145.8|2145.7|2145.4|2146.1|2145.8|2145.7|2145.4|7
1612323140000|2021-02-03 03:32:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612323160000|2021-02-03 03:32:40|2146.9|2146.6|2146.5|2146.2|2146.9|2146.6|2146.2|2145.9|16
1612323190000|2021-02-03 03:33:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1612323200000|2021-02-03 03:33:20|2146.9|2146.6|2146.3|2146|2146.9|2146.6|2146.3|2146|3
1612323240000|2021-02-03 03:34:00|||||||||4
1612323280000|2021-02-03 03:34:40|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|3
1612323300000|2021-02-03 03:35:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|4
1612323360000|2021-02-03 03:36:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|3
1612323390000|2021-02-03 03:36:30|2145.4|2145.1|2146|2145.7|2146|2145.7|2145.4|2145.1|2
1612323420000|2021-02-03 03:37:00|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|8
1612323430000|2021-02-03 03:37:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612323450000|2021-02-03 03:37:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1612323490000|2021-02-03 03:38:10|2146.2|2145.9|2145.3|2145|2146.2|2145.9|2145.3|2145|2
1612323520000|2021-02-03 03:38:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1612323540000|2021-02-03 03:39:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1612323580000|2021-02-03 03:39:40|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|3
1612323590000|2021-02-03 03:39:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1612323640000|2021-02-03 03:40:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|3
1612323650000|2021-02-03 03:40:50|||||||||1
1612323660000|2021-02-03 03:41:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612323700000|2021-02-03 03:41:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|29
1612323710000|2021-02-03 03:41:50|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|29
1612323720000|2021-02-03 03:42:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1612323790000|2021-02-03 03:43:10|||||||||1
1612323800000|2021-02-03 03:43:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612323820000|2021-02-03 03:43:40|2146.8|2146.5|2146.2|2145.9|2146.8|2146.5|2146.2|2145.9|3
1612323960000|2021-02-03 03:46:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1612324040000|2021-02-03 03:47:20|2146.6|2146.3|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|3
1612324050000|2021-02-03 03:47:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612324230000|2021-02-03 03:50:30|||||||||1
1612324290000|2021-02-03 03:51:30|2147.1|2146.8|2146.2|2145.9|2147.1|2146.8|2146.2|2145.9|2
1612324360000|2021-02-03 03:52:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1612324370000|2021-02-03 03:52:50|2147.2|2146.9|2146.7|2146.4|2147.4|2147.1|2146.7|2146.4|5
1612324390000|2021-02-03 03:53:10|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|2
1612324410000|2021-02-03 03:53:30|2147.5|2147.2|2147.1|2146.8|2147.5|2147.2|2147.1|2146.8|3
1612324420000|2021-02-03 03:53:40|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|5
1612324470000|2021-02-03 03:54:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1612324480000|2021-02-03 03:54:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1612324490000|2021-02-03 03:54:50|2147.3|2147|2146.9|2146.6|2147.3|2147|2146.9|2146.6|2
1612324580000|2021-02-03 03:56:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1612324600000|2021-02-03 03:56:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1612324610000|2021-02-03 03:56:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1612324680000|2021-02-03 03:58:00|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|7
1612324780000|2021-02-03 03:59:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1612324790000|2021-02-03 03:59:50|||||||||1
1612324800000|2021-02-03 04:00:00|2146.7|2146.4|2146.2|2145.9|2146.8|2146.5|2146.2|2145.9|4
1612324830000|2021-02-03 04:00:30|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|2
1612324900000|2021-02-03 04:01:40|2147.2|2146.9|2146.5|2146.2|2147.2|2146.9|2146.5|2146.2|3
1612324910000|2021-02-03 04:01:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1612324930000|2021-02-03 04:02:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1612324950000|2021-02-03 04:02:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|4
1612324980000|2021-02-03 04:03:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1612324990000|2021-02-03 04:03:10|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.2|2145.9|4
1612325000000|2021-02-03 04:03:20|||||||||1
1612325030000|2021-02-03 04:03:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1612325040000|2021-02-03 04:04:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1612325120000|2021-02-03 04:05:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1612325130000|2021-02-03 04:05:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612325160000|2021-02-03 04:06:00|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|2
1612325240000|2021-02-03 04:07:20|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|6
1612325350000|2021-02-03 04:09:10|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|2
1612325370000|2021-02-03 04:09:30|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2147.7|2147.4|5
1612325390000|2021-02-03 04:09:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|9
1612325400000|2021-02-03 04:10:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612325420000|2021-02-03 04:10:20|||||||||2
1612325430000|2021-02-03 04:10:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1612325450000|2021-02-03 04:10:50|||||||||1
1612325480000|2021-02-03 04:11:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|4
1612325520000|2021-02-03 04:12:00|2148.6|2148.3|2148.1|2147.8|2148.6|2148.3|2148.1|2147.8|4
1612325550000|2021-02-03 04:12:30|2148.7|2148.4|2148.6|2148.3|2149.1|2148.8|2148.6|2148.3|5
1612325560000|2021-02-03 04:12:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1612325570000|2021-02-03 04:12:50|||||||||5
1612325580000|2021-02-03 04:13:00|2149.1|2148.8|2148.6|2148.3|2149.1|2148.8|2148.5|2148.2|29
1612325590000|2021-02-03 04:13:10|2149.1|2148.8|2148.5|2148.2|2149.1|2148.8|2148.5|2148.2|31
1612325600000|2021-02-03 04:13:20|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|3
1612325610000|2021-02-03 04:13:30|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|10
1612325630000|2021-02-03 04:13:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612325660000|2021-02-03 04:14:20|2149.8|2149.5|2149.6|2149.3|2150.6|2150.3|2149.5|2149.2|31
1612325670000|2021-02-03 04:14:30|2149.7|2149.4|2149.9|2149.6|2150.1|2149.8|2149.7|2149.4|7
1612325680000|2021-02-03 04:14:40|2149.6|2149.3|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|3
1612325690000|2021-02-03 04:14:50|2149.7|2149.4|2149.2|2148.9|2149.7|2149.4|2149.2|2148.9|5
1612325700000|2021-02-03 04:15:00|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1612325710000|2021-02-03 04:15:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|4
1612325740000|2021-02-03 04:15:40|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1612325780000|2021-02-03 04:16:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|13
1612325800000|2021-02-03 04:16:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1612325810000|2021-02-03 04:16:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|4
1612325890000|2021-02-03 04:18:10|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.3|2149|9
1612325900000|2021-02-03 04:18:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612325940000|2021-02-03 04:19:00|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|7
1612326010000|2021-02-03 04:20:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1612326070000|2021-02-03 04:21:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1612326080000|2021-02-03 04:21:20|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|2
1612326100000|2021-02-03 04:21:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1612326210000|2021-02-03 04:23:30|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|6
1612326370000|2021-02-03 04:26:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612326390000|2021-02-03 04:26:30|||||||||1
1612326400000|2021-02-03 04:26:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1612326510000|2021-02-03 04:28:30|||||||||1
1612326580000|2021-02-03 04:29:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612326600000|2021-02-03 04:30:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1612326640000|2021-02-03 04:30:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1612326650000|2021-02-03 04:30:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|4
1612326680000|2021-02-03 04:31:20|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.3|2149|3
1612326710000|2021-02-03 04:31:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2
1612326720000|2021-02-03 04:32:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1612326730000|2021-02-03 04:32:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1612326740000|2021-02-03 04:32:20|||||||||1
1612326750000|2021-02-03 04:32:30|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1612326790000|2021-02-03 04:33:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1612326810000|2021-02-03 04:33:30|||||||||2
1612326820000|2021-02-03 04:33:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1612326940000|2021-02-03 04:35:40|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1612326970000|2021-02-03 04:36:10|||||||||1
1612327000000|2021-02-03 04:36:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1612327080000|2021-02-03 04:38:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612327160000|2021-02-03 04:39:20|||||||||2
1612327170000|2021-02-03 04:39:30|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1612327230000|2021-02-03 04:40:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1612327290000|2021-02-03 04:41:30|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|2
1612327370000|2021-02-03 04:42:50|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1612327540000|2021-02-03 04:45:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1612327560000|2021-02-03 04:46:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|3
1612327610000|2021-02-03 04:46:50|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1612327620000|2021-02-03 04:47:00|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1612327640000|2021-02-03 04:47:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1612327650000|2021-02-03 04:47:30|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|10
1612327660000|2021-02-03 04:47:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1612327770000|2021-02-03 04:49:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1612327980000|2021-02-03 04:53:00|2149|2148.7|2149.4|2149.1|2149.4|2149.1|2149|2148.7|3
1612327990000|2021-02-03 04:53:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612328060000|2021-02-03 04:54:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|3
1612328140000|2021-02-03 04:55:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1612328190000|2021-02-03 04:56:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612328220000|2021-02-03 04:57:00|||||||||1
1612328280000|2021-02-03 04:58:00|||||||||3
1612328300000|2021-02-03 04:58:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1612328350000|2021-02-03 04:59:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1612328380000|2021-02-03 04:59:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1612328400000|2021-02-03 05:00:00|2149.6|2149.3|2150.4|2150.1|2150.4|2150.1|2149.6|2149.3|8
1612328410000|2021-02-03 05:00:10|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1612328470000|2021-02-03 05:01:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1612328530000|2021-02-03 05:02:10|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|2
1612328560000|2021-02-03 05:02:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1612328600000|2021-02-03 05:03:20|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2
1612328680000|2021-02-03 05:04:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|3
1612328700000|2021-02-03 05:05:00|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|3
1612328730000|2021-02-03 05:05:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1612328740000|2021-02-03 05:05:40|2151.5|2151.2|2150.2|2149.9|2151.5|2151.2|2150.2|2149.9|17
1612328750000|2021-02-03 05:05:50|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|6
1612328760000|2021-02-03 05:06:00|2150.3|2150|2150.6|2150.3|2150.6|2150.3|2150.3|2150|2
1612328770000|2021-02-03 05:06:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|4
1612328790000|2021-02-03 05:06:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1612328800000|2021-02-03 05:06:40|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1612328810000|2021-02-03 05:06:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1612328820000|2021-02-03 05:07:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1612328830000|2021-02-03 05:07:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1612328950000|2021-02-03 05:09:10|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|2
1612328960000|2021-02-03 05:09:20|2149.4|2149.1|2150.3|2150|2150.3|2150|2149.4|2149.1|12
1612328990000|2021-02-03 05:09:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1612329040000|2021-02-03 05:10:40|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|2
1612329080000|2021-02-03 05:11:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612329090000|2021-02-03 05:11:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612329180000|2021-02-03 05:13:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1612329210000|2021-02-03 05:13:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612329240000|2021-02-03 05:14:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1612329310000|2021-02-03 05:15:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612329350000|2021-02-03 05:15:50|||||||||1
1612329400000|2021-02-03 05:16:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1612329510000|2021-02-03 05:18:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612329520000|2021-02-03 05:18:40|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.2|2149.9|8
1612329530000|2021-02-03 05:18:50|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|3
1612329690000|2021-02-03 05:21:30|||||||||1
1612329730000|2021-02-03 05:22:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1612329740000|2021-02-03 05:22:20|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612329750000|2021-02-03 05:22:30|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|4
1612329760000|2021-02-03 05:22:40|||||||||1
1612329810000|2021-02-03 05:23:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612329820000|2021-02-03 05:23:40|2151.3|2151|2151.1|2150.8|2151.3|2151|2151.1|2150.8|3
1612329870000|2021-02-03 05:24:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1612329900000|2021-02-03 05:25:00|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1612329930000|2021-02-03 05:25:30|||||||||1
1612329940000|2021-02-03 05:25:40|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|3
1612329960000|2021-02-03 05:26:00|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1612329990000|2021-02-03 05:26:30|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|5
1612330020000|2021-02-03 05:27:00|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2
1612330030000|2021-02-03 05:27:10|2152|2151.7|2152.6|2152.3|2152.6|2152.3|2151.9|2151.6|11
1612330040000|2021-02-03 05:27:20|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1612330050000|2021-02-03 05:27:30|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.7|2152.4|2
1612330070000|2021-02-03 05:27:50|2152.5|2152.2|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|6
1612330090000|2021-02-03 05:28:10|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2
1612330100000|2021-02-03 05:28:20|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152.3|2152|3
1612330110000|2021-02-03 05:28:30|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2
1612330130000|2021-02-03 05:28:50|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2
1612330160000|2021-02-03 05:29:20|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1612330180000|2021-02-03 05:29:40|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2
1612330190000|2021-02-03 05:29:50|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1612330200000|2021-02-03 05:30:00|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|3
1612330210000|2021-02-03 05:30:10|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1612330220000|2021-02-03 05:30:20|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1612330260000|2021-02-03 05:31:00|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1612330270000|2021-02-03 05:31:10|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612330290000|2021-02-03 05:31:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1612330310000|2021-02-03 05:31:50|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1612330340000|2021-02-03 05:32:20|||||||||1
1612330350000|2021-02-03 05:32:30|2150.7|2150.4|2151.3|2151|2151.3|2151|2150.7|2150.4|2
1612330390000|2021-02-03 05:33:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1612330410000|2021-02-03 05:33:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1612330420000|2021-02-03 05:33:40|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1612330440000|2021-02-03 05:34:00|2150.9|2150.6|2151.2|2150.9|2151.2|2150.9|2150.9|2150.6|5
1612330450000|2021-02-03 05:34:10|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.3|2151|2
1612330460000|2021-02-03 05:34:20|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1612330470000|2021-02-03 05:34:30|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|4
1612330500000|2021-02-03 05:35:00|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2
1612330540000|2021-02-03 05:35:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1612330550000|2021-02-03 05:35:50|||||||||1
1612330640000|2021-02-03 05:37:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|5
1612330660000|2021-02-03 05:37:40|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612330670000|2021-02-03 05:37:50|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1612330700000|2021-02-03 05:38:20|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|10
1612330750000|2021-02-03 05:39:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1612330770000|2021-02-03 05:39:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2
1612330790000|2021-02-03 05:39:50|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1612330800000|2021-02-03 05:40:00|2151|2150.7|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|6
1612330810000|2021-02-03 05:40:10|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.9|2150.6|4
1612330820000|2021-02-03 05:40:20|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1612330840000|2021-02-03 05:40:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1612330850000|2021-02-03 05:40:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1612330870000|2021-02-03 05:41:10|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.3|2150|3
1612330950000|2021-02-03 05:42:30|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|4
1612330960000|2021-02-03 05:42:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|4
1612331000000|2021-02-03 05:43:20|2150.9|2150.6|2150.5|2150.2|2150.9|2150.6|2150.5|2150.2|4
1612331110000|2021-02-03 05:45:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2
1612331180000|2021-02-03 05:46:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1612331200000|2021-02-03 05:46:40|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1612331220000|2021-02-03 05:47:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|4
1612331230000|2021-02-03 05:47:10|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|4
1612331360000|2021-02-03 05:49:20|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1612331380000|2021-02-03 05:49:40|||||||||1
1612331400000|2021-02-03 05:50:00|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|3
1612331410000|2021-02-03 05:50:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1612331540000|2021-02-03 05:52:20|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1612331720000|2021-02-03 05:55:20|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1612331740000|2021-02-03 05:55:40|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1612331800000|2021-02-03 05:56:40|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612331810000|2021-02-03 05:56:50|||||||||4
1612331820000|2021-02-03 05:57:00|||||||||1
1612331830000|2021-02-03 05:57:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|3
1612331870000|2021-02-03 05:57:50|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1612331900000|2021-02-03 05:58:20|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|2
1612332030000|2021-02-03 06:00:30|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|4
1612332040000|2021-02-03 06:00:40|||||||||2
1612332060000|2021-02-03 06:01:00|2151.4|2151.1|2151.8|2151.5|2151.8|2151.5|2151.4|2151.1|3
1612332080000|2021-02-03 06:01:20|2152|2151.7|2151.3|2151|2152|2151.7|2151.3|2151|4
1612332110000|2021-02-03 06:01:50|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1612332120000|2021-02-03 06:02:00|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612332140000|2021-02-03 06:02:20|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1612332160000|2021-02-03 06:02:40|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.5|2151.2|3
1612332170000|2021-02-03 06:02:50|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1612332190000|2021-02-03 06:03:10|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1612332200000|2021-02-03 06:03:20|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1612332250000|2021-02-03 06:04:10|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1612332260000|2021-02-03 06:04:20|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1612332270000|2021-02-03 06:04:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1612332290000|2021-02-03 06:04:50|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1612332300000|2021-02-03 06:05:00|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1612332440000|2021-02-03 06:07:20|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1612332450000|2021-02-03 06:07:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1612332570000|2021-02-03 06:09:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|3
1612332600000|2021-02-03 06:10:00|2151.4|2151.1|2151.4|2151.1|2151.7|2151.4|2151.4|2151.1|4
1612332610000|2021-02-03 06:10:10|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|3
1612332620000|2021-02-03 06:10:20|2151.6|2151.3|2151.2|2150.9|2151.6|2151.3|2151.2|2150.9|3
1612332630000|2021-02-03 06:10:30|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|5
1612332650000|2021-02-03 06:10:50|||||||||2
1612332660000|2021-02-03 06:11:00|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|6
1612332670000|2021-02-03 06:11:10|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.5|2151.2|2
1612332690000|2021-02-03 06:11:30|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.7|2151.4|2
1612332710000|2021-02-03 06:11:50|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612332770000|2021-02-03 06:12:50|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1612332790000|2021-02-03 06:13:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|3
1612332800000|2021-02-03 06:13:20|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.9|2150.6|5
1612332810000|2021-02-03 06:13:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2
1612332820000|2021-02-03 06:13:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2
1612332860000|2021-02-03 06:14:20|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1612332870000|2021-02-03 06:14:30|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|2
1612332890000|2021-02-03 06:14:50|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1612332900000|2021-02-03 06:15:00|2151.4|2151.1|2152|2151.7|2152|2151.7|2151.4|2151.1|17
1612332910000|2021-02-03 06:15:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1612332940000|2021-02-03 06:15:40|||||||||1
1612332950000|2021-02-03 06:15:50|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1612333040000|2021-02-03 06:17:20|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|3
1612333050000|2021-02-03 06:17:30|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1612333100000|2021-02-03 06:18:20|2151.9|2151.6|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|4
1612333110000|2021-02-03 06:18:30|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1612333120000|2021-02-03 06:18:40|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1612333130000|2021-02-03 06:18:50|2152.4|2152.1|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|5
1612333160000|2021-02-03 06:19:20|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1612333170000|2021-02-03 06:19:30|2152.2|2151.9|2152.1|2151.8|2152.3|2152|2152.1|2151.8|4
1612333190000|2021-02-03 06:19:50|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1612333200000|2021-02-03 06:20:00|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1612333220000|2021-02-03 06:20:20|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|1
1612333230000|2021-02-03 06:20:30|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|10
1612333260000|2021-02-03 06:21:00|||||||||2
1612333320000|2021-02-03 06:22:00|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|3
1612333340000|2021-02-03 06:22:20|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.3|2151|4
1612333350000|2021-02-03 06:22:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612333400000|2021-02-03 06:23:20|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|5
1612333440000|2021-02-03 06:24:00|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612333470000|2021-02-03 06:24:30|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1612333480000|2021-02-03 06:24:40|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1612333560000|2021-02-03 06:26:00|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1612333710000|2021-02-03 06:28:30|2152|2151.7|2152.1|2151.8|2152.1|2151.8|2152|2151.7|5
1612333740000|2021-02-03 06:29:00|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2
1612333800000|2021-02-03 06:30:00|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|4
1612333820000|2021-02-03 06:30:20|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1612333940000|2021-02-03 06:32:20|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|3
1612333980000|2021-02-03 06:33:00|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1612333990000|2021-02-03 06:33:10|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|3
1612334010000|2021-02-03 06:33:30|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|2
1612334190000|2021-02-03 06:36:30|2150.4|2150.1|2149.9|2149.6|2150.4|2150.1|2149.9|2149.6|5
1612334220000|2021-02-03 06:37:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1612334280000|2021-02-03 06:38:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1612334300000|2021-02-03 06:38:20|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|5
1612334340000|2021-02-03 06:39:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1612334360000|2021-02-03 06:39:20|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|5
1612334390000|2021-02-03 06:39:50|||||||||1
1612334410000|2021-02-03 06:40:10|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1612334500000|2021-02-03 06:41:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1612334520000|2021-02-03 06:42:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1612334560000|2021-02-03 06:42:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612334600000|2021-02-03 06:43:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1612334630000|2021-02-03 06:43:50|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|2
1612334650000|2021-02-03 06:44:10|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1612334660000|2021-02-03 06:44:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1612334670000|2021-02-03 06:44:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1612334690000|2021-02-03 06:44:50|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1612334770000|2021-02-03 06:46:10|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1612334790000|2021-02-03 06:46:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|4
1612334800000|2021-02-03 06:46:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1612334930000|2021-02-03 06:48:50|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1612334970000|2021-02-03 06:49:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|3
1612335030000|2021-02-03 06:50:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1612335040000|2021-02-03 06:50:40|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.3|2151|4
1612335050000|2021-02-03 06:50:50|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1612335070000|2021-02-03 06:51:10|2151.6|2151.3|2151.3|2151|2151.6|2151.3|2151.3|2151|4
1612335120000|2021-02-03 06:52:00|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1612335150000|2021-02-03 06:52:30|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1612335180000|2021-02-03 06:53:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1612335210000|2021-02-03 06:53:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612335290000|2021-02-03 06:54:50|||||||||1
1612335300000|2021-02-03 06:55:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1612335360000|2021-02-03 06:56:00|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1612335470000|2021-02-03 06:57:50|||||||||1
1612335480000|2021-02-03 06:58:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1612335530000|2021-02-03 06:58:50|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1612335560000|2021-02-03 06:59:20|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|3
1612335590000|2021-02-03 06:59:50|2151.2|2150.9|2151.3|2151|2151.3|2151|2151.2|2150.9|2
1612335620000|2021-02-03 07:00:20|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1612335630000|2021-02-03 07:00:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1612335640000|2021-02-03 07:00:40|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|2
1612335670000|2021-02-03 07:01:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|3
1612335680000|2021-02-03 07:01:20|2150.2|2149.9|2150.7|2150.4|2150.7|2150.4|2150.2|2149.9|8
1612335690000|2021-02-03 07:01:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1612335700000|2021-02-03 07:01:40|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|5
1612335720000|2021-02-03 07:02:00|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.3|2151|3
1612335740000|2021-02-03 07:02:20|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2
1612335760000|2021-02-03 07:02:40|2151.2|2150.9|2151.3|2151|2151.3|2151|2151.2|2150.9|2
1612335850000|2021-02-03 07:04:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1612335860000|2021-02-03 07:04:20|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|3
1612335930000|2021-02-03 07:05:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1612335990000|2021-02-03 07:06:30|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|5
1612336020000|2021-02-03 07:07:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1612336040000|2021-02-03 07:07:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1612336060000|2021-02-03 07:07:40|||||||||1
1612336110000|2021-02-03 07:08:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1612336150000|2021-02-03 07:09:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1612336160000|2021-02-03 07:09:20|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1612336180000|2021-02-03 07:09:40|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|5
1612336200000|2021-02-03 07:10:00|2152|2151.7|2152.3|2152|2152.5|2152.2|2152|2151.7|9
1612336220000|2021-02-03 07:10:20|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|3
1612336240000|2021-02-03 07:10:40|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1612336250000|2021-02-03 07:10:50|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|3
1612336320000|2021-02-03 07:12:00|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1612336340000|2021-02-03 07:12:20|2152.8|2152.5|2153|2152.7|2153|2152.7|2152.8|2152.5|3
1612336350000|2021-02-03 07:12:30|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2
1612336370000|2021-02-03 07:12:50|2153.3|2153|2153.7|2153.4|2153.7|2153.4|2153.3|2153|6
1612336400000|2021-02-03 07:13:20|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|5
1612336430000|2021-02-03 07:13:50|||||||||1
1612336440000|2021-02-03 07:14:00|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|5
1612336450000|2021-02-03 07:14:10|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1612336580000|2021-02-03 07:16:20|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|4
1612336590000|2021-02-03 07:16:30|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|4
1612336600000|2021-02-03 07:16:40|2154.1|2153.8|2153.8|2153.5|2154.1|2153.8|2153.8|2153.5|3
1612336610000|2021-02-03 07:16:50|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|1
1612336620000|2021-02-03 07:17:00|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|17
1612336640000|2021-02-03 07:17:20|2153.8|2153.5|2154.2|2153.9|2154.2|2153.9|2153.8|2153.5|3
1612336660000|2021-02-03 07:17:40|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1612336670000|2021-02-03 07:17:50|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1612336730000|2021-02-03 07:18:50|||||||||3
1612336760000|2021-02-03 07:19:20|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1612336840000|2021-02-03 07:20:40|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|2
1612336880000|2021-02-03 07:21:20|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2
1612336940000|2021-02-03 07:22:20|||||||||1
1612336980000|2021-02-03 07:23:00|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2
1612336990000|2021-02-03 07:23:10|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2
1612337010000|2021-02-03 07:23:30|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1612337050000|2021-02-03 07:24:10|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1612337060000|2021-02-03 07:24:20|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|3
1612337070000|2021-02-03 07:24:30|||||||||2
1612337090000|2021-02-03 07:24:50|||||||||1
1612337100000|2021-02-03 07:25:00|2153.8|2153.5|2153.9|2153.6|2154|2153.7|2153.8|2153.5|19
1612337110000|2021-02-03 07:25:10|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1612337130000|2021-02-03 07:25:30|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1612337140000|2021-02-03 07:25:40|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1612337170000|2021-02-03 07:26:10|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1612337210000|2021-02-03 07:26:50|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|3
1612337230000|2021-02-03 07:27:10|2153.8|2153.5|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|7
1612337280000|2021-02-03 07:28:00|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1612337300000|2021-02-03 07:28:20|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|1
1612337310000|2021-02-03 07:28:30|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|1
1612337340000|2021-02-03 07:29:00|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1612337350000|2021-02-03 07:29:10|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2
1612337360000|2021-02-03 07:29:20|||||||||6
1612337380000|2021-02-03 07:29:40|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1612337400000|2021-02-03 07:30:00|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153.2|2152.9|2
1612337410000|2021-02-03 07:30:10|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1612337450000|2021-02-03 07:30:50|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|5
1612337460000|2021-02-03 07:31:00|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2
1612337520000|2021-02-03 07:32:00|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1612337560000|2021-02-03 07:32:40|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1612337570000|2021-02-03 07:32:50|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1612337590000|2021-02-03 07:33:10|2154|2153.7|2153.8|2153.5|2154|2153.7|2153.8|2153.5|10
1612337600000|2021-02-03 07:33:20|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2
1612337610000|2021-02-03 07:33:30|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2
1612337640000|2021-02-03 07:34:00|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1612337660000|2021-02-03 07:34:20|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|5
1612337670000|2021-02-03 07:34:30|2153.4|2153.1|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|8
1612337750000|2021-02-03 07:35:50|2153.2|2152.9|2152.8|2152.5|2153.2|2152.9|2152.8|2152.5|10
1612337770000|2021-02-03 07:36:10|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1612337800000|2021-02-03 07:36:40|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|2
1612337820000|2021-02-03 07:37:00|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2
1612337830000|2021-02-03 07:37:10|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2
1612337840000|2021-02-03 07:37:20|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2
1612337850000|2021-02-03 07:37:30|2152.7|2152.4|2153.1|2152.8|2153.1|2152.8|2152.7|2152.4|7
1612337870000|2021-02-03 07:37:50|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|2
1612337900000|2021-02-03 07:38:20|||||||||2
1612337920000|2021-02-03 07:38:40|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2
1612337950000|2021-02-03 07:39:10|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|3
1612337980000|2021-02-03 07:39:40|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1612337990000|2021-02-03 07:39:50|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|2
1612338000000|2021-02-03 07:40:00|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1612338010000|2021-02-03 07:40:10|||||||||1
1612338020000|2021-02-03 07:40:20|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|2
1612338030000|2021-02-03 07:40:30|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1612338070000|2021-02-03 07:41:10|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2
1612338080000|2021-02-03 07:41:20|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1612338160000|2021-02-03 07:42:40|||||||||1
1612338200000|2021-02-03 07:43:20|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|7
1612338230000|2021-02-03 07:43:50|||||||||1
1612338240000|2021-02-03 07:44:00|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1612338250000|2021-02-03 07:44:10|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1612338260000|2021-02-03 07:44:20|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|3
1612338430000|2021-02-03 07:47:10|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|2
1612338440000|2021-02-03 07:47:20|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1612338450000|2021-02-03 07:47:30|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1612338460000|2021-02-03 07:47:40|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1612338490000|2021-02-03 07:48:10|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2
1612338520000|2021-02-03 07:48:40|2153.8|2153.5|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|2
1612338530000|2021-02-03 07:48:50|||||||||1
1612338550000|2021-02-03 07:49:10|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|16
1612338560000|2021-02-03 07:49:20|||||||||11
1612338590000|2021-02-03 07:49:50|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2
1612338600000|2021-02-03 07:50:00|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1612338610000|2021-02-03 07:50:10|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1612338620000|2021-02-03 07:50:20|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2
1612338640000|2021-02-03 07:50:40|2153|2152.7|2153.4|2153.1|2153.4|2153.1|2153|2152.7|6
1612338690000|2021-02-03 07:51:30|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1612338710000|2021-02-03 07:51:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2
1612338720000|2021-02-03 07:52:00|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1612338730000|2021-02-03 07:52:10|||||||||1
1612338740000|2021-02-03 07:52:20|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2154|2153.7|5
1612338750000|2021-02-03 07:52:30|2154.2|2153.9|2153.9|2153.6|2154.2|2153.9|2153.9|2153.6|20
1612338760000|2021-02-03 07:52:40|2154.2|2153.9|2153.9|2153.6|2154.2|2153.9|2153.8|2153.5|43
1612338780000|2021-02-03 07:53:00|2154.2|2153.9|2153.8|2153.5|2154.2|2153.9|2153.8|2153.5|3
1612338800000|2021-02-03 07:53:20|||||||||1
1612338830000|2021-02-03 07:53:50|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1612338840000|2021-02-03 07:54:00|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2154|2153.7|11
1612338860000|2021-02-03 07:54:20|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2
1612338870000|2021-02-03 07:54:30|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|4
1612338880000|2021-02-03 07:54:40|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|6
1612338890000|2021-02-03 07:54:50|2154|2153.7|2154|2153.7|2154.2|2153.9|2154|2153.7|18
1612338900000|2021-02-03 07:55:00|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2
1612338910000|2021-02-03 07:55:10|||||||||9
1612338920000|2021-02-03 07:55:20|2154.4|2154.1|2154.2|2153.9|2154.5|2154.2|2154.2|2153.9|27
1612338930000|2021-02-03 07:55:30|||||||||1
1612338940000|2021-02-03 07:55:40|||||||||1
1612338950000|2021-02-03 07:55:50|2154|2153.7|2154|2153.7|2154.5|2154.2|2154|2153.7|18
1612338970000|2021-02-03 07:56:10|2154.1|2153.8|2153.4|2153.1|2154.1|2153.8|2153.4|2153.1|16
1612338980000|2021-02-03 07:56:20|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1612338990000|2021-02-03 07:56:30|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|2
1612339000000|2021-02-03 07:56:40|2154.1|2153.8|2153.8|2153.5|2154.2|2153.9|2153.8|2153.5|11
1612339010000|2021-02-03 07:56:50|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2
1612339020000|2021-02-03 07:57:00|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2153.5|2153.2|2
1612339030000|2021-02-03 07:57:10|2153.6|2153.3|2153.4|2153.1|2153.7|2153.4|2153.2|2152.9|6
1612339050000|2021-02-03 07:57:30|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|4
1612339060000|2021-02-03 07:57:40|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|3
1612339070000|2021-02-03 07:57:50|2153.5|2153.2|2153.6|2153.3|2153.9|2153.6|2153.5|2153.2|8
1612339100000|2021-02-03 07:58:20|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|1
1612339110000|2021-02-03 07:58:30|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.9|2153.6|2
1612339120000|2021-02-03 07:58:40|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|4
1612339130000|2021-02-03 07:58:50|2154.5|2154.2|2154.1|2153.8|2154.5|2154.2|2154.1|2153.8|65
1612339140000|2021-02-03 07:59:00|2154.3|2154|2154.4|2154.1|2154.6|2154.3|2154.3|2154|5
1612339150000|2021-02-03 07:59:10|2154|2153.7|2154.6|2154.3|2154.6|2154.3|2154|2153.7|6
1612339170000|2021-02-03 07:59:30|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|2
1612339190000|2021-02-03 07:59:50|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2154|2153.7|2
1612339200000|2021-02-03 08:00:00|2153.7|2153.4|2154.1|2153.8|2154.4|2154.1|2153.5|2153.2|11
1612339210000|2021-02-03 08:00:10|2153.7|2153.4|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|5
1612339220000|2021-02-03 08:00:20|2153.3|2153|2153.1|2152.8|2153.3|2153|2153|2152.7|6
1612339230000|2021-02-03 08:00:30|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|2
1612339240000|2021-02-03 08:00:40|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1612339250000|2021-02-03 08:00:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2152.8|2152.5|5
1612339260000|2021-02-03 08:01:00|2153|2152.7|2152.8|2152.5|2153.3|2153|2152.8|2152.5|16
1612339270000|2021-02-03 08:01:10|2153.1|2152.8|2153.4|2153.1|2153.4|2153.1|2153|2152.7|4
1612339290000|2021-02-03 08:01:30|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|5
1612339300000|2021-02-03 08:01:40|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2153.7|2153.4|6
1612339310000|2021-02-03 08:01:50|2154.4|2154.1|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|21
1612339320000|2021-02-03 08:02:00|2154.1|2153.8|2154.1|2153.8|2154.7|2154.4|2154.1|2153.8|14
1612339330000|2021-02-03 08:02:10|2154.3|2154|2154|2153.7|2154.3|2154|2154|2153.7|2
1612339340000|2021-02-03 08:02:20|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.1|2153.8|5
1612339350000|2021-02-03 08:02:30|2154|2153.7|2154.8|2154.5|2154.9|2154.6|2154|2153.7|22
1612339360000|2021-02-03 08:02:40|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2
1612339370000|2021-02-03 08:02:50|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|1
1612339380000|2021-02-03 08:03:00|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|2
1612339390000|2021-02-03 08:03:10|2154.5|2154.2|2153.9|2153.6|2154.5|2154.2|2153.9|2153.6|8
1612339400000|2021-02-03 08:03:20|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|3
1612339410000|2021-02-03 08:03:30|2154.7|2154.4|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|9
1612339420000|2021-02-03 08:03:40|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1612339430000|2021-02-03 08:03:50|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|1
1612339440000|2021-02-03 08:04:00|2154.2|2153.9|2154.1|2153.8|2154.3|2154|2154.1|2153.8|5
1612339450000|2021-02-03 08:04:10|2154|2153.7|2153.4|2153.1|2154|2153.7|2153.4|2153.1|3
1612339470000|2021-02-03 08:04:30|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|2
1612339490000|2021-02-03 08:04:50|2153.6|2153.3|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|6
1612339500000|2021-02-03 08:05:00|2153.1|2152.8|2153.1|2152.8|2153.3|2153|2153.1|2152.8|5
1612339510000|2021-02-03 08:05:10|2152.9|2152.6|2152.3|2152|2152.9|2152.6|2152|2151.7|27
1612339520000|2021-02-03 08:05:20|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2
1612339530000|2021-02-03 08:05:30|2152.6|2152.3|2151.7|2151.4|2152.6|2152.3|2151.7|2151.4|14
1612339540000|2021-02-03 08:05:40|2151.6|2151.3|2152.1|2151.8|2152.1|2151.8|2151.3|2151|19
1612339550000|2021-02-03 08:05:50|2152|2151.7|2152|2151.7|2152|2151.7|2151.3|2151|18
1612339560000|2021-02-03 08:06:00|2151.4|2151.1|2151.8|2151.5|2151.9|2151.6|2151.4|2151.1|15
1612339570000|2021-02-03 08:06:10|2152|2151.7|2152.3|2152|2152.3|2152|2151.8|2151.5|7
1612339580000|2021-02-03 08:06:20|2152.4|2152.1|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|3
1612339600000|2021-02-03 08:06:40|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2151|2150.7|6
1612339610000|2021-02-03 08:06:50|2150.7|2150.4|2150.6|2150.3|2151.2|2150.9|2150.6|2150.3|13
1612339620000|2021-02-03 08:07:00|2151.2|2150.9|2150.8|2150.5|2151.4|2151.1|2150.8|2150.5|3
1612339630000|2021-02-03 08:07:10|2152.3|2152|2151.5|2151.2|2152.4|2152.1|2151.5|2151.2|16
1612339640000|2021-02-03 08:07:20|2151.4|2151.1|2151.6|2151.3|2152|2151.7|2151.4|2151.1|8
1612339650000|2021-02-03 08:07:30|2151.8|2151.5|2151.3|2151|2151.9|2151.6|2151.3|2151|5
1612339660000|2021-02-03 08:07:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|3
1612339670000|2021-02-03 08:07:50|2151.3|2151|2151.3|2151|2151.5|2151.2|2151.2|2150.9|11
1612339680000|2021-02-03 08:08:00|2150.9|2150.6|2150.8|2150.5|2151.2|2150.9|2150.8|2150.5|4
1612339690000|2021-02-03 08:08:10|2150.6|2150.3|2151.5|2151.2|2151.5|2151.2|2150.6|2150.3|5
1612339700000|2021-02-03 08:08:20|2151.3|2151|2150.9|2150.6|2151.3|2151|2150.9|2150.6|4
1612339710000|2021-02-03 08:08:30|2151.3|2151|2151|2150.7|2151.4|2151.1|2151|2150.7|4
1612339720000|2021-02-03 08:08:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|4
1612339730000|2021-02-03 08:08:50|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.2|2150.9|4
1612339740000|2021-02-03 08:09:00|2151.7|2151.4|2151.9|2151.6|2152.2|2151.9|2151.7|2151.4|28
1612339750000|2021-02-03 08:09:10|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1612339760000|2021-02-03 08:09:20|2151.9|2151.6|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|6
1612339770000|2021-02-03 08:09:30|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1612339780000|2021-02-03 08:09:40|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.5|2151.2|3
1612339790000|2021-02-03 08:09:50|2151.8|2151.5|2150.9|2150.6|2151.8|2151.5|2150.9|2150.6|5
1612339800000|2021-02-03 08:10:00|2151.3|2151|2151.6|2151.3|2151.6|2151.3|2151.3|2151|2
1612339810000|2021-02-03 08:10:10|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1612339820000|2021-02-03 08:10:20|2151.6|2151.3|2152|2151.7|2152|2151.7|2151.6|2151.3|7
1612339830000|2021-02-03 08:10:30|2152.3|2152|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|8
1612339840000|2021-02-03 08:10:40|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|2
1612339860000|2021-02-03 08:11:00|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|2
1612339880000|2021-02-03 08:11:20|2151.8|2151.5|2150.9|2150.6|2151.8|2151.5|2150.9|2150.6|5
1612339890000|2021-02-03 08:11:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1612339900000|2021-02-03 08:11:40|2150.7|2150.4|2151.5|2151.2|2151.5|2151.2|2150.7|2150.4|3
1612339910000|2021-02-03 08:11:50|2151.1|2150.8|2150.8|2150.5|2151.1|2150.8|2150.8|2150.5|2
1612339920000|2021-02-03 08:12:00|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.3|2151|6
1612339930000|2021-02-03 08:12:10|2151.5|2151.2|2150.9|2150.6|2151.5|2151.2|2150.9|2150.6|8
1612339940000|2021-02-03 08:12:20|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|3
1612339960000|2021-02-03 08:12:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1612339980000|2021-02-03 08:13:00|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.1|2150.8|4
1612340000000|2021-02-03 08:13:20|2151.4|2151.1|2150.7|2150.4|2151.4|2151.1|2150.7|2150.4|3
1612340010000|2021-02-03 08:13:30|2150.9|2150.6|2150.4|2150.1|2150.9|2150.6|2150.4|2150.1|11
1612340020000|2021-02-03 08:13:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1612340030000|2021-02-03 08:13:50|2150.2|2149.9|2149.5|2149.2|2150.2|2149.9|2149.3|2149|23
1612340040000|2021-02-03 08:14:00|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|5
1612340050000|2021-02-03 08:14:10|2149.7|2149.4|2150|2149.7|2150.3|2150|2149.4|2149.1|16
1612340070000|2021-02-03 08:14:30|2150.2|2149.9|2150.6|2150.3|2150.6|2150.3|2150.2|2149.9|7
1612340080000|2021-02-03 08:14:40|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.7|2150.4|3
1612340090000|2021-02-03 08:14:50|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1612340100000|2021-02-03 08:15:00|2150.9|2150.6|2151.3|2151|2151.3|2151|2150.9|2150.6|5
1612340130000|2021-02-03 08:15:30|2152|2151.7|2151.6|2151.3|2152|2151.7|2151.5|2151.2|6
1612340150000|2021-02-03 08:15:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2
1612340160000|2021-02-03 08:16:00|2152|2151.7|2150.8|2150.5|2152|2151.7|2150.7|2150.4|20
1612340170000|2021-02-03 08:16:10|2150.9|2150.6|2150|2149.7|2150.9|2150.6|2150|2149.7|16
1612340180000|2021-02-03 08:16:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1612340190000|2021-02-03 08:16:30|||||||||1
1612340210000|2021-02-03 08:16:50|2151.9|2151.6|2151.4|2151.1|2152|2151.7|2151.4|2151.1|4
1612340230000|2021-02-03 08:17:10|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|3
1612340250000|2021-02-03 08:17:30|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.5|2150.2|3
1612340260000|2021-02-03 08:17:40|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|14
1612340270000|2021-02-03 08:17:50|2149.8|2149.5|2150.3|2150|2150.3|2150|2149.8|2149.5|3
1612340280000|2021-02-03 08:18:00|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|15
1612340290000|2021-02-03 08:18:10|2150.8|2150.5|2150.4|2150.1|2151.6|2151.3|2150.4|2150.1|16
1612340310000|2021-02-03 08:18:30|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1612340340000|2021-02-03 08:19:00|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2150.8|2150.5|6
1612340370000|2021-02-03 08:19:30|2151|2150.7|2149.6|2149.3|2151|2150.7|2149.6|2149.3|12
1612340380000|2021-02-03 08:19:40|2149.7|2149.4|2150|2149.7|2150|2149.7|2149.3|2149|66
1612340390000|2021-02-03 08:19:50|2149.8|2149.5|2148.3|2148|2149.8|2149.5|2148.2|2147.9|103
1612340400000|2021-02-03 08:20:00|2148|2147.7|2148.3|2148|2148.3|2148|2147.2|2146.9|34
1612340410000|2021-02-03 08:20:10|2148.5|2148.2|2148.9|2148.6|2149.1|2148.8|2148.5|2148.2|6
1612340420000|2021-02-03 08:20:20|2149.3|2149|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|4
1612340430000|2021-02-03 08:20:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1612340450000|2021-02-03 08:20:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612340460000|2021-02-03 08:21:00|2149.1|2148.8|2148.6|2148.3|2149.1|2148.8|2148.4|2148.1|11
1612340470000|2021-02-03 08:21:10|2148.7|2148.4|2148.4|2148.1|2149|2148.7|2148.4|2148.1|7
1612340480000|2021-02-03 08:21:20|2148|2147.7|2147.1|2146.8|2148|2147.7|2147.1|2146.8|3
1612340490000|2021-02-03 08:21:30|2147.3|2147|2147.1|2146.8|2147.3|2147|2146.8|2146.5|63
1612340500000|2021-02-03 08:21:40|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|5
1612340510000|2021-02-03 08:21:50|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|3
1612340520000|2021-02-03 08:22:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1612340530000|2021-02-03 08:22:10|||||||||1
1612340540000|2021-02-03 08:22:20|||||||||1
1612340550000|2021-02-03 08:22:30|2148.2|2147.9|2147.8|2147.5|2148.2|2147.9|2147.8|2147.5|11
1612340560000|2021-02-03 08:22:40|2148.2|2147.9|2148.6|2148.3|2148.6|2148.3|2148.2|2147.9|3
1612340580000|2021-02-03 08:23:00|2148.9|2148.6|2148.4|2148.1|2148.9|2148.6|2148.4|2148.1|7
1612340620000|2021-02-03 08:23:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612340640000|2021-02-03 08:24:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|8
1612340650000|2021-02-03 08:24:10|2148.8|2148.5|2147.8|2147.5|2148.8|2148.5|2147.8|2147.5|17
1612340660000|2021-02-03 08:24:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1612340670000|2021-02-03 08:24:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1612340690000|2021-02-03 08:24:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1612340700000|2021-02-03 08:25:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1612340710000|2021-02-03 08:25:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1612340720000|2021-02-03 08:25:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|22
1612340730000|2021-02-03 08:25:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|7
1612340740000|2021-02-03 08:25:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|5
1612340760000|2021-02-03 08:26:00|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|3
1612340780000|2021-02-03 08:26:20|2147.7|2147.4|2147.2|2146.9|2147.7|2147.4|2147.2|2146.9|16
1612340800000|2021-02-03 08:26:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1612340810000|2021-02-03 08:26:50|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|3
1612340820000|2021-02-03 08:27:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1612340830000|2021-02-03 08:27:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|8
1612340860000|2021-02-03 08:27:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1612340890000|2021-02-03 08:28:10|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|2
1612340900000|2021-02-03 08:28:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1612340910000|2021-02-03 08:28:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1612340920000|2021-02-03 08:28:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1612340940000|2021-02-03 08:29:00|2149|2148.7|2149.3|2149|2149.3|2149|2149|2148.7|6
1612340950000|2021-02-03 08:29:10|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1612340960000|2021-02-03 08:29:20|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|2
1612340970000|2021-02-03 08:29:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1612341000000|2021-02-03 08:30:00|2148.8|2148.5|2148.4|2148.1|2148.8|2148.5|2148.4|2148.1|7
1612341020000|2021-02-03 08:30:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|10
1612341030000|2021-02-03 08:30:30|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|2
1612341060000|2021-02-03 08:31:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1612341080000|2021-02-03 08:31:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1612341110000|2021-02-03 08:31:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|10
1612341120000|2021-02-03 08:32:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1612341140000|2021-02-03 08:32:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612341150000|2021-02-03 08:32:30|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|4
1612341160000|2021-02-03 08:32:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1612341190000|2021-02-03 08:33:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1612341220000|2021-02-03 08:33:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1612341230000|2021-02-03 08:33:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1612341260000|2021-02-03 08:34:20|2150.2|2149.9|2150.6|2150.3|2150.6|2150.3|2150.2|2149.9|21
1612341270000|2021-02-03 08:34:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1612341290000|2021-02-03 08:34:50|||||||||1
1612341300000|2021-02-03 08:35:00|2150.7|2150.4|2149.8|2149.5|2150.7|2150.4|2149.8|2149.5|20
1612341320000|2021-02-03 08:35:20|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|5
1612341330000|2021-02-03 08:35:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1612341360000|2021-02-03 08:36:00|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|8
1612341370000|2021-02-03 08:36:10|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2
1612341400000|2021-02-03 08:36:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1612341430000|2021-02-03 08:37:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1612341440000|2021-02-03 08:37:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1612341450000|2021-02-03 08:37:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1612341460000|2021-02-03 08:37:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1612341470000|2021-02-03 08:37:50|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|2
1612341480000|2021-02-03 08:38:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1612341490000|2021-02-03 08:38:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1612341510000|2021-02-03 08:38:30|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|3
1612341530000|2021-02-03 08:38:50|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2
1612341540000|2021-02-03 08:39:00|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|3
1612341560000|2021-02-03 08:39:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1612341570000|2021-02-03 08:39:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1612341580000|2021-02-03 08:39:40|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|3
1612341610000|2021-02-03 08:40:10|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|2
1612341620000|2021-02-03 08:40:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|4
1612341660000|2021-02-03 08:41:00|2149.3|2149|2148.9|2148.6|2149.3|2149|2148.9|2148.6|2
1612341670000|2021-02-03 08:41:10|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1612341690000|2021-02-03 08:41:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1612341700000|2021-02-03 08:41:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|7
1612341710000|2021-02-03 08:41:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1612341720000|2021-02-03 08:42:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1612341730000|2021-02-03 08:42:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1612341740000|2021-02-03 08:42:20|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|7
1612341760000|2021-02-03 08:42:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1612341780000|2021-02-03 08:43:00|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|3
1612341810000|2021-02-03 08:43:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1612341820000|2021-02-03 08:43:40|||||||||1
1612341830000|2021-02-03 08:43:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612341840000|2021-02-03 08:44:00|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|3
1612341870000|2021-02-03 08:44:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1612341920000|2021-02-03 08:45:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1612341930000|2021-02-03 08:45:30|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|2
1612341950000|2021-02-03 08:45:50|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|3
1612341970000|2021-02-03 08:46:10|||||||||1
1612341980000|2021-02-03 08:46:20|2148|2147.7|2148.3|2148|2148.4|2148.1|2148|2147.7|3
1612342000000|2021-02-03 08:46:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1612342020000|2021-02-03 08:47:00|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|2
1612342030000|2021-02-03 08:47:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|3
1612342060000|2021-02-03 08:47:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1612342070000|2021-02-03 08:47:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1612342090000|2021-02-03 08:48:10|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.3|2147|4
1612342140000|2021-02-03 08:49:00|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|19
1612342150000|2021-02-03 08:49:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612342160000|2021-02-03 08:49:20|2148.3|2148|2148.7|2148.4|2148.7|2148.4|2148.3|2148|9
1612342170000|2021-02-03 08:49:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1612342180000|2021-02-03 08:49:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612342200000|2021-02-03 08:50:00|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|4
1612342210000|2021-02-03 08:50:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612342260000|2021-02-03 08:51:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1612342270000|2021-02-03 08:51:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|6
1612342280000|2021-02-03 08:51:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612342320000|2021-02-03 08:52:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|3
1612342340000|2021-02-03 08:52:20|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|7
1612342350000|2021-02-03 08:52:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1612342390000|2021-02-03 08:53:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1612342510000|2021-02-03 08:55:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1612342520000|2021-02-03 08:55:20|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|2
1612342530000|2021-02-03 08:55:30|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|3
1612342550000|2021-02-03 08:55:50|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1612342570000|2021-02-03 08:56:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|10
1612342590000|2021-02-03 08:56:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2
1612342650000|2021-02-03 08:57:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|8
1612342660000|2021-02-03 08:57:40|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612342680000|2021-02-03 08:58:00|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1612342690000|2021-02-03 08:58:10|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|2
1612342710000|2021-02-03 08:58:30|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1612342720000|2021-02-03 08:58:40|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|26
1612342730000|2021-02-03 08:58:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1612342760000|2021-02-03 08:59:20|2147.9|2147.6|2148.3|2148|2148.3|2148|2147.9|2147.6|3
1612342770000|2021-02-03 08:59:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612342780000|2021-02-03 08:59:40|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|30
1612342790000|2021-02-03 08:59:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1612342810000|2021-02-03 09:00:10|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|3
1612342820000|2021-02-03 09:00:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1612342850000|2021-02-03 09:00:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|6
1612342860000|2021-02-03 09:01:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1612342870000|2021-02-03 09:01:10|||||||||1
1612342880000|2021-02-03 09:01:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612342900000|2021-02-03 09:01:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|11
1612342910000|2021-02-03 09:01:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1612342920000|2021-02-03 09:02:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1612342930000|2021-02-03 09:02:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1612342940000|2021-02-03 09:02:20|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.7|2146.4|6
1612342980000|2021-02-03 09:03:00|2146.9|2146.6|2146.8|2146.5|2147|2146.7|2146.8|2146.5|19
1612342990000|2021-02-03 09:03:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1612343010000|2021-02-03 09:03:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|3
1612343020000|2021-02-03 09:03:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1612343030000|2021-02-03 09:03:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1612343040000|2021-02-03 09:04:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|21
1612343050000|2021-02-03 09:04:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1612343070000|2021-02-03 09:04:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1612343080000|2021-02-03 09:04:40|||||||||4
1612343090000|2021-02-03 09:04:50|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|2
1612343100000|2021-02-03 09:05:00|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|20
1612343110000|2021-02-03 09:05:10|2146.2|2145.9|2146|2145.7|2146.2|2145.9|2146|2145.7|11
1612343130000|2021-02-03 09:05:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|6
1612343140000|2021-02-03 09:05:40|2145.8|2145.5|2146.2|2145.9|2146.2|2145.9|2145.8|2145.5|80
1612343160000|2021-02-03 09:06:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|3
1612343170000|2021-02-03 09:06:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1612343180000|2021-02-03 09:06:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1612343200000|2021-02-03 09:06:40|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|15
1612343210000|2021-02-03 09:06:50|||||||||4
1612343220000|2021-02-03 09:07:00|2145|2144.7|2145|2144.7|2145.4|2145.1|2145|2144.7|10
1612343230000|2021-02-03 09:07:10|2143.6|2143.3|2144|2143.7|2144|2143.7|2143.6|2143.3|30
1612343240000|2021-02-03 09:07:20|2143.7|2143.4|2142.9|2142.6|2143.7|2143.4|2142.6|2142.3|65
1612343250000|2021-02-03 09:07:30|2143|2142.7|2142.4|2142.1|2143|2142.7|2142.4|2142.1|12
1612343260000|2021-02-03 09:07:40|||||||||3
1612343270000|2021-02-03 09:07:50|2142.5|2142.2|2142.3|2142|2143.4|2143.1|2142.3|2142|14
1612343280000|2021-02-03 09:08:00|2142.2|2141.9|2142.6|2142.3|2142.6|2142.3|2142.2|2141.9|10
1612343290000|2021-02-03 09:08:10|2142.9|2142.6|2143.4|2143.1|2143.4|2143.1|2142.9|2142.6|2
1612343300000|2021-02-03 09:08:20|2143|2142.7|2143.2|2142.9|2143.3|2143|2143|2142.7|6
1612343310000|2021-02-03 09:08:30|2143|2142.7|2143.4|2143.1|2143.5|2143.2|2143|2142.7|13
1612343320000|2021-02-03 09:08:40|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|3
1612343340000|2021-02-03 09:09:00|2143.6|2143.3|2144.2|2143.9|2144.2|2143.9|2143.6|2143.3|5
1612343350000|2021-02-03 09:09:10|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.4|2143.1|9
1612343360000|2021-02-03 09:09:20|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.8|2143.5|6
1612343370000|2021-02-03 09:09:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|3
1612343400000|2021-02-03 09:10:00|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|12
1612343410000|2021-02-03 09:10:10|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.3|2144|2
1612343420000|2021-02-03 09:10:20|2144.2|2143.9|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|8
1612343440000|2021-02-03 09:10:40|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|2
1612343450000|2021-02-03 09:10:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1612343460000|2021-02-03 09:11:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1612343480000|2021-02-03 09:11:20|||||||||1
1612343490000|2021-02-03 09:11:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1612343500000|2021-02-03 09:11:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1612343520000|2021-02-03 09:12:00|2144.4|2144.1|2145|2144.7|2145|2144.7|2144.4|2144.1|4
1612343530000|2021-02-03 09:12:10|2145.2|2144.9|2145.8|2145.5|2145.8|2145.5|2145.2|2144.9|5
1612343560000|2021-02-03 09:12:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1612343580000|2021-02-03 09:13:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|7
1612343600000|2021-02-03 09:13:20|2146.1|2145.8|2145.6|2145.3|2146.1|2145.8|2145.6|2145.3|2
1612343620000|2021-02-03 09:13:40|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|3
1612343630000|2021-02-03 09:13:50|2146.1|2145.8|2146.3|2146|2146.7|2146.4|2146.1|2145.8|8
1612343640000|2021-02-03 09:14:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1612343650000|2021-02-03 09:14:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612343670000|2021-02-03 09:14:30|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|2
1612343680000|2021-02-03 09:14:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|3
1612343690000|2021-02-03 09:14:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|4
1612343700000|2021-02-03 09:15:00|2145.6|2145.3|2145.1|2144.8|2145.6|2145.3|2145.1|2144.8|5
1612343710000|2021-02-03 09:15:10|2144.8|2144.5|2145.2|2144.9|2145.2|2144.9|2144.8|2144.5|2
1612343720000|2021-02-03 09:15:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1612343730000|2021-02-03 09:15:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|4
1612343740000|2021-02-03 09:15:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1612343750000|2021-02-03 09:15:50|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|3
1612343770000|2021-02-03 09:16:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|10
1612343800000|2021-02-03 09:16:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1612343810000|2021-02-03 09:16:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612343830000|2021-02-03 09:17:10|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145.3|2145|3
1612343840000|2021-02-03 09:17:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|4
1612343850000|2021-02-03 09:17:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612343870000|2021-02-03 09:17:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1612343880000|2021-02-03 09:18:00|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|3
1612343910000|2021-02-03 09:18:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1612343920000|2021-02-03 09:18:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|9
1612343930000|2021-02-03 09:18:50|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.7|2144.4|6
1612343940000|2021-02-03 09:19:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|3
1612343950000|2021-02-03 09:19:10|||||||||1
1612343990000|2021-02-03 09:19:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|3
1612344000000|2021-02-03 09:20:00|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|3
1612344010000|2021-02-03 09:20:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|4
1612344030000|2021-02-03 09:20:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612344070000|2021-02-03 09:21:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1612344090000|2021-02-03 09:21:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1612344110000|2021-02-03 09:21:50|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|4
1612344120000|2021-02-03 09:22:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1612344140000|2021-02-03 09:22:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1612344150000|2021-02-03 09:22:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1612344170000|2021-02-03 09:22:50|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|9
1612344190000|2021-02-03 09:23:10|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|12
1612344200000|2021-02-03 09:23:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|6
1612344210000|2021-02-03 09:23:30|2146|2145.7|2146.1|2145.8|2146.2|2145.9|2146|2145.7|22
1612344220000|2021-02-03 09:23:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|4
1612344230000|2021-02-03 09:23:50|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|5
1612344240000|2021-02-03 09:24:00|2146.8|2146.5|2146.8|2146.5|2146.9|2146.6|2146.6|2146.3|4
1612344250000|2021-02-03 09:24:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1612344260000|2021-02-03 09:24:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1612344270000|2021-02-03 09:24:30|2146.4|2146.1|2146|2145.7|2146.4|2146.1|2146|2145.7|3
1612344280000|2021-02-03 09:24:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1612344300000|2021-02-03 09:25:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|3
1612344340000|2021-02-03 09:25:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|3
1612344350000|2021-02-03 09:25:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|3
1612344370000|2021-02-03 09:26:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1612344380000|2021-02-03 09:26:20|2147.3|2147|2146.9|2146.6|2147.3|2147|2146.9|2146.6|4
1612344420000|2021-02-03 09:27:00|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|2
1612344430000|2021-02-03 09:27:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1612344440000|2021-02-03 09:27:20|2146.4|2146.1|2146.9|2146.6|2146.9|2146.6|2146.2|2145.9|5
1612344450000|2021-02-03 09:27:30|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|5
1612344490000|2021-02-03 09:28:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1612344510000|2021-02-03 09:28:30|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|37
1612344520000|2021-02-03 09:28:40|2146.2|2145.9|2146.4|2146.1|2146.7|2146.4|2146.2|2145.9|34
1612344530000|2021-02-03 09:28:50|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2145.9|2145.6|38
1612344550000|2021-02-03 09:29:10|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|4
1612344570000|2021-02-03 09:29:30|2145.2|2144.9|2146|2145.7|2146|2145.7|2145.1|2144.8|29
1612344580000|2021-02-03 09:29:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612344590000|2021-02-03 09:29:50|2147.1|2146.8|2146.4|2146.1|2147.1|2146.8|2146.4|2146.1|4
1612344630000|2021-02-03 09:30:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1612344640000|2021-02-03 09:30:40|2146.5|2146.2|2147.1|2146.8|2147.1|2146.8|2146.5|2146.2|3
1612344670000|2021-02-03 09:31:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|9
1612344680000|2021-02-03 09:31:20|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|6
1612344690000|2021-02-03 09:31:30|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1612344710000|2021-02-03 09:31:50|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|4
1612344720000|2021-02-03 09:32:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1612344740000|2021-02-03 09:32:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1612344770000|2021-02-03 09:32:50|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2146.7|2146.4|5
1612344780000|2021-02-03 09:33:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1612344790000|2021-02-03 09:33:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|5
1612344800000|2021-02-03 09:33:20|2146.6|2146.3|2146.1|2145.8|2146.6|2146.3|2146.1|2145.8|2
1612344820000|2021-02-03 09:33:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1612344830000|2021-02-03 09:33:50|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|3
1612344840000|2021-02-03 09:34:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612344850000|2021-02-03 09:34:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1612344870000|2021-02-03 09:34:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1612344940000|2021-02-03 09:35:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1612344990000|2021-02-03 09:36:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|3
1612345020000|2021-02-03 09:37:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1612345030000|2021-02-03 09:37:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|25
1612345050000|2021-02-03 09:37:30|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1612345060000|2021-02-03 09:37:40|2147.4|2147.1|2146.8|2146.5|2147.4|2147.1|2146.8|2146.5|31
1612345070000|2021-02-03 09:37:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612345080000|2021-02-03 09:38:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612345100000|2021-02-03 09:38:20|||||||||1
1612345160000|2021-02-03 09:39:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1612345170000|2021-02-03 09:39:30|||||||||1
1612345180000|2021-02-03 09:39:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1612345190000|2021-02-03 09:39:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1612345210000|2021-02-03 09:40:10|||||||||4
1612345230000|2021-02-03 09:40:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|4
1612345290000|2021-02-03 09:41:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1612345310000|2021-02-03 09:41:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|4
1612345320000|2021-02-03 09:42:00|||||||||4
1612345350000|2021-02-03 09:42:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1612345380000|2021-02-03 09:43:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1612345410000|2021-02-03 09:43:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612345420000|2021-02-03 09:43:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1612345460000|2021-02-03 09:44:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1612345490000|2021-02-03 09:44:50|||||||||1
1612345520000|2021-02-03 09:45:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1612345570000|2021-02-03 09:46:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1612345580000|2021-02-03 09:46:20|||||||||1
1612345640000|2021-02-03 09:47:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1612345650000|2021-02-03 09:47:30|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|2
1612345680000|2021-02-03 09:48:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1612345720000|2021-02-03 09:48:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1612345730000|2021-02-03 09:48:50|||||||||1
1612345740000|2021-02-03 09:49:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1612345760000|2021-02-03 09:49:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1612345770000|2021-02-03 09:49:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|7
1612345790000|2021-02-03 09:49:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1612345860000|2021-02-03 09:51:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1612345880000|2021-02-03 09:51:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|9
1612345910000|2021-02-03 09:51:50|2146.1|2145.8|2146.7|2146.4|2146.7|2146.4|2146.1|2145.8|3
1612345940000|2021-02-03 09:52:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1612345950000|2021-02-03 09:52:30|2146.5|2146.2|2147.3|2147|2147.3|2147|2146.5|2146.2|4
1612345960000|2021-02-03 09:52:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1612345990000|2021-02-03 09:53:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|5
1612346000000|2021-02-03 09:53:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1612346010000|2021-02-03 09:53:30|2147.4|2147.1|2146.9|2146.6|2147.4|2147.1|2146.9|2146.6|6
1612346030000|2021-02-03 09:53:50|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|5
1612346040000|2021-02-03 09:54:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612346080000|2021-02-03 09:54:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1612346110000|2021-02-03 09:55:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612346120000|2021-02-03 09:55:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1612346160000|2021-02-03 09:56:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1612346200000|2021-02-03 09:56:40|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|7
1612346250000|2021-02-03 09:57:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1612346260000|2021-02-03 09:57:40|||||||||2
1612346300000|2021-02-03 09:58:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1612346320000|2021-02-03 09:58:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1612346390000|2021-02-03 09:59:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|4
1612346400000|2021-02-03 10:00:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1612346410000|2021-02-03 10:00:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1612346460000|2021-02-03 10:01:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1612346470000|2021-02-03 10:01:10|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|2
1612346500000|2021-02-03 10:01:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1612346510000|2021-02-03 10:01:50|||||||||1
1612346550000|2021-02-03 10:02:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612346570000|2021-02-03 10:02:50|2145.9|2145.6|2146.2|2145.9|2146.8|2146.5|2145.9|2145.6|7
1612346610000|2021-02-03 10:03:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1612346620000|2021-02-03 10:03:40|||||||||1
1612346630000|2021-02-03 10:03:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1612346660000|2021-02-03 10:04:20|||||||||7
1612346680000|2021-02-03 10:04:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612346700000|2021-02-03 10:05:00|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|15
1612346730000|2021-02-03 10:05:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1612346740000|2021-02-03 10:05:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1612346750000|2021-02-03 10:05:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|11
1612346760000|2021-02-03 10:06:00|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.7|2146.4|6
1612346780000|2021-02-03 10:06:20|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|5
1612346790000|2021-02-03 10:06:30|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|3
1612346820000|2021-02-03 10:07:00|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|2
1612346910000|2021-02-03 10:08:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1612346920000|2021-02-03 10:08:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|4
1612346930000|2021-02-03 10:08:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1612346940000|2021-02-03 10:09:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|3
1612346990000|2021-02-03 10:09:50|2145.9|2145.6|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|4
1612347010000|2021-02-03 10:10:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1612347050000|2021-02-03 10:10:50|2146.3|2146|2147.1|2146.8|2147.1|2146.8|2146.1|2145.8|7
1612347070000|2021-02-03 10:11:10|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|5
1612347080000|2021-02-03 10:11:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|4
1612347090000|2021-02-03 10:11:30|2146.2|2145.9|2145.5|2145.2|2146.2|2145.9|2145.5|2145.2|4
1612347120000|2021-02-03 10:12:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1612347160000|2021-02-03 10:12:40|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|2
1612347180000|2021-02-03 10:13:00|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|2
1612347210000|2021-02-03 10:13:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612347250000|2021-02-03 10:14:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1612347260000|2021-02-03 10:14:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1612347270000|2021-02-03 10:14:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1612347280000|2021-02-03 10:14:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1612347320000|2021-02-03 10:15:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612347340000|2021-02-03 10:15:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1612347370000|2021-02-03 10:16:10|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|2
1612347420000|2021-02-03 10:17:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1612347470000|2021-02-03 10:17:50|2145.4|2145.1|2144.8|2144.5|2145.4|2145.1|2144.8|2144.5|4
1612347480000|2021-02-03 10:18:00|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|4
1612347510000|2021-02-03 10:18:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1612347530000|2021-02-03 10:18:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1612347540000|2021-02-03 10:19:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|4
1612347550000|2021-02-03 10:19:10|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.3|2145|6
1612347580000|2021-02-03 10:19:40|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|2
1612347590000|2021-02-03 10:19:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|6
1612347600000|2021-02-03 10:20:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|7
1612347610000|2021-02-03 10:20:10|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|3
1612347630000|2021-02-03 10:20:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1612347650000|2021-02-03 10:20:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|6
1612347670000|2021-02-03 10:21:10|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|3
1612347700000|2021-02-03 10:21:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|3
1612347720000|2021-02-03 10:22:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|6
1612347730000|2021-02-03 10:22:10|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|3
1612347750000|2021-02-03 10:22:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1612347790000|2021-02-03 10:23:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1612347800000|2021-02-03 10:23:20|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|6
1612347830000|2021-02-03 10:23:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1612347840000|2021-02-03 10:24:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612347850000|2021-02-03 10:24:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|4
1612347880000|2021-02-03 10:24:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1612347890000|2021-02-03 10:24:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|3
1612347900000|2021-02-03 10:25:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1612347920000|2021-02-03 10:25:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1612347930000|2021-02-03 10:25:30|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|4
1612347950000|2021-02-03 10:25:50|2144.5|2144.2|2145|2144.7|2145|2144.7|2144.5|2144.2|6
1612347970000|2021-02-03 10:26:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1612347990000|2021-02-03 10:26:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1612348020000|2021-02-03 10:27:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1612348030000|2021-02-03 10:27:10|||||||||3
1612348040000|2021-02-03 10:27:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1612348050000|2021-02-03 10:27:30|2145.3|2145|2145|2144.7|2145.3|2145|2145|2144.7|6
1612348060000|2021-02-03 10:27:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1612348080000|2021-02-03 10:28:00|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|2
1612348090000|2021-02-03 10:28:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1612348100000|2021-02-03 10:28:20|2144.9|2144.6|2145.3|2145|2145.3|2145|2144.9|2144.6|2
1612348120000|2021-02-03 10:28:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1612348130000|2021-02-03 10:28:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|3
1612348140000|2021-02-03 10:29:00|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|2
1612348150000|2021-02-03 10:29:10|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|3
1612348170000|2021-02-03 10:29:30|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|2
1612348180000|2021-02-03 10:29:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|5
1612348190000|2021-02-03 10:29:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1612348200000|2021-02-03 10:30:00|||||||||1
1612348210000|2021-02-03 10:30:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1612348230000|2021-02-03 10:30:30|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|3
1612348240000|2021-02-03 10:30:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|4
1612348250000|2021-02-03 10:30:50|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.4|2144.1|22
1612348290000|2021-02-03 10:31:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1612348300000|2021-02-03 10:31:40|||||||||1
1612348320000|2021-02-03 10:32:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1612348350000|2021-02-03 10:32:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|4
1612348370000|2021-02-03 10:32:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1612348380000|2021-02-03 10:33:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1612348390000|2021-02-03 10:33:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1612348410000|2021-02-03 10:33:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1612348430000|2021-02-03 10:33:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1612348440000|2021-02-03 10:34:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1612348450000|2021-02-03 10:34:10|||||||||1
1612348470000|2021-02-03 10:34:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1612348480000|2021-02-03 10:34:40|||||||||1
1612348490000|2021-02-03 10:34:50|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|3
1612348500000|2021-02-03 10:35:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1612348510000|2021-02-03 10:35:10|2145.6|2145.3|2146.1|2145.8|2146.1|2145.8|2145.6|2145.3|20
1612348520000|2021-02-03 10:35:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612348530000|2021-02-03 10:35:30|2145.6|2145.3|2146.2|2145.9|2146.2|2145.9|2145.6|2145.3|3
1612348540000|2021-02-03 10:35:40|||||||||1
1612348550000|2021-02-03 10:35:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1612348570000|2021-02-03 10:36:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1612348580000|2021-02-03 10:36:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1612348600000|2021-02-03 10:36:40|||||||||1
1612348610000|2021-02-03 10:36:50|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|2
1612348620000|2021-02-03 10:37:00|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|2
1612348630000|2021-02-03 10:37:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1612348640000|2021-02-03 10:37:20|||||||||1
1612348660000|2021-02-03 10:37:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2
1612348680000|2021-02-03 10:38:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612348690000|2021-02-03 10:38:10|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|3
1612348700000|2021-02-03 10:38:20|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.5|2146.2|3
1612348710000|2021-02-03 10:38:30|2146.6|2146.3|2147|2146.7|2147.4|2147.1|2146.6|2146.3|6
1612348720000|2021-02-03 10:38:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1612348730000|2021-02-03 10:38:50|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.7|2146.4|2
1612348740000|2021-02-03 10:39:00|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|9
1612348760000|2021-02-03 10:39:20|2147|2146.7|2147|2146.7|2147.2|2146.9|2147|2146.7|10
1612348770000|2021-02-03 10:39:30|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|5
1612348780000|2021-02-03 10:39:40|2146.8|2146.5|2147|2146.7|2147.2|2146.9|2146.8|2146.5|24
1612348790000|2021-02-03 10:39:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612348810000|2021-02-03 10:40:10|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|2
1612348820000|2021-02-03 10:40:20|||||||||1
1612348830000|2021-02-03 10:40:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1612348840000|2021-02-03 10:40:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1612348860000|2021-02-03 10:41:00|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|3
1612348870000|2021-02-03 10:41:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|3
1612348880000|2021-02-03 10:41:20|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|11
1612348900000|2021-02-03 10:41:40|||||||||2
1612348920000|2021-02-03 10:42:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1612348930000|2021-02-03 10:42:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1612348970000|2021-02-03 10:42:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1612349030000|2021-02-03 10:43:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612349050000|2021-02-03 10:44:10|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|2
1612349060000|2021-02-03 10:44:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1612349080000|2021-02-03 10:44:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612349100000|2021-02-03 10:45:00|2147.1|2146.8|2147.5|2147.2|2147.5|2147.2|2147.1|2146.8|7
1612349110000|2021-02-03 10:45:10|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|3
1612349120000|2021-02-03 10:45:20|||||||||3
1612349250000|2021-02-03 10:47:30|||||||||5
1612349270000|2021-02-03 10:47:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1612349290000|2021-02-03 10:48:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1612349340000|2021-02-03 10:49:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|14
1612349360000|2021-02-03 10:49:20|||||||||2
1612349370000|2021-02-03 10:49:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1612349380000|2021-02-03 10:49:40|||||||||2
1612349390000|2021-02-03 10:49:50|2148.3|2148|2147.9|2147.6|2148.4|2148.1|2147.9|2147.6|4
1612349400000|2021-02-03 10:50:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1612349410000|2021-02-03 10:50:10|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|6
1612349430000|2021-02-03 10:50:30|2148.7|2148.4|2149.1|2148.8|2149.1|2148.8|2148.7|2148.4|15
1612349450000|2021-02-03 10:50:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612349460000|2021-02-03 10:51:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|11
1612349480000|2021-02-03 10:51:20|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|5
1612349550000|2021-02-03 10:52:30|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1612349640000|2021-02-03 10:54:00|||||||||1
1612349660000|2021-02-03 10:54:20|||||||||1
1612349680000|2021-02-03 10:54:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1612349700000|2021-02-03 10:55:00|2148.4|2148.1|2148.8|2148.5|2148.8|2148.5|2148.3|2148|7
1612349720000|2021-02-03 10:55:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1612349730000|2021-02-03 10:55:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1612349810000|2021-02-03 10:56:50|||||||||1
1612349850000|2021-02-03 10:57:30|||||||||1
1612349880000|2021-02-03 10:58:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1612349900000|2021-02-03 10:58:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1612349910000|2021-02-03 10:58:30|2148.8|2148.5|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|6
1612349920000|2021-02-03 10:58:40|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|6
1612349990000|2021-02-03 10:59:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|6
1612350000000|2021-02-03 11:00:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1612350010000|2021-02-03 11:00:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612350030000|2021-02-03 11:00:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|3
1612350040000|2021-02-03 11:00:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1612350060000|2021-02-03 11:01:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|6
1612350070000|2021-02-03 11:01:10|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|3
1612350080000|2021-02-03 11:01:20|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|2
1612350100000|2021-02-03 11:01:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1612350130000|2021-02-03 11:02:10|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|3
1612350160000|2021-02-03 11:02:40|||||||||1
1612350170000|2021-02-03 11:02:50|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|4
1612350190000|2021-02-03 11:03:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1612350210000|2021-02-03 11:03:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1612350250000|2021-02-03 11:04:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1612350260000|2021-02-03 11:04:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1612350310000|2021-02-03 11:05:10|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|4
1612350320000|2021-02-03 11:05:20|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|4
1612350330000|2021-02-03 11:05:30|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|3
1612350340000|2021-02-03 11:05:40|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|3
1612350350000|2021-02-03 11:05:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1612350360000|2021-02-03 11:06:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612350400000|2021-02-03 11:06:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1612350410000|2021-02-03 11:06:50|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|3
1612350440000|2021-02-03 11:07:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1612350450000|2021-02-03 11:07:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1612350470000|2021-02-03 11:07:50|||||||||1
1612350480000|2021-02-03 11:08:00|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|4
1612350500000|2021-02-03 11:08:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1612350510000|2021-02-03 11:08:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1612350520000|2021-02-03 11:08:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1612350550000|2021-02-03 11:09:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1612350640000|2021-02-03 11:10:40|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|3
1612350650000|2021-02-03 11:10:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1612350660000|2021-02-03 11:11:00|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|11
1612350680000|2021-02-03 11:11:20|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|9
1612350690000|2021-02-03 11:11:30|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612350700000|2021-02-03 11:11:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1612350710000|2021-02-03 11:11:50|||||||||6
1612350720000|2021-02-03 11:12:00|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|4
1612350730000|2021-02-03 11:12:10|||||||||1
1612350740000|2021-02-03 11:12:20|||||||||1
1612350750000|2021-02-03 11:12:30|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|4
1612350760000|2021-02-03 11:12:40|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|3
1612350770000|2021-02-03 11:12:50|||||||||1
1612350780000|2021-02-03 11:13:00|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|3
1612350790000|2021-02-03 11:13:10|2146.9|2146.6|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|4
1612350800000|2021-02-03 11:13:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1612350850000|2021-02-03 11:14:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1612350890000|2021-02-03 11:14:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1612350910000|2021-02-03 11:15:10|||||||||2
1612350930000|2021-02-03 11:15:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1612350940000|2021-02-03 11:15:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1612351030000|2021-02-03 11:17:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1612351040000|2021-02-03 11:17:20|||||||||1
1612351050000|2021-02-03 11:17:30|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|4
1612351140000|2021-02-03 11:19:00|||||||||1
1612351190000|2021-02-03 11:19:50|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|3
1612351220000|2021-02-03 11:20:20|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|3
1612351240000|2021-02-03 11:20:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1612351250000|2021-02-03 11:20:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1612351280000|2021-02-03 11:21:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612351360000|2021-02-03 11:22:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1612351410000|2021-02-03 11:23:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2
1612351430000|2021-02-03 11:23:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1612351500000|2021-02-03 11:25:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2
1612351520000|2021-02-03 11:25:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|3
1612351530000|2021-02-03 11:25:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1612351590000|2021-02-03 11:26:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1612351650000|2021-02-03 11:27:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1612351670000|2021-02-03 11:27:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612351680000|2021-02-03 11:28:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1612351730000|2021-02-03 11:28:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1612351800000|2021-02-03 11:30:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1612351810000|2021-02-03 11:30:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612351840000|2021-02-03 11:30:40|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|2
1612351850000|2021-02-03 11:30:50|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|3
1612351990000|2021-02-03 11:33:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1612352040000|2021-02-03 11:34:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612352110000|2021-02-03 11:35:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1612352120000|2021-02-03 11:35:20|2146.8|2146.5|2147.2|2146.9|2147.2|2146.9|2146.8|2146.5|7
1612352130000|2021-02-03 11:35:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1612352170000|2021-02-03 11:36:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1612352290000|2021-02-03 11:38:10|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|3
1612352300000|2021-02-03 11:38:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1612352310000|2021-02-03 11:38:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|4
1612352330000|2021-02-03 11:38:50|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|12
1612352340000|2021-02-03 11:39:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1612352440000|2021-02-03 11:40:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1612352450000|2021-02-03 11:40:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1612352550000|2021-02-03 11:42:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1612352630000|2021-02-03 11:43:50|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|5
1612352640000|2021-02-03 11:44:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1612352660000|2021-02-03 11:44:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1612352700000|2021-02-03 11:45:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1612352720000|2021-02-03 11:45:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|3
1612352740000|2021-02-03 11:45:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|3
1612352760000|2021-02-03 11:46:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|3
1612352780000|2021-02-03 11:46:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1612352790000|2021-02-03 11:46:30|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|3
1612352890000|2021-02-03 11:48:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1612352920000|2021-02-03 11:48:40|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|5
1612352970000|2021-02-03 11:49:30|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|5
1612353080000|2021-02-03 11:51:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2
1612353110000|2021-02-03 11:51:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1612353140000|2021-02-03 11:52:20|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|5
1612353160000|2021-02-03 11:52:40|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|5
1612353170000|2021-02-03 11:52:50|||||||||5
1612353180000|2021-02-03 11:53:00|||||||||1
1612353190000|2021-02-03 11:53:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1612353230000|2021-02-03 11:53:50|||||||||1
1612353260000|2021-02-03 11:54:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2
1612353270000|2021-02-03 11:54:30|||||||||1
1612353280000|2021-02-03 11:54:40|||||||||1
1612353320000|2021-02-03 11:55:20|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|2
1612353330000|2021-02-03 11:55:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1612353350000|2021-02-03 11:55:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1612353400000|2021-02-03 11:56:40|||||||||1
1612353420000|2021-02-03 11:57:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1612353430000|2021-02-03 11:57:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|5
1612353450000|2021-02-03 11:57:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|4
1612353480000|2021-02-03 11:58:00|2147.3|2147|2147.8|2147.5|2147.8|2147.5|2147.3|2147|7
1612353490000|2021-02-03 11:58:10|2148.2|2147.9|2148.6|2148.3|2148.6|2148.3|2148.2|2147.9|10
1612353500000|2021-02-03 11:58:20|2147.8|2147.5|2148.6|2148.3|2148.6|2148.3|2147.8|2147.5|10
1612353510000|2021-02-03 11:58:30|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|4
1612353520000|2021-02-03 11:58:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1612353540000|2021-02-03 11:59:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|4
1612353550000|2021-02-03 11:59:10|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|7
1612353590000|2021-02-03 11:59:50|2148.8|2148.5|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|2
1612353600000|2021-02-03 12:00:00|2148.9|2148.6|2148.2|2147.9|2148.9|2148.6|2147.7|2147.4|29
1612353610000|2021-02-03 12:00:10|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|3
1612353630000|2021-02-03 12:00:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|4
1612353640000|2021-02-03 12:00:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612353660000|2021-02-03 12:01:00|2148.9|2148.6|2148.9|2148.6|2149|2148.7|2148.6|2148.3|11
1612353670000|2021-02-03 12:01:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1612353680000|2021-02-03 12:01:20|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|4
1612353690000|2021-02-03 12:01:30|2148.3|2148|2148.5|2148.2|2148.6|2148.3|2148.3|2148|11
1612353720000|2021-02-03 12:02:00|2148.4|2148.1|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|5
1612353740000|2021-02-03 12:02:20|||||||||2
1612353760000|2021-02-03 12:02:40|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|7
1612353780000|2021-02-03 12:03:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|5
1612353790000|2021-02-03 12:03:10|2148.5|2148.2|2148.2|2147.9|2148.6|2148.3|2148.2|2147.9|14
1612353800000|2021-02-03 12:03:20|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|2
1612353810000|2021-02-03 12:03:30|2148.6|2148.3|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|8
1612353820000|2021-02-03 12:03:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1612353830000|2021-02-03 12:03:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.1|2147.8|24
1612353840000|2021-02-03 12:04:00|2148.7|2148.4|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|6
1612353850000|2021-02-03 12:04:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1612353860000|2021-02-03 12:04:20|2147.9|2147.6|2148|2147.7|2148.3|2148|2147.9|2147.6|11
1612353870000|2021-02-03 12:04:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1612353880000|2021-02-03 12:04:40|||||||||1
1612353900000|2021-02-03 12:05:00|2148|2147.7|2148.7|2148.4|2148.9|2148.6|2148|2147.7|44
1612353910000|2021-02-03 12:05:10|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|6
1612353920000|2021-02-03 12:05:20|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|18
1612353930000|2021-02-03 12:05:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|4
1612353960000|2021-02-03 12:06:00|2148.3|2148|2147.8|2147.5|2148.3|2148|2147.8|2147.5|6
1612353970000|2021-02-03 12:06:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|16
1612353980000|2021-02-03 12:06:20|2148.2|2147.9|2148.1|2147.8|2148.3|2148|2148.1|2147.8|6
1612354000000|2021-02-03 12:06:40|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|3
1612354010000|2021-02-03 12:06:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1612354020000|2021-02-03 12:07:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|14
1612354030000|2021-02-03 12:07:10|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|4
1612354040000|2021-02-03 12:07:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1612354050000|2021-02-03 12:07:30|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|2
1612354060000|2021-02-03 12:07:40|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|3
1612354080000|2021-02-03 12:08:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1612354090000|2021-02-03 12:08:10|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|3
1612354100000|2021-02-03 12:08:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1612354110000|2021-02-03 12:08:30|2147.3|2147|2146.9|2146.6|2147.3|2147|2146.9|2146.6|15
1612354120000|2021-02-03 12:08:40|2146.8|2146.5|2146.1|2145.8|2146.8|2146.5|2146.1|2145.8|31
1612354130000|2021-02-03 12:08:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612354140000|2021-02-03 12:09:00|2146.3|2146|2146.5|2146.2|2146.6|2146.3|2146.3|2146|3
1612354150000|2021-02-03 12:09:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1612354170000|2021-02-03 12:09:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146|2145.7|6
1612354180000|2021-02-03 12:09:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1612354200000|2021-02-03 12:10:00|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.8|2145.5|38
1612354210000|2021-02-03 12:10:10|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|3
1612354220000|2021-02-03 12:10:20|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|6
1612354230000|2021-02-03 12:10:30|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|3
1612354240000|2021-02-03 12:10:40|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|4
1612354260000|2021-02-03 12:11:00|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|4
1612354270000|2021-02-03 12:11:10|2145|2144.7|2145.3|2145|2145.3|2145|2144.7|2144.4|10
1612354300000|2021-02-03 12:11:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1612354310000|2021-02-03 12:11:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|4
1612354320000|2021-02-03 12:12:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1612354330000|2021-02-03 12:12:10|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|3
1612354340000|2021-02-03 12:12:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1612354350000|2021-02-03 12:12:30|||||||||1
1612354360000|2021-02-03 12:12:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1612354370000|2021-02-03 12:12:50|2145.5|2145.2|2146|2145.7|2146|2145.7|2145.5|2145.2|5
1612354390000|2021-02-03 12:13:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1612354420000|2021-02-03 12:13:40|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|18
1612354430000|2021-02-03 12:13:50|||||||||1
1612354440000|2021-02-03 12:14:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1612354480000|2021-02-03 12:14:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1612354500000|2021-02-03 12:15:00|||||||||1
1612354510000|2021-02-03 12:15:10|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|3
1612354520000|2021-02-03 12:15:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|3
1612354530000|2021-02-03 12:15:30|||||||||1
1612354560000|2021-02-03 12:16:00|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|3
1612354580000|2021-02-03 12:16:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1612354590000|2021-02-03 12:16:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1612354600000|2021-02-03 12:16:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1612354620000|2021-02-03 12:17:00|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|3
1612354630000|2021-02-03 12:17:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1612354650000|2021-02-03 12:17:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1612354660000|2021-02-03 12:17:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1612354690000|2021-02-03 12:18:10|||||||||1
1612354720000|2021-02-03 12:18:40|||||||||1
1612354770000|2021-02-03 12:19:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612354790000|2021-02-03 12:19:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1612354800000|2021-02-03 12:20:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1612354820000|2021-02-03 12:20:20|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|2
1612354840000|2021-02-03 12:20:40|2145.5|2145.2|2145.8|2145.5|2146|2145.7|2145.5|2145.2|7
1612354850000|2021-02-03 12:20:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1612354860000|2021-02-03 12:21:00|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1612354900000|2021-02-03 12:21:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612354920000|2021-02-03 12:22:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1612354930000|2021-02-03 12:22:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1612354940000|2021-02-03 12:22:20|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|3
1612355010000|2021-02-03 12:23:30|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|21
1612355020000|2021-02-03 12:23:40|||||||||2
1612355030000|2021-02-03 12:23:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|5
1612355040000|2021-02-03 12:24:00|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2145.1|2144.8|5
1612355070000|2021-02-03 12:24:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1612355080000|2021-02-03 12:24:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|7
1612355100000|2021-02-03 12:25:00|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|5
1612355110000|2021-02-03 12:25:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1612355130000|2021-02-03 12:25:30|2145.3|2145|2145.1|2144.8|2145.3|2145|2145|2144.7|6
1612355140000|2021-02-03 12:25:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|3
1612355150000|2021-02-03 12:25:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2
1612355170000|2021-02-03 12:26:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|4
1612355180000|2021-02-03 12:26:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1612355190000|2021-02-03 12:26:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1612355210000|2021-02-03 12:26:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1612355220000|2021-02-03 12:27:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612355230000|2021-02-03 12:27:10|2145.7|2145.4|2146.1|2145.8|2146.1|2145.8|2145.7|2145.4|3
1612355250000|2021-02-03 12:27:30|2147|2146.7|2146.2|2145.9|2147|2146.7|2146.2|2145.9|5
1612355260000|2021-02-03 12:27:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1612355270000|2021-02-03 12:27:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|3
1612355280000|2021-02-03 12:28:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1612355290000|2021-02-03 12:28:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|3
1612355320000|2021-02-03 12:28:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1612355330000|2021-02-03 12:28:50|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|3
1612355360000|2021-02-03 12:29:20|||||||||1
1612355390000|2021-02-03 12:29:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1612355410000|2021-02-03 12:30:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1612355440000|2021-02-03 12:30:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1612355480000|2021-02-03 12:31:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1612355520000|2021-02-03 12:32:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|5
1612355530000|2021-02-03 12:32:10|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|2
1612355570000|2021-02-03 12:32:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1612355580000|2021-02-03 12:33:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2
1612355590000|2021-02-03 12:33:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|4
1612355600000|2021-02-03 12:33:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|12
1612355630000|2021-02-03 12:33:50|||||||||2
1612355640000|2021-02-03 12:34:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1612355660000|2021-02-03 12:34:20|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|3
1612355670000|2021-02-03 12:34:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612355700000|2021-02-03 12:35:00|||||||||2
1612355710000|2021-02-03 12:35:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|4
1612355720000|2021-02-03 12:35:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1612355740000|2021-02-03 12:35:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|16
1612355750000|2021-02-03 12:35:50|2147.9|2147.6|2148.1|2147.8|2148.5|2148.2|2147.9|2147.6|4
1612355760000|2021-02-03 12:36:00|||||||||2
1612355790000|2021-02-03 12:36:30|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|3
1612355800000|2021-02-03 12:36:40|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1612355810000|2021-02-03 12:36:50|2148.1|2147.8|2147.6|2147.3|2148.1|2147.8|2147.6|2147.3|9
1612355870000|2021-02-03 12:37:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1612355880000|2021-02-03 12:38:00|||||||||1
1612355930000|2021-02-03 12:38:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|3
1612355940000|2021-02-03 12:39:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1612355950000|2021-02-03 12:39:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1612356020000|2021-02-03 12:40:20|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|11
1612356030000|2021-02-03 12:40:30|2148.5|2148.2|2149.1|2148.8|2149.1|2148.8|2148.4|2148.1|8
1612356050000|2021-02-03 12:40:50|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|3
1612356060000|2021-02-03 12:41:00|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|3
1612356070000|2021-02-03 12:41:10|2148.3|2148|2148.1|2147.8|2148.7|2148.4|2148|2147.7|10
1612356080000|2021-02-03 12:41:20|2147.5|2147.2|2148|2147.7|2148|2147.7|2147.5|2147.2|2
1612356090000|2021-02-03 12:41:30|||||||||1
1612356110000|2021-02-03 12:41:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1612356130000|2021-02-03 12:42:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1612356160000|2021-02-03 12:42:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612356180000|2021-02-03 12:43:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|5
1612356190000|2021-02-03 12:43:10|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|10
1612356200000|2021-02-03 12:43:20|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|2
1612356210000|2021-02-03 12:43:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|10
1612356220000|2021-02-03 12:43:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1612356240000|2021-02-03 12:44:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1612356250000|2021-02-03 12:44:10|2146.1|2145.8|2145.5|2145.2|2146.1|2145.8|2145.5|2145.2|5
1612356280000|2021-02-03 12:44:40|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|9
1612356290000|2021-02-03 12:44:50|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2144.6|2144.3|11
1612356300000|2021-02-03 12:45:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|6
1612356310000|2021-02-03 12:45:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|6
1612356320000|2021-02-03 12:45:20|2145.3|2145|2145.7|2145.4|2145.7|2145.4|2145.3|2145|8
1612356330000|2021-02-03 12:45:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1612356350000|2021-02-03 12:45:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1612356360000|2021-02-03 12:46:00|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|2
1612356380000|2021-02-03 12:46:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1612356390000|2021-02-03 12:46:30|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|5
1612356400000|2021-02-03 12:46:40|||||||||1
1612356410000|2021-02-03 12:46:50|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.6|2145.3|4
1612356420000|2021-02-03 12:47:00|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|2
1612356450000|2021-02-03 12:47:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|3
1612356460000|2021-02-03 12:47:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|16
1612356480000|2021-02-03 12:48:00|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|3
1612356490000|2021-02-03 12:48:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|4
1612356510000|2021-02-03 12:48:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1612356520000|2021-02-03 12:48:40|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|4
1612356530000|2021-02-03 12:48:50|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.1|2144.8|7
1612356540000|2021-02-03 12:49:00|2145|2144.7|2145.2|2144.9|2145.4|2145.1|2145|2144.7|5
1612356550000|2021-02-03 12:49:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|4
1612356560000|2021-02-03 12:49:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1612356570000|2021-02-03 12:49:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1612356580000|2021-02-03 12:49:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1612356620000|2021-02-03 12:50:20|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|32
1612356630000|2021-02-03 12:50:30|2145.6|2145.3|2145|2144.7|2145.9|2145.6|2145|2144.7|38
1612356640000|2021-02-03 12:50:40|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|36
1612356650000|2021-02-03 12:50:50|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|26
1612356660000|2021-02-03 12:51:00|2145.8|2145.5|2145.3|2145|2145.9|2145.6|2145.3|2145|8
1612356670000|2021-02-03 12:51:10|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|20
1612356680000|2021-02-03 12:51:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|5
1612356690000|2021-02-03 12:51:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1612356700000|2021-02-03 12:51:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1612356710000|2021-02-03 12:51:50|2145.2|2144.9|2145.9|2145.6|2145.9|2145.6|2145.2|2144.9|5
1612356720000|2021-02-03 12:52:00|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145.3|2145|3
1612356730000|2021-02-03 12:52:10|||||||||3
1612356740000|2021-02-03 12:52:20|2146.7|2146.4|2146.3|2146|2146.9|2146.6|2146.3|2146|9
1612356750000|2021-02-03 12:52:30|2146.2|2145.9|2146|2145.7|2146.2|2145.9|2146|2145.7|4
1612356760000|2021-02-03 12:52:40|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.3|2145|9
1612356780000|2021-02-03 12:53:00|2145.6|2145.3|2146.2|2145.9|2146.2|2145.9|2145.6|2145.3|6
1612356810000|2021-02-03 12:53:30|||||||||2
1612356820000|2021-02-03 12:53:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1612356840000|2021-02-03 12:54:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2
1612356870000|2021-02-03 12:54:30|||||||||1
1612356880000|2021-02-03 12:54:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1612356900000|2021-02-03 12:55:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|3
1612356910000|2021-02-03 12:55:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1612356920000|2021-02-03 12:55:20|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|6
1612356930000|2021-02-03 12:55:30|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|3
1612356940000|2021-02-03 12:55:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1612356950000|2021-02-03 12:55:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|10
1612356960000|2021-02-03 12:56:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1612356970000|2021-02-03 12:56:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1612356980000|2021-02-03 12:56:20|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.3|2146|15
1612356990000|2021-02-03 12:56:30|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|5
1612357000000|2021-02-03 12:56:40|||||||||1
1612357010000|2021-02-03 12:56:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1612357020000|2021-02-03 12:57:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1612357050000|2021-02-03 12:57:30|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|2
1612357060000|2021-02-03 12:57:40|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|4
1612357080000|2021-02-03 12:58:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|3
1612357100000|2021-02-03 12:58:20|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|3
1612357130000|2021-02-03 12:58:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|3
1612357140000|2021-02-03 12:59:00|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|2
1612357170000|2021-02-03 12:59:30|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|2
1612357190000|2021-02-03 12:59:50|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|5
1612357200000|2021-02-03 13:00:00|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|8
1612357210000|2021-02-03 13:00:10|2145.5|2145.2|2144.9|2144.6|2145.5|2145.2|2144.6|2144.3|19
1612357220000|2021-02-03 13:00:20|2144.7|2144.4|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|7
1612357230000|2021-02-03 13:00:30|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|2
1612357240000|2021-02-03 13:00:40|2145.6|2145.3|2146|2145.7|2146.1|2145.8|2145.6|2145.3|21
1612357250000|2021-02-03 13:00:50|2146.1|2145.8|2145.8|2145.5|2146.3|2146|2145.8|2145.5|8
1612357260000|2021-02-03 13:01:00|2145.6|2145.3|2146.1|2145.8|2146.1|2145.8|2145.6|2145.3|7
1612357270000|2021-02-03 13:01:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1612357280000|2021-02-03 13:01:20|||||||||1
1612357290000|2021-02-03 13:01:30|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|3
1612357300000|2021-02-03 13:01:40|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|4
1612357310000|2021-02-03 13:01:50|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|5
1612357320000|2021-02-03 13:02:00|2145.5|2145.2|2145.1|2144.8|2145.6|2145.3|2145.1|2144.8|9
1612357330000|2021-02-03 13:02:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1612357350000|2021-02-03 13:02:30|2145.4|2145.1|2145.5|2145.2|2145.8|2145.5|2145.4|2145.1|11
1612357360000|2021-02-03 13:02:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|3
1612357370000|2021-02-03 13:02:50|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|3
1612357380000|2021-02-03 13:03:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|3
1612357400000|2021-02-03 13:03:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1612357410000|2021-02-03 13:03:30|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|2
1612357420000|2021-02-03 13:03:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1612357430000|2021-02-03 13:03:50|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|4
1612357440000|2021-02-03 13:04:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|6
1612357470000|2021-02-03 13:04:30|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|5
1612357480000|2021-02-03 13:04:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|4
1612357500000|2021-02-03 13:05:00|2146|2145.7|2146.5|2146.2|2146.7|2146.4|2145.7|2145.4|30
1612357510000|2021-02-03 13:05:10|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.2|2145.9|8
1612357520000|2021-02-03 13:05:20|2146.3|2146|2146|2145.7|2146.3|2146|2146|2145.7|2
1612357540000|2021-02-03 13:05:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1612357550000|2021-02-03 13:05:50|2146|2145.7|2146.3|2146|2146.5|2146.2|2146|2145.7|31
1612357560000|2021-02-03 13:06:00|2146.2|2145.9|2146.3|2146|2146.6|2146.3|2146.2|2145.9|18
1612357570000|2021-02-03 13:06:10|||||||||1
1612357580000|2021-02-03 13:06:20|||||||||3
1612357590000|2021-02-03 13:06:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1612357600000|2021-02-03 13:06:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1612357610000|2021-02-03 13:06:50|2146.5|2146.2|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|21
1612357620000|2021-02-03 13:07:00|||||||||1
1612357630000|2021-02-03 13:07:10|2146.3|2146|2146.6|2146.3|2146.6|2146.3|2146.3|2146|3
1612357640000|2021-02-03 13:07:20|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|4
1612357650000|2021-02-03 13:07:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146|2145.7|9
1612357660000|2021-02-03 13:07:40|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|44
1612357670000|2021-02-03 13:07:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612357680000|2021-02-03 13:08:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|4
1612357690000|2021-02-03 13:08:10|||||||||1
1612357700000|2021-02-03 13:08:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612357710000|2021-02-03 13:08:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|14
1612357730000|2021-02-03 13:08:50|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|2
1612357740000|2021-02-03 13:09:00|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|3
1612357750000|2021-02-03 13:09:10|||||||||2
1612357770000|2021-02-03 13:09:30|2147.3|2147|2147|2146.7|2147.3|2147|2147|2146.7|5
1612357810000|2021-02-03 13:10:10|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|17
1612357840000|2021-02-03 13:10:40|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.4|2146.1|26
1612357860000|2021-02-03 13:11:00|2146.6|2146.3|2147|2146.7|2147|2146.7|2146.6|2146.3|3
1612357870000|2021-02-03 13:11:10|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|12
1612357900000|2021-02-03 13:11:40|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|6
1612357920000|2021-02-03 13:12:00|2146.3|2146|2146.7|2146.4|2146.7|2146.4|2146.3|2146|18
1612357930000|2021-02-03 13:12:10|2146.3|2146|2146.7|2146.4|2146.7|2146.4|2146.3|2146|4
1612357940000|2021-02-03 13:12:20|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|5
1612357960000|2021-02-03 13:12:40|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|9
1612357970000|2021-02-03 13:12:50|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|18
1612357980000|2021-02-03 13:13:00|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|14
1612357990000|2021-02-03 13:13:10|2147.9|2147.6|2147.6|2147.3|2148|2147.7|2147.6|2147.3|12
1612358000000|2021-02-03 13:13:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1612358010000|2021-02-03 13:13:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1612358020000|2021-02-03 13:13:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|11
1612358030000|2021-02-03 13:13:50|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|11
1612358040000|2021-02-03 13:14:00|2147.7|2147.4|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|15
1612358060000|2021-02-03 13:14:20|2147.7|2147.4|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|38
1612358070000|2021-02-03 13:14:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|47
1612358080000|2021-02-03 13:14:40|2147.7|2147.4|2147.3|2147|2148|2147.7|2147.3|2147|37
1612358090000|2021-02-03 13:14:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612358100000|2021-02-03 13:15:00|2147.6|2147.3|2147.7|2147.4|2148|2147.7|2147.6|2147.3|18
1612358110000|2021-02-03 13:15:10|2148.3|2148|2147.5|2147.2|2148.3|2148|2147.4|2147.1|14
1612358120000|2021-02-03 13:15:20|2147.6|2147.3|2147.3|2147|2148.4|2148.1|2147.3|2147|80
1612358130000|2021-02-03 13:15:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|6
1612358140000|2021-02-03 13:15:40|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|24
1612358150000|2021-02-03 13:15:50|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|5
1612358160000|2021-02-03 13:16:00|2147.3|2147|2147.7|2147.4|2147.7|2147.4|2147.1|2146.8|18
1612358170000|2021-02-03 13:16:10|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|20
1612358180000|2021-02-03 13:16:20|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|5
1612358190000|2021-02-03 13:16:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1612358200000|2021-02-03 13:16:40|2147.1|2146.8|2147|2146.7|2147.3|2147|2147|2146.7|6
1612358210000|2021-02-03 13:16:50|2147.1|2146.8|2147.5|2147.2|2147.5|2147.2|2147.1|2146.8|7
1612358220000|2021-02-03 13:17:00|||||||||1
1612358230000|2021-02-03 13:17:10|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|4
1612358240000|2021-02-03 13:17:20|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.6|2147.3|34
1612358250000|2021-02-03 13:17:30|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|8
1612358260000|2021-02-03 13:17:40|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|4
1612358270000|2021-02-03 13:17:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1612358280000|2021-02-03 13:18:00|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|7
1612358290000|2021-02-03 13:18:10|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.8|2147.5|5
1612358300000|2021-02-03 13:18:20|2148|2147.7|2147.8|2147.5|2148.2|2147.9|2147.8|2147.5|7
1612358310000|2021-02-03 13:18:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1612358320000|2021-02-03 13:18:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148|2147.7|19
1612358330000|2021-02-03 13:18:50|2148.3|2148|2148.1|2147.8|2148.3|2148|2148|2147.7|34
1612358340000|2021-02-03 13:19:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1612358350000|2021-02-03 13:19:10|2148.1|2147.8|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|21
1612358360000|2021-02-03 13:19:20|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.6|2147.3|9
1612358370000|2021-02-03 13:19:30|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.5|2147.2|8
1612358380000|2021-02-03 13:19:40|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|8
1612358390000|2021-02-03 13:19:50|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|7
1612358400000|2021-02-03 13:20:00|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.3|2147|6
1612358410000|2021-02-03 13:20:10|2147.5|2147.2|2147.3|2147|2147.6|2147.3|2147.3|2147|23
1612358420000|2021-02-03 13:20:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|12
1612358430000|2021-02-03 13:20:30|2147|2146.7|2147.5|2147.2|2147.5|2147.2|2146.8|2146.5|67
1612358440000|2021-02-03 13:20:40|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|3
1612358450000|2021-02-03 13:20:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|4
1612358460000|2021-02-03 13:21:00|2147.2|2146.9|2147.6|2147.3|2147.6|2147.3|2147.1|2146.8|6
1612358470000|2021-02-03 13:21:10|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|15
1612358480000|2021-02-03 13:21:20|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.1|2146.8|13
1612358490000|2021-02-03 13:21:30|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|10
1612358500000|2021-02-03 13:21:40|2147.7|2147.4|2147.3|2147|2147.7|2147.4|2147.3|2147|7
1612358510000|2021-02-03 13:21:50|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|3
1612358520000|2021-02-03 13:22:00|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|9
1612358530000|2021-02-03 13:22:10|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.3|2147|9
1612358540000|2021-02-03 13:22:20|||||||||1
1612358550000|2021-02-03 13:22:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|3
1612358560000|2021-02-03 13:22:40|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.3|2147|6
1612358570000|2021-02-03 13:22:50|2147.6|2147.3|2147.2|2146.9|2147.6|2147.3|2147.2|2146.9|7
1612358580000|2021-02-03 13:23:00|2147.3|2147|2147.5|2147.2|2147.5|2147.2|2147.3|2147|9
1612358590000|2021-02-03 13:23:10|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|4
1612358600000|2021-02-03 13:23:20|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|5
1612358610000|2021-02-03 13:23:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|3
1612358620000|2021-02-03 13:23:40|2147.2|2146.9|2147.8|2147.5|2147.8|2147.5|2147.2|2146.9|15
1612358630000|2021-02-03 13:23:50|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|7
1612358640000|2021-02-03 13:24:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.3|2147|7
1612358650000|2021-02-03 13:24:10|2146.9|2146.6|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|17
1612358660000|2021-02-03 13:24:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1612358670000|2021-02-03 13:24:30|2146.8|2146.5|2147.3|2147|2147.3|2147|2146.8|2146.5|9
1612358680000|2021-02-03 13:24:40|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|2
1612358690000|2021-02-03 13:24:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|3
1612358700000|2021-02-03 13:25:00|2146.9|2146.6|2146.3|2146|2146.9|2146.6|2146.3|2146|16
1612358710000|2021-02-03 13:25:10|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|11
1612358720000|2021-02-03 13:25:20|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|4
1612358730000|2021-02-03 13:25:30|||||||||1
1612358740000|2021-02-03 13:25:40|2147|2146.7|2146.6|2146.3|2147|2146.7|2146.6|2146.3|9
1612358750000|2021-02-03 13:25:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|4
1612358760000|2021-02-03 13:26:00|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.7|2146.4|5
1612358770000|2021-02-03 13:26:10|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|3
1612358780000|2021-02-03 13:26:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|4
1612358790000|2021-02-03 13:26:30|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|2
1612358800000|2021-02-03 13:26:40|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|4
1612358810000|2021-02-03 13:26:50|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|6
1612358820000|2021-02-03 13:27:00|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.2|2145.9|9
1612358830000|2021-02-03 13:27:10|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|11
1612358840000|2021-02-03 13:27:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1612358850000|2021-02-03 13:27:30|||||||||4
1612358860000|2021-02-03 13:27:40|||||||||2
1612358870000|2021-02-03 13:27:50|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|4
1612358880000|2021-02-03 13:28:00|||||||||1
1612358890000|2021-02-03 13:28:10|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.3|2146|6
1612358900000|2021-02-03 13:28:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|3
1612358910000|2021-02-03 13:28:30|2145.8|2145.5|2145.3|2145|2145.9|2145.6|2145.3|2145|11
1612358920000|2021-02-03 13:28:40|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|9
1612358930000|2021-02-03 13:28:50|2145.1|2144.8|2145.1|2144.8|2145.5|2145.2|2145.1|2144.8|12
1612358940000|2021-02-03 13:29:00|2145.4|2145.1|2145.7|2145.4|2145.9|2145.6|2145.4|2145.1|13
1612358950000|2021-02-03 13:29:10|2145.9|2145.6|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|9
1612358960000|2021-02-03 13:29:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|5
1612358970000|2021-02-03 13:29:30|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.1|2144.8|7
1612358980000|2021-02-03 13:29:40|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|9
1612358990000|2021-02-03 13:29:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1612359000000|2021-02-03 13:30:00|2145.3|2145|2145.5|2145.2|2145.6|2145.3|2145.3|2145|16
1612359010000|2021-02-03 13:30:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|8
1612359020000|2021-02-03 13:30:20|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|4
1612359030000|2021-02-03 13:30:30|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2145.7|2145.4|3
1612359040000|2021-02-03 13:30:40|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|4
1612359050000|2021-02-03 13:30:50|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2145.6|2145.3|19
1612359070000|2021-02-03 13:31:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|3
1612359080000|2021-02-03 13:31:20|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|5
1612359090000|2021-02-03 13:31:30|||||||||7
1612359100000|2021-02-03 13:31:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1612359110000|2021-02-03 13:31:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.1|2144.8|6
1612359120000|2021-02-03 13:32:00|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|8
1612359130000|2021-02-03 13:32:10|2145.1|2144.8|2145.3|2145|2145.6|2145.3|2145|2144.7|7
1612359140000|2021-02-03 13:32:20|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|2
1612359150000|2021-02-03 13:32:30|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|8
1612359160000|2021-02-03 13:32:40|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2145|2144.7|2
1612359170000|2021-02-03 13:32:50|2145.6|2145.3|2145.2|2144.9|2145.7|2145.4|2145.2|2144.9|6
1612359180000|2021-02-03 13:33:00|2145.6|2145.3|2146.4|2146.1|2146.4|2146.1|2145.6|2145.3|4
1612359190000|2021-02-03 13:33:10|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|12
1612359200000|2021-02-03 13:33:20|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|6
1612359210000|2021-02-03 13:33:30|2146.4|2146.1|2146|2145.7|2146.4|2146.1|2146|2145.7|3
1612359230000|2021-02-03 13:33:50|2145.9|2145.6|2145.4|2145.1|2145.9|2145.6|2145.4|2145.1|9
1612359240000|2021-02-03 13:34:00|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|6
1612359250000|2021-02-03 13:34:10|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|6
1612359260000|2021-02-03 13:34:20|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|2
1612359270000|2021-02-03 13:34:30|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|5
1612359280000|2021-02-03 13:34:40|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|5
1612359290000|2021-02-03 13:34:50|2145.5|2145.2|2145.1|2144.8|2145.5|2145.2|2145.1|2144.8|7
1612359310000|2021-02-03 13:35:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|16
1612359330000|2021-02-03 13:35:30|2145.9|2145.6|2146.3|2146|2146.3|2146|2145.9|2145.6|3
1612359340000|2021-02-03 13:35:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612359350000|2021-02-03 13:35:50|||||||||1
1612359360000|2021-02-03 13:36:00|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.5|2146.2|9
1612359370000|2021-02-03 13:36:10|2146.5|2146.2|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|24
1612359380000|2021-02-03 13:36:20|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|7
1612359390000|2021-02-03 13:36:30|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|4
1612359430000|2021-02-03 13:37:10|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|8
1612359440000|2021-02-03 13:37:20|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|4
1612359450000|2021-02-03 13:37:30|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|10
1612359460000|2021-02-03 13:37:40|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.4|2146.1|8
1612359470000|2021-02-03 13:37:50|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|5
1612359480000|2021-02-03 13:38:00|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|3
1612359490000|2021-02-03 13:38:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612359500000|2021-02-03 13:38:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|5
1612359510000|2021-02-03 13:38:30|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.4|2146.1|7
1612359520000|2021-02-03 13:38:40|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|8
1612359540000|2021-02-03 13:39:00|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|2
1612359550000|2021-02-03 13:39:10|2146.6|2146.3|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|6
1612359560000|2021-02-03 13:39:20|2146.2|2145.9|2146.3|2146|2146.3|2146|2146|2145.7|6
1612359570000|2021-02-03 13:39:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612359600000|2021-02-03 13:40:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1612359630000|2021-02-03 13:40:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1612359640000|2021-02-03 13:40:40|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|7
1612359680000|2021-02-03 13:41:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1612359700000|2021-02-03 13:41:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1612359710000|2021-02-03 13:41:50|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|4
1612359720000|2021-02-03 13:42:00|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|8
1612359730000|2021-02-03 13:42:10|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.9|2145.6|12
1612359740000|2021-02-03 13:42:20|||||||||2
1612359750000|2021-02-03 13:42:30|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|23
1612359760000|2021-02-03 13:42:40|2145.8|2145.5|2145.9|2145.6|2146.2|2145.9|2145.8|2145.5|63
1612359770000|2021-02-03 13:42:50|2146.1|2145.8|2145.7|2145.4|2146.1|2145.8|2145.7|2145.4|3
1612359780000|2021-02-03 13:43:00|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|12
1612359790000|2021-02-03 13:43:10|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|14
1612359800000|2021-02-03 13:43:20|||||||||8
1612359810000|2021-02-03 13:43:30|2146.3|2146|2146|2145.7|2146.3|2146|2146|2145.7|4
1612359820000|2021-02-03 13:43:40|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|8
1612359840000|2021-02-03 13:44:00|2146|2145.7|2146.3|2146|2146.3|2146|2145.9|2145.6|6
1612359860000|2021-02-03 13:44:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1612359870000|2021-02-03 13:44:30|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|24
1612359880000|2021-02-03 13:44:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1612359890000|2021-02-03 13:44:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|4
1612359900000|2021-02-03 13:45:00|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|19
1612359910000|2021-02-03 13:45:10|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|5
1612359920000|2021-02-03 13:45:20|2146.3|2146|2146|2145.7|2146.3|2146|2146|2145.7|71
1612359930000|2021-02-03 13:45:30|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|8
1612359940000|2021-02-03 13:45:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1612359960000|2021-02-03 13:46:00|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|5
1612360000000|2021-02-03 13:46:40|2145.9|2145.6|2145.8|2145.5|2146|2145.7|2145.8|2145.5|6
1612360010000|2021-02-03 13:46:50|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|6
1612360020000|2021-02-03 13:47:00|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|3
1612360030000|2021-02-03 13:47:10|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|4
1612360040000|2021-02-03 13:47:20|2145.6|2145.3|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|12
1612360050000|2021-02-03 13:47:30|2145.6|2145.3|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|6
1612360060000|2021-02-03 13:47:40|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|6
1612360070000|2021-02-03 13:47:50|2146|2145.7|2146|2145.7|2146.1|2145.8|2145.8|2145.5|17
1612360080000|2021-02-03 13:48:00|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|5
1612360090000|2021-02-03 13:48:10|2146|2145.7|2146.3|2146|2146.3|2146|2145.9|2145.6|6
1612360100000|2021-02-03 13:48:20|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|2
1612360110000|2021-02-03 13:48:30|||||||||3
1612360120000|2021-02-03 13:48:40|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2146.1|2145.8|10
1612360130000|2021-02-03 13:48:50|||||||||1
1612360140000|2021-02-03 13:49:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1612360160000|2021-02-03 13:49:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1612360170000|2021-02-03 13:49:30|2146|2145.7|2146.4|2146.1|2146.4|2146.1|2146|2145.7|6
1612360180000|2021-02-03 13:49:40|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|10
1612360190000|2021-02-03 13:49:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1612360200000|2021-02-03 13:50:00|2146.2|2145.9|2146.3|2146|2146.3|2146|2145.9|2145.6|9
1612360210000|2021-02-03 13:50:10|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|3
1612360220000|2021-02-03 13:50:20|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2145.9|2145.6|8
1612360230000|2021-02-03 13:50:30|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2145.9|2145.6|7
1612360240000|2021-02-03 13:50:40|||||||||3
1612360250000|2021-02-03 13:50:50|2146.3|2146|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|6
1612360260000|2021-02-03 13:51:00|2146.5|2146.2|2147.1|2146.8|2147.1|2146.8|2146.5|2146.2|28
1612360270000|2021-02-03 13:51:10|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|9
1612360280000|2021-02-03 13:51:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|4
1612360290000|2021-02-03 13:51:30|2146.7|2146.4|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|19
1612360300000|2021-02-03 13:51:40|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|10
1612360310000|2021-02-03 13:51:50|||||||||4
1612360320000|2021-02-03 13:52:00|2146.3|2146|2146.4|2146.1|2146.6|2146.3|2146.3|2146|13
1612360330000|2021-02-03 13:52:10|||||||||2
1612360340000|2021-02-03 13:52:20|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|8
1612360350000|2021-02-03 13:52:30|2146.5|2146.2|2146.9|2146.6|2147.1|2146.8|2146.5|2146.2|31
1612360360000|2021-02-03 13:52:40|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|106
1612360370000|2021-02-03 13:52:50|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.5|2146.2|78
1612360380000|2021-02-03 13:53:00|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|49
1612360390000|2021-02-03 13:53:10|2146.5|2146.2|2146.8|2146.5|2146.9|2146.6|2146.5|2146.2|89
1612360400000|2021-02-03 13:53:20|2146.7|2146.4|2146.6|2146.3|2146.8|2146.5|2146.5|2146.2|51
1612360410000|2021-02-03 13:53:30|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|61
1612360420000|2021-02-03 13:53:40|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|16
1612360430000|2021-02-03 13:53:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|4
1612360440000|2021-02-03 13:54:00|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|11
1612360450000|2021-02-03 13:54:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|4
1612360460000|2021-02-03 13:54:20|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|12
1612360470000|2021-02-03 13:54:30|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|5
1612360480000|2021-02-03 13:54:40|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|29
1612360490000|2021-02-03 13:54:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1612360500000|2021-02-03 13:55:00|2146.7|2146.4|2146.8|2146.5|2147.1|2146.8|2146.7|2146.4|93
1612360510000|2021-02-03 13:55:10|2146.9|2146.6|2146.4|2146.1|2146.9|2146.6|2146.4|2146.1|15
1612360520000|2021-02-03 13:55:20|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|3
1612360530000|2021-02-03 13:55:30|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2
1612360560000|2021-02-03 13:56:00|2146.8|2146.5|2146.9|2146.6|2147|2146.7|2146.8|2146.5|10
1612360570000|2021-02-03 13:56:10|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|3
1612360580000|2021-02-03 13:56:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147|2146.7|13
1612360590000|2021-02-03 13:56:30|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1612360610000|2021-02-03 13:56:50|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|10
1612360620000|2021-02-03 13:57:00|||||||||2
1612360630000|2021-02-03 13:57:10|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|3
1612360640000|2021-02-03 13:57:20|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|6
1612360650000|2021-02-03 13:57:30|2147.7|2147.4|2148.2|2147.9|2148.2|2147.9|2147.7|2147.4|29
1612360660000|2021-02-03 13:57:40|2148|2147.7|2148|2147.7|2148.1|2147.8|2148|2147.7|10
1612360670000|2021-02-03 13:57:50|2147.9|2147.6|2148|2147.7|2148.1|2147.8|2147.8|2147.5|35
1612360680000|2021-02-03 13:58:00|2148.2|2147.9|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|18
1612360690000|2021-02-03 13:58:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1612360700000|2021-02-03 13:58:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|4
1612360710000|2021-02-03 13:58:30|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.3|2148|5
1612360730000|2021-02-03 13:58:50|||||||||2
1612360740000|2021-02-03 13:59:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|8
1612360750000|2021-02-03 13:59:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1612360760000|2021-02-03 13:59:20|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|4
1612360770000|2021-02-03 13:59:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1612360780000|2021-02-03 13:59:40|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|6
1612360800000|2021-02-03 14:00:00|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|6
1612360810000|2021-02-03 14:00:10|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|10
1612360820000|2021-02-03 14:00:20|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|16
1612360830000|2021-02-03 14:00:30|2148.5|2148.2|2148.9|2148.6|2148.9|2148.6|2148.5|2148.2|18
1612360840000|2021-02-03 14:00:40|2148.8|2148.5|2149.2|2148.9|2149.2|2148.9|2148.7|2148.4|17
1612360850000|2021-02-03 14:00:50|2149.1|2148.8|2149.2|2148.9|2149.4|2149.1|2149.1|2148.8|11
1612360870000|2021-02-03 14:01:10|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149|2148.7|19
1612360880000|2021-02-03 14:01:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1612360890000|2021-02-03 14:01:30|2149.6|2149.3|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|24
1612360900000|2021-02-03 14:01:40|2150|2149.7|2150|2149.7|2150|2149.7|2149.9|2149.6|19
1612360910000|2021-02-03 14:01:50|2149.9|2149.6|2149.8|2149.5|2150|2149.7|2149.8|2149.5|9
1612360920000|2021-02-03 14:02:00|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|5
1612360930000|2021-02-03 14:02:10|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|5
1612360940000|2021-02-03 14:02:20|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|9
1612360950000|2021-02-03 14:02:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|9
1612360960000|2021-02-03 14:02:40|2149.9|2149.6|2149.8|2149.5|2150|2149.7|2149.8|2149.5|4
1612360970000|2021-02-03 14:02:50|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|3
1612360980000|2021-02-03 14:03:00|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|11
1612360990000|2021-02-03 14:03:10|2150|2149.7|2149.8|2149.5|2150|2149.7|2149.6|2149.3|15
1612361000000|2021-02-03 14:03:20|||||||||2
1612361010000|2021-02-03 14:03:30|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.2|2148.9|11
1612361020000|2021-02-03 14:03:40|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|8
1612361030000|2021-02-03 14:03:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1612361040000|2021-02-03 14:04:00|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1612361050000|2021-02-03 14:04:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|3
1612361060000|2021-02-03 14:04:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1612361070000|2021-02-03 14:04:30|2149|2148.7|2149.1|2148.8|2149.3|2149|2149|2148.7|7
1612361080000|2021-02-03 14:04:40|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|11
1612361090000|2021-02-03 14:04:50|2148.8|2148.5|2148.6|2148.3|2149|2148.7|2148.6|2148.3|10
1612361100000|2021-02-03 14:05:00|2148.5|2148.2|2149.5|2149.2|2149.5|2149.2|2148.5|2148.2|59
1612361110000|2021-02-03 14:05:10|2149.6|2149.3|2149.9|2149.6|2150.1|2149.8|2149.4|2149.1|40
1612361120000|2021-02-03 14:05:20|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|12
1612361130000|2021-02-03 14:05:30|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|6
1612361140000|2021-02-03 14:05:40|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|2
1612361150000|2021-02-03 14:05:50|2149.1|2148.8|2148.8|2148.5|2149.1|2148.8|2148.8|2148.5|2
1612361160000|2021-02-03 14:06:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1612361170000|2021-02-03 14:06:10|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|5
1612361190000|2021-02-03 14:06:30|||||||||3
1612361200000|2021-02-03 14:06:40|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1612361210000|2021-02-03 14:06:50|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|3
1612361220000|2021-02-03 14:07:00|2149.6|2149.3|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|10
1612361230000|2021-02-03 14:07:10|2150.1|2149.8|2149.8|2149.5|2150.1|2149.8|2149.8|2149.5|8
1612361240000|2021-02-03 14:07:20|||||||||1
1612361250000|2021-02-03 14:07:30|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|23
1612361260000|2021-02-03 14:07:40|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150|2149.7|48
1612361270000|2021-02-03 14:07:50|2150|2149.7|2149.4|2149.1|2150|2149.7|2149.3|2149|52
1612361280000|2021-02-03 14:08:00|2149.5|2149.2|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|13
1612361290000|2021-02-03 14:08:10|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.1|2148.8|36
1612361300000|2021-02-03 14:08:20|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.8|2148.5|17
1612361310000|2021-02-03 14:08:30|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|11
1612361330000|2021-02-03 14:08:50|2148.9|2148.6|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|5
1612361340000|2021-02-03 14:09:00|2149.1|2148.8|2149.2|2148.9|2149.3|2149|2149.1|2148.8|4
1612361350000|2021-02-03 14:09:10|2148.9|2148.6|2149|2148.7|2149.1|2148.8|2148.9|2148.6|8
1612361360000|2021-02-03 14:09:20|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.6|2148.3|22
1612361370000|2021-02-03 14:09:30|2148.4|2148.1|2149.1|2148.8|2149.1|2148.8|2148.4|2148.1|14
1612361380000|2021-02-03 14:09:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|6
1612361390000|2021-02-03 14:09:50|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|12
1612361400000|2021-02-03 14:10:00|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|6
1612361410000|2021-02-03 14:10:10|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|8
1612361420000|2021-02-03 14:10:20|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|6
1612361430000|2021-02-03 14:10:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|5
1612361440000|2021-02-03 14:10:40|2148.3|2148|2148.3|2148|2148.5|2148.2|2148|2147.7|74
1612361450000|2021-02-03 14:10:50|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.7|2147.4|137
1612361460000|2021-02-03 14:11:00|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2147.9|2147.6|80
1612361470000|2021-02-03 14:11:10|2148|2147.7|2148.3|2148|2148.3|2148|2148|2147.7|76
1612361480000|2021-02-03 14:11:20|2148.4|2148.1|2148|2147.7|2148.4|2148.1|2148|2147.7|42
1612361490000|2021-02-03 14:11:30|2148.1|2147.8|2148.1|2147.8|2148.5|2148.2|2148.1|2147.8|41
1612361500000|2021-02-03 14:11:40|2148|2147.7|2148|2147.7|2148.3|2148|2148|2147.7|15
1612361510000|2021-02-03 14:11:50|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|49
1612361520000|2021-02-03 14:12:00|2147.8|2147.5|2147.8|2147.5|2148.2|2147.9|2147.8|2147.5|173
1612361530000|2021-02-03 14:12:10|2147.9|2147.6|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|132
1612361540000|2021-02-03 14:12:20|2147.7|2147.4|2147.7|2147.4|2148|2147.7|2147.6|2147.3|50
1612361550000|2021-02-03 14:12:30|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.8|2147.5|27
1612361560000|2021-02-03 14:12:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|20
1612361570000|2021-02-03 14:12:50|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|7
1612361580000|2021-02-03 14:13:00|2147.9|2147.6|2148.4|2148.1|2148.7|2148.4|2147.9|2147.6|147
1612361590000|2021-02-03 14:13:10|2148.5|2148.2|2148.9|2148.6|2149.1|2148.8|2148.4|2148.1|90
1612361600000|2021-02-03 14:13:20|2149.1|2148.8|2148.8|2148.5|2149.1|2148.8|2148.8|2148.5|5
1612361610000|2021-02-03 14:13:30|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|40
1612361620000|2021-02-03 14:13:40|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|4
1612361630000|2021-02-03 14:13:50|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|4
1612361640000|2021-02-03 14:14:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1612361650000|2021-02-03 14:14:10|||||||||1
1612361660000|2021-02-03 14:14:20|2149|2148.7|2149|2148.7|2149|2148.7|2148.8|2148.5|7
1612361670000|2021-02-03 14:14:30|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|10
1612361680000|2021-02-03 14:14:40|||||||||1
1612361690000|2021-02-03 14:14:50|2149.5|2149.2|2148.7|2148.4|2149.5|2149.2|2148.7|2148.4|25
1612361700000|2021-02-03 14:15:00|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|11
1612361710000|2021-02-03 14:15:10|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|6
1612361720000|2021-02-03 14:15:20|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|7
1612361730000|2021-02-03 14:15:30|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.3|2149|20
1612361740000|2021-02-03 14:15:40|2149.8|2149.5|2149.6|2149.3|2149.9|2149.6|2149.6|2149.3|18
1612361750000|2021-02-03 14:15:50|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1612361760000|2021-02-03 14:16:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|21
1612361770000|2021-02-03 14:16:10|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.3|2149|15
1612361780000|2021-02-03 14:16:20|2149.3|2149|2149.6|2149.3|2149.6|2149.3|2149.3|2149|13
1612361790000|2021-02-03 14:16:30|2149.7|2149.4|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|25
1612361800000|2021-02-03 14:16:40|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|5
1612361820000|2021-02-03 14:17:00|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|26
1612361830000|2021-02-03 14:17:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1612361840000|2021-02-03 14:17:20|2149.5|2149.2|2149.7|2149.4|2149.7|2149.4|2149.5|2149.2|13
1612361850000|2021-02-03 14:17:30|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|26
1612361860000|2021-02-03 14:17:40|2149.7|2149.4|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|14
1612361870000|2021-02-03 14:17:50|2149.9|2149.6|2150|2149.7|2150|2149.7|2149.9|2149.6|15
1612361880000|2021-02-03 14:18:00|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|22
1612361890000|2021-02-03 14:18:10|2149.9|2149.6|2150|2149.7|2150.3|2150|2149.8|2149.5|36
1612361900000|2021-02-03 14:18:20|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|16
1612361910000|2021-02-03 14:18:30|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|14
1612361920000|2021-02-03 14:18:40|2149.6|2149.3|2149.7|2149.4|2149.9|2149.6|2149.6|2149.3|34
1612361930000|2021-02-03 14:18:50|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|10
1612361940000|2021-02-03 14:19:00|2149.8|2149.5|2149.2|2148.9|2149.8|2149.5|2149.2|2148.9|52
1612361950000|2021-02-03 14:19:10|2149.3|2149|2149.4|2149.1|2149.5|2149.2|2149.2|2148.9|9
1612361960000|2021-02-03 14:19:20|2149.2|2148.9|2148.7|2148.4|2149.3|2149|2148.7|2148.4|21
1612361970000|2021-02-03 14:19:30|2148.8|2148.5|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|17
1612361980000|2021-02-03 14:19:40|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.5|2148.2|17
1612361990000|2021-02-03 14:19:50|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|5
1612362000000|2021-02-03 14:20:00|2148.8|2148.5|2149|2148.7|2149.2|2148.9|2148.7|2148.4|27
1612362010000|2021-02-03 14:20:10|2149.1|2148.8|2149.3|2149|2149.3|2149|2149|2148.7|29
1612362020000|2021-02-03 14:20:20|2149.4|2149.1|2149.9|2149.6|2149.9|2149.6|2149.4|2149.1|12
1612362030000|2021-02-03 14:20:30|2149.5|2149.2|2149.5|2149.2|2149.9|2149.6|2149.5|2149.2|10
1612362040000|2021-02-03 14:20:40|2150.1|2149.8|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|72
1612362050000|2021-02-03 14:20:50|2150.6|2150.3|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|46
1612362060000|2021-02-03 14:21:00|2150.6|2150.3|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|43
1612362070000|2021-02-03 14:21:10|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.7|2150.4|43
1612362080000|2021-02-03 14:21:20|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|6
1612362090000|2021-02-03 14:21:30|2150.8|2150.5|2150.7|2150.4|2151|2150.7|2150.7|2150.4|25
1612362100000|2021-02-03 14:21:40|2150.8|2150.5|2150.7|2150.4|2151|2150.7|2150.7|2150.4|20
1612362110000|2021-02-03 14:21:50|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|9
1612362120000|2021-02-03 14:22:00|2150.9|2150.6|2151.2|2150.9|2151.2|2150.9|2150.9|2150.6|48
1612362130000|2021-02-03 14:22:10|2151|2150.7|2151.1|2150.8|2151.2|2150.9|2151|2150.7|48
1612362140000|2021-02-03 14:22:20|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2150.9|2150.6|16
1612362150000|2021-02-03 14:22:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1612362160000|2021-02-03 14:22:40|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2151|2150.7|12
1612362170000|2021-02-03 14:22:50|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|110
1612362180000|2021-02-03 14:23:00|2151.6|2151.3|2151.7|2151.4|2151.9|2151.6|2151.6|2151.3|33
1612362190000|2021-02-03 14:23:10|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|12
1612362200000|2021-02-03 14:23:20|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|32
1612362210000|2021-02-03 14:23:30|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|32
1612362220000|2021-02-03 14:23:40|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|7
1612362230000|2021-02-03 14:23:50|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|9
1612362240000|2021-02-03 14:24:00|2151.8|2151.5|2152.1|2151.8|2152.3|2152|2151.8|2151.5|24
1612362250000|2021-02-03 14:24:10|2152.3|2152|2152|2151.7|2152.3|2152|2152|2151.7|9
1612362260000|2021-02-03 14:24:20|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|7
1612362270000|2021-02-03 14:24:30|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.7|2151.4|7
1612362280000|2021-02-03 14:24:40|2151.9|2151.6|2152.4|2152.1|2152.4|2152.1|2151.9|2151.6|14
1612362290000|2021-02-03 14:24:50|2152.1|2151.8|2152.3|2152|2152.3|2152|2152.1|2151.8|13
1612362300000|2021-02-03 14:25:00|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2151.9|2151.6|31
1612362310000|2021-02-03 14:25:10|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2151.8|2151.5|30
1612362320000|2021-02-03 14:25:20|2151.8|2151.5|2151.9|2151.6|2152.1|2151.8|2151.7|2151.4|12
1612362330000|2021-02-03 14:25:30|2151.8|2151.5|2152.2|2151.9|2152.3|2152|2151.8|2151.5|45
1612362340000|2021-02-03 14:25:40|2151.9|2151.6|2151.8|2151.5|2152.2|2151.9|2151.8|2151.5|11
1612362350000|2021-02-03 14:25:50|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|10
1612362360000|2021-02-03 14:26:00|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.8|2151.5|9
1612362370000|2021-02-03 14:26:10|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|6
1612362380000|2021-02-03 14:26:20|2152|2151.7|2151.7|2151.4|2152|2151.7|2151.7|2151.4|9
1612362390000|2021-02-03 14:26:30|2151.8|2151.5|2151.4|2151.1|2151.8|2151.5|2151.3|2151|21
1612362400000|2021-02-03 14:26:40|2151.2|2150.9|2151.7|2151.4|2151.7|2151.4|2151.1|2150.8|47
1612362410000|2021-02-03 14:26:50|2151.9|2151.6|2152|2151.7|2152.2|2151.9|2151.9|2151.6|36
1612362420000|2021-02-03 14:27:00|2152.2|2151.9|2152.7|2152.4|2152.7|2152.4|2152.2|2151.9|22
1612362430000|2021-02-03 14:27:10|2152.5|2152.2|2152.9|2152.6|2152.9|2152.6|2152.5|2152.2|91
1612362440000|2021-02-03 14:27:20|2152.7|2152.4|2153.2|2152.9|2153.2|2152.9|2152.7|2152.4|59
1612362450000|2021-02-03 14:27:30|2153.1|2152.8|2153.4|2153.1|2153.4|2153.1|2153|2152.7|54
1612362460000|2021-02-03 14:27:40|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|16
1612362470000|2021-02-03 14:27:50|2153.2|2152.9|2153.1|2152.8|2153.3|2153|2153.1|2152.8|5
1612362480000|2021-02-03 14:28:00|2153.3|2153|2152.9|2152.6|2153.3|2153|2152.5|2152.2|61
1612362490000|2021-02-03 14:28:10|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.6|2152.3|32
1612362500000|2021-02-03 14:28:20|2153.1|2152.8|2152.5|2152.2|2153.2|2152.9|2152.5|2152.2|44
1612362510000|2021-02-03 14:28:30|2152.3|2152|2152.8|2152.5|2152.8|2152.5|2152.3|2152|12
1612362520000|2021-02-03 14:28:40|2152.9|2152.6|2153.2|2152.9|2153.4|2153.1|2152.9|2152.6|29
1612362530000|2021-02-03 14:28:50|2153.3|2153|2153.1|2152.8|2153.3|2153|2153.1|2152.8|11
1612362540000|2021-02-03 14:29:00|2153|2152.7|2153.3|2153|2153.3|2153|2152.9|2152.6|46
1612362550000|2021-02-03 14:29:10|2153.2|2152.9|2153.6|2153.3|2153.6|2153.3|2153.2|2152.9|44
1612362560000|2021-02-03 14:29:20|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2153.5|2153.2|35
1612362570000|2021-02-03 14:29:30|2153.6|2153.3|2153.9|2153.6|2153.9|2153.6|2153.5|2153.2|44
1612362580000|2021-02-03 14:29:40|2153.5|2153.2|2153.9|2153.6|2154.1|2153.8|2153.5|2153.2|57
1612362590000|2021-02-03 14:29:50|2153.7|2153.4|2152.8|2152.5|2153.7|2153.4|2152.8|2152.5|89
1612362600000|2021-02-03 14:30:00|2152.9|2152.6|2154.5|2154.2|2154.5|2154.2|2152.9|2152.6|648
1612362610000|2021-02-03 14:30:10|2153.9|2153.6|2155.4|2155.1|2155.5|2155.2|2153.7|2153.4|363
1612362620000|2021-02-03 14:30:20|2155.5|2155.2|2154.6|2154.3|2155.5|2155.2|2154.2|2153.9|182
1612362630000|2021-02-03 14:30:30|2154.4|2154.1|2153.6|2153.3|2154.6|2154.3|2153.2|2152.9|186
1612362640000|2021-02-03 14:30:40|2153.4|2153.1|2152.3|2152|2153.9|2153.6|2152.3|2152|207
1612362650000|2021-02-03 14:30:50|2152.5|2152.2|2154.7|2154.4|2154.9|2154.6|2152.3|2152|320
1612362660000|2021-02-03 14:31:00|2154.6|2154.3|2155.7|2155.4|2156.3|2156|2154.5|2154.2|405
1612362670000|2021-02-03 14:31:10|2155.8|2155.5|2154.8|2154.5|2155.9|2155.6|2154.8|2154.5|180
1612362680000|2021-02-03 14:31:20|2154.6|2154.3|2154.7|2154.4|2155|2154.7|2154.5|2154.2|134
1612362690000|2021-02-03 14:31:30|2154.6|2154.3|2154.8|2154.5|2155.1|2154.8|2154.5|2154.2|104
1612362700000|2021-02-03 14:31:40|2155.3|2155|2155.4|2155.1|2156|2155.7|2155.2|2154.9|150
1612362710000|2021-02-03 14:31:50|2155.5|2155.2|2156.2|2155.9|2156.4|2156.1|2155.4|2155.1|157
1612362720000|2021-02-03 14:32:00|2156.1|2155.8|2156|2155.7|2156.3|2156|2155.5|2155.2|318
1612362730000|2021-02-03 14:32:10|2156.1|2155.8|2156.5|2156.2|2157.1|2156.8|2156|2155.7|293
1612362740000|2021-02-03 14:32:20|2157|2156.7|2157.8|2157.5|2158.1|2157.8|2156.9|2156.6|418
1612362750000|2021-02-03 14:32:30|2157.5|2157.2|2156|2155.7|2157.5|2157.2|2155.5|2155.2|281
1612362760000|2021-02-03 14:32:40|2156.5|2156.2|2156.9|2156.6|2157|2156.7|2156.2|2155.9|141
1612362770000|2021-02-03 14:32:50|2156.7|2156.4|2155.9|2155.6|2156.9|2156.6|2155.5|2155.2|105
1612362780000|2021-02-03 14:33:00|2156.3|2156|2156.5|2156.2|2156.8|2156.5|2155.7|2155.4|112
1612362790000|2021-02-03 14:33:10|2156.2|2155.9|2156.1|2155.8|2156.8|2156.5|2155.9|2155.6|84
1612362800000|2021-02-03 14:33:20|2156|2155.7|2156.7|2156.4|2156.9|2156.6|2156|2155.7|74
1612362810000|2021-02-03 14:33:30|2156.9|2156.6|2156.6|2156.3|2157.1|2156.8|2156.4|2156.1|110
1612362820000|2021-02-03 14:33:40|2156.5|2156.2|2156.9|2156.6|2156.9|2156.6|2155.7|2155.4|100
1612362830000|2021-02-03 14:33:50|2157.1|2156.8|2157.5|2157.2|2157.8|2157.5|2157.1|2156.8|82
1612362840000|2021-02-03 14:34:00|2157.9|2157.6|2158.4|2158.1|2158.7|2158.4|2157.9|2157.6|239
1612362850000|2021-02-03 14:34:10|2158.6|2158.3|2158.5|2158.2|2158.9|2158.6|2157.8|2157.5|128
1612362860000|2021-02-03 14:34:20|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.4|2158.1|59
1612362870000|2021-02-03 14:34:30|2158.8|2158.5|2158.7|2158.4|2159|2158.7|2158.6|2158.3|56
1612362880000|2021-02-03 14:34:40|2159.8|2159.5|2160.8|2160.5|2161.1|2160.8|2159.8|2159.5|166
1612362890000|2021-02-03 14:34:50|2160.9|2160.6|2161.7|2161.4|2161.9|2161.6|2160.9|2160.6|95
1612362900000|2021-02-03 14:35:00|2162|2161.7|2163|2162.7|2163|2162.7|2162|2161.7|274
1612362910000|2021-02-03 14:35:10|2162.9|2162.6|2163.5|2163.2|2163.7|2163.4|2162.9|2162.6|117
1612362920000|2021-02-03 14:35:20|2163.1|2162.8|2161.6|2161.3|2163.2|2162.9|2161.6|2161.3|215
1612362930000|2021-02-03 14:35:30|2161.7|2161.4|2158.7|2158.4|2161.7|2161.4|2158.7|2158.4|169
1612362940000|2021-02-03 14:35:40|2158.8|2158.5|2159.3|2159|2159.9|2159.6|2158.8|2158.5|93
1612362950000|2021-02-03 14:35:50|2159.2|2158.9|2159.2|2158.9|2159.9|2159.6|2158.9|2158.6|48
1612362960000|2021-02-03 14:36:00|2159.5|2159.2|2157.4|2157.1|2159.7|2159.4|2157.1|2156.8|193
1612362970000|2021-02-03 14:36:10|2157.3|2157|2157.9|2157.6|2158.3|2158|2157.3|2157|148
1612362980000|2021-02-03 14:36:20|2157.8|2157.5|2158.7|2158.4|2159|2158.7|2157.8|2157.5|97
1612362990000|2021-02-03 14:36:30|2158.5|2158.2|2156.9|2156.6|2158.5|2158.2|2156.7|2156.4|84
1612363000000|2021-02-03 14:36:40|2156.6|2156.3|2155|2154.7|2156.6|2156.3|2154.7|2154.4|93
1612363010000|2021-02-03 14:36:50|2155.1|2154.8|2155.4|2155.1|2156.3|2156|2155.1|2154.8|97
1612363020000|2021-02-03 14:37:00|2155.1|2154.8|2156.1|2155.8|2156.7|2156.4|2155.1|2154.8|104
1612363030000|2021-02-03 14:37:10|2156|2155.7|2153.6|2153.3|2156|2155.7|2153.6|2153.3|103
1612363040000|2021-02-03 14:37:20|2153.8|2153.5|2154.5|2154.2|2155|2154.7|2153.7|2153.4|65
1612363050000|2021-02-03 14:37:30|2154.4|2154.1|2154.5|2154.2|2154.6|2154.3|2154.3|2154|167
1612363060000|2021-02-03 14:37:40|2154.1|2153.8|2156.1|2155.8|2156.1|2155.8|2154.1|2153.8|125
1612363070000|2021-02-03 14:37:50|2156.5|2156.2|2155.3|2155|2156.5|2156.2|2155|2154.7|42
1612363080000|2021-02-03 14:38:00|2155.2|2154.9|2155.3|2155|2155.4|2155.1|2154.1|2153.8|86
1612363090000|2021-02-03 14:38:10|2155.2|2154.9|2155.8|2155.5|2156.4|2156.1|2154.8|2154.5|86
1612363100000|2021-02-03 14:38:20|2155.9|2155.6|2154.9|2154.6|2155.9|2155.6|2154.8|2154.5|57
1612363110000|2021-02-03 14:38:30|2154.8|2154.5|2153.2|2152.9|2154.8|2154.5|2153.2|2152.9|137
1612363120000|2021-02-03 14:38:40|2153.6|2153.3|2151.1|2150.8|2153.6|2153.3|2151.1|2150.8|127
1612363130000|2021-02-03 14:38:50|2151.8|2151.5|2154.3|2154|2155.1|2154.8|2151.8|2151.5|148
1612363140000|2021-02-03 14:39:00|2154.9|2154.6|2156.2|2155.9|2156.8|2156.5|2154.9|2154.6|155
1612363150000|2021-02-03 14:39:10|2156.4|2156.1|2155.1|2154.8|2156.8|2156.5|2154.4|2154.1|115
1612363160000|2021-02-03 14:39:20|2155|2154.7|2155.4|2155.1|2156|2155.7|2154.7|2154.4|61
1612363170000|2021-02-03 14:39:30|2155.1|2154.8|2154.3|2154|2155.5|2155.2|2154.3|2154|183
1612363180000|2021-02-03 14:39:40|2154.9|2154.6|2154.3|2154|2155.1|2154.8|2153.7|2153.4|138
1612363190000|2021-02-03 14:39:50|2154.2|2153.9|2153.9|2153.6|2154.4|2154.1|2153.9|2153.6|20
1612363200000|2021-02-03 14:40:00|2153.3|2153|2155.1|2154.8|2155.1|2154.8|2153.1|2152.8|95
1612363210000|2021-02-03 14:40:10|2155|2154.7|2156.7|2156.4|2156.7|2156.4|2155|2154.7|91
1612363220000|2021-02-03 14:40:20|2156.5|2156.2|2156.5|2156.2|2156.8|2156.5|2155.6|2155.3|77
1612363230000|2021-02-03 14:40:30|2156.4|2156.1|2155.9|2155.6|2156.4|2156.1|2155.2|2154.9|64
1612363240000|2021-02-03 14:40:40|2156|2155.7|2156.2|2155.9|2156.7|2156.4|2156|2155.7|95
1612363250000|2021-02-03 14:40:50|2155.9|2155.6|2155.4|2155.1|2156|2155.7|2155.1|2154.8|50
1612363260000|2021-02-03 14:41:00|2154.8|2154.5|2154.1|2153.8|2155|2154.7|2153.3|2153|97
1612363270000|2021-02-03 14:41:10|2154|2153.7|2154.2|2153.9|2154.6|2154.3|2153.7|2153.4|33
1612363280000|2021-02-03 14:41:20|2153.8|2153.5|2154.5|2154.2|2154.7|2154.4|2153.8|2153.5|31
1612363290000|2021-02-03 14:41:30|2154.8|2154.5|2155.1|2154.8|2156|2155.7|2154.8|2154.5|49
1612363300000|2021-02-03 14:41:40|2155.5|2155.2|2155.8|2155.5|2156|2155.7|2155.4|2155.1|60
1612363310000|2021-02-03 14:41:50|2155.6|2155.3|2155.9|2155.6|2156.4|2156.1|2155.6|2155.3|59
1612363320000|2021-02-03 14:42:00|2155.5|2155.2|2156.2|2155.9|2156.2|2155.9|2155.3|2155|42
1612363330000|2021-02-03 14:42:10|2156|2155.7|2155.7|2155.4|2156.3|2156|2155.7|2155.4|255
1612363340000|2021-02-03 14:42:20|2155.8|2155.5|2156.2|2155.9|2156.4|2156.1|2155.8|2155.5|270
1612363350000|2021-02-03 14:42:30|2156.4|2156.1|2156.2|2155.9|2156.6|2156.3|2155.8|2155.5|162
1612363360000|2021-02-03 14:42:40|2156.1|2155.8|2156.5|2156.2|2156.6|2156.3|2155.9|2155.6|217
1612363370000|2021-02-03 14:42:50|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2155.9|2155.6|275
1612363380000|2021-02-03 14:43:00|2156.3|2156|2156.6|2156.3|2156.6|2156.3|2155.7|2155.4|268
1612363390000|2021-02-03 14:43:10|2156.2|2155.9|2156.7|2156.4|2156.7|2156.4|2156.2|2155.9|120
1612363400000|2021-02-03 14:43:20|2156.5|2156.2|2155.2|2154.9|2156.6|2156.3|2155.2|2154.9|40
1612363410000|2021-02-03 14:43:30|2155.3|2155|2154.4|2154.1|2155.3|2155|2154.4|2154.1|48
1612363420000|2021-02-03 14:43:40|2154.3|2154|2152.8|2152.5|2154.4|2154.1|2152.8|2152.5|91
1612363430000|2021-02-03 14:43:50|2152.6|2152.3|2152.4|2152.1|2152.8|2152.5|2152.1|2151.8|123
1612363440000|2021-02-03 14:44:00|2152|2151.7|2153.6|2153.3|2153.6|2153.3|2152|2151.7|76
1612363450000|2021-02-03 14:44:10|2153.8|2153.5|2155.2|2154.9|2155.2|2154.9|2153.6|2153.3|69
1612363460000|2021-02-03 14:44:20|2155.1|2154.8|2154.8|2154.5|2155.3|2155|2154.6|2154.3|42
1612363470000|2021-02-03 14:44:30|2155.3|2155|2154.2|2153.9|2155.6|2155.3|2154.2|2153.9|27
1612363480000|2021-02-03 14:44:40|2154.1|2153.8|2153.8|2153.5|2154.1|2153.8|2153.1|2152.8|38
1612363490000|2021-02-03 14:44:50|2154.2|2153.9|2153.7|2153.4|2154.4|2154.1|2153.7|2153.4|18
1612363500000|2021-02-03 14:45:00|2153.6|2153.3|2154.1|2153.8|2154.1|2153.8|2152.5|2152.2|80
1612363510000|2021-02-03 14:45:10|2153.9|2153.6|2153|2152.7|2155|2154.7|2153|2152.7|67
1612363520000|2021-02-03 14:45:20|2152.8|2152.5|2152.2|2151.9|2153|2152.7|2152|2151.7|43
1612363530000|2021-02-03 14:45:30|2152.1|2151.8|2152.3|2152|2152.8|2152.5|2151.9|2151.6|42
1612363540000|2021-02-03 14:45:40|2152.5|2152.2|2151.4|2151.1|2152.5|2152.2|2151.2|2150.9|75
1612363550000|2021-02-03 14:45:50|2151.5|2151.2|2151.9|2151.6|2152.5|2152.2|2151.4|2151.1|66
1612363560000|2021-02-03 14:46:00|2152.1|2151.8|2154.2|2153.9|2154.2|2153.9|2152.1|2151.8|103
1612363570000|2021-02-03 14:46:10|2154.3|2154|2153.9|2153.6|2154.3|2154|2153.2|2152.9|59
1612363580000|2021-02-03 14:46:20|2154.1|2153.8|2153.4|2153.1|2154.6|2154.3|2153.4|2153.1|60
1612363590000|2021-02-03 14:46:30|2153.1|2152.8|2154.2|2153.9|2154.5|2154.2|2153.1|2152.8|37
1612363600000|2021-02-03 14:46:40|2154.1|2153.8|2153.2|2152.9|2154.3|2154|2153|2152.7|217
1612363610000|2021-02-03 14:46:50|2153.3|2153|2152.7|2152.4|2153.3|2153|2152.1|2151.8|342
1612363620000|2021-02-03 14:47:00|2153.1|2152.8|2154.4|2154.1|2154.5|2154.2|2152.8|2152.5|88
1612363630000|2021-02-03 14:47:10|2154.6|2154.3|2156.3|2156|2156.3|2156|2154.6|2154.3|109
1612363640000|2021-02-03 14:47:20|2156.1|2155.8|2155.3|2155|2156.1|2155.8|2154.9|2154.6|77
1612363650000|2021-02-03 14:47:30|2155.1|2154.8|2155.1|2154.8|2155.6|2155.3|2154.3|2154|298
1612363660000|2021-02-03 14:47:40|2155.2|2154.9|2155.7|2155.4|2155.8|2155.5|2154.8|2154.5|353
1612363670000|2021-02-03 14:47:50|2155.6|2155.3|2155.4|2155.1|2155.7|2155.4|2155.1|2154.8|341
1612363680000|2021-02-03 14:48:00|2155.9|2155.6|2156.3|2156|2156.3|2156|2155.4|2155.1|343
1612363690000|2021-02-03 14:48:10|2156.2|2155.9|2156|2155.7|2156.7|2156.4|2155.8|2155.5|339
1612363700000|2021-02-03 14:48:20|2156.1|2155.8|2156.1|2155.8|2156.4|2156.1|2155.7|2155.4|277
1612363710000|2021-02-03 14:48:30|2156.2|2155.9|2155.6|2155.3|2156.2|2155.9|2155|2154.7|157
1612363720000|2021-02-03 14:48:40|2155.5|2155.2|2152.9|2152.6|2155.5|2155.2|2152.8|2152.5|284
1612363730000|2021-02-03 14:48:50|2152.7|2152.4|2153.7|2153.4|2153.7|2153.4|2152.4|2152.1|63
1612363740000|2021-02-03 14:49:00|2153.9|2153.6|2154.4|2154.1|2154.9|2154.6|2153.9|2153.6|63
1612363750000|2021-02-03 14:49:10|2154.1|2153.8|2153.5|2153.2|2154.5|2154.2|2153.1|2152.8|61
1612363760000|2021-02-03 14:49:20|2153.6|2153.3|2153.4|2153.1|2154.2|2153.9|2153.3|2153|304
1612363770000|2021-02-03 14:49:30|2153.1|2152.8|2153.4|2153.1|2153.6|2153.3|2152.7|2152.4|195
1612363780000|2021-02-03 14:49:40|2153.3|2153|2152.4|2152.1|2153.4|2153.1|2152.2|2151.9|40
1612363790000|2021-02-03 14:49:50|2152.3|2152|2151.9|2151.6|2152.7|2152.4|2151.9|2151.6|83
1612363800000|2021-02-03 14:50:00|2151.6|2151.3|2151.5|2151.2|2151.7|2151.4|2151.2|2150.9|115
1612363810000|2021-02-03 14:50:10|2151.6|2151.3|2152.3|2152|2152.6|2152.3|2151.6|2151.3|59
1612363820000|2021-02-03 14:50:20|2152.6|2152.3|2150.7|2150.4|2152.6|2152.3|2150.7|2150.4|64
1612363830000|2021-02-03 14:50:30|2150.1|2149.8|2149.8|2149.5|2150.2|2149.9|2149.7|2149.4|133
1612363840000|2021-02-03 14:50:40|2149.9|2149.6|2149.8|2149.5|2150.6|2150.3|2149.6|2149.3|90
1612363850000|2021-02-03 14:50:50|2149.7|2149.4|2150.3|2150|2150.6|2150.3|2149.6|2149.3|82
1612363860000|2021-02-03 14:51:00|2150.1|2149.8|2149.8|2149.5|2150.1|2149.8|2149.5|2149.2|65
1612363870000|2021-02-03 14:51:10|2149.9|2149.6|2148.5|2148.2|2149.9|2149.6|2148.3|2148|138
1612363880000|2021-02-03 14:51:20|2148.4|2148.1|2147.1|2146.8|2148.6|2148.3|2146.9|2146.6|143
1612363890000|2021-02-03 14:51:30|2147.3|2147|2146.7|2146.4|2147.4|2147.1|2146.3|2146|97
1612363900000|2021-02-03 14:51:40|2146.2|2145.9|2145.8|2145.5|2146.8|2146.5|2145.6|2145.3|149
1612363910000|2021-02-03 14:51:50|2145.6|2145.3|2145.4|2145.1|2145.8|2145.5|2144.8|2144.5|110
1612363920000|2021-02-03 14:52:00|2145.5|2145.2|2145.2|2144.9|2145.8|2145.5|2144.9|2144.6|114
1612363930000|2021-02-03 14:52:10|2145.5|2145.2|2146.1|2145.8|2147|2146.7|2145.2|2144.9|145
1612363940000|2021-02-03 14:52:20|2146|2145.7|2147|2146.7|2147|2146.7|2145.8|2145.5|58
1612363950000|2021-02-03 14:52:30|2146.9|2146.6|2146.5|2146.2|2146.9|2146.6|2146|2145.7|70
1612363960000|2021-02-03 14:52:40|2146.3|2146|2146|2145.7|2146.5|2146.2|2145.8|2145.5|245
1612363970000|2021-02-03 14:52:50|2145.9|2145.6|2146.5|2146.2|2146.5|2146.2|2145.3|2145|239
1612363980000|2021-02-03 14:53:00|2146.4|2146.1|2147|2146.7|2147.1|2146.8|2146|2145.7|200
1612363990000|2021-02-03 14:53:10|2147.3|2147|2147.4|2147.1|2147.6|2147.3|2147|2146.7|175
1612364000000|2021-02-03 14:53:20|2147.3|2147|2146.9|2146.6|2147.3|2147|2146.3|2146|130
1612364010000|2021-02-03 14:53:30|2146.5|2146.2|2146.9|2146.6|2147.5|2147.2|2146.5|2146.2|239
1612364020000|2021-02-03 14:53:40|2147|2146.7|2147.2|2146.9|2148.2|2147.9|2146.8|2146.5|361
1612364030000|2021-02-03 14:53:50|2147.1|2146.8|2146.7|2146.4|2147.2|2146.9|2146.2|2145.9|351
1612364040000|2021-02-03 14:54:00|2146.5|2146.2|2148|2147.7|2148.5|2148.2|2146.5|2146.2|292
1612364050000|2021-02-03 14:54:10|2148.1|2147.8|2148.3|2148|2148.3|2148|2147.9|2147.6|360
1612364060000|2021-02-03 14:54:20|2148.5|2148.2|2148.1|2147.8|2148.7|2148.4|2147.8|2147.5|291
1612364070000|2021-02-03 14:54:30|2148.3|2148|2148.7|2148.4|2149.2|2148.9|2148.3|2148|239
1612364080000|2021-02-03 14:54:40|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148|2147.7|301
1612364090000|2021-02-03 14:54:50|2148.3|2148|2147.4|2147.1|2148.5|2148.2|2146.8|2146.5|216
1612364100000|2021-02-03 14:55:00|2147.7|2147.4|2147.9|2147.6|2148.6|2148.3|2147.7|2147.4|113
1612364110000|2021-02-03 14:55:10|2148|2147.7|2147.5|2147.2|2148.4|2148.1|2147.1|2146.8|64
1612364120000|2021-02-03 14:55:20|2147.6|2147.3|2147.9|2147.6|2148.7|2148.4|2147.4|2147.1|146
1612364130000|2021-02-03 14:55:30|2148|2147.7|2148.4|2148.1|2148.6|2148.3|2147.9|2147.6|188
1612364140000|2021-02-03 14:55:40|2148.3|2148|2147.8|2147.5|2148.4|2148.1|2147.5|2147.2|315
1612364150000|2021-02-03 14:55:50|2147.7|2147.4|2148.5|2148.2|2148.8|2148.5|2147.7|2147.4|112
1612364160000|2021-02-03 14:56:00|2148.4|2148.1|2148.4|2148.1|2149|2148.7|2147|2146.7|117
1612364170000|2021-02-03 14:56:10|2148.3|2148|2149.5|2149.2|2149.6|2149.3|2148.3|2148|80
1612364180000|2021-02-03 14:56:20|2149.4|2149.1|2149|2148.7|2149.4|2149.1|2148.9|2148.6|35
1612364190000|2021-02-03 14:56:30|2149.3|2149|2149.1|2148.8|2149.9|2149.6|2149.1|2148.8|33
1612364200000|2021-02-03 14:56:40|2149.2|2148.9|2149.6|2149.3|2149.6|2149.3|2148.9|2148.6|58
1612364210000|2021-02-03 14:56:50|2149.3|2149|2147.5|2147.2|2149.3|2149|2147.1|2146.8|103
1612364220000|2021-02-03 14:57:00|2147.6|2147.3|2148|2147.7|2148.1|2147.8|2147.6|2147.3|37
1612364230000|2021-02-03 14:57:10|2147.7|2147.4|2147.5|2147.2|2148|2147.7|2147.2|2146.9|62
1612364240000|2021-02-03 14:57:20|2147.7|2147.4|2147.5|2147.2|2148|2147.7|2147.5|2147.2|20
1612364250000|2021-02-03 14:57:30|2147.9|2147.6|2147.8|2147.5|2148.4|2148.1|2147.5|2147.2|29
1612364260000|2021-02-03 14:57:40|2148|2147.7|2148|2147.7|2148.2|2147.9|2147.9|2147.6|54
1612364270000|2021-02-03 14:57:50|2147.9|2147.6|2147.7|2147.4|2148.2|2147.9|2147.3|2147|52
1612364280000|2021-02-03 14:58:00|2147.9|2147.6|2148.1|2147.8|2148.2|2147.9|2147.7|2147.4|18
1612364290000|2021-02-03 14:58:10|2148.3|2148|2148.2|2147.9|2148.6|2148.3|2148|2147.7|46
1612364300000|2021-02-03 14:58:20|2148.3|2148|2147.8|2147.5|2148.3|2148|2147.8|2147.5|91
1612364310000|2021-02-03 14:58:30|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|20
1612364320000|2021-02-03 14:58:40|2147.7|2147.4|2148.7|2148.4|2148.7|2148.4|2147.7|2147.4|28
1612364330000|2021-02-03 14:58:50|2148.9|2148.6|2149.7|2149.4|2149.7|2149.4|2148.9|2148.6|29
1612364340000|2021-02-03 14:59:00|2149.6|2149.3|2149.1|2148.8|2149.9|2149.6|2149.1|2148.8|104
1612364350000|2021-02-03 14:59:10|2148.9|2148.6|2151.2|2150.9|2151.2|2150.9|2148.9|2148.6|135
1612364360000|2021-02-03 14:59:20|2151.3|2151|2152.6|2152.3|2152.6|2152.3|2151.2|2150.9|73
1612364370000|2021-02-03 14:59:30|2152.2|2151.9|2151.8|2151.5|2152.7|2152.4|2151.7|2151.4|29
1612364380000|2021-02-03 14:59:40|2152|2151.7|2152.3|2152|2152.3|2152|2151.8|2151.5|45
1612364390000|2021-02-03 14:59:50|2152.4|2152.1|2151.9|2151.6|2152.4|2152.1|2151.6|2151.3|14
1612364400000|2021-02-03 15:00:00|2152.8|2152.5|2151.7|2151.4|2153.8|2153.5|2151.4|2151.1|174
1612364410000|2021-02-03 15:00:10|2151.4|2151.1|2151.6|2151.3|2152.6|2152.3|2151.4|2151.1|62
1612364420000|2021-02-03 15:00:20|2151.7|2151.4|2151.9|2151.6|2152.3|2152|2151.2|2150.9|88
1612364430000|2021-02-03 15:00:30|2152|2151.7|2151.1|2150.8|2152|2151.7|2151|2150.7|75
1612364440000|2021-02-03 15:00:40|2151.4|2151.1|2150.7|2150.4|2151.4|2151.1|2150.7|2150.4|58
1612364450000|2021-02-03 15:00:50|2150.6|2150.3|2151.1|2150.8|2151.3|2151|2150.6|2150.3|57
1612364460000|2021-02-03 15:01:00|2151.3|2151|2149.5|2149.2|2151.3|2151|2149.5|2149.2|127
1612364470000|2021-02-03 15:01:10|2149.7|2149.4|2147.7|2147.4|2149.7|2149.4|2147|2146.7|157
1612364480000|2021-02-03 15:01:20|2147.9|2147.6|2147.8|2147.5|2148.1|2147.8|2147.5|2147.2|48
1612364490000|2021-02-03 15:01:30|2147.6|2147.3|2148.3|2148|2148.3|2148|2147.5|2147.2|82
1612364500000|2021-02-03 15:01:40|2148.2|2147.9|2149.5|2149.2|2149.5|2149.2|2148.2|2147.9|56
1612364510000|2021-02-03 15:01:50|2149.6|2149.3|2151.1|2150.8|2151.1|2150.8|2149.1|2148.8|71
1612364520000|2021-02-03 15:02:00|2151|2150.7|2153|2152.7|2153.1|2152.8|2151|2150.7|139
1612364530000|2021-02-03 15:02:10|2152.9|2152.6|2153.2|2152.9|2153.2|2152.9|2152.5|2152.2|75
1612364540000|2021-02-03 15:02:20|2153|2152.7|2152.5|2152.2|2153.2|2152.9|2152.2|2151.9|56
1612364550000|2021-02-03 15:02:30|2152.2|2151.9|2150.8|2150.5|2152.2|2151.9|2150.6|2150.3|49
1612364560000|2021-02-03 15:02:40|2151.1|2150.8|2151.4|2151.1|2151.4|2151.1|2150.8|2150.5|41
1612364570000|2021-02-03 15:02:50|2151.6|2151.3|2151.9|2151.6|2152.1|2151.8|2151.4|2151.1|32
1612364580000|2021-02-03 15:03:00|2152|2151.7|2151.6|2151.3|2152.5|2152.2|2151.5|2151.2|36
1612364590000|2021-02-03 15:03:10|2151.5|2151.2|2152|2151.7|2152|2151.7|2151.4|2151.1|27
1612364600000|2021-02-03 15:03:20|2152.1|2151.8|2152.6|2152.3|2152.6|2152.3|2151.8|2151.5|26
1612364610000|2021-02-03 15:03:30|2152.4|2152.1|2151.9|2151.6|2152.5|2152.2|2151.9|2151.6|40
1612364620000|2021-02-03 15:03:40|2152.5|2152.2|2152.1|2151.8|2152.7|2152.4|2152|2151.7|67
1612364630000|2021-02-03 15:03:50|2151.5|2151.2|2151.3|2151|2152|2151.7|2151.3|2151|46
1612364640000|2021-02-03 15:04:00|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.3|2151|38
1612364650000|2021-02-03 15:04:10|2151.9|2151.6|2152.2|2151.9|2152.5|2152.2|2151.9|2151.6|21
1612364660000|2021-02-03 15:04:20|2151.8|2151.5|2152.2|2151.9|2152.2|2151.9|2151.8|2151.5|13
1612364670000|2021-02-03 15:04:30|2152.3|2152|2151.6|2151.3|2152.4|2152.1|2151.6|2151.3|29
1612364680000|2021-02-03 15:04:40|2151.8|2151.5|2151.3|2151|2151.8|2151.5|2151.3|2151|40
1612364690000|2021-02-03 15:04:50|2151.1|2150.8|2152.5|2152.2|2152.5|2152.2|2151.1|2150.8|72
1612364700000|2021-02-03 15:05:00|2152.6|2152.3|2152|2151.7|2152.7|2152.4|2152|2151.7|63
1612364710000|2021-02-03 15:05:10|2151.8|2151.5|2153|2152.7|2153.1|2152.8|2151.8|2151.5|47
1612364720000|2021-02-03 15:05:20|2153.1|2152.8|2154.1|2153.8|2154.3|2154|2153|2152.7|120
1612364730000|2021-02-03 15:05:30|2153.9|2153.6|2154.1|2153.8|2154.2|2153.9|2153.5|2153.2|66
1612364740000|2021-02-03 15:05:40|2154.2|2153.9|2155.1|2154.8|2155.1|2154.8|2153.9|2153.6|81
1612364750000|2021-02-03 15:05:50|2155|2154.7|2155.1|2154.8|2155.2|2154.9|2154.7|2154.4|45
1612364760000|2021-02-03 15:06:00|2154.7|2154.4|2154.8|2154.5|2155|2154.7|2154.3|2154|66
1612364770000|2021-02-03 15:06:10|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.2|2153.9|29
1612364780000|2021-02-03 15:06:20|2154.7|2154.4|2154.3|2154|2154.7|2154.4|2154.2|2153.9|14
1612364790000|2021-02-03 15:06:30|2154.1|2153.8|2154|2153.7|2154.5|2154.2|2153.8|2153.5|35
1612364800000|2021-02-03 15:06:40|2154.1|2153.8|2153.6|2153.3|2154.5|2154.2|2153.2|2152.9|62
1612364810000|2021-02-03 15:06:50|2153.7|2153.4|2154|2153.7|2154|2153.7|2153.4|2153.1|38
1612364820000|2021-02-03 15:07:00|2153.9|2153.6|2152.2|2151.9|2153.9|2153.6|2151.9|2151.6|55
1612364830000|2021-02-03 15:07:10|2152.1|2151.8|2151.4|2151.1|2152.1|2151.8|2151.4|2151.1|84
1612364840000|2021-02-03 15:07:20|2151.6|2151.3|2151.3|2151|2151.6|2151.3|2150.7|2150.4|85
1612364850000|2021-02-03 15:07:30|2151.6|2151.3|2151.2|2150.9|2152.2|2151.9|2151|2150.7|57
1612364860000|2021-02-03 15:07:40|2151.4|2151.1|2152|2151.7|2152.1|2151.8|2151.1|2150.8|32
1612364870000|2021-02-03 15:07:50|2152.2|2151.9|2151.4|2151.1|2152.2|2151.9|2151.4|2151.1|48
1612364880000|2021-02-03 15:08:00|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150|2149.7|32
1612364890000|2021-02-03 15:08:10|2151|2150.7|2151|2150.7|2151|2150.7|2150.3|2150|45
1612364900000|2021-02-03 15:08:20|2151.1|2150.8|2150.6|2150.3|2151.2|2150.9|2150.4|2150.1|32
1612364910000|2021-02-03 15:08:30|2151.1|2150.8|2150.9|2150.6|2151.2|2150.9|2150.8|2150.5|16
1612364920000|2021-02-03 15:08:40|2150.8|2150.5|2151.9|2151.6|2152|2151.7|2150.8|2150.5|65
1612364930000|2021-02-03 15:08:50|2151.7|2151.4|2151.8|2151.5|2152.4|2152.1|2151.7|2151.4|17
1612364940000|2021-02-03 15:09:00|2151.7|2151.4|2151.8|2151.5|2152.2|2151.9|2151.7|2151.4|35
1612364950000|2021-02-03 15:09:10|2151.6|2151.3|2150.9|2150.6|2151.6|2151.3|2150.9|2150.6|27
1612364960000|2021-02-03 15:09:20|2150.8|2150.5|2150.4|2150.1|2150.9|2150.6|2150.4|2150.1|33
1612364970000|2021-02-03 15:09:30|2150.5|2150.2|2150.4|2150.1|2150.6|2150.3|2150.3|2150|26
1612364980000|2021-02-03 15:09:40|2150.3|2150|2150.3|2150|2150.5|2150.2|2149.7|2149.4|109
1612364990000|2021-02-03 15:09:50|2150.1|2149.8|2150.3|2150|2150.5|2150.2|2150.1|2149.8|13
1612365000000|2021-02-03 15:10:00|2150.8|2150.5|2152.4|2152.1|2152.4|2152.1|2150.8|2150.5|39
1612365010000|2021-02-03 15:10:10|2152.2|2151.9|2152.4|2152.1|2152.6|2152.3|2152.2|2151.9|56
1612365020000|2021-02-03 15:10:20|2152.8|2152.5|2150.5|2150.2|2152.9|2152.6|2150.5|2150.2|38
1612365030000|2021-02-03 15:10:30|2150.4|2150.1|2149.8|2149.5|2150.4|2150.1|2149.6|2149.3|25
1612365040000|2021-02-03 15:10:40|2150|2149.7|2150.5|2150.2|2150.5|2150.2|2150|2149.7|20
1612365050000|2021-02-03 15:10:50|2150.7|2150.4|2151.2|2150.9|2151.8|2151.5|2150.7|2150.4|39
1612365060000|2021-02-03 15:11:00|2151.4|2151.1|2150.3|2150|2151.4|2151.1|2150.2|2149.9|46
1612365070000|2021-02-03 15:11:10|2150.4|2150.1|2150.5|2150.2|2150.8|2150.5|2149.8|2149.5|78
1612365080000|2021-02-03 15:11:20|2150.4|2150.1|2150.2|2149.9|2150.6|2150.3|2150|2149.7|51
1612365090000|2021-02-03 15:11:30|2150.5|2150.2|2150.5|2150.2|2150.7|2150.4|2150.2|2149.9|51
1612365100000|2021-02-03 15:11:40|2150.6|2150.3|2148.8|2148.5|2150.6|2150.3|2148.4|2148.1|105
1612365110000|2021-02-03 15:11:50|2148.7|2148.4|2148.2|2147.9|2148.7|2148.4|2147.8|2147.5|55
1612365120000|2021-02-03 15:12:00|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2147.5|2147.2|93
1612365130000|2021-02-03 15:12:10|2148.5|2148.2|2148.9|2148.6|2149.6|2149.3|2148.5|2148.2|52
1612365140000|2021-02-03 15:12:20|2149.1|2148.8|2148.2|2147.9|2149.2|2148.9|2148.2|2147.9|45
1612365150000|2021-02-03 15:12:30|2148.1|2147.8|2147.7|2147.4|2148.3|2148|2147.6|2147.3|62
1612365160000|2021-02-03 15:12:40|2148|2147.7|2148.6|2148.3|2148.7|2148.4|2148|2147.7|17
1612365170000|2021-02-03 15:12:50|2148.7|2148.4|2147.7|2147.4|2148.7|2148.4|2147.6|2147.3|44
1612365180000|2021-02-03 15:13:00|2147.6|2147.3|2148.1|2147.8|2148.3|2148|2147.1|2146.8|184
1612365190000|2021-02-03 15:13:10|2148.3|2148|2147.4|2147.1|2148.3|2148|2147.2|2146.9|46
1612365200000|2021-02-03 15:13:20|2147.5|2147.2|2146.8|2146.5|2147.6|2147.3|2146.8|2146.5|50
1612365210000|2021-02-03 15:13:30|2146.9|2146.6|2146.5|2146.2|2146.9|2146.6|2145.8|2145.5|101
1612365220000|2021-02-03 15:13:40|2146.4|2146.1|2147|2146.7|2147|2146.7|2146.3|2146|34
1612365230000|2021-02-03 15:13:50|2147.2|2146.9|2146.7|2146.4|2147.6|2147.3|2146.7|2146.4|32
1612365240000|2021-02-03 15:14:00|2146.8|2146.5|2146.6|2146.3|2147.1|2146.8|2146.4|2146.1|68
1612365250000|2021-02-03 15:14:10|2146.3|2146|2145.5|2145.2|2146.7|2146.4|2145.5|2145.2|89
1612365260000|2021-02-03 15:14:20|2145.3|2145|2145.2|2144.9|2145.4|2145.1|2144.5|2144.2|144
1612365270000|2021-02-03 15:14:30|2145.3|2145|2146|2145.7|2146|2145.7|2144.9|2144.6|52
1612365280000|2021-02-03 15:14:40|2146.2|2145.9|2145.3|2145|2146.5|2146.2|2145.1|2144.8|50
1612365290000|2021-02-03 15:14:50|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2144.7|2144.4|125
1612365300000|2021-02-03 15:15:00|2145.3|2145|2145.3|2145|2145.7|2145.4|2144.9|2144.6|148
1612365310000|2021-02-03 15:15:10|2145.8|2145.5|2144.9|2144.6|2146|2145.7|2144.9|2144.6|92
1612365320000|2021-02-03 15:15:20|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2144.7|2144.4|53
1612365330000|2021-02-03 15:15:30|2145.4|2145.1|2145.9|2145.6|2146.3|2146|2145.4|2145.1|48
1612365340000|2021-02-03 15:15:40|2145.7|2145.4|2145.7|2145.4|2146|2145.7|2145.4|2145.1|24
1612365350000|2021-02-03 15:15:50|2145.9|2145.6|2146|2145.7|2146.5|2146.2|2145.5|2145.2|106
1612365360000|2021-02-03 15:16:00|2145.9|2145.6|2146.4|2146.1|2146.6|2146.3|2145.9|2145.6|33
1612365370000|2021-02-03 15:16:10|2146.5|2146.2|2147.2|2146.9|2147.7|2147.4|2146.1|2145.8|99
1612365380000|2021-02-03 15:16:20|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2146.5|2146.2|44
1612365390000|2021-02-03 15:16:30|2147.2|2146.9|2148.2|2147.9|2148.2|2147.9|2147.2|2146.9|38
1612365400000|2021-02-03 15:16:40|2148|2147.7|2146.7|2146.4|2148.1|2147.8|2146.5|2146.2|73
1612365410000|2021-02-03 15:16:50|2146.4|2146.1|2146.9|2146.6|2146.9|2146.6|2146.2|2145.9|58
1612365420000|2021-02-03 15:17:00|2146.6|2146.3|2146.3|2146|2147.1|2146.8|2146.3|2146|77
1612365430000|2021-02-03 15:17:10|2146.4|2146.1|2143.7|2143.4|2146.5|2146.2|2143.7|2143.4|149
1612365440000|2021-02-03 15:17:20|2143.6|2143.3|2144.3|2144|2144.3|2144|2143.6|2143.3|70
1612365450000|2021-02-03 15:17:30|2144.5|2144.2|2144.7|2144.4|2144.9|2144.6|2144.2|2143.9|40
1612365460000|2021-02-03 15:17:40|2145.1|2144.8|2145.5|2145.2|2145.7|2145.4|2144.8|2144.5|59
1612365470000|2021-02-03 15:17:50|2145.7|2145.4|2145.4|2145.1|2145.8|2145.5|2145.4|2145.1|27
1612365480000|2021-02-03 15:18:00|2145.1|2144.8|2145.6|2145.3|2146.1|2145.8|2145.1|2144.8|85
1612365490000|2021-02-03 15:18:10|2145.2|2144.9|2146|2145.7|2146|2145.7|2145.1|2144.8|38
1612365500000|2021-02-03 15:18:20|2146.1|2145.8|2145.5|2145.2|2146.1|2145.8|2145.5|2145.2|24
1612365510000|2021-02-03 15:18:30|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.3|2145|18
1612365520000|2021-02-03 15:18:40|2145.5|2145.2|2145.7|2145.4|2146.2|2145.9|2145.4|2145.1|54
1612365530000|2021-02-03 15:18:50|2145.8|2145.5|2145.6|2145.3|2146|2145.7|2145.5|2145.2|24
1612365540000|2021-02-03 15:19:00|2145.5|2145.2|2145.7|2145.4|2146.2|2145.9|2145.5|2145.2|41
1612365550000|2021-02-03 15:19:10|2145.4|2145.1|2145.2|2144.9|2145.7|2145.4|2144.8|2144.5|95
1612365560000|2021-02-03 15:19:20|2145.1|2144.8|2144.1|2143.8|2145.1|2144.8|2143.8|2143.5|103
1612365570000|2021-02-03 15:19:30|2144.2|2143.9|2143.4|2143.1|2144.4|2144.1|2143.4|2143.1|147
1612365580000|2021-02-03 15:19:40|2143.6|2143.3|2143.4|2143.1|2143.7|2143.4|2142.8|2142.5|110
1612365590000|2021-02-03 15:19:50|2143.2|2142.9|2143.4|2143.1|2143.8|2143.5|2143|2142.7|35
1612365600000|2021-02-03 15:20:00|2143.6|2143.3|2143.8|2143.5|2145.1|2144.8|2143.6|2143.3|131
1612365610000|2021-02-03 15:20:10|2143.9|2143.6|2143.7|2143.4|2144|2143.7|2143.2|2142.9|87
1612365620000|2021-02-03 15:20:20|2144|2143.7|2144.3|2144|2144.7|2144.4|2144|2143.7|57
1612365630000|2021-02-03 15:20:30|2144.6|2144.3|2144.9|2144.6|2145.1|2144.8|2144.6|2144.3|39
1612365640000|2021-02-03 15:20:40|2145|2144.7|2144.5|2144.2|2145.1|2144.8|2144.3|2144|131
1612365650000|2021-02-03 15:20:50|2144.3|2144|2144.8|2144.5|2144.8|2144.5|2144.3|2144|51
1612365660000|2021-02-03 15:21:00|2145.2|2144.9|2145.7|2145.4|2145.7|2145.4|2144.7|2144.4|60
1612365670000|2021-02-03 15:21:10|2145.5|2145.2|2145.7|2145.4|2145.8|2145.5|2145.2|2144.9|37
1612365680000|2021-02-03 15:21:20|2145.5|2145.2|2146|2145.7|2146|2145.7|2145.2|2144.9|56
1612365690000|2021-02-03 15:21:30|2145.8|2145.5|2145.7|2145.4|2146.2|2145.9|2145.7|2145.4|66
1612365700000|2021-02-03 15:21:40|2145.6|2145.3|2144.9|2144.6|2145.6|2145.3|2144.9|2144.6|35
1612365710000|2021-02-03 15:21:50|2145|2144.7|2143.8|2143.5|2145|2144.7|2143.8|2143.5|49
1612365720000|2021-02-03 15:22:00|2143.7|2143.4|2143.3|2143|2143.7|2143.4|2143.1|2142.8|54
1612365730000|2021-02-03 15:22:10|2143.4|2143.1|2143.2|2142.9|2143.5|2143.2|2142.8|2142.5|56
1612365740000|2021-02-03 15:22:20|2143|2142.7|2143|2142.7|2143.6|2143.3|2143|2142.7|32
1612365750000|2021-02-03 15:22:30|2142.9|2142.6|2142.3|2142|2143.1|2142.8|2142.1|2141.8|226
1612365760000|2021-02-03 15:22:40|2142.4|2142.1|2142.4|2142.1|2142.7|2142.4|2141.6|2141.3|81
1612365770000|2021-02-03 15:22:50|2142.5|2142.2|2142.2|2141.9|2142.7|2142.4|2141.8|2141.5|73
1612365780000|2021-02-03 15:23:00|2142|2141.7|2142.6|2142.3|2143.1|2142.8|2142|2141.7|60
1612365790000|2021-02-03 15:23:10|2142.5|2142.2|2142.2|2141.9|2142.8|2142.5|2142.1|2141.8|98
1612365800000|2021-02-03 15:23:20|2142|2141.7|2141.9|2141.6|2142.1|2141.8|2141.6|2141.3|72
1612365810000|2021-02-03 15:23:30|2142.2|2141.9|2141.9|2141.6|2142.3|2142|2141.6|2141.3|76
1612365820000|2021-02-03 15:23:40|2141.8|2141.5|2142.1|2141.8|2142.3|2142|2141.7|2141.4|56
1612365830000|2021-02-03 15:23:50|2142.2|2141.9|2142.8|2142.5|2142.8|2142.5|2141.9|2141.6|49
1612365840000|2021-02-03 15:24:00|2142.7|2142.4|2143.1|2142.8|2143.1|2142.8|2142.5|2142.2|29
1612365850000|2021-02-03 15:24:10|2143.3|2143|2142.1|2141.8|2143.4|2143.1|2142.1|2141.8|101
1612365860000|2021-02-03 15:24:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2141.9|2141.6|73
1612365870000|2021-02-03 15:24:30|2142.3|2142|2142.5|2142.2|2142.9|2142.6|2142.2|2141.9|69
1612365880000|2021-02-03 15:24:40|2142.4|2142.1|2142.2|2141.9|2142.6|2142.3|2141.7|2141.4|66
1612365890000|2021-02-03 15:24:50|2142.1|2141.8|2141.9|2141.6|2142.5|2142.2|2141.9|2141.6|41
1612365900000|2021-02-03 15:25:00|2142.1|2141.8|2141.7|2141.4|2142.1|2141.8|2141.7|2141.4|43
1612365910000|2021-02-03 15:25:10|2142|2141.7|2142.2|2141.9|2142.4|2142.1|2142|2141.7|64
1612365920000|2021-02-03 15:25:20|2142|2141.7|2142|2141.7|2142.1|2141.8|2141.8|2141.5|42
1612365930000|2021-02-03 15:25:30|2141.9|2141.6|2141.9|2141.6|2142.2|2141.9|2141.8|2141.5|28
1612365940000|2021-02-03 15:25:40|2142.2|2141.9|2141.7|2141.4|2142.5|2142.2|2141.7|2141.4|41
1612365950000|2021-02-03 15:25:50|2141.8|2141.5|2142.2|2141.9|2142.3|2142|2141.6|2141.3|54
1612365960000|2021-02-03 15:26:00|2142.3|2142|2142.3|2142|2142.4|2142.1|2142|2141.7|53
1612365970000|2021-02-03 15:26:10|2142.4|2142.1|2142.3|2142|2142.6|2142.3|2142|2141.7|85
1612365980000|2021-02-03 15:26:20|2142.4|2142.1|2142.6|2142.3|2142.8|2142.5|2142.2|2141.9|95
1612365990000|2021-02-03 15:26:30|2142.8|2142.5|2142.5|2142.2|2142.9|2142.6|2142.1|2141.8|58
1612366000000|2021-02-03 15:26:40|2142.6|2142.3|2142.6|2142.3|2142.9|2142.6|2142.3|2142|38
1612366010000|2021-02-03 15:26:50|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|38
1612366020000|2021-02-03 15:27:00|2143.2|2142.9|2142.8|2142.5|2143.2|2142.9|2142.6|2142.3|72
1612366030000|2021-02-03 15:27:10|2142.5|2142.2|2140.4|2140.1|2142.6|2142.3|2140.4|2140.1|116
1612366040000|2021-02-03 15:27:20|2140|2139.7|2140.8|2140.5|2141.2|2140.9|2140|2139.7|98
1612366050000|2021-02-03 15:27:30|2140.6|2140.3|2140.1|2139.8|2140.8|2140.5|2139.8|2139.5|65
1612366060000|2021-02-03 15:27:40|2140|2139.7|2139.5|2139.2|2140|2139.7|2139|2138.7|76
1612366070000|2021-02-03 15:27:50|2139.2|2138.9|2138.4|2138.1|2139.4|2139.1|2138.4|2138.1|183
1612366080000|2021-02-03 15:28:00|2138.7|2138.4|2138.7|2138.4|2139.1|2138.8|2138.6|2138.3|118
1612366090000|2021-02-03 15:28:10|2138.3|2138|2137.4|2137.1|2138.3|2138|2137.4|2137.1|75
1612366100000|2021-02-03 15:28:20|2137.5|2137.2|2137.4|2137.1|2137.9|2137.6|2137.1|2136.8|61
1612366110000|2021-02-03 15:28:30|2137.5|2137.2|2138.1|2137.8|2138.6|2138.3|2137.3|2137|109
1612366120000|2021-02-03 15:28:40|2137.8|2137.5|2138.6|2138.3|2138.6|2138.3|2137.6|2137.3|54
1612366130000|2021-02-03 15:28:50|2138.7|2138.4|2139.7|2139.4|2139.7|2139.4|2138.5|2138.2|78
1612366140000|2021-02-03 15:29:00|2139.9|2139.6|2139.6|2139.3|2140.3|2140|2139.6|2139.3|82
1612366150000|2021-02-03 15:29:10|2139.5|2139.2|2139.5|2139.2|2139.9|2139.6|2139.5|2139.2|22
1612366160000|2021-02-03 15:29:20|2139.4|2139.1|2138.9|2138.6|2139.6|2139.3|2138.9|2138.6|74
1612366170000|2021-02-03 15:29:30|2138.7|2138.4|2138.4|2138.1|2138.9|2138.6|2138.4|2138.1|42
1612366180000|2021-02-03 15:29:40|2138.5|2138.2|2137.3|2137|2138.6|2138.3|2137.2|2136.9|60
1612366190000|2021-02-03 15:29:50|2137.4|2137.1|2135.7|2135.4|2137.6|2137.3|2135.1|2134.8|155
1612366200000|2021-02-03 15:30:00|2135.4|2135.1|2137.1|2136.8|2137.1|2136.8|2135.1|2134.8|153
1612366210000|2021-02-03 15:30:10|2136.7|2136.4|2137.2|2136.9|2137.3|2137|2136|2135.7|91
1612366220000|2021-02-03 15:30:20|2137.1|2136.8|2137.3|2137|2137.7|2137.4|2136.8|2136.5|63
1612366230000|2021-02-03 15:30:30|2137|2136.7|2137.2|2136.9|2137.4|2137.1|2136.7|2136.4|54
1612366240000|2021-02-03 15:30:40|2136.7|2136.4|2137|2136.7|2137.3|2137|2136.2|2135.9|63
1612366250000|2021-02-03 15:30:50|2136.8|2136.5|2136.4|2136.1|2137.2|2136.9|2136|2135.7|212
1612366260000|2021-02-03 15:31:00|2136.3|2136|2136.1|2135.8|2136.3|2136|2135.7|2135.4|136
1612366270000|2021-02-03 15:31:10|2135.8|2135.5|2136.8|2136.5|2136.8|2136.5|2135.6|2135.3|68
1612366280000|2021-02-03 15:31:20|2136.6|2136.3|2136.4|2136.1|2136.7|2136.4|2136.4|2136.1|48
1612366290000|2021-02-03 15:31:30|2136.5|2136.2|2136.3|2136|2136.6|2136.3|2136.3|2136|30
1612366300000|2021-02-03 15:31:40|2136.2|2135.9|2135.4|2135.1|2136.4|2136.1|2135.4|2135.1|83
1612366310000|2021-02-03 15:31:50|2135.2|2134.9|2134.9|2134.6|2135.4|2135.1|2134.9|2134.6|44
1612366320000|2021-02-03 15:32:00|2135|2134.7|2134.1|2133.8|2135.2|2134.9|2133.8|2133.5|151
1612366330000|2021-02-03 15:32:10|2133.9|2133.6|2135.7|2135.4|2135.8|2135.5|2133.7|2133.4|161
1612366340000|2021-02-03 15:32:20|2135.5|2135.2|2136.7|2136.4|2136.7|2136.4|2135.5|2135.2|85
1612366350000|2021-02-03 15:32:30|2136.6|2136.3|2136.5|2136.2|2136.7|2136.4|2136.3|2136|78
1612366360000|2021-02-03 15:32:40|2136.6|2136.3|2136.6|2136.3|2136.8|2136.5|2136.1|2135.8|153
1612366370000|2021-02-03 15:32:50|2136.7|2136.4|2136.3|2136|2136.8|2136.5|2136.2|2135.9|117
1612366380000|2021-02-03 15:33:00|2136.1|2135.8|2135.3|2135|2136.4|2136.1|2135|2134.7|212
1612366390000|2021-02-03 15:33:10|2135.4|2135.1|2135.3|2135|2135.8|2135.5|2134.8|2134.5|318
1612366400000|2021-02-03 15:33:20|2135.6|2135.3|2135.6|2135.3|2135.9|2135.6|2135.1|2134.8|400
1612366410000|2021-02-03 15:33:30|2135.8|2135.5|2136.4|2136.1|2136.7|2136.4|2135.8|2135.5|275
1612366420000|2021-02-03 15:33:40|2136.3|2136|2136.6|2136.3|2136.8|2136.5|2135.9|2135.6|271
1612366430000|2021-02-03 15:33:50|2136.5|2136.2|2136.8|2136.5|2136.9|2136.6|2136.1|2135.8|102
1612366440000|2021-02-03 15:34:00|2137|2136.7|2136.1|2135.8|2137|2136.7|2135.8|2135.5|138
1612366450000|2021-02-03 15:34:10|2136.2|2135.9|2135.6|2135.3|2136.7|2136.4|2135.5|2135.2|63
1612366460000|2021-02-03 15:34:20|2135.3|2135|2135.6|2135.3|2135.9|2135.6|2135.1|2134.8|402
1612366470000|2021-02-03 15:34:30|2135.7|2135.4|2134.8|2134.5|2136.1|2135.8|2134.8|2134.5|137
1612366480000|2021-02-03 15:34:40|2135|2134.7|2135.2|2134.9|2135.5|2135.2|2135|2134.7|72
1612366490000|2021-02-03 15:34:50|2135.3|2135|2135|2134.7|2135.3|2135|2134.7|2134.4|79
1612366500000|2021-02-03 15:35:00|2134.9|2134.6|2135.6|2135.3|2135.7|2135.4|2134.9|2134.6|104
1612366510000|2021-02-03 15:35:10|2135.7|2135.4|2135.5|2135.2|2136.2|2135.9|2135.1|2134.8|64
1612366520000|2021-02-03 15:35:20|2135.6|2135.3|2136.2|2135.9|2136.5|2136.2|2135.6|2135.3|40
1612366530000|2021-02-03 15:35:30|2136.3|2136|2137|2136.7|2137|2136.7|2136.2|2135.9|62
1612366540000|2021-02-03 15:35:40|2136.9|2136.6|2136.9|2136.6|2138|2137.7|2136.9|2136.6|135
1612366550000|2021-02-03 15:35:50|2136.6|2136.3|2135.5|2135.2|2136.8|2136.5|2135.5|2135.2|58
1612366560000|2021-02-03 15:36:00|2135.7|2135.4|2135.2|2134.9|2135.8|2135.5|2134.4|2134.1|158
1612366570000|2021-02-03 15:36:10|2135.4|2135.1|2136.5|2136.2|2136.5|2136.2|2135.3|2135|39
1612366580000|2021-02-03 15:36:20|2136.7|2136.4|2136.5|2136.2|2137.1|2136.8|2136.5|2136.2|35
1612366590000|2021-02-03 15:36:30|2136.1|2135.8|2136.6|2136.3|2136.8|2136.5|2136.1|2135.8|16
1612366600000|2021-02-03 15:36:40|2136.3|2136|2135.6|2135.3|2136.3|2136|2135.2|2134.9|152
1612366610000|2021-02-03 15:36:50|2135.9|2135.6|2135.4|2135.1|2136.1|2135.8|2135|2134.7|60
1612366620000|2021-02-03 15:37:00|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135|2134.7|42
1612366630000|2021-02-03 15:37:10|2134.9|2134.6|2134.2|2133.9|2135.1|2134.8|2134.1|2133.8|77
1612366640000|2021-02-03 15:37:20|2134.3|2134|2134.1|2133.8|2134.7|2134.4|2134.1|2133.8|41
1612366650000|2021-02-03 15:37:30|2134.4|2134.1|2134.9|2134.6|2134.9|2134.6|2133.9|2133.6|162
1612366660000|2021-02-03 15:37:40|2134.8|2134.5|2135.7|2135.4|2135.8|2135.5|2134.4|2134.1|141
1612366670000|2021-02-03 15:37:50|2135.9|2135.6|2135.6|2135.3|2136|2135.7|2135.4|2135.1|61
1612366680000|2021-02-03 15:38:00|2135.4|2135.1|2134.5|2134.2|2135.5|2135.2|2134.1|2133.8|96
1612366690000|2021-02-03 15:38:10|2134.4|2134.1|2134.3|2134|2134.6|2134.3|2134.1|2133.8|35
1612366700000|2021-02-03 15:38:20|2133.9|2133.6|2133.9|2133.6|2134.4|2134.1|2133.7|2133.4|38
1612366710000|2021-02-03 15:38:30|2134.1|2133.8|2135.8|2135.5|2135.8|2135.5|2134.1|2133.8|54
1612366720000|2021-02-03 15:38:40|2135.9|2135.6|2135.2|2134.9|2135.9|2135.6|2135.1|2134.8|25
1612366730000|2021-02-03 15:38:50|2135.1|2134.8|2134.8|2134.5|2135.1|2134.8|2134.6|2134.3|21
1612366740000|2021-02-03 15:39:00|2135|2134.7|2135.4|2135.1|2135.4|2135.1|2135|2134.7|34
1612366750000|2021-02-03 15:39:10|2135|2134.7|2135.5|2135.2|2135.5|2135.2|2134.9|2134.6|32
1612366760000|2021-02-03 15:39:20|2135.7|2135.4|2134.5|2134.2|2135.7|2135.4|2134.5|2134.2|142
1612366770000|2021-02-03 15:39:30|2134.7|2134.4|2134.4|2134.1|2134.8|2134.5|2134.1|2133.8|211
1612366780000|2021-02-03 15:39:40|2134.2|2133.9|2134.9|2134.6|2135.1|2134.8|2134.1|2133.8|56
1612366790000|2021-02-03 15:39:50|2135|2134.7|2134.8|2134.5|2135.3|2135|2134.8|2134.5|48
1612366800000|2021-02-03 15:40:00|2134.9|2134.6|2133.9|2133.6|2135|2134.7|2133.8|2133.5|46
1612366810000|2021-02-03 15:40:10|2133.6|2133.3|2132.9|2132.6|2133.6|2133.3|2132.6|2132.3|117
1612366820000|2021-02-03 15:40:20|2132.3|2132|2132.3|2132|2132.5|2132.2|2131.9|2131.6|76
1612366830000|2021-02-03 15:40:30|2132.2|2131.9|2133.8|2133.5|2133.8|2133.5|2132.2|2131.9|61
1612366840000|2021-02-03 15:40:40|2133.4|2133.1|2134.4|2134.1|2134.5|2134.2|2133.4|2133.1|93
1612366850000|2021-02-03 15:40:50|2134.3|2134|2135.2|2134.9|2135.2|2134.9|2134.3|2134|42
1612366860000|2021-02-03 15:41:00|2135.1|2134.8|2136.4|2136.1|2136.6|2136.3|2135.1|2134.8|94
1612366870000|2021-02-03 15:41:10|2136.5|2136.2|2137.2|2136.9|2137.6|2137.3|2136.5|2136.2|72
1612366880000|2021-02-03 15:41:20|2137.4|2137.1|2137|2136.7|2137.4|2137.1|2136.9|2136.6|46
1612366890000|2021-02-03 15:41:30|2137.1|2136.8|2137.5|2137.2|2137.7|2137.4|2137.1|2136.8|35
1612366900000|2021-02-03 15:41:40|2137.4|2137.1|2138.3|2138|2138.3|2138|2137.4|2137.1|71
1612366910000|2021-02-03 15:41:50|2138|2137.7|2138.5|2138.2|2138.6|2138.3|2137.8|2137.5|38
1612366920000|2021-02-03 15:42:00|2138.8|2138.5|2138.8|2138.5|2138.9|2138.6|2138.5|2138.2|52
1612366930000|2021-02-03 15:42:10|2138.9|2138.6|2139.4|2139.1|2139.5|2139.2|2138.7|2138.4|75
1612366940000|2021-02-03 15:42:20|2139.3|2139|2140.2|2139.9|2140.4|2140.1|2139.3|2139|190
1612366950000|2021-02-03 15:42:30|2140.1|2139.8|2139.7|2139.4|2140.4|2140.1|2139.3|2139|145
1612366960000|2021-02-03 15:42:40|2139.5|2139.2|2139.4|2139.1|2139.8|2139.5|2139|2138.7|266
1612366970000|2021-02-03 15:42:50|2139.6|2139.3|2139.3|2139|2139.6|2139.3|2139.3|2139|225
1612366980000|2021-02-03 15:43:00|2139.1|2138.8|2139.8|2139.5|2140|2139.7|2139|2138.7|297
1612366990000|2021-02-03 15:43:10|2139.7|2139.4|2140.2|2139.9|2140.2|2139.9|2139.6|2139.3|35
1612367000000|2021-02-03 15:43:20|2140.1|2139.8|2139.8|2139.5|2140.3|2140|2139.8|2139.5|86
1612367010000|2021-02-03 15:43:30|2139.9|2139.6|2139.4|2139.1|2139.9|2139.6|2139.2|2138.9|210
1612367020000|2021-02-03 15:43:40|2139.3|2139|2139.8|2139.5|2140.1|2139.8|2139.3|2139|242
1612367030000|2021-02-03 15:43:50|2139.7|2139.4|2139.4|2139.1|2140|2139.7|2139.4|2139.1|91
1612367040000|2021-02-03 15:44:00|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.7|2139.4|53
1612367050000|2021-02-03 15:44:10|2140.1|2139.8|2139.6|2139.3|2140.5|2140.2|2139.5|2139.2|73
1612367060000|2021-02-03 15:44:20|2139.5|2139.2|2139.6|2139.3|2140|2139.7|2139.5|2139.2|37
1612367070000|2021-02-03 15:44:30|2139.7|2139.4|2139.9|2139.6|2140.1|2139.8|2139.6|2139.3|29
1612367080000|2021-02-03 15:44:40|2139.7|2139.4|2139.6|2139.3|2140|2139.7|2139.6|2139.3|36
1612367090000|2021-02-03 15:44:50|2139.4|2139.1|2140|2139.7|2140|2139.7|2139.3|2139|56
1612367100000|2021-02-03 15:45:00|2139.8|2139.5|2139.7|2139.4|2140.3|2140|2139.6|2139.3|31
1612367110000|2021-02-03 15:45:10|2139.6|2139.3|2140.1|2139.8|2140.1|2139.8|2139.4|2139.1|53
1612367120000|2021-02-03 15:45:20|2140.3|2140|2140.1|2139.8|2140.4|2140.1|2139.6|2139.3|41
1612367130000|2021-02-03 15:45:30|2139.9|2139.6|2139.3|2139|2140.1|2139.8|2139.1|2138.8|87
1612367140000|2021-02-03 15:45:40|2139.2|2138.9|2138|2137.7|2139.2|2138.9|2137.9|2137.6|122
1612367150000|2021-02-03 15:45:50|2137.9|2137.6|2137.5|2137.2|2137.9|2137.6|2137.5|2137.2|52
1612367160000|2021-02-03 15:46:00|2137.4|2137.1|2137.3|2137|2137.6|2137.3|2137.2|2136.9|49
1612367170000|2021-02-03 15:46:10|2137.2|2136.9|2138|2137.7|2138.1|2137.8|2137|2136.7|57
1612367180000|2021-02-03 15:46:20|2137.8|2137.5|2137|2136.7|2137.8|2137.5|2136.7|2136.4|36
1612367190000|2021-02-03 15:46:30|2137.1|2136.8|2136|2135.7|2137.3|2137|2136|2135.7|55
1612367200000|2021-02-03 15:46:40|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2135.8|2135.5|28
1612367210000|2021-02-03 15:46:50|2136.2|2135.9|2136.5|2136.2|2136.5|2136.2|2136.1|2135.8|42
1612367220000|2021-02-03 15:47:00|2136.6|2136.3|2137.4|2137.1|2137.6|2137.3|2136.6|2136.3|96
1612367230000|2021-02-03 15:47:10|2137.2|2136.9|2137.8|2137.5|2137.8|2137.5|2136.8|2136.5|39
1612367240000|2021-02-03 15:47:20|2137.9|2137.6|2138.4|2138.1|2138.4|2138.1|2137.9|2137.6|18
1612367250000|2021-02-03 15:47:30|2138.2|2137.9|2137.6|2137.3|2138.3|2138|2137.6|2137.3|14
1612367260000|2021-02-03 15:47:40|2137.8|2137.5|2137.6|2137.3|2138|2137.7|2137.6|2137.3|13
1612367270000|2021-02-03 15:47:50|2137.4|2137.1|2137.6|2137.3|2137.7|2137.4|2137.4|2137.1|9
1612367280000|2021-02-03 15:48:00|2137.8|2137.5|2138.2|2137.9|2138.3|2138|2137.8|2137.5|21
1612367290000|2021-02-03 15:48:10|2138.3|2138|2138.6|2138.3|2138.6|2138.3|2138.1|2137.8|32
1612367300000|2021-02-03 15:48:20|2138.5|2138.2|2138.9|2138.6|2139.1|2138.8|2138.5|2138.2|28
1612367310000|2021-02-03 15:48:30|2138.6|2138.3|2139.6|2139.3|2139.6|2139.3|2138.6|2138.3|29
1612367320000|2021-02-03 15:48:40|2139.5|2139.2|2139.3|2139|2139.8|2139.5|2139.2|2138.9|21
1612367330000|2021-02-03 15:48:50|2139.4|2139.1|2139.2|2138.9|2139.6|2139.3|2139.2|2138.9|39
1612367340000|2021-02-03 15:49:00|2139.3|2139|2139.7|2139.4|2139.9|2139.6|2139.3|2139|36
1612367350000|2021-02-03 15:49:10|2139.6|2139.3|2140.4|2140.1|2140.6|2140.3|2139.6|2139.3|67
1612367360000|2021-02-03 15:49:20|2140.6|2140.3|2140.7|2140.4|2141|2140.7|2140.5|2140.2|41
1612367370000|2021-02-03 15:49:30|2140.6|2140.3|2141.3|2141|2141.3|2141|2140.6|2140.3|27
1612367380000|2021-02-03 15:49:40|2141.1|2140.8|2140.7|2140.4|2141.1|2140.8|2140.3|2140|43
1612367390000|2021-02-03 15:49:50|2140.8|2140.5|2140.9|2140.6|2141|2140.7|2140.8|2140.5|23
1612367400000|2021-02-03 15:50:00|2141|2140.7|2140.2|2139.9|2141.3|2141|2139.8|2139.5|63
1612367410000|2021-02-03 15:50:10|2139.4|2139.1|2138.8|2138.5|2139.4|2139.1|2138.3|2138|313
1612367420000|2021-02-03 15:50:20|2138.5|2138.2|2139.1|2138.8|2139.1|2138.8|2138.2|2137.9|40
1612367430000|2021-02-03 15:50:30|2139|2138.7|2139.5|2139.2|2139.7|2139.4|2139|2138.7|61
1612367440000|2021-02-03 15:50:40|2139.8|2139.5|2140.6|2140.3|2140.6|2140.3|2139.6|2139.3|32
1612367450000|2021-02-03 15:50:50|2140.7|2140.4|2140.1|2139.8|2141.4|2141.1|2140.1|2139.8|177
1612367460000|2021-02-03 15:51:00|2140|2139.7|2140.4|2140.1|2140.6|2140.3|2140|2139.7|75
1612367470000|2021-02-03 15:51:10|2140.7|2140.4|2140.7|2140.4|2141|2140.7|2140.6|2140.3|21
1612367480000|2021-02-03 15:51:20|2140.8|2140.5|2140.9|2140.6|2141.1|2140.8|2140.7|2140.4|23
1612367490000|2021-02-03 15:51:30|2140.8|2140.5|2140.9|2140.6|2141.1|2140.8|2140.7|2140.4|32
1612367500000|2021-02-03 15:51:40|2140.7|2140.4|2141|2140.7|2141|2140.7|2140.4|2140.1|17
1612367510000|2021-02-03 15:51:50|2141.5|2141.2|2140.6|2140.3|2141.5|2141.2|2140.6|2140.3|34
1612367520000|2021-02-03 15:52:00|2140.5|2140.2|2141.6|2141.3|2141.6|2141.3|2140.5|2140.2|81
1612367530000|2021-02-03 15:52:10|2141.7|2141.4|2141.9|2141.6|2142.3|2142|2141.7|2141.4|94
1612367540000|2021-02-03 15:52:20|2142|2141.7|2142.4|2142.1|2142.5|2142.2|2141.9|2141.6|154
1612367550000|2021-02-03 15:52:30|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2141.9|2141.6|47
1612367560000|2021-02-03 15:52:40|2142.2|2141.9|2141.8|2141.5|2142.3|2142|2141.5|2141.2|60
1612367570000|2021-02-03 15:52:50|2142|2141.7|2141.8|2141.5|2142.2|2141.9|2141.8|2141.5|33
1612367580000|2021-02-03 15:53:00|2141.7|2141.4|2141.4|2141.1|2141.8|2141.5|2141.3|2141|73
1612367590000|2021-02-03 15:53:10|2141|2140.7|2141|2140.7|2141.2|2140.9|2141|2140.7|42
1612367600000|2021-02-03 15:53:20|2140.8|2140.5|2140.6|2140.3|2140.9|2140.6|2140.4|2140.1|48
1612367610000|2021-02-03 15:53:30|2140.7|2140.4|2139.6|2139.3|2140.7|2140.4|2139.3|2139|85
1612367620000|2021-02-03 15:53:40|2139.4|2139.1|2139.4|2139.1|2139.8|2139.5|2139.2|2138.9|110
1612367630000|2021-02-03 15:53:50|2139.5|2139.2|2138.9|2138.6|2139.8|2139.5|2138.9|2138.6|57
1612367640000|2021-02-03 15:54:00|2138.6|2138.3|2139|2138.7|2139|2138.7|2138.4|2138.1|31
1612367650000|2021-02-03 15:54:10|2139.1|2138.8|2139|2138.7|2139.4|2139.1|2139|2138.7|31
1612367660000|2021-02-03 15:54:20|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.5|2138.2|33
1612367670000|2021-02-03 15:54:30|2138.9|2138.6|2139.6|2139.3|2139.9|2139.6|2138.8|2138.5|39
1612367680000|2021-02-03 15:54:40|2139.7|2139.4|2140.3|2140|2140.3|2140|2139.6|2139.3|25
1612367690000|2021-02-03 15:54:50|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|25
1612367700000|2021-02-03 15:55:00|2140.3|2140|2139.6|2139.3|2140.3|2140|2139.6|2139.3|29
1612367710000|2021-02-03 15:55:10|2139.7|2139.4|2139.4|2139.1|2139.7|2139.4|2139.2|2138.9|25
1612367720000|2021-02-03 15:55:20|2139.1|2138.8|2139.1|2138.8|2139.2|2138.9|2139.1|2138.8|8
1612367730000|2021-02-03 15:55:30|2139|2138.7|2139.5|2139.2|2139.5|2139.2|2139|2138.7|11
1612367740000|2021-02-03 15:55:40|2139.4|2139.1|2138.7|2138.4|2139.6|2139.3|2138.5|2138.2|69
1612367750000|2021-02-03 15:55:50|2138.3|2138|2138|2137.7|2138.5|2138.2|2137.4|2137.1|70
1612367760000|2021-02-03 15:56:00|2138.2|2137.9|2138.8|2138.5|2139.1|2138.8|2138.2|2137.9|34
1612367770000|2021-02-03 15:56:10|2138.7|2138.4|2138.2|2137.9|2138.7|2138.4|2138.2|2137.9|25
1612367780000|2021-02-03 15:56:20|2138.1|2137.8|2138.1|2137.8|2138.4|2138.1|2138.1|2137.8|23
1612367790000|2021-02-03 15:56:30|2138.2|2137.9|2138.4|2138.1|2138.5|2138.2|2138|2137.7|19
1612367800000|2021-02-03 15:56:40|2138.6|2138.3|2138.2|2137.9|2138.6|2138.3|2138.1|2137.8|15
1612367810000|2021-02-03 15:56:50|2138.3|2138|2138|2137.7|2138.3|2138|2137.9|2137.6|23
1612367820000|2021-02-03 15:57:00|2137.8|2137.5|2138.1|2137.8|2138.4|2138.1|2137.8|2137.5|22
1612367830000|2021-02-03 15:57:10|2138|2137.7|2138.1|2137.8|2138.4|2138.1|2138|2137.7|17
1612367840000|2021-02-03 15:57:20|2138.2|2137.9|2138.2|2137.9|2138.6|2138.3|2138.1|2137.8|38
1612367850000|2021-02-03 15:57:30|2138.3|2138|2137.7|2137.4|2138.3|2138|2137.5|2137.2|30
1612367860000|2021-02-03 15:57:40|2137.9|2137.6|2138.1|2137.8|2138.1|2137.8|2137.6|2137.3|29
1612367870000|2021-02-03 15:57:50|2138.2|2137.9|2138.8|2138.5|2138.8|2138.5|2138.2|2137.9|27
1612367880000|2021-02-03 15:58:00|2139|2138.7|2138.7|2138.4|2139|2138.7|2138.7|2138.4|14
1612367890000|2021-02-03 15:58:10|2138.6|2138.3|2139.1|2138.8|2139.3|2139|2138.6|2138.3|29
1612367900000|2021-02-03 15:58:20|2139|2138.7|2140.3|2140|2140.3|2140|2139|2138.7|52
1612367910000|2021-02-03 15:58:30|2140.4|2140.1|2139.8|2139.5|2140.5|2140.2|2139.8|2139.5|34
1612367920000|2021-02-03 15:58:40|2139.2|2138.9|2139.4|2139.1|2139.5|2139.2|2139.1|2138.8|71
1612367930000|2021-02-03 15:58:50|2138.9|2138.6|2138.3|2138|2138.9|2138.6|2138.2|2137.9|36
1612367940000|2021-02-03 15:59:00|2138.4|2138.1|2137.4|2137.1|2138.4|2138.1|2137.4|2137.1|59
1612367950000|2021-02-03 15:59:10|2137.5|2137.2|2138|2137.7|2138.2|2137.9|2137.5|2137.2|246
1612367960000|2021-02-03 15:59:20|2137.9|2137.6|2136.8|2136.5|2138.3|2138|2136.8|2136.5|219
1612367970000|2021-02-03 15:59:30|2137|2136.7|2137.2|2136.9|2137.4|2137.1|2136.4|2136.1|56
1612367980000|2021-02-03 15:59:40|2137.5|2137.2|2136.8|2136.5|2137.5|2137.2|2136.5|2136.2|61
1612367990000|2021-02-03 15:59:50|2136.5|2136.2|2136.7|2136.4|2136.8|2136.5|2136.5|2136.2|24
1612368000000|2021-02-03 16:00:00|2137.1|2136.8|2136.4|2136.1|2137.2|2136.9|2136.4|2136.1|44
1612368010000|2021-02-03 16:00:10|2136.2|2135.9|2135.3|2135|2136.4|2136.1|2135.2|2134.9|104
1612368020000|2021-02-03 16:00:20|2135.6|2135.3|2136.8|2136.5|2137|2136.7|2135.5|2135.2|53
1612368030000|2021-02-03 16:00:30|2137|2136.7|2137.6|2137.3|2138|2137.7|2136.9|2136.6|89
1612368040000|2021-02-03 16:00:40|2137.5|2137.2|2137.8|2137.5|2137.8|2137.5|2137.4|2137.1|45
1612368050000|2021-02-03 16:00:50|2137.6|2137.3|2137.8|2137.5|2137.8|2137.5|2137.5|2137.2|18
1612368060000|2021-02-03 16:01:00|2138|2137.7|2137.9|2137.6|2138.8|2138.5|2137.9|2137.6|67
1612368070000|2021-02-03 16:01:10|2138.1|2137.8|2137.6|2137.3|2138.2|2137.9|2137.4|2137.1|22
1612368080000|2021-02-03 16:01:20|2137.7|2137.4|2137.4|2137.1|2137.7|2137.4|2137.3|2137|26
1612368090000|2021-02-03 16:01:30|2137.3|2137|2136.6|2136.3|2137.5|2137.2|2136.4|2136.1|59
1612368100000|2021-02-03 16:01:40|2136.5|2136.2|2136.7|2136.4|2136.9|2136.6|2136.2|2135.9|52
1612368110000|2021-02-03 16:01:50|2136.5|2136.2|2136.6|2136.3|2136.9|2136.6|2136.4|2136.1|22
1612368120000|2021-02-03 16:02:00|2137.1|2136.8|2137.7|2137.4|2137.7|2137.4|2136.8|2136.5|22
1612368130000|2021-02-03 16:02:10|2136.8|2136.5|2136.2|2135.9|2137.1|2136.8|2136.2|2135.9|58
1612368140000|2021-02-03 16:02:20|2135.8|2135.5|2135.8|2135.5|2137|2136.7|2135.8|2135.5|76
1612368150000|2021-02-03 16:02:30|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.5|2135.2|28
1612368160000|2021-02-03 16:02:40|2135.3|2135|2135.6|2135.3|2135.6|2135.3|2135.3|2135|17
1612368170000|2021-02-03 16:02:50|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.6|2135.3|7
1612368180000|2021-02-03 16:03:00|2135.8|2135.5|2136.2|2135.9|2136.5|2136.2|2135.8|2135.5|28
1612368190000|2021-02-03 16:03:10|2136.5|2136.2|2136.5|2136.2|2136.8|2136.5|2136.1|2135.8|13
1612368200000|2021-02-03 16:03:20|2136.6|2136.3|2136.8|2136.5|2136.9|2136.6|2136.5|2136.2|35
1612368210000|2021-02-03 16:03:30|2136.9|2136.6|2136.9|2136.6|2137|2136.7|2136.8|2136.5|19
1612368220000|2021-02-03 16:03:40|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.4|2136.1|46
1612368230000|2021-02-03 16:03:50|2137|2136.7|2137.2|2136.9|2137.2|2136.9|2137|2136.7|4
1612368240000|2021-02-03 16:04:00|2136.8|2136.5|2137.4|2137.1|2137.6|2137.3|2136.8|2136.5|139
1612368250000|2021-02-03 16:04:10|2137.3|2137|2137.3|2137|2137.4|2137.1|2136.8|2136.5|105
1612368260000|2021-02-03 16:04:20|2137.2|2136.9|2137.5|2137.2|2137.6|2137.3|2137.2|2136.9|45
1612368270000|2021-02-03 16:04:30|2137.4|2137.1|2136.9|2136.6|2137.5|2137.2|2136.8|2136.5|60
1612368280000|2021-02-03 16:04:40|2136.7|2136.4|2137.2|2136.9|2137.2|2136.9|2136.4|2136.1|48
1612368290000|2021-02-03 16:04:50|2137|2136.7|2136.5|2136.2|2137|2136.7|2136.5|2136.2|22
1612368300000|2021-02-03 16:05:00|2136.4|2136.1|2136.4|2136.1|2136.7|2136.4|2136.2|2135.9|26
1612368310000|2021-02-03 16:05:10|2136.5|2136.2|2136.1|2135.8|2136.6|2136.3|2136.1|2135.8|12
1612368320000|2021-02-03 16:05:20|2136.2|2135.9|2135.4|2135.1|2136.3|2136|2135.4|2135.1|47
1612368330000|2021-02-03 16:05:30|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.4|2135.1|21
1612368340000|2021-02-03 16:05:40|2135.5|2135.2|2135.7|2135.4|2136|2135.7|2135.5|2135.2|20
1612368350000|2021-02-03 16:05:50|2135.8|2135.5|2135.9|2135.6|2135.9|2135.6|2135.7|2135.4|18
1612368360000|2021-02-03 16:06:00|2136.2|2135.9|2136.8|2136.5|2136.8|2136.5|2136|2135.7|49
1612368370000|2021-02-03 16:06:10|2136.9|2136.6|2136.5|2136.2|2137.2|2136.9|2136.3|2136|29
1612368380000|2021-02-03 16:06:20|2136.6|2136.3|2137.2|2136.9|2137.2|2136.9|2136.6|2136.3|22
1612368390000|2021-02-03 16:06:30|2137.4|2137.1|2137.4|2137.1|2137.6|2137.3|2137|2136.7|33
1612368400000|2021-02-03 16:06:40|2137.6|2137.3|2138.1|2137.8|2138.1|2137.8|2137.6|2137.3|19
1612368410000|2021-02-03 16:06:50|2137.7|2137.4|2136.1|2135.8|2137.8|2137.5|2136.1|2135.8|71
1612368420000|2021-02-03 16:07:00|2136.3|2136|2136.9|2136.6|2137.2|2136.9|2136.2|2135.9|26
1612368430000|2021-02-03 16:07:10|2136.8|2136.5|2135.9|2135.6|2136.9|2136.6|2135.7|2135.4|28
1612368440000|2021-02-03 16:07:20|2135.7|2135.4|2136.1|2135.8|2136.3|2136|2135.7|2135.4|36
1612368450000|2021-02-03 16:07:30|2135.9|2135.6|2136.9|2136.6|2136.9|2136.6|2135.8|2135.5|33
1612368460000|2021-02-03 16:07:40|2136.7|2136.4|2138|2137.7|2138.2|2137.9|2136.7|2136.4|61
1612368470000|2021-02-03 16:07:50|2137.9|2137.6|2137.3|2137|2137.9|2137.6|2137.3|2137|33
1612368480000|2021-02-03 16:08:00|2137.8|2137.5|2138.3|2138|2138.8|2138.5|2137.8|2137.5|40
1612368490000|2021-02-03 16:08:10|2138.2|2137.9|2138.5|2138.2|2138.7|2138.4|2138.2|2137.9|44
1612368500000|2021-02-03 16:08:20|2138.7|2138.4|2138.8|2138.5|2138.8|2138.5|2138.4|2138.1|16
1612368510000|2021-02-03 16:08:30|2138.6|2138.3|2138.9|2138.6|2139|2138.7|2138.6|2138.3|24
1612368520000|2021-02-03 16:08:40|2138.5|2138.2|2138.9|2138.6|2138.9|2138.6|2138.4|2138.1|26
1612368530000|2021-02-03 16:08:50|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|5
1612368540000|2021-02-03 16:09:00|2139.3|2139|2139.4|2139.1|2139.8|2139.5|2139.3|2139|51
1612368550000|2021-02-03 16:09:10|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.1|2138.8|65
1612368560000|2021-02-03 16:09:20|2139.6|2139.3|2139.7|2139.4|2139.8|2139.5|2139.6|2139.3|11
1612368570000|2021-02-03 16:09:30|2139.6|2139.3|2138.9|2138.6|2139.6|2139.3|2138.9|2138.6|37
1612368580000|2021-02-03 16:09:40|2139.2|2138.9|2139.3|2139|2139.5|2139.2|2139.2|2138.9|19
1612368590000|2021-02-03 16:09:50|2139.2|2138.9|2139.7|2139.4|2139.9|2139.6|2139.2|2138.9|5
1612368600000|2021-02-03 16:10:00|2139.8|2139.5|2138.9|2138.6|2139.8|2139.5|2138.7|2138.4|33
1612368610000|2021-02-03 16:10:10|2138.6|2138.3|2137.9|2137.6|2138.6|2138.3|2137.9|2137.6|30
1612368620000|2021-02-03 16:10:20|2137.5|2137.2|2138.1|2137.8|2138.1|2137.8|2137.2|2136.9|54
1612368630000|2021-02-03 16:10:30|2138.3|2138|2138.5|2138.2|2138.5|2138.2|2138|2137.7|23
1612368640000|2021-02-03 16:10:40|2138.3|2138|2138.8|2138.5|2139.2|2138.9|2138.2|2137.9|52
1612368650000|2021-02-03 16:10:50|2138.9|2138.6|2139|2138.7|2139.3|2139|2138.9|2138.6|18
1612368660000|2021-02-03 16:11:00|2139.2|2138.9|2138.7|2138.4|2139.7|2139.4|2138.5|2138.2|25
1612368670000|2021-02-03 16:11:10|2138.6|2138.3|2138|2137.7|2138.7|2138.4|2138|2137.7|18
1612368680000|2021-02-03 16:11:20|2137.9|2137.6|2137.9|2137.6|2138.1|2137.8|2137.8|2137.5|17
1612368690000|2021-02-03 16:11:30|2137.7|2137.4|2136.8|2136.5|2137.8|2137.5|2136.6|2136.3|58
1612368700000|2021-02-03 16:11:40|2136.9|2136.6|2137.2|2136.9|2137.3|2137|2136.5|2136.2|23
1612368710000|2021-02-03 16:11:50|2137.3|2137|2137.6|2137.3|2137.9|2137.6|2137.3|2137|20
1612368720000|2021-02-03 16:12:00|2137.9|2137.6|2138.1|2137.8|2138.8|2138.5|2137.9|2137.6|44
1612368730000|2021-02-03 16:12:10|2137.9|2137.6|2137.3|2137|2138|2137.7|2137|2136.7|36
1612368740000|2021-02-03 16:12:20|2137.4|2137.1|2137.4|2137.1|2137.5|2137.2|2136.7|2136.4|49
1612368750000|2021-02-03 16:12:30|2137.3|2137|2138.2|2137.9|2138.2|2137.9|2137.3|2137|18
1612368760000|2021-02-03 16:12:40|2137.8|2137.5|2137.1|2136.8|2138.2|2137.9|2137.1|2136.8|28
1612368770000|2021-02-03 16:12:50|2137.6|2137.3|2137.8|2137.5|2137.9|2137.6|2137.6|2137.3|25
1612368780000|2021-02-03 16:13:00|2138|2137.7|2137.8|2137.5|2138|2137.7|2137.4|2137.1|16
1612368790000|2021-02-03 16:13:10|2137.6|2137.3|2137.6|2137.3|2137.9|2137.6|2137.5|2137.2|10
1612368800000|2021-02-03 16:13:20|2137.5|2137.2|2137.2|2136.9|2137.7|2137.4|2137.2|2136.9|11
1612368810000|2021-02-03 16:13:30|2137.3|2137|2137.6|2137.3|2137.6|2137.3|2137.3|2137|17
1612368820000|2021-02-03 16:13:40|2137.4|2137.1|2137.8|2137.5|2137.9|2137.6|2137.3|2137|19
1612368830000|2021-02-03 16:13:50|2137.6|2137.3|2137.7|2137.4|2137.8|2137.5|2137.6|2137.3|12
1612368840000|2021-02-03 16:14:00|2137.6|2137.3|2137.2|2136.9|2137.7|2137.4|2137.2|2136.9|38
1612368850000|2021-02-03 16:14:10|2137|2136.7|2136.7|2136.4|2137|2136.7|2136.6|2136.3|43
1612368860000|2021-02-03 16:14:20|2137.1|2136.8|2137.8|2137.5|2137.8|2137.5|2137.1|2136.8|13
1612368870000|2021-02-03 16:14:30|2137.9|2137.6|2137.7|2137.4|2137.9|2137.6|2137.6|2137.3|5
1612368880000|2021-02-03 16:14:40|2137.6|2137.3|2137.7|2137.4|2138.1|2137.8|2137.6|2137.3|6
1612368890000|2021-02-03 16:14:50|2137.8|2137.5|2138.4|2138.1|2138.4|2138.1|2137.8|2137.5|28
1612368900000|2021-02-03 16:15:00|2138.5|2138.2|2137.6|2137.3|2138.5|2138.2|2137.6|2137.3|23
1612368910000|2021-02-03 16:15:10|2137.8|2137.5|2138.7|2138.4|2139.1|2138.8|2137.6|2137.3|57
1612368920000|2021-02-03 16:15:20|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2137.9|2137.6|11
1612368930000|2021-02-03 16:15:30|2137.8|2137.5|2137.7|2137.4|2138.1|2137.8|2137.4|2137.1|14
1612368940000|2021-02-03 16:15:40|2137.5|2137.2|2136.6|2136.3|2137.5|2137.2|2136.6|2136.3|35
1612368950000|2021-02-03 16:15:50|2136.8|2136.5|2136.6|2136.3|2136.9|2136.6|2136.3|2136|30
1612368960000|2021-02-03 16:16:00|2136.8|2136.5|2136.2|2135.9|2137|2136.7|2136.2|2135.9|15
1612368970000|2021-02-03 16:16:10|2136.1|2135.8|2135.3|2135|2136.1|2135.8|2135.2|2134.9|59
1612368980000|2021-02-03 16:16:20|2135.4|2135.1|2135.6|2135.3|2135.6|2135.3|2134.9|2134.6|47
1612368990000|2021-02-03 16:16:30|2135.4|2135.1|2135.9|2135.6|2136.2|2135.9|2135.4|2135.1|27
1612369000000|2021-02-03 16:16:40|2136|2135.7|2136.2|2135.9|2136.2|2135.9|2135.8|2135.5|37
1612369010000|2021-02-03 16:16:50|2136|2135.7|2135.5|2135.2|2136|2135.7|2135.5|2135.2|18
1612369020000|2021-02-03 16:17:00|2135.6|2135.3|2135.3|2135|2135.6|2135.3|2135.3|2135|10
1612369030000|2021-02-03 16:17:10|2135.5|2135.2|2135|2134.7|2135.5|2135.2|2134.8|2134.5|38
1612369040000|2021-02-03 16:17:20|2134.8|2134.5|2134.6|2134.3|2134.9|2134.6|2134.3|2134|53
1612369050000|2021-02-03 16:17:30|2134.5|2134.2|2133.8|2133.5|2134.5|2134.2|2133.6|2133.3|66
1612369060000|2021-02-03 16:17:40|2133.7|2133.4|2134.1|2133.8|2134.3|2134|2133.3|2133|41
1612369070000|2021-02-03 16:17:50|2134|2133.7|2134.2|2133.9|2134.5|2134.2|2133.7|2133.4|237
1612369080000|2021-02-03 16:18:00|2134.4|2134.1|2134.2|2133.9|2134.7|2134.4|2134|2133.7|203
1612369090000|2021-02-03 16:18:10|2133.7|2133.4|2134|2133.7|2134.1|2133.8|2133.7|2133.4|249
1612369100000|2021-02-03 16:18:20|2134.1|2133.8|2133.9|2133.6|2134.2|2133.9|2133.9|2133.6|141
1612369110000|2021-02-03 16:18:30|2133.8|2133.5|2133.1|2132.8|2134|2133.7|2133.1|2132.8|56
1612369120000|2021-02-03 16:18:40|2133|2132.7|2132.3|2132|2133|2132.7|2132.3|2132|116
1612369130000|2021-02-03 16:18:50|2132.4|2132.1|2133.2|2132.9|2133.3|2133|2132.1|2131.8|74
1612369140000|2021-02-03 16:19:00|2133.4|2133.1|2135.3|2135|2136|2135.7|2133.4|2133.1|233
1612369150000|2021-02-03 16:19:10|2135.1|2134.8|2135.3|2135|2135.7|2135.4|2135.1|2134.8|66
1612369160000|2021-02-03 16:19:20|2135.4|2135.1|2135.1|2134.8|2135.4|2135.1|2134.9|2134.6|42
1612369170000|2021-02-03 16:19:30|2135.2|2134.9|2135|2134.7|2135.2|2134.9|2134.5|2134.2|19
1612369180000|2021-02-03 16:19:40|2135.2|2134.9|2136.1|2135.8|2136.1|2135.8|2135.2|2134.9|58
1612369190000|2021-02-03 16:19:50|2136|2135.7|2135.8|2135.5|2136.3|2136|2135.8|2135.5|33
1612369200000|2021-02-03 16:20:00|2135.6|2135.3|2136.2|2135.9|2136.7|2136.4|2135.6|2135.3|38
1612369210000|2021-02-03 16:20:10|2135.7|2135.4|2136.5|2136.2|2136.5|2136.2|2135.7|2135.4|17
1612369220000|2021-02-03 16:20:20|2136.2|2135.9|2137.2|2136.9|2137.4|2137.1|2136.2|2135.9|36
1612369230000|2021-02-03 16:20:30|2137.1|2136.8|2138|2137.7|2138.2|2137.9|2137.1|2136.8|29
1612369240000|2021-02-03 16:20:40|2138.1|2137.8|2139|2138.7|2139.3|2139|2138.1|2137.8|61
1612369250000|2021-02-03 16:20:50|2138.9|2138.6|2138.9|2138.6|2139.2|2138.9|2138.8|2138.5|25
1612369260000|2021-02-03 16:21:00|2139|2138.7|2139.3|2139|2139.3|2139|2138.8|2138.5|45
1612369270000|2021-02-03 16:21:10|2139.5|2139.2|2139.6|2139.3|2139.9|2139.6|2139.1|2138.8|36
1612369280000|2021-02-03 16:21:20|2139.5|2139.2|2139.7|2139.4|2139.7|2139.4|2139.4|2139.1|21
1612369290000|2021-02-03 16:21:30|2139.6|2139.3|2139.2|2138.9|2139.6|2139.3|2139.2|2138.9|67
1612369300000|2021-02-03 16:21:40|2139.3|2139|2140.4|2140.1|2140.4|2140.1|2139.3|2139|79
1612369310000|2021-02-03 16:21:50|2140.2|2139.9|2140|2139.7|2140.7|2140.4|2139.9|2139.6|49
1612369320000|2021-02-03 16:22:00|2140.1|2139.8|2140.5|2140.2|2140.6|2140.3|2140|2139.7|21
1612369330000|2021-02-03 16:22:10|2140.6|2140.3|2140.1|2139.8|2140.7|2140.4|2140|2139.7|72
1612369340000|2021-02-03 16:22:20|2140|2139.7|2139.8|2139.5|2140|2139.7|2139.6|2139.3|27
1612369350000|2021-02-03 16:22:30|2139.7|2139.4|2139.6|2139.3|2139.8|2139.5|2139.6|2139.3|26
1612369360000|2021-02-03 16:22:40|2139.5|2139.2|2139.5|2139.2|2139.7|2139.4|2139.3|2139|22
1612369370000|2021-02-03 16:22:50|2139.7|2139.4|2139.6|2139.3|2139.7|2139.4|2139.6|2139.3|12
1612369380000|2021-02-03 16:23:00|2139.3|2139|2140.1|2139.8|2140.3|2140|2139.3|2139|16
1612369390000|2021-02-03 16:23:10|2140.4|2140.1|2140.2|2139.9|2140.5|2140.2|2140.2|2139.9|10
1612369400000|2021-02-03 16:23:20|2140.3|2140|2140.5|2140.2|2140.6|2140.3|2140.3|2140|20
1612369410000|2021-02-03 16:23:30|2140.2|2139.9|2140.1|2139.8|2140.5|2140.2|2140.1|2139.8|26
1612369420000|2021-02-03 16:23:40|2140.2|2139.9|2139.9|2139.6|2140.4|2140.1|2139.9|2139.6|21
1612369430000|2021-02-03 16:23:50|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|10
1612369440000|2021-02-03 16:24:00|2139.6|2139.3|2138.7|2138.4|2139.8|2139.5|2138.7|2138.4|35
1612369450000|2021-02-03 16:24:10|2138.8|2138.5|2138.9|2138.6|2139|2138.7|2138.8|2138.5|14
1612369460000|2021-02-03 16:24:20|2139.1|2138.8|2139|2138.7|2139.3|2139|2139|2138.7|23
1612369470000|2021-02-03 16:24:30|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.4|2138.1|22
1612369480000|2021-02-03 16:24:40|2139.1|2138.8|2139.6|2139.3|2139.6|2139.3|2139.1|2138.8|12
1612369490000|2021-02-03 16:24:50|2139.3|2139|2139.9|2139.6|2140.1|2139.8|2139.3|2139|33
1612369500000|2021-02-03 16:25:00|2139.8|2139.5|2138.9|2138.6|2139.9|2139.6|2138.9|2138.6|26
1612369510000|2021-02-03 16:25:10|2139|2138.7|2138.9|2138.6|2139.4|2139.1|2138.9|2138.6|33
1612369520000|2021-02-03 16:25:20|2138.8|2138.5|2138.5|2138.2|2138.8|2138.5|2138.5|2138.2|71
1612369530000|2021-02-03 16:25:30|2138.6|2138.3|2137.2|2136.9|2138.6|2138.3|2137|2136.7|85
1612369540000|2021-02-03 16:25:40|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.2|2136.9|48
1612369550000|2021-02-03 16:25:50|2137.6|2137.3|2139.1|2138.8|2139.5|2139.2|2137.6|2137.3|69
1612369560000|2021-02-03 16:26:00|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.8|2138.5|10
1612369570000|2021-02-03 16:26:10|2139|2138.7|2138.8|2138.5|2139.1|2138.8|2138.6|2138.3|11
1612369580000|2021-02-03 16:26:20|2138.6|2138.3|2139.1|2138.8|2139.3|2139|2138.6|2138.3|41
1612369590000|2021-02-03 16:26:30|2139.4|2139.1|2139.3|2139|2139.8|2139.5|2139.3|2139|14
1612369600000|2021-02-03 16:26:40|2139|2138.7|2138.8|2138.5|2139.1|2138.8|2138.8|2138.5|20
1612369610000|2021-02-03 16:26:50|2138.6|2138.3|2138.2|2137.9|2138.6|2138.3|2138.1|2137.8|17
1612369620000|2021-02-03 16:27:00|2138|2137.7|2138.5|2138.2|2138.5|2138.2|2137.6|2137.3|24
1612369630000|2021-02-03 16:27:10|2138.2|2137.9|2138.3|2138|2138.4|2138.1|2138.2|2137.9|7
1612369640000|2021-02-03 16:27:20|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.3|2138|18
1612369650000|2021-02-03 16:27:30|2138.3|2138|2138.1|2137.8|2138.3|2138|2138.1|2137.8|5
1612369660000|2021-02-03 16:27:40|2138|2137.7|2137.9|2137.6|2138|2137.7|2137.8|2137.5|14
1612369670000|2021-02-03 16:27:50|2138.4|2138.1|2138.1|2137.8|2138.4|2138.1|2138.1|2137.8|7
1612369680000|2021-02-03 16:28:00|2138.4|2138.1|2138.7|2138.4|2138.8|2138.5|2138.3|2138|15
1612369690000|2021-02-03 16:28:10|2138.8|2138.5|2139.3|2139|2139.3|2139|2138.8|2138.5|52
1612369700000|2021-02-03 16:28:20|2139.2|2138.9|2139|2138.7|2139.2|2138.9|2138.8|2138.5|29
1612369710000|2021-02-03 16:28:30|2139.1|2138.8|2138.9|2138.6|2139.1|2138.8|2138.9|2138.6|7
1612369720000|2021-02-03 16:28:40|2139.2|2138.9|2138.6|2138.3|2139.2|2138.9|2138.6|2138.3|12
1612369730000|2021-02-03 16:28:50|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138|2137.7|21
1612369740000|2021-02-03 16:29:00|2138.2|2137.9|2137.7|2137.4|2138.3|2138|2137.7|2137.4|16
1612369750000|2021-02-03 16:29:10|2137.6|2137.3|2137.9|2137.6|2137.9|2137.6|2137.1|2136.8|30
1612369760000|2021-02-03 16:29:20|2137.8|2137.5|2138.1|2137.8|2138.1|2137.8|2137.8|2137.5|9
1612369770000|2021-02-03 16:29:30|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2138.1|2137.8|5
1612369780000|2021-02-03 16:29:40|2138|2137.7|2138.1|2137.8|2138.5|2138.2|2138|2137.7|19
1612369790000|2021-02-03 16:29:50|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2138.1|2137.8|6
1612369800000|2021-02-03 16:30:00|2139.1|2138.8|2139.1|2138.8|2139.4|2139.1|2138.9|2138.6|36
1612369810000|2021-02-03 16:30:10|2138.9|2138.6|2138.7|2138.4|2139.2|2138.9|2138.7|2138.4|24
1612369820000|2021-02-03 16:30:20|2138.3|2138|2138.6|2138.3|2138.6|2138.3|2138.3|2138|31
1612369830000|2021-02-03 16:30:30|2138.5|2138.2|2137.8|2137.5|2138.8|2138.5|2137.8|2137.5|13
1612369840000|2021-02-03 16:30:40|2137.7|2137.4|2137.4|2137.1|2137.7|2137.4|2137|2136.7|41
1612369850000|2021-02-03 16:30:50|2137.3|2137|2136.8|2136.5|2137.3|2137|2136.6|2136.3|39
1612369860000|2021-02-03 16:31:00|2137.1|2136.8|2138|2137.7|2138|2137.7|2137.1|2136.8|48
1612369870000|2021-02-03 16:31:10|2137.8|2137.5|2138.2|2137.9|2138.4|2138.1|2137.8|2137.5|29
1612369880000|2021-02-03 16:31:20|2138.4|2138.1|2137.9|2137.6|2138.4|2138.1|2137.8|2137.5|21
1612369890000|2021-02-03 16:31:30|2137.7|2137.4|2136.6|2136.3|2137.7|2137.4|2136.4|2136.1|64
1612369900000|2021-02-03 16:31:40|2136.5|2136.2|2137|2136.7|2137.2|2136.9|2136|2135.7|40
1612369910000|2021-02-03 16:31:50|2137.2|2136.9|2136.7|2136.4|2137.2|2136.9|2136.7|2136.4|16
1612369920000|2021-02-03 16:32:00|2136.9|2136.6|2138.2|2137.9|2138.3|2138|2136.9|2136.6|51
1612369930000|2021-02-03 16:32:10|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2137.7|2137.4|20
1612369940000|2021-02-03 16:32:20|2137.8|2137.5|2138|2137.7|2138|2137.7|2137.4|2137.1|29
1612369950000|2021-02-03 16:32:30|2137.9|2137.6|2137.7|2137.4|2138|2137.7|2137.6|2137.3|14
1612369960000|2021-02-03 16:32:40|2137.6|2137.3|2138.5|2138.2|2138.5|2138.2|2137.5|2137.2|23
1612369970000|2021-02-03 16:32:50|2138.6|2138.3|2138.1|2137.8|2138.6|2138.3|2138.1|2137.8|24
1612369980000|2021-02-03 16:33:00|2138.2|2137.9|2138.2|2137.9|2138.3|2138|2138.1|2137.8|9
1612369990000|2021-02-03 16:33:10|2138.1|2137.8|2138.9|2138.6|2138.9|2138.6|2138.1|2137.8|14
1612370000000|2021-02-03 16:33:20|2138.7|2138.4|2139.4|2139.1|2139.4|2139.1|2138.7|2138.4|18
1612370010000|2021-02-03 16:33:30|2139.1|2138.8|2139.1|2138.8|2139.5|2139.2|2139|2138.7|9
1612370020000|2021-02-03 16:33:40|2139|2138.7|2139|2138.7|2139.3|2139|2139|2138.7|22
1612370030000|2021-02-03 16:33:50|2138.9|2138.6|2138.6|2138.3|2139|2138.7|2138.4|2138.1|30
1612370040000|2021-02-03 16:34:00|2138.7|2138.4|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|16
1612370050000|2021-02-03 16:34:10|2138.6|2138.3|2138.5|2138.2|2138.7|2138.4|2138.5|2138.2|15
1612370060000|2021-02-03 16:34:20|2138.3|2138|2138.2|2137.9|2138.6|2138.3|2138.1|2137.8|34
1612370070000|2021-02-03 16:34:30|2138.1|2137.8|2137.7|2137.4|2138.3|2138|2137.6|2137.3|47
1612370080000|2021-02-03 16:34:40|2137.4|2137.1|2138.2|2137.9|2138.2|2137.9|2137.4|2137.1|14
1612370090000|2021-02-03 16:34:50|2137.9|2137.6|2137.6|2137.3|2137.9|2137.6|2137.6|2137.3|8
1612370100000|2021-02-03 16:35:00|2137.8|2137.5|2137.6|2137.3|2138.1|2137.8|2137.5|2137.2|24
1612370110000|2021-02-03 16:35:10|2137.4|2137.1|2136.6|2136.3|2137.5|2137.2|2136.6|2136.3|51
1612370120000|2021-02-03 16:35:20|2136.5|2136.2|2136.6|2136.3|2136.7|2136.4|2136.3|2136|37
1612370130000|2021-02-03 16:35:30|2136.9|2136.6|2137.1|2136.8|2137.2|2136.9|2136.9|2136.6|17
1612370140000|2021-02-03 16:35:40|2136.8|2136.5|2137.1|2136.8|2137.1|2136.8|2136.8|2136.5|11
1612370150000|2021-02-03 16:35:50|2137.4|2137.1|2137.6|2137.3|2137.6|2137.3|2137.2|2136.9|19
1612370160000|2021-02-03 16:36:00|2137.3|2137|2137.3|2137|2137.4|2137.1|2137|2136.7|15
1612370170000|2021-02-03 16:36:10|2137.5|2137.2|2137.3|2137|2137.5|2137.2|2137.3|2137|5
1612370180000|2021-02-03 16:36:20|2137.2|2136.9|2137.9|2137.6|2137.9|2137.6|2137.2|2136.9|18
1612370190000|2021-02-03 16:36:30|2138|2137.7|2138.6|2138.3|2138.6|2138.3|2138|2137.7|19
1612370200000|2021-02-03 16:36:40|2138.5|2138.2|2139|2138.7|2139|2138.7|2138.5|2138.2|15
1612370210000|2021-02-03 16:36:50|2138.4|2138.1|2138.9|2138.6|2138.9|2138.6|2138.2|2137.9|29
1612370220000|2021-02-03 16:37:00|2139.1|2138.8|2139|2138.7|2139.2|2138.9|2139|2138.7|15
1612370230000|2021-02-03 16:37:10|2139.1|2138.8|2139.4|2139.1|2139.6|2139.3|2139.1|2138.8|22
1612370240000|2021-02-03 16:37:20|2139.5|2139.2|2139.4|2139.1|2139.6|2139.3|2139.3|2139|29
1612370250000|2021-02-03 16:37:30|2139.3|2139|2139.2|2138.9|2139.5|2139.2|2139.2|2138.9|24
1612370260000|2021-02-03 16:37:40|2138.9|2138.6|2139.1|2138.8|2139.1|2138.8|2138.9|2138.6|2
1612370270000|2021-02-03 16:37:50|2139|2138.7|2139|2138.7|2139|2138.7|2138.9|2138.6|7
1612370280000|2021-02-03 16:38:00|2139.1|2138.8|2139.3|2139|2139.4|2139.1|2139.1|2138.8|16
1612370290000|2021-02-03 16:38:10|2139.2|2138.9|2138.9|2138.6|2139.2|2138.9|2138.9|2138.6|18
1612370300000|2021-02-03 16:38:20|2139.1|2138.8|2139.7|2139.4|2139.7|2139.4|2139|2138.7|28
1612370310000|2021-02-03 16:38:30|2139.4|2139.1|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|5
1612370320000|2021-02-03 16:38:40|2139.2|2138.9|2139.8|2139.5|2139.8|2139.5|2139.2|2138.9|19
1612370330000|2021-02-03 16:38:50|2139.7|2139.4|2139.9|2139.6|2140|2139.7|2139.7|2139.4|19
1612370340000|2021-02-03 16:39:00|2140|2139.7|2140.7|2140.4|2141.2|2140.9|2140|2139.7|48
1612370350000|2021-02-03 16:39:10|2140.8|2140.5|2141.1|2140.8|2141.2|2140.9|2140.7|2140.4|23
1612370360000|2021-02-03 16:39:20|2141.2|2140.9|2140.9|2140.6|2141.2|2140.9|2140.9|2140.6|16
1612370370000|2021-02-03 16:39:30|2141|2140.7|2140.3|2140|2141|2140.7|2140.3|2140|14
1612370380000|2021-02-03 16:39:40|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.3|2140|18
1612370390000|2021-02-03 16:39:50|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.2|2139.9|14
1612370400000|2021-02-03 16:40:00|2140.5|2140.2|2140.2|2139.9|2140.5|2140.2|2140.2|2139.9|14
1612370410000|2021-02-03 16:40:10|2140.1|2139.8|2140.4|2140.1|2140.4|2140.1|2140|2139.7|46
1612370420000|2021-02-03 16:40:20|2140.2|2139.9|2140.3|2140|2140.5|2140.2|2140.2|2139.9|18
1612370430000|2021-02-03 16:40:30|2140.1|2139.8|2139.3|2139|2140.2|2139.9|2139.3|2139|38
1612370440000|2021-02-03 16:40:40|2139.5|2139.2|2140.1|2139.8|2140.1|2139.8|2139.4|2139.1|59
1612370450000|2021-02-03 16:40:50|2140.4|2140.1|2140.4|2140.1|2140.5|2140.2|2140.2|2139.9|18
1612370460000|2021-02-03 16:41:00|2140.7|2140.4|2140.6|2140.3|2140.9|2140.6|2140.6|2140.3|21
1612370470000|2021-02-03 16:41:10|2140.8|2140.5|2140.9|2140.6|2141.1|2140.8|2140.6|2140.3|53
1612370480000|2021-02-03 16:41:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|6
1612370490000|2021-02-03 16:41:30|2141|2140.7|2141.2|2140.9|2141.2|2140.9|2141|2140.7|11
1612370500000|2021-02-03 16:41:40|2141.1|2140.8|2141.5|2141.2|2141.6|2141.3|2141.1|2140.8|44
1612370510000|2021-02-03 16:41:50|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|10
1612370520000|2021-02-03 16:42:00|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2140.7|2140.4|93
1612370530000|2021-02-03 16:42:10|2141.2|2140.9|2141.7|2141.4|2141.8|2141.5|2141.2|2140.9|25
1612370540000|2021-02-03 16:42:20|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.1|2140.8|19
1612370550000|2021-02-03 16:42:30|2141.5|2141.2|2141.9|2141.6|2141.9|2141.6|2141.5|2141.2|27
1612370560000|2021-02-03 16:42:40|2141.6|2141.3|2141.9|2141.6|2142.1|2141.8|2141.5|2141.2|34
1612370570000|2021-02-03 16:42:50|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|63
1612370580000|2021-02-03 16:43:00|2142.2|2141.9|2142.6|2142.3|2142.7|2142.4|2142|2141.7|105
1612370590000|2021-02-03 16:43:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|43
1612370600000|2021-02-03 16:43:20|2142.6|2142.3|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|28
1612370610000|2021-02-03 16:43:30|2142.7|2142.4|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|24
1612370620000|2021-02-03 16:43:40|2142.5|2142.2|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|64
1612370630000|2021-02-03 16:43:50|2142.9|2142.6|2143.5|2143.2|2143.5|2143.2|2142.8|2142.5|113
1612370640000|2021-02-03 16:44:00|2143.4|2143.1|2143.3|2143|2143.6|2143.3|2143.1|2142.8|68
1612370650000|2021-02-03 16:44:10|2143|2142.7|2143.3|2143|2143.4|2143.1|2143|2142.7|34
1612370660000|2021-02-03 16:44:20|2143.2|2142.9|2143.5|2143.2|2143.6|2143.3|2143.1|2142.8|30
1612370670000|2021-02-03 16:44:30|2143.8|2143.5|2143.4|2143.1|2143.9|2143.6|2143.2|2142.9|71
1612370680000|2021-02-03 16:44:40|2143.2|2142.9|2143.4|2143.1|2143.6|2143.3|2143.2|2142.9|23
1612370690000|2021-02-03 16:44:50|2143.6|2143.3|2144.4|2144.1|2144.4|2144.1|2143.6|2143.3|33
1612370700000|2021-02-03 16:45:00|2144.2|2143.9|2144.7|2144.4|2144.9|2144.6|2144.2|2143.9|176
1612370710000|2021-02-03 16:45:10|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.5|2144.2|87
1612370720000|2021-02-03 16:45:20|2144.7|2144.4|2145.2|2144.9|2145.2|2144.9|2144.7|2144.4|47
1612370730000|2021-02-03 16:45:30|2145|2144.7|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|21
1612370740000|2021-02-03 16:45:40|2145|2144.7|2144.5|2144.2|2145|2144.7|2144.5|2144.2|38
1612370750000|2021-02-03 16:45:50|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.2|2143.9|98
1612370760000|2021-02-03 16:46:00|2144.7|2144.4|2144.3|2144|2144.9|2144.6|2144.3|2144|67
1612370770000|2021-02-03 16:46:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2143.8|2143.5|110
1612370780000|2021-02-03 16:46:20|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.1|2143.8|94
1612370790000|2021-02-03 16:46:30|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.5|2144.2|76
1612370800000|2021-02-03 16:46:40|2145.1|2144.8|2145.3|2145|2145.4|2145.1|2145.1|2144.8|52
1612370810000|2021-02-03 16:46:50|2145.2|2144.9|2145.2|2144.9|2145.3|2145|2145|2144.7|77
1612370820000|2021-02-03 16:47:00|2145.1|2144.8|2144.4|2144.1|2145.1|2144.8|2144.3|2144|95
1612370830000|2021-02-03 16:47:10|2144.3|2144|2143.8|2143.5|2144.7|2144.4|2143.8|2143.5|124
1612370840000|2021-02-03 16:47:20|2143.9|2143.6|2143.5|2143.2|2143.9|2143.6|2143.4|2143.1|109
1612370850000|2021-02-03 16:47:30|2143.3|2143|2143.3|2143|2144|2143.7|2143.3|2143|99
1612370860000|2021-02-03 16:47:40|2143.4|2143.1|2143.6|2143.3|2143.9|2143.6|2143.4|2143.1|72
1612370870000|2021-02-03 16:47:50|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|72
1612370880000|2021-02-03 16:48:00|2143.6|2143.3|2144.1|2143.8|2144.2|2143.9|2143.3|2143|86
1612370890000|2021-02-03 16:48:10|2144|2143.7|2144.5|2144.2|2144.5|2144.2|2143.8|2143.5|84
1612370900000|2021-02-03 16:48:20|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.4|2143.1|107
1612370910000|2021-02-03 16:48:30|2143.7|2143.4|2143.9|2143.6|2144.1|2143.8|2143.6|2143.3|83
1612370920000|2021-02-03 16:48:40|2143.8|2143.5|2143.5|2143.2|2143.9|2143.6|2143.4|2143.1|96
1612370930000|2021-02-03 16:48:50|2143.3|2143|2143.6|2143.3|2143.7|2143.4|2143.3|2143|68
1612370940000|2021-02-03 16:49:00|2143.4|2143.1|2142.6|2142.3|2143.4|2143.1|2142.5|2142.2|138
1612370950000|2021-02-03 16:49:10|2142.3|2142|2141.8|2141.5|2142.3|2142|2141.8|2141.5|122
1612370960000|2021-02-03 16:49:20|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.5|2141.2|140
1612370970000|2021-02-03 16:49:30|2141.9|2141.6|2142.5|2142.2|2142.5|2142.2|2141.6|2141.3|93
1612370980000|2021-02-03 16:49:40|2142.2|2141.9|2142.8|2142.5|2142.8|2142.5|2142|2141.7|90
1612370990000|2021-02-03 16:49:50|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2142.3|2142|63
1612371000000|2021-02-03 16:50:00|2142.2|2141.9|2141.8|2141.5|2142.2|2141.9|2141.7|2141.4|94
1612371010000|2021-02-03 16:50:10|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2140.6|2140.3|184
1612371020000|2021-02-03 16:50:20|2141.5|2141.2|2142.7|2142.4|2142.7|2142.4|2141.2|2140.9|94
1612371030000|2021-02-03 16:50:30|2142.1|2141.8|2141.9|2141.6|2142.2|2141.9|2141.8|2141.5|81
1612371040000|2021-02-03 16:50:40|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.6|2141.3|73
1612371050000|2021-02-03 16:50:50|2141.7|2141.4|2141.2|2140.9|2141.7|2141.4|2141.2|2140.9|81
1612371060000|2021-02-03 16:51:00|2141.3|2141|2141.2|2140.9|2141.4|2141.1|2140.9|2140.6|38
1612371070000|2021-02-03 16:51:10|2141.1|2140.8|2142.3|2142|2142.3|2142|2140.8|2140.5|58
1612371080000|2021-02-03 16:51:20|2142.4|2142.1|2141.3|2141|2142.9|2142.6|2141.3|2141|114
1612371090000|2021-02-03 16:51:30|2141.5|2141.2|2141.5|2141.2|2141.8|2141.5|2141.5|2141.2|22
1612371100000|2021-02-03 16:51:40|2141.1|2140.8|2141.8|2141.5|2141.8|2141.5|2140.6|2140.3|111
1612371110000|2021-02-03 16:51:50|2141.9|2141.6|2141.5|2141.2|2141.9|2141.6|2141.3|2141|39
1612371120000|2021-02-03 16:52:00|2141.6|2141.3|2141.6|2141.3|2141.9|2141.6|2141|2140.7|45
1612371130000|2021-02-03 16:52:10|2141.7|2141.4|2142|2141.7|2142.3|2142|2141.7|2141.4|47
1612371140000|2021-02-03 16:52:20|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|24
1612371150000|2021-02-03 16:52:30|2141.8|2141.5|2141.7|2141.4|2142|2141.7|2141.6|2141.3|18
1612371160000|2021-02-03 16:52:40|2141.6|2141.3|2141.7|2141.4|2142.1|2141.8|2141.6|2141.3|32
1612371170000|2021-02-03 16:52:50|2141.8|2141.5|2142.3|2142|2142.3|2142|2141.8|2141.5|36
1612371180000|2021-02-03 16:53:00|2142.4|2142.1|2143|2142.7|2143.1|2142.8|2142.4|2142.1|41
1612371190000|2021-02-03 16:53:10|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|12
1612371200000|2021-02-03 16:53:20|2143.1|2142.8|2143.3|2143|2143.5|2143.2|2143|2142.7|34
1612371210000|2021-02-03 16:53:30|2143.2|2142.9|2143.2|2142.9|2143.7|2143.4|2142.9|2142.6|131
1612371220000|2021-02-03 16:53:40|2143.3|2143|2143.5|2143.2|2143.6|2143.3|2143.2|2142.9|38
1612371230000|2021-02-03 16:53:50|2143.7|2143.4|2144.2|2143.9|2144.2|2143.9|2143.7|2143.4|23
1612371240000|2021-02-03 16:54:00|2144.1|2143.8|2144.3|2144|2144.3|2144|2143.8|2143.5|19
1612371250000|2021-02-03 16:54:10|2144.1|2143.8|2144.6|2144.3|2144.8|2144.5|2144.1|2143.8|29
1612371260000|2021-02-03 16:54:20|2144.8|2144.5|2144.6|2144.3|2144.9|2144.6|2144.3|2144|32
1612371270000|2021-02-03 16:54:30|2144.7|2144.4|2145.1|2144.8|2145.1|2144.8|2144.6|2144.3|35
1612371280000|2021-02-03 16:54:40|2145|2144.7|2144.8|2144.5|2145.2|2144.9|2144.8|2144.5|134
1612371290000|2021-02-03 16:54:50|2144.9|2144.6|2144.7|2144.4|2145|2144.7|2144.6|2144.3|28
1612371300000|2021-02-03 16:55:00|2144.6|2144.3|2143.8|2143.5|2144.8|2144.5|2143.1|2142.8|80
1612371310000|2021-02-03 16:55:10|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.5|2143.2|54
1612371320000|2021-02-03 16:55:20|2143.9|2143.6|2144.7|2144.4|2144.9|2144.6|2143.9|2143.6|50
1612371330000|2021-02-03 16:55:30|2144.8|2144.5|2144.4|2144.1|2144.8|2144.5|2144.3|2144|35
1612371340000|2021-02-03 16:55:40|2144.3|2144|2144.3|2144|2144.5|2144.2|2144.1|2143.8|36
1612371350000|2021-02-03 16:55:50|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.4|2144.1|28
1612371360000|2021-02-03 16:56:00|2144.5|2144.2|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|39
1612371370000|2021-02-03 16:56:10|2144.2|2143.9|2143.3|2143|2144.3|2144|2143.3|2143|57
1612371380000|2021-02-03 16:56:20|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.4|2142.1|49
1612371390000|2021-02-03 16:56:30|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2142.8|2142.5|26
1612371400000|2021-02-03 16:56:40|2142.9|2142.6|2143.2|2142.9|2143.2|2142.9|2142.8|2142.5|53
1612371410000|2021-02-03 16:56:50|2143|2142.7|2143.1|2142.8|2143.2|2142.9|2142.9|2142.6|36
1612371420000|2021-02-03 16:57:00|2142.9|2142.6|2142.6|2142.3|2143|2142.7|2142.4|2142.1|35
1612371430000|2021-02-03 16:57:10|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.4|2142.1|34
1612371440000|2021-02-03 16:57:20|2142.8|2142.5|2144.1|2143.8|2144.2|2143.9|2142.8|2142.5|34
1612371450000|2021-02-03 16:57:30|2143.8|2143.5|2144.1|2143.8|2144.1|2143.8|2143.6|2143.3|35
1612371460000|2021-02-03 16:57:40|2144.2|2143.9|2144.3|2144|2144.4|2144.1|2144|2143.7|22
1612371470000|2021-02-03 16:57:50|2144.5|2144.2|2144.5|2144.2|2144.8|2144.5|2144.4|2144.1|17
1612371480000|2021-02-03 16:58:00|2144.6|2144.3|2145.4|2145.1|2145.4|2145.1|2144.6|2144.3|34
1612371490000|2021-02-03 16:58:10|2145.5|2145.2|2144.8|2144.5|2145.5|2145.2|2144.8|2144.5|16
1612371500000|2021-02-03 16:58:20|2144.7|2144.4|2144.5|2144.2|2144.8|2144.5|2144.2|2143.9|45
1612371510000|2021-02-03 16:58:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.3|2144|24
1612371520000|2021-02-03 16:58:40|2144.7|2144.4|2144.7|2144.4|2145|2144.7|2144.6|2144.3|19
1612371530000|2021-02-03 16:58:50|2144.6|2144.3|2145|2144.7|2145|2144.7|2144.6|2144.3|18
1612371540000|2021-02-03 16:59:00|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.4|2144.1|26
1612371550000|2021-02-03 16:59:10|2144.8|2144.5|2145.2|2144.9|2145.5|2145.2|2144.8|2144.5|26
1612371560000|2021-02-03 16:59:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.1|2144.8|19
1612371570000|2021-02-03 16:59:30|2145.1|2144.8|2145.2|2144.9|2145.6|2145.3|2145.1|2144.8|31
1612371580000|2021-02-03 16:59:40|2145.1|2144.8|2145|2144.7|2145.4|2145.1|2145|2144.7|16
1612371590000|2021-02-03 16:59:50|2145.1|2144.8|2145|2144.7|2145.2|2144.9|2144.9|2144.6|21
1612371600000|2021-02-03 17:00:00|2144.9|2144.6|2144.6|2144.3|2145.3|2145|2144.5|2144.2|100
1612371610000|2021-02-03 17:00:10|2144.7|2144.4|2143.4|2143.1|2144.7|2144.4|2143.4|2143.1|44
1612371620000|2021-02-03 17:00:20|2143.2|2142.9|2143.2|2142.9|2143.3|2143|2142.9|2142.6|22
1612371630000|2021-02-03 17:00:30|2143|2142.7|2143.5|2143.2|2143.5|2143.2|2142.8|2142.5|29
1612371640000|2021-02-03 17:00:40|2143.6|2143.3|2143.2|2142.9|2143.6|2143.3|2143.2|2142.9|18
1612371650000|2021-02-03 17:00:50|2143.3|2143|2143.4|2143.1|2143.8|2143.5|2143.1|2142.8|74
1612371660000|2021-02-03 17:01:00|2143|2142.7|2143|2142.7|2143|2142.7|2142.4|2142.1|40
1612371670000|2021-02-03 17:01:10|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.7|2142.4|38
1612371680000|2021-02-03 17:01:20|2143.2|2142.9|2143.2|2142.9|2143.3|2143|2143.1|2142.8|20
1612371690000|2021-02-03 17:01:30|2143.1|2142.8|2142.6|2142.3|2143.1|2142.8|2142.6|2142.3|11
1612371700000|2021-02-03 17:01:40|2142.4|2142.1|2142.3|2142|2142.6|2142.3|2142.3|2142|27
1612371710000|2021-02-03 17:01:50|2142.4|2142.1|2142.3|2142|2142.7|2142.4|2142.3|2142|19
1612371720000|2021-02-03 17:02:00|2142.4|2142.1|2143.1|2142.8|2143.1|2142.8|2142.4|2142.1|17
1612371730000|2021-02-03 17:02:10|2143|2142.7|2143|2142.7|2143|2142.7|2142.8|2142.5|27
1612371740000|2021-02-03 17:02:20|2143.1|2142.8|2143.2|2142.9|2143.4|2143.1|2143|2142.7|52
1612371750000|2021-02-03 17:02:30|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.1|2142.8|21
1612371760000|2021-02-03 17:02:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143|2142.7|28
1612371770000|2021-02-03 17:02:50|2143.2|2142.9|2143.6|2143.3|2143.8|2143.5|2143.1|2142.8|29
1612371780000|2021-02-03 17:03:00|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|23
1612371790000|2021-02-03 17:03:10|2143.2|2142.9|2141.9|2141.6|2143.2|2142.9|2141.9|2141.6|62
1612371800000|2021-02-03 17:03:20|2142.3|2142|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|38
1612371810000|2021-02-03 17:03:30|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.1|2141.8|23
1612371820000|2021-02-03 17:03:40|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|9
1612371830000|2021-02-03 17:03:50|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|12
1612371840000|2021-02-03 17:04:00|2142.4|2142.1|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|17
1612371850000|2021-02-03 17:04:10|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2141.8|2141.5|31
1612371860000|2021-02-03 17:04:20|2142.3|2142|2141.8|2141.5|2142.3|2142|2141.6|2141.3|40
1612371870000|2021-02-03 17:04:30|2142|2141.7|2141.4|2141.1|2142|2141.7|2141.4|2141.1|27
1612371880000|2021-02-03 17:04:40|2141.5|2141.2|2141.6|2141.3|2141.9|2141.6|2141.5|2141.2|37
1612371890000|2021-02-03 17:04:50|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|19
1612371900000|2021-02-03 17:05:00|2141.4|2141.1|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|28
1612371910000|2021-02-03 17:05:10|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.1|2140.8|29
1612371920000|2021-02-03 17:05:20|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|37
1612371930000|2021-02-03 17:05:30|2141.7|2141.4|2141.3|2141|2141.8|2141.5|2141.3|2141|22
1612371940000|2021-02-03 17:05:40|2141.4|2141.1|2141.9|2141.6|2142.1|2141.8|2141.3|2141|28
1612371950000|2021-02-03 17:05:50|2141.8|2141.5|2142.1|2141.8|2142.2|2141.9|2141.8|2141.5|42
1612371960000|2021-02-03 17:06:00|2142.2|2141.9|2142|2141.7|2142.7|2142.4|2142|2141.7|61
1612371970000|2021-02-03 17:06:10|2142.1|2141.8|2142.1|2141.8|2142.3|2142|2141.9|2141.6|22
1612371980000|2021-02-03 17:06:20|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142|2141.7|95
1612371990000|2021-02-03 17:06:30|2142.3|2142|2142.6|2142.3|2142.7|2142.4|2142.2|2141.9|86
1612372000000|2021-02-03 17:06:40|2142.3|2142|2142.3|2142|2142.5|2142.2|2142.3|2142|150
1612372010000|2021-02-03 17:06:50|2142.4|2142.1|2142.6|2142.3|2142.7|2142.4|2142.3|2142|53
1612372020000|2021-02-03 17:07:00|2142.7|2142.4|2142.6|2142.3|2142.8|2142.5|2142.5|2142.2|36
1612372030000|2021-02-03 17:07:10|2142.5|2142.2|2142.5|2142.2|2142.7|2142.4|2142.4|2142.1|81
1612372040000|2021-02-03 17:07:20|2142.4|2142.1|2142.3|2142|2142.7|2142.4|2142.3|2142|74
1612372050000|2021-02-03 17:07:30|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142|2141.7|125
1612372060000|2021-02-03 17:07:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142|2141.7|261
1612372070000|2021-02-03 17:07:50|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|70
1612372080000|2021-02-03 17:08:00|2142.5|2142.2|2142.6|2142.3|2142.8|2142.5|2142.3|2142|93
1612372090000|2021-02-03 17:08:10|2142.5|2142.2|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|189
1612372100000|2021-02-03 17:08:20|2142.9|2142.6|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|39
1612372110000|2021-02-03 17:08:30|2142.7|2142.4|2142.9|2142.6|2143|2142.7|2142.7|2142.4|117
1612372120000|2021-02-03 17:08:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|263
1612372130000|2021-02-03 17:08:50|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|39
1612372140000|2021-02-03 17:09:00|2143|2142.7|2143.1|2142.8|2143.2|2142.9|2143|2142.7|17
1612372150000|2021-02-03 17:09:10|2143.2|2142.9|2143.1|2142.8|2143.5|2143.2|2143.1|2142.8|67
1612372160000|2021-02-03 17:09:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|67
1612372170000|2021-02-03 17:09:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|75
1612372180000|2021-02-03 17:09:40|2143.2|2142.9|2143.1|2142.8|2143.5|2143.2|2143.1|2142.8|38
1612372190000|2021-02-03 17:09:50|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|22
1612372200000|2021-02-03 17:10:00|2142.8|2142.5|2142.9|2142.6|2143|2142.7|2142.7|2142.4|18
1612372210000|2021-02-03 17:10:10|2142.7|2142.4|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|25
1612372220000|2021-02-03 17:10:20|2142.9|2142.6|2143|2142.7|2143.1|2142.8|2142.9|2142.6|7
1612372230000|2021-02-03 17:10:30|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|13
1612372240000|2021-02-03 17:10:40|2142.8|2142.5|2142.8|2142.5|2143|2142.7|2142.6|2142.3|80
1612372250000|2021-02-03 17:10:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|49
1612372260000|2021-02-03 17:11:00|2143.3|2143|2142.6|2142.3|2143.3|2143|2142.3|2142|136
1612372270000|2021-02-03 17:11:10|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|60
1612372280000|2021-02-03 17:11:20|2142.4|2142.1|2142.1|2141.8|2142.7|2142.4|2142.1|2141.8|80
1612372290000|2021-02-03 17:11:30|2141.9|2141.6|2142.4|2142.1|2142.5|2142.2|2141.9|2141.6|210
1612372300000|2021-02-03 17:11:40|2142.3|2142|2141.9|2141.6|2142.3|2142|2141.6|2141.3|53
1612372310000|2021-02-03 17:11:50|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2141.8|2141.5|24
1612372320000|2021-02-03 17:12:00|2141.8|2141.5|2141.9|2141.6|2142|2141.7|2141.8|2141.5|15
1612372330000|2021-02-03 17:12:10|2141.1|2140.8|2141.1|2140.8|2141.4|2141.1|2140.9|2140.6|218
1612372340000|2021-02-03 17:12:20|2141.2|2140.9|2142.1|2141.8|2142.2|2141.9|2141.1|2140.8|93
1612372350000|2021-02-03 17:12:30|2142.2|2141.9|2142.4|2142.1|2142.7|2142.4|2142.2|2141.9|38
1612372360000|2021-02-03 17:12:40|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|23
1612372370000|2021-02-03 17:12:50|2142.7|2142.4|2142.9|2142.6|2143|2142.7|2142.7|2142.4|17
1612372380000|2021-02-03 17:13:00|2143|2142.7|2143|2142.7|2143.8|2143.5|2143|2142.7|33
1612372390000|2021-02-03 17:13:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143|2142.7|9
1612372400000|2021-02-03 17:13:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|6
1612372410000|2021-02-03 17:13:30|2142.9|2142.6|2142.1|2141.8|2142.9|2142.6|2142|2141.7|15
1612372420000|2021-02-03 17:13:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|8
1612372430000|2021-02-03 17:13:50|2142|2141.7|2142|2141.7|2142.1|2141.8|2142|2141.7|36
1612372440000|2021-02-03 17:14:00|2141.7|2141.4|2142.2|2141.9|2142.3|2142|2141.6|2141.3|31
1612372450000|2021-02-03 17:14:10|2142|2141.7|2141.3|2141|2142|2141.7|2141.2|2140.9|35
1612372460000|2021-02-03 17:14:20|2141.2|2140.9|2141.2|2140.9|2141.4|2141.1|2141.1|2140.8|11
1612372470000|2021-02-03 17:14:30|2141.1|2140.8|2141.1|2140.8|2141.3|2141|2141.1|2140.8|13
1612372480000|2021-02-03 17:14:40|2141|2140.7|2141.3|2141|2141.5|2141.2|2141|2140.7|60
1612372490000|2021-02-03 17:14:50|2141.4|2141.1|2141.3|2141|2141.5|2141.2|2141.3|2141|7
1612372500000|2021-02-03 17:15:00|2141.4|2141.1|2141.2|2140.9|2142|2141.7|2141.2|2140.9|34
1612372510000|2021-02-03 17:15:10|2141.3|2141|2141.5|2141.2|2141.7|2141.4|2141.3|2141|34
1612372520000|2021-02-03 17:15:20|2141.6|2141.3|2141.8|2141.5|2141.9|2141.6|2141.6|2141.3|7
1612372530000|2021-02-03 17:15:30|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|17
1612372540000|2021-02-03 17:15:40|2142|2141.7|2142|2141.7|2142.1|2141.8|2141.9|2141.6|24
1612372550000|2021-02-03 17:15:50|2141.9|2141.6|2141.8|2141.5|2142|2141.7|2141.8|2141.5|23
1612372560000|2021-02-03 17:16:00|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|20
1612372570000|2021-02-03 17:16:10|2142|2141.7|2142.6|2142.3|2142.6|2142.3|2142|2141.7|21
1612372580000|2021-02-03 17:16:20|2142.7|2142.4|2142.8|2142.5|2143.1|2142.8|2142.6|2142.3|42
1612372590000|2021-02-03 17:16:30|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.8|2142.5|41
1612372600000|2021-02-03 17:16:40|2143|2142.7|2142.8|2142.5|2143.3|2143|2142.8|2142.5|25
1612372610000|2021-02-03 17:16:50|2142.9|2142.6|2142.6|2142.3|2143.4|2143.1|2142.6|2142.3|25
1612372620000|2021-02-03 17:17:00|2142.4|2142.1|2142.9|2142.6|2142.9|2142.6|2142.4|2142.1|19
1612372630000|2021-02-03 17:17:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|7
1612372640000|2021-02-03 17:17:20|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.8|2142.5|24
1612372650000|2021-02-03 17:17:30|2142.7|2142.4|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|9
1612372660000|2021-02-03 17:17:40|2143|2142.7|2142.7|2142.4|2143|2142.7|2142.7|2142.4|23
1612372670000|2021-02-03 17:17:50|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|4
1612372680000|2021-02-03 17:18:00|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|19
1612372690000|2021-02-03 17:18:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.3|2142|12
1612372700000|2021-02-03 17:18:20|2142.2|2141.9|2142|2141.7|2142.3|2142|2142|2141.7|29
1612372710000|2021-02-03 17:18:30|2141.7|2141.4|2141.4|2141.1|2141.8|2141.5|2141.4|2141.1|19
1612372720000|2021-02-03 17:18:40|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.3|2141|21
1612372730000|2021-02-03 17:18:50|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|13
1612372740000|2021-02-03 17:19:00|2142|2141.7|2141.9|2141.6|2142.3|2142|2141.9|2141.6|28
1612372750000|2021-02-03 17:19:10|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.4|2141.1|18
1612372760000|2021-02-03 17:19:20|2141.8|2141.5|2145.8|2145.5|2145.8|2145.5|2141.8|2141.5|17
1612372770000|2021-02-03 17:19:30|2145.9|2145.6|2146|2145.7|2146.5|2146.2|2145.7|2145.4|25
1612372780000|2021-02-03 17:19:40|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|4
1612372790000|2021-02-03 17:19:50|2146|2145.7|2145.9|2145.6|2146.1|2145.8|2145.7|2145.4|15
1612372800000|2021-02-03 17:20:00|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.7|2145.4|9
1612372810000|2021-02-03 17:20:10|2145.5|2145.2|2146|2145.7|2146.1|2145.8|2145.4|2145.1|45
1612372820000|2021-02-03 17:20:20|2145.9|2145.6|2145.3|2145|2145.9|2145.6|2145.3|2145|7
1612372830000|2021-02-03 17:20:30|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|10
1612372840000|2021-02-03 17:20:40|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.3|2145|28
1612372850000|2021-02-03 17:20:50|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|11
1612372860000|2021-02-03 17:21:00|2145.7|2145.4|2146.4|2146.1|2146.4|2146.1|2145.6|2145.3|20
1612372870000|2021-02-03 17:21:10|2146.2|2145.9|2145.9|2145.6|2146.2|2145.9|2145.9|2145.6|10
1612372880000|2021-02-03 17:21:20|2146.2|2145.9|2146.6|2146.3|2146.7|2146.4|2145.9|2145.6|31
1612372890000|2021-02-03 17:21:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|7
1612372900000|2021-02-03 17:21:40|2146.8|2146.5|2146.8|2146.5|2147.1|2146.8|2146.6|2146.3|17
1612372910000|2021-02-03 17:21:50|2146.9|2146.6|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|13
1612372920000|2021-02-03 17:22:00|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.3|2146|31
1612372930000|2021-02-03 17:22:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|11
1612372940000|2021-02-03 17:22:20|2146.8|2146.5|2146.3|2146|2146.8|2146.5|2146.2|2145.9|27
1612372950000|2021-02-03 17:22:30|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.1|2145.8|24
1612372960000|2021-02-03 17:22:40|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|20
1612372970000|2021-02-03 17:22:50|2146.2|2145.9|2146.5|2146.2|2146.6|2146.3|2146|2145.7|16
1612372980000|2021-02-03 17:23:00|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.3|2146|19
1612372990000|2021-02-03 17:23:10|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|7
1612373000000|2021-02-03 17:23:20|2146.3|2146|2146.7|2146.4|2146.7|2146.4|2146.3|2146|22
1612373010000|2021-02-03 17:23:30|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.1|2145.8|51
1612373020000|2021-02-03 17:23:40|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|23
1612373030000|2021-02-03 17:23:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146|2145.7|21
1612373040000|2021-02-03 17:24:00|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|9
1612373050000|2021-02-03 17:24:10|2146|2145.7|2146.2|2145.9|2146.4|2146.1|2146|2145.7|15
1612373060000|2021-02-03 17:24:20|2146.1|2145.8|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|16
1612373070000|2021-02-03 17:24:30|2145.9|2145.6|2145.9|2145.6|2146|2145.7|2145.9|2145.6|17
1612373080000|2021-02-03 17:24:40|||||||||3
1612373090000|2021-02-03 17:24:50|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|15
1612373100000|2021-02-03 17:25:00|2145.9|2145.6|2146.2|2145.9|2146.3|2146|2145.9|2145.6|31
1612373110000|2021-02-03 17:25:10|2146.3|2146|2146.1|2145.8|2146.3|2146|2145.9|2145.6|31
1612373120000|2021-02-03 17:25:20|2145.6|2145.3|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|19
1612373130000|2021-02-03 17:25:30|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.6|2145.3|36
1612373140000|2021-02-03 17:25:40|2145.7|2145.4|2145.1|2144.8|2145.8|2145.5|2145.1|2144.8|24
1612373150000|2021-02-03 17:25:50|2145.3|2145|2145.4|2145.1|2145.6|2145.3|2145.3|2145|13
1612373160000|2021-02-03 17:26:00|2145.3|2145|2145.6|2145.3|2145.8|2145.5|2145.2|2144.9|24
1612373170000|2021-02-03 17:26:10|2145.7|2145.4|2145.6|2145.3|2145.9|2145.6|2145.5|2145.2|6
1612373180000|2021-02-03 17:26:20|2145.5|2145.2|2145.3|2145|2145.6|2145.3|2145.3|2145|13
1612373190000|2021-02-03 17:26:30|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.6|2144.3|30
1612373200000|2021-02-03 17:26:40|2144.8|2144.5|2144.7|2144.4|2145|2144.7|2144.7|2144.4|20
1612373210000|2021-02-03 17:26:50|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|25
1612373220000|2021-02-03 17:27:00|2144.8|2144.5|2144.9|2144.6|2145.1|2144.8|2144.8|2144.5|15
1612373230000|2021-02-03 17:27:10|2145.1|2144.8|2145.5|2145.2|2145.8|2145.5|2145.1|2144.8|26
1612373240000|2021-02-03 17:27:20|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.3|2145|14
1612373250000|2021-02-03 17:27:30|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.3|2145|11
1612373260000|2021-02-03 17:27:40|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|13
1612373270000|2021-02-03 17:27:50|||||||||5
1612373280000|2021-02-03 17:28:00|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.4|2145.1|22
1612373290000|2021-02-03 17:28:10|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|8
1612373300000|2021-02-03 17:28:20|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|8
1612373310000|2021-02-03 17:28:30|2145.5|2145.2|2145.7|2145.4|2145.8|2145.5|2145.5|2145.2|9
1612373320000|2021-02-03 17:28:40|2146.1|2145.8|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|13
1612373330000|2021-02-03 17:28:50|2146|2145.7|2146.3|2146|2146.3|2146|2146|2145.7|3
1612373340000|2021-02-03 17:29:00|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2145.7|2145.4|14
1612373350000|2021-02-03 17:29:10|2145.8|2145.5|2145.7|2145.4|2146|2145.7|2145.5|2145.2|13
1612373360000|2021-02-03 17:29:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|4
1612373370000|2021-02-03 17:29:30|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|11
1612373380000|2021-02-03 17:29:40|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.4|2145.1|19
1612373390000|2021-02-03 17:29:50|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|10
1612373400000|2021-02-03 17:30:00|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|22
1612373410000|2021-02-03 17:30:10|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|11
1612373420000|2021-02-03 17:30:20|2145.7|2145.4|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|12
1612373430000|2021-02-03 17:30:30|2145.8|2145.5|2146.2|2145.9|2146.2|2145.9|2145.7|2145.4|18
1612373440000|2021-02-03 17:30:40|2145.9|2145.6|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|9
1612373450000|2021-02-03 17:30:50|2145.4|2145.1|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|9
1612373460000|2021-02-03 17:31:00|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.3|2145|27
1612373470000|2021-02-03 17:31:10|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|11
1612373480000|2021-02-03 17:31:20|2145.3|2145|2145|2144.7|2145.3|2145|2145|2144.7|30
1612373490000|2021-02-03 17:31:30|2145.1|2144.8|2144.7|2144.4|2145.1|2144.8|2144.7|2144.4|21
1612373500000|2021-02-03 17:31:40|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|19
1612373510000|2021-02-03 17:31:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|16
1612373520000|2021-02-03 17:32:00|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|11
1612373530000|2021-02-03 17:32:10|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|19
1612373540000|2021-02-03 17:32:20|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|22
1612373550000|2021-02-03 17:32:30|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144.8|2144.5|25
1612373560000|2021-02-03 17:32:40|2145.4|2145.1|2145|2144.7|2145.4|2145.1|2145|2144.7|24
1612373570000|2021-02-03 17:32:50|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|5
1612373580000|2021-02-03 17:33:00|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145|2144.7|32
1612373590000|2021-02-03 17:33:10|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|7
1612373600000|2021-02-03 17:33:20|2144.8|2144.5|2144.9|2144.6|2145|2144.7|2144.8|2144.5|8
1612373610000|2021-02-03 17:33:30|2144.7|2144.4|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|6
1612373620000|2021-02-03 17:33:40|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.7|2144.4|21
1612373630000|2021-02-03 17:33:50|2144.8|2144.5|2144.6|2144.3|2145|2144.7|2144.6|2144.3|30
1612373640000|2021-02-03 17:34:00|2144.8|2144.5|2144.7|2144.4|2145|2144.7|2144.7|2144.4|25
1612373650000|2021-02-03 17:34:10|2144.6|2144.3|2144.3|2144|2144.8|2144.5|2144.3|2144|80
1612373660000|2021-02-03 17:34:20|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.1|2143.8|35
1612373670000|2021-02-03 17:34:30|2144.4|2144.1|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|37
1612373680000|2021-02-03 17:34:40|2144.7|2144.4|2145|2144.7|2145.1|2144.8|2144.7|2144.4|16
1612373690000|2021-02-03 17:34:50|||||||||10
1612373700000|2021-02-03 17:35:00|2144.9|2144.6|2145.1|2144.8|2145.3|2145|2144.9|2144.6|32
1612373710000|2021-02-03 17:35:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|33
1612373720000|2021-02-03 17:35:20|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|10
1612373730000|2021-02-03 17:35:30|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|9
1612373740000|2021-02-03 17:35:40|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|13
1612373750000|2021-02-03 17:35:50|2144.7|2144.4|2145.4|2145.1|2145.4|2145.1|2144.7|2144.4|18
1612373760000|2021-02-03 17:36:00|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.3|2145|12
1612373770000|2021-02-03 17:36:10|2145.4|2145.1|2145.9|2145.6|2145.9|2145.6|2145.4|2145.1|27
1612373780000|2021-02-03 17:36:20|2145.6|2145.3|2145.6|2145.3|2146|2145.7|2145.6|2145.3|29
1612373790000|2021-02-03 17:36:30|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|7
1612373800000|2021-02-03 17:36:40|2145.3|2145|2144.8|2144.5|2145.4|2145.1|2144.8|2144.5|23
1612373810000|2021-02-03 17:36:50|2145|2144.7|2144.4|2144.1|2145|2144.7|2144.3|2144|54
1612373820000|2021-02-03 17:37:00|2144.5|2144.2|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|18
1612373830000|2021-02-03 17:37:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|12
1612373840000|2021-02-03 17:37:20|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2143.8|2143.5|42
1612373850000|2021-02-03 17:37:30|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|29
1612373860000|2021-02-03 17:37:40|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|19
1612373870000|2021-02-03 17:37:50|2143.5|2143.2|2143.8|2143.5|2143.9|2143.6|2143.5|2143.2|35
1612373880000|2021-02-03 17:38:00|2143.6|2143.3|2144.1|2143.8|2144.1|2143.8|2143.6|2143.3|13
1612373890000|2021-02-03 17:38:10|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2144|2143.7|4
1612373900000|2021-02-03 17:38:20|2144.2|2143.9|2144.3|2144|2144.3|2144|2144|2143.7|10
1612373910000|2021-02-03 17:38:30|2144.4|2144.1|2145.4|2145.1|2145.4|2145.1|2144.4|2144.1|49
1612373920000|2021-02-03 17:38:40|2145.3|2145|2145.4|2145.1|2145.5|2145.2|2145.3|2145|24
1612373930000|2021-02-03 17:38:50|2145.2|2144.9|2145.3|2145|2145.4|2145.1|2145.2|2144.9|18
1612373940000|2021-02-03 17:39:00|2145.4|2145.1|2145.5|2145.2|2145.7|2145.4|2145.4|2145.1|31
1612373950000|2021-02-03 17:39:10|2145.6|2145.3|2146|2145.7|2146|2145.7|2145.6|2145.3|23
1612373960000|2021-02-03 17:39:20|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|18
1612373970000|2021-02-03 17:39:30|2146.5|2146.2|2146.5|2146.2|2146.8|2146.5|2146.3|2146|218
1612373980000|2021-02-03 17:39:40|2146.6|2146.3|2146.5|2146.2|2146.7|2146.4|2146.4|2146.1|32
1612373990000|2021-02-03 17:39:50|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|27
1612374000000|2021-02-03 17:40:00|2146.8|2146.5|2147.5|2147.2|2147.5|2147.2|2146.8|2146.5|51
1612374010000|2021-02-03 17:40:10|2147.3|2147|2147.6|2147.3|2147.9|2147.6|2147.3|2147|67
1612374020000|2021-02-03 17:40:20|2147.5|2147.2|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|18
1612374030000|2021-02-03 17:40:30|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|16
1612374040000|2021-02-03 17:40:40|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|15
1612374050000|2021-02-03 17:40:50|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|10
1612374060000|2021-02-03 17:41:00|2147.7|2147.4|2148.5|2148.2|2148.5|2148.2|2147.6|2147.3|130
1612374070000|2021-02-03 17:41:10|2148.3|2148|2147|2146.7|2148.3|2148|2146.8|2146.5|23
1612374080000|2021-02-03 17:41:20|2146.9|2146.6|2147.8|2147.5|2147.8|2147.5|2146.8|2146.5|32
1612374090000|2021-02-03 17:41:30|2147.7|2147.4|2147.3|2147|2147.8|2147.5|2147.3|2147|24
1612374100000|2021-02-03 17:41:40|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.2|2146.9|14
1612374110000|2021-02-03 17:41:50|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|9
1612374120000|2021-02-03 17:42:00|2147.6|2147.3|2147.2|2146.9|2147.6|2147.3|2147.2|2146.9|13
1612374130000|2021-02-03 17:42:10|2147|2146.7|2146.9|2146.6|2147.2|2146.9|2146.8|2146.5|33
1612374140000|2021-02-03 17:42:20|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|12
1612374150000|2021-02-03 17:42:30|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|7
1612374160000|2021-02-03 17:42:40|2146.5|2146.2|2146.9|2146.6|2147|2146.7|2146.5|2146.2|43
1612374170000|2021-02-03 17:42:50|2146.8|2146.5|2147.2|2146.9|2147.3|2147|2146.8|2146.5|31
1612374180000|2021-02-03 17:43:00|2147|2146.7|2147.3|2147|2147.3|2147|2147|2146.7|11
1612374190000|2021-02-03 17:43:10|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|5
1612374200000|2021-02-03 17:43:20|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|9
1612374210000|2021-02-03 17:43:30|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|15
1612374220000|2021-02-03 17:43:40|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.6|2147.3|19
1612374230000|2021-02-03 17:43:50|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.3|2147|43
1612374240000|2021-02-03 17:44:00|2147.6|2147.3|2148|2147.7|2148.3|2148|2147.6|2147.3|42
1612374250000|2021-02-03 17:44:10|2147.9|2147.6|2148.3|2148|2148.3|2148|2147.9|2147.6|19
1612374260000|2021-02-03 17:44:20|2148.1|2147.8|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|13
1612374270000|2021-02-03 17:44:30|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.8|2147.5|12
1612374280000|2021-02-03 17:44:40|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|17
1612374290000|2021-02-03 17:44:50|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|9
1612374300000|2021-02-03 17:45:00|2147.7|2147.4|2147.8|2147.5|2147.9|2147.6|2147.5|2147.2|22
1612374310000|2021-02-03 17:45:10|2148.1|2147.8|2148.4|2148.1|2148.6|2148.3|2148.1|2147.8|29
1612374320000|2021-02-03 17:45:20|2148.6|2148.3|2149.2|2148.9|2149.3|2149|2148.6|2148.3|44
1612374330000|2021-02-03 17:45:30|2149|2148.7|2149|2148.7|2149.2|2148.9|2148.9|2148.6|183
1612374340000|2021-02-03 17:45:40|2148.8|2148.5|2148.8|2148.5|2149|2148.7|2148.6|2148.3|176
1612374350000|2021-02-03 17:45:50|2148.9|2148.6|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|186
1612374360000|2021-02-03 17:46:00|2149|2148.7|2149|2148.7|2149.1|2148.8|2148.8|2148.5|16
1612374370000|2021-02-03 17:46:10|2148.8|2148.5|2149.1|2148.8|2149.2|2148.9|2148.8|2148.5|13
1612374380000|2021-02-03 17:46:20|2149.3|2149|2149.6|2149.3|2149.6|2149.3|2149.3|2149|9
1612374390000|2021-02-03 17:46:30|2149.7|2149.4|2150.2|2149.9|2150.3|2150|2149.6|2149.3|54
1612374400000|2021-02-03 17:46:40|2150.3|2150|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|17
1612374410000|2021-02-03 17:46:50|2150|2149.7|2150|2149.7|2150.3|2150|2150|2149.7|28
1612374420000|2021-02-03 17:47:00|2149.9|2149.6|2149.7|2149.4|2150|2149.7|2149.7|2149.4|26
1612374430000|2021-02-03 17:47:10|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.4|2149.1|36
1612374440000|2021-02-03 17:47:20|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|18
1612374450000|2021-02-03 17:47:30|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|8
1612374460000|2021-02-03 17:47:40|2150.1|2149.8|2149.8|2149.5|2150.3|2150|2149.8|2149.5|20
1612374470000|2021-02-03 17:47:50|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|11
1612374480000|2021-02-03 17:48:00|2150|2149.7|2149.6|2149.3|2150.1|2149.8|2149.4|2149.1|31
1612374490000|2021-02-03 17:48:10|2150|2149.7|2149.7|2149.4|2150|2149.7|2149.6|2149.3|70
1612374500000|2021-02-03 17:48:20|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|5
1612374510000|2021-02-03 17:48:30|2149.4|2149.1|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|12
1612374520000|2021-02-03 17:48:40|2149.2|2148.9|2149.6|2149.3|2149.6|2149.3|2149.2|2148.9|15
1612374530000|2021-02-03 17:48:50|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|5
1612374540000|2021-02-03 17:49:00|2149.6|2149.3|2149.8|2149.5|2150|2149.7|2149.6|2149.3|13
1612374550000|2021-02-03 17:49:10|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|10
1612374560000|2021-02-03 17:49:20|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.5|2149.2|19
1612374570000|2021-02-03 17:49:30|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|13
1612374580000|2021-02-03 17:49:40|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|7
1612374590000|2021-02-03 17:49:50|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|8
1612374600000|2021-02-03 17:50:00|2149.8|2149.5|2150.1|2149.8|2150.3|2150|2149.8|2149.5|30
1612374610000|2021-02-03 17:50:10|2150|2149.7|2150.2|2149.9|2150.4|2150.1|2150|2149.7|20
1612374620000|2021-02-03 17:50:20|2150.1|2149.8|2150.4|2150.1|2150.5|2150.2|2150.1|2149.8|16
1612374630000|2021-02-03 17:50:30|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|21
1612374640000|2021-02-03 17:50:40|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.1|2149.8|14
1612374650000|2021-02-03 17:50:50|2150.3|2150|2150|2149.7|2150.3|2150|2150|2149.7|15
1612374660000|2021-02-03 17:51:00|2150.1|2149.8|2150.3|2150|2150.3|2150|2150.1|2149.8|12
1612374670000|2021-02-03 17:51:10|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|17
1612374680000|2021-02-03 17:51:20|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|8
1612374690000|2021-02-03 17:51:30|2150.6|2150.3|2150.3|2150|2150.6|2150.3|2150.3|2150|34
1612374700000|2021-02-03 17:51:40|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|12
1612374710000|2021-02-03 17:51:50|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|15
1612374720000|2021-02-03 17:52:00|2150.3|2150|2150.3|2150|2150.4|2150.1|2150.3|2150|21
1612374730000|2021-02-03 17:52:10|2150.4|2150.1|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|10
1612374740000|2021-02-03 17:52:20|2150.6|2150.3|2150.2|2149.9|2150.7|2150.4|2150.1|2149.8|74
1612374750000|2021-02-03 17:52:30|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|28
1612374760000|2021-02-03 17:52:40|2150.2|2149.9|2150.8|2150.5|2150.8|2150.5|2150.1|2149.8|38
1612374770000|2021-02-03 17:52:50|2150.6|2150.3|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|8
1612374780000|2021-02-03 17:53:00|2150.4|2150.1|2151.1|2150.8|2151.1|2150.8|2150.4|2150.1|24
1612374790000|2021-02-03 17:53:10|2151|2150.7|2151|2150.7|2151.1|2150.8|2151|2150.7|20
1612374800000|2021-02-03 17:53:20|2151.1|2150.8|2151.3|2151|2151.3|2151|2151.1|2150.8|25
1612374810000|2021-02-03 17:53:30|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.3|2151|21
1612374820000|2021-02-03 17:53:40|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|25
1612374830000|2021-02-03 17:53:50|2151.5|2151.2|2151.4|2151.1|2151.8|2151.5|2151.4|2151.1|18
1612374840000|2021-02-03 17:54:00|2151.3|2151|2151.6|2151.3|2151.6|2151.3|2151.2|2150.9|30
1612374850000|2021-02-03 17:54:10|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|15
1612374860000|2021-02-03 17:54:20|2151.5|2151.2|2151.3|2151|2151.7|2151.4|2151.3|2151|17
1612374870000|2021-02-03 17:54:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.1|2150.8|19
1612374880000|2021-02-03 17:54:40|2151.6|2151.3|2151.6|2151.3|2151.8|2151.5|2151.4|2151.1|10
1612374890000|2021-02-03 17:54:50|2151.7|2151.4|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|24
1612374900000|2021-02-03 17:55:00|2151.6|2151.3|2151.7|2151.4|2151.8|2151.5|2151.3|2151|183
1612374910000|2021-02-03 17:55:10|2151.8|2151.5|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|95
1612374920000|2021-02-03 17:55:20|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.7|2151.4|126
1612374930000|2021-02-03 17:55:30|2151.9|2151.6|2151.8|2151.5|2152|2151.7|2151.6|2151.3|126
1612374940000|2021-02-03 17:55:40|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|17
1612374950000|2021-02-03 17:55:50|2150.9|2150.6|2151.2|2150.9|2151.4|2151.1|2150.8|2150.5|326
1612374960000|2021-02-03 17:56:00|2151.1|2150.8|2151.2|2150.9|2151.3|2151|2151|2150.7|19
1612374970000|2021-02-03 17:56:10|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.6|2150.3|42
1612374980000|2021-02-03 17:56:20|2151.2|2150.9|2150.9|2150.6|2151.2|2150.9|2150.9|2150.6|88
1612374990000|2021-02-03 17:56:30|2150.8|2150.5|2150.9|2150.6|2151|2150.7|2150.6|2150.3|62
1612375000000|2021-02-03 17:56:40|2151.2|2150.9|2150.6|2150.3|2151.3|2151|2150.6|2150.3|72
1612375010000|2021-02-03 17:56:50|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150.5|2150.2|15
1612375020000|2021-02-03 17:57:00|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|42
1612375030000|2021-02-03 17:57:10|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150.5|2150.2|28
1612375040000|2021-02-03 17:57:20|2150.7|2150.4|2150.3|2150|2150.7|2150.4|2150.3|2150|51
1612375050000|2021-02-03 17:57:30|2150.4|2150.1|2150.1|2149.8|2150.4|2150.1|2150.1|2149.8|22
1612375060000|2021-02-03 17:57:40|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|18
1612375070000|2021-02-03 17:57:50|2150.1|2149.8|2150.3|2150|2150.3|2150|2150.1|2149.8|43
1612375080000|2021-02-03 17:58:00|2150.4|2150.1|2150|2149.7|2150.4|2150.1|2150|2149.7|28
1612375090000|2021-02-03 17:58:10|2149.9|2149.6|2149.9|2149.6|2150|2149.7|2149.9|2149.6|12
1612375100000|2021-02-03 17:58:20|2149.6|2149.3|2148.9|2148.6|2149.8|2149.5|2148.9|2148.6|39
1612375110000|2021-02-03 17:58:30|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149|2148.7|28
1612375120000|2021-02-03 17:58:40|2149.2|2148.9|2149.4|2149.1|2149.5|2149.2|2149.2|2148.9|12
1612375130000|2021-02-03 17:58:50|2149.5|2149.2|2150|2149.7|2150|2149.7|2149.5|2149.2|15
1612375140000|2021-02-03 17:59:00|2149.9|2149.6|2150|2149.7|2150.2|2149.9|2149.9|2149.6|11
1612375150000|2021-02-03 17:59:10|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.6|2149.3|5
1612375160000|2021-02-03 17:59:20|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|16
1612375170000|2021-02-03 17:59:30|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|6
1612375180000|2021-02-03 17:59:40|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|7
1612375190000|2021-02-03 17:59:50|2149.6|2149.3|2149.9|2149.6|2150|2149.7|2149.6|2149.3|10
1612375200000|2021-02-03 18:00:00|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|20
1612375210000|2021-02-03 18:00:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|5
1612375220000|2021-02-03 18:00:20|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.8|2149.5|8
1612375230000|2021-02-03 18:00:30|2150.3|2150|2149.9|2149.6|2150.3|2150|2149.9|2149.6|56
1612375240000|2021-02-03 18:00:40|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|15
1612375250000|2021-02-03 18:00:50|2150.1|2149.8|2149.7|2149.4|2150.1|2149.8|2149.7|2149.4|25
1612375260000|2021-02-03 18:01:00|2149.8|2149.5|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|12
1612375270000|2021-02-03 18:01:10|2149.5|2149.2|2149.2|2148.9|2149.5|2149.2|2149|2148.7|38
1612375280000|2021-02-03 18:01:20|2149|2148.7|2148.8|2148.5|2149.2|2148.9|2148.8|2148.5|40
1612375290000|2021-02-03 18:01:30|2149|2148.7|2149|2148.7|2149.1|2148.8|2148.9|2148.6|10
1612375300000|2021-02-03 18:01:40|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2148.9|2148.6|24
1612375310000|2021-02-03 18:01:50|2149.2|2148.9|2149.6|2149.3|2149.8|2149.5|2149.2|2148.9|28
1612375320000|2021-02-03 18:02:00|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.3|2149|13
1612375330000|2021-02-03 18:02:10|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|14
1612375340000|2021-02-03 18:02:20|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1612375350000|2021-02-03 18:02:30|2149.9|2149.6|2149.9|2149.6|2150|2149.7|2149.9|2149.6|26
1612375360000|2021-02-03 18:02:40|2149.8|2149.5|2149.8|2149.5|2150|2149.7|2149.6|2149.3|77
1612375370000|2021-02-03 18:02:50|||||||||18
1612375380000|2021-02-03 18:03:00|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|34
1612375390000|2021-02-03 18:03:10|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.3|2149|23
1612375400000|2021-02-03 18:03:20|2149.4|2149.1|2149.2|2148.9|2149.5|2149.2|2149.1|2148.8|22
1612375410000|2021-02-03 18:03:30|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|13
1612375420000|2021-02-03 18:03:40|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|14
1612375430000|2021-02-03 18:03:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|18
1612375440000|2021-02-03 18:04:00|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|35
1612375450000|2021-02-03 18:04:10|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|19
1612375460000|2021-02-03 18:04:20|2149.4|2149.1|2149.8|2149.5|2149.8|2149.5|2149.4|2149.1|22
1612375470000|2021-02-03 18:04:30|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|5
1612375480000|2021-02-03 18:04:40|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|14
1612375490000|2021-02-03 18:04:50|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|7
1612375500000|2021-02-03 18:05:00|2149.9|2149.6|2150.3|2150|2150.5|2150.2|2149.9|2149.6|36
1612375510000|2021-02-03 18:05:10|2150|2149.7|2149.5|2149.2|2150|2149.7|2149.5|2149.2|20
1612375520000|2021-02-03 18:05:20|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|9
1612375530000|2021-02-03 18:05:30|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.3|2149|13
1612375540000|2021-02-03 18:05:40|2149.5|2149.2|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|80
1612375550000|2021-02-03 18:05:50|2149.6|2149.3|2149.7|2149.4|2150|2149.7|2149.6|2149.3|82
1612375560000|2021-02-03 18:06:00|2149.6|2149.3|2149.6|2149.3|2149.8|2149.5|2149.5|2149.2|56
1612375570000|2021-02-03 18:06:10|2149.7|2149.4|2149.9|2149.6|2150.1|2149.8|2149.6|2149.3|189
1612375580000|2021-02-03 18:06:20|2150|2149.7|2149.8|2149.5|2150|2149.7|2149.7|2149.4|129
1612375590000|2021-02-03 18:06:30|2149.7|2149.4|2149.8|2149.5|2149.9|2149.6|2149.6|2149.3|111
1612375600000|2021-02-03 18:06:40|2149.7|2149.4|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|221
1612375610000|2021-02-03 18:06:50|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.3|2149|304
1612375620000|2021-02-03 18:07:00|2149.4|2149.1|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|79
1612375630000|2021-02-03 18:07:10|2149.4|2149.1|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|29
1612375640000|2021-02-03 18:07:20|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|6
1612375650000|2021-02-03 18:07:30|2149.3|2149|2149.3|2149|2149.5|2149.2|2149.3|2149|27
1612375660000|2021-02-03 18:07:40|2149.2|2148.9|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|62
1612375670000|2021-02-03 18:07:50|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.5|2148.2|136
1612375680000|2021-02-03 18:08:00|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.8|2148.5|71
1612375690000|2021-02-03 18:08:10|2148.7|2148.4|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|96
1612375700000|2021-02-03 18:08:20|2148.8|2148.5|2148.8|2148.5|2149|2148.7|2148.7|2148.4|34
1612375710000|2021-02-03 18:08:30|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.5|2148.2|133
1612375720000|2021-02-03 18:08:40|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.2|2147.9|106
1612375730000|2021-02-03 18:08:50|2148.5|2148.2|2148.7|2148.4|2148.8|2148.5|2148.5|2148.2|140
1612375740000|2021-02-03 18:09:00|2148.6|2148.3|2148.7|2148.4|2148.8|2148.5|2148.4|2148.1|59
1612375750000|2021-02-03 18:09:10|2148.8|2148.5|2148.8|2148.5|2149|2148.7|2148.6|2148.3|108
1612375760000|2021-02-03 18:09:20|2148.7|2148.4|2149.3|2149|2149.3|2149|2148.7|2148.4|122
1612375770000|2021-02-03 18:09:30|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|92
1612375780000|2021-02-03 18:09:40|2149|2148.7|2149|2148.7|2149|2148.7|2148.9|2148.6|36
1612375790000|2021-02-03 18:09:50|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149|2148.7|9
1612375800000|2021-02-03 18:10:00|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|7
1612375810000|2021-02-03 18:10:10|2149.5|2149.2|2150|2149.7|2150|2149.7|2149.5|2149.2|47
1612375820000|2021-02-03 18:10:20|2149.9|2149.6|2149.8|2149.5|2150|2149.7|2149.8|2149.5|11
1612375830000|2021-02-03 18:10:30|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.4|2149.1|12
1612375840000|2021-02-03 18:10:40|2149.8|2149.5|2150.2|2149.9|2150.2|2149.9|2149.8|2149.5|31
1612375850000|2021-02-03 18:10:50|2150.4|2150.1|2150.8|2150.5|2150.8|2150.5|2150.4|2150.1|34
1612375860000|2021-02-03 18:11:00|2150.7|2150.4|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|35
1612375870000|2021-02-03 18:11:10|2151|2150.7|2151|2150.7|2151.1|2150.8|2151|2150.7|14
1612375880000|2021-02-03 18:11:20|2151.1|2150.8|2151.4|2151.1|2151.4|2151.1|2151|2150.7|29
1612375890000|2021-02-03 18:11:30|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|22
1612375900000|2021-02-03 18:11:40|2151.4|2151.1|2151.6|2151.3|2151.8|2151.5|2151.4|2151.1|24
1612375910000|2021-02-03 18:11:50|2151.7|2151.4|2151.3|2151|2151.7|2151.4|2151.3|2151|29
1612375920000|2021-02-03 18:12:00|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151|2150.7|63
1612375930000|2021-02-03 18:12:10|2151.3|2151|2151.6|2151.3|2151.6|2151.3|2151.3|2151|21
1612375940000|2021-02-03 18:12:20|2151.4|2151.1|2151.9|2151.6|2151.9|2151.6|2151.4|2151.1|25
1612375950000|2021-02-03 18:12:30|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|9
1612375960000|2021-02-03 18:12:40|2151.8|2151.5|2151.9|2151.6|2152|2151.7|2151.8|2151.5|27
1612375970000|2021-02-03 18:12:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2
1612375980000|2021-02-03 18:13:00|2151.7|2151.4|2151.7|2151.4|2151.8|2151.5|2151.6|2151.3|96
1612375990000|2021-02-03 18:13:10|2151.6|2151.3|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|43
1612376000000|2021-02-03 18:13:20|2151.5|2151.2|2151.5|2151.2|2151.6|2151.3|2151.5|2151.2|30
1612376010000|2021-02-03 18:13:30|2151.4|2151.1|2150.8|2150.5|2151.5|2151.2|2150.8|2150.5|30
1612376020000|2021-02-03 18:13:40|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|4
1612376030000|2021-02-03 18:13:50|||||||||4
1612376040000|2021-02-03 18:14:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|9
1612376050000|2021-02-03 18:14:10|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|3
1612376060000|2021-02-03 18:14:20|||||||||2
1612376070000|2021-02-03 18:14:30|2150.7|2150.4|2150.9|2150.6|2150.9|2150.6|2150.7|2150.4|10
1612376080000|2021-02-03 18:14:40|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.8|2150.5|6
1612376090000|2021-02-03 18:14:50|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2150.9|2150.6|11
1612376100000|2021-02-03 18:15:00|2150.9|2150.6|2151.5|2151.2|2151.6|2151.3|2150.9|2150.6|38
1612376110000|2021-02-03 18:15:10|2151.6|2151.3|2151.2|2150.9|2151.6|2151.3|2151.1|2150.8|26
1612376120000|2021-02-03 18:15:20|2151.3|2151|2151.3|2151|2151.3|2151|2151.1|2150.8|9
1612376130000|2021-02-03 18:15:30|2151.2|2150.9|2151.7|2151.4|2151.7|2151.4|2151.2|2150.9|13
1612376140000|2021-02-03 18:15:40|2151.6|2151.3|2151.6|2151.3|2151.8|2151.5|2151.6|2151.3|19
1612376150000|2021-02-03 18:15:50|2151.7|2151.4|2152.3|2152|2152.3|2152|2151.6|2151.3|18
1612376160000|2021-02-03 18:16:00|2152.2|2151.9|2152.3|2152|2152.4|2152.1|2152.2|2151.9|18
1612376170000|2021-02-03 18:16:10|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2152.1|2151.8|20
1612376180000|2021-02-03 18:16:20|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|6
1612376190000|2021-02-03 18:16:30|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|13
1612376200000|2021-02-03 18:16:40|2152.5|2152.2|2152.4|2152.1|2152.6|2152.3|2152.2|2151.9|20
1612376210000|2021-02-03 18:16:50|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|8
1612376220000|2021-02-03 18:17:00|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.3|2152|16
1612376230000|2021-02-03 18:17:10|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.1|2151.8|23
1612376240000|2021-02-03 18:17:20|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2152.1|2151.8|20
1612376250000|2021-02-03 18:17:30|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|20
1612376260000|2021-02-03 18:17:40|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.3|2152|33
1612376270000|2021-02-03 18:17:50|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2152.3|2152|25
1612376280000|2021-02-03 18:18:00|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|9
1612376290000|2021-02-03 18:18:10|2152|2151.7|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|20
1612376300000|2021-02-03 18:18:20|2151.8|2151.5|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|9
1612376310000|2021-02-03 18:18:30|2152|2151.7|2152.3|2152|2152.5|2152.2|2152|2151.7|109
1612376320000|2021-02-03 18:18:40|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|23
1612376330000|2021-02-03 18:18:50|2152.6|2152.3|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|5
1612376340000|2021-02-03 18:19:00|2152.3|2152|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|16
1612376350000|2021-02-03 18:19:10|2152.3|2152|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|9
1612376360000|2021-02-03 18:19:20|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|18
1612376370000|2021-02-03 18:19:30|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.7|2151.4|14
1612376380000|2021-02-03 18:19:40|2152.1|2151.8|2152.3|2152|2152.4|2152.1|2152.1|2151.8|15
1612376390000|2021-02-03 18:19:50|2152.1|2151.8|2152.3|2152|2152.3|2152|2152|2151.7|17
1612376400000|2021-02-03 18:20:00|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.7|2151.4|14
1612376410000|2021-02-03 18:20:10|2151.9|2151.6|2151.6|2151.3|2152.1|2151.8|2151.6|2151.3|22
1612376420000|2021-02-03 18:20:20|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|8
1612376430000|2021-02-03 18:20:30|2151.9|2151.6|2152.2|2151.9|2152.3|2152|2151.9|2151.6|16
1612376440000|2021-02-03 18:20:40|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|6
1612376450000|2021-02-03 18:20:50|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|2
1612376460000|2021-02-03 18:21:00|2152.1|2151.8|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|18
1612376470000|2021-02-03 18:21:10|2152.3|2152|2152.5|2152.2|2152.6|2152.3|2152.3|2152|11
1612376480000|2021-02-03 18:21:20|2152.4|2152.1|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|9
1612376490000|2021-02-03 18:21:30|||||||||1
1612376500000|2021-02-03 18:21:40|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1612376510000|2021-02-03 18:21:50|2152.6|2152.3|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|7
1612376520000|2021-02-03 18:22:00|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|10
1612376530000|2021-02-03 18:22:10|||||||||2
1612376540000|2021-02-03 18:22:20|2152.6|2152.3|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|8
1612376550000|2021-02-03 18:22:30|2152.4|2152.1|2151.8|2151.5|2152.5|2152.2|2151.8|2151.5|10
1612376560000|2021-02-03 18:22:40|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|4
1612376570000|2021-02-03 18:22:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|14
1612376580000|2021-02-03 18:23:00|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|9
1612376590000|2021-02-03 18:23:10|2151.8|2151.5|2152.2|2151.9|2152.4|2152.1|2151.7|2151.4|22
1612376600000|2021-02-03 18:23:20|2152|2151.7|2152.1|2151.8|2152.1|2151.8|2152|2151.7|12
1612376610000|2021-02-03 18:23:30|2152.3|2152|2152|2151.7|2152.3|2152|2152|2151.7|13
1612376620000|2021-02-03 18:23:40|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|3
1612376630000|2021-02-03 18:23:50|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|2
1612376640000|2021-02-03 18:24:00|2152.1|2151.8|2152.3|2152|2152.3|2152|2152.1|2151.8|10
1612376650000|2021-02-03 18:24:10|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2
1612376660000|2021-02-03 18:24:20|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|5
1612376670000|2021-02-03 18:24:30|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|6
1612376680000|2021-02-03 18:24:40|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|8
1612376690000|2021-02-03 18:24:50|2152.3|2152|2152.3|2152|2152.4|2152.1|2152.3|2152|11
1612376700000|2021-02-03 18:25:00|2152.2|2151.9|2152.1|2151.8|2152.3|2152|2152.1|2151.8|8
1612376710000|2021-02-03 18:25:10|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|4
1612376720000|2021-02-03 18:25:20|2152.4|2152.1|2152.6|2152.3|2152.7|2152.4|2152.4|2152.1|9
1612376730000|2021-02-03 18:25:30|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|15
1612376740000|2021-02-03 18:25:40|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|10
1612376750000|2021-02-03 18:25:50|2152.5|2152.2|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|18
1612376760000|2021-02-03 18:26:00|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.2|2151.9|13
1612376770000|2021-02-03 18:26:10|||||||||5
1612376780000|2021-02-03 18:26:20|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|15
1612376800000|2021-02-03 18:26:40|2152|2151.7|2152.1|2151.8|2152.2|2151.9|2152|2151.7|139
1612376810000|2021-02-03 18:26:50|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2152.1|2151.8|149
1612376820000|2021-02-03 18:27:00|2152|2151.7|2152.2|2151.9|2152.2|2151.9|2152|2151.7|73
1612376830000|2021-02-03 18:27:10|2152.1|2151.8|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|136
1612376840000|2021-02-03 18:27:20|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|64
1612376850000|2021-02-03 18:27:30|2152.1|2151.8|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|34
1612376860000|2021-02-03 18:27:40|2152|2151.7|2151.7|2151.4|2152.1|2151.8|2151.7|2151.4|44
1612376870000|2021-02-03 18:27:50|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|157
1612376880000|2021-02-03 18:28:00|2151.6|2151.3|2151.9|2151.6|2151.9|2151.6|2151.6|2151.3|126
1612376890000|2021-02-03 18:28:10|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2152|2151.7|10
1612376900000|2021-02-03 18:28:20|2152.1|2151.8|2152.4|2152.1|2152.4|2152.1|2152.1|2151.8|11
1612376910000|2021-02-03 18:28:30|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|3
1612376920000|2021-02-03 18:28:40|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|14
1612376930000|2021-02-03 18:28:50|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.5|2152.2|6
1612376940000|2021-02-03 18:29:00|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|10
1612376950000|2021-02-03 18:29:10|||||||||2
1612376960000|2021-02-03 18:29:20|2152.5|2152.2|2152.4|2152.1|2152.7|2152.4|2152.4|2152.1|16
1612376980000|2021-02-03 18:29:40|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|2
1612376990000|2021-02-03 18:29:50|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1612377000000|2021-02-03 18:30:00|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152|2151.7|16
1612377010000|2021-02-03 18:30:10|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|6
1612377020000|2021-02-03 18:30:20|2151.7|2151.4|2151.4|2151.1|2151.7|2151.4|2151.1|2150.8|37
1612377030000|2021-02-03 18:30:30|2151.5|2151.2|2151.8|2151.5|2151.9|2151.6|2151.3|2151|41
1612377040000|2021-02-03 18:30:40|2152|2151.7|2152.3|2152|2152.3|2152|2151.9|2151.6|20
1612377050000|2021-02-03 18:30:50|2152.2|2151.9|2152.4|2152.1|2152.6|2152.3|2152.2|2151.9|26
1612377060000|2021-02-03 18:31:00|2152.6|2152.3|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|24
1612377070000|2021-02-03 18:31:10|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|15
1612377080000|2021-02-03 18:31:20|2152.7|2152.4|2152.8|2152.5|2152.8|2152.5|2152.7|2152.4|9
1612377090000|2021-02-03 18:31:30|2152.9|2152.6|2152.5|2152.2|2152.9|2152.6|2152.5|2152.2|27
1612377100000|2021-02-03 18:31:40|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1612377110000|2021-02-03 18:31:50|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2
1612377120000|2021-02-03 18:32:00|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|8
1612377130000|2021-02-03 18:32:10|2152.8|2152.5|2152.8|2152.5|2152.9|2152.6|2152.8|2152.5|15
1612377140000|2021-02-03 18:32:20|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|4
1612377150000|2021-02-03 18:32:30|2153|2152.7|2153.2|2152.9|2153.4|2153.1|2153|2152.7|44
1612377160000|2021-02-03 18:32:40|2153.3|2153|2153.3|2153|2153.3|2153|2153.2|2152.9|14
1612377170000|2021-02-03 18:32:50|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|8
1612377180000|2021-02-03 18:33:00|2153.6|2153.3|2153.3|2153|2153.6|2153.3|2153.3|2153|18
1612377190000|2021-02-03 18:33:10|2153.2|2152.9|2152.8|2152.5|2153.2|2152.9|2152.8|2152.5|12
1612377200000|2021-02-03 18:33:20|2152.9|2152.6|2152.5|2152.2|2152.9|2152.6|2152.5|2152.2|10
1612377210000|2021-02-03 18:33:30|2152.6|2152.3|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|7
1612377220000|2021-02-03 18:33:40|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.9|2152.6|11
1612377230000|2021-02-03 18:33:50|2152.9|2152.6|2153.2|2152.9|2153.2|2152.9|2152.9|2152.6|19
1612377240000|2021-02-03 18:34:00|2153.3|2153|2152.6|2152.3|2153.4|2153.1|2152.5|2152.2|146
1612377250000|2021-02-03 18:34:10|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.3|2152|15
1612377260000|2021-02-03 18:34:20|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|4
1612377270000|2021-02-03 18:34:30|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|9
1612377280000|2021-02-03 18:34:40|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|4
1612377290000|2021-02-03 18:34:50|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2
1612377300000|2021-02-03 18:35:00|2152.5|2152.2|2151.9|2151.6|2152.5|2152.2|2151.9|2151.6|22
1612377310000|2021-02-03 18:35:10|2151.8|2151.5|2152.1|2151.8|2152.1|2151.8|2151.8|2151.5|6
1612377320000|2021-02-03 18:35:20|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|5
1612377330000|2021-02-03 18:35:30|2152|2151.7|2152|2151.7|2152.3|2152|2152|2151.7|22
1612377340000|2021-02-03 18:35:40|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|7
1612377350000|2021-02-03 18:35:50|2151.9|2151.6|2152.7|2152.4|2152.7|2152.4|2151.9|2151.6|21
1612377360000|2021-02-03 18:36:00|2152.9|2152.6|2152.7|2152.4|2153|2152.7|2152.7|2152.4|40
1612377370000|2021-02-03 18:36:10|2152.8|2152.5|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|29
1612377380000|2021-02-03 18:36:20|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|23
1612377390000|2021-02-03 18:36:30|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|6
1612377400000|2021-02-03 18:36:40|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.8|2152.5|6
1612377410000|2021-02-03 18:36:50|2153.1|2152.8|2154.1|2153.8|2154.2|2153.9|2153.1|2152.8|93
1612377420000|2021-02-03 18:37:00|2154.2|2153.9|2153.9|2153.6|2154.4|2154.1|2153.8|2153.5|32
1612377430000|2021-02-03 18:37:10|2154|2153.7|2153.9|2153.6|2154.1|2153.8|2153.5|2153.2|36
1612377440000|2021-02-03 18:37:20|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|6
1612377450000|2021-02-03 18:37:30|2153.7|2153.4|2154.1|2153.8|2154.1|2153.8|2153.7|2153.4|25
1612377460000|2021-02-03 18:37:40|2153.9|2153.6|2154.3|2154|2154.3|2154|2153.9|2153.6|8
1612377470000|2021-02-03 18:37:50|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|37
1612377480000|2021-02-03 18:38:00|2154.3|2154|2154.4|2154.1|2154.8|2154.5|2154.3|2154|35
1612377490000|2021-02-03 18:38:10|2154.3|2154|2154.6|2154.3|2154.6|2154.3|2154.2|2153.9|15
1612377500000|2021-02-03 18:38:20|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|8
1612377510000|2021-02-03 18:38:30|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.3|2154|18
1612377520000|2021-02-03 18:38:40|2154.5|2154.2|2154.4|2154.1|2154.5|2154.2|2154.3|2154|27
1612377530000|2021-02-03 18:38:50|2154.5|2154.2|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|10
1612377540000|2021-02-03 18:39:00|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|14
1612377550000|2021-02-03 18:39:10|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.3|2154|8
1612377560000|2021-02-03 18:39:20|2154.5|2154.2|2154.3|2154|2154.5|2154.2|2154.3|2154|12
1612377570000|2021-02-03 18:39:30|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|17
1612377580000|2021-02-03 18:39:40|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|7
1612377590000|2021-02-03 18:39:50|2154.7|2154.4|2154.3|2154|2154.7|2154.4|2154.2|2153.9|18
1612377600000|2021-02-03 18:40:00|2154.4|2154.1|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|17
1612377610000|2021-02-03 18:40:10|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2
1612377620000|2021-02-03 18:40:20|2154.6|2154.3|2154.7|2154.4|2155.1|2154.8|2154.6|2154.3|62
1612377630000|2021-02-03 18:40:30|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|25
1612377640000|2021-02-03 18:40:40|2154.7|2154.4|2155.1|2154.8|2155.1|2154.8|2154.7|2154.4|16
1612377650000|2021-02-03 18:40:50|2155|2154.7|2154.8|2154.5|2155.1|2154.8|2154.8|2154.5|9
1612377660000|2021-02-03 18:41:00|2154.9|2154.6|2154.9|2154.6|2155.1|2154.8|2154.8|2154.5|26
1612377670000|2021-02-03 18:41:10|2155|2154.7|2154.9|2154.6|2155.2|2154.9|2154.9|2154.6|15
1612377680000|2021-02-03 18:41:20|2155|2154.7|2154.8|2154.5|2155.1|2154.8|2154.6|2154.3|48
1612377690000|2021-02-03 18:41:30|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|5
1612377700000|2021-02-03 18:41:40|2154.8|2154.5|2154.7|2154.4|2155|2154.7|2154.7|2154.4|16
1612377710000|2021-02-03 18:41:50|2155.1|2154.8|2155.4|2155.1|2155.4|2155.1|2155.1|2154.8|30
1612377720000|2021-02-03 18:42:00|2155.3|2155|2155.2|2154.9|2155.4|2155.1|2155.2|2154.9|27
1612377730000|2021-02-03 18:42:10|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|8
1612377740000|2021-02-03 18:42:20|2155.4|2155.1|2155.7|2155.4|2155.7|2155.4|2155.4|2155.1|18
1612377750000|2021-02-03 18:42:30|2155.6|2155.3|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|18
1612377760000|2021-02-03 18:42:40|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|38
1612377770000|2021-02-03 18:42:50|2155.8|2155.5|2155.9|2155.6|2156|2155.7|2155.8|2155.5|12
1612377780000|2021-02-03 18:43:00|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.8|2155.5|19
1612377790000|2021-02-03 18:43:10|2155.8|2155.5|2155.8|2155.5|2156|2155.7|2155.8|2155.5|20
1612377800000|2021-02-03 18:43:20|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.9|2155.6|7
1612377810000|2021-02-03 18:43:30|2156|2155.7|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|40
1612377820000|2021-02-03 18:43:40|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|3
1612377830000|2021-02-03 18:43:50|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2156|2155.7|24
1612377840000|2021-02-03 18:44:00|2156.2|2155.9|2156.6|2156.3|2156.6|2156.3|2156.1|2155.8|73
1612377850000|2021-02-03 18:44:10|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.5|2156.2|46
1612377860000|2021-02-03 18:44:20|2156.9|2156.6|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|47
1612377870000|2021-02-03 18:44:30|2157.2|2156.9|2157.3|2157|2157.5|2157.2|2157.2|2156.9|70
1612377880000|2021-02-03 18:44:40|2157.2|2156.9|2157.5|2157.2|2157.5|2157.2|2157.2|2156.9|86
1612377890000|2021-02-03 18:44:50|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.4|2157.1|69
1612377900000|2021-02-03 18:45:00|2157.6|2157.3|2157.8|2157.5|2157.9|2157.6|2157.6|2157.3|77
1612377910000|2021-02-03 18:45:10|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|62
1612377920000|2021-02-03 18:45:20|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|22
1612377930000|2021-02-03 18:45:30|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|46
1612377940000|2021-02-03 18:45:40|2157|2156.7|2157.1|2156.8|2157.2|2156.9|2157|2156.7|27
1612377950000|2021-02-03 18:45:50|2157|2156.7|2157|2156.7|2157.1|2156.8|2156.9|2156.6|34
1612377960000|2021-02-03 18:46:00|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|31
1612377970000|2021-02-03 18:46:10|2157|2156.7|2157|2156.7|2157|2156.7|2156.9|2156.6|64
1612377980000|2021-02-03 18:46:20|2156.9|2156.6|2156.6|2156.3|2156.9|2156.6|2156.6|2156.3|34
1612377990000|2021-02-03 18:46:30|2156.5|2156.2|2156.5|2156.2|2156.7|2156.4|2156.5|2156.2|28
1612378000000|2021-02-03 18:46:40|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.5|2156.2|30
1612378010000|2021-02-03 18:46:50|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|22
1612378020000|2021-02-03 18:47:00|2157|2156.7|2157.3|2157|2157.4|2157.1|2157|2156.7|58
1612378030000|2021-02-03 18:47:10|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157|2156.7|8
1612378040000|2021-02-03 18:47:20|2157.2|2156.9|2157.6|2157.3|2157.6|2157.3|2157.1|2156.8|106
1612378050000|2021-02-03 18:47:30|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.8|2157.5|34
1612378060000|2021-02-03 18:47:40|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|15
1612378070000|2021-02-03 18:47:50|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|11
1612378080000|2021-02-03 18:48:00|2157.9|2157.6|2157.8|2157.5|2158|2157.7|2157.8|2157.5|15
1612378090000|2021-02-03 18:48:10|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|11
1612378100000|2021-02-03 18:48:20|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|10
1612378110000|2021-02-03 18:48:30|2157.2|2156.9|2157.7|2157.4|2157.7|2157.4|2157.2|2156.9|28
1612378120000|2021-02-03 18:48:40|2157.6|2157.3|2158|2157.7|2158|2157.7|2157.6|2157.3|28
1612378130000|2021-02-03 18:48:50|2158.1|2157.8|2158.4|2158.1|2158.5|2158.2|2158.1|2157.8|98
1612378140000|2021-02-03 18:49:00|2158.3|2158|2158|2157.7|2158.4|2158.1|2158|2157.7|42
1612378150000|2021-02-03 18:49:10|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.6|2157.3|153
1612378160000|2021-02-03 18:49:20|2157.8|2157.5|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|8
1612378170000|2021-02-03 18:49:30|2157.8|2157.5|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|7
1612378180000|2021-02-03 18:49:40|2158.2|2157.9|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|24
1612378190000|2021-02-03 18:49:50|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.3|2158|10
1612378200000|2021-02-03 18:50:00|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.3|2158|23
1612378210000|2021-02-03 18:50:10|2158.2|2157.9|2158.3|2158|2158.3|2158|2158|2157.7|17
1612378220000|2021-02-03 18:50:20|2158.2|2157.9|2158.3|2158|2158.4|2158.1|2158.2|2157.9|19
1612378230000|2021-02-03 18:50:30|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|6
1612378240000|2021-02-03 18:50:40|2158.3|2158|2158|2157.7|2158.3|2158|2158|2157.7|15
1612378250000|2021-02-03 18:50:50|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|18
1612378260000|2021-02-03 18:51:00|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.1|2157.8|10
1612378270000|2021-02-03 18:51:10|2158.3|2158|2158.1|2157.8|2158.3|2158|2158|2157.7|19
1612378280000|2021-02-03 18:51:20|2158|2157.7|2158.3|2158|2158.3|2158|2158|2157.7|12
1612378290000|2021-02-03 18:51:30|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|14
1612378300000|2021-02-03 18:51:40|2158.5|2158.2|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|16
1612378310000|2021-02-03 18:51:50|2158.6|2158.3|2159|2158.7|2159.1|2158.8|2158.6|2158.3|59
1612378320000|2021-02-03 18:52:00|2158.9|2158.6|2158.7|2158.4|2159|2158.7|2158.6|2158.3|15
1612378330000|2021-02-03 18:52:10|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|21
1612378340000|2021-02-03 18:52:20|2158.9|2158.6|2158.8|2158.5|2159|2158.7|2158.8|2158.5|39
1612378350000|2021-02-03 18:52:30|2158.7|2158.4|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|28
1612378360000|2021-02-03 18:52:40|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.8|2158.5|10
1612378370000|2021-02-03 18:52:50|2159.1|2158.8|2158.8|2158.5|2159.1|2158.8|2158.8|2158.5|15
1612378380000|2021-02-03 18:53:00|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|23
1612378390000|2021-02-03 18:53:10|2158.7|2158.4|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|19
1612378400000|2021-02-03 18:53:20|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|19
1612378410000|2021-02-03 18:53:30|2158.7|2158.4|2158.7|2158.4|2158.8|2158.5|2158.6|2158.3|14
1612378420000|2021-02-03 18:53:40|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|4
1612378430000|2021-02-03 18:53:50|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2159.1|2158.8|24
1612378440000|2021-02-03 18:54:00|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159.1|2158.8|13
1612378450000|2021-02-03 18:54:10|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|11
1612378460000|2021-02-03 18:54:20|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|7
1612378470000|2021-02-03 18:54:30|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|2
1612378480000|2021-02-03 18:54:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|9
1612378490000|2021-02-03 18:54:50|2158.9|2158.6|2158.3|2158|2158.9|2158.6|2158.3|2158|33
1612378500000|2021-02-03 18:55:00|2158.2|2157.9|2159|2158.7|2159.1|2158.8|2158.2|2157.9|48
1612378510000|2021-02-03 18:55:10|2158.9|2158.6|2159|2158.7|2159.1|2158.8|2158.9|2158.6|27
1612378520000|2021-02-03 18:55:20|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|16
1612378530000|2021-02-03 18:55:30|2158.8|2158.5|2158.9|2158.6|2159|2158.7|2158.7|2158.4|14
1612378540000|2021-02-03 18:55:40|2159|2158.7|2159|2158.7|2159.2|2158.9|2159|2158.7|23
1612378550000|2021-02-03 18:55:50|2159.2|2158.9|2159.5|2159.2|2159.5|2159.2|2159.2|2158.9|10
1612378560000|2021-02-03 18:56:00|2159.3|2159|2159.1|2158.8|2159.4|2159.1|2159|2158.7|34
1612378570000|2021-02-03 18:56:10|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|5
1612378580000|2021-02-03 18:56:20|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|18
1612378590000|2021-02-03 18:56:30|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.8|2158.5|6
1612378600000|2021-02-03 18:56:40|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2158.9|2158.6|19
1612378610000|2021-02-03 18:56:50|2159.3|2159|2159.3|2159|2159.3|2159|2159.2|2158.9|8
1612378620000|2021-02-03 18:57:00|2159.2|2158.9|2159.3|2159|2159.4|2159.1|2159.2|2158.9|51
1612378630000|2021-02-03 18:57:10|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159|2158.7|15
1612378640000|2021-02-03 18:57:20|2159.2|2158.9|2159.3|2159|2159.4|2159.1|2159.2|2158.9|14
1612378650000|2021-02-03 18:57:30|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|8
1612378660000|2021-02-03 18:57:40|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159.2|2158.9|20
1612378670000|2021-02-03 18:57:50|2159|2158.7|2159.2|2158.9|2159.3|2159|2159|2158.7|11
1612378680000|2021-02-03 18:58:00|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.2|2158.9|3
1612378690000|2021-02-03 18:58:10|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|3
1612378700000|2021-02-03 18:58:20|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.8|2158.5|12
1612378710000|2021-02-03 18:58:30|2158.8|2158.5|2159.1|2158.8|2159.3|2159|2158.8|2158.5|7
1612378720000|2021-02-03 18:58:40|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612378730000|2021-02-03 18:58:50|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.7|2158.4|19
1612378740000|2021-02-03 18:59:00|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|5
1612378750000|2021-02-03 18:59:10|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159|2158.7|4
1612378760000|2021-02-03 18:59:20|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|7
1612378770000|2021-02-03 18:59:30|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|5
1612378780000|2021-02-03 18:59:40|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|5
1612378790000|2021-02-03 18:59:50|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|24
1612378800000|2021-02-03 19:00:00|2158.8|2158.5|2158.3|2158|2158.8|2158.5|2158.2|2157.9|27
1612378810000|2021-02-03 19:00:10|2158.5|2158.2|2158.5|2158.2|2158.9|2158.6|2158.4|2158.1|24
1612378820000|2021-02-03 19:00:20|2158.6|2158.3|2158.6|2158.3|2159.1|2158.8|2158.5|2158.2|77
1612378830000|2021-02-03 19:00:30|2158.4|2158.1|2159|2158.7|2159|2158.7|2158.3|2158|81
1612378840000|2021-02-03 19:00:40|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2158.8|2158.5|9
1612378850000|2021-02-03 19:00:50|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|8
1612378860000|2021-02-03 19:01:00|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|8
1612378870000|2021-02-03 19:01:10|2158.8|2158.5|2158.9|2158.6|2159|2158.7|2158.8|2158.5|5
1612378880000|2021-02-03 19:01:20|2159.6|2159.3|2158.9|2158.6|2159.6|2159.3|2158.9|2158.6|53
1612378890000|2021-02-03 19:01:30|2159.1|2158.8|2159|2158.7|2159.2|2158.9|2159|2158.7|65
1612378900000|2021-02-03 19:01:40|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|28
1612378910000|2021-02-03 19:01:50|2159.4|2159.1|2159.7|2159.4|2159.7|2159.4|2159.3|2159|35
1612378920000|2021-02-03 19:02:00|2159.6|2159.3|2159.8|2159.5|2159.9|2159.6|2159.6|2159.3|77
1612378930000|2021-02-03 19:02:10|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|11
1612378940000|2021-02-03 19:02:20|2159.4|2159.1|2159.8|2159.5|2159.8|2159.5|2159.4|2159.1|12
1612378950000|2021-02-03 19:02:30|2159.6|2159.3|2159.4|2159.1|2159.6|2159.3|2159.4|2159.1|10
1612378960000|2021-02-03 19:02:40|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|16
1612378970000|2021-02-03 19:02:50|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.4|2159.1|13
1612378980000|2021-02-03 19:03:00|2159.3|2159|2159.2|2158.9|2159.4|2159.1|2159.2|2158.9|7
1612378990000|2021-02-03 19:03:10|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|5
1612379000000|2021-02-03 19:03:20|2159.7|2159.4|2159.8|2159.5|2160|2159.7|2159.7|2159.4|50
1612379010000|2021-02-03 19:03:30|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|9
1612379020000|2021-02-03 19:03:40|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|13
1612379030000|2021-02-03 19:03:50|2159.6|2159.3|2159.8|2159.5|2159.9|2159.6|2159.6|2159.3|68
1612379040000|2021-02-03 19:04:00|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|51
1612379050000|2021-02-03 19:04:10|2160|2159.7|2159.8|2159.5|2160.1|2159.8|2159.8|2159.5|16
1612379060000|2021-02-03 19:04:20|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|10
1612379070000|2021-02-03 19:04:30|2160|2159.7|2160|2159.7|2160.1|2159.8|2160|2159.7|12
1612379080000|2021-02-03 19:04:40|2160.2|2159.9|2159.8|2159.5|2160.2|2159.9|2159.8|2159.5|17
1612379090000|2021-02-03 19:04:50|2159.7|2159.4|2159.6|2159.3|2159.7|2159.4|2159.6|2159.3|9
1612379100000|2021-02-03 19:05:00|2159.9|2159.6|2159.5|2159.2|2159.9|2159.6|2159.5|2159.2|24
1612379110000|2021-02-03 19:05:10|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|4
1612379120000|2021-02-03 19:05:20|2159.6|2159.3|2160|2159.7|2160|2159.7|2159.6|2159.3|74
1612379130000|2021-02-03 19:05:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160|2159.7|43
1612379140000|2021-02-03 19:05:40|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160|2159.7|7
1612379150000|2021-02-03 19:05:50|2160.3|2160|2159.9|2159.6|2160.3|2160|2159.9|2159.6|8
1612379160000|2021-02-03 19:06:00|2160.1|2159.8|2160.2|2159.9|2160.4|2160.1|2160.1|2159.8|23
1612379170000|2021-02-03 19:06:10|2160.1|2159.8|2160.3|2160|2160.3|2160|2160|2159.7|7
1612379180000|2021-02-03 19:06:20|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160|2159.7|6
1612379190000|2021-02-03 19:06:30|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2159.9|2159.6|18
1612379200000|2021-02-03 19:06:40|2160.2|2159.9|2159.9|2159.6|2160.2|2159.9|2159.9|2159.6|4
1612379210000|2021-02-03 19:06:50|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|5
1612379220000|2021-02-03 19:07:00|2160|2159.7|2159.8|2159.5|2160.1|2159.8|2159.8|2159.5|22
1612379230000|2021-02-03 19:07:10|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|13
1612379240000|2021-02-03 19:07:20|2160|2159.7|2160|2159.7|2160|2159.7|2159.8|2159.5|15
1612379250000|2021-02-03 19:07:30|2159.9|2159.6|2160|2159.7|2160.1|2159.8|2159.8|2159.5|11
1612379260000|2021-02-03 19:07:40|2159.8|2159.5|2160.1|2159.8|2160.3|2160|2159.8|2159.5|61
1612379270000|2021-02-03 19:07:50|2159.9|2159.6|2160.3|2160|2160.3|2160|2159.9|2159.6|142
1612379280000|2021-02-03 19:08:00|2160.2|2159.9|2160.2|2159.9|2160.3|2160|2160.1|2159.8|121
1612379290000|2021-02-03 19:08:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|46
1612379300000|2021-02-03 19:08:20|2160.2|2159.9|2160.3|2160|2160.4|2160.1|2160.2|2159.9|142
1612379310000|2021-02-03 19:08:30|2160.4|2160.1|2160.8|2160.5|2160.9|2160.6|2160.3|2160|204
1612379320000|2021-02-03 19:08:40|2160.7|2160.4|2160.7|2160.4|2161|2160.7|2160.6|2160.3|89
1612379330000|2021-02-03 19:08:50|2160.6|2160.3|2160.3|2160|2160.7|2160.4|2160.3|2160|22
1612379340000|2021-02-03 19:09:00|2160.2|2159.9|2160|2159.7|2160.4|2160.1|2160|2159.7|79
1612379350000|2021-02-03 19:09:10|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.8|2159.5|78
1612379360000|2021-02-03 19:09:20|2159.9|2159.6|2160.3|2160|2160.4|2160.1|2159.9|2159.6|176
1612379370000|2021-02-03 19:09:30|2160.5|2160.2|2160.9|2160.6|2160.9|2160.6|2160.3|2160|173
1612379380000|2021-02-03 19:09:40|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|19
1612379390000|2021-02-03 19:09:50|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2160.9|2160.6|121
1612379400000|2021-02-03 19:10:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|10
1612379410000|2021-02-03 19:10:10|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2160.9|2160.6|32
1612379420000|2021-02-03 19:10:20|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2161.1|2160.8|64
1612379430000|2021-02-03 19:10:30|2161.1|2160.8|2161|2160.7|2161.2|2160.9|2160.6|2160.3|44
1612379440000|2021-02-03 19:10:40|2160.8|2160.5|2160.6|2160.3|2161|2160.7|2160.5|2160.2|26
1612379450000|2021-02-03 19:10:50|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|13
1612379460000|2021-02-03 19:11:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.2|2159.9|21
1612379470000|2021-02-03 19:11:10|2160.3|2160|2160.2|2159.9|2160.4|2160.1|2159.9|2159.6|17
1612379480000|2021-02-03 19:11:20|2160.1|2159.8|2160.4|2160.1|2160.4|2160.1|2160.1|2159.8|32
1612379490000|2021-02-03 19:11:30|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|8
1612379500000|2021-02-03 19:11:40|2160.2|2159.9|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|15
1612379510000|2021-02-03 19:11:50|2160.7|2160.4|2160.7|2160.4|2160.8|2160.5|2160.6|2160.3|44
1612379520000|2021-02-03 19:12:00|2160.6|2160.3|2160.8|2160.5|2161|2160.7|2160.5|2160.2|33
1612379530000|2021-02-03 19:12:10|2160.7|2160.4|2160.4|2160.1|2160.9|2160.6|2160.4|2160.1|22
1612379540000|2021-02-03 19:12:20|2160.7|2160.4|2160.6|2160.3|2160.8|2160.5|2160.6|2160.3|8
1612379550000|2021-02-03 19:12:30|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.3|2160|21
1612379560000|2021-02-03 19:12:40|2160.2|2159.9|2160.2|2159.9|2160.3|2160|2160.2|2159.9|4
1612379570000|2021-02-03 19:12:50|2160.1|2159.8|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|10
1612379580000|2021-02-03 19:13:00|2160.2|2159.9|2160|2159.7|2160.2|2159.9|2159.8|2159.5|29
1612379590000|2021-02-03 19:13:10|2160.1|2159.8|2160.2|2159.9|2160.3|2160|2160|2159.7|19
1612379600000|2021-02-03 19:13:20|2160.1|2159.8|2160.2|2159.9|2160.3|2160|2160.1|2159.8|15
1612379610000|2021-02-03 19:13:30|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160|2159.7|27
1612379620000|2021-02-03 19:13:40|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|28
1612379630000|2021-02-03 19:13:50|2160.3|2160|2160.1|2159.8|2160.3|2160|2160.1|2159.8|7
1612379640000|2021-02-03 19:14:00|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2160|2159.7|25
1612379650000|2021-02-03 19:14:10|2160.3|2160|2160.3|2160|2160.4|2160.1|2160|2159.7|13
1612379660000|2021-02-03 19:14:20|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|13
1612379670000|2021-02-03 19:14:30|2160.3|2160|2160.6|2160.3|2160.7|2160.4|2160.3|2160|22
1612379680000|2021-02-03 19:14:40|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|91
1612379690000|2021-02-03 19:14:50|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|23
1612379700000|2021-02-03 19:15:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|6
1612379710000|2021-02-03 19:15:10|2160.9|2160.6|2161.3|2161|2161.3|2161|2160.9|2160.6|16
1612379720000|2021-02-03 19:15:20|2161.2|2160.9|2161|2160.7|2161.3|2161|2161|2160.7|32
1612379730000|2021-02-03 19:15:30|2160.9|2160.6|2160.6|2160.3|2160.9|2160.6|2160.6|2160.3|23
1612379740000|2021-02-03 19:15:40|2160.5|2160.2|2160.4|2160.1|2160.7|2160.4|2160.3|2160|37
1612379750000|2021-02-03 19:15:50|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|25
1612379760000|2021-02-03 19:16:00|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|30
1612379770000|2021-02-03 19:16:10|2160.6|2160.3|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|6
1612379780000|2021-02-03 19:16:20|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|7
1612379790000|2021-02-03 19:16:30|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2159.7|2159.4|19
1612379800000|2021-02-03 19:16:40|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|7
1612379810000|2021-02-03 19:16:50|2160.3|2160|2160|2159.7|2160.3|2160|2160|2159.7|6
1612379820000|2021-02-03 19:17:00|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|12
1612379830000|2021-02-03 19:17:10|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|19
1612379840000|2021-02-03 19:17:20|2160|2159.7|2159.8|2159.5|2160|2159.7|2159.8|2159.5|13
1612379850000|2021-02-03 19:17:30|2160|2159.7|2159.4|2159.1|2160|2159.7|2159.1|2158.8|76
1612379860000|2021-02-03 19:17:40|2159.5|2159.2|2159.3|2159|2159.5|2159.2|2159.2|2158.9|24
1612379870000|2021-02-03 19:17:50|2159.2|2158.9|2159.6|2159.3|2159.6|2159.3|2159.2|2158.9|21
1612379880000|2021-02-03 19:18:00|2159.5|2159.2|2160|2159.7|2160.1|2159.8|2159.5|2159.2|34
1612379890000|2021-02-03 19:18:10|2160.1|2159.8|2160.3|2160|2160.3|2160|2160.1|2159.8|15
1612379900000|2021-02-03 19:18:20|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.3|2160|11
1612379910000|2021-02-03 19:18:30|2160.2|2159.9|2160.5|2160.2|2160.5|2160.2|2160.2|2159.9|6
1612379920000|2021-02-03 19:18:40|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.3|2160|7
1612379930000|2021-02-03 19:18:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|5
1612379940000|2021-02-03 19:19:00|2160.1|2159.8|2160.4|2160.1|2160.4|2160.1|2160.1|2159.8|14
1612379950000|2021-02-03 19:19:10|2160.3|2160|2160.7|2160.4|2160.7|2160.4|2160.3|2160|16
1612379960000|2021-02-03 19:19:20|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|8
1612379970000|2021-02-03 19:19:30|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|3
1612379980000|2021-02-03 19:19:40|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|16
1612379990000|2021-02-03 19:19:50|||||||||1
1612380000000|2021-02-03 19:20:00|2160.7|2160.4|2160.8|2160.5|2161|2160.7|2160.7|2160.4|14
1612380010000|2021-02-03 19:20:10|2160.7|2160.4|2160.8|2160.5|2160.9|2160.6|2160.7|2160.4|9
1612380020000|2021-02-03 19:20:20|2160.6|2160.3|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|4
1612380030000|2021-02-03 19:20:30|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.1|2159.8|32
1612380040000|2021-02-03 19:20:40|2160.3|2160|2160.1|2159.8|2160.4|2160.1|2160.1|2159.8|7
1612380050000|2021-02-03 19:20:50|2160.2|2159.9|2160.1|2159.8|2160.3|2160|2160|2159.7|26
1612380060000|2021-02-03 19:21:00|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.9|2159.6|13
1612380070000|2021-02-03 19:21:10|2160|2159.7|2159.6|2159.3|2160.2|2159.9|2159.6|2159.3|48
1612380080000|2021-02-03 19:21:20|2159.7|2159.4|2159.6|2159.3|2159.7|2159.4|2159.4|2159.1|20
1612380090000|2021-02-03 19:21:30|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.4|2159.1|41
1612380100000|2021-02-03 19:21:40|2159.8|2159.5|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|21
1612380110000|2021-02-03 19:21:50|2159.4|2159.1|2159.7|2159.4|2159.9|2159.6|2159.4|2159.1|14
1612380120000|2021-02-03 19:22:00|2159.6|2159.3|2160.2|2159.9|2160.2|2159.9|2159.6|2159.3|69
1612380130000|2021-02-03 19:22:10|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2160.4|2160.1|14
1612380140000|2021-02-03 19:22:20|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|12
1612380150000|2021-02-03 19:22:30|2160.6|2160.3|2160.3|2160|2160.6|2160.3|2160.2|2159.9|26
1612380160000|2021-02-03 19:22:40|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|10
1612380170000|2021-02-03 19:22:50|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|4
1612380180000|2021-02-03 19:23:00|2160.5|2160.2|2160.5|2160.2|2160.6|2160.3|2160.4|2160.1|17
1612380190000|2021-02-03 19:23:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|7
1612380200000|2021-02-03 19:23:20|2160.4|2160.1|2160.7|2160.4|2160.8|2160.5|2160.3|2160|23
1612380210000|2021-02-03 19:23:30|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|3
1612380220000|2021-02-03 19:23:40|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.8|2160.5|5
1612380230000|2021-02-03 19:23:50|||||||||10
1612380240000|2021-02-03 19:24:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|8
1612380250000|2021-02-03 19:24:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161|2160.7|33
1612380260000|2021-02-03 19:24:20|2161|2160.7|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|30
1612380270000|2021-02-03 19:24:30|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|3
1612380280000|2021-02-03 19:24:40|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|3
1612380290000|2021-02-03 19:24:50|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|12
1612380300000|2021-02-03 19:25:00|2160.9|2160.6|2161.2|2160.9|2161.2|2160.9|2160.9|2160.6|21
1612380310000|2021-02-03 19:25:10|2161.1|2160.8|2161.3|2161|2161.5|2161.2|2161.1|2160.8|76
1612380320000|2021-02-03 19:25:20|2161.5|2161.2|2161.7|2161.4|2161.8|2161.5|2161.5|2161.2|84
1612380330000|2021-02-03 19:25:30|2161.9|2161.6|2161.8|2161.5|2162|2161.7|2161.8|2161.5|65
1612380340000|2021-02-03 19:25:40|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.7|2161.4|70
1612380350000|2021-02-03 19:25:50|2161.9|2161.6|2161.8|2161.5|2162|2161.7|2161.8|2161.5|35
1612380360000|2021-02-03 19:26:00|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|10
1612380370000|2021-02-03 19:26:10|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.7|2161.4|76
1612380380000|2021-02-03 19:26:20|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162|2161.7|44
1612380390000|2021-02-03 19:26:30|2162.1|2161.8|2162.1|2161.8|2162.3|2162|2162|2161.7|46
1612380400000|2021-02-03 19:26:40|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2162|2161.7|11
1612380410000|2021-02-03 19:26:50|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162.1|2161.8|19
1612380420000|2021-02-03 19:27:00|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162|2161.7|23
1612380430000|2021-02-03 19:27:10|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|8
1612380440000|2021-02-03 19:27:20|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|15
1612380450000|2021-02-03 19:27:30|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|6
1612380460000|2021-02-03 19:27:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|5
1612380470000|2021-02-03 19:27:50|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.2|2161.9|82
1612380480000|2021-02-03 19:28:00|2162.5|2162.2|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|93
1612380490000|2021-02-03 19:28:10|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|29
1612380500000|2021-02-03 19:28:20|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|11
1612380510000|2021-02-03 19:28:30|2162.1|2161.8|2162.1|2161.8|2162.2|2161.9|2162|2161.7|10
1612380520000|2021-02-03 19:28:40|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|10
1612380530000|2021-02-03 19:28:50|2162.3|2162|2162.4|2162.1|2162.5|2162.2|2162.3|2162|7
1612380540000|2021-02-03 19:29:00|2162.5|2162.2|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|15
1612380550000|2021-02-03 19:29:10|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.2|2161.9|13
1612380560000|2021-02-03 19:29:20|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.3|2162|24
1612380570000|2021-02-03 19:29:30|2162.3|2162|2162.1|2161.8|2162.4|2162.1|2162|2161.7|27
1612380580000|2021-02-03 19:29:40|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|7
1612380590000|2021-02-03 19:29:50|2162.4|2162.1|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|27
1612380600000|2021-02-03 19:30:00|2162.3|2162|2162.7|2162.4|2162.7|2162.4|2162.2|2161.9|48
1612380610000|2021-02-03 19:30:10|2162.8|2162.5|2162.4|2162.1|2162.8|2162.5|2162.4|2162.1|32
1612380620000|2021-02-03 19:30:20|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|17
1612380630000|2021-02-03 19:30:30|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.3|2162|14
1612380640000|2021-02-03 19:30:40|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|3
1612380650000|2021-02-03 19:30:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|11
1612380660000|2021-02-03 19:31:00|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|41
1612380670000|2021-02-03 19:31:10|2162|2161.7|2162|2161.7|2162.1|2161.8|2162|2161.7|7
1612380680000|2021-02-03 19:31:20|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.8|2161.5|12
1612380690000|2021-02-03 19:31:30|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|3
1612380700000|2021-02-03 19:31:40|2162.2|2161.9|2162.2|2161.9|2162.3|2162|2162|2161.7|12
1612380710000|2021-02-03 19:31:50|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.2|2161.9|12
1612380720000|2021-02-03 19:32:00|2162.2|2161.9|2162.1|2161.8|2162.4|2162.1|2162.1|2161.8|20
1612380730000|2021-02-03 19:32:10|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.8|2161.5|11
1612380740000|2021-02-03 19:32:20|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.6|2161.3|29
1612380750000|2021-02-03 19:32:30|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|15
1612380760000|2021-02-03 19:32:40|2161.6|2161.3|2161.6|2161.3|2161.8|2161.5|2161.5|2161.2|11
1612380770000|2021-02-03 19:32:50|2161.7|2161.4|2161.5|2161.2|2161.8|2161.5|2161.5|2161.2|10
1612380780000|2021-02-03 19:33:00|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|23
1612380790000|2021-02-03 19:33:10|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|6
1612380800000|2021-02-03 19:33:20|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.8|2161.5|10
1612380810000|2021-02-03 19:33:30|2161.9|2161.6|2162|2161.7|2162.1|2161.8|2161.8|2161.5|6
1612380820000|2021-02-03 19:33:40|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|6
1612380830000|2021-02-03 19:33:50|||||||||4
1612380840000|2021-02-03 19:34:00|2162.4|2162.1|2162.4|2162.1|2162.6|2162.3|2162.3|2162|23
1612380850000|2021-02-03 19:34:10|2162.3|2162|2162.3|2162|2162.5|2162.2|2162.2|2161.9|24
1612380860000|2021-02-03 19:34:20|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.3|2162|9
1612380870000|2021-02-03 19:34:30|2162.5|2162.2|2162.7|2162.4|2162.7|2162.4|2162.5|2162.2|24
1612380880000|2021-02-03 19:34:40|2162.6|2162.3|2162.7|2162.4|2162.8|2162.5|2162.2|2161.9|13
1612380890000|2021-02-03 19:34:50|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|29
1612380900000|2021-02-03 19:35:00|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|17
1612380910000|2021-02-03 19:35:10|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|7
1612380920000|2021-02-03 19:35:20|2162.5|2162.2|2162.7|2162.4|2162.7|2162.4|2162.5|2162.2|21
1612380930000|2021-02-03 19:35:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|9
1612380940000|2021-02-03 19:35:40|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|17
1612380950000|2021-02-03 19:35:50|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|19
1612380960000|2021-02-03 19:36:00|2162.8|2162.5|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|7
1612380970000|2021-02-03 19:36:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|11
1612380980000|2021-02-03 19:36:20|2162.7|2162.4|2163|2162.7|2163|2162.7|2162.7|2162.4|18
1612380990000|2021-02-03 19:36:30|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|62
1612381000000|2021-02-03 19:36:40|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|81
1612381010000|2021-02-03 19:36:50|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|45
1612381020000|2021-02-03 19:37:00|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|11
1612381030000|2021-02-03 19:37:10|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|18
1612381040000|2021-02-03 19:37:20|2163|2162.7|2163|2162.7|2163.2|2162.9|2162.9|2162.6|15
1612381050000|2021-02-03 19:37:30|2163.4|2163.1|2163.3|2163|2163.5|2163.2|2163.3|2163|188
1612381060000|2021-02-03 19:37:40|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|28
1612381070000|2021-02-03 19:37:50|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|6
1612381080000|2021-02-03 19:38:00|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|15
1612381090000|2021-02-03 19:38:10|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.8|2162.5|18
1612381100000|2021-02-03 19:38:20|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|7
1612381110000|2021-02-03 19:38:30|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1612381120000|2021-02-03 19:38:40|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.8|2162.5|7
1612381130000|2021-02-03 19:38:50|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|30
1612381140000|2021-02-03 19:39:00|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|5
1612381150000|2021-02-03 19:39:10|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|25
1612381160000|2021-02-03 19:39:20|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|49
1612381170000|2021-02-03 19:39:30|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|6
1612381180000|2021-02-03 19:39:40|2162.4|2162.1|2162.7|2162.4|2162.7|2162.4|2162.4|2162.1|159
1612381190000|2021-02-03 19:39:50|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|25
1612381200000|2021-02-03 19:40:00|2162.6|2162.3|2163.1|2162.8|2163.2|2162.9|2162.6|2162.3|20
1612381210000|2021-02-03 19:40:10|2163|2162.7|2163.5|2163.2|2163.5|2163.2|2162.9|2162.6|54
1612381220000|2021-02-03 19:40:20|2163.6|2163.3|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|124
1612381230000|2021-02-03 19:40:30|2163|2162.7|2163|2162.7|2163.1|2162.8|2163|2162.7|36
1612381240000|2021-02-03 19:40:40|2162.8|2162.5|2163|2162.7|2163.1|2162.8|2162.8|2162.5|20
1612381250000|2021-02-03 19:40:50|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.7|2162.4|27
1612381260000|2021-02-03 19:41:00|2163|2162.7|2163.1|2162.8|2163.3|2163|2163|2162.7|12
1612381270000|2021-02-03 19:41:10|2163|2162.7|2163|2162.7|2163.1|2162.8|2163|2162.7|9
1612381280000|2021-02-03 19:41:20|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163.1|2162.8|16
1612381290000|2021-02-03 19:41:30|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.3|2163|26
1612381300000|2021-02-03 19:41:40|2163.3|2163|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|14
1612381310000|2021-02-03 19:41:50|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.3|2163|26
1612381320000|2021-02-03 19:42:00|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.1|2162.8|22
1612381330000|2021-02-03 19:42:10|2163.3|2163|2163.4|2163.1|2163.5|2163.2|2163.3|2163|15
1612381340000|2021-02-03 19:42:20|2163.3|2163|2163.3|2163|2163.4|2163.1|2163.2|2162.9|24
1612381350000|2021-02-03 19:42:30|2163.1|2162.8|2163.4|2163.1|2163.6|2163.3|2163.1|2162.8|43
1612381360000|2021-02-03 19:42:40|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.2|2162.9|16
1612381370000|2021-02-03 19:42:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.3|2163|14
1612381380000|2021-02-03 19:43:00|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.3|2163|18
1612381390000|2021-02-03 19:43:10|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.3|2163|14
1612381400000|2021-02-03 19:43:20|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|2
1612381410000|2021-02-03 19:43:30|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.2|2162.9|22
1612381420000|2021-02-03 19:43:40|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.3|2163|8
1612381430000|2021-02-03 19:43:50|||||||||5
1612381440000|2021-02-03 19:44:00|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|86
1612381450000|2021-02-03 19:44:10|2163.8|2163.5|2162.8|2162.5|2163.8|2163.5|2162.7|2162.4|85
1612381460000|2021-02-03 19:44:20|2162.9|2162.6|2163.2|2162.9|2163.2|2162.9|2162.9|2162.6|17
1612381470000|2021-02-03 19:44:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|15
1612381480000|2021-02-03 19:44:40|2163.4|2163.1|2163.7|2163.4|2163.8|2163.5|2163.4|2163.1|51
1612381490000|2021-02-03 19:44:50|2163.8|2163.5|2163.8|2163.5|2163.9|2163.6|2163.7|2163.4|56
1612381500000|2021-02-03 19:45:00|2163.7|2163.4|2164|2163.7|2164|2163.7|2163.7|2163.4|48
1612381510000|2021-02-03 19:45:10|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.5|2163.2|35
1612381520000|2021-02-03 19:45:20|2163.8|2163.5|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|18
1612381530000|2021-02-03 19:45:30|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2163.9|2163.6|12
1612381540000|2021-02-03 19:45:40|2164|2163.7|2164|2163.7|2164|2163.7|2163.9|2163.6|108
1612381550000|2021-02-03 19:45:50|2163.8|2163.5|2163.8|2163.5|2164|2163.7|2163.7|2163.4|31
1612381560000|2021-02-03 19:46:00|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2163.8|2163.5|45
1612381570000|2021-02-03 19:46:10|2164|2163.7|2163.8|2163.5|2164.1|2163.8|2163.8|2163.5|23
1612381580000|2021-02-03 19:46:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.6|2163.3|15
1612381590000|2021-02-03 19:46:30|2163.8|2163.5|2163.8|2163.5|2163.9|2163.6|2163.7|2163.4|14
1612381600000|2021-02-03 19:46:40|||||||||3
1612381610000|2021-02-03 19:46:50|2163.6|2163.3|2163.6|2163.3|2163.9|2163.6|2163.6|2163.3|13
1612381620000|2021-02-03 19:47:00|2163.5|2163.2|2163.5|2163.2|2163.7|2163.4|2163.5|2163.2|15
1612381630000|2021-02-03 19:47:10|2163.7|2163.4|2163.5|2163.2|2163.8|2163.5|2163.4|2163.1|38
1612381640000|2021-02-03 19:47:20|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|6
1612381650000|2021-02-03 19:47:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|33
1612381660000|2021-02-03 19:47:40|2163.5|2163.2|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|27
1612381670000|2021-02-03 19:47:50|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|9
1612381680000|2021-02-03 19:48:00|2163.8|2163.5|2163.5|2163.2|2163.9|2163.6|2163.5|2163.2|47
1612381690000|2021-02-03 19:48:10|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.1|2162.8|12
1612381700000|2021-02-03 19:48:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|19
1612381710000|2021-02-03 19:48:30|2163|2162.7|2163.5|2163.2|2163.5|2163.2|2162.7|2162.4|28
1612381720000|2021-02-03 19:48:40|2163.6|2163.3|2163.5|2163.2|2163.7|2163.4|2163.5|2163.2|18
1612381730000|2021-02-03 19:48:50|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|18
1612381740000|2021-02-03 19:49:00|2163.6|2163.3|2163.2|2162.9|2163.6|2163.3|2163|2162.7|164
1612381750000|2021-02-03 19:49:10|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|27
1612381760000|2021-02-03 19:49:20|2163.6|2163.3|2163.8|2163.5|2163.9|2163.6|2163.6|2163.3|29
1612381770000|2021-02-03 19:49:30|2163.5|2163.2|2163.4|2163.1|2163.6|2163.3|2163.3|2163|150
1612381780000|2021-02-03 19:49:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|13
1612381790000|2021-02-03 19:49:50|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|10
1612381800000|2021-02-03 19:50:00|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.7|2163.4|38
1612381810000|2021-02-03 19:50:10|2163.7|2163.4|2163.7|2163.4|2163.9|2163.6|2163.6|2163.3|24
1612381820000|2021-02-03 19:50:20|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|28
1612381830000|2021-02-03 19:50:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|16
1612381840000|2021-02-03 19:50:40|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.8|2163.5|31
1612381850000|2021-02-03 19:50:50|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.8|2163.5|18
1612381860000|2021-02-03 19:51:00|2163.9|2163.6|2163|2162.7|2163.9|2163.6|2163|2162.7|134
1612381870000|2021-02-03 19:51:10|2162.9|2162.6|2162.5|2162.2|2163|2162.7|2162.3|2162|57
1612381880000|2021-02-03 19:51:20|2162.6|2162.3|2163.2|2162.9|2163.2|2162.9|2162.6|2162.3|109
1612381890000|2021-02-03 19:51:30|2163.1|2162.8|2163|2162.7|2163.4|2163.1|2162.8|2162.5|41
1612381900000|2021-02-03 19:51:40|2163.1|2162.8|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|12
1612381910000|2021-02-03 19:51:50|2162.6|2162.3|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|14
1612381920000|2021-02-03 19:52:00|2162.6|2162.3|2163.2|2162.9|2163.2|2162.9|2162.6|2162.3|28
1612381930000|2021-02-03 19:52:10|2163.1|2162.8|2163|2162.7|2163.2|2162.9|2163|2162.7|18
1612381940000|2021-02-03 19:52:20|2162.8|2162.5|2162.5|2162.2|2162.9|2162.6|2162.5|2162.2|20
1612381950000|2021-02-03 19:52:30|2162.6|2162.3|2162.7|2162.4|2162.8|2162.5|2162.5|2162.2|28
1612381960000|2021-02-03 19:52:40|2162.8|2162.5|2163.1|2162.8|2163.2|2162.9|2162.8|2162.5|23
1612381970000|2021-02-03 19:52:50|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|7
1612381980000|2021-02-03 19:53:00|2162.6|2162.3|2162.9|2162.6|2163|2162.7|2162.6|2162.3|21
1612381990000|2021-02-03 19:53:10|2163|2162.7|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|18
1612382000000|2021-02-03 19:53:20|2162.9|2162.6|2163.2|2162.9|2163.4|2163.1|2162.9|2162.6|13
1612382010000|2021-02-03 19:53:30|2163.3|2163|2163.1|2162.8|2163.5|2163.2|2163.1|2162.8|121
1612382020000|2021-02-03 19:53:40|2162.8|2162.5|2162.6|2162.3|2162.9|2162.6|2162.5|2162.2|46
1612382030000|2021-02-03 19:53:50|2162.4|2162.1|2162.3|2162|2162.5|2162.2|2162.2|2161.9|82
1612382040000|2021-02-03 19:54:00|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|15
1612382050000|2021-02-03 19:54:10|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.2|2161.9|22
1612382060000|2021-02-03 19:54:20|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|8
1612382070000|2021-02-03 19:54:30|2162.4|2162.1|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|8
1612382080000|2021-02-03 19:54:40|2162.6|2162.3|2163.4|2163.1|2163.5|2163.2|2162.6|2162.3|48
1612382090000|2021-02-03 19:54:50|2163.3|2163|2163.3|2163|2163.3|2163|2163|2162.7|14
1612382100000|2021-02-03 19:55:00|2163.2|2162.9|2163.4|2163.1|2163.6|2163.3|2163.1|2162.8|19
1612382110000|2021-02-03 19:55:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|19
1612382120000|2021-02-03 19:55:20|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|15
1612382130000|2021-02-03 19:55:30|2163.1|2162.8|2163.4|2163.1|2163.4|2163.1|2163.1|2162.8|9
1612382140000|2021-02-03 19:55:40|2163.2|2162.9|2163.3|2163|2163.5|2163.2|2163.2|2162.9|15
1612382150000|2021-02-03 19:55:50|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|8
1612382160000|2021-02-03 19:56:00|2163.3|2163|2163.3|2163|2163.5|2163.2|2163.3|2163|29
1612382170000|2021-02-03 19:56:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.3|2163|17
1612382180000|2021-02-03 19:56:20|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|15
1612382190000|2021-02-03 19:56:30|2163|2162.7|2163.5|2163.2|2163.5|2163.2|2163|2162.7|13
1612382200000|2021-02-03 19:56:40|2163.6|2163.3|2163.2|2162.9|2163.6|2163.3|2163.1|2162.8|9
1612382210000|2021-02-03 19:56:50|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.1|2162.8|8
1612382220000|2021-02-03 19:57:00|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2162.9|2162.6|11
1612382230000|2021-02-03 19:57:10|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|13
1612382240000|2021-02-03 19:57:20|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.8|2162.5|14
1612382250000|2021-02-03 19:57:30|2162.8|2162.5|2163|2162.7|2163|2162.7|2162.8|2162.5|11
1612382260000|2021-02-03 19:57:40|2163.1|2162.8|2162.6|2162.3|2163.1|2162.8|2162.4|2162.1|43
1612382270000|2021-02-03 19:57:50|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|4
1612382280000|2021-02-03 19:58:00|2162.7|2162.4|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|96
1612382290000|2021-02-03 19:58:10|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|8
1612382300000|2021-02-03 19:58:20|2162.8|2162.5|2163|2162.7|2163|2162.7|2162.8|2162.5|12
1612382310000|2021-02-03 19:58:30|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|2
1612382320000|2021-02-03 19:58:40|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|17
1612382330000|2021-02-03 19:58:50|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|14
1612382340000|2021-02-03 19:59:00|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2162.9|2162.6|18
1612382350000|2021-02-03 19:59:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|11
1612382360000|2021-02-03 19:59:20|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|20
1612382370000|2021-02-03 19:59:30|2163.6|2163.3|2163.2|2162.9|2163.7|2163.4|2163.2|2162.9|47
1612382380000|2021-02-03 19:59:40|2163.3|2163|2163.3|2163|2163.4|2163.1|2163.3|2163|7
1612382390000|2021-02-03 19:59:50|2163.4|2163.1|2162.8|2162.5|2163.5|2163.2|2162.7|2162.4|151
1612382400000|2021-02-03 20:00:00|2162.7|2162.4|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|67
1612382410000|2021-02-03 20:00:10|2162.6|2162.3|2163.1|2162.8|2163.1|2162.8|2162.6|2162.3|16
1612382420000|2021-02-03 20:00:20|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.8|2162.5|18
1612382430000|2021-02-03 20:00:30|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.5|2162.2|32
1612382440000|2021-02-03 20:00:40|2162.7|2162.4|2163|2162.7|2163.1|2162.8|2162.7|2162.4|20
1612382450000|2021-02-03 20:00:50|2163.1|2162.8|2163.3|2163|2163.3|2163|2163|2162.7|22
1612382460000|2021-02-03 20:01:00|2163.1|2162.8|2163.3|2163|2163.6|2163.3|2163.1|2162.8|53
1612382470000|2021-02-03 20:01:10|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|14
1612382480000|2021-02-03 20:01:20|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.4|2163.1|27
1612382490000|2021-02-03 20:01:30|||||||||8
1612382500000|2021-02-03 20:01:40|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|11
1612382510000|2021-02-03 20:01:50|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|25
1612382520000|2021-02-03 20:02:00|2163.5|2163.2|2163.8|2163.5|2163.9|2163.6|2163.5|2163.2|35
1612382530000|2021-02-03 20:02:10|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|54
1612382540000|2021-02-03 20:02:20|2163.5|2163.2|2162.9|2162.6|2163.5|2163.2|2162.8|2162.5|50
1612382550000|2021-02-03 20:02:30|2163|2162.7|2163.2|2162.9|2163.3|2163|2163|2162.7|26
1612382560000|2021-02-03 20:02:40|2163|2162.7|2163.4|2163.1|2163.4|2163.1|2163|2162.7|21
1612382570000|2021-02-03 20:02:50|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|5
1612382580000|2021-02-03 20:03:00|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|14
1612382590000|2021-02-03 20:03:10|2163.2|2162.9|2162.9|2162.6|2163.2|2162.9|2162.9|2162.6|13
1612382600000|2021-02-03 20:03:20|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|20
1612382610000|2021-02-03 20:03:30|2162.5|2162.2|2162|2161.7|2162.5|2162.2|2161.8|2161.5|57
1612382620000|2021-02-03 20:03:40|2161.8|2161.5|2162.3|2162|2162.3|2162|2161.8|2161.5|26
1612382630000|2021-02-03 20:03:50|2162.2|2161.9|2162|2161.7|2162.3|2162|2162|2161.7|16
1612382640000|2021-02-03 20:04:00|2162.2|2161.9|2161.8|2161.5|2162.2|2161.9|2161.6|2161.3|47
1612382650000|2021-02-03 20:04:10|2161.9|2161.6|2162.4|2162.1|2162.4|2162.1|2161.9|2161.6|47
1612382660000|2021-02-03 20:04:20|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.1|2161.8|22
1612382670000|2021-02-03 20:04:30|2162.2|2161.9|2161.6|2161.3|2162.2|2161.9|2161.6|2161.3|56
1612382680000|2021-02-03 20:04:40|2161.5|2161.2|2161.3|2161|2161.6|2161.3|2161|2160.7|73
1612382690000|2021-02-03 20:04:50|2161.2|2160.9|2161.6|2161.3|2161.8|2161.5|2161.1|2160.8|57
1612382700000|2021-02-03 20:05:00|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|27
1612382710000|2021-02-03 20:05:10|2161.8|2161.5|2162.2|2161.9|2162.3|2162|2161.5|2161.2|145
1612382720000|2021-02-03 20:05:20|2162.3|2162|2162.1|2161.8|2162.3|2162|2162|2161.7|29
1612382730000|2021-02-03 20:05:30|2162|2161.7|2162|2161.7|2162.1|2161.8|2162|2161.7|7
1612382740000|2021-02-03 20:05:40|2162.2|2161.9|2161.8|2161.5|2162.3|2162|2161.8|2161.5|110
1612382750000|2021-02-03 20:05:50|2161.9|2161.6|2161.7|2161.4|2162|2161.7|2161.5|2161.2|72
1612382760000|2021-02-03 20:06:00|2161.6|2161.3|2162.1|2161.8|2162.1|2161.8|2161.5|2161.2|31
1612382770000|2021-02-03 20:06:10|2162|2161.7|2162.1|2161.8|2162.3|2162|2162|2161.7|21
1612382780000|2021-02-03 20:06:20|2162.2|2161.9|2162.8|2162.5|2162.8|2162.5|2162.2|2161.9|67
1612382790000|2021-02-03 20:06:30|2162.6|2162.3|2162.6|2162.3|2162.8|2162.5|2162.4|2162.1|111
1612382800000|2021-02-03 20:06:40|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|21
1612382810000|2021-02-03 20:06:50|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.7|2162.4|46
1612382820000|2021-02-03 20:07:00|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.4|2162.1|44
1612382830000|2021-02-03 20:07:10|2162.8|2162.5|2162.9|2162.6|2163.1|2162.8|2162.8|2162.5|16
1612382840000|2021-02-03 20:07:20|2162.8|2162.5|2162.9|2162.6|2163|2162.7|2162.8|2162.5|9
1612382850000|2021-02-03 20:07:30|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|12
1612382860000|2021-02-03 20:07:40|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|15
1612382870000|2021-02-03 20:07:50|2163.2|2162.9|2162.8|2162.5|2163.2|2162.9|2162.8|2162.5|14
1612382880000|2021-02-03 20:08:00|2162.7|2162.4|2162.8|2162.5|2163|2162.7|2162.7|2162.4|23
1612382890000|2021-02-03 20:08:10|2163.2|2162.9|2163.1|2162.8|2163.4|2163.1|2163|2162.7|25
1612382900000|2021-02-03 20:08:20|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|11
1612382910000|2021-02-03 20:08:30|2163.3|2163|2163.3|2163|2163.4|2163.1|2163.3|2163|14
1612382920000|2021-02-03 20:08:40|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|22
1612382930000|2021-02-03 20:08:50|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|12
1612382940000|2021-02-03 20:09:00|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|9
1612382950000|2021-02-03 20:09:10|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|6
1612382960000|2021-02-03 20:09:20|2163.7|2163.4|2163.1|2162.8|2163.7|2163.4|2163|2162.7|45
1612382970000|2021-02-03 20:09:30|2163|2162.7|2162.7|2162.4|2163|2162.7|2162.5|2162.2|27
1612382980000|2021-02-03 20:09:40|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|182
1612382990000|2021-02-03 20:09:50|2162.6|2162.3|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|14
1612383000000|2021-02-03 20:10:00|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|13
1612383010000|2021-02-03 20:10:10|2162.1|2161.8|2162|2161.7|2162.3|2162|2162|2161.7|33
1612383020000|2021-02-03 20:10:20|2162.1|2161.8|2161.7|2161.4|2162.1|2161.8|2161.7|2161.4|73
1612383030000|2021-02-03 20:10:30|2161.6|2161.3|2161.1|2160.8|2161.8|2161.5|2161.1|2160.8|52
1612383040000|2021-02-03 20:10:40|2161|2160.7|2161|2160.7|2161.2|2160.9|2160.8|2160.5|37
1612383050000|2021-02-03 20:10:50|2161.1|2160.8|2161|2160.7|2161.3|2161|2161|2160.7|25
1612383060000|2021-02-03 20:11:00|2161.1|2160.8|2161.3|2161|2161.4|2161.1|2160.9|2160.6|26
1612383070000|2021-02-03 20:11:10|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161.1|2160.8|29
1612383080000|2021-02-03 20:11:20|2161.3|2161|2161.4|2161.1|2161.6|2161.3|2161.3|2161|13
1612383090000|2021-02-03 20:11:30|2161.2|2160.9|2161.4|2161.1|2161.5|2161.2|2161.1|2160.8|39
1612383100000|2021-02-03 20:11:40|2161.3|2161|2161.6|2161.3|2161.7|2161.4|2161.3|2161|18
1612383110000|2021-02-03 20:11:50|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|21
1612383120000|2021-02-03 20:12:00|2161.5|2161.2|2162|2161.7|2162|2161.7|2161.5|2161.2|22
1612383130000|2021-02-03 20:12:10|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|27
1612383140000|2021-02-03 20:12:20|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|5
1612383150000|2021-02-03 20:12:30|||||||||3
1612383160000|2021-02-03 20:12:40|2161.8|2161.5|2161.9|2161.6|2162|2161.7|2161.8|2161.5|7
1612383170000|2021-02-03 20:12:50|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|12
1612383180000|2021-02-03 20:13:00|2161.2|2160.9|2160.7|2160.4|2161.2|2160.9|2160.5|2160.2|68
1612383190000|2021-02-03 20:13:10|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.4|2160.1|20
1612383200000|2021-02-03 20:13:20|2160.6|2160.3|2160.5|2160.2|2160.8|2160.5|2160.5|2160.2|15
1612383210000|2021-02-03 20:13:30|2160.4|2160.1|2160.2|2159.9|2160.5|2160.2|2160.2|2159.9|16
1612383220000|2021-02-03 20:13:40|2160.1|2159.8|2160|2159.7|2160.2|2159.9|2159.9|2159.6|18
1612383230000|2021-02-03 20:13:50|2160.1|2159.8|2159.5|2159.2|2160.1|2159.8|2159.5|2159.2|20
1612383240000|2021-02-03 20:14:00|2159.6|2159.3|2159.6|2159.3|2160|2159.7|2159.5|2159.2|41
1612383250000|2021-02-03 20:14:10|2159.7|2159.4|2159.8|2159.5|2160.1|2159.8|2159.6|2159.3|36
1612383260000|2021-02-03 20:14:20|2159.9|2159.6|2160|2159.7|2160.1|2159.8|2159.8|2159.5|38
1612383270000|2021-02-03 20:14:30|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.6|2159.3|46
1612383280000|2021-02-03 20:14:40|2159.6|2159.3|2159.4|2159.1|2159.8|2159.5|2159.4|2159.1|35
1612383290000|2021-02-03 20:14:50|2159.3|2159|2159.5|2159.2|2159.5|2159.2|2159.3|2159|16
1612383300000|2021-02-03 20:15:00|2159.6|2159.3|2160.5|2160.2|2160.5|2160.2|2159.6|2159.3|40
1612383310000|2021-02-03 20:15:10|2160.6|2160.3|2160.8|2160.5|2160.9|2160.6|2160.5|2160.2|30
1612383320000|2021-02-03 20:15:20|2161|2160.7|2161.2|2160.9|2161.3|2161|2161|2160.7|18
1612383330000|2021-02-03 20:15:30|2161|2160.7|2161|2160.7|2161.1|2160.8|2160.9|2160.6|20
1612383340000|2021-02-03 20:15:40|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|9
1612383350000|2021-02-03 20:15:50|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|19
1612383360000|2021-02-03 20:16:00|2160.6|2160.3|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|10
1612383370000|2021-02-03 20:16:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1612383380000|2021-02-03 20:16:20|2160.4|2160.1|2160|2159.7|2160.4|2160.1|2159.8|2159.5|19
1612383390000|2021-02-03 20:16:30|2160.1|2159.8|2159.9|2159.6|2160.1|2159.8|2159.8|2159.5|10
1612383400000|2021-02-03 20:16:40|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|9
1612383410000|2021-02-03 20:16:50|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|9
1612383420000|2021-02-03 20:17:00|2160.4|2160.1|2160.3|2160|2160.5|2160.2|2160.3|2160|24
1612383430000|2021-02-03 20:17:10|2160.4|2160.1|2159.5|2159.2|2160.4|2160.1|2159.2|2158.9|101
1612383440000|2021-02-03 20:17:20|2159.4|2159.1|2159.4|2159.1|2159.6|2159.3|2159.2|2158.9|35
1612383450000|2021-02-03 20:17:30|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2159.1|2158.8|19
1612383460000|2021-02-03 20:17:40|2159|2158.7|2159.4|2159.1|2159.4|2159.1|2158.9|2158.6|33
1612383470000|2021-02-03 20:17:50|2159.5|2159.2|2159.3|2159|2159.6|2159.3|2159.3|2159|27
1612383480000|2021-02-03 20:18:00|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159.1|2158.8|12
1612383490000|2021-02-03 20:18:10|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159.2|2158.9|10
1612383500000|2021-02-03 20:18:20|2159.3|2159|2159.3|2159|2159.3|2159|2159.2|2158.9|20
1612383510000|2021-02-03 20:18:30|2159.2|2158.9|2159|2158.7|2159.3|2159|2159|2158.7|22
1612383520000|2021-02-03 20:18:40|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.5|2158.2|60
1612383530000|2021-02-03 20:18:50|2158.6|2158.3|2158.6|2158.3|2158.7|2158.4|2158.4|2158.1|35
1612383540000|2021-02-03 20:19:00|2158.5|2158.2|2158.6|2158.3|2158.7|2158.4|2158.4|2158.1|55
1612383550000|2021-02-03 20:19:10|2158.5|2158.2|2158.4|2158.1|2158.6|2158.3|2158.3|2158|20
1612383560000|2021-02-03 20:19:20|2158.3|2158|2158.3|2158|2158.3|2158|2158|2157.7|31
1612383570000|2021-02-03 20:19:30|2158.2|2157.9|2157.7|2157.4|2158.2|2157.9|2157.7|2157.4|35
1612383580000|2021-02-03 20:19:40|2157.9|2157.6|2157.5|2157.2|2158.1|2157.8|2157.5|2157.2|23
1612383590000|2021-02-03 20:19:50|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|104
1612383600000|2021-02-03 20:20:00|2157.5|2157.2|2157.1|2156.8|2157.5|2157.2|2156.9|2156.6|130
1612383610000|2021-02-03 20:20:10|2157|2156.7|2156.5|2156.2|2157|2156.7|2156.4|2156.1|58
1612383620000|2021-02-03 20:20:20|2156.6|2156.3|2156.7|2156.4|2156.8|2156.5|2156.5|2156.2|102
1612383630000|2021-02-03 20:20:30|2156.6|2156.3|2157.5|2157.2|2157.6|2157.3|2156.6|2156.3|159
1612383640000|2021-02-03 20:20:40|2157.7|2157.4|2157.8|2157.5|2158.1|2157.8|2157.7|2157.4|32
1612383650000|2021-02-03 20:20:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|23
1612383660000|2021-02-03 20:21:00|2157.7|2157.4|2157|2156.7|2157.7|2157.4|2157|2156.7|28
1612383670000|2021-02-03 20:21:10|2157.1|2156.8|2156.9|2156.6|2157.1|2156.8|2156.9|2156.6|12
1612383680000|2021-02-03 20:21:20|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|6
1612383690000|2021-02-03 20:21:30|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.4|2156.1|22
1612383700000|2021-02-03 20:21:40|2156.4|2156.1|2156.6|2156.3|2156.6|2156.3|2156.4|2156.1|9
1612383710000|2021-02-03 20:21:50|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2156|2155.7|22
1612383720000|2021-02-03 20:22:00|2156.3|2156|2156.4|2156.1|2156.7|2156.4|2156.1|2155.8|30
1612383730000|2021-02-03 20:22:10|2156.6|2156.3|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|14
1612383740000|2021-02-03 20:22:20|2156.6|2156.3|2157.3|2157|2157.4|2157.1|2156.6|2156.3|19
1612383750000|2021-02-03 20:22:30|2157|2156.7|2157.6|2157.3|2157.9|2157.6|2157|2156.7|80
1612383760000|2021-02-03 20:22:40|2157.5|2157.2|2157|2156.7|2157.5|2157.2|2156.8|2156.5|32
1612383770000|2021-02-03 20:22:50|2157.1|2156.8|2156.6|2156.3|2157.1|2156.8|2156.6|2156.3|38
1612383780000|2021-02-03 20:23:00|2156.8|2156.5|2156.9|2156.6|2157|2156.7|2156.5|2156.2|69
1612383790000|2021-02-03 20:23:10|2157|2156.7|2157.5|2157.2|2157.5|2157.2|2157|2156.7|37
1612383800000|2021-02-03 20:23:20|2157.3|2157|2157.4|2157.1|2157.5|2157.2|2157.2|2156.9|23
1612383810000|2021-02-03 20:23:30|2157.5|2157.2|2157.7|2157.4|2157.9|2157.6|2157.5|2157.2|14
1612383820000|2021-02-03 20:23:40|2157.6|2157.3|2157.1|2156.8|2157.7|2157.4|2157.1|2156.8|31
1612383830000|2021-02-03 20:23:50|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|8
1612383840000|2021-02-03 20:24:00|2157.1|2156.8|2156.7|2156.4|2157.3|2157|2156.7|2156.4|41
1612383850000|2021-02-03 20:24:10|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|11
1612383860000|2021-02-03 20:24:20|2157.1|2156.8|2157.7|2157.4|2157.8|2157.5|2157.1|2156.8|179
1612383870000|2021-02-03 20:24:30|2157.6|2157.3|2157.2|2156.9|2157.7|2157.4|2157|2156.7|76
1612383880000|2021-02-03 20:24:40|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|8
1612383890000|2021-02-03 20:24:50|2157.3|2157|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|25
1612383900000|2021-02-03 20:25:00|2157.1|2156.8|2157.6|2157.3|2157.7|2157.4|2157.1|2156.8|32
1612383910000|2021-02-03 20:25:10|2157.5|2157.2|2158|2157.7|2158.2|2157.9|2157.5|2157.2|33
1612383920000|2021-02-03 20:25:20|2157.9|2157.6|2157.9|2157.6|2158|2157.7|2157.8|2157.5|11
1612383930000|2021-02-03 20:25:30|2158|2157.7|2157.5|2157.2|2158|2157.7|2157.5|2157.2|31
1612383940000|2021-02-03 20:25:40|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.3|2157|20
1612383950000|2021-02-03 20:25:50|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|4
1612383960000|2021-02-03 20:26:00|2157.3|2157|2158.2|2157.9|2158.2|2157.9|2157.3|2157|36
1612383970000|2021-02-03 20:26:10|2158.3|2158|2158.7|2158.4|2158.8|2158.5|2158.3|2158|80
1612383980000|2021-02-03 20:26:20|2158.6|2158.3|2159.1|2158.8|2159.1|2158.8|2158.6|2158.3|30
1612383990000|2021-02-03 20:26:30|2159|2158.7|2159.3|2159|2159.3|2159|2158.9|2158.6|15
1612384000000|2021-02-03 20:26:40|2159.4|2159.1|2159.7|2159.4|2160|2159.7|2159.4|2159.1|59
1612384010000|2021-02-03 20:26:50|2159.9|2159.6|2159.4|2159.1|2159.9|2159.6|2159.4|2159.1|28
1612384020000|2021-02-03 20:27:00|2159.5|2159.2|2159.4|2159.1|2159.8|2159.5|2159.4|2159.1|32
1612384030000|2021-02-03 20:27:10|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|18
1612384040000|2021-02-03 20:27:20|2159.4|2159.1|2159.4|2159.1|2159.7|2159.4|2159.2|2158.9|23
1612384050000|2021-02-03 20:27:30|2159.6|2159.3|2160|2159.7|2160|2159.7|2159.6|2159.3|40
1612384060000|2021-02-03 20:27:40|2159.9|2159.6|2159.9|2159.6|2160.3|2160|2159.9|2159.6|26
1612384070000|2021-02-03 20:27:50|2160|2159.7|2159.6|2159.3|2160|2159.7|2159.6|2159.3|11
1612384080000|2021-02-03 20:28:00|2159.4|2159.1|2159.2|2158.9|2159.4|2159.1|2159|2158.7|20
1612384090000|2021-02-03 20:28:10|2159.1|2158.8|2158.3|2158|2159.3|2159|2158.3|2158|67
1612384100000|2021-02-03 20:28:20|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2157.8|2157.5|12
1612384110000|2021-02-03 20:28:30|2158.2|2157.9|2158.6|2158.3|2158.6|2158.3|2158.1|2157.8|34
1612384120000|2021-02-03 20:28:40|2158.5|2158.2|2158.6|2158.3|2158.8|2158.5|2158.4|2158.1|14
1612384130000|2021-02-03 20:28:50|2158.7|2158.4|2158|2157.7|2158.7|2158.4|2158|2157.7|36
1612384140000|2021-02-03 20:29:00|2157.9|2157.6|2157|2156.7|2157.9|2157.6|2157|2156.7|34
1612384150000|2021-02-03 20:29:10|2157.2|2156.9|2156.4|2156.1|2157.3|2157|2156.3|2156|48
1612384160000|2021-02-03 20:29:20|2156.3|2156|2156|2155.7|2156.4|2156.1|2155.8|2155.5|40
1612384170000|2021-02-03 20:29:30|2156.2|2155.9|2155.9|2155.6|2156.2|2155.9|2155.9|2155.6|32
1612384180000|2021-02-03 20:29:40|2156.2|2155.9|2156.6|2156.3|2156.7|2156.4|2156.1|2155.8|38
1612384190000|2021-02-03 20:29:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|6
1612384200000|2021-02-03 20:30:00|2156.6|2156.3|2156.2|2155.9|2156.8|2156.5|2155.9|2155.6|130
1612384210000|2021-02-03 20:30:10|2156.4|2156.1|2156.6|2156.3|2157|2156.7|2156.4|2156.1|142
1612384220000|2021-02-03 20:30:20|2156.8|2156.5|2156.7|2156.4|2156.9|2156.6|2156.6|2156.3|30
1612384230000|2021-02-03 20:30:30|2156.8|2156.5|2157.7|2157.4|2157.7|2157.4|2156.8|2156.5|73
1612384240000|2021-02-03 20:30:40|2157.5|2157.2|2157.4|2157.1|2157.7|2157.4|2157.4|2157.1|43
1612384250000|2021-02-03 20:30:50|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.3|2157|9
1612384260000|2021-02-03 20:31:00|2157.3|2157|2156.9|2156.6|2157.3|2157|2156.9|2156.6|15
1612384270000|2021-02-03 20:31:10|2157|2156.7|2157.8|2157.5|2157.8|2157.5|2157|2156.7|15
1612384280000|2021-02-03 20:31:20|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|130
1612384290000|2021-02-03 20:31:30|2157|2156.7|2156.4|2156.1|2157.2|2156.9|2156.4|2156.1|27
1612384300000|2021-02-03 20:31:40|2156.3|2156|2156.9|2156.6|2157|2156.7|2155.8|2155.5|85
1612384310000|2021-02-03 20:31:50|2156.8|2156.5|2156.8|2156.5|2156.9|2156.6|2156.7|2156.4|10
1612384320000|2021-02-03 20:32:00|2156.7|2156.4|2156|2155.7|2156.7|2156.4|2156|2155.7|63
1612384330000|2021-02-03 20:32:10|2156.2|2155.9|2156.8|2156.5|2156.8|2156.5|2156.2|2155.9|58
1612384340000|2021-02-03 20:32:20|2157|2156.7|2157|2156.7|2157|2156.7|2156.7|2156.4|21
1612384350000|2021-02-03 20:32:30|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.8|2156.5|14
1612384360000|2021-02-03 20:32:40|2156.8|2156.5|2156.7|2156.4|2157|2156.7|2156.7|2156.4|10
1612384370000|2021-02-03 20:32:50|2156.6|2156.3|2156.1|2155.8|2156.6|2156.3|2156|2155.7|77
1612384380000|2021-02-03 20:33:00|2155.9|2155.6|2156.2|2155.9|2156.4|2156.1|2155.8|2155.5|37
1612384390000|2021-02-03 20:33:10|2156.3|2156|2156.4|2156.1|2156.5|2156.2|2156.3|2156|14
1612384400000|2021-02-03 20:33:20|2156.5|2156.2|2156.8|2156.5|2156.8|2156.5|2156.1|2155.8|13
1612384410000|2021-02-03 20:33:30|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157|2156.7|82
1612384420000|2021-02-03 20:33:40|2157.4|2157.1|2157.1|2156.8|2157.5|2157.2|2157.1|2156.8|201
1612384430000|2021-02-03 20:33:50|2157.2|2156.9|2157.2|2156.9|2157.4|2157.1|2157.1|2156.8|8
1612384440000|2021-02-03 20:34:00|2157|2156.7|2157.4|2157.1|2157.4|2157.1|2157|2156.7|18
1612384450000|2021-02-03 20:34:10|2157.5|2157.2|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|25
1612384460000|2021-02-03 20:34:20|2157.9|2157.6|2158.4|2158.1|2158.6|2158.3|2157.9|2157.6|32
1612384470000|2021-02-03 20:34:30|2158.3|2158|2158.8|2158.5|2158.8|2158.5|2158.3|2158|39
1612384480000|2021-02-03 20:34:40|2158.9|2158.6|2159.4|2159.1|2159.4|2159.1|2158.7|2158.4|37
1612384490000|2021-02-03 20:34:50|2159|2158.7|2159.3|2159|2159.4|2159.1|2159|2158.7|19
1612384500000|2021-02-03 20:35:00|2159.4|2159.1|2159.3|2159|2159.8|2159.5|2159.3|2159|39
1612384510000|2021-02-03 20:35:10|2159.5|2159.2|2159.4|2159.1|2159.6|2159.3|2159.2|2158.9|19
1612384520000|2021-02-03 20:35:20|2159.6|2159.3|2159.8|2159.5|2159.9|2159.6|2159.4|2159.1|40
1612384530000|2021-02-03 20:35:30|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.6|2159.3|23
1612384540000|2021-02-03 20:35:40|2159.6|2159.3|2159.7|2159.4|2160.2|2159.9|2159.6|2159.3|26
1612384550000|2021-02-03 20:35:50|2159.4|2159.1|2158.9|2158.6|2159.5|2159.2|2158.9|2158.6|26
1612384560000|2021-02-03 20:36:00|2158.8|2158.5|2158.5|2158.2|2158.8|2158.5|2158.5|2158.2|28
1612384570000|2021-02-03 20:36:10|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|17
1612384580000|2021-02-03 20:36:20|2159.2|2158.9|2159.7|2159.4|2159.8|2159.5|2159.2|2158.9|22
1612384590000|2021-02-03 20:36:30|2159.8|2159.5|2159.4|2159.1|2159.8|2159.5|2159.4|2159.1|10
1612384600000|2021-02-03 20:36:40|2159.5|2159.2|2159.5|2159.2|2160|2159.7|2159.5|2159.2|127
1612384610000|2021-02-03 20:36:50|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.4|2159.1|14
1612384620000|2021-02-03 20:37:00|2159.7|2159.4|2159.9|2159.6|2160.1|2159.8|2159.6|2159.3|25
1612384630000|2021-02-03 20:37:10|2159.8|2159.5|2159.3|2159|2159.8|2159.5|2159.2|2158.9|55
1612384640000|2021-02-03 20:37:20|2159.4|2159.1|2159.1|2158.8|2159.4|2159.1|2158.9|2158.6|27
1612384650000|2021-02-03 20:37:30|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.2|2158.9|16
1612384660000|2021-02-03 20:37:40|2159.3|2159|2158.9|2158.6|2159.3|2159|2158.9|2158.6|31
1612384670000|2021-02-03 20:37:50|2159|2158.7|2158.5|2158.2|2159|2158.7|2158.5|2158.2|29
1612384680000|2021-02-03 20:38:00|2158.4|2158.1|2158.1|2157.8|2158.6|2158.3|2157.7|2157.4|72
1612384690000|2021-02-03 20:38:10|2158.2|2157.9|2158.1|2157.8|2158.5|2158.2|2158.1|2157.8|45
1612384700000|2021-02-03 20:38:20|2158.3|2158|2158.8|2158.5|2158.8|2158.5|2158.2|2157.9|17
1612384710000|2021-02-03 20:38:30|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|5
1612384720000|2021-02-03 20:38:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|22
1612384730000|2021-02-03 20:38:50|2158.6|2158.3|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|42
1612384740000|2021-02-03 20:39:00|2158.9|2158.6|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|23
1612384750000|2021-02-03 20:39:10|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|19
1612384760000|2021-02-03 20:39:20|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|10
1612384770000|2021-02-03 20:39:30|2158.6|2158.3|2158.8|2158.5|2159|2158.7|2158.6|2158.3|14
1612384780000|2021-02-03 20:39:40|2158.9|2158.6|2158.3|2158|2158.9|2158.6|2158.2|2157.9|52
1612384790000|2021-02-03 20:39:50|2158.2|2157.9|2158.1|2157.8|2158.4|2158.1|2158|2157.7|167
1612384800000|2021-02-03 20:40:00|2158|2157.7|2158|2157.7|2158.4|2158.1|2157.9|2157.6|204
1612384810000|2021-02-03 20:40:10|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.4|2157.1|131
1612384820000|2021-02-03 20:40:20|2157.9|2157.6|2158.1|2157.8|2158.4|2158.1|2157.9|2157.6|223
1612384830000|2021-02-03 20:40:30|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2157.6|2157.3|215
1612384840000|2021-02-03 20:40:40|2158|2157.7|2158|2157.7|2158.1|2157.8|2158|2157.7|81
1612384850000|2021-02-03 20:40:50|2158.1|2157.8|2158.8|2158.5|2158.9|2158.6|2158.1|2157.8|165
1612384860000|2021-02-03 20:41:00|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2158.7|2158.4|110
1612384870000|2021-02-03 20:41:10|2158.9|2158.6|2159.1|2158.8|2159.2|2158.9|2158.8|2158.5|118
1612384880000|2021-02-03 20:41:20|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|27
1612384890000|2021-02-03 20:41:30|2159|2158.7|2159.3|2159|2159.7|2159.4|2158.8|2158.5|365
1612384900000|2021-02-03 20:41:40|2159.4|2159.1|2159.5|2159.2|2159.6|2159.3|2159.1|2158.8|278
1612384910000|2021-02-03 20:41:50|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|58
1612384920000|2021-02-03 20:42:00|2159.6|2159.3|2159.2|2158.9|2159.8|2159.5|2159.2|2158.9|165
1612384930000|2021-02-03 20:42:10|2159.4|2159.1|2159.5|2159.2|2159.9|2159.6|2159.4|2159.1|36
1612384940000|2021-02-03 20:42:20|2159.4|2159.1|2159.1|2158.8|2159.6|2159.3|2159|2158.7|39
1612384950000|2021-02-03 20:42:30|2159|2158.7|2159.4|2159.1|2159.4|2159.1|2158.8|2158.5|23
1612384960000|2021-02-03 20:42:40|2159.5|2159.2|2159.3|2159|2159.5|2159.2|2159.3|2159|20
1612384970000|2021-02-03 20:42:50|2159.4|2159.1|2159|2158.7|2159.4|2159.1|2159|2158.7|7
1612384980000|2021-02-03 20:43:00|2159.2|2158.9|2158.8|2158.5|2159.2|2158.9|2158.8|2158.5|15
1612384990000|2021-02-03 20:43:10|2159.1|2158.8|2159.3|2159|2159.3|2159|2158.9|2158.6|11
1612385000000|2021-02-03 20:43:20|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.3|2159|13
1612385010000|2021-02-03 20:43:30|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.3|2159|7
1612385020000|2021-02-03 20:43:40|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.3|2159|10
1612385030000|2021-02-03 20:43:50|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|18
1612385040000|2021-02-03 20:44:00|2159.2|2158.9|2158.9|2158.6|2159.2|2158.9|2158.9|2158.6|30
1612385050000|2021-02-03 20:44:10|2159|2158.7|2158.5|2158.2|2159|2158.7|2158.5|2158.2|20
1612385060000|2021-02-03 20:44:20|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|24
1612385070000|2021-02-03 20:44:30|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.8|2157.5|15
1612385080000|2021-02-03 20:44:40|2157.5|2157.2|2157.7|2157.4|2157.9|2157.6|2157.4|2157.1|37
1612385090000|2021-02-03 20:44:50|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|11
1612385100000|2021-02-03 20:45:00|2157.6|2157.3|2157.3|2157|2157.7|2157.4|2157.2|2156.9|42
1612385110000|2021-02-03 20:45:10|2157.4|2157.1|2157.9|2157.6|2157.9|2157.6|2157.4|2157.1|30
1612385120000|2021-02-03 20:45:20|2158.1|2157.8|2158.2|2157.9|2158.3|2158|2157.8|2157.5|21
1612385130000|2021-02-03 20:45:30|2158.3|2158|2158.1|2157.8|2158.3|2158|2158.1|2157.8|26
1612385140000|2021-02-03 20:45:40|2158.2|2157.9|2158.3|2158|2158.6|2158.3|2158.2|2157.9|33
1612385150000|2021-02-03 20:45:50|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|10
1612385160000|2021-02-03 20:46:00|2158.1|2157.8|2158.3|2158|2158.3|2158|2158|2157.7|25
1612385170000|2021-02-03 20:46:10|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2158|2157.7|11
1612385180000|2021-02-03 20:46:20|2158.4|2158.1|2158.5|2158.2|2158.7|2158.4|2158.4|2158.1|16
1612385190000|2021-02-03 20:46:30|2158|2157.7|2157.5|2157.2|2158|2157.7|2157.5|2157.2|93
1612385200000|2021-02-03 20:46:40|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.3|2157|13
1612385210000|2021-02-03 20:46:50|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2156.9|2156.6|52
1612385220000|2021-02-03 20:47:00|2157|2156.7|2157.5|2157.2|2157.6|2157.3|2157|2156.7|61
1612385230000|2021-02-03 20:47:10|2157.3|2157|2157|2156.7|2157.5|2157.2|2156.8|2156.5|56
1612385240000|2021-02-03 20:47:20|2157.2|2156.9|2156.9|2156.6|2157.4|2157.1|2156.9|2156.6|23
1612385250000|2021-02-03 20:47:30|2157|2156.7|2157|2156.7|2157|2156.7|2156.7|2156.4|35
1612385260000|2021-02-03 20:47:40|2156.9|2156.6|2157|2156.7|2157.2|2156.9|2156.7|2156.4|32
1612385270000|2021-02-03 20:47:50|2156.9|2156.6|2157|2156.7|2157.2|2156.9|2156.7|2156.4|30
1612385280000|2021-02-03 20:48:00|2157.1|2156.8|2157.8|2157.5|2158|2157.7|2157|2156.7|39
1612385290000|2021-02-03 20:48:10|2157.7|2157.4|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|17
1612385300000|2021-02-03 20:48:20|2157.4|2157.1|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|13
1612385310000|2021-02-03 20:48:30|2157.3|2157|2157.1|2156.8|2157.3|2157|2157.1|2156.8|31
1612385320000|2021-02-03 20:48:40|2157.2|2156.9|2157.2|2156.9|2157.6|2157.3|2157.2|2156.9|25
1612385330000|2021-02-03 20:48:50|2157.1|2156.8|2156.7|2156.4|2157.1|2156.8|2156.7|2156.4|44
1612385340000|2021-02-03 20:49:00|2156.8|2156.5|2157|2156.7|2157.2|2156.9|2156.7|2156.4|39
1612385350000|2021-02-03 20:49:10|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.5|2156.2|35
1612385360000|2021-02-03 20:49:20|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|12
1612385370000|2021-02-03 20:49:30|2157.3|2157|2157.3|2157|2157.4|2157.1|2157.3|2157|11
1612385380000|2021-02-03 20:49:40|2157.4|2157.1|2157.4|2157.1|2157.6|2157.3|2157.2|2156.9|29
1612385390000|2021-02-03 20:49:50|2157.6|2157.3|2158.7|2158.4|2158.8|2158.5|2157.6|2157.3|70
1612385400000|2021-02-03 20:50:00|2158|2157.7|2157.9|2157.6|2159|2158.7|2156.8|2156.5|470
1612385410000|2021-02-03 20:50:10|2158|2157.7|2158.5|2158.2|2158.9|2158.6|2157.7|2157.4|76
1612385420000|2021-02-03 20:50:20|2158.8|2158.5|2158.5|2158.2|2158.9|2158.6|2158.2|2157.9|27
1612385430000|2021-02-03 20:50:30|2158.6|2158.3|2158.1|2157.8|2158.7|2158.4|2158.1|2157.8|22
1612385440000|2021-02-03 20:50:40|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.3|2157|50
1612385450000|2021-02-03 20:50:50|2157.6|2157.3|2158.2|2157.9|2158.4|2158.1|2157.6|2157.3|72
1612385460000|2021-02-03 20:51:00|2158.1|2157.8|2158.1|2157.8|2158.4|2158.1|2158|2157.7|58
1612385470000|2021-02-03 20:51:10|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.1|2157.8|48
1612385480000|2021-02-03 20:51:20|2158.3|2158|2158.9|2158.6|2159|2158.7|2158.3|2158|29
1612385490000|2021-02-03 20:51:30|2159|2158.7|2159.5|2159.2|2159.6|2159.3|2159|2158.7|57
1612385500000|2021-02-03 20:51:40|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|67
1612385510000|2021-02-03 20:51:50|2160.2|2159.9|2160|2159.7|2160.2|2159.9|2159.8|2159.5|32
1612385520000|2021-02-03 20:52:00|2160.2|2159.9|2161.2|2160.9|2161.2|2160.9|2160.1|2159.8|141
1612385530000|2021-02-03 20:52:10|2161.1|2160.8|2160.6|2160.3|2161.3|2161|2160.6|2160.3|77
1612385540000|2021-02-03 20:52:20|2160.7|2160.4|2161.2|2160.9|2161.3|2161|2160.7|2160.4|111
1612385550000|2021-02-03 20:52:30|2161.3|2161|2161.2|2160.9|2161.4|2161.1|2160.7|2160.4|56
1612385560000|2021-02-03 20:52:40|2161.1|2160.8|2160.8|2160.5|2161.3|2161|2160.7|2160.4|49
1612385570000|2021-02-03 20:52:50|2160.7|2160.4|2160.8|2160.5|2161|2160.7|2160.7|2160.4|31
1612385580000|2021-02-03 20:53:00|2160.6|2160.3|2160.8|2160.5|2160.9|2160.6|2160.4|2160.1|70
1612385590000|2021-02-03 20:53:10|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.3|2160|27
1612385600000|2021-02-03 20:53:20|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|22
1612385610000|2021-02-03 20:53:30|2160.3|2160|2160.4|2160.1|2160.5|2160.2|2160.2|2159.9|27
1612385620000|2021-02-03 20:53:40|2160.3|2160|2160.7|2160.4|2160.8|2160.5|2160.3|2160|38
1612385630000|2021-02-03 20:53:50|2160.5|2160.2|2160.4|2160.1|2160.7|2160.4|2160.4|2160.1|27
1612385640000|2021-02-03 20:54:00|2160.3|2160|2160.9|2160.6|2160.9|2160.6|2160.3|2160|61
1612385650000|2021-02-03 20:54:10|2160.8|2160.5|2160.4|2160.1|2161|2160.7|2160.3|2160|62
1612385660000|2021-02-03 20:54:20|2160.5|2160.2|2160|2159.7|2160.5|2160.2|2160|2159.7|42
1612385670000|2021-02-03 20:54:30|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2159.5|2159.2|58
1612385680000|2021-02-03 20:54:40|2160.2|2159.9|2161.1|2160.8|2161.1|2160.8|2160.1|2159.8|56
1612385690000|2021-02-03 20:54:50|2160.7|2160.4|2161.3|2161|2161.3|2161|2160.7|2160.4|89
1612385700000|2021-02-03 20:55:00|2161.5|2161.2|2160.4|2160.1|2161.5|2161.2|2160.3|2160|108
1612385710000|2021-02-03 20:55:10|2160.8|2160.5|2161.3|2161|2161.6|2161.3|2160.8|2160.5|79
1612385720000|2021-02-03 20:55:20|2161.2|2160.9|2161.6|2161.3|2161.8|2161.5|2161.2|2160.9|38
1612385730000|2021-02-03 20:55:30|2161.5|2161.2|2161|2160.7|2161.6|2161.3|2160.9|2160.6|58
1612385740000|2021-02-03 20:55:40|2161.1|2160.8|2161.4|2161.1|2161.5|2161.2|2161|2160.7|56
1612385750000|2021-02-03 20:55:50|2161.3|2161|2161.1|2160.8|2161.3|2161|2161.1|2160.8|23
1612385760000|2021-02-03 20:56:00|2160.9|2160.6|2160.4|2160.1|2160.9|2160.6|2160|2159.7|117
1612385770000|2021-02-03 20:56:10|2160.3|2160|2160.4|2160.1|2160.5|2160.2|2160.2|2159.9|32
1612385780000|2021-02-03 20:56:20|2160.3|2160|2160.1|2159.8|2160.3|2160|2159.9|2159.6|24
1612385790000|2021-02-03 20:56:30|2159.9|2159.6|2159.8|2159.5|2160.1|2159.8|2159.7|2159.4|62
1612385800000|2021-02-03 20:56:40|2159.7|2159.4|2159.6|2159.3|2160|2159.7|2159.6|2159.3|109
1612385810000|2021-02-03 20:56:50|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2159|2158.7|136
1612385820000|2021-02-03 20:57:00|2159|2158.7|2159.1|2158.8|2159.3|2159|2158.8|2158.5|64
1612385830000|2021-02-03 20:57:10|2159|2158.7|2158.9|2158.6|2159.3|2159|2158.9|2158.6|84
1612385840000|2021-02-03 20:57:20|2159|2158.7|2159|2158.7|2159.1|2158.8|2158.9|2158.6|50
1612385850000|2021-02-03 20:57:30|2158.8|2158.5|2159|2158.7|2159.1|2158.8|2158.5|2158.2|211
1612385860000|2021-02-03 20:57:40|2159.4|2159.1|2159.8|2159.5|2160|2159.7|2159.3|2159|177
1612385870000|2021-02-03 20:57:50|2160|2159.7|2160.7|2160.4|2160.7|2160.4|2160|2159.7|57
1612385880000|2021-02-03 20:58:00|2160.6|2160.3|2160.5|2160.2|2160.8|2160.5|2160.4|2160.1|153
1612385890000|2021-02-03 20:58:10|2160.4|2160.1|2160.3|2160|2160.5|2160.2|2160.2|2159.9|70
1612385900000|2021-02-03 20:58:20|2160.1|2159.8|2160.8|2160.5|2160.9|2160.6|2160.1|2159.8|112
1612385910000|2021-02-03 20:58:30|2160.7|2160.4|2161.2|2160.9|2161.4|2161.1|2160.7|2160.4|119
1612385920000|2021-02-03 20:58:40|2161|2160.7|2161.6|2161.3|2161.7|2161.4|2161|2160.7|146
1612385930000|2021-02-03 20:58:50|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.4|2161.1|141
1612385940000|2021-02-03 20:59:00|2161.7|2161.4|2161.1|2160.8|2161.7|2161.4|2160.8|2160.5|358
1612385950000|2021-02-03 20:59:10|2161|2160.7|2160.4|2160.1|2161|2160.7|2160|2159.7|113
1612385960000|2021-02-03 20:59:20|2160.3|2160|2160.6|2160.3|2160.9|2160.6|2160.3|2160|231
1612385970000|2021-02-03 20:59:30|2160.5|2160.2|2160.3|2160|2160.8|2160.5|2160.2|2159.9|436
1612385980000|2021-02-03 20:59:40|2160.4|2160.1|2160.5|2160.2|2160.7|2160.4|2160|2159.7|597
1612385990000|2021-02-03 20:59:50|2160.4|2160.1|2159.5|2159.2|2160.4|2160.1|2159.3|2159|1833
1612386000000|2021-02-03 21:00:00|2159.3|2159|2160|2159.7|2161|2160.7|2159.2|2158.9|993
1612386010000|2021-02-03 21:00:10|2160.1|2159.8|2160.5|2160.2|2161|2160.7|2160.1|2159.8|307
1612386020000|2021-02-03 21:00:20|2160.6|2160.3|2160.5|2160.2|2160.7|2160.4|2160.3|2160|115
1612386030000|2021-02-03 21:00:30|2160.6|2160.3|2160.8|2160.5|2160.9|2160.6|2160.3|2160|154
1612386040000|2021-02-03 21:00:40|2160.9|2160.6|2161.1|2160.8|2161.2|2160.9|2160.8|2160.5|192
1612386050000|2021-02-03 21:00:50|2161|2160.7|2161.1|2160.8|2161.7|2161.4|2161|2160.7|103
1612386060000|2021-02-03 21:01:00|2161.2|2160.9|2160.7|2160.4|2161.2|2160.9|2160.6|2160.3|229
1612386070000|2021-02-03 21:01:10|2160.6|2160.3|2160.2|2159.9|2160.8|2160.5|2160.1|2159.8|55
1612386080000|2021-02-03 21:01:20|2160.1|2159.8|2159.9|2159.6|2160.5|2160.2|2159.9|2159.6|63
1612386090000|2021-02-03 21:01:30|2159.8|2159.5|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|26
1612386100000|2021-02-03 21:01:40|2160.3|2160|2159.8|2159.5|2160.4|2160.1|2159.8|2159.5|46
1612386110000|2021-02-03 21:01:50|2159.9|2159.6|2159.5|2159.2|2159.9|2159.6|2159.5|2159.2|50
1612386120000|2021-02-03 21:02:00|2159.7|2159.4|2160.6|2160.3|2160.6|2160.3|2159.6|2159.3|38
1612386130000|2021-02-03 21:02:10|2160.7|2160.4|2160.5|2160.2|2160.9|2160.6|2160.4|2160.1|55
1612386140000|2021-02-03 21:02:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2159.7|2159.4|36
1612386150000|2021-02-03 21:02:30|2160.3|2160|2160.1|2159.8|2160.3|2160|2159.8|2159.5|13
1612386160000|2021-02-03 21:02:40|2160.2|2159.9|2160.3|2160|2160.5|2160.2|2160.2|2159.9|15
1612386170000|2021-02-03 21:02:50|2160|2159.7|2160.4|2160.1|2160.7|2160.4|2160|2159.7|50
1612386180000|2021-02-03 21:03:00|2160.8|2160.5|2160.9|2160.6|2161.3|2161|2160.5|2160.2|48
1612386190000|2021-02-03 21:03:10|2161.1|2160.8|2160.9|2160.6|2161.2|2160.9|2160.9|2160.6|16
1612386200000|2021-02-03 21:03:20|2161|2160.7|2160.6|2160.3|2161.1|2160.8|2160.6|2160.3|23
1612386210000|2021-02-03 21:03:30|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|18
1612386220000|2021-02-03 21:03:40|2160.9|2160.6|2161.3|2161|2161.3|2161|2160.9|2160.6|31
1612386230000|2021-02-03 21:03:50|2161.5|2161.2|2161.9|2161.6|2162|2161.7|2161.5|2161.2|62
1612386240000|2021-02-03 21:04:00|2162.1|2161.8|2161.7|2161.4|2162.1|2161.8|2161.7|2161.4|60
1612386250000|2021-02-03 21:04:10|2161.6|2161.3|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|17
1612386260000|2021-02-03 21:04:20|2162|2161.7|2161.6|2161.3|2162|2161.7|2161.6|2161.3|13
1612386270000|2021-02-03 21:04:30|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|21
1612386280000|2021-02-03 21:04:40|2161.3|2161|2161.3|2161|2161.3|2161|2160.9|2160.6|38
1612386290000|2021-02-03 21:04:50|2161.4|2161.1|2161.8|2161.5|2161.8|2161.5|2161.3|2161|19
1612386300000|2021-02-03 21:05:00|2161.7|2161.4|2161.6|2161.3|2161.8|2161.5|2161.4|2161.1|34
1612386310000|2021-02-03 21:05:10|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|9
1612386320000|2021-02-03 21:05:20|2161.6|2161.3|2161.9|2161.6|2162|2161.7|2161.6|2161.3|31
1612386330000|2021-02-03 21:05:30|2161.8|2161.5|2161.5|2161.2|2161.8|2161.5|2161.5|2161.2|12
1612386340000|2021-02-03 21:05:40|2161.7|2161.4|2161.1|2160.8|2161.7|2161.4|2161.1|2160.8|26
1612386350000|2021-02-03 21:05:50|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|23
1612386360000|2021-02-03 21:06:00|2161.5|2161.2|2161.7|2161.4|2161.9|2161.6|2161.3|2161|35
1612386370000|2021-02-03 21:06:10|2161.6|2161.3|2161.5|2161.2|2161.8|2161.5|2161.5|2161.2|15
1612386380000|2021-02-03 21:06:20|2161.4|2161.1|2161.8|2161.5|2161.8|2161.5|2161.4|2161.1|17
1612386390000|2021-02-03 21:06:30|2161.7|2161.4|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|22
1612386400000|2021-02-03 21:06:40|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|7
1612386410000|2021-02-03 21:06:50|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|17
1612386420000|2021-02-03 21:07:00|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.6|2161.3|15
1612386430000|2021-02-03 21:07:10|2162|2161.7|2161.7|2161.4|2162|2161.7|2161.6|2161.3|70
1612386440000|2021-02-03 21:07:20|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|7
1612386450000|2021-02-03 21:07:30|2161.8|2161.5|2161.8|2161.5|2162|2161.7|2161.7|2161.4|62
1612386460000|2021-02-03 21:07:40|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.8|2161.5|106
1612386470000|2021-02-03 21:07:50|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|42
1612386480000|2021-02-03 21:08:00|2161.9|2161.6|2162.3|2162|2162.4|2162.1|2161.9|2161.6|47
1612386490000|2021-02-03 21:08:10|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|11
1612386500000|2021-02-03 21:08:20|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|16
1612386510000|2021-02-03 21:08:30|2162.4|2162.1|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|16
1612386520000|2021-02-03 21:08:40|2162.4|2162.1|2162|2161.7|2162.4|2162.1|2161.8|2161.5|31
1612386530000|2021-02-03 21:08:50|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162.1|2161.8|41
1612386540000|2021-02-03 21:09:00|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|50
1612386550000|2021-02-03 21:09:10|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|24
1612386560000|2021-02-03 21:09:20|2162|2161.7|2162.2|2161.9|2162.3|2162|2162|2161.7|82
1612386570000|2021-02-03 21:09:30|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.2|2161.9|38
1612386580000|2021-02-03 21:09:40|2162.1|2161.8|2162.4|2162.1|2162.6|2162.3|2162.1|2161.8|18
1612386590000|2021-02-03 21:09:50|2162.3|2162|2162.3|2162|2162.3|2162|2162.2|2161.9|18
1612386600000|2021-02-03 21:10:00|2162.4|2162.1|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|35
1612386610000|2021-02-03 21:10:10|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|31
1612386620000|2021-02-03 21:10:20|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.8|2161.5|61
1612386630000|2021-02-03 21:10:30|2162.1|2161.8|2161.6|2161.3|2162.1|2161.8|2161.6|2161.3|53
1612386640000|2021-02-03 21:10:40|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|13
1612386650000|2021-02-03 21:10:50|2161.6|2161.3|2161.9|2161.6|2161.9|2161.6|2161.5|2161.2|41
1612386660000|2021-02-03 21:11:00|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.6|2161.3|31
1612386670000|2021-02-03 21:11:10|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|19
1612386680000|2021-02-03 21:11:20|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.6|2161.3|12
1612386690000|2021-02-03 21:11:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|3
1612386700000|2021-02-03 21:11:40|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|20
1612386710000|2021-02-03 21:11:50|2161.8|2161.5|2162.6|2162.3|2162.7|2162.4|2161.8|2161.5|135
1612386720000|2021-02-03 21:12:00|2162.5|2162.2|2162.5|2162.2|2162.6|2162.3|2162.2|2161.9|70
1612386730000|2021-02-03 21:12:10|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.3|2162|17
1612386740000|2021-02-03 21:12:20|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|15
1612386750000|2021-02-03 21:12:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|15
1612386760000|2021-02-03 21:12:40|2162.4|2162.1|2162.5|2162.2|2162.8|2162.5|2162.3|2162|36
1612386770000|2021-02-03 21:12:50|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.4|2162.1|44
1612386780000|2021-02-03 21:13:00|2162.8|2162.5|2162.7|2162.4|2162.9|2162.6|2162.5|2162.2|138
1612386790000|2021-02-03 21:13:10|2162.8|2162.5|2162.8|2162.5|2163.1|2162.8|2162.7|2162.4|41
1612386800000|2021-02-03 21:13:20|2162.7|2162.4|2163|2162.7|2163|2162.7|2162.7|2162.4|19
1612386810000|2021-02-03 21:13:30|2162.9|2162.6|2162.8|2162.5|2163|2162.7|2162.7|2162.4|52
1612386820000|2021-02-03 21:13:40|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|18
1612386830000|2021-02-03 21:13:50|2162.9|2162.6|2163|2162.7|2163.2|2162.9|2162.8|2162.5|155
1612386840000|2021-02-03 21:14:00|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2162.9|2162.6|58
1612386850000|2021-02-03 21:14:10|2163.3|2163|2163|2162.7|2163.3|2163|2163|2162.7|108
1612386860000|2021-02-03 21:14:20|2163.1|2162.8|2163.4|2163.1|2163.5|2163.2|2163.1|2162.8|55
1612386870000|2021-02-03 21:14:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|91
1612386880000|2021-02-03 21:14:40|2163.5|2163.2|2163.8|2163.5|2163.9|2163.6|2163.5|2163.2|206
1612386890000|2021-02-03 21:14:50|2163.9|2163.6|2164.1|2163.3|2164.2|2163.7|2163.7|2163.3|38
1612386900000|2021-02-03 21:15:00|||||||||2
1612386910000|2021-02-03 21:15:10|2164|2163.2|2163.9|2163.1|2164|2163.2|2163.9|2163.1|0
1612386920000|2021-02-03 21:15:20|2164.2|2163.4|2163.9|2163.1|2164.2|2163.4|2163.9|2163.1|0
1612386930000|2021-02-03 21:15:30|2164|2163.2|2163.9|2163.1|2164|2163.2|2163.9|2163.1|0
1612386940000|2021-02-03 21:15:40|2164|2163.2|2164|2163.2|2164|2163.2|2164|2163.2|0
1612386980000|2021-02-03 21:16:20|2164.1|2163.3|2164.2|2163.4|2164.2|2163.4|2164.1|2163.3|0
1612386990000|2021-02-03 21:16:30|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|0
1612387000000|2021-02-03 21:16:40|2164.2|2163.4|2164.1|2163.3|2164.2|2163.4|2164.1|2163.3|0
1612387030000|2021-02-03 21:17:10|2164|2163.2|2164|2163.2|2164|2163.2|2163.9|2163.1|0
1612387040000|2021-02-03 21:17:20|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|0
1612387080000|2021-02-03 21:18:00|2163.8|2163|2163.9|2163.1|2163.9|2163.1|2163.8|2163|0
1612387120000|2021-02-03 21:18:40|2164|2163.2|2164|2163.2|2164|2163.2|2164|2163.2|0
1612387130000|2021-02-03 21:18:50|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|2164|2163.2|0
1612387150000|2021-02-03 21:19:10|2164|2163.2|2164|2163.2|2164.1|2163.3|2164|2163.2|0
1612387170000|2021-02-03 21:19:30|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|0
1612387190000|2021-02-03 21:19:50|2164|2163.2|2164|2163.2|2164|2163.2|2164|2163.2|0
1612387200000|2021-02-03 21:20:00|2163.9|2163.1|2163.8|2163|2163.9|2163.1|2163.6|2162.8|0
1612387350000|2021-02-03 21:22:30|2163.7|2162.9|2163.8|2163|2163.8|2163|2163.7|2162.9|0
1612387360000|2021-02-03 21:22:40|2163.9|2163.1|2163.8|2163|2163.9|2163.1|2163.8|2163|0
1612387400000|2021-02-03 21:23:20|2163.7|2162.9|2163.7|2162.9|2163.7|2162.9|2163.7|2162.9|0
1612387410000|2021-02-03 21:23:30|2163.8|2163|2163.8|2163|2163.8|2163|2163.8|2163|0
1612387450000|2021-02-03 21:24:10|2163.9|2163.1|2163.8|2163|2163.9|2163.1|2163.8|2163|0
1612387490000|2021-02-03 21:24:50|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|0
1612387520000|2021-02-03 21:25:20|2163.8|2163|2163.9|2163.1|2163.9|2163.1|2163.8|2163|0
1612387590000|2021-02-03 21:26:30|2163.8|2163|2163.8|2163|2163.8|2163|2163.8|2163|0
1612387620000|2021-02-03 21:27:00|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|0
1612387680000|2021-02-03 21:28:00|2163.7|2162.9|2163.8|2163|2163.8|2163|2163.7|2162.9|0
1612387710000|2021-02-03 21:28:30|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|0
1612387720000|2021-02-03 21:28:40|2163.8|2163|2163.8|2163|2163.8|2163|2163.8|2163|0
1612387800000|2021-02-03 21:30:00|2163.6|2163.3|2162.3|2162|2163.6|2163.3|2162.2|2161.9|42
1612387810000|2021-02-03 21:30:10|2162.9|2162.6|2162.4|2162.1|2163|2162.7|2162.4|2162.1|37
1612387820000|2021-02-03 21:30:20|2162.5|2162.2|2163.1|2162.8|2163.1|2162.8|2162.3|2162|24
1612387830000|2021-02-03 21:30:30|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|4
1612387840000|2021-02-03 21:30:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1612387850000|2021-02-03 21:30:50|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|10
1612387860000|2021-02-03 21:31:00|2162.5|2162.2|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|19
1612387870000|2021-02-03 21:31:10|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|4
1612387880000|2021-02-03 21:31:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|4
1612387890000|2021-02-03 21:31:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|5
1612387900000|2021-02-03 21:31:40|2163|2162.7|2163.5|2163.2|2163.5|2163.2|2163|2162.7|8
1612387910000|2021-02-03 21:31:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|3
1612387920000|2021-02-03 21:32:00|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|6
1612387930000|2021-02-03 21:32:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|11
1612387940000|2021-02-03 21:32:20|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|11
1612387950000|2021-02-03 21:32:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1612387960000|2021-02-03 21:32:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|17
1612387970000|2021-02-03 21:32:50|||||||||1
1612387980000|2021-02-03 21:33:00|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|2
1612387990000|2021-02-03 21:33:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1612388000000|2021-02-03 21:33:20|||||||||1
1612388020000|2021-02-03 21:33:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|3
1612388030000|2021-02-03 21:33:50|2163.8|2163.5|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|2
1612388040000|2021-02-03 21:34:00|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1612388050000|2021-02-03 21:34:10|2163.6|2163.3|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|4
1612388070000|2021-02-03 21:34:30|2163.8|2163.5|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|2
1612388090000|2021-02-03 21:34:50|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1612388120000|2021-02-03 21:35:20|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|5
1612388130000|2021-02-03 21:35:30|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|3
1612388150000|2021-02-03 21:35:50|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|2
1612388160000|2021-02-03 21:36:00|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|10
1612388170000|2021-02-03 21:36:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1612388180000|2021-02-03 21:36:20|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|6
1612388190000|2021-02-03 21:36:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|4
1612388200000|2021-02-03 21:36:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1612388210000|2021-02-03 21:36:50|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1612388220000|2021-02-03 21:37:00|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|3
1612388230000|2021-02-03 21:37:10|||||||||2
1612388240000|2021-02-03 21:37:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|4
1612388250000|2021-02-03 21:37:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1612388270000|2021-02-03 21:37:50|||||||||6
1612388290000|2021-02-03 21:38:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|4
1612388300000|2021-02-03 21:38:20|2163.8|2163.5|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|8
1612388310000|2021-02-03 21:38:30|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|4
1612388320000|2021-02-03 21:38:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1612388330000|2021-02-03 21:38:50|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|5
1612388340000|2021-02-03 21:39:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1612388350000|2021-02-03 21:39:10|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|2
1612388360000|2021-02-03 21:39:20|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|8
1612388390000|2021-02-03 21:39:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1612388400000|2021-02-03 21:40:00|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|6
1612388410000|2021-02-03 21:40:10|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|9
1612388430000|2021-02-03 21:40:30|||||||||3
1612388440000|2021-02-03 21:40:40|2163.5|2163.2|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|5
1612388450000|2021-02-03 21:40:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1612388480000|2021-02-03 21:41:20|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2
1612388520000|2021-02-03 21:42:00|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1612388540000|2021-02-03 21:42:20|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|4
1612388590000|2021-02-03 21:43:10|||||||||2
1612388610000|2021-02-03 21:43:30|||||||||3
1612388620000|2021-02-03 21:43:40|||||||||1
1612388630000|2021-02-03 21:43:50|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|3
1612388650000|2021-02-03 21:44:10|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|8
1612388670000|2021-02-03 21:44:30|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|7
1612388700000|2021-02-03 21:45:00|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1612388710000|2021-02-03 21:45:10|||||||||1
1612388720000|2021-02-03 21:45:20|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|4
1612388740000|2021-02-03 21:45:40|||||||||1
1612388750000|2021-02-03 21:45:50|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|4
1612388760000|2021-02-03 21:46:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164|2163.7|40
1612388770000|2021-02-03 21:46:10|||||||||8
1612388780000|2021-02-03 21:46:20|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|9
1612388800000|2021-02-03 21:46:40|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|4
1612388810000|2021-02-03 21:46:50|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1612388820000|2021-02-03 21:47:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1612388830000|2021-02-03 21:47:10|2164.1|2163.8|2163.8|2163.5|2164.1|2163.8|2163.8|2163.5|9
1612388850000|2021-02-03 21:47:30|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1612388880000|2021-02-03 21:48:00|2164.3|2164|2164.1|2163.8|2164.3|2164|2164.1|2163.8|9
1612388890000|2021-02-03 21:48:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|18
1612388950000|2021-02-03 21:49:10|||||||||1
1612388970000|2021-02-03 21:49:30|||||||||3
1612388980000|2021-02-03 21:49:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1612389000000|2021-02-03 21:50:00|||||||||13
1612389020000|2021-02-03 21:50:20|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1612389030000|2021-02-03 21:50:30|||||||||2
1612389040000|2021-02-03 21:50:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|3
1612389060000|2021-02-03 21:51:00|2164|2163.7|2164|2163.7|2164|2163.7|2163.7|2163.4|12
1612389070000|2021-02-03 21:51:10|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|4
1612389090000|2021-02-03 21:51:30|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2
1612389160000|2021-02-03 21:52:40|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1612389170000|2021-02-03 21:52:50|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2163.9|2163.6|15
1612389180000|2021-02-03 21:53:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|4
1612389200000|2021-02-03 21:53:20|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|22
1612389210000|2021-02-03 21:53:30|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2
1612389220000|2021-02-03 21:53:40|2164.2|2163.9|2164.1|2163.8|2164.3|2164|2164.1|2163.8|14
1612389230000|2021-02-03 21:53:50|2164.3|2164|2164|2163.7|2164.3|2164|2164|2163.7|25
1612389240000|2021-02-03 21:54:00|2164.1|2163.8|2164|2163.7|2164.2|2163.9|2164|2163.7|27
1612389250000|2021-02-03 21:54:10|2164.2|2163.9|2164|2163.7|2164.3|2164|2164|2163.7|23
1612389260000|2021-02-03 21:54:20|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2163.8|2163.5|17
1612389270000|2021-02-03 21:54:30|2163.9|2163.6|2163.9|2163.6|2164.2|2163.9|2163.9|2163.6|11
1612389280000|2021-02-03 21:54:40|2164|2163.7|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|11
1612389290000|2021-02-03 21:54:50|2164|2163.7|2164|2163.7|2164.1|2163.8|2163.9|2163.6|8
1612389300000|2021-02-03 21:55:00|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|14
1612389310000|2021-02-03 21:55:10|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.2|2163.9|24
1612389320000|2021-02-03 21:55:20|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|16
1612389340000|2021-02-03 21:55:40|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|5
1612389360000|2021-02-03 21:56:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1612389380000|2021-02-03 21:56:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1612389390000|2021-02-03 21:56:30|||||||||1
1612389400000|2021-02-03 21:56:40|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1612389410000|2021-02-03 21:56:50|2164|2163.7|2164|2163.7|2164|2163.7|2163.9|2163.6|12
1612389420000|2021-02-03 21:57:00|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|16
1612389430000|2021-02-03 21:57:10|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|2
1612389450000|2021-02-03 21:57:30|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2164|2163.7|5
1612389460000|2021-02-03 21:57:40|||||||||5
1612389470000|2021-02-03 21:57:50|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1612389480000|2021-02-03 21:58:00|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|18
1612389490000|2021-02-03 21:58:10|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1612389500000|2021-02-03 21:58:20|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|5
1612389510000|2021-02-03 21:58:30|2164.2|2163.9|2163.9|2163.6|2164.2|2163.9|2163.9|2163.6|5
1612389520000|2021-02-03 21:58:40|||||||||1
1612389540000|2021-02-03 21:59:00|2164.4|2164.1|2164.1|2163.8|2164.4|2164.1|2164.1|2163.8|6
1612389560000|2021-02-03 21:59:20|2164.4|2164.1|2163.8|2163.5|2164.4|2164.1|2163.8|2163.5|18
1612389570000|2021-02-03 21:59:30|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|18
1612389580000|2021-02-03 21:59:40|2163.7|2163.4|2164|2163.7|2164|2163.7|2163.7|2163.4|10
1612389590000|2021-02-03 21:59:50|2163.8|2163.5|2164.1|2163.3|2164.3|2163.8|2163.6|2163.3|20
1612389600000|2021-02-03 22:00:00|2163.9|2163.1|2164|2163.2|2164|2163.2|2163.9|2163.1|0
1612389630000|2021-02-03 22:00:30|2164.1|2163.3|2164|2163.2|2164.1|2163.3|2164|2163.2|0
1612389650000|2021-02-03 22:00:50|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|0
1612389690000|2021-02-03 22:01:30|2164|2163.2|2164|2163.2|2164.1|2163.3|2164|2163.2|0
1612389710000|2021-02-03 22:01:50|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|0
1612389800000|2021-02-03 22:03:20|2164|2163.2|2164|2163.2|2164|2163.2|2164|2163.2|0
1612389850000|2021-02-03 22:04:10|2163.9|2163.1|2164|2163.2|2164|2163.2|2163.9|2163.1|0
1612389890000|2021-02-03 22:04:50|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|0
1612390020000|2021-02-03 22:07:00|2164|2163.2|2164|2163.2|2164|2163.2|2164|2163.2|0
1612390120000|2021-02-03 22:08:40|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|0
1612390230000|2021-02-03 22:10:30|2164|2163.2|2164|2163.2|2164|2163.2|2164|2163.2|0
1612390340000|2021-02-03 22:12:20|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|0
1612390490000|2021-02-03 22:14:50|2164.2|2163.4|2164.2|2163.4|2164.2|2163.4|2164.2|2163.4|0
1612390530000|2021-02-03 22:15:30|2164.3|2163.5|2164.3|2163.5|2164.3|2163.5|2164.3|2163.5|0
1612390540000|2021-02-03 22:15:40|2164.2|2163.4|2164.2|2163.4|2164.2|2163.4|2164.2|2163.4|0
1612390640000|2021-02-03 22:17:20|2164.3|2163.5|2164.3|2163.5|2164.3|2163.5|2164.3|2163.5|0
1612390650000|2021-02-03 22:17:30|2164.2|2163.4|2164.2|2163.4|2164.2|2163.4|2164.2|2163.4|0
1612390660000|2021-02-03 22:17:40|2164.3|2163.5|2164.3|2163.5|2164.3|2163.5|2164.3|2163.5|0
1612390670000|2021-02-03 22:17:50|2164.2|2163.4|2164.1|2163.3|2164.2|2163.4|2164.1|2163.3|0
1612390710000|2021-02-03 22:18:30|2164|2163.2|2164|2163.2|2164|2163.2|2164|2163.2|0
1612390720000|2021-02-03 22:18:40|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|0
1612390750000|2021-02-03 22:19:10|2164|2163.2|2164|2163.2|2164|2163.2|2164|2163.2|0
1612390760000|2021-02-03 22:19:20|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|0
1612390800000|2021-02-03 22:20:00|2164|2163.2|2164|2163.2|2164|2163.2|2164|2163.2|0
1612390810000|2021-02-03 22:20:10|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|0
1612390860000|2021-02-03 22:21:00|2164|2163.2|2163.9|2163.1|2164|2163.2|2163.9|2163.1|0
1612390880000|2021-02-03 22:21:20|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|0
1612390930000|2021-02-03 22:22:10|2164|2163.2|2164.1|2163.3|2164.1|2163.3|2164|2163.2|0
1612390970000|2021-02-03 22:22:50|2164|2163.2|2164|2163.2|2164|2163.2|2164|2163.2|0
1612391040000|2021-02-03 22:24:00|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|0
1612391060000|2021-02-03 22:24:20|2163.8|2163|2163.8|2163|2163.8|2163|2163.8|2163|0
1612391100000|2021-02-03 22:25:00|2163.9|2163.1|2163.9|2163.1|2164|2163.2|2163.9|2163.1|0
1612391170000|2021-02-03 22:26:10|2163.7|2162.9|2163.7|2162.9|2163.7|2162.9|2163.7|2162.9|0
1612391180000|2021-02-03 22:26:20|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|0
1612391210000|2021-02-03 22:26:50|2164|2163.2|2164.1|2163.3|2164.1|2163.3|2164|2163.2|0
1612391230000|2021-02-03 22:27:10|2164.2|2163.4|2164.2|2163.4|2164.2|2163.4|2164.2|2163.4|0
1612391250000|2021-02-03 22:27:30|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|0
1612391370000|2021-02-03 22:29:30|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|0
1612391430000|2021-02-03 22:30:30|2163.8|2163|2163.9|2163.1|2163.9|2163.1|2163.8|2163|0
1612391480000|2021-02-03 22:31:20|2163.8|2163|2163.8|2163|2163.8|2163|2163.8|2163|0
1612391540000|2021-02-03 22:32:20|2163.7|2162.9|2163.8|2163|2163.8|2163|2163.7|2162.9|0
1612391680000|2021-02-03 22:34:40|2163.9|2163.1|2164.1|2163.3|2164.1|2163.3|2163.9|2163.1|0
1612391690000|2021-02-03 22:34:50|2164|2163.2|2164|2163.2|2164|2163.2|2164|2163.2|0
1612391710000|2021-02-03 22:35:10|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|2164.1|2163.3|0
1612391760000|2021-02-03 22:36:00|2164|2163.2|2164|2163.2|2164|2163.2|2164|2163.2|0
1612391860000|2021-02-03 22:37:40|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|0
1612391870000|2021-02-03 22:37:50|2164|2163.2|2163.9|2163.1|2164|2163.2|2163.9|2163.1|0
1612392150000|2021-02-03 22:42:30|2164|2163.2|2163.9|2163.1|2164.1|2163.3|2163.9|2163.1|0
1612392160000|2021-02-03 22:42:40|2164|2163.2|2163.9|2163.1|2164|2163.2|2163.9|2163.1|0
1612392230000|2021-02-03 22:43:50|2163.8|2163|2163.7|2162.9|2163.8|2163|2163.7|2162.9|0
1612392240000|2021-02-03 22:44:00|2163.6|2162.8|2163.6|2162.8|2163.6|2162.8|2163.6|2162.8|0
1612392300000|2021-02-03 22:45:00|2163.7|2162.9|2163.7|2162.9|2163.7|2162.9|2163.7|2162.9|0
1612392350000|2021-02-03 22:45:50|2163.6|2162.8|2163.6|2162.8|2163.6|2162.8|2163.6|2162.8|0
1612392610000|2021-02-03 22:50:10|2163.5|2162.7|2163.5|2162.7|2163.5|2162.7|2163.5|2162.7|0
1612392620000|2021-02-03 22:50:20|2163.6|2162.8|2163.6|2162.8|2163.6|2162.8|2163.6|2162.8|0
1612392840000|2021-02-03 22:54:00|2163.7|2162.9|2163.7|2162.9|2163.7|2162.9|2163.7|2162.9|0
1612392900000|2021-02-03 22:55:00|2163.6|2162.8|2163.6|2162.8|2163.6|2162.8|2163.6|2162.8|0
1612393010000|2021-02-03 22:56:50|2163.7|2162.9|2163.7|2162.9|2163.7|2162.9|2163.7|2162.9|0
1612393030000|2021-02-03 22:57:10|2163.6|2162.8|2163.6|2162.8|2163.6|2162.8|2163.6|2162.8|0
1612393050000|2021-02-03 22:57:30|2163.7|2162.9|2163.8|2163|2163.8|2163|2163.7|2162.9|0
1612393070000|2021-02-03 22:57:50|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|0
1612393080000|2021-02-03 22:58:00|2164|2163.2|2164.1|2163.3|2164.1|2163.3|2164|2163.2|0
1612393090000|2021-02-03 22:58:10|2164.2|2163.4|2164.1|2163.3|2164.2|2163.4|2164.1|2163.3|0
1612393100000|2021-02-03 22:58:20|2164.2|2163.4|2164.4|2163.6|2164.4|2163.6|2164.2|2163.4|0
1612393110000|2021-02-03 22:58:30|2164.5|2163.7|2164.5|2163.7|2164.5|2163.7|2164.5|2163.7|0
1612393120000|2021-02-03 22:58:40|2164.4|2163.6|2164.4|2163.6|2164.4|2163.6|2164.4|2163.6|0
1612393130000|2021-02-03 22:58:50|2164.5|2163.7|2164.5|2163.7|2164.5|2163.7|2164.5|2163.7|0
1612393140000|2021-02-03 22:59:00|2164.6|2163.8|2164.6|2163.8|2164.6|2163.8|2164.6|2163.8|0
1612393150000|2021-02-03 22:59:10|2164.5|2163.7|2164.4|2163.6|2164.5|2163.7|2164.4|2163.6|0
1612393170000|2021-02-03 22:59:30|2164.5|2163.7|2164.5|2163.7|2164.5|2163.7|2164.5|2163.7|0
1612393190000|2021-02-03 22:59:50|2164.6|2163.8|2164.6|2163.8|2164.6|2163.8|2164.6|2163.8|0
1612393200000|2021-02-03 23:00:00|2164|2163.7|2163.5|2163.2|2164|2163.7|2163|2162.7|11
1612393210000|2021-02-03 23:00:10|2162.8|2162.5|2162.6|2162.3|2162.9|2162.6|2162.4|2162.1|13
1612393220000|2021-02-03 23:00:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1612393230000|2021-02-03 23:00:30|2162.9|2162.6|2163.2|2162.9|2163.6|2163.3|2162.9|2162.6|10
1612393240000|2021-02-03 23:00:40|2163.1|2162.8|2163.6|2163.3|2163.6|2163.3|2163.1|2162.8|5
1612393260000|2021-02-03 23:01:00|2163.7|2163.4|2164|2163.7|2164|2163.7|2163.7|2163.4|2
1612393270000|2021-02-03 23:01:10|2164.2|2163.9|2163|2162.7|2164.3|2164|2163|2162.7|8
1612393290000|2021-02-03 23:01:30|||||||||1
1612393310000|2021-02-03 23:01:50|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|7
1612393350000|2021-02-03 23:02:30|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|2
1612393370000|2021-02-03 23:02:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|4
1612393380000|2021-02-03 23:03:00|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|3
1612393390000|2021-02-03 23:03:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1612393410000|2021-02-03 23:03:30|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.8|2162.5|5
1612393420000|2021-02-03 23:03:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|9
1612393450000|2021-02-03 23:04:10|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1612393460000|2021-02-03 23:04:20|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|3
1612393490000|2021-02-03 23:04:50|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1612393500000|2021-02-03 23:05:00|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.2|2162.9|4
1612393510000|2021-02-03 23:05:10|2163|2162.7|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|7
1612393520000|2021-02-03 23:05:20|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|2
1612393530000|2021-02-03 23:05:30|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|7
1612393550000|2021-02-03 23:05:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|16
1612393560000|2021-02-03 23:06:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1612393570000|2021-02-03 23:06:10|2162.5|2162.2|2161.9|2161.6|2162.5|2162.2|2161.9|2161.6|6
1612393580000|2021-02-03 23:06:20|2162|2161.7|2162.6|2162.3|2162.6|2162.3|2162|2161.7|9
1612393590000|2021-02-03 23:06:30|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.5|2161.2|76
1612393600000|2021-02-03 23:06:40|2162.7|2162.4|2162.1|2161.8|2162.7|2162.4|2162.1|2161.8|10
1612393610000|2021-02-03 23:06:50|2163|2162.7|2162.1|2161.8|2163|2162.7|2162.1|2161.8|4
1612393640000|2021-02-03 23:07:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|5
1612393660000|2021-02-03 23:07:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|3
1612393680000|2021-02-03 23:08:00|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|3
1612393690000|2021-02-03 23:08:10|2161.6|2161.3|2161.2|2160.9|2161.6|2161.3|2161.2|2160.9|14
1612393700000|2021-02-03 23:08:20|2161.1|2160.8|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|8
1612393710000|2021-02-03 23:08:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1612393720000|2021-02-03 23:08:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1612393730000|2021-02-03 23:08:50|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|3
1612393740000|2021-02-03 23:09:00|||||||||2
1612393750000|2021-02-03 23:09:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1612393760000|2021-02-03 23:09:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|3
1612393800000|2021-02-03 23:10:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1612393810000|2021-02-03 23:10:10|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|6
1612393820000|2021-02-03 23:10:20|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|4
1612393840000|2021-02-03 23:10:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|39
1612393850000|2021-02-03 23:10:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|5
1612393860000|2021-02-03 23:11:00|2160.7|2160.4|2160|2159.7|2160.7|2160.4|2160|2159.7|22
1612393870000|2021-02-03 23:11:10|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|11
1612393880000|2021-02-03 23:11:20|2159.8|2159.5|2159.7|2159.4|2160.1|2159.8|2159.7|2159.4|13
1612393890000|2021-02-03 23:11:30|2159.6|2159.3|2160|2159.7|2160|2159.7|2159.6|2159.3|4
1612393900000|2021-02-03 23:11:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1612393920000|2021-02-03 23:12:00|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160|2159.7|5
1612393930000|2021-02-03 23:12:10|||||||||1
1612393940000|2021-02-03 23:12:20|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|2
1612393950000|2021-02-03 23:12:30|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|5
1612393960000|2021-02-03 23:12:40|2160.1|2159.8|2159.9|2159.6|2160.1|2159.8|2159.8|2159.5|6
1612393970000|2021-02-03 23:12:50|||||||||5
1612393980000|2021-02-03 23:13:00|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|6
1612393990000|2021-02-03 23:13:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1612394030000|2021-02-03 23:13:50|||||||||1
1612394040000|2021-02-03 23:14:00|2160.2|2159.9|2160|2159.7|2160.2|2159.9|2160|2159.7|5
1612394050000|2021-02-03 23:14:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|4
1612394060000|2021-02-03 23:14:20|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|2
1612394070000|2021-02-03 23:14:30|||||||||1
1612394080000|2021-02-03 23:14:40|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.7|2159.4|19
1612394090000|2021-02-03 23:14:50|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|5
1612394110000|2021-02-03 23:15:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1612394130000|2021-02-03 23:15:30|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1612394160000|2021-02-03 23:16:00|2159.9|2159.6|2159.8|2159.5|2160.2|2159.9|2159.8|2159.5|13
1612394170000|2021-02-03 23:16:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1612394180000|2021-02-03 23:16:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1612394200000|2021-02-03 23:16:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|2
1612394210000|2021-02-03 23:16:50|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|9
1612394230000|2021-02-03 23:17:10|||||||||2
1612394280000|2021-02-03 23:18:00|2161.4|2161.1|2162.1|2161.8|2162.1|2161.8|2161.4|2161.1|21
1612394290000|2021-02-03 23:18:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|11
1612394300000|2021-02-03 23:18:20|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2
1612394310000|2021-02-03 23:18:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|10
1612394320000|2021-02-03 23:18:40|2162.1|2161.8|2162.3|2162|2162.3|2162|2162.1|2161.8|3
1612394330000|2021-02-03 23:18:50|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|2
1612394350000|2021-02-03 23:19:10|||||||||1
1612394360000|2021-02-03 23:19:20|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|5
1612394370000|2021-02-03 23:19:30|2162|2161.7|2161.6|2161.3|2162|2161.7|2161.6|2161.3|3
1612394410000|2021-02-03 23:20:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|22
1612394420000|2021-02-03 23:20:20|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|11
1612394430000|2021-02-03 23:20:30|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.4|2162.1|16
1612394460000|2021-02-03 23:21:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|4
1612394470000|2021-02-03 23:21:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|8
1612394480000|2021-02-03 23:21:20|||||||||2
1612394490000|2021-02-03 23:21:30|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|3
1612394510000|2021-02-03 23:21:50|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|2
1612394560000|2021-02-03 23:22:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|4
1612394580000|2021-02-03 23:23:00|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|3
1612394590000|2021-02-03 23:23:10|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1612394620000|2021-02-03 23:23:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1612394630000|2021-02-03 23:23:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1612394670000|2021-02-03 23:24:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|3
1612394750000|2021-02-03 23:25:50|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1612394760000|2021-02-03 23:26:00|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1612394780000|2021-02-03 23:26:20|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1612394790000|2021-02-03 23:26:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1612394810000|2021-02-03 23:26:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1612394850000|2021-02-03 23:27:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1612394990000|2021-02-03 23:29:50|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1612395010000|2021-02-03 23:30:10|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|4
1612395020000|2021-02-03 23:30:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1612395050000|2021-02-03 23:30:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1612395060000|2021-02-03 23:31:00|2160.8|2160.5|2159.8|2159.5|2160.8|2160.5|2159.8|2159.5|8
1612395070000|2021-02-03 23:31:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2
1612395090000|2021-02-03 23:31:30|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.8|2159.5|4
1612395100000|2021-02-03 23:31:40|2159.4|2159.1|2160.1|2159.8|2160.1|2159.8|2159.4|2159.1|17
1612395110000|2021-02-03 23:31:50|||||||||1
1612395140000|2021-02-03 23:32:20|2159.5|2159.2|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|22
1612395160000|2021-02-03 23:32:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2
1612395170000|2021-02-03 23:32:50|2158.9|2158.6|2159.4|2159.1|2159.4|2159.1|2158.9|2158.6|5
1612395200000|2021-02-03 23:33:20|||||||||1
1612395210000|2021-02-03 23:33:30|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2
1612395220000|2021-02-03 23:33:40|||||||||1
1612395230000|2021-02-03 23:33:50|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2
1612395240000|2021-02-03 23:34:00|2159.7|2159.4|2160|2159.7|2160|2159.7|2159.7|2159.4|11
1612395250000|2021-02-03 23:34:10|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1612395280000|2021-02-03 23:34:40|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1612395290000|2021-02-03 23:34:50|||||||||1
1612395300000|2021-02-03 23:35:00|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|3
1612395330000|2021-02-03 23:35:30|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1612395430000|2021-02-03 23:37:10|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|4
1612395440000|2021-02-03 23:37:20|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|6
1612395470000|2021-02-03 23:37:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1612395530000|2021-02-03 23:38:50|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1612395660000|2021-02-03 23:41:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1612395720000|2021-02-03 23:42:00|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|3
1612395750000|2021-02-03 23:42:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1612395770000|2021-02-03 23:42:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|5
1612395780000|2021-02-03 23:43:00|2160.5|2160.2|2160.3|2160|2160.5|2160.2|2160.3|2160|3
1612395810000|2021-02-03 23:43:30|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1612395840000|2021-02-03 23:44:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|7
1612395880000|2021-02-03 23:44:40|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1612395910000|2021-02-03 23:45:10|||||||||3
1612396120000|2021-02-03 23:48:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1612396150000|2021-02-03 23:49:10|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1612396160000|2021-02-03 23:49:20|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|2
1612396210000|2021-02-03 23:50:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1612396270000|2021-02-03 23:51:10|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.9|2160.6|4
1612396280000|2021-02-03 23:51:20|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1612396320000|2021-02-03 23:52:00|||||||||4
1612396360000|2021-02-03 23:52:40|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1612396530000|2021-02-03 23:55:30|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1612396540000|2021-02-03 23:55:40|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1612396680000|2021-02-03 23:58:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|3
1612396690000|2021-02-03 23:58:10|2161.1|2160.8|2161.3|2161|2161.3|2161|2161.1|2160.8|6
1612396710000|2021-02-03 23:58:30|2161.7|2161.4|2162.2|2161.9|2162.2|2161.9|2161.7|2161.4|3
1612396720000|2021-02-03 23:58:40|||||||||1
1612396750000|2021-02-03 23:59:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2
1612396770000|2021-02-03 23:59:30|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1612396860000|2021-02-04 00:01:00|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1612396880000|2021-02-04 00:01:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1612396890000|2021-02-04 00:01:30|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|3
1612396900000|2021-02-04 00:01:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2
1612396990000|2021-02-04 00:03:10|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|4
1612397000000|2021-02-04 00:03:20|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|3
1612397020000|2021-02-04 00:03:40|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|5
1612397040000|2021-02-04 00:04:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1612397100000|2021-02-04 00:05:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1612397110000|2021-02-04 00:05:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1612397150000|2021-02-04 00:05:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1612397160000|2021-02-04 00:06:00|||||||||1
1612397170000|2021-02-04 00:06:10|2161.8|2161.5|2160.6|2160.3|2161.8|2161.5|2160.6|2160.3|4
1612397180000|2021-02-04 00:06:20|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2
1612397190000|2021-02-04 00:06:30|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1612397210000|2021-02-04 00:06:50|2159.8|2159.5|2160.2|2159.9|2160.2|2159.9|2159.8|2159.5|5
1612397250000|2021-02-04 00:07:30|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|4
1612397270000|2021-02-04 00:07:50|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1612397280000|2021-02-04 00:08:00|2160|2159.7|2160.4|2160.1|2160.4|2160.1|2160|2159.7|4
1612397370000|2021-02-04 00:09:30|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|5
1612397380000|2021-02-04 00:09:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|4
1612397400000|2021-02-04 00:10:00|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|4
1612397410000|2021-02-04 00:10:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1612397460000|2021-02-04 00:11:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|6
1612397470000|2021-02-04 00:11:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1612397490000|2021-02-04 00:11:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1612397510000|2021-02-04 00:11:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1612397520000|2021-02-04 00:12:00|2160.9|2160.6|2161.5|2161.2|2161.5|2161.2|2160.9|2160.6|6
1612397530000|2021-02-04 00:12:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1612397580000|2021-02-04 00:13:00|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1612397620000|2021-02-04 00:13:40|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|4
1612397660000|2021-02-04 00:14:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1612397700000|2021-02-04 00:15:00|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1612397710000|2021-02-04 00:15:10|2161.4|2161.1|2160.9|2160.6|2161.4|2161.1|2160.9|2160.6|3
1612397720000|2021-02-04 00:15:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1612397740000|2021-02-04 00:15:40|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|11
1612397760000|2021-02-04 00:16:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1612397770000|2021-02-04 00:16:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1612397810000|2021-02-04 00:16:50|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|2
1612397840000|2021-02-04 00:17:20|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1612398000000|2021-02-04 00:20:00|||||||||1
1612398030000|2021-02-04 00:20:30|||||||||3
1612398140000|2021-02-04 00:22:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|3
1612398170000|2021-02-04 00:22:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1612398180000|2021-02-04 00:23:00|2160.5|2160.2|2160.3|2160|2160.5|2160.2|2160.3|2160|4
1612398190000|2021-02-04 00:23:10|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|5
1612398210000|2021-02-04 00:23:30|||||||||1
1612398250000|2021-02-04 00:24:10|2160.9|2160.6|2160.9|2160.6|2161|2160.7|2160.9|2160.6|3
1612398360000|2021-02-04 00:26:00|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|6
1612398370000|2021-02-04 00:26:10|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|2
1612398380000|2021-02-04 00:26:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|5
1612398390000|2021-02-04 00:26:30|2161.8|2161.5|2161.3|2161|2161.8|2161.5|2161.3|2161|2
1612398440000|2021-02-04 00:27:20|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1612398460000|2021-02-04 00:27:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1612398480000|2021-02-04 00:28:00|2160.9|2160.6|2160.4|2160.1|2160.9|2160.6|2160.4|2160.1|2
1612398500000|2021-02-04 00:28:20|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1612398510000|2021-02-04 00:28:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1612398540000|2021-02-04 00:29:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1612398570000|2021-02-04 00:29:30|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1612398630000|2021-02-04 00:30:30|2161.2|2160.9|2160.3|2160|2161.2|2160.9|2160.3|2160|6
1612398640000|2021-02-04 00:30:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1612398650000|2021-02-04 00:30:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1612398710000|2021-02-04 00:31:50|2161.5|2161.2|2160.5|2160.2|2161.5|2161.2|2160.5|2160.2|2
1612398770000|2021-02-04 00:32:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1612398820000|2021-02-04 00:33:40|2161.4|2161.1|2160.5|2160.2|2161.4|2161.1|2160.5|2160.2|7
1612398840000|2021-02-04 00:34:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1612398880000|2021-02-04 00:34:40|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|13
1612398890000|2021-02-04 00:34:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1612398960000|2021-02-04 00:36:00|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|2
1612398980000|2021-02-04 00:36:20|2161|2160.7|2160.7|2160.4|2161|2160.7|2160.7|2160.4|4
1612399060000|2021-02-04 00:37:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1612399080000|2021-02-04 00:38:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1612399140000|2021-02-04 00:39:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1612399150000|2021-02-04 00:39:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|6
1612399160000|2021-02-04 00:39:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1612399190000|2021-02-04 00:39:50|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1612399240000|2021-02-04 00:40:40|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|2
1612399250000|2021-02-04 00:40:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1612399260000|2021-02-04 00:41:00|||||||||1
1612399280000|2021-02-04 00:41:20|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1612399290000|2021-02-04 00:41:30|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2
1612399330000|2021-02-04 00:42:10|2160.6|2160.3|2160|2159.7|2160.6|2160.3|2160|2159.7|2
1612399420000|2021-02-04 00:43:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1612399450000|2021-02-04 00:44:10|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1612399530000|2021-02-04 00:45:30|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1612399570000|2021-02-04 00:46:10|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1612399580000|2021-02-04 00:46:20|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1612399610000|2021-02-04 00:46:50|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|8
1612399620000|2021-02-04 00:47:00|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|3
1612399660000|2021-02-04 00:47:40|2159|2158.7|2159.5|2159.2|2159.5|2159.2|2159|2158.7|15
1612399680000|2021-02-04 00:48:00|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2
1612399690000|2021-02-04 00:48:10|2159.2|2158.9|2158.6|2158.3|2159.2|2158.9|2158.6|2158.3|6
1612399700000|2021-02-04 00:48:20|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1612399710000|2021-02-04 00:48:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|5
1612399720000|2021-02-04 00:48:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1612399730000|2021-02-04 00:48:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612399780000|2021-02-04 00:49:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|5
1612399790000|2021-02-04 00:49:50|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1612399800000|2021-02-04 00:50:00|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|4
1612399810000|2021-02-04 00:50:10|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|4
1612399830000|2021-02-04 00:50:30|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1612399850000|2021-02-04 00:50:50|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|3
1612399860000|2021-02-04 00:51:00|||||||||2
1612399890000|2021-02-04 00:51:30|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|2
1612399900000|2021-02-04 00:51:40|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|5
1612399910000|2021-02-04 00:51:50|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1612399920000|2021-02-04 00:52:00|2159.2|2158.9|2158.8|2158.5|2159.2|2158.9|2158.8|2158.5|7
1612399940000|2021-02-04 00:52:20|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612399950000|2021-02-04 00:52:30|2159.2|2158.9|2158.6|2158.3|2159.2|2158.9|2158.6|2158.3|3
1612400040000|2021-02-04 00:54:00|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|2
1612400070000|2021-02-04 00:54:30|2159|2158.7|2158.7|2158.4|2159|2158.7|2158.7|2158.4|7
1612400090000|2021-02-04 00:54:50|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1612400110000|2021-02-04 00:55:10|||||||||1
1612400130000|2021-02-04 00:55:30|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2
1612400140000|2021-02-04 00:55:40|||||||||3
1612400160000|2021-02-04 00:56:00|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.3|2158|3
1612400170000|2021-02-04 00:56:10|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|4
1612400190000|2021-02-04 00:56:30|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|4
1612400200000|2021-02-04 00:56:40|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1612400220000|2021-02-04 00:57:00|||||||||1
1612400240000|2021-02-04 00:57:20|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2
1612400250000|2021-02-04 00:57:30|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|2
1612400260000|2021-02-04 00:57:40|2159.1|2158.8|2158.8|2158.5|2159.1|2158.8|2158.8|2158.5|3
1612400310000|2021-02-04 00:58:30|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|3
1612400320000|2021-02-04 00:58:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|3
1612400340000|2021-02-04 00:59:00|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2
1612400350000|2021-02-04 00:59:10|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1612400400000|2021-02-04 01:00:00|2158.2|2157.9|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|5
1612400410000|2021-02-04 01:00:10|||||||||4
1612400420000|2021-02-04 01:00:20|||||||||13
1612400430000|2021-02-04 01:00:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|6
1612400440000|2021-02-04 01:00:40|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|4
1612400450000|2021-02-04 01:00:50|||||||||1
1612400460000|2021-02-04 01:01:00|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2
1612400480000|2021-02-04 01:01:20|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|4
1612400490000|2021-02-04 01:01:30|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|6
1612400500000|2021-02-04 01:01:40|||||||||14
1612400520000|2021-02-04 01:02:00|2158.5|2158.2|2158.3|2158|2159|2158.7|2158.3|2158|16
1612400530000|2021-02-04 01:02:10|2158.7|2158.4|2158.1|2157.8|2158.7|2158.4|2158.1|2157.8|17
1612400550000|2021-02-04 01:02:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2
1612400600000|2021-02-04 01:03:20|2159.4|2159.1|2159.6|2159.3|2159.6|2159.3|2159.4|2159.1|13
1612400630000|2021-02-04 01:03:50|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|4
1612400650000|2021-02-04 01:04:10|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1612400700000|2021-02-04 01:05:00|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2
1612400710000|2021-02-04 01:05:10|2159.2|2158.9|2158.5|2158.2|2159.2|2158.9|2158.5|2158.2|5
1612400730000|2021-02-04 01:05:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612400760000|2021-02-04 01:06:00|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|2
1612400820000|2021-02-04 01:07:00|2159.4|2159.1|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|3
1612400850000|2021-02-04 01:07:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1612400870000|2021-02-04 01:07:50|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1612400880000|2021-02-04 01:08:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1612400950000|2021-02-04 01:09:10|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159.1|2158.8|4
1612401050000|2021-02-04 01:10:50|||||||||2
1612401070000|2021-02-04 01:11:10|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612401080000|2021-02-04 01:11:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1612401090000|2021-02-04 01:11:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2
1612401110000|2021-02-04 01:11:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1612401270000|2021-02-04 01:14:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612401300000|2021-02-04 01:15:00|2158.6|2158.3|2158.1|2157.8|2158.6|2158.3|2158.1|2157.8|4
1612401320000|2021-02-04 01:15:20|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|6
1612401350000|2021-02-04 01:15:50|||||||||1
1612401380000|2021-02-04 01:16:20|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2
1612401390000|2021-02-04 01:16:30|2158.1|2157.8|2158.3|2158|2158.3|2158|2158.1|2157.8|2
1612401440000|2021-02-04 01:17:20|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|6
1612401520000|2021-02-04 01:18:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2
1612401530000|2021-02-04 01:18:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2
1612401540000|2021-02-04 01:19:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1612401590000|2021-02-04 01:19:50|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1612401640000|2021-02-04 01:20:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2
1612401650000|2021-02-04 01:20:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612401670000|2021-02-04 01:21:10|||||||||1
1612401780000|2021-02-04 01:23:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1612402040000|2021-02-04 01:27:20|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|4
1612402170000|2021-02-04 01:29:30|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|7
1612402190000|2021-02-04 01:29:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612402200000|2021-02-04 01:30:00|||||||||1
1612402230000|2021-02-04 01:30:30|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1612402250000|2021-02-04 01:30:50|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2
1612402270000|2021-02-04 01:31:10|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|3
1612402320000|2021-02-04 01:32:00|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|4
1612402340000|2021-02-04 01:32:20|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|7
1612402370000|2021-02-04 01:32:50|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1612402380000|2021-02-04 01:33:00|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2
1612402390000|2021-02-04 01:33:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|6
1612402400000|2021-02-04 01:33:20|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|6
1612402440000|2021-02-04 01:34:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1612402470000|2021-02-04 01:34:30|||||||||1
1612402500000|2021-02-04 01:35:00|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1612402510000|2021-02-04 01:35:10|||||||||1
1612402520000|2021-02-04 01:35:20|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1612402530000|2021-02-04 01:35:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|2
1612402540000|2021-02-04 01:35:40|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1612402550000|2021-02-04 01:35:50|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1612402560000|2021-02-04 01:36:00|||||||||2
1612402650000|2021-02-04 01:37:30|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612402660000|2021-02-04 01:37:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1612402690000|2021-02-04 01:38:10|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1612402700000|2021-02-04 01:38:20|||||||||1
1612402790000|2021-02-04 01:39:50|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2
1612402800000|2021-02-04 01:40:00|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1612402830000|2021-02-04 01:40:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1612402840000|2021-02-04 01:40:40|2157.1|2156.8|2156.7|2156.4|2157.1|2156.8|2156.7|2156.4|10
1612402860000|2021-02-04 01:41:00|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1612402890000|2021-02-04 01:41:30|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1612402950000|2021-02-04 01:42:30|2158.8|2158.5|2158.4|2158.1|2158.8|2158.5|2158.4|2158.1|2
1612402970000|2021-02-04 01:42:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2
1612403000000|2021-02-04 01:43:20|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2
1612403010000|2021-02-04 01:43:30|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1612403020000|2021-02-04 01:43:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1612403110000|2021-02-04 01:45:10|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|2
1612403220000|2021-02-04 01:47:00|||||||||1
1612403260000|2021-02-04 01:47:40|2159.1|2158.8|2158.6|2158.3|2159.1|2158.8|2158.6|2158.3|5
1612403360000|2021-02-04 01:49:20|||||||||1
1612403370000|2021-02-04 01:49:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1612403380000|2021-02-04 01:49:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1612403390000|2021-02-04 01:49:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612403480000|2021-02-04 01:51:20|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1612403600000|2021-02-04 01:53:20|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612403640000|2021-02-04 01:54:00|||||||||1
1612403650000|2021-02-04 01:54:10|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1612403680000|2021-02-04 01:54:40|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1612403700000|2021-02-04 01:55:00|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1612403780000|2021-02-04 01:56:20|2159.1|2158.8|2158.4|2158.1|2159.1|2158.8|2158.4|2158.1|3
1612403820000|2021-02-04 01:57:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1612403850000|2021-02-04 01:57:30|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|4
1612403950000|2021-02-04 01:59:10|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1612403980000|2021-02-04 01:59:40|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1612404060000|2021-02-04 02:01:00|2159.9|2159.6|2160.9|2160.6|2160.9|2160.6|2159.9|2159.6|16
1612404070000|2021-02-04 02:01:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1612404090000|2021-02-04 02:01:30|||||||||2
1612404110000|2021-02-04 02:01:50|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1612404150000|2021-02-04 02:02:30|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1612404170000|2021-02-04 02:02:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|6
1612404220000|2021-02-04 02:03:40|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1612404230000|2021-02-04 02:03:50|||||||||2
1612404260000|2021-02-04 02:04:20|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1612404270000|2021-02-04 02:04:30|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|3
1612404280000|2021-02-04 02:04:40|||||||||1
1612404290000|2021-02-04 02:04:50|2160.5|2160.2|2160.8|2160.5|2160.8|2160.5|2160.5|2160.2|3
1612404320000|2021-02-04 02:05:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1612404330000|2021-02-04 02:05:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1612404350000|2021-02-04 02:05:50|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1612404360000|2021-02-04 02:06:00|||||||||1
1612404380000|2021-02-04 02:06:20|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1612404390000|2021-02-04 02:06:30|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|2
1612404420000|2021-02-04 02:07:00|2160.7|2160.4|2160.6|2160.3|2160.9|2160.6|2160.6|2160.3|3
1612404560000|2021-02-04 02:09:20|2161|2160.7|2161.2|2160.9|2161.2|2160.9|2161|2160.7|5
1612404610000|2021-02-04 02:10:10|||||||||1
1612404630000|2021-02-04 02:10:30|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|3
1612404660000|2021-02-04 02:11:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2
1612404670000|2021-02-04 02:11:10|2161.7|2161.4|2162|2161.7|2162|2161.7|2161.7|2161.4|7
1612404680000|2021-02-04 02:11:20|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|9
1612404700000|2021-02-04 02:11:40|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1612404720000|2021-02-04 02:12:00|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.3|2162|5
1612404730000|2021-02-04 02:12:10|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|6
1612404740000|2021-02-04 02:12:20|||||||||1
1612404760000|2021-02-04 02:12:40|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1612404800000|2021-02-04 02:13:20|||||||||2
1612404830000|2021-02-04 02:13:50|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1612404870000|2021-02-04 02:14:30|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|7
1612404890000|2021-02-04 02:14:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1612404910000|2021-02-04 02:15:10|2162.5|2162.2|2163.1|2162.8|2163.1|2162.8|2162.5|2162.2|49
1612404920000|2021-02-04 02:15:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|7
1612404960000|2021-02-04 02:16:00|2161.9|2161.6|2162.6|2162.3|2162.6|2162.3|2161.9|2161.6|8
1612404970000|2021-02-04 02:16:10|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|5
1612405200000|2021-02-04 02:20:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2
1612405230000|2021-02-04 02:20:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|3
1612405250000|2021-02-04 02:20:50|||||||||33
1612405300000|2021-02-04 02:21:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|6
1612405350000|2021-02-04 02:22:30|||||||||3
1612405380000|2021-02-04 02:23:00|||||||||10
1612405530000|2021-02-04 02:25:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1612405600000|2021-02-04 02:26:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1612405650000|2021-02-04 02:27:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|3
1612405660000|2021-02-04 02:27:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1612405720000|2021-02-04 02:28:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2
1612405910000|2021-02-04 02:31:50|||||||||1
1612405940000|2021-02-04 02:32:20|||||||||2
1612405980000|2021-02-04 02:33:00|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|5
1612406030000|2021-02-04 02:33:50|||||||||1
1612406050000|2021-02-04 02:34:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1612406060000|2021-02-04 02:34:20|||||||||2
1612406070000|2021-02-04 02:34:30|||||||||1
1612406080000|2021-02-04 02:34:40|||||||||1
1612406090000|2021-02-04 02:34:50|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|6
1612406100000|2021-02-04 02:35:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1612406140000|2021-02-04 02:35:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1612406150000|2021-02-04 02:35:50|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|3
1612406190000|2021-02-04 02:36:30|||||||||4
1612406210000|2021-02-04 02:36:50|||||||||5
1612406230000|2021-02-04 02:37:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1612406240000|2021-02-04 02:37:20|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|4
1612406250000|2021-02-04 02:37:30|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|11
1612406260000|2021-02-04 02:37:40|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|9
1612406270000|2021-02-04 02:37:50|||||||||1
1612406290000|2021-02-04 02:38:10|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|3
1612406300000|2021-02-04 02:38:20|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2
1612406320000|2021-02-04 02:38:40|||||||||6
1612406330000|2021-02-04 02:38:50|||||||||2
1612406350000|2021-02-04 02:39:10|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|4
1612406370000|2021-02-04 02:39:30|||||||||2
1612406380000|2021-02-04 02:39:40|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|3
1612406440000|2021-02-04 02:40:40|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1612406450000|2021-02-04 02:40:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1612406480000|2021-02-04 02:41:20|||||||||2
1612406580000|2021-02-04 02:43:00|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|7
1612406600000|2021-02-04 02:43:20|||||||||1
1612406690000|2021-02-04 02:44:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|3
1612406700000|2021-02-04 02:45:00|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|4
1612406760000|2021-02-04 02:46:00|2161.8|2161.5|2162.1|2161.8|2162.1|2161.8|2161.8|2161.5|7
1612406800000|2021-02-04 02:46:40|||||||||1
1612406830000|2021-02-04 02:47:10|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|12
1612406840000|2021-02-04 02:47:20|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|5
1612406880000|2021-02-04 02:48:00|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|6
1612406900000|2021-02-04 02:48:20|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|7
1612407010000|2021-02-04 02:50:10|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|3
1612407050000|2021-02-04 02:50:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1612407070000|2021-02-04 02:51:10|||||||||1
1612407080000|2021-02-04 02:51:20|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1612407130000|2021-02-04 02:52:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2
1612407140000|2021-02-04 02:52:20|2161.5|2161.2|2161.8|2161.5|2161.8|2161.5|2161.4|2161.1|16
1612407170000|2021-02-04 02:52:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1612407190000|2021-02-04 02:53:10|||||||||1
1612407210000|2021-02-04 02:53:30|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1612407220000|2021-02-04 02:53:40|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1612407460000|2021-02-04 02:57:40|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1612407490000|2021-02-04 02:58:10|||||||||1
1612407520000|2021-02-04 02:58:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2
1612407550000|2021-02-04 02:59:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2
1612407570000|2021-02-04 02:59:30|||||||||2
1612407650000|2021-02-04 03:00:50|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2162|2161.7|3
1612407660000|2021-02-04 03:01:00|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1612407700000|2021-02-04 03:01:40|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1612407710000|2021-02-04 03:01:50|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1612407730000|2021-02-04 03:02:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|3
1612407740000|2021-02-04 03:02:20|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|6
1612407780000|2021-02-04 03:03:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1612407800000|2021-02-04 03:03:20|2162.6|2162.3|2163|2162.7|2163|2162.7|2162.6|2162.3|2
1612407860000|2021-02-04 03:04:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1612407980000|2021-02-04 03:06:20|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1612408030000|2021-02-04 03:07:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|3
1612408060000|2021-02-04 03:07:40|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1612408130000|2021-02-04 03:08:50|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|6
1612408140000|2021-02-04 03:09:00|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|12
1612408160000|2021-02-04 03:09:20|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|2
1612408200000|2021-02-04 03:10:00|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2
1612408230000|2021-02-04 03:10:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1612408280000|2021-02-04 03:11:20|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1612408370000|2021-02-04 03:12:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1612408380000|2021-02-04 03:13:00|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1612408400000|2021-02-04 03:13:20|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1612408410000|2021-02-04 03:13:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|4
1612408420000|2021-02-04 03:13:40|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|9
1612408480000|2021-02-04 03:14:40|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1612408530000|2021-02-04 03:15:30|||||||||3
1612408570000|2021-02-04 03:16:10|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2
1612408580000|2021-02-04 03:16:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1612408610000|2021-02-04 03:16:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.2|2160.9|10
1612408630000|2021-02-04 03:17:10|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|11
1612408660000|2021-02-04 03:17:40|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|4
1612408670000|2021-02-04 03:17:50|||||||||1
1612408680000|2021-02-04 03:18:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1612408690000|2021-02-04 03:18:10|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.8|2160.5|2
1612408740000|2021-02-04 03:19:00|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|2
1612408790000|2021-02-04 03:19:50|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1612408810000|2021-02-04 03:20:10|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|4
1612408830000|2021-02-04 03:20:30|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|9
1612408850000|2021-02-04 03:20:50|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|6
1612408860000|2021-02-04 03:21:00|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1612408880000|2021-02-04 03:21:20|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1612408890000|2021-02-04 03:21:30|||||||||1
1612408900000|2021-02-04 03:21:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1612408920000|2021-02-04 03:22:00|||||||||1
1612408930000|2021-02-04 03:22:10|2160.1|2159.8|2160.3|2160|2160.3|2160|2160.1|2159.8|3
1612408940000|2021-02-04 03:22:20|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1612408980000|2021-02-04 03:23:00|2160.5|2160.2|2160.1|2159.8|2160.5|2160.2|2160.1|2159.8|2
1612409020000|2021-02-04 03:23:40|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|3
1612409030000|2021-02-04 03:23:50|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|6
1612409040000|2021-02-04 03:24:00|2160|2159.7|2159.6|2159.3|2160|2159.7|2159.6|2159.3|5
1612409050000|2021-02-04 03:24:10|2159.8|2159.5|2159.4|2159.1|2159.8|2159.5|2159.4|2159.1|2
1612409080000|2021-02-04 03:24:40|2159.1|2158.8|2159.4|2159.1|2159.4|2159.1|2159.1|2158.8|21
1612409090000|2021-02-04 03:24:50|2159|2158.7|2159|2158.7|2159|2158.7|2158.9|2158.6|4
1612409100000|2021-02-04 03:25:00|2158.8|2158.5|2158.7|2158.4|2158.8|2158.5|2158.7|2158.4|5
1612409110000|2021-02-04 03:25:10|2158.8|2158.5|2158.3|2158|2158.8|2158.5|2158.3|2158|12
1612409120000|2021-02-04 03:25:20|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2
1612409130000|2021-02-04 03:25:30|2158.3|2158|2157.7|2157.4|2158.3|2158|2157.7|2157.4|18
1612409140000|2021-02-04 03:25:40|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2157.7|2157.4|9
1612409150000|2021-02-04 03:25:50|2158.2|2157.9|2157.7|2157.4|2158.2|2157.9|2157.7|2157.4|37
1612409160000|2021-02-04 03:26:00|2157.5|2157.2|2157|2156.7|2157.5|2157.2|2157|2156.7|4
1612409170000|2021-02-04 03:26:10|2157.6|2157.3|2158|2157.7|2158.1|2157.8|2157.6|2157.3|6
1612409190000|2021-02-04 03:26:30|2158.1|2157.8|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|2
1612409200000|2021-02-04 03:26:40|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2
1612409210000|2021-02-04 03:26:50|2158.3|2158|2158.1|2157.8|2158.3|2158|2158.1|2157.8|3
1612409220000|2021-02-04 03:27:00|2158.3|2158|2158|2157.7|2158.3|2158|2158|2157.7|2
1612409240000|2021-02-04 03:27:20|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612409260000|2021-02-04 03:27:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|4
1612409270000|2021-02-04 03:27:50|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|5
1612409290000|2021-02-04 03:28:10|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|3
1612409350000|2021-02-04 03:29:10|2158.3|2158|2158|2157.7|2158.3|2158|2158|2157.7|2
1612409360000|2021-02-04 03:29:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1612409380000|2021-02-04 03:29:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2
1612409400000|2021-02-04 03:30:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|4
1612409410000|2021-02-04 03:30:10|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.8|2157.5|7
1612409420000|2021-02-04 03:30:20|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|3
1612409430000|2021-02-04 03:30:30|||||||||2
1612409440000|2021-02-04 03:30:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1612409460000|2021-02-04 03:31:00|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1612409470000|2021-02-04 03:31:10|||||||||2
1612409480000|2021-02-04 03:31:20|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|6
1612409560000|2021-02-04 03:32:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1612409580000|2021-02-04 03:33:00|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1612409630000|2021-02-04 03:33:50|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|4
1612409650000|2021-02-04 03:34:10|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|3
1612409670000|2021-02-04 03:34:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1612409690000|2021-02-04 03:34:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|3
1612409700000|2021-02-04 03:35:00|2157.1|2156.8|2157.3|2157|2157.3|2157|2157.1|2156.8|5
1612409720000|2021-02-04 03:35:20|2157.1|2156.8|2156.9|2156.6|2157.1|2156.8|2156.9|2156.6|8
1612409730000|2021-02-04 03:35:30|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2
1612409760000|2021-02-04 03:36:00|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|5
1612409770000|2021-02-04 03:36:10|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2
1612409800000|2021-02-04 03:36:40|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|3
1612409810000|2021-02-04 03:36:50|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2
1612409820000|2021-02-04 03:37:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|3
1612409830000|2021-02-04 03:37:10|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1612409840000|2021-02-04 03:37:20|||||||||4
1612409880000|2021-02-04 03:38:00|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|3
1612409910000|2021-02-04 03:38:30|||||||||1
1612409950000|2021-02-04 03:39:10|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|9
1612409960000|2021-02-04 03:39:20|2156.9|2156.6|2156.4|2156.1|2156.9|2156.6|2156.4|2156.1|17
1612409980000|2021-02-04 03:39:40|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1612409990000|2021-02-04 03:39:50|||||||||3
1612410000000|2021-02-04 03:40:00|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2
1612410010000|2021-02-04 03:40:10|2156.2|2155.9|2155.6|2155.3|2156.2|2155.9|2155.6|2155.3|16
1612410020000|2021-02-04 03:40:20|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2
1612410030000|2021-02-04 03:40:30|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|3
1612410040000|2021-02-04 03:40:40|2156.2|2155.9|2155.9|2155.6|2156.2|2155.9|2155.9|2155.6|5
1612410050000|2021-02-04 03:40:50|2156.2|2155.9|2155.6|2155.3|2156.2|2155.9|2155.6|2155.3|3
1612410060000|2021-02-04 03:41:00|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.5|2155.2|6
1612410070000|2021-02-04 03:41:10|2155.9|2155.6|2155.7|2155.4|2156|2155.7|2155.7|2155.4|6
1612410080000|2021-02-04 03:41:20|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.4|2155.1|8
1612410090000|2021-02-04 03:41:30|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|6
1612410100000|2021-02-04 03:41:40|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|7
1612410110000|2021-02-04 03:41:50|2155.3|2155|2154|2153.7|2155.3|2155|2153.7|2153.4|53
1612410120000|2021-02-04 03:42:00|2154.1|2153.8|2154.2|2153.9|2154.5|2154.2|2153.9|2153.6|18
1612410130000|2021-02-04 03:42:10|2154.3|2154|2154|2153.7|2154.3|2154|2154|2153.7|5
1612410140000|2021-02-04 03:42:20|2154.5|2154.2|2153.9|2153.6|2154.6|2154.3|2153.9|2153.6|10
1612410150000|2021-02-04 03:42:30|2153.8|2153.5|2154.2|2153.9|2154.2|2153.9|2153.8|2153.5|10
1612410160000|2021-02-04 03:42:40|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|6
1612410170000|2021-02-04 03:42:50|2154.4|2154.1|2153.6|2153.3|2154.4|2154.1|2153.5|2153.2|22
1612410180000|2021-02-04 03:43:00|2153.3|2153|2153.2|2152.9|2153.6|2153.3|2153.2|2152.9|5
1612410190000|2021-02-04 03:43:10|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2
1612410200000|2021-02-04 03:43:20|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|11
1612410210000|2021-02-04 03:43:30|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1612410220000|2021-02-04 03:43:40|2154.1|2153.8|2154.6|2154.3|2154.6|2154.3|2154.1|2153.8|4
1612410240000|2021-02-04 03:44:00|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|6
1612410300000|2021-02-04 03:45:00|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|2
1612410320000|2021-02-04 03:45:20|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|1
1612410330000|2021-02-04 03:45:30|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|1
1612410340000|2021-02-04 03:45:40|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2
1612410350000|2021-02-04 03:45:50|2154.8|2154.5|2154.9|2154.6|2155|2154.7|2154.8|2154.5|10
1612410360000|2021-02-04 03:46:00|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|5
1612410370000|2021-02-04 03:46:10|2154.8|2154.5|2154.1|2153.8|2154.8|2154.5|2154.1|2153.8|8
1612410380000|2021-02-04 03:46:20|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|3
1612410410000|2021-02-04 03:46:50|2154.1|2153.8|2154|2153.7|2154.1|2153.8|2153.8|2153.5|11
1612410420000|2021-02-04 03:47:00|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|1
1612410430000|2021-02-04 03:47:10|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2
1612410450000|2021-02-04 03:47:30|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|1
1612410460000|2021-02-04 03:47:40|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|1
1612410490000|2021-02-04 03:48:10|2155.1|2154.8|2154.8|2154.5|2155.1|2154.8|2154.8|2154.5|2
1612410500000|2021-02-04 03:48:20|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|1
1612410510000|2021-02-04 03:48:30|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1612410520000|2021-02-04 03:48:40|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|3
1612410550000|2021-02-04 03:49:10|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|6
1612410560000|2021-02-04 03:49:20|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|7
1612410570000|2021-02-04 03:49:30|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2
1612410600000|2021-02-04 03:50:00|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|1
1612410620000|2021-02-04 03:50:20|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612410630000|2021-02-04 03:50:30|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2
1612410650000|2021-02-04 03:50:50|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|1
1612410710000|2021-02-04 03:51:50|||||||||2
1612410720000|2021-02-04 03:52:00|||||||||1
1612410730000|2021-02-04 03:52:10|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1612410750000|2021-02-04 03:52:30|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1612410820000|2021-02-04 03:53:40|||||||||1
1612410870000|2021-02-04 03:54:30|2155.4|2155.1|2155.2|2154.9|2155.4|2155.1|2155.2|2154.9|4
1612410910000|2021-02-04 03:55:10|2155.5|2155.2|2155.1|2154.8|2155.5|2155.2|2155.1|2154.8|4
1612410920000|2021-02-04 03:55:20|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|2
1612410940000|2021-02-04 03:55:40|||||||||2
1612411010000|2021-02-04 03:56:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612411030000|2021-02-04 03:57:10|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2
1612411040000|2021-02-04 03:57:20|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1612411060000|2021-02-04 03:57:40|||||||||2
1612411070000|2021-02-04 03:57:50|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|1
1612411080000|2021-02-04 03:58:00|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|1
1612411090000|2021-02-04 03:58:10|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|2
1612411120000|2021-02-04 03:58:40|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|1
1612411130000|2021-02-04 03:58:50|2154.1|2153.8|2154|2153.7|2154.1|2153.8|2154|2153.7|3
1612411140000|2021-02-04 03:59:00|2153.8|2153.5|2154.2|2153.9|2154.2|2153.9|2153.8|2153.5|3
1612411150000|2021-02-04 03:59:10|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|1
1612411200000|2021-02-04 04:00:00|2154.8|2154.5|2153.7|2153.4|2154.8|2154.5|2153.7|2153.4|9
1612411210000|2021-02-04 04:00:10|||||||||1
1612411230000|2021-02-04 04:00:30|2153.8|2153.5|2153.4|2153.1|2153.8|2153.5|2153.4|2153.1|27
1612411240000|2021-02-04 04:00:40|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1612411250000|2021-02-04 04:00:50|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1612411280000|2021-02-04 04:01:20|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|1
1612411390000|2021-02-04 04:03:10|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2
1612411410000|2021-02-04 04:03:30|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|1
1612411420000|2021-02-04 04:03:40|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|2
1612411440000|2021-02-04 04:04:00|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1612411450000|2021-02-04 04:04:10|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1612411470000|2021-02-04 04:04:30|||||||||1
1612411490000|2021-02-04 04:04:50|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|1
1612411550000|2021-02-04 04:05:50|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|6
1612411560000|2021-02-04 04:06:00|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|3
1612411570000|2021-02-04 04:06:10|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612411590000|2021-02-04 04:06:30|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1612411600000|2021-02-04 04:06:40|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|5
1612411610000|2021-02-04 04:06:50|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1612411620000|2021-02-04 04:07:00|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612411630000|2021-02-04 04:07:10|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|3
1612411670000|2021-02-04 04:07:50|||||||||1
1612411730000|2021-02-04 04:08:50|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|14
1612411740000|2021-02-04 04:09:00|||||||||1
1612411760000|2021-02-04 04:09:20|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1612411770000|2021-02-04 04:09:30|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1612411790000|2021-02-04 04:09:50|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1612411860000|2021-02-04 04:11:00|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|1
1612411880000|2021-02-04 04:11:20|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1612411890000|2021-02-04 04:11:30|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2
1612411900000|2021-02-04 04:11:40|||||||||1
1612411920000|2021-02-04 04:12:00|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|3
1612411950000|2021-02-04 04:12:30|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2
1612411970000|2021-02-04 04:12:50|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|1
1612411990000|2021-02-04 04:13:10|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2
1612412040000|2021-02-04 04:14:00|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|1
1612412120000|2021-02-04 04:15:20|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|11
1612412150000|2021-02-04 04:15:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1612412170000|2021-02-04 04:16:10|||||||||1
1612412190000|2021-02-04 04:16:30|||||||||1
1612412250000|2021-02-04 04:17:30|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|4
1612412290000|2021-02-04 04:18:10|||||||||1
1612412330000|2021-02-04 04:18:50|||||||||10
1612412440000|2021-02-04 04:20:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1612412470000|2021-02-04 04:21:10|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1612412490000|2021-02-04 04:21:30|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|3
1612412610000|2021-02-04 04:23:30|2157|2156.7|2157.3|2157|2157.3|2157|2157|2156.7|7
1612412640000|2021-02-04 04:24:00|||||||||1
1612412820000|2021-02-04 04:27:00|||||||||1
1612412830000|2021-02-04 04:27:10|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2
1612412880000|2021-02-04 04:28:00|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1612412940000|2021-02-04 04:29:00|||||||||1
1612413030000|2021-02-04 04:30:30|2156.8|2156.5|2157.5|2157.2|2157.5|2157.2|2156.8|2156.5|3
1612413100000|2021-02-04 04:31:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1612413120000|2021-02-04 04:32:00|||||||||2
1612413150000|2021-02-04 04:32:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1612413240000|2021-02-04 04:34:00|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1612413350000|2021-02-04 04:35:50|2156.6|2156.3|2157.1|2156.8|2157.1|2156.8|2156.6|2156.3|2
1612413430000|2021-02-04 04:37:10|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1612413490000|2021-02-04 04:38:10|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1612413520000|2021-02-04 04:38:40|2156.4|2156.1|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|2
1612413920000|2021-02-04 04:45:20|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|1
1612414070000|2021-02-04 04:47:50|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1612414240000|2021-02-04 04:50:40|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2
1612414250000|2021-02-04 04:50:50|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1612414290000|2021-02-04 04:51:30|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1612414310000|2021-02-04 04:51:50|2156.3|2156|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|4
1612414330000|2021-02-04 04:52:10|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|7
1612414340000|2021-02-04 04:52:20|||||||||1
1612414430000|2021-02-04 04:53:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2
1612414440000|2021-02-04 04:54:00|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|2
1612414600000|2021-02-04 04:56:40|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|3
1612414730000|2021-02-04 04:58:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612414760000|2021-02-04 04:59:20|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2
1612414770000|2021-02-04 04:59:30|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|1
1612414810000|2021-02-04 05:00:10|||||||||1
1612414820000|2021-02-04 05:00:20|2155.6|2155.3|2156.1|2155.8|2156.1|2155.8|2155.6|2155.3|4
1612414860000|2021-02-04 05:01:00|2155.3|2155|2154.8|2154.5|2155.3|2155|2154.8|2154.5|6
1612414880000|2021-02-04 05:01:20|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|1
1612414900000|2021-02-04 05:01:40|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|1
1612414930000|2021-02-04 05:02:10|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|2
1612414970000|2021-02-04 05:02:50|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|1
1612415020000|2021-02-04 05:03:40|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|1
1612415050000|2021-02-04 05:04:10|2154.3|2154|2154.8|2154.5|2154.8|2154.5|2154.3|2154|3
1612415060000|2021-02-04 05:04:20|2154.2|2153.9|2154.8|2154.5|2154.8|2154.5|2154.2|2153.9|5
1612415090000|2021-02-04 05:04:50|2155.1|2154.8|2155.4|2155.1|2155.4|2155.1|2155.1|2154.8|2
1612415110000|2021-02-04 05:05:10|2154.8|2154.5|2155.2|2154.9|2155.2|2154.9|2154.8|2154.5|2
1612415170000|2021-02-04 05:06:10|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|4
1612415190000|2021-02-04 05:06:30|2154.7|2154.4|2155.1|2154.8|2155.1|2154.8|2154.7|2154.4|2
1612415230000|2021-02-04 05:07:10|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|1
1612415300000|2021-02-04 05:08:20|2154.2|2153.9|2154.8|2154.5|2154.8|2154.5|2154.2|2153.9|3
1612415330000|2021-02-04 05:08:50|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2
1612415350000|2021-02-04 05:09:10|2153.4|2153.1|2153.8|2153.5|2154.2|2153.9|2153.4|2153.1|16
1612415360000|2021-02-04 05:09:20|2153.7|2153.4|2154.4|2154.1|2154.4|2154.1|2153.7|2153.4|6
1612415390000|2021-02-04 05:09:50|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1612415400000|2021-02-04 05:10:00|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|4
1612415430000|2021-02-04 05:10:30|2154.3|2154|2155.1|2154.8|2155.1|2154.8|2154.3|2154|4
1612415450000|2021-02-04 05:10:50|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|1
1612415490000|2021-02-04 05:11:30|2155.1|2154.8|2155.5|2155.2|2155.5|2155.2|2155.1|2154.8|2
1612415500000|2021-02-04 05:11:40|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|1
1612415580000|2021-02-04 05:13:00|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|3
1612415680000|2021-02-04 05:14:40|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|1
1612415700000|2021-02-04 05:15:00|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1612415710000|2021-02-04 05:15:10|2154.1|2153.8|2154.3|2154|2154.3|2154|2154.1|2153.8|2
1612415720000|2021-02-04 05:15:20|2154|2153.7|2153.8|2153.5|2154|2153.7|2153.8|2153.5|2
1612415730000|2021-02-04 05:15:30|2154.1|2153.8|2154.3|2154|2154.5|2154.2|2154.1|2153.8|3
1612415740000|2021-02-04 05:15:40|2154.2|2153.9|2154.7|2154.4|2154.7|2154.4|2154.2|2153.9|4
1612415780000|2021-02-04 05:16:20|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|3
1612415800000|2021-02-04 05:16:40|2154.5|2154.2|2155|2154.7|2155|2154.7|2154.5|2154.2|47
1612415810000|2021-02-04 05:16:50|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|1
1612415890000|2021-02-04 05:18:10|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|3
1612415930000|2021-02-04 05:18:50|||||||||1
1612415950000|2021-02-04 05:19:10|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|5
1612416010000|2021-02-04 05:20:10|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|3
1612416230000|2021-02-04 05:23:50|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1612416340000|2021-02-04 05:25:40|||||||||1
1612416380000|2021-02-04 05:26:20|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1612416480000|2021-02-04 05:28:00|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|1
1612416500000|2021-02-04 05:28:20|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|2
1612416570000|2021-02-04 05:29:30|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1612416590000|2021-02-04 05:29:50|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|1
1612416600000|2021-02-04 05:30:00|2155|2154.7|2154.5|2154.2|2155|2154.7|2154.5|2154.2|2
1612416640000|2021-02-04 05:30:40|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|1
1612416650000|2021-02-04 05:30:50|||||||||4
1612416660000|2021-02-04 05:31:00|2155.6|2155.3|2155.3|2155|2155.6|2155.3|2155.3|2155|7
1612416700000|2021-02-04 05:31:40|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|1
1612416800000|2021-02-04 05:33:20|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|1
1612416850000|2021-02-04 05:34:10|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2
1612416960000|2021-02-04 05:36:00|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1612416980000|2021-02-04 05:36:20|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|1
1612417070000|2021-02-04 05:37:50|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1612417150000|2021-02-04 05:39:10|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|1
1612417160000|2021-02-04 05:39:20|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|1
1612417180000|2021-02-04 05:39:40|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|1
1612417220000|2021-02-04 05:40:20|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|1
1612417240000|2021-02-04 05:40:40|||||||||1
1612417250000|2021-02-04 05:40:50|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|2
1612417260000|2021-02-04 05:41:00|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1612417280000|2021-02-04 05:41:20|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1612417290000|2021-02-04 05:41:30|2156.2|2155.9|2155.9|2155.6|2156.2|2155.9|2155.9|2155.6|2
1612417310000|2021-02-04 05:41:50|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|2
1612417330000|2021-02-04 05:42:10|2156.7|2156.4|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|6
1612417340000|2021-02-04 05:42:20|2156.3|2156|2156|2155.7|2156.3|2156|2156|2155.7|2
1612417400000|2021-02-04 05:43:20|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612417410000|2021-02-04 05:43:30|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2
1612417420000|2021-02-04 05:43:40|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1612417430000|2021-02-04 05:43:50|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2
1612417440000|2021-02-04 05:44:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1612417450000|2021-02-04 05:44:10|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|7
1612417460000|2021-02-04 05:44:20|2155.9|2155.6|2155.7|2155.4|2155.9|2155.6|2155.7|2155.4|4
1612417480000|2021-02-04 05:44:40|2155.6|2155.3|2155.2|2154.9|2155.6|2155.3|2155.2|2154.9|5
1612417490000|2021-02-04 05:44:50|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2
1612417500000|2021-02-04 05:45:00|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2
1612417510000|2021-02-04 05:45:10|2155.3|2155|2155|2154.7|2155.3|2155|2155|2154.7|3
1612417520000|2021-02-04 05:45:20|||||||||2
1612417530000|2021-02-04 05:45:30|2155.1|2154.8|2154.9|2154.6|2155.2|2154.9|2154.9|2154.6|5
1612417540000|2021-02-04 05:45:40|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2
1612417560000|2021-02-04 05:46:00|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|2
1612417570000|2021-02-04 05:46:10|2155.1|2154.8|2155|2154.7|2155.1|2154.8|2155|2154.7|4
1612417580000|2021-02-04 05:46:20|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|2
1612417590000|2021-02-04 05:46:30|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1612417680000|2021-02-04 05:48:00|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2
1612417720000|2021-02-04 05:48:40|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|4
1612417740000|2021-02-04 05:49:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1612417780000|2021-02-04 05:49:40|||||||||5
1612417800000|2021-02-04 05:50:00|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612417810000|2021-02-04 05:50:10|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.5|2155.2|3
1612417820000|2021-02-04 05:50:20|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1612417840000|2021-02-04 05:50:40|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1612417870000|2021-02-04 05:51:10|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|1
1612417890000|2021-02-04 05:51:30|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|1
1612417910000|2021-02-04 05:51:50|||||||||1
1612417930000|2021-02-04 05:52:10|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|1
1612417950000|2021-02-04 05:52:30|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2
1612417960000|2021-02-04 05:52:40|2155.7|2155.4|2155.6|2155.3|2155.9|2155.6|2155.6|2155.3|5
1612417970000|2021-02-04 05:52:50|2155.3|2155|2155.5|2155.2|2155.5|2155.2|2155.3|2155|2
1612417980000|2021-02-04 05:53:00|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2
1612418010000|2021-02-04 05:53:30|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1612418020000|2021-02-04 05:53:40|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|3
1612418080000|2021-02-04 05:54:40|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|1
1612418110000|2021-02-04 05:55:10|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|3
1612418130000|2021-02-04 05:55:30|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|4
1612418140000|2021-02-04 05:55:40|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1612418170000|2021-02-04 05:56:10|2155.2|2154.9|2155.6|2155.3|2155.6|2155.3|2155.2|2154.9|3
1612418180000|2021-02-04 05:56:20|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2
1612418190000|2021-02-04 05:56:30|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|3
1612418200000|2021-02-04 05:56:40|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.2|2155.9|3
1612418210000|2021-02-04 05:56:50|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1612418220000|2021-02-04 05:57:00|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.4|2156.1|4
1612418230000|2021-02-04 05:57:10|2156.3|2156|2156.6|2156.3|2156.7|2156.4|2156.3|2156|13
1612418240000|2021-02-04 05:57:20|2156.4|2156.1|2156.3|2156|2156.5|2156.2|2156.3|2156|5
1612418250000|2021-02-04 05:57:30|2156.4|2156.1|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|2
1612418270000|2021-02-04 05:57:50|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1612418350000|2021-02-04 05:59:10|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|2
1612418360000|2021-02-04 05:59:20|2156.7|2156.4|2157|2156.7|2157|2156.7|2156.7|2156.4|3
1612418370000|2021-02-04 05:59:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1612418380000|2021-02-04 05:59:40|2157.4|2157.1|2157|2156.7|2157.4|2157.1|2157|2156.7|7
1612418390000|2021-02-04 05:59:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2
1612418400000|2021-02-04 06:00:00|2156.9|2156.6|2156.4|2156.1|2156.9|2156.6|2156.4|2156.1|11
1612418410000|2021-02-04 06:00:10|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|1
1612418440000|2021-02-04 06:00:40|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1612418500000|2021-02-04 06:01:40|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612418540000|2021-02-04 06:02:20|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1612418560000|2021-02-04 06:02:40|2155.6|2155.3|2155.3|2155|2155.6|2155.3|2155.3|2155|6
1612418580000|2021-02-04 06:03:00|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.5|2155.2|7
1612418590000|2021-02-04 06:03:10|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|3
1612418610000|2021-02-04 06:03:30|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2
1612418620000|2021-02-04 06:03:40|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612418630000|2021-02-04 06:03:50|||||||||1
1612418640000|2021-02-04 06:04:00|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1612418650000|2021-02-04 06:04:10|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|5
1612418660000|2021-02-04 06:04:20|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.3|2155|4
1612418670000|2021-02-04 06:04:30|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1612418690000|2021-02-04 06:04:50|2155.5|2155.2|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|2
1612418710000|2021-02-04 06:05:10|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1612418720000|2021-02-04 06:05:20|||||||||2
1612418740000|2021-02-04 06:05:40|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|1
1612418770000|2021-02-04 06:06:10|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1612418780000|2021-02-04 06:06:20|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.4|2155.1|3
1612418810000|2021-02-04 06:06:50|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2
1612418820000|2021-02-04 06:07:00|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2
1612418830000|2021-02-04 06:07:10|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|1
1612418840000|2021-02-04 06:07:20|2155.4|2155.1|2155.2|2154.9|2155.4|2155.1|2155.2|2154.9|2
1612418870000|2021-02-04 06:07:50|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1612418880000|2021-02-04 06:08:00|2155.2|2154.9|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|2
1612418940000|2021-02-04 06:09:00|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.9|2155.6|3
1612418950000|2021-02-04 06:09:10|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1612418970000|2021-02-04 06:09:30|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1612419020000|2021-02-04 06:10:20|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1612419040000|2021-02-04 06:10:40|2156.1|2155.8|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|12
1612419090000|2021-02-04 06:11:30|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2
1612419110000|2021-02-04 06:11:50|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|2
1612419120000|2021-02-04 06:12:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1612419140000|2021-02-04 06:12:20|||||||||4
1612419170000|2021-02-04 06:12:50|2156.1|2155.8|2156.4|2156.1|2156.4|2156.1|2156.1|2155.8|2
1612419180000|2021-02-04 06:13:00|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|3
1612419210000|2021-02-04 06:13:30|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1612419240000|2021-02-04 06:14:00|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.3|2156|4
1612419250000|2021-02-04 06:14:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1612419270000|2021-02-04 06:14:30|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1612419290000|2021-02-04 06:14:50|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|1
1612419310000|2021-02-04 06:15:10|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2
1612419330000|2021-02-04 06:15:30|2156.2|2155.9|2156.3|2156|2156.5|2156.2|2156.2|2155.9|14
1612419340000|2021-02-04 06:15:40|2156.1|2155.8|2156.2|2155.9|2156.5|2156.2|2155.9|2155.6|12
1612419350000|2021-02-04 06:15:50|2156|2155.7|2156.1|2155.8|2156.2|2155.9|2155.8|2155.5|20
1612419360000|2021-02-04 06:16:00|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|2
1612419390000|2021-02-04 06:16:30|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1612419400000|2021-02-04 06:16:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1612419410000|2021-02-04 06:16:50|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|3
1612419430000|2021-02-04 06:17:10|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1612419470000|2021-02-04 06:17:50|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|4
1612419510000|2021-02-04 06:18:30|2156.5|2156.2|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|3
1612419560000|2021-02-04 06:19:20|||||||||12
1612419580000|2021-02-04 06:19:40|2156.4|2156.1|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|4
1612419590000|2021-02-04 06:19:50|2156.9|2156.6|2156.6|2156.3|2156.9|2156.6|2156.6|2156.3|2
1612419630000|2021-02-04 06:20:30|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|30
1612419650000|2021-02-04 06:20:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|5
1612419660000|2021-02-04 06:21:00|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|3
1612419690000|2021-02-04 06:21:30|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1612419710000|2021-02-04 06:21:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1612419750000|2021-02-04 06:22:30|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1612419800000|2021-02-04 06:23:20|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1612419840000|2021-02-04 06:24:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1612419850000|2021-02-04 06:24:10|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1612419860000|2021-02-04 06:24:20|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|4
1612419870000|2021-02-04 06:24:30|2156.2|2155.9|2156.1|2155.8|2156.3|2156|2156.1|2155.8|4
1612419880000|2021-02-04 06:24:40|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.2|2155.9|4
1612419890000|2021-02-04 06:24:50|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2
1612419900000|2021-02-04 06:25:00|||||||||1
1612419910000|2021-02-04 06:25:10|||||||||1
1612419940000|2021-02-04 06:25:40|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|2
1612420080000|2021-02-04 06:28:00|2157.2|2156.9|2156.4|2156.1|2157.2|2156.9|2156.4|2156.1|9
1612420090000|2021-02-04 06:28:10|2156.5|2156.2|2156.7|2156.4|2156.7|2156.4|2156.5|2156.2|6
1612420180000|2021-02-04 06:29:40|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1612420230000|2021-02-04 06:30:30|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|3
1612420240000|2021-02-04 06:30:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1612420250000|2021-02-04 06:30:50|2157.1|2156.8|2157.1|2156.8|2157.3|2157|2157.1|2156.8|4
1612420260000|2021-02-04 06:31:00|2157|2156.7|2156.7|2156.4|2157|2156.7|2156.7|2156.4|2
1612420280000|2021-02-04 06:31:20|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2
1612420290000|2021-02-04 06:31:30|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1612420300000|2021-02-04 06:31:40|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1612420310000|2021-02-04 06:31:50|2156.6|2156.3|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|4
1612420320000|2021-02-04 06:32:00|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2
1612420330000|2021-02-04 06:32:10|2156.4|2156.1|2156.6|2156.3|2156.6|2156.3|2156.4|2156.1|2
1612420390000|2021-02-04 06:33:10|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.4|2156.1|5
1612420440000|2021-02-04 06:34:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1612420450000|2021-02-04 06:34:10|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.5|2156.2|2
1612420470000|2021-02-04 06:34:30|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|4
1612420480000|2021-02-04 06:34:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1612420600000|2021-02-04 06:36:40|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|2
1612420610000|2021-02-04 06:36:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2
1612420630000|2021-02-04 06:37:10|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2157|2156.7|3
1612420640000|2021-02-04 06:37:20|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2
1612420790000|2021-02-04 06:39:50|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1612420890000|2021-02-04 06:41:30|||||||||1
1612420900000|2021-02-04 06:41:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1612421020000|2021-02-04 06:43:40|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1612421050000|2021-02-04 06:44:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1612421180000|2021-02-04 06:46:20|2156.6|2156.3|2157|2156.7|2157.1|2156.8|2156.6|2156.3|4
1612421220000|2021-02-04 06:47:00|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2
1612421250000|2021-02-04 06:47:30|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1612421380000|2021-02-04 06:49:40|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1612421390000|2021-02-04 06:49:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2
1612421400000|2021-02-04 06:50:00|2157.1|2156.8|2157.1|2156.8|2157.6|2157.3|2156.8|2156.5|13
1612421420000|2021-02-04 06:50:20|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1612421430000|2021-02-04 06:50:30|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1612421460000|2021-02-04 06:51:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1612421470000|2021-02-04 06:51:10|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1612421540000|2021-02-04 06:52:20|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|10
1612421550000|2021-02-04 06:52:30|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1612421560000|2021-02-04 06:52:40|2158.6|2158.3|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|12
1612421580000|2021-02-04 06:53:00|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1612421590000|2021-02-04 06:53:10|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|5
1612421600000|2021-02-04 06:53:20|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|3
1612421610000|2021-02-04 06:53:30|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1612421630000|2021-02-04 06:53:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1612421640000|2021-02-04 06:54:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|3
1612421650000|2021-02-04 06:54:10|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1612421670000|2021-02-04 06:54:30|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.3|2158|3
1612421680000|2021-02-04 06:54:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1612421690000|2021-02-04 06:54:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2
1612421700000|2021-02-04 06:55:00|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|2
1612421720000|2021-02-04 06:55:20|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|3
1612421740000|2021-02-04 06:55:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1612421750000|2021-02-04 06:55:50|||||||||1
1612421760000|2021-02-04 06:56:00|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1612421770000|2021-02-04 06:56:10|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1612421780000|2021-02-04 06:56:20|||||||||1
1612421790000|2021-02-04 06:56:30|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|6
1612421820000|2021-02-04 06:57:00|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612421880000|2021-02-04 06:58:00|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1612421990000|2021-02-04 06:59:50|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2
1612422000000|2021-02-04 07:00:00|2158.5|2158.2|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|5
1612422010000|2021-02-04 07:00:10|2158.2|2157.9|2158.4|2158.1|2158.7|2158.4|2158.2|2157.9|9
1612422020000|2021-02-04 07:00:20|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|17
1612422030000|2021-02-04 07:00:30|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|16
1612422040000|2021-02-04 07:00:40|2157.4|2157.1|2157.9|2157.6|2157.9|2157.6|2157.4|2157.1|5
1612422050000|2021-02-04 07:00:50|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|6
1612422060000|2021-02-04 07:01:00|||||||||2
1612422080000|2021-02-04 07:01:20|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2
1612422090000|2021-02-04 07:01:30|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1612422100000|2021-02-04 07:01:40|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|5
1612422110000|2021-02-04 07:01:50|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|7
1612422120000|2021-02-04 07:02:00|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2157|2156.7|13
1612422130000|2021-02-04 07:02:10|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2156.9|2156.6|8
1612422150000|2021-02-04 07:02:30|||||||||1
1612422180000|2021-02-04 07:03:00|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|3
1612422220000|2021-02-04 07:03:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1612422230000|2021-02-04 07:03:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1612422240000|2021-02-04 07:04:00|2156.9|2156.6|2156.6|2156.3|2156.9|2156.6|2156.6|2156.3|3
1612422250000|2021-02-04 07:04:10|2156.7|2156.4|2156.7|2156.4|2156.8|2156.5|2156.6|2156.3|7
1612422260000|2021-02-04 07:04:20|2156.8|2156.5|2157.1|2156.8|2157.2|2156.9|2156.8|2156.5|4
1612422280000|2021-02-04 07:04:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|3
1612422300000|2021-02-04 07:05:00|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.4|2157.1|21
1612422320000|2021-02-04 07:05:20|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1612422340000|2021-02-04 07:05:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1612422370000|2021-02-04 07:06:10|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1612422400000|2021-02-04 07:06:40|||||||||1
1612422420000|2021-02-04 07:07:00|||||||||1
1612422440000|2021-02-04 07:07:20|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1612422480000|2021-02-04 07:08:00|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|3
1612422580000|2021-02-04 07:09:40|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|2
1612422610000|2021-02-04 07:10:10|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|4
1612422710000|2021-02-04 07:11:50|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1612422720000|2021-02-04 07:12:00|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1612422730000|2021-02-04 07:12:10|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|3
1612422760000|2021-02-04 07:12:40|2156|2155.7|2155.6|2155.3|2156|2155.7|2155.4|2155.1|11
1612422780000|2021-02-04 07:13:00|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|1
1612422790000|2021-02-04 07:13:10|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|2
1612422820000|2021-02-04 07:13:40|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612422840000|2021-02-04 07:14:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2
1612422850000|2021-02-04 07:14:10|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1612422870000|2021-02-04 07:14:30|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|3
1612422890000|2021-02-04 07:14:50|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|2
1612422900000|2021-02-04 07:15:00|2155.2|2154.9|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|15
1612422910000|2021-02-04 07:15:10|||||||||2
1612422990000|2021-02-04 07:16:30|2156.3|2156|2156.8|2156.5|2156.8|2156.5|2156.3|2156|63
1612423000000|2021-02-04 07:16:40|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.7|2156.4|6
1612423010000|2021-02-04 07:16:50|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1612423020000|2021-02-04 07:17:00|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1612423040000|2021-02-04 07:17:20|2156.9|2156.6|2156.8|2156.5|2157.2|2156.9|2156.8|2156.5|4
1612423050000|2021-02-04 07:17:30|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1612423060000|2021-02-04 07:17:40|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|7
1612423080000|2021-02-04 07:18:00|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1612423090000|2021-02-04 07:18:10|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|3
1612423100000|2021-02-04 07:18:20|2157.1|2156.8|2157.7|2157.4|2157.9|2157.6|2156.7|2156.4|40
1612423110000|2021-02-04 07:18:30|||||||||2
1612423120000|2021-02-04 07:18:40|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|4
1612423130000|2021-02-04 07:18:50|2157.5|2157.2|2157.3|2157|2157.5|2157.2|2157.3|2157|3
1612423140000|2021-02-04 07:19:00|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2157|2156.7|3
1612423150000|2021-02-04 07:19:10|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1612423180000|2021-02-04 07:19:40|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2
1612423190000|2021-02-04 07:19:50|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1612423200000|2021-02-04 07:20:00|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|3
1612423220000|2021-02-04 07:20:20|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1612423230000|2021-02-04 07:20:30|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1612423280000|2021-02-04 07:21:20|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1612423290000|2021-02-04 07:21:30|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1612423380000|2021-02-04 07:23:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1612423520000|2021-02-04 07:25:20|2156.3|2156|2156|2155.7|2156.3|2156|2156|2155.7|3
1612423530000|2021-02-04 07:25:30|||||||||1
1612423550000|2021-02-04 07:25:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|4
1612423560000|2021-02-04 07:26:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|4
1612423570000|2021-02-04 07:26:10|2155.6|2155.3|2155.8|2155.5|2156.1|2155.8|2155.6|2155.3|14
1612423580000|2021-02-04 07:26:20|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|3
1612423590000|2021-02-04 07:26:30|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2
1612423660000|2021-02-04 07:27:40|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1612423670000|2021-02-04 07:27:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|7
1612423730000|2021-02-04 07:28:50|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1612423740000|2021-02-04 07:29:00|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.9|2155.6|2
1612423780000|2021-02-04 07:29:40|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612423870000|2021-02-04 07:31:10|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2
1612423930000|2021-02-04 07:32:10|2156.4|2156.1|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|5
1612423970000|2021-02-04 07:32:50|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2
1612423990000|2021-02-04 07:33:10|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2
1612424090000|2021-02-04 07:34:50|2156|2155.7|2156.5|2156.2|2156.5|2156.2|2156|2155.7|2
1612424130000|2021-02-04 07:35:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1612424180000|2021-02-04 07:36:20|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1612424210000|2021-02-04 07:36:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1612424220000|2021-02-04 07:37:00|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1612424230000|2021-02-04 07:37:10|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|5
1612424250000|2021-02-04 07:37:30|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|3
1612424260000|2021-02-04 07:37:40|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|3
1612424270000|2021-02-04 07:37:50|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1612424280000|2021-02-04 07:38:00|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1612424300000|2021-02-04 07:38:20|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1612424310000|2021-02-04 07:38:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1612424330000|2021-02-04 07:38:50|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1612424350000|2021-02-04 07:39:10|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1612424360000|2021-02-04 07:39:20|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2
1612424410000|2021-02-04 07:40:10|2156.6|2156.3|2156.8|2156.5|2156.8|2156.5|2156.6|2156.3|3
1612424430000|2021-02-04 07:40:30|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1612424480000|2021-02-04 07:41:20|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|2
1612424490000|2021-02-04 07:41:30|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1612424510000|2021-02-04 07:41:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1612424530000|2021-02-04 07:42:10|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|11
1612424570000|2021-02-04 07:42:50|||||||||1
1612424630000|2021-02-04 07:43:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1612424650000|2021-02-04 07:44:10|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2
1612424660000|2021-02-04 07:44:20|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2
1612424760000|2021-02-04 07:46:00|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1612424770000|2021-02-04 07:46:10|2156.4|2156.1|2155.8|2155.5|2156.4|2156.1|2155.8|2155.5|3
1612424780000|2021-02-04 07:46:20|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|2
1612424790000|2021-02-04 07:46:30|2156.5|2156.2|2156.6|2156.3|2156.7|2156.4|2156.5|2156.2|4
1612424800000|2021-02-04 07:46:40|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|3
1612424810000|2021-02-04 07:46:50|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1612424940000|2021-02-04 07:49:00|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1612425040000|2021-02-04 07:50:40|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|10
1612425100000|2021-02-04 07:51:40|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1612425190000|2021-02-04 07:53:10|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612425230000|2021-02-04 07:53:50|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1612425240000|2021-02-04 07:54:00|2155.2|2154.9|2155.5|2155.2|2155.5|2155.2|2155.1|2154.8|5
1612425250000|2021-02-04 07:54:10|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|1
1612425260000|2021-02-04 07:54:20|2155|2154.7|2155.3|2155|2155.3|2155|2155|2154.7|4
1612425280000|2021-02-04 07:54:40|2154.9|2154.6|2154.5|2154.2|2154.9|2154.6|2154.5|2154.2|4
1612425290000|2021-02-04 07:54:50|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2
1612425310000|2021-02-04 07:55:10|2154.8|2154.5|2154.9|2154.6|2155|2154.7|2154.8|2154.5|3
1612425320000|2021-02-04 07:55:20|2155.2|2154.9|2155.3|2155|2155.3|2155|2155.2|2154.9|7
1612425330000|2021-02-04 07:55:30|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2
1612425340000|2021-02-04 07:55:40|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1612425460000|2021-02-04 07:57:40|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|1
1612425490000|2021-02-04 07:58:10|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1612425510000|2021-02-04 07:58:30|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|4
1612425520000|2021-02-04 07:58:40|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2
1612425530000|2021-02-04 07:58:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612425540000|2021-02-04 07:59:00|2155.9|2155.6|2155.6|2155.3|2155.9|2155.6|2155.6|2155.3|5
1612425570000|2021-02-04 07:59:30|||||||||1
1612425600000|2021-02-04 08:00:00|2155.5|2155.2|2155.5|2155.2|2155.8|2155.5|2155.4|2155.1|7
1612425610000|2021-02-04 08:00:10|2156|2155.7|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|6
1612425620000|2021-02-04 08:00:20|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|4
1612425630000|2021-02-04 08:00:30|2156.5|2156.2|2156.3|2156|2156.7|2156.4|2156.3|2156|4
1612425650000|2021-02-04 08:00:50|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1612425670000|2021-02-04 08:01:10|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2
1612425680000|2021-02-04 08:01:20|||||||||1
1612425690000|2021-02-04 08:01:30|2156.4|2156.1|2156.1|2155.8|2156.5|2156.2|2156.1|2155.8|11
1612425700000|2021-02-04 08:01:40|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|3
1612425720000|2021-02-04 08:02:00|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|2
1612425740000|2021-02-04 08:02:20|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1612425780000|2021-02-04 08:03:00|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|3
1612425810000|2021-02-04 08:03:30|2155|2154.7|2154.8|2154.5|2155|2154.7|2154.8|2154.5|11
1612425840000|2021-02-04 08:04:00|2155.4|2155.1|2155.9|2155.6|2155.9|2155.6|2155.4|2155.1|4
1612425860000|2021-02-04 08:04:20|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|3
1612425890000|2021-02-04 08:04:50|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2
1612425910000|2021-02-04 08:05:10|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|4
1612425950000|2021-02-04 08:05:50|||||||||2
1612425960000|2021-02-04 08:06:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2
1612425970000|2021-02-04 08:06:10|||||||||1
1612425990000|2021-02-04 08:06:30|2156.3|2156|2156.7|2156.4|2156.7|2156.4|2156.3|2156|2
1612426000000|2021-02-04 08:06:40|2156.9|2156.6|2156|2155.7|2156.9|2156.6|2155.8|2155.5|13
1612426010000|2021-02-04 08:06:50|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2155.5|2155.2|6
1612426030000|2021-02-04 08:07:10|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1612426040000|2021-02-04 08:07:20|2156.7|2156.4|2156.4|2156.1|2156.7|2156.4|2156.4|2156.1|2
1612426050000|2021-02-04 08:07:30|2156.8|2156.5|2156.6|2156.3|2156.9|2156.6|2156.4|2156.1|4
1612426060000|2021-02-04 08:07:40|||||||||1
1612426080000|2021-02-04 08:08:00|2156.9|2156.6|2156.5|2156.2|2156.9|2156.6|2156.5|2156.2|7
1612426090000|2021-02-04 08:08:10|2156.9|2156.6|2156.6|2156.3|2156.9|2156.6|2156.4|2156.1|7
1612426100000|2021-02-04 08:08:20|2156.4|2156.1|2155.9|2155.6|2156.4|2156.1|2155.9|2155.6|3
1612426130000|2021-02-04 08:08:50|2155.6|2155.3|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|3
1612426140000|2021-02-04 08:09:00|2155.1|2154.8|2155.4|2155.1|2155.4|2155.1|2154.8|2154.5|5
1612426200000|2021-02-04 08:10:00|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|2
1612426210000|2021-02-04 08:10:10|2155.8|2155.5|2155.3|2155|2155.8|2155.5|2155.3|2155|3
1612426220000|2021-02-04 08:10:20|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|1
1612426230000|2021-02-04 08:10:30|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1612426260000|2021-02-04 08:11:00|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|2
1612426270000|2021-02-04 08:11:10|2156|2155.7|2156.6|2156.3|2156.6|2156.3|2155.8|2155.5|5
1612426280000|2021-02-04 08:11:20|2156.9|2156.6|2157.3|2157|2157.3|2157|2156.7|2156.4|13
1612426290000|2021-02-04 08:11:30|2156.9|2156.6|2156.5|2156.2|2156.9|2156.6|2156.5|2156.2|3
1612426310000|2021-02-04 08:11:50|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.6|2156.3|2
1612426320000|2021-02-04 08:12:00|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.3|2156|3
1612426350000|2021-02-04 08:12:30|2157.2|2156.9|2156.9|2156.6|2157.3|2157|2156.9|2156.6|4
1612426360000|2021-02-04 08:12:40|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|11
1612426380000|2021-02-04 08:13:00|2157.1|2156.8|2156.9|2156.6|2157.1|2156.8|2156.5|2156.2|5
1612426390000|2021-02-04 08:13:10|2157.3|2157|2157|2156.7|2157.3|2157|2157|2156.7|3
1612426400000|2021-02-04 08:13:20|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2
1612426410000|2021-02-04 08:13:30|2157.5|2157.2|2156.9|2156.6|2157.6|2157.3|2156.9|2156.6|6
1612426440000|2021-02-04 08:14:00|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1612426450000|2021-02-04 08:14:10|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|2
1612426480000|2021-02-04 08:14:40|2157.7|2157.4|2157.3|2157|2157.7|2157.4|2157.3|2157|16
1612426490000|2021-02-04 08:14:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1612426520000|2021-02-04 08:15:20|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1612426530000|2021-02-04 08:15:30|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1612426540000|2021-02-04 08:15:40|2157.3|2157|2156.9|2156.6|2157.3|2157|2156.9|2156.6|6
1612426550000|2021-02-04 08:15:50|||||||||1
1612426580000|2021-02-04 08:16:20|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1612426600000|2021-02-04 08:16:40|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.6|2156.3|6
1612426620000|2021-02-04 08:17:00|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1612426630000|2021-02-04 08:17:10|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|4
1612426670000|2021-02-04 08:17:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2
1612426680000|2021-02-04 08:18:00|2158|2157.7|2157.7|2157.4|2158|2157.7|2157.7|2157.4|4
1612426720000|2021-02-04 08:18:40|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1612426730000|2021-02-04 08:18:50|2158.1|2157.8|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|4
1612426740000|2021-02-04 08:19:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1612426750000|2021-02-04 08:19:10|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1612426790000|2021-02-04 08:19:50|2158.4|2158.1|2158.7|2158.4|2159.1|2158.8|2158.3|2158|17
1612426800000|2021-02-04 08:20:00|2159.1|2158.8|2158.7|2158.4|2159.2|2158.9|2158.7|2158.4|9
1612426830000|2021-02-04 08:20:30|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|3
1612426860000|2021-02-04 08:21:00|2158.8|2158.5|2159.2|2158.9|2159.8|2159.5|2158.8|2158.5|21
1612426870000|2021-02-04 08:21:10|2159|2158.7|2159.3|2159|2159.3|2159|2159|2158.7|7
1612426880000|2021-02-04 08:21:20|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|16
1612426890000|2021-02-04 08:21:30|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1612426900000|2021-02-04 08:21:40|2159.3|2159|2158.7|2158.4|2159.3|2159|2158.7|2158.4|5
1612426910000|2021-02-04 08:21:50|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1612426930000|2021-02-04 08:22:10|2158.7|2158.4|2158.3|2158|2158.7|2158.4|2158.3|2158|6
1612426940000|2021-02-04 08:22:20|||||||||1
1612426960000|2021-02-04 08:22:40|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|5
1612426970000|2021-02-04 08:22:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2
1612426980000|2021-02-04 08:23:00|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|3
1612426990000|2021-02-04 08:23:10|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2
1612427000000|2021-02-04 08:23:20|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159.2|2158.9|4
1612427010000|2021-02-04 08:23:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|3
1612427040000|2021-02-04 08:24:00|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1612427050000|2021-02-04 08:24:10|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2158.7|2158.4|12
1612427060000|2021-02-04 08:24:20|2159|2158.7|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|7
1612427100000|2021-02-04 08:25:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|3
1612427120000|2021-02-04 08:25:20|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|2
1612427180000|2021-02-04 08:26:20|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1612427190000|2021-02-04 08:26:30|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|4
1612427200000|2021-02-04 08:26:40|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2
1612427210000|2021-02-04 08:26:50|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|4
1612427240000|2021-02-04 08:27:20|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2
1612427280000|2021-02-04 08:28:00|||||||||2
1612427290000|2021-02-04 08:28:10|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|3
1612427300000|2021-02-04 08:28:20|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1612427310000|2021-02-04 08:28:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612427340000|2021-02-04 08:29:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1612427360000|2021-02-04 08:29:20|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612427370000|2021-02-04 08:29:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1612427390000|2021-02-04 08:29:50|2159.8|2159.5|2160.2|2159.9|2160.8|2160.5|2159.8|2159.5|33
1612427400000|2021-02-04 08:30:00|2160.9|2160.6|2160.7|2160.4|2161.1|2160.8|2160.7|2160.4|7
1612427410000|2021-02-04 08:30:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|22
1612427420000|2021-02-04 08:30:20|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2161|2160.7|4
1612427430000|2021-02-04 08:30:30|2161.3|2161|2161.5|2161.2|2161.6|2161.3|2161.3|2161|5
1612427440000|2021-02-04 08:30:40|||||||||3
1612427460000|2021-02-04 08:31:00|2161.4|2161.1|2161|2160.7|2161.5|2161.2|2161|2160.7|10
1612427470000|2021-02-04 08:31:10|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1612427480000|2021-02-04 08:31:20|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1612427500000|2021-02-04 08:31:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1612427520000|2021-02-04 08:32:00|2161|2160.7|2160.8|2160.5|2161.2|2160.9|2160.8|2160.5|6
1612427530000|2021-02-04 08:32:10|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1612427540000|2021-02-04 08:32:20|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1612427550000|2021-02-04 08:32:30|2161|2160.7|2160.6|2160.3|2161|2160.7|2160.6|2160.3|6
1612427570000|2021-02-04 08:32:50|||||||||1
1612427580000|2021-02-04 08:33:00|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|3
1612427590000|2021-02-04 08:33:10|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1612427610000|2021-02-04 08:33:30|||||||||1
1612427640000|2021-02-04 08:34:00|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1612427650000|2021-02-04 08:34:10|||||||||2
1612427660000|2021-02-04 08:34:20|2161.6|2161.3|2161.6|2161.3|2161.7|2161.4|2161.4|2161.1|4
1612427680000|2021-02-04 08:34:40|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|4
1612427690000|2021-02-04 08:34:50|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|6
1612427700000|2021-02-04 08:35:00|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1612427710000|2021-02-04 08:35:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|6
1612427730000|2021-02-04 08:35:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1612427740000|2021-02-04 08:35:40|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|3
1612427750000|2021-02-04 08:35:50|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1612427810000|2021-02-04 08:36:50|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1612427820000|2021-02-04 08:37:00|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|4
1612427840000|2021-02-04 08:37:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1612427850000|2021-02-04 08:37:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1612427860000|2021-02-04 08:37:40|||||||||1
1612427890000|2021-02-04 08:38:10|||||||||2
1612427900000|2021-02-04 08:38:20|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|2
1612427910000|2021-02-04 08:38:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1612427940000|2021-02-04 08:39:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2
1612427960000|2021-02-04 08:39:20|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1612427980000|2021-02-04 08:39:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1612428020000|2021-02-04 08:40:20|||||||||1
1612428030000|2021-02-04 08:40:30|||||||||1
1612428060000|2021-02-04 08:41:00|||||||||1
1612428090000|2021-02-04 08:41:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2
1612428100000|2021-02-04 08:41:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|3
1612428130000|2021-02-04 08:42:10|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|5
1612428140000|2021-02-04 08:42:20|||||||||1
1612428150000|2021-02-04 08:42:30|||||||||1
1612428180000|2021-02-04 08:43:00|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1612428190000|2021-02-04 08:43:10|2160.3|2160|2160.1|2159.8|2160.3|2160|2160.1|2159.8|13
1612428230000|2021-02-04 08:43:50|||||||||3
1612428240000|2021-02-04 08:44:00|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1612428270000|2021-02-04 08:44:30|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1612428330000|2021-02-04 08:45:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1612428360000|2021-02-04 08:46:00|2160.3|2160|2160.6|2160.3|2160.6|2160.3|2160.3|2160|2
1612428380000|2021-02-04 08:46:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|15
1612428400000|2021-02-04 08:46:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1612428420000|2021-02-04 08:47:00|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1612428440000|2021-02-04 08:47:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1612428480000|2021-02-04 08:48:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1612428540000|2021-02-04 08:49:00|||||||||1
1612428590000|2021-02-04 08:49:50|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1612428620000|2021-02-04 08:50:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1612428680000|2021-02-04 08:51:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1612428690000|2021-02-04 08:51:30|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1612428730000|2021-02-04 08:52:10|||||||||1
1612428770000|2021-02-04 08:52:50|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|5
1612428780000|2021-02-04 08:53:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|3
1612428800000|2021-02-04 08:53:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1612428810000|2021-02-04 08:53:30|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1612428820000|2021-02-04 08:53:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1612428830000|2021-02-04 08:53:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1612428860000|2021-02-04 08:54:20|2161.2|2160.9|2161.6|2161.3|2161.6|2161.3|2161.2|2160.9|18
1612428870000|2021-02-04 08:54:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1612428880000|2021-02-04 08:54:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1612428900000|2021-02-04 08:55:00|2161.4|2161.1|2161.1|2160.8|2161.4|2161.1|2161.1|2160.8|4
1612428910000|2021-02-04 08:55:10|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|5
1612428930000|2021-02-04 08:55:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2
1612428940000|2021-02-04 08:55:40|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.6|2161.3|8
1612428950000|2021-02-04 08:55:50|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|2
1612428960000|2021-02-04 08:56:00|||||||||3
1612428970000|2021-02-04 08:56:10|||||||||1
1612428980000|2021-02-04 08:56:20|||||||||1
1612429010000|2021-02-04 08:56:50|2160.9|2160.6|2161.2|2160.9|2161.2|2160.9|2160.9|2160.6|2
1612429020000|2021-02-04 08:57:00|||||||||1
1612429030000|2021-02-04 08:57:10|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1612429040000|2021-02-04 08:57:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1612429070000|2021-02-04 08:57:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|4
1612429080000|2021-02-04 08:58:00|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.9|2160.6|8
1612429090000|2021-02-04 08:58:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2
1612429170000|2021-02-04 08:59:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1612429180000|2021-02-04 08:59:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1612429200000|2021-02-04 09:00:00|2160.7|2160.4|2161.1|2160.8|2161.1|2160.8|2160.7|2160.4|2
1612429240000|2021-02-04 09:00:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1612429250000|2021-02-04 09:00:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1612429300000|2021-02-04 09:01:40|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|5
1612429310000|2021-02-04 09:01:50|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|5
1612429350000|2021-02-04 09:02:30|||||||||2
1612429380000|2021-02-04 09:03:00|2159.8|2159.5|2160.2|2159.9|2160.3|2160|2159.8|2159.5|17
1612429390000|2021-02-04 09:03:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2
1612429400000|2021-02-04 09:03:20|||||||||1
1612429440000|2021-02-04 09:04:00|||||||||3
1612429520000|2021-02-04 09:05:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|5
1612429530000|2021-02-04 09:05:30|2160.3|2160|2160|2159.7|2160.5|2160.2|2160|2159.7|18
1612429570000|2021-02-04 09:06:10|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|3
1612429600000|2021-02-04 09:06:40|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|5
1612429620000|2021-02-04 09:07:00|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|3
1612429630000|2021-02-04 09:07:10|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1612429650000|2021-02-04 09:07:30|||||||||1
1612429670000|2021-02-04 09:07:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|5
1612429690000|2021-02-04 09:08:10|2158.7|2158.4|2159.2|2158.9|2159.2|2158.9|2158.7|2158.4|2
1612429720000|2021-02-04 09:08:40|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1612429800000|2021-02-04 09:10:00|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|5
1612429830000|2021-02-04 09:10:30|2158.8|2158.5|2158.9|2158.6|2159|2158.7|2158.8|2158.5|3
1612429950000|2021-02-04 09:12:30|2157.8|2157.5|2157.3|2157|2157.9|2157.6|2157.3|2157|51
1612429970000|2021-02-04 09:12:50|2157.9|2157.6|2157.5|2157.2|2157.9|2157.6|2157.5|2157.2|13
1612429990000|2021-02-04 09:13:10|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2
1612430000000|2021-02-04 09:13:20|2157.5|2157.2|2157.8|2157.5|2158.1|2157.8|2157.5|2157.2|7
1612430020000|2021-02-04 09:13:40|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612430040000|2021-02-04 09:14:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1612430140000|2021-02-04 09:15:40|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|4
1612430200000|2021-02-04 09:16:40|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|4
1612430250000|2021-02-04 09:17:30|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|3
1612430260000|2021-02-04 09:17:40|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1612430270000|2021-02-04 09:17:50|||||||||2
1612430370000|2021-02-04 09:19:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2
1612430380000|2021-02-04 09:19:40|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1612430510000|2021-02-04 09:21:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612430530000|2021-02-04 09:22:10|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|13
1612430600000|2021-02-04 09:23:20|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|3
1612430680000|2021-02-04 09:24:40|2158.6|2158.3|2158.9|2158.6|2158.9|2158.6|2158.6|2158.3|3
1612430780000|2021-02-04 09:26:20|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|5
1612430790000|2021-02-04 09:26:30|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612430880000|2021-02-04 09:28:00|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|12
1612430920000|2021-02-04 09:28:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|4
1612430930000|2021-02-04 09:28:50|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1612430950000|2021-02-04 09:29:10|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612431040000|2021-02-04 09:30:40|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2
1612431160000|2021-02-04 09:32:40|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|4
1612431180000|2021-02-04 09:33:00|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|3
1612431230000|2021-02-04 09:33:50|||||||||1
1612431280000|2021-02-04 09:34:40|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|3
1612431490000|2021-02-04 09:38:10|||||||||1
1612431570000|2021-02-04 09:39:30|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1612431680000|2021-02-04 09:41:20|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|2
1612431840000|2021-02-04 09:44:00|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|3
1612431870000|2021-02-04 09:44:30|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|4
1612431890000|2021-02-04 09:44:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|15
1612431950000|2021-02-04 09:45:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|3
1612431960000|2021-02-04 09:46:00|||||||||1
1612432060000|2021-02-04 09:47:40|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|3
1612432070000|2021-02-04 09:47:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|3
1612432080000|2021-02-04 09:48:00|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|5
1612432100000|2021-02-04 09:48:20|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|2
1612432120000|2021-02-04 09:48:40|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2
1612432160000|2021-02-04 09:49:20|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1612432210000|2021-02-04 09:50:10|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|2
1612432250000|2021-02-04 09:50:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|5
1612432290000|2021-02-04 09:51:30|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|2
1612432320000|2021-02-04 09:52:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1612432370000|2021-02-04 09:52:50|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|2
1612432500000|2021-02-04 09:55:00|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1612432540000|2021-02-04 09:55:40|2157.1|2156.8|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|4
1612432590000|2021-02-04 09:56:30|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1612432640000|2021-02-04 09:57:20|||||||||4
1612432650000|2021-02-04 09:57:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|3
1612432660000|2021-02-04 09:57:40|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|19
1612432670000|2021-02-04 09:57:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1612432710000|2021-02-04 09:58:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1612432720000|2021-02-04 09:58:40|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1612432780000|2021-02-04 09:59:40|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1612432790000|2021-02-04 09:59:50|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1612432800000|2021-02-04 10:00:00|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2
1612432810000|2021-02-04 10:00:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1612432830000|2021-02-04 10:00:30|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|3
1612432860000|2021-02-04 10:01:00|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612432870000|2021-02-04 10:01:10|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1612432880000|2021-02-04 10:01:20|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|1
1612432920000|2021-02-04 10:02:00|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|4
1612432940000|2021-02-04 10:02:20|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2
1612432960000|2021-02-04 10:02:40|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|3
1612432970000|2021-02-04 10:02:50|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1612433030000|2021-02-04 10:03:50|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|8
1612433040000|2021-02-04 10:04:00|2156.7|2156.4|2157.2|2156.9|2157.2|2156.9|2156.7|2156.4|36
1612433080000|2021-02-04 10:04:40|||||||||2
1612433090000|2021-02-04 10:04:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|3
1612433100000|2021-02-04 10:05:00|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|3
1612433110000|2021-02-04 10:05:10|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1612433130000|2021-02-04 10:05:30|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|6
1612433140000|2021-02-04 10:05:40|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1612433150000|2021-02-04 10:05:50|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|5
1612433160000|2021-02-04 10:06:00|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2
1612433240000|2021-02-04 10:07:20|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|3
1612433250000|2021-02-04 10:07:30|2158.3|2158|2158.4|2158.1|2158.5|2158.2|2158.3|2158|31
1612433260000|2021-02-04 10:07:40|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|6
1612433270000|2021-02-04 10:07:50|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|6
1612433290000|2021-02-04 10:08:10|2159|2158.7|2158.7|2158.4|2159|2158.7|2158.7|2158.4|6
1612433300000|2021-02-04 10:08:20|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|5
1612433320000|2021-02-04 10:08:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|5
1612433330000|2021-02-04 10:08:50|||||||||6
1612433350000|2021-02-04 10:09:10|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|5
1612433360000|2021-02-04 10:09:20|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|5
1612433370000|2021-02-04 10:09:30|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1612433380000|2021-02-04 10:09:40|||||||||2
1612433400000|2021-02-04 10:10:00|2159.4|2159.1|2159.2|2158.9|2159.4|2159.1|2159.2|2158.9|5
1612433410000|2021-02-04 10:10:10|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1612433430000|2021-02-04 10:10:30|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|3
1612433470000|2021-02-04 10:11:10|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|5
1612433510000|2021-02-04 10:11:50|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|4
1612433520000|2021-02-04 10:12:00|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|6
1612433540000|2021-02-04 10:12:20|2160|2159.7|2159.8|2159.5|2160|2159.7|2159.8|2159.5|6
1612433570000|2021-02-04 10:12:50|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1612433610000|2021-02-04 10:13:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|6
1612433620000|2021-02-04 10:13:40|2159.4|2159.1|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|2
1612433630000|2021-02-04 10:13:50|||||||||1
1612433640000|2021-02-04 10:14:00|||||||||1
1612433650000|2021-02-04 10:14:10|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|2
1612433680000|2021-02-04 10:14:40|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2
1612433690000|2021-02-04 10:14:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1612433700000|2021-02-04 10:15:00|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|2
1612433790000|2021-02-04 10:16:30|||||||||1
1612433870000|2021-02-04 10:17:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1612433880000|2021-02-04 10:18:00|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1612433890000|2021-02-04 10:18:10|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.9|2157.6|3
1612433920000|2021-02-04 10:18:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|4
1612433940000|2021-02-04 10:19:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1612433950000|2021-02-04 10:19:10|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1612433990000|2021-02-04 10:19:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1612434030000|2021-02-04 10:20:30|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1612434060000|2021-02-04 10:21:00|||||||||1
1612434080000|2021-02-04 10:21:20|||||||||4
1612434120000|2021-02-04 10:22:00|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1612434140000|2021-02-04 10:22:20|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1612434200000|2021-02-04 10:23:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1612434220000|2021-02-04 10:23:40|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1612434250000|2021-02-04 10:24:10|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1612434300000|2021-02-04 10:25:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1612434320000|2021-02-04 10:25:20|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1612434380000|2021-02-04 10:26:20|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612434410000|2021-02-04 10:26:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1612434430000|2021-02-04 10:27:10|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|12
1612434460000|2021-02-04 10:27:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1612434470000|2021-02-04 10:27:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1612434500000|2021-02-04 10:28:20|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1612434520000|2021-02-04 10:28:40|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612434540000|2021-02-04 10:29:00|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1612434550000|2021-02-04 10:29:10|||||||||1
1612434590000|2021-02-04 10:29:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612434610000|2021-02-04 10:30:10|2158.9|2158.6|2159.3|2159|2159.3|2159|2158.9|2158.6|3
1612434630000|2021-02-04 10:30:30|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1612434640000|2021-02-04 10:30:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1612434680000|2021-02-04 10:31:20|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|7
1612434710000|2021-02-04 10:31:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612434760000|2021-02-04 10:32:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1612434790000|2021-02-04 10:33:10|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1612434850000|2021-02-04 10:34:10|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|5
1612434870000|2021-02-04 10:34:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612434900000|2021-02-04 10:35:00|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|5
1612434910000|2021-02-04 10:35:10|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1612434950000|2021-02-04 10:35:50|2159.4|2159.1|2159|2158.7|2159.4|2159.1|2159|2158.7|2
1612434960000|2021-02-04 10:36:00|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1612434980000|2021-02-04 10:36:20|2159.4|2159.1|2159.2|2158.9|2159.4|2159.1|2159.2|2158.9|5
1612434990000|2021-02-04 10:36:30|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2
1612435000000|2021-02-04 10:36:40|2159.1|2158.8|2159.5|2159.2|2159.5|2159.2|2159.1|2158.8|24
1612435020000|2021-02-04 10:37:00|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1612435040000|2021-02-04 10:37:20|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1612435120000|2021-02-04 10:38:40|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|3
1612435130000|2021-02-04 10:38:50|2159.5|2159.2|2159.8|2159.5|2159.8|2159.5|2159.5|2159.2|3
1612435150000|2021-02-04 10:39:10|||||||||16
1612435230000|2021-02-04 10:40:30|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1612435250000|2021-02-04 10:40:50|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1612435260000|2021-02-04 10:41:00|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1612435310000|2021-02-04 10:41:50|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1612435320000|2021-02-04 10:42:00|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|4
1612435410000|2021-02-04 10:43:30|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1612435440000|2021-02-04 10:44:00|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1612435450000|2021-02-04 10:44:10|||||||||1
1612435460000|2021-02-04 10:44:20|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2
1612435500000|2021-02-04 10:45:00|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1612435530000|2021-02-04 10:45:30|||||||||1
1612435570000|2021-02-04 10:46:10|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612435600000|2021-02-04 10:46:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1612435610000|2021-02-04 10:46:50|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2
1612435620000|2021-02-04 10:47:00|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2159.1|2158.8|6
1612435650000|2021-02-04 10:47:30|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1612435660000|2021-02-04 10:47:40|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612435700000|2021-02-04 10:48:20|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|7
1612435710000|2021-02-04 10:48:30|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1612435750000|2021-02-04 10:49:10|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612435780000|2021-02-04 10:49:40|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|3
1612435810000|2021-02-04 10:50:10|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1612435830000|2021-02-04 10:50:30|2159.9|2159.6|2159.4|2159.1|2159.9|2159.6|2159.4|2159.1|3
1612435860000|2021-02-04 10:51:00|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1612435870000|2021-02-04 10:51:10|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1612435910000|2021-02-04 10:51:50|||||||||1
1612435950000|2021-02-04 10:52:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1612436000000|2021-02-04 10:53:20|||||||||2
1612436060000|2021-02-04 10:54:20|||||||||1
1612436100000|2021-02-04 10:55:00|2158.2|2157.9|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|2
1612436110000|2021-02-04 10:55:10|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2
1612436130000|2021-02-04 10:55:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1612436140000|2021-02-04 10:55:40|2158.8|2158.5|2159.3|2159|2159.3|2159|2158.7|2158.4|6
1612436150000|2021-02-04 10:55:50|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|4
1612436190000|2021-02-04 10:56:30|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.8|2158.5|3
1612436200000|2021-02-04 10:56:40|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1612436230000|2021-02-04 10:57:10|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612436280000|2021-02-04 10:58:00|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.7|2158.4|2
1612436330000|2021-02-04 10:58:50|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1612436370000|2021-02-04 10:59:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612436380000|2021-02-04 10:59:40|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1612436390000|2021-02-04 10:59:50|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1612436420000|2021-02-04 11:00:20|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612436460000|2021-02-04 11:01:00|||||||||5
1612436470000|2021-02-04 11:01:10|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1612436480000|2021-02-04 11:01:20|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.3|2158|6
1612436510000|2021-02-04 11:01:50|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|4
1612436560000|2021-02-04 11:02:40|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612436600000|2021-02-04 11:03:20|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1612436630000|2021-02-04 11:03:50|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1612436640000|2021-02-04 11:04:00|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612436670000|2021-02-04 11:04:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1612436680000|2021-02-04 11:04:40|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612436690000|2021-02-04 11:04:50|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|4
1612436700000|2021-02-04 11:05:00|||||||||1
1612436720000|2021-02-04 11:05:20|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1612436730000|2021-02-04 11:05:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612436760000|2021-02-04 11:06:00|2159.8|2159.5|2159.3|2159|2159.8|2159.5|2159.3|2159|2
1612436770000|2021-02-04 11:06:10|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|3
1612436780000|2021-02-04 11:06:20|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1612436790000|2021-02-04 11:06:30|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2
1612436820000|2021-02-04 11:07:00|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|4
1612436830000|2021-02-04 11:07:10|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|2
1612436840000|2021-02-04 11:07:20|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1612436860000|2021-02-04 11:07:40|2159.3|2159|2159.5|2159.2|2159.5|2159.2|2159.3|2159|2
1612436880000|2021-02-04 11:08:00|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|5
1612436900000|2021-02-04 11:08:20|2159|2158.7|2159.3|2159|2159.3|2159|2159|2158.7|2
1612436930000|2021-02-04 11:08:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612436960000|2021-02-04 11:09:20|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612436970000|2021-02-04 11:09:30|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|7
1612437000000|2021-02-04 11:10:00|||||||||1
1612437010000|2021-02-04 11:10:10|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|4
1612437050000|2021-02-04 11:10:50|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2
1612437090000|2021-02-04 11:11:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1612437120000|2021-02-04 11:12:00|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2
1612437130000|2021-02-04 11:12:10|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2
1612437140000|2021-02-04 11:12:20|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612437170000|2021-02-04 11:12:50|2158.9|2158.6|2158.6|2158.3|2158.9|2158.6|2158.6|2158.3|2
1612437200000|2021-02-04 11:13:20|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|3
1612437240000|2021-02-04 11:14:00|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612437280000|2021-02-04 11:14:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|3
1612437290000|2021-02-04 11:14:50|||||||||1
1612437340000|2021-02-04 11:15:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|4
1612437350000|2021-02-04 11:15:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612437380000|2021-02-04 11:16:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1612437390000|2021-02-04 11:16:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2
1612437400000|2021-02-04 11:16:40|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612437450000|2021-02-04 11:17:30|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1612437460000|2021-02-04 11:17:40|||||||||2
1612437480000|2021-02-04 11:18:00|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1612437510000|2021-02-04 11:18:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1612437570000|2021-02-04 11:19:30|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1612437610000|2021-02-04 11:20:10|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1612437620000|2021-02-04 11:20:20|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612437630000|2021-02-04 11:20:30|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|4
1612437650000|2021-02-04 11:20:50|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|2
1612437670000|2021-02-04 11:21:10|||||||||1
1612437680000|2021-02-04 11:21:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1612437710000|2021-02-04 11:21:50|||||||||1
1612437730000|2021-02-04 11:22:10|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|6
1612437750000|2021-02-04 11:22:30|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2
1612437810000|2021-02-04 11:23:30|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1612437840000|2021-02-04 11:24:00|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.4|2157.1|3
1612437870000|2021-02-04 11:24:30|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1612437880000|2021-02-04 11:24:40|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1612437900000|2021-02-04 11:25:00|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1612437930000|2021-02-04 11:25:30|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1612437940000|2021-02-04 11:25:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1612437980000|2021-02-04 11:26:20|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1612438010000|2021-02-04 11:26:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1612438020000|2021-02-04 11:27:00|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2
1612438070000|2021-02-04 11:27:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1612438090000|2021-02-04 11:28:10|2157.4|2157.1|2156.7|2156.4|2157.4|2157.1|2156.7|2156.4|4
1612438110000|2021-02-04 11:28:30|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|9
1612438120000|2021-02-04 11:28:40|||||||||4
1612438140000|2021-02-04 11:29:00|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|3
1612438150000|2021-02-04 11:29:10|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|3
1612438190000|2021-02-04 11:29:50|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1612438210000|2021-02-04 11:30:10|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1612438230000|2021-02-04 11:30:30|2157.1|2156.8|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|10
1612438250000|2021-02-04 11:30:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|3
1612438310000|2021-02-04 11:31:50|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|3
1612438320000|2021-02-04 11:32:00|2157.5|2157.2|2157.1|2156.8|2157.5|2157.2|2157.1|2156.8|2
1612438340000|2021-02-04 11:32:20|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|12
1612438370000|2021-02-04 11:32:50|2157.3|2157|2156.9|2156.6|2157.3|2157|2156.9|2156.6|9
1612438390000|2021-02-04 11:33:10|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|3
1612438460000|2021-02-04 11:34:20|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1612438470000|2021-02-04 11:34:30|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|6
1612438500000|2021-02-04 11:35:00|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2
1612438610000|2021-02-04 11:36:50|||||||||1
1612438660000|2021-02-04 11:37:40|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2
1612438670000|2021-02-04 11:37:50|2157.7|2157.4|2157.2|2156.9|2157.7|2157.4|2157.2|2156.9|13
1612438680000|2021-02-04 11:38:00|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2
1612438710000|2021-02-04 11:38:30|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1612438730000|2021-02-04 11:38:50|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1612438760000|2021-02-04 11:39:20|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1612438770000|2021-02-04 11:39:30|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|2
1612438800000|2021-02-04 11:40:00|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1612438830000|2021-02-04 11:40:30|2157.4|2157.1|2157|2156.7|2157.4|2157.1|2157|2156.7|5
1612438860000|2021-02-04 11:41:00|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2
1612438870000|2021-02-04 11:41:10|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|3
1612438910000|2021-02-04 11:41:50|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.8|2156.5|4
1612438970000|2021-02-04 11:42:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|4
1612438980000|2021-02-04 11:43:00|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1612439000000|2021-02-04 11:43:20|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1612439050000|2021-02-04 11:44:10|2156.6|2156.3|2156.3|2156|2156.6|2156.3|2156.3|2156|2
1612439060000|2021-02-04 11:44:20|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2
1612439070000|2021-02-04 11:44:30|||||||||4
1612439100000|2021-02-04 11:45:00|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1612439110000|2021-02-04 11:45:10|2156.1|2155.8|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|5
1612439210000|2021-02-04 11:46:50|2156.6|2156.3|2156.8|2156.5|2156.9|2156.6|2156.6|2156.3|9
1612439250000|2021-02-04 11:47:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|3
1612439280000|2021-02-04 11:48:00|||||||||2
1612439330000|2021-02-04 11:48:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1612439340000|2021-02-04 11:49:00|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|21
1612439380000|2021-02-04 11:49:40|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.4|2155.1|13
1612439390000|2021-02-04 11:49:50|2155.3|2155|2155.6|2155.3|2155.6|2155.3|2155.1|2154.8|4
1612439400000|2021-02-04 11:50:00|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1612439410000|2021-02-04 11:50:10|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|8
1612439420000|2021-02-04 11:50:20|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|10
1612439430000|2021-02-04 11:50:30|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2
1612439450000|2021-02-04 11:50:50|2155.1|2154.8|2155|2154.7|2155.1|2154.8|2155|2154.7|2
1612439460000|2021-02-04 11:51:00|2155.3|2155|2154.7|2154.4|2155.3|2155|2154.3|2154|20
1612439480000|2021-02-04 11:51:20|||||||||1
1612439490000|2021-02-04 11:51:30|||||||||1
1612439500000|2021-02-04 11:51:40|2154.9|2154.6|2153.9|2153.6|2155|2154.7|2153.9|2153.6|26
1612439520000|2021-02-04 11:52:00|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|1
1612439560000|2021-02-04 11:52:40|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.8|2153.5|12
1612439580000|2021-02-04 11:53:00|2154.1|2153.8|2153.8|2153.5|2154.1|2153.8|2153.7|2153.4|6
1612439590000|2021-02-04 11:53:10|2153.5|2153.2|2152.8|2152.5|2153.6|2153.3|2152.8|2152.5|18
1612439600000|2021-02-04 11:53:20|||||||||5
1612439620000|2021-02-04 11:53:40|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2
1612439630000|2021-02-04 11:53:50|2153.7|2153.4|2153.3|2153|2153.7|2153.4|2153.3|2153|16
1612439640000|2021-02-04 11:54:00|2153.2|2152.9|2153.3|2153|2153.3|2153|2152.5|2152.2|26
1612439660000|2021-02-04 11:54:20|2152.9|2152.6|2152.8|2152.5|2153|2152.7|2152.6|2152.3|19
1612439670000|2021-02-04 11:54:30|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1612439700000|2021-02-04 11:55:00|2153.3|2153|2152.7|2152.4|2153.4|2153.1|2152.7|2152.4|25
1612439710000|2021-02-04 11:55:10|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.3|2152|13
1612439730000|2021-02-04 11:55:30|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1612439740000|2021-02-04 11:55:40|2152.9|2152.6|2153.4|2153.1|2153.4|2153.1|2152.9|2152.6|3
1612439750000|2021-02-04 11:55:50|||||||||2
1612439760000|2021-02-04 11:56:00|2153.6|2153.3|2153.6|2153.3|2153.9|2153.6|2153.6|2153.3|10
1612439800000|2021-02-04 11:56:40|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|3
1612439810000|2021-02-04 11:56:50|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|1
1612439850000|2021-02-04 11:57:30|2153.6|2153.3|2153.1|2152.8|2153.6|2153.3|2153.1|2152.8|2
1612439860000|2021-02-04 11:57:40|2153.4|2153.1|2153|2152.7|2153.4|2153.1|2153|2152.7|4
1612439880000|2021-02-04 11:58:00|2153.4|2153.1|2153.9|2153.6|2153.9|2153.6|2153.4|2153.1|6
1612439890000|2021-02-04 11:58:10|2153.5|2153.2|2152.8|2152.5|2153.5|2153.2|2152.8|2152.5|3
1612439940000|2021-02-04 11:59:00|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2
1612439960000|2021-02-04 11:59:20|2152.8|2152.5|2153|2152.7|2153|2152.7|2152.8|2152.5|5
1612439990000|2021-02-04 11:59:50|||||||||1
1612440000000|2021-02-04 12:00:00|2153.1|2152.8|2153.3|2153|2153.4|2153.1|2153.1|2152.8|27
1612440010000|2021-02-04 12:00:10|2153.7|2153.4|2154.1|2153.8|2154.1|2153.8|2153.3|2153|27
1612440020000|2021-02-04 12:00:20|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|4
1612440030000|2021-02-04 12:00:30|2154.1|2153.8|2154|2153.7|2154.4|2154.1|2154|2153.7|24
1612440040000|2021-02-04 12:00:40|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|3
1612440050000|2021-02-04 12:00:50|2154.3|2154|2154|2153.7|2154.3|2154|2154|2153.7|3
1612440080000|2021-02-04 12:01:20|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|5
1612440090000|2021-02-04 12:01:30|2154.8|2154.5|2154.7|2154.4|2154.9|2154.6|2154.4|2154.1|4
1612440110000|2021-02-04 12:01:50|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|8
1612440120000|2021-02-04 12:02:00|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2154|2153.7|9
1612440130000|2021-02-04 12:02:10|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|1
1612440150000|2021-02-04 12:02:30|2153.9|2153.6|2153.5|2153.2|2153.9|2153.6|2153.5|2153.2|4
1612440170000|2021-02-04 12:02:50|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|1
1612440180000|2021-02-04 12:03:00|2153.8|2153.5|2154.5|2154.2|2154.5|2154.2|2153.8|2153.5|12
1612440190000|2021-02-04 12:03:10|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2
1612440230000|2021-02-04 12:03:50|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|3
1612440240000|2021-02-04 12:04:00|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|2
1612440250000|2021-02-04 12:04:10|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|6
1612440260000|2021-02-04 12:04:20|2154.6|2154.3|2154.9|2154.6|2154.9|2154.6|2154.6|2154.3|3
1612440270000|2021-02-04 12:04:30|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|4
1612440290000|2021-02-04 12:04:50|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|2
1612440300000|2021-02-04 12:05:00|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|7
1612440310000|2021-02-04 12:05:10|2154.2|2153.9|2154.6|2154.3|2154.6|2154.3|2154.2|2153.9|17
1612440320000|2021-02-04 12:05:20|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|17
1612440330000|2021-02-04 12:05:30|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|10
1612440340000|2021-02-04 12:05:40|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2
1612440360000|2021-02-04 12:06:00|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2
1612440370000|2021-02-04 12:06:10|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|1
1612440380000|2021-02-04 12:06:20|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|17
1612440390000|2021-02-04 12:06:30|2156.3|2156|2156|2155.7|2156.3|2156|2155.8|2155.5|5
1612440400000|2021-02-04 12:06:40|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|3
1612440410000|2021-02-04 12:06:50|2156.3|2156|2156.7|2156.4|2156.7|2156.4|2156.2|2155.9|11
1612440420000|2021-02-04 12:07:00|2156.2|2155.9|2156.9|2156.6|2156.9|2156.6|2156.1|2155.8|11
1612440430000|2021-02-04 12:07:10|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2
1612440480000|2021-02-04 12:08:00|2156.6|2156.3|2156.4|2156.1|2156.6|2156.3|2156.2|2155.9|6
1612440490000|2021-02-04 12:08:10|2156.1|2155.8|2156.4|2156.1|2156.4|2156.1|2156.1|2155.8|6
1612440500000|2021-02-04 12:08:20|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1612440540000|2021-02-04 12:09:00|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.5|2156.2|5
1612440550000|2021-02-04 12:09:10|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2
1612440570000|2021-02-04 12:09:30|||||||||1
1612440580000|2021-02-04 12:09:40|2156|2155.7|2156.1|2155.8|2156.3|2156|2156|2155.7|17
1612440600000|2021-02-04 12:10:00|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1612440630000|2021-02-04 12:10:30|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1612440640000|2021-02-04 12:10:40|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|3
1612440670000|2021-02-04 12:11:10|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|4
1612440690000|2021-02-04 12:11:30|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|6
1612440730000|2021-02-04 12:12:10|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|5
1612440750000|2021-02-04 12:12:30|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1612440760000|2021-02-04 12:12:40|2156.3|2156|2156.6|2156.3|2156.6|2156.3|2156.3|2156|10
1612440770000|2021-02-04 12:12:50|2157|2156.7|2156.7|2156.4|2157|2156.7|2156.7|2156.4|5
1612440780000|2021-02-04 12:13:00|2157.1|2156.8|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|6
1612440790000|2021-02-04 12:13:10|||||||||2
1612440800000|2021-02-04 12:13:20|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1612440810000|2021-02-04 12:13:30|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.1|2156.8|7
1612440820000|2021-02-04 12:13:40|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|14
1612440830000|2021-02-04 12:13:50|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1612440850000|2021-02-04 12:14:10|||||||||1
1612440870000|2021-02-04 12:14:30|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|3
1612440880000|2021-02-04 12:14:40|2157|2156.7|2156.8|2156.5|2157.1|2156.8|2156.8|2156.5|3
1612440890000|2021-02-04 12:14:50|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1612440900000|2021-02-04 12:15:00|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2
1612440920000|2021-02-04 12:15:20|2157.5|2157.2|2157.7|2157.4|2157.9|2157.6|2157.5|2157.2|11
1612440940000|2021-02-04 12:15:40|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2158|2157.7|7
1612440950000|2021-02-04 12:15:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1612440960000|2021-02-04 12:16:00|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|6
1612440980000|2021-02-04 12:16:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|4
1612440990000|2021-02-04 12:16:30|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2
1612441010000|2021-02-04 12:16:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1612441020000|2021-02-04 12:17:00|||||||||5
1612441030000|2021-02-04 12:17:10|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.8|2157.5|7
1612441040000|2021-02-04 12:17:20|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|3
1612441050000|2021-02-04 12:17:30|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|5
1612441090000|2021-02-04 12:18:10|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2
1612441130000|2021-02-04 12:18:50|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|4
1612441150000|2021-02-04 12:19:10|||||||||3
1612441160000|2021-02-04 12:19:20|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|4
1612441170000|2021-02-04 12:19:30|2158.4|2158.1|2158.6|2158.3|2158.7|2158.4|2158.2|2157.9|21
1612441180000|2021-02-04 12:19:40|2158.4|2158.1|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|6
1612441190000|2021-02-04 12:19:50|2158.3|2158|2158.8|2158.5|2158.8|2158.5|2158.3|2158|21
1612441200000|2021-02-04 12:20:00|2158.3|2158|2159.1|2158.8|2159.1|2158.8|2158.3|2158|2
1612441210000|2021-02-04 12:20:10|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.7|2158.4|4
1612441220000|2021-02-04 12:20:20|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|3
1612441240000|2021-02-04 12:20:40|2158.7|2158.4|2159.1|2158.8|2159.1|2158.8|2158.7|2158.4|2
1612441250000|2021-02-04 12:20:50|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|2
1612441260000|2021-02-04 12:21:00|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|4
1612441270000|2021-02-04 12:21:10|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|18
1612441310000|2021-02-04 12:21:50|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2
1612441320000|2021-02-04 12:22:00|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2
1612441340000|2021-02-04 12:22:20|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|5
1612441350000|2021-02-04 12:22:30|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|3
1612441360000|2021-02-04 12:22:40|2158.7|2158.4|2159.2|2158.9|2159.4|2159.1|2158.6|2158.3|40
1612441390000|2021-02-04 12:23:10|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|3
1612441400000|2021-02-04 12:23:20|||||||||1
1612441430000|2021-02-04 12:23:50|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1612441440000|2021-02-04 12:24:00|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1612441450000|2021-02-04 12:24:10|2158.8|2158.5|2158.9|2158.6|2159.1|2158.8|2158.8|2158.5|17
1612441460000|2021-02-04 12:24:20|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|6
1612441480000|2021-02-04 12:24:40|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1612441500000|2021-02-04 12:25:00|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|20
1612441510000|2021-02-04 12:25:10|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2
1612441520000|2021-02-04 12:25:20|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.2|2158.9|7
1612441530000|2021-02-04 12:25:30|||||||||1
1612441580000|2021-02-04 12:26:20|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|3
1612441600000|2021-02-04 12:26:40|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2
1612441620000|2021-02-04 12:27:00|2159.3|2159|2159.1|2158.8|2159.5|2159.2|2159.1|2158.8|13
1612441650000|2021-02-04 12:27:30|||||||||7
1612441670000|2021-02-04 12:27:50|||||||||1
1612441700000|2021-02-04 12:28:20|2158.8|2158.5|2158.7|2158.4|2158.8|2158.5|2158.7|2158.4|13
1612441710000|2021-02-04 12:28:30|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|4
1612441720000|2021-02-04 12:28:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1612441750000|2021-02-04 12:29:10|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|8
1612441770000|2021-02-04 12:29:30|||||||||1
1612441780000|2021-02-04 12:29:40|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1612441790000|2021-02-04 12:29:50|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1612441800000|2021-02-04 12:30:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|3
1612441810000|2021-02-04 12:30:10|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|9
1612441830000|2021-02-04 12:30:30|||||||||1
1612441840000|2021-02-04 12:30:40|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2159|2158.7|12
1612441850000|2021-02-04 12:30:50|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2159|2158.7|5
1612441870000|2021-02-04 12:31:10|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.4|2158.1|11
1612441920000|2021-02-04 12:32:00|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|5
1612441930000|2021-02-04 12:32:10|2159.1|2158.8|2159.6|2159.3|2159.6|2159.3|2159.1|2158.8|6
1612441940000|2021-02-04 12:32:20|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1612441950000|2021-02-04 12:32:30|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|14
1612441960000|2021-02-04 12:32:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1612441970000|2021-02-04 12:32:50|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|7
1612441980000|2021-02-04 12:33:00|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1612441990000|2021-02-04 12:33:10|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|4
1612442000000|2021-02-04 12:33:20|2159.9|2159.6|2159.8|2159.5|2160.1|2159.8|2159.8|2159.5|44
1612442010000|2021-02-04 12:33:30|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1612442020000|2021-02-04 12:33:40|||||||||2
1612442030000|2021-02-04 12:33:50|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1612442050000|2021-02-04 12:34:10|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1612442080000|2021-02-04 12:34:40|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|4
1612442110000|2021-02-04 12:35:10|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|6
1612442150000|2021-02-04 12:35:50|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|10
1612442170000|2021-02-04 12:36:10|2159.5|2159.2|2159.7|2159.4|2159.7|2159.4|2159.5|2159.2|2
1612442190000|2021-02-04 12:36:30|2159.8|2159.5|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|8
1612442210000|2021-02-04 12:36:50|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|12
1612442220000|2021-02-04 12:37:00|||||||||7
1612442250000|2021-02-04 12:37:30|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|3
1612442260000|2021-02-04 12:37:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1612442280000|2021-02-04 12:38:00|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2
1612442290000|2021-02-04 12:38:10|||||||||2
1612442310000|2021-02-04 12:38:30|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1612442340000|2021-02-04 12:39:00|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.7|2159.4|2
1612442370000|2021-02-04 12:39:30|||||||||1
1612442400000|2021-02-04 12:40:00|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1612442420000|2021-02-04 12:40:20|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1612442440000|2021-02-04 12:40:40|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|4
1612442460000|2021-02-04 12:41:00|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|6
1612442470000|2021-02-04 12:41:10|2160|2159.7|2159.7|2159.4|2160.1|2159.8|2159.7|2159.4|5
1612442530000|2021-02-04 12:42:10|2159.5|2159.2|2160.1|2159.8|2160.1|2159.8|2159.4|2159.1|7
1612442540000|2021-02-04 12:42:20|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|7
1612442610000|2021-02-04 12:43:30|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|18
1612442620000|2021-02-04 12:43:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|4
1612442630000|2021-02-04 12:43:50|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|5
1612442640000|2021-02-04 12:44:00|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160.1|2159.8|12
1612442650000|2021-02-04 12:44:10|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.3|2160|20
1612442660000|2021-02-04 12:44:20|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1612442670000|2021-02-04 12:44:30|||||||||2
1612442690000|2021-02-04 12:44:50|2160.3|2160|2159.8|2159.5|2160.3|2160|2159.8|2159.5|8
1612442700000|2021-02-04 12:45:00|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1612442710000|2021-02-04 12:45:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1612442720000|2021-02-04 12:45:20|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2160.3|2160|21
1612442730000|2021-02-04 12:45:30|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|6
1612442740000|2021-02-04 12:45:40|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|4
1612442750000|2021-02-04 12:45:50|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|4
1612442760000|2021-02-04 12:46:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1612442770000|2021-02-04 12:46:10|||||||||1
1612442790000|2021-02-04 12:46:30|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|14
1612442800000|2021-02-04 12:46:40|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|19
1612442810000|2021-02-04 12:46:50|2160.5|2160.2|2160.3|2160|2160.5|2160.2|2160.3|2160|12
1612442820000|2021-02-04 12:47:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1612442830000|2021-02-04 12:47:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|5
1612442880000|2021-02-04 12:48:00|2160.8|2160.5|2160.3|2160|2160.9|2160.6|2160.3|2160|33
1612442890000|2021-02-04 12:48:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1612442930000|2021-02-04 12:48:50|||||||||2
1612442940000|2021-02-04 12:49:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1612442990000|2021-02-04 12:49:50|||||||||3
1612443000000|2021-02-04 12:50:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1612443010000|2021-02-04 12:50:10|2160.6|2160.3|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|3
1612443020000|2021-02-04 12:50:20|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2161|2160.7|6
1612443030000|2021-02-04 12:50:30|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|15
1612443130000|2021-02-04 12:52:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1612443150000|2021-02-04 12:52:30|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1612443160000|2021-02-04 12:52:40|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|3
1612443170000|2021-02-04 12:52:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|6
1612443180000|2021-02-04 12:53:00|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1612443230000|2021-02-04 12:53:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1612443240000|2021-02-04 12:54:00|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2
1612443300000|2021-02-04 12:55:00|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|3
1612443340000|2021-02-04 12:55:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1612443360000|2021-02-04 12:56:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1612443420000|2021-02-04 12:57:00|2160.7|2160.4|2161|2160.7|2161|2160.7|2160.7|2160.4|2
1612443430000|2021-02-04 12:57:10|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|7
1612443460000|2021-02-04 12:57:40|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1612443470000|2021-02-04 12:57:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1612443480000|2021-02-04 12:58:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1612443490000|2021-02-04 12:58:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1612443530000|2021-02-04 12:58:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1612443540000|2021-02-04 12:59:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1612443570000|2021-02-04 12:59:30|2160.6|2160.3|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|4
1612443580000|2021-02-04 12:59:40|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|3
1612443590000|2021-02-04 12:59:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|3
1612443600000|2021-02-04 13:00:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|7
1612443610000|2021-02-04 13:00:10|2160.8|2160.5|2161|2160.7|2161.1|2160.8|2160.8|2160.5|9
1612443630000|2021-02-04 13:00:30|||||||||4
1612443640000|2021-02-04 13:00:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1612443650000|2021-02-04 13:00:50|2161|2160.7|2161|2160.7|2161.1|2160.8|2161|2160.7|25
1612443660000|2021-02-04 13:01:00|2160.9|2160.6|2160.5|2160.2|2160.9|2160.6|2160.5|2160.2|23
1612443670000|2021-02-04 13:01:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1612443680000|2021-02-04 13:01:20|2160.2|2159.9|2159.9|2159.6|2160.2|2159.9|2159.9|2159.6|8
1612443690000|2021-02-04 13:01:30|2160.3|2160|2160|2159.7|2160.4|2160.1|2159.9|2159.6|7
1612443700000|2021-02-04 13:01:40|2159.7|2159.4|2159.6|2159.3|2159.9|2159.6|2159.3|2159|43
1612443710000|2021-02-04 13:01:50|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2
1612443720000|2021-02-04 13:02:00|2159.5|2159.2|2158.9|2158.6|2159.5|2159.2|2158.9|2158.6|12
1612443730000|2021-02-04 13:02:10|2158.8|2158.5|2159.2|2158.9|2159.2|2158.9|2158.8|2158.5|3
1612443740000|2021-02-04 13:02:20|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|3
1612443750000|2021-02-04 13:02:30|2158.7|2158.4|2159.1|2158.8|2159.1|2158.8|2158.7|2158.4|2
1612443760000|2021-02-04 13:02:40|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|10
1612443770000|2021-02-04 13:02:50|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2
1612443780000|2021-02-04 13:03:00|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2
1612443790000|2021-02-04 13:03:10|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2
1612443800000|2021-02-04 13:03:20|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.5|2159.2|5
1612443820000|2021-02-04 13:03:40|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2
1612443830000|2021-02-04 13:03:50|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1612443840000|2021-02-04 13:04:00|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2
1612443870000|2021-02-04 13:04:30|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|3
1612443880000|2021-02-04 13:04:40|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1612443890000|2021-02-04 13:04:50|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|13
1612443900000|2021-02-04 13:05:00|2160|2159.7|2159.9|2159.6|2160.2|2159.9|2159.9|2159.6|5
1612443920000|2021-02-04 13:05:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1612443960000|2021-02-04 13:06:00|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2
1612443990000|2021-02-04 13:06:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1612444000000|2021-02-04 13:06:40|||||||||1
1612444010000|2021-02-04 13:06:50|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|2
1612444020000|2021-02-04 13:07:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|10
1612444030000|2021-02-04 13:07:10|||||||||3
1612444050000|2021-02-04 13:07:30|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1612444060000|2021-02-04 13:07:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2
1612444090000|2021-02-04 13:08:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1612444100000|2021-02-04 13:08:20|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1612444110000|2021-02-04 13:08:30|2160.3|2160|2160.6|2160.3|2160.6|2160.3|2160.3|2160|3
1612444120000|2021-02-04 13:08:40|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|3
1612444130000|2021-02-04 13:08:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1612444150000|2021-02-04 13:09:10|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2161|2160.7|3
1612444160000|2021-02-04 13:09:20|||||||||2
1612444170000|2021-02-04 13:09:30|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2160.9|2160.6|54
1612444180000|2021-02-04 13:09:40|2161.1|2160.8|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|3
1612444190000|2021-02-04 13:09:50|2160.5|2160.2|2161.3|2161|2161.3|2161|2160.5|2160.2|7
1612444200000|2021-02-04 13:10:00|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161|2160.7|33
1612444220000|2021-02-04 13:10:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.2|2160.9|6
1612444230000|2021-02-04 13:10:30|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.3|2161|40
1612444240000|2021-02-04 13:10:40|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|34
1612444250000|2021-02-04 13:10:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|5
1612444260000|2021-02-04 13:11:00|2161.6|2161.3|2161.7|2161.4|2161.9|2161.6|2161.6|2161.3|21
1612444270000|2021-02-04 13:11:10|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|3
1612444280000|2021-02-04 13:11:20|||||||||4
1612444290000|2021-02-04 13:11:30|2162.1|2161.8|2161.8|2161.5|2162.1|2161.8|2161.8|2161.5|30
1612444300000|2021-02-04 13:11:40|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1612444310000|2021-02-04 13:11:50|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|2
1612444320000|2021-02-04 13:12:00|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|3
1612444330000|2021-02-04 13:12:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|9
1612444350000|2021-02-04 13:12:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1612444370000|2021-02-04 13:12:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1612444380000|2021-02-04 13:13:00|2161.2|2160.9|2161.8|2161.5|2161.8|2161.5|2161.2|2160.9|5
1612444390000|2021-02-04 13:13:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|5
1612444400000|2021-02-04 13:13:20|||||||||1
1612444410000|2021-02-04 13:13:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|14
1612444420000|2021-02-04 13:13:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|3
1612444430000|2021-02-04 13:13:50|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|3
1612444440000|2021-02-04 13:14:00|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.5|2161.2|16
1612444450000|2021-02-04 13:14:10|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|3
1612444460000|2021-02-04 13:14:20|2161.8|2161.5|2161.5|2161.2|2161.8|2161.5|2161.5|2161.2|15
1612444470000|2021-02-04 13:14:30|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|4
1612444480000|2021-02-04 13:14:40|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|4
1612444490000|2021-02-04 13:14:50|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1612444500000|2021-02-04 13:15:00|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.6|2161.3|28
1612444510000|2021-02-04 13:15:10|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1612444520000|2021-02-04 13:15:20|||||||||1
1612444530000|2021-02-04 13:15:30|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|23
1612444540000|2021-02-04 13:15:40|2162|2161.7|2161.8|2161.5|2162.1|2161.8|2161.8|2161.5|12
1612444550000|2021-02-04 13:15:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1612444560000|2021-02-04 13:16:00|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|6
1612444570000|2021-02-04 13:16:10|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|4
1612444580000|2021-02-04 13:16:20|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|2
1612444600000|2021-02-04 13:16:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|3
1612444610000|2021-02-04 13:16:50|2161.8|2161.5|2161.8|2161.5|2162|2161.7|2161.8|2161.5|4
1612444630000|2021-02-04 13:17:10|||||||||1
1612444640000|2021-02-04 13:17:20|2162.1|2161.8|2162.3|2162|2162.3|2162|2162.1|2161.8|56
1612444650000|2021-02-04 13:17:30|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1612444660000|2021-02-04 13:17:40|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|2
1612444670000|2021-02-04 13:17:50|||||||||1
1612444680000|2021-02-04 13:18:00|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|6
1612444690000|2021-02-04 13:18:10|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|2
1612444700000|2021-02-04 13:18:20|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|5
1612444710000|2021-02-04 13:18:30|2162.1|2161.8|2162.3|2162|2162.3|2162|2162.1|2161.8|2
1612444720000|2021-02-04 13:18:40|2162.2|2161.9|2162.1|2161.8|2162.3|2162|2162.1|2161.8|10
1612444730000|2021-02-04 13:18:50|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|7
1612444740000|2021-02-04 13:19:00|2162.2|2161.9|2162.3|2162|2162.4|2162.1|2162.2|2161.9|17
1612444750000|2021-02-04 13:19:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1612444760000|2021-02-04 13:19:20|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1612444770000|2021-02-04 13:19:30|||||||||1
1612444780000|2021-02-04 13:19:40|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1612444790000|2021-02-04 13:19:50|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1612444800000|2021-02-04 13:20:00|2162.1|2161.8|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|17
1612444810000|2021-02-04 13:20:10|2162|2161.7|2161.7|2161.4|2162|2161.7|2161.6|2161.3|5
1612444820000|2021-02-04 13:20:20|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1612444830000|2021-02-04 13:20:30|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|9
1612444840000|2021-02-04 13:20:40|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.4|2161.1|6
1612444850000|2021-02-04 13:20:50|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.4|2161.1|2
1612444860000|2021-02-04 13:21:00|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|7
1612444870000|2021-02-04 13:21:10|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2
1612444880000|2021-02-04 13:21:20|||||||||1
1612444890000|2021-02-04 13:21:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1612444900000|2021-02-04 13:21:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1612444910000|2021-02-04 13:21:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1612444920000|2021-02-04 13:22:00|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|3
1612444930000|2021-02-04 13:22:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|6
1612444940000|2021-02-04 13:22:20|||||||||1
1612444950000|2021-02-04 13:22:30|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|3
1612444980000|2021-02-04 13:23:00|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2161.1|2160.8|7
1612444990000|2021-02-04 13:23:10|||||||||1
1612445000000|2021-02-04 13:23:20|||||||||1
1612445020000|2021-02-04 13:23:40|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1612445040000|2021-02-04 13:24:00|2161.1|2160.8|2161.4|2161.1|2161.4|2161.1|2161.1|2160.8|5
1612445050000|2021-02-04 13:24:10|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|5
1612445060000|2021-02-04 13:24:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|5
1612445080000|2021-02-04 13:24:40|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1612445090000|2021-02-04 13:24:50|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|8
1612445100000|2021-02-04 13:25:00|||||||||1
1612445110000|2021-02-04 13:25:10|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|8
1612445140000|2021-02-04 13:25:40|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|2
1612445150000|2021-02-04 13:25:50|2162.1|2161.8|2162.3|2162|2162.4|2162.1|2162.1|2161.8|21
1612445160000|2021-02-04 13:26:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|24
1612445170000|2021-02-04 13:26:10|2162.5|2162.2|2162|2161.7|2162.5|2162.2|2162|2161.7|5
1612445180000|2021-02-04 13:26:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1612445200000|2021-02-04 13:26:40|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|10
1612445210000|2021-02-04 13:26:50|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|2
1612445220000|2021-02-04 13:27:00|2162|2161.7|2162.2|2161.9|2162.3|2162|2162|2161.7|5
1612445240000|2021-02-04 13:27:20|2162.1|2161.8|2162.3|2162|2162.3|2162|2162.1|2161.8|3
1612445260000|2021-02-04 13:27:40|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|8
1612445270000|2021-02-04 13:27:50|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1612445280000|2021-02-04 13:28:00|2162.1|2161.8|2162.5|2162.2|2162.5|2162.2|2162.1|2161.8|15
1612445300000|2021-02-04 13:28:20|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|19
1612445310000|2021-02-04 13:28:30|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1612445330000|2021-02-04 13:28:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1612445340000|2021-02-04 13:29:00|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1612445360000|2021-02-04 13:29:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1612445370000|2021-02-04 13:29:30|||||||||1
1612445390000|2021-02-04 13:29:50|2162.2|2161.9|2162.5|2162.2|2162.5|2162.2|2162.2|2161.9|20
1612445400000|2021-02-04 13:30:00|2162.3|2162|2162.3|2162|2162.5|2162.2|2162.3|2162|36
1612445410000|2021-02-04 13:30:10|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|3
1612445430000|2021-02-04 13:30:30|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1612445440000|2021-02-04 13:30:40|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.1|2161.8|9
1612445450000|2021-02-04 13:30:50|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|13
1612445460000|2021-02-04 13:31:00|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|29
1612445470000|2021-02-04 13:31:10|2162.4|2162.1|2162.7|2162.4|2162.8|2162.5|2162.4|2162.1|14
1612445480000|2021-02-04 13:31:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|16
1612445490000|2021-02-04 13:31:30|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|8
1612445500000|2021-02-04 13:31:40|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|14
1612445520000|2021-02-04 13:32:00|2163|2162.7|2163|2162.7|2163.1|2162.8|2163|2162.7|8
1612445530000|2021-02-04 13:32:10|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|30
1612445540000|2021-02-04 13:32:20|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.2|2162.9|19
1612445550000|2021-02-04 13:32:30|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.2|2162.9|40
1612445560000|2021-02-04 13:32:40|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.3|2163|26
1612445570000|2021-02-04 13:32:50|2163.4|2163.1|2163.5|2163.2|2163.6|2163.3|2163.3|2163|24
1612445580000|2021-02-04 13:33:00|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|16
1612445590000|2021-02-04 13:33:10|2163.4|2163.1|2163.3|2163|2163.5|2163.2|2163.3|2163|7
1612445600000|2021-02-04 13:33:20|2163.2|2162.9|2163.4|2163.1|2163.5|2163.2|2163.2|2162.9|10
1612445610000|2021-02-04 13:33:30|2163.2|2162.9|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|2
1612445620000|2021-02-04 13:33:40|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.3|2163|9
1612445630000|2021-02-04 13:33:50|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|23
1612445640000|2021-02-04 13:34:00|2163.5|2163.2|2163.7|2163.4|2163.9|2163.6|2163.5|2163.2|32
1612445650000|2021-02-04 13:34:10|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1612445660000|2021-02-04 13:34:20|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.4|2163.1|14
1612445670000|2021-02-04 13:34:30|2163.8|2163.5|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|90
1612445680000|2021-02-04 13:34:40|2163.6|2163.3|2163.5|2163.2|2163.7|2163.4|2163.5|2163.2|45
1612445690000|2021-02-04 13:34:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|3
1612445700000|2021-02-04 13:35:00|2163.2|2162.9|2163.7|2163.4|2163.9|2163.6|2163.2|2162.9|12
1612445710000|2021-02-04 13:35:10|2163.8|2163.5|2164|2163.7|2164.1|2163.8|2163.4|2163.1|60
1612445720000|2021-02-04 13:35:20|2163.9|2163.6|2163.4|2163.1|2163.9|2163.6|2163.4|2163.1|4
1612445730000|2021-02-04 13:35:30|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|4
1612445740000|2021-02-04 13:35:40|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163|2162.7|24
1612445750000|2021-02-04 13:35:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|8
1612445760000|2021-02-04 13:36:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2
1612445770000|2021-02-04 13:36:10|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|6
1612445780000|2021-02-04 13:36:20|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.2|2162.9|8
1612445790000|2021-02-04 13:36:30|2163.2|2162.9|2162.9|2162.6|2163.2|2162.9|2162.9|2162.6|13
1612445800000|2021-02-04 13:36:40|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|3
1612445810000|2021-02-04 13:36:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2
1612445820000|2021-02-04 13:37:00|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|3
1612445830000|2021-02-04 13:37:10|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|10
1612445840000|2021-02-04 13:37:20|2163.9|2163.6|2164|2163.7|2164.1|2163.8|2163.9|2163.6|32
1612445850000|2021-02-04 13:37:30|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|19
1612445860000|2021-02-04 13:37:40|2164.2|2163.9|2164.4|2164.1|2164.4|2164.1|2164.2|2163.9|36
1612445870000|2021-02-04 13:37:50|2164.3|2164|2164.2|2163.9|2164.4|2164.1|2164|2163.7|18
1612445880000|2021-02-04 13:38:00|2164.1|2163.8|2164.3|2164|2164.3|2164|2164.1|2163.8|4
1612445890000|2021-02-04 13:38:10|2164|2163.7|2163.6|2163.3|2164|2163.7|2163.6|2163.3|14
1612445900000|2021-02-04 13:38:20|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.6|2163.3|3
1612445910000|2021-02-04 13:38:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1612445920000|2021-02-04 13:38:40|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|7
1612445940000|2021-02-04 13:39:00|||||||||4
1612445950000|2021-02-04 13:39:10|2164.3|2164|2164|2163.7|2164.3|2164|2164|2163.7|13
1612445960000|2021-02-04 13:39:20|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.3|2163|26
1612445980000|2021-02-04 13:39:40|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|10
1612445990000|2021-02-04 13:39:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1612446000000|2021-02-04 13:40:00|2163.1|2162.8|2163.7|2163.4|2163.7|2163.4|2163.1|2162.8|3
1612446010000|2021-02-04 13:40:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|7
1612446020000|2021-02-04 13:40:20|2163.4|2163.1|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|10
1612446030000|2021-02-04 13:40:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1612446050000|2021-02-04 13:40:50|||||||||2
1612446070000|2021-02-04 13:41:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.3|2163|9
1612446080000|2021-02-04 13:41:20|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|5
1612446090000|2021-02-04 13:41:30|2163.4|2163.1|2163.7|2163.4|2163.7|2163.4|2163.4|2163.1|12
1612446110000|2021-02-04 13:41:50|2163.9|2163.6|2164.1|2163.8|2164.3|2164|2163.9|2163.6|8
1612446120000|2021-02-04 13:42:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|4
1612446150000|2021-02-04 13:42:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|5
1612446160000|2021-02-04 13:42:40|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|9
1612446170000|2021-02-04 13:42:50|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|7
1612446200000|2021-02-04 13:43:20|2164.2|2163.9|2163.7|2163.4|2164.2|2163.9|2163.7|2163.4|28
1612446210000|2021-02-04 13:43:30|2163.5|2163.2|2164.2|2163.9|2164.2|2163.9|2163.5|2163.2|22
1612446220000|2021-02-04 13:43:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2
1612446240000|2021-02-04 13:44:00|||||||||9
1612446250000|2021-02-04 13:44:10|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|40
1612446260000|2021-02-04 13:44:20|||||||||2
1612446270000|2021-02-04 13:44:30|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2164|2163.7|3
1612446290000|2021-02-04 13:44:50|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|3
1612446300000|2021-02-04 13:45:00|2163.9|2163.6|2164.2|2163.9|2164.3|2164|2163.9|2163.6|25
1612446310000|2021-02-04 13:45:10|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.2|2163.9|7
1612446320000|2021-02-04 13:45:20|2164.2|2163.9|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|11
1612446330000|2021-02-04 13:45:30|2164.1|2163.8|2164.4|2164.1|2164.4|2164.1|2164.1|2163.8|6
1612446340000|2021-02-04 13:45:40|2164.3|2164|2164|2163.7|2164.3|2164|2164|2163.7|14
1612446350000|2021-02-04 13:45:50|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1612446360000|2021-02-04 13:46:00|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|4
1612446370000|2021-02-04 13:46:10|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|7
1612446390000|2021-02-04 13:46:30|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1612446400000|2021-02-04 13:46:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1612446410000|2021-02-04 13:46:50|||||||||8
1612446440000|2021-02-04 13:47:20|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.8|2163.5|6
1612446450000|2021-02-04 13:47:30|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|4
1612446460000|2021-02-04 13:47:40|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.2|2163.9|17
1612446470000|2021-02-04 13:47:50|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1612446490000|2021-02-04 13:48:10|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1612446500000|2021-02-04 13:48:20|||||||||4
1612446540000|2021-02-04 13:49:00|2164.4|2164.1|2164.1|2163.8|2164.4|2164.1|2164.1|2163.8|7
1612446590000|2021-02-04 13:49:50|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1612446600000|2021-02-04 13:50:00|2164|2163.7|2163.8|2163.5|2164.2|2163.9|2163.8|2163.5|17
1612446610000|2021-02-04 13:50:10|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|7
1612446620000|2021-02-04 13:50:20|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|3
1612446630000|2021-02-04 13:50:30|||||||||10
1612446640000|2021-02-04 13:50:40|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|6
1612446650000|2021-02-04 13:50:50|2164.5|2164.2|2164.4|2164.1|2164.6|2164.3|2164.4|2164.1|34
1612446660000|2021-02-04 13:51:00|2164.5|2164.2|2164.2|2163.9|2164.6|2164.3|2164.2|2163.9|7
1612446670000|2021-02-04 13:51:10|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164|2163.7|5
1612446680000|2021-02-04 13:51:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1612446690000|2021-02-04 13:51:30|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|5
1612446700000|2021-02-04 13:51:40|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|4
1612446710000|2021-02-04 13:51:50|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|5
1612446720000|2021-02-04 13:52:00|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|17
1612446730000|2021-02-04 13:52:10|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|4
1612446740000|2021-02-04 13:52:20|2164.1|2163.8|2164.3|2164|2164.4|2164.1|2164.1|2163.8|11
1612446760000|2021-02-04 13:52:40|2164.4|2164.1|2164.5|2164.2|2164.6|2164.3|2164.4|2164.1|17
1612446770000|2021-02-04 13:52:50|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2
1612446780000|2021-02-04 13:53:00|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.4|2164.1|53
1612446790000|2021-02-04 13:53:10|2164.9|2164.6|2164.8|2164.5|2165.1|2164.8|2164.8|2164.5|20
1612446800000|2021-02-04 13:53:20|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|5
1612446810000|2021-02-04 13:53:30|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165|2164.7|48
1612446820000|2021-02-04 13:53:40|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|10
1612446830000|2021-02-04 13:53:50|2165.4|2165.1|2165.4|2165.1|2165.5|2165.2|2165.2|2164.9|25
1612446840000|2021-02-04 13:54:00|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.3|2165|7
1612446850000|2021-02-04 13:54:10|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|4
1612446860000|2021-02-04 13:54:20|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|2
1612446880000|2021-02-04 13:54:40|2165.3|2165|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|3
1612446890000|2021-02-04 13:54:50|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|8
1612446900000|2021-02-04 13:55:00|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|1
1612446910000|2021-02-04 13:55:10|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|2
1612446920000|2021-02-04 13:55:20|2165.2|2164.9|2165.5|2165.2|2165.5|2165.2|2165.2|2164.9|11
1612446940000|2021-02-04 13:55:40|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|14
1612446950000|2021-02-04 13:55:50|2165|2164.7|2165|2164.7|2165.1|2164.8|2164.9|2164.6|8
1612446960000|2021-02-04 13:56:00|2164.9|2164.6|2164.9|2164.6|2165|2164.7|2164.9|2164.6|8
1612446980000|2021-02-04 13:56:20|2165.1|2164.8|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|3
1612446990000|2021-02-04 13:56:30|||||||||1
1612447000000|2021-02-04 13:56:40|2164.8|2164.5|2165.1|2164.8|2165.1|2164.8|2164.8|2164.5|12
1612447010000|2021-02-04 13:56:50|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|19
1612447020000|2021-02-04 13:57:00|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2165|2164.7|11
1612447030000|2021-02-04 13:57:10|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|14
1612447040000|2021-02-04 13:57:20|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.7|2164.4|10
1612447050000|2021-02-04 13:57:30|2165.3|2165|2165.1|2164.8|2165.3|2165|2165.1|2164.8|30
1612447060000|2021-02-04 13:57:40|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|1
1612447070000|2021-02-04 13:57:50|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|13
1612447080000|2021-02-04 13:58:00|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165|2164.7|5
1612447090000|2021-02-04 13:58:10|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|6
1612447100000|2021-02-04 13:58:20|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1612447110000|2021-02-04 13:58:30|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|5
1612447120000|2021-02-04 13:58:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|20
1612447130000|2021-02-04 13:58:50|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1612447150000|2021-02-04 13:59:10|2165|2164.7|2165.2|2164.9|2165.2|2164.9|2165|2164.7|18
1612447160000|2021-02-04 13:59:20|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|3
1612447170000|2021-02-04 13:59:30|2165.1|2164.8|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|16
1612447180000|2021-02-04 13:59:40|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|9
1612447190000|2021-02-04 13:59:50|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165|2164.7|11
1612447200000|2021-02-04 14:00:00|2165.1|2164.8|2165.5|2165.2|2165.5|2165.2|2165.1|2164.8|41
1612447210000|2021-02-04 14:00:10|2165.3|2165|2165.3|2165|2165.4|2165.1|2165.3|2165|14
1612447220000|2021-02-04 14:00:20|2165.4|2165.1|2165.4|2165.1|2165.5|2165.2|2165.3|2165|41
1612447230000|2021-02-04 14:00:30|2165.3|2165|2165.2|2164.9|2165.4|2165.1|2165.2|2164.9|5
1612447240000|2021-02-04 14:00:40|2165.5|2165.2|2165.3|2165|2165.5|2165.2|2165.3|2165|4
1612447250000|2021-02-04 14:00:50|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|8
1612447260000|2021-02-04 14:01:00|2165.5|2165.2|2165.7|2165.4|2165.8|2165.5|2165.5|2165.2|59
1612447270000|2021-02-04 14:01:10|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.6|2165.3|8
1612447280000|2021-02-04 14:01:20|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.6|2165.3|25
1612447290000|2021-02-04 14:01:30|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|5
1612447300000|2021-02-04 14:01:40|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|11
1612447310000|2021-02-04 14:01:50|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2165.9|2165.6|13
1612447320000|2021-02-04 14:02:00|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|11
1612447330000|2021-02-04 14:02:10|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|7
1612447340000|2021-02-04 14:02:20|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|7
1612447350000|2021-02-04 14:02:30|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.9|2165.6|13
1612447370000|2021-02-04 14:02:50|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|11
1612447390000|2021-02-04 14:03:10|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|6
1612447400000|2021-02-04 14:03:20|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.9|2165.6|16
1612447410000|2021-02-04 14:03:30|2166|2165.7|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|13
1612447420000|2021-02-04 14:03:40|2165.8|2165.5|2165.6|2165.3|2165.8|2165.5|2165.6|2165.3|11
1612447430000|2021-02-04 14:03:50|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|3
1612447440000|2021-02-04 14:04:00|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|5
1612447450000|2021-02-04 14:04:10|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|3
1612447460000|2021-02-04 14:04:20|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|7
1612447470000|2021-02-04 14:04:30|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|4
1612447480000|2021-02-04 14:04:40|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|3
1612447490000|2021-02-04 14:04:50|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|3
1612447510000|2021-02-04 14:05:10|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1612447520000|2021-02-04 14:05:20|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|7
1612447530000|2021-02-04 14:05:30|||||||||7
1612447540000|2021-02-04 14:05:40|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|3
1612447550000|2021-02-04 14:05:50|||||||||6
1612447560000|2021-02-04 14:06:00|2166|2165.7|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|12
1612447570000|2021-02-04 14:06:10|2166.1|2165.8|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|10
1612447580000|2021-02-04 14:06:20|2166|2165.7|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|7
1612447590000|2021-02-04 14:06:30|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|5
1612447600000|2021-02-04 14:06:40|2166|2165.7|2166.4|2166.1|2166.4|2166.1|2166|2165.7|24
1612447610000|2021-02-04 14:06:50|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2166.2|2165.9|63
1612447620000|2021-02-04 14:07:00|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.4|2166.1|38
1612447630000|2021-02-04 14:07:10|2166.4|2166.1|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|11
1612447640000|2021-02-04 14:07:20|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|11
1612447650000|2021-02-04 14:07:30|2166.4|2166.1|2166.5|2166.2|2166.6|2166.3|2166.4|2166.1|11
1612447660000|2021-02-04 14:07:40|||||||||1
1612447670000|2021-02-04 14:07:50|2166.4|2166.1|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|18
1612447680000|2021-02-04 14:08:00|2166.5|2166.2|2166.5|2166.2|2166.6|2166.3|2166.4|2166.1|19
1612447690000|2021-02-04 14:08:10|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|18
1612447700000|2021-02-04 14:08:20|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|4
1612447710000|2021-02-04 14:08:30|2166.7|2166.4|2166.9|2166.6|2167|2166.7|2166.7|2166.4|64
1612447720000|2021-02-04 14:08:40|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|23
1612447730000|2021-02-04 14:08:50|2167.1|2166.8|2166.7|2166.4|2167.1|2166.8|2166.7|2166.4|40
1612447740000|2021-02-04 14:09:00|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.2|2165.9|47
1612447750000|2021-02-04 14:09:10|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|9
1612447760000|2021-02-04 14:09:20|2166.8|2166.5|2167|2166.7|2167.1|2166.8|2166.8|2166.5|32
1612447770000|2021-02-04 14:09:30|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.8|2166.5|24
1612447780000|2021-02-04 14:09:40|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|10
1612447790000|2021-02-04 14:09:50|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.7|2166.4|17
1612447800000|2021-02-04 14:10:00|2166.8|2166.5|2167.3|2167|2167.3|2167|2166.7|2166.4|67
1612447810000|2021-02-04 14:10:10|2167.1|2166.8|2167.1|2166.8|2167.3|2167|2167|2166.7|34
1612447820000|2021-02-04 14:10:20|2167.2|2166.9|2167.1|2166.8|2167.3|2167|2167.1|2166.8|43
1612447830000|2021-02-04 14:10:30|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.1|2166.8|14
1612447840000|2021-02-04 14:10:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|3
1612447850000|2021-02-04 14:10:50|2167.1|2166.8|2167.3|2167|2167.3|2167|2167|2166.7|11
1612447870000|2021-02-04 14:11:10|2167.4|2167.1|2166.9|2166.6|2167.4|2167.1|2166.9|2166.6|26
1612447880000|2021-02-04 14:11:20|2166.8|2166.5|2167|2166.7|2167|2166.7|2166.8|2166.5|6
1612447890000|2021-02-04 14:11:30|2166.8|2166.5|2167|2166.7|2167|2166.7|2166.8|2166.5|4
1612447900000|2021-02-04 14:11:40|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2
1612447910000|2021-02-04 14:11:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2
1612447920000|2021-02-04 14:12:00|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|8
1612447930000|2021-02-04 14:12:10|2167|2166.7|2167|2166.7|2167|2166.7|2166.9|2166.6|7
1612447940000|2021-02-04 14:12:20|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|4
1612447950000|2021-02-04 14:12:30|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|2
1612447960000|2021-02-04 14:12:40|2167.1|2166.8|2167.3|2167|2167.3|2167|2167|2166.7|12
1612447980000|2021-02-04 14:13:00|2167.1|2166.8|2167|2166.7|2167.3|2167|2167|2166.7|9
1612447990000|2021-02-04 14:13:10|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|4
1612448000000|2021-02-04 14:13:20|||||||||1
1612448010000|2021-02-04 14:13:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|20
1612448020000|2021-02-04 14:13:40|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.5|2166.2|16
1612448030000|2021-02-04 14:13:50|2166.7|2166.4|2166.4|2166.1|2166.7|2166.4|2166.4|2166.1|39
1612448040000|2021-02-04 14:14:00|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|8
1612448050000|2021-02-04 14:14:10|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|6
1612448060000|2021-02-04 14:14:20|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|11
1612448070000|2021-02-04 14:14:30|2166.6|2166.3|2166.7|2166.4|2167|2166.7|2166.6|2166.3|49
1612448080000|2021-02-04 14:14:40|2166.6|2166.3|2166.7|2166.4|2166.8|2166.5|2166.6|2166.3|133
1612448090000|2021-02-04 14:14:50|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.6|2166.3|35
1612448100000|2021-02-04 14:15:00|2166.8|2166.5|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|95
1612448110000|2021-02-04 14:15:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|38
1612448120000|2021-02-04 14:15:20|2166.5|2166.2|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|7
1612448130000|2021-02-04 14:15:30|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.7|2166.4|21
1612448140000|2021-02-04 14:15:40|2166.8|2166.5|2167|2166.7|2167|2166.7|2166.8|2166.5|7
1612448150000|2021-02-04 14:15:50|2166.9|2166.6|2167|2166.7|2167.3|2167|2166.8|2166.5|17
1612448160000|2021-02-04 14:16:00|||||||||3
1612448170000|2021-02-04 14:16:10|2167.1|2166.8|2167.4|2167.1|2167.4|2167.1|2167|2166.7|15
1612448180000|2021-02-04 14:16:20|2167.2|2166.9|2167.1|2166.8|2167.3|2167|2167.1|2166.8|7
1612448190000|2021-02-04 14:16:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|4
1612448200000|2021-02-04 14:16:40|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|11
1612448210000|2021-02-04 14:16:50|2167.2|2166.9|2166.9|2166.6|2167.3|2167|2166.7|2166.4|24
1612448220000|2021-02-04 14:17:00|2167|2166.7|2167|2166.7|2167.3|2167|2166.9|2166.6|27
1612448230000|2021-02-04 14:17:10|||||||||1
1612448240000|2021-02-04 14:17:20|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2166.7|2166.4|46
1612448250000|2021-02-04 14:17:30|2166.9|2166.6|2167.2|2166.9|2167.4|2167.1|2166.9|2166.6|25
1612448260000|2021-02-04 14:17:40|2167.3|2167|2167.1|2166.8|2167.4|2167.1|2167.1|2166.8|15
1612448270000|2021-02-04 14:17:50|2167|2166.7|2167.1|2166.8|2167.4|2167.1|2167|2166.7|12
1612448280000|2021-02-04 14:18:00|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|9
1612448290000|2021-02-04 14:18:10|2167.3|2167|2167.1|2166.8|2167.3|2167|2167.1|2166.8|8
1612448310000|2021-02-04 14:18:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2
1612448320000|2021-02-04 14:18:40|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|15
1612448330000|2021-02-04 14:18:50|2167.3|2167|2167.5|2167.2|2167.5|2167.2|2167.3|2167|19
1612448340000|2021-02-04 14:19:00|2167.6|2167.3|2167.4|2167.1|2167.6|2167.3|2167.4|2167.1|57
1612448350000|2021-02-04 14:19:10|2167.3|2167|2167.5|2167.2|2167.6|2167.3|2167.3|2167|14
1612448360000|2021-02-04 14:19:20|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|32
1612448370000|2021-02-04 14:19:30|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|11
1612448380000|2021-02-04 14:19:40|2167.9|2167.6|2167.9|2167.6|2168|2167.7|2167.9|2167.6|26
1612448390000|2021-02-04 14:19:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|11
1612448400000|2021-02-04 14:20:00|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|12
1612448410000|2021-02-04 14:20:10|2168|2167.7|2168|2167.7|2168.1|2167.8|2167.9|2167.6|30
1612448420000|2021-02-04 14:20:20|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|49
1612448430000|2021-02-04 14:20:30|2168.1|2167.8|2168.3|2168|2168.3|2168|2168.1|2167.8|44
1612448440000|2021-02-04 14:20:40|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|52
1612448450000|2021-02-04 14:20:50|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.2|2167.9|20
1612448460000|2021-02-04 14:21:00|2168.4|2168.1|2168.7|2168.4|2168.7|2168.4|2168.4|2168.1|12
1612448470000|2021-02-04 14:21:10|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|38
1612448480000|2021-02-04 14:21:20|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|26
1612448490000|2021-02-04 14:21:30|2168.7|2168.4|2168.8|2168.5|2168.9|2168.6|2168.7|2168.4|50
1612448500000|2021-02-04 14:21:40|2168.9|2168.6|2169.1|2168.8|2169.1|2168.8|2168.7|2168.4|39
1612448510000|2021-02-04 14:21:50|2169|2168.7|2169|2168.7|2169.1|2168.8|2168.9|2168.6|44
1612448520000|2021-02-04 14:22:00|2168.8|2168.5|2168.9|2168.6|2169|2168.7|2168.8|2168.5|17
1612448530000|2021-02-04 14:22:10|2169|2168.7|2169|2168.7|2169.1|2168.8|2168.9|2168.6|16
1612448540000|2021-02-04 14:22:20|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2168.9|2168.6|7
1612448550000|2021-02-04 14:22:30|2169.2|2168.9|2169.2|2168.9|2169.3|2169|2169.2|2168.9|24
1612448560000|2021-02-04 14:22:40|2169.3|2169|2169.2|2168.9|2169.3|2169|2169.1|2168.8|12
1612448570000|2021-02-04 14:22:50|2169|2168.7|2169.2|2168.9|2169.2|2168.9|2168.8|2168.5|72
1612448580000|2021-02-04 14:23:00|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.1|2168.8|9
1612448590000|2021-02-04 14:23:10|2169.3|2169|2169.3|2169|2169.4|2169.1|2169.3|2169|17
1612448600000|2021-02-04 14:23:20|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|6
1612448610000|2021-02-04 14:23:30|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.3|2169|19
1612448620000|2021-02-04 14:23:40|2169.3|2169|2169.3|2169|2169.3|2169|2169.2|2168.9|8
1612448630000|2021-02-04 14:23:50|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|7
1612448640000|2021-02-04 14:24:00|2169|2168.7|2168.7|2168.4|2169.2|2168.9|2168.7|2168.4|44
1612448650000|2021-02-04 14:24:10|2168.6|2168.3|2168.9|2168.6|2168.9|2168.6|2168.4|2168.1|41
1612448660000|2021-02-04 14:24:20|2168.8|2168.5|2168.8|2168.5|2169|2168.7|2168.8|2168.5|10
1612448670000|2021-02-04 14:24:30|2168.9|2168.6|2168.8|2168.5|2169|2168.7|2168.8|2168.5|14
1612448680000|2021-02-04 14:24:40|2168.7|2168.4|2168.3|2168|2168.7|2168.4|2168.3|2168|9
1612448690000|2021-02-04 14:24:50|2168.5|2168.2|2168.6|2168.3|2168.7|2168.4|2168.5|2168.2|11
1612448700000|2021-02-04 14:25:00|2168.5|2168.2|2168.6|2168.3|2168.7|2168.4|2168.5|2168.2|30
1612448710000|2021-02-04 14:25:10|2168.7|2168.4|2168.6|2168.3|2168.7|2168.4|2168.6|2168.3|10
1612448720000|2021-02-04 14:25:20|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|23
1612448730000|2021-02-04 14:25:30|2168.2|2167.9|2168.5|2168.2|2168.7|2168.4|2168.2|2167.9|52
1612448740000|2021-02-04 14:25:40|2168.6|2168.3|2168.7|2168.4|2168.8|2168.5|2168.6|2168.3|15
1612448750000|2021-02-04 14:25:50|2168.8|2168.5|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|6
1612448760000|2021-02-04 14:26:00|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.6|2168.3|19
1612448770000|2021-02-04 14:26:10|2168.7|2168.4|2169.3|2169|2169.3|2169|2168.7|2168.4|29
1612448780000|2021-02-04 14:26:20|2169.4|2169.1|2169.2|2168.9|2169.4|2169.1|2169.2|2168.9|29
1612448790000|2021-02-04 14:26:30|2169|2168.7|2169.3|2169|2169.3|2169|2169|2168.7|21
1612448800000|2021-02-04 14:26:40|2169.2|2168.9|2169.4|2169.1|2169.4|2169.1|2169.2|2168.9|14
1612448810000|2021-02-04 14:26:50|2169.2|2168.9|2169.5|2169.2|2169.6|2169.3|2169.1|2168.8|127
1612448820000|2021-02-04 14:27:00|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.4|2169.1|23
1612448830000|2021-02-04 14:27:10|2169.4|2169.1|2169.6|2169.3|2169.6|2169.3|2169.4|2169.1|19
1612448840000|2021-02-04 14:27:20|2169.5|2169.2|2169.4|2169.1|2169.6|2169.3|2169.4|2169.1|20
1612448850000|2021-02-04 14:27:30|2169.3|2169|2169.6|2169.3|2169.6|2169.3|2169.3|2169|35
1612448860000|2021-02-04 14:27:40|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|12
1612448870000|2021-02-04 14:27:50|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|12
1612448880000|2021-02-04 14:28:00|2169.6|2169.3|2169.8|2169.5|2169.9|2169.6|2169.6|2169.3|26
1612448890000|2021-02-04 14:28:10|2169.7|2169.4|2169.6|2169.3|2169.9|2169.6|2169.6|2169.3|39
1612448900000|2021-02-04 14:28:20|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|29
1612448910000|2021-02-04 14:28:30|2169.8|2169.5|2170|2169.7|2170|2169.7|2169.8|2169.5|30
1612448920000|2021-02-04 14:28:40|2170.1|2169.8|2169.7|2169.4|2170.3|2170|2169.7|2169.4|92
1612448930000|2021-02-04 14:28:50|2169.6|2169.3|2169.7|2169.4|2169.8|2169.5|2169.2|2168.9|41
1612448940000|2021-02-04 14:29:00|2169.6|2169.3|2169.5|2169.2|2169.8|2169.5|2169.4|2169.1|27
1612448950000|2021-02-04 14:29:10|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.4|2169.1|13
1612448960000|2021-02-04 14:29:20|2169.4|2169.1|2169.5|2169.2|2169.7|2169.4|2169.4|2169.1|15
1612448970000|2021-02-04 14:29:30|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.3|2169|12
1612448980000|2021-02-04 14:29:40|2169.3|2169|2169.1|2168.8|2169.5|2169.2|2169.1|2168.8|22
1612448990000|2021-02-04 14:29:50|2169|2168.7|2167.8|2167.5|2169.1|2168.8|2167.8|2167.5|60
1612449000000|2021-02-04 14:30:00|2168.1|2167.8|2171.3|2171|2171.5|2171.2|2168.1|2167.8|692
1612449010000|2021-02-04 14:30:10|2171.2|2170.9|2170.3|2170|2171.9|2171.6|2170.2|2169.9|362
1612449020000|2021-02-04 14:30:20|2170.7|2170.4|2171.6|2171.3|2171.7|2171.4|2170.7|2170.4|209
1612449030000|2021-02-04 14:30:30|2171.7|2171.4|2170.3|2170|2171.8|2171.5|2170|2169.7|369
1612449040000|2021-02-04 14:30:40|2170.1|2169.8|2171.7|2171.4|2171.8|2171.5|2169.9|2169.6|165
1612449050000|2021-02-04 14:30:50|2171.6|2171.3|2170.9|2170.6|2171.8|2171.5|2170.6|2170.3|121
1612449060000|2021-02-04 14:31:00|2170.8|2170.5|2171.1|2170.8|2171.5|2171.2|2170.1|2169.8|261
1612449070000|2021-02-04 14:31:10|2170.8|2170.5|2171.8|2171.5|2171.9|2171.6|2170.8|2170.5|78
1612449080000|2021-02-04 14:31:20|2171.9|2171.6|2170.5|2170.2|2171.9|2171.6|2170.2|2169.9|205
1612449090000|2021-02-04 14:31:30|2170.4|2170.1|2171.7|2171.4|2171.7|2171.4|2170.4|2170.1|109
1612449100000|2021-02-04 14:31:40|2171.8|2171.5|2169.8|2169.5|2171.8|2171.5|2169.7|2169.4|298
1612449110000|2021-02-04 14:31:50|2170.4|2170.1|2170.8|2170.5|2170.8|2170.5|2170.2|2169.9|370
1612449120000|2021-02-04 14:32:00|2171|2170.7|2170.7|2170.4|2171.6|2171.3|2170.7|2170.4|440
1612449130000|2021-02-04 14:32:10|2170.6|2170.3|2170.6|2170.3|2171.2|2170.9|2170.4|2170.1|318
1612449140000|2021-02-04 14:32:20|2170.9|2170.6|2171.9|2171.6|2172.6|2172.3|2170.7|2170.4|385
1612449150000|2021-02-04 14:32:30|2172|2171.7|2170.4|2170.1|2172.1|2171.8|2170.4|2170.1|143
1612449160000|2021-02-04 14:32:40|2170.6|2170.3|2170.6|2170.3|2170.7|2170.4|2170.1|2169.8|73
1612449170000|2021-02-04 14:32:50|2170.5|2170.2|2171.8|2171.5|2171.8|2171.5|2170.5|2170.2|86
1612449180000|2021-02-04 14:33:00|2172|2171.7|2173|2172.7|2173|2172.7|2171.7|2171.4|288
1612449190000|2021-02-04 14:33:10|2172.9|2172.6|2173.3|2173|2173.4|2173.1|2172.9|2172.6|190
1612449200000|2021-02-04 14:33:20|2173.5|2173.2|2173.9|2173.6|2174|2173.7|2173.5|2173.2|109
1612449210000|2021-02-04 14:33:30|2174|2173.7|2173.2|2172.9|2174|2173.7|2173.1|2172.8|104
1612449220000|2021-02-04 14:33:40|2173.1|2172.8|2172.8|2172.5|2173.3|2173|2172.8|2172.5|77
1612449230000|2021-02-04 14:33:50|2172.7|2172.4|2172.4|2172.1|2172.7|2172.4|2171.9|2171.6|91
1612449240000|2021-02-04 14:34:00|2172.5|2172.2|2173.3|2173|2173.3|2173|2172.5|2172.2|115
1612449250000|2021-02-04 14:34:10|2173.1|2172.8|2171.8|2171.5|2173.1|2172.8|2170.7|2170.4|147
1612449260000|2021-02-04 14:34:20|2171.1|2170.8|2170.5|2170.2|2171.3|2171|2170.3|2170|113
1612449270000|2021-02-04 14:34:30|2170|2169.7|2170.4|2170.1|2170.6|2170.3|2169.9|2169.6|88
1612449280000|2021-02-04 14:34:40|2170.5|2170.2|2169.7|2169.4|2170.5|2170.2|2169.6|2169.3|76
1612449290000|2021-02-04 14:34:50|2169.6|2169.3|2170|2169.7|2170.6|2170.3|2169.6|2169.3|85
1612449300000|2021-02-04 14:35:00|2169.8|2169.5|2169.4|2169.1|2170.2|2169.9|2168.9|2168.6|162
1612449310000|2021-02-04 14:35:10|2169.2|2168.9|2168.2|2167.9|2169.2|2168.9|2167.9|2167.6|106
1612449320000|2021-02-04 14:35:20|2168.1|2167.8|2169.2|2168.9|2169.2|2168.9|2168.1|2167.8|117
1612449330000|2021-02-04 14:35:30|2168.7|2168.4|2171.1|2170.8|2171.1|2170.8|2168.5|2168.2|253
1612449340000|2021-02-04 14:35:40|2170.9|2170.6|2171.4|2171.1|2171.5|2171.2|2170.4|2170.1|82
1612449350000|2021-02-04 14:35:50|2171.6|2171.3|2172.1|2171.8|2172.3|2172|2171.6|2171.3|103
1612449360000|2021-02-04 14:36:00|2172|2171.7|2172.3|2172|2172.3|2172|2171.2|2170.9|58
1612449370000|2021-02-04 14:36:10|2172.7|2172.4|2172.1|2171.8|2172.9|2172.6|2171.7|2171.4|53
1612449380000|2021-02-04 14:36:20|2172.2|2171.9|2173.3|2173|2173.3|2173|2172.2|2171.9|59
1612449390000|2021-02-04 14:36:30|2173.4|2173.1|2173.7|2173.4|2173.8|2173.5|2173|2172.7|192
1612449400000|2021-02-04 14:36:40|2173.5|2173.2|2172.9|2172.6|2173.9|2173.6|2172.9|2172.6|108
1612449410000|2021-02-04 14:36:50|2173|2172.7|2173.6|2173.3|2173.7|2173.4|2173|2172.7|151
1612449420000|2021-02-04 14:37:00|2173.5|2173.2|2173.2|2172.9|2173.6|2173.3|2172.9|2172.6|135
1612449430000|2021-02-04 14:37:10|2173.1|2172.8|2173|2172.7|2173.7|2173.4|2172.8|2172.5|176
1612449440000|2021-02-04 14:37:20|2172.9|2172.6|2172.1|2171.8|2173.4|2173.1|2172|2171.7|91
1612449450000|2021-02-04 14:37:30|2171.9|2171.6|2172.5|2172.2|2172.5|2172.2|2171.6|2171.3|152
1612449460000|2021-02-04 14:37:40|2172.4|2172.1|2171.9|2171.6|2172.5|2172.2|2171.6|2171.3|592
1612449470000|2021-02-04 14:37:50|2172.1|2171.8|2172.1|2171.8|2172.3|2172|2171.9|2171.6|62
1612449480000|2021-02-04 14:38:00|2172.3|2172|2171.9|2171.6|2172.3|2172|2171.6|2171.3|84
1612449490000|2021-02-04 14:38:10|2171.5|2171.2|2171.4|2171.1|2171.5|2171.2|2170.7|2170.4|64
1612449500000|2021-02-04 14:38:20|2171.5|2171.2|2172.7|2172.4|2172.7|2172.4|2171.5|2171.2|92
1612449510000|2021-02-04 14:38:30|2172.8|2172.5|2172.2|2171.9|2172.9|2172.6|2172|2171.7|63
1612449520000|2021-02-04 14:38:40|2172|2171.7|2172|2171.7|2172.1|2171.8|2171.4|2171.1|50
1612449530000|2021-02-04 14:38:50|2171.4|2171.1|2171.6|2171.3|2172.1|2171.8|2171.3|2171|57
1612449540000|2021-02-04 14:39:00|2171.8|2171.5|2171.9|2171.6|2171.9|2171.6|2170.8|2170.5|67
1612449550000|2021-02-04 14:39:10|2172|2171.7|2172.3|2172|2172.5|2172.2|2171.6|2171.3|78
1612449560000|2021-02-04 14:39:20|2172.1|2171.8|2172.7|2172.4|2172.7|2172.4|2171.9|2171.6|48
1612449570000|2021-02-04 14:39:30|2172.9|2172.6|2173|2172.7|2173|2172.7|2172.6|2172.3|52
1612449580000|2021-02-04 14:39:40|2173.3|2173|2172.7|2172.4|2173.3|2173|2172.7|2172.4|32
1612449590000|2021-02-04 14:39:50|2172.6|2172.3|2171.8|2171.5|2172.6|2172.3|2170.9|2170.6|91
1612449600000|2021-02-04 14:40:00|2172.3|2172|2173.2|2172.9|2173.2|2172.9|2172.3|2172|62
1612449610000|2021-02-04 14:40:10|2173.3|2173|2173.2|2172.9|2173.4|2173.1|2172.8|2172.5|78
1612449620000|2021-02-04 14:40:20|2173.1|2172.8|2173.1|2172.8|2173.3|2173|2172.3|2172|66
1612449630000|2021-02-04 14:40:30|2172.9|2172.6|2173|2172.7|2173.1|2172.8|2172.6|2172.3|57
1612449640000|2021-02-04 14:40:40|2172.8|2172.5|2173.7|2173.4|2173.8|2173.5|2172.7|2172.4|46
1612449650000|2021-02-04 14:40:50|2173.8|2173.5|2173.6|2173.3|2173.9|2173.6|2173.6|2173.3|64
1612449660000|2021-02-04 14:41:00|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2172.9|2172.6|56
1612449670000|2021-02-04 14:41:10|2173.4|2173.1|2173.7|2173.4|2173.9|2173.6|2173.4|2173.1|34
1612449680000|2021-02-04 14:41:20|2173.5|2173.2|2174.5|2174.2|2174.5|2174.2|2173.5|2173.2|131
1612449690000|2021-02-04 14:41:30|2174.6|2174.3|2175|2174.7|2175.1|2174.8|2174.5|2174.2|236
1612449700000|2021-02-04 14:41:40|2175.4|2175.1|2175.3|2175|2175.4|2175.1|2175.2|2174.9|141
1612449710000|2021-02-04 14:41:50|2175.2|2174.9|2174.7|2174.4|2175.2|2174.9|2174.5|2174.2|78
1612449720000|2021-02-04 14:42:00|2174.8|2174.5|2175.1|2174.8|2175.5|2175.2|2174.8|2174.5|131
1612449730000|2021-02-04 14:42:10|2175.2|2174.9|2175.2|2174.9|2175.3|2175|2175|2174.7|71
1612449740000|2021-02-04 14:42:20|2175.6|2175.3|2175.8|2175.5|2175.8|2175.5|2175.4|2175.1|116
1612449750000|2021-02-04 14:42:30|2175.7|2175.4|2175.8|2175.5|2176|2175.7|2175.6|2175.3|102
1612449760000|2021-02-04 14:42:40|2175.7|2175.4|2176|2175.7|2176|2175.7|2175.7|2175.4|101
1612449770000|2021-02-04 14:42:50|2175.9|2175.6|2175.8|2175.5|2176.4|2176.1|2175.8|2175.5|116
1612449780000|2021-02-04 14:43:00|2175.6|2175.3|2175.7|2175.4|2175.8|2175.5|2175.3|2175|162
1612449790000|2021-02-04 14:43:10|2175.9|2175.6|2175.7|2175.4|2176.1|2175.8|2175.7|2175.4|68
1612449800000|2021-02-04 14:43:20|2175.4|2175.1|2175.2|2174.9|2175.7|2175.4|2175.2|2174.9|93
1612449810000|2021-02-04 14:43:30|2175.3|2175|2176.2|2175.9|2176.4|2176.1|2175.3|2175|99
1612449820000|2021-02-04 14:43:40|2176|2175.7|2176.3|2176|2176.4|2176.1|2175.7|2175.4|107
1612449830000|2021-02-04 14:43:50|2176.4|2176.1|2176.2|2175.9|2176.5|2176.2|2176.1|2175.8|44
1612449840000|2021-02-04 14:44:00|2176.3|2176|2176|2175.7|2176.4|2176.1|2175.9|2175.6|37
1612449850000|2021-02-04 14:44:10|2175.9|2175.6|2175.9|2175.6|2176.1|2175.8|2175.7|2175.4|257
1612449860000|2021-02-04 14:44:20|2175.8|2175.5|2175.7|2175.4|2175.8|2175.5|2175.1|2174.8|60
1612449870000|2021-02-04 14:44:30|2175.5|2175.2|2176|2175.7|2176|2175.7|2175.3|2175|42
1612449880000|2021-02-04 14:44:40|2176.1|2175.8|2175.6|2175.3|2176.1|2175.8|2175.6|2175.3|52
1612449890000|2021-02-04 14:44:50|2175.7|2175.4|2175.5|2175.2|2176.1|2175.8|2175.5|2175.2|26
1612449900000|2021-02-04 14:45:00|2175.7|2175.4|2174.4|2174.1|2175.7|2175.4|2174.4|2174.1|146
1612449910000|2021-02-04 14:45:10|2174.3|2174|2174.9|2174.6|2175.2|2174.9|2174.2|2173.9|47
1612449920000|2021-02-04 14:45:20|2174.7|2174.4|2174.3|2174|2174.7|2174.4|2174.2|2173.9|31
1612449930000|2021-02-04 14:45:30|2174|2173.7|2173.9|2173.6|2174.2|2173.9|2173.8|2173.5|48
1612449940000|2021-02-04 14:45:40|2174.1|2173.8|2174.8|2174.5|2174.8|2174.5|2173.8|2173.5|39
1612449950000|2021-02-04 14:45:50|2174.7|2174.4|2175.5|2175.2|2175.5|2175.2|2174.7|2174.4|76
1612449960000|2021-02-04 14:46:00|2175.6|2175.3|2175.9|2175.6|2176.3|2176|2175.5|2175.2|100
1612449970000|2021-02-04 14:46:10|2175.7|2175.4|2175.6|2175.3|2175.7|2175.4|2175.4|2175.1|27
1612449980000|2021-02-04 14:46:20|2175.8|2175.5|2176.4|2176.1|2176.4|2176.1|2175.8|2175.5|44
1612449990000|2021-02-04 14:46:30|2176.2|2175.9|2176.8|2176.5|2177|2176.7|2176.2|2175.9|133
1612450000000|2021-02-04 14:46:40|2176.7|2176.4|2176.7|2176.4|2176.9|2176.6|2176.5|2176.2|51
1612450010000|2021-02-04 14:46:50|2176.5|2176.2|2176.2|2175.9|2176.5|2176.2|2175.8|2175.5|74
1612450020000|2021-02-04 14:47:00|2176.1|2175.8|2175.9|2175.6|2176.1|2175.8|2175.8|2175.5|96
1612450030000|2021-02-04 14:47:10|2176.1|2175.8|2176.5|2176.2|2176.7|2176.4|2176.1|2175.8|34
1612450040000|2021-02-04 14:47:20|2176.6|2176.3|2176.5|2176.2|2176.8|2176.5|2176.4|2176.1|39
1612450050000|2021-02-04 14:47:30|2176.4|2176.1|2176.6|2176.3|2176.8|2176.5|2176.4|2176.1|12
1612450060000|2021-02-04 14:47:40|2176.8|2176.5|2177.2|2176.9|2177.5|2177.2|2176.6|2176.3|143
1612450070000|2021-02-04 14:47:50|2177|2176.7|2177.2|2176.9|2177.4|2177.1|2176.8|2176.5|51
1612450080000|2021-02-04 14:48:00|2177.1|2176.8|2177.5|2177.2|2177.7|2177.4|2177.1|2176.8|161
1612450090000|2021-02-04 14:48:10|2177.4|2177.1|2177.6|2177.3|2177.7|2177.4|2177.3|2177|182
1612450100000|2021-02-04 14:48:20|2177.4|2177.1|2177.7|2177.4|2177.9|2177.6|2177.4|2177.1|60
1612450110000|2021-02-04 14:48:30|2177.8|2177.5|2177.8|2177.5|2178|2177.7|2177.6|2177.3|94
1612450120000|2021-02-04 14:48:40|2177.7|2177.4|2177.6|2177.3|2178|2177.7|2177.5|2177.2|105
1612450130000|2021-02-04 14:48:50|2177.7|2177.4|2177.6|2177.3|2177.8|2177.5|2177.5|2177.2|21
1612450140000|2021-02-04 14:49:00|2177.5|2177.2|2178|2177.7|2178|2177.7|2177.3|2177|100
1612450150000|2021-02-04 14:49:10|2178.2|2177.9|2178.7|2178.4|2178.8|2178.5|2177.9|2177.6|184
1612450160000|2021-02-04 14:49:20|2178.6|2178.3|2178.7|2178.4|2178.8|2178.5|2178.4|2178.1|131
1612450170000|2021-02-04 14:49:30|2178.8|2178.5|2179|2178.7|2179|2178.7|2178.7|2178.4|100
1612450180000|2021-02-04 14:49:40|2178.8|2178.5|2179.3|2179|2179.6|2179.3|2178.8|2178.5|225
1612450190000|2021-02-04 14:49:50|2179.6|2179.3|2179|2178.7|2179.6|2179.3|2178.6|2178.3|89
1612450200000|2021-02-04 14:50:00|2179.2|2178.9|2179.5|2179.2|2179.7|2179.4|2179.1|2178.8|92
1612450210000|2021-02-04 14:50:10|2179.6|2179.3|2179.6|2179.3|2180|2179.7|2179.4|2179.1|99
1612450220000|2021-02-04 14:50:20|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.3|2179|83
1612450230000|2021-02-04 14:50:30|2179.5|2179.2|2179.4|2179.1|2179.9|2179.6|2179.1|2178.8|271
1612450240000|2021-02-04 14:50:40|2179.2|2178.9|2177.8|2177.5|2179.4|2179.1|2177.8|2177.5|167
1612450250000|2021-02-04 14:50:50|2178.2|2177.9|2178.3|2178|2178.6|2178.3|2177.4|2177.1|255
1612450260000|2021-02-04 14:51:00|2178.1|2177.8|2177.9|2177.6|2178.9|2178.6|2177.9|2177.6|169
1612450270000|2021-02-04 14:51:10|2177.7|2177.4|2178.2|2177.9|2178.6|2178.3|2177.4|2177.1|77
1612450280000|2021-02-04 14:51:20|2178.4|2178.1|2179.9|2179.6|2180|2179.7|2178.4|2178.1|171
1612450290000|2021-02-04 14:51:30|2179.5|2179.2|2179.7|2179.4|2179.7|2179.4|2179.3|2179|86
1612450300000|2021-02-04 14:51:40|2179.4|2179.1|2179.4|2179.1|2179.7|2179.4|2179.1|2178.8|71
1612450310000|2021-02-04 14:51:50|2179.5|2179.2|2179.5|2179.2|2179.7|2179.4|2179.4|2179.1|57
1612450320000|2021-02-04 14:52:00|2179.4|2179.1|2179.1|2178.8|2179.5|2179.2|2178.5|2178.2|75
1612450330000|2021-02-04 14:52:10|2178.7|2178.4|2179.6|2179.3|2179.6|2179.3|2178.7|2178.4|31
1612450340000|2021-02-04 14:52:20|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179.1|2178.8|27
1612450350000|2021-02-04 14:52:30|2179.4|2179.1|2179.1|2178.8|2179.7|2179.4|2179|2178.7|38
1612450360000|2021-02-04 14:52:40|2179.2|2178.9|2179|2178.7|2179.3|2179|2179|2178.7|28
1612450370000|2021-02-04 14:52:50|2179.2|2178.9|2178.9|2178.6|2179.2|2178.9|2178.7|2178.4|37
1612450380000|2021-02-04 14:53:00|2179|2178.7|2178|2177.7|2179|2178.7|2178|2177.7|43
1612450390000|2021-02-04 14:53:10|2178.1|2177.8|2179.3|2179|2179.3|2179|2178|2177.7|33
1612450400000|2021-02-04 14:53:20|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.1|2178.8|89
1612450410000|2021-02-04 14:53:30|2179.3|2179|2179.2|2178.9|2179.3|2179|2179|2178.7|140
1612450420000|2021-02-04 14:53:40|2179.6|2179.3|2178.4|2178.1|2179.6|2179.3|2178.4|2178.1|95
1612450430000|2021-02-04 14:53:50|2178.2|2177.9|2178.4|2178.1|2178.4|2178.1|2177.8|2177.5|52
1612450440000|2021-02-04 14:54:00|2178.2|2177.9|2177.3|2177|2178.2|2177.9|2177|2176.7|81
1612450450000|2021-02-04 14:54:10|2177.4|2177.1|2177|2176.7|2177.7|2177.4|2176.8|2176.5|127
1612450460000|2021-02-04 14:54:20|2176.8|2176.5|2177.5|2177.2|2177.5|2177.2|2176.4|2176.1|182
1612450470000|2021-02-04 14:54:30|2177.2|2176.9|2177.8|2177.5|2178.1|2177.8|2177.2|2176.9|134
1612450480000|2021-02-04 14:54:40|2177.4|2177.1|2176.3|2176|2177.5|2177.2|2176.3|2176|60
1612450490000|2021-02-04 14:54:50|2176.4|2176.1|2176.8|2176.5|2177|2176.7|2176.3|2176|23
1612450500000|2021-02-04 14:55:00|2176.9|2176.6|2177.2|2176.9|2177.6|2177.3|2176.9|2176.6|56
1612450510000|2021-02-04 14:55:10|2177.3|2177|2177.7|2177.4|2178|2177.7|2177.3|2177|54
1612450520000|2021-02-04 14:55:20|2177.6|2177.3|2178.6|2178.3|2178.6|2178.3|2177.5|2177.2|45
1612450530000|2021-02-04 14:55:30|2178.5|2178.2|2178.4|2178.1|2178.7|2178.4|2178.1|2177.8|29
1612450540000|2021-02-04 14:55:40|2178.5|2178.2|2178.7|2178.4|2178.9|2178.6|2178.3|2178|54
1612450550000|2021-02-04 14:55:50|2178.9|2178.6|2179|2178.7|2179.2|2178.9|2178.8|2178.5|33
1612450560000|2021-02-04 14:56:00|2178.8|2178.5|2178.7|2178.4|2179.2|2178.9|2178.7|2178.4|41
1612450570000|2021-02-04 14:56:10|2178.9|2178.6|2178.8|2178.5|2179.2|2178.9|2178.7|2178.4|70
1612450580000|2021-02-04 14:56:20|2178.7|2178.4|2179.2|2178.9|2179.6|2179.3|2178.7|2178.4|169
1612450590000|2021-02-04 14:56:30|2179.3|2179|2179.3|2179|2179.4|2179.1|2179.1|2178.8|439
1612450600000|2021-02-04 14:56:40|2179.5|2179.2|2179.4|2179.1|2179.6|2179.3|2179.3|2179|192
1612450610000|2021-02-04 14:56:50|2179.5|2179.2|2180.1|2179.8|2180.1|2179.8|2179.5|2179.2|157
1612450620000|2021-02-04 14:57:00|2180|2179.7|2179.6|2179.3|2180|2179.7|2179.5|2179.2|144
1612450630000|2021-02-04 14:57:10|2179.7|2179.4|2179.4|2179.1|2179.7|2179.4|2179.3|2179|50
1612450640000|2021-02-04 14:57:20|2179.5|2179.2|2178.8|2178.5|2179.5|2179.2|2178.8|2178.5|54
1612450650000|2021-02-04 14:57:30|2178.9|2178.6|2178.9|2178.6|2179|2178.7|2178.4|2178.1|51
1612450660000|2021-02-04 14:57:40|2179.2|2178.9|2179.4|2179.1|2179.9|2179.6|2179.2|2178.9|94
1612450670000|2021-02-04 14:57:50|2179.2|2178.9|2180.4|2180.1|2180.4|2180.1|2179.2|2178.9|104
1612450680000|2021-02-04 14:58:00|2180.6|2180.3|2180.2|2179.9|2180.7|2180.4|2180|2179.7|82
1612450690000|2021-02-04 14:58:10|2179.9|2179.6|2179.1|2178.8|2180.1|2179.8|2179.1|2178.8|48
1612450700000|2021-02-04 14:58:20|2179.2|2178.9|2179.5|2179.2|2179.5|2179.2|2178.6|2178.3|100
1612450710000|2021-02-04 14:58:30|2179.4|2179.1|2179.7|2179.4|2179.7|2179.4|2179.3|2179|20
1612450720000|2021-02-04 14:58:40|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.1|2178.8|64
1612450730000|2021-02-04 14:58:50|2179.6|2179.3|2180.5|2180.2|2180.5|2180.2|2179.6|2179.3|47
1612450740000|2021-02-04 14:59:00|2180.3|2180|2180.5|2180.2|2180.6|2180.3|2180.3|2180|55
1612450750000|2021-02-04 14:59:10|2180.6|2180.3|2180.3|2180|2180.7|2180.4|2180.1|2179.8|122
1612450760000|2021-02-04 14:59:20|2180.5|2180.2|2180.9|2180.6|2181.1|2180.8|2180.4|2180.1|113
1612450770000|2021-02-04 14:59:30|2181|2180.7|2180.6|2180.3|2181|2180.7|2180.6|2180.3|45
1612450780000|2021-02-04 14:59:40|2180.9|2180.6|2180.9|2180.6|2181.1|2180.8|2180.7|2180.4|52
1612450790000|2021-02-04 14:59:50|2181|2180.7|2181.6|2181.3|2181.8|2181.5|2181|2180.7|234
1612450800000|2021-02-04 15:00:00|2181.8|2181.5|2182.2|2181.9|2182.2|2181.9|2181.6|2181.3|182
1612450810000|2021-02-04 15:00:10|2182.1|2181.8|2182.1|2181.8|2182.4|2182.1|2181.5|2181.2|122
1612450820000|2021-02-04 15:00:20|2182|2181.7|2181.9|2181.6|2182.3|2182|2181.9|2181.6|79
1612450830000|2021-02-04 15:00:30|2182.1|2181.8|2181|2180.7|2182.1|2181.8|2181|2180.7|82
1612450840000|2021-02-04 15:00:40|2181.2|2180.9|2181.5|2181.2|2181.5|2181.2|2181.1|2180.8|45
1612450850000|2021-02-04 15:00:50|2181.6|2181.3|2181.7|2181.4|2182.1|2181.8|2181.5|2181.2|92
1612450860000|2021-02-04 15:01:00|2181.9|2181.6|2181.4|2181.1|2182.2|2181.9|2181.4|2181.1|439
1612450870000|2021-02-04 15:01:10|2181.5|2181.2|2181.9|2181.6|2182.2|2181.9|2181.3|2181|107
1612450880000|2021-02-04 15:01:20|2181.6|2181.3|2181.9|2181.6|2182.2|2181.9|2181.6|2181.3|70
1612450890000|2021-02-04 15:01:30|2182.2|2181.9|2182.5|2182.2|2182.5|2182.2|2181.9|2181.6|71
1612450900000|2021-02-04 15:01:40|2182.3|2182|2182.6|2182.3|2182.7|2182.4|2182.3|2182|78
1612450910000|2021-02-04 15:01:50|2182.7|2182.4|2183|2182.7|2183.1|2182.8|2182.5|2182.2|50
1612450920000|2021-02-04 15:02:00|2182.9|2182.6|2183.1|2182.8|2183.7|2183.4|2182.9|2182.6|224
1612450930000|2021-02-04 15:02:10|2183.2|2182.9|2183.3|2183|2183.5|2183.2|2183|2182.7|76
1612450940000|2021-02-04 15:02:20|2183.1|2182.8|2182.5|2182.2|2183.1|2182.8|2182.3|2182|275
1612450950000|2021-02-04 15:02:30|2182.3|2182|2182.5|2182.2|2182.6|2182.3|2182.1|2181.8|294
1612450960000|2021-02-04 15:02:40|2182.2|2181.9|2180.6|2180.3|2182.5|2182.2|2180.4|2180.1|476
1612450970000|2021-02-04 15:02:50|2180.7|2180.4|2181.3|2181|2181.4|2181.1|2180.6|2180.3|221
1612450980000|2021-02-04 15:03:00|2181.5|2181.2|2181.1|2180.8|2181.7|2181.4|2181|2180.7|308
1612450990000|2021-02-04 15:03:10|2180.5|2180.2|2181|2180.7|2181.2|2180.9|2180.5|2180.2|333
1612451000000|2021-02-04 15:03:20|2180.9|2180.6|2180.6|2180.3|2181.1|2180.8|2180.6|2180.3|240
1612451010000|2021-02-04 15:03:30|2180.7|2180.4|2179.9|2179.6|2180.7|2180.4|2179.9|2179.6|52
1612451020000|2021-02-04 15:03:40|2180|2179.7|2179.4|2179.1|2180|2179.7|2179.4|2179.1|52
1612451030000|2021-02-04 15:03:50|2179.2|2178.9|2178.9|2178.6|2179.2|2178.9|2178.6|2178.3|131
1612451040000|2021-02-04 15:04:00|2179.1|2178.8|2180.9|2180.6|2181.1|2180.8|2179.1|2178.8|218
1612451050000|2021-02-04 15:04:10|2180.8|2180.5|2180.4|2180.1|2181|2180.7|2180.3|2180|204
1612451060000|2021-02-04 15:04:20|2180.2|2179.9|2180.8|2180.5|2180.8|2180.5|2180.2|2179.9|45
1612451070000|2021-02-04 15:04:30|2180.1|2179.8|2180.3|2180|2180.5|2180.2|2179.5|2179.2|196
1612451080000|2021-02-04 15:04:40|2180.2|2179.9|2181|2180.7|2181.1|2180.8|2180.1|2179.8|60
1612451090000|2021-02-04 15:04:50|2180.8|2180.5|2181.8|2181.5|2181.8|2181.5|2180.8|2180.5|109
1612451100000|2021-02-04 15:05:00|2182|2181.7|2182.8|2182.5|2183.4|2183.1|2182|2181.7|131
1612451110000|2021-02-04 15:05:10|2183.1|2182.8|2183.3|2183|2183.5|2183.2|2182.7|2182.4|77
1612451120000|2021-02-04 15:05:20|2183.4|2183.1|2184.5|2184.2|2184.6|2184.3|2183.3|2183|68
1612451130000|2021-02-04 15:05:30|2184.6|2184.3|2184|2183.7|2184.6|2184.3|2184|2183.7|111
1612451140000|2021-02-04 15:05:40|2183.7|2183.4|2184.2|2183.9|2184.6|2184.3|2183.7|2183.4|69
1612451150000|2021-02-04 15:05:50|2184.4|2184.1|2184.6|2184.3|2184.8|2184.5|2184.1|2183.8|85
1612451160000|2021-02-04 15:06:00|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.3|2184|62
1612451170000|2021-02-04 15:06:10|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.8|2184.5|176
1612451180000|2021-02-04 15:06:20|2185.1|2184.8|2185.6|2185.3|2185.7|2185.4|2185|2184.7|86
1612451190000|2021-02-04 15:06:30|2185.5|2185.2|2184|2183.7|2185.6|2185.3|2184|2183.7|177
1612451200000|2021-02-04 15:06:40|2184.2|2183.9|2184.7|2184.4|2184.7|2184.4|2184.2|2183.9|41
1612451210000|2021-02-04 15:06:50|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|62
1612451220000|2021-02-04 15:07:00|2184.6|2184.3|2184.5|2184.2|2184.7|2184.4|2184.4|2184.1|69
1612451230000|2021-02-04 15:07:10|2184.7|2184.4|2184.6|2184.3|2184.9|2184.6|2184.6|2184.3|102
1612451240000|2021-02-04 15:07:20|2184.8|2184.5|2184.4|2184.1|2184.9|2184.6|2184.4|2184.1|49
1612451250000|2021-02-04 15:07:30|2184.3|2184|2184.2|2183.9|2184.6|2184.3|2184.1|2183.8|62
1612451260000|2021-02-04 15:07:40|2184.1|2183.8|2184.2|2183.9|2184.3|2184|2183.7|2183.4|183
1612451270000|2021-02-04 15:07:50|2184.4|2184.1|2183.9|2183.6|2184.9|2184.6|2183.7|2183.4|291
1612451280000|2021-02-04 15:08:00|2183.7|2183.4|2184.4|2184.1|2184.4|2184.1|2183.7|2183.4|354
1612451290000|2021-02-04 15:08:10|2184.3|2184|2184.4|2184.1|2184.5|2184.2|2184.1|2183.8|413
1612451300000|2021-02-04 15:08:20|2184.3|2184|2184.7|2184.4|2184.7|2184.4|2184.1|2183.8|220
1612451310000|2021-02-04 15:08:30|2184.9|2184.6|2184.9|2184.6|2185.1|2184.8|2184.7|2184.4|363
1612451320000|2021-02-04 15:08:40|2185|2184.7|2184.5|2184.2|2185.1|2184.8|2184.2|2183.9|84
1612451330000|2021-02-04 15:08:50|2184.4|2184.1|2184.3|2184|2184.5|2184.2|2184.1|2183.8|155
1612451340000|2021-02-04 15:09:00|2184.4|2184.1|2184.1|2183.8|2184.5|2184.2|2184.1|2183.8|162
1612451350000|2021-02-04 15:09:10|2184|2183.7|2183.6|2183.3|2184.1|2183.8|2183.6|2183.3|417
1612451360000|2021-02-04 15:09:20|2183.9|2183.6|2184.3|2184|2184.4|2184.1|2183.8|2183.5|144
1612451370000|2021-02-04 15:09:30|2184.1|2183.8|2184.1|2183.8|2184.2|2183.9|2183.9|2183.6|36
1612451380000|2021-02-04 15:09:40|2184.2|2183.9|2184|2183.7|2184.4|2184.1|2183.9|2183.6|202
1612451390000|2021-02-04 15:09:50|2183.9|2183.6|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|81
1612451400000|2021-02-04 15:10:00|2183.6|2183.3|2184.3|2184|2184.5|2184.2|2183.6|2183.3|318
1612451410000|2021-02-04 15:10:10|2184|2183.7|2184.2|2183.9|2184.6|2184.3|2184|2183.7|226
1612451420000|2021-02-04 15:10:20|2184.3|2184|2183.8|2183.5|2184.8|2184.5|2183.8|2183.5|194
1612451430000|2021-02-04 15:10:30|2183.9|2183.6|2184|2183.7|2184.3|2184|2183.9|2183.6|87
1612451440000|2021-02-04 15:10:40|2184.1|2183.8|2184.1|2183.8|2184.3|2184|2183.8|2183.5|88
1612451450000|2021-02-04 15:10:50|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.1|2183.8|24
1612451460000|2021-02-04 15:11:00|2184.1|2183.8|2184.3|2184|2184.4|2184.1|2184.1|2183.8|34
1612451470000|2021-02-04 15:11:10|2184.2|2183.9|2184.8|2184.5|2184.8|2184.5|2184.2|2183.9|33
1612451480000|2021-02-04 15:11:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.2|2183.9|70
1612451490000|2021-02-04 15:11:30|2184.8|2184.5|2184.5|2184.2|2184.8|2184.5|2184.4|2184.1|36
1612451500000|2021-02-04 15:11:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|29
1612451510000|2021-02-04 15:11:50|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.7|2184.4|90
1612451520000|2021-02-04 15:12:00|2185.1|2184.8|2185.4|2185.1|2185.6|2185.3|2185.1|2184.8|210
1612451530000|2021-02-04 15:12:10|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2184.8|2184.5|141
1612451540000|2021-02-04 15:12:20|2185.3|2185|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|18
1612451550000|2021-02-04 15:12:30|2185.4|2185.1|2185.3|2185|2185.6|2185.3|2185.3|2185|123
1612451560000|2021-02-04 15:12:40|2185.4|2185.1|2185|2184.7|2185.5|2185.2|2184.9|2184.6|107
1612451570000|2021-02-04 15:12:50|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2184.7|2184.4|89
1612451580000|2021-02-04 15:13:00|2185.3|2185|2186|2185.7|2186.1|2185.8|2185.3|2185|158
1612451590000|2021-02-04 15:13:10|2185.9|2185.6|2186|2185.7|2186.3|2186|2185.8|2185.5|73
1612451600000|2021-02-04 15:13:20|2186.1|2185.8|2185.2|2184.9|2186.2|2185.9|2185.2|2184.9|113
1612451610000|2021-02-04 15:13:30|2185.3|2185|2185.7|2185.4|2185.8|2185.5|2185.3|2185|75
1612451620000|2021-02-04 15:13:40|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|52
1612451630000|2021-02-04 15:13:50|2185.6|2185.3|2184.5|2184.2|2185.6|2185.3|2184.5|2184.2|57
1612451640000|2021-02-04 15:14:00|2184.4|2184.1|2184.6|2184.3|2184.7|2184.4|2184|2183.7|84
1612451650000|2021-02-04 15:14:10|2184.5|2184.2|2184.7|2184.4|2184.9|2184.6|2184.5|2184.2|29
1612451660000|2021-02-04 15:14:20|2184.6|2184.3|2184.7|2184.4|2184.9|2184.6|2184.5|2184.2|87
1612451670000|2021-02-04 15:14:30|2184.6|2184.3|2184.9|2184.6|2185|2184.7|2184.5|2184.2|65
1612451680000|2021-02-04 15:14:40|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.5|2184.2|22
1612451690000|2021-02-04 15:14:50|2185|2184.7|2185.5|2185.2|2185.5|2185.2|2184.8|2184.5|48
1612451700000|2021-02-04 15:15:00|2185.6|2185.3|2185.8|2185.5|2186.1|2185.8|2185.6|2185.3|122
1612451710000|2021-02-04 15:15:10|2185.6|2185.3|2186.3|2186|2186.3|2186|2185.6|2185.3|53
1612451720000|2021-02-04 15:15:20|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2185.8|2185.5|70
1612451730000|2021-02-04 15:15:30|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.6|2185.3|32
1612451740000|2021-02-04 15:15:40|2185.6|2185.3|2185.3|2185|2185.7|2185.4|2184.9|2184.6|44
1612451750000|2021-02-04 15:15:50|2185.4|2185.1|2186.3|2186|2186.4|2186.1|2185.4|2185.1|115
1612451760000|2021-02-04 15:16:00|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.3|2186|83
1612451770000|2021-02-04 15:16:10|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.3|2186|129
1612451780000|2021-02-04 15:16:20|2186.6|2186.3|2187.1|2186.8|2187.3|2187|2186.6|2186.3|141
1612451790000|2021-02-04 15:16:30|2187.2|2186.9|2187.3|2187|2187.5|2187.2|2187.1|2186.8|86
1612451800000|2021-02-04 15:16:40|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|91
1612451810000|2021-02-04 15:16:50|2187.5|2187.2|2187.7|2187.4|2187.8|2187.5|2187.4|2187.1|131
1612451820000|2021-02-04 15:17:00|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.6|2187.3|106
1612451830000|2021-02-04 15:17:10|2187.9|2187.6|2187.9|2187.6|2188.2|2187.9|2187.5|2187.2|114
1612451840000|2021-02-04 15:17:20|2188.2|2187.9|2188.5|2188.2|2188.6|2188.3|2188.1|2187.8|109
1612451850000|2021-02-04 15:17:30|2188.6|2188.3|2188.8|2188.5|2189|2188.7|2188.3|2188|226
1612451860000|2021-02-04 15:17:40|2188.9|2188.6|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|102
1612451870000|2021-02-04 15:17:50|2189.1|2188.8|2188.7|2188.4|2189.2|2188.9|2188.7|2188.4|128
1612451880000|2021-02-04 15:18:00|2188.9|2188.6|2188.9|2188.6|2189.1|2188.8|2188.8|2188.5|53
1612451890000|2021-02-04 15:18:10|2189|2188.7|2189.3|2189|2189.5|2189.2|2189|2188.7|84
1612451900000|2021-02-04 15:18:20|2189.4|2189.1|2189.2|2188.9|2189.6|2189.3|2189.1|2188.8|63
1612451910000|2021-02-04 15:18:30|2189.3|2189|2189.4|2189.1|2189.6|2189.3|2189|2188.7|106
1612451920000|2021-02-04 15:18:40|2189.5|2189.2|2189.1|2188.8|2189.6|2189.3|2189.1|2188.8|139
1612451930000|2021-02-04 15:18:50|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.3|2189|144
1612451940000|2021-02-04 15:19:00|2189.7|2189.4|2189.1|2188.8|2189.8|2189.5|2189.1|2188.8|189
1612451950000|2021-02-04 15:19:10|2189.2|2188.9|2189.3|2189|2189.6|2189.3|2189.1|2188.8|76
1612451960000|2021-02-04 15:19:20|2189.2|2188.9|2189.2|2188.9|2189.8|2189.5|2189.1|2188.8|44
1612451970000|2021-02-04 15:19:30|2189.1|2188.8|2189.1|2188.8|2189.3|2189|2189|2188.7|44
1612451980000|2021-02-04 15:19:40|2189|2188.7|2189.7|2189.4|2189.7|2189.4|2189|2188.7|60
1612451990000|2021-02-04 15:19:50|2189.6|2189.3|2189.7|2189.4|2189.9|2189.6|2189.6|2189.3|59
1612452000000|2021-02-04 15:20:00|2189.5|2189.2|2188.9|2188.6|2189.5|2189.2|2188.9|2188.6|84
1612452010000|2021-02-04 15:20:10|2188.7|2188.4|2189.1|2188.8|2189.3|2189|2188.7|2188.4|73
1612452020000|2021-02-04 15:20:20|2188.8|2188.5|2189|2188.7|2189.3|2189|2188.7|2188.4|123
1612452030000|2021-02-04 15:20:30|2189.3|2189|2189.2|2188.9|2189.3|2189|2188.9|2188.6|58
1612452040000|2021-02-04 15:20:40|2189.1|2188.8|2189|2188.7|2189.4|2189.1|2188.9|2188.6|39
1612452050000|2021-02-04 15:20:50|2188.9|2188.6|2190|2189.7|2190.2|2189.9|2188.9|2188.6|164
1612452060000|2021-02-04 15:21:00|2189.8|2189.5|2189.1|2188.8|2189.8|2189.5|2189.1|2188.8|53
1612452070000|2021-02-04 15:21:10|2189.2|2188.9|2188.7|2188.4|2189.5|2189.2|2188.7|2188.4|46
1612452080000|2021-02-04 15:21:20|2188.8|2188.5|2188.4|2188.1|2188.9|2188.6|2188.1|2187.8|44
1612452090000|2021-02-04 15:21:30|2188.3|2188|2189.3|2189|2189.4|2189.1|2188.3|2188|74
1612452100000|2021-02-04 15:21:40|2189.2|2188.9|2188.8|2188.5|2189.3|2189|2188.6|2188.3|41
1612452110000|2021-02-04 15:21:50|2188.9|2188.6|2188|2187.7|2189|2188.7|2188|2187.7|155
1612452120000|2021-02-04 15:22:00|2187.7|2187.4|2188|2187.7|2188.1|2187.8|2187.6|2187.3|31
1612452130000|2021-02-04 15:22:10|2188.2|2187.9|2188.8|2188.5|2188.9|2188.6|2188.2|2187.9|32
1612452140000|2021-02-04 15:22:20|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.8|2188.5|24
1612452150000|2021-02-04 15:22:30|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.8|2188.5|63
1612452160000|2021-02-04 15:22:40|2188.9|2188.6|2188.9|2188.6|2189.1|2188.8|2188.8|2188.5|20
1612452170000|2021-02-04 15:22:50|2189.1|2188.8|2189.6|2189.3|2189.7|2189.4|2189.1|2188.8|80
1612452180000|2021-02-04 15:23:00|2189.7|2189.4|2190|2189.7|2190.1|2189.8|2189.6|2189.3|55
1612452190000|2021-02-04 15:23:10|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|22
1612452200000|2021-02-04 15:23:20|2189.9|2189.6|2189.8|2189.5|2190|2189.7|2189.8|2189.5|22
1612452210000|2021-02-04 15:23:30|2189.7|2189.4|2189.2|2188.9|2189.7|2189.4|2188.9|2188.6|27
1612452220000|2021-02-04 15:23:40|2189.1|2188.8|2189|2188.7|2189.3|2189|2188.9|2188.6|16
1612452230000|2021-02-04 15:23:50|2188.6|2188.3|2188.1|2187.8|2188.6|2188.3|2188|2187.7|77
1612452240000|2021-02-04 15:24:00|2188|2187.7|2187.5|2187.2|2188|2187.7|2187.4|2187.1|36
1612452250000|2021-02-04 15:24:10|2187.3|2187|2187.6|2187.3|2187.6|2187.3|2187.3|2187|19
1612452260000|2021-02-04 15:24:20|2187.4|2187.1|2187.5|2187.2|2187.7|2187.4|2187.3|2187|28
1612452270000|2021-02-04 15:24:30|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.3|2187|67
1612452280000|2021-02-04 15:24:40|2187.3|2187|2187.7|2187.4|2187.8|2187.5|2187.1|2186.8|98
1612452290000|2021-02-04 15:24:50|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.1|2186.8|99
1612452300000|2021-02-04 15:25:00|2187.2|2186.9|2186.4|2186.1|2187.2|2186.9|2186|2185.7|102
1612452310000|2021-02-04 15:25:10|2186.2|2185.9|2185.2|2184.9|2186.2|2185.9|2185.1|2184.8|74
1612452320000|2021-02-04 15:25:20|2185.3|2185|2185.8|2185.5|2185.8|2185.5|2185.1|2184.8|82
1612452330000|2021-02-04 15:25:30|2185.9|2185.6|2186.4|2186.1|2187.1|2186.8|2185.7|2185.4|273
1612452340000|2021-02-04 15:25:40|2186.3|2186|2186|2185.7|2186.3|2186|2185.9|2185.6|54
1612452350000|2021-02-04 15:25:50|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.8|2185.5|128
1612452360000|2021-02-04 15:26:00|2185.3|2185|2184.9|2184.6|2185.6|2185.3|2184.6|2184.3|185
1612452370000|2021-02-04 15:26:10|2185|2184.7|2185.3|2185|2185.3|2185|2184.5|2184.2|333
1612452380000|2021-02-04 15:26:20|2185.2|2184.9|2183.6|2183.3|2185.2|2184.9|2183.1|2182.8|173
1612452390000|2021-02-04 15:26:30|2183.5|2183.2|2182.8|2182.5|2183.5|2183.2|2182.5|2182.2|73
1612452400000|2021-02-04 15:26:40|2183|2182.7|2182.4|2182.1|2183.3|2183|2182.4|2182.1|60
1612452410000|2021-02-04 15:26:50|2182.6|2182.3|2182.4|2182.1|2183|2182.7|2182.3|2182|55
1612452420000|2021-02-04 15:27:00|2182.2|2181.9|2180.6|2180.3|2182.2|2181.9|2180.5|2180.2|98
1612452430000|2021-02-04 15:27:10|2180.5|2180.2|2180.8|2180.5|2181.3|2181|2180.5|2180.2|43
1612452440000|2021-02-04 15:27:20|2180.7|2180.4|2181.6|2181.3|2181.7|2181.4|2180.2|2179.9|137
1612452450000|2021-02-04 15:27:30|2181.4|2181.1|2181.3|2181|2181.4|2181.1|2180.9|2180.6|32
1612452460000|2021-02-04 15:27:40|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180|2179.7|78
1612452470000|2021-02-04 15:27:50|2180.4|2180.1|2180|2179.7|2180.6|2180.3|2179.8|2179.5|25
1612452480000|2021-02-04 15:28:00|2180.3|2180|2179.8|2179.5|2180.5|2180.2|2179.7|2179.4|112
1612452490000|2021-02-04 15:28:10|2179.9|2179.6|2180.4|2180.1|2180.4|2180.1|2179.9|2179.6|90
1612452500000|2021-02-04 15:28:20|2180.1|2179.8|2180.6|2180.3|2180.8|2180.5|2180.1|2179.8|74
1612452510000|2021-02-04 15:28:30|2180.5|2180.2|2179.9|2179.6|2180.8|2180.5|2179.6|2179.3|86
1612452520000|2021-02-04 15:28:40|2179.8|2179.5|2179.9|2179.6|2180.1|2179.8|2179.7|2179.4|36
1612452530000|2021-02-04 15:28:50|2180.2|2179.9|2179.8|2179.5|2180.2|2179.9|2179.3|2179|48
1612452540000|2021-02-04 15:29:00|2179.9|2179.6|2179.2|2178.9|2180.5|2180.2|2179.1|2178.8|125
1612452550000|2021-02-04 15:29:10|2179.4|2179.1|2179|2178.7|2179.4|2179.1|2178.5|2178.2|54
1612452560000|2021-02-04 15:29:20|2178.7|2178.4|2179.6|2179.3|2179.6|2179.3|2178.3|2178|85
1612452570000|2021-02-04 15:29:30|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179|2178.7|40
1612452580000|2021-02-04 15:29:40|2179.3|2179|2178.8|2178.5|2179.4|2179.1|2178.8|2178.5|64
1612452590000|2021-02-04 15:29:50|2178.9|2178.6|2179.1|2178.8|2179.1|2178.8|2178.5|2178.2|22
1612452600000|2021-02-04 15:30:00|2179.2|2178.9|2179.9|2179.6|2179.9|2179.6|2179|2178.7|90
1612452610000|2021-02-04 15:30:10|2180.2|2179.9|2180.3|2180|2180.3|2180|2179.5|2179.2|88
1612452620000|2021-02-04 15:30:20|2180.7|2180.4|2181.4|2181.1|2181.6|2181.3|2180.4|2180.1|86
1612452630000|2021-02-04 15:30:30|2181.5|2181.2|2182.1|2181.8|2182.2|2181.9|2181.5|2181.2|170
1612452640000|2021-02-04 15:30:40|2182|2181.7|2182.3|2182|2182.4|2182.1|2181.8|2181.5|64
1612452650000|2021-02-04 15:30:50|2182.4|2182.1|2182.6|2182.3|2183|2182.7|2182.2|2181.9|109
1612452660000|2021-02-04 15:31:00|2182.5|2182.2|2182.8|2182.5|2182.9|2182.6|2182.2|2181.9|80
1612452670000|2021-02-04 15:31:10|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.2|2181.9|45
1612452680000|2021-02-04 15:31:20|2182.3|2182|2182|2181.7|2182.4|2182.1|2182|2181.7|63
1612452690000|2021-02-04 15:31:30|2181.9|2181.6|2182.1|2181.8|2182.3|2182|2181.7|2181.4|39
1612452700000|2021-02-04 15:31:40|2182.2|2181.9|2182.7|2182.4|2182.7|2182.4|2182|2181.7|50
1612452710000|2021-02-04 15:31:50|2182.8|2182.5|2182.9|2182.6|2183|2182.7|2182.5|2182.2|39
1612452720000|2021-02-04 15:32:00|2182.8|2182.5|2183|2182.7|2183|2182.7|2182.7|2182.4|93
1612452730000|2021-02-04 15:32:10|2183.2|2182.9|2183.1|2182.8|2183.4|2183.1|2183.1|2182.8|71
1612452740000|2021-02-04 15:32:20|2183|2182.7|2182.6|2182.3|2183|2182.7|2182.2|2181.9|67
1612452750000|2021-02-04 15:32:30|2182.7|2182.4|2183.6|2183.3|2183.6|2183.3|2182.6|2182.3|53
1612452760000|2021-02-04 15:32:40|2183.7|2183.4|2184.4|2184.1|2184.7|2184.4|2183.7|2183.4|74
1612452770000|2021-02-04 15:32:50|2184.5|2184.2|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|39
1612452780000|2021-02-04 15:33:00|2184.7|2184.4|2184.2|2183.9|2184.7|2184.4|2184.1|2183.8|87
1612452790000|2021-02-04 15:33:10|2184.1|2183.8|2184.5|2184.2|2184.5|2184.2|2184|2183.7|54
1612452800000|2021-02-04 15:33:20|2184.4|2184.1|2184.4|2184.1|2184.6|2184.3|2184.3|2184|19
1612452810000|2021-02-04 15:33:30|2184.6|2184.3|2184.2|2183.9|2184.6|2184.3|2184.2|2183.9|46
1612452820000|2021-02-04 15:33:40|2184.4|2184.1|2184.1|2183.8|2184.5|2184.2|2184.1|2183.8|47
1612452830000|2021-02-04 15:33:50|2184|2183.7|2183.8|2183.5|2184|2183.7|2183.7|2183.4|43
1612452840000|2021-02-04 15:34:00|2183.7|2183.4|2183.1|2182.8|2183.7|2183.4|2182.4|2182.1|91
1612452850000|2021-02-04 15:34:10|2183.2|2182.9|2183.9|2183.6|2184.1|2183.8|2183.2|2182.9|41
1612452860000|2021-02-04 15:34:20|2183.8|2183.5|2184.7|2184.4|2184.8|2184.5|2183.8|2183.5|46
1612452870000|2021-02-04 15:34:30|2184.8|2184.5|2185|2184.7|2185.2|2184.9|2184.8|2184.5|36
1612452880000|2021-02-04 15:34:40|2185.1|2184.8|2184.6|2184.3|2185.1|2184.8|2184.4|2184.1|37
1612452890000|2021-02-04 15:34:50|2184.7|2184.4|2185.1|2184.8|2185.4|2185.1|2184.7|2184.4|42
1612452900000|2021-02-04 15:35:00|2185|2184.7|2185.3|2185|2185.7|2185.4|2185|2184.7|57
1612452910000|2021-02-04 15:35:10|2185.1|2184.8|2185.1|2184.8|2185.5|2185.2|2185.1|2184.8|286
1612452920000|2021-02-04 15:35:20|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2184.7|2184.4|247
1612452930000|2021-02-04 15:35:30|2185.1|2184.8|2185|2184.7|2185.6|2185.3|2185|2184.7|253
1612452940000|2021-02-04 15:35:40|2184.5|2184.2|2185|2184.7|2185.3|2185|2184.5|2184.2|422
1612452950000|2021-02-04 15:35:50|2184.8|2184.5|2184.6|2184.3|2185|2184.7|2184.4|2184.1|246
1612452960000|2021-02-04 15:36:00|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|222
1612452970000|2021-02-04 15:36:10|2184.2|2183.9|2184.8|2184.5|2184.8|2184.5|2184.2|2183.9|221
1612452980000|2021-02-04 15:36:20|2184.7|2184.4|2184.9|2184.6|2184.9|2184.6|2184.6|2184.3|130
1612452990000|2021-02-04 15:36:30|2185|2184.7|2184.6|2184.3|2185|2184.7|2184.6|2184.3|252
1612453000000|2021-02-04 15:36:40|2184.4|2184.1|2182.9|2182.6|2184.4|2184.1|2182.9|2182.6|94
1612453010000|2021-02-04 15:36:50|2182.8|2182.5|2184.1|2183.8|2184.2|2183.9|2182.8|2182.5|49
1612453020000|2021-02-04 15:37:00|2184.2|2183.9|2184.2|2183.9|2184.3|2184|2183.8|2183.5|40
1612453030000|2021-02-04 15:37:10|2184.3|2184|2184.5|2184.2|2184.8|2184.5|2184.2|2183.9|45
1612453040000|2021-02-04 15:37:20|2184.4|2184.1|2184.1|2183.8|2184.4|2184.1|2183.6|2183.3|34
1612453050000|2021-02-04 15:37:30|2184.3|2184|2185|2184.7|2185|2184.7|2184|2183.7|34
1612453060000|2021-02-04 15:37:40|2185.1|2184.8|2184|2183.7|2185.3|2185|2184|2183.7|58
1612453070000|2021-02-04 15:37:50|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2184.2|2183.9|11
1612453080000|2021-02-04 15:38:00|2184.3|2184|2184.9|2184.6|2185.2|2184.9|2184.3|2184|50
1612453090000|2021-02-04 15:38:10|2184.8|2184.5|2184.2|2183.9|2184.8|2184.5|2184.1|2183.8|28
1612453100000|2021-02-04 15:38:20|2184.3|2184|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|31
1612453110000|2021-02-04 15:38:30|2185|2184.7|2184.6|2184.3|2185|2184.7|2184.6|2184.3|19
1612453120000|2021-02-04 15:38:40|2184.3|2184|2184|2183.7|2184.5|2184.2|2184|2183.7|19
1612453130000|2021-02-04 15:38:50|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.7|2183.4|30
1612453140000|2021-02-04 15:39:00|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.3|2184|10
1612453150000|2021-02-04 15:39:10|2184.7|2184.4|2185|2184.7|2185.2|2184.9|2184.6|2184.3|26
1612453160000|2021-02-04 15:39:20|2184.9|2184.6|2185.2|2184.9|2185.2|2184.9|2184.8|2184.5|32
1612453170000|2021-02-04 15:39:30|2185.3|2185|2184.6|2184.3|2185.4|2185.1|2184.6|2184.3|18
1612453180000|2021-02-04 15:39:40|2184.5|2184.2|2183.8|2183.5|2184.6|2184.3|2183.8|2183.5|16
1612453190000|2021-02-04 15:39:50|2183.6|2183.3|2184.1|2183.8|2184.1|2183.8|2183.6|2183.3|22
1612453200000|2021-02-04 15:40:00|2184.5|2184.2|2185.1|2184.8|2185.6|2185.3|2184.5|2184.2|56
1612453210000|2021-02-04 15:40:10|2184.9|2184.6|2185.2|2184.9|2185.3|2185|2184.8|2184.5|16
1612453220000|2021-02-04 15:40:20|2185.3|2185|2184.2|2183.9|2185.3|2185|2184.2|2183.9|24
1612453230000|2021-02-04 15:40:30|2183.8|2183.5|2184.6|2184.3|2184.7|2184.4|2183.8|2183.5|38
1612453240000|2021-02-04 15:40:40|2184.4|2184.1|2185.2|2184.9|2185.2|2184.9|2184.4|2184.1|36
1612453250000|2021-02-04 15:40:50|2185.4|2185.1|2185.5|2185.2|2185.6|2185.3|2185.3|2185|28
1612453260000|2021-02-04 15:41:00|2185.2|2184.9|2184.8|2184.5|2185.2|2184.9|2184.6|2184.3|35
1612453270000|2021-02-04 15:41:10|2184.7|2184.4|2184.5|2184.2|2184.9|2184.6|2184.3|2184|112
1612453280000|2021-02-04 15:41:20|2184.6|2184.3|2185.2|2184.9|2185.2|2184.9|2184.6|2184.3|24
1612453290000|2021-02-04 15:41:30|2185.3|2185|2185.1|2184.8|2185.3|2185|2185|2184.7|30
1612453300000|2021-02-04 15:41:40|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2184.9|2184.6|45
1612453310000|2021-02-04 15:41:50|2185.1|2184.8|2185.6|2185.3|2185.8|2185.5|2185.1|2184.8|58
1612453320000|2021-02-04 15:42:00|2185.5|2185.2|2185.1|2184.8|2185.5|2185.2|2185.1|2184.8|24
1612453330000|2021-02-04 15:42:10|2184.9|2184.6|2185.5|2185.2|2185.5|2185.2|2184.8|2184.5|38
1612453340000|2021-02-04 15:42:20|2185.6|2185.3|2185.7|2185.4|2185.9|2185.6|2185.6|2185.3|15
1612453350000|2021-02-04 15:42:30|2185.6|2185.3|2186.1|2185.8|2186.3|2186|2185.4|2185.1|63
1612453360000|2021-02-04 15:42:40|2186|2185.7|2186.1|2185.8|2186.2|2185.9|2185.9|2185.6|37
1612453370000|2021-02-04 15:42:50|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.5|2185.2|43
1612453380000|2021-02-04 15:43:00|2185.4|2185.1|2185|2184.7|2185.4|2185.1|2184.8|2184.5|33
1612453390000|2021-02-04 15:43:10|2184.9|2184.6|2185.5|2185.2|2185.6|2185.3|2184.9|2184.6|30
1612453400000|2021-02-04 15:43:20|2185.9|2185.6|2186|2185.7|2186.2|2185.9|2185.8|2185.5|42
1612453410000|2021-02-04 15:43:30|2186.1|2185.8|2186.5|2186.2|2186.5|2186.2|2186.1|2185.8|46
1612453420000|2021-02-04 15:43:40|2186.4|2186.1|2185.5|2185.2|2186.4|2186.1|2185.5|2185.2|83
1612453430000|2021-02-04 15:43:50|2185.7|2185.4|2186|2185.7|2186.1|2185.8|2185.7|2185.4|164
1612453440000|2021-02-04 15:44:00|2185.9|2185.6|2185.8|2185.5|2186.5|2186.2|2185.8|2185.5|36
1612453450000|2021-02-04 15:44:10|2185.1|2184.8|2184.8|2184.5|2185.4|2185.1|2184.8|2184.5|27
1612453460000|2021-02-04 15:44:20|2184.7|2184.4|2184.9|2184.6|2184.9|2184.6|2184.7|2184.4|16
1612453470000|2021-02-04 15:44:30|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.2|2183.9|26
1612453480000|2021-02-04 15:44:40|2184.8|2184.5|2184.9|2184.6|2185|2184.7|2184.6|2184.3|25
1612453490000|2021-02-04 15:44:50|2184.8|2184.5|2184.9|2184.6|2185.3|2185|2184.8|2184.5|24
1612453500000|2021-02-04 15:45:00|2184.8|2184.5|2185.2|2184.9|2185.5|2185.2|2184.8|2184.5|28
1612453510000|2021-02-04 15:45:10|2185.5|2185.2|2184.9|2184.6|2185.6|2185.3|2184.9|2184.6|27
1612453520000|2021-02-04 15:45:20|2184.6|2184.3|2184.4|2184.1|2184.6|2184.3|2183.8|2183.5|66
1612453530000|2021-02-04 15:45:30|2184.5|2184.2|2185.7|2185.4|2185.7|2185.4|2184.5|2184.2|16
1612453540000|2021-02-04 15:45:40|2185.8|2185.5|2185.3|2185|2186|2185.7|2185.3|2185|103
1612453550000|2021-02-04 15:45:50|2185.5|2185.2|2185.1|2184.8|2185.7|2185.4|2184.9|2184.6|31
1612453560000|2021-02-04 15:46:00|2185.4|2185.1|2184.9|2184.6|2185.4|2185.1|2184.8|2184.5|16
1612453570000|2021-02-04 15:46:10|2185.5|2185.2|2185.1|2184.8|2185.5|2185.2|2185.1|2184.8|15
1612453580000|2021-02-04 15:46:20|2185.3|2185|2185.7|2185.4|2185.8|2185.5|2185.3|2185|17
1612453590000|2021-02-04 15:46:30|2185.5|2185.2|2185.9|2185.6|2186.1|2185.8|2185.5|2185.2|26
1612453600000|2021-02-04 15:46:40|2186.1|2185.8|2185.8|2185.5|2186.3|2186|2185.8|2185.5|34
1612453610000|2021-02-04 15:46:50|2185.9|2185.6|2185.2|2184.9|2186.2|2185.9|2185.2|2184.9|23
1612453620000|2021-02-04 15:47:00|2185.3|2185|2185.1|2184.8|2185.3|2185|2184.9|2184.6|26
1612453630000|2021-02-04 15:47:10|2185.2|2184.9|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|28
1612453640000|2021-02-04 15:47:20|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2185.1|2184.8|39
1612453650000|2021-02-04 15:47:30|2184.9|2184.6|2184.5|2184.2|2184.9|2184.6|2184.5|2184.2|66
1612453660000|2021-02-04 15:47:40|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.3|2184|19
1612453670000|2021-02-04 15:47:50|2184.6|2184.3|2185.2|2184.9|2185.2|2184.9|2184.4|2184.1|21
1612453680000|2021-02-04 15:48:00|2185.3|2185|2185|2184.7|2185.4|2185.1|2184.8|2184.5|42
1612453690000|2021-02-04 15:48:10|2185.1|2184.8|2185.5|2185.2|2185.6|2185.3|2184.8|2184.5|27
1612453700000|2021-02-04 15:48:20|2185.3|2185|2185.2|2184.9|2185.6|2185.3|2185.1|2184.8|18
1612453710000|2021-02-04 15:48:30|2185.4|2185.1|2185.7|2185.4|2185.7|2185.4|2185.2|2184.9|16
1612453720000|2021-02-04 15:48:40|2185.9|2185.6|2186.6|2186.3|2186.8|2186.5|2185.9|2185.6|61
1612453730000|2021-02-04 15:48:50|2186.8|2186.5|2186.5|2186.2|2187|2186.7|2186.5|2186.2|49
1612453740000|2021-02-04 15:49:00|2186.4|2186.1|2187.5|2187.2|2187.5|2187.2|2186.4|2186.1|67
1612453750000|2021-02-04 15:49:10|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.3|2187|82
1612453760000|2021-02-04 15:49:20|2187.9|2187.6|2188.3|2188|2188.5|2188.2|2187.9|2187.6|112
1612453770000|2021-02-04 15:49:30|2188.1|2187.8|2188.7|2188.4|2188.7|2188.4|2187.9|2187.6|85
1612453780000|2021-02-04 15:49:40|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.2|2187.9|45
1612453790000|2021-02-04 15:49:50|2188.5|2188.2|2188.7|2188.4|2189|2188.7|2188.3|2188|301
1612453800000|2021-02-04 15:50:00|2188.6|2188.3|2190.1|2189.8|2190.1|2189.8|2188.6|2188.3|135
1612453810000|2021-02-04 15:50:10|2189.6|2189.3|2189|2188.7|2189.9|2189.6|2189|2188.7|205
1612453820000|2021-02-04 15:50:20|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2188.7|2188.4|128
1612453830000|2021-02-04 15:50:30|2189|2188.7|2188.4|2188.1|2189.1|2188.8|2188.2|2187.9|155
1612453840000|2021-02-04 15:50:40|2188.5|2188.2|2189.4|2189.1|2189.6|2189.3|2188.5|2188.2|131
1612453850000|2021-02-04 15:50:50|2189.6|2189.3|2188.7|2188.4|2189.6|2189.3|2188.7|2188.4|23
1612453860000|2021-02-04 15:51:00|2188.6|2188.3|2189.3|2189|2189.4|2189.1|2188.5|2188.2|25
1612453870000|2021-02-04 15:51:10|2189.6|2189.3|2189.9|2189.6|2190|2189.7|2189.4|2189.1|52
1612453880000|2021-02-04 15:51:20|2190.3|2190|2190.1|2189.8|2190.3|2190|2190|2189.7|85
1612453890000|2021-02-04 15:51:30|2190.4|2190.1|2190.8|2190.5|2191|2190.7|2190.1|2189.8|80
1612453900000|2021-02-04 15:51:40|2191|2190.7|2190.4|2190.1|2191|2190.7|2190.4|2190.1|96
1612453910000|2021-02-04 15:51:50|2190.3|2190|2190.9|2190.6|2191|2190.7|2190.3|2190|44
1612453920000|2021-02-04 15:52:00|2191|2190.7|2191.6|2191.3|2191.7|2191.4|2190.8|2190.5|301
1612453930000|2021-02-04 15:52:10|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.2|2190.9|59
1612453940000|2021-02-04 15:52:20|2191.3|2191|2191.7|2191.4|2191.9|2191.6|2191.3|2191|52
1612453950000|2021-02-04 15:52:30|2191.6|2191.3|2192.1|2191.8|2192.2|2191.9|2191.6|2191.3|75
1612453960000|2021-02-04 15:52:40|2192|2191.7|2191.6|2191.3|2192.3|2192|2191.5|2191.2|149
1612453970000|2021-02-04 15:52:50|2191.8|2191.5|2192.2|2191.9|2192.3|2192|2191.6|2191.3|88
1612453980000|2021-02-04 15:53:00|2192.1|2191.8|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|79
1612453990000|2021-02-04 15:53:10|2192.2|2191.9|2192.6|2192.3|2192.6|2192.3|2192.1|2191.8|45
1612454000000|2021-02-04 15:53:20|2192.5|2192.2|2193|2192.7|2193.2|2192.9|2192.5|2192.2|196
1612454010000|2021-02-04 15:53:30|2193.3|2193|2193.3|2193|2193.4|2193.1|2192.9|2192.6|89
1612454020000|2021-02-04 15:53:40|2193.2|2192.9|2192.5|2192.2|2193.5|2193.2|2192.4|2192.1|75
1612454030000|2021-02-04 15:53:50|2192.4|2192.1|2192.6|2192.3|2192.8|2192.5|2192.3|2192|42
1612454040000|2021-02-04 15:54:00|2192.4|2192.1|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|34
1612454050000|2021-02-04 15:54:10|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.7|2191.4|51
1612454060000|2021-02-04 15:54:20|2191.7|2191.4|2191.3|2191|2192|2191.7|2191.3|2191|54
1612454070000|2021-02-04 15:54:30|2191.1|2190.8|2190.7|2190.4|2191.3|2191|2190.5|2190.2|184
1612454080000|2021-02-04 15:54:40|2190.8|2190.5|2191.2|2190.9|2191.4|2191.1|2190.7|2190.4|143
1612454090000|2021-02-04 15:54:50|2191|2190.7|2190.8|2190.5|2191.2|2190.9|2190.8|2190.5|29
1612454100000|2021-02-04 15:55:00|2190.6|2190.3|2191|2190.7|2191|2190.7|2190.6|2190.3|45
1612454110000|2021-02-04 15:55:10|2190.9|2190.6|2191.5|2191.2|2191.6|2191.3|2190.8|2190.5|63
1612454120000|2021-02-04 15:55:20|2191.6|2191.3|2190.9|2190.6|2191.6|2191.3|2190.9|2190.6|21
1612454130000|2021-02-04 15:55:30|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.2|2189.9|54
1612454140000|2021-02-04 15:55:40|2190.5|2190.2|2190.2|2189.9|2190.6|2190.3|2190|2189.7|201
1612454150000|2021-02-04 15:55:50|2190.3|2190|2190.9|2190.6|2191.2|2190.9|2190.3|2190|33
1612454160000|2021-02-04 15:56:00|2191.1|2190.8|2191.5|2191.2|2191.6|2191.3|2191.1|2190.8|47
1612454170000|2021-02-04 15:56:10|2191.4|2191.1|2191.2|2190.9|2191.6|2191.3|2191.2|2190.9|47
1612454180000|2021-02-04 15:56:20|2191.1|2190.8|2190.5|2190.2|2191.1|2190.8|2190.5|2190.2|105
1612454190000|2021-02-04 15:56:30|2190.3|2190|2190.1|2189.8|2190.8|2190.5|2190.1|2189.8|39
1612454200000|2021-02-04 15:56:40|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.1|2189.8|22
1612454210000|2021-02-04 15:56:50|2191|2190.7|2191.2|2190.9|2191.3|2191|2190.5|2190.2|93
1612454220000|2021-02-04 15:57:00|2191|2190.7|2189.8|2189.5|2191.1|2190.8|2189.7|2189.4|123
1612454230000|2021-02-04 15:57:10|2190|2189.7|2189.8|2189.5|2190.1|2189.8|2189.5|2189.2|85
1612454240000|2021-02-04 15:57:20|2190.1|2189.8|2190.4|2190.1|2190.6|2190.3|2190|2189.7|61
1612454250000|2021-02-04 15:57:30|2190.6|2190.3|2190.3|2190|2190.9|2190.6|2190.2|2189.9|33
1612454260000|2021-02-04 15:57:40|2190.5|2190.2|2189.9|2189.6|2190.5|2190.2|2189.8|2189.5|79
1612454270000|2021-02-04 15:57:50|2189.7|2189.4|2189.6|2189.3|2189.9|2189.6|2189.3|2189|38
1612454280000|2021-02-04 15:58:00|2189.4|2189.1|2188.9|2188.6|2189.4|2189.1|2188.9|2188.6|119
1612454290000|2021-02-04 15:58:10|2189.1|2188.8|2188.9|2188.6|2189.2|2188.9|2188.8|2188.5|76
1612454300000|2021-02-04 15:58:20|2189.1|2188.8|2189.6|2189.3|2189.7|2189.4|2189.1|2188.8|139
1612454310000|2021-02-04 15:58:30|2189.5|2189.2|2189.6|2189.3|2189.9|2189.6|2189.4|2189.1|76
1612454320000|2021-02-04 15:58:40|2189.5|2189.2|2189.7|2189.4|2189.8|2189.5|2189.4|2189.1|83
1612454330000|2021-02-04 15:58:50|2189.6|2189.3|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|42
1612454340000|2021-02-04 15:59:00|2189.5|2189.2|2190.5|2190.2|2190.7|2190.4|2189.4|2189.1|138
1612454350000|2021-02-04 15:59:10|2190.3|2190|2189.9|2189.6|2190.3|2190|2189.9|2189.6|58
1612454360000|2021-02-04 15:59:20|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2188.8|2188.5|157
1612454370000|2021-02-04 15:59:30|2190.1|2189.8|2190.3|2190|2190.4|2190.1|2190|2189.7|70
1612454380000|2021-02-04 15:59:40|2190.4|2190.1|2190|2189.7|2190.4|2190.1|2189.9|2189.6|35
1612454390000|2021-02-04 15:59:50|2190.4|2190.1|2189.8|2189.5|2190.4|2190.1|2189.7|2189.4|48
1612454400000|2021-02-04 16:00:00|2189.9|2189.6|2190.4|2190.1|2191|2190.7|2189.8|2189.5|122
1612454410000|2021-02-04 16:00:10|2190.3|2190|2189.9|2189.6|2190.3|2190|2189.9|2189.6|38
1612454420000|2021-02-04 16:00:20|2190.2|2189.9|2190.6|2190.3|2190.7|2190.4|2190.1|2189.8|52
1612454430000|2021-02-04 16:00:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.3|2190|31
1612454440000|2021-02-04 16:00:40|2190.6|2190.3|2190.7|2190.4|2190.8|2190.5|2190.3|2190|42
1612454450000|2021-02-04 16:00:50|2190.6|2190.3|2191|2190.7|2191|2190.7|2190.6|2190.3|24
1612454460000|2021-02-04 16:01:00|2190.9|2190.6|2191.3|2191|2191.4|2191.1|2190.9|2190.6|52
1612454470000|2021-02-04 16:01:10|2191.1|2190.8|2191.2|2190.9|2191.6|2191.3|2191|2190.7|59
1612454480000|2021-02-04 16:01:20|2191.3|2191|2191.7|2191.4|2192|2191.7|2191.2|2190.9|52
1612454490000|2021-02-04 16:01:30|2191.8|2191.5|2191.9|2191.6|2192|2191.7|2191.4|2191.1|28
1612454500000|2021-02-04 16:01:40|2192.1|2191.8|2192.4|2192.1|2192.5|2192.2|2192.1|2191.8|33
1612454510000|2021-02-04 16:01:50|2192.5|2192.2|2192.7|2192.4|2192.9|2192.6|2192.4|2192.1|64
1612454520000|2021-02-04 16:02:00|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.1|2191.8|44
1612454530000|2021-02-04 16:02:10|2192.5|2192.2|2192.3|2192|2192.6|2192.3|2192.3|2192|26
1612454540000|2021-02-04 16:02:20|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|8
1612454550000|2021-02-04 16:02:30|2192.6|2192.3|2192.2|2191.9|2192.6|2192.3|2192|2191.7|80
1612454560000|2021-02-04 16:02:40|2192.3|2192|2192.2|2191.9|2192.5|2192.2|2192.1|2191.8|35
1612454570000|2021-02-04 16:02:50|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.6|2191.3|39
1612454580000|2021-02-04 16:03:00|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|30
1612454590000|2021-02-04 16:03:10|2191.8|2191.5|2191.9|2191.6|2192.1|2191.8|2191.7|2191.4|16
1612454600000|2021-02-04 16:03:20|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.7|2191.4|37
1612454610000|2021-02-04 16:03:30|2192.1|2191.8|2191.9|2191.6|2192.2|2191.9|2191.7|2191.4|34
1612454620000|2021-02-04 16:03:40|2192|2191.7|2192.2|2191.9|2192.3|2192|2191.9|2191.6|24
1612454630000|2021-02-04 16:03:50|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|30
1612454640000|2021-02-04 16:04:00|2192|2191.7|2192.7|2192.4|2192.8|2192.5|2191.9|2191.6|38
1612454650000|2021-02-04 16:04:10|2192.9|2192.6|2193|2192.7|2193.3|2193|2192.7|2192.4|64
1612454660000|2021-02-04 16:04:20|2192.9|2192.6|2192.9|2192.6|2193.1|2192.8|2192.7|2192.4|70
1612454670000|2021-02-04 16:04:30|2193|2192.7|2193.3|2193|2193.3|2193|2192.9|2192.6|18
1612454680000|2021-02-04 16:04:40|2193.7|2193.4|2193.8|2193.5|2194|2193.7|2193.6|2193.3|136
1612454690000|2021-02-04 16:04:50|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.6|2193.3|64
1612454700000|2021-02-04 16:05:00|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.7|2193.4|107
1612454710000|2021-02-04 16:05:10|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.6|2193.3|62
1612454720000|2021-02-04 16:05:20|2193.7|2193.4|2193.6|2193.3|2193.8|2193.5|2193.5|2193.2|12
1612454730000|2021-02-04 16:05:30|2193.3|2193|2193.2|2192.9|2193.5|2193.2|2193.2|2192.9|46
1612454740000|2021-02-04 16:05:40|2193.4|2193.1|2193.2|2192.9|2193.5|2193.2|2193.2|2192.9|40
1612454750000|2021-02-04 16:05:50|2193.4|2193.1|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|38
1612454760000|2021-02-04 16:06:00|2193.9|2193.6|2194.1|2193.8|2194.2|2193.9|2193.9|2193.6|58
1612454770000|2021-02-04 16:06:10|2194.2|2193.9|2194.3|2194|2194.6|2194.3|2194.2|2193.9|65
1612454780000|2021-02-04 16:06:20|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.1|2193.8|73
1612454790000|2021-02-04 16:06:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194|2193.7|37
1612454800000|2021-02-04 16:06:40|2194|2193.7|2193.9|2193.6|2194.1|2193.8|2193.8|2193.5|103
1612454810000|2021-02-04 16:06:50|2193.8|2193.5|2194|2193.7|2194.2|2193.9|2193.8|2193.5|78
1612454820000|2021-02-04 16:07:00|2194.2|2193.9|2194.1|2193.8|2194.4|2194.1|2194.1|2193.8|20
1612454830000|2021-02-04 16:07:10|2194.5|2194.2|2194.2|2193.9|2194.6|2194.3|2194.2|2193.9|19
1612454840000|2021-02-04 16:07:20|2194.3|2194|2194|2193.7|2194.3|2194|2194|2193.7|46
1612454850000|2021-02-04 16:07:30|2194.1|2193.8|2193.7|2193.4|2194.1|2193.8|2193.6|2193.3|82
1612454860000|2021-02-04 16:07:40|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|35
1612454870000|2021-02-04 16:07:50|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.3|2193|24
1612454880000|2021-02-04 16:08:00|2193.9|2193.6|2194.2|2193.9|2194.3|2194|2193.9|2193.6|43
1612454890000|2021-02-04 16:08:10|2194.1|2193.8|2193.7|2193.4|2194.2|2193.9|2193.7|2193.4|48
1612454900000|2021-02-04 16:08:20|2193.8|2193.5|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|48
1612454910000|2021-02-04 16:08:30|2193.6|2193.3|2193.2|2192.9|2193.7|2193.4|2193.2|2192.9|60
1612454920000|2021-02-04 16:08:40|2193.4|2193.1|2192.3|2192|2193.4|2193.1|2192.3|2192|147
1612454930000|2021-02-04 16:08:50|2192.4|2192.1|2192.3|2192|2192.5|2192.2|2192.3|2192|31
1612454940000|2021-02-04 16:09:00|2192.4|2192.1|2193.5|2193.2|2193.7|2193.4|2192.4|2192.1|187
1612454950000|2021-02-04 16:09:10|2193.2|2192.9|2193.2|2192.9|2193.4|2193.1|2193|2192.7|41
1612454960000|2021-02-04 16:09:20|2193.3|2193|2193.4|2193.1|2193.5|2193.2|2193.1|2192.8|31
1612454970000|2021-02-04 16:09:30|2193.5|2193.2|2194.1|2193.8|2194.4|2194.1|2193.2|2192.9|163
1612454980000|2021-02-04 16:09:40|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.7|2193.4|23
1612454990000|2021-02-04 16:09:50|2194|2193.7|2194.4|2194.1|2194.4|2194.1|2194|2193.7|52
1612455000000|2021-02-04 16:10:00|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.2|2193.9|76
1612455010000|2021-02-04 16:10:10|2194.2|2193.9|2194.3|2194|2194.4|2194.1|2194.1|2193.8|113
1612455020000|2021-02-04 16:10:20|2194.4|2194.1|2194.2|2193.9|2194.5|2194.2|2194|2193.7|26
1612455030000|2021-02-04 16:10:30|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.2|2193.9|94
1612455040000|2021-02-04 16:10:40|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194|2193.7|51
1612455050000|2021-02-04 16:10:50|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|34
1612455060000|2021-02-04 16:11:00|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.8|2193.5|70
1612455070000|2021-02-04 16:11:10|2193.9|2193.6|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|61
1612455080000|2021-02-04 16:11:20|2194|2193.7|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|28
1612455090000|2021-02-04 16:11:30|2194|2193.7|2193.9|2193.6|2194.1|2193.8|2193.7|2193.4|68
1612455100000|2021-02-04 16:11:40|2193.8|2193.5|2193.9|2193.6|2194.2|2193.9|2193.8|2193.5|30
1612455110000|2021-02-04 16:11:50|2193.8|2193.5|2193.8|2193.5|2194.1|2193.8|2193.7|2193.4|59
1612455120000|2021-02-04 16:12:00|2193.6|2193.3|2193.3|2193|2193.9|2193.6|2193.3|2193|160
1612455130000|2021-02-04 16:12:10|2193.2|2192.9|2192.5|2192.2|2193.2|2192.9|2192.4|2192.1|51
1612455140000|2021-02-04 16:12:20|2192.2|2191.9|2191.7|2191.4|2192.3|2192|2191.4|2191.1|80
1612455150000|2021-02-04 16:12:30|2191.6|2191.3|2191.2|2190.9|2191.8|2191.5|2191.2|2190.9|46
1612455160000|2021-02-04 16:12:40|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.1|2190.8|94
1612455170000|2021-02-04 16:12:50|2191.7|2191.4|2192.3|2192|2192.3|2192|2191.7|2191.4|54
1612455180000|2021-02-04 16:13:00|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.2|2191.9|30
1612455190000|2021-02-04 16:13:10|2192.2|2191.9|2192|2191.7|2192.2|2191.9|2191.8|2191.5|50
1612455200000|2021-02-04 16:13:20|2191.9|2191.6|2192.8|2192.5|2192.9|2192.6|2191.8|2191.5|67
1612455210000|2021-02-04 16:13:30|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|67
1612455220000|2021-02-04 16:13:40|2192.7|2192.4|2192.2|2191.9|2192.7|2192.4|2192.2|2191.9|10
1612455230000|2021-02-04 16:13:50|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.1|2191.8|35
1612455240000|2021-02-04 16:14:00|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.3|2192|42
1612455250000|2021-02-04 16:14:10|2192.5|2192.2|2193.1|2192.8|2193.2|2192.9|2192.2|2191.9|214
1612455260000|2021-02-04 16:14:20|2192.9|2192.6|2193.3|2193|2193.3|2193|2192.9|2192.6|78
1612455270000|2021-02-04 16:14:30|2193.2|2192.9|2193.3|2193|2193.3|2193|2192.8|2192.5|41
1612455280000|2021-02-04 16:14:40|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.3|2193|51
1612455290000|2021-02-04 16:14:50|2193.7|2193.4|2193.8|2193.5|2194.4|2194.1|2193.4|2193.1|192
1612455300000|2021-02-04 16:15:00|2193.9|2193.6|2194|2193.7|2194.3|2194|2193.8|2193.5|61
1612455310000|2021-02-04 16:15:10|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2193.9|2193.6|22
1612455320000|2021-02-04 16:15:20|2194.4|2194.1|2194.1|2193.8|2194.4|2194.1|2194|2193.7|22
1612455330000|2021-02-04 16:15:30|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|36
1612455340000|2021-02-04 16:15:40|2194.3|2194|2194.3|2194|2194.3|2194|2194.1|2193.8|19
1612455350000|2021-02-04 16:15:50|2194.1|2193.8|2195|2194.7|2195.2|2194.9|2194.1|2193.8|79
1612455360000|2021-02-04 16:16:00|2195.2|2194.9|2194.8|2194.5|2195.4|2195.1|2194.8|2194.5|141
1612455370000|2021-02-04 16:16:10|2194.9|2194.6|2194.4|2194.1|2194.9|2194.6|2194.2|2193.9|67
1612455380000|2021-02-04 16:16:20|2194.2|2193.9|2194|2193.7|2194.3|2194|2194|2193.7|57
1612455390000|2021-02-04 16:16:30|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2194.1|2193.8|9
1612455400000|2021-02-04 16:16:40|2194.5|2194.2|2194.7|2194.4|2194.8|2194.5|2194.5|2194.2|16
1612455410000|2021-02-04 16:16:50|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|20
1612455420000|2021-02-04 16:17:00|2194.5|2194.2|2194.5|2194.2|2194.8|2194.5|2194.4|2194.1|45
1612455430000|2021-02-04 16:17:10|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|13
1612455440000|2021-02-04 16:17:20|2194.5|2194.2|2194.5|2194.2|2194.8|2194.5|2194.4|2194.1|19
1612455450000|2021-02-04 16:17:30|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.3|2194|25
1612455460000|2021-02-04 16:17:40|2194.9|2194.6|2195.5|2195.2|2195.9|2195.6|2194.9|2194.6|125
1612455470000|2021-02-04 16:17:50|2195.8|2195.5|2195.6|2195.3|2195.9|2195.6|2195.5|2195.2|63
1612455480000|2021-02-04 16:18:00|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.5|2195.2|29
1612455490000|2021-02-04 16:18:10|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|18
1612455500000|2021-02-04 16:18:20|2195.4|2195.1|2195.1|2194.8|2195.4|2195.1|2195|2194.7|26
1612455510000|2021-02-04 16:18:30|2195.2|2194.9|2194.8|2194.5|2195.3|2195|2194.8|2194.5|48
1612455520000|2021-02-04 16:18:40|2194.9|2194.6|2194.8|2194.5|2195|2194.7|2194.7|2194.4|9
1612455530000|2021-02-04 16:18:50|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|12
1612455540000|2021-02-04 16:19:00|2194.9|2194.6|2195|2194.7|2195.1|2194.8|2194.8|2194.5|13
1612455550000|2021-02-04 16:19:10|2195.1|2194.8|2194.6|2194.3|2195.1|2194.8|2194.5|2194.2|36
1612455560000|2021-02-04 16:19:20|2194.5|2194.2|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|30
1612455570000|2021-02-04 16:19:30|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|29
1612455580000|2021-02-04 16:19:40|2194.7|2194.4|2194.8|2194.5|2195|2194.7|2194.5|2194.2|22
1612455590000|2021-02-04 16:19:50|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|29
1612455600000|2021-02-04 16:20:00|2194.9|2194.6|2195.9|2195.6|2195.9|2195.6|2194.9|2194.6|134
1612455610000|2021-02-04 16:20:10|2196|2195.7|2196.6|2196.3|2196.7|2196.4|2195.9|2195.6|185
1612455620000|2021-02-04 16:20:20|2196.5|2196.2|2195.9|2195.6|2196.5|2196.2|2195.9|2195.6|56
1612455630000|2021-02-04 16:20:30|2195.8|2195.5|2196.2|2195.9|2196.3|2196|2195.6|2195.3|31
1612455640000|2021-02-04 16:20:40|2196.3|2196|2196.8|2196.5|2196.8|2196.5|2196.3|2196|68
1612455650000|2021-02-04 16:20:50|2196.6|2196.3|2196.9|2196.6|2196.9|2196.6|2196.5|2196.2|58
1612455660000|2021-02-04 16:21:00|2196.7|2196.4|2196.8|2196.5|2197.3|2197|2196.7|2196.4|106
1612455670000|2021-02-04 16:21:10|2196.9|2196.6|2197.1|2196.8|2197.4|2197.1|2196.8|2196.5|39
1612455680000|2021-02-04 16:21:20|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.1|2196.8|25
1612455690000|2021-02-04 16:21:30|2197.2|2196.9|2196.8|2196.5|2197.4|2197.1|2196.8|2196.5|54
1612455700000|2021-02-04 16:21:40|2196.9|2196.6|2196.9|2196.6|2197|2196.7|2196.9|2196.6|28
1612455710000|2021-02-04 16:21:50|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|41
1612455720000|2021-02-04 16:22:00|2196.8|2196.5|2197|2196.7|2197.2|2196.9|2196.7|2196.4|44
1612455730000|2021-02-04 16:22:10|2197.1|2196.8|2196.5|2196.2|2197.1|2196.8|2196.3|2196|77
1612455740000|2021-02-04 16:22:20|2196.6|2196.3|2195.8|2195.5|2196.6|2196.3|2195.8|2195.5|49
1612455750000|2021-02-04 16:22:30|2195.7|2195.4|2195.3|2195|2195.8|2195.5|2195|2194.7|61
1612455760000|2021-02-04 16:22:40|2195.1|2194.8|2194.6|2194.3|2195.1|2194.8|2194.6|2194.3|67
1612455770000|2021-02-04 16:22:50|2194.8|2194.5|2195.3|2195|2195.3|2195|2194.6|2194.3|39
1612455780000|2021-02-04 16:23:00|2195.4|2195.1|2195.3|2195|2195.6|2195.3|2195.1|2194.8|59
1612455790000|2021-02-04 16:23:10|2195.5|2195.2|2195.6|2195.3|2195.7|2195.4|2195.4|2195.1|43
1612455800000|2021-02-04 16:23:20|2195.7|2195.4|2195.9|2195.6|2196|2195.7|2195.5|2195.2|32
1612455810000|2021-02-04 16:23:30|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196|2195.7|38
1612455820000|2021-02-04 16:23:40|2195.9|2195.6|2196|2195.7|2196.2|2195.9|2195.8|2195.5|53
1612455840000|2021-02-04 16:24:00|2196.1|2195.8|2195.9|2195.6|2196.3|2196|2195.9|2195.6|65
1612455850000|2021-02-04 16:24:10|2196|2195.7|2195.5|2195.2|2196.1|2195.8|2195.5|2195.2|20
1612455860000|2021-02-04 16:24:20|2195.6|2195.3|2196|2195.7|2196.3|2196|2195.6|2195.3|14
1612455870000|2021-02-04 16:24:30|2196.2|2195.9|2195.9|2195.6|2196.3|2196|2195.9|2195.6|37
1612455880000|2021-02-04 16:24:40|2196|2195.7|2196|2195.7|2196|2195.7|2195.9|2195.6|10
1612455890000|2021-02-04 16:24:50|2196.1|2195.8|2196|2195.7|2196.3|2196|2196|2195.7|27
1612455900000|2021-02-04 16:25:00|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196|2195.7|32
1612455910000|2021-02-04 16:25:10|2196.4|2196.1|2196.7|2196.4|2197|2196.7|2196.4|2196.1|112
1612455920000|2021-02-04 16:25:20|2196.5|2196.2|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|58
1612455930000|2021-02-04 16:25:30|2196.7|2196.4|2196.3|2196|2196.9|2196.6|2196.3|2196|60
1612455940000|2021-02-04 16:25:40|2196.2|2195.9|2194.8|2194.5|2196.2|2195.9|2194.8|2194.5|116
1612455950000|2021-02-04 16:25:50|2194.7|2194.4|2195|2194.7|2195|2194.7|2194.1|2193.8|58
1612455960000|2021-02-04 16:26:00|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2194.9|2194.6|31
1612455970000|2021-02-04 16:26:10|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|24
1612455980000|2021-02-04 16:26:20|2194.9|2194.6|2195.1|2194.8|2195.4|2195.1|2194.9|2194.6|34
1612455990000|2021-02-04 16:26:30|2195.2|2194.9|2195.5|2195.2|2195.5|2195.2|2195.2|2194.9|29
1612456000000|2021-02-04 16:26:40|2195.4|2195.1|2195.3|2195|2195.9|2195.6|2195.3|2195|27
1612456010000|2021-02-04 16:26:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|30
1612456020000|2021-02-04 16:27:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|21
1612456030000|2021-02-04 16:27:10|2195.2|2194.9|2195.6|2195.3|2195.7|2195.4|2195|2194.7|30
1612456040000|2021-02-04 16:27:20|2195.4|2195.1|2195.5|2195.2|2195.8|2195.5|2195.4|2195.1|67
1612456050000|2021-02-04 16:27:30|2195.3|2195|2195.4|2195.1|2195.6|2195.3|2195.2|2194.9|32
1612456060000|2021-02-04 16:27:40|2195.2|2194.9|2195.1|2194.8|2195.3|2195|2195.1|2194.8|28
1612456070000|2021-02-04 16:27:50|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2194.8|2194.5|60
1612456080000|2021-02-04 16:28:00|2195|2194.7|2194.7|2194.4|2195.1|2194.8|2194.7|2194.4|19
1612456090000|2021-02-04 16:28:10|2194.8|2194.5|2194.6|2194.3|2195|2194.7|2194.6|2194.3|71
1612456100000|2021-02-04 16:28:20|2194.8|2194.5|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|50
1612456110000|2021-02-04 16:28:30|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|22
1612456120000|2021-02-04 16:28:40|2194.7|2194.4|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|15
1612456130000|2021-02-04 16:28:50|2194.7|2194.4|2194.8|2194.5|2195|2194.7|2194.7|2194.4|15
1612456140000|2021-02-04 16:29:00|2194.7|2194.4|2194.9|2194.6|2195|2194.7|2194.7|2194.4|109
1612456150000|2021-02-04 16:29:10|2195.1|2194.8|2194.6|2194.3|2195.2|2194.9|2194.5|2194.2|285
1612456160000|2021-02-04 16:29:20|2194.7|2194.4|2194|2193.7|2194.8|2194.5|2194|2193.7|93
1612456170000|2021-02-04 16:29:30|2194.1|2193.8|2194.6|2194.3|2194.7|2194.4|2194|2193.7|48
1612456180000|2021-02-04 16:29:40|2194.5|2194.2|2194.6|2194.3|2195|2194.7|2194.5|2194.2|218
1612456190000|2021-02-04 16:29:50|2194.8|2194.5|2194.3|2194|2195|2194.7|2194.3|2194|106
1612456200000|2021-02-04 16:30:00|2194.2|2193.9|2194.3|2194|2194.5|2194.2|2194.1|2193.8|56
1612456210000|2021-02-04 16:30:10|2194.4|2194.1|2194|2193.7|2194.4|2194.1|2194|2193.7|34
1612456220000|2021-02-04 16:30:20|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2193.9|2193.6|27
1612456230000|2021-02-04 16:30:30|2194.1|2193.8|2194.5|2194.2|2194.6|2194.3|2194|2193.7|58
1612456240000|2021-02-04 16:30:40|2194.6|2194.3|2195.3|2195|2195.3|2195|2194.6|2194.3|115
1612456250000|2021-02-04 16:30:50|2195.4|2195.1|2194.8|2194.5|2195.4|2195.1|2194.7|2194.4|53
1612456260000|2021-02-04 16:31:00|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|8
1612456270000|2021-02-04 16:31:10|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.6|2194.3|43
1612456280000|2021-02-04 16:31:20|2194.7|2194.4|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|38
1612456290000|2021-02-04 16:31:30|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.6|2194.3|15
1612456300000|2021-02-04 16:31:40|2195.1|2194.8|2194.7|2194.4|2195.1|2194.8|2194.6|2194.3|19
1612456310000|2021-02-04 16:31:50|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|66
1612456320000|2021-02-04 16:32:00|2195|2194.7|2194.5|2194.2|2195|2194.7|2194.5|2194.2|150
1612456330000|2021-02-04 16:32:10|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|99
1612456340000|2021-02-04 16:32:20|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194|2193.7|37
1612456350000|2021-02-04 16:32:30|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.1|2193.8|37
1612456360000|2021-02-04 16:32:40|2194.6|2194.3|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|109
1612456370000|2021-02-04 16:32:50|2194.4|2194.1|2194.9|2194.6|2195|2194.7|2194.4|2194.1|17
1612456380000|2021-02-04 16:33:00|2195.2|2194.9|2195.5|2195.2|2195.7|2195.4|2195.2|2194.9|52
1612456390000|2021-02-04 16:33:10|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|14
1612456400000|2021-02-04 16:33:20|2195.6|2195.3|2196.5|2196.2|2196.6|2196.3|2195.6|2195.3|63
1612456410000|2021-02-04 16:33:30|2196.6|2196.3|2196.3|2196|2196.8|2196.5|2196.3|2196|73
1612456420000|2021-02-04 16:33:40|2196|2195.7|2195.6|2195.3|2196|2195.7|2195.4|2195.1|43
1612456430000|2021-02-04 16:33:50|2195.4|2195.1|2195.3|2195|2195.5|2195.2|2195.3|2195|23
1612456440000|2021-02-04 16:34:00|2195.4|2195.1|2195.2|2194.9|2195.5|2195.2|2195.2|2194.9|56
1612456450000|2021-02-04 16:34:10|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|19
1612456460000|2021-02-04 16:34:20|2195.5|2195.2|2195.8|2195.5|2195.8|2195.5|2195.4|2195.1|28
1612456470000|2021-02-04 16:34:30|2195.9|2195.6|2196.2|2195.9|2196.4|2196.1|2195.9|2195.6|20
1612456480000|2021-02-04 16:34:40|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|32
1612456490000|2021-02-04 16:34:50|2196.3|2196|2196.8|2196.5|2196.9|2196.6|2196.3|2196|43
1612456500000|2021-02-04 16:35:00|2197|2196.7|2196.6|2196.3|2197.1|2196.8|2196.6|2196.3|94
1612456510000|2021-02-04 16:35:10|2196.7|2196.4|2196.3|2196|2196.7|2196.4|2196.1|2195.8|18
1612456520000|2021-02-04 16:35:20|2196.4|2196.1|2195.8|2195.5|2196.4|2196.1|2195.8|2195.5|35
1612456530000|2021-02-04 16:35:30|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|17
1612456540000|2021-02-04 16:35:40|2195.5|2195.2|2196|2195.7|2196.2|2195.9|2195.5|2195.2|49
1612456550000|2021-02-04 16:35:50|2195.8|2195.5|2196.2|2195.9|2196.4|2196.1|2195.8|2195.5|40
1612456560000|2021-02-04 16:36:00|2196.3|2196|2196.4|2196.1|2196.6|2196.3|2196.2|2195.9|53
1612456570000|2021-02-04 16:36:10|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.1|2195.8|37
1612456580000|2021-02-04 16:36:20|2196.4|2196.1|2196.4|2196.1|2196.5|2196.2|2196.3|2196|13
1612456590000|2021-02-04 16:36:30|2196.6|2196.3|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|15
1612456600000|2021-02-04 16:36:40|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|6
1612456610000|2021-02-04 16:36:50|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|10
1612456620000|2021-02-04 16:37:00|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.2|2195.9|41
1612456630000|2021-02-04 16:37:10|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.4|2196.1|32
1612456640000|2021-02-04 16:37:20|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|11
1612456650000|2021-02-04 16:37:30|2196.8|2196.5|2197.5|2197.2|2197.6|2197.3|2196.8|2196.5|96
1612456660000|2021-02-04 16:37:40|2197.4|2197.1|2197.4|2197.1|2197.7|2197.4|2197.3|2197|48
1612456670000|2021-02-04 16:37:50|2197.6|2197.3|2197|2196.7|2197.6|2197.3|2197|2196.7|34
1612456680000|2021-02-04 16:38:00|2196.9|2196.6|2197.2|2196.9|2197.3|2197|2196.9|2196.6|43
1612456690000|2021-02-04 16:38:10|2197|2196.7|2197|2196.7|2197.3|2197|2196.7|2196.4|86
1612456700000|2021-02-04 16:38:20|2197.2|2196.9|2197.1|2196.8|2197.4|2197.1|2197|2196.7|30
1612456710000|2021-02-04 16:38:30|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2196.8|2196.5|23
1612456720000|2021-02-04 16:38:40|2197|2196.7|2197.6|2197.3|2197.6|2197.3|2197|2196.7|31
1612456730000|2021-02-04 16:38:50|2197.7|2197.4|2197.2|2196.9|2197.8|2197.5|2197.2|2196.9|41
1612456740000|2021-02-04 16:39:00|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197|2196.7|20
1612456750000|2021-02-04 16:39:10|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|5
1612456760000|2021-02-04 16:39:20|2197.1|2196.8|2197.2|2196.9|2197.3|2197|2197|2196.7|46
1612456770000|2021-02-04 16:39:30|2197|2196.7|2196.8|2196.5|2197.1|2196.8|2196.4|2196.1|71
1612456780000|2021-02-04 16:39:40|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|9
1612456790000|2021-02-04 16:39:50|2197|2196.7|2196.6|2196.3|2197|2196.7|2196.6|2196.3|20
1612456800000|2021-02-04 16:40:00|2196.8|2196.5|2197.3|2197|2197.4|2197.1|2196.8|2196.5|38
1612456810000|2021-02-04 16:40:10|2197.2|2196.9|2197|2196.7|2197.3|2197|2197|2196.7|32
1612456820000|2021-02-04 16:40:20|2196.9|2196.6|2197.3|2197|2197.7|2197.4|2196.9|2196.6|40
1612456830000|2021-02-04 16:40:30|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.7|2196.4|17
1612456840000|2021-02-04 16:40:40|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|12
1612456850000|2021-02-04 16:40:50|2196.8|2196.5|2196.8|2196.5|2197.1|2196.8|2196.8|2196.5|31
1612456860000|2021-02-04 16:41:00|2197|2196.7|2197|2196.7|2197|2196.7|2196.8|2196.5|33
1612456870000|2021-02-04 16:41:10|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.8|2196.5|69
1612456880000|2021-02-04 16:41:20|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|17
1612456890000|2021-02-04 16:41:30|2196.7|2196.4|2197.1|2196.8|2197.2|2196.9|2196.7|2196.4|65
1612456900000|2021-02-04 16:41:40|2197|2196.7|2197|2196.7|2197|2196.7|2196.8|2196.5|8
1612456910000|2021-02-04 16:41:50|2196.9|2196.6|2197.2|2196.9|2197.4|2197.1|2196.9|2196.6|26
1612456920000|2021-02-04 16:42:00|2197.3|2197|2197.6|2197.3|2198.1|2197.8|2197.3|2197|118
1612456930000|2021-02-04 16:42:10|2197.5|2197.2|2197|2196.7|2197.5|2197.2|2197|2196.7|55
1612456940000|2021-02-04 16:42:20|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2196.7|2196.4|19
1612456950000|2021-02-04 16:42:30|2196.9|2196.6|2197.7|2197.4|2197.7|2197.4|2196.9|2196.6|30
1612456960000|2021-02-04 16:42:40|2197.8|2197.5|2197.3|2197|2197.8|2197.5|2197.2|2196.9|14
1612456970000|2021-02-04 16:42:50|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2197.2|2196.9|14
1612456980000|2021-02-04 16:43:00|2197.1|2196.8|2197.2|2196.9|2197.4|2197.1|2197|2196.7|26
1612456990000|2021-02-04 16:43:10|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.3|2197|27
1612457000000|2021-02-04 16:43:20|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|29
1612457010000|2021-02-04 16:43:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|24
1612457020000|2021-02-04 16:43:40|2197.9|2197.6|2198.4|2198.1|2198.4|2198.1|2197.9|2197.6|114
1612457030000|2021-02-04 16:43:50|2198.3|2198|2198.6|2198.3|2198.8|2198.5|2198.3|2198|59
1612457040000|2021-02-04 16:44:00|2198.7|2198.4|2198.8|2198.5|2199.1|2198.8|2198.7|2198.4|115
1612457050000|2021-02-04 16:44:10|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|33
1612457060000|2021-02-04 16:44:20|2198.8|2198.5|2198.4|2198.1|2198.9|2198.6|2198.2|2197.9|109
1612457070000|2021-02-04 16:44:30|2198.3|2198|2197.9|2197.6|2198.5|2198.2|2197.5|2197.2|83
1612457080000|2021-02-04 16:44:40|2197.8|2197.5|2197|2196.7|2197.8|2197.5|2197|2196.7|48
1612457090000|2021-02-04 16:44:50|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2196.5|2196.2|100
1612457100000|2021-02-04 16:45:00|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2196.8|2196.5|61
1612457110000|2021-02-04 16:45:10|2196.9|2196.6|2197|2196.7|2197.2|2196.9|2196.5|2196.2|57
1612457120000|2021-02-04 16:45:20|2196.8|2196.5|2196.9|2196.6|2197.1|2196.8|2196.7|2196.4|42
1612457130000|2021-02-04 16:45:30|2197.2|2196.9|2196.9|2196.6|2197.3|2197|2196.9|2196.6|21
1612457140000|2021-02-04 16:45:40|2197|2196.7|2197|2196.7|2197|2196.7|2196.8|2196.5|17
1612457150000|2021-02-04 16:45:50|2197.2|2196.9|2197.9|2197.6|2197.9|2197.6|2197.2|2196.9|41
1612457160000|2021-02-04 16:46:00|2197.8|2197.5|2197.9|2197.6|2198.1|2197.8|2197.8|2197.5|52
1612457170000|2021-02-04 16:46:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|34
1612457180000|2021-02-04 16:46:20|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|16
1612457190000|2021-02-04 16:46:30|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|34
1612457200000|2021-02-04 16:46:40|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2197.9|2197.6|91
1612457210000|2021-02-04 16:46:50|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2197.9|2197.6|33
1612457220000|2021-02-04 16:47:00|2198.3|2198|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|40
1612457230000|2021-02-04 16:47:10|2198.6|2198.3|2198.8|2198.5|2199|2198.7|2198.6|2198.3|46
1612457240000|2021-02-04 16:47:20|2198.7|2198.4|2198.7|2198.4|2199.1|2198.8|2198.7|2198.4|84
1612457250000|2021-02-04 16:47:30|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.2|2197.9|66
1612457260000|2021-02-04 16:47:40|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|55
1612457270000|2021-02-04 16:47:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|23
1612457280000|2021-02-04 16:48:00|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.3|2198|86
1612457290000|2021-02-04 16:48:10|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|15
1612457300000|2021-02-04 16:48:20|2198.9|2198.6|2198.8|2198.5|2199|2198.7|2198.8|2198.5|31
1612457310000|2021-02-04 16:48:30|2198.7|2198.4|2198.1|2197.8|2198.9|2198.6|2198|2197.7|52
1612457320000|2021-02-04 16:48:40|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.2|2197.9|27
1612457330000|2021-02-04 16:48:50|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|7
1612457340000|2021-02-04 16:49:00|2198.2|2197.9|2198.9|2198.6|2198.9|2198.6|2198.2|2197.9|36
1612457350000|2021-02-04 16:49:10|2199|2198.7|2199.3|2199|2199.5|2199.2|2199|2198.7|133
1612457360000|2021-02-04 16:49:20|2199.4|2199.1|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|126
1612457370000|2021-02-04 16:49:30|2199.5|2199.2|2200|2199.7|2200.2|2199.9|2199.5|2199.2|116
1612457380000|2021-02-04 16:49:40|2200.2|2199.9|2199.6|2199.3|2200.3|2200|2199.6|2199.3|76
1612457390000|2021-02-04 16:49:50|2199.7|2199.4|2199.3|2199|2199.7|2199.4|2199.2|2198.9|78
1612457400000|2021-02-04 16:50:00|2199.4|2199.1|2199.9|2199.6|2200|2199.7|2199.3|2199|48
1612457410000|2021-02-04 16:50:10|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.4|2199.1|144
1612457420000|2021-02-04 16:50:20|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2199|2198.7|37
1612457430000|2021-02-04 16:50:30|2198.8|2198.5|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|80
1612457440000|2021-02-04 16:50:40|2199.3|2199|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|34
1612457450000|2021-02-04 16:50:50|2199.4|2199.1|2199.9|2199.6|2199.9|2199.6|2199.3|2199|86
1612457460000|2021-02-04 16:51:00|2200|2199.7|2199.5|2199.2|2200|2199.7|2199.5|2199.2|56
1612457470000|2021-02-04 16:51:10|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.3|2199|104
1612457480000|2021-02-04 16:51:20|2199.5|2199.2|2199.9|2199.6|2199.9|2199.6|2199.4|2199.1|33
1612457490000|2021-02-04 16:51:30|2200.1|2199.8|2200.1|2199.8|2200.3|2200|2199.9|2199.6|151
1612457500000|2021-02-04 16:51:40|2200|2199.7|2199.9|2199.6|2200.2|2199.9|2199.8|2199.5|63
1612457510000|2021-02-04 16:51:50|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.7|2199.4|53
1612457520000|2021-02-04 16:52:00|2200|2199.7|2199.4|2199.1|2200|2199.7|2199.4|2199.1|22
1612457530000|2021-02-04 16:52:10|2199.2|2198.9|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|108
1612457540000|2021-02-04 16:52:20|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|51
1612457550000|2021-02-04 16:52:30|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.3|2199|47
1612457560000|2021-02-04 16:52:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.3|2199|59
1612457570000|2021-02-04 16:52:50|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|51
1612457580000|2021-02-04 16:53:00|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2198.9|2198.6|39
1612457590000|2021-02-04 16:53:10|2198.9|2198.6|2198.2|2197.9|2199|2198.7|2197.9|2197.6|168
1612457600000|2021-02-04 16:53:20|2198.1|2197.8|2198.5|2198.2|2198.8|2198.5|2198|2197.7|64
1612457610000|2021-02-04 16:53:30|2198.6|2198.3|2199|2198.7|2199|2198.7|2198.5|2198.2|32
1612457620000|2021-02-04 16:53:40|2198.9|2198.6|2199.5|2199.2|2199.5|2199.2|2198.9|2198.6|55
1612457630000|2021-02-04 16:53:50|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|31
1612457640000|2021-02-04 16:54:00|2199.3|2199|2198.8|2198.5|2199.3|2199|2198.8|2198.5|32
1612457650000|2021-02-04 16:54:10|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.7|2198.4|27
1612457660000|2021-02-04 16:54:20|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|16
1612457670000|2021-02-04 16:54:30|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.8|2198.5|22
1612457680000|2021-02-04 16:54:40|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199|2198.7|194
1612457690000|2021-02-04 16:54:50|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199.1|2198.8|133
1612457700000|2021-02-04 16:55:00|2199.1|2198.8|2198.9|2198.6|2199.2|2198.9|2198.7|2198.4|154
1612457710000|2021-02-04 16:55:10|2199|2198.7|2199|2198.7|2199.1|2198.8|2198.4|2198.1|155
1612457720000|2021-02-04 16:55:20|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|125
1612457730000|2021-02-04 16:55:30|2198.9|2198.6|2198.8|2198.5|2199|2198.7|2198.8|2198.5|108
1612457740000|2021-02-04 16:55:40|2198.9|2198.6|2199.5|2199.2|2199.5|2199.2|2198.8|2198.5|111
1612457750000|2021-02-04 16:55:50|2199.4|2199.1|2199.3|2199|2199.5|2199.2|2199.2|2198.9|246
1612457760000|2021-02-04 16:56:00|2199.4|2199.1|2199.2|2198.9|2199.5|2199.2|2199.1|2198.8|146
1612457770000|2021-02-04 16:56:10|2199.1|2198.8|2199|2198.7|2199.2|2198.9|2198.8|2198.5|67
1612457780000|2021-02-04 16:56:20|2199.1|2198.8|2199.1|2198.8|2199.3|2199|2199|2198.7|53
1612457790000|2021-02-04 16:56:30|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|36
1612457800000|2021-02-04 16:56:40|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2198.9|2198.6|34
1612457810000|2021-02-04 16:56:50|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|20
1612457820000|2021-02-04 16:57:00|2199.2|2198.9|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|30
1612457830000|2021-02-04 16:57:10|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|33
1612457840000|2021-02-04 16:57:20|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|41
1612457850000|2021-02-04 16:57:30|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|23
1612457860000|2021-02-04 16:57:40|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|21
1612457870000|2021-02-04 16:57:50|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|28
1612457880000|2021-02-04 16:58:00|2199.6|2199.3|2199.8|2199.5|2200|2199.7|2199.6|2199.3|57
1612457890000|2021-02-04 16:58:10|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|35
1612457900000|2021-02-04 16:58:20|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|17
1612457910000|2021-02-04 16:58:30|2199.6|2199.3|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|63
1612457920000|2021-02-04 16:58:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|7
1612457930000|2021-02-04 16:58:50|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|21
1612457940000|2021-02-04 16:59:00|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|30
1612457950000|2021-02-04 16:59:10|2199.7|2199.4|2199.8|2199.5|2200|2199.7|2199.7|2199.4|60
1612457960000|2021-02-04 16:59:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|8
1612457970000|2021-02-04 16:59:30|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|37
1612457980000|2021-02-04 16:59:40|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|3
1612457990000|2021-02-04 16:59:50|2199.4|2199.1|2199.3|2199|2199.6|2199.3|2199.3|2199|34
1612458000000|2021-02-04 17:00:00|2199.2|2198.9|2199.5|2199.2|2199.6|2199.3|2199.2|2198.9|35
1612458010000|2021-02-04 17:00:10|2199.6|2199.3|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|28
1612458020000|2021-02-04 17:00:20|2199.7|2199.4|2199.7|2199.4|2199.9|2199.6|2199.6|2199.3|14
1612458030000|2021-02-04 17:00:30|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|56
1612458040000|2021-02-04 17:00:40|2199.4|2199.1|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|96
1612458050000|2021-02-04 17:00:50|2199.5|2199.2|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|26
1612458060000|2021-02-04 17:01:00|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|27
1612458070000|2021-02-04 17:01:10|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|18
1612458080000|2021-02-04 17:01:20|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|80
1612458090000|2021-02-04 17:01:30|2200.4|2200.1|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|72
1612458100000|2021-02-04 17:01:40|2200.3|2200|2200.3|2200|2200.5|2200.2|2200.3|2200|36
1612458110000|2021-02-04 17:01:50|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|33
1612458120000|2021-02-04 17:02:00|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|35
1612458130000|2021-02-04 17:02:10|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|29
1612458140000|2021-02-04 17:02:20|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200|2199.7|17
1612458150000|2021-02-04 17:02:30|2200|2199.7|2200.5|2200.2|2200.6|2200.3|2200|2199.7|52
1612458160000|2021-02-04 17:02:40|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.6|2200.3|105
1612458170000|2021-02-04 17:02:50|2201|2200.7|2201.3|2201|2201.4|2201.1|2200.9|2200.6|139
1612458180000|2021-02-04 17:03:00|2201.2|2200.9|2201.6|2201.3|2201.8|2201.5|2201.2|2200.9|157
1612458190000|2021-02-04 17:03:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|45
1612458200000|2021-02-04 17:03:20|2201.6|2201.3|2201.6|2201.3|2201.8|2201.5|2201.5|2201.2|30
1612458210000|2021-02-04 17:03:30|2201.5|2201.2|2201.3|2201|2201.7|2201.4|2201.3|2201|40
1612458220000|2021-02-04 17:03:40|2201.2|2200.9|2201.7|2201.4|2201.7|2201.4|2201.2|2200.9|31
1612458230000|2021-02-04 17:03:50|2201.4|2201.1|2200.9|2200.6|2201.5|2201.2|2200.9|2200.6|43
1612458240000|2021-02-04 17:04:00|2201|2200.7|2200.6|2200.3|2201.2|2200.9|2200.6|2200.3|54
1612458250000|2021-02-04 17:04:10|2200.8|2200.5|2200.4|2200.1|2201|2200.7|2200.4|2200.1|42
1612458260000|2021-02-04 17:04:20|2200.5|2200.2|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|32
1612458270000|2021-02-04 17:04:30|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.2|2199.9|17
1612458280000|2021-02-04 17:04:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|29
1612458290000|2021-02-04 17:04:50|2200.3|2200|2201|2200.7|2201.2|2200.9|2200.3|2200|98
1612458300000|2021-02-04 17:05:00|2200.8|2200.5|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|36
1612458310000|2021-02-04 17:05:10|2200.9|2200.6|2200.4|2200.1|2200.9|2200.6|2200.4|2200.1|59
1612458320000|2021-02-04 17:05:20|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.2|2199.9|27
1612458330000|2021-02-04 17:05:30|2200.3|2200|2200|2199.7|2200.4|2200.1|2200|2199.7|37
1612458340000|2021-02-04 17:05:40|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2199.7|2199.4|39
1612458350000|2021-02-04 17:05:50|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|25
1612458360000|2021-02-04 17:06:00|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.4|2199.1|49
1612458370000|2021-02-04 17:06:10|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|17
1612458380000|2021-02-04 17:06:20|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|18
1612458390000|2021-02-04 17:06:30|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|42
1612458400000|2021-02-04 17:06:40|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|15
1612458410000|2021-02-04 17:06:50|2199.7|2199.4|2199.5|2199.2|2199.9|2199.6|2199.5|2199.2|36
1612458420000|2021-02-04 17:07:00|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.6|2199.3|24
1612458430000|2021-02-04 17:07:10|2200.2|2199.9|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|41
1612458440000|2021-02-04 17:07:20|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2200|2199.7|21
1612458450000|2021-02-04 17:07:30|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|17
1612458460000|2021-02-04 17:07:40|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|19
1612458470000|2021-02-04 17:07:50|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|9
1612458480000|2021-02-04 17:08:00|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|11
1612458490000|2021-02-04 17:08:10|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|10
1612458500000|2021-02-04 17:08:20|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|15
1612458510000|2021-02-04 17:08:30|||||||||9
1612458520000|2021-02-04 17:08:40|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.1|2199.8|21
1612458530000|2021-02-04 17:08:50|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|13
1612458540000|2021-02-04 17:09:00|2200.2|2199.9|2200.3|2200|2200.3|2200|2200|2199.7|18
1612458550000|2021-02-04 17:09:10|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.7|2199.4|60
1612458560000|2021-02-04 17:09:20|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|55
1612458570000|2021-02-04 17:09:30|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|19
1612458580000|2021-02-04 17:09:40|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.5|2199.2|37
1612458590000|2021-02-04 17:09:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|22
1612458600000|2021-02-04 17:10:00|2199.5|2199.2|2199.7|2199.4|2200|2199.7|2199.5|2199.2|63
1612458610000|2021-02-04 17:10:10|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|19
1612458620000|2021-02-04 17:10:20|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|11
1612458630000|2021-02-04 17:10:30|2199.8|2199.5|2199.7|2199.4|2200|2199.7|2199.6|2199.3|36
1612458640000|2021-02-04 17:10:40|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|16
1612458650000|2021-02-04 17:10:50|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|67
1612458660000|2021-02-04 17:11:00|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|28
1612458670000|2021-02-04 17:11:10|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.8|2199.5|37
1612458680000|2021-02-04 17:11:20|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|35
1612458690000|2021-02-04 17:11:30|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|15
1612458700000|2021-02-04 17:11:40|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|44
1612458710000|2021-02-04 17:11:50|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|9
1612458720000|2021-02-04 17:12:00|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|23
1612458730000|2021-02-04 17:12:10|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|25
1612458740000|2021-02-04 17:12:20|2199.7|2199.4|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|31
1612458750000|2021-02-04 17:12:30|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|51
1612458760000|2021-02-04 17:12:40|2199.3|2199|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|34
1612458770000|2021-02-04 17:12:50|2199.2|2198.9|2199.4|2199.1|2199.5|2199.2|2199.1|2198.8|30
1612458780000|2021-02-04 17:13:00|2199.3|2199|2199.8|2199.5|2199.8|2199.5|2199.3|2199|15
1612458790000|2021-02-04 17:13:10|2199.7|2199.4|2199.8|2199.5|2200.1|2199.8|2199.7|2199.4|64
1612458800000|2021-02-04 17:13:20|2199.9|2199.6|2200.3|2200|2200.3|2200|2199.9|2199.6|38
1612458810000|2021-02-04 17:13:30|2200.4|2200.1|2200.1|2199.8|2200.6|2200.3|2200|2199.7|85
1612458820000|2021-02-04 17:13:40|2200.2|2199.9|2199.6|2199.3|2200.2|2199.9|2199.6|2199.3|18
1612458830000|2021-02-04 17:13:50|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|7
1612458840000|2021-02-04 17:14:00|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|10
1612458850000|2021-02-04 17:14:10|2200|2199.7|2200.6|2200.3|2200.8|2200.5|2200|2199.7|101
1612458860000|2021-02-04 17:14:20|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|23
1612458870000|2021-02-04 17:14:30|2200.8|2200.5|2200.3|2200|2200.8|2200.5|2200.1|2199.8|83
1612458880000|2021-02-04 17:14:40|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|11
1612458890000|2021-02-04 17:14:50|||||||||6
1612458900000|2021-02-04 17:15:00|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.3|2200|55
1612458910000|2021-02-04 17:15:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|13
1612458920000|2021-02-04 17:15:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|18
1612458930000|2021-02-04 17:15:30|2200.8|2200.5|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|24
1612458940000|2021-02-04 17:15:40|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|46
1612458950000|2021-02-04 17:15:50|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|39
1612458960000|2021-02-04 17:16:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|107
1612458970000|2021-02-04 17:16:10|2201.1|2200.8|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|22
1612458980000|2021-02-04 17:16:20|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|14
1612458990000|2021-02-04 17:16:30|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|34
1612459000000|2021-02-04 17:16:40|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.1|2200.8|42
1612459010000|2021-02-04 17:16:50|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|7
1612459020000|2021-02-04 17:17:00|2201|2200.7|2201.4|2201.1|2201.4|2201.1|2201|2200.7|38
1612459030000|2021-02-04 17:17:10|2201.3|2201|2201.8|2201.5|2201.8|2201.5|2201.3|2201|32
1612459040000|2021-02-04 17:17:20|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.7|2201.4|84
1612459050000|2021-02-04 17:17:30|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|50
1612459060000|2021-02-04 17:17:40|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.7|2201.4|34
1612459070000|2021-02-04 17:17:50|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|10
1612459080000|2021-02-04 17:18:00|2201.9|2201.6|2202.3|2202|2202.4|2202.1|2201.9|2201.6|55
1612459090000|2021-02-04 17:18:10|2202.2|2201.9|2202|2201.7|2202.5|2202.2|2202|2201.7|92
1612459100000|2021-02-04 17:18:20|2202.1|2201.8|2202.4|2202.1|2202.6|2202.3|2202|2201.7|96
1612459110000|2021-02-04 17:18:30|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.5|2202.2|81
1612459120000|2021-02-04 17:18:40|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|66
1612459130000|2021-02-04 17:18:50|2203|2202.7|2202.6|2202.3|2203|2202.7|2202.6|2202.3|32
1612459140000|2021-02-04 17:19:00|2202.5|2202.2|2201.9|2201.6|2202.5|2202.2|2201.9|2201.6|45
1612459150000|2021-02-04 17:19:10|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|23
1612459160000|2021-02-04 17:19:20|2202.1|2201.8|2202.1|2201.8|2202.3|2202|2202.1|2201.8|12
1612459170000|2021-02-04 17:19:30|2202|2201.7|2202.3|2202|2202.3|2202|2201.9|2201.6|24
1612459180000|2021-02-04 17:19:40|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|16
1612459190000|2021-02-04 17:19:50|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|14
1612459200000|2021-02-04 17:20:00|2202.2|2201.9|2202.7|2202.4|2202.7|2202.4|2202.1|2201.8|91
1612459210000|2021-02-04 17:20:10|2202.6|2202.3|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|27
1612459220000|2021-02-04 17:20:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|12
1612459230000|2021-02-04 17:20:30|2202.6|2202.3|2203|2202.7|2203.1|2202.8|2202.6|2202.3|62
1612459240000|2021-02-04 17:20:40|2203.1|2202.8|2202.8|2202.5|2203.1|2202.8|2202.7|2202.4|40
1612459250000|2021-02-04 17:20:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|6
1612459260000|2021-02-04 17:21:00|2202.6|2202.3|2202.2|2201.9|2202.6|2202.3|2202.2|2201.9|18
1612459270000|2021-02-04 17:21:10|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|21
1612459280000|2021-02-04 17:21:20|2202|2201.7|2202.6|2202.3|2202.6|2202.3|2202|2201.7|18
1612459290000|2021-02-04 17:21:30|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|11
1612459300000|2021-02-04 17:21:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|13
1612459310000|2021-02-04 17:21:50|2202.6|2202.3|2202.1|2201.8|2202.6|2202.3|2202.1|2201.8|34
1612459320000|2021-02-04 17:22:00|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2201.9|2201.6|36
1612459330000|2021-02-04 17:22:10|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.8|2201.5|10
1612459340000|2021-02-04 17:22:20|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|38
1612459350000|2021-02-04 17:22:30|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|12
1612459360000|2021-02-04 17:22:40|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|41
1612459370000|2021-02-04 17:22:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|12
1612459380000|2021-02-04 17:23:00|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|9
1612459390000|2021-02-04 17:23:10|2201.8|2201.5|2201.7|2201.4|2202|2201.7|2201.7|2201.4|19
1612459400000|2021-02-04 17:23:20|2201.6|2201.3|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|37
1612459410000|2021-02-04 17:23:30|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|10
1612459420000|2021-02-04 17:23:40|2201.7|2201.4|2201.5|2201.2|2201.8|2201.5|2201.4|2201.1|38
1612459430000|2021-02-04 17:23:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|22
1612459440000|2021-02-04 17:24:00|2201.3|2201|2201.1|2200.8|2201.3|2201|2200.9|2200.6|47
1612459450000|2021-02-04 17:24:10|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|46
1612459460000|2021-02-04 17:24:20|2201.1|2200.8|2201.4|2201.1|2201.4|2201.1|2200.9|2200.6|42
1612459470000|2021-02-04 17:24:30|2201.5|2201.2|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|25
1612459480000|2021-02-04 17:24:40|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|23
1612459490000|2021-02-04 17:24:50|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|8
1612459500000|2021-02-04 17:25:00|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.3|2201|21
1612459510000|2021-02-04 17:25:10|2201.3|2201|2201.9|2201.6|2201.9|2201.6|2201.3|2201|43
1612459520000|2021-02-04 17:25:20|2202|2201.7|2202.3|2202|2202.3|2202|2201.9|2201.6|63
1612459530000|2021-02-04 17:25:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|63
1612459540000|2021-02-04 17:25:40|2202.1|2201.8|2202.3|2202|2202.4|2202.1|2202.1|2201.8|14
1612459550000|2021-02-04 17:25:50|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2201.9|2201.6|84
1612459560000|2021-02-04 17:26:00|2202.3|2202|2202.5|2202.2|2202.6|2202.3|2202.3|2202|66
1612459570000|2021-02-04 17:26:10|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|36
1612459580000|2021-02-04 17:26:20|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|77
1612459590000|2021-02-04 17:26:30|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.3|2202|178
1612459600000|2021-02-04 17:26:40|2202.3|2202|2202.3|2202|2202.5|2202.2|2202.3|2202|70
1612459610000|2021-02-04 17:26:50|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|60
1612459620000|2021-02-04 17:27:00|2202.3|2202|2202.2|2201.9|2202.3|2202|2202|2201.7|169
1612459630000|2021-02-04 17:27:10|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|87
1612459640000|2021-02-04 17:27:20|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202|2201.7|29
1612459650000|2021-02-04 17:27:30|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|25
1612459660000|2021-02-04 17:27:40|2201.8|2201.5|2202.3|2202|2202.3|2202|2201.8|2201.5|120
1612459670000|2021-02-04 17:27:50|2202.2|2201.9|2202.3|2202|2202.4|2202.1|2202.2|2201.9|29
1612459680000|2021-02-04 17:28:00|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|26
1612459690000|2021-02-04 17:28:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|6
1612459700000|2021-02-04 17:28:20|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2201.9|2201.6|14
1612459710000|2021-02-04 17:28:30|2202|2201.7|2202.2|2201.9|2202.3|2202|2202|2201.7|20
1612459720000|2021-02-04 17:28:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|17
1612459730000|2021-02-04 17:28:50|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|39
1612459740000|2021-02-04 17:29:00|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|21
1612459750000|2021-02-04 17:29:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|2
1612459760000|2021-02-04 17:29:20|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|4
1612459770000|2021-02-04 17:29:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|3
1612459780000|2021-02-04 17:29:40|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|11
1612459790000|2021-02-04 17:29:50|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|8
1612459800000|2021-02-04 17:30:00|2202.1|2201.8|2202|2201.7|2202.3|2202|2202|2201.7|30
1612459810000|2021-02-04 17:30:10|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|29
1612459820000|2021-02-04 17:30:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|17
1612459830000|2021-02-04 17:30:30|2201.5|2201.2|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|37
1612459840000|2021-02-04 17:30:40|2201.8|2201.5|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|19
1612459850000|2021-02-04 17:30:50|2201.5|2201.2|2201|2200.7|2201.5|2201.2|2201|2200.7|28
1612459860000|2021-02-04 17:31:00|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.5|2200.2|73
1612459870000|2021-02-04 17:31:10|2201|2200.7|2200.5|2200.2|2201|2200.7|2200.5|2200.2|33
1612459880000|2021-02-04 17:31:20|2200.6|2200.3|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|50
1612459890000|2021-02-04 17:31:30|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.3|2200|33
1612459900000|2021-02-04 17:31:40|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200|2199.7|61
1612459910000|2021-02-04 17:31:50|2200.2|2199.9|2200.4|2200.1|2200.6|2200.3|2200.2|2199.9|32
1612459920000|2021-02-04 17:32:00|2200.5|2200.2|2199.9|2199.6|2200.5|2200.2|2199.9|2199.6|61
1612459930000|2021-02-04 17:32:10|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2199.9|2199.6|118
1612459940000|2021-02-04 17:32:20|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|33
1612459950000|2021-02-04 17:32:30|2200.4|2200.1|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|55
1612459960000|2021-02-04 17:32:40|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.7|2200.4|54
1612459970000|2021-02-04 17:32:50|2200.9|2200.6|2200.6|2200.3|2201|2200.7|2200.6|2200.3|20
1612459980000|2021-02-04 17:33:00|2200.5|2200.2|2200|2199.7|2200.5|2200.2|2199.8|2199.5|37
1612459990000|2021-02-04 17:33:10|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.7|2199.4|52
1612460000000|2021-02-04 17:33:20|2199.9|2199.6|2199.6|2199.3|2200|2199.7|2199.6|2199.3|27
1612460010000|2021-02-04 17:33:30|||||||||3
1612460020000|2021-02-04 17:33:40|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|31
1612460030000|2021-02-04 17:33:50|2199.7|2199.4|2199.8|2199.5|2200|2199.7|2199.7|2199.4|24
1612460040000|2021-02-04 17:34:00|2199.5|2199.2|2199.7|2199.4|2199.9|2199.6|2199.5|2199.2|49
1612460050000|2021-02-04 17:34:10|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.5|2199.2|60
1612460060000|2021-02-04 17:34:20|2199.9|2199.6|2200|2199.7|2200.4|2200.1|2199.9|2199.6|21
1612460070000|2021-02-04 17:34:30|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|37
1612460080000|2021-02-04 17:34:40|2200.1|2199.8|2200.3|2200|2200.3|2200|2199.9|2199.6|19
1612460090000|2021-02-04 17:34:50|2200.2|2199.9|2200.3|2200|2200.7|2200.4|2200.2|2199.9|27
1612460100000|2021-02-04 17:35:00|2200.4|2200.1|2200.6|2200.3|2200.7|2200.4|2200.4|2200.1|24
1612460110000|2021-02-04 17:35:10|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.7|2200.4|40
1612460120000|2021-02-04 17:35:20|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|22
1612460130000|2021-02-04 17:35:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200|2199.7|26
1612460140000|2021-02-04 17:35:40|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|16
1612460150000|2021-02-04 17:35:50|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|12
1612460160000|2021-02-04 17:36:00|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.1|2199.8|29
1612460170000|2021-02-04 17:36:10|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|17
1612460180000|2021-02-04 17:36:20|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|6
1612460190000|2021-02-04 17:36:30|2200.7|2200.4|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|56
1612460200000|2021-02-04 17:36:40|2200.6|2200.3|2200.9|2200.6|2201|2200.7|2200.6|2200.3|33
1612460210000|2021-02-04 17:36:50|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|26
1612460220000|2021-02-04 17:37:00|2201.2|2200.9|2201.5|2201.2|2201.6|2201.3|2201|2200.7|173
1612460230000|2021-02-04 17:37:10|2201.4|2201.1|2201|2200.7|2201.6|2201.3|2201|2200.7|78
1612460240000|2021-02-04 17:37:20|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|36
1612460250000|2021-02-04 17:37:30|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|26
1612460260000|2021-02-04 17:37:40|2201.1|2200.8|2200.6|2200.3|2201.3|2201|2200.6|2200.3|68
1612460270000|2021-02-04 17:37:50|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|44
1612460280000|2021-02-04 17:38:00|2200.3|2200|2200.2|2199.9|2200.3|2200|2199.8|2199.5|79
1612460290000|2021-02-04 17:38:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|36
1612460300000|2021-02-04 17:38:20|2200|2199.7|2200|2199.7|2200.2|2199.9|2199.9|2199.6|46
1612460310000|2021-02-04 17:38:30|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.6|2199.3|47
1612460320000|2021-02-04 17:38:40|2199.5|2199.2|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|31
1612460330000|2021-02-04 17:38:50|2199.3|2199|2199.8|2199.5|2199.9|2199.6|2199.3|2199|39
1612460340000|2021-02-04 17:39:00|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|37
1612460350000|2021-02-04 17:39:10|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199|2198.7|40
1612460360000|2021-02-04 17:39:20|2198.9|2198.6|2199|2198.7|2199.1|2198.8|2198.9|2198.6|16
1612460370000|2021-02-04 17:39:30|2198.9|2198.6|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|35
1612460380000|2021-02-04 17:39:40|2198.5|2198.2|2198.8|2198.5|2199|2198.7|2198.4|2198.1|59
1612460390000|2021-02-04 17:39:50|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|155
1612460400000|2021-02-04 17:40:00|2199|2198.7|2199.1|2198.8|2199.3|2199|2199|2198.7|67
1612460410000|2021-02-04 17:40:10|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.7|2198.4|38
1612460420000|2021-02-04 17:40:20|2198.8|2198.5|2198.5|2198.2|2198.9|2198.6|2198.5|2198.2|11
1612460430000|2021-02-04 17:40:30|2198.1|2197.8|2198.3|2198|2198.3|2198|2198|2197.7|106
1612460440000|2021-02-04 17:40:40|2198.2|2197.9|2198.7|2198.4|2198.7|2198.4|2198.2|2197.9|23
1612460450000|2021-02-04 17:40:50|2198.6|2198.3|2199|2198.7|2199|2198.7|2198.4|2198.1|49
1612460460000|2021-02-04 17:41:00|2198.7|2198.4|2199|2198.7|2199|2198.7|2198.7|2198.4|30
1612460470000|2021-02-04 17:41:10|2198.9|2198.6|2198.5|2198.2|2199|2198.7|2198.5|2198.2|18
1612460480000|2021-02-04 17:41:20|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|21
1612460490000|2021-02-04 17:41:30|2198.8|2198.5|2199.4|2199.1|2199.5|2199.2|2198.8|2198.5|29
1612460500000|2021-02-04 17:41:40|2199.6|2199.3|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|23
1612460510000|2021-02-04 17:41:50|2199.2|2198.9|2199.3|2199|2199.4|2199.1|2199.1|2198.8|27
1612460520000|2021-02-04 17:42:00|2199.2|2198.9|2198.7|2198.4|2199.2|2198.9|2198.7|2198.4|59
1612460530000|2021-02-04 17:42:10|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|10
1612460540000|2021-02-04 17:42:20|2199.2|2198.9|2199.8|2199.5|2199.8|2199.5|2199.2|2198.9|21
1612460550000|2021-02-04 17:42:30|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|30
1612460560000|2021-02-04 17:42:40|2199.8|2199.5|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|70
1612460570000|2021-02-04 17:42:50|2199.1|2198.8|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|21
1612460580000|2021-02-04 17:43:00|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199.1|2198.8|12
1612460590000|2021-02-04 17:43:10|2199.3|2199|2199.5|2199.2|2199.6|2199.3|2199.3|2199|64
1612460600000|2021-02-04 17:43:20|2199.6|2199.3|2199.8|2199.5|2200|2199.7|2199.6|2199.3|23
1612460610000|2021-02-04 17:43:30|2199.7|2199.4|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|14
1612460620000|2021-02-04 17:43:40|2199.3|2199|2199|2198.7|2199.3|2199|2198.9|2198.6|32
1612460630000|2021-02-04 17:43:50|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|7
1612460640000|2021-02-04 17:44:00|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.8|2198.5|18
1612460650000|2021-02-04 17:44:10|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|20
1612460660000|2021-02-04 17:44:20|2199.2|2198.9|2199.1|2198.8|2199.3|2199|2199.1|2198.8|23
1612460670000|2021-02-04 17:44:30|2199|2198.7|2199|2198.7|2199.2|2198.9|2199|2198.7|28
1612460680000|2021-02-04 17:44:40|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.8|2198.5|16
1612460690000|2021-02-04 17:44:50|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|22
1612460700000|2021-02-04 17:45:00|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|14
1612460710000|2021-02-04 17:45:10|2199.7|2199.4|2199.9|2199.6|2200.1|2199.8|2199.6|2199.3|46
1612460720000|2021-02-04 17:45:20|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|26
1612460730000|2021-02-04 17:45:30|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|11
1612460740000|2021-02-04 17:45:40|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|18
1612460750000|2021-02-04 17:45:50|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199|2198.7|16
1612460760000|2021-02-04 17:46:00|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|13
1612460770000|2021-02-04 17:46:10|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.7|2198.4|16
1612460780000|2021-02-04 17:46:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|13
1612460790000|2021-02-04 17:46:30|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|28
1612460800000|2021-02-04 17:46:40|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|16
1612460810000|2021-02-04 17:46:50|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|51
1612460820000|2021-02-04 17:47:00|2198.4|2198.1|2198.9|2198.6|2199.1|2198.8|2198.4|2198.1|55
1612460830000|2021-02-04 17:47:10|2199|2198.7|2199|2198.7|2199|2198.7|2198.9|2198.6|3
1612460840000|2021-02-04 17:47:20|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199|2198.7|29
1612460850000|2021-02-04 17:47:30|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.3|2199|10
1612460860000|2021-02-04 17:47:40|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|22
1612460870000|2021-02-04 17:47:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|5
1612460880000|2021-02-04 17:48:00|2199.6|2199.3|2200|2199.7|2200.2|2199.9|2199.6|2199.3|34
1612460890000|2021-02-04 17:48:10|2199.9|2199.6|2200.2|2199.9|2200.3|2200|2199.9|2199.6|25
1612460900000|2021-02-04 17:48:20|2200.3|2200|2200.7|2200.4|2200.8|2200.5|2200.2|2199.9|53
1612460910000|2021-02-04 17:48:30|2200.6|2200.3|2201|2200.7|2201.1|2200.8|2200.6|2200.3|64
1612460920000|2021-02-04 17:48:40|2200.9|2200.6|2201.2|2200.9|2201.3|2201|2200.8|2200.5|63
1612460930000|2021-02-04 17:48:50|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|32
1612460940000|2021-02-04 17:49:00|2201.1|2200.8|2200.6|2200.3|2201.2|2200.9|2200.3|2200|74
1612460950000|2021-02-04 17:49:10|2200.7|2200.4|2200.8|2200.5|2201|2200.7|2200.7|2200.4|12
1612460960000|2021-02-04 17:49:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|41
1612460970000|2021-02-04 17:49:30|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|22
1612460980000|2021-02-04 17:49:40|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|9
1612460990000|2021-02-04 17:49:50|2200.5|2200.2|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|14
1612461000000|2021-02-04 17:50:00|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.2|2199.9|28
1612461010000|2021-02-04 17:50:10|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|4
1612461020000|2021-02-04 17:50:20|2200.9|2200.6|2200.6|2200.3|2201|2200.7|2200.6|2200.3|22
1612461030000|2021-02-04 17:50:30|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|21
1612461040000|2021-02-04 17:50:40|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|7
1612461050000|2021-02-04 17:50:50|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.3|2200|10
1612461060000|2021-02-04 17:51:00|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|8
1612461070000|2021-02-04 17:51:10|2200.5|2200.2|2199.3|2199|2200.5|2200.2|2199.3|2199|26
1612461080000|2021-02-04 17:51:20|2199.2|2198.9|2198.5|2198.2|2199.2|2198.9|2198.4|2198.1|45
1612461090000|2021-02-04 17:51:30|2198.4|2198.1|2197.7|2197.4|2198.4|2198.1|2197.7|2197.4|65
1612461100000|2021-02-04 17:51:40|2197.8|2197.5|2197.4|2197.1|2197.8|2197.5|2197.4|2197.1|28
1612461110000|2021-02-04 17:51:50|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.3|2197|34
1612461120000|2021-02-04 17:52:00|2197.3|2197|2196.9|2196.6|2197.3|2197|2196.9|2196.6|104
1612461130000|2021-02-04 17:52:10|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.7|2196.4|57
1612461140000|2021-02-04 17:52:20|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.8|2196.5|20
1612461150000|2021-02-04 17:52:30|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.4|2196.1|91
1612461160000|2021-02-04 17:52:40|2196.7|2196.4|2196.9|2196.6|2196.9|2196.6|2196.5|2196.2|38
1612461170000|2021-02-04 17:52:50|2196.8|2196.5|2196.6|2196.3|2197|2196.7|2196.6|2196.3|39
1612461180000|2021-02-04 17:53:00|2196.7|2196.4|2196.8|2196.5|2196.9|2196.6|2196.7|2196.4|33
1612461190000|2021-02-04 17:53:10|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.5|2196.2|52
1612461200000|2021-02-04 17:53:20|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|15
1612461210000|2021-02-04 17:53:30|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.7|2196.4|44
1612461220000|2021-02-04 17:53:40|2197.2|2196.9|2196.8|2196.5|2197.2|2196.9|2196.7|2196.4|38
1612461230000|2021-02-04 17:53:50|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|17
1612461240000|2021-02-04 17:54:00|2196.6|2196.3|2196.9|2196.6|2196.9|2196.6|2196.6|2196.3|48
1612461250000|2021-02-04 17:54:10|2196.8|2196.5|2196.9|2196.6|2197.1|2196.8|2196.8|2196.5|34
1612461260000|2021-02-04 17:54:20|2196.8|2196.5|2196.2|2195.9|2196.9|2196.6|2196.2|2195.9|41
1612461270000|2021-02-04 17:54:30|2196.1|2195.8|2196.2|2195.9|2196.3|2196|2196|2195.7|44
1612461280000|2021-02-04 17:54:40|2196.3|2196|2196.2|2195.9|2196.5|2196.2|2196.1|2195.8|27
1612461290000|2021-02-04 17:54:50|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2195.8|2195.5|27
1612461300000|2021-02-04 17:55:00|2195.9|2195.6|2196.3|2196|2196.3|2196|2195.9|2195.6|47
1612461310000|2021-02-04 17:55:10|2196.4|2196.1|2195.9|2195.6|2196.4|2196.1|2195.9|2195.6|64
1612461320000|2021-02-04 17:55:20|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|191
1612461330000|2021-02-04 17:55:30|2196|2195.7|2196.3|2196|2196.3|2196|2196|2195.7|16
1612461340000|2021-02-04 17:55:40|2196.4|2196.1|2196.5|2196.2|2196.6|2196.3|2196.4|2196.1|18
1612461350000|2021-02-04 17:55:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.1|2195.8|30
1612461360000|2021-02-04 17:56:00|2196.3|2196|2196.6|2196.3|2196.7|2196.4|2196.3|2196|36
1612461370000|2021-02-04 17:56:10|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.5|2196.2|35
1612461380000|2021-02-04 17:56:20|2196.9|2196.6|2196.8|2196.5|2197|2196.7|2196.7|2196.4|170
1612461390000|2021-02-04 17:56:30|2196.7|2196.4|2196.6|2196.3|2196.9|2196.6|2196.6|2196.3|175
1612461400000|2021-02-04 17:56:40|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|180
1612461410000|2021-02-04 17:56:50|2196.5|2196.2|2196.7|2196.4|2197|2196.7|2196.5|2196.2|48
1612461420000|2021-02-04 17:57:00|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|129
1612461430000|2021-02-04 17:57:10|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.3|2196|138
1612461440000|2021-02-04 17:57:20|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.4|2196.1|124
1612461450000|2021-02-04 17:57:30|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.3|2196|57
1612461460000|2021-02-04 17:57:40|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|21
1612461470000|2021-02-04 17:57:50|2196.5|2196.2|2196.1|2195.8|2196.6|2196.3|2195.8|2195.5|156
1612461480000|2021-02-04 17:58:00|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|22
1612461490000|2021-02-04 17:58:10|2195.2|2194.9|2194.9|2194.6|2195.3|2195|2194.9|2194.6|72
1612461500000|2021-02-04 17:58:20|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.6|2194.3|66
1612461510000|2021-02-04 17:58:30|2194.7|2194.4|2195.2|2194.9|2195.2|2194.9|2194.7|2194.4|45
1612461520000|2021-02-04 17:58:40|2195.3|2195|2195.3|2195|2195.6|2195.3|2195.2|2194.9|31
1612461530000|2021-02-04 17:58:50|2195.2|2194.9|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|28
1612461540000|2021-02-04 17:59:00|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.1|2194.8|20
1612461550000|2021-02-04 17:59:10|2195.3|2195|2195.6|2195.3|2195.6|2195.3|2195.3|2195|16
1612461560000|2021-02-04 17:59:20|2195.4|2195.1|2195.3|2195|2195.6|2195.3|2195.3|2195|45
1612461570000|2021-02-04 17:59:30|2195.2|2194.9|2195|2194.7|2195.3|2195|2195|2194.7|27
1612461580000|2021-02-04 17:59:40|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|6
1612461590000|2021-02-04 17:59:50|2195.1|2194.8|2195.1|2194.8|2195.3|2195|2195|2194.7|16
1612461600000|2021-02-04 18:00:00|2194.9|2194.6|2194.8|2194.5|2195|2194.7|2194.6|2194.3|28
1612461610000|2021-02-04 18:00:10|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|47
1612461620000|2021-02-04 18:00:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|62
1612461630000|2021-02-04 18:00:30|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.5|2194.2|25
1612461640000|2021-02-04 18:00:40|2195.1|2194.8|2195.6|2195.3|2195.6|2195.3|2194.9|2194.6|43
1612461650000|2021-02-04 18:00:50|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.5|2195.2|28
1612461660000|2021-02-04 18:01:00|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|32
1612461670000|2021-02-04 18:01:10|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|11
1612461680000|2021-02-04 18:01:20|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|35
1612461690000|2021-02-04 18:01:30|2195.9|2195.6|2195.9|2195.6|2196|2195.7|2195.7|2195.4|45
1612461700000|2021-02-04 18:01:40|2196|2195.7|2196|2195.7|2196|2195.7|2195.8|2195.5|54
1612461710000|2021-02-04 18:01:50|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|26
1612461720000|2021-02-04 18:02:00|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|94
1612461730000|2021-02-04 18:02:10|2195.6|2195.3|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|29
1612461740000|2021-02-04 18:02:20|2196|2195.7|2196.3|2196|2196.6|2196.3|2196|2195.7|128
1612461750000|2021-02-04 18:02:30|2196.2|2195.9|2196.1|2195.8|2196.3|2196|2196|2195.7|17
1612461760000|2021-02-04 18:02:40|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|12
1612461770000|2021-02-04 18:02:50|2196.3|2196|2196.3|2196|2196.5|2196.2|2196.3|2196|24
1612461780000|2021-02-04 18:03:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|30
1612461790000|2021-02-04 18:03:10|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|22
1612461800000|2021-02-04 18:03:20|2196|2195.7|2196.2|2195.9|2196.4|2196.1|2196|2195.7|46
1612461810000|2021-02-04 18:03:30|2196.1|2195.8|2196.3|2196|2196.5|2196.2|2196|2195.7|30
1612461820000|2021-02-04 18:03:40|2196.4|2196.1|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|21
1612461830000|2021-02-04 18:03:50|2196.5|2196.2|2196.6|2196.3|2196.8|2196.5|2196.5|2196.2|33
1612461840000|2021-02-04 18:04:00|2196.7|2196.4|2196.2|2195.9|2196.7|2196.4|2196.2|2195.9|34
1612461850000|2021-02-04 18:04:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|29
1612461860000|2021-02-04 18:04:20|2195.8|2195.5|2195.9|2195.6|2196|2195.7|2195.8|2195.5|13
1612461870000|2021-02-04 18:04:30|2195.7|2195.4|2195.3|2195|2195.7|2195.4|2195.3|2195|13
1612461880000|2021-02-04 18:04:40|2195.1|2194.8|2195.3|2195|2195.3|2195|2195.1|2194.8|24
1612461890000|2021-02-04 18:04:50|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195|2194.7|18
1612461900000|2021-02-04 18:05:00|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195|2194.7|23
1612461910000|2021-02-04 18:05:10|2195.2|2194.9|2195.5|2195.2|2195.5|2195.2|2195.2|2194.9|18
1612461920000|2021-02-04 18:05:20|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|17
1612461930000|2021-02-04 18:05:30|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.3|2195|24
1612461940000|2021-02-04 18:05:40|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|3
1612461950000|2021-02-04 18:05:50|2195.3|2195|2194.9|2194.6|2195.3|2195|2194.9|2194.6|36
1612461960000|2021-02-04 18:06:00|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2194.9|2194.6|37
1612461970000|2021-02-04 18:06:10|2195.2|2194.9|2195.6|2195.3|2195.9|2195.6|2195.2|2194.9|32
1612461980000|2021-02-04 18:06:20|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|33
1612461990000|2021-02-04 18:06:30|2195.6|2195.3|2196|2195.7|2196.1|2195.8|2195.5|2195.2|36
1612462000000|2021-02-04 18:06:40|2196.1|2195.8|2195.6|2195.3|2196.1|2195.8|2195.4|2195.1|55
1612462010000|2021-02-04 18:06:50|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|6
1612462020000|2021-02-04 18:07:00|2195.4|2195.1|2195.8|2195.5|2195.8|2195.5|2195.4|2195.1|21
1612462030000|2021-02-04 18:07:10|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|15
1612462040000|2021-02-04 18:07:20|2195.5|2195.2|2195.9|2195.6|2195.9|2195.6|2195.5|2195.2|17
1612462050000|2021-02-04 18:07:30|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|7
1612462060000|2021-02-04 18:07:40|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|3
1612462070000|2021-02-04 18:07:50|2195.4|2195.1|2195.7|2195.4|2195.7|2195.4|2195.4|2195.1|31
1612462080000|2021-02-04 18:08:00|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|5
1612462090000|2021-02-04 18:08:10|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|4
1612462100000|2021-02-04 18:08:20|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.5|2195.2|6
1612462110000|2021-02-04 18:08:30|2195.9|2195.6|2195.1|2194.8|2195.9|2195.6|2195.1|2194.8|196
1612462120000|2021-02-04 18:08:40|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2195|2194.7|22
1612462130000|2021-02-04 18:08:50|2194.9|2194.6|2194.3|2194|2194.9|2194.6|2194.3|2194|195
1612462140000|2021-02-04 18:09:00|2194.4|2194.1|2194|2193.7|2194.4|2194.1|2194|2193.7|159
1612462150000|2021-02-04 18:09:10|2194.1|2193.8|2193.4|2193.1|2194.1|2193.8|2193.4|2193.1|132
1612462160000|2021-02-04 18:09:20|2193.5|2193.2|2193.9|2193.6|2193.9|2193.6|2193.5|2193.2|85
1612462170000|2021-02-04 18:09:30|2194|2193.7|2194.2|2193.9|2194.3|2194|2194|2193.7|5
1612462180000|2021-02-04 18:09:40|2194.1|2193.8|2194.4|2194.1|2194.5|2194.2|2193.9|2193.6|58
1612462190000|2021-02-04 18:09:50|2194.6|2194.3|2195.1|2194.8|2195.1|2194.8|2194.3|2194|33
1612462200000|2021-02-04 18:10:00|2195.3|2195|2195.5|2195.2|2195.7|2195.4|2195.3|2195|160
1612462210000|2021-02-04 18:10:10|2195.6|2195.3|2196|2195.7|2196|2195.7|2195.6|2195.3|49
1612462220000|2021-02-04 18:10:20|2195.9|2195.6|2196.2|2195.9|2196.3|2196|2195.8|2195.5|40
1612462230000|2021-02-04 18:10:30|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|11
1612462240000|2021-02-04 18:10:40|2196|2195.7|2196|2195.7|2196.1|2195.8|2195.9|2195.6|32
1612462250000|2021-02-04 18:10:50|2195.9|2195.6|2196.2|2195.9|2196.3|2196|2195.9|2195.6|11
1612462260000|2021-02-04 18:11:00|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|15
1612462270000|2021-02-04 18:11:10|2196.3|2196|2196.9|2196.6|2197|2196.7|2196.3|2196|54
1612462280000|2021-02-04 18:11:20|2197|2196.7|2197.2|2196.9|2197.3|2197|2197|2196.7|42
1612462290000|2021-02-04 18:11:30|2197.4|2197.1|2197.1|2196.8|2197.4|2197.1|2197|2196.7|26
1612462300000|2021-02-04 18:11:40|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|8
1612462310000|2021-02-04 18:11:50|2197.4|2197.1|2197.5|2197.2|2197.8|2197.5|2197.4|2197.1|41
1612462320000|2021-02-04 18:12:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|18
1612462330000|2021-02-04 18:12:10|2197.4|2197.1|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|23
1612462340000|2021-02-04 18:12:20|2197.7|2197.4|2197.4|2197.1|2197.9|2197.6|2197.4|2197.1|20
1612462350000|2021-02-04 18:12:30|2197.5|2197.2|2197.4|2197.1|2197.7|2197.4|2197.4|2197.1|23
1612462360000|2021-02-04 18:12:40|2197.5|2197.2|2196.7|2196.4|2197.5|2197.2|2196.7|2196.4|23
1612462370000|2021-02-04 18:12:50|2196.6|2196.3|2196.8|2196.5|2196.8|2196.5|2196.3|2196|42
1612462380000|2021-02-04 18:13:00|2196.6|2196.3|2196.7|2196.4|2196.9|2196.6|2196.5|2196.2|32
1612462390000|2021-02-04 18:13:10|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.3|2196|15
1612462400000|2021-02-04 18:13:20|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|17
1612462410000|2021-02-04 18:13:30|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|8
1612462420000|2021-02-04 18:13:40|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2195.8|2195.5|24
1612462430000|2021-02-04 18:13:50|2196.2|2195.9|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|35
1612462440000|2021-02-04 18:14:00|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|31
1612462450000|2021-02-04 18:14:10|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2195.9|2195.6|18
1612462460000|2021-02-04 18:14:20|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.1|2195.8|10
1612462470000|2021-02-04 18:14:30|2196.1|2195.8|2196.5|2196.2|2196.5|2196.2|2196|2195.7|34
1612462480000|2021-02-04 18:14:40|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|26
1612462490000|2021-02-04 18:14:50|2196.2|2195.9|2195.7|2195.4|2196.2|2195.9|2195.7|2195.4|20
1612462500000|2021-02-04 18:15:00|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|26
1612462510000|2021-02-04 18:15:10|2196.3|2196|2196.7|2196.4|2196.7|2196.4|2196.2|2195.9|15
1612462520000|2021-02-04 18:15:20|2196.9|2196.6|2196.5|2196.2|2197.1|2196.8|2196.5|2196.2|36
1612462530000|2021-02-04 18:15:30|2196.3|2196|2196.1|2195.8|2196.4|2196.1|2196|2195.7|11
1612462540000|2021-02-04 18:15:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.6|2195.3|30
1612462550000|2021-02-04 18:15:50|2195.6|2195.3|2195.6|2195.3|2195.9|2195.6|2195.6|2195.3|19
1612462560000|2021-02-04 18:16:00|2195.4|2195.1|2195.6|2195.3|2195.7|2195.4|2195.4|2195.1|39
1612462570000|2021-02-04 18:16:10|2195.5|2195.2|2195.3|2195|2195.6|2195.3|2195.3|2195|12
1612462580000|2021-02-04 18:16:20|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|11
1612462590000|2021-02-04 18:16:30|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.3|2195|18
1612462600000|2021-02-04 18:16:40|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.3|2195|23
1612462610000|2021-02-04 18:16:50|2195.4|2195.1|2195.7|2195.4|2195.7|2195.4|2195.4|2195.1|16
1612462620000|2021-02-04 18:17:00|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|17
1612462630000|2021-02-04 18:17:10|2196.3|2196|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|28
1612462640000|2021-02-04 18:17:20|2196.4|2196.1|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|14
1612462650000|2021-02-04 18:17:30|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2195.9|2195.6|6
1612462660000|2021-02-04 18:17:40|2196.3|2196|2196.2|2195.9|2196.6|2196.3|2196.2|2195.9|17
1612462670000|2021-02-04 18:17:50|2196.3|2196|2196|2195.7|2196.3|2196|2196|2195.7|2
1612462680000|2021-02-04 18:18:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|5
1612462690000|2021-02-04 18:18:10|2196.2|2195.9|2196.7|2196.4|2196.7|2196.4|2196.1|2195.8|15
1612462700000|2021-02-04 18:18:20|2196.8|2196.5|2196.5|2196.2|2197|2196.7|2196.5|2196.2|29
1612462710000|2021-02-04 18:18:30|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|11
1612462720000|2021-02-04 18:18:40|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|20
1612462730000|2021-02-04 18:18:50|||||||||3
1612462740000|2021-02-04 18:19:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.1|2195.8|21
1612462750000|2021-02-04 18:19:10|2196.4|2196.1|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|21
1612462770000|2021-02-04 18:19:30|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|19
1612462780000|2021-02-04 18:19:40|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.6|2195.3|14
1612462790000|2021-02-04 18:19:50|2195.9|2195.6|2196.1|2195.8|2196.2|2195.9|2195.9|2195.6|13
1612462800000|2021-02-04 18:20:00|2196.3|2196|2196.1|2195.8|2196.3|2196|2196.1|2195.8|17
1612462810000|2021-02-04 18:20:10|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|11
1612462820000|2021-02-04 18:20:20|||||||||5
1612462830000|2021-02-04 18:20:30|2196.1|2195.8|2196.3|2196|2196.3|2196|2196.1|2195.8|7
1612462840000|2021-02-04 18:20:40|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.1|2195.8|6
1612462850000|2021-02-04 18:20:50|2196.4|2196.1|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|8
1612462860000|2021-02-04 18:21:00|2196.1|2195.8|2196.5|2196.2|2196.6|2196.3|2196.1|2195.8|12
1612462870000|2021-02-04 18:21:10|2196.3|2196|2196.6|2196.3|2196.6|2196.3|2196.3|2196|9
1612462880000|2021-02-04 18:21:20|2196.7|2196.4|2196.6|2196.3|2196.9|2196.6|2196.6|2196.3|39
1612462890000|2021-02-04 18:21:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|5
1612462900000|2021-02-04 18:21:40|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.8|2196.5|3
1612462910000|2021-02-04 18:21:50|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|23
1612462920000|2021-02-04 18:22:00|2196.9|2196.6|2196.9|2196.6|2197|2196.7|2196.9|2196.6|12
1612462930000|2021-02-04 18:22:10|2197.1|2196.8|2196.9|2196.6|2197.1|2196.8|2196.8|2196.5|9
1612462940000|2021-02-04 18:22:20|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|9
1612462950000|2021-02-04 18:22:30|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|12
1612462960000|2021-02-04 18:22:40|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|5
1612462970000|2021-02-04 18:22:50|2196.3|2196|2196.4|2196.1|2196.5|2196.2|2196.2|2195.9|26
1612462980000|2021-02-04 18:23:00|2196.3|2196|2196.6|2196.3|2196.7|2196.4|2196.3|2196|16
1612462990000|2021-02-04 18:23:10|2196.7|2196.4|2196.5|2196.2|2196.9|2196.6|2196.5|2196.2|20
1612463000000|2021-02-04 18:23:20|2196.4|2196.1|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|11
1612463010000|2021-02-04 18:23:30|2196.3|2196|2196.5|2196.2|2196.7|2196.4|2196.2|2195.9|21
1612463020000|2021-02-04 18:23:40|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|17
1612463030000|2021-02-04 18:23:50|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.3|2196|26
1612463040000|2021-02-04 18:24:00|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|17
1612463050000|2021-02-04 18:24:10|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|4
1612463060000|2021-02-04 18:24:20|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|8
1612463070000|2021-02-04 18:24:30|2196.1|2195.8|2196.3|2196|2196.3|2196|2195.9|2195.6|25
1612463080000|2021-02-04 18:24:40|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2195.9|2195.6|21
1612463090000|2021-02-04 18:24:50|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|6
1612463100000|2021-02-04 18:25:00|2196|2195.7|2196.2|2195.9|2196.3|2196|2196|2195.7|19
1612463110000|2021-02-04 18:25:10|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.2|2195.9|21
1612463120000|2021-02-04 18:25:20|2196|2195.7|2196.1|2195.8|2196.2|2195.9|2196|2195.7|21
1612463130000|2021-02-04 18:25:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1612463140000|2021-02-04 18:25:40|2196|2195.7|2195.5|2195.2|2196|2195.7|2195.3|2195|65
1612463150000|2021-02-04 18:25:50|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.3|2195|32
1612463160000|2021-02-04 18:26:00|2195.3|2195|2195.3|2195|2195.3|2195|2195|2194.7|50
1612463170000|2021-02-04 18:26:10|2195.6|2195.3|2195.7|2195.4|2195.9|2195.6|2195.6|2195.3|29
1612463180000|2021-02-04 18:26:20|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|4
1612463190000|2021-02-04 18:26:30|2195.9|2195.6|2195.9|2195.6|2196|2195.7|2195.9|2195.6|10
1612463200000|2021-02-04 18:26:40|2196.1|2195.8|2196.4|2196.1|2196.4|2196.1|2196.1|2195.8|9
1612463210000|2021-02-04 18:26:50|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.1|2195.8|21
1612463220000|2021-02-04 18:27:00|2196.1|2195.8|2196.6|2196.3|2196.8|2196.5|2196.1|2195.8|35
1612463230000|2021-02-04 18:27:10|2196.7|2196.4|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|21
1612463240000|2021-02-04 18:27:20|2197|2196.7|2197.4|2197.1|2197.4|2197.1|2196.9|2196.6|22
1612463250000|2021-02-04 18:27:30|2197.3|2197|2197.3|2197|2197.5|2197.2|2197.3|2197|23
1612463260000|2021-02-04 18:27:40|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|19
1612463270000|2021-02-04 18:27:50|2197.6|2197.3|2196.9|2196.6|2197.6|2197.3|2196.9|2196.6|24
1612463280000|2021-02-04 18:28:00|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|5
1612463290000|2021-02-04 18:28:10|2197.1|2196.8|2197.9|2197.6|2197.9|2197.6|2197.1|2196.8|42
1612463300000|2021-02-04 18:28:20|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|44
1612463310000|2021-02-04 18:28:30|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|22
1612463320000|2021-02-04 18:28:40|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|13
1612463330000|2021-02-04 18:28:50|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|36
1612463340000|2021-02-04 18:29:00|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.9|2197.6|34
1612463350000|2021-02-04 18:29:10|2197.9|2197.6|2197.3|2197|2197.9|2197.6|2197.3|2197|27
1612463360000|2021-02-04 18:29:20|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.4|2197.1|29
1612463370000|2021-02-04 18:29:30|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.8|2197.5|17
1612463380000|2021-02-04 18:29:40|2197.7|2197.4|2198.1|2197.8|2198.2|2197.9|2197.7|2197.4|30
1612463390000|2021-02-04 18:29:50|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198.2|2197.9|11
1612463400000|2021-02-04 18:30:00|2198.4|2198.1|2198.7|2198.4|2198.8|2198.5|2198.3|2198|55
1612463410000|2021-02-04 18:30:10|2198.8|2198.5|2199|2198.7|2199.1|2198.8|2198.6|2198.3|63
1612463420000|2021-02-04 18:30:20|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|24
1612463430000|2021-02-04 18:30:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.3|2198|24
1612463440000|2021-02-04 18:30:40|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|25
1612463450000|2021-02-04 18:30:50|2198.7|2198.4|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|19
1612463460000|2021-02-04 18:31:00|2198.6|2198.3|2198.9|2198.6|2199|2198.7|2198.6|2198.3|32
1612463470000|2021-02-04 18:31:10|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|5
1612463480000|2021-02-04 18:31:20|2198.8|2198.5|2199.1|2198.8|2199.2|2198.9|2198.8|2198.5|18
1612463490000|2021-02-04 18:31:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.1|2198.8|18
1612463500000|2021-02-04 18:31:40|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|17
1612463510000|2021-02-04 18:31:50|2199.6|2199.3|2199.7|2199.4|2200|2199.7|2199.5|2199.2|89
1612463520000|2021-02-04 18:32:00|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|46
1612463530000|2021-02-04 18:32:10|2199.3|2199|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|18
1612463540000|2021-02-04 18:32:20|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|7
1612463550000|2021-02-04 18:32:30|2199.5|2199.2|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|11
1612463560000|2021-02-04 18:32:40|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|17
1612463570000|2021-02-04 18:32:50|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|10
1612463580000|2021-02-04 18:33:00|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|22
1612463590000|2021-02-04 18:33:10|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|10
1612463600000|2021-02-04 18:33:20|2199.2|2198.9|2199.3|2199|2199.5|2199.2|2199.2|2198.9|20
1612463610000|2021-02-04 18:33:30|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|19
1612463620000|2021-02-04 18:33:40|2198.7|2198.4|2199.1|2198.8|2199.3|2199|2198.7|2198.4|58
1612463630000|2021-02-04 18:33:50|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199|2198.7|16
1612463640000|2021-02-04 18:34:00|2199.2|2198.9|2198.7|2198.4|2199.2|2198.9|2198.7|2198.4|50
1612463650000|2021-02-04 18:34:10|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|29
1612463660000|2021-02-04 18:34:20|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199|2198.7|21
1612463670000|2021-02-04 18:34:30|2199|2198.7|2199.5|2199.2|2199.5|2199.2|2198.9|2198.6|40
1612463680000|2021-02-04 18:34:40|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|62
1612463690000|2021-02-04 18:34:50|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|8
1612463700000|2021-02-04 18:35:00|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.8|2199.5|41
1612463710000|2021-02-04 18:35:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|18
1612463720000|2021-02-04 18:35:20|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|27
1612463730000|2021-02-04 18:35:30|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|14
1612463740000|2021-02-04 18:35:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|3
1612463750000|2021-02-04 18:35:50|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|70
1612463760000|2021-02-04 18:36:00|2199.8|2199.5|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|11
1612463770000|2021-02-04 18:36:10|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|35
1612463780000|2021-02-04 18:36:20|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|40
1612463790000|2021-02-04 18:36:30|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|10
1612463800000|2021-02-04 18:36:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1612463810000|2021-02-04 18:36:50|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.8|2199.5|33
1612463820000|2021-02-04 18:37:00|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.7|2199.4|26
1612463830000|2021-02-04 18:37:10|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|16
1612463840000|2021-02-04 18:37:20|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|6
1612463850000|2021-02-04 18:37:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1612463860000|2021-02-04 18:37:40|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|12
1612463870000|2021-02-04 18:37:50|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.7|2199.4|10
1612463880000|2021-02-04 18:38:00|2199.8|2199.5|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|17
1612463890000|2021-02-04 18:38:10|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|22
1612463900000|2021-02-04 18:38:20|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|8
1612463910000|2021-02-04 18:38:30|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|28
1612463920000|2021-02-04 18:38:40|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.7|2199.4|23
1612463930000|2021-02-04 18:38:50|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|21
1612463940000|2021-02-04 18:39:00|2199.5|2199.2|2199|2198.7|2199.5|2199.2|2198.9|2198.6|24
1612463950000|2021-02-04 18:39:10|2199.1|2198.8|2198.6|2198.3|2199.2|2198.9|2198.5|2198.2|43
1612463960000|2021-02-04 18:39:20|2198.5|2198.2|2199|2198.7|2199|2198.7|2198.5|2198.2|13
1612463970000|2021-02-04 18:39:30|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.8|2198.5|6
1612463980000|2021-02-04 18:39:40|2198.9|2198.6|2199.2|2198.9|2199.3|2199|2198.8|2198.5|70
1612463990000|2021-02-04 18:39:50|2199.4|2199.1|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|25
1612464000000|2021-02-04 18:40:00|2199.5|2199.2|2199.8|2199.5|2199.9|2199.6|2199.5|2199.2|24
1612464010000|2021-02-04 18:40:10|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|14
1612464020000|2021-02-04 18:40:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|4
1612464030000|2021-02-04 18:40:30|2199.5|2199.2|2199.7|2199.4|2199.9|2199.6|2199.5|2199.2|16
1612464040000|2021-02-04 18:40:40|2199.6|2199.3|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|23
1612464050000|2021-02-04 18:40:50|2199.3|2199|2199.3|2199|2199.5|2199.2|2199.3|2199|13
1612464060000|2021-02-04 18:41:00|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199.1|2198.8|18
1612464070000|2021-02-04 18:41:10|2199.3|2199|2199.4|2199.1|2199.6|2199.3|2199.3|2199|10
1612464080000|2021-02-04 18:41:20|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|13
1612464090000|2021-02-04 18:41:30|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|8
1612464100000|2021-02-04 18:41:40|2199.5|2199.2|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|13
1612464110000|2021-02-04 18:41:50|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|6
1612464120000|2021-02-04 18:42:00|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.1|2198.8|11
1612464130000|2021-02-04 18:42:10|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|9
1612464140000|2021-02-04 18:42:20|2199.3|2199|2199.7|2199.4|2199.8|2199.5|2199.3|2199|41
1612464150000|2021-02-04 18:42:30|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|27
1612464160000|2021-02-04 18:42:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|7
1612464170000|2021-02-04 18:42:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|11
1612464180000|2021-02-04 18:43:00|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|24
1612464190000|2021-02-04 18:43:10|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|6
1612464200000|2021-02-04 18:43:20|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|7
1612464210000|2021-02-04 18:43:30|2200.1|2199.8|2200.2|2199.9|2200.3|2200|2200.1|2199.8|12
1612464220000|2021-02-04 18:43:40|2200.1|2199.8|2199.8|2199.5|2200.2|2199.9|2199.8|2199.5|18
1612464230000|2021-02-04 18:43:50|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|7
1612464240000|2021-02-04 18:44:00|2200|2199.7|2200.1|2199.8|2200.3|2200|2199.9|2199.6|27
1612464250000|2021-02-04 18:44:10|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.1|2199.8|8
1612464260000|2021-02-04 18:44:20|2200.3|2200|2200|2199.7|2200.3|2200|2200|2199.7|9
1612464270000|2021-02-04 18:44:30|2199.8|2199.5|2199.8|2199.5|2200|2199.7|2199.7|2199.4|63
1612464280000|2021-02-04 18:44:40|2199.7|2199.4|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|49
1612464290000|2021-02-04 18:44:50|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|13
1612464300000|2021-02-04 18:45:00|2199.8|2199.5|2199.8|2199.5|2200|2199.7|2199.6|2199.3|63
1612464310000|2021-02-04 18:45:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|42
1612464320000|2021-02-04 18:45:20|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|38
1612464330000|2021-02-04 18:45:30|2199.7|2199.4|2199|2198.7|2199.7|2199.4|2198.9|2198.6|51
1612464340000|2021-02-04 18:45:40|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|39
1612464350000|2021-02-04 18:45:50|2198.9|2198.6|2198.4|2198.1|2198.9|2198.6|2198.4|2198.1|52
1612464360000|2021-02-04 18:46:00|2198.3|2198|2198.3|2198|2198.5|2198.2|2198.2|2197.9|82
1612464370000|2021-02-04 18:46:10|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.3|2198|58
1612464380000|2021-02-04 18:46:20|2198.5|2198.2|2198.7|2198.4|2198.9|2198.6|2198.4|2198.1|50
1612464390000|2021-02-04 18:46:30|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|24
1612464400000|2021-02-04 18:46:40|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|9
1612464410000|2021-02-04 18:46:50|2199|2198.7|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|26
1612464420000|2021-02-04 18:47:00|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|87
1612464430000|2021-02-04 18:47:10|2198.5|2198.2|2198.9|2198.6|2198.9|2198.6|2198.5|2198.2|14
1612464440000|2021-02-04 18:47:20|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|18
1612464450000|2021-02-04 18:47:30|2198.8|2198.5|2198.6|2198.3|2199|2198.7|2198.5|2198.2|53
1612464460000|2021-02-04 18:47:40|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.1|2197.8|27
1612464470000|2021-02-04 18:47:50|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198.2|2197.9|37
1612464480000|2021-02-04 18:48:00|2198.1|2197.8|2198|2197.7|2198.2|2197.9|2197.7|2197.4|28
1612464490000|2021-02-04 18:48:10|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|43
1612464500000|2021-02-04 18:48:20|2198|2197.7|2197.9|2197.6|2198.3|2198|2197.8|2197.5|47
1612464510000|2021-02-04 18:48:30|2197.7|2197.4|2197.5|2197.2|2197.8|2197.5|2197.2|2196.9|64
1612464520000|2021-02-04 18:48:40|2197.6|2197.3|2198|2197.7|2198|2197.7|2197.6|2197.3|28
1612464530000|2021-02-04 18:48:50|2198.2|2197.9|2198.7|2198.4|2198.8|2198.5|2198.2|2197.9|19
1612464540000|2021-02-04 18:49:00|2198.6|2198.3|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|31
1612464550000|2021-02-04 18:49:10|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|28
1612464560000|2021-02-04 18:49:20|2198.8|2198.5|2199|2198.7|2199.1|2198.8|2198.7|2198.4|20
1612464570000|2021-02-04 18:49:30|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.6|2198.3|20
1612464580000|2021-02-04 18:49:40|2198.9|2198.6|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|17
1612464590000|2021-02-04 18:49:50|2198.9|2198.6|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|15
1612464600000|2021-02-04 18:50:00|2198.9|2198.6|2199.3|2199|2199.3|2199|2198.9|2198.6|24
1612464610000|2021-02-04 18:50:10|2199.2|2198.9|2199.3|2199|2199.4|2199.1|2199.1|2198.8|47
1612464620000|2021-02-04 18:50:20|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.1|2198.8|29
1612464630000|2021-02-04 18:50:30|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|28
1612464640000|2021-02-04 18:50:40|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.2|2198.9|17
1612464650000|2021-02-04 18:50:50|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.3|2199|13
1612464660000|2021-02-04 18:51:00|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.2|2198.9|22
1612464670000|2021-02-04 18:51:10|2199.1|2198.8|2199.3|2199|2199.4|2199.1|2199.1|2198.8|18
1612464680000|2021-02-04 18:51:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.3|2199|11
1612464690000|2021-02-04 18:51:30|2199.3|2199|2199.4|2199.1|2199.5|2199.2|2199.3|2199|9
1612464700000|2021-02-04 18:51:40|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|27
1612464710000|2021-02-04 18:51:50|2199.6|2199.3|2199.9|2199.6|2200|2199.7|2199.6|2199.3|52
1612464720000|2021-02-04 18:52:00|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|61
1612464730000|2021-02-04 18:52:10|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|38
1612464740000|2021-02-04 18:52:20|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|33
1612464750000|2021-02-04 18:52:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|24
1612464760000|2021-02-04 18:52:40|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|32
1612464770000|2021-02-04 18:52:50|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|7
1612464780000|2021-02-04 18:53:00|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2200.1|2199.8|33
1612464790000|2021-02-04 18:53:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|5
1612464800000|2021-02-04 18:53:20|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|17
1612464810000|2021-02-04 18:53:30|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|13
1612464820000|2021-02-04 18:53:40|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|13
1612464830000|2021-02-04 18:53:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|5
1612464840000|2021-02-04 18:54:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|7
1612464850000|2021-02-04 18:54:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|9
1612464860000|2021-02-04 18:54:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|4
1612464870000|2021-02-04 18:54:30|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.9|2199.6|70
1612464880000|2021-02-04 18:54:40|2200.1|2199.8|2199.9|2199.6|2200.2|2199.9|2199.8|2199.5|36
1612464890000|2021-02-04 18:54:50|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|32
1612464900000|2021-02-04 18:55:00|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|23
1612464910000|2021-02-04 18:55:10|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|8
1612464920000|2021-02-04 18:55:20|2200.3|2200|2200.5|2200.2|2200.6|2200.3|2200.3|2200|96
1612464930000|2021-02-04 18:55:30|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|15
1612464940000|2021-02-04 18:55:40|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|5
1612464950000|2021-02-04 18:55:50|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|9
1612464960000|2021-02-04 18:56:00|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|26
1612464970000|2021-02-04 18:56:10|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|18
1612464980000|2021-02-04 18:56:20|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|25
1612464990000|2021-02-04 18:56:30|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|18
1612465000000|2021-02-04 18:56:40|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|8
1612465010000|2021-02-04 18:56:50|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|19
1612465020000|2021-02-04 18:57:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|22
1612465030000|2021-02-04 18:57:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|3
1612465040000|2021-02-04 18:57:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|18
1612465050000|2021-02-04 18:57:30|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|4
1612465060000|2021-02-04 18:57:40|||||||||3
1612465070000|2021-02-04 18:57:50|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|13
1612465080000|2021-02-04 18:58:00|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|14
1612465090000|2021-02-04 18:58:10|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|4
1612465100000|2021-02-04 18:58:20|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.3|2200|15
1612465110000|2021-02-04 18:58:30|2200.3|2200|2200.3|2200|2200.5|2200.2|2200.3|2200|7
1612465120000|2021-02-04 18:58:40|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|26
1612465130000|2021-02-04 18:58:50|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|36
1612465140000|2021-02-04 18:59:00|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|70
1612465150000|2021-02-04 18:59:10|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.8|2200.5|25
1612465160000|2021-02-04 18:59:20|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.8|2200.5|18
1612465170000|2021-02-04 18:59:30|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|52
1612465180000|2021-02-04 18:59:40|2201.3|2201|2200.9|2200.6|2201.3|2201|2200.9|2200.6|16
1612465190000|2021-02-04 18:59:50|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|21
1612465200000|2021-02-04 19:00:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.3|2200|33
1612465210000|2021-02-04 19:00:10|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|14
1612465220000|2021-02-04 19:00:20|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.1|2199.8|56
1612465230000|2021-02-04 19:00:30|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|62
1612465240000|2021-02-04 19:00:40|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200|2199.7|11
1612465250000|2021-02-04 19:00:50|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200.1|2199.8|20
1612465260000|2021-02-04 19:01:00|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|56
1612465270000|2021-02-04 19:01:10|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.9|2199.6|15
1612465280000|2021-02-04 19:01:20|2200.1|2199.8|2200.3|2200|2200.5|2200.2|2200.1|2199.8|32
1612465290000|2021-02-04 19:01:30|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|19
1612465300000|2021-02-04 19:01:40|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2201|2200.7|61
1612465310000|2021-02-04 19:01:50|2201.2|2200.9|2201.6|2201.3|2201.7|2201.4|2201.2|2200.9|71
1612465320000|2021-02-04 19:02:00|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|46
1612465330000|2021-02-04 19:02:10|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|46
1612465340000|2021-02-04 19:02:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|51
1612465350000|2021-02-04 19:02:30|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|9
1612465360000|2021-02-04 19:02:40|2201.7|2201.4|2201.8|2201.5|2202|2201.7|2201.7|2201.4|34
1612465370000|2021-02-04 19:02:50|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|51
1612465380000|2021-02-04 19:03:00|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|43
1612465390000|2021-02-04 19:03:10|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|41
1612465400000|2021-02-04 19:03:20|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.3|2201|45
1612465410000|2021-02-04 19:03:30|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|17
1612465420000|2021-02-04 19:03:40|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|19
1612465430000|2021-02-04 19:03:50|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|36
1612465440000|2021-02-04 19:04:00|2201.6|2201.3|2201.8|2201.5|2201.9|2201.6|2201.6|2201.3|15
1612465450000|2021-02-04 19:04:10|2202|2201.7|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|30
1612465460000|2021-02-04 19:04:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|10
1612465470000|2021-02-04 19:04:30|2202|2201.7|2202.2|2201.9|2202.3|2202|2201.9|2201.6|45
1612465480000|2021-02-04 19:04:40|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|44
1612465490000|2021-02-04 19:04:50|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|50
1612465500000|2021-02-04 19:05:00|2202.5|2202.2|2201.9|2201.6|2202.5|2202.2|2201.8|2201.5|60
1612465510000|2021-02-04 19:05:10|2202|2201.7|2202.2|2201.9|2202.3|2202|2201.9|2201.6|31
1612465520000|2021-02-04 19:05:20|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|21
1612465530000|2021-02-04 19:05:30|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.2|2201.9|13
1612465540000|2021-02-04 19:05:40|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|26
1612465550000|2021-02-04 19:05:50|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|20
1612465560000|2021-02-04 19:06:00|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.2|2201.9|50
1612465570000|2021-02-04 19:06:10|2202.2|2201.9|2202.9|2202.6|2202.9|2202.6|2202.2|2201.9|52
1612465580000|2021-02-04 19:06:20|2202.8|2202.5|2202.9|2202.6|2203|2202.7|2202.8|2202.5|35
1612465590000|2021-02-04 19:06:30|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|52
1612465600000|2021-02-04 19:06:40|2203.2|2202.9|2203|2202.7|2203.3|2203|2202.8|2202.5|44
1612465610000|2021-02-04 19:06:50|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|16
1612465620000|2021-02-04 19:07:00|2203.1|2202.8|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|39
1612465630000|2021-02-04 19:07:10|2202.7|2202.4|2202.3|2202|2202.9|2202.6|2202.3|2202|55
1612465640000|2021-02-04 19:07:20|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.3|2202|36
1612465650000|2021-02-04 19:07:30|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.4|2202.1|11
1612465660000|2021-02-04 19:07:40|2202.7|2202.4|2202.5|2202.2|2202.9|2202.6|2202.5|2202.2|41
1612465670000|2021-02-04 19:07:50|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.3|2202|18
1612465680000|2021-02-04 19:08:00|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|11
1612465690000|2021-02-04 19:08:10|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|16
1612465700000|2021-02-04 19:08:20|2202.7|2202.4|2203.3|2203|2203.3|2203|2202.7|2202.4|31
1612465710000|2021-02-04 19:08:30|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203|2202.7|24
1612465720000|2021-02-04 19:08:40|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|18
1612465730000|2021-02-04 19:08:50|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|10
1612465740000|2021-02-04 19:09:00|2202.8|2202.5|2202.8|2202.5|2203|2202.7|2202.8|2202.5|15
1612465750000|2021-02-04 19:09:10|2202.4|2202.1|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|110
1612465760000|2021-02-04 19:09:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|30
1612465770000|2021-02-04 19:09:30|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|8
1612465780000|2021-02-04 19:09:40|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.8|2201.5|43
1612465790000|2021-02-04 19:09:50|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|13
1612465800000|2021-02-04 19:10:00|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.6|2201.3|96
1612465810000|2021-02-04 19:10:10|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.6|2201.3|35
1612465820000|2021-02-04 19:10:20|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|17
1612465830000|2021-02-04 19:10:30|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|12
1612465840000|2021-02-04 19:10:40|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|20
1612465850000|2021-02-04 19:10:50|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|14
1612465860000|2021-02-04 19:11:00|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.2|2201.9|25
1612465870000|2021-02-04 19:11:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|4
1612465880000|2021-02-04 19:11:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|14
1612465890000|2021-02-04 19:11:30|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.3|2202|46
1612465900000|2021-02-04 19:11:40|2202.5|2202.2|2202.1|2201.8|2202.6|2202.3|2202.1|2201.8|82
1612465910000|2021-02-04 19:11:50|2202|2201.7|2202|2201.7|2202.1|2201.8|2201.9|2201.6|22
1612465920000|2021-02-04 19:12:00|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.7|2201.4|20
1612465930000|2021-02-04 19:12:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|15
1612465940000|2021-02-04 19:12:20|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|14
1612465950000|2021-02-04 19:12:30|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|12
1612465960000|2021-02-04 19:12:40|2201.8|2201.5|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|14
1612465970000|2021-02-04 19:12:50|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|15
1612465980000|2021-02-04 19:13:00|2202|2201.7|2202|2201.7|2202|2201.7|2201.7|2201.4|38
1612465990000|2021-02-04 19:13:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|15
1612466000000|2021-02-04 19:13:20|2202.1|2201.8|2201.6|2201.3|2202.1|2201.8|2201.6|2201.3|37
1612466010000|2021-02-04 19:13:30|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.3|2201|25
1612466020000|2021-02-04 19:13:40|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|14
1612466030000|2021-02-04 19:13:50|2201.6|2201.3|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|81
1612466040000|2021-02-04 19:14:00|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.1|2200.8|92
1612466050000|2021-02-04 19:14:10|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.7|2200.4|95
1612466060000|2021-02-04 19:14:20|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|19
1612466070000|2021-02-04 19:14:30|2200.9|2200.6|2200.9|2200.6|2201.1|2200.8|2200.8|2200.5|19
1612466080000|2021-02-04 19:14:40|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|15
1612466090000|2021-02-04 19:14:50|2200.7|2200.4|2200.2|2199.9|2200.7|2200.4|2200.2|2199.9|29
1612466100000|2021-02-04 19:15:00|2200.4|2200.1|2199.8|2199.5|2200.4|2200.1|2199.8|2199.5|39
1612466110000|2021-02-04 19:15:10|2199.7|2199.4|2199.3|2199|2199.7|2199.4|2199.1|2198.8|70
1612466120000|2021-02-04 19:15:20|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|38
1612466130000|2021-02-04 19:15:30|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|96
1612466140000|2021-02-04 19:15:40|2199.7|2199.4|2200.3|2200|2200.3|2200|2199.7|2199.4|55
1612466150000|2021-02-04 19:15:50|2200.2|2199.9|2199.5|2199.2|2200.2|2199.9|2199.5|2199.2|19
1612466160000|2021-02-04 19:16:00|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2199.3|2199|22
1612466170000|2021-02-04 19:16:10|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|17
1612466180000|2021-02-04 19:16:20|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|8
1612466190000|2021-02-04 19:16:30|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|12
1612466200000|2021-02-04 19:16:40|2200.1|2199.8|2200|2199.7|2200.2|2199.9|2200|2199.7|11
1612466210000|2021-02-04 19:16:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|4
1612466220000|2021-02-04 19:17:00|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|7
1612466230000|2021-02-04 19:17:10|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|13
1612466240000|2021-02-04 19:17:20|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200.1|2199.8|21
1612466250000|2021-02-04 19:17:30|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|13
1612466260000|2021-02-04 19:17:40|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|10
1612466270000|2021-02-04 19:17:50|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.2|2199.9|16
1612466280000|2021-02-04 19:18:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|19
1612466290000|2021-02-04 19:18:10|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|32
1612466300000|2021-02-04 19:18:20|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200|2199.7|15
1612466310000|2021-02-04 19:18:30|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|12
1612466320000|2021-02-04 19:18:40|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|21
1612466330000|2021-02-04 19:18:50|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|12
1612466340000|2021-02-04 19:19:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|21
1612466350000|2021-02-04 19:19:10|2200.7|2200.4|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|31
1612466360000|2021-02-04 19:19:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|17
1612466370000|2021-02-04 19:19:30|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|34
1612466380000|2021-02-04 19:19:40|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|6
1612466390000|2021-02-04 19:19:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|5
1612466400000|2021-02-04 19:20:00|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.3|2200|25
1612466410000|2021-02-04 19:20:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1612466420000|2021-02-04 19:20:20|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.1|2199.8|57
1612466430000|2021-02-04 19:20:30|2200.1|2199.8|2199.7|2199.4|2200.1|2199.8|2199.7|2199.4|31
1612466440000|2021-02-04 19:20:40|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|8
1612466450000|2021-02-04 19:20:50|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|29
1612466460000|2021-02-04 19:21:00|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|19
1612466470000|2021-02-04 19:21:10|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|29
1612466480000|2021-02-04 19:21:20|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|34
1612466490000|2021-02-04 19:21:30|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|10
1612466500000|2021-02-04 19:21:40|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.6|2199.3|24
1612466510000|2021-02-04 19:21:50|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|14
1612466520000|2021-02-04 19:22:00|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.2|2199.9|25
1612466530000|2021-02-04 19:22:10|2200.4|2200.1|2200.8|2200.5|2200.9|2200.6|2200.4|2200.1|32
1612466540000|2021-02-04 19:22:20|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|10
1612466550000|2021-02-04 19:22:30|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|10
1612466560000|2021-02-04 19:22:40|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.2|2200.9|10
1612466570000|2021-02-04 19:22:50|2201.4|2201.1|2201.6|2201.3|2201.8|2201.5|2201.4|2201.1|47
1612466580000|2021-02-04 19:23:00|2201.7|2201.4|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|16
1612466590000|2021-02-04 19:23:10|2201.3|2201|2201.4|2201.1|2201.6|2201.3|2201.3|2201|11
1612466600000|2021-02-04 19:23:20|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|13
1612466610000|2021-02-04 19:23:30|2201.8|2201.5|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|22
1612466620000|2021-02-04 19:23:40|2201.5|2201.2|2201|2200.7|2201.5|2201.2|2200.9|2200.6|33
1612466630000|2021-02-04 19:23:50|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.9|2200.6|12
1612466640000|2021-02-04 19:24:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|11
1612466650000|2021-02-04 19:24:10|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|3
1612466660000|2021-02-04 19:24:20|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|12
1612466670000|2021-02-04 19:24:30|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|14
1612466680000|2021-02-04 19:24:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|14
1612466690000|2021-02-04 19:24:50|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|9
1612466700000|2021-02-04 19:25:00|2200.8|2200.5|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|24
1612466710000|2021-02-04 19:25:10|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.1|2200.8|11
1612466720000|2021-02-04 19:25:20|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|14
1612466730000|2021-02-04 19:25:30|2201.5|2201.2|2201.1|2200.8|2201.5|2201.2|2201|2200.7|14
1612466740000|2021-02-04 19:25:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1612466760000|2021-02-04 19:26:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|17
1612466770000|2021-02-04 19:26:10|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|6
1612466780000|2021-02-04 19:26:20|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|17
1612466790000|2021-02-04 19:26:30|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|11
1612466800000|2021-02-04 19:26:40|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|20
1612466810000|2021-02-04 19:26:50|2200.1|2199.8|2200.3|2200|2200.3|2200|2200|2199.7|20
1612466820000|2021-02-04 19:27:00|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.3|2200|5
1612466830000|2021-02-04 19:27:10|2200.4|2200.1|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|14
1612466840000|2021-02-04 19:27:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|9
1612466850000|2021-02-04 19:27:30|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|7
1612466860000|2021-02-04 19:27:40|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|8
1612466870000|2021-02-04 19:27:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1612466880000|2021-02-04 19:28:00|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|8
1612466890000|2021-02-04 19:28:10|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|20
1612466900000|2021-02-04 19:28:20|2201.4|2201.1|2201.3|2201|2201.6|2201.3|2201.3|2201|32
1612466910000|2021-02-04 19:28:30|2201.1|2200.8|2201.1|2200.8|2201.3|2201|2201|2200.7|14
1612466920000|2021-02-04 19:28:40|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2201|2200.7|6
1612466940000|2021-02-04 19:29:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|5
1612466950000|2021-02-04 19:29:10|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|10
1612466960000|2021-02-04 19:29:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|8
1612466970000|2021-02-04 19:29:30|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|8
1612466980000|2021-02-04 19:29:40|||||||||3
1612466990000|2021-02-04 19:29:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|3
1612467000000|2021-02-04 19:30:00|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|33
1612467010000|2021-02-04 19:30:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|20
1612467020000|2021-02-04 19:30:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|7
1612467030000|2021-02-04 19:30:30|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|5
1612467040000|2021-02-04 19:30:40|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|9
1612467050000|2021-02-04 19:30:50|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|10
1612467060000|2021-02-04 19:31:00|2201.2|2200.9|2201.3|2201|2201.4|2201.1|2201.2|2200.9|15
1612467070000|2021-02-04 19:31:10|2201.4|2201.1|2201.6|2201.3|2201.8|2201.5|2201.4|2201.1|31
1612467080000|2021-02-04 19:31:20|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|86
1612467090000|2021-02-04 19:31:30|||||||||5
1612467100000|2021-02-04 19:31:40|2201.6|2201.3|2202|2201.7|2202|2201.7|2201.6|2201.3|30
1612467110000|2021-02-04 19:31:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|11
1612467120000|2021-02-04 19:32:00|2201.7|2201.4|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|30
1612467130000|2021-02-04 19:32:10|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|8
1612467140000|2021-02-04 19:32:20|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|13
1612467150000|2021-02-04 19:32:30|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.2|2200.9|13
1612467160000|2021-02-04 19:32:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|5
1612467170000|2021-02-04 19:32:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|3
1612467180000|2021-02-04 19:33:00|2201.3|2201|2201.1|2200.8|2201.3|2201|2201|2200.7|20
1612467190000|2021-02-04 19:33:10|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|8
1612467200000|2021-02-04 19:33:20|2201.2|2200.9|2201.3|2201|2201.4|2201.1|2201.2|2200.9|16
1612467210000|2021-02-04 19:33:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201|2200.7|37
1612467220000|2021-02-04 19:33:40|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|7
1612467230000|2021-02-04 19:33:50|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|18
1612467240000|2021-02-04 19:34:00|2201.3|2201|2200.9|2200.6|2201.3|2201|2200.9|2200.6|10
1612467250000|2021-02-04 19:34:10|2201|2200.7|2201|2200.7|2201|2200.7|2200.8|2200.5|47
1612467260000|2021-02-04 19:34:20|2201.1|2200.8|2201.1|2200.8|2201.3|2201|2201.1|2200.8|19
1612467270000|2021-02-04 19:34:30|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|2
1612467280000|2021-02-04 19:34:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|4
1612467290000|2021-02-04 19:34:50|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|7
1612467300000|2021-02-04 19:35:00|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.3|2201|37
1612467310000|2021-02-04 19:35:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.2|2200.9|20
1612467320000|2021-02-04 19:35:20|2201.2|2200.9|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|33
1612467330000|2021-02-04 19:35:30|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|21
1612467340000|2021-02-04 19:35:40|2200.5|2200.2|2201|2200.7|2201|2200.7|2200.5|2200.2|33
1612467350000|2021-02-04 19:35:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|5
1612467360000|2021-02-04 19:36:00|2200.8|2200.5|2200.8|2200.5|2201|2200.7|2200.8|2200.5|23
1612467370000|2021-02-04 19:36:10|||||||||3
1612467380000|2021-02-04 19:36:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|7
1612467390000|2021-02-04 19:36:30|2201|2200.7|2201|2200.7|2201|2200.7|2200.8|2200.5|10
1612467400000|2021-02-04 19:36:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|4
1612467410000|2021-02-04 19:36:50|2201.2|2200.9|2201|2200.7|2201.3|2201|2201|2200.7|20
1612467420000|2021-02-04 19:37:00|2201.1|2200.8|2201|2200.7|2201.2|2200.9|2200.9|2200.6|91
1612467430000|2021-02-04 19:37:10|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.9|2200.6|133
1612467440000|2021-02-04 19:37:20|2200.9|2200.6|2201.1|2200.8|2201.2|2200.9|2200.9|2200.6|127
1612467450000|2021-02-04 19:37:30|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|10
1612467460000|2021-02-04 19:37:40|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|42
1612467470000|2021-02-04 19:37:50|2201.1|2200.8|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|243
1612467480000|2021-02-04 19:38:00|2201|2200.7|2201.2|2200.9|2201.4|2201.1|2200.8|2200.5|71
1612467490000|2021-02-04 19:38:10|2201.3|2201|2201|2200.7|2201.4|2201.1|2201|2200.7|69
1612467500000|2021-02-04 19:38:20|2201.1|2200.8|2201|2200.7|2201.3|2201|2201|2200.7|69
1612467510000|2021-02-04 19:38:30|2201.2|2200.9|2201.3|2201|2201.5|2201.2|2201.2|2200.9|119
1612467520000|2021-02-04 19:38:40|2201.5|2201.2|2201.9|2201.6|2202|2201.7|2201.4|2201.1|221
1612467530000|2021-02-04 19:38:50|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|20
1612467540000|2021-02-04 19:39:00|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|13
1612467550000|2021-02-04 19:39:10|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|25
1612467560000|2021-02-04 19:39:20|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|22
1612467570000|2021-02-04 19:39:30|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|9
1612467580000|2021-02-04 19:39:40|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|6
1612467590000|2021-02-04 19:39:50|2201|2200.7|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|21
1612467600000|2021-02-04 19:40:00|2201|2200.7|2200.6|2200.3|2201.1|2200.8|2200.6|2200.3|34
1612467610000|2021-02-04 19:40:10|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|21
1612467620000|2021-02-04 19:40:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.3|2200|35
1612467630000|2021-02-04 19:40:30|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|14
1612467640000|2021-02-04 19:40:40|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200.2|2199.9|90
1612467650000|2021-02-04 19:40:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|21
1612467660000|2021-02-04 19:41:00|||||||||11
1612467670000|2021-02-04 19:41:10|2200.3|2200|2199.8|2199.5|2200.3|2200|2199.8|2199.5|90
1612467680000|2021-02-04 19:41:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|33
1612467690000|2021-02-04 19:41:30|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|25
1612467700000|2021-02-04 19:41:40|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|36
1612467710000|2021-02-04 19:41:50|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|28
1612467720000|2021-02-04 19:42:00|2200.3|2200|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|34
1612467730000|2021-02-04 19:42:10|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.8|2199.5|20
1612467740000|2021-02-04 19:42:20|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|10
1612467750000|2021-02-04 19:42:30|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|21
1612467760000|2021-02-04 19:42:40|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|34
1612467770000|2021-02-04 19:42:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|8
1612467780000|2021-02-04 19:43:00|2199.8|2199.5|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|23
1612467790000|2021-02-04 19:43:10|||||||||6
1612467800000|2021-02-04 19:43:20|2200|2199.7|2200|2199.7|2200.1|2199.8|2199.8|2199.5|13
1612467810000|2021-02-04 19:43:30|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200.1|2199.8|26
1612467820000|2021-02-04 19:43:40|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|11
1612467830000|2021-02-04 19:43:50|2200|2199.7|2200.4|2200.1|2200.5|2200.2|2200|2199.7|46
1612467840000|2021-02-04 19:44:00|2200.5|2200.2|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|38
1612467850000|2021-02-04 19:44:10|2200.4|2200.1|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|15
1612467860000|2021-02-04 19:44:20|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|13
1612467870000|2021-02-04 19:44:30|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|10
1612467880000|2021-02-04 19:44:40|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|20
1612467890000|2021-02-04 19:44:50|2200.3|2200|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|11
1612467900000|2021-02-04 19:45:00|2200.3|2200|2200|2199.7|2200.3|2200|2200|2199.7|25
1612467910000|2021-02-04 19:45:10|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|31
1612467920000|2021-02-04 19:45:20|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.5|2199.2|17
1612467930000|2021-02-04 19:45:30|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|26
1612467940000|2021-02-04 19:45:40|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|19
1612467950000|2021-02-04 19:45:50|2199.9|2199.6|2200.3|2200|2200.3|2200|2199.9|2199.6|18
1612467960000|2021-02-04 19:46:00|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|11
1612467970000|2021-02-04 19:46:10|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|8
1612467980000|2021-02-04 19:46:20|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|11
1612467990000|2021-02-04 19:46:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|14
1612468000000|2021-02-04 19:46:40|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|7
1612468010000|2021-02-04 19:46:50|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200.1|2199.8|17
1612468020000|2021-02-04 19:47:00|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2200|2199.7|34
1612468030000|2021-02-04 19:47:10|2200.2|2199.9|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|14
1612468040000|2021-02-04 19:47:20|2200.5|2200.2|2200.7|2200.4|2200.9|2200.6|2200.5|2200.2|104
1612468050000|2021-02-04 19:47:30|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|24
1612468060000|2021-02-04 19:47:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|9
1612468070000|2021-02-04 19:47:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|10
1612468080000|2021-02-04 19:48:00|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|46
1612468090000|2021-02-04 19:48:10|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|13
1612468100000|2021-02-04 19:48:20|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|11
1612468110000|2021-02-04 19:48:30|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|18
1612468120000|2021-02-04 19:48:40|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|2
1612468130000|2021-02-04 19:48:50|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.9|2200.6|4
1612468140000|2021-02-04 19:49:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|11
1612468150000|2021-02-04 19:49:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|4
1612468160000|2021-02-04 19:49:20|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|4
1612468170000|2021-02-04 19:49:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|4
1612468180000|2021-02-04 19:49:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|7
1612468190000|2021-02-04 19:49:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|14
1612468200000|2021-02-04 19:50:00|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|10
1612468210000|2021-02-04 19:50:10|2200.8|2200.5|2200.8|2200.5|2201|2200.7|2200.8|2200.5|26
1612468220000|2021-02-04 19:50:20|2200.9|2200.6|2201|2200.7|2201.2|2200.9|2200.8|2200.5|24
1612468230000|2021-02-04 19:50:30|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|6
1612468240000|2021-02-04 19:50:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1612468250000|2021-02-04 19:50:50|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|15
1612468260000|2021-02-04 19:51:00|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|4
1612468270000|2021-02-04 19:51:10|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|9
1612468280000|2021-02-04 19:51:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|3
1612468290000|2021-02-04 19:51:30|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|10
1612468300000|2021-02-04 19:51:40|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|17
1612468310000|2021-02-04 19:51:50|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|7
1612468320000|2021-02-04 19:52:00|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|18
1612468330000|2021-02-04 19:52:10|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|12
1612468340000|2021-02-04 19:52:20|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|11
1612468350000|2021-02-04 19:52:30|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|22
1612468360000|2021-02-04 19:52:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|9
1612468370000|2021-02-04 19:52:50|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|18
1612468380000|2021-02-04 19:53:00|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|19
1612468390000|2021-02-04 19:53:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|8
1612468400000|2021-02-04 19:53:20|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.3|2200|23
1612468410000|2021-02-04 19:53:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1612468420000|2021-02-04 19:53:40|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|12
1612468430000|2021-02-04 19:53:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|7
1612468440000|2021-02-04 19:54:00|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|5
1612468450000|2021-02-04 19:54:10|||||||||1
1612468460000|2021-02-04 19:54:20|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|8
1612468470000|2021-02-04 19:54:30|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|16
1612468480000|2021-02-04 19:54:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|8
1612468490000|2021-02-04 19:54:50|2199.5|2199.2|2200|2199.7|2200|2199.7|2199.5|2199.2|22
1612468500000|2021-02-04 19:55:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1612468510000|2021-02-04 19:55:10|2200|2199.7|2200.2|2199.9|2200.3|2200|2200|2199.7|25
1612468520000|2021-02-04 19:55:20|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|13
1612468530000|2021-02-04 19:55:30|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|26
1612468540000|2021-02-04 19:55:40|2200.3|2200|2200.6|2200.3|2200.7|2200.4|2200.3|2200|20
1612468550000|2021-02-04 19:55:50|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|14
1612468560000|2021-02-04 19:56:00|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|43
1612468570000|2021-02-04 19:56:10|2201|2200.7|2201|2200.7|2201.1|2200.8|2200.8|2200.5|31
1612468580000|2021-02-04 19:56:20|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|8
1612468590000|2021-02-04 19:56:30|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201|2200.7|47
1612468600000|2021-02-04 19:56:40|2201.3|2201|2200.8|2200.5|2201.3|2201|2200.8|2200.5|18
1612468610000|2021-02-04 19:56:50|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|14
1612468620000|2021-02-04 19:57:00|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|24
1612468630000|2021-02-04 19:57:10|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|10
1612468640000|2021-02-04 19:57:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|68
1612468650000|2021-02-04 19:57:30|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|6
1612468660000|2021-02-04 19:57:40|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|16
1612468670000|2021-02-04 19:57:50|2201|2200.7|2201|2200.7|2201.2|2200.9|2201|2200.7|42
1612468680000|2021-02-04 19:58:00|2201.1|2200.8|2200.9|2200.6|2201.3|2201|2200.8|2200.5|88
1612468690000|2021-02-04 19:58:10|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2201|2200.7|6
1612468700000|2021-02-04 19:58:20|2201.2|2200.9|2201.8|2201.5|2202.1|2201.8|2201.2|2200.9|54
1612468710000|2021-02-04 19:58:30|2201.9|2201.6|2201.6|2201.3|2202.1|2201.8|2201.6|2201.3|35
1612468720000|2021-02-04 19:58:40|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|33
1612468730000|2021-02-04 19:58:50|2201.7|2201.4|2201.2|2200.9|2201.7|2201.4|2201.2|2200.9|19
1612468740000|2021-02-04 19:59:00|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|32
1612468750000|2021-02-04 19:59:10|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|15
1612468760000|2021-02-04 19:59:20|2201|2200.7|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|14
1612468770000|2021-02-04 19:59:30|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.6|2200.3|21
1612468780000|2021-02-04 19:59:40|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|28
1612468790000|2021-02-04 19:59:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|13
1612468800000|2021-02-04 20:00:00|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|32
1612468810000|2021-02-04 20:00:10|2200.5|2200.2|2200.3|2200|2200.6|2200.3|2200.3|2200|14
1612468820000|2021-02-04 20:00:20|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|49
1612468830000|2021-02-04 20:00:30|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|23
1612468840000|2021-02-04 20:00:40|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|24
1612468850000|2021-02-04 20:00:50|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|17
1612468860000|2021-02-04 20:01:00|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|42
1612468870000|2021-02-04 20:01:10|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|7
1612468880000|2021-02-04 20:01:20|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|40
1612468890000|2021-02-04 20:01:30|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.1|2199.8|20
1612468900000|2021-02-04 20:01:40|||||||||3
1612468910000|2021-02-04 20:01:50|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|35
1612468920000|2021-02-04 20:02:00|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|27
1612468930000|2021-02-04 20:02:10|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|15
1612468940000|2021-02-04 20:02:20|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|24
1612468950000|2021-02-04 20:02:30|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|30
1612468960000|2021-02-04 20:02:40|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|25
1612468970000|2021-02-04 20:02:50|2200.5|2200.2|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|32
1612468980000|2021-02-04 20:03:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|7
1612468990000|2021-02-04 20:03:10|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.7|2200.4|19
1612469000000|2021-02-04 20:03:20|2200.9|2200.6|2200.6|2200.3|2201|2200.7|2200.6|2200.3|55
1612469010000|2021-02-04 20:03:30|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|23
1612469020000|2021-02-04 20:03:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|5
1612469030000|2021-02-04 20:03:50|2200.5|2200.2|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|28
1612469040000|2021-02-04 20:04:00|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|9
1612469050000|2021-02-04 20:04:10|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|16
1612469060000|2021-02-04 20:04:20|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|10
1612469070000|2021-02-04 20:04:30|2200.5|2200.2|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|33
1612469080000|2021-02-04 20:04:40|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|7
1612469090000|2021-02-04 20:04:50|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|24
1612469100000|2021-02-04 20:05:00|2200.6|2200.3|2200.2|2199.9|2200.6|2200.3|2200.2|2199.9|21
1612469110000|2021-02-04 20:05:10|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|11
1612469120000|2021-02-04 20:05:20|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|13
1612469130000|2021-02-04 20:05:30|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.3|2200|30
1612469140000|2021-02-04 20:05:40|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|11
1612469150000|2021-02-04 20:05:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1612469160000|2021-02-04 20:06:00|2200.3|2200|2200.4|2200.1|2200.6|2200.3|2200.2|2199.9|68
1612469170000|2021-02-04 20:06:10|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|20
1612469180000|2021-02-04 20:06:20|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|13
1612469190000|2021-02-04 20:06:30|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|11
1612469200000|2021-02-04 20:06:40|2200.8|2200.5|2201.3|2201|2201.3|2201|2200.8|2200.5|37
1612469210000|2021-02-04 20:06:50|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201|2200.7|6
1612469220000|2021-02-04 20:07:00|2201.1|2200.8|2201.1|2200.8|2201.3|2201|2201.1|2200.8|22
1612469230000|2021-02-04 20:07:10|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|5
1612469240000|2021-02-04 20:07:20|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|14
1612469250000|2021-02-04 20:07:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|9
1612469260000|2021-02-04 20:07:40|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.7|2200.4|15
1612469270000|2021-02-04 20:07:50|2200.9|2200.6|2201.3|2201|2201.4|2201.1|2200.9|2200.6|24
1612469280000|2021-02-04 20:08:00|2201.4|2201.1|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|27
1612469290000|2021-02-04 20:08:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|19
1612469300000|2021-02-04 20:08:20|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|23
1612469310000|2021-02-04 20:08:30|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.9|2200.6|33
1612469320000|2021-02-04 20:08:40|2200.9|2200.6|2201.4|2201.1|2201.4|2201.1|2200.9|2200.6|32
1612469330000|2021-02-04 20:08:50|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|26
1612469340000|2021-02-04 20:09:00|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|21
1612469350000|2021-02-04 20:09:10|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.6|2201.3|12
1612469360000|2021-02-04 20:09:20|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|50
1612469370000|2021-02-04 20:09:30|2201.7|2201.4|2201.2|2200.9|2201.7|2201.4|2201.2|2200.9|17
1612469380000|2021-02-04 20:09:40|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|21
1612469390000|2021-02-04 20:09:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1612469400000|2021-02-04 20:10:00|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|19
1612469410000|2021-02-04 20:10:10|2201|2200.7|2201|2200.7|2201.1|2200.8|2200.9|2200.6|21
1612469420000|2021-02-04 20:10:20|2201.1|2200.8|2200.6|2200.3|2201.1|2200.8|2200.6|2200.3|83
1612469430000|2021-02-04 20:10:30|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|24
1612469440000|2021-02-04 20:10:40|2200.3|2200|2200.7|2200.4|2200.9|2200.6|2200.3|2200|44
1612469450000|2021-02-04 20:10:50|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|30
1612469460000|2021-02-04 20:11:00|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|21
1612469470000|2021-02-04 20:11:10|2200.3|2200|2200.1|2199.8|2200.3|2200|2200|2199.7|33
1612469480000|2021-02-04 20:11:20|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|22
1612469490000|2021-02-04 20:11:30|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|12
1612469500000|2021-02-04 20:11:40|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|25
1612469510000|2021-02-04 20:11:50|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|42
1612469520000|2021-02-04 20:12:00|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|15
1612469530000|2021-02-04 20:12:10|2200.6|2200.3|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|38
1612469540000|2021-02-04 20:12:20|2200.4|2200.1|2200.3|2200|2200.5|2200.2|2200.3|2200|5
1612469550000|2021-02-04 20:12:30|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.1|2199.8|12
1612469560000|2021-02-04 20:12:40|2200.1|2199.8|2200.5|2200.2|2200.6|2200.3|2200.1|2199.8|24
1612469570000|2021-02-04 20:12:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|15
1612469580000|2021-02-04 20:13:00|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|17
1612469590000|2021-02-04 20:13:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|15
1612469600000|2021-02-04 20:13:20|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|16
1612469610000|2021-02-04 20:13:30|2200.1|2199.8|2200.3|2200|2200.3|2200|2200|2199.7|22
1612469620000|2021-02-04 20:13:40|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|8
1612469630000|2021-02-04 20:13:50|||||||||6
1612469640000|2021-02-04 20:14:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|6
1612469650000|2021-02-04 20:14:10|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.6|2200.3|49
1612469660000|2021-02-04 20:14:20|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.6|2200.3|41
1612469670000|2021-02-04 20:14:30|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|14
1612469680000|2021-02-04 20:14:40|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|8
1612469690000|2021-02-04 20:14:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|23
1612469700000|2021-02-04 20:15:00|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.3|2200|37
1612469710000|2021-02-04 20:15:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|11
1612469720000|2021-02-04 20:15:20|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|40
1612469730000|2021-02-04 20:15:30|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|27
1612469740000|2021-02-04 20:15:40|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|39
1612469750000|2021-02-04 20:15:50|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.3|2200|57
1612469760000|2021-02-04 20:16:00|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.3|2200|25
1612469770000|2021-02-04 20:16:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|8
1612469780000|2021-02-04 20:16:20|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|43
1612469790000|2021-02-04 20:16:30|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|37
1612469800000|2021-02-04 20:16:40|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|11
1612469810000|2021-02-04 20:16:50|||||||||8
1612469820000|2021-02-04 20:17:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|15
1612469830000|2021-02-04 20:17:10|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|42
1612469840000|2021-02-04 20:17:20|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|25
1612469850000|2021-02-04 20:17:30|2199.7|2199.4|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|16
1612469860000|2021-02-04 20:17:40|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|23
1612469870000|2021-02-04 20:17:50|||||||||1
1612469880000|2021-02-04 20:18:00|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|26
1612469890000|2021-02-04 20:18:10|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|45
1612469900000|2021-02-04 20:18:20|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|40
1612469910000|2021-02-04 20:18:30|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|5
1612469920000|2021-02-04 20:18:40|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|31
1612469930000|2021-02-04 20:18:50|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|48
1612469940000|2021-02-04 20:19:00|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|23
1612469950000|2021-02-04 20:19:10|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|13
1612469960000|2021-02-04 20:19:20|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|48
1612469970000|2021-02-04 20:19:30|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|14
1612469980000|2021-02-04 20:19:40|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|18
1612469990000|2021-02-04 20:19:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1612470000000|2021-02-04 20:20:00|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|28
1612470010000|2021-02-04 20:20:10|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|46
1612470020000|2021-02-04 20:20:20|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|20
1612470030000|2021-02-04 20:20:30|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|20
1612470040000|2021-02-04 20:20:40|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|38
1612470050000|2021-02-04 20:20:50|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|7
1612470060000|2021-02-04 20:21:00|2199.1|2198.8|2199.3|2199|2199.4|2199.1|2199.1|2198.8|41
1612470070000|2021-02-04 20:21:10|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.3|2199|37
1612470080000|2021-02-04 20:21:20|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|16
1612470090000|2021-02-04 20:21:30|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|74
1612470100000|2021-02-04 20:21:40|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|81
1612470110000|2021-02-04 20:21:50|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|15
1612470120000|2021-02-04 20:22:00|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|21
1612470130000|2021-02-04 20:22:10|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|28
1612470140000|2021-02-04 20:22:20|2199.6|2199.3|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|29
1612470150000|2021-02-04 20:22:30|2199.7|2199.4|2200.2|2199.9|2200.3|2200|2199.7|2199.4|49
1612470160000|2021-02-04 20:22:40|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|12
1612470170000|2021-02-04 20:22:50|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|25
1612470180000|2021-02-04 20:23:00|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.2|2199.9|39
1612470190000|2021-02-04 20:23:10|||||||||8
1612470200000|2021-02-04 20:23:20|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|24
1612470210000|2021-02-04 20:23:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|29
1612470220000|2021-02-04 20:23:40|2200|2199.7|2200|2199.7|2200.1|2199.8|2200|2199.7|11
1612470230000|2021-02-04 20:23:50|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.5|2199.2|26
1612470240000|2021-02-04 20:24:00|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|20
1612470250000|2021-02-04 20:24:10|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|10
1612470260000|2021-02-04 20:24:20|2199.3|2199|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|11
1612470270000|2021-02-04 20:24:30|2199.1|2198.8|2199.3|2199|2199.3|2199|2199|2198.7|10
1612470280000|2021-02-04 20:24:40|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|8
1612470290000|2021-02-04 20:24:50|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.8|2198.5|36
1612470300000|2021-02-04 20:25:00|2199|2198.7|2199.4|2199.1|2199.4|2199.1|2198.9|2198.6|35
1612470310000|2021-02-04 20:25:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|14
1612470320000|2021-02-04 20:25:20|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|11
1612470330000|2021-02-04 20:25:30|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|22
1612470340000|2021-02-04 20:25:40|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|12
1612470350000|2021-02-04 20:25:50|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|18
1612470360000|2021-02-04 20:26:00|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|15
1612470370000|2021-02-04 20:26:10|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|24
1612470380000|2021-02-04 20:26:20|2199.5|2199.2|2199.8|2199.5|2199.9|2199.6|2199.5|2199.2|21
1612470390000|2021-02-04 20:26:30|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|15
1612470400000|2021-02-04 20:26:40|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|24
1612470410000|2021-02-04 20:26:50|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|26
1612470420000|2021-02-04 20:27:00|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|8
1612470430000|2021-02-04 20:27:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|4
1612470440000|2021-02-04 20:27:20|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.3|2200|55
1612470450000|2021-02-04 20:27:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|10
1612470460000|2021-02-04 20:27:40|2200.6|2200.3|2200.2|2199.9|2200.6|2200.3|2200.2|2199.9|34
1612470470000|2021-02-04 20:27:50|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.3|2200|10
1612470480000|2021-02-04 20:28:00|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200|2199.7|37
1612470490000|2021-02-04 20:28:10|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|26
1612470500000|2021-02-04 20:28:20|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.3|2200|9
1612470510000|2021-02-04 20:28:30|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|15
1612470520000|2021-02-04 20:28:40|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|19
1612470530000|2021-02-04 20:28:50|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|17
1612470540000|2021-02-04 20:29:00|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|23
1612470550000|2021-02-04 20:29:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|6
1612470560000|2021-02-04 20:29:20|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|5
1612470570000|2021-02-04 20:29:30|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|28
1612470580000|2021-02-04 20:29:40|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|12
1612470590000|2021-02-04 20:29:50|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|19
1612470600000|2021-02-04 20:30:00|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|44
1612470610000|2021-02-04 20:30:10|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.1|2198.8|41
1612470620000|2021-02-04 20:30:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|20
1612470630000|2021-02-04 20:30:30|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|26
1612470640000|2021-02-04 20:30:40|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|20
1612470650000|2021-02-04 20:30:50|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|12
1612470660000|2021-02-04 20:31:00|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|7
1612470670000|2021-02-04 20:31:10|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|22
1612470680000|2021-02-04 20:31:20|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|10
1612470690000|2021-02-04 20:31:30|2199.8|2199.5|2199.5|2199.2|2200.1|2199.8|2199.5|2199.2|45
1612470700000|2021-02-04 20:31:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|35
1612470710000|2021-02-04 20:31:50|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|24
1612470720000|2021-02-04 20:32:00|2199.6|2199.3|2199.7|2199.4|2199.9|2199.6|2199.6|2199.3|48
1612470730000|2021-02-04 20:32:10|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|147
1612470740000|2021-02-04 20:32:20|2200|2199.7|2200|2199.7|2200.2|2199.9|2199.8|2199.5|67
1612470750000|2021-02-04 20:32:30|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2199.6|2199.3|60
1612470760000|2021-02-04 20:32:40|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.5|2199.2|52
1612470770000|2021-02-04 20:32:50|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|84
1612470780000|2021-02-04 20:33:00|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|49
1612470790000|2021-02-04 20:33:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|29
1612470800000|2021-02-04 20:33:20|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|29
1612470810000|2021-02-04 20:33:30|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|18
1612470820000|2021-02-04 20:33:40|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|36
1612470830000|2021-02-04 20:33:50|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.3|2199|60
1612470840000|2021-02-04 20:34:00|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|18
1612470850000|2021-02-04 20:34:10|2199.5|2199.2|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|44
1612470860000|2021-02-04 20:34:20|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.1|2198.8|39
1612470870000|2021-02-04 20:34:30|2199.2|2198.9|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|56
1612470880000|2021-02-04 20:34:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|54
1612470890000|2021-02-04 20:34:50|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|46
1612470900000|2021-02-04 20:35:00|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|47
1612470910000|2021-02-04 20:35:10|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|51
1612470920000|2021-02-04 20:35:20|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|96
1612470930000|2021-02-04 20:35:30|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|29
1612470940000|2021-02-04 20:35:40|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|22
1612470950000|2021-02-04 20:35:50|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|17
1612470960000|2021-02-04 20:36:00|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|15
1612470970000|2021-02-04 20:36:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1612470980000|2021-02-04 20:36:20|2198.9|2198.6|2198.1|2197.8|2198.9|2198.6|2198.1|2197.8|39
1612470990000|2021-02-04 20:36:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.1|2197.8|55
1612471000000|2021-02-04 20:36:40|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|18
1612471010000|2021-02-04 20:36:50|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|34
1612471020000|2021-02-04 20:37:00|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199|2198.7|30
1612471030000|2021-02-04 20:37:10|2199|2198.7|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|26
1612471040000|2021-02-04 20:37:20|2199|2198.7|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|18
1612471050000|2021-02-04 20:37:30|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|5
1612471060000|2021-02-04 20:37:40|2198.8|2198.5|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|17
1612471070000|2021-02-04 20:37:50|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|20
1612471080000|2021-02-04 20:38:00|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.7|2198.4|16
1612471090000|2021-02-04 20:38:10|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.6|2198.3|37
1612471100000|2021-02-04 20:38:20|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.7|2198.4|44
1612471110000|2021-02-04 20:38:30|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|15
1612471120000|2021-02-04 20:38:40|2199|2198.7|2199.5|2199.2|2199.5|2199.2|2199|2198.7|58
1612471130000|2021-02-04 20:38:50|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199|2198.7|30
1612471140000|2021-02-04 20:39:00|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.3|2199|119
1612471150000|2021-02-04 20:39:10|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|74
1612471160000|2021-02-04 20:39:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|11
1612471170000|2021-02-04 20:39:30|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|18
1612471180000|2021-02-04 20:39:40|2199|2198.7|2198.8|2198.5|2199.1|2198.8|2198.7|2198.4|28
1612471190000|2021-02-04 20:39:50|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|15
1612471200000|2021-02-04 20:40:00|2198.7|2198.4|2199|2198.7|2199.2|2198.9|2198.6|2198.3|49
1612471210000|2021-02-04 20:40:10|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|17
1612471220000|2021-02-04 20:40:20|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|22
1612471230000|2021-02-04 20:40:30|2198.6|2198.3|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|15
1612471240000|2021-02-04 20:40:40|2198.5|2198.2|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|12
1612471250000|2021-02-04 20:40:50|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.5|2198.2|9
1612471260000|2021-02-04 20:41:00|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|13
1612471270000|2021-02-04 20:41:10|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|60
1612471280000|2021-02-04 20:41:20|2199.1|2198.8|2198.5|2198.2|2199.1|2198.8|2198.5|2198.2|19
1612471290000|2021-02-04 20:41:30|2198.6|2198.3|2199.4|2199.1|2199.4|2199.1|2198.6|2198.3|181
1612471300000|2021-02-04 20:41:40|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.3|2199|66
1612471310000|2021-02-04 20:41:50|2199.5|2199.2|2199|2198.7|2199.5|2199.2|2199|2198.7|14
1612471320000|2021-02-04 20:42:00|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|21
1612471330000|2021-02-04 20:42:10|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|22
1612471340000|2021-02-04 20:42:20|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.1|2198.8|24
1612471350000|2021-02-04 20:42:30|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.8|2198.5|27
1612471360000|2021-02-04 20:42:40|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|19
1612471370000|2021-02-04 20:42:50|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|34
1612471380000|2021-02-04 20:43:00|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|26
1612471390000|2021-02-04 20:43:10|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|14
1612471400000|2021-02-04 20:43:20|2198.9|2198.6|2199.3|2199|2199.3|2199|2198.8|2198.5|34
1612471410000|2021-02-04 20:43:30|2199.2|2198.9|2199.3|2199|2199.6|2199.3|2199.2|2198.9|93
1612471420000|2021-02-04 20:43:40|2199.2|2198.9|2198.3|2198|2199.2|2198.9|2198.3|2198|84
1612471430000|2021-02-04 20:43:50|2198.2|2197.9|2197.8|2197.5|2198.4|2198.1|2197.7|2197.4|105
1612471440000|2021-02-04 20:44:00|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|44
1612471450000|2021-02-04 20:44:10|2197.5|2197.2|2197.7|2197.4|2197.9|2197.6|2197.5|2197.2|30
1612471460000|2021-02-04 20:44:20|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|18
1612471470000|2021-02-04 20:44:30|2197.3|2197|2197.3|2197|2197.5|2197.2|2197.2|2196.9|43
1612471480000|2021-02-04 20:44:40|2197.4|2197.1|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|28
1612471490000|2021-02-04 20:44:50|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|10
1612471500000|2021-02-04 20:45:00|2197.7|2197.4|2198.1|2197.8|2198.2|2197.9|2197.7|2197.4|110
1612471510000|2021-02-04 20:45:10|2198|2197.7|2198|2197.7|2198|2197.7|2197.8|2197.5|43
1612471520000|2021-02-04 20:45:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|12
1612471530000|2021-02-04 20:45:30|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|23
1612471540000|2021-02-04 20:45:40|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|22
1612471550000|2021-02-04 20:45:50|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|27
1612471560000|2021-02-04 20:46:00|2198.3|2198|2198.2|2197.9|2198.3|2198|2198|2197.7|34
1612471570000|2021-02-04 20:46:10|2198.1|2197.8|2197.7|2197.4|2198.1|2197.8|2197.6|2197.3|53
1612471580000|2021-02-04 20:46:20|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|21
1612471590000|2021-02-04 20:46:30|2197.3|2197|2197.3|2197|2197.5|2197.2|2197.2|2196.9|54
1612471600000|2021-02-04 20:46:40|2197.1|2196.8|2197.6|2197.3|2197.6|2197.3|2197|2196.7|28
1612471610000|2021-02-04 20:46:50|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|6
1612471620000|2021-02-04 20:47:00|2197.6|2197.3|2198.4|2198.1|2198.4|2198.1|2197.4|2197.1|74
1612471630000|2021-02-04 20:47:10|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.1|2197.8|26
1612471640000|2021-02-04 20:47:20|2198.3|2198|2197.9|2197.6|2198.4|2198.1|2197.9|2197.6|19
1612471650000|2021-02-04 20:47:30|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|20
1612471660000|2021-02-04 20:47:40|2198.3|2198|2198.5|2198.2|2198.6|2198.3|2198.3|2198|33
1612471670000|2021-02-04 20:47:50|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.2|2197.9|8
1612471680000|2021-02-04 20:48:00|2198|2197.7|2198.3|2198|2198.3|2198|2197.9|2197.6|35
1612471690000|2021-02-04 20:48:10|||||||||9
1612471700000|2021-02-04 20:48:20|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198|2197.7|40
1612471710000|2021-02-04 20:48:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.7|2197.4|25
1612471720000|2021-02-04 20:48:40|2198.2|2197.9|2197.8|2197.5|2198.2|2197.9|2197.6|2197.3|29
1612471730000|2021-02-04 20:48:50|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|97
1612471740000|2021-02-04 20:49:00|2197.3|2197|2197.4|2197.1|2197.7|2197.4|2197.3|2197|64
1612471750000|2021-02-04 20:49:10|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|21
1612471760000|2021-02-04 20:49:20|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|14
1612471770000|2021-02-04 20:49:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.3|2197|35
1612471780000|2021-02-04 20:49:40|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197.2|2196.9|13
1612471790000|2021-02-04 20:49:50|2197.3|2197|2196.2|2195.9|2197.3|2197|2196.2|2195.9|93
1612471800000|2021-02-04 20:50:00|2196.4|2196.1|2196.5|2196.2|2197.5|2197.2|2196.3|2196|283
1612471810000|2021-02-04 20:50:10|2196.4|2196.1|2196.8|2196.5|2196.8|2196.5|2196.4|2196.1|124
1612471820000|2021-02-04 20:50:20|2196.7|2196.4|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|247
1612471830000|2021-02-04 20:50:30|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|76
1612471840000|2021-02-04 20:50:40|2197|2196.7|2197.4|2197.1|2197.4|2197.1|2196.8|2196.5|30
1612471850000|2021-02-04 20:50:50|2197.3|2197|2196.8|2196.5|2197.4|2197.1|2196.8|2196.5|61
1612471860000|2021-02-04 20:51:00|2196.9|2196.6|2197|2196.7|2197.3|2197|2196.9|2196.6|37
1612471870000|2021-02-04 20:51:10|2196.8|2196.5|2196.6|2196.3|2197|2196.7|2196.6|2196.3|32
1612471880000|2021-02-04 20:51:20|2196.5|2196.2|2196.4|2196.1|2196.8|2196.5|2196.4|2196.1|61
1612471890000|2021-02-04 20:51:30|2196.3|2196|2196.8|2196.5|2196.8|2196.5|2196.3|2196|34
1612471900000|2021-02-04 20:51:40|2196.9|2196.6|2197.1|2196.8|2197.2|2196.9|2196.9|2196.6|24
1612471910000|2021-02-04 20:51:50|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|17
1612471920000|2021-02-04 20:52:00|2197.2|2196.9|2198|2197.7|2198.1|2197.8|2197.1|2196.8|83
1612471930000|2021-02-04 20:52:10|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.8|2197.5|28
1612471940000|2021-02-04 20:52:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|48
1612471950000|2021-02-04 20:52:30|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.7|2197.4|33
1612471960000|2021-02-04 20:52:40|2197.9|2197.6|2197.7|2197.4|2198|2197.7|2197.7|2197.4|22
1612471970000|2021-02-04 20:52:50|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.8|2197.5|51
1612471980000|2021-02-04 20:53:00|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|47
1612471990000|2021-02-04 20:53:10|2198.6|2198.3|2198.3|2198|2198.7|2198.4|2198.1|2197.8|40
1612472000000|2021-02-04 20:53:20|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198|2197.7|20
1612472010000|2021-02-04 20:53:30|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|28
1612472020000|2021-02-04 20:53:40|2198.8|2198.5|2198.4|2198.1|2198.9|2198.6|2198.4|2198.1|48
1612472030000|2021-02-04 20:53:50|2198.5|2198.2|2197.9|2197.6|2198.6|2198.3|2197.8|2197.5|112
1612472040000|2021-02-04 20:54:00|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.7|2197.4|83
1612472050000|2021-02-04 20:54:10|2197.8|2197.5|2197.4|2197.1|2197.8|2197.5|2197.4|2197.1|139
1612472060000|2021-02-04 20:54:20|2197.2|2196.9|2197.6|2197.3|2197.7|2197.4|2197|2196.7|117
1612472070000|2021-02-04 20:54:30|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.4|2197.1|42
1612472080000|2021-02-04 20:54:40|2197.9|2197.6|2198.3|2198|2198.3|2198|2197.8|2197.5|229
1612472090000|2021-02-04 20:54:50|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.3|2198|192
1612472100000|2021-02-04 20:55:00|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198|2197.7|166
1612472110000|2021-02-04 20:55:10|2198.4|2198.1|2198.1|2197.8|2198.4|2198.1|2197.8|2197.5|59
1612472120000|2021-02-04 20:55:20|2198|2197.7|2198.8|2198.5|2198.8|2198.5|2198|2197.7|70
1612472130000|2021-02-04 20:55:30|2198.7|2198.4|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|59
1612472140000|2021-02-04 20:55:40|2198.7|2198.4|2199.3|2199|2199.4|2199.1|2198.7|2198.4|94
1612472150000|2021-02-04 20:55:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.3|2199|53
1612472160000|2021-02-04 20:56:00|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2198.8|2198.5|174
1612472170000|2021-02-04 20:56:10|2199|2198.7|2199.4|2199.1|2199.4|2199.1|2199|2198.7|91
1612472180000|2021-02-04 20:56:20|2199.5|2199.2|2200|2199.7|2200|2199.7|2199.4|2199.1|123
1612472190000|2021-02-04 20:56:30|2199.9|2199.6|2199.6|2199.3|2200|2199.7|2199.6|2199.3|72
1612472200000|2021-02-04 20:56:40|2199.5|2199.2|2199.4|2199.1|2199.7|2199.4|2199.3|2199|76
1612472210000|2021-02-04 20:56:50|2199.3|2199|2199.4|2199.1|2199.6|2199.3|2199.3|2199|96
1612472220000|2021-02-04 20:57:00|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.1|2198.8|145
1612472230000|2021-02-04 20:57:10|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|163
1612472240000|2021-02-04 20:57:20|2199.4|2199.1|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|103
1612472250000|2021-02-04 20:57:30|2199.5|2199.2|2199.7|2199.4|2199.8|2199.5|2199.4|2199.1|118
1612472260000|2021-02-04 20:57:40|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.7|2199.4|173
1612472270000|2021-02-04 20:57:50|2200|2199.7|2200|2199.7|2200.1|2199.8|2199.9|2199.6|125
1612472280000|2021-02-04 20:58:00|2200.1|2199.8|2200.8|2200.5|2200.9|2200.6|2200|2199.7|304
1612472290000|2021-02-04 20:58:10|2200.6|2200.3|2200.5|2200.2|2200.8|2200.5|2200|2199.7|243
1612472300000|2021-02-04 20:58:20|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.1|2199.8|142
1612472310000|2021-02-04 20:58:30|2200.2|2199.9|2200.6|2200.3|2200.7|2200.4|2200.2|2199.9|190
1612472320000|2021-02-04 20:58:40|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|117
1612472330000|2021-02-04 20:58:50|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|149
1612472340000|2021-02-04 20:59:00|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|308
1612472350000|2021-02-04 20:59:10|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|245
1612472360000|2021-02-04 20:59:20|2200.7|2200.4|2201|2200.7|2201.2|2200.9|2200.7|2200.4|279
1612472370000|2021-02-04 20:59:30|2201.2|2200.9|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|430
1612472380000|2021-02-04 20:59:40|2201.2|2200.9|2202.3|2202|2202.3|2202|2201.2|2200.9|1136
1612472390000|2021-02-04 20:59:50|2202.2|2201.9|2201.3|2201|2202.6|2202.3|2200.9|2200.6|2355
1612472400000|2021-02-04 21:00:00|2201.2|2200.9|2201.1|2200.8|2201.3|2201|2200.6|2200.3|788
1612472410000|2021-02-04 21:00:10|2201.2|2200.9|2201.3|2201|2201.8|2201.5|2201|2200.7|196
1612472420000|2021-02-04 21:00:20|2201.2|2200.9|2202|2201.7|2202.2|2201.9|2201.2|2200.9|114
1612472430000|2021-02-04 21:00:30|2201.9|2201.6|2201.7|2201.4|2202.2|2201.9|2201.7|2201.4|74
1612472440000|2021-02-04 21:00:40|2201.8|2201.5|2201.4|2201.1|2201.9|2201.6|2201.4|2201.1|46
1612472450000|2021-02-04 21:00:50|2201.5|2201.2|2201.9|2201.6|2201.9|2201.6|2201.4|2201.1|105
1612472460000|2021-02-04 21:01:00|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|48
1612472470000|2021-02-04 21:01:10|2201.6|2201.3|2202.1|2201.8|2202.4|2202.1|2201.6|2201.3|81
1612472480000|2021-02-04 21:01:20|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.1|2201.8|38
1612472490000|2021-02-04 21:01:30|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2201.7|2201.4|140
1612472500000|2021-02-04 21:01:40|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.7|2201.4|40
1612472510000|2021-02-04 21:01:50|2201.8|2201.5|2202.3|2202|2202.3|2202|2201.8|2201.5|123
1612472520000|2021-02-04 21:02:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.3|2202|81
1612472530000|2021-02-04 21:02:10|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|27
1612472540000|2021-02-04 21:02:20|2202.7|2202.4|2202.4|2202.1|2202.9|2202.6|2202.4|2202.1|45
1612472550000|2021-02-04 21:02:30|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|44
1612472560000|2021-02-04 21:02:40|2202.5|2202.2|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|25
1612472570000|2021-02-04 21:02:50|2202.6|2202.3|2203.4|2203.1|2203.4|2203.1|2202.6|2202.3|70
1612472580000|2021-02-04 21:03:00|2203.2|2202.9|2203.4|2203.1|2203.6|2203.3|2203|2202.7|68
1612472590000|2021-02-04 21:03:10|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|27
1612472600000|2021-02-04 21:03:20|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2203|2202.7|40
1612472610000|2021-02-04 21:03:30|2203.1|2202.8|2203.5|2203.2|2203.6|2203.3|2203.1|2202.8|30
1612472620000|2021-02-04 21:03:40|2203.6|2203.3|2203.4|2203.1|2203.9|2203.6|2203.4|2203.1|39
1612472630000|2021-02-04 21:03:50|2203.3|2203|2203.1|2202.8|2203.4|2203.1|2203|2202.7|77
1612472640000|2021-02-04 21:04:00|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|35
1612472650000|2021-02-04 21:04:10|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2202.8|2202.5|63
1612472660000|2021-02-04 21:04:20|2203.6|2203.3|2203.5|2203.2|2204|2203.7|2203.4|2203.1|141
1612472670000|2021-02-04 21:04:30|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|35
1612472680000|2021-02-04 21:04:40|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.4|2203.1|53
1612472690000|2021-02-04 21:04:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|16
1612472700000|2021-02-04 21:05:00|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.3|2203|11
1612472710000|2021-02-04 21:05:10|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2203.3|2203|8
1612472720000|2021-02-04 21:05:20|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|32
1612472730000|2021-02-04 21:05:30|2203.6|2203.3|2204.5|2204.2|2204.7|2204.4|2203.6|2203.3|190
1612472740000|2021-02-04 21:05:40|2204.6|2204.3|2205|2204.7|2205.1|2204.8|2204.5|2204.2|89
1612472750000|2021-02-04 21:05:50|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.8|2204.5|45
1612472760000|2021-02-04 21:06:00|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.8|2204.5|49
1612472770000|2021-02-04 21:06:10|2205|2204.7|2205.1|2204.8|2205.3|2205|2205|2204.7|119
1612472780000|2021-02-04 21:06:20|2205.2|2204.9|2205.2|2204.9|2205.4|2205.1|2205.1|2204.8|84
1612472790000|2021-02-04 21:06:30|2205.3|2205|2205.7|2205.4|2205.7|2205.4|2205.1|2204.8|68
1612472800000|2021-02-04 21:06:40|2205.6|2205.3|2205.8|2205.5|2206|2205.7|2205.5|2205.2|106
1612472810000|2021-02-04 21:06:50|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.5|2205.2|114
1612472820000|2021-02-04 21:07:00|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.4|2205.1|52
1612472830000|2021-02-04 21:07:10|2205.4|2205.1|2205.3|2205|2205.5|2205.2|2205.2|2204.9|62
1612472840000|2021-02-04 21:07:20|2205.4|2205.1|2205|2204.7|2205.4|2205.1|2205|2204.7|80
1612472850000|2021-02-04 21:07:30|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|18
1612472860000|2021-02-04 21:07:40|2204.9|2204.6|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|15
1612472870000|2021-02-04 21:07:50|2205.3|2205|2205.6|2205.3|2205.7|2205.4|2205.3|2205|34
1612472880000|2021-02-04 21:08:00|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.3|2205|32
1612472890000|2021-02-04 21:08:10|2205.9|2205.6|2205.4|2205.1|2205.9|2205.6|2205.2|2204.9|61
1612472900000|2021-02-04 21:08:20|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|11
1612472910000|2021-02-04 21:08:30|2204.9|2204.6|2205.5|2205.2|2205.5|2205.2|2204.9|2204.6|22
1612472920000|2021-02-04 21:08:40|2205.6|2205.3|2206.1|2205.8|2206.1|2205.8|2205.5|2205.2|81
1612472930000|2021-02-04 21:08:50|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.5|2205.2|72
1612472940000|2021-02-04 21:09:00|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|11
1612472950000|2021-02-04 21:09:10|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|8
1612472960000|2021-02-04 21:09:20|2205.5|2205.2|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|34
1612472970000|2021-02-04 21:09:30|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|31
1612472980000|2021-02-04 21:09:40|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|25
1612472990000|2021-02-04 21:09:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|4
1612473000000|2021-02-04 21:10:00|2205|2204.7|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|38
1612473010000|2021-02-04 21:10:10|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|12
1612473020000|2021-02-04 21:10:20|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.3|2205|61
1612473030000|2021-02-04 21:10:30|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.4|2205.1|41
1612473040000|2021-02-04 21:10:40|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|37
1612473050000|2021-02-04 21:10:50|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|29
1612473060000|2021-02-04 21:11:00|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|24
1612473070000|2021-02-04 21:11:10|2206.1|2205.8|2206.3|2206|2206.5|2206.2|2206.1|2205.8|46
1612473080000|2021-02-04 21:11:20|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.3|2206|10
1612473090000|2021-02-04 21:11:30|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|39
1612473100000|2021-02-04 21:11:40|2206.6|2206.3|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|26
1612473110000|2021-02-04 21:11:50|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.3|2206|61
1612473120000|2021-02-04 21:12:00|2206.6|2206.3|2207.1|2206.8|2207.4|2207.1|2206.6|2206.3|231
1612473130000|2021-02-04 21:12:10|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2207.2|2206.9|34
1612473140000|2021-02-04 21:12:20|2207.5|2207.2|2207.1|2206.8|2207.6|2207.3|2207|2206.7|65
1612473150000|2021-02-04 21:12:30|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|10
1612473160000|2021-02-04 21:12:40|2206.9|2206.6|2206.6|2206.3|2206.9|2206.6|2206.3|2206|67
1612473170000|2021-02-04 21:12:50|2206.5|2206.2|2206.6|2206.3|2206.8|2206.5|2206.5|2206.2|25
1612473180000|2021-02-04 21:13:00|2206.7|2206.4|2206.3|2206|2207.3|2207|2206.3|2206|151
1612473190000|2021-02-04 21:13:10|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.3|2206|42
1612473200000|2021-02-04 21:13:20|2206.2|2205.9|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|18
1612473210000|2021-02-04 21:13:30|2206.1|2205.8|2206.4|2206.1|2206.5|2206.2|2206.1|2205.8|36
1612473220000|2021-02-04 21:13:40|2206.5|2206.2|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|46
1612473230000|2021-02-04 21:13:50|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.1|2205.8|64
1612473240000|2021-02-04 21:14:00|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206|2205.7|56
1612473250000|2021-02-04 21:14:10|2206.6|2206.3|2207.1|2206.8|2207.1|2206.8|2206.6|2206.3|34
1612473260000|2021-02-04 21:14:20|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.8|2206.5|28
1612473270000|2021-02-04 21:14:30|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.7|2206.4|22
1612473280000|2021-02-04 21:14:40|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|39
1612473290000|2021-02-04 21:14:50|2206.8|2206.5|2207.2|2206.4|2207.2|2206.6|2206|2205.7|80
1612473300000|2021-02-04 21:15:00|2207.1|2206.3|2206.8|2206|2207.1|2206.3|2206.8|2206|0
1612473310000|2021-02-04 21:15:10|2206.9|2206.1|2206.8|2206|2207|2206.2|2206.8|2206|0
1612473320000|2021-02-04 21:15:20|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1612473330000|2021-02-04 21:15:30|2206.8|2206|2206.9|2206.1|2206.9|2206.1|2206.7|2205.9|0
1612473340000|2021-02-04 21:15:40|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1612473370000|2021-02-04 21:16:10|2206.7|2205.9|2206.8|2206|2206.8|2206|2206.7|2205.9|0
1612473400000|2021-02-04 21:16:40|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1612473420000|2021-02-04 21:17:00|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1612473430000|2021-02-04 21:17:10|2206.7|2205.9|2206.6|2205.8|2206.7|2205.9|2206.6|2205.8|0
1612473460000|2021-02-04 21:17:40|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1612473470000|2021-02-04 21:17:50|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|0
1612473480000|2021-02-04 21:18:00|2206.7|2205.9|2206.6|2205.8|2206.7|2205.9|2206.6|2205.8|0
1612473510000|2021-02-04 21:18:30|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|0
1612473520000|2021-02-04 21:18:40|2206.4|2205.6|2206.4|2205.6|2206.5|2205.7|2206.4|2205.6|0
1612473530000|2021-02-04 21:18:50|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|0
1612473550000|2021-02-04 21:19:10|2206.4|2205.6|2206.6|2205.8|2206.6|2205.8|2206.4|2205.6|0
1612473610000|2021-02-04 21:20:10|2206.3|2205.5|2206.1|2205.3|2206.3|2205.5|2206.1|2205.3|0
1612473620000|2021-02-04 21:20:20|2206.2|2205.4|2206.1|2205.3|2206.2|2205.4|2206.1|2205.3|0
1612473630000|2021-02-04 21:20:30|2206.2|2205.4|2206.1|2205.3|2206.2|2205.4|2206.1|2205.3|0
1612473640000|2021-02-04 21:20:40|2206.2|2205.4|2206.1|2205.3|2206.2|2205.4|2206.1|2205.3|0
1612473680000|2021-02-04 21:21:20|2206.2|2205.4|2206.3|2205.5|2206.3|2205.5|2206.2|2205.4|0
1612473690000|2021-02-04 21:21:30|2206.4|2205.6|2206.4|2205.6|2206.5|2205.7|2206.4|2205.6|0
1612473850000|2021-02-04 21:24:10|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1612473880000|2021-02-04 21:24:40|2206.4|2205.6|2206.3|2205.5|2206.4|2205.6|2206.3|2205.5|0
1612473890000|2021-02-04 21:24:50|2206.4|2205.6|2206.5|2205.7|2206.6|2205.8|2206.4|2205.6|0
1612473900000|2021-02-04 21:25:00|2206.4|2205.6|2206.5|2205.7|2206.5|2205.7|2206.4|2205.6|0
1612473910000|2021-02-04 21:25:10|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1612473920000|2021-02-04 21:25:20|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|0
1612474020000|2021-02-04 21:27:00|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|0
1612474090000|2021-02-04 21:28:10|2206.4|2205.6|2206.4|2205.6|2206.4|2205.6|2206.4|2205.6|0
1612474120000|2021-02-04 21:28:40|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|0
1612474170000|2021-02-04 21:29:30|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|0
1612474180000|2021-02-04 21:29:40|2206.6|2205.8|2206.5|2205.7|2206.6|2205.8|2206.5|2205.7|0
1612474190000|2021-02-04 21:29:50|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|0
1612474200000|2021-02-04 21:30:00|2205.8|2205.5|2206.7|2206.4|2206.7|2206.4|2205.8|2205.5|61
1612474210000|2021-02-04 21:30:10|2206.9|2206.6|2206.3|2206|2206.9|2206.6|2206.3|2206|61
1612474220000|2021-02-04 21:30:20|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2205.7|2205.4|37
1612474230000|2021-02-04 21:30:30|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|29
1612474240000|2021-02-04 21:30:40|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2205.9|2205.6|12
1612474250000|2021-02-04 21:30:50|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|9
1612474260000|2021-02-04 21:31:00|2205.7|2205.4|2205.6|2205.3|2206|2205.7|2205.6|2205.3|16
1612474270000|2021-02-04 21:31:10|2206|2205.7|2206|2205.7|2206.2|2205.9|2205.7|2205.4|27
1612474280000|2021-02-04 21:31:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1612474290000|2021-02-04 21:31:30|2205.6|2205.3|2205.4|2205.1|2205.8|2205.5|2205.4|2205.1|14
1612474300000|2021-02-04 21:31:40|2205.3|2205|2205.7|2205.4|2205.7|2205.4|2205.2|2204.9|3
1612474320000|2021-02-04 21:32:00|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205.2|2204.9|10
1612474330000|2021-02-04 21:32:10|2205.4|2205.1|2205.4|2205.1|2205.8|2205.5|2205.4|2205.1|11
1612474340000|2021-02-04 21:32:20|2205.8|2205.5|2205.3|2205|2205.8|2205.5|2205.3|2205|4
1612474350000|2021-02-04 21:32:30|2205.6|2205.3|2205.2|2204.9|2205.6|2205.3|2205.2|2204.9|12
1612474360000|2021-02-04 21:32:40|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|5
1612474370000|2021-02-04 21:32:50|2205.4|2205.1|2204.9|2204.6|2205.4|2205.1|2204.9|2204.6|7
1612474380000|2021-02-04 21:33:00|2204.8|2204.5|2204.9|2204.6|2205|2204.7|2204.8|2204.5|12
1612474390000|2021-02-04 21:33:10|||||||||1
1612474410000|2021-02-04 21:33:30|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2204.9|2204.6|23
1612474430000|2021-02-04 21:33:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|3
1612474440000|2021-02-04 21:34:00|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|5
1612474450000|2021-02-04 21:34:10|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|4
1612474460000|2021-02-04 21:34:20|||||||||6
1612474470000|2021-02-04 21:34:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|4
1612474480000|2021-02-04 21:34:40|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|5
1612474490000|2021-02-04 21:34:50|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|14
1612474500000|2021-02-04 21:35:00|2204.8|2204.5|2204.5|2204.2|2205|2204.7|2204.5|2204.2|17
1612474510000|2021-02-04 21:35:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|5
1612474520000|2021-02-04 21:35:20|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|4
1612474530000|2021-02-04 21:35:30|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|2
1612474540000|2021-02-04 21:35:40|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|3
1612474560000|2021-02-04 21:36:00|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1612474570000|2021-02-04 21:36:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1612474580000|2021-02-04 21:36:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1612474590000|2021-02-04 21:36:30|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205|2204.7|17
1612474600000|2021-02-04 21:36:40|||||||||1
1612474610000|2021-02-04 21:36:50|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2205|2204.7|15
1612474620000|2021-02-04 21:37:00|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|16
1612474630000|2021-02-04 21:37:10|2206|2205.7|2205.5|2205.2|2206|2205.7|2205.5|2205.2|12
1612474640000|2021-02-04 21:37:20|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1612474650000|2021-02-04 21:37:30|||||||||1
1612474660000|2021-02-04 21:37:40|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2
1612474680000|2021-02-04 21:38:00|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|6
1612474700000|2021-02-04 21:38:20|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1612474710000|2021-02-04 21:38:30|||||||||1
1612474760000|2021-02-04 21:39:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1612474770000|2021-02-04 21:39:30|||||||||1
1612474780000|2021-02-04 21:39:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1612474800000|2021-02-04 21:40:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1612474820000|2021-02-04 21:40:20|||||||||4
1612474860000|2021-02-04 21:41:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1612474870000|2021-02-04 21:41:10|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|10
1612474900000|2021-02-04 21:41:40|||||||||12
1612474910000|2021-02-04 21:41:50|||||||||1
1612474930000|2021-02-04 21:42:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|2
1612474940000|2021-02-04 21:42:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|3
1612474950000|2021-02-04 21:42:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|3
1612474960000|2021-02-04 21:42:40|2206.1|2205.8|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|11
1612474990000|2021-02-04 21:43:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|3
1612475010000|2021-02-04 21:43:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1612475030000|2021-02-04 21:43:50|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|11
1612475040000|2021-02-04 21:44:00|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|11
1612475050000|2021-02-04 21:44:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|3
1612475060000|2021-02-04 21:44:20|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|4
1612475070000|2021-02-04 21:44:30|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|15
1612475080000|2021-02-04 21:44:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|10
1612475090000|2021-02-04 21:44:50|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|6
1612475100000|2021-02-04 21:45:00|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|19
1612475110000|2021-02-04 21:45:10|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|4
1612475120000|2021-02-04 21:45:20|2205.4|2205.1|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|6
1612475130000|2021-02-04 21:45:30|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|5
1612475140000|2021-02-04 21:45:40|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1612475160000|2021-02-04 21:46:00|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|3
1612475170000|2021-02-04 21:46:10|||||||||1
1612475180000|2021-02-04 21:46:20|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|5
1612475190000|2021-02-04 21:46:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|3
1612475200000|2021-02-04 21:46:40|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|3
1612475220000|2021-02-04 21:47:00|2205.6|2205.3|2205.9|2205.6|2206|2205.7|2205.6|2205.3|41
1612475230000|2021-02-04 21:47:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|15
1612475240000|2021-02-04 21:47:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|7
1612475250000|2021-02-04 21:47:30|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|10
1612475270000|2021-02-04 21:47:50|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|11
1612475280000|2021-02-04 21:48:00|||||||||4
1612475300000|2021-02-04 21:48:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|8
1612475310000|2021-02-04 21:48:30|||||||||2
1612475320000|2021-02-04 21:48:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1612475330000|2021-02-04 21:48:50|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|9
1612475340000|2021-02-04 21:49:00|2206.3|2206|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|10
1612475350000|2021-02-04 21:49:10|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|8
1612475360000|2021-02-04 21:49:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1612475370000|2021-02-04 21:49:30|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|2
1612475380000|2021-02-04 21:49:40|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1612475400000|2021-02-04 21:50:00|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2205.9|2205.6|27
1612475410000|2021-02-04 21:50:10|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|3
1612475420000|2021-02-04 21:50:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1612475440000|2021-02-04 21:50:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|4
1612475480000|2021-02-04 21:51:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1612475500000|2021-02-04 21:51:40|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|5
1612475510000|2021-02-04 21:51:50|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|13
1612475520000|2021-02-04 21:52:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1612475530000|2021-02-04 21:52:10|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|4
1612475540000|2021-02-04 21:52:20|||||||||1
1612475550000|2021-02-04 21:52:30|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|23
1612475560000|2021-02-04 21:52:40|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|11
1612475570000|2021-02-04 21:52:50|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|15
1612475580000|2021-02-04 21:53:00|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|19
1612475590000|2021-02-04 21:53:10|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|7
1612475600000|2021-02-04 21:53:20|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|8
1612475610000|2021-02-04 21:53:30|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|8
1612475620000|2021-02-04 21:53:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|8
1612475630000|2021-02-04 21:53:50|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|27
1612475640000|2021-02-04 21:54:00|||||||||2
1612475660000|2021-02-04 21:54:20|2205.7|2205.4|2206|2205.7|2206|2205.7|2205.7|2205.4|2
1612475670000|2021-02-04 21:54:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2
1612475700000|2021-02-04 21:55:00|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|8
1612475720000|2021-02-04 21:55:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|3
1612475730000|2021-02-04 21:55:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1612475740000|2021-02-04 21:55:40|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|5
1612475750000|2021-02-04 21:55:50|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|4
1612475760000|2021-02-04 21:56:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|3
1612475770000|2021-02-04 21:56:10|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|9
1612475780000|2021-02-04 21:56:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1612475790000|2021-02-04 21:56:30|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|8
1612475800000|2021-02-04 21:56:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1612475810000|2021-02-04 21:56:50|2206.2|2205.9|2206.7|2206.4|2206.7|2206.4|2206.2|2205.9|6
1612475820000|2021-02-04 21:57:00|2206.6|2206.3|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|6
1612475830000|2021-02-04 21:57:10|2206.6|2206.3|2207|2206.7|2207|2206.7|2206.6|2206.3|10
1612475840000|2021-02-04 21:57:20|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|25
1612475850000|2021-02-04 21:57:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|4
1612475860000|2021-02-04 21:57:40|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.3|2207|23
1612475870000|2021-02-04 21:57:50|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2207.2|2206.9|6
1612475880000|2021-02-04 21:58:00|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2207.3|2207|16
1612475890000|2021-02-04 21:58:10|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|15
1612475900000|2021-02-04 21:58:20|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|7
1612475910000|2021-02-04 21:58:30|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|5
1612475920000|2021-02-04 21:58:40|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|10
1612475930000|2021-02-04 21:58:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1612475940000|2021-02-04 21:59:00|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|18
1612475950000|2021-02-04 21:59:10|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|12
1612475960000|2021-02-04 21:59:20|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|9
1612475970000|2021-02-04 21:59:30|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|3
1612475980000|2021-02-04 21:59:40|2206.6|2206.3|2206.6|2206.3|2207.2|2206.9|2206.6|2206.3|38
1612475990000|2021-02-04 21:59:50|2206.9|2206.6|2206.7|2205.9|2207.2|2206.9|2206.7|2205.9|48
1612476000000|2021-02-04 22:00:00|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1612476120000|2021-02-04 22:02:00|2206.7|2205.9|2206.8|2206|2206.8|2206|2206.7|2205.9|0
1612476200000|2021-02-04 22:03:20|2206.9|2206.1|2206.8|2206|2206.9|2206.1|2206.8|2206|0
1612476210000|2021-02-04 22:03:30|2206.9|2206.1|2207|2206.2|2207|2206.2|2206.9|2206.1|0
1612476250000|2021-02-04 22:04:10|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1612476290000|2021-02-04 22:04:50|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1612476300000|2021-02-04 22:05:00|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1612476340000|2021-02-04 22:05:40|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|0
1612476370000|2021-02-04 22:06:10|2207|2206.2|2207|2206.2|2207.1|2206.3|2207|2206.2|0
1612476400000|2021-02-04 22:06:40|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1612476420000|2021-02-04 22:07:00|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1612476430000|2021-02-04 22:07:10|2206.9|2206.1|2207|2206.2|2207|2206.2|2206.9|2206.1|0
1612476480000|2021-02-04 22:08:00|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|0
1612476520000|2021-02-04 22:08:40|2207|2206.2|2207.1|2206.3|2207.1|2206.3|2207|2206.2|0
1612476540000|2021-02-04 22:09:00|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1612476580000|2021-02-04 22:09:40|2206.9|2206.1|2207.1|2206.3|2207.1|2206.3|2206.9|2206.1|0
1612476590000|2021-02-04 22:09:50|2207|2206.2|2206.9|2206.1|2207|2206.2|2206.9|2206.1|0
1612476670000|2021-02-04 22:11:10|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1612476740000|2021-02-04 22:12:20|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1612476750000|2021-02-04 22:12:30|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1612476840000|2021-02-04 22:14:00|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1612476850000|2021-02-04 22:14:10|2206.8|2206|2206.7|2205.9|2206.8|2206|2206.7|2205.9|0
1612476900000|2021-02-04 22:15:00|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1612476910000|2021-02-04 22:15:10|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1612477090000|2021-02-04 22:18:10|2206.6|2205.8|2206.5|2205.7|2206.6|2205.8|2206.5|2205.7|0
1612477160000|2021-02-04 22:19:20|2206.6|2205.8|2206.7|2205.9|2206.7|2205.9|2206.6|2205.8|0
1612477210000|2021-02-04 22:20:10|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|0
1612477230000|2021-02-04 22:20:30|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1612477250000|2021-02-04 22:20:50|2206.8|2206|2206.9|2206.1|2206.9|2206.1|2206.8|2206|0
1612477270000|2021-02-04 22:21:10|2206.7|2205.9|2206.7|2205.9|2207|2206.2|2206.7|2205.9|0
1612477370000|2021-02-04 22:22:50|2206.8|2206|2207|2206.2|2207|2206.2|2206.8|2206|0
1612477390000|2021-02-04 22:23:10|2206.9|2206.1|2206.6|2205.8|2206.9|2206.1|2206.6|2205.8|0
1612477400000|2021-02-04 22:23:20|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|0
1612477420000|2021-02-04 22:23:40|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1612477460000|2021-02-04 22:24:20|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1612477480000|2021-02-04 22:24:40|2206.7|2205.9|2206.8|2206|2206.8|2206|2206.7|2205.9|0
1612477500000|2021-02-04 22:25:00|2206.7|2205.9|2206.4|2205.6|2206.7|2205.9|2206.4|2205.6|0
1612477510000|2021-02-04 22:25:10|2206.5|2205.7|2206.6|2205.8|2206.7|2205.9|2206.5|2205.7|0
1612477550000|2021-02-04 22:25:50|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1612477680000|2021-02-04 22:28:00|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1612477720000|2021-02-04 22:28:40|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1612478150000|2021-02-04 22:35:50|2206.6|2205.8|2206.4|2205.6|2206.6|2205.8|2206.4|2205.6|0
1612478160000|2021-02-04 22:36:00|2206.7|2205.9|2206.5|2205.7|2206.7|2205.9|2206.5|2205.7|0
1612478220000|2021-02-04 22:37:00|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1612478250000|2021-02-04 22:37:30|2206.3|2205.5|2206.1|2205.3|2206.3|2205.5|2206.1|2205.3|0
1612478420000|2021-02-04 22:40:20|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1612478440000|2021-02-04 22:40:40|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|0
1612478500000|2021-02-04 22:41:40|2206|2205.2|2206|2205.2|2206|2205.2|2206|2205.2|0
1612478640000|2021-02-04 22:44:00|2206.1|2205.3|2205.7|2204.9|2206.1|2205.3|2205.7|2204.9|0
1612478650000|2021-02-04 22:44:10|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1612478700000|2021-02-04 22:45:00|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|0
1612478710000|2021-02-04 22:45:10|2205.8|2205|2205.8|2205|2205.9|2205.1|2205.8|2205|0
1612478720000|2021-02-04 22:45:20|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|0
1612478800000|2021-02-04 22:46:40|2205.8|2205|2205.7|2204.9|2205.8|2205|2205.7|2204.9|0
1612478870000|2021-02-04 22:47:50|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1612478880000|2021-02-04 22:48:00|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|0
1612478940000|2021-02-04 22:49:00|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1612478950000|2021-02-04 22:49:10|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|0
1612478960000|2021-02-04 22:49:20|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1612479030000|2021-02-04 22:50:30|2205.7|2204.9|2205.5|2204.7|2205.7|2204.9|2205.5|2204.7|0
1612479070000|2021-02-04 22:51:10|2205.6|2204.8|2205.5|2204.7|2205.6|2204.8|2205.5|2204.7|0
1612479080000|2021-02-04 22:51:20|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|0
1612479090000|2021-02-04 22:51:30|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1612479130000|2021-02-04 22:52:10|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1612479140000|2021-02-04 22:52:20|2205.7|2204.9|2205.6|2204.8|2205.7|2204.9|2205.6|2204.8|0
1612479190000|2021-02-04 22:53:10|2205.5|2204.7|2205.6|2204.8|2205.6|2204.8|2205.5|2204.7|0
1612479200000|2021-02-04 22:53:20|2205.5|2204.7|2205.3|2204.5|2205.5|2204.7|2205.3|2204.5|0
1612479210000|2021-02-04 22:53:30|2205.4|2204.6|2205.5|2204.7|2205.5|2204.7|2205.4|2204.6|0
1612479230000|2021-02-04 22:53:50|2205.3|2204.5|2205.5|2204.7|2205.5|2204.7|2205.3|2204.5|0
1612479270000|2021-02-04 22:54:30|2205.6|2204.8|2205.6|2204.8|2205.7|2204.9|2205.6|2204.8|0
1612479290000|2021-02-04 22:54:50|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1612479300000|2021-02-04 22:55:00|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1612479320000|2021-02-04 22:55:20|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1612479330000|2021-02-04 22:55:30|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1612479350000|2021-02-04 22:55:50|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|0
1612479360000|2021-02-04 22:56:00|2205.3|2204.5|2205.3|2204.5|2205.3|2204.5|2205.3|2204.5|0
1612479370000|2021-02-04 22:56:10|2205.4|2204.6|2205.5|2204.7|2205.5|2204.7|2205.4|2204.6|0
1612479460000|2021-02-04 22:57:40|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|0
1612479470000|2021-02-04 22:57:50|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1612479490000|2021-02-04 22:58:10|2205.6|2204.8|2205.6|2204.8|2205.7|2204.9|2205.6|2204.8|0
1612479580000|2021-02-04 22:59:40|2205.5|2204.7|2205.6|2204.8|2205.6|2204.8|2205.5|2204.7|0
1612479600000|2021-02-04 23:00:00|2203.9|2203.6|2204.2|2203.9|2204.3|2204|2203.1|2202.8|115
1612479610000|2021-02-04 23:00:10|2204.7|2204.4|2204.8|2204.5|2204.9|2204.6|2204.4|2204.1|80
1612479620000|2021-02-04 23:00:20|2204.7|2204.4|2203.6|2203.3|2204.7|2204.4|2203.5|2203.2|73
1612479630000|2021-02-04 23:00:30|2203.3|2203|2202.9|2202.6|2203.4|2203.1|2202.7|2202.4|29
1612479640000|2021-02-04 23:00:40|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|52
1612479650000|2021-02-04 23:00:50|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2202.7|2202.4|7
1612479660000|2021-02-04 23:01:00|2203.2|2202.9|2203.1|2202.8|2203.6|2203.3|2203|2202.7|22
1612479680000|2021-02-04 23:01:20|2202.8|2202.5|2203|2202.7|2203.2|2202.9|2202.8|2202.5|8
1612479690000|2021-02-04 23:01:30|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.7|2202.4|6
1612479710000|2021-02-04 23:01:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1612479720000|2021-02-04 23:02:00|2203.6|2203.3|2204|2203.7|2204|2203.7|2203.4|2203.1|11
1612479740000|2021-02-04 23:02:20|2203.7|2203.4|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|7
1612479750000|2021-02-04 23:02:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1612479760000|2021-02-04 23:02:40|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1612479770000|2021-02-04 23:02:50|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|9
1612479780000|2021-02-04 23:03:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|8
1612479790000|2021-02-04 23:03:10|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|13
1612479810000|2021-02-04 23:03:30|2203.2|2202.9|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|8
1612479830000|2021-02-04 23:03:50|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|3
1612479840000|2021-02-04 23:04:00|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|7
1612479850000|2021-02-04 23:04:10|2203.9|2203.6|2204.5|2204.2|2204.5|2204.2|2203.9|2203.6|41
1612479860000|2021-02-04 23:04:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1612479870000|2021-02-04 23:04:30|2203.9|2203.6|2204.5|2204.2|2204.5|2204.2|2203.9|2203.6|5
1612479890000|2021-02-04 23:04:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1612479900000|2021-02-04 23:05:00|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|4
1612479920000|2021-02-04 23:05:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1612479940000|2021-02-04 23:05:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1612479950000|2021-02-04 23:05:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1612479960000|2021-02-04 23:06:00|2204.2|2203.9|2204.6|2204.3|2204.6|2204.3|2204.2|2203.9|2
1612479990000|2021-02-04 23:06:30|||||||||1
1612480010000|2021-02-04 23:06:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|3
1612480020000|2021-02-04 23:07:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|3
1612480040000|2021-02-04 23:07:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1612480070000|2021-02-04 23:07:50|2204.8|2204.5|2204.4|2204.1|2204.8|2204.5|2204.4|2204.1|3
1612480080000|2021-02-04 23:08:00|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1612480130000|2021-02-04 23:08:50|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|3
1612480150000|2021-02-04 23:09:10|2205.4|2205.1|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|6
1612480170000|2021-02-04 23:09:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|8
1612480200000|2021-02-04 23:10:00|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|6
1612480220000|2021-02-04 23:10:20|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|2
1612480270000|2021-02-04 23:11:10|2204.9|2204.6|2205.4|2205.1|2205.4|2205.1|2204.7|2204.4|4
1612480290000|2021-02-04 23:11:30|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|10
1612480300000|2021-02-04 23:11:40|2205.8|2205.5|2206|2205.7|2206.1|2205.8|2205.8|2205.5|30
1612480310000|2021-02-04 23:11:50|2206.1|2205.8|2206.2|2205.9|2206.3|2206|2206.1|2205.8|33
1612480320000|2021-02-04 23:12:00|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|7
1612480350000|2021-02-04 23:12:30|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|7
1612480360000|2021-02-04 23:12:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|11
1612480370000|2021-02-04 23:12:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1612480400000|2021-02-04 23:13:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1612480410000|2021-02-04 23:13:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1612480450000|2021-02-04 23:14:10|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.9|2205.6|10
1612480480000|2021-02-04 23:14:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1612480500000|2021-02-04 23:15:00|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|6
1612480540000|2021-02-04 23:15:40|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|2
1612480550000|2021-02-04 23:15:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2
1612480560000|2021-02-04 23:16:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|3
1612480570000|2021-02-04 23:16:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2
1612480580000|2021-02-04 23:16:20|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|17
1612480600000|2021-02-04 23:16:40|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|3
1612480640000|2021-02-04 23:17:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1612480650000|2021-02-04 23:17:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|8
1612480670000|2021-02-04 23:17:50|||||||||4
1612480680000|2021-02-04 23:18:00|||||||||17
1612480690000|2021-02-04 23:18:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|21
1612480720000|2021-02-04 23:18:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612480730000|2021-02-04 23:18:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1612480750000|2021-02-04 23:19:10|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|3
1612480790000|2021-02-04 23:19:50|2205|2204.7|2204.6|2204.3|2205|2204.7|2204.6|2204.3|16
1612480800000|2021-02-04 23:20:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1612480810000|2021-02-04 23:20:10|2204.4|2204.1|2204.3|2204|2204.8|2204.5|2204.3|2204|21
1612480820000|2021-02-04 23:20:20|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|5
1612480830000|2021-02-04 23:20:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1612480840000|2021-02-04 23:20:40|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|23
1612480850000|2021-02-04 23:20:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2
1612480870000|2021-02-04 23:21:10|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1612480880000|2021-02-04 23:21:20|2203.6|2203.3|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|14
1612480890000|2021-02-04 23:21:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1612480900000|2021-02-04 23:21:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|23
1612480920000|2021-02-04 23:22:00|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1612480930000|2021-02-04 23:22:10|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1612480980000|2021-02-04 23:23:00|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1612481010000|2021-02-04 23:23:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2
1612481020000|2021-02-04 23:23:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1612481040000|2021-02-04 23:24:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1612481050000|2021-02-04 23:24:10|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1612481060000|2021-02-04 23:24:20|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|7
1612481080000|2021-02-04 23:24:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1612481120000|2021-02-04 23:25:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1612481130000|2021-02-04 23:25:30|||||||||2
1612481140000|2021-02-04 23:25:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1612481230000|2021-02-04 23:27:10|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|2
1612481270000|2021-02-04 23:27:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2
1612481320000|2021-02-04 23:28:40|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|3
1612481350000|2021-02-04 23:29:10|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|5
1612481430000|2021-02-04 23:30:30|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1612481520000|2021-02-04 23:32:00|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|2
1612481540000|2021-02-04 23:32:20|||||||||15
1612481630000|2021-02-04 23:33:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1612481750000|2021-02-04 23:35:50|||||||||3
1612481760000|2021-02-04 23:36:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1612481780000|2021-02-04 23:36:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|23
1612481790000|2021-02-04 23:36:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1612481800000|2021-02-04 23:36:40|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2
1612481810000|2021-02-04 23:36:50|2203.1|2202.8|2203.3|2203|2203.3|2203|2202.7|2202.4|10
1612481820000|2021-02-04 23:37:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|37
1612481830000|2021-02-04 23:37:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2
1612481840000|2021-02-04 23:37:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|7
1612481850000|2021-02-04 23:37:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2
1612481860000|2021-02-04 23:37:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|5
1612481880000|2021-02-04 23:38:00|2202.6|2202.3|2202.3|2202|2202.8|2202.5|2202.3|2202|5
1612481890000|2021-02-04 23:38:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|4
1612481900000|2021-02-04 23:38:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1612481960000|2021-02-04 23:39:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1612481980000|2021-02-04 23:39:40|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|3
1612482000000|2021-02-04 23:40:00|2202.5|2202.2|2201.8|2201.5|2202.5|2202.2|2201.8|2201.5|9
1612482010000|2021-02-04 23:40:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|3
1612482020000|2021-02-04 23:40:20|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|5
1612482030000|2021-02-04 23:40:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1612482040000|2021-02-04 23:40:40|||||||||1
1612482050000|2021-02-04 23:40:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|14
1612482060000|2021-02-04 23:41:00|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|77
1612482090000|2021-02-04 23:41:30|2202.2|2201.9|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|18
1612482110000|2021-02-04 23:41:50|2202.4|2202.1|2201.7|2201.4|2202.4|2202.1|2201.7|2201.4|15
1612482130000|2021-02-04 23:42:10|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|2
1612482140000|2021-02-04 23:42:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1612482150000|2021-02-04 23:42:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1612482160000|2021-02-04 23:42:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|6
1612482210000|2021-02-04 23:43:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1612482250000|2021-02-04 23:44:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1612482280000|2021-02-04 23:44:40|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|7
1612482320000|2021-02-04 23:45:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|4
1612482330000|2021-02-04 23:45:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|3
1612482350000|2021-02-04 23:45:50|||||||||1
1612482360000|2021-02-04 23:46:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|6
1612482380000|2021-02-04 23:46:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|3
1612482400000|2021-02-04 23:46:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1612482430000|2021-02-04 23:47:10|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|8
1612482440000|2021-02-04 23:47:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|3
1612482470000|2021-02-04 23:47:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2
1612482480000|2021-02-04 23:48:00|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1612482520000|2021-02-04 23:48:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1612482540000|2021-02-04 23:49:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|3
1612482570000|2021-02-04 23:49:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2
1612482590000|2021-02-04 23:49:50|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|3
1612482620000|2021-02-04 23:50:20|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1612482630000|2021-02-04 23:50:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1612482640000|2021-02-04 23:50:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1612482710000|2021-02-04 23:51:50|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1612482720000|2021-02-04 23:52:00|||||||||5
1612482740000|2021-02-04 23:52:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|21
1612482750000|2021-02-04 23:52:30|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1612482760000|2021-02-04 23:52:40|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1612482780000|2021-02-04 23:53:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|6
1612482840000|2021-02-04 23:54:00|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2
1612482890000|2021-02-04 23:54:50|||||||||2
1612482910000|2021-02-04 23:55:10|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1612482920000|2021-02-04 23:55:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1612482930000|2021-02-04 23:55:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|10
1612482960000|2021-02-04 23:56:00|2203.2|2202.9|2202.8|2202.5|2203.2|2202.9|2202.8|2202.5|6
1612482990000|2021-02-04 23:56:30|||||||||5
1612483010000|2021-02-04 23:56:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1612483040000|2021-02-04 23:57:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|5
1612483050000|2021-02-04 23:57:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|4
1612483060000|2021-02-04 23:57:40|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|26
1612483070000|2021-02-04 23:57:50|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|3
1612483080000|2021-02-04 23:58:00|2203.5|2203.2|2204.1|2203.8|2204.1|2203.8|2203.5|2203.2|8
1612483100000|2021-02-04 23:58:20|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2
1612483110000|2021-02-04 23:58:30|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|5
1612483120000|2021-02-04 23:58:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1612483130000|2021-02-04 23:58:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1612483140000|2021-02-04 23:59:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|22
1612483150000|2021-02-04 23:59:10|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|4
1612483200000|2021-02-05 00:00:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|5
1612483280000|2021-02-05 00:01:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1612483320000|2021-02-05 00:02:00|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|2
1612483330000|2021-02-05 00:02:10|||||||||1
1612483350000|2021-02-05 00:02:30|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|5
1612483370000|2021-02-05 00:02:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|10
1612483400000|2021-02-05 00:03:20|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|32
1612483450000|2021-02-05 00:04:10|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|2
1612483470000|2021-02-05 00:04:30|2204.1|2203.8|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|10
1612483480000|2021-02-05 00:04:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1612483500000|2021-02-05 00:05:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1612483540000|2021-02-05 00:05:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1612483550000|2021-02-05 00:05:50|2204.9|2204.6|2205.4|2205.1|2205.7|2205.4|2204.9|2204.6|21
1612483560000|2021-02-05 00:06:00|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|5
1612483570000|2021-02-05 00:06:10|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|3
1612483600000|2021-02-05 00:06:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1612483610000|2021-02-05 00:06:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|8
1612483620000|2021-02-05 00:07:00|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|3
1612483640000|2021-02-05 00:07:20|||||||||1
1612483650000|2021-02-05 00:07:30|||||||||1
1612483660000|2021-02-05 00:07:40|2205.4|2205.1|2204.8|2204.5|2205.4|2205.1|2204.8|2204.5|10
1612483670000|2021-02-05 00:07:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1612483690000|2021-02-05 00:08:10|||||||||1
1612483700000|2021-02-05 00:08:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1612483730000|2021-02-05 00:08:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1612483740000|2021-02-05 00:09:00|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|6
1612483860000|2021-02-05 00:11:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1612484000000|2021-02-05 00:13:20|2203.4|2203.1|2203.7|2203.4|2203.7|2203.4|2203.4|2203.1|4
1612484050000|2021-02-05 00:14:10|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1612484110000|2021-02-05 00:15:10|||||||||2
1612484150000|2021-02-05 00:15:50|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.8|2203.5|2
1612484160000|2021-02-05 00:16:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1612484230000|2021-02-05 00:17:10|||||||||1
1612484240000|2021-02-05 00:17:20|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|5
1612484250000|2021-02-05 00:17:30|||||||||1
1612484300000|2021-02-05 00:18:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1612484320000|2021-02-05 00:18:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1612484330000|2021-02-05 00:18:50|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|2
1612484340000|2021-02-05 00:19:00|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|22
1612484350000|2021-02-05 00:19:10|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1612484400000|2021-02-05 00:20:00|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|4
1612484440000|2021-02-05 00:20:40|||||||||3
1612484460000|2021-02-05 00:21:00|||||||||1
1612484500000|2021-02-05 00:21:40|2203.5|2203.2|2204.2|2203.9|2204.2|2203.9|2203.5|2203.2|2
1612484510000|2021-02-05 00:21:50|||||||||2
1612484560000|2021-02-05 00:22:40|2203.5|2203.2|2202.9|2202.6|2203.5|2203.2|2202.9|2202.6|12
1612484570000|2021-02-05 00:22:50|||||||||1
1612484630000|2021-02-05 00:23:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|3
1612484660000|2021-02-05 00:24:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2
1612484680000|2021-02-05 00:24:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1612484700000|2021-02-05 00:25:00|2203.2|2202.9|2203|2202.7|2203.3|2203|2203|2202.7|3
1612484720000|2021-02-05 00:25:20|||||||||1
1612484930000|2021-02-05 00:28:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1612484960000|2021-02-05 00:29:20|||||||||3
1612485030000|2021-02-05 00:30:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1612485150000|2021-02-05 00:32:30|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|4
1612485180000|2021-02-05 00:33:00|2203.2|2202.9|2202.8|2202.5|2203.2|2202.9|2202.8|2202.5|4
1612485190000|2021-02-05 00:33:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|4
1612485360000|2021-02-05 00:36:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|3
1612485430000|2021-02-05 00:37:10|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|3
1612485440000|2021-02-05 00:37:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|7
1612485450000|2021-02-05 00:37:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|6
1612485480000|2021-02-05 00:38:00|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1612485510000|2021-02-05 00:38:30|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|2
1612485520000|2021-02-05 00:38:40|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|2
1612485540000|2021-02-05 00:39:00|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|2
1612485600000|2021-02-05 00:40:00|2202.2|2201.9|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|5
1612485680000|2021-02-05 00:41:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|3
1612485710000|2021-02-05 00:41:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|2
1612485760000|2021-02-05 00:42:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|5
1612485790000|2021-02-05 00:43:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|7
1612485800000|2021-02-05 00:43:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|5
1612485860000|2021-02-05 00:44:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1612485870000|2021-02-05 00:44:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2
1612485910000|2021-02-05 00:45:10|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|3
1612485930000|2021-02-05 00:45:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1612485940000|2021-02-05 00:45:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1612485960000|2021-02-05 00:46:00|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|8
1612486000000|2021-02-05 00:46:40|||||||||1
1612486020000|2021-02-05 00:47:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2
1612486030000|2021-02-05 00:47:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|9
1612486050000|2021-02-05 00:47:30|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1612486100000|2021-02-05 00:48:20|||||||||3
1612486150000|2021-02-05 00:49:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1612486240000|2021-02-05 00:50:40|2202|2201.7|2201.6|2201.3|2202|2201.7|2201.6|2201.3|2
1612486290000|2021-02-05 00:51:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|9
1612486300000|2021-02-05 00:51:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1612486320000|2021-02-05 00:52:00|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.2|2200.9|12
1612486370000|2021-02-05 00:52:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1612486390000|2021-02-05 00:53:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1612486470000|2021-02-05 00:54:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1612486480000|2021-02-05 00:54:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1612486490000|2021-02-05 00:54:50|2202.1|2201.8|2201.4|2201.1|2202.1|2201.8|2201.4|2201.1|2
1612486580000|2021-02-05 00:56:20|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|5
1612486610000|2021-02-05 00:56:50|||||||||2
1612486640000|2021-02-05 00:57:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1612486670000|2021-02-05 00:57:50|||||||||1
1612486710000|2021-02-05 00:58:30|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|6
1612486720000|2021-02-05 00:58:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1612486810000|2021-02-05 01:00:10|2202|2201.7|2201.2|2200.9|2202|2201.7|2201.2|2200.9|17
1612486820000|2021-02-05 01:00:20|||||||||3
1612486830000|2021-02-05 01:00:30|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|15
1612486840000|2021-02-05 01:00:40|||||||||2
1612486860000|2021-02-05 01:01:00|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200.3|2200|4
1612486880000|2021-02-05 01:01:20|2201|2200.7|2201.3|2201|2201.3|2201|2201|2200.7|8
1612486900000|2021-02-05 01:01:40|||||||||1
1612486920000|2021-02-05 01:02:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|3
1612486930000|2021-02-05 01:02:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|6
1612486940000|2021-02-05 01:02:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1612487000000|2021-02-05 01:03:20|2200.3|2200|2200|2199.7|2200.3|2200|2200|2199.7|5
1612487050000|2021-02-05 01:04:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1612487060000|2021-02-05 01:04:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|5
1612487070000|2021-02-05 01:04:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1612487080000|2021-02-05 01:04:40|||||||||1
1612487090000|2021-02-05 01:04:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|4
1612487100000|2021-02-05 01:05:00|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1612487110000|2021-02-05 01:05:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1612487120000|2021-02-05 01:05:20|2201.1|2200.8|2201.3|2201|2201.3|2201|2200.8|2200.5|9
1612487130000|2021-02-05 01:05:30|||||||||2
1612487170000|2021-02-05 01:06:10|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|7
1612487190000|2021-02-05 01:06:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|4
1612487200000|2021-02-05 01:06:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1612487250000|2021-02-05 01:07:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1612487280000|2021-02-05 01:08:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1612487310000|2021-02-05 01:08:30|||||||||2
1612487320000|2021-02-05 01:08:40|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|2
1612487340000|2021-02-05 01:09:00|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|5
1612487390000|2021-02-05 01:09:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1612487400000|2021-02-05 01:10:00|2201.1|2200.8|2200.6|2200.3|2201.1|2200.8|2200.6|2200.3|2
1612487420000|2021-02-05 01:10:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1612487430000|2021-02-05 01:10:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1612487450000|2021-02-05 01:10:50|2200.6|2200.3|2201.2|2200.9|2201.2|2200.9|2200.3|2200|22
1612487460000|2021-02-05 01:11:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|5
1612487540000|2021-02-05 01:12:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|4
1612487590000|2021-02-05 01:13:10|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|6
1612487680000|2021-02-05 01:14:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1612487690000|2021-02-05 01:14:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1612487710000|2021-02-05 01:15:10|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|2
1612487730000|2021-02-05 01:15:30|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|6
1612487740000|2021-02-05 01:15:40|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|2
1612487750000|2021-02-05 01:15:50|||||||||1
1612487760000|2021-02-05 01:16:00|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2202|2201.7|6
1612487770000|2021-02-05 01:16:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1612487780000|2021-02-05 01:16:20|2202.4|2202.1|2202|2201.7|2202.4|2202.1|2202|2201.7|3
1612487860000|2021-02-05 01:17:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1612487870000|2021-02-05 01:17:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1612487920000|2021-02-05 01:18:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1612487930000|2021-02-05 01:18:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1612487940000|2021-02-05 01:19:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1612487980000|2021-02-05 01:19:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|3
1612488010000|2021-02-05 01:20:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1612488090000|2021-02-05 01:21:30|||||||||1
1612488110000|2021-02-05 01:21:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1612488120000|2021-02-05 01:22:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1612488340000|2021-02-05 01:25:40|||||||||2
1612488350000|2021-02-05 01:25:50|||||||||1
1612488360000|2021-02-05 01:26:00|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|2
1612488530000|2021-02-05 01:28:50|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|4
1612488590000|2021-02-05 01:29:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1612488600000|2021-02-05 01:30:00|2202.2|2201.9|2201.7|2201.4|2202.3|2202|2201.7|2201.4|5
1612488650000|2021-02-05 01:30:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1612488660000|2021-02-05 01:31:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1612488700000|2021-02-05 01:31:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1612488790000|2021-02-05 01:33:10|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|4
1612488830000|2021-02-05 01:33:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1612488880000|2021-02-05 01:34:40|2202.8|2202.5|2202.3|2202|2202.8|2202.5|2202.3|2202|2
1612488920000|2021-02-05 01:35:20|2203.1|2202.8|2203.6|2203.3|2203.6|2203.3|2203.1|2202.8|11
1612488930000|2021-02-05 01:35:30|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2
1612488940000|2021-02-05 01:35:40|2203.1|2202.8|2202.6|2202.3|2203.1|2202.8|2202.6|2202.3|4
1612488950000|2021-02-05 01:35:50|||||||||2
1612488980000|2021-02-05 01:36:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2
1612489070000|2021-02-05 01:37:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1612489140000|2021-02-05 01:39:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|3
1612489150000|2021-02-05 01:39:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1612489160000|2021-02-05 01:39:20|2202.4|2202.1|2202|2201.7|2202.4|2202.1|2202|2201.7|2
1612489220000|2021-02-05 01:40:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1612489230000|2021-02-05 01:40:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|5
1612489240000|2021-02-05 01:40:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|6
1612489270000|2021-02-05 01:41:10|2203|2202.7|2202.2|2201.9|2203|2202.7|2202.2|2201.9|2
1612489310000|2021-02-05 01:41:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|3
1612489430000|2021-02-05 01:43:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|6
1612489460000|2021-02-05 01:44:20|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|3
1612489490000|2021-02-05 01:44:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|9
1612489500000|2021-02-05 01:45:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|6
1612489510000|2021-02-05 01:45:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1612489520000|2021-02-05 01:45:20|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1612489660000|2021-02-05 01:47:40|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|2
1612489690000|2021-02-05 01:48:10|||||||||1
1612489700000|2021-02-05 01:48:20|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|3
1612489720000|2021-02-05 01:48:40|2203.3|2203|2203.7|2203.4|2203.7|2203.4|2203.3|2203|4
1612489730000|2021-02-05 01:48:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1612489790000|2021-02-05 01:49:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1612489820000|2021-02-05 01:50:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1612489830000|2021-02-05 01:50:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1612489850000|2021-02-05 01:50:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2
1612489860000|2021-02-05 01:51:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1612489910000|2021-02-05 01:51:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1612489930000|2021-02-05 01:52:10|2203.7|2203.4|2203.3|2203|2203.9|2203.6|2203.3|2203|11
1612489950000|2021-02-05 01:52:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1612489960000|2021-02-05 01:52:40|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2
1612489970000|2021-02-05 01:52:50|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1612489980000|2021-02-05 01:53:00|2204.2|2203.9|2204.3|2204|2204.6|2204.3|2204.2|2203.9|11
1612489990000|2021-02-05 01:53:10|2204.6|2204.3|2205.1|2204.8|2205.1|2204.8|2204.5|2204.2|10
1612490000000|2021-02-05 01:53:20|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|5
1612490010000|2021-02-05 01:53:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1612490020000|2021-02-05 01:53:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1612490040000|2021-02-05 01:54:00|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|4
1612490060000|2021-02-05 01:54:20|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|2
1612490070000|2021-02-05 01:54:30|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1612490080000|2021-02-05 01:54:40|||||||||1
1612490110000|2021-02-05 01:55:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1612490150000|2021-02-05 01:55:50|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|3
1612490160000|2021-02-05 01:56:00|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|2
1612490220000|2021-02-05 01:57:00|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|6
1612490240000|2021-02-05 01:57:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|4
1612490250000|2021-02-05 01:57:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|2
1612490270000|2021-02-05 01:57:50|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1612490280000|2021-02-05 01:58:00|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1612490320000|2021-02-05 01:58:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|6
1612490360000|2021-02-05 01:59:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|3
1612490370000|2021-02-05 01:59:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1612490390000|2021-02-05 01:59:50|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|7
1612490400000|2021-02-05 02:00:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1612490410000|2021-02-05 02:00:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1612490420000|2021-02-05 02:00:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1612490430000|2021-02-05 02:00:30|2205.4|2205.1|2204.8|2204.5|2205.5|2205.2|2204.8|2204.5|3
1612490460000|2021-02-05 02:01:00|2205.6|2205.3|2205.7|2205.4|2206.1|2205.8|2205.6|2205.3|39
1612490470000|2021-02-05 02:01:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|2
1612490480000|2021-02-05 02:01:20|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|8
1612490500000|2021-02-05 02:01:40|||||||||3
1612490510000|2021-02-05 02:01:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1612490520000|2021-02-05 02:02:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1612490530000|2021-02-05 02:02:10|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1612490540000|2021-02-05 02:02:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1612490560000|2021-02-05 02:02:40|2205.8|2205.5|2205.4|2205.1|2205.8|2205.5|2205.4|2205.1|12
1612490580000|2021-02-05 02:03:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1612490590000|2021-02-05 02:03:10|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1612490600000|2021-02-05 02:03:20|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|2
1612490610000|2021-02-05 02:03:30|||||||||1
1612490620000|2021-02-05 02:03:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1612490640000|2021-02-05 02:04:00|2206|2205.7|2206.5|2206.2|2206.5|2206.2|2206|2205.7|7
1612490650000|2021-02-05 02:04:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1612490660000|2021-02-05 02:04:20|||||||||2
1612490670000|2021-02-05 02:04:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|2
1612490710000|2021-02-05 02:05:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|4
1612490760000|2021-02-05 02:06:00|||||||||1
1612490770000|2021-02-05 02:06:10|||||||||1
1612490800000|2021-02-05 02:06:40|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1612490820000|2021-02-05 02:07:00|||||||||1
1612490870000|2021-02-05 02:07:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|4
1612490880000|2021-02-05 02:08:00|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2205.9|2205.6|18
1612490910000|2021-02-05 02:08:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2
1612490920000|2021-02-05 02:08:40|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|3
1612490930000|2021-02-05 02:08:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1612490940000|2021-02-05 02:09:00|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|2
1612490950000|2021-02-05 02:09:10|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205|2204.7|5
1612490960000|2021-02-05 02:09:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1612490970000|2021-02-05 02:09:30|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|4
1612490990000|2021-02-05 02:09:50|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1612491020000|2021-02-05 02:10:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|3
1612491180000|2021-02-05 02:13:00|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|4
1612491230000|2021-02-05 02:13:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2
1612491240000|2021-02-05 02:14:00|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|3
1612491260000|2021-02-05 02:14:20|2205.3|2205|2205.8|2205.5|2205.8|2205.5|2205.3|2205|2
1612491300000|2021-02-05 02:15:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2
1612491320000|2021-02-05 02:15:20|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1612491400000|2021-02-05 02:16:40|||||||||5
1612491430000|2021-02-05 02:17:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1612491490000|2021-02-05 02:18:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|12
1612491510000|2021-02-05 02:18:30|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|5
1612491530000|2021-02-05 02:18:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|6
1612491560000|2021-02-05 02:19:20|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|2
1612491570000|2021-02-05 02:19:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1612491580000|2021-02-05 02:19:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|16
1612491590000|2021-02-05 02:19:50|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|6
1612491610000|2021-02-05 02:20:10|||||||||1
1612491620000|2021-02-05 02:20:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|4
1612491630000|2021-02-05 02:20:30|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|4
1612491650000|2021-02-05 02:20:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|3
1612491680000|2021-02-05 02:21:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|5
1612491690000|2021-02-05 02:21:30|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|7
1612491710000|2021-02-05 02:21:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1612491720000|2021-02-05 02:22:00|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|22
1612491760000|2021-02-05 02:22:40|||||||||1
1612491800000|2021-02-05 02:23:20|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|3
1612491810000|2021-02-05 02:23:30|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|6
1612491860000|2021-02-05 02:24:20|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|11
1612491870000|2021-02-05 02:24:30|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|38
1612491880000|2021-02-05 02:24:40|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|3
1612491890000|2021-02-05 02:24:50|2206.3|2206|2206.3|2206|2206.6|2206.3|2206.3|2206|16
1612491900000|2021-02-05 02:25:00|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|5
1612491910000|2021-02-05 02:25:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1612491920000|2021-02-05 02:25:20|||||||||10
1612491930000|2021-02-05 02:25:30|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|4
1612491960000|2021-02-05 02:26:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1612491980000|2021-02-05 02:26:20|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1612491990000|2021-02-05 02:26:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|4
1612492010000|2021-02-05 02:26:50|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|2
1612492020000|2021-02-05 02:27:00|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|5
1612492060000|2021-02-05 02:27:40|||||||||1
1612492100000|2021-02-05 02:28:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1612492110000|2021-02-05 02:28:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|7
1612492130000|2021-02-05 02:28:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|3
1612492140000|2021-02-05 02:29:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|4
1612492150000|2021-02-05 02:29:10|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|4
1612492200000|2021-02-05 02:30:00|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|6
1612492210000|2021-02-05 02:30:10|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|6
1612492220000|2021-02-05 02:30:20|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1612492230000|2021-02-05 02:30:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|4
1612492240000|2021-02-05 02:30:40|||||||||1
1612492250000|2021-02-05 02:30:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1612492270000|2021-02-05 02:31:10|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|6
1612492300000|2021-02-05 02:31:40|||||||||1
1612492320000|2021-02-05 02:32:00|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|3
1612492330000|2021-02-05 02:32:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1612492340000|2021-02-05 02:32:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1612492350000|2021-02-05 02:32:30|||||||||2
1612492370000|2021-02-05 02:32:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1612492380000|2021-02-05 02:33:00|||||||||1
1612492400000|2021-02-05 02:33:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1612492430000|2021-02-05 02:33:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1612492440000|2021-02-05 02:34:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1612492450000|2021-02-05 02:34:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1612492460000|2021-02-05 02:34:20|||||||||1
1612492480000|2021-02-05 02:34:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1612492500000|2021-02-05 02:35:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1612492580000|2021-02-05 02:36:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|10
1612492590000|2021-02-05 02:36:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1612492600000|2021-02-05 02:36:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1612492610000|2021-02-05 02:36:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|4
1612492620000|2021-02-05 02:37:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1612492640000|2021-02-05 02:37:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|6
1612492650000|2021-02-05 02:37:30|||||||||1
1612492690000|2021-02-05 02:38:10|||||||||1
1612492700000|2021-02-05 02:38:20|||||||||2
1612492710000|2021-02-05 02:38:30|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|2
1612492720000|2021-02-05 02:38:40|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|16
1612492730000|2021-02-05 02:38:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1612492740000|2021-02-05 02:39:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1612492820000|2021-02-05 02:40:20|||||||||2
1612492870000|2021-02-05 02:41:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1612492880000|2021-02-05 02:41:20|||||||||1
1612492900000|2021-02-05 02:41:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1612492910000|2021-02-05 02:41:50|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|3
1612492920000|2021-02-05 02:42:00|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|2
1612492930000|2021-02-05 02:42:10|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|6
1612492950000|2021-02-05 02:42:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1612492970000|2021-02-05 02:42:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|4
1612492980000|2021-02-05 02:43:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|4
1612492990000|2021-02-05 02:43:10|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|11
1612493000000|2021-02-05 02:43:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|4
1612493010000|2021-02-05 02:43:30|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612493030000|2021-02-05 02:43:50|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|2
1612493040000|2021-02-05 02:44:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1612493050000|2021-02-05 02:44:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1612493060000|2021-02-05 02:44:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|6
1612493070000|2021-02-05 02:44:30|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|5
1612493110000|2021-02-05 02:45:10|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|6
1612493120000|2021-02-05 02:45:20|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|3
1612493200000|2021-02-05 02:46:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|7
1612493220000|2021-02-05 02:47:00|||||||||4
1612493240000|2021-02-05 02:47:20|||||||||1
1612493280000|2021-02-05 02:48:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|4
1612493290000|2021-02-05 02:48:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1612493320000|2021-02-05 02:48:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1612493350000|2021-02-05 02:49:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1612493590000|2021-02-05 02:53:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1612493620000|2021-02-05 02:53:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1612493630000|2021-02-05 02:53:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1612493750000|2021-02-05 02:55:50|||||||||1
1612493770000|2021-02-05 02:56:10|||||||||4
1612493780000|2021-02-05 02:56:20|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2
1612493790000|2021-02-05 02:56:30|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|11
1612493840000|2021-02-05 02:57:20|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|5
1612493910000|2021-02-05 02:58:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1612493970000|2021-02-05 02:59:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1612494000000|2021-02-05 03:00:00|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1612494010000|2021-02-05 03:00:10|2204.7|2204.4|2204.3|2204|2204.7|2204.4|2204.3|2204|4
1612494030000|2021-02-05 03:00:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1612494060000|2021-02-05 03:01:00|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|2
1612494120000|2021-02-05 03:02:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1612494260000|2021-02-05 03:04:20|||||||||3
1612494400000|2021-02-05 03:06:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612494420000|2021-02-05 03:07:00|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|6
1612494430000|2021-02-05 03:07:10|||||||||2
1612494500000|2021-02-05 03:08:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2
1612494510000|2021-02-05 03:08:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|3
1612494520000|2021-02-05 03:08:40|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|14
1612494530000|2021-02-05 03:08:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1612494540000|2021-02-05 03:09:00|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|3
1612494550000|2021-02-05 03:09:10|||||||||1
1612494570000|2021-02-05 03:09:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|10
1612494590000|2021-02-05 03:09:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2
1612494620000|2021-02-05 03:10:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|4
1612494830000|2021-02-05 03:13:50|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1612494840000|2021-02-05 03:14:00|||||||||1
1612494870000|2021-02-05 03:14:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1612494910000|2021-02-05 03:15:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1612494950000|2021-02-05 03:15:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1612494970000|2021-02-05 03:16:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2
1612494980000|2021-02-05 03:16:20|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|2
1612495000000|2021-02-05 03:16:40|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|4
1612495030000|2021-02-05 03:17:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1612495120000|2021-02-05 03:18:40|||||||||1
1612495240000|2021-02-05 03:20:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|3
1612495300000|2021-02-05 03:21:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1612495310000|2021-02-05 03:21:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1612495370000|2021-02-05 03:22:50|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|3
1612495390000|2021-02-05 03:23:10|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|7
1612495400000|2021-02-05 03:23:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2
1612495410000|2021-02-05 03:23:30|||||||||6
1612495530000|2021-02-05 03:25:30|||||||||3
1612495560000|2021-02-05 03:26:00|||||||||1
1612495700000|2021-02-05 03:28:20|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1612495720000|2021-02-05 03:28:40|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1612495740000|2021-02-05 03:29:00|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1612495760000|2021-02-05 03:29:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|6
1612495800000|2021-02-05 03:30:00|||||||||5
1612495810000|2021-02-05 03:30:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2
1612495820000|2021-02-05 03:30:20|||||||||2
1612495840000|2021-02-05 03:30:40|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1612495920000|2021-02-05 03:32:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1612495980000|2021-02-05 03:33:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|4
1612496030000|2021-02-05 03:33:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1612496270000|2021-02-05 03:37:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612496490000|2021-02-05 03:41:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1612496510000|2021-02-05 03:41:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1612496540000|2021-02-05 03:42:20|||||||||1
1612496580000|2021-02-05 03:43:00|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|9
1612496600000|2021-02-05 03:43:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|2
1612496610000|2021-02-05 03:43:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1612496660000|2021-02-05 03:44:20|2203.4|2203.1|2202.9|2202.6|2203.4|2203.1|2202.9|2202.6|4
1612496720000|2021-02-05 03:45:20|||||||||3
1612496740000|2021-02-05 03:45:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1612496750000|2021-02-05 03:45:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2
1612496770000|2021-02-05 03:46:10|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|6
1612496860000|2021-02-05 03:47:40|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|6
1612496940000|2021-02-05 03:49:00|||||||||8
1612496950000|2021-02-05 03:49:10|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|7
1612496970000|2021-02-05 03:49:30|||||||||2
1612496980000|2021-02-05 03:49:40|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|8
1612496990000|2021-02-05 03:49:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|5
1612497010000|2021-02-05 03:50:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|4
1612497120000|2021-02-05 03:52:00|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2
1612497140000|2021-02-05 03:52:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|2
1612497220000|2021-02-05 03:53:40|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|5
1612497230000|2021-02-05 03:53:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|4
1612497250000|2021-02-05 03:54:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1612497270000|2021-02-05 03:54:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1612497420000|2021-02-05 03:57:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1612497430000|2021-02-05 03:57:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|6
1612497440000|2021-02-05 03:57:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1612497610000|2021-02-05 04:00:10|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1612497660000|2021-02-05 04:01:00|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|6
1612497670000|2021-02-05 04:01:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1612497690000|2021-02-05 04:01:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2
1612497720000|2021-02-05 04:02:00|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|7
1612497740000|2021-02-05 04:02:20|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2
1612497780000|2021-02-05 04:03:00|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1612497910000|2021-02-05 04:05:10|||||||||4
1612498030000|2021-02-05 04:07:10|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1612498130000|2021-02-05 04:08:50|2205.1|2204.8|2204.7|2204.4|2205.1|2204.8|2204.7|2204.4|13
1612498140000|2021-02-05 04:09:00|2204.8|2204.5|2205.4|2205.1|2205.4|2205.1|2204.8|2204.5|13
1612498240000|2021-02-05 04:10:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|2
1612498300000|2021-02-05 04:11:40|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1612498310000|2021-02-05 04:11:50|||||||||1
1612498420000|2021-02-05 04:13:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1612498430000|2021-02-05 04:13:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1612498460000|2021-02-05 04:14:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612498540000|2021-02-05 04:15:40|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|4
1612498560000|2021-02-05 04:16:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1612498620000|2021-02-05 04:17:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1612498650000|2021-02-05 04:17:30|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|29
1612498660000|2021-02-05 04:17:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1612498770000|2021-02-05 04:19:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|4
1612498780000|2021-02-05 04:19:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|10
1612498790000|2021-02-05 04:19:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1612498840000|2021-02-05 04:20:40|||||||||7
1612498920000|2021-02-05 04:22:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612498990000|2021-02-05 04:23:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2
1612499010000|2021-02-05 04:23:30|||||||||4
1612499040000|2021-02-05 04:24:00|||||||||3
1612499100000|2021-02-05 04:25:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1612499130000|2021-02-05 04:25:30|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|10
1612499260000|2021-02-05 04:27:40|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|3
1612499300000|2021-02-05 04:28:20|||||||||2
1612499310000|2021-02-05 04:28:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|3
1612499320000|2021-02-05 04:28:40|2204.9|2204.6|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|2
1612499370000|2021-02-05 04:29:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1612499430000|2021-02-05 04:30:30|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612499450000|2021-02-05 04:30:50|||||||||1
1612499490000|2021-02-05 04:31:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1612499630000|2021-02-05 04:33:50|2205.6|2205.3|2204.6|2204.3|2205.6|2205.3|2204.6|2204.3|4
1612499640000|2021-02-05 04:34:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1612499730000|2021-02-05 04:35:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1612499760000|2021-02-05 04:36:00|||||||||1
1612499850000|2021-02-05 04:37:30|||||||||1
1612499870000|2021-02-05 04:37:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1612499880000|2021-02-05 04:38:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1612499940000|2021-02-05 04:39:00|2204.8|2204.5|2204.4|2204.1|2204.8|2204.5|2204.4|2204.1|2
1612499950000|2021-02-05 04:39:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1612499970000|2021-02-05 04:39:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1612499980000|2021-02-05 04:39:40|||||||||2
1612500030000|2021-02-05 04:40:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1612500070000|2021-02-05 04:41:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1612500090000|2021-02-05 04:41:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1612500130000|2021-02-05 04:42:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1612500310000|2021-02-05 04:45:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|3
1612500330000|2021-02-05 04:45:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1612500550000|2021-02-05 04:49:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2
1612500580000|2021-02-05 04:49:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1612500590000|2021-02-05 04:49:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1612500600000|2021-02-05 04:50:00|||||||||1
1612500780000|2021-02-05 04:53:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612500800000|2021-02-05 04:53:20|||||||||2
1612500950000|2021-02-05 04:55:50|||||||||3
1612501070000|2021-02-05 04:57:50|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|6
1612501170000|2021-02-05 04:59:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|3
1612501190000|2021-02-05 04:59:50|||||||||1
1612501260000|2021-02-05 05:01:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|3
1612501330000|2021-02-05 05:02:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1612501340000|2021-02-05 05:02:20|2205.1|2204.8|2205.4|2205.1|2205.4|2205.1|2205.1|2204.8|11
1612501350000|2021-02-05 05:02:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1612501420000|2021-02-05 05:03:40|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2
1612501440000|2021-02-05 05:04:00|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1612501510000|2021-02-05 05:05:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1612501530000|2021-02-05 05:05:30|2205.1|2204.8|2205.3|2205|2205.3|2205|2205.1|2204.8|3
1612501540000|2021-02-05 05:05:40|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|2
1612501550000|2021-02-05 05:05:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1612501670000|2021-02-05 05:07:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1612501690000|2021-02-05 05:08:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612501700000|2021-02-05 05:08:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1612501720000|2021-02-05 05:08:40|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1612501750000|2021-02-05 05:09:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1612501770000|2021-02-05 05:09:30|2205.7|2205.4|2206.1|2205.8|2206.1|2205.8|2205.7|2205.4|8
1612501780000|2021-02-05 05:09:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2
1612501860000|2021-02-05 05:11:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1612501890000|2021-02-05 05:11:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2
1612501900000|2021-02-05 05:11:40|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1612502020000|2021-02-05 05:13:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|21
1612502030000|2021-02-05 05:13:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1612502070000|2021-02-05 05:14:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|22
1612502110000|2021-02-05 05:15:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1612502130000|2021-02-05 05:15:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1612502140000|2021-02-05 05:15:40|||||||||1
1612502150000|2021-02-05 05:15:50|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|8
1612502160000|2021-02-05 05:16:00|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1612502200000|2021-02-05 05:16:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|3
1612502250000|2021-02-05 05:17:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1612502320000|2021-02-05 05:18:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1612502350000|2021-02-05 05:19:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|3
1612502360000|2021-02-05 05:19:20|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1612502370000|2021-02-05 05:19:30|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612502380000|2021-02-05 05:19:40|||||||||1
1612502420000|2021-02-05 05:20:20|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|23
1612502430000|2021-02-05 05:20:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1612502470000|2021-02-05 05:21:10|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1612502570000|2021-02-05 05:22:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1612502670000|2021-02-05 05:24:30|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2
1612502700000|2021-02-05 05:25:00|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2
1612502750000|2021-02-05 05:25:50|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|2
1612502770000|2021-02-05 05:26:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612502780000|2021-02-05 05:26:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1612502900000|2021-02-05 05:28:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2
1612502920000|2021-02-05 05:28:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1612502940000|2021-02-05 05:29:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2
1612503030000|2021-02-05 05:30:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|3
1612503040000|2021-02-05 05:30:40|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|6
1612503050000|2021-02-05 05:30:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1612503060000|2021-02-05 05:31:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|6
1612503080000|2021-02-05 05:31:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|3
1612503090000|2021-02-05 05:31:30|||||||||2
1612503100000|2021-02-05 05:31:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1612503120000|2021-02-05 05:32:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1612503140000|2021-02-05 05:32:20|2208.3|2208|2207.4|2207.1|2208.3|2208|2207.4|2207.1|80
1612503150000|2021-02-05 05:32:30|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|11
1612503160000|2021-02-05 05:32:40|2207.7|2207.4|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|3
1612503170000|2021-02-05 05:32:50|2207.6|2207.3|2207.1|2206.8|2207.6|2207.3|2207.1|2206.8|12
1612503190000|2021-02-05 05:33:10|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.2|2206.9|9
1612503200000|2021-02-05 05:33:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|27
1612503210000|2021-02-05 05:33:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1612503220000|2021-02-05 05:33:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1612503230000|2021-02-05 05:33:50|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.4|2208.1|13
1612503240000|2021-02-05 05:34:00|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|2
1612503250000|2021-02-05 05:34:10|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|26
1612503260000|2021-02-05 05:34:20|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|2
1612503310000|2021-02-05 05:35:10|||||||||2
1612503330000|2021-02-05 05:35:30|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|3
1612503360000|2021-02-05 05:36:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1612503390000|2021-02-05 05:36:30|||||||||9
1612503410000|2021-02-05 05:36:50|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1612503430000|2021-02-05 05:37:10|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1612503440000|2021-02-05 05:37:20|||||||||5
1612503450000|2021-02-05 05:37:30|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.9|2207.6|3
1612503460000|2021-02-05 05:37:40|||||||||1
1612503470000|2021-02-05 05:37:50|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1612503480000|2021-02-05 05:38:00|||||||||2
1612503510000|2021-02-05 05:38:30|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2
1612503530000|2021-02-05 05:38:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1612503580000|2021-02-05 05:39:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1612503590000|2021-02-05 05:39:50|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1612503610000|2021-02-05 05:40:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2
1612503690000|2021-02-05 05:41:30|||||||||2
1612503700000|2021-02-05 05:41:40|2208.5|2208.2|2208.8|2208.5|2208.8|2208.5|2208.5|2208.2|22
1612503710000|2021-02-05 05:41:50|2208.5|2208.2|2209|2208.7|2209|2208.7|2208.5|2208.2|2
1612503720000|2021-02-05 05:42:00|2208.3|2208|2208.7|2208.4|2208.7|2208.4|2208.3|2208|8
1612503760000|2021-02-05 05:42:40|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1612503770000|2021-02-05 05:42:50|||||||||3
1612503800000|2021-02-05 05:43:20|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|3
1612503830000|2021-02-05 05:43:50|2208.2|2207.9|2207.7|2207.4|2208.2|2207.9|2207.7|2207.4|9
1612503850000|2021-02-05 05:44:10|||||||||1
1612503860000|2021-02-05 05:44:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1612503870000|2021-02-05 05:44:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|3
1612503910000|2021-02-05 05:45:10|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|3
1612503920000|2021-02-05 05:45:20|2207.7|2207.4|2207.2|2206.9|2207.7|2207.4|2207.2|2206.9|15
1612503950000|2021-02-05 05:45:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1612503960000|2021-02-05 05:46:00|2208|2207.7|2207.3|2207|2208|2207.7|2207.3|2207|4
1612504010000|2021-02-05 05:46:50|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|5
1612504020000|2021-02-05 05:47:00|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|3
1612504180000|2021-02-05 05:49:40|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|4
1612504220000|2021-02-05 05:50:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1612504230000|2021-02-05 05:50:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1612504290000|2021-02-05 05:51:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1612504390000|2021-02-05 05:53:10|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|2
1612504400000|2021-02-05 05:53:20|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1612504430000|2021-02-05 05:53:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1612504440000|2021-02-05 05:54:00|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|2
1612504450000|2021-02-05 05:54:10|2207.7|2207.4|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|5
1612504460000|2021-02-05 05:54:20|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1612504500000|2021-02-05 05:55:00|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1612504510000|2021-02-05 05:55:10|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2
1612504540000|2021-02-05 05:55:40|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|7
1612504560000|2021-02-05 05:56:00|||||||||2
1612504590000|2021-02-05 05:56:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1612504610000|2021-02-05 05:56:50|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|4
1612504620000|2021-02-05 05:57:00|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|2
1612504630000|2021-02-05 05:57:10|||||||||1
1612504640000|2021-02-05 05:57:20|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|4
1612504680000|2021-02-05 05:58:00|||||||||1
1612504720000|2021-02-05 05:58:40|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1612504730000|2021-02-05 05:58:50|||||||||1
1612504780000|2021-02-05 05:59:40|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|3
1612504800000|2021-02-05 06:00:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|6
1612504810000|2021-02-05 06:00:10|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1612504820000|2021-02-05 06:00:20|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|3
1612504850000|2021-02-05 06:00:50|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|9
1612504860000|2021-02-05 06:01:00|||||||||1
1612504890000|2021-02-05 06:01:30|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|3
1612504920000|2021-02-05 06:02:00|||||||||1
1612504940000|2021-02-05 06:02:20|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|8
1612505010000|2021-02-05 06:03:30|||||||||1
1612505020000|2021-02-05 06:03:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2
1612505050000|2021-02-05 06:04:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1612505060000|2021-02-05 06:04:20|||||||||2
1612505070000|2021-02-05 06:04:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1612505100000|2021-02-05 06:05:00|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1612505160000|2021-02-05 06:06:00|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1612505170000|2021-02-05 06:06:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1612505190000|2021-02-05 06:06:30|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1612505200000|2021-02-05 06:06:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1612505210000|2021-02-05 06:06:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1612505270000|2021-02-05 06:07:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|4
1612505310000|2021-02-05 06:08:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1612505320000|2021-02-05 06:08:40|||||||||1
1612505360000|2021-02-05 06:09:20|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1612505390000|2021-02-05 06:09:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|2
1612505430000|2021-02-05 06:10:30|2207.1|2206.8|2207.7|2207.4|2207.7|2207.4|2207.1|2206.8|15
1612505440000|2021-02-05 06:10:40|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2
1612505460000|2021-02-05 06:11:00|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1612505480000|2021-02-05 06:11:20|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|2
1612505580000|2021-02-05 06:13:00|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2
1612505620000|2021-02-05 06:13:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1612505630000|2021-02-05 06:13:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2
1612505720000|2021-02-05 06:15:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1612505730000|2021-02-05 06:15:30|2207.1|2206.8|2207.5|2207.2|2207.5|2207.2|2207.1|2206.8|2
1612505790000|2021-02-05 06:16:30|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2
1612505810000|2021-02-05 06:16:50|||||||||4
1612505820000|2021-02-05 06:17:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|5
1612505850000|2021-02-05 06:17:30|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1612505890000|2021-02-05 06:18:10|||||||||5
1612505920000|2021-02-05 06:18:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1612505980000|2021-02-05 06:19:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|3
1612505990000|2021-02-05 06:19:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1612506020000|2021-02-05 06:20:20|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1612506110000|2021-02-05 06:21:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1612506190000|2021-02-05 06:23:10|||||||||10
1612506200000|2021-02-05 06:23:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|5
1612506230000|2021-02-05 06:23:50|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1612506250000|2021-02-05 06:24:10|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|35
1612506270000|2021-02-05 06:24:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1612506330000|2021-02-05 06:25:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1612506350000|2021-02-05 06:25:50|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1612506360000|2021-02-05 06:26:00|||||||||2
1612506370000|2021-02-05 06:26:10|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|2
1612506410000|2021-02-05 06:26:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1612506420000|2021-02-05 06:27:00|||||||||2
1612506440000|2021-02-05 06:27:20|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|4
1612506450000|2021-02-05 06:27:30|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|4
1612506500000|2021-02-05 06:28:20|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|3
1612506560000|2021-02-05 06:29:20|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2
1612506590000|2021-02-05 06:29:50|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1612506630000|2021-02-05 06:30:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|3
1612506710000|2021-02-05 06:31:50|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1612506720000|2021-02-05 06:32:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2
1612506760000|2021-02-05 06:32:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|2
1612506830000|2021-02-05 06:33:50|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2
1612506920000|2021-02-05 06:35:20|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1612506940000|2021-02-05 06:35:40|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|3
1612506950000|2021-02-05 06:35:50|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|2
1612506990000|2021-02-05 06:36:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1612507060000|2021-02-05 06:37:40|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|10
1612507090000|2021-02-05 06:38:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|3
1612507110000|2021-02-05 06:38:30|||||||||1
1612507140000|2021-02-05 06:39:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1612507190000|2021-02-05 06:39:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1612507240000|2021-02-05 06:40:40|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|4
1612507250000|2021-02-05 06:40:50|||||||||2
1612507270000|2021-02-05 06:41:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1612507290000|2021-02-05 06:41:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|2
1612507310000|2021-02-05 06:41:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1612507320000|2021-02-05 06:42:00|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|3
1612507330000|2021-02-05 06:42:10|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|3
1612507350000|2021-02-05 06:42:30|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1612507380000|2021-02-05 06:43:00|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1612507440000|2021-02-05 06:44:00|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1612507460000|2021-02-05 06:44:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1612507470000|2021-02-05 06:44:30|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1612507490000|2021-02-05 06:44:50|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|10
1612507500000|2021-02-05 06:45:00|2207.2|2206.9|2206.5|2206.2|2207.2|2206.9|2206.5|2206.2|6
1612507550000|2021-02-05 06:45:50|||||||||3
1612507570000|2021-02-05 06:46:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1612507590000|2021-02-05 06:46:30|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|2
1612507600000|2021-02-05 06:46:40|||||||||1
1612507620000|2021-02-05 06:47:00|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1612507640000|2021-02-05 06:47:20|||||||||1
1612507710000|2021-02-05 06:48:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1612507780000|2021-02-05 06:49:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|5
1612507790000|2021-02-05 06:49:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1612507830000|2021-02-05 06:50:30|||||||||1
1612507850000|2021-02-05 06:50:50|||||||||2
1612508000000|2021-02-05 06:53:20|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1612508010000|2021-02-05 06:53:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2
1612508030000|2021-02-05 06:53:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1612508110000|2021-02-05 06:55:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1612508130000|2021-02-05 06:55:30|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|3
1612508140000|2021-02-05 06:55:40|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1612508170000|2021-02-05 06:56:10|||||||||1
1612508270000|2021-02-05 06:57:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1612508290000|2021-02-05 06:58:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2
1612508300000|2021-02-05 06:58:20|||||||||19
1612508370000|2021-02-05 06:59:30|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|2
1612508400000|2021-02-05 07:00:00|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|5
1612508410000|2021-02-05 07:00:10|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|2
1612508420000|2021-02-05 07:00:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1612508430000|2021-02-05 07:00:30|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|3
1612508440000|2021-02-05 07:00:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1612508450000|2021-02-05 07:00:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1612508460000|2021-02-05 07:01:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|3
1612508480000|2021-02-05 07:01:20|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|2
1612508490000|2021-02-05 07:01:30|2207.4|2207.1|2207|2206.7|2207.4|2207.1|2207|2206.7|6
1612508520000|2021-02-05 07:02:00|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1612508530000|2021-02-05 07:02:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1612508560000|2021-02-05 07:02:40|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|6
1612508580000|2021-02-05 07:03:00|||||||||2
1612508600000|2021-02-05 07:03:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|2
1612508640000|2021-02-05 07:04:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|3
1612508670000|2021-02-05 07:04:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1612508680000|2021-02-05 07:04:40|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1612508700000|2021-02-05 07:05:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2
1612508730000|2021-02-05 07:05:30|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|5
1612508740000|2021-02-05 07:05:40|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|11
1612508760000|2021-02-05 07:06:00|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1612508770000|2021-02-05 07:06:10|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|2
1612508890000|2021-02-05 07:08:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|3
1612508920000|2021-02-05 07:08:40|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1612508970000|2021-02-05 07:09:30|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1612509020000|2021-02-05 07:10:20|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|3
1612509030000|2021-02-05 07:10:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1612509040000|2021-02-05 07:10:40|||||||||1
1612509060000|2021-02-05 07:11:00|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|7
1612509080000|2021-02-05 07:11:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|2
1612509120000|2021-02-05 07:12:00|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|2
1612509130000|2021-02-05 07:12:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|3
1612509140000|2021-02-05 07:12:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1612509150000|2021-02-05 07:12:30|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|2
1612509180000|2021-02-05 07:13:00|||||||||1
1612509210000|2021-02-05 07:13:30|||||||||1
1612509230000|2021-02-05 07:13:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1612509270000|2021-02-05 07:14:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1612509310000|2021-02-05 07:15:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2
1612509320000|2021-02-05 07:15:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1612509330000|2021-02-05 07:15:30|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1612509360000|2021-02-05 07:16:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1612509370000|2021-02-05 07:16:10|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|3
1612509380000|2021-02-05 07:16:20|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|3
1612509390000|2021-02-05 07:16:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|6
1612509420000|2021-02-05 07:17:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1612509430000|2021-02-05 07:17:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1612509500000|2021-02-05 07:18:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|6
1612509510000|2021-02-05 07:18:30|||||||||2
1612509550000|2021-02-05 07:19:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|3
1612509560000|2021-02-05 07:19:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1612509590000|2021-02-05 07:19:50|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1612509600000|2021-02-05 07:20:00|||||||||1
1612509610000|2021-02-05 07:20:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|6
1612509640000|2021-02-05 07:20:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1612509660000|2021-02-05 07:21:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1612509670000|2021-02-05 07:21:10|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1612509740000|2021-02-05 07:22:20|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|9
1612509750000|2021-02-05 07:22:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1612509800000|2021-02-05 07:23:20|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1612509830000|2021-02-05 07:23:50|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|7
1612509900000|2021-02-05 07:25:00|||||||||1
1612509920000|2021-02-05 07:25:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|3
1612509950000|2021-02-05 07:25:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1612509960000|2021-02-05 07:26:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1612510010000|2021-02-05 07:26:50|||||||||1
1612510080000|2021-02-05 07:28:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|8
1612510090000|2021-02-05 07:28:10|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|2
1612510120000|2021-02-05 07:28:40|||||||||1
1612510130000|2021-02-05 07:28:50|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|3
1612510140000|2021-02-05 07:29:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1612510170000|2021-02-05 07:29:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1612510200000|2021-02-05 07:30:00|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1612510230000|2021-02-05 07:30:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1612510250000|2021-02-05 07:30:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1612510280000|2021-02-05 07:31:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|4
1612510320000|2021-02-05 07:32:00|||||||||3
1612510330000|2021-02-05 07:32:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1612510340000|2021-02-05 07:32:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1612510370000|2021-02-05 07:32:50|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|3
1612510410000|2021-02-05 07:33:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1612510460000|2021-02-05 07:34:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|3
1612510490000|2021-02-05 07:34:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1612510550000|2021-02-05 07:35:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1612510670000|2021-02-05 07:37:50|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1612510690000|2021-02-05 07:38:10|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1612510700000|2021-02-05 07:38:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1612510770000|2021-02-05 07:39:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1612510780000|2021-02-05 07:39:40|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1612510820000|2021-02-05 07:40:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|3
1612510830000|2021-02-05 07:40:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1612510960000|2021-02-05 07:42:40|||||||||2
1612510980000|2021-02-05 07:43:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|4
1612511010000|2021-02-05 07:43:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1612511030000|2021-02-05 07:43:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1612511120000|2021-02-05 07:45:20|||||||||1
1612511150000|2021-02-05 07:45:50|||||||||2
1612511240000|2021-02-05 07:47:20|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1612511370000|2021-02-05 07:49:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1612511380000|2021-02-05 07:49:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1612511390000|2021-02-05 07:49:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1612511430000|2021-02-05 07:50:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1612511460000|2021-02-05 07:51:00|||||||||2
1612511470000|2021-02-05 07:51:10|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|4
1612511500000|2021-02-05 07:51:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1612511520000|2021-02-05 07:52:00|||||||||2
1612511550000|2021-02-05 07:52:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|2
1612511560000|2021-02-05 07:52:40|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|11
1612511570000|2021-02-05 07:52:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|11
1612511580000|2021-02-05 07:53:00|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|2
1612511600000|2021-02-05 07:53:20|||||||||1
1612511680000|2021-02-05 07:54:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1612511690000|2021-02-05 07:54:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|4
1612511730000|2021-02-05 07:55:30|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|8
1612511780000|2021-02-05 07:56:20|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|2
1612511800000|2021-02-05 07:56:40|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2
1612511810000|2021-02-05 07:56:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1612511820000|2021-02-05 07:57:00|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.8|2205.5|7
1612511840000|2021-02-05 07:57:20|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1612511860000|2021-02-05 07:57:40|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|2
1612511870000|2021-02-05 07:57:50|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|5
1612511880000|2021-02-05 07:58:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1612511890000|2021-02-05 07:58:10|||||||||1
1612511910000|2021-02-05 07:58:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|3
1612511920000|2021-02-05 07:58:40|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|3
1612511930000|2021-02-05 07:58:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1612511940000|2021-02-05 07:59:00|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|2
1612511950000|2021-02-05 07:59:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1612511970000|2021-02-05 07:59:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1612511990000|2021-02-05 07:59:50|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|15
1612512000000|2021-02-05 08:00:00|2206.7|2206.4|2206|2205.7|2206.9|2206.6|2205.9|2205.6|13
1612512010000|2021-02-05 08:00:10|2205.7|2205.4|2206.4|2206.1|2206.4|2206.1|2205.7|2205.4|11
1612512020000|2021-02-05 08:00:20|2206.6|2206.3|2206.2|2205.9|2206.6|2206.3|2206.2|2205.9|4
1612512030000|2021-02-05 08:00:30|||||||||3
1612512040000|2021-02-05 08:00:40|||||||||1
1612512050000|2021-02-05 08:00:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1612512060000|2021-02-05 08:01:00|2205.8|2205.5|2205.2|2204.9|2205.8|2205.5|2204.4|2204.1|36
1612512070000|2021-02-05 08:01:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2204.8|2204.5|10
1612512090000|2021-02-05 08:01:30|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|2
1612512100000|2021-02-05 08:01:40|||||||||1
1612512110000|2021-02-05 08:01:50|2204.8|2204.5|2205.2|2204.9|2205.2|2204.9|2204.8|2204.5|2
1612512120000|2021-02-05 08:02:00|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.7|2204.4|3
1612512160000|2021-02-05 08:02:40|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|4
1612512190000|2021-02-05 08:03:10|2204.6|2204.3|2204.8|2204.5|2205.1|2204.8|2204.4|2204.1|10
1612512220000|2021-02-05 08:03:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1612512240000|2021-02-05 08:04:00|||||||||1
1612512250000|2021-02-05 08:04:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2
1612512260000|2021-02-05 08:04:20|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.1|2204.8|4
1612512270000|2021-02-05 08:04:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1612512280000|2021-02-05 08:04:40|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|8
1612512290000|2021-02-05 08:04:50|2204.7|2204.4|2204.3|2204|2204.7|2204.4|2204.3|2204|2
1612512300000|2021-02-05 08:05:00|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|19
1612512310000|2021-02-05 08:05:10|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|5
1612512320000|2021-02-05 08:05:20|2204.4|2204.1|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|18
1612512340000|2021-02-05 08:05:40|2204|2203.7|2203.8|2203.5|2204.1|2203.8|2203.7|2203.4|11
1612512350000|2021-02-05 08:05:50|||||||||2
1612512360000|2021-02-05 08:06:00|2203.9|2203.6|2204.5|2204.2|2204.6|2204.3|2203.9|2203.6|18
1612512370000|2021-02-05 08:06:10|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|2
1612512380000|2021-02-05 08:06:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1612512390000|2021-02-05 08:06:30|2204.6|2204.3|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|4
1612512410000|2021-02-05 08:06:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1612512480000|2021-02-05 08:08:00|2205.3|2205|2205.1|2204.8|2205.6|2205.3|2205.1|2204.8|11
1612512510000|2021-02-05 08:08:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2
1612512540000|2021-02-05 08:09:00|2205.3|2205|2205.8|2205.5|2205.8|2205.5|2205.3|2205|7
1612512550000|2021-02-05 08:09:10|||||||||1
1612512570000|2021-02-05 08:09:30|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|3
1612512580000|2021-02-05 08:09:40|2205.3|2205|2205.3|2205|2205.9|2205.6|2205.3|2205|8
1612512600000|2021-02-05 08:10:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|9
1612512610000|2021-02-05 08:10:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1612512620000|2021-02-05 08:10:20|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|4
1612512630000|2021-02-05 08:10:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2
1612512640000|2021-02-05 08:10:40|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|7
1612512650000|2021-02-05 08:10:50|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2205.3|2205|4
1612512670000|2021-02-05 08:11:10|2205.2|2204.9|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|3
1612512680000|2021-02-05 08:11:20|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|3
1612512690000|2021-02-05 08:11:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1612512700000|2021-02-05 08:11:40|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|6
1612512710000|2021-02-05 08:11:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1612512770000|2021-02-05 08:12:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1612512780000|2021-02-05 08:13:00|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1612512790000|2021-02-05 08:13:10|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|3
1612512800000|2021-02-05 08:13:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1612512810000|2021-02-05 08:13:30|||||||||2
1612512820000|2021-02-05 08:13:40|2205.8|2205.5|2205.3|2205|2205.8|2205.5|2205.3|2205|16
1612512830000|2021-02-05 08:13:50|||||||||1
1612512840000|2021-02-05 08:14:00|2205.7|2205.4|2205.2|2204.9|2205.7|2205.4|2205.2|2204.9|16
1612512870000|2021-02-05 08:14:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1612512890000|2021-02-05 08:14:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1612512900000|2021-02-05 08:15:00|2205.5|2205.2|2205.1|2204.8|2205.5|2205.2|2205.1|2204.8|5
1612512910000|2021-02-05 08:15:10|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205|2204.7|5
1612512950000|2021-02-05 08:15:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2
1612512960000|2021-02-05 08:16:00|||||||||1
1612512980000|2021-02-05 08:16:20|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2204.7|2204.4|15
1612512990000|2021-02-05 08:16:30|2204.7|2204.4|2205|2204.7|2205|2204.7|2204.7|2204.4|2
1612513050000|2021-02-05 08:17:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1612513080000|2021-02-05 08:18:00|2204.6|2204.3|2204.6|2204.3|2205|2204.7|2204.6|2204.3|3
1612513100000|2021-02-05 08:18:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612513110000|2021-02-05 08:18:30|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|2
1612513140000|2021-02-05 08:19:00|2205.3|2205|2205|2204.7|2205.3|2205|2205|2204.7|7
1612513170000|2021-02-05 08:19:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1612513180000|2021-02-05 08:19:40|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|3
1612513200000|2021-02-05 08:20:00|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|3
1612513210000|2021-02-05 08:20:10|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|3
1612513230000|2021-02-05 08:20:30|2204.6|2204.3|2204.7|2204.4|2205.1|2204.8|2204.6|2204.3|17
1612513240000|2021-02-05 08:20:40|2204.5|2204.2|2205.5|2205.2|2205.5|2205.2|2204.5|2204.2|8
1612513250000|2021-02-05 08:20:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1612513330000|2021-02-05 08:22:10|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|5
1612513340000|2021-02-05 08:22:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2
1612513370000|2021-02-05 08:22:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2
1612513380000|2021-02-05 08:23:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2
1612513420000|2021-02-05 08:23:40|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.6|2205.3|4
1612513440000|2021-02-05 08:24:00|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|3
1612513450000|2021-02-05 08:24:10|2206.3|2206|2205.9|2205.6|2206.3|2206|2205.9|2205.6|2
1612513470000|2021-02-05 08:24:30|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|13
1612513480000|2021-02-05 08:24:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1612513500000|2021-02-05 08:25:00|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.4|2205.1|8
1612513560000|2021-02-05 08:26:00|2205.8|2205.5|2205.4|2205.1|2205.8|2205.5|2205.4|2205.1|3
1612513620000|2021-02-05 08:27:00|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2205.3|2205|3
1612513640000|2021-02-05 08:27:20|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|2
1612513660000|2021-02-05 08:27:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1612513670000|2021-02-05 08:27:50|2205.6|2205.3|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|2
1612513680000|2021-02-05 08:28:00|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1612513690000|2021-02-05 08:28:10|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1612513700000|2021-02-05 08:28:20|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1612513720000|2021-02-05 08:28:40|2205.7|2205.4|2205.5|2205.2|2205.8|2205.5|2205.5|2205.2|4
1612513750000|2021-02-05 08:29:10|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|11
1612513760000|2021-02-05 08:29:20|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|3
1612513790000|2021-02-05 08:29:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|3
1612513800000|2021-02-05 08:30:00|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1612513810000|2021-02-05 08:30:10|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.8|2205.5|3
1612513820000|2021-02-05 08:30:20|||||||||1
1612513830000|2021-02-05 08:30:30|||||||||1
1612513850000|2021-02-05 08:30:50|||||||||1
1612513860000|2021-02-05 08:31:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|4
1612513870000|2021-02-05 08:31:10|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.3|2206|7
1612513900000|2021-02-05 08:31:40|2206.7|2206.4|2206.6|2206.3|2207|2206.7|2206.6|2206.3|6
1612513930000|2021-02-05 08:32:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1612513950000|2021-02-05 08:32:30|2207.3|2207|2207.1|2206.8|2207.3|2207|2206.8|2206.5|11
1612513960000|2021-02-05 08:32:40|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|2
1612514050000|2021-02-05 08:34:10|2207.1|2206.8|2206.6|2206.3|2207.3|2207|2206.6|2206.3|12
1612514060000|2021-02-05 08:34:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1612514100000|2021-02-05 08:35:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1612514120000|2021-02-05 08:35:20|||||||||1
1612514130000|2021-02-05 08:35:30|2206.7|2206.4|2206.3|2206|2206.8|2206.5|2206.3|2206|5
1612514270000|2021-02-05 08:37:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1612514280000|2021-02-05 08:38:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1612514300000|2021-02-05 08:38:20|||||||||3
1612514310000|2021-02-05 08:38:30|||||||||1
1612514320000|2021-02-05 08:38:40|||||||||1
1612514340000|2021-02-05 08:39:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|3
1612514350000|2021-02-05 08:39:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1612514360000|2021-02-05 08:39:20|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|9
1612514370000|2021-02-05 08:39:30|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|4
1612514380000|2021-02-05 08:39:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|3
1612514390000|2021-02-05 08:39:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1612514410000|2021-02-05 08:40:10|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|2
1612514420000|2021-02-05 08:40:20|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|3
1612514430000|2021-02-05 08:40:30|2206.1|2205.8|2206.2|2205.9|2206.3|2206|2206.1|2205.8|7
1612514440000|2021-02-05 08:40:40|||||||||1
1612514450000|2021-02-05 08:40:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|3
1612514470000|2021-02-05 08:41:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1612514480000|2021-02-05 08:41:20|2206.6|2206.3|2206|2205.7|2206.6|2206.3|2206|2205.7|2
1612514490000|2021-02-05 08:41:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1612514500000|2021-02-05 08:41:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|7
1612514510000|2021-02-05 08:41:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1612514520000|2021-02-05 08:42:00|||||||||2
1612514540000|2021-02-05 08:42:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1612514550000|2021-02-05 08:42:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1612514570000|2021-02-05 08:42:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2
1612514580000|2021-02-05 08:43:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1612514590000|2021-02-05 08:43:10|2205.6|2205.3|2206|2205.7|2206|2205.7|2205.6|2205.3|3
1612514610000|2021-02-05 08:43:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1612514620000|2021-02-05 08:43:40|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|5
1612514650000|2021-02-05 08:44:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1612514710000|2021-02-05 08:45:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1612514750000|2021-02-05 08:45:50|2207|2206.7|2207|2206.7|2207.1|2206.8|2207|2206.7|3
1612514760000|2021-02-05 08:46:00|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|2
1612514780000|2021-02-05 08:46:20|2207.2|2206.9|2206.7|2206.4|2207.2|2206.9|2206.7|2206.4|2
1612514840000|2021-02-05 08:47:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1612514900000|2021-02-05 08:48:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1612514930000|2021-02-05 08:48:50|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|5
1612514940000|2021-02-05 08:49:00|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207|2206.7|4
1612514950000|2021-02-05 08:49:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1612514960000|2021-02-05 08:49:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|5
1612514990000|2021-02-05 08:49:50|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|2
1612515010000|2021-02-05 08:50:10|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|7
1612515020000|2021-02-05 08:50:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|4
1612515040000|2021-02-05 08:50:40|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|2
1612515050000|2021-02-05 08:50:50|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|5
1612515060000|2021-02-05 08:51:00|||||||||1
1612515090000|2021-02-05 08:51:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1612515100000|2021-02-05 08:51:40|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|2
1612515120000|2021-02-05 08:52:00|2207|2206.7|2206.5|2206.2|2207|2206.7|2206.5|2206.2|23
1612515180000|2021-02-05 08:53:00|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1612515210000|2021-02-05 08:53:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1612515220000|2021-02-05 08:53:40|2207.6|2207.3|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|12
1612515230000|2021-02-05 08:53:50|2207.6|2207.3|2207.7|2207.4|2207.9|2207.6|2207.5|2207.2|13
1612515240000|2021-02-05 08:54:00|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|6
1612515310000|2021-02-05 08:55:10|2207.3|2207|2207.6|2207.3|2207.6|2207.3|2207.3|2207|5
1612515320000|2021-02-05 08:55:20|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|4
1612515340000|2021-02-05 08:55:40|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1612515360000|2021-02-05 08:56:00|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|7
1612515370000|2021-02-05 08:56:10|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|4
1612515380000|2021-02-05 08:56:20|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|7
1612515410000|2021-02-05 08:56:50|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|13
1612515420000|2021-02-05 08:57:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2
1612515440000|2021-02-05 08:57:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1612515450000|2021-02-05 08:57:30|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.8|2207.5|7
1612515460000|2021-02-05 08:57:40|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1612515480000|2021-02-05 08:58:00|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|2
1612515490000|2021-02-05 08:58:10|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|3
1612515500000|2021-02-05 08:58:20|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|3
1612515510000|2021-02-05 08:58:30|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|3
1612515520000|2021-02-05 08:58:40|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|58
1612515530000|2021-02-05 08:58:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2
1612515540000|2021-02-05 08:59:00|2207.7|2207.4|2208.1|2207.8|2208.1|2207.8|2207.7|2207.4|5
1612515550000|2021-02-05 08:59:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1612515560000|2021-02-05 08:59:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1612515580000|2021-02-05 08:59:40|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1612515590000|2021-02-05 08:59:50|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|7
1612515600000|2021-02-05 09:00:00|2208.9|2208.6|2208|2207.7|2208.9|2208.6|2207.8|2207.5|56
1612515610000|2021-02-05 09:00:10|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|5
1612515620000|2021-02-05 09:00:20|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|12
1612515630000|2021-02-05 09:00:30|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2206.8|2206.5|13
1612515640000|2021-02-05 09:00:40|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|12
1612515650000|2021-02-05 09:00:50|||||||||1
1612515670000|2021-02-05 09:01:10|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1612515680000|2021-02-05 09:01:20|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.3|2207|5
1612515710000|2021-02-05 09:01:50|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1612515720000|2021-02-05 09:02:00|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|2
1612515770000|2021-02-05 09:02:50|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|5
1612515780000|2021-02-05 09:03:00|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1612515790000|2021-02-05 09:03:10|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1612515810000|2021-02-05 09:03:30|2208.3|2208|2208.4|2208.1|2208.7|2208.4|2208.3|2208|7
1612515820000|2021-02-05 09:03:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|2
1612515830000|2021-02-05 09:03:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1612515840000|2021-02-05 09:04:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1612515870000|2021-02-05 09:04:30|||||||||5
1612515880000|2021-02-05 09:04:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|1
1612515910000|2021-02-05 09:05:10|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1612515930000|2021-02-05 09:05:30|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|7
1612515940000|2021-02-05 09:05:40|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1612515960000|2021-02-05 09:06:00|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1612515980000|2021-02-05 09:06:20|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|2
1612516000000|2021-02-05 09:06:40|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1612516010000|2021-02-05 09:06:50|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|7
1612516030000|2021-02-05 09:07:10|||||||||1
1612516050000|2021-02-05 09:07:30|||||||||1
1612516070000|2021-02-05 09:07:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1612516080000|2021-02-05 09:08:00|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|21
1612516130000|2021-02-05 09:08:50|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|7
1612516140000|2021-02-05 09:09:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1612516150000|2021-02-05 09:09:10|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|3
1612516160000|2021-02-05 09:09:20|2208.3|2208|2208.8|2208.5|2208.8|2208.5|2208.3|2208|8
1612516170000|2021-02-05 09:09:30|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.7|2208.4|5
1612516180000|2021-02-05 09:09:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2
1612516200000|2021-02-05 09:10:00|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|4
1612516210000|2021-02-05 09:10:10|||||||||1
1612516220000|2021-02-05 09:10:20|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1612516230000|2021-02-05 09:10:30|||||||||1
1612516250000|2021-02-05 09:10:50|2208.8|2208.5|2209.8|2209.5|2209.8|2209.5|2208.8|2208.5|43
1612516260000|2021-02-05 09:11:00|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1612516270000|2021-02-05 09:11:10|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1612516280000|2021-02-05 09:11:20|2209.3|2209|2209.8|2209.5|2209.8|2209.5|2209.3|2209|3
1612516290000|2021-02-05 09:11:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1612516300000|2021-02-05 09:11:40|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1612516310000|2021-02-05 09:11:50|2209.7|2209.4|2209.8|2209.5|2210.1|2209.8|2209.6|2209.3|17
1612516330000|2021-02-05 09:12:10|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1612516370000|2021-02-05 09:12:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2
1612516380000|2021-02-05 09:13:00|2210.2|2209.9|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|18
1612516390000|2021-02-05 09:13:10|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|8
1612516420000|2021-02-05 09:13:40|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|5
1612516430000|2021-02-05 09:13:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1612516450000|2021-02-05 09:14:10|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|4
1612516470000|2021-02-05 09:14:30|2210.5|2210.2|2210.5|2210.2|2210.8|2210.5|2210.5|2210.2|21
1612516480000|2021-02-05 09:14:40|||||||||4
1612516490000|2021-02-05 09:14:50|||||||||5
1612516500000|2021-02-05 09:15:00|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2210.5|2210.2|12
1612516510000|2021-02-05 09:15:10|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|12
1612516530000|2021-02-05 09:15:30|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|20
1612516570000|2021-02-05 09:16:10|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|5
1612516580000|2021-02-05 09:16:20|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|4
1612516590000|2021-02-05 09:16:30|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|3
1612516600000|2021-02-05 09:16:40|2210.8|2210.5|2211|2210.7|2211.3|2211|2210.8|2210.5|23
1612516610000|2021-02-05 09:16:50|2210.9|2210.6|2210.6|2210.3|2211|2210.7|2210.6|2210.3|4
1612516620000|2021-02-05 09:17:00|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|8
1612516650000|2021-02-05 09:17:30|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1612516680000|2021-02-05 09:18:00|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|7
1612516730000|2021-02-05 09:18:50|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|7
1612516750000|2021-02-05 09:19:10|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|7
1612516760000|2021-02-05 09:19:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2
1612516780000|2021-02-05 09:19:40|||||||||2
1612516800000|2021-02-05 09:20:00|2211.2|2210.9|2210.8|2210.5|2211.2|2210.9|2210.8|2210.5|11
1612516810000|2021-02-05 09:20:10|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|22
1612516820000|2021-02-05 09:20:20|||||||||2
1612516830000|2021-02-05 09:20:30|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1612516840000|2021-02-05 09:20:40|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|24
1612516850000|2021-02-05 09:20:50|2211|2210.7|2211.2|2210.9|2211.3|2211|2211|2210.7|29
1612516860000|2021-02-05 09:21:00|||||||||2
1612516880000|2021-02-05 09:21:20|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1612516900000|2021-02-05 09:21:40|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|3
1612516910000|2021-02-05 09:21:50|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|11
1612516930000|2021-02-05 09:22:10|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|6
1612516940000|2021-02-05 09:22:20|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1612516960000|2021-02-05 09:22:40|2211.5|2211.2|2211.8|2211.5|2212.1|2211.8|2211.5|2211.2|66
1612516970000|2021-02-05 09:22:50|2211.9|2211.6|2212.8|2212.5|2212.8|2212.5|2211.9|2211.6|84
1612516980000|2021-02-05 09:23:00|2213|2212.7|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|25
1612516990000|2021-02-05 09:23:10|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.9|2212.6|3
1612517000000|2021-02-05 09:23:20|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|23
1612517010000|2021-02-05 09:23:30|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|5
1612517020000|2021-02-05 09:23:40|2213.5|2213.2|2214|2213.7|2214|2213.7|2213.3|2213|62
1612517030000|2021-02-05 09:23:50|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|12
1612517040000|2021-02-05 09:24:00|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.1|2212.8|51
1612517050000|2021-02-05 09:24:10|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|6
1612517060000|2021-02-05 09:24:20|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2
1612517070000|2021-02-05 09:24:30|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|9
1612517080000|2021-02-05 09:24:40|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.2|2212.9|19
1612517090000|2021-02-05 09:24:50|2213.3|2213|2213.4|2213.1|2213.7|2213.4|2213.3|2213|10
1612517100000|2021-02-05 09:25:00|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|1
1612517110000|2021-02-05 09:25:10|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|1
1612517120000|2021-02-05 09:25:20|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|14
1612517130000|2021-02-05 09:25:30|2212.9|2212.6|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|7
1612517140000|2021-02-05 09:25:40|2213.4|2213.1|2213|2212.7|2213.4|2213.1|2212.9|2212.6|54
1612517150000|2021-02-05 09:25:50|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|16
1612517160000|2021-02-05 09:26:00|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|9
1612517170000|2021-02-05 09:26:10|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.3|2213|30
1612517180000|2021-02-05 09:26:20|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|26
1612517190000|2021-02-05 09:26:30|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|16
1612517200000|2021-02-05 09:26:40|2214|2213.7|2214.2|2213.9|2214.4|2214.1|2214|2213.7|21
1612517210000|2021-02-05 09:26:50|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|24
1612517220000|2021-02-05 09:27:00|2214.5|2214.2|2213.9|2213.6|2214.5|2214.2|2213.9|2213.6|18
1612517230000|2021-02-05 09:27:10|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.7|2213.4|7
1612517240000|2021-02-05 09:27:20|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|6
1612517250000|2021-02-05 09:27:30|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|4
1612517270000|2021-02-05 09:27:50|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2213.9|2213.6|22
1612517280000|2021-02-05 09:28:00|2214.3|2214|2214.1|2213.8|2214.4|2214.1|2214.1|2213.8|17
1612517300000|2021-02-05 09:28:20|2214|2213.7|2214.3|2214|2214.3|2214|2214|2213.7|3
1612517310000|2021-02-05 09:28:30|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.1|2213.8|28
1612517320000|2021-02-05 09:28:40|2214.6|2214.3|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|20
1612517330000|2021-02-05 09:28:50|2214.6|2214.3|2214.7|2214.4|2214.8|2214.5|2214.5|2214.2|23
1612517340000|2021-02-05 09:29:00|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.6|2214.3|12
1612517350000|2021-02-05 09:29:10|2214.6|2214.3|2215.1|2214.8|2215.1|2214.8|2214.6|2214.3|25
1612517360000|2021-02-05 09:29:20|2215.2|2214.9|2215|2214.7|2215.2|2214.9|2215|2214.7|7
1612517370000|2021-02-05 09:29:30|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|5
1612517380000|2021-02-05 09:29:40|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|16
1612517390000|2021-02-05 09:29:50|2214.8|2214.5|2214.9|2214.6|2215|2214.7|2214.8|2214.5|18
1612517400000|2021-02-05 09:30:00|2215|2214.7|2214.6|2214.3|2215.1|2214.8|2214.5|2214.2|57
1612517410000|2021-02-05 09:30:10|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|3
1612517420000|2021-02-05 09:30:20|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|15
1612517430000|2021-02-05 09:30:30|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|4
1612517440000|2021-02-05 09:30:40|2214.5|2214.2|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|15
1612517450000|2021-02-05 09:30:50|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.4|2214.1|9
1612517460000|2021-02-05 09:31:00|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|10
1612517470000|2021-02-05 09:31:10|2214.7|2214.4|2214.5|2214.2|2214.8|2214.5|2214.4|2214.1|23
1612517480000|2021-02-05 09:31:20|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.4|2214.1|14
1612517490000|2021-02-05 09:31:30|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|4
1612517500000|2021-02-05 09:31:40|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.7|2214.4|14
1612517510000|2021-02-05 09:31:50|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|12
1612517520000|2021-02-05 09:32:00|2215.1|2214.8|2215.5|2215.2|2215.5|2215.2|2215.1|2214.8|19
1612517530000|2021-02-05 09:32:10|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|7
1612517540000|2021-02-05 09:32:20|2215.4|2215.1|2215.8|2215.5|2215.8|2215.5|2215.4|2215.1|35
1612517550000|2021-02-05 09:32:30|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.6|2215.3|21
1612517560000|2021-02-05 09:32:40|2216|2215.7|2216.3|2216|2216.4|2216.1|2216|2215.7|23
1612517570000|2021-02-05 09:32:50|2216.2|2215.9|2216.3|2216|2216.4|2216.1|2216.2|2215.9|23
1612517580000|2021-02-05 09:33:00|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|38
1612517590000|2021-02-05 09:33:10|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|15
1612517600000|2021-02-05 09:33:20|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.3|2217|33
1612517610000|2021-02-05 09:33:30|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|24
1612517620000|2021-02-05 09:33:40|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|21
1612517630000|2021-02-05 09:33:50|2217.9|2217.6|2217.6|2217.3|2218|2217.7|2217.6|2217.3|5
1612517640000|2021-02-05 09:34:00|2217.9|2217.6|2216.8|2216.5|2217.9|2217.6|2216.8|2216.5|19
1612517650000|2021-02-05 09:34:10|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|13
1612517660000|2021-02-05 09:34:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|9
1612517670000|2021-02-05 09:34:30|2217.4|2217.1|2218.1|2217.8|2218.1|2217.8|2217.4|2217.1|7
1612517680000|2021-02-05 09:34:40|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|9
1612517690000|2021-02-05 09:34:50|2218|2217.7|2218.5|2218.2|2218.5|2218.2|2217.9|2217.6|16
1612517700000|2021-02-05 09:35:00|2218.1|2217.8|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|9
1612517710000|2021-02-05 09:35:10|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218|2217.7|13
1612517720000|2021-02-05 09:35:20|2218|2217.7|2218.3|2218|2218.3|2218|2218|2217.7|9
1612517730000|2021-02-05 09:35:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|5
1612517740000|2021-02-05 09:35:40|2218.3|2218|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|8
1612517750000|2021-02-05 09:35:50|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|10
1612517760000|2021-02-05 09:36:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|3
1612517780000|2021-02-05 09:36:20|2217.6|2217.3|2217.9|2217.6|2217.9|2217.6|2217.6|2217.3|6
1612517790000|2021-02-05 09:36:30|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|3
1612517800000|2021-02-05 09:36:40|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|4
1612517810000|2021-02-05 09:36:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|12
1612517820000|2021-02-05 09:37:00|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.3|2217|14
1612517830000|2021-02-05 09:37:10|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|4
1612517840000|2021-02-05 09:37:20|||||||||1
1612517850000|2021-02-05 09:37:30|2217.1|2216.8|2217.2|2216.9|2217.3|2217|2217.1|2216.8|6
1612517860000|2021-02-05 09:37:40|2217|2216.7|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|6
1612517870000|2021-02-05 09:37:50|||||||||2
1612517880000|2021-02-05 09:38:00|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|3
1612517890000|2021-02-05 09:38:10|2217.3|2217|2217.4|2217.1|2217.7|2217.4|2217.3|2217|14
1612517900000|2021-02-05 09:38:20|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|9
1612517910000|2021-02-05 09:38:30|2217.6|2217.3|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|14
1612517920000|2021-02-05 09:38:40|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|3
1612517930000|2021-02-05 09:38:50|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1612517960000|2021-02-05 09:39:20|||||||||2
1612517980000|2021-02-05 09:39:40|2217.2|2216.9|2217.3|2217|2217.6|2217.3|2217.2|2216.9|19
1612518000000|2021-02-05 09:40:00|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|4
1612518020000|2021-02-05 09:40:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1612518030000|2021-02-05 09:40:30|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|7
1612518040000|2021-02-05 09:40:40|||||||||2
1612518080000|2021-02-05 09:41:20|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|6
1612518090000|2021-02-05 09:41:30|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2218|2217.7|8
1612518100000|2021-02-05 09:41:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|6
1612518120000|2021-02-05 09:42:00|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|18
1612518130000|2021-02-05 09:42:10|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|3
1612518140000|2021-02-05 09:42:20|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.2|2217.9|13
1612518170000|2021-02-05 09:42:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|4
1612518180000|2021-02-05 09:43:00|2218.4|2218.1|2219.2|2218.9|2219.2|2218.9|2218.4|2218.1|24
1612518190000|2021-02-05 09:43:10|2219.4|2219.1|2219.4|2219.1|2219.6|2219.3|2219.2|2218.9|14
1612518200000|2021-02-05 09:43:20|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|43
1612518210000|2021-02-05 09:43:30|2219.9|2219.6|2219.3|2219|2219.9|2219.6|2219.3|2219|19
1612518220000|2021-02-05 09:43:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|7
1612518230000|2021-02-05 09:43:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|4
1612518240000|2021-02-05 09:44:00|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|8
1612518250000|2021-02-05 09:44:10|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.6|2218.3|4
1612518260000|2021-02-05 09:44:20|2219.1|2218.8|2218.4|2218.1|2219.1|2218.8|2218.4|2218.1|11
1612518270000|2021-02-05 09:44:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1612518290000|2021-02-05 09:44:50|2218.8|2218.5|2219.5|2219.2|2219.5|2219.2|2218.8|2218.5|18
1612518300000|2021-02-05 09:45:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|4
1612518310000|2021-02-05 09:45:10|||||||||9
1612518330000|2021-02-05 09:45:30|2219.7|2219.4|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|9
1612518340000|2021-02-05 09:45:40|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1612518350000|2021-02-05 09:45:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2
1612518360000|2021-02-05 09:46:00|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|5
1612518370000|2021-02-05 09:46:10|||||||||1
1612518390000|2021-02-05 09:46:30|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1612518410000|2021-02-05 09:46:50|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|2
1612518420000|2021-02-05 09:47:00|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|9
1612518430000|2021-02-05 09:47:10|2219.6|2219.3|2219.4|2219.1|2219.7|2219.4|2219.4|2219.1|6
1612518450000|2021-02-05 09:47:30|||||||||1
1612518460000|2021-02-05 09:47:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1612518480000|2021-02-05 09:48:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|8
1612518490000|2021-02-05 09:48:10|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|17
1612518500000|2021-02-05 09:48:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|15
1612518530000|2021-02-05 09:48:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1612518540000|2021-02-05 09:49:00|2219.1|2218.8|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|10
1612518550000|2021-02-05 09:49:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2
1612518560000|2021-02-05 09:49:20|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|4
1612518570000|2021-02-05 09:49:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.1|2217.8|14
1612518580000|2021-02-05 09:49:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|4
1612518600000|2021-02-05 09:50:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|14
1612518620000|2021-02-05 09:50:20|2218.1|2217.8|2218.4|2218.1|2218.8|2218.5|2218.1|2217.8|13
1612518630000|2021-02-05 09:50:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1612518660000|2021-02-05 09:51:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|5
1612518670000|2021-02-05 09:51:10|||||||||1
1612518680000|2021-02-05 09:51:20|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|7
1612518690000|2021-02-05 09:51:30|2218.4|2218.1|2217.7|2217.4|2218.4|2218.1|2217.7|2217.4|63
1612518720000|2021-02-05 09:52:00|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|7
1612518730000|2021-02-05 09:52:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|4
1612518740000|2021-02-05 09:52:20|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|34
1612518760000|2021-02-05 09:52:40|2218.2|2217.9|2218.7|2218.4|2218.9|2218.6|2218.2|2217.9|17
1612518770000|2021-02-05 09:52:50|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|3
1612518780000|2021-02-05 09:53:00|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|6
1612518810000|2021-02-05 09:53:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1612518830000|2021-02-05 09:53:50|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|44
1612518840000|2021-02-05 09:54:00|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|2
1612518860000|2021-02-05 09:54:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1612518880000|2021-02-05 09:54:40|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1612518900000|2021-02-05 09:55:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1612518920000|2021-02-05 09:55:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|3
1612518940000|2021-02-05 09:55:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|3
1612518950000|2021-02-05 09:55:50|2219.4|2219.1|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|7
1612518960000|2021-02-05 09:56:00|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|5
1612518970000|2021-02-05 09:56:10|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1612518990000|2021-02-05 09:56:30|2218.2|2217.9|2218.2|2217.9|2218.6|2218.3|2218|2217.7|9
1612519000000|2021-02-05 09:56:40|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|11
1612519010000|2021-02-05 09:56:50|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2218|2217.7|6
1612519030000|2021-02-05 09:57:10|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|10
1612519040000|2021-02-05 09:57:20|2217.3|2217|2217.1|2216.8|2217.3|2217|2217|2216.7|11
1612519050000|2021-02-05 09:57:30|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|2
1612519060000|2021-02-05 09:57:40|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|3
1612519070000|2021-02-05 09:57:50|2217.1|2216.8|2216.4|2216.1|2217.1|2216.8|2216.4|2216.1|7
1612519080000|2021-02-05 09:58:00|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|2
1612519090000|2021-02-05 09:58:10|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|5
1612519100000|2021-02-05 09:58:20|2216|2215.7|2216.5|2216.2|2216.5|2216.2|2216|2215.7|6
1612519110000|2021-02-05 09:58:30|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|3
1612519120000|2021-02-05 09:58:40|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|4
1612519140000|2021-02-05 09:59:00|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|5
1612519160000|2021-02-05 09:59:20|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|3
1612519170000|2021-02-05 09:59:30|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.7|2216.4|7
1612519180000|2021-02-05 09:59:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2
1612519190000|2021-02-05 09:59:50|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|3
1612519200000|2021-02-05 10:00:00|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.7|2216.4|10
1612519210000|2021-02-05 10:00:10|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1612519220000|2021-02-05 10:00:20|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|5
1612519230000|2021-02-05 10:00:30|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|4
1612519240000|2021-02-05 10:00:40|2216.7|2216.4|2216.7|2216.4|2217.1|2216.8|2216.5|2216.2|29
1612519250000|2021-02-05 10:00:50|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|9
1612519270000|2021-02-05 10:01:10|2216.1|2215.8|2216.5|2216.2|2216.6|2216.3|2216.1|2215.8|17
1612519280000|2021-02-05 10:01:20|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|4
1612519290000|2021-02-05 10:01:30|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2
1612519300000|2021-02-05 10:01:40|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|10
1612519310000|2021-02-05 10:01:50|||||||||1
1612519320000|2021-02-05 10:02:00|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2
1612519330000|2021-02-05 10:02:10|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|10
1612519350000|2021-02-05 10:02:30|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|3
1612519360000|2021-02-05 10:02:40|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|2
1612519370000|2021-02-05 10:02:50|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|2
1612519400000|2021-02-05 10:03:20|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|7
1612519410000|2021-02-05 10:03:30|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2
1612519430000|2021-02-05 10:03:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2
1612519440000|2021-02-05 10:04:00|||||||||3
1612519450000|2021-02-05 10:04:10|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|4
1612519460000|2021-02-05 10:04:20|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|3
1612519470000|2021-02-05 10:04:30|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|3
1612519500000|2021-02-05 10:05:00|||||||||1
1612519530000|2021-02-05 10:05:30|2216.6|2216.3|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|4
1612519540000|2021-02-05 10:05:40|||||||||2
1612519550000|2021-02-05 10:05:50|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|5
1612519580000|2021-02-05 10:06:20|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|6
1612519600000|2021-02-05 10:06:40|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|3
1612519610000|2021-02-05 10:06:50|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|1
1612519620000|2021-02-05 10:07:00|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|2
1612519630000|2021-02-05 10:07:10|2216.2|2215.9|2216.6|2216.3|2216.6|2216.3|2216.2|2215.9|7
1612519640000|2021-02-05 10:07:20|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|11
1612519660000|2021-02-05 10:07:40|||||||||1
1612519680000|2021-02-05 10:08:00|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1612519690000|2021-02-05 10:08:10|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|3
1612519700000|2021-02-05 10:08:20|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|4
1612519710000|2021-02-05 10:08:30|||||||||2
1612519720000|2021-02-05 10:08:40|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1612519730000|2021-02-05 10:08:50|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2
1612519740000|2021-02-05 10:09:00|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|2
1612519750000|2021-02-05 10:09:10|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1612519760000|2021-02-05 10:09:20|2217.1|2216.8|2217.2|2216.9|2217.4|2217.1|2217|2216.7|8
1612519770000|2021-02-05 10:09:30|||||||||5
1612519810000|2021-02-05 10:10:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1612519860000|2021-02-05 10:11:00|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|2
1612519900000|2021-02-05 10:11:40|2218|2217.7|2218.2|2217.9|2218.5|2218.2|2218|2217.7|15
1612519930000|2021-02-05 10:12:10|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|4
1612519940000|2021-02-05 10:12:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|3
1612519950000|2021-02-05 10:12:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1612519980000|2021-02-05 10:13:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1612520000000|2021-02-05 10:13:20|2217.7|2217.4|2217.2|2216.9|2217.7|2217.4|2217.1|2216.8|43
1612520010000|2021-02-05 10:13:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1612520020000|2021-02-05 10:13:40|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2
1612520030000|2021-02-05 10:13:50|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|7
1612520050000|2021-02-05 10:14:10|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1612520060000|2021-02-05 10:14:20|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1612520070000|2021-02-05 10:14:30|2217.7|2217.4|2218.1|2217.8|2218.1|2217.8|2217.7|2217.4|14
1612520080000|2021-02-05 10:14:40|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|3
1612520090000|2021-02-05 10:14:50|||||||||1
1612520120000|2021-02-05 10:15:20|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|2
1612520130000|2021-02-05 10:15:30|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|2
1612520140000|2021-02-05 10:15:40|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|3
1612520150000|2021-02-05 10:15:50|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|3
1612520190000|2021-02-05 10:16:30|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1612520230000|2021-02-05 10:17:10|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1612520260000|2021-02-05 10:17:40|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|4
1612520270000|2021-02-05 10:17:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|3
1612520280000|2021-02-05 10:18:00|||||||||4
1612520320000|2021-02-05 10:18:40|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|2
1612520330000|2021-02-05 10:18:50|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1612520340000|2021-02-05 10:19:00|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2
1612520350000|2021-02-05 10:19:10|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|6
1612520360000|2021-02-05 10:19:20|||||||||1
1612520370000|2021-02-05 10:19:30|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|3
1612520380000|2021-02-05 10:19:40|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1612520400000|2021-02-05 10:20:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1612520410000|2021-02-05 10:20:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1612520430000|2021-02-05 10:20:30|2217.5|2217.2|2218.2|2217.9|2218.2|2217.9|2217.5|2217.2|4
1612520440000|2021-02-05 10:20:40|||||||||3
1612520450000|2021-02-05 10:20:50|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|4
1612520460000|2021-02-05 10:21:00|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|2
1612520470000|2021-02-05 10:21:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1612520480000|2021-02-05 10:21:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1612520510000|2021-02-05 10:21:50|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|2
1612520520000|2021-02-05 10:22:00|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|5
1612520540000|2021-02-05 10:22:20|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1612520600000|2021-02-05 10:23:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|10
1612520620000|2021-02-05 10:23:40|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1612520630000|2021-02-05 10:23:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1612520640000|2021-02-05 10:24:00|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|7
1612520670000|2021-02-05 10:24:30|2217.3|2217|2217|2216.7|2217.3|2217|2217|2216.7|2
1612520710000|2021-02-05 10:25:10|2216.6|2216.3|2217|2216.7|2217|2216.7|2216.6|2216.3|15
1612520750000|2021-02-05 10:25:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1612520770000|2021-02-05 10:26:10|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1612520790000|2021-02-05 10:26:30|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|3
1612520840000|2021-02-05 10:27:20|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|3
1612520890000|2021-02-05 10:28:10|2217.7|2217.4|2217.3|2217|2217.7|2217.4|2217.3|2217|13
1612520910000|2021-02-05 10:28:30|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|3
1612520920000|2021-02-05 10:28:40|||||||||1
1612520930000|2021-02-05 10:28:50|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|2
1612520940000|2021-02-05 10:29:00|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|3
1612521000000|2021-02-05 10:30:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217|2216.7|6
1612521020000|2021-02-05 10:30:20|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|4
1612521030000|2021-02-05 10:30:30|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2217|2216.7|8
1612521040000|2021-02-05 10:30:40|||||||||1
1612521060000|2021-02-05 10:31:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1612521070000|2021-02-05 10:31:10|||||||||1
1612521090000|2021-02-05 10:31:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1612521100000|2021-02-05 10:31:40|||||||||1
1612521140000|2021-02-05 10:32:20|||||||||2
1612521150000|2021-02-05 10:32:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|4
1612521160000|2021-02-05 10:32:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|3
1612521170000|2021-02-05 10:32:50|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|3
1612521180000|2021-02-05 10:33:00|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|9
1612521190000|2021-02-05 10:33:10|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.4|2216.1|26
1612521210000|2021-02-05 10:33:30|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|3
1612521240000|2021-02-05 10:34:00|2216.9|2216.6|2217.7|2217.4|2217.7|2217.4|2216.9|2216.6|13
1612521250000|2021-02-05 10:34:10|||||||||4
1612521270000|2021-02-05 10:34:30|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|7
1612521300000|2021-02-05 10:35:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|3
1612521310000|2021-02-05 10:35:10|2218|2217.7|2218.7|2218.4|2218.7|2218.4|2218|2217.7|30
1612521320000|2021-02-05 10:35:20|2218.9|2218.6|2219.2|2218.9|2219.5|2219.2|2218.9|2218.6|33
1612521330000|2021-02-05 10:35:30|2219|2218.7|2219.4|2219.1|2219.4|2219.1|2218.8|2218.5|7
1612521340000|2021-02-05 10:35:40|2219.5|2219.2|2219|2218.7|2219.5|2219.2|2219|2218.7|2
1612521350000|2021-02-05 10:35:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|6
1612521370000|2021-02-05 10:36:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1612521380000|2021-02-05 10:36:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|6
1612521390000|2021-02-05 10:36:30|2218.3|2218|2218.2|2217.9|2218.3|2218|2218|2217.7|12
1612521400000|2021-02-05 10:36:40|2218.4|2218.1|2218.9|2218.6|2218.9|2218.6|2218.4|2218.1|2
1612521410000|2021-02-05 10:36:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1612521430000|2021-02-05 10:37:10|2219.1|2218.8|2219|2218.7|2219.7|2219.4|2219|2218.7|33
1612521470000|2021-02-05 10:37:50|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.3|2219|9
1612521480000|2021-02-05 10:38:00|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|2
1612521490000|2021-02-05 10:38:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1612521530000|2021-02-05 10:38:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1612521550000|2021-02-05 10:39:10|||||||||1
1612521560000|2021-02-05 10:39:20|||||||||2
1612521570000|2021-02-05 10:39:30|||||||||3
1612521580000|2021-02-05 10:39:40|||||||||1
1612521590000|2021-02-05 10:39:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1612521600000|2021-02-05 10:40:00|2220|2219.7|2220.7|2220.4|2220.7|2220.4|2220|2219.7|22
1612521620000|2021-02-05 10:40:20|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.3|2220|9
1612521630000|2021-02-05 10:40:30|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|7
1612521640000|2021-02-05 10:40:40|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|12
1612521660000|2021-02-05 10:41:00|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|16
1612521680000|2021-02-05 10:41:20|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|3
1612521690000|2021-02-05 10:41:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|17
1612521700000|2021-02-05 10:41:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|4
1612521720000|2021-02-05 10:42:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|3
1612521730000|2021-02-05 10:42:10|2221.2|2220.9|2221.5|2221.2|2221.6|2221.3|2221.2|2220.9|41
1612521740000|2021-02-05 10:42:20|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221.3|2221|10
1612521750000|2021-02-05 10:42:30|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|6
1612521760000|2021-02-05 10:42:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2
1612521770000|2021-02-05 10:42:50|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|6
1612521780000|2021-02-05 10:43:00|2221.6|2221.3|2221.1|2220.8|2221.6|2221.3|2221.1|2220.8|12
1612521790000|2021-02-05 10:43:10|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2
1612521800000|2021-02-05 10:43:20|2221.5|2221.2|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|11
1612521810000|2021-02-05 10:43:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|7
1612521840000|2021-02-05 10:44:00|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|4
1612521850000|2021-02-05 10:44:10|2221|2220.7|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|3
1612521860000|2021-02-05 10:44:20|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|6
1612521870000|2021-02-05 10:44:30|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|5
1612521880000|2021-02-05 10:44:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|4
1612521890000|2021-02-05 10:44:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|4
1612521910000|2021-02-05 10:45:10|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|6
1612521920000|2021-02-05 10:45:20|2221.2|2220.9|2221.8|2221.5|2221.8|2221.5|2221.2|2220.9|36
1612521930000|2021-02-05 10:45:30|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|3
1612521950000|2021-02-05 10:45:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|4
1612521970000|2021-02-05 10:46:10|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1612522010000|2021-02-05 10:46:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2
1612522030000|2021-02-05 10:47:10|||||||||1
1612522050000|2021-02-05 10:47:30|2221.9|2221.6|2222.2|2221.9|2222.4|2222.1|2221.9|2221.6|26
1612522070000|2021-02-05 10:47:50|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|13
1612522080000|2021-02-05 10:48:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|4
1612522090000|2021-02-05 10:48:10|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1612522110000|2021-02-05 10:48:30|||||||||1
1612522130000|2021-02-05 10:48:50|||||||||4
1612522140000|2021-02-05 10:49:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1612522150000|2021-02-05 10:49:10|||||||||4
1612522160000|2021-02-05 10:49:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|3
1612522170000|2021-02-05 10:49:30|||||||||3
1612522180000|2021-02-05 10:49:40|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1612522190000|2021-02-05 10:49:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1612522200000|2021-02-05 10:50:00|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1612522210000|2021-02-05 10:50:10|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|5
1612522220000|2021-02-05 10:50:20|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|6
1612522230000|2021-02-05 10:50:30|2221.1|2220.8|2220.7|2220.4|2221.1|2220.8|2220.7|2220.4|23
1612522250000|2021-02-05 10:50:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1612522260000|2021-02-05 10:51:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|5
1612522270000|2021-02-05 10:51:10|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|9
1612522280000|2021-02-05 10:51:20|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.4|2220.1|18
1612522300000|2021-02-05 10:51:40|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.7|2220.4|3
1612522310000|2021-02-05 10:51:50|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|7
1612522320000|2021-02-05 10:52:00|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|15
1612522340000|2021-02-05 10:52:20|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1612522350000|2021-02-05 10:52:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1612522360000|2021-02-05 10:52:40|2221.3|2221|2220.8|2220.5|2221.3|2221|2220.8|2220.5|9
1612522410000|2021-02-05 10:53:30|||||||||2
1612522420000|2021-02-05 10:53:40|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1612522430000|2021-02-05 10:53:50|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|6
1612522460000|2021-02-05 10:54:20|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|7
1612522480000|2021-02-05 10:54:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|6
1612522490000|2021-02-05 10:54:50|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|3
1612522500000|2021-02-05 10:55:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1612522510000|2021-02-05 10:55:10|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|3
1612522520000|2021-02-05 10:55:20|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|2
1612522530000|2021-02-05 10:55:30|2220.3|2220|2220.1|2219.8|2220.3|2220|2220|2219.7|34
1612522540000|2021-02-05 10:55:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1612522550000|2021-02-05 10:55:50|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|10
1612522590000|2021-02-05 10:56:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220|2219.7|5
1612522600000|2021-02-05 10:56:40|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1612522610000|2021-02-05 10:56:50|2220.5|2220.2|2220.1|2219.8|2220.6|2220.3|2220.1|2219.8|12
1612522640000|2021-02-05 10:57:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2
1612522650000|2021-02-05 10:57:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|3
1612522670000|2021-02-05 10:57:50|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|6
1612522680000|2021-02-05 10:58:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1612522690000|2021-02-05 10:58:10|||||||||2
1612522700000|2021-02-05 10:58:20|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|3
1612522710000|2021-02-05 10:58:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|12
1612522730000|2021-02-05 10:58:50|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|28
1612522740000|2021-02-05 10:59:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|3
1612522750000|2021-02-05 10:59:10|2221.1|2220.8|2220.9|2220.6|2221.3|2221|2220.9|2220.6|13
1612522780000|2021-02-05 10:59:40|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.4|2220.1|13
1612522790000|2021-02-05 10:59:50|||||||||1
1612522800000|2021-02-05 11:00:00|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.1|2219.8|11
1612522810000|2021-02-05 11:00:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|2
1612522830000|2021-02-05 11:00:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1612522840000|2021-02-05 11:00:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1612522850000|2021-02-05 11:00:50|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1612522890000|2021-02-05 11:01:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|10
1612522900000|2021-02-05 11:01:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|5
1612522910000|2021-02-05 11:01:50|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|3
1612522930000|2021-02-05 11:02:10|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|13
1612522940000|2021-02-05 11:02:20|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1612522950000|2021-02-05 11:02:30|||||||||1
1612522960000|2021-02-05 11:02:40|2221.1|2220.8|2221.2|2220.9|2221.6|2221.3|2221.1|2220.8|20
1612522980000|2021-02-05 11:03:00|2221.7|2221.4|2222.2|2221.9|2222.2|2221.9|2221.7|2221.4|57
1612522990000|2021-02-05 11:03:10|2222.1|2221.8|2222.2|2221.9|2222.4|2222.1|2221.8|2221.5|58
1612523000000|2021-02-05 11:03:20|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|3
1612523010000|2021-02-05 11:03:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1612523030000|2021-02-05 11:03:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|11
1612523040000|2021-02-05 11:04:00|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|7
1612523050000|2021-02-05 11:04:10|||||||||1
1612523060000|2021-02-05 11:04:20|2222.3|2222|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|10
1612523070000|2021-02-05 11:04:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|5
1612523080000|2021-02-05 11:04:40|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|2
1612523090000|2021-02-05 11:04:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|3
1612523100000|2021-02-05 11:05:00|2222.1|2221.8|2222.3|2222|2222.4|2222.1|2222.1|2221.8|15
1612523110000|2021-02-05 11:05:10|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|3
1612523140000|2021-02-05 11:05:40|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1612523150000|2021-02-05 11:05:50|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|12
1612523160000|2021-02-05 11:06:00|||||||||3
1612523180000|2021-02-05 11:06:20|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.2|2221.9|28
1612523190000|2021-02-05 11:06:30|2222.9|2222.6|2222.7|2222.4|2223|2222.7|2222.7|2222.4|15
1612523200000|2021-02-05 11:06:40|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|19
1612523210000|2021-02-05 11:06:50|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|8
1612523220000|2021-02-05 11:07:00|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1612523230000|2021-02-05 11:07:10|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|35
1612523240000|2021-02-05 11:07:20|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|31
1612523250000|2021-02-05 11:07:30|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|4
1612523260000|2021-02-05 11:07:40|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|11
1612523270000|2021-02-05 11:07:50|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|14
1612523280000|2021-02-05 11:08:00|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|3
1612523290000|2021-02-05 11:08:10|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|5
1612523300000|2021-02-05 11:08:20|2223.4|2223.1|2224.3|2224|2224.3|2224|2223.4|2223.1|31
1612523310000|2021-02-05 11:08:30|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224|2223.7|28
1612523320000|2021-02-05 11:08:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|16
1612523330000|2021-02-05 11:08:50|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2
1612523340000|2021-02-05 11:09:00|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|21
1612523350000|2021-02-05 11:09:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1612523360000|2021-02-05 11:09:20|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|6
1612523370000|2021-02-05 11:09:30|2223.9|2223.6|2224.4|2224.1|2224.5|2224.2|2223.9|2223.6|15
1612523380000|2021-02-05 11:09:40|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.3|2224|10
1612523390000|2021-02-05 11:09:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|6
1612523400000|2021-02-05 11:10:00|2224.8|2224.5|2225|2224.7|2225.2|2224.9|2224.6|2224.3|36
1612523410000|2021-02-05 11:10:10|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|9
1612523420000|2021-02-05 11:10:20|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.3|2224|45
1612523430000|2021-02-05 11:10:30|2223.8|2223.5|2224|2223.7|2224.1|2223.8|2223.8|2223.5|7
1612523440000|2021-02-05 11:10:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|4
1612523450000|2021-02-05 11:10:50|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.4|2223.1|14
1612523460000|2021-02-05 11:11:00|||||||||5
1612523480000|2021-02-05 11:11:20|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.7|2223.4|6
1612523540000|2021-02-05 11:12:20|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|5
1612523550000|2021-02-05 11:12:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2
1612523560000|2021-02-05 11:12:40|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|6
1612523570000|2021-02-05 11:12:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|4
1612523580000|2021-02-05 11:13:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1612523590000|2021-02-05 11:13:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1612523600000|2021-02-05 11:13:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1612523610000|2021-02-05 11:13:30|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|12
1612523620000|2021-02-05 11:13:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|4
1612523640000|2021-02-05 11:14:00|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.7|2222.4|3
1612523650000|2021-02-05 11:14:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1612523660000|2021-02-05 11:14:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1612523680000|2021-02-05 11:14:40|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|6
1612523710000|2021-02-05 11:15:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2
1612523730000|2021-02-05 11:15:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1612523750000|2021-02-05 11:15:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1612523770000|2021-02-05 11:16:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|5
1612523780000|2021-02-05 11:16:20|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|4
1612523790000|2021-02-05 11:16:30|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.5|2221.2|10
1612523800000|2021-02-05 11:16:40|2222.1|2221.8|2221.8|2221.5|2222.2|2221.9|2221.6|2221.3|14
1612523810000|2021-02-05 11:16:50|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|3
1612523820000|2021-02-05 11:17:00|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|4
1612523830000|2021-02-05 11:17:10|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|4
1612523840000|2021-02-05 11:17:20|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|3
1612523850000|2021-02-05 11:17:30|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|17
1612523860000|2021-02-05 11:17:40|||||||||3
1612523910000|2021-02-05 11:18:30|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.1|2222.8|6
1612523940000|2021-02-05 11:19:00|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|8
1612523950000|2021-02-05 11:19:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|6
1612523960000|2021-02-05 11:19:20|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|4
1612523970000|2021-02-05 11:19:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2
1612523980000|2021-02-05 11:19:40|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|5
1612524000000|2021-02-05 11:20:00|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|5
1612524010000|2021-02-05 11:20:10|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1612524040000|2021-02-05 11:20:40|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|4
1612524060000|2021-02-05 11:21:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|3
1612524070000|2021-02-05 11:21:10|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|4
1612524080000|2021-02-05 11:21:20|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|5
1612524090000|2021-02-05 11:21:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|5
1612524120000|2021-02-05 11:22:00|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1612524130000|2021-02-05 11:22:10|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1612524170000|2021-02-05 11:22:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2
1612524180000|2021-02-05 11:23:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|5
1612524190000|2021-02-05 11:23:10|2223.2|2222.9|2223.2|2222.9|2223.6|2223.3|2223.2|2222.9|23
1612524220000|2021-02-05 11:23:40|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|18
1612524240000|2021-02-05 11:24:00|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|7
1612524260000|2021-02-05 11:24:20|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1612524270000|2021-02-05 11:24:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|14
1612524290000|2021-02-05 11:24:50|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1612524310000|2021-02-05 11:25:10|2223.2|2222.9|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|4
1612524320000|2021-02-05 11:25:20|2223.1|2222.8|2222.8|2222.5|2223.1|2222.8|2222.8|2222.5|14
1612524330000|2021-02-05 11:25:30|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|3
1612524350000|2021-02-05 11:25:50|2223.2|2222.9|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|3
1612524390000|2021-02-05 11:26:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1612524410000|2021-02-05 11:26:50|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|23
1612524420000|2021-02-05 11:27:00|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1612524430000|2021-02-05 11:27:10|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1612524440000|2021-02-05 11:27:20|2223.6|2223.3|2223.3|2223|2223.6|2223.3|2223.3|2223|6
1612524450000|2021-02-05 11:27:30|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|16
1612524460000|2021-02-05 11:27:40|2223.2|2222.9|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|3
1612524480000|2021-02-05 11:28:00|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|7
1612524490000|2021-02-05 11:28:10|||||||||2
1612524530000|2021-02-05 11:28:50|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.8|2222.5|7
1612524540000|2021-02-05 11:29:00|2223.3|2223|2223.4|2223.1|2223.5|2223.2|2223|2222.7|13
1612524550000|2021-02-05 11:29:10|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|5
1612524560000|2021-02-05 11:29:20|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|6
1612524580000|2021-02-05 11:29:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|5
1612524590000|2021-02-05 11:29:50|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|2
1612524680000|2021-02-05 11:31:20|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.6|2221.3|6
1612524690000|2021-02-05 11:31:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|4
1612524700000|2021-02-05 11:31:40|||||||||2
1612524720000|2021-02-05 11:32:00|||||||||4
1612524730000|2021-02-05 11:32:10|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1612524740000|2021-02-05 11:32:20|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|3
1612524750000|2021-02-05 11:32:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|4
1612524760000|2021-02-05 11:32:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1612524770000|2021-02-05 11:32:50|2222.2|2221.9|2221.6|2221.3|2222.2|2221.9|2221.6|2221.3|15
1612524790000|2021-02-05 11:33:10|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221|2220.7|6
1612524800000|2021-02-05 11:33:20|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|4
1612524830000|2021-02-05 11:33:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|4
1612524840000|2021-02-05 11:34:00|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1612524850000|2021-02-05 11:34:10|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|7
1612524870000|2021-02-05 11:34:30|2221|2220.7|2221.1|2220.8|2221.4|2221.1|2221|2220.7|3
1612524880000|2021-02-05 11:34:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1612524890000|2021-02-05 11:34:50|||||||||1
1612524900000|2021-02-05 11:35:00|||||||||1
1612524910000|2021-02-05 11:35:10|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|12
1612524920000|2021-02-05 11:35:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1612524930000|2021-02-05 11:35:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2
1612524940000|2021-02-05 11:35:40|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|8
1612524950000|2021-02-05 11:35:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1612524960000|2021-02-05 11:36:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1612524970000|2021-02-05 11:36:10|2221.1|2220.8|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|10
1612525010000|2021-02-05 11:36:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|1
1612525040000|2021-02-05 11:37:20|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|2
1612525050000|2021-02-05 11:37:30|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|5
1612525070000|2021-02-05 11:37:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1612525130000|2021-02-05 11:38:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1612525140000|2021-02-05 11:39:00|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|18
1612525180000|2021-02-05 11:39:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|39
1612525220000|2021-02-05 11:40:20|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2
1612525300000|2021-02-05 11:41:40|||||||||2
1612525310000|2021-02-05 11:41:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|3
1612525320000|2021-02-05 11:42:00|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2
1612525330000|2021-02-05 11:42:10|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|5
1612525340000|2021-02-05 11:42:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|2
1612525360000|2021-02-05 11:42:40|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|11
1612525370000|2021-02-05 11:42:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|2
1612525480000|2021-02-05 11:44:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|11
1612525510000|2021-02-05 11:45:10|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|4
1612525520000|2021-02-05 11:45:20|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|16
1612525540000|2021-02-05 11:45:40|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|3
1612525550000|2021-02-05 11:45:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|6
1612525570000|2021-02-05 11:46:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|3
1612525590000|2021-02-05 11:46:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1612525600000|2021-02-05 11:46:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|4
1612525670000|2021-02-05 11:47:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|4
1612525700000|2021-02-05 11:48:20|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2
1612525750000|2021-02-05 11:49:10|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|8
1612525760000|2021-02-05 11:49:20|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|23
1612525770000|2021-02-05 11:49:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2
1612525810000|2021-02-05 11:50:10|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|22
1612525820000|2021-02-05 11:50:20|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|5
1612525830000|2021-02-05 11:50:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|3
1612525900000|2021-02-05 11:51:40|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|13
1612525910000|2021-02-05 11:51:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2
1612525920000|2021-02-05 11:52:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|9
1612525930000|2021-02-05 11:52:10|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1612525940000|2021-02-05 11:52:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|4
1612525950000|2021-02-05 11:52:30|2221.3|2221|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|7
1612525960000|2021-02-05 11:52:40|||||||||7
1612525970000|2021-02-05 11:52:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|4
1612525980000|2021-02-05 11:53:00|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|7
1612525990000|2021-02-05 11:53:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|6
1612526000000|2021-02-05 11:53:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|5
1612526010000|2021-02-05 11:53:30|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|14
1612526030000|2021-02-05 11:53:50|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|5
1612526040000|2021-02-05 11:54:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1612526070000|2021-02-05 11:54:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|3
1612526080000|2021-02-05 11:54:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|1
1612526090000|2021-02-05 11:54:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|3
1612526100000|2021-02-05 11:55:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|6
1612526130000|2021-02-05 11:55:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1612526150000|2021-02-05 11:55:50|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|14
1612526180000|2021-02-05 11:56:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|3
1612526190000|2021-02-05 11:56:30|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|29
1612526210000|2021-02-05 11:56:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|4
1612526240000|2021-02-05 11:57:20|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|4
1612526250000|2021-02-05 11:57:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1612526260000|2021-02-05 11:57:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|2
1612526270000|2021-02-05 11:57:50|||||||||1
1612526280000|2021-02-05 11:58:00|||||||||2
1612526290000|2021-02-05 11:58:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2
1612526300000|2021-02-05 11:58:20|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|4
1612526310000|2021-02-05 11:58:30|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|5
1612526320000|2021-02-05 11:58:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2
1612526330000|2021-02-05 11:58:50|||||||||4
1612526340000|2021-02-05 11:59:00|||||||||7
1612526350000|2021-02-05 11:59:10|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|7
1612526360000|2021-02-05 11:59:20|2222|2221.7|2222.5|2222.2|2222.5|2222.2|2222|2221.7|25
1612526370000|2021-02-05 11:59:30|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|4
1612526380000|2021-02-05 11:59:40|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|2
1612526390000|2021-02-05 11:59:50|2222.1|2221.8|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|5
1612526400000|2021-02-05 12:00:00|2222.3|2222|2221.4|2221.1|2222.3|2222|2221.3|2221|21
1612526410000|2021-02-05 12:00:10|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|25
1612526420000|2021-02-05 12:00:20|2221.2|2220.9|2221.7|2221.4|2221.7|2221.4|2221.2|2220.9|4
1612526430000|2021-02-05 12:00:30|||||||||2
1612526440000|2021-02-05 12:00:40|2221.4|2221.1|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|10
1612526450000|2021-02-05 12:00:50|2221.9|2221.6|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|3
1612526460000|2021-02-05 12:01:00|2221.9|2221.6|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|3
1612526470000|2021-02-05 12:01:10|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|2
1612526480000|2021-02-05 12:01:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|3
1612526490000|2021-02-05 12:01:30|2221.9|2221.6|2221.4|2221.1|2221.9|2221.6|2221.4|2221.1|9
1612526500000|2021-02-05 12:01:40|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|6
1612526510000|2021-02-05 12:01:50|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|4
1612526540000|2021-02-05 12:02:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|22
1612526550000|2021-02-05 12:02:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|3
1612526570000|2021-02-05 12:02:50|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|9
1612526580000|2021-02-05 12:03:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2
1612526590000|2021-02-05 12:03:10|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|2
1612526600000|2021-02-05 12:03:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1612526610000|2021-02-05 12:03:30|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|5
1612526620000|2021-02-05 12:03:40|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|12
1612526650000|2021-02-05 12:04:10|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1612526700000|2021-02-05 12:05:00|2221|2220.7|2221.2|2220.9|2221.3|2221|2221|2220.7|11
1612526710000|2021-02-05 12:05:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|3
1612526740000|2021-02-05 12:05:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1612526760000|2021-02-05 12:06:00|||||||||1
1612526800000|2021-02-05 12:06:40|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|2
1612526820000|2021-02-05 12:07:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1612526830000|2021-02-05 12:07:10|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|4
1612526850000|2021-02-05 12:07:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1612526900000|2021-02-05 12:08:20|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|5
1612526910000|2021-02-05 12:08:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|3
1612526930000|2021-02-05 12:08:50|2221.1|2220.8|2221.3|2221|2221.5|2221.2|2221.1|2220.8|25
1612526940000|2021-02-05 12:09:00|2221.4|2221.1|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|7
1612526950000|2021-02-05 12:09:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1612526970000|2021-02-05 12:09:30|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|3
1612526980000|2021-02-05 12:09:40|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|4
1612526990000|2021-02-05 12:09:50|||||||||6
1612527000000|2021-02-05 12:10:00|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|3
1612527020000|2021-02-05 12:10:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1612527040000|2021-02-05 12:10:40|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1612527050000|2021-02-05 12:10:50|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.5|2220.2|9
1612527060000|2021-02-05 12:11:00|2220.6|2220.3|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|6
1612527070000|2021-02-05 12:11:10|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|3
1612527080000|2021-02-05 12:11:20|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|9
1612527090000|2021-02-05 12:11:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1612527100000|2021-02-05 12:11:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|3
1612527110000|2021-02-05 12:11:50|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|3
1612527120000|2021-02-05 12:12:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1612527130000|2021-02-05 12:12:10|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1612527140000|2021-02-05 12:12:20|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2
1612527170000|2021-02-05 12:12:50|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1612527180000|2021-02-05 12:13:00|||||||||10
1612527190000|2021-02-05 12:13:10|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|6
1612527200000|2021-02-05 12:13:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1612527210000|2021-02-05 12:13:30|2220.6|2220.3|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|25
1612527220000|2021-02-05 12:13:40|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|5
1612527230000|2021-02-05 12:13:50|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|3
1612527240000|2021-02-05 12:14:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|3
1612527260000|2021-02-05 12:14:20|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1612527300000|2021-02-05 12:15:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1612527310000|2021-02-05 12:15:10|2220.5|2220.2|2221|2220.7|2221|2220.7|2220.5|2220.2|6
1612527370000|2021-02-05 12:16:10|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|4
1612527380000|2021-02-05 12:16:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1612527390000|2021-02-05 12:16:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|3
1612527410000|2021-02-05 12:16:50|||||||||8
1612527420000|2021-02-05 12:17:00|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|4
1612527430000|2021-02-05 12:17:10|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|4
1612527440000|2021-02-05 12:17:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|3
1612527450000|2021-02-05 12:17:30|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|5
1612527460000|2021-02-05 12:17:40|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|9
1612527470000|2021-02-05 12:17:50|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2
1612527480000|2021-02-05 12:18:00|2220.6|2220.3|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|12
1612527500000|2021-02-05 12:18:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|4
1612527510000|2021-02-05 12:18:30|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|35
1612527520000|2021-02-05 12:18:40|||||||||2
1612527530000|2021-02-05 12:18:50|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|8
1612527540000|2021-02-05 12:19:00|2220.1|2219.8|2220.1|2219.8|2220.3|2220|2220.1|2219.8|12
1612527550000|2021-02-05 12:19:10|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|4
1612527560000|2021-02-05 12:19:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|4
1612527570000|2021-02-05 12:19:30|2220.2|2219.9|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|5
1612527580000|2021-02-05 12:19:40|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1612527590000|2021-02-05 12:19:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|3
1612527600000|2021-02-05 12:20:00|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.8|2219.5|14
1612527610000|2021-02-05 12:20:10|||||||||2
1612527620000|2021-02-05 12:20:20|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|5
1612527630000|2021-02-05 12:20:30|2219.6|2219.3|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|12
1612527640000|2021-02-05 12:20:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1612527650000|2021-02-05 12:20:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1612527670000|2021-02-05 12:21:10|||||||||2
1612527680000|2021-02-05 12:21:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|3
1612527700000|2021-02-05 12:21:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1612527720000|2021-02-05 12:22:00|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|5
1612527730000|2021-02-05 12:22:10|||||||||1
1612527740000|2021-02-05 12:22:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1612527750000|2021-02-05 12:22:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2
1612527760000|2021-02-05 12:22:40|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1612527800000|2021-02-05 12:23:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1612527820000|2021-02-05 12:23:40|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|2
1612527840000|2021-02-05 12:24:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1612527860000|2021-02-05 12:24:20|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|3
1612527880000|2021-02-05 12:24:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|7
1612527890000|2021-02-05 12:24:50|||||||||4
1612527900000|2021-02-05 12:25:00|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|7
1612527920000|2021-02-05 12:25:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|3
1612527930000|2021-02-05 12:25:30|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1612527950000|2021-02-05 12:25:50|||||||||1
1612527960000|2021-02-05 12:26:00|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1612527970000|2021-02-05 12:26:10|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|2
1612527980000|2021-02-05 12:26:20|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|4
1612527990000|2021-02-05 12:26:30|2219.7|2219.4|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|22
1612528000000|2021-02-05 12:26:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1612528010000|2021-02-05 12:26:50|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|2
1612528030000|2021-02-05 12:27:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1612528040000|2021-02-05 12:27:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|3
1612528070000|2021-02-05 12:27:50|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|4
1612528080000|2021-02-05 12:28:00|||||||||2
1612528090000|2021-02-05 12:28:10|||||||||1
1612528110000|2021-02-05 12:28:30|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|4
1612528130000|2021-02-05 12:28:50|||||||||3
1612528150000|2021-02-05 12:29:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2
1612528160000|2021-02-05 12:29:20|||||||||1
1612528170000|2021-02-05 12:29:30|||||||||1
1612528200000|2021-02-05 12:30:00|2219.9|2219.6|2219.7|2219.4|2220|2219.7|2219.6|2219.3|11
1612528210000|2021-02-05 12:30:10|2220|2219.7|2219.4|2219.1|2220|2219.7|2219.4|2219.1|25
1612528220000|2021-02-05 12:30:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1612528230000|2021-02-05 12:30:30|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2219|2218.7|56
1612528240000|2021-02-05 12:30:40|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|32
1612528250000|2021-02-05 12:30:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|12
1612528260000|2021-02-05 12:31:00|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|7
1612528270000|2021-02-05 12:31:10|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|4
1612528280000|2021-02-05 12:31:20|2218.4|2218.1|2218.1|2217.8|2218.6|2218.3|2218.1|2217.8|39
1612528290000|2021-02-05 12:31:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|22
1612528300000|2021-02-05 12:31:40|2218.2|2217.9|2217.9|2217.6|2218.2|2217.9|2217.7|2217.4|65
1612528310000|2021-02-05 12:31:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|6
1612528320000|2021-02-05 12:32:00|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1612528330000|2021-02-05 12:32:10|2218.4|2218.1|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|5
1612528340000|2021-02-05 12:32:20|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|3
1612528360000|2021-02-05 12:32:40|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|3
1612528370000|2021-02-05 12:32:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1612528390000|2021-02-05 12:33:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1612528400000|2021-02-05 12:33:20|||||||||1
1612528410000|2021-02-05 12:33:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|4
1612528420000|2021-02-05 12:33:40|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|2
1612528430000|2021-02-05 12:33:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|2
1612528440000|2021-02-05 12:34:00|2217.6|2217.3|2218|2217.7|2218|2217.7|2217.6|2217.3|4
1612528450000|2021-02-05 12:34:10|2217.9|2217.6|2218.3|2218|2218.3|2218|2217.9|2217.6|11
1612528460000|2021-02-05 12:34:20|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|4
1612528470000|2021-02-05 12:34:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2
1612528480000|2021-02-05 12:34:40|2217.5|2217.2|2216.7|2216.4|2217.5|2217.2|2216.7|2216.4|23
1612528490000|2021-02-05 12:34:50|2216.9|2216.6|2217.5|2217.2|2217.5|2217.2|2216.9|2216.6|27
1612528500000|2021-02-05 12:35:00|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|12
1612528510000|2021-02-05 12:35:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|9
1612528520000|2021-02-05 12:35:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1612528530000|2021-02-05 12:35:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1612528550000|2021-02-05 12:35:50|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1612528560000|2021-02-05 12:36:00|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1612528580000|2021-02-05 12:36:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|3
1612528590000|2021-02-05 12:36:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2
1612528610000|2021-02-05 12:36:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1612528620000|2021-02-05 12:37:00|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|4
1612528660000|2021-02-05 12:37:40|2217.8|2217.5|2218.1|2217.8|2218.2|2217.9|2217.8|2217.5|11
1612528680000|2021-02-05 12:38:00|||||||||1
1612528710000|2021-02-05 12:38:30|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|4
1612528720000|2021-02-05 12:38:40|2218.4|2218.1|2218.9|2218.6|2218.9|2218.6|2218.4|2218.1|27
1612528730000|2021-02-05 12:38:50|2219.1|2218.8|2219|2218.7|2219.4|2219.1|2218.9|2218.6|46
1612528740000|2021-02-05 12:39:00|2219.1|2218.8|2218.8|2218.5|2219.3|2219|2218.8|2218.5|12
1612528750000|2021-02-05 12:39:10|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|3
1612528760000|2021-02-05 12:39:20|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|3
1612528770000|2021-02-05 12:39:30|||||||||1
1612528790000|2021-02-05 12:39:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1612528830000|2021-02-05 12:40:30|2218.5|2218.2|2218.1|2217.8|2218.5|2218.2|2218.1|2217.8|14
1612528840000|2021-02-05 12:40:40|2218|2217.7|2217.9|2217.6|2218.3|2218|2217.9|2217.6|18
1612528850000|2021-02-05 12:40:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1612528860000|2021-02-05 12:41:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1612528870000|2021-02-05 12:41:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|7
1612528880000|2021-02-05 12:41:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|8
1612528890000|2021-02-05 12:41:30|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|3
1612528900000|2021-02-05 12:41:40|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1612528910000|2021-02-05 12:41:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1612528920000|2021-02-05 12:42:00|2218.2|2217.9|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|11
1612528940000|2021-02-05 12:42:20|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|4
1612528950000|2021-02-05 12:42:30|2219|2218.7|2218.5|2218.2|2219|2218.7|2218.5|2218.2|9
1612528960000|2021-02-05 12:42:40|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|3
1612528980000|2021-02-05 12:43:00|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|7
1612528990000|2021-02-05 12:43:10|2218.6|2218.3|2218.7|2218.4|2219|2218.7|2218.6|2218.3|27
1612529000000|2021-02-05 12:43:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|3
1612529010000|2021-02-05 12:43:30|||||||||1
1612529030000|2021-02-05 12:43:50|||||||||8
1612529040000|2021-02-05 12:44:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1612529050000|2021-02-05 12:44:10|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|3
1612529060000|2021-02-05 12:44:20|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|4
1612529070000|2021-02-05 12:44:30|||||||||1
1612529080000|2021-02-05 12:44:40|2218.3|2218|2218|2217.7|2218.3|2218|2218|2217.7|9
1612529100000|2021-02-05 12:45:00|||||||||3
1612529110000|2021-02-05 12:45:10|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|27
1612529120000|2021-02-05 12:45:20|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|5
1612529130000|2021-02-05 12:45:30|2218.2|2217.9|2218.8|2218.5|2218.8|2218.5|2218.2|2217.9|60
1612529140000|2021-02-05 12:45:40|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|5
1612529150000|2021-02-05 12:45:50|2218.7|2218.4|2218.9|2218.6|2219|2218.7|2218.7|2218.4|16
1612529160000|2021-02-05 12:46:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|7
1612529170000|2021-02-05 12:46:10|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|9
1612529180000|2021-02-05 12:46:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2
1612529190000|2021-02-05 12:46:30|2219.1|2218.8|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|12
1612529200000|2021-02-05 12:46:40|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|6
1612529210000|2021-02-05 12:46:50|2219.6|2219.3|2219|2218.7|2219.6|2219.3|2219|2218.7|42
1612529220000|2021-02-05 12:47:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|5
1612529230000|2021-02-05 12:47:10|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|2
1612529240000|2021-02-05 12:47:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1612529250000|2021-02-05 12:47:30|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|7
1612529260000|2021-02-05 12:47:40|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1612529280000|2021-02-05 12:48:00|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2
1612529290000|2021-02-05 12:48:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|3
1612529300000|2021-02-05 12:48:20|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|6
1612529310000|2021-02-05 12:48:30|||||||||3
1612529320000|2021-02-05 12:48:40|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|2
1612529330000|2021-02-05 12:48:50|2219.7|2219.4|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|6
1612529340000|2021-02-05 12:49:00|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|6
1612529350000|2021-02-05 12:49:10|2219.4|2219.1|2219.3|2219|2219.6|2219.3|2219.3|2219|12
1612529360000|2021-02-05 12:49:20|||||||||1
1612529370000|2021-02-05 12:49:30|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|13
1612529380000|2021-02-05 12:49:40|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|4
1612529400000|2021-02-05 12:50:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2
1612529410000|2021-02-05 12:50:10|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|2
1612529420000|2021-02-05 12:50:20|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|7
1612529430000|2021-02-05 12:50:30|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|8
1612529440000|2021-02-05 12:50:40|||||||||3
1612529450000|2021-02-05 12:50:50|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|10
1612529460000|2021-02-05 12:51:00|2219.4|2219.1|2218.8|2218.5|2219.4|2219.1|2218.8|2218.5|12
1612529470000|2021-02-05 12:51:10|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.6|2218.3|13
1612529480000|2021-02-05 12:51:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|10
1612529490000|2021-02-05 12:51:30|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|12
1612529500000|2021-02-05 12:51:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1612529510000|2021-02-05 12:51:50|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|3
1612529520000|2021-02-05 12:52:00|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|11
1612529530000|2021-02-05 12:52:10|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|14
1612529540000|2021-02-05 12:52:20|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|7
1612529550000|2021-02-05 12:52:30|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|3
1612529560000|2021-02-05 12:52:40|2219.2|2218.9|2219|2218.7|2219.4|2219.1|2219|2218.7|16
1612529570000|2021-02-05 12:52:50|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|5
1612529580000|2021-02-05 12:53:00|2218.9|2218.6|2219.3|2219|2219.3|2219|2218.9|2218.6|3
1612529590000|2021-02-05 12:53:10|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|6
1612529600000|2021-02-05 12:53:20|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|2
1612529620000|2021-02-05 12:53:40|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.2|2218.9|7
1612529630000|2021-02-05 12:53:50|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|3
1612529640000|2021-02-05 12:54:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|11
1612529650000|2021-02-05 12:54:10|2219.7|2219.4|2219.9|2219.6|2220.2|2219.9|2219.7|2219.4|14
1612529660000|2021-02-05 12:54:20|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|10
1612529670000|2021-02-05 12:54:30|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|2
1612529680000|2021-02-05 12:54:40|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|2
1612529690000|2021-02-05 12:54:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2
1612529700000|2021-02-05 12:55:00|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|3
1612529710000|2021-02-05 12:55:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1612529720000|2021-02-05 12:55:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1612529730000|2021-02-05 12:55:30|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|5
1612529740000|2021-02-05 12:55:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2
1612529750000|2021-02-05 12:55:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1612529760000|2021-02-05 12:56:00|2219.7|2219.4|2219.9|2219.6|2220.1|2219.8|2219.7|2219.4|5
1612529780000|2021-02-05 12:56:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2
1612529790000|2021-02-05 12:56:30|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|5
1612529800000|2021-02-05 12:56:40|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|5
1612529810000|2021-02-05 12:56:50|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|6
1612529820000|2021-02-05 12:57:00|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|4
1612529830000|2021-02-05 12:57:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1612529840000|2021-02-05 12:57:20|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1612529850000|2021-02-05 12:57:30|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|8
1612529860000|2021-02-05 12:57:40|||||||||1
1612529870000|2021-02-05 12:57:50|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1612529880000|2021-02-05 12:58:00|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|2
1612529890000|2021-02-05 12:58:10|2219.8|2219.5|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|2
1612529900000|2021-02-05 12:58:20|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1612529910000|2021-02-05 12:58:30|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|4
1612529920000|2021-02-05 12:58:40|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|4
1612529930000|2021-02-05 12:58:50|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|2
1612529940000|2021-02-05 12:59:00|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.7|2218.4|16
1612529950000|2021-02-05 12:59:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1612529970000|2021-02-05 12:59:30|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|4
1612529980000|2021-02-05 12:59:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1612529990000|2021-02-05 12:59:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1612530000000|2021-02-05 13:00:00|2219|2218.7|2218.8|2218.5|2219.1|2218.8|2218.4|2218.1|45
1612530010000|2021-02-05 13:00:10|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|8
1612530020000|2021-02-05 13:00:20|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|12
1612530040000|2021-02-05 13:00:40|2218.1|2217.8|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|21
1612530050000|2021-02-05 13:00:50|2218|2217.7|2218|2217.7|2218.2|2217.9|2217.8|2217.5|11
1612530060000|2021-02-05 13:01:00|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|11
1612530070000|2021-02-05 13:01:10|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2218|2217.7|6
1612530080000|2021-02-05 13:01:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|4
1612530090000|2021-02-05 13:01:30|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|5
1612530100000|2021-02-05 13:01:40|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|12
1612530110000|2021-02-05 13:01:50|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.7|2217.4|5
1612530120000|2021-02-05 13:02:00|2217.6|2217.3|2218.1|2217.8|2218.1|2217.8|2217.6|2217.3|24
1612530130000|2021-02-05 13:02:10|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|2
1612530140000|2021-02-05 13:02:20|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|2
1612530150000|2021-02-05 13:02:30|2218.2|2217.9|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|10
1612530160000|2021-02-05 13:02:40|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.6|2217.3|4
1612530170000|2021-02-05 13:02:50|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|3
1612530180000|2021-02-05 13:03:00|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.6|2217.3|14
1612530190000|2021-02-05 13:03:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1612530200000|2021-02-05 13:03:20|2218.2|2217.9|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|10
1612530210000|2021-02-05 13:03:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|8
1612530220000|2021-02-05 13:03:40|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|34
1612530230000|2021-02-05 13:03:50|2217.7|2217.4|2218.3|2218|2218.3|2218|2217.7|2217.4|6
1612530240000|2021-02-05 13:04:00|2218.2|2217.9|2218|2217.7|2218.4|2218.1|2218|2217.7|9
1612530250000|2021-02-05 13:04:10|2218.1|2217.8|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|12
1612530260000|2021-02-05 13:04:20|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|2
1612530270000|2021-02-05 13:04:30|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.8|2217.5|6
1612530280000|2021-02-05 13:04:40|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|13
1612530290000|2021-02-05 13:04:50|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.4|2217.1|13
1612530300000|2021-02-05 13:05:00|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|4
1612530310000|2021-02-05 13:05:10|2218.1|2217.8|2218.4|2218.1|2218.5|2218.2|2218.1|2217.8|10
1612530320000|2021-02-05 13:05:20|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|6
1612530350000|2021-02-05 13:05:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|10
1612530360000|2021-02-05 13:06:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1612530380000|2021-02-05 13:06:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1612530390000|2021-02-05 13:06:30|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2
1612530400000|2021-02-05 13:06:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|8
1612530410000|2021-02-05 13:06:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1612530440000|2021-02-05 13:07:20|||||||||2
1612530460000|2021-02-05 13:07:40|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|5
1612530470000|2021-02-05 13:07:50|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|3
1612530480000|2021-02-05 13:08:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1612530490000|2021-02-05 13:08:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2
1612530500000|2021-02-05 13:08:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1612530510000|2021-02-05 13:08:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|3
1612530520000|2021-02-05 13:08:40|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|4
1612530530000|2021-02-05 13:08:50|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|4
1612530540000|2021-02-05 13:09:00|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|2
1612530550000|2021-02-05 13:09:10|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|10
1612530570000|2021-02-05 13:09:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1612530600000|2021-02-05 13:10:00|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|7
1612530610000|2021-02-05 13:10:10|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|5
1612530620000|2021-02-05 13:10:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|3
1612530630000|2021-02-05 13:10:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|3
1612530640000|2021-02-05 13:10:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2
1612530650000|2021-02-05 13:10:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1612530660000|2021-02-05 13:11:00|||||||||5
1612530680000|2021-02-05 13:11:20|||||||||7
1612530690000|2021-02-05 13:11:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|3
1612530710000|2021-02-05 13:11:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|8
1612530720000|2021-02-05 13:12:00|2217.8|2217.5|2217.7|2217.4|2218|2217.7|2217.6|2217.3|18
1612530740000|2021-02-05 13:12:20|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.5|2217.2|13
1612530750000|2021-02-05 13:12:30|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|7
1612530760000|2021-02-05 13:12:40|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|8
1612530770000|2021-02-05 13:12:50|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|3
1612530780000|2021-02-05 13:13:00|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2
1612530790000|2021-02-05 13:13:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|6
1612530800000|2021-02-05 13:13:20|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|2
1612530810000|2021-02-05 13:13:30|||||||||1
1612530820000|2021-02-05 13:13:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2
1612530830000|2021-02-05 13:13:50|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|10
1612530840000|2021-02-05 13:14:00|||||||||4
1612530860000|2021-02-05 13:14:20|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|8
1612530870000|2021-02-05 13:14:30|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|2
1612530880000|2021-02-05 13:14:40|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|8
1612530890000|2021-02-05 13:14:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1612530900000|2021-02-05 13:15:00|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|11
1612530910000|2021-02-05 13:15:10|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|12
1612530920000|2021-02-05 13:15:20|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|3
1612530930000|2021-02-05 13:15:30|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|9
1612530940000|2021-02-05 13:15:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|6
1612530950000|2021-02-05 13:15:50|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.6|2217.3|4
1612530960000|2021-02-05 13:16:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2
1612530970000|2021-02-05 13:16:10|2218|2217.7|2217.6|2217.3|2218|2217.7|2217.4|2217.1|11
1612531000000|2021-02-05 13:16:40|2217.4|2217.1|2217|2216.7|2217.4|2217.1|2216.8|2216.5|40
1612531010000|2021-02-05 13:16:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1612531020000|2021-02-05 13:17:00|2216.9|2216.6|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|18
1612531030000|2021-02-05 13:17:10|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|5
1612531040000|2021-02-05 13:17:20|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.9|2216.6|8
1612531050000|2021-02-05 13:17:30|2217.1|2216.8|2217.3|2217|2217.3|2217|2217.1|2216.8|26
1612531070000|2021-02-05 13:17:50|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|19
1612531080000|2021-02-05 13:18:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|4
1612531100000|2021-02-05 13:18:20|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1612531110000|2021-02-05 13:18:30|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|4
1612531120000|2021-02-05 13:18:40|2217|2216.7|2217.3|2217|2217.3|2217|2217|2216.7|5
1612531130000|2021-02-05 13:18:50|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217|2216.7|11
1612531140000|2021-02-05 13:19:00|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2217|2216.7|5
1612531150000|2021-02-05 13:19:10|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.3|2217|6
1612531160000|2021-02-05 13:19:20|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.3|2217|10
1612531190000|2021-02-05 13:19:50|2217.6|2217.3|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|15
1612531210000|2021-02-05 13:20:10|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|3
1612531220000|2021-02-05 13:20:20|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|5
1612531230000|2021-02-05 13:20:30|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|3
1612531240000|2021-02-05 13:20:40|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|4
1612531250000|2021-02-05 13:20:50|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|5
1612531260000|2021-02-05 13:21:00|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|2
1612531280000|2021-02-05 13:21:20|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|4
1612531290000|2021-02-05 13:21:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|4
1612531300000|2021-02-05 13:21:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|3
1612531310000|2021-02-05 13:21:50|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|16
1612531320000|2021-02-05 13:22:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|6
1612531330000|2021-02-05 13:22:10|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1612531340000|2021-02-05 13:22:20|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|2
1612531350000|2021-02-05 13:22:30|2218.3|2218|2218.1|2217.8|2218.4|2218.1|2217.9|2217.6|16
1612531370000|2021-02-05 13:22:50|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|15
1612531380000|2021-02-05 13:23:00|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|15
1612531390000|2021-02-05 13:23:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1612531400000|2021-02-05 13:23:20|2218.4|2218.1|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|6
1612531410000|2021-02-05 13:23:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|4
1612531420000|2021-02-05 13:23:40|||||||||1
1612531430000|2021-02-05 13:23:50|2218.6|2218.3|2218.9|2218.6|2219|2218.7|2218.6|2218.3|6
1612531450000|2021-02-05 13:24:10|2218.7|2218.4|2220|2219.7|2220.1|2219.8|2218.7|2218.4|84
1612531460000|2021-02-05 13:24:20|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.8|2219.5|6
1612531470000|2021-02-05 13:24:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|5
1612531480000|2021-02-05 13:24:40|||||||||1
1612531490000|2021-02-05 13:24:50|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.7|2219.4|8
1612531500000|2021-02-05 13:25:00|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|3
1612531510000|2021-02-05 13:25:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|8
1612531520000|2021-02-05 13:25:20|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.6|2219.3|7
1612531540000|2021-02-05 13:25:40|2219.7|2219.4|2219.3|2219|2219.7|2219.4|2219.3|2219|7
1612531550000|2021-02-05 13:25:50|||||||||3
1612531560000|2021-02-05 13:26:00|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2219|2218.7|18
1612531570000|2021-02-05 13:26:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|3
1612531580000|2021-02-05 13:26:20|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|12
1612531590000|2021-02-05 13:26:30|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|6
1612531620000|2021-02-05 13:27:00|2218.8|2218.5|2219.3|2219|2219.3|2219|2218.8|2218.5|12
1612531630000|2021-02-05 13:27:10|2219.4|2219.1|2219.9|2219.6|2219.9|2219.6|2219.4|2219.1|19
1612531640000|2021-02-05 13:27:20|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|8
1612531650000|2021-02-05 13:27:30|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220.1|2219.8|12
1612531660000|2021-02-05 13:27:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|13
1612531670000|2021-02-05 13:27:50|2220.5|2220.2|2220.2|2219.9|2220.8|2220.5|2220.2|2219.9|29
1612531680000|2021-02-05 13:28:00|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2219.9|2219.6|22
1612531690000|2021-02-05 13:28:10|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|29
1612531700000|2021-02-05 13:28:20|2220.7|2220.4|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|24
1612531710000|2021-02-05 13:28:30|2221.2|2220.9|2220.9|2220.6|2221.4|2221.1|2220.9|2220.6|28
1612531720000|2021-02-05 13:28:40|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221|2220.7|15
1612531730000|2021-02-05 13:28:50|2221.6|2221.3|2221.3|2221|2221.7|2221.4|2221.2|2220.9|21
1612531740000|2021-02-05 13:29:00|2221.7|2221.4|2221.7|2221.4|2222|2221.7|2221.4|2221.1|24
1612531750000|2021-02-05 13:29:10|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|4
1612531760000|2021-02-05 13:29:20|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.4|2221.1|7
1612531770000|2021-02-05 13:29:30|2221.6|2221.3|2220.6|2220.3|2221.6|2221.3|2220.5|2220.2|19
1612531790000|2021-02-05 13:29:50|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2
1612531800000|2021-02-05 13:30:00|2220.2|2219.9|2220.1|2219.8|2221.1|2220.8|2220.1|2219.8|154
1612531810000|2021-02-05 13:30:10|2219.9|2219.6|2219.1|2218.8|2219.9|2219.6|2218.6|2218.3|96
1612531820000|2021-02-05 13:30:20|2218.2|2217.9|2217.7|2217.4|2218.5|2218.2|2217.4|2217.1|42
1612531830000|2021-02-05 13:30:30|2217.3|2217|2218.6|2218.3|2218.6|2218.3|2217.3|2217|28
1612531840000|2021-02-05 13:30:40|2218.2|2217.9|2219.2|2218.9|2219.2|2218.9|2217.8|2217.5|22
1612531850000|2021-02-05 13:30:50|2219|2218.7|2218.6|2218.3|2219|2218.7|2218|2217.7|47
1612531860000|2021-02-05 13:31:00|2218.4|2218.1|2218.6|2218.3|2218.9|2218.6|2218.4|2218.1|19
1612531870000|2021-02-05 13:31:10|2218.7|2218.4|2218.6|2218.3|2219.4|2219.1|2218.5|2218.2|62
1612531880000|2021-02-05 13:31:20|2218.2|2217.9|2217.4|2217.1|2219.1|2218.8|2217|2216.7|65
1612531890000|2021-02-05 13:31:30|2217.1|2216.8|2217|2216.7|2217.7|2217.4|2217|2216.7|44
1612531900000|2021-02-05 13:31:40|2216.8|2216.5|2216.5|2216.2|2217.3|2217|2216.4|2216.1|102
1612531910000|2021-02-05 13:31:50|2217.1|2216.8|2217.9|2217.6|2218.3|2218|2217.1|2216.8|59
1612531920000|2021-02-05 13:32:00|2217.8|2217.5|2217.6|2217.3|2218.5|2218.2|2217.6|2217.3|31
1612531930000|2021-02-05 13:32:10|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|7
1612531940000|2021-02-05 13:32:20|2217.6|2217.3|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|11
1612531950000|2021-02-05 13:32:30|2217.2|2216.9|2216.6|2216.3|2217.2|2216.9|2216.4|2216.1|30
1612531960000|2021-02-05 13:32:40|2216.8|2216.5|2216.4|2216.1|2217|2216.7|2216.1|2215.8|34
1612531970000|2021-02-05 13:32:50|2216.1|2215.8|2216.5|2216.2|2216.8|2216.5|2216.1|2215.8|24
1612531980000|2021-02-05 13:33:00|2216.8|2216.5|2216.2|2215.9|2217|2216.7|2216.2|2215.9|60
1612531990000|2021-02-05 13:33:10|2216.7|2216.4|2216.2|2215.9|2217.1|2216.8|2216.2|2215.9|40
1612532000000|2021-02-05 13:33:20|2216.4|2216.1|2215.6|2215.3|2216.4|2216.1|2215.1|2214.8|63
1612532010000|2021-02-05 13:33:30|2215.3|2215|2215.3|2215|2215.9|2215.6|2215.2|2214.9|29
1612532020000|2021-02-05 13:33:40|2215.4|2215.1|2215.9|2215.6|2216.3|2216|2215.2|2214.9|66
1612532030000|2021-02-05 13:33:50|2215.8|2215.5|2215.9|2215.6|2216.1|2215.8|2215.7|2215.4|22
1612532040000|2021-02-05 13:34:00|2216.2|2215.9|2215.7|2215.4|2216.2|2215.9|2215.5|2215.2|48
1612532050000|2021-02-05 13:34:10|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.4|2215.1|12
1612532060000|2021-02-05 13:34:20|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|5
1612532070000|2021-02-05 13:34:30|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|42
1612532080000|2021-02-05 13:34:40|2215.4|2215.1|2215|2214.7|2215.4|2215.1|2215|2214.7|68
1612532090000|2021-02-05 13:34:50|2214.8|2214.5|2216|2215.7|2216|2215.7|2214.8|2214.5|24
1612532100000|2021-02-05 13:35:00|2215.8|2215.5|2215.5|2215.2|2216.3|2216|2215.5|2215.2|37
1612532110000|2021-02-05 13:35:10|2215.8|2215.5|2215.5|2215.2|2216.2|2215.9|2215.5|2215.2|20
1612532120000|2021-02-05 13:35:20|2216|2215.7|2216.8|2216.5|2216.8|2216.5|2216|2215.7|11
1612532130000|2021-02-05 13:35:30|2216.5|2216.2|2216.2|2215.9|2216.6|2216.3|2216.2|2215.9|5
1612532140000|2021-02-05 13:35:40|2216.1|2215.8|2216.6|2216.3|2216.7|2216.4|2216.1|2215.8|31
1612532150000|2021-02-05 13:35:50|2216.4|2216.1|2216.7|2216.4|2217.2|2216.9|2216|2215.7|21
1612532160000|2021-02-05 13:36:00|2217.1|2216.8|2216.6|2216.3|2217.4|2217.1|2216.6|2216.3|25
1612532170000|2021-02-05 13:36:10|2217|2216.7|2216.9|2216.6|2217.3|2217|2216.6|2216.3|11
1612532180000|2021-02-05 13:36:20|2217.2|2216.9|2218.1|2217.8|2218.4|2218.1|2217.1|2216.8|29
1612532190000|2021-02-05 13:36:30|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2217.9|2217.6|22
1612532200000|2021-02-05 13:36:40|2217.8|2217.5|2217.2|2216.9|2217.8|2217.5|2217.1|2216.8|40
1612532210000|2021-02-05 13:36:50|2217.3|2217|2216.8|2216.5|2217.3|2217|2216.6|2216.3|35
1612532220000|2021-02-05 13:37:00|2217.4|2217.1|2217.3|2217|2217.6|2217.3|2217.3|2217|11
1612532230000|2021-02-05 13:37:10|2217|2216.7|2217.3|2217|2217.3|2217|2216.8|2216.5|10
1612532240000|2021-02-05 13:37:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1612532250000|2021-02-05 13:37:30|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2
1612532260000|2021-02-05 13:37:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1612532270000|2021-02-05 13:37:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2
1612532280000|2021-02-05 13:38:00|||||||||4
1612532300000|2021-02-05 13:38:20|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|17
1612532320000|2021-02-05 13:38:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|5
1612532330000|2021-02-05 13:38:50|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1612532350000|2021-02-05 13:39:10|2217.6|2217.3|2218.4|2218.1|2218.7|2218.4|2217.5|2217.2|71
1612532360000|2021-02-05 13:39:20|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|3
1612532370000|2021-02-05 13:39:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|3
1612532380000|2021-02-05 13:39:40|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|4
1612532390000|2021-02-05 13:39:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1612532400000|2021-02-05 13:40:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1612532410000|2021-02-05 13:40:10|2217.6|2217.3|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|7
1612532420000|2021-02-05 13:40:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1612532440000|2021-02-05 13:40:40|2217|2216.7|2217|2216.7|2217.2|2216.9|2216.9|2216.6|41
1612532450000|2021-02-05 13:40:50|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2
1612532460000|2021-02-05 13:41:00|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2
1612532470000|2021-02-05 13:41:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|6
1612532480000|2021-02-05 13:41:20|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|7
1612532510000|2021-02-05 13:41:50|2216.7|2216.4|2216.4|2216.1|2216.8|2216.5|2216.4|2216.1|15
1612532520000|2021-02-05 13:42:00|2216.3|2216|2216.7|2216.4|2216.7|2216.4|2216.3|2216|12
1612532530000|2021-02-05 13:42:10|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|2
1612532540000|2021-02-05 13:42:20|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|3
1612532550000|2021-02-05 13:42:30|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|2
1612532560000|2021-02-05 13:42:40|2217.2|2216.9|2216.8|2216.5|2217.2|2216.9|2216.8|2216.5|13
1612532570000|2021-02-05 13:42:50|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|14
1612532580000|2021-02-05 13:43:00|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1612532590000|2021-02-05 13:43:10|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|7
1612532600000|2021-02-05 13:43:20|2217.4|2217.1|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|7
1612532610000|2021-02-05 13:43:30|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.2|2216.9|17
1612532620000|2021-02-05 13:43:40|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1612532630000|2021-02-05 13:43:50|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|7
1612532640000|2021-02-05 13:44:00|2217|2216.7|2216.6|2216.3|2217|2216.7|2216.5|2216.2|32
1612532670000|2021-02-05 13:44:30|2216.7|2216.4|2216.9|2216.6|2217.3|2217|2216.4|2216.1|18
1612532680000|2021-02-05 13:44:40|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|2
1612532700000|2021-02-05 13:45:00|2216.7|2216.4|2216.4|2216.1|2217.1|2216.8|2216.4|2216.1|21
1612532710000|2021-02-05 13:45:10|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|6
1612532720000|2021-02-05 13:45:20|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|9
1612532730000|2021-02-05 13:45:30|2217|2216.7|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|12
1612532740000|2021-02-05 13:45:40|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2217.3|2217|4
1612532750000|2021-02-05 13:45:50|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|19
1612532760000|2021-02-05 13:46:00|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1612532770000|2021-02-05 13:46:10|2217.1|2216.8|2217.3|2217|2217.3|2217|2217|2216.7|6
1612532780000|2021-02-05 13:46:20|2217.1|2216.8|2217.3|2217|2217.3|2217|2217.1|2216.8|7
1612532790000|2021-02-05 13:46:30|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1612532800000|2021-02-05 13:46:40|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1612532810000|2021-02-05 13:46:50|||||||||1
1612532820000|2021-02-05 13:47:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1612532840000|2021-02-05 13:47:20|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.3|2217|6
1612532860000|2021-02-05 13:47:40|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.3|2217|5
1612532870000|2021-02-05 13:47:50|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1612532880000|2021-02-05 13:48:00|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2
1612532890000|2021-02-05 13:48:10|2217.4|2217.1|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|6
1612532900000|2021-02-05 13:48:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1612532910000|2021-02-05 13:48:30|||||||||1
1612532920000|2021-02-05 13:48:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|5
1612532930000|2021-02-05 13:48:50|2217.9|2217.6|2218.1|2217.8|2218.3|2218|2217.9|2217.6|31
1612532940000|2021-02-05 13:49:00|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|5
1612532950000|2021-02-05 13:49:10|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|6
1612532960000|2021-02-05 13:49:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|7
1612532970000|2021-02-05 13:49:30|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|2
1612532980000|2021-02-05 13:49:40|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1612532990000|2021-02-05 13:49:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|4
1612533000000|2021-02-05 13:50:00|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2218|2217.7|6
1612533010000|2021-02-05 13:50:10|||||||||5
1612533020000|2021-02-05 13:50:20|2218.3|2218|2218|2217.7|2218.3|2218|2218|2217.7|2
1612533030000|2021-02-05 13:50:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1612533040000|2021-02-05 13:50:40|2218|2217.7|2218.3|2218|2218.3|2218|2218|2217.7|9
1612533050000|2021-02-05 13:50:50|2218.4|2218.1|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|10
1612533060000|2021-02-05 13:51:00|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|6
1612533070000|2021-02-05 13:51:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1612533080000|2021-02-05 13:51:20|||||||||7
1612533090000|2021-02-05 13:51:30|2218.1|2217.8|2218|2217.7|2218.3|2218|2218|2217.7|9
1612533100000|2021-02-05 13:51:40|2218.2|2217.9|2218.5|2218.2|2218.6|2218.3|2218.2|2217.9|10
1612533110000|2021-02-05 13:51:50|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|5
1612533120000|2021-02-05 13:52:00|2218.5|2218.2|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|23
1612533130000|2021-02-05 13:52:10|2219.1|2218.8|2219.5|2219.2|2219.5|2219.2|2219|2218.7|26
1612533140000|2021-02-05 13:52:20|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|16
1612533150000|2021-02-05 13:52:30|2219.5|2219.2|2220|2219.7|2220.1|2219.8|2219.5|2219.2|34
1612533160000|2021-02-05 13:52:40|2219.9|2219.6|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|27
1612533170000|2021-02-05 13:52:50|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.7|2219.4|12
1612533180000|2021-02-05 13:53:00|2220|2219.7|2220|2219.7|2220.1|2219.8|2220|2219.7|22
1612533190000|2021-02-05 13:53:10|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220|2219.7|17
1612533200000|2021-02-05 13:53:20|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|50
1612533210000|2021-02-05 13:53:30|2220.4|2220.1|2220.5|2220.2|2220.7|2220.4|2220.3|2220|20
1612533220000|2021-02-05 13:53:40|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|8
1612533230000|2021-02-05 13:53:50|2220.2|2219.9|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|14
1612533240000|2021-02-05 13:54:00|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|15
1612533250000|2021-02-05 13:54:10|||||||||7
1612533260000|2021-02-05 13:54:20|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.7|2220.4|13
1612533270000|2021-02-05 13:54:30|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|11
1612533280000|2021-02-05 13:54:40|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.8|2220.5|44
1612533290000|2021-02-05 13:54:50|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|29
1612533300000|2021-02-05 13:55:00|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|19
1612533310000|2021-02-05 13:55:10|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|33
1612533320000|2021-02-05 13:55:20|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|39
1612533330000|2021-02-05 13:55:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1612533340000|2021-02-05 13:55:40|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1612533350000|2021-02-05 13:55:50|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|23
1612533360000|2021-02-05 13:56:00|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.3|2220|13
1612533370000|2021-02-05 13:56:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|8
1612533380000|2021-02-05 13:56:20|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|11
1612533390000|2021-02-05 13:56:30|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|15
1612533400000|2021-02-05 13:56:40|2219.6|2219.3|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|18
1612533410000|2021-02-05 13:56:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2
1612533420000|2021-02-05 13:57:00|2219.3|2219|2218.9|2218.6|2219.4|2219.1|2218.9|2218.6|26
1612533430000|2021-02-05 13:57:10|2218.7|2218.4|2219.1|2218.8|2219.1|2218.8|2218.6|2218.3|33
1612533440000|2021-02-05 13:57:20|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|4
1612533450000|2021-02-05 13:57:30|2218.6|2218.3|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|14
1612533460000|2021-02-05 13:57:40|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.2|2217.9|20
1612533470000|2021-02-05 13:57:50|2218.2|2217.9|2218.5|2218.2|2218.9|2218.6|2218.2|2217.9|19
1612533480000|2021-02-05 13:58:00|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218.5|2218.2|22
1612533490000|2021-02-05 13:58:10|2218.9|2218.6|2219|2218.7|2219.3|2219|2218.9|2218.6|11
1612533500000|2021-02-05 13:58:20|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|13
1612533510000|2021-02-05 13:58:30|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.1|2218.8|13
1612533520000|2021-02-05 13:58:40|2219.1|2218.8|2218.6|2218.3|2219.1|2218.8|2218.6|2218.3|12
1612533530000|2021-02-05 13:58:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|3
1612533540000|2021-02-05 13:59:00|2218.7|2218.4|2218.3|2218|2218.7|2218.4|2218.3|2218|17
1612533550000|2021-02-05 13:59:10|2218.4|2218.1|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|32
1612533560000|2021-02-05 13:59:20|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|4
1612533570000|2021-02-05 13:59:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|6
1612533580000|2021-02-05 13:59:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|7
1612533590000|2021-02-05 13:59:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1612533600000|2021-02-05 14:00:00|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218.3|2218|18
1612533610000|2021-02-05 14:00:10|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|3
1612533620000|2021-02-05 14:00:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|12
1612533630000|2021-02-05 14:00:30|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|3
1612533640000|2021-02-05 14:00:40|2218.9|2218.6|2219.4|2219.1|2219.4|2219.1|2218.9|2218.6|16
1612533650000|2021-02-05 14:00:50|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|5
1612533660000|2021-02-05 14:01:00|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|10
1612533670000|2021-02-05 14:01:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|12
1612533680000|2021-02-05 14:01:20|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|4
1612533690000|2021-02-05 14:01:30|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|4
1612533700000|2021-02-05 14:01:40|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|4
1612533710000|2021-02-05 14:01:50|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|3
1612533720000|2021-02-05 14:02:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|3
1612533730000|2021-02-05 14:02:10|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|11
1612533740000|2021-02-05 14:02:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1612533750000|2021-02-05 14:02:30|||||||||1
1612533760000|2021-02-05 14:02:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|5
1612533770000|2021-02-05 14:02:50|2219.3|2219|2219.9|2219.6|2219.9|2219.6|2219.3|2219|17
1612533780000|2021-02-05 14:03:00|2219.8|2219.5|2219.7|2219.4|2220|2219.7|2219.7|2219.4|17
1612533790000|2021-02-05 14:03:10|2219.8|2219.5|2220.2|2219.9|2220.2|2219.9|2219.6|2219.3|15
1612533800000|2021-02-05 14:03:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|9
1612533810000|2021-02-05 14:03:30|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|58
1612533820000|2021-02-05 14:03:40|2220.7|2220.4|2220.8|2220.5|2221|2220.7|2220.6|2220.3|39
1612533830000|2021-02-05 14:03:50|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|6
1612533840000|2021-02-05 14:04:00|2220.9|2220.6|2221.5|2221.2|2221.5|2221.2|2220.8|2220.5|34
1612533850000|2021-02-05 14:04:10|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|39
1612533860000|2021-02-05 14:04:20|2222|2221.7|2222.5|2222.2|2222.6|2222.3|2222|2221.7|91
1612533870000|2021-02-05 14:04:30|2222.6|2222.3|2222|2221.7|2222.6|2222.3|2222|2221.7|27
1612533880000|2021-02-05 14:04:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2
1612533890000|2021-02-05 14:04:50|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|17
1612533900000|2021-02-05 14:05:00|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|11
1612533910000|2021-02-05 14:05:10|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|9
1612533920000|2021-02-05 14:05:20|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2221.9|2221.6|14
1612533930000|2021-02-05 14:05:30|2221.8|2221.5|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|14
1612533940000|2021-02-05 14:05:40|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.2|2220.9|15
1612533950000|2021-02-05 14:05:50|2221.4|2221.1|2222|2221.7|2222|2221.7|2221.3|2221|13
1612533960000|2021-02-05 14:06:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.8|2221.5|55
1612533970000|2021-02-05 14:06:10|2221.7|2221.4|2221.8|2221.5|2222.1|2221.8|2221.7|2221.4|3
1612533980000|2021-02-05 14:06:20|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.6|2221.3|45
1612533990000|2021-02-05 14:06:30|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.7|2221.4|7
1612534000000|2021-02-05 14:06:40|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|21
1612534010000|2021-02-05 14:06:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2
1612534020000|2021-02-05 14:07:00|2222.1|2221.8|2222.2|2221.9|2222.4|2222.1|2222|2221.7|37
1612534030000|2021-02-05 14:07:10|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|20
1612534040000|2021-02-05 14:07:20|2222|2221.7|2222.1|2221.8|2222.3|2222|2222|2221.7|6
1612534050000|2021-02-05 14:07:30|2222|2221.7|2222|2221.7|2222|2221.7|2221.9|2221.6|19
1612534060000|2021-02-05 14:07:40|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|26
1612534070000|2021-02-05 14:07:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221|2220.7|27
1612534080000|2021-02-05 14:08:00|2221.6|2221.3|2221.2|2220.9|2221.6|2221.3|2221.2|2220.9|8
1612534090000|2021-02-05 14:08:10|2221.1|2220.8|2221.5|2221.2|2221.5|2221.2|2220.8|2220.5|24
1612534100000|2021-02-05 14:08:20|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|8
1612534110000|2021-02-05 14:08:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1612534120000|2021-02-05 14:08:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|7
1612534130000|2021-02-05 14:08:50|||||||||1
1612534150000|2021-02-05 14:09:10|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|2
1612534160000|2021-02-05 14:09:20|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.3|2221|17
1612534170000|2021-02-05 14:09:30|2221.5|2221.2|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|16
1612534180000|2021-02-05 14:09:40|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|30
1612534190000|2021-02-05 14:09:50|2222.1|2221.8|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|21
1612534200000|2021-02-05 14:10:00|2222.4|2222.1|2222.3|2222|2222.7|2222.4|2222.1|2221.8|78
1612534210000|2021-02-05 14:10:10|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|16
1612534220000|2021-02-05 14:10:20|2222.5|2222.2|2222|2221.7|2222.5|2222.2|2222|2221.7|25
1612534230000|2021-02-05 14:10:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1612534240000|2021-02-05 14:10:40|2222.2|2221.9|2222.3|2222|2222.3|2222|2222|2221.7|16
1612534250000|2021-02-05 14:10:50|2222.1|2221.8|2222|2221.7|2222.3|2222|2222|2221.7|20
1612534260000|2021-02-05 14:11:00|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|14
1612534270000|2021-02-05 14:11:10|||||||||8
1612534280000|2021-02-05 14:11:20|2221.8|2221.5|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|27
1612534290000|2021-02-05 14:11:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2
1612534300000|2021-02-05 14:11:40|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|8
1612534310000|2021-02-05 14:11:50|||||||||1
1612534320000|2021-02-05 14:12:00|2221.8|2221.5|2222.2|2221.9|2222.3|2222|2221.8|2221.5|29
1612534330000|2021-02-05 14:12:10|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222.3|2222|19
1612534340000|2021-02-05 14:12:20|2222.5|2222.2|2222.7|2222.4|2222.8|2222.5|2222.5|2222.2|14
1612534350000|2021-02-05 14:12:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|11
1612534360000|2021-02-05 14:12:40|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.5|2222.2|4
1612534370000|2021-02-05 14:12:50|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|52
1612534380000|2021-02-05 14:13:00|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2221.7|2221.4|49
1612534390000|2021-02-05 14:13:10|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|12
1612534400000|2021-02-05 14:13:20|2221.5|2221.2|2222.2|2221.9|2222.4|2222.1|2221.5|2221.2|36
1612534410000|2021-02-05 14:13:30|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.2|2221.9|18
1612534420000|2021-02-05 14:13:40|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|3
1612534430000|2021-02-05 14:13:50|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2221.9|2221.6|20
1612534440000|2021-02-05 14:14:00|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|3
1612534450000|2021-02-05 14:14:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|4
1612534460000|2021-02-05 14:14:20|2222.1|2221.8|2222.2|2221.9|2222.5|2222.2|2222.1|2221.8|8
1612534470000|2021-02-05 14:14:30|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|6
1612534480000|2021-02-05 14:14:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1612534490000|2021-02-05 14:14:50|2221.6|2221.3|2222|2221.7|2222|2221.7|2221.6|2221.3|8
1612534500000|2021-02-05 14:15:00|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|23
1612534510000|2021-02-05 14:15:10|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|7
1612534530000|2021-02-05 14:15:30|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|6
1612534540000|2021-02-05 14:15:40|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.5|2221.2|17
1612534550000|2021-02-05 14:15:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|3
1612534560000|2021-02-05 14:16:00|2221.7|2221.4|2221.5|2221.2|2221.8|2221.5|2221.4|2221.1|13
1612534570000|2021-02-05 14:16:10|2221.4|2221.1|2221|2220.7|2221.6|2221.3|2221|2220.7|25
1612534580000|2021-02-05 14:16:20|2221.2|2220.9|2220.7|2220.4|2221.3|2221|2220.5|2220.2|29
1612534590000|2021-02-05 14:16:30|2220.9|2220.6|2220.4|2220.1|2220.9|2220.6|2220.4|2220.1|7
1612534600000|2021-02-05 14:16:40|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|8
1612534610000|2021-02-05 14:16:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1612534620000|2021-02-05 14:17:00|2221|2220.7|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|14
1612534630000|2021-02-05 14:17:10|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221|2220.7|20
1612534640000|2021-02-05 14:17:20|2221.6|2221.3|2221|2220.7|2221.6|2221.3|2221|2220.7|9
1612534650000|2021-02-05 14:17:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|3
1612534660000|2021-02-05 14:17:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1612534680000|2021-02-05 14:18:00|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|15
1612534690000|2021-02-05 14:18:10|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|8
1612534700000|2021-02-05 14:18:20|2221.5|2221.2|2222|2221.7|2222|2221.7|2221.5|2221.2|34
1612534710000|2021-02-05 14:18:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|11
1612534720000|2021-02-05 14:18:40|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|5
1612534730000|2021-02-05 14:18:50|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|16
1612534740000|2021-02-05 14:19:00|2221.8|2221.5|2221.7|2221.4|2222.3|2222|2221.7|2221.4|29
1612534750000|2021-02-05 14:19:10|2222|2221.7|2221.7|2221.4|2222.1|2221.8|2221.7|2221.4|7
1612534760000|2021-02-05 14:19:20|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|4
1612534770000|2021-02-05 14:19:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2
1612534780000|2021-02-05 14:19:40|2221.6|2221.3|2221.1|2220.8|2221.6|2221.3|2221.1|2220.8|14
1612534790000|2021-02-05 14:19:50|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|4
1612534800000|2021-02-05 14:20:00|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|10
1612534810000|2021-02-05 14:20:10|2221.3|2221|2221.8|2221.5|2221.8|2221.5|2221.2|2220.9|23
1612534820000|2021-02-05 14:20:20|||||||||5
1612534830000|2021-02-05 14:20:30|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|3
1612534840000|2021-02-05 14:20:40|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|3
1612534850000|2021-02-05 14:20:50|2221.5|2221.2|2222|2221.7|2222|2221.7|2221.5|2221.2|18
1612534870000|2021-02-05 14:21:10|2221.7|2221.4|2221.4|2221.1|2221.9|2221.6|2221.4|2221.1|31
1612534880000|2021-02-05 14:21:20|2221.3|2221|2221.4|2221.1|2221.5|2221.2|2221.3|2221|12
1612534890000|2021-02-05 14:21:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|2
1612534900000|2021-02-05 14:21:40|2221.6|2221.3|2221.7|2221.4|2222.1|2221.8|2221.6|2221.3|25
1612534910000|2021-02-05 14:21:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|7
1612534920000|2021-02-05 14:22:00|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|24
1612534930000|2021-02-05 14:22:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|17
1612534940000|2021-02-05 14:22:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|3
1612534950000|2021-02-05 14:22:30|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2222.1|2221.8|20
1612534960000|2021-02-05 14:22:40|2222.2|2221.9|2222|2221.7|2222.3|2222|2222|2221.7|24
1612534970000|2021-02-05 14:22:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|3
1612534980000|2021-02-05 14:23:00|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|3
1612534990000|2021-02-05 14:23:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1612535000000|2021-02-05 14:23:20|2221.9|2221.6|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|13
1612535010000|2021-02-05 14:23:30|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|8
1612535020000|2021-02-05 14:23:40|2221.3|2221|2221.4|2221.1|2221.6|2221.3|2221.3|2221|24
1612535030000|2021-02-05 14:23:50|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|11
1612535040000|2021-02-05 14:24:00|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.3|2221|18
1612535050000|2021-02-05 14:24:10|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|8
1612535060000|2021-02-05 14:24:20|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|4
1612535070000|2021-02-05 14:24:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1612535080000|2021-02-05 14:24:40|||||||||4
1612535090000|2021-02-05 14:24:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|20
1612535100000|2021-02-05 14:25:00|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|18
1612535110000|2021-02-05 14:25:10|2221.6|2221.3|2221.4|2221.1|2221.8|2221.5|2221.4|2221.1|27
1612535120000|2021-02-05 14:25:20|2221.5|2221.2|2221.3|2221|2221.6|2221.3|2221.3|2221|44
1612535130000|2021-02-05 14:25:30|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|27
1612535140000|2021-02-05 14:25:40|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|10
1612535150000|2021-02-05 14:25:50|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221.3|2221|16
1612535160000|2021-02-05 14:26:00|2221.4|2221.1|2221.1|2220.8|2221.5|2221.2|2221.1|2220.8|13
1612535170000|2021-02-05 14:26:10|2221.2|2220.9|2221.7|2221.4|2221.8|2221.5|2221.2|2220.9|33
1612535180000|2021-02-05 14:26:20|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|10
1612535190000|2021-02-05 14:26:30|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.6|2221.3|19
1612535200000|2021-02-05 14:26:40|2221.7|2221.4|2222.6|2222.3|2222.6|2222.3|2221.6|2221.3|110
1612535210000|2021-02-05 14:26:50|2222.9|2222.6|2223.1|2222.8|2223.4|2223.1|2222.7|2222.4|118
1612535220000|2021-02-05 14:27:00|2223.3|2223|2222.7|2222.4|2223.3|2223|2222.7|2222.4|20
1612535230000|2021-02-05 14:27:10|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|16
1612535240000|2021-02-05 14:27:20|2222.8|2222.5|2223|2222.7|2223.1|2222.8|2222.8|2222.5|15
1612535250000|2021-02-05 14:27:30|2223.1|2222.8|2222.7|2222.4|2223.1|2222.8|2222.3|2222|22
1612535260000|2021-02-05 14:27:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1612535270000|2021-02-05 14:27:50|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.1|2221.8|25
1612535280000|2021-02-05 14:28:00|2222.6|2222.3|2222.2|2221.9|2222.7|2222.4|2222.2|2221.9|12
1612535290000|2021-02-05 14:28:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|17
1612535300000|2021-02-05 14:28:20|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|20
1612535310000|2021-02-05 14:28:30|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.4|2222.1|37
1612535320000|2021-02-05 14:28:40|2223.1|2222.8|2223.6|2223.3|2223.8|2223.5|2223.1|2222.8|44
1612535330000|2021-02-05 14:28:50|2223.3|2223|2223.7|2223.4|2224|2223.7|2223.3|2223|65
1612535340000|2021-02-05 14:29:00|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2224.1|2223.8|51
1612535350000|2021-02-05 14:29:10|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224.1|2223.8|26
1612535360000|2021-02-05 14:29:20|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|20
1612535370000|2021-02-05 14:29:30|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.1|2223.8|48
1612535380000|2021-02-05 14:29:40|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|11
1612535390000|2021-02-05 14:29:50|2224.4|2224.1|2223.9|2223.6|2224.5|2224.2|2223.9|2223.6|87
1612535400000|2021-02-05 14:30:00|2223.8|2223.5|2223.6|2223.3|2223.9|2223.6|2223.1|2222.8|616
1612535410000|2021-02-05 14:30:10|2223.9|2223.6|2224.3|2224|2224.7|2224.4|2223.6|2223.3|310
1612535420000|2021-02-05 14:30:20|2224.4|2224.1|2224.5|2224.2|2224.7|2224.4|2224.2|2223.9|171
1612535430000|2021-02-05 14:30:30|2224.7|2224.4|2225.7|2225.4|2226|2225.7|2224.6|2224.3|342
1612535440000|2021-02-05 14:30:40|2225.8|2225.5|2226.1|2225.8|2226.4|2226.1|2225.7|2225.4|203
1612535450000|2021-02-05 14:30:50|2226.3|2226|2225.4|2225.1|2226.4|2226.1|2225.4|2225.1|176
1612535460000|2021-02-05 14:31:00|2225.6|2225.3|2224.9|2224.6|2225.8|2225.5|2224.8|2224.5|247
1612535470000|2021-02-05 14:31:10|2225|2224.7|2226.4|2226.1|2226.4|2226.1|2224.4|2224.1|152
1612535480000|2021-02-05 14:31:20|2226.5|2226.2|2226|2225.7|2226.5|2226.2|2225.3|2225|121
1612535490000|2021-02-05 14:31:30|2225.6|2225.3|2224.4|2224.1|2226|2225.7|2224.4|2224.1|162
1612535500000|2021-02-05 14:31:40|2224.8|2224.5|2223.6|2223.3|2224.8|2224.5|2223.4|2223.1|134
1612535510000|2021-02-05 14:31:50|2223.7|2223.4|2222.5|2222.2|2223.9|2223.6|2222.5|2222.2|111
1612535520000|2021-02-05 14:32:00|2222.6|2222.3|2222.8|2222.5|2223.1|2222.8|2221.8|2221.5|373
1612535530000|2021-02-05 14:32:10|2223.7|2223.4|2223.1|2222.8|2224|2223.7|2222.8|2222.5|214
1612535540000|2021-02-05 14:32:20|2222.9|2222.6|2224.2|2223.9|2224.2|2223.9|2222.3|2222|177
1612535550000|2021-02-05 14:32:30|2224.4|2224.1|2224.4|2224.1|2225.1|2224.8|2224.1|2223.8|167
1612535560000|2021-02-05 14:32:40|2224.3|2224|2222.7|2222.4|2224.3|2224|2222.6|2222.3|83
1612535570000|2021-02-05 14:32:50|2222.4|2222.1|2221.2|2220.9|2222.5|2222.2|2221.2|2220.9|89
1612535580000|2021-02-05 14:33:00|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.1|2219.8|252
1612535590000|2021-02-05 14:33:10|2220.4|2220.1|2220.2|2219.9|2220.9|2220.6|2220.1|2219.8|106
1612535600000|2021-02-05 14:33:20|2220.4|2220.1|2221.2|2220.9|2221.4|2221.1|2220.4|2220.1|130
1612535610000|2021-02-05 14:33:30|2220.9|2220.6|2221|2220.7|2223.1|2222.8|2220.7|2220.4|280
1612535620000|2021-02-05 14:33:40|2221.1|2220.8|2220.4|2220.1|2221.1|2220.8|2220.2|2219.9|81
1612535630000|2021-02-05 14:33:50|2220.5|2220.2|2219.4|2219.1|2220.7|2220.4|2219.4|2219.1|78
1612535640000|2021-02-05 14:34:00|2219|2218.7|2218|2217.7|2219.2|2218.9|2217.7|2217.4|241
1612535650000|2021-02-05 14:34:10|2218.2|2217.9|2219.6|2219.3|2220.7|2220.4|2218.1|2217.8|207
1612535660000|2021-02-05 14:34:20|2219.5|2219.2|2219.4|2219.1|2220|2219.7|2219.3|2219|78
1612535670000|2021-02-05 14:34:30|2219.7|2219.4|2220.4|2220.1|2221.3|2221|2219.7|2219.4|167
1612535680000|2021-02-05 14:34:40|2220.6|2220.3|2219.9|2219.6|2221|2220.7|2219.9|2219.6|98
1612535690000|2021-02-05 14:34:50|2220.1|2219.8|2218.6|2218.3|2220.2|2219.9|2218.2|2217.9|111
1612535700000|2021-02-05 14:35:00|2217.7|2217.4|2217.2|2216.9|2217.8|2217.5|2216.4|2216.1|301
1612535710000|2021-02-05 14:35:10|2216.5|2216.2|2217.4|2217.1|2217.9|2217.6|2216.5|2216.2|155
1612535720000|2021-02-05 14:35:20|2217.3|2217|2217|2216.7|2217.5|2217.2|2216.1|2215.8|124
1612535730000|2021-02-05 14:35:30|2216.4|2216.1|2217.2|2216.9|2217.7|2217.4|2216.3|2216|163
1612535740000|2021-02-05 14:35:40|2217.1|2216.8|2216.8|2216.5|2217.4|2217.1|2216.7|2216.4|64
1612535750000|2021-02-05 14:35:50|2216.6|2216.3|2216.4|2216.1|2217|2216.7|2216.4|2216.1|54
1612535760000|2021-02-05 14:36:00|2216.6|2216.3|2216.8|2216.5|2217.3|2217|2215.8|2215.5|178
1612535770000|2021-02-05 14:36:10|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.5|2216.2|79
1612535780000|2021-02-05 14:36:20|2217|2216.7|2217|2216.7|2217.4|2217.1|2216.6|2216.3|56
1612535790000|2021-02-05 14:36:30|2216.8|2216.5|2218.2|2217.9|2218.2|2217.9|2216.5|2216.2|162
1612535800000|2021-02-05 14:36:40|2218.1|2217.8|2217|2216.7|2218.6|2218.3|2217|2216.7|95
1612535810000|2021-02-05 14:36:50|2217.1|2216.8|2217.6|2217.3|2217.8|2217.5|2216.8|2216.5|137
1612535820000|2021-02-05 14:37:00|2217.5|2217.2|2216.5|2216.2|2217.5|2217.2|2216|2215.7|156
1612535830000|2021-02-05 14:37:10|2216.6|2216.3|2217.9|2217.6|2217.9|2217.6|2216.5|2216.2|83
1612535840000|2021-02-05 14:37:20|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.2|2216.9|85
1612535850000|2021-02-05 14:37:30|2217.2|2216.9|2218.1|2217.8|2218.6|2218.3|2217.2|2216.9|176
1612535860000|2021-02-05 14:37:40|2218|2217.7|2217.7|2217.4|2218.3|2218|2217.3|2217|341
1612535870000|2021-02-05 14:37:50|2217.9|2217.6|2219.3|2219|2219.3|2219|2217.9|2217.6|503
1612535880000|2021-02-05 14:38:00|2219.9|2219.6|2218.6|2218.3|2219.9|2219.6|2218.4|2218.1|244
1612535890000|2021-02-05 14:38:10|2218.5|2218.2|2218.6|2218.3|2218.8|2218.5|2218.2|2217.9|218
1612535900000|2021-02-05 14:38:20|2218.8|2218.5|2219|2218.7|2219.2|2218.9|2218.7|2218.4|188
1612535910000|2021-02-05 14:38:30|2218.9|2218.6|2218.7|2218.4|2219.4|2219.1|2218.4|2218.1|149
1612535920000|2021-02-05 14:38:40|2218.6|2218.3|2218.1|2217.8|2219.1|2218.8|2217.9|2217.6|336
1612535930000|2021-02-05 14:38:50|2218.5|2218.2|2218.5|2218.2|2218.7|2218.4|2217.8|2217.5|266
1612535940000|2021-02-05 14:39:00|2218.3|2218|2219.1|2218.8|2219.1|2218.8|2218.3|2218|78
1612535950000|2021-02-05 14:39:10|2219.2|2218.9|2219.8|2219.5|2220|2219.7|2219.1|2218.8|133
1612535960000|2021-02-05 14:39:20|2220|2219.7|2219.7|2219.4|2220.1|2219.8|2219.5|2219.2|459
1612535970000|2021-02-05 14:39:30|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2219.2|2218.9|235
1612535980000|2021-02-05 14:39:40|2219.9|2219.6|2219.6|2219.3|2220.3|2220|2219.3|2219|165
1612535990000|2021-02-05 14:39:50|2219.5|2219.2|2219.7|2219.4|2219.9|2219.6|2219.4|2219.1|101
1612536000000|2021-02-05 14:40:00|2219.6|2219.3|2219.7|2219.4|2220.2|2219.9|2219.3|2219|85
1612536010000|2021-02-05 14:40:10|2220|2219.7|2220.8|2220.5|2220.9|2220.6|2220|2219.7|93
1612536020000|2021-02-05 14:40:20|2221|2220.7|2220.5|2220.2|2221.2|2220.9|2220.4|2220.1|52
1612536030000|2021-02-05 14:40:30|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.1|2219.8|74
1612536040000|2021-02-05 14:40:40|2220.3|2220|2219|2218.7|2220.7|2220.4|2219|2218.7|106
1612536050000|2021-02-05 14:40:50|2218.9|2218.6|2218.4|2218.1|2219.3|2219|2218.3|2218|108
1612536060000|2021-02-05 14:41:00|2218.3|2218|2219.1|2218.8|2219.2|2218.9|2217.9|2217.6|57
1612536070000|2021-02-05 14:41:10|2219|2218.7|2219.9|2219.6|2219.9|2219.6|2219|2218.7|39
1612536080000|2021-02-05 14:41:20|2220|2219.7|2219.4|2219.1|2220.2|2219.9|2219.3|2219|65
1612536090000|2021-02-05 14:41:30|2219.3|2219|2219.5|2219.2|2219.6|2219.3|2219.3|2219|30
1612536100000|2021-02-05 14:41:40|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2218.9|2218.6|49
1612536110000|2021-02-05 14:41:50|2219.6|2219.3|2220.5|2220.2|2220.7|2220.4|2219.6|2219.3|93
1612536120000|2021-02-05 14:42:00|2220.6|2220.3|2219.8|2219.5|2220.8|2220.5|2219.8|2219.5|58
1612536130000|2021-02-05 14:42:10|2220|2219.7|2220.5|2220.2|2220.6|2220.3|2219.7|2219.4|68
1612536140000|2021-02-05 14:42:20|2220.3|2220|2220.9|2220.6|2220.9|2220.6|2220.3|2220|65
1612536150000|2021-02-05 14:42:30|2220.7|2220.4|2221.4|2221.1|2221.8|2221.5|2220.7|2220.4|112
1612536160000|2021-02-05 14:42:40|2221.3|2221|2221.1|2220.8|2221.6|2221.3|2220.9|2220.6|78
1612536170000|2021-02-05 14:42:50|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.4|2220.1|183
1612536180000|2021-02-05 14:43:00|2221.1|2220.8|2221.5|2221.2|2221.8|2221.5|2221.1|2220.8|151
1612536190000|2021-02-05 14:43:10|2221.4|2221.1|2221.6|2221.3|2221.8|2221.5|2221.3|2221|282
1612536200000|2021-02-05 14:43:20|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.5|2221.2|299
1612536210000|2021-02-05 14:43:30|2221.8|2221.5|2220.7|2220.4|2221.9|2221.6|2220.7|2220.4|104
1612536220000|2021-02-05 14:43:40|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.1|2219.8|50
1612536230000|2021-02-05 14:43:50|2220.4|2220.1|2220.8|2220.5|2221.2|2220.9|2220.3|2220|36
1612536240000|2021-02-05 14:44:00|2220.1|2219.8|2219.1|2218.8|2220.3|2220|2219.1|2218.8|86
1612536250000|2021-02-05 14:44:10|2219.3|2219|2219|2218.7|2219.6|2219.3|2218.8|2218.5|201
1612536260000|2021-02-05 14:44:20|2218.9|2218.6|2220.5|2220.2|2220.7|2220.4|2218.8|2218.5|159
1612536270000|2021-02-05 14:44:30|2220.6|2220.3|2219.7|2219.4|2220.6|2220.3|2219.7|2219.4|69
1612536280000|2021-02-05 14:44:40|2220.1|2219.8|2220.4|2220.1|2220.5|2220.2|2220|2219.7|108
1612536290000|2021-02-05 14:44:50|2220.3|2220|2221|2220.7|2221.4|2221.1|2220.3|2220|63
1612536300000|2021-02-05 14:45:00|2221.1|2220.8|2222.4|2222.1|2222.4|2222.1|2220.8|2220.5|155
1612536310000|2021-02-05 14:45:10|2222.2|2221.9|2223|2222.7|2223.2|2222.9|2222.2|2221.9|120
1612536320000|2021-02-05 14:45:20|2222.9|2222.6|2222.3|2222|2223|2222.7|2222.2|2221.9|246
1612536330000|2021-02-05 14:45:30|2222.2|2221.9|2221.7|2221.4|2222.2|2221.9|2221.4|2221.1|333
1612536340000|2021-02-05 14:45:40|2221.2|2220.9|2220.4|2220.1|2221.2|2220.9|2219.9|2219.6|408
1612536350000|2021-02-05 14:45:50|2220.6|2220.3|2220.5|2220.2|2221|2220.7|2220.4|2220.1|310
1612536360000|2021-02-05 14:46:00|2220.6|2220.3|2219.1|2218.8|2220.6|2220.3|2219.1|2218.8|151
1612536370000|2021-02-05 14:46:10|2219.3|2219|2219.7|2219.4|2220|2219.7|2219.3|2219|469
1612536380000|2021-02-05 14:46:20|2220.1|2219.8|2219.8|2219.5|2220.3|2220|2219.6|2219.3|289
1612536390000|2021-02-05 14:46:30|2219.7|2219.4|2220.3|2220|2220.9|2220.6|2219.7|2219.4|208
1612536400000|2021-02-05 14:46:40|2220.2|2219.9|2220|2219.7|2220.5|2220.2|2219.9|2219.6|149
1612536410000|2021-02-05 14:46:50|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.4|2219.1|234
1612536420000|2021-02-05 14:47:00|2220.2|2219.9|2220.4|2220.1|2220.5|2220.2|2220|2219.7|137
1612536430000|2021-02-05 14:47:10|2220.3|2220|2221.8|2221.5|2222|2221.7|2220.1|2219.8|194
1612536440000|2021-02-05 14:47:20|2222|2221.7|2221.9|2221.6|2222.1|2221.8|2221.2|2220.9|155
1612536450000|2021-02-05 14:47:30|2221.8|2221.5|2221.4|2221.1|2221.8|2221.5|2221.3|2221|374
1612536460000|2021-02-05 14:47:40|2221.3|2221|2221.7|2221.4|2221.7|2221.4|2220.9|2220.6|162
1612536470000|2021-02-05 14:47:50|2221.8|2221.5|2221.3|2221|2222.1|2221.8|2221.3|2221|61
1612536480000|2021-02-05 14:48:00|2221.1|2220.8|2220.6|2220.3|2221.6|2221.3|2220.4|2220.1|117
1612536490000|2021-02-05 14:48:10|2220.7|2220.4|2220.3|2220|2220.9|2220.6|2220.3|2220|174
1612536500000|2021-02-05 14:48:20|2220.4|2220.1|2219.6|2219.3|2220.6|2220.3|2219.6|2219.3|232
1612536510000|2021-02-05 14:48:30|2219.5|2219.2|2218.3|2218|2219.5|2219.2|2218.2|2217.9|137
1612536520000|2021-02-05 14:48:40|2218.4|2218.1|2217.9|2217.6|2218.5|2218.2|2217.8|2217.5|90
1612536530000|2021-02-05 14:48:50|2218|2217.7|2218.3|2218|2218.4|2218.1|2217.4|2217.1|325
1612536540000|2021-02-05 14:49:00|2218|2217.7|2218.1|2217.8|2218.5|2218.2|2217.7|2217.4|354
1612536550000|2021-02-05 14:49:10|2218|2217.7|2217.9|2217.6|2218.2|2217.9|2217.6|2217.3|204
1612536560000|2021-02-05 14:49:20|2217.8|2217.5|2218.4|2218.1|2218.9|2218.6|2217.8|2217.5|284
1612536570000|2021-02-05 14:49:30|2218.3|2218|2217.7|2217.4|2218.3|2218|2217.5|2217.2|223
1612536580000|2021-02-05 14:49:40|2217.5|2217.2|2218.2|2217.9|2218.9|2218.6|2217.5|2217.2|312
1612536590000|2021-02-05 14:49:50|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.1|2217.8|367
1612536600000|2021-02-05 14:50:00|2218.5|2218.2|2219.4|2219.1|2219.4|2219.1|2218.5|2218.2|382
1612536610000|2021-02-05 14:50:10|2219|2218.7|2218.9|2218.6|2219.7|2219.4|2218.9|2218.6|261
1612536620000|2021-02-05 14:50:20|2218.7|2218.4|2218.3|2218|2219.1|2218.8|2218.3|2218|201
1612536630000|2021-02-05 14:50:30|2218.4|2218.1|2218.2|2217.9|2218.5|2218.2|2217.7|2217.4|323
1612536640000|2021-02-05 14:50:40|2218.3|2218|2219.3|2219|2219.3|2219|2218|2217.7|468
1612536650000|2021-02-05 14:50:50|2219.4|2219.1|2220.4|2220.1|2220.5|2220.2|2219.3|2219|375
1612536660000|2021-02-05 14:51:00|2220.5|2220.2|2220.4|2220.1|2220.8|2220.5|2220.2|2219.9|109
1612536670000|2021-02-05 14:51:10|2220.5|2220.2|2222|2221.7|2222.5|2222.2|2220.5|2220.2|446
1612536680000|2021-02-05 14:51:20|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221.3|2221|86
1612536690000|2021-02-05 14:51:30|2222|2221.7|2222.4|2222.1|2223.2|2222.9|2222|2221.7|199
1612536700000|2021-02-05 14:51:40|2222.6|2222.3|2222.8|2222.5|2223.2|2222.9|2222.5|2222.2|107
1612536710000|2021-02-05 14:51:50|2222.6|2222.3|2221|2220.7|2222.6|2222.3|2221|2220.7|88
1612536720000|2021-02-05 14:52:00|2220.9|2220.6|2219.7|2219.4|2221|2220.7|2219.4|2219.1|85
1612536730000|2021-02-05 14:52:10|2219.9|2219.6|2220.9|2220.6|2220.9|2220.6|2219.9|2219.6|76
1612536740000|2021-02-05 14:52:20|2220.7|2220.4|2220.7|2220.4|2220.9|2220.6|2220.4|2220.1|36
1612536750000|2021-02-05 14:52:30|2220.8|2220.5|2220.8|2220.5|2221|2220.7|2220.6|2220.3|33
1612536760000|2021-02-05 14:52:40|2220.9|2220.6|2221.3|2221|2221.6|2221.3|2220.9|2220.6|62
1612536770000|2021-02-05 14:52:50|2221.6|2221.3|2222|2221.7|2222.2|2221.9|2221.6|2221.3|55
1612536780000|2021-02-05 14:53:00|2222.2|2221.9|2222.9|2222.6|2223.1|2222.8|2221.9|2221.6|95
1612536790000|2021-02-05 14:53:10|2222.8|2222.5|2222.6|2222.3|2223|2222.7|2222.6|2222.3|48
1612536800000|2021-02-05 14:53:20|2222.4|2222.1|2221.6|2221.3|2222.6|2222.3|2221.6|2221.3|78
1612536810000|2021-02-05 14:53:30|2221.7|2221.4|2222.5|2222.2|2222.6|2222.3|2221.5|2221.2|69
1612536820000|2021-02-05 14:53:40|2222.8|2222.5|2222.6|2222.3|2223.5|2223.2|2222.6|2222.3|132
1612536830000|2021-02-05 14:53:50|2222.5|2222.2|2221.7|2221.4|2222.7|2222.4|2221.6|2221.3|234
1612536840000|2021-02-05 14:54:00|2221.5|2221.2|2222.9|2222.6|2222.9|2222.6|2221.5|2221.2|274
1612536850000|2021-02-05 14:54:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|192
1612536860000|2021-02-05 14:54:20|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2221.7|2221.4|284
1612536870000|2021-02-05 14:54:30|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.2|2221.9|274
1612536880000|2021-02-05 14:54:40|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2221.7|2221.4|295
1612536890000|2021-02-05 14:54:50|2222.3|2222|2222.3|2222|2223.1|2222.8|2222.1|2221.8|309
1612536900000|2021-02-05 14:55:00|2221.8|2221.5|2221.4|2221.1|2222.2|2221.9|2221.4|2221.1|81
1612536910000|2021-02-05 14:55:10|2221|2220.7|2221.4|2221.1|2221.5|2221.2|2220.9|2220.6|506
1612536920000|2021-02-05 14:55:20|2221.2|2220.9|2221|2220.7|2221.6|2221.3|2220.9|2220.6|197
1612536930000|2021-02-05 14:55:30|2220.9|2220.6|2219.1|2218.8|2221.1|2220.8|2219.1|2218.8|112
1612536940000|2021-02-05 14:55:40|2219.3|2219|2217.8|2217.5|2219.3|2219|2217.7|2217.4|110
1612536950000|2021-02-05 14:55:50|2217.9|2217.6|2217|2216.7|2217.9|2217.6|2216.8|2216.5|117
1612536960000|2021-02-05 14:56:00|2216.9|2216.6|2217|2216.7|2217|2216.7|2215.9|2215.6|252
1612536970000|2021-02-05 14:56:10|2217.2|2216.9|2217.6|2217.3|2217.9|2217.6|2217|2216.7|116
1612536980000|2021-02-05 14:56:20|2217.7|2217.4|2217.8|2217.5|2218|2217.7|2217.6|2217.3|57
1612536990000|2021-02-05 14:56:30|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.2|2216.9|199
1612537000000|2021-02-05 14:56:40|2217.7|2217.4|2217|2216.7|2218|2217.7|2217|2216.7|46
1612537010000|2021-02-05 14:56:50|2217.2|2216.9|2216.8|2216.5|2217.2|2216.9|2216.1|2215.8|87
1612537020000|2021-02-05 14:57:00|2216.1|2215.8|2218.2|2217.9|2218.3|2218|2216.1|2215.8|123
1612537030000|2021-02-05 14:57:10|2218|2217.7|2217.4|2217.1|2218|2217.7|2217.2|2216.9|290
1612537040000|2021-02-05 14:57:20|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.2|2216.9|186
1612537050000|2021-02-05 14:57:30|2218.1|2217.8|2217.6|2217.3|2218.1|2217.8|2217.4|2217.1|453
1612537060000|2021-02-05 14:57:40|2217.5|2217.2|2217.7|2217.4|2218.2|2217.9|2217.5|2217.2|177
1612537070000|2021-02-05 14:57:50|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.4|2217.1|52
1612537080000|2021-02-05 14:58:00|2217.9|2217.6|2217|2216.7|2217.9|2217.6|2217|2216.7|123
1612537090000|2021-02-05 14:58:10|2216.7|2216.4|2216.5|2216.2|2216.8|2216.5|2216.4|2216.1|46
1612537100000|2021-02-05 14:58:20|2216.1|2215.8|2216.9|2216.6|2217.2|2216.9|2216|2215.7|69
1612537110000|2021-02-05 14:58:30|2216.8|2216.5|2216.6|2216.3|2217.3|2217|2216.6|2216.3|242
1612537120000|2021-02-05 14:58:40|2216.4|2216.1|2217|2216.7|2217|2216.7|2216.4|2216.1|310
1612537130000|2021-02-05 14:58:50|2217.4|2217.1|2215.9|2215.6|2217.4|2217.1|2215.9|2215.6|125
1612537140000|2021-02-05 14:59:00|2215.5|2215.2|2215.9|2215.6|2216.2|2215.9|2215.4|2215.1|236
1612537150000|2021-02-05 14:59:10|2216|2215.7|2216.1|2215.8|2216.5|2216.2|2215.8|2215.5|286
1612537160000|2021-02-05 14:59:20|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2215.6|2215.3|408
1612537170000|2021-02-05 14:59:30|2216.4|2216.1|2216.4|2216.1|2217.2|2216.9|2216.3|2216|137
1612537180000|2021-02-05 14:59:40|2216.6|2216.3|2216.6|2216.3|2216.8|2216.5|2216.4|2216.1|33
1612537190000|2021-02-05 14:59:50|2216.5|2216.2|2216.1|2215.8|2216.5|2216.2|2215.9|2215.6|133
1612537200000|2021-02-05 15:00:00|2215.9|2215.6|2215.4|2215.1|2215.9|2215.6|2215|2214.7|355
1612537210000|2021-02-05 15:00:10|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2214.9|2214.6|175
1612537220000|2021-02-05 15:00:20|2215.3|2215|2213.6|2213.3|2215.3|2215|2213.6|2213.3|381
1612537230000|2021-02-05 15:00:30|2213.5|2213.2|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|133
1612537240000|2021-02-05 15:00:40|2213.9|2213.6|2214|2213.7|2214.7|2214.4|2213.8|2213.5|157
1612537250000|2021-02-05 15:00:50|2214.1|2213.8|2214.6|2214.3|2214.7|2214.4|2214.1|2213.8|526
1612537260000|2021-02-05 15:01:00|2214.7|2214.4|2214.8|2214.5|2215.1|2214.8|2214.7|2214.4|95
1612537270000|2021-02-05 15:01:10|2214.9|2214.6|2214.4|2214.1|2215|2214.7|2214|2213.7|61
1612537280000|2021-02-05 15:01:20|2214|2213.7|2213.2|2212.9|2214.3|2214|2212.8|2212.5|107
1612537290000|2021-02-05 15:01:30|2213.3|2213|2213.8|2213.5|2213.8|2213.5|2212.9|2212.6|111
1612537300000|2021-02-05 15:01:40|2213.7|2213.4|2213.7|2213.4|2214.1|2213.8|2213.5|2213.2|62
1612537310000|2021-02-05 15:01:50|2213.4|2213.1|2213.7|2213.4|2214|2213.7|2213.4|2213.1|65
1612537320000|2021-02-05 15:02:00|2213.8|2213.5|2214.1|2213.8|2214.4|2214.1|2213.8|2213.5|82
1612537330000|2021-02-05 15:02:10|2214.2|2213.9|2214.6|2214.3|2215.1|2214.8|2213.9|2213.6|71
1612537340000|2021-02-05 15:02:20|2214.8|2214.5|2215|2214.7|2215.2|2214.9|2214.6|2214.3|44
1612537350000|2021-02-05 15:02:30|2215.2|2214.9|2215.1|2214.8|2215.3|2215|2215|2214.7|156
1612537360000|2021-02-05 15:02:40|2214.8|2214.5|2214.7|2214.4|2215|2214.7|2214.6|2214.3|29
1612537370000|2021-02-05 15:02:50|2214.6|2214.3|2213.8|2213.5|2214.6|2214.3|2213.7|2213.4|44
1612537380000|2021-02-05 15:03:00|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.2|2212.9|67
1612537390000|2021-02-05 15:03:10|2213.6|2213.3|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|68
1612537400000|2021-02-05 15:03:20|2213.7|2213.4|2214|2213.7|2214.2|2213.9|2213.7|2213.4|60
1612537410000|2021-02-05 15:03:30|2213.9|2213.6|2214.6|2214.3|2214.8|2214.5|2213.9|2213.6|57
1612537420000|2021-02-05 15:03:40|2214.7|2214.4|2215.1|2214.8|2215.2|2214.9|2214.5|2214.2|202
1612537430000|2021-02-05 15:03:50|2215|2214.7|2214.8|2214.5|2215.1|2214.8|2214.7|2214.4|67
1612537440000|2021-02-05 15:04:00|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.5|2214.2|62
1612537450000|2021-02-05 15:04:10|2214.9|2214.6|2215|2214.7|2215.4|2215.1|2214.8|2214.5|83
1612537460000|2021-02-05 15:04:20|2214.8|2214.5|2215|2214.7|2215.2|2214.9|2214.8|2214.5|77
1612537470000|2021-02-05 15:04:30|2215.1|2214.8|2215.1|2214.8|2215.3|2215|2214.9|2214.6|155
1612537480000|2021-02-05 15:04:40|2215.5|2215.2|2216.2|2215.9|2216.3|2216|2215.5|2215.2|216
1612537490000|2021-02-05 15:04:50|2216.3|2216|2215.3|2215|2216.4|2216.1|2215.2|2214.9|155
1612537500000|2021-02-05 15:05:00|2215.1|2214.8|2214.8|2214.5|2215.4|2215.1|2214.6|2214.3|124
1612537510000|2021-02-05 15:05:10|2214.9|2214.6|2214.4|2214.1|2214.9|2214.6|2214.2|2213.9|228
1612537520000|2021-02-05 15:05:20|2214.2|2213.9|2214.2|2213.9|2214.4|2214.1|2213.4|2213.1|201
1612537530000|2021-02-05 15:05:30|2214.5|2214.2|2214|2213.7|2214.5|2214.2|2213.7|2213.4|310
1612537540000|2021-02-05 15:05:40|2213.8|2213.5|2214|2213.7|2214.2|2213.9|2213.7|2213.4|207
1612537550000|2021-02-05 15:05:50|2213.7|2213.4|2214|2213.7|2214.3|2214|2213.7|2213.4|144
1612537560000|2021-02-05 15:06:00|2213.9|2213.6|2213.9|2213.6|2214.3|2214|2213.3|2213|154
1612537570000|2021-02-05 15:06:10|2213.7|2213.4|2215.7|2215.4|2216|2215.7|2213.7|2213.4|318
1612537580000|2021-02-05 15:06:20|2215.3|2215|2215.5|2215.2|2215.8|2215.5|2214.9|2214.6|106
1612537590000|2021-02-05 15:06:30|2215.6|2215.3|2215.2|2214.9|2215.9|2215.6|2215.2|2214.9|158
1612537600000|2021-02-05 15:06:40|2215.1|2214.8|2215.6|2215.3|2216.4|2216.1|2215.1|2214.8|245
1612537610000|2021-02-05 15:06:50|2215.7|2215.4|2215.6|2215.3|2216.2|2215.9|2215.5|2215.2|194
1612537620000|2021-02-05 15:07:00|2215.7|2215.4|2215.7|2215.4|2216|2215.7|2215.5|2215.2|165
1612537630000|2021-02-05 15:07:10|2215.6|2215.3|2216.2|2215.9|2216.6|2216.3|2215.4|2215.1|299
1612537640000|2021-02-05 15:07:20|2216.4|2216.1|2215.3|2215|2216.4|2216.1|2215.3|2215|130
1612537650000|2021-02-05 15:07:30|2215.2|2214.9|2215.5|2215.2|2215.6|2215.3|2215.1|2214.8|69
1612537660000|2021-02-05 15:07:40|2215.2|2214.9|2215.6|2215.3|2215.6|2215.3|2215.1|2214.8|167
1612537670000|2021-02-05 15:07:50|2215.7|2215.4|2216.1|2215.8|2216.3|2216|2215.7|2215.4|194
1612537680000|2021-02-05 15:08:00|2216.2|2215.9|2215.1|2214.8|2216.2|2215.9|2215.1|2214.8|273
1612537690000|2021-02-05 15:08:10|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2214.9|2214.6|226
1612537700000|2021-02-05 15:08:20|2214.9|2214.6|2214.6|2214.3|2215.1|2214.8|2214.6|2214.3|182
1612537710000|2021-02-05 15:08:30|2214.1|2213.8|2213.8|2213.5|2214.3|2214|2213.6|2213.3|176
1612537720000|2021-02-05 15:08:40|2214|2213.7|2213.9|2213.6|2214.3|2214|2213.3|2213|265
1612537730000|2021-02-05 15:08:50|2213.8|2213.5|2214|2213.7|2214.2|2213.9|2213.8|2213.5|140
1612537740000|2021-02-05 15:09:00|2214.1|2213.8|2214|2213.7|2214.4|2214.1|2213.6|2213.3|175
1612537750000|2021-02-05 15:09:10|2214.1|2213.8|2214.1|2213.8|2214.6|2214.3|2213.7|2213.4|187
1612537760000|2021-02-05 15:09:20|2214.2|2213.9|2214.2|2213.9|2214.5|2214.2|2214|2213.7|170
1612537770000|2021-02-05 15:09:30|2214.1|2213.8|2213.2|2212.9|2214.4|2214.1|2213.2|2212.9|316
1612537780000|2021-02-05 15:09:40|2213.3|2213|2213.3|2213|2213.3|2213|2213|2212.7|240
1612537790000|2021-02-05 15:09:50|2213.4|2213.1|2213|2212.7|2213.7|2213.4|2212.8|2212.5|207
1612537800000|2021-02-05 15:10:00|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.6|2212.3|225
1612537810000|2021-02-05 15:10:10|2212.8|2212.5|2213.8|2213.5|2213.8|2213.5|2212.5|2212.2|267
1612537820000|2021-02-05 15:10:20|2213.9|2213.6|2213.9|2213.6|2214.6|2214.3|2213.9|2213.6|264
1612537830000|2021-02-05 15:10:30|2214|2213.7|2213.1|2212.8|2214|2213.7|2213|2212.7|70
1612537840000|2021-02-05 15:10:40|2213.2|2212.9|2212.8|2212.5|2213.2|2212.9|2212.6|2212.3|50
1612537850000|2021-02-05 15:10:50|2212.7|2212.4|2211.7|2211.4|2212.7|2212.4|2211.6|2211.3|65
1612537860000|2021-02-05 15:11:00|2211.8|2211.5|2212.1|2211.8|2212.8|2212.5|2211.8|2211.5|98
1612537870000|2021-02-05 15:11:10|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.2|2211.9|12
1612537880000|2021-02-05 15:11:20|2212.2|2211.9|2211.4|2211.1|2212.4|2212.1|2211.4|2211.1|109
1612537890000|2021-02-05 15:11:30|2211.2|2210.9|2212|2211.7|2212.2|2211.9|2211.2|2210.9|119
1612537900000|2021-02-05 15:11:40|2211.9|2211.6|2211.8|2211.5|2212.3|2212|2211.8|2211.5|210
1612537910000|2021-02-05 15:11:50|2211.3|2211|2210.3|2210|2211.6|2211.3|2210.2|2209.9|240
1612537920000|2021-02-05 15:12:00|2210.4|2210.1|2209.7|2209.4|2210.8|2210.5|2209.7|2209.4|105
1612537930000|2021-02-05 15:12:10|2209.8|2209.5|2209.4|2209.1|2209.9|2209.6|2209.4|2209.1|82
1612537940000|2021-02-05 15:12:20|2209.5|2209.2|2209.4|2209.1|2209.9|2209.6|2209.3|2209|77
1612537950000|2021-02-05 15:12:30|2209.2|2208.9|2209.3|2209|2209.6|2209.3|2209.2|2208.9|50
1612537960000|2021-02-05 15:12:40|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2208.8|2208.5|100
1612537970000|2021-02-05 15:12:50|2209.4|2209.1|2210.2|2209.9|2210.2|2209.9|2209.3|2209|84
1612537980000|2021-02-05 15:13:00|2210.5|2210.2|2210.7|2210.4|2211|2210.7|2210.4|2210.1|181
1612537990000|2021-02-05 15:13:10|2210.5|2210.2|2211.1|2210.8|2211.3|2211|2210.5|2210.2|52
1612538000000|2021-02-05 15:13:20|2211.2|2210.9|2210.6|2210.3|2211.3|2211|2210.6|2210.3|46
1612538010000|2021-02-05 15:13:30|2210.7|2210.4|2210.2|2209.9|2210.8|2210.5|2209.7|2209.4|80
1612538020000|2021-02-05 15:13:40|2210.4|2210.1|2210.1|2209.8|2211|2210.7|2210.1|2209.8|79
1612538030000|2021-02-05 15:13:50|2210.4|2210.1|2210|2209.7|2210.8|2210.5|2209.9|2209.6|66
1612538040000|2021-02-05 15:14:00|2209.8|2209.5|2209.8|2209.5|2210.4|2210.1|2209.6|2209.3|49
1612538050000|2021-02-05 15:14:10|2209.9|2209.6|2208.5|2208.2|2210|2209.7|2208.4|2208.1|64
1612538060000|2021-02-05 15:14:20|2208.4|2208.1|2208.3|2208|2208.8|2208.5|2208.2|2207.9|89
1612538070000|2021-02-05 15:14:30|2208.1|2207.8|2207.3|2207|2208.1|2207.8|2206.7|2206.4|198
1612538080000|2021-02-05 15:14:40|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2206.8|2206.5|102
1612538090000|2021-02-05 15:14:50|2207.5|2207.2|2208|2207.7|2208.4|2208.1|2207.3|2207|65
1612538100000|2021-02-05 15:15:00|2208.1|2207.8|2207.2|2206.9|2208.1|2207.8|2206.7|2206.4|127
1612538110000|2021-02-05 15:15:10|2207.3|2207|2206.5|2206.2|2207.3|2207|2206.2|2205.9|153
1612538120000|2021-02-05 15:15:20|2206.6|2206.3|2207.1|2206.8|2207.1|2206.8|2206.3|2206|53
1612538130000|2021-02-05 15:15:30|2206.9|2206.6|2206.3|2206|2206.9|2206.6|2206.2|2205.9|88
1612538140000|2021-02-05 15:15:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2205.7|2205.4|138
1612538150000|2021-02-05 15:15:50|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2205.7|2205.4|129
1612538160000|2021-02-05 15:16:00|2206|2205.7|2205.8|2205.5|2206.2|2205.9|2205.5|2205.2|97
1612538170000|2021-02-05 15:16:10|2205.7|2205.4|2205.3|2205|2205.7|2205.4|2205.1|2204.8|43
1612538180000|2021-02-05 15:16:20|2205.1|2204.8|2205.8|2205.5|2205.8|2205.5|2204.3|2204|293
1612538190000|2021-02-05 15:16:30|2205.9|2205.6|2205.8|2205.5|2206.2|2205.9|2205.4|2205.1|76
1612538200000|2021-02-05 15:16:40|2205.9|2205.6|2206.4|2206.1|2206.4|2206.1|2205.7|2205.4|119
1612538210000|2021-02-05 15:16:50|2206.6|2206.3|2205.9|2205.6|2206.7|2206.4|2205.7|2205.4|72
1612538220000|2021-02-05 15:17:00|2206|2205.7|2206.9|2206.6|2207|2206.7|2205.9|2205.6|44
1612538230000|2021-02-05 15:17:10|2207|2206.7|2207.2|2206.9|2207.3|2207|2206.6|2206.3|71
1612538240000|2021-02-05 15:17:20|2207.3|2207|2206.6|2206.3|2207.7|2207.4|2206.2|2205.9|215
1612538250000|2021-02-05 15:17:30|2206.7|2206.4|2206.7|2206.4|2207.3|2207|2206.6|2206.3|242
1612538260000|2021-02-05 15:17:40|2206.8|2206.5|2206.4|2206.1|2207.3|2207|2206.3|2206|257
1612538270000|2021-02-05 15:17:50|2206.5|2206.2|2206.7|2206.4|2207.4|2207.1|2206.4|2206.1|281
1612538280000|2021-02-05 15:18:00|2206.9|2206.6|2206.4|2206.1|2206.9|2206.6|2206.4|2206.1|151
1612538290000|2021-02-05 15:18:10|2206.5|2206.2|2205.3|2205|2206.7|2206.4|2205.3|2205|292
1612538300000|2021-02-05 15:18:20|2205.2|2204.9|2205.6|2205.3|2205.6|2205.3|2204.7|2204.4|194
1612538310000|2021-02-05 15:18:30|2205.5|2205.2|2205|2204.7|2205.6|2205.3|2204.8|2204.5|103
1612538320000|2021-02-05 15:18:40|2205.1|2204.8|2204.7|2204.4|2205.1|2204.8|2204.2|2203.9|163
1612538330000|2021-02-05 15:18:50|2204.6|2204.3|2204|2203.7|2204.8|2204.5|2203.6|2203.3|111
1612538340000|2021-02-05 15:19:00|2203.9|2203.6|2204.5|2204.2|2204.8|2204.5|2203.9|2203.6|103
1612538350000|2021-02-05 15:19:10|2204.4|2204.1|2206|2205.7|2206.5|2206.2|2204.3|2204|65
1612538360000|2021-02-05 15:19:20|2205.9|2205.6|2205.6|2205.3|2206.1|2205.8|2205.2|2204.9|92
1612538370000|2021-02-05 15:19:30|2205.8|2205.5|2206.2|2205.9|2206.7|2206.4|2205.8|2205.5|55
1612538380000|2021-02-05 15:19:40|2206.3|2206|2206|2205.7|2206.5|2206.2|2206|2205.7|59
1612538390000|2021-02-05 15:19:50|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.4|2205.1|139
1612538400000|2021-02-05 15:20:00|2205.8|2205.5|2205.3|2205|2206.2|2205.9|2205.3|2205|76
1612538410000|2021-02-05 15:20:10|2205.4|2205.1|2206.3|2206|2206.4|2206.1|2205.4|2205.1|109
1612538420000|2021-02-05 15:20:20|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2205.7|2205.4|77
1612538430000|2021-02-05 15:20:30|2206|2205.7|2205.9|2205.6|2206.4|2206.1|2205.9|2205.6|75
1612538440000|2021-02-05 15:20:40|2206|2205.7|2205.6|2205.3|2206.5|2206.2|2205.6|2205.3|71
1612538450000|2021-02-05 15:20:50|2205.5|2205.2|2205.6|2205.3|2206.4|2206.1|2205.3|2205|78
1612538460000|2021-02-05 15:21:00|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.2|2204.9|69
1612538470000|2021-02-05 15:21:10|2205.4|2205.1|2205|2204.7|2205.7|2205.4|2204.9|2204.6|124
1612538480000|2021-02-05 15:21:20|2205.1|2204.8|2205.4|2205.1|2205.7|2205.4|2205.1|2204.8|107
1612538490000|2021-02-05 15:21:30|2205.3|2205|2205.1|2204.8|2205.8|2205.5|2205.1|2204.8|73
1612538500000|2021-02-05 15:21:40|2204.9|2204.6|2204.4|2204.1|2205.1|2204.8|2204.1|2203.8|154
1612538510000|2021-02-05 15:21:50|2204.2|2203.9|2204.2|2203.9|2204.5|2204.2|2204.1|2203.8|140
1612538520000|2021-02-05 15:22:00|2204.3|2204|2206.3|2206|2206.5|2206.2|2204.2|2203.9|185
1612538530000|2021-02-05 15:22:10|2206.5|2206.2|2206.1|2205.8|2206.7|2206.4|2205.9|2205.6|111
1612538540000|2021-02-05 15:22:20|2206.2|2205.9|2205.8|2205.5|2207|2206.7|2205.8|2205.5|96
1612538550000|2021-02-05 15:22:30|2205.9|2205.6|2206.5|2206.2|2206.8|2206.5|2205.9|2205.6|64
1612538560000|2021-02-05 15:22:40|2206.7|2206.4|2206.7|2206.4|2207.1|2206.8|2206.2|2205.9|125
1612538570000|2021-02-05 15:22:50|2206.8|2206.5|2207.3|2207|2207.3|2207|2206.8|2206.5|112
1612538580000|2021-02-05 15:23:00|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2206.9|2206.6|51
1612538590000|2021-02-05 15:23:10|2207.4|2207.1|2207.7|2207.4|2207.7|2207.4|2207.4|2207.1|44
1612538600000|2021-02-05 15:23:20|2207.6|2207.3|2207.9|2207.6|2207.9|2207.6|2207.4|2207.1|88
1612538610000|2021-02-05 15:23:30|2207.8|2207.5|2207.4|2207.1|2208.1|2207.8|2207.3|2207|120
1612538620000|2021-02-05 15:23:40|2207.3|2207|2208.5|2208.2|2208.5|2208.2|2207.2|2206.9|120
1612538630000|2021-02-05 15:23:50|2208.6|2208.3|2208.8|2208.5|2208.9|2208.6|2208.4|2208.1|71
1612538640000|2021-02-05 15:24:00|2208.7|2208.4|2208.8|2208.5|2209.3|2209|2208.4|2208.1|202
1612538650000|2021-02-05 15:24:10|2208.4|2208.1|2207.4|2207.1|2208.7|2208.4|2207.4|2207.1|153
1612538660000|2021-02-05 15:24:20|2207.8|2207.5|2208.1|2207.8|2208.3|2208|2207.6|2207.3|59
1612538670000|2021-02-05 15:24:30|2207.9|2207.6|2207.9|2207.6|2208.5|2208.2|2207.6|2207.3|243
1612538680000|2021-02-05 15:24:40|2208|2207.7|2208.6|2208.3|2208.6|2208.3|2208|2207.7|58
1612538690000|2021-02-05 15:24:50|2208.7|2208.4|2209.1|2208.8|2209.5|2209.2|2208.7|2208.4|99
1612538700000|2021-02-05 15:25:00|2209.2|2208.9|2208.6|2208.3|2209.3|2209|2208.2|2207.9|146
1612538710000|2021-02-05 15:25:10|2208.7|2208.4|2209.7|2209.4|2209.9|2209.6|2208.7|2208.4|122
1612538720000|2021-02-05 15:25:20|2209.8|2209.5|2211.1|2210.8|2211.1|2210.8|2209.8|2209.5|102
1612538730000|2021-02-05 15:25:30|2211.2|2210.9|2211.3|2211|2211.8|2211.5|2211.2|2210.9|162
1612538740000|2021-02-05 15:25:40|2211.4|2211.1|2211.7|2211.4|2211.9|2211.6|2211.1|2210.8|104
1612538750000|2021-02-05 15:25:50|2212|2211.7|2213.1|2212.8|2213.4|2213.1|2211.8|2211.5|210
1612538760000|2021-02-05 15:26:00|2212.9|2212.6|2213.3|2213|2213.3|2213|2212.6|2212.3|93
1612538770000|2021-02-05 15:26:10|2213.2|2212.9|2213.5|2213.2|2213.5|2213.2|2213.2|2212.9|219
1612538780000|2021-02-05 15:26:20|2213.4|2213.1|2213.1|2212.8|2213.6|2213.3|2212.7|2212.4|100
1612538790000|2021-02-05 15:26:30|2213.3|2213|2213.3|2213|2214.1|2213.8|2213.2|2212.9|150
1612538800000|2021-02-05 15:26:40|2213.4|2213.1|2213.7|2213.4|2213.8|2213.5|2213.2|2212.9|129
1612538810000|2021-02-05 15:26:50|2213.9|2213.6|2214.3|2214|2214.4|2214.1|2213.5|2213.2|162
1612538820000|2021-02-05 15:27:00|2214.4|2214.1|2213.9|2213.6|2214.4|2214.1|2213.7|2213.4|63
1612538830000|2021-02-05 15:27:10|2213.6|2213.3|2214.2|2213.9|2214.2|2213.9|2213.5|2213.2|74
1612538840000|2021-02-05 15:27:20|2214.5|2214.2|2214.8|2214.5|2214.9|2214.6|2214.3|2214|105
1612538850000|2021-02-05 15:27:30|2214.4|2214.1|2214.7|2214.4|2214.9|2214.6|2214.3|2214|86
1612538860000|2021-02-05 15:27:40|2214.6|2214.3|2214.8|2214.5|2215|2214.7|2214.6|2214.3|43
1612538870000|2021-02-05 15:27:50|2214.5|2214.2|2214.2|2213.9|2214.8|2214.5|2214.1|2213.8|107
1612538880000|2021-02-05 15:28:00|2213.8|2213.5|2213.3|2213|2214.1|2213.8|2213.3|2213|99
1612538890000|2021-02-05 15:28:10|2213.1|2212.8|2212.8|2212.5|2213.3|2213|2212.5|2212.2|78
1612538900000|2021-02-05 15:28:20|2213.3|2213|2213|2212.7|2213.3|2213|2212.6|2212.3|90
1612538910000|2021-02-05 15:28:30|2213.2|2212.9|2213.4|2213.1|2213.7|2213.4|2213.1|2212.8|56
1612538920000|2021-02-05 15:28:40|2213.3|2213|2214.3|2214|2214.7|2214.4|2213.3|2213|85
1612538930000|2021-02-05 15:28:50|2214.2|2213.9|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|41
1612538940000|2021-02-05 15:29:00|2214.7|2214.4|2215.3|2215|2215.5|2215.2|2214.7|2214.4|66
1612538950000|2021-02-05 15:29:10|2215.1|2214.8|2214.5|2214.2|2215.3|2215|2214.5|2214.2|69
1612538960000|2021-02-05 15:29:20|2215|2214.7|2214.3|2214|2215|2214.7|2214.3|2214|77
1612538970000|2021-02-05 15:29:30|2214.2|2213.9|2214.4|2214.1|2214.6|2214.3|2214.1|2213.8|65
1612538980000|2021-02-05 15:29:40|2214.3|2214|2214.3|2214|2214.3|2214|2213.9|2213.6|56
1612538990000|2021-02-05 15:29:50|2214|2213.7|2214.2|2213.9|2214.6|2214.3|2214|2213.7|58
1612539000000|2021-02-05 15:30:00|2214.5|2214.2|2214.5|2214.2|2214.8|2214.5|2213.9|2213.6|125
1612539010000|2021-02-05 15:30:10|2214.6|2214.3|2215.5|2215.2|2215.5|2215.2|2214.6|2214.3|99
1612539020000|2021-02-05 15:30:20|2215.4|2215.1|2215.1|2214.8|2215.7|2215.4|2214.6|2214.3|103
1612539030000|2021-02-05 15:30:30|2214.9|2214.6|2215.7|2215.4|2215.7|2215.4|2214.9|2214.6|74
1612539040000|2021-02-05 15:30:40|2215.8|2215.5|2216.4|2216.1|2216.5|2216.2|2215.7|2215.4|117
1612539050000|2021-02-05 15:30:50|2216.3|2216|2216|2215.7|2216.4|2216.1|2215.8|2215.5|173
1612539060000|2021-02-05 15:31:00|2215.9|2215.6|2217.6|2217.3|2217.6|2217.3|2215.8|2215.5|129
1612539070000|2021-02-05 15:31:10|2217.7|2217.4|2217.6|2217.3|2217.9|2217.6|2217.5|2217.2|82
1612539080000|2021-02-05 15:31:20|2217.5|2217.2|2217.9|2217.6|2217.9|2217.6|2217.1|2216.8|137
1612539090000|2021-02-05 15:31:30|2217.8|2217.5|2217.7|2217.4|2218.3|2218|2217.7|2217.4|135
1612539100000|2021-02-05 15:31:40|2217.9|2217.6|2217.3|2217|2218.1|2217.8|2217.2|2216.9|298
1612539110000|2021-02-05 15:31:50|2217.1|2216.8|2217.2|2216.9|2217.3|2217|2216.6|2216.3|195
1612539120000|2021-02-05 15:32:00|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2216.9|2216.6|273
1612539130000|2021-02-05 15:32:10|2217.7|2217.4|2217.6|2217.3|2218.5|2218.2|2217.6|2217.3|203
1612539140000|2021-02-05 15:32:20|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.6|2217.3|398
1612539150000|2021-02-05 15:32:30|2217.7|2217.4|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|326
1612539160000|2021-02-05 15:32:40|2217.6|2217.3|2217.9|2217.6|2217.9|2217.6|2217.3|2217|286
1612539170000|2021-02-05 15:32:50|2218.1|2217.8|2217.2|2216.9|2218.3|2218|2217.1|2216.8|84
1612539180000|2021-02-05 15:33:00|2217.1|2216.8|2217.5|2217.2|2217.9|2217.6|2217.1|2216.8|47
1612539190000|2021-02-05 15:33:10|2217.4|2217.1|2218|2217.7|2218|2217.7|2217.1|2216.8|42
1612539200000|2021-02-05 15:33:20|2217.8|2217.5|2218.1|2217.8|2218.2|2217.9|2217.6|2217.3|34
1612539210000|2021-02-05 15:33:30|2218|2217.7|2218.7|2218.4|2218.9|2218.6|2218|2217.7|99
1612539220000|2021-02-05 15:33:40|2218.6|2218.3|2219.4|2219.1|2219.5|2219.2|2218.5|2218.2|76
1612539230000|2021-02-05 15:33:50|2219.3|2219|2218.8|2218.5|2219.3|2219|2218.6|2218.3|201
1612539240000|2021-02-05 15:34:00|2218.7|2218.4|2218.5|2218.2|2219.1|2218.8|2218.5|2218.2|287
1612539250000|2021-02-05 15:34:10|2218.4|2218.1|2218.5|2218.2|2218.7|2218.4|2218.2|2217.9|282
1612539260000|2021-02-05 15:34:20|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|89
1612539270000|2021-02-05 15:34:30|2218.4|2218.1|2217.9|2217.6|2218.5|2218.2|2217.9|2217.6|232
1612539280000|2021-02-05 15:34:40|2218|2217.7|2218|2217.7|2218.2|2217.9|2217.9|2217.6|185
1612539290000|2021-02-05 15:34:50|2218.1|2217.8|2218.4|2218.1|2218.7|2218.4|2217.9|2217.6|143
1612539300000|2021-02-05 15:35:00|2218.6|2218.3|2218.6|2218.3|2218.9|2218.6|2218.3|2218|314
1612539310000|2021-02-05 15:35:10|2218.7|2218.4|2218.4|2218.1|2219|2218.7|2218.3|2218|220
1612539320000|2021-02-05 15:35:20|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218.1|2217.8|246
1612539330000|2021-02-05 15:35:30|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2217.7|2217.4|201
1612539340000|2021-02-05 15:35:40|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2218|2217.7|150
1612539350000|2021-02-05 15:35:50|2218.3|2218|2218.3|2218|2218.6|2218.3|2218.1|2217.8|167
1612539360000|2021-02-05 15:36:00|2218.4|2218.1|2218.9|2218.6|2219.3|2219|2218.3|2218|277
1612539370000|2021-02-05 15:36:10|2218.8|2218.5|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|209
1612539380000|2021-02-05 15:36:20|2218.8|2218.5|2219|2218.7|2219.2|2218.9|2218.7|2218.4|214
1612539390000|2021-02-05 15:36:30|2218.8|2218.5|2218.9|2218.6|2219.1|2218.8|2218.7|2218.4|163
1612539400000|2021-02-05 15:36:40|2219|2218.7|2219.2|2218.9|2219.3|2219|2219|2218.7|116
1612539410000|2021-02-05 15:36:50|2219.3|2219|2219.7|2219.4|2219.7|2219.4|2219.3|2219|97
1612539420000|2021-02-05 15:37:00|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|113
1612539430000|2021-02-05 15:37:10|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219.2|2218.9|64
1612539440000|2021-02-05 15:37:20|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219|2218.7|100
1612539450000|2021-02-05 15:37:30|2219.3|2219|2220.2|2219.9|2220.2|2219.9|2219.3|2219|119
1612539460000|2021-02-05 15:37:40|2220.3|2220|2220.7|2220.4|2221|2220.7|2220.2|2219.9|130
1612539470000|2021-02-05 15:37:50|2220.8|2220.5|2219.9|2219.6|2220.9|2220.6|2219.6|2219.3|80
1612539480000|2021-02-05 15:38:00|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.7|2219.4|35
1612539490000|2021-02-05 15:38:10|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|14
1612539500000|2021-02-05 15:38:20|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|27
1612539510000|2021-02-05 15:38:30|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.6|2219.3|26
1612539520000|2021-02-05 15:38:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|15
1612539530000|2021-02-05 15:38:50|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.9|2219.6|32
1612539540000|2021-02-05 15:39:00|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|41
1612539550000|2021-02-05 15:39:10|2220.2|2219.9|2220.8|2220.5|2221.2|2220.9|2220.1|2219.8|120
1612539560000|2021-02-05 15:39:20|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|169
1612539570000|2021-02-05 15:39:30|2220.8|2220.5|2220.8|2220.5|2221.1|2220.8|2220.7|2220.4|92
1612539580000|2021-02-05 15:39:40|2221.1|2220.8|2221.7|2221.4|2221.8|2221.5|2221.1|2220.8|150
1612539590000|2021-02-05 15:39:50|2221.6|2221.3|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|48
1612539600000|2021-02-05 15:40:00|2221.6|2221.3|2222.1|2221.8|2222.1|2221.8|2221.5|2221.2|33
1612539610000|2021-02-05 15:40:10|2221.9|2221.6|2222.4|2222.1|2222.7|2222.4|2221.9|2221.6|69
1612539620000|2021-02-05 15:40:20|2222.5|2222.2|2221.9|2221.6|2222.6|2222.3|2221.7|2221.4|80
1612539630000|2021-02-05 15:40:30|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.6|2221.3|12
1612539640000|2021-02-05 15:40:40|2222.1|2221.8|2221.3|2221|2222.1|2221.8|2221.2|2220.9|48
1612539650000|2021-02-05 15:40:50|2221.4|2221.1|2219.4|2219.1|2221.4|2221.1|2219.2|2218.9|330
1612539660000|2021-02-05 15:41:00|2219.3|2219|2220.4|2220.1|2220.5|2220.2|2219.3|2219|53
1612539670000|2021-02-05 15:41:10|2220.5|2220.2|2220.4|2220.1|2220.8|2220.5|2220.3|2220|25
1612539680000|2021-02-05 15:41:20|2220.5|2220.2|2221.3|2221|2221.4|2221.1|2220.3|2220|28
1612539690000|2021-02-05 15:41:30|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|29
1612539700000|2021-02-05 15:41:40|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|16
1612539710000|2021-02-05 15:41:50|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|40
1612539720000|2021-02-05 15:42:00|2221.9|2221.6|2222.4|2222.1|2222.6|2222.3|2221.7|2221.4|69
1612539730000|2021-02-05 15:42:10|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2221.7|2221.4|74
1612539740000|2021-02-05 15:42:20|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.4|2221.1|65
1612539750000|2021-02-05 15:42:30|2221.9|2221.6|2221.6|2221.3|2222.3|2222|2221.6|2221.3|206
1612539760000|2021-02-05 15:42:40|2221.4|2221.1|2221.7|2221.4|2222|2221.7|2221.4|2221.1|258
1612539770000|2021-02-05 15:42:50|2221.6|2221.3|2221.7|2221.4|2222|2221.7|2221.4|2221.1|149
1612539780000|2021-02-05 15:43:00|2221.8|2221.5|2221.8|2221.5|2222|2221.7|2221.3|2221|277
1612539790000|2021-02-05 15:43:10|2222.1|2221.8|2221.7|2221.4|2222.4|2222.1|2221.7|2221.4|70
1612539800000|2021-02-05 15:43:20|2222|2221.7|2222.1|2221.8|2222.4|2222.1|2221.8|2221.5|172
1612539810000|2021-02-05 15:43:30|2222.2|2221.9|2222|2221.7|2222.3|2222|2222|2221.7|145
1612539820000|2021-02-05 15:43:40|2222.2|2221.9|2222.4|2222.1|2222.7|2222.4|2222.1|2221.8|204
1612539830000|2021-02-05 15:43:50|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.3|2222|129
1612539840000|2021-02-05 15:44:00|2222.8|2222.5|2222.6|2222.3|2222.9|2222.6|2222.5|2222.2|182
1612539850000|2021-02-05 15:44:10|2222.7|2222.4|2222.7|2222.4|2223.1|2222.8|2222.7|2222.4|136
1612539860000|2021-02-05 15:44:20|2222.6|2222.3|2222.5|2222.2|2223.1|2222.8|2222.3|2222|77
1612539870000|2021-02-05 15:44:30|2222.6|2222.3|2222.7|2222.4|2223|2222.7|2222.6|2222.3|60
1612539880000|2021-02-05 15:44:40|2222.8|2222.5|2222.6|2222.3|2223|2222.7|2222.4|2222.1|40
1612539890000|2021-02-05 15:44:50|2222.7|2222.4|2223.2|2222.9|2223.2|2222.9|2222.7|2222.4|96
1612539900000|2021-02-05 15:45:00|2223.1|2222.8|2223|2222.7|2223.5|2223.2|2223|2222.7|200
1612539910000|2021-02-05 15:45:10|2223.1|2222.8|2222.9|2222.6|2223.3|2223|2222.8|2222.5|49
1612539920000|2021-02-05 15:45:20|2223|2222.7|2222.5|2222.2|2223.2|2222.9|2222.5|2222.2|42
1612539930000|2021-02-05 15:45:30|2222.6|2222.3|2222.4|2222.1|2222.8|2222.5|2222.2|2221.9|47
1612539940000|2021-02-05 15:45:40|2222.2|2221.9|2221.9|2221.6|2222.3|2222|2221.8|2221.5|69
1612539950000|2021-02-05 15:45:50|2222|2221.7|2222.6|2222.3|2222.7|2222.4|2222|2221.7|51
1612539960000|2021-02-05 15:46:00|2222.8|2222.5|2222.6|2222.3|2222.9|2222.6|2222.5|2222.2|188
1612539970000|2021-02-05 15:46:10|2222.9|2222.6|2222.6|2222.3|2222.9|2222.6|2222.5|2222.2|163
1612539980000|2021-02-05 15:46:20|2222.3|2222|2222.6|2222.3|2222.8|2222.5|2222.3|2222|47
1612539990000|2021-02-05 15:46:30|2222.5|2222.2|2223.3|2223|2223.5|2223.2|2222.5|2222.2|152
1612540000000|2021-02-05 15:46:40|2223.2|2222.9|2222.9|2222.6|2223.3|2223|2222.7|2222.4|45
1612540010000|2021-02-05 15:46:50|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|14
1612540020000|2021-02-05 15:47:00|2223.1|2222.8|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|40
1612540030000|2021-02-05 15:47:10|2223.1|2222.8|2223.3|2223|2223.5|2223.2|2223.1|2222.8|57
1612540040000|2021-02-05 15:47:20|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|38
1612540050000|2021-02-05 15:47:30|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.1|2222.8|29
1612540060000|2021-02-05 15:47:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|5
1612540070000|2021-02-05 15:47:50|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|24
1612540080000|2021-02-05 15:48:00|2223.3|2223|2224|2223.7|2224.1|2223.8|2223.3|2223|128
1612540090000|2021-02-05 15:48:10|2224.1|2223.8|2224.6|2224.3|2224.6|2224.3|2224|2223.7|83
1612540100000|2021-02-05 15:48:20|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.1|2223.8|86
1612540110000|2021-02-05 15:48:30|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|24
1612540120000|2021-02-05 15:48:40|2224.4|2224.1|2225.2|2224.9|2225.2|2224.9|2224.2|2223.9|57
1612540130000|2021-02-05 15:48:50|2225.3|2225|2225.1|2224.8|2225.3|2225|2224.8|2224.5|77
1612540140000|2021-02-05 15:49:00|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.6|2224.3|70
1612540150000|2021-02-05 15:49:10|2224.8|2224.5|2225.3|2225|2225.4|2225.1|2224.8|2224.5|34
1612540160000|2021-02-05 15:49:20|2225.2|2224.9|2225.3|2225|2225.6|2225.3|2225.2|2224.9|48
1612540170000|2021-02-05 15:49:30|2225.4|2225.1|2225.3|2225|2226|2225.7|2225.3|2225|122
1612540180000|2021-02-05 15:49:40|2225.5|2225.2|2225.7|2225.4|2225.9|2225.6|2225.3|2225|68
1612540190000|2021-02-05 15:49:50|2225.8|2225.5|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|31
1612540200000|2021-02-05 15:50:00|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.1|2224.8|94
1612540210000|2021-02-05 15:50:10|2226|2225.7|2225.5|2225.2|2226|2225.7|2225.5|2225.2|46
1612540220000|2021-02-05 15:50:20|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|27
1612540230000|2021-02-05 15:50:30|2225.4|2225.1|2224.5|2224.2|2225.4|2225.1|2224.4|2224.1|182
1612540240000|2021-02-05 15:50:40|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|178
1612540250000|2021-02-05 15:50:50|2224.4|2224.1|2225|2224.7|2225.1|2224.8|2224.4|2224.1|169
1612540260000|2021-02-05 15:51:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|59
1612540270000|2021-02-05 15:51:10|2225.2|2224.9|2224.8|2224.5|2225.3|2225|2224.6|2224.3|199
1612540280000|2021-02-05 15:51:20|2224.7|2224.4|2224.1|2223.8|2224.8|2224.5|2224|2223.7|110
1612540290000|2021-02-05 15:51:30|2223.9|2223.6|2223.6|2223.3|2224.1|2223.8|2223.6|2223.3|59
1612540300000|2021-02-05 15:51:40|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.3|2223|70
1612540310000|2021-02-05 15:51:50|2223.7|2223.4|2224.5|2224.2|2224.5|2224.2|2223.6|2223.3|35
1612540320000|2021-02-05 15:52:00|2224.6|2224.3|2224|2223.7|2224.7|2224.4|2223.8|2223.5|63
1612540330000|2021-02-05 15:52:10|2223.9|2223.6|2223|2222.7|2223.9|2223.6|2222.9|2222.6|74
1612540340000|2021-02-05 15:52:20|2223.3|2223|2223.7|2223.4|2224.1|2223.8|2223.1|2222.8|233
1612540350000|2021-02-05 15:52:30|2223.5|2223.2|2223.3|2223|2223.6|2223.3|2223.3|2223|96
1612540360000|2021-02-05 15:52:40|2223.1|2222.8|2223.5|2223.2|2223.6|2223.3|2223.1|2222.8|149
1612540370000|2021-02-05 15:52:50|2223.6|2223.3|2223.9|2223.6|2224.1|2223.8|2223.6|2223.3|38
1612540380000|2021-02-05 15:53:00|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.1|2222.8|81
1612540390000|2021-02-05 15:53:10|2223.4|2223.1|2223.7|2223.4|2224.2|2223.9|2223.4|2223.1|131
1612540400000|2021-02-05 15:53:20|2223.8|2223.5|2224.4|2224.1|2224.5|2224.2|2223.8|2223.5|26
1612540410000|2021-02-05 15:53:30|2224.5|2224.2|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|26
1612540420000|2021-02-05 15:53:40|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.3|2224|24
1612540430000|2021-02-05 15:53:50|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.3|2224|12
1612540440000|2021-02-05 15:54:00|2224.4|2224.1|2224.8|2224.5|2224.9|2224.6|2224.2|2223.9|50
1612540450000|2021-02-05 15:54:10|2224.9|2224.6|2225.6|2225.3|2225.8|2225.5|2224.9|2224.6|95
1612540460000|2021-02-05 15:54:20|2225.7|2225.4|2224.8|2224.5|2225.7|2225.4|2224.8|2224.5|60
1612540470000|2021-02-05 15:54:30|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.3|2224|29
1612540480000|2021-02-05 15:54:40|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.6|2224.3|23
1612540490000|2021-02-05 15:54:50|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.7|2224.4|18
1612540500000|2021-02-05 15:55:00|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.6|2224.3|72
1612540510000|2021-02-05 15:55:10|2224.9|2224.6|2225.5|2225.2|2225.6|2225.3|2224.9|2224.6|76
1612540520000|2021-02-05 15:55:20|2225.4|2225.1|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|34
1612540530000|2021-02-05 15:55:30|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|22
1612540540000|2021-02-05 15:55:40|2225.7|2225.4|2225.4|2225.1|2225.9|2225.6|2225.4|2225.1|53
1612540550000|2021-02-05 15:55:50|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.2|2224.9|43
1612540560000|2021-02-05 15:56:00|2225.8|2225.5|2225.3|2225|2225.9|2225.6|2225.3|2225|60
1612540570000|2021-02-05 15:56:10|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.3|2225|44
1612540580000|2021-02-05 15:56:20|2225.8|2225.5|2225.5|2225.2|2226|2225.7|2225.5|2225.2|40
1612540590000|2021-02-05 15:56:30|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|33
1612540600000|2021-02-05 15:56:40|2225.4|2225.1|2225.4|2225.1|2225.7|2225.4|2225.1|2224.8|34
1612540610000|2021-02-05 15:56:50|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.3|2225|22
1612540620000|2021-02-05 15:57:00|2225.4|2225.1|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|243
1612540630000|2021-02-05 15:57:10|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|131
1612540640000|2021-02-05 15:57:20|2225.5|2225.2|2224.8|2224.5|2225.6|2225.3|2224.8|2224.5|180
1612540650000|2021-02-05 15:57:30|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.9|2224.6|109
1612540660000|2021-02-05 15:57:40|2225.2|2224.9|2225.5|2225.2|2225.8|2225.5|2225.2|2224.9|138
1612540670000|2021-02-05 15:57:50|2225.4|2225.1|2225.7|2225.4|2225.8|2225.5|2225.4|2225.1|69
1612540680000|2021-02-05 15:58:00|2225.6|2225.3|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|164
1612540690000|2021-02-05 15:58:10|2225.8|2225.5|2225.8|2225.5|2226|2225.7|2225.8|2225.5|174
1612540700000|2021-02-05 15:58:20|2225.9|2225.6|2226.6|2226.3|2226.6|2226.3|2225.7|2225.4|246
1612540710000|2021-02-05 15:58:30|2226.7|2226.4|2226.5|2226.2|2227.1|2226.8|2226.5|2226.2|125
1612540720000|2021-02-05 15:58:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|38
1612540730000|2021-02-05 15:58:50|2226.4|2226.1|2225.2|2224.9|2226.4|2226.1|2225.1|2224.8|117
1612540740000|2021-02-05 15:59:00|2225.1|2224.8|2225.5|2225.2|2225.7|2225.4|2225.1|2224.8|67
1612540750000|2021-02-05 15:59:10|2225.7|2225.4|2225.3|2225|2225.7|2225.4|2225.3|2225|34
1612540760000|2021-02-05 15:59:20|2225.4|2225.1|2225.1|2224.8|2225.7|2225.4|2224.9|2224.6|57
1612540770000|2021-02-05 15:59:30|2224.9|2224.6|2224.2|2223.9|2224.9|2224.6|2224.2|2223.9|64
1612540780000|2021-02-05 15:59:40|2224.3|2224|2224.4|2224.1|2224.6|2224.3|2224|2223.7|61
1612540790000|2021-02-05 15:59:50|2224.5|2224.2|2225|2224.7|2225.1|2224.8|2224.4|2224.1|101
1612540800000|2021-02-05 16:00:00|2225.3|2225|2225.7|2225.4|2225.7|2225.4|2224.9|2224.6|62
1612540810000|2021-02-05 16:00:10|2225.8|2225.5|2225.2|2224.9|2225.8|2225.5|2225.2|2224.9|21
1612540820000|2021-02-05 16:00:20|2224.9|2224.6|2225.5|2225.2|2225.5|2225.2|2224.9|2224.6|24
1612540830000|2021-02-05 16:00:30|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.1|2224.8|20
1612540840000|2021-02-05 16:00:40|2225.4|2225.1|2224.8|2224.5|2225.4|2225.1|2224.8|2224.5|23
1612540850000|2021-02-05 16:00:50|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.3|2224|22
1612540860000|2021-02-05 16:01:00|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.3|2224|21
1612540870000|2021-02-05 16:01:10|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|30
1612540880000|2021-02-05 16:01:20|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.7|2224.4|32
1612540890000|2021-02-05 16:01:30|2224.6|2224.3|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|37
1612540900000|2021-02-05 16:01:40|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|59
1612540910000|2021-02-05 16:01:50|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|40
1612540920000|2021-02-05 16:02:00|2223.6|2223.3|2224|2223.7|2224|2223.7|2223.6|2223.3|63
1612540930000|2021-02-05 16:02:10|2224.1|2223.8|2224.9|2224.6|2224.9|2224.6|2224.1|2223.8|36
1612540940000|2021-02-05 16:02:20|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|20
1612540950000|2021-02-05 16:02:30|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|66
1612540960000|2021-02-05 16:02:40|2224.8|2224.5|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|32
1612540970000|2021-02-05 16:02:50|2224.8|2224.5|2224.4|2224.1|2224.9|2224.6|2224.4|2224.1|38
1612540980000|2021-02-05 16:03:00|2224.3|2224|2224.3|2224|2224.5|2224.2|2224.1|2223.8|103
1612540990000|2021-02-05 16:03:10|2224.2|2223.9|2224.7|2224.4|2224.7|2224.4|2224.1|2223.8|128
1612541000000|2021-02-05 16:03:20|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|5
1612541010000|2021-02-05 16:03:30|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|96
1612541020000|2021-02-05 16:03:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|12
1612541030000|2021-02-05 16:03:50|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.6|2224.3|66
1612541040000|2021-02-05 16:04:00|2224.9|2224.6|2224.7|2224.4|2225|2224.7|2224.7|2224.4|238
1612541050000|2021-02-05 16:04:10|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|131
1612541060000|2021-02-05 16:04:20|2224.8|2224.5|2224.7|2224.4|2225|2224.7|2224.7|2224.4|108
1612541070000|2021-02-05 16:04:30|2224.8|2224.5|2225|2224.7|2225.1|2224.8|2224.8|2224.5|52
1612541080000|2021-02-05 16:04:40|2224.9|2224.6|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|61
1612541090000|2021-02-05 16:04:50|2225|2224.7|2225|2224.7|2225|2224.7|2224.8|2224.5|185
1612541100000|2021-02-05 16:05:00|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2224.6|2224.3|193
1612541110000|2021-02-05 16:05:10|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|36
1612541120000|2021-02-05 16:05:20|2224.9|2224.6|2224.6|2224.3|2225|2224.7|2224.6|2224.3|46
1612541130000|2021-02-05 16:05:30|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|49
1612541140000|2021-02-05 16:05:40|2224.6|2224.3|2224.4|2224.1|2224.9|2224.6|2224.4|2224.1|41
1612541150000|2021-02-05 16:05:50|2224.3|2224|2224.6|2224.3|2224.7|2224.4|2224.3|2224|41
1612541160000|2021-02-05 16:06:00|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|34
1612541170000|2021-02-05 16:06:10|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|71
1612541180000|2021-02-05 16:06:20|2224.6|2224.3|2224.9|2224.6|2225.2|2224.9|2224.6|2224.3|89
1612541190000|2021-02-05 16:06:30|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|34
1612541200000|2021-02-05 16:06:40|2225.1|2224.8|2224.8|2224.5|2225.2|2224.9|2224.8|2224.5|66
1612541210000|2021-02-05 16:06:50|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|166
1612541220000|2021-02-05 16:07:00|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|9
1612541230000|2021-02-05 16:07:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|45
1612541240000|2021-02-05 16:07:20|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|50
1612541250000|2021-02-05 16:07:30|2224.6|2224.3|2224.3|2224|2224.7|2224.4|2224.3|2224|75
1612541260000|2021-02-05 16:07:40|2224.4|2224.1|2223.9|2223.6|2224.4|2224.1|2223.9|2223.6|56
1612541270000|2021-02-05 16:07:50|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224|2223.7|39
1612541280000|2021-02-05 16:08:00|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|56
1612541290000|2021-02-05 16:08:10|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.7|2223.4|76
1612541300000|2021-02-05 16:08:20|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|107
1612541310000|2021-02-05 16:08:30|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.3|2223|97
1612541320000|2021-02-05 16:08:40|2223.5|2223.2|2223.1|2222.8|2223.6|2223.3|2222.9|2222.6|85
1612541330000|2021-02-05 16:08:50|2223|2222.7|2223.5|2223.2|2223.5|2223.2|2222.9|2222.6|51
1612541340000|2021-02-05 16:09:00|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2222.9|2222.6|21
1612541350000|2021-02-05 16:09:10|2223.3|2223|2223.7|2223.4|2223.8|2223.5|2223.2|2222.9|25
1612541360000|2021-02-05 16:09:20|2223.8|2223.5|2223.6|2223.3|2223.9|2223.6|2223.5|2223.2|43
1612541370000|2021-02-05 16:09:30|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|21
1612541380000|2021-02-05 16:09:40|2223.5|2223.2|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|20
1612541390000|2021-02-05 16:09:50|2223.5|2223.2|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|99
1612541400000|2021-02-05 16:10:00|2223.9|2223.6|2223.8|2223.5|2224.2|2223.9|2223.7|2223.4|36
1612541410000|2021-02-05 16:10:10|2223.6|2223.3|2223|2222.7|2223.7|2223.4|2222.9|2222.6|134
1612541420000|2021-02-05 16:10:20|2222.9|2222.6|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|106
1612541430000|2021-02-05 16:10:30|2223.3|2223|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|144
1612541440000|2021-02-05 16:10:40|2223.2|2222.9|2222.7|2222.4|2223.2|2222.9|2222.7|2222.4|28
1612541450000|2021-02-05 16:10:50|2222.6|2222.3|2222.9|2222.6|2223|2222.7|2222.6|2222.3|33
1612541460000|2021-02-05 16:11:00|2223|2222.7|2222.7|2222.4|2223|2222.7|2222.7|2222.4|27
1612541470000|2021-02-05 16:11:10|2222.6|2222.3|2222.4|2222.1|2222.7|2222.4|2221.9|2221.6|138
1612541480000|2021-02-05 16:11:20|2222.3|2222|2222.4|2222.1|2222.5|2222.2|2222.3|2222|38
1612541490000|2021-02-05 16:11:30|2222.5|2222.2|2223.5|2223.2|2223.6|2223.3|2222.5|2222.2|58
1612541500000|2021-02-05 16:11:40|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|34
1612541510000|2021-02-05 16:11:50|2223.6|2223.3|2223.7|2223.4|2224.1|2223.8|2223.5|2223.2|92
1612541520000|2021-02-05 16:12:00|2223.6|2223.3|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|135
1612541530000|2021-02-05 16:12:10|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|25
1612541540000|2021-02-05 16:12:20|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|37
1612541550000|2021-02-05 16:12:30|2223.5|2223.2|2223.8|2223.5|2223.9|2223.6|2223.4|2223.1|53
1612541560000|2021-02-05 16:12:40|2223.7|2223.4|2223.9|2223.6|2224|2223.7|2223.7|2223.4|14
1612541570000|2021-02-05 16:12:50|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|23
1612541580000|2021-02-05 16:13:00|2223.6|2223.3|2223.1|2222.8|2223.8|2223.5|2223.1|2222.8|50
1612541590000|2021-02-05 16:13:10|2223|2222.7|2223.2|2222.9|2223.4|2223.1|2222.9|2222.6|29
1612541600000|2021-02-05 16:13:20|2223.4|2223.1|2222.6|2222.3|2223.4|2223.1|2222.4|2222.1|53
1612541610000|2021-02-05 16:13:30|2223|2222.7|2223.4|2223.1|2223.4|2223.1|2222.9|2222.6|27
1612541620000|2021-02-05 16:13:40|2223.5|2223.2|2223.6|2223.3|2223.8|2223.5|2223.5|2223.2|22
1612541630000|2021-02-05 16:13:50|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|18
1612541640000|2021-02-05 16:14:00|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.8|2223.5|12
1612541650000|2021-02-05 16:14:10|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.7|2223.4|19
1612541660000|2021-02-05 16:14:20|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|33
1612541670000|2021-02-05 16:14:30|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.5|2223.2|50
1612541680000|2021-02-05 16:14:40|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|13
1612541690000|2021-02-05 16:14:50|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.1|2222.8|18
1612541700000|2021-02-05 16:15:00|2223.3|2223|2222.1|2221.8|2223.3|2223|2222.1|2221.8|53
1612541710000|2021-02-05 16:15:10|2222.3|2222|2222.6|2222.3|2222.9|2222.6|2222.3|2222|36
1612541720000|2021-02-05 16:15:20|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|17
1612541730000|2021-02-05 16:15:30|2222.8|2222.5|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|14
1612541740000|2021-02-05 16:15:40|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|85
1612541750000|2021-02-05 16:15:50|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.9|2222.6|234
1612541760000|2021-02-05 16:16:00|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223|2222.7|48
1612541770000|2021-02-05 16:16:10|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|33
1612541780000|2021-02-05 16:16:20|2223|2222.7|2222.8|2222.5|2223.3|2223|2222.8|2222.5|59
1612541790000|2021-02-05 16:16:30|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.6|2222.3|38
1612541800000|2021-02-05 16:16:40|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|14
1612541810000|2021-02-05 16:16:50|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|19
1612541820000|2021-02-05 16:17:00|2223.3|2223|2223.2|2222.9|2223.3|2223|2222.8|2222.5|36
1612541830000|2021-02-05 16:17:10|2223.3|2223|2223|2222.7|2223.3|2223|2222.9|2222.6|37
1612541840000|2021-02-05 16:17:20|2223.1|2222.8|2223.3|2223|2223.4|2223.1|2223.1|2222.8|35
1612541850000|2021-02-05 16:17:30|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.1|2222.8|44
1612541860000|2021-02-05 16:17:40|2223.4|2223.1|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|17
1612541870000|2021-02-05 16:17:50|2223.3|2223|2223.4|2223.1|2223.5|2223.2|2223.3|2223|31
1612541880000|2021-02-05 16:18:00|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|36
1612541890000|2021-02-05 16:18:10|2223.6|2223.3|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|23
1612541900000|2021-02-05 16:18:20|2223.3|2223|2223.2|2222.9|2223.3|2223|2223|2222.7|27
1612541910000|2021-02-05 16:18:30|2223|2222.7|2223.5|2223.2|2223.5|2223.2|2223|2222.7|158
1612541920000|2021-02-05 16:18:40|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|90
1612541930000|2021-02-05 16:18:50|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.1|2222.8|88
1612541940000|2021-02-05 16:19:00|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|26
1612541950000|2021-02-05 16:19:10|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|63
1612541960000|2021-02-05 16:19:20|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.2|2222.9|75
1612541970000|2021-02-05 16:19:30|2223.4|2223.1|2222.8|2222.5|2223.4|2223.1|2222.6|2222.3|245
1612541980000|2021-02-05 16:19:40|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|209
1612541990000|2021-02-05 16:19:50|2222.3|2222|2222.3|2222|2222.4|2222.1|2221.9|2221.6|88
1612542000000|2021-02-05 16:20:00|2222.2|2221.9|2222.9|2222.6|2222.9|2222.6|2222.1|2221.8|28
1612542010000|2021-02-05 16:20:10|2223.3|2223|2222.9|2222.6|2223.3|2223|2222.8|2222.5|127
1612542020000|2021-02-05 16:20:20|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|11
1612542030000|2021-02-05 16:20:30|2222.9|2222.6|2222.7|2222.4|2223.1|2222.8|2222.7|2222.4|50
1612542040000|2021-02-05 16:20:40|2222.8|2222.5|2222.9|2222.6|2223.3|2223|2222.8|2222.5|111
1612542050000|2021-02-05 16:20:50|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|159
1612542060000|2021-02-05 16:21:00|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.7|2222.4|80
1612542070000|2021-02-05 16:21:10|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|125
1612542080000|2021-02-05 16:21:20|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.3|2222|40
1612542090000|2021-02-05 16:21:30|2222.8|2222.5|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|128
1612542100000|2021-02-05 16:21:40|2222.9|2222.6|2223.3|2223|2223.4|2223.1|2222.9|2222.6|218
1612542110000|2021-02-05 16:21:50|2223.2|2222.9|2223.5|2223.2|2223.6|2223.3|2223.2|2222.9|110
1612542120000|2021-02-05 16:22:00|2223.6|2223.3|2224|2223.7|2224.1|2223.8|2223.4|2223.1|97
1612542130000|2021-02-05 16:22:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|100
1612542140000|2021-02-05 16:22:20|2223.9|2223.6|2225|2224.7|2225|2224.7|2223.9|2223.6|338
1612542150000|2021-02-05 16:22:30|2224.9|2224.6|2225.7|2225.4|2225.7|2225.4|2224.9|2224.6|149
1612542160000|2021-02-05 16:22:40|2225.9|2225.6|2225.3|2225|2225.9|2225.6|2225.3|2225|66
1612542170000|2021-02-05 16:22:50|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2224.7|2224.4|53
1612542180000|2021-02-05 16:23:00|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.7|2224.4|35
1612542190000|2021-02-05 16:23:10|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|33
1612542200000|2021-02-05 16:23:20|2224.8|2224.5|2225.7|2225.4|2225.7|2225.4|2224.8|2224.5|49
1612542210000|2021-02-05 16:23:30|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|27
1612542220000|2021-02-05 16:23:40|2225.9|2225.6|2226.5|2226.2|2226.5|2226.2|2225.7|2225.4|37
1612542230000|2021-02-05 16:23:50|2226.6|2226.3|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|106
1612542240000|2021-02-05 16:24:00|2226.6|2226.3|2226.5|2226.2|2226.8|2226.5|2226.3|2226|82
1612542250000|2021-02-05 16:24:10|2226.3|2226|2226.3|2226|2226.5|2226.2|2226.1|2225.8|24
1612542260000|2021-02-05 16:24:20|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|33
1612542270000|2021-02-05 16:24:30|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|31
1612542280000|2021-02-05 16:24:40|2226|2225.7|2226.5|2226.2|2226.5|2226.2|2226|2225.7|14
1612542290000|2021-02-05 16:24:50|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|15
1612542300000|2021-02-05 16:25:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2225.9|2225.6|145
1612542310000|2021-02-05 16:25:10|2226.2|2225.9|2225.9|2225.6|2226.3|2226|2225.6|2225.3|54
1612542320000|2021-02-05 16:25:20|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.6|2225.3|31
1612542330000|2021-02-05 16:25:30|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.9|2225.6|22
1612542340000|2021-02-05 16:25:40|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|27
1612542350000|2021-02-05 16:25:50|2226.2|2225.9|2226.3|2226|2226.3|2226|2225.9|2225.6|18
1612542360000|2021-02-05 16:26:00|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|18
1612542370000|2021-02-05 16:26:10|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.7|2226.4|35
1612542380000|2021-02-05 16:26:20|2226.9|2226.6|2226.8|2226.5|2227|2226.7|2226.6|2226.3|64
1612542390000|2021-02-05 16:26:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|35
1612542400000|2021-02-05 16:26:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|15
1612542410000|2021-02-05 16:26:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|24
1612542420000|2021-02-05 16:27:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.6|2226.3|82
1612542430000|2021-02-05 16:27:10|2226.9|2226.6|2226.7|2226.4|2227.2|2226.9|2226.7|2226.4|42
1612542440000|2021-02-05 16:27:20|2226.5|2226.2|2225.7|2225.4|2226.5|2226.2|2225.7|2225.4|48
1612542450000|2021-02-05 16:27:30|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|53
1612542460000|2021-02-05 16:27:40|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|38
1612542470000|2021-02-05 16:27:50|2226.3|2226|2226.6|2226.3|2226.7|2226.4|2226.2|2225.9|72
1612542480000|2021-02-05 16:28:00|2226.8|2226.5|2226.2|2225.9|2226.8|2226.5|2226.1|2225.8|60
1612542490000|2021-02-05 16:28:10|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|29
1612542500000|2021-02-05 16:28:20|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|27
1612542510000|2021-02-05 16:28:30|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|10
1612542520000|2021-02-05 16:28:40|2226.7|2226.4|2227.1|2226.8|2227.2|2226.9|2226.7|2226.4|69
1612542530000|2021-02-05 16:28:50|2226.9|2226.6|2227.3|2227|2227.5|2227.2|2226.9|2226.6|41
1612542540000|2021-02-05 16:29:00|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.2|2226.9|39
1612542550000|2021-02-05 16:29:10|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|26
1612542560000|2021-02-05 16:29:20|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|63
1612542570000|2021-02-05 16:29:30|2227.7|2227.4|2227.9|2227.6|2228.1|2227.8|2227.7|2227.4|78
1612542580000|2021-02-05 16:29:40|2228|2227.7|2227.4|2227.1|2228|2227.7|2227.4|2227.1|34
1612542590000|2021-02-05 16:29:50|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2226.9|2226.6|69
1612542600000|2021-02-05 16:30:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227|2226.7|59
1612542610000|2021-02-05 16:30:10|2227.5|2227.2|2228.1|2227.8|2228.2|2227.9|2227.5|2227.2|50
1612542620000|2021-02-05 16:30:20|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|143
1612542630000|2021-02-05 16:30:30|2228.5|2228.2|2228.9|2228.6|2229|2228.7|2228.5|2228.2|216
1612542640000|2021-02-05 16:30:40|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.5|2228.2|95
1612542650000|2021-02-05 16:30:50|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.7|2228.4|50
1612542660000|2021-02-05 16:31:00|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|28
1612542670000|2021-02-05 16:31:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.3|2228|61
1612542680000|2021-02-05 16:31:20|2228.8|2228.5|2228.8|2228.5|2229|2228.7|2228.8|2228.5|58
1612542690000|2021-02-05 16:31:30|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|23
1612542700000|2021-02-05 16:31:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|8
1612542710000|2021-02-05 16:31:50|2228.9|2228.6|2229.4|2229.1|2229.4|2229.1|2228.9|2228.6|50
1612542720000|2021-02-05 16:32:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|55
1612542730000|2021-02-05 16:32:10|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|25
1612542740000|2021-02-05 16:32:20|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2229|2228.7|17
1612542750000|2021-02-05 16:32:30|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|9
1612542760000|2021-02-05 16:32:40|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|19
1612542770000|2021-02-05 16:32:50|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|38
1612542780000|2021-02-05 16:33:00|2229.5|2229.2|2230.1|2229.8|2230.1|2229.8|2229.5|2229.2|120
1612542790000|2021-02-05 16:33:10|2230.2|2229.9|2230.3|2230|2230.3|2230|2229.9|2229.6|41
1612542800000|2021-02-05 16:33:20|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|98
1612542810000|2021-02-05 16:33:30|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.2|2229.9|83
1612542820000|2021-02-05 16:33:40|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|60
1612542830000|2021-02-05 16:33:50|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.1|2229.8|104
1612542840000|2021-02-05 16:34:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.2|2229.9|58
1612542850000|2021-02-05 16:34:10|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.8|2229.5|72
1612542860000|2021-02-05 16:34:20|2230|2229.7|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|38
1612542870000|2021-02-05 16:34:30|2229.6|2229.3|2229.7|2229.4|2229.9|2229.6|2229.4|2229.1|53
1612542880000|2021-02-05 16:34:40|2230.1|2229.8|2230.9|2230.6|2230.9|2230.6|2230.1|2229.8|177
1612542890000|2021-02-05 16:34:50|2230.8|2230.5|2231.3|2231|2231.3|2231|2230.8|2230.5|72
1612542900000|2021-02-05 16:35:00|2231.2|2230.9|2230.9|2230.6|2231.4|2231.1|2230.8|2230.5|80
1612542910000|2021-02-05 16:35:10|2231|2230.7|2230.2|2229.9|2231|2230.7|2229.8|2229.5|73
1612542920000|2021-02-05 16:35:20|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|59
1612542930000|2021-02-05 16:35:30|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|37
1612542940000|2021-02-05 16:35:40|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.1|2229.8|30
1612542950000|2021-02-05 16:35:50|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.1|2229.8|38
1612542960000|2021-02-05 16:36:00|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.2|2229.9|53
1612542970000|2021-02-05 16:36:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|59
1612542980000|2021-02-05 16:36:20|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.5|2229.2|69
1612542990000|2021-02-05 16:36:30|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|27
1612543000000|2021-02-05 16:36:40|2229.4|2229.1|2229.7|2229.4|2229.8|2229.5|2229.3|2229|71
1612543010000|2021-02-05 16:36:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|23
1612543020000|2021-02-05 16:37:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|15
1612543030000|2021-02-05 16:37:10|2229.5|2229.2|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|67
1612543040000|2021-02-05 16:37:20|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|45
1612543050000|2021-02-05 16:37:30|2230.2|2229.9|2230.3|2230|2230.5|2230.2|2230|2229.7|78
1612543060000|2021-02-05 16:37:40|2230.5|2230.2|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|44
1612543070000|2021-02-05 16:37:50|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2230.3|2230|18
1612543080000|2021-02-05 16:38:00|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|20
1612543090000|2021-02-05 16:38:10|2230.3|2230|2229.8|2229.5|2230.3|2230|2229.6|2229.3|67
1612543100000|2021-02-05 16:38:20|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.6|2229.3|40
1612543110000|2021-02-05 16:38:30|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|7
1612543120000|2021-02-05 16:38:40|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|28
1612543130000|2021-02-05 16:38:50|2230|2229.7|2230.1|2229.8|2230.3|2230|2230|2229.7|27
1612543140000|2021-02-05 16:39:00|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.3|2229|26
1612543150000|2021-02-05 16:39:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|5
1612543160000|2021-02-05 16:39:20|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.3|2229|40
1612543170000|2021-02-05 16:39:30|2229.6|2229.3|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|14
1612543180000|2021-02-05 16:39:40|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|23
1612543190000|2021-02-05 16:39:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|40
1612543200000|2021-02-05 16:40:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|27
1612543210000|2021-02-05 16:40:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|59
1612543220000|2021-02-05 16:40:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.1|2228.8|17
1612543230000|2021-02-05 16:40:30|2229.1|2228.8|2229.3|2229|2229.3|2229|2228.9|2228.6|36
1612543240000|2021-02-05 16:40:40|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|22
1612543250000|2021-02-05 16:40:50|2229.2|2228.9|2228.8|2228.5|2229.3|2229|2228.7|2228.4|39
1612543260000|2021-02-05 16:41:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|23
1612543270000|2021-02-05 16:41:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|30
1612543280000|2021-02-05 16:41:20|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|26
1612543290000|2021-02-05 16:41:30|2228.9|2228.6|2229.3|2229|2229.4|2229.1|2228.9|2228.6|47
1612543300000|2021-02-05 16:41:40|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|33
1612543310000|2021-02-05 16:41:50|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|32
1612543320000|2021-02-05 16:42:00|2229.7|2229.4|2230.4|2230.1|2230.6|2230.3|2229.7|2229.4|69
1612543330000|2021-02-05 16:42:10|2230.3|2230|2230.6|2230.3|2230.7|2230.4|2230.1|2229.8|58
1612543340000|2021-02-05 16:42:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|27
1612543350000|2021-02-05 16:42:30|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|29
1612543360000|2021-02-05 16:42:40|2230.7|2230.4|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|18
1612543370000|2021-02-05 16:42:50|2230.4|2230.1|2230.2|2229.9|2230.6|2230.3|2230.1|2229.8|54
1612543380000|2021-02-05 16:43:00|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|22
1612543390000|2021-02-05 16:43:10|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230.1|2229.8|14
1612543400000|2021-02-05 16:43:20|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|15
1612543410000|2021-02-05 16:43:30|2229.9|2229.6|2230.1|2229.8|2230.4|2230.1|2229.9|2229.6|27
1612543420000|2021-02-05 16:43:40|2230.3|2230|2230.1|2229.8|2230.3|2230|2230|2229.7|17
1612543430000|2021-02-05 16:43:50|2230|2229.7|2229.5|2229.2|2230|2229.7|2229.5|2229.2|20
1612543440000|2021-02-05 16:44:00|2229.7|2229.4|2229.5|2229.2|2230|2229.7|2229.5|2229.2|35
1612543450000|2021-02-05 16:44:10|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.2|2228.9|43
1612543460000|2021-02-05 16:44:20|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2228.9|2228.6|56
1612543470000|2021-02-05 16:44:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.1|2228.8|30
1612543480000|2021-02-05 16:44:40|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|27
1612543490000|2021-02-05 16:44:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|21
1612543500000|2021-02-05 16:45:00|2229|2228.7|2229.4|2229.1|2229.5|2229.2|2229|2228.7|37
1612543510000|2021-02-05 16:45:10|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|21
1612543520000|2021-02-05 16:45:20|2229.8|2229.5|2229.2|2228.9|2229.8|2229.5|2229.2|2228.9|24
1612543530000|2021-02-05 16:45:30|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|7
1612543540000|2021-02-05 16:45:40|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.3|2229|17
1612543550000|2021-02-05 16:45:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|7
1612543560000|2021-02-05 16:46:00|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|24
1612543570000|2021-02-05 16:46:10|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|32
1612543580000|2021-02-05 16:46:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.3|2229|35
1612543590000|2021-02-05 16:46:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|10
1612543600000|2021-02-05 16:46:40|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|43
1612543610000|2021-02-05 16:46:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|35
1612543620000|2021-02-05 16:47:00|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|30
1612543630000|2021-02-05 16:47:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|35
1612543640000|2021-02-05 16:47:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.3|2228|31
1612543650000|2021-02-05 16:47:30|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|33
1612543660000|2021-02-05 16:47:40|2228.1|2227.8|2227.8|2227.5|2228.2|2227.9|2227.7|2227.4|84
1612543670000|2021-02-05 16:47:50|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.6|2227.3|57
1612543680000|2021-02-05 16:48:00|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|16
1612543690000|2021-02-05 16:48:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|113
1612543700000|2021-02-05 16:48:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|98
1612543710000|2021-02-05 16:48:30|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|41
1612543720000|2021-02-05 16:48:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|51
1612543730000|2021-02-05 16:48:50|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|247
1612543740000|2021-02-05 16:49:00|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.3|2227|97
1612543750000|2021-02-05 16:49:10|2227.6|2227.3|2227.6|2227.3|2227.9|2227.6|2227.5|2227.2|100
1612543760000|2021-02-05 16:49:20|2227.7|2227.4|2227.2|2226.9|2227.7|2227.4|2227.2|2226.9|126
1612543770000|2021-02-05 16:49:30|2227|2226.7|2227.2|2226.9|2227.4|2227.1|2227|2226.7|59
1612543780000|2021-02-05 16:49:40|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|12
1612543790000|2021-02-05 16:49:50|2227.4|2227.1|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|52
1612543800000|2021-02-05 16:50:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.1|2226.8|9
1612543810000|2021-02-05 16:50:10|2227.5|2227.2|2228.1|2227.8|2228.1|2227.8|2227.5|2227.2|45
1612543820000|2021-02-05 16:50:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|182
1612543830000|2021-02-05 16:50:30|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.8|2227.5|13
1612543840000|2021-02-05 16:50:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|16
1612543850000|2021-02-05 16:50:50|2227.9|2227.6|2228.3|2228|2228.3|2228|2227.9|2227.6|15
1612543860000|2021-02-05 16:51:00|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|11
1612543870000|2021-02-05 16:51:10|2228.2|2227.9|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|14
1612543880000|2021-02-05 16:51:20|2228.3|2228|2229.1|2228.8|2229.1|2228.8|2228.3|2228|42
1612543890000|2021-02-05 16:51:30|2229|2228.7|2229|2228.7|2229.2|2228.9|2228.8|2228.5|21
1612543900000|2021-02-05 16:51:40|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|13
1612543910000|2021-02-05 16:51:50|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.1|2227.8|22
1612543920000|2021-02-05 16:52:00|2228.2|2227.9|2228.5|2228.2|2228.7|2228.4|2228.2|2227.9|52
1612543930000|2021-02-05 16:52:10|2228.6|2228.3|2228.1|2227.8|2228.6|2228.3|2228.1|2227.8|31
1612543940000|2021-02-05 16:52:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|4
1612543950000|2021-02-05 16:52:30|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|31
1612543960000|2021-02-05 16:52:40|2227.7|2227.4|2228.2|2227.9|2228.2|2227.9|2227.7|2227.4|26
1612543970000|2021-02-05 16:52:50|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.3|2228|15
1612543980000|2021-02-05 16:53:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|24
1612543990000|2021-02-05 16:53:10|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|9
1612544000000|2021-02-05 16:53:20|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|11
1612544010000|2021-02-05 16:53:30|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.2|2227.9|5
1612544020000|2021-02-05 16:53:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|9
1612544030000|2021-02-05 16:53:50|2228|2227.7|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|11
1612544040000|2021-02-05 16:54:00|2227.8|2227.5|2227.4|2227.1|2227.8|2227.5|2227.4|2227.1|29
1612544050000|2021-02-05 16:54:10|2227.3|2227|2227.2|2226.9|2227.3|2227|2227|2226.7|44
1612544060000|2021-02-05 16:54:20|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|54
1612544070000|2021-02-05 16:54:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|91
1612544080000|2021-02-05 16:54:40|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2227|2226.7|95
1612544090000|2021-02-05 16:54:50|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.7|2226.4|84
1612544100000|2021-02-05 16:55:00|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2226.9|2226.6|138
1612544110000|2021-02-05 16:55:10|2227.1|2226.8|2226.1|2225.8|2227.1|2226.8|2226.1|2225.8|59
1612544120000|2021-02-05 16:55:20|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|69
1612544130000|2021-02-05 16:55:30|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226|2225.7|98
1612544140000|2021-02-05 16:55:40|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.5|2225.2|30
1612544150000|2021-02-05 16:55:50|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.5|2225.2|59
1612544160000|2021-02-05 16:56:00|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|26
1612544170000|2021-02-05 16:56:10|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|18
1612544180000|2021-02-05 16:56:20|2226.4|2226.1|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|177
1612544190000|2021-02-05 16:56:30|2225.8|2225.5|2226.3|2226|2226.3|2226|2225.7|2225.4|65
1612544200000|2021-02-05 16:56:40|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|106
1612544210000|2021-02-05 16:56:50|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.3|2226|16
1612544220000|2021-02-05 16:57:00|2226.3|2226|2225.6|2225.3|2226.3|2226|2225.5|2225.2|119
1612544230000|2021-02-05 16:57:10|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.3|2225|70
1612544240000|2021-02-05 16:57:20|2225.4|2225.1|2225.5|2225.2|2225.9|2225.6|2225.4|2225.1|53
1612544250000|2021-02-05 16:57:30|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|26
1612544260000|2021-02-05 16:57:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.1|2224.8|7
1612544270000|2021-02-05 16:57:50|2225.2|2224.9|2224.2|2223.9|2225.2|2224.9|2224.2|2223.9|168
1612544280000|2021-02-05 16:58:00|2224.3|2224|2223.8|2223.5|2224.3|2224|2223.5|2223.2|227
1612544290000|2021-02-05 16:58:10|2223.7|2223.4|2224.1|2223.8|2224.2|2223.9|2223.6|2223.3|49
1612544300000|2021-02-05 16:58:20|2224|2223.7|2224.3|2224|2224.3|2224|2224|2223.7|44
1612544310000|2021-02-05 16:58:30|2224.4|2224.1|2223.9|2223.6|2224.6|2224.3|2223.9|2223.6|48
1612544320000|2021-02-05 16:58:40|2223.8|2223.5|2223.8|2223.5|2224.1|2223.8|2223.7|2223.4|52
1612544330000|2021-02-05 16:58:50|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|9
1612544340000|2021-02-05 16:59:00|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|40
1612544350000|2021-02-05 16:59:10|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|16
1612544360000|2021-02-05 16:59:20|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|11
1612544370000|2021-02-05 16:59:30|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|25
1612544380000|2021-02-05 16:59:40|2223|2222.7|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|53
1612544390000|2021-02-05 16:59:50|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|37
1612544400000|2021-02-05 17:00:00|2223.4|2223.1|2222.6|2222.3|2223.4|2223.1|2222.6|2222.3|43
1612544410000|2021-02-05 17:00:10|2222.4|2222.1|2222|2221.7|2222.5|2222.2|2222|2221.7|43
1612544420000|2021-02-05 17:00:20|2221.8|2221.5|2221.4|2221.1|2222|2221.7|2221.3|2221|85
1612544430000|2021-02-05 17:00:30|2221.3|2221|2221.5|2221.2|2221.7|2221.4|2221.3|2221|59
1612544440000|2021-02-05 17:00:40|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221.1|2220.8|95
1612544450000|2021-02-05 17:00:50|2221.4|2221.1|2221|2220.7|2221.5|2221.2|2220.8|2220.5|83
1612544460000|2021-02-05 17:01:00|2221.2|2220.9|2221.6|2221.3|2221.8|2221.5|2221.1|2220.8|44
1612544470000|2021-02-05 17:01:10|2221.5|2221.2|2221.4|2221.1|2221.7|2221.4|2221.3|2221|26
1612544480000|2021-02-05 17:01:20|2221.1|2220.8|2220.8|2220.5|2221.3|2221|2220.8|2220.5|43
1612544490000|2021-02-05 17:01:30|2220.9|2220.6|2220|2219.7|2220.9|2220.6|2220|2219.7|78
1612544500000|2021-02-05 17:01:40|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|68
1612544510000|2021-02-05 17:01:50|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|35
1612544520000|2021-02-05 17:02:00|2220.1|2219.8|2220.2|2219.9|2220.5|2220.2|2220|2219.7|84
1612544530000|2021-02-05 17:02:10|2220|2219.7|2220.2|2219.9|2220.3|2220|2220|2219.7|29
1612544540000|2021-02-05 17:02:20|2220.3|2220|2221.8|2221.5|2221.8|2221.5|2220.3|2220|45
1612544550000|2021-02-05 17:02:30|2221.7|2221.4|2222.3|2222|2222.3|2222|2221.7|2221.4|45
1612544560000|2021-02-05 17:02:40|2222.1|2221.8|2222.8|2222.5|2222.8|2222.5|2222.1|2221.8|45
1612544570000|2021-02-05 17:02:50|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.2|2221.9|34
1612544580000|2021-02-05 17:03:00|2222.7|2222.4|2222.8|2222.5|2223|2222.7|2222.6|2222.3|73
1612544590000|2021-02-05 17:03:10|2222.9|2222.6|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|13
1612544600000|2021-02-05 17:03:20|2222.7|2222.4|2222.4|2222.1|2222.7|2222.4|2222|2221.7|54
1612544610000|2021-02-05 17:03:30|2222.3|2222|2221.9|2221.6|2222.3|2222|2221.9|2221.6|37
1612544620000|2021-02-05 17:03:40|2222|2221.7|2222.3|2222|2222.5|2222.2|2222|2221.7|38
1612544630000|2021-02-05 17:03:50|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.3|2222|77
1612544640000|2021-02-05 17:04:00|2222.4|2222.1|2222.1|2221.8|2222.5|2222.2|2222.1|2221.8|90
1612544650000|2021-02-05 17:04:10|2222.3|2222|2222.4|2222.1|2222.7|2222.4|2222.3|2222|221
1612544660000|2021-02-05 17:04:20|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2221.9|2221.6|105
1612544670000|2021-02-05 17:04:30|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|20
1612544680000|2021-02-05 17:04:40|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.8|2221.5|27
1612544690000|2021-02-05 17:04:50|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.9|2221.6|44
1612544700000|2021-02-05 17:05:00|2222.3|2222|2222.8|2222.5|2223|2222.7|2222.3|2222|82
1612544710000|2021-02-05 17:05:10|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.2|2221.9|80
1612544720000|2021-02-05 17:05:20|2222.5|2222.2|2223|2222.7|2223|2222.7|2222.4|2222.1|24
1612544730000|2021-02-05 17:05:30|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223|2222.7|29
1612544740000|2021-02-05 17:05:40|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2223.2|2222.9|81
1612544750000|2021-02-05 17:05:50|2223.5|2223.2|2223|2222.7|2223.5|2223.2|2223|2222.7|47
1612544760000|2021-02-05 17:06:00|2222.9|2222.6|2223|2222.7|2223.4|2223.1|2222.9|2222.6|74
1612544770000|2021-02-05 17:06:10|2223.1|2222.8|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|23
1612544780000|2021-02-05 17:06:20|2223|2222.7|2223.2|2222.9|2223.3|2223|2223|2222.7|84
1612544790000|2021-02-05 17:06:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|143
1612544800000|2021-02-05 17:06:40|2223|2222.7|2223.4|2223.1|2223.6|2223.3|2223|2222.7|97
1612544810000|2021-02-05 17:06:50|2223.3|2223|2223.4|2223.1|2223.6|2223.3|2223.3|2223|254
1612544820000|2021-02-05 17:07:00|2223.3|2223|2223.4|2223.1|2223.6|2223.3|2223.3|2223|67
1612544830000|2021-02-05 17:07:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|117
1612544840000|2021-02-05 17:07:20|2223.3|2223|2223.3|2223|2223.5|2223.2|2223.3|2223|87
1612544850000|2021-02-05 17:07:30|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223.1|2222.8|74
1612544860000|2021-02-05 17:07:40|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|103
1612544870000|2021-02-05 17:07:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.1|2222.8|78
1612544880000|2021-02-05 17:08:00|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|103
1612544890000|2021-02-05 17:08:10|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|86
1612544900000|2021-02-05 17:08:20|2223.1|2222.8|2223.3|2223|2223.5|2223.2|2223.1|2222.8|59
1612544910000|2021-02-05 17:08:30|2223.2|2222.9|2223.3|2223|2223.4|2223.1|2223.2|2222.9|92
1612544920000|2021-02-05 17:08:40|2223.2|2222.9|2223.3|2223|2223.4|2223.1|2223.1|2222.8|88
1612544930000|2021-02-05 17:08:50|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.2|2222.9|62
1612544940000|2021-02-05 17:09:00|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|41
1612544950000|2021-02-05 17:09:10|2223.5|2223.2|2223.1|2222.8|2223.5|2223.2|2223.1|2222.8|31
1612544960000|2021-02-05 17:09:20|2223|2222.7|2223.2|2222.9|2223.3|2223|2223|2222.7|36
1612544970000|2021-02-05 17:09:30|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223|2222.7|14
1612544980000|2021-02-05 17:09:40|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223|2222.7|36
1612544990000|2021-02-05 17:09:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.2|2222.9|22
1612545000000|2021-02-05 17:10:00|2223.1|2222.8|2223|2222.7|2223.2|2222.9|2222.8|2222.5|58
1612545010000|2021-02-05 17:10:10|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.9|2222.6|39
1612545020000|2021-02-05 17:10:20|2222.9|2222.6|2222.7|2222.4|2223.1|2222.8|2222.7|2222.4|44
1612545030000|2021-02-05 17:10:30|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|54
1612545040000|2021-02-05 17:10:40|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|33
1612545050000|2021-02-05 17:10:50|2222.9|2222.6|2223.6|2223.3|2223.6|2223.3|2222.8|2222.5|19
1612545060000|2021-02-05 17:11:00|2223.4|2223.1|2224.2|2223.9|2224.3|2224|2223.4|2223.1|51
1612545070000|2021-02-05 17:11:10|2224.3|2224|2224.7|2224.4|2224.8|2224.5|2224.3|2224|65
1612545080000|2021-02-05 17:11:20|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|54
1612545090000|2021-02-05 17:11:30|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|14
1612545100000|2021-02-05 17:11:40|2224.6|2224.3|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|19
1612545110000|2021-02-05 17:11:50|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|15
1612545120000|2021-02-05 17:12:00|2224.3|2224|2224.5|2224.2|2224.6|2224.3|2224.3|2224|11
1612545130000|2021-02-05 17:12:10|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2224.6|2224.3|29
1612545140000|2021-02-05 17:12:20|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|14
1612545150000|2021-02-05 17:12:30|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225|2224.7|40
1612545160000|2021-02-05 17:12:40|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|35
1612545170000|2021-02-05 17:12:50|2225.4|2225.1|2225.8|2225.5|2225.9|2225.6|2225.4|2225.1|84
1612545180000|2021-02-05 17:13:00|2225.9|2225.6|2225.7|2225.4|2226|2225.7|2225.7|2225.4|26
1612545190000|2021-02-05 17:13:10|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|17
1612545200000|2021-02-05 17:13:20|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|28
1612545210000|2021-02-05 17:13:30|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|19
1612545220000|2021-02-05 17:13:40|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|26
1612545230000|2021-02-05 17:13:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|7
1612545240000|2021-02-05 17:14:00|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.3|2225|27
1612545250000|2021-02-05 17:14:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|9
1612545260000|2021-02-05 17:14:20|2225.5|2225.2|2226.2|2225.9|2226.2|2225.9|2225.5|2225.2|93
1612545270000|2021-02-05 17:14:30|2226.1|2225.8|2226.5|2226.2|2226.7|2226.4|2226|2225.7|64
1612545280000|2021-02-05 17:14:40|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|17
1612545290000|2021-02-05 17:14:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|38
1612545300000|2021-02-05 17:15:00|2226.5|2226.2|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|58
1612545310000|2021-02-05 17:15:10|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|26
1612545320000|2021-02-05 17:15:20|||||||||7
1612545330000|2021-02-05 17:15:30|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|29
1612545340000|2021-02-05 17:15:40|2226.7|2226.4|2226.1|2225.8|2226.8|2226.5|2226.1|2225.8|35
1612545350000|2021-02-05 17:15:50|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.7|2225.4|27
1612545360000|2021-02-05 17:16:00|||||||||4
1612545370000|2021-02-05 17:16:10|2226|2225.7|2226.4|2226.1|2226.6|2226.3|2226|2225.7|16
1612545380000|2021-02-05 17:16:20|2226.3|2226|2226.6|2226.3|2226.7|2226.4|2226.3|2226|28
1612545390000|2021-02-05 17:16:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1612545400000|2021-02-05 17:16:40|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|28
1612545410000|2021-02-05 17:16:50|2226.5|2226.2|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|12
1612545420000|2021-02-05 17:17:00|2226.3|2226|2226.3|2226|2226.7|2226.4|2226.3|2226|77
1612545430000|2021-02-05 17:17:10|2226.4|2226.1|2226.5|2226.2|2226.8|2226.5|2226.4|2226.1|39
1612545440000|2021-02-05 17:17:20|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|60
1612545450000|2021-02-05 17:17:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|19
1612545460000|2021-02-05 17:17:40|2227.1|2226.8|2227.3|2227|2227.3|2227|2227|2226.7|50
1612545470000|2021-02-05 17:17:50|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|61
1612545480000|2021-02-05 17:18:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|106
1612545490000|2021-02-05 17:18:10|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|14
1612545500000|2021-02-05 17:18:20|2227.2|2226.9|2227|2226.7|2227.3|2227|2227|2226.7|42
1612545510000|2021-02-05 17:18:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|5
1612545520000|2021-02-05 17:18:40|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|2
1612545530000|2021-02-05 17:18:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|5
1612545540000|2021-02-05 17:19:00|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.7|2226.4|28
1612545550000|2021-02-05 17:19:10|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|18
1612545560000|2021-02-05 17:19:20|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|20
1612545570000|2021-02-05 17:19:30|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|18
1612545580000|2021-02-05 17:19:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.1|2226.8|24
1612545590000|2021-02-05 17:19:50|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227.1|2226.8|25
1612545600000|2021-02-05 17:20:00|2227.1|2226.8|2226.3|2226|2227.1|2226.8|2226.3|2226|65
1612545610000|2021-02-05 17:20:10|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|46
1612545620000|2021-02-05 17:20:20|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|32
1612545630000|2021-02-05 17:20:30|2226.6|2226.3|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|8
1612545640000|2021-02-05 17:20:40|2226.3|2226|2226.3|2226|2226.4|2226.1|2226|2225.7|29
1612545650000|2021-02-05 17:20:50|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|10
1612545660000|2021-02-05 17:21:00|2226.5|2226.2|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|15
1612545670000|2021-02-05 17:21:10|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.4|2225.1|59
1612545680000|2021-02-05 17:21:20|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|22
1612545690000|2021-02-05 17:21:30|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|24
1612545700000|2021-02-05 17:21:40|2226|2225.7|2225.4|2225.1|2226|2225.7|2225.4|2225.1|13
1612545710000|2021-02-05 17:21:50|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|8
1612545720000|2021-02-05 17:22:00|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|23
1612545730000|2021-02-05 17:22:10|2225.9|2225.6|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|16
1612545740000|2021-02-05 17:22:20|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|6
1612545750000|2021-02-05 17:22:30|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|13
1612545760000|2021-02-05 17:22:40|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|18
1612545770000|2021-02-05 17:22:50|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|9
1612545780000|2021-02-05 17:23:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|7
1612545790000|2021-02-05 17:23:10|2226|2225.7|2226.1|2225.8|2226.4|2226.1|2226|2225.7|20
1612545800000|2021-02-05 17:23:20|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|13
1612545810000|2021-02-05 17:23:30|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.3|2226|17
1612545820000|2021-02-05 17:23:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|10
1612545830000|2021-02-05 17:23:50|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|4
1612545840000|2021-02-05 17:24:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|10
1612545850000|2021-02-05 17:24:10|2226.5|2226.2|2226.9|2226.6|2227|2226.7|2226.5|2226.2|16
1612545860000|2021-02-05 17:24:20|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.5|2226.2|30
1612545870000|2021-02-05 17:24:30|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|14
1612545880000|2021-02-05 17:24:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|17
1612545890000|2021-02-05 17:24:50|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|13
1612545900000|2021-02-05 17:25:00|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226.2|2225.9|17
1612545910000|2021-02-05 17:25:10|2226|2225.7|2226.3|2226|2226.4|2226.1|2225.9|2225.6|19
1612545920000|2021-02-05 17:25:20|2226.1|2225.8|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|10
1612545930000|2021-02-05 17:25:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|11
1612545940000|2021-02-05 17:25:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|2
1612545950000|2021-02-05 17:25:50|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|6
1612545960000|2021-02-05 17:26:00|||||||||1
1612545970000|2021-02-05 17:26:10|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|14
1612545980000|2021-02-05 17:26:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2
1612545990000|2021-02-05 17:26:30|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|25
1612546000000|2021-02-05 17:26:40|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|12
1612546010000|2021-02-05 17:26:50|2227.5|2227.2|2227.6|2227.3|2227.9|2227.6|2227.5|2227.2|91
1612546020000|2021-02-05 17:27:00|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|27
1612546030000|2021-02-05 17:27:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|16
1612546040000|2021-02-05 17:27:20|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.3|2227|28
1612546050000|2021-02-05 17:27:30|2227.5|2227.2|2226.9|2226.6|2227.5|2227.2|2226.7|2226.4|28
1612546060000|2021-02-05 17:27:40|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|16
1612546070000|2021-02-05 17:27:50|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.3|2227|23
1612546080000|2021-02-05 17:28:00|2227.3|2227|2227|2226.7|2227.3|2227|2226.9|2226.6|28
1612546090000|2021-02-05 17:28:10|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|6
1612546100000|2021-02-05 17:28:20|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|12
1612546110000|2021-02-05 17:28:30|2227.5|2227.2|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|15
1612546120000|2021-02-05 17:28:40|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|11
1612546130000|2021-02-05 17:28:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|7
1612546140000|2021-02-05 17:29:00|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|14
1612546150000|2021-02-05 17:29:10|2227.5|2227.2|2228|2227.7|2228|2227.7|2227.5|2227.2|22
1612546160000|2021-02-05 17:29:20|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.6|2227.3|46
1612546170000|2021-02-05 17:29:30|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|14
1612546180000|2021-02-05 17:29:40|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|18
1612546200000|2021-02-05 17:30:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|34
1612546210000|2021-02-05 17:30:10|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|12
1612546220000|2021-02-05 17:30:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|24
1612546230000|2021-02-05 17:30:30|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|9
1612546240000|2021-02-05 17:30:40|2227.1|2226.8|2227|2226.7|2227.3|2227|2227|2226.7|24
1612546250000|2021-02-05 17:30:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|5
1612546260000|2021-02-05 17:31:00|||||||||3
1612546270000|2021-02-05 17:31:10|2227.1|2226.8|2227.3|2227|2227.4|2227.1|2227.1|2226.8|13
1612546280000|2021-02-05 17:31:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|18
1612546290000|2021-02-05 17:31:30|2227.2|2226.9|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|21
1612546300000|2021-02-05 17:31:40|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.7|2226.4|14
1612546310000|2021-02-05 17:31:50|2227|2226.7|2227.3|2227|2227.3|2227|2227|2226.7|31
1612546320000|2021-02-05 17:32:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.2|2226.9|10
1612546330000|2021-02-05 17:32:10|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|7
1612546340000|2021-02-05 17:32:20|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|27
1612546350000|2021-02-05 17:32:30|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|13
1612546360000|2021-02-05 17:32:40|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|23
1612546370000|2021-02-05 17:32:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|9
1612546380000|2021-02-05 17:33:00|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|14
1612546390000|2021-02-05 17:33:10|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|13
1612546400000|2021-02-05 17:33:20|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|14
1612546410000|2021-02-05 17:33:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|15
1612546420000|2021-02-05 17:33:40|2228.2|2227.9|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|51
1612546430000|2021-02-05 17:33:50|||||||||2
1612546440000|2021-02-05 17:34:00|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2228|2227.7|20
1612546450000|2021-02-05 17:34:10|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|7
1612546460000|2021-02-05 17:34:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.7|2227.4|25
1612546470000|2021-02-05 17:34:30|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|26
1612546480000|2021-02-05 17:34:40|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|6
1612546490000|2021-02-05 17:34:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|4
1612546500000|2021-02-05 17:35:00|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|32
1612546510000|2021-02-05 17:35:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|10
1612546520000|2021-02-05 17:35:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|10
1612546530000|2021-02-05 17:35:30|2227.3|2227|2226.9|2226.6|2227.3|2227|2226.9|2226.6|20
1612546540000|2021-02-05 17:35:40|2226.8|2226.5|2226.3|2226|2226.9|2226.6|2226.1|2225.8|76
1612546550000|2021-02-05 17:35:50|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|29
1612546560000|2021-02-05 17:36:00|2225.8|2225.5|2226.3|2226|2226.3|2226|2225.8|2225.5|61
1612546570000|2021-02-05 17:36:10|2226.2|2225.9|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|19
1612546580000|2021-02-05 17:36:20|2226|2225.7|2226.3|2226|2226.4|2226.1|2226|2225.7|21
1612546590000|2021-02-05 17:36:30|2226.2|2225.9|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|14
1612546600000|2021-02-05 17:36:40|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|14
1612546610000|2021-02-05 17:36:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|7
1612546620000|2021-02-05 17:37:00|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|13
1612546630000|2021-02-05 17:37:10|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.3|2226|18
1612546640000|2021-02-05 17:37:20|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|18
1612546650000|2021-02-05 17:37:30|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|13
1612546660000|2021-02-05 17:37:40|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|21
1612546670000|2021-02-05 17:37:50|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|14
1612546680000|2021-02-05 17:38:00|2225.3|2225|2225.6|2225.3|2225.7|2225.4|2225.3|2225|14
1612546690000|2021-02-05 17:38:10|2225.7|2225.4|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|18
1612546700000|2021-02-05 17:38:20|2225.6|2225.3|2226.1|2225.8|2226.1|2225.8|2225.6|2225.3|21
1612546710000|2021-02-05 17:38:30|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|12
1612546720000|2021-02-05 17:38:40|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|11
1612546730000|2021-02-05 17:38:50|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|16
1612546740000|2021-02-05 17:39:00|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|3
1612546750000|2021-02-05 17:39:10|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|7
1612546760000|2021-02-05 17:39:20|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|7
1612546770000|2021-02-05 17:39:30|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|8
1612546780000|2021-02-05 17:39:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|5
1612546790000|2021-02-05 17:39:50|2226.6|2226.3|2227|2226.7|2227.1|2226.8|2226.6|2226.3|40
1612546800000|2021-02-05 17:40:00|2226.8|2226.5|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|17
1612546810000|2021-02-05 17:40:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|8
1612546820000|2021-02-05 17:40:20|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|17
1612546830000|2021-02-05 17:40:30|2226.9|2226.6|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|43
1612546840000|2021-02-05 17:40:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|11
1612546850000|2021-02-05 17:40:50|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.2|2225.9|16
1612546860000|2021-02-05 17:41:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|25
1612546870000|2021-02-05 17:41:10|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.6|2225.3|18
1612546880000|2021-02-05 17:41:20|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|16
1612546890000|2021-02-05 17:41:30|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|7
1612546900000|2021-02-05 17:41:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|19
1612546910000|2021-02-05 17:41:50|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|10
1612546920000|2021-02-05 17:42:00|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|10
1612546930000|2021-02-05 17:42:10|2225.8|2225.5|2225.9|2225.6|2226.2|2225.9|2225.7|2225.4|28
1612546940000|2021-02-05 17:42:20|2226|2225.7|2225.7|2225.4|2226.1|2225.8|2225.7|2225.4|24
1612546950000|2021-02-05 17:42:30|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.7|2225.4|19
1612546960000|2021-02-05 17:42:40|2225.9|2225.6|2225.8|2225.5|2226.1|2225.8|2225.7|2225.4|12
1612546970000|2021-02-05 17:42:50|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|22
1612546980000|2021-02-05 17:43:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|15
1612546990000|2021-02-05 17:43:10|2226.3|2226|2226.2|2225.9|2226.5|2226.2|2226.1|2225.8|30
1612547000000|2021-02-05 17:43:20|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|25
1612547010000|2021-02-05 17:43:30|2226.1|2225.8|2226.4|2226.1|2226.6|2226.3|2226.1|2225.8|43
1612547020000|2021-02-05 17:43:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|48
1612547030000|2021-02-05 17:43:50|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.3|2226|19
1612547040000|2021-02-05 17:44:00|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.1|2225.8|18
1612547050000|2021-02-05 17:44:10|2226.4|2226.1|2226.4|2226.1|2226.6|2226.3|2226.2|2225.9|15
1612547060000|2021-02-05 17:44:20|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|13
1612547070000|2021-02-05 17:44:30|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.3|2226|21
1612547080000|2021-02-05 17:44:40|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|5
1612547090000|2021-02-05 17:44:50|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.2|2225.9|19
1612547100000|2021-02-05 17:45:00|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2226.1|2225.8|16
1612547110000|2021-02-05 17:45:10|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|14
1612547120000|2021-02-05 17:45:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|18
1612547130000|2021-02-05 17:45:30|2226.3|2226|2226.1|2225.8|2226.3|2226|2225.9|2225.6|15
1612547140000|2021-02-05 17:45:40|2226|2225.7|2226|2225.7|2226|2225.7|2225.8|2225.5|10
1612547150000|2021-02-05 17:45:50|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|2
1612547160000|2021-02-05 17:46:00|2226.1|2225.8|2225.3|2225|2226.1|2225.8|2225.2|2224.9|32
1612547170000|2021-02-05 17:46:10|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.9|2224.6|49
1612547180000|2021-02-05 17:46:20|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225|2224.7|9
1612547190000|2021-02-05 17:46:30|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.9|2224.6|18
1612547200000|2021-02-05 17:46:40|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.4|2224.1|179
1612547210000|2021-02-05 17:46:50|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224|2223.7|201
1612547220000|2021-02-05 17:47:00|2224.1|2223.8|2224|2223.7|2224.4|2224.1|2224|2223.7|129
1612547230000|2021-02-05 17:47:10|2224.2|2223.9|2224.4|2224.1|2224.7|2224.4|2224.2|2223.9|33
1612547240000|2021-02-05 17:47:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|7
1612547250000|2021-02-05 17:47:30|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|30
1612547260000|2021-02-05 17:47:40|2225|2224.7|2225.3|2225|2225.3|2225|2224.9|2224.6|27
1612547270000|2021-02-05 17:47:50|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225|2224.7|38
1612547280000|2021-02-05 17:48:00|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|17
1612547290000|2021-02-05 17:48:10|2224.7|2224.4|2224.3|2224|2224.8|2224.5|2224.2|2223.9|45
1612547300000|2021-02-05 17:48:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224|2223.7|28
1612547310000|2021-02-05 17:48:30|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|14
1612547320000|2021-02-05 17:48:40|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.8|2223.5|67
1612547330000|2021-02-05 17:48:50|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|8
1612547340000|2021-02-05 17:49:00|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.1|2223.8|16
1612547350000|2021-02-05 17:49:10|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.3|2224|5
1612547360000|2021-02-05 17:49:20|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2224.1|2223.8|20
1612547370000|2021-02-05 17:49:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|13
1612547380000|2021-02-05 17:49:40|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2224|2223.7|13
1612547390000|2021-02-05 17:49:50|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.9|2223.6|19
1612547400000|2021-02-05 17:50:00|2224.1|2223.8|2223.4|2223.1|2224.1|2223.8|2223.4|2223.1|55
1612547410000|2021-02-05 17:50:10|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.1|2222.8|102
1612547420000|2021-02-05 17:50:20|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|29
1612547430000|2021-02-05 17:50:30|2223.3|2223|2223.1|2222.8|2223.3|2223|2223|2222.7|19
1612547440000|2021-02-05 17:50:40|2223.2|2222.9|2223.2|2222.9|2223.5|2223.2|2223.1|2222.8|35
1612547450000|2021-02-05 17:50:50|2223.4|2223.1|2223.1|2222.8|2223.5|2223.2|2223.1|2222.8|26
1612547460000|2021-02-05 17:51:00|2223.3|2223|2224|2223.7|2224|2223.7|2223.3|2223|72
1612547470000|2021-02-05 17:51:10|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|21
1612547480000|2021-02-05 17:51:20|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|9
1612547490000|2021-02-05 17:51:30|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.3|2224|16
1612547500000|2021-02-05 17:51:40|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|20
1612547510000|2021-02-05 17:51:50|2223.8|2223.5|2223.5|2223.2|2223.8|2223.5|2223.4|2223.1|28
1612547520000|2021-02-05 17:52:00|2223.7|2223.4|2223.8|2223.5|2224|2223.7|2223.6|2223.3|26
1612547530000|2021-02-05 17:52:10|2223.6|2223.3|2223.8|2223.5|2223.9|2223.6|2223.6|2223.3|24
1612547540000|2021-02-05 17:52:20|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.8|2223.5|20
1612547550000|2021-02-05 17:52:30|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|21
1612547560000|2021-02-05 17:52:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|11
1612547570000|2021-02-05 17:52:50|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|21
1612547580000|2021-02-05 17:53:00|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|11
1612547590000|2021-02-05 17:53:10|2224.1|2223.8|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|31
1612547600000|2021-02-05 17:53:20|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224|2223.7|17
1612547610000|2021-02-05 17:53:30|2224.3|2224|2224|2223.7|2224.3|2224|2224|2223.7|4
1612547620000|2021-02-05 17:53:40|2223.8|2223.5|2223.9|2223.6|2224.1|2223.8|2223.8|2223.5|20
1612547630000|2021-02-05 17:53:50|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|5
1612547640000|2021-02-05 17:54:00|2223.6|2223.3|2223.3|2223|2223.7|2223.4|2223.3|2223|41
1612547650000|2021-02-05 17:54:10|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|17
1612547660000|2021-02-05 17:54:20|2223.6|2223.3|2224|2223.7|2224|2223.7|2223.6|2223.3|30
1612547670000|2021-02-05 17:54:30|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|13
1612547680000|2021-02-05 17:54:40|2223.8|2223.5|2223.3|2223|2223.8|2223.5|2223.3|2223|12
1612547690000|2021-02-05 17:54:50|2223.4|2223.1|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|14
1612547700000|2021-02-05 17:55:00|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|9
1612547710000|2021-02-05 17:55:10|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|17
1612547720000|2021-02-05 17:55:20|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.8|2223.5|13
1612547730000|2021-02-05 17:55:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|2
1612547740000|2021-02-05 17:55:40|2224|2223.7|2224|2223.7|2224.1|2223.8|2224|2223.7|26
1612547750000|2021-02-05 17:55:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|4
1612547760000|2021-02-05 17:56:00|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|6
1612547770000|2021-02-05 17:56:10|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|7
1612547780000|2021-02-05 17:56:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|3
1612547790000|2021-02-05 17:56:30|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.8|2223.5|14
1612547800000|2021-02-05 17:56:40|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.1|2223.8|75
1612547810000|2021-02-05 17:56:50|||||||||8
1612547820000|2021-02-05 17:57:00|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224|2223.7|23
1612547830000|2021-02-05 17:57:10|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|10
1612547840000|2021-02-05 17:57:20|2224.4|2224.1|2224|2223.7|2224.4|2224.1|2224|2223.7|15
1612547850000|2021-02-05 17:57:30|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|6
1612547860000|2021-02-05 17:57:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|19
1612547870000|2021-02-05 17:57:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224|2223.7|4
1612547880000|2021-02-05 17:58:00|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.1|2223.8|38
1612547890000|2021-02-05 17:58:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|6
1612547900000|2021-02-05 17:58:20|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|4
1612547910000|2021-02-05 17:58:30|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224|2223.7|16
1612547920000|2021-02-05 17:58:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|16
1612547930000|2021-02-05 17:58:50|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.5|2223.2|24
1612547940000|2021-02-05 17:59:00|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|7
1612547950000|2021-02-05 17:59:10|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|15
1612547960000|2021-02-05 17:59:20|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|7
1612547970000|2021-02-05 17:59:30|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2224|2223.7|17
1612547980000|2021-02-05 17:59:40|2223.9|2223.6|2224|2223.7|2224.2|2223.9|2223.9|2223.6|20
1612547990000|2021-02-05 17:59:50|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|18
1612548000000|2021-02-05 18:00:00|2223.8|2223.5|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|13
1612548010000|2021-02-05 18:00:10|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.9|2223.6|35
1612548020000|2021-02-05 18:00:20|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|23
1612548030000|2021-02-05 18:00:30|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|3
1612548040000|2021-02-05 18:00:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|11
1612548050000|2021-02-05 18:00:50|2223.6|2223.3|2223.2|2222.9|2223.6|2223.3|2223.1|2222.8|52
1612548060000|2021-02-05 18:01:00|2223.1|2222.8|2222.6|2222.3|2223.2|2222.9|2222.6|2222.3|146
1612548070000|2021-02-05 18:01:10|2222.7|2222.4|2223.1|2222.8|2223.1|2222.8|2222.7|2222.4|26
1612548080000|2021-02-05 18:01:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|78
1612548090000|2021-02-05 18:01:30|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|25
1612548100000|2021-02-05 18:01:40|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|27
1612548110000|2021-02-05 18:01:50|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|9
1612548120000|2021-02-05 18:02:00|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.6|2222.3|25
1612548130000|2021-02-05 18:02:10|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|14
1612548140000|2021-02-05 18:02:20|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|21
1612548150000|2021-02-05 18:02:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|8
1612548160000|2021-02-05 18:02:40|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|5
1612548170000|2021-02-05 18:02:50|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|62
1612548180000|2021-02-05 18:03:00|2222.6|2222.3|2223|2222.7|2223|2222.7|2222.6|2222.3|64
1612548190000|2021-02-05 18:03:10|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|9
1612548200000|2021-02-05 18:03:20|||||||||5
1612548210000|2021-02-05 18:03:30|2222.9|2222.6|2222.4|2222.1|2222.9|2222.6|2222.4|2222.1|27
1612548220000|2021-02-05 18:03:40|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|13
1612548230000|2021-02-05 18:03:50|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.3|2222|10
1612548240000|2021-02-05 18:04:00|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.1|2221.8|19
1612548250000|2021-02-05 18:04:10|2222.3|2222|2222|2221.7|2222.3|2222|2221.9|2221.6|31
1612548260000|2021-02-05 18:04:20|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221.6|2221.3|24
1612548270000|2021-02-05 18:04:30|2221.8|2221.5|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|23
1612548280000|2021-02-05 18:04:40|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|32
1612548290000|2021-02-05 18:04:50|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|13
1612548300000|2021-02-05 18:05:00|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2221.9|2221.6|26
1612548310000|2021-02-05 18:05:10|2222.3|2222|2222|2221.7|2222.4|2222.1|2222|2221.7|6
1612548320000|2021-02-05 18:05:20|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|12
1612548330000|2021-02-05 18:05:30|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|9
1612548340000|2021-02-05 18:05:40|2221.5|2221.2|2219.8|2219.5|2221.5|2221.2|2219.8|2219.5|43
1612548350000|2021-02-05 18:05:50|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.5|2219.2|38
1612548360000|2021-02-05 18:06:00|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|24
1612548370000|2021-02-05 18:06:10|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|12
1612548380000|2021-02-05 18:06:20|2219.2|2218.9|2219.3|2219|2219.4|2219.1|2219.1|2218.8|91
1612548390000|2021-02-05 18:06:30|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.3|2219|66
1612548400000|2021-02-05 18:06:40|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|25
1612548410000|2021-02-05 18:06:50|2219.7|2219.4|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|45
1612548420000|2021-02-05 18:07:00|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|33
1612548430000|2021-02-05 18:07:10|2220.2|2219.9|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|48
1612548440000|2021-02-05 18:07:20|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|46
1612548450000|2021-02-05 18:07:30|2220.3|2220|2220.5|2220.2|2220.8|2220.5|2220.3|2220|28
1612548460000|2021-02-05 18:07:40|2220.7|2220.4|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|20
1612548480000|2021-02-05 18:08:00|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.8|2220.5|44
1612548490000|2021-02-05 18:08:10|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|10
1612548500000|2021-02-05 18:08:20|2221.3|2221|2221|2220.7|2221.3|2221|2220.9|2220.6|33
1612548510000|2021-02-05 18:08:30|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.8|2220.5|17
1612548520000|2021-02-05 18:08:40|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|33
1612548530000|2021-02-05 18:08:50|2220.7|2220.4|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|10
1612548540000|2021-02-05 18:09:00|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|28
1612548550000|2021-02-05 18:09:10|2220.2|2219.9|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|16
1612548560000|2021-02-05 18:09:20|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|31
1612548570000|2021-02-05 18:09:30|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.5|2219.2|23
1612548580000|2021-02-05 18:09:40|2219.8|2219.5|2219.7|2219.4|2220|2219.7|2219.7|2219.4|15
1612548590000|2021-02-05 18:09:50|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|6
1612548600000|2021-02-05 18:10:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|17
1612548610000|2021-02-05 18:10:10|2219.9|2219.6|2220|2219.7|2220.1|2219.8|2219.7|2219.4|32
1612548620000|2021-02-05 18:10:20|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|7
1612548630000|2021-02-05 18:10:30|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.2|2219.9|25
1612548640000|2021-02-05 18:10:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|5
1612548650000|2021-02-05 18:10:50|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|11
1612548660000|2021-02-05 18:11:00|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|14
1612548670000|2021-02-05 18:11:10|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|49
1612548680000|2021-02-05 18:11:20|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220|2219.7|8
1612548700000|2021-02-05 18:11:40|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|14
1612548710000|2021-02-05 18:11:50|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.7|2219.4|17
1612548720000|2021-02-05 18:12:00|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.3|2219|24
1612548730000|2021-02-05 18:12:10|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|18
1612548740000|2021-02-05 18:12:20|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219|2218.7|20
1612548750000|2021-02-05 18:12:30|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|5
1612548760000|2021-02-05 18:12:40|2219.1|2218.8|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|29
1612548770000|2021-02-05 18:12:50|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|11
1612548780000|2021-02-05 18:13:00|2219.2|2218.9|2219.5|2219.2|2219.6|2219.3|2219.2|2218.9|16
1612548790000|2021-02-05 18:13:10|2219.4|2219.1|2220.1|2219.8|2220.1|2219.8|2219.4|2219.1|17
1612548800000|2021-02-05 18:13:20|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|21
1612548810000|2021-02-05 18:13:30|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|23
1612548820000|2021-02-05 18:13:40|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|19
1612548830000|2021-02-05 18:13:50|2219.9|2219.6|2219.8|2219.5|2220|2219.7|2219.8|2219.5|15
1612548840000|2021-02-05 18:14:00|||||||||9
1612548850000|2021-02-05 18:14:10|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|18
1612548860000|2021-02-05 18:14:20|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|23
1612548870000|2021-02-05 18:14:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|4
1612548880000|2021-02-05 18:14:40|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|14
1612548890000|2021-02-05 18:14:50|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|6
1612548900000|2021-02-05 18:15:00|2219.6|2219.3|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|29
1612548910000|2021-02-05 18:15:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2
1612548920000|2021-02-05 18:15:20|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|8
1612548930000|2021-02-05 18:15:30|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|9
1612548940000|2021-02-05 18:15:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|11
1612548950000|2021-02-05 18:15:50|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|4
1612548960000|2021-02-05 18:16:00|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1612548970000|2021-02-05 18:16:10|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|36
1612548980000|2021-02-05 18:16:20|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2220|2219.7|12
1612548990000|2021-02-05 18:16:30|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|7
1612549000000|2021-02-05 18:16:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|10
1612549010000|2021-02-05 18:16:50|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|18
1612549020000|2021-02-05 18:17:00|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|3
1612549030000|2021-02-05 18:17:10|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.2|2219.9|34
1612549040000|2021-02-05 18:17:20|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|34
1612549050000|2021-02-05 18:17:30|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|20
1612549060000|2021-02-05 18:17:40|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|68
1612549070000|2021-02-05 18:17:50|2220.8|2220.5|2220.7|2220.4|2221|2220.7|2220.7|2220.4|18
1612549080000|2021-02-05 18:18:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|9
1612549090000|2021-02-05 18:18:10|2220.9|2220.6|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|19
1612549100000|2021-02-05 18:18:20|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|25
1612549110000|2021-02-05 18:18:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|34
1612549120000|2021-02-05 18:18:40|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|16
1612549130000|2021-02-05 18:18:50|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.7|2220.4|27
1612549140000|2021-02-05 18:19:00|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.8|2220.5|10
1612549150000|2021-02-05 18:19:10|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|20
1612549160000|2021-02-05 18:19:20|2221.3|2221|2221.4|2221.1|2221.6|2221.3|2221.3|2221|60
1612549170000|2021-02-05 18:19:30|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.1|2220.8|45
1612549180000|2021-02-05 18:19:40|2221.3|2221|2221.1|2220.8|2221.3|2221|2221.1|2220.8|15
1612549190000|2021-02-05 18:19:50|2221.3|2221|2221|2220.7|2221.3|2221|2221|2220.7|39
1612549200000|2021-02-05 18:20:00|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|44
1612549210000|2021-02-05 18:20:10|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.2|2219.9|60
1612549220000|2021-02-05 18:20:20|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.3|2220|36
1612549230000|2021-02-05 18:20:30|2220.2|2219.9|2219.8|2219.5|2220.4|2220.1|2219.8|2219.5|42
1612549240000|2021-02-05 18:20:40|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.4|2219.1|125
1612549250000|2021-02-05 18:20:50|2219.5|2219.2|2219.3|2219|2219.6|2219.3|2219.3|2219|40
1612549260000|2021-02-05 18:21:00|2219.2|2218.9|2219.3|2219|2219.5|2219.2|2219.2|2218.9|33
1612549270000|2021-02-05 18:21:10|2219.4|2219.1|2218.6|2218.3|2219.4|2219.1|2218.5|2218.2|104
1612549280000|2021-02-05 18:21:20|2218.8|2218.5|2217.9|2217.6|2218.8|2218.5|2217.9|2217.6|85
1612549290000|2021-02-05 18:21:30|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2217.6|2217.3|129
1612549300000|2021-02-05 18:21:40|2218.2|2217.9|2218.3|2218|2218.5|2218.2|2218.1|2217.8|204
1612549310000|2021-02-05 18:21:50|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.1|2217.8|97
1612549320000|2021-02-05 18:22:00|2218.3|2218|2218.4|2218.1|2218.5|2218.2|2218.1|2217.8|130
1612549330000|2021-02-05 18:22:10|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|48
1612549340000|2021-02-05 18:22:20|2218|2217.7|2218.4|2218.1|2218.4|2218.1|2218|2217.7|42
1612549350000|2021-02-05 18:22:30|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|31
1612549360000|2021-02-05 18:22:40|2218.4|2218.1|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|8
1612549370000|2021-02-05 18:22:50|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.3|2218|5
1612549380000|2021-02-05 18:23:00|2219|2218.7|2219|2218.7|2219|2218.7|2218.8|2218.5|51
1612549390000|2021-02-05 18:23:10|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2218.9|2218.6|30
1612549400000|2021-02-05 18:23:20|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219|2218.7|33
1612549410000|2021-02-05 18:23:30|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|35
1612549420000|2021-02-05 18:23:40|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|148
1612549430000|2021-02-05 18:23:50|2219.7|2219.4|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|87
1612549440000|2021-02-05 18:24:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|20
1612549450000|2021-02-05 18:24:10|2219.3|2219|2219.4|2219.1|2219.5|2219.2|2219.2|2218.9|72
1612549460000|2021-02-05 18:24:20|||||||||1
1612549470000|2021-02-05 18:24:30|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.2|2218.9|157
1612549480000|2021-02-05 18:24:40|2219.5|2219.2|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|64
1612549490000|2021-02-05 18:24:50|||||||||40
1612549500000|2021-02-05 18:25:00|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.3|2219|38
1612549510000|2021-02-05 18:25:10|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|71
1612549520000|2021-02-05 18:25:20|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|37
1612549530000|2021-02-05 18:25:30|2219.3|2219|2220|2219.7|2220|2219.7|2219.3|2219|71
1612549540000|2021-02-05 18:25:40|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.7|2219.4|65
1612549550000|2021-02-05 18:25:50|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.4|2219.1|36
1612549560000|2021-02-05 18:26:00|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|58
1612549570000|2021-02-05 18:26:10|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|22
1612549580000|2021-02-05 18:26:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|12
1612549590000|2021-02-05 18:26:30|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.6|2219.3|23
1612549600000|2021-02-05 18:26:40|2220.3|2220|2220.3|2220|2220.7|2220.4|2220.3|2220|40
1612549610000|2021-02-05 18:26:50|2220.4|2220.1|2220.5|2220.2|2220.8|2220.5|2220.4|2220.1|56
1612549620000|2021-02-05 18:27:00|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|38
1612549630000|2021-02-05 18:27:10|2220.4|2220.1|2221.8|2221.5|2221.8|2221.5|2220.3|2220|240
1612549640000|2021-02-05 18:27:20|2221.7|2221.4|2222.3|2222|2222.3|2222|2221.5|2221.2|164
1612549650000|2021-02-05 18:27:30|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222|2221.7|48
1612549660000|2021-02-05 18:27:40|2222|2221.7|2222.1|2221.8|2222.2|2221.9|2222|2221.7|15
1612549670000|2021-02-05 18:27:50|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|15
1612549680000|2021-02-05 18:28:00|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|17
1612549690000|2021-02-05 18:28:10|2221.7|2221.4|2221.3|2221|2221.7|2221.4|2221.3|2221|6
1612549700000|2021-02-05 18:28:20|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.3|2221|18
1612549710000|2021-02-05 18:28:30|2221.6|2221.3|2221.1|2220.8|2221.6|2221.3|2220.6|2220.3|93
1612549720000|2021-02-05 18:28:40|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|3
1612549730000|2021-02-05 18:28:50|2220.9|2220.6|2220.5|2220.2|2221|2220.7|2220.5|2220.2|19
1612549740000|2021-02-05 18:29:00|2220.6|2220.3|2221|2220.7|2221|2220.7|2220.5|2220.2|56
1612549750000|2021-02-05 18:29:10|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|151
1612549760000|2021-02-05 18:29:20|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|108
1612549770000|2021-02-05 18:29:30|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|34
1612549780000|2021-02-05 18:29:40|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|4
1612549790000|2021-02-05 18:29:50|2220.9|2220.6|2221.3|2221|2221.5|2221.2|2220.9|2220.6|32
1612549800000|2021-02-05 18:30:00|2221.1|2220.8|2221.1|2220.8|2221.3|2221|2221.1|2220.8|104
1612549810000|2021-02-05 18:30:10|2221.3|2221|2220.9|2220.6|2221.4|2221.1|2220.9|2220.6|106
1612549820000|2021-02-05 18:30:20|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.6|2220.3|66
1612549830000|2021-02-05 18:30:30|2220.5|2220.2|2220.8|2220.5|2220.9|2220.6|2220.5|2220.2|106
1612549840000|2021-02-05 18:30:40|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|110
1612549850000|2021-02-05 18:30:50|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|4
1612549860000|2021-02-05 18:31:00|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220|2219.7|45
1612549870000|2021-02-05 18:31:10|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|87
1612549880000|2021-02-05 18:31:20|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2219.8|2219.5|54
1612549890000|2021-02-05 18:31:30|2220.1|2219.8|2220.1|2219.8|2220.3|2220|2220|2219.7|95
1612549900000|2021-02-05 18:31:40|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|19
1612549910000|2021-02-05 18:31:50|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|56
1612549920000|2021-02-05 18:32:00|2220.2|2219.9|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|71
1612549930000|2021-02-05 18:32:10|2219.7|2219.4|2220.1|2219.8|2220.2|2219.9|2219.7|2219.4|71
1612549940000|2021-02-05 18:32:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220|2219.7|110
1612549950000|2021-02-05 18:32:30|2220|2219.7|2220.4|2220.1|2220.5|2220.2|2220|2219.7|61
1612549960000|2021-02-05 18:32:40|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|84
1612549970000|2021-02-05 18:32:50|2220.3|2220|2220.3|2220|2220.3|2220|2220.2|2219.9|26
1612549980000|2021-02-05 18:33:00|2220.2|2219.9|2220.6|2220.3|2220.6|2220.3|2220.1|2219.8|75
1612549990000|2021-02-05 18:33:10|2220.5|2220.2|2221|2220.7|2221|2220.7|2220.5|2220.2|78
1612550000000|2021-02-05 18:33:20|2220.9|2220.6|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|17
1612550010000|2021-02-05 18:33:30|2221.2|2220.9|2221.4|2221.1|2221.7|2221.4|2221.2|2220.9|42
1612550020000|2021-02-05 18:33:40|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.3|2221|15
1612550030000|2021-02-05 18:33:50|2221.2|2220.9|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|16
1612550040000|2021-02-05 18:34:00|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|26
1612550050000|2021-02-05 18:34:10|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|12
1612550060000|2021-02-05 18:34:20|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.2|2220.9|14
1612550070000|2021-02-05 18:34:30|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|11
1612550080000|2021-02-05 18:34:40|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|39
1612550090000|2021-02-05 18:34:50|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|84
1612550100000|2021-02-05 18:35:00|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.2|2220.9|23
1612550110000|2021-02-05 18:35:10|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|66
1612550120000|2021-02-05 18:35:20|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|19
1612550130000|2021-02-05 18:35:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|51
1612550140000|2021-02-05 18:35:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|13
1612550150000|2021-02-05 18:35:50|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|12
1612550160000|2021-02-05 18:36:00|||||||||10
1612550170000|2021-02-05 18:36:10|2221.8|2221.5|2221.8|2221.5|2222|2221.7|2221.8|2221.5|41
1612550180000|2021-02-05 18:36:20|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.9|2221.6|13
1612550190000|2021-02-05 18:36:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1612550200000|2021-02-05 18:36:40|||||||||3
1612550210000|2021-02-05 18:36:50|2222|2221.7|2222|2221.7|2222|2221.7|2221.9|2221.6|44
1612550220000|2021-02-05 18:37:00|2222.1|2221.8|2221.9|2221.6|2222.3|2222|2221.9|2221.6|89
1612550230000|2021-02-05 18:37:10|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|13
1612550240000|2021-02-05 18:37:20|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|45
1612550250000|2021-02-05 18:37:30|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|12
1612550260000|2021-02-05 18:37:40|2222.2|2221.9|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|9
1612550270000|2021-02-05 18:37:50|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|7
1612550280000|2021-02-05 18:38:00|2222.2|2221.9|2222.5|2222.2|2222.6|2222.3|2222.2|2221.9|20
1612550290000|2021-02-05 18:38:10|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|6
1612550300000|2021-02-05 18:38:20|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2222|2221.7|14
1612550310000|2021-02-05 18:38:30|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|8
1612550320000|2021-02-05 18:38:40|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|4
1612550330000|2021-02-05 18:38:50|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|8
1612550340000|2021-02-05 18:39:00|2221.6|2221.3|2222.1|2221.8|2222.1|2221.8|2221.6|2221.3|19
1612550350000|2021-02-05 18:39:10|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.9|2221.6|9
1612550360000|2021-02-05 18:39:20|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2
1612550370000|2021-02-05 18:39:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1612550380000|2021-02-05 18:39:40|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.6|2221.3|20
1612550390000|2021-02-05 18:39:50|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|12
1612550400000|2021-02-05 18:40:00|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.4|2221.1|12
1612550410000|2021-02-05 18:40:10|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.1|2220.8|22
1612550420000|2021-02-05 18:40:20|2221.5|2221.2|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|31
1612550440000|2021-02-05 18:40:40|2221.3|2221|2221|2220.7|2221.3|2221|2221|2220.7|12
1612550450000|2021-02-05 18:40:50|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|18
1612550460000|2021-02-05 18:41:00|2221.1|2220.8|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|18
1612550470000|2021-02-05 18:41:10|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|7
1612550480000|2021-02-05 18:41:20|2221.2|2220.9|2220.7|2220.4|2221.2|2220.9|2220.5|2220.2|64
1612550490000|2021-02-05 18:41:30|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|28
1612550500000|2021-02-05 18:41:40|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|81
1612550510000|2021-02-05 18:41:50|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|4
1612550520000|2021-02-05 18:42:00|2220.5|2220.2|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|16
1612550530000|2021-02-05 18:42:10|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|59
1612550540000|2021-02-05 18:42:20|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|34
1612550550000|2021-02-05 18:42:30|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|50
1612550560000|2021-02-05 18:42:40|2220.5|2220.2|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|14
1612550570000|2021-02-05 18:42:50|2219.8|2219.5|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|34
1612550580000|2021-02-05 18:43:00|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|47
1612550590000|2021-02-05 18:43:10|||||||||4
1612550600000|2021-02-05 18:43:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|9
1612550610000|2021-02-05 18:43:30|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|37
1612550620000|2021-02-05 18:43:40|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|12
1612550630000|2021-02-05 18:43:50|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.3|2219|14
1612550640000|2021-02-05 18:44:00|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|15
1612550650000|2021-02-05 18:44:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2
1612550660000|2021-02-05 18:44:20|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|13
1612550670000|2021-02-05 18:44:30|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|5
1612550690000|2021-02-05 18:44:50|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|8
1612550700000|2021-02-05 18:45:00|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2218.9|2218.6|17
1612550710000|2021-02-05 18:45:10|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|12
1612550720000|2021-02-05 18:45:20|||||||||4
1612550730000|2021-02-05 18:45:30|||||||||20
1612550740000|2021-02-05 18:45:40|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|12
1612550750000|2021-02-05 18:45:50|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|5
1612550760000|2021-02-05 18:46:00|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|19
1612550770000|2021-02-05 18:46:10|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|9
1612550780000|2021-02-05 18:46:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|4
1612550790000|2021-02-05 18:46:30|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.1|2218.8|27
1612550800000|2021-02-05 18:46:40|2219.3|2219|2218.7|2218.4|2219.4|2219.1|2218.6|2218.3|199
1612550810000|2021-02-05 18:46:50|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|21
1612550820000|2021-02-05 18:47:00|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|38
1612550830000|2021-02-05 18:47:10|2218.5|2218.2|2218.8|2218.5|2218.9|2218.6|2218.5|2218.2|27
1612550840000|2021-02-05 18:47:20|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.9|2218.6|19
1612550850000|2021-02-05 18:47:30|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|6
1612550860000|2021-02-05 18:47:40|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|9
1612550870000|2021-02-05 18:47:50|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2218.9|2218.6|7
1612550880000|2021-02-05 18:48:00|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|18
1612550890000|2021-02-05 18:48:10|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|21
1612550900000|2021-02-05 18:48:20|2218.7|2218.4|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|64
1612550910000|2021-02-05 18:48:30|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|34
1612550920000|2021-02-05 18:48:40|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|26
1612550930000|2021-02-05 18:48:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|18
1612550940000|2021-02-05 18:49:00|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218.3|2218|13
1612550950000|2021-02-05 18:49:10|2218.2|2217.9|2218.4|2218.1|2218.6|2218.3|2218.1|2217.8|31
1612550960000|2021-02-05 18:49:20|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|8
1612550970000|2021-02-05 18:49:30|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|26
1612550980000|2021-02-05 18:49:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|29
1612550990000|2021-02-05 18:49:50|2218|2217.7|2217.5|2217.2|2218|2217.7|2217.5|2217.2|51
1612551000000|2021-02-05 18:50:00|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|69
1612551010000|2021-02-05 18:50:10|2217.3|2217|2217.2|2216.9|2217.4|2217.1|2217.1|2216.8|33
1612551020000|2021-02-05 18:50:20|2217.1|2216.8|2217.1|2216.8|2217.4|2217.1|2217|2216.7|44
1612551030000|2021-02-05 18:50:30|2217.2|2216.9|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|21
1612551040000|2021-02-05 18:50:40|2217|2216.7|2217|2216.7|2217.2|2216.9|2216.8|2216.5|35
1612551050000|2021-02-05 18:50:50|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.8|2216.5|36
1612551060000|2021-02-05 18:51:00|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.7|2216.4|38
1612551070000|2021-02-05 18:51:10|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|28
1612551080000|2021-02-05 18:51:20|2217|2216.7|2217.3|2217|2217.3|2217|2217|2216.7|30
1612551090000|2021-02-05 18:51:30|2217.5|2217.2|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|60
1612551100000|2021-02-05 18:51:40|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|16
1612551110000|2021-02-05 18:51:50|2217.7|2217.4|2218.1|2217.8|2218.1|2217.8|2217.7|2217.4|8
1612551120000|2021-02-05 18:52:00|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|25
1612551130000|2021-02-05 18:52:10|2218.3|2218|2218.3|2218|2218.5|2218.2|2218.3|2218|14
1612551140000|2021-02-05 18:52:20|2218.5|2218.2|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|28
1612551150000|2021-02-05 18:52:30|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.2|2217.9|12
1612551160000|2021-02-05 18:52:40|2218.2|2217.9|2218|2217.7|2218.4|2218.1|2218|2217.7|19
1612551170000|2021-02-05 18:52:50|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|8
1612551180000|2021-02-05 18:53:00|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|25
1612551190000|2021-02-05 18:53:10|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|9
1612551200000|2021-02-05 18:53:20|2217.8|2217.5|2218.3|2218|2218.3|2218|2217.8|2217.5|47
1612551210000|2021-02-05 18:53:30|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2217.9|2217.6|63
1612551220000|2021-02-05 18:53:40|2218.2|2217.9|2218.3|2218|2218.4|2218.1|2218.2|2217.9|33
1612551230000|2021-02-05 18:53:50|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.6|2218.3|120
1612551240000|2021-02-05 18:54:00|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|99
1612551250000|2021-02-05 18:54:10|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|33
1612551260000|2021-02-05 18:54:20|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|67
1612551270000|2021-02-05 18:54:30|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.3|2218|19
1612551280000|2021-02-05 18:54:40|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|12
1612551290000|2021-02-05 18:54:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.1|2217.8|25
1612551300000|2021-02-05 18:55:00|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.3|2218|35
1612551310000|2021-02-05 18:55:10|2218.2|2217.9|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|26
1612551320000|2021-02-05 18:55:20|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|33
1612551330000|2021-02-05 18:55:30|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|113
1612551340000|2021-02-05 18:55:40|2217.6|2217.3|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|54
1612551350000|2021-02-05 18:55:50|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|23
1612551360000|2021-02-05 18:56:00|2217.3|2217|2217.3|2217|2217.3|2217|2217.1|2216.8|24
1612551370000|2021-02-05 18:56:10|2217.4|2217.1|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|38
1612551380000|2021-02-05 18:56:20|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|9
1612551390000|2021-02-05 18:56:30|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.1|2216.8|8
1612551400000|2021-02-05 18:56:40|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.3|2217|8
1612551410000|2021-02-05 18:56:50|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|9
1612551420000|2021-02-05 18:57:00|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|10
1612551430000|2021-02-05 18:57:10|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|16
1612551440000|2021-02-05 18:57:20|2218.1|2217.8|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|8
1612551450000|2021-02-05 18:57:30|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|7
1612551460000|2021-02-05 18:57:40|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|11
1612551470000|2021-02-05 18:57:50|2218.1|2217.8|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|7
1612551480000|2021-02-05 18:58:00|2218.1|2217.8|2218.3|2218|2218.4|2218.1|2218.1|2217.8|17
1612551490000|2021-02-05 18:58:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2
1612551500000|2021-02-05 18:58:20|2218.3|2218|2218|2217.7|2218.3|2218|2218|2217.7|6
1612551510000|2021-02-05 18:58:30|2217.9|2217.6|2217.8|2217.5|2218|2217.7|2217.8|2217.5|9
1612551520000|2021-02-05 18:58:40|2217.9|2217.6|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|10
1612551530000|2021-02-05 18:58:50|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|6
1612551540000|2021-02-05 18:59:00|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.7|2217.4|25
1612551550000|2021-02-05 18:59:10|2217.9|2217.6|2217.3|2217|2217.9|2217.6|2217.3|2217|5
1612551560000|2021-02-05 18:59:20|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.3|2217|9
1612551570000|2021-02-05 18:59:30|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|2
1612551580000|2021-02-05 18:59:40|2217.3|2217|2217.4|2217.1|2217.6|2217.3|2217.3|2217|11
1612551590000|2021-02-05 18:59:50|2217.3|2217|2217.3|2217|2217.3|2217|2217.2|2216.9|35
1612551600000|2021-02-05 19:00:00|2217.4|2217.1|2217.5|2217.2|2217.7|2217.4|2217.3|2217|78
1612551610000|2021-02-05 19:00:10|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|20
1612551620000|2021-02-05 19:00:20|2217.4|2217.1|2216.8|2216.5|2217.4|2217.1|2216.7|2216.4|58
1612551630000|2021-02-05 19:00:30|2216.7|2216.4|2216.3|2216|2216.7|2216.4|2216.3|2216|89
1612551640000|2021-02-05 19:00:40|2216.2|2215.9|2215.8|2215.5|2216.2|2215.9|2215.8|2215.5|90
1612551650000|2021-02-05 19:00:50|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.9|2215.6|31
1612551660000|2021-02-05 19:01:00|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2215.7|2215.4|47
1612551670000|2021-02-05 19:01:10|2216.1|2215.8|2216.3|2216|2216.3|2216|2216.1|2215.8|12
1612551680000|2021-02-05 19:01:20|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|7
1612551690000|2021-02-05 19:01:30|2215.9|2215.6|2215.7|2215.4|2216|2215.7|2215.6|2215.3|7
1612551700000|2021-02-05 19:01:40|2215.3|2215|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|41
1612551710000|2021-02-05 19:01:50|2215.3|2215|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|33
1612551720000|2021-02-05 19:02:00|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|28
1612551730000|2021-02-05 19:02:10|2215.6|2215.3|2216.2|2215.9|2216.3|2216|2215.5|2215.2|62
1612551740000|2021-02-05 19:02:20|2216.3|2216|2216.8|2216.5|2216.8|2216.5|2216.3|2216|18
1612551750000|2021-02-05 19:02:30|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|29
1612551760000|2021-02-05 19:02:40|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|27
1612551770000|2021-02-05 19:02:50|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.1|2216.8|55
1612551780000|2021-02-05 19:03:00|2217.7|2217.4|2217.7|2217.4|2218.3|2218|2217.6|2217.3|82
1612551790000|2021-02-05 19:03:10|2217.8|2217.5|2217.8|2217.5|2218|2217.7|2217.8|2217.5|15
1612551800000|2021-02-05 19:03:20|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|4
1612551810000|2021-02-05 19:03:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1612551820000|2021-02-05 19:03:40|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|14
1612551830000|2021-02-05 19:03:50|2217.7|2217.4|2217.2|2216.9|2217.7|2217.4|2217.2|2216.9|31
1612551840000|2021-02-05 19:04:00|2217.5|2217.2|2217.3|2217|2217.6|2217.3|2217.3|2217|9
1612551850000|2021-02-05 19:04:10|2217.2|2216.9|2217.3|2217|2217.4|2217.1|2217.2|2216.9|6
1612551860000|2021-02-05 19:04:20|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|11
1612551870000|2021-02-05 19:04:30|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|24
1612551880000|2021-02-05 19:04:40|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217|2216.7|8
1612551890000|2021-02-05 19:04:50|2217|2216.7|2217|2216.7|2217.2|2216.9|2216.8|2216.5|67
1612551900000|2021-02-05 19:05:00|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|5
1612551910000|2021-02-05 19:05:10|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|21
1612551920000|2021-02-05 19:05:20|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.3|2217|17
1612551930000|2021-02-05 19:05:30|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|12
1612551940000|2021-02-05 19:05:40|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|12
1612551950000|2021-02-05 19:05:50|2217.7|2217.4|2217.2|2216.9|2217.7|2217.4|2217.2|2216.9|33
1612551960000|2021-02-05 19:06:00|||||||||6
1612551980000|2021-02-05 19:06:20|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.1|2216.8|15
1612551990000|2021-02-05 19:06:30|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|5
1612552000000|2021-02-05 19:06:40|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.3|2217|46
1612552010000|2021-02-05 19:06:50|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|5
1612552020000|2021-02-05 19:07:00|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|9
1612552030000|2021-02-05 19:07:10|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|8
1612552040000|2021-02-05 19:07:20|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|10
1612552050000|2021-02-05 19:07:30|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2
1612552060000|2021-02-05 19:07:40|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2216.9|2216.6|10
1612552070000|2021-02-05 19:07:50|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|34
1612552080000|2021-02-05 19:08:00|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|8
1612552090000|2021-02-05 19:08:10|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|7
1612552100000|2021-02-05 19:08:20|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217|2216.7|4
1612552110000|2021-02-05 19:08:30|2217.2|2216.9|2217|2216.7|2217.5|2217.2|2216.7|2216.4|44
1612552120000|2021-02-05 19:08:40|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|9
1612552130000|2021-02-05 19:08:50|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|4
1612552140000|2021-02-05 19:09:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1612552150000|2021-02-05 19:09:10|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|6
1612552160000|2021-02-05 19:09:20|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|11
1612552170000|2021-02-05 19:09:30|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|7
1612552180000|2021-02-05 19:09:40|||||||||3
1612552190000|2021-02-05 19:09:50|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|25
1612552200000|2021-02-05 19:10:00|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|44
1612552210000|2021-02-05 19:10:10|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|15
1612552220000|2021-02-05 19:10:20|2216.7|2216.4|2216.9|2216.6|2217.2|2216.9|2216.7|2216.4|31
1612552230000|2021-02-05 19:10:30|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.2|2216.9|16
1612552240000|2021-02-05 19:10:40|||||||||1
1612552250000|2021-02-05 19:10:50|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|13
1612552260000|2021-02-05 19:11:00|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.3|2217|13
1612552270000|2021-02-05 19:11:10|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|25
1612552280000|2021-02-05 19:11:20|2217.3|2217|2218|2217.7|2218.1|2217.8|2217.3|2217|47
1612552290000|2021-02-05 19:11:30|2218.1|2217.8|2218.2|2217.9|2218.4|2218.1|2218|2217.7|33
1612552300000|2021-02-05 19:11:40|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|12
1612552310000|2021-02-05 19:11:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.2|2217.9|17
1612552320000|2021-02-05 19:12:00|2218.4|2218.1|2218.6|2218.3|2218.7|2218.4|2218.3|2218|61
1612552330000|2021-02-05 19:12:10|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|25
1612552340000|2021-02-05 19:12:20|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|31
1612552350000|2021-02-05 19:12:30|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.7|2218.4|8
1612552360000|2021-02-05 19:12:40|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|40
1612552370000|2021-02-05 19:12:50|2218.9|2218.6|2219.4|2219.1|2219.4|2219.1|2218.9|2218.6|106
1612552380000|2021-02-05 19:13:00|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2219|2218.7|7
1612552390000|2021-02-05 19:13:10|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|7
1612552400000|2021-02-05 19:13:20|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|11
1612552410000|2021-02-05 19:13:30|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|7
1612552420000|2021-02-05 19:13:40|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|16
1612552430000|2021-02-05 19:13:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|60
1612552440000|2021-02-05 19:14:00|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.7|2218.4|7
1612552450000|2021-02-05 19:14:10|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.3|2218|47
1612552460000|2021-02-05 19:14:20|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|13
1612552470000|2021-02-05 19:14:30|2218.9|2218.6|2218.5|2218.2|2218.9|2218.6|2218.5|2218.2|114
1612552480000|2021-02-05 19:14:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|87
1612552490000|2021-02-05 19:14:50|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|8
1612552500000|2021-02-05 19:15:00|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.5|2218.2|40
1612552510000|2021-02-05 19:15:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|12
1612552520000|2021-02-05 19:15:20|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|22
1612552530000|2021-02-05 19:15:30|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.5|2218.2|72
1612552540000|2021-02-05 19:15:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|40
1612552550000|2021-02-05 19:15:50|2218.7|2218.4|2218.1|2217.8|2218.7|2218.4|2218|2217.7|72
1612552560000|2021-02-05 19:16:00|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|14
1612552570000|2021-02-05 19:16:10|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|12
1612552580000|2021-02-05 19:16:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|30
1612552590000|2021-02-05 19:16:30|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|22
1612552600000|2021-02-05 19:16:40|2218.4|2218.1|2218.3|2218|2218.5|2218.2|2218.2|2217.9|49
1612552610000|2021-02-05 19:16:50|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|3
1612552620000|2021-02-05 19:17:00|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|7
1612552630000|2021-02-05 19:17:10|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|34
1612552640000|2021-02-05 19:17:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|8
1612552650000|2021-02-05 19:17:30|2218.2|2217.9|2217.3|2217|2218.2|2217.9|2217.3|2217|28
1612552660000|2021-02-05 19:17:40|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|4
1612552670000|2021-02-05 19:17:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|4
1612552680000|2021-02-05 19:18:00|2217.1|2216.8|2216.5|2216.2|2217.1|2216.8|2216.5|2216.2|26
1612552690000|2021-02-05 19:18:10|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.3|2216|45
1612552700000|2021-02-05 19:18:20|2216.5|2216.2|2215.9|2215.6|2216.5|2216.2|2215.9|2215.6|12
1612552710000|2021-02-05 19:18:30|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.8|2215.5|25
1612552720000|2021-02-05 19:18:40|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|10
1612552730000|2021-02-05 19:18:50|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|27
1612552740000|2021-02-05 19:19:00|2215.9|2215.6|2216|2215.7|2216.2|2215.9|2215.8|2215.5|34
1612552750000|2021-02-05 19:19:10|2216.1|2215.8|2216.3|2216|2216.3|2216|2216.1|2215.8|7
1612552760000|2021-02-05 19:19:20|2216.5|2216.2|2216.8|2216.5|2217|2216.7|2216.5|2216.2|21
1612552770000|2021-02-05 19:19:30|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|6
1612552780000|2021-02-05 19:19:40|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|25
1612552790000|2021-02-05 19:19:50|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|2
1612552800000|2021-02-05 19:20:00|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|5
1612552810000|2021-02-05 19:20:10|2217.4|2217.1|2217|2216.7|2217.4|2217.1|2217|2216.7|15
1612552820000|2021-02-05 19:20:20|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|5
1612552830000|2021-02-05 19:20:30|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217|2216.7|43
1612552840000|2021-02-05 19:20:40|2217|2216.7|2217.4|2217.1|2217.5|2217.2|2217|2216.7|22
1612552850000|2021-02-05 19:20:50|2217.3|2217|2217.1|2216.8|2217.3|2217|2217|2216.7|7
1612552860000|2021-02-05 19:21:00|2217.6|2217.3|2217.8|2217.5|2218|2217.7|2217.5|2217.2|53
1612552870000|2021-02-05 19:21:10|2217.6|2217.3|2218.1|2217.8|2218.1|2217.8|2217.6|2217.3|87
1612552880000|2021-02-05 19:21:20|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2218.2|2217.9|49
1612552890000|2021-02-05 19:21:30|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218|2217.7|122
1612552900000|2021-02-05 19:21:40|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218|2217.7|26
1612552910000|2021-02-05 19:21:50|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2218.1|2217.8|89
1612552920000|2021-02-05 19:22:00|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|44
1612552930000|2021-02-05 19:22:10|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|166
1612552940000|2021-02-05 19:22:20|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.1|2217.8|49
1612552950000|2021-02-05 19:22:30|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|306
1612552960000|2021-02-05 19:22:40|2218.6|2218.3|2218.9|2218.6|2219.1|2218.8|2218.4|2218.1|82
1612552970000|2021-02-05 19:22:50|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|97
1612552980000|2021-02-05 19:23:00|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.8|2218.5|214
1612552990000|2021-02-05 19:23:10|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2218.9|2218.6|102
1612553000000|2021-02-05 19:23:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|3
1612553010000|2021-02-05 19:23:30|2218.8|2218.5|2218.3|2218|2218.9|2218.6|2217.8|2217.5|371
1612553020000|2021-02-05 19:23:40|2218.2|2217.9|2218.7|2218.4|2218.9|2218.6|2218.2|2217.9|83
1612553030000|2021-02-05 19:23:50|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|119
1612553040000|2021-02-05 19:24:00|2218.9|2218.6|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|23
1612553050000|2021-02-05 19:24:10|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.7|2218.4|83
1612553060000|2021-02-05 19:24:20|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.3|2218|128
1612553070000|2021-02-05 19:24:30|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.1|2217.8|101
1612553080000|2021-02-05 19:24:40|2218.2|2217.9|2218|2217.7|2218.3|2218|2217.8|2217.5|97
1612553090000|2021-02-05 19:24:50|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|27
1612553100000|2021-02-05 19:25:00|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|18
1612553110000|2021-02-05 19:25:10|||||||||1
1612553120000|2021-02-05 19:25:20|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|10
1612553130000|2021-02-05 19:25:30|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|19
1612553140000|2021-02-05 19:25:40|2218.9|2218.6|2219.1|2218.8|2219.2|2218.9|2218.7|2218.4|21
1612553150000|2021-02-05 19:25:50|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|12
1612553160000|2021-02-05 19:26:00|2219.3|2219|2219.8|2219.5|2219.8|2219.5|2219.3|2219|17
1612553170000|2021-02-05 19:26:10|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|18
1612553180000|2021-02-05 19:26:20|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|11
1612553190000|2021-02-05 19:26:30|2219.9|2219.6|2220.5|2220.2|2220.5|2220.2|2219.8|2219.5|79
1612553200000|2021-02-05 19:26:40|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|27
1612553210000|2021-02-05 19:26:50|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|9
1612553220000|2021-02-05 19:27:00|2220.4|2220.1|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|27
1612553230000|2021-02-05 19:27:10|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|17
1612553240000|2021-02-05 19:27:20|2221|2220.7|2221.4|2221.1|2221.4|2221.1|2221|2220.7|33
1612553250000|2021-02-05 19:27:30|2221.5|2221.2|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|52
1612553260000|2021-02-05 19:27:40|2221.7|2221.4|2221.8|2221.5|2222|2221.7|2221.7|2221.4|32
1612553270000|2021-02-05 19:27:50|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.3|2221|22
1612553280000|2021-02-05 19:28:00|2221.6|2221.3|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|36
1612553290000|2021-02-05 19:28:10|2221.3|2221|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|13
1612553300000|2021-02-05 19:28:20|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|20
1612553310000|2021-02-05 19:28:30|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|7
1612553320000|2021-02-05 19:28:40|2220.9|2220.6|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|13
1612553330000|2021-02-05 19:28:50|2220.9|2220.6|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|60
1612553340000|2021-02-05 19:29:00|2220.8|2220.5|2221.2|2220.9|2221.3|2221|2220.8|2220.5|27
1612553350000|2021-02-05 19:29:10|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|11
1612553360000|2021-02-05 19:29:20|2221.4|2221.1|2221.5|2221.2|2221.7|2221.4|2221.4|2221.1|10
1612553370000|2021-02-05 19:29:30|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|10
1612553380000|2021-02-05 19:29:40|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|14
1612553390000|2021-02-05 19:29:50|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|44
1612553400000|2021-02-05 19:30:00|2222.2|2221.9|2222.5|2222.2|2222.6|2222.3|2222.2|2221.9|34
1612553410000|2021-02-05 19:30:10|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.3|2222|16
1612553420000|2021-02-05 19:30:20|2222.4|2222.1|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|11
1612553430000|2021-02-05 19:30:30|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222|2221.7|10
1612553440000|2021-02-05 19:30:40|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|42
1612553450000|2021-02-05 19:30:50|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|39
1612553460000|2021-02-05 19:31:00|2222.4|2222.1|2222.2|2221.9|2222.6|2222.3|2222.1|2221.8|93
1612553470000|2021-02-05 19:31:10|||||||||5
1612553480000|2021-02-05 19:31:20|2222.3|2222|2222.5|2222.2|2222.7|2222.4|2222.1|2221.8|108
1612553490000|2021-02-05 19:31:30|2222.4|2222.1|2223|2222.7|2223.4|2223.1|2222.4|2222.1|146
1612553500000|2021-02-05 19:31:40|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.4|2222.1|79
1612553510000|2021-02-05 19:31:50|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.5|2222.2|149
1612553520000|2021-02-05 19:32:00|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|18
1612553530000|2021-02-05 19:32:10|2222.6|2222.3|2223.4|2223.1|2223.6|2223.3|2222.6|2222.3|161
1612553540000|2021-02-05 19:32:20|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|6
1612553550000|2021-02-05 19:32:30|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|9
1612553560000|2021-02-05 19:32:40|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|9
1612553570000|2021-02-05 19:32:50|2223.5|2223.2|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|11
1612553580000|2021-02-05 19:33:00|2223.4|2223.1|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|14
1612553590000|2021-02-05 19:33:10|2223.6|2223.3|2222.9|2222.6|2223.6|2223.3|2222.9|2222.6|26
1612553600000|2021-02-05 19:33:20|2223|2222.7|2222.6|2222.3|2223|2222.7|2222.6|2222.3|13
1612553610000|2021-02-05 19:33:30|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.1|2221.8|43
1612553620000|2021-02-05 19:33:40|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|9
1612553630000|2021-02-05 19:33:50|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|15
1612553640000|2021-02-05 19:34:00|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|36
1612553650000|2021-02-05 19:34:10|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|36
1612553660000|2021-02-05 19:34:20|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|44
1612553670000|2021-02-05 19:34:30|2222|2221.7|2222.5|2222.2|2222.5|2222.2|2222|2221.7|21
1612553680000|2021-02-05 19:34:40|2222.6|2222.3|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|11
1612553690000|2021-02-05 19:34:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|8
1612553700000|2021-02-05 19:35:00|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|27
1612553710000|2021-02-05 19:35:10|2223.2|2222.9|2222.8|2222.5|2223.2|2222.9|2222.7|2222.4|27
1612553720000|2021-02-05 19:35:20|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|9
1612553730000|2021-02-05 19:35:30|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.7|2222.4|6
1612553740000|2021-02-05 19:35:40|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|15
1612553750000|2021-02-05 19:35:50|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.6|2222.3|14
1612553760000|2021-02-05 19:36:00|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.7|2222.4|15
1612553770000|2021-02-05 19:36:10|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.3|2222|12
1612553780000|2021-02-05 19:36:20|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|4
1612553790000|2021-02-05 19:36:30|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|16
1612553800000|2021-02-05 19:36:40|2222.6|2222.3|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|14
1612553810000|2021-02-05 19:36:50|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|5
1612553820000|2021-02-05 19:37:00|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|10
1612553830000|2021-02-05 19:37:10|2222.6|2222.3|2222.5|2222.2|2222.8|2222.5|2222.4|2222.1|45
1612553840000|2021-02-05 19:37:20|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.3|2222|25
1612553850000|2021-02-05 19:37:30|2222.6|2222.3|2223|2222.7|2223|2222.7|2222.6|2222.3|21
1612553860000|2021-02-05 19:37:40|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.9|2222.6|22
1612553870000|2021-02-05 19:37:50|2222.8|2222.5|2223|2222.7|2223.1|2222.8|2222.8|2222.5|8
1612553880000|2021-02-05 19:38:00|2223.2|2222.9|2223.6|2223.3|2223.7|2223.4|2223.2|2222.9|44
1612553890000|2021-02-05 19:38:10|2223.7|2223.4|2223.9|2223.6|2224|2223.7|2223.6|2223.3|36
1612553900000|2021-02-05 19:38:20|2223.8|2223.5|2224.3|2224|2224.3|2224|2223.8|2223.5|41
1612553910000|2021-02-05 19:38:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.3|2224|20
1612553920000|2021-02-05 19:38:40|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|7
1612553930000|2021-02-05 19:38:50|2224.5|2224.2|2224.3|2224|2224.6|2224.3|2224.3|2224|35
1612553940000|2021-02-05 19:39:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|26
1612553950000|2021-02-05 19:39:10|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|4
1612553960000|2021-02-05 19:39:20|2224.3|2224|2224.6|2224.3|2224.7|2224.4|2224.3|2224|53
1612553970000|2021-02-05 19:39:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|8
1612553980000|2021-02-05 19:39:40|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|5
1612553990000|2021-02-05 19:39:50|2224.7|2224.4|2225.4|2225.1|2225.6|2225.3|2224.7|2224.4|234
1612554000000|2021-02-05 19:40:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.3|2225|34
1612554010000|2021-02-05 19:40:10|2225.6|2225.3|2225.4|2225.1|2225.7|2225.4|2225|2224.7|132
1612554020000|2021-02-05 19:40:20|2225.2|2224.9|2224.9|2224.6|2225.3|2225|2224.9|2224.6|15
1612554030000|2021-02-05 19:40:30|2225|2224.7|2225.5|2225.2|2225.5|2225.2|2225|2224.7|23
1612554040000|2021-02-05 19:40:40|2225.6|2225.3|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|9
1612554050000|2021-02-05 19:40:50|2225|2224.7|2225|2224.7|2225.2|2224.9|2225|2224.7|21
1612554060000|2021-02-05 19:41:00|2225.1|2224.8|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|17
1612554070000|2021-02-05 19:41:10|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|22
1612554080000|2021-02-05 19:41:20|2224.6|2224.3|2224.8|2224.5|2225|2224.7|2224.6|2224.3|35
1612554090000|2021-02-05 19:41:30|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|57
1612554100000|2021-02-05 19:41:40|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|17
1612554110000|2021-02-05 19:41:50|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2225|2224.7|18
1612554120000|2021-02-05 19:42:00|2225.4|2225.1|2225.4|2225.1|2225.6|2225.3|2225.2|2224.9|18
1612554130000|2021-02-05 19:42:10|2225.3|2225|2225.3|2225|2225.5|2225.2|2225.3|2225|44
1612554140000|2021-02-05 19:42:20|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.3|2225|29
1612554150000|2021-02-05 19:42:30|2225.4|2225.1|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|83
1612554160000|2021-02-05 19:42:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|18
1612554170000|2021-02-05 19:42:50|2225.5|2225.2|2225.5|2225.2|2226|2225.7|2225.5|2225.2|156
1612554180000|2021-02-05 19:43:00|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.3|2225|17
1612554190000|2021-02-05 19:43:10|2225.3|2225|2224.4|2224.1|2225.3|2225|2224.4|2224.1|82
1612554200000|2021-02-05 19:43:20|2224.1|2223.8|2223.8|2223.5|2224.3|2224|2223.8|2223.5|89
1612554210000|2021-02-05 19:43:30|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|66
1612554220000|2021-02-05 19:43:40|2223.8|2223.5|2224|2223.7|2224.2|2223.9|2223.8|2223.5|45
1612554230000|2021-02-05 19:43:50|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|30
1612554240000|2021-02-05 19:44:00|2223.8|2223.5|2223.4|2223.1|2223.8|2223.5|2223.1|2222.8|213
1612554250000|2021-02-05 19:44:10|2223.3|2223|2223.2|2222.9|2223.4|2223.1|2223|2222.7|55
1612554260000|2021-02-05 19:44:20|2223.4|2223.1|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|16
1612554270000|2021-02-05 19:44:30|2223.5|2223.2|2224|2223.7|2224.1|2223.8|2223.5|2223.2|41
1612554280000|2021-02-05 19:44:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|7
1612554290000|2021-02-05 19:44:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|4
1612554300000|2021-02-05 19:45:00|2223.7|2223.4|2223.2|2222.9|2223.7|2223.4|2223|2222.7|32
1612554310000|2021-02-05 19:45:10|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|37
1612554320000|2021-02-05 19:45:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|7
1612554330000|2021-02-05 19:45:30|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|24
1612554340000|2021-02-05 19:45:40|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|20
1612554350000|2021-02-05 19:45:50|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|8
1612554360000|2021-02-05 19:46:00|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224.1|2223.8|18
1612554370000|2021-02-05 19:46:10|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|3
1612554380000|2021-02-05 19:46:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|6
1612554390000|2021-02-05 19:46:30|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|28
1612554400000|2021-02-05 19:46:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|10
1612554410000|2021-02-05 19:46:50|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|14
1612554420000|2021-02-05 19:47:00|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|7
1612554430000|2021-02-05 19:47:10|2225.1|2224.8|2224.8|2224.5|2225.2|2224.9|2224.6|2224.3|64
1612554440000|2021-02-05 19:47:20|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|163
1612554450000|2021-02-05 19:47:30|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|36
1612554460000|2021-02-05 19:47:40|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.7|2224.4|33
1612554470000|2021-02-05 19:47:50|2224.9|2224.6|2225|2224.7|2225.2|2224.9|2224.9|2224.6|55
1612554480000|2021-02-05 19:48:00|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|89
1612554490000|2021-02-05 19:48:10|2225|2224.7|2225.3|2225|2225.3|2225|2225|2224.7|10
1612554500000|2021-02-05 19:48:20|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|28
1612554510000|2021-02-05 19:48:30|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|22
1612554520000|2021-02-05 19:48:40|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|12
1612554530000|2021-02-05 19:48:50|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.1|2224.8|25
1612554540000|2021-02-05 19:49:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|18
1612554550000|2021-02-05 19:49:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|24
1612554560000|2021-02-05 19:49:20|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.3|2225|63
1612554570000|2021-02-05 19:49:30|2225.3|2225|2225.3|2225|2225.5|2225.2|2225.3|2225|38
1612554580000|2021-02-05 19:49:40|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2224.9|2224.6|225
1612554590000|2021-02-05 19:49:50|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.1|2224.8|33
1612554600000|2021-02-05 19:50:00|2225.1|2224.8|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|124
1612554610000|2021-02-05 19:50:10|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2223.5|2223.2|150
1612554620000|2021-02-05 19:50:20|2224.6|2224.3|2224.2|2223.9|2224.8|2224.5|2224|2223.7|58
1612554630000|2021-02-05 19:50:30|2224.1|2223.8|2223.5|2223.2|2224.1|2223.8|2223.4|2223.1|41
1612554640000|2021-02-05 19:50:40|2223.7|2223.4|2223.9|2223.6|2224.1|2223.8|2223.7|2223.4|43
1612554650000|2021-02-05 19:50:50|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|3
1612554660000|2021-02-05 19:51:00|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2223.7|2223.4|16
1612554670000|2021-02-05 19:51:10|2224.3|2224|2224.1|2223.8|2224.5|2224.2|2224.1|2223.8|10
1612554680000|2021-02-05 19:51:20|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|27
1612554690000|2021-02-05 19:51:30|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.8|2223.5|24
1612554700000|2021-02-05 19:51:40|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|20
1612554710000|2021-02-05 19:51:50|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.7|2223.4|34
1612554720000|2021-02-05 19:52:00|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|16
1612554730000|2021-02-05 19:52:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|8
1612554740000|2021-02-05 19:52:20|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.2|2223.9|14
1612554750000|2021-02-05 19:52:30|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|5
1612554760000|2021-02-05 19:52:40|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|5
1612554770000|2021-02-05 19:52:50|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|4
1612554780000|2021-02-05 19:53:00|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|20
1612554790000|2021-02-05 19:53:10|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|11
1612554800000|2021-02-05 19:53:20|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.2|2223.9|23
1612554810000|2021-02-05 19:53:30|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.3|2224|124
1612554820000|2021-02-05 19:53:40|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|45
1612554830000|2021-02-05 19:53:50|2224.5|2224.2|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|117
1612554840000|2021-02-05 19:54:00|2224.4|2224.1|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|18
1612554850000|2021-02-05 19:54:10|2224.8|2224.5|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|3
1612554860000|2021-02-05 19:54:20|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|5
1612554870000|2021-02-05 19:54:30|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|14
1612554880000|2021-02-05 19:54:40|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|23
1612554890000|2021-02-05 19:54:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|17
1612554900000|2021-02-05 19:55:00|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2223.9|2223.6|44
1612554910000|2021-02-05 19:55:10|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|7
1612554920000|2021-02-05 19:55:20|2224|2223.7|2224.4|2224.1|2224.4|2224.1|2223.9|2223.6|171
1612554930000|2021-02-05 19:55:30|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.3|2224|111
1612554940000|2021-02-05 19:55:40|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|138
1612554950000|2021-02-05 19:55:50|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|40
1612554960000|2021-02-05 19:56:00|2224.1|2223.8|2224.6|2224.3|2224.6|2224.3|2224.1|2223.8|71
1612554970000|2021-02-05 19:56:10|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|183
1612554980000|2021-02-05 19:56:20|2225.4|2225.1|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|23
1612554990000|2021-02-05 19:56:30|2225.8|2225.5|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|37
1612555000000|2021-02-05 19:56:40|2225.7|2225.4|2225.8|2225.5|2226.5|2226.2|2225.7|2225.4|247
1612555010000|2021-02-05 19:56:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|31
1612555020000|2021-02-05 19:57:00|2225.8|2225.5|2226.2|2225.9|2226.3|2226|2225.8|2225.5|53
1612555030000|2021-02-05 19:57:10|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226|2225.7|20
1612555040000|2021-02-05 19:57:20|2226.1|2225.8|2226.8|2226.5|2226.9|2226.6|2226.1|2225.8|137
1612555050000|2021-02-05 19:57:30|2226.9|2226.6|2226.7|2226.4|2227|2226.7|2226.5|2226.2|32
1612555060000|2021-02-05 19:57:40|2226.6|2226.3|2226.9|2226.6|2227|2226.7|2226.6|2226.3|21
1612555070000|2021-02-05 19:57:50|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|22
1612555080000|2021-02-05 19:58:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|45
1612555090000|2021-02-05 19:58:10|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.3|2226|30
1612555100000|2021-02-05 19:58:20|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|28
1612555110000|2021-02-05 19:58:30|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2227|2226.7|14
1612555120000|2021-02-05 19:58:40|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|29
1612555130000|2021-02-05 19:58:50|2227|2226.7|2227.1|2226.8|2227.3|2227|2226.9|2226.6|27
1612555140000|2021-02-05 19:59:00|2227.2|2226.9|2226.5|2226.2|2227.2|2226.9|2226.4|2226.1|45
1612555150000|2021-02-05 19:59:10|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|15
1612555160000|2021-02-05 19:59:20|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|18
1612555170000|2021-02-05 19:59:30|2227|2226.7|2227|2226.7|2227|2226.7|2226.8|2226.5|26
1612555180000|2021-02-05 19:59:40|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227|2226.7|19
1612555190000|2021-02-05 19:59:50|2227.1|2226.8|2227.1|2226.8|2227.3|2227|2227|2226.7|17
1612555200000|2021-02-05 20:00:00|2227.2|2226.9|2227.4|2227.1|2227.6|2227.3|2227.1|2226.8|67
1612555210000|2021-02-05 20:00:10|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|28
1612555220000|2021-02-05 20:00:20|2226.9|2226.6|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|86
1612555230000|2021-02-05 20:00:30|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227|2226.7|17
1612555240000|2021-02-05 20:00:40|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|16
1612555250000|2021-02-05 20:00:50|2227.1|2226.8|2227.1|2226.8|2227.4|2227.1|2227|2226.7|40
1612555260000|2021-02-05 20:01:00|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|34
1612555270000|2021-02-05 20:01:10|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|36
1612555280000|2021-02-05 20:01:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|18
1612555290000|2021-02-05 20:01:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|6
1612555300000|2021-02-05 20:01:40|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|28
1612555310000|2021-02-05 20:01:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|43
1612555320000|2021-02-05 20:02:00|2226.9|2226.6|2227.2|2226.9|2227.4|2227.1|2226.9|2226.6|53
1612555330000|2021-02-05 20:02:10|2227.3|2227|2227.6|2227.3|2227.8|2227.5|2227.3|2227|64
1612555340000|2021-02-05 20:02:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|28
1612555350000|2021-02-05 20:02:30|2227.8|2227.5|2227.3|2227|2227.8|2227.5|2227.3|2227|25
1612555360000|2021-02-05 20:02:40|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|11
1612555370000|2021-02-05 20:02:50|2227.4|2227.1|2227.3|2227|2227.6|2227.3|2227.3|2227|18
1612555380000|2021-02-05 20:03:00|2227.5|2227.2|2227.2|2226.9|2227.7|2227.4|2227.2|2226.9|48
1612555390000|2021-02-05 20:03:10|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|71
1612555400000|2021-02-05 20:03:20|2227.1|2226.8|2227.4|2227.1|2227.6|2227.3|2227.1|2226.8|32
1612555410000|2021-02-05 20:03:30|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|7
1612555420000|2021-02-05 20:03:40|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|70
1612555430000|2021-02-05 20:03:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|14
1612555440000|2021-02-05 20:04:00|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227|2226.7|28
1612555450000|2021-02-05 20:04:10|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|25
1612555460000|2021-02-05 20:04:20|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|29
1612555470000|2021-02-05 20:04:30|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|5
1612555480000|2021-02-05 20:04:40|2227.4|2227.1|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|23
1612555490000|2021-02-05 20:04:50|2227.6|2227.3|2227.3|2227|2227.7|2227.4|2227.3|2227|12
1612555500000|2021-02-05 20:05:00|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|20
1612555510000|2021-02-05 20:05:10|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|51
1612555520000|2021-02-05 20:05:20|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|16
1612555530000|2021-02-05 20:05:30|2227.5|2227.2|2227.5|2227.2|2227.8|2227.5|2227.3|2227|48
1612555540000|2021-02-05 20:05:40|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|9
1612555550000|2021-02-05 20:05:50|2227.5|2227.2|2227.3|2227|2227.6|2227.3|2227.1|2226.8|15
1612555560000|2021-02-05 20:06:00|2227|2226.7|2226.8|2226.5|2227.2|2226.9|2226.8|2226.5|22
1612555570000|2021-02-05 20:06:10|2227|2226.7|2227.5|2227.2|2227.6|2227.3|2227|2226.7|57
1612555580000|2021-02-05 20:06:20|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|22
1612555590000|2021-02-05 20:06:30|2227.7|2227.4|2228.2|2227.9|2228.2|2227.9|2227.7|2227.4|39
1612555600000|2021-02-05 20:06:40|2228.3|2228|2228|2227.7|2228.3|2228|2227.9|2227.6|37
1612555610000|2021-02-05 20:06:50|2228.1|2227.8|2227.6|2227.3|2228.1|2227.8|2227.5|2227.2|33
1612555620000|2021-02-05 20:07:00|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.3|2227|18
1612555630000|2021-02-05 20:07:10|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|13
1612555640000|2021-02-05 20:07:20|2227.3|2227|2226.5|2226.2|2227.3|2227|2226.5|2226.2|61
1612555650000|2021-02-05 20:07:30|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|13
1612555660000|2021-02-05 20:07:40|2226.5|2226.2|2226.3|2226|2226.6|2226.3|2226.3|2226|22
1612555670000|2021-02-05 20:07:50|2226.2|2225.9|2225.8|2225.5|2226.2|2225.9|2225.8|2225.5|31
1612555680000|2021-02-05 20:08:00|2225.7|2225.4|2226.1|2225.8|2226.1|2225.8|2225.6|2225.3|29
1612555690000|2021-02-05 20:08:10|2226|2225.7|2226.6|2226.3|2226.6|2226.3|2226|2225.7|26
1612555700000|2021-02-05 20:08:20|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|16
1612555710000|2021-02-05 20:08:30|2226.7|2226.4|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|16
1612555720000|2021-02-05 20:08:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|6
1612555730000|2021-02-05 20:08:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1612555740000|2021-02-05 20:09:00|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|17
1612555750000|2021-02-05 20:09:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|15
1612555760000|2021-02-05 20:09:20|2226.2|2225.9|2225.4|2225.1|2226.2|2225.9|2225.4|2225.1|17
1612555770000|2021-02-05 20:09:30|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|8
1612555780000|2021-02-05 20:09:40|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|8
1612555790000|2021-02-05 20:09:50|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|57
1612555800000|2021-02-05 20:10:00|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|27
1612555810000|2021-02-05 20:10:10|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|29
1612555820000|2021-02-05 20:10:20|2226.2|2225.9|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|31
1612555830000|2021-02-05 20:10:30|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.3|2226|11
1612555840000|2021-02-05 20:10:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|19
1612555850000|2021-02-05 20:10:50|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.1|2225.8|24
1612555860000|2021-02-05 20:11:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|30
1612555870000|2021-02-05 20:11:10|2226.3|2226|2225.7|2225.4|2226.3|2226|2225.6|2225.3|63
1612555880000|2021-02-05 20:11:20|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|22
1612555890000|2021-02-05 20:11:30|2225.3|2225|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|36
1612555900000|2021-02-05 20:11:40|2225.3|2225|2224.9|2224.6|2225.3|2225|2224.8|2224.5|45
1612555910000|2021-02-05 20:11:50|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|41
1612555920000|2021-02-05 20:12:00|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|42
1612555930000|2021-02-05 20:12:10|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|28
1612555940000|2021-02-05 20:12:20|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|26
1612555950000|2021-02-05 20:12:30|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|9
1612555960000|2021-02-05 20:12:40|2224.6|2224.3|2224|2223.7|2224.6|2224.3|2224|2223.7|45
1612555970000|2021-02-05 20:12:50|2223.9|2223.6|2223.9|2223.6|2224.1|2223.8|2223.7|2223.4|62
1612555980000|2021-02-05 20:13:00|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.6|2223.3|44
1612555990000|2021-02-05 20:13:10|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|21
1612556000000|2021-02-05 20:13:20|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|11
1612556010000|2021-02-05 20:13:30|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2224|2223.7|14
1612556020000|2021-02-05 20:13:40|2224.2|2223.9|2224.5|2224.2|2224.7|2224.4|2224.2|2223.9|17
1612556030000|2021-02-05 20:13:50|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|4
1612556040000|2021-02-05 20:14:00|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|8
1612556050000|2021-02-05 20:14:10|2224.7|2224.4|2225.1|2224.8|2225.1|2224.8|2224.5|2224.2|50
1612556060000|2021-02-05 20:14:20|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|8
1612556070000|2021-02-05 20:14:30|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|33
1612556080000|2021-02-05 20:14:40|2225.2|2224.9|2225.7|2225.4|2225.8|2225.5|2225.2|2224.9|30
1612556090000|2021-02-05 20:14:50|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|17
1612556100000|2021-02-05 20:15:00|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.2|2224.9|29
1612556110000|2021-02-05 20:15:10|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.8|2225.5|24
1612556120000|2021-02-05 20:15:20|2225.8|2225.5|2226.3|2226|2226.4|2226.1|2225.8|2225.5|28
1612556130000|2021-02-05 20:15:30|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|28
1612556140000|2021-02-05 20:15:40|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|31
1612556150000|2021-02-05 20:15:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|32
1612556160000|2021-02-05 20:16:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|22
1612556170000|2021-02-05 20:16:10|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|21
1612556180000|2021-02-05 20:16:20|2227.7|2227.4|2227.1|2226.8|2227.7|2227.4|2227|2226.7|180
1612556190000|2021-02-05 20:16:30|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2226.9|2226.6|66
1612556200000|2021-02-05 20:16:40|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|27
1612556210000|2021-02-05 20:16:50|2226.8|2226.5|2226.3|2226|2226.8|2226.5|2226.2|2225.9|24
1612556220000|2021-02-05 20:17:00|2226.2|2225.9|2225.8|2225.5|2226.2|2225.9|2225.6|2225.3|98
1612556230000|2021-02-05 20:17:10|2225.9|2225.6|2226|2225.7|2226.2|2225.9|2225.6|2225.3|19
1612556240000|2021-02-05 20:17:20|2226.1|2225.8|2226.3|2226|2226.3|2226|2226|2225.7|14
1612556250000|2021-02-05 20:17:30|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|4
1612556260000|2021-02-05 20:17:40|2226.3|2226|2225.9|2225.6|2226.3|2226|2225.9|2225.6|25
1612556270000|2021-02-05 20:17:50|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|12
1612556280000|2021-02-05 20:18:00|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2225.8|2225.5|12
1612556290000|2021-02-05 20:18:10|2226.1|2225.8|2225.8|2225.5|2226.2|2225.9|2225.8|2225.5|55
1612556300000|2021-02-05 20:18:20|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|34
1612556310000|2021-02-05 20:18:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|14
1612556320000|2021-02-05 20:18:40|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.2|2224.9|35
1612556330000|2021-02-05 20:18:50|2225.2|2224.9|2225|2224.7|2225.3|2225|2225|2224.7|18
1612556340000|2021-02-05 20:19:00|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.8|2224.5|7
1612556350000|2021-02-05 20:19:10|2225|2224.7|2224.7|2224.4|2225.1|2224.8|2224.6|2224.3|54
1612556360000|2021-02-05 20:19:20|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.3|2224|49
1612556370000|2021-02-05 20:19:30|2224.4|2224.1|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|18
1612556380000|2021-02-05 20:19:40|2224.6|2224.3|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|34
1612556390000|2021-02-05 20:19:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|13
1612556400000|2021-02-05 20:20:00|2224.7|2224.4|2225.3|2225|2225.3|2225|2224.7|2224.4|35
1612556410000|2021-02-05 20:20:10|2225.6|2225.3|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|23
1612556420000|2021-02-05 20:20:20|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.9|2224.6|15
1612556430000|2021-02-05 20:20:30|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|13
1612556440000|2021-02-05 20:20:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|3
1612556450000|2021-02-05 20:20:50|2225.4|2225.1|2225|2224.7|2225.4|2225.1|2225|2224.7|19
1612556460000|2021-02-05 20:21:00|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|24
1612556470000|2021-02-05 20:21:10|2224.3|2224|2223|2222.7|2224.5|2224.2|2223|2222.7|190
1612556480000|2021-02-05 20:21:20|2222.9|2222.6|2222.9|2222.6|2223.2|2222.9|2222.7|2222.4|64
1612556490000|2021-02-05 20:21:30|2223|2222.7|2223.4|2223.1|2223.6|2223.3|2223|2222.7|45
1612556500000|2021-02-05 20:21:40|2223.5|2223.2|2224.4|2224.1|2224.7|2224.4|2223.5|2223.2|195
1612556510000|2021-02-05 20:21:50|2224.3|2224|2225|2224.7|2225|2224.7|2224.2|2223.9|55
1612556520000|2021-02-05 20:22:00|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2224.8|2224.5|32
1612556530000|2021-02-05 20:22:10|2225.4|2225.1|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|87
1612556540000|2021-02-05 20:22:20|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|34
1612556550000|2021-02-05 20:22:30|2225.3|2225|2225.4|2225.1|2225.6|2225.3|2225.2|2224.9|16
1612556560000|2021-02-05 20:22:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|21
1612556570000|2021-02-05 20:22:50|2225.4|2225.1|2225.9|2225.6|2226.2|2225.9|2225.4|2225.1|49
1612556580000|2021-02-05 20:23:00|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|6
1612556590000|2021-02-05 20:23:10|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|3
1612556600000|2021-02-05 20:23:20|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|28
1612556610000|2021-02-05 20:23:30|2226.2|2225.9|2225.6|2225.3|2226.2|2225.9|2225.6|2225.3|23
1612556620000|2021-02-05 20:23:40|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|10
1612556630000|2021-02-05 20:23:50|2225.7|2225.4|2225.2|2224.9|2225.9|2225.6|2225.2|2224.9|60
1612556640000|2021-02-05 20:24:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225|2224.7|46
1612556650000|2021-02-05 20:24:10|2225.3|2225|2225.3|2225|2225.3|2225|2224.9|2224.6|30
1612556660000|2021-02-05 20:24:20|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|26
1612556670000|2021-02-05 20:24:30|2225|2224.7|2225|2224.7|2225.2|2224.9|2224.9|2224.6|27
1612556680000|2021-02-05 20:24:40|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2224.9|2224.6|22
1612556690000|2021-02-05 20:24:50|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2225|2224.7|37
1612556700000|2021-02-05 20:25:00|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|15
1612556710000|2021-02-05 20:25:10|2225.9|2225.6|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|37
1612556720000|2021-02-05 20:25:20|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|25
1612556730000|2021-02-05 20:25:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|8
1612556740000|2021-02-05 20:25:40|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.3|2225|10
1612556750000|2021-02-05 20:25:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225|2224.7|49
1612556760000|2021-02-05 20:26:00|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|9
1612556770000|2021-02-05 20:26:10|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|8
1612556780000|2021-02-05 20:26:20|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|8
1612556790000|2021-02-05 20:26:30|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|24
1612556800000|2021-02-05 20:26:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|19
1612556810000|2021-02-05 20:26:50|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|14
1612556820000|2021-02-05 20:27:00|2225.6|2225.3|2226.2|2225.9|2226.3|2226|2225.6|2225.3|26
1612556830000|2021-02-05 20:27:10|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226|2225.7|36
1612556840000|2021-02-05 20:27:20|2226.3|2226|2225.7|2225.4|2226.3|2226|2225.6|2225.3|20
1612556850000|2021-02-05 20:27:30|2225.5|2225.2|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|26
1612556860000|2021-02-05 20:27:40|2225.6|2225.3|2225.3|2225|2225.8|2225.5|2225.3|2225|26
1612556870000|2021-02-05 20:27:50|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.3|2225|21
1612556880000|2021-02-05 20:28:00|2225.8|2225.5|2225.1|2224.8|2225.8|2225.5|2225.1|2224.8|37
1612556890000|2021-02-05 20:28:10|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.8|2224.5|42
1612556900000|2021-02-05 20:28:20|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225|2224.7|12
1612556910000|2021-02-05 20:28:30|2225.3|2225|2225.1|2224.8|2225.3|2225|2225|2224.7|32
1612556920000|2021-02-05 20:28:40|2225|2224.7|2224.9|2224.6|2225.3|2225|2224.9|2224.6|37
1612556930000|2021-02-05 20:28:50|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2224.8|2224.5|19
1612556940000|2021-02-05 20:29:00|2225.3|2225|2225.4|2225.1|2225.6|2225.3|2225.3|2225|8
1612556950000|2021-02-05 20:29:10|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|3
1612556960000|2021-02-05 20:29:20|2225.3|2225|2225|2224.7|2225.4|2225.1|2224.9|2224.6|35
1612556970000|2021-02-05 20:29:30|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.7|2224.4|17
1612556980000|2021-02-05 20:29:40|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|2
1612556990000|2021-02-05 20:29:50|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|13
1612557000000|2021-02-05 20:30:00|2224.7|2224.4|2225.5|2225.2|2225.5|2225.2|2224.7|2224.4|83
1612557010000|2021-02-05 20:30:10|2225.3|2225|2225.7|2225.4|2225.7|2225.4|2225.3|2225|40
1612557020000|2021-02-05 20:30:20|2225.8|2225.5|2226.2|2225.9|2226.5|2226.2|2225.7|2225.4|16
1612557030000|2021-02-05 20:30:30|2226.4|2226.1|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|37
1612557040000|2021-02-05 20:30:40|2226.5|2226.2|2226.9|2226.6|2227.1|2226.8|2226.5|2226.2|63
1612557050000|2021-02-05 20:30:50|2226.8|2226.5|2227.2|2226.9|2227.4|2227.1|2226.7|2226.4|36
1612557060000|2021-02-05 20:31:00|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|27
1612557070000|2021-02-05 20:31:10|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.6|2227.3|71
1612557080000|2021-02-05 20:31:20|2227.8|2227.5|2228|2227.7|2228.2|2227.9|2227.8|2227.5|25
1612557090000|2021-02-05 20:31:30|2227.9|2227.6|2227.6|2227.3|2228|2227.7|2227.6|2227.3|27
1612557100000|2021-02-05 20:31:40|2227.8|2227.5|2226.8|2226.5|2227.8|2227.5|2226.8|2226.5|41
1612557110000|2021-02-05 20:31:50|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|61
1612557120000|2021-02-05 20:32:00|2227|2226.7|2227.5|2227.2|2227.6|2227.3|2227|2226.7|71
1612557130000|2021-02-05 20:32:10|2227.7|2227.4|2227.6|2227.3|2228|2227.7|2227.6|2227.3|58
1612557140000|2021-02-05 20:32:20|2227.5|2227.2|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|38
1612557150000|2021-02-05 20:32:30|2227|2226.7|2227.5|2227.2|2227.5|2227.2|2227|2226.7|37
1612557160000|2021-02-05 20:32:40|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.1|2226.8|64
1612557170000|2021-02-05 20:32:50|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.3|2227|33
1612557180000|2021-02-05 20:33:00|2227.6|2227.3|2227.7|2227.4|2227.9|2227.6|2227.5|2227.2|38
1612557190000|2021-02-05 20:33:10|2227.3|2227|2228.6|2228.3|2228.6|2228.3|2227.3|2227|229
1612557200000|2021-02-05 20:33:20|2228.4|2228.1|2228.4|2228.1|2228.8|2228.5|2228.3|2228|141
1612557210000|2021-02-05 20:33:30|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|47
1612557220000|2021-02-05 20:33:40|2228.7|2228.4|2229|2228.7|2229.2|2228.9|2228.6|2228.3|61
1612557230000|2021-02-05 20:33:50|2228.7|2228.4|2228.8|2228.5|2229.1|2228.8|2228.7|2228.4|25
1612557240000|2021-02-05 20:34:00|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.7|2228.4|29
1612557250000|2021-02-05 20:34:10|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|38
1612557260000|2021-02-05 20:34:20|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.5|2229.2|41
1612557270000|2021-02-05 20:34:30|2229.9|2229.6|2229.4|2229.1|2230|2229.7|2229.4|2229.1|41
1612557280000|2021-02-05 20:34:40|2229.3|2229|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|59
1612557290000|2021-02-05 20:34:50|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|27
1612557300000|2021-02-05 20:35:00|2229.7|2229.4|2230.2|2229.9|2230.4|2230.1|2229.7|2229.4|175
1612557310000|2021-02-05 20:35:10|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.8|2229.5|54
1612557320000|2021-02-05 20:35:20|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|20
1612557330000|2021-02-05 20:35:30|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|35
1612557340000|2021-02-05 20:35:40|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|108
1612557350000|2021-02-05 20:35:50|2230.7|2230.4|2231|2230.7|2231.2|2230.9|2230.7|2230.4|168
1612557360000|2021-02-05 20:36:00|2230.9|2230.6|2230.7|2230.4|2231.1|2230.8|2230.4|2230.1|111
1612557370000|2021-02-05 20:36:10|2231.1|2230.8|2230.8|2230.5|2231.3|2231|2230.8|2230.5|67
1612557380000|2021-02-05 20:36:20|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.8|2230.5|43
1612557390000|2021-02-05 20:36:30|2230.8|2230.5|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|22
1612557400000|2021-02-05 20:36:40|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|44
1612557410000|2021-02-05 20:36:50|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|16
1612557420000|2021-02-05 20:37:00|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.2|2229.9|52
1612557430000|2021-02-05 20:37:10|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.3|2230|8
1612557440000|2021-02-05 20:37:20|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|45
1612557450000|2021-02-05 20:37:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1612557460000|2021-02-05 20:37:40|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.7|2230.4|55
1612557470000|2021-02-05 20:37:50|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.8|2230.5|15
1612557480000|2021-02-05 20:38:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|69
1612557490000|2021-02-05 20:38:10|2230.7|2230.4|2230.9|2230.6|2231.1|2230.8|2230.6|2230.3|46
1612557500000|2021-02-05 20:38:20|2231|2230.7|2231|2230.7|2231.2|2230.9|2230.9|2230.6|63
1612557510000|2021-02-05 20:38:30|2230.9|2230.6|2230.3|2230|2231|2230.7|2230.2|2229.9|65
1612557520000|2021-02-05 20:38:40|2230.5|2230.2|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|24
1612557530000|2021-02-05 20:38:50|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|61
1612557540000|2021-02-05 20:39:00|2230.2|2229.9|2230.7|2230.4|2230.7|2230.4|2230.2|2229.9|67
1612557550000|2021-02-05 20:39:10|2230.6|2230.3|2230|2229.7|2230.6|2230.3|2230|2229.7|87
1612557560000|2021-02-05 20:39:20|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.7|2229.4|96
1612557570000|2021-02-05 20:39:30|2229.7|2229.4|2230.4|2230.1|2230.4|2230.1|2229.7|2229.4|41
1612557580000|2021-02-05 20:39:40|2230.5|2230.2|2230.9|2230.6|2231.1|2230.8|2230.2|2229.9|86
1612557590000|2021-02-05 20:39:50|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|43
1612557600000|2021-02-05 20:40:00|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.4|2230.1|74
1612557610000|2021-02-05 20:40:10|2230.7|2230.4|2230.1|2229.8|2230.7|2230.4|2229.8|2229.5|81
1612557620000|2021-02-05 20:40:20|2230.2|2229.9|2229.9|2229.6|2230.4|2230.1|2229.9|2229.6|87
1612557630000|2021-02-05 20:40:30|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.7|2229.4|44
1612557640000|2021-02-05 20:40:40|2230.3|2230|2230.8|2230.5|2231.1|2230.8|2230.3|2230|55
1612557650000|2021-02-05 20:40:50|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.5|2230.2|90
1612557660000|2021-02-05 20:41:00|2231.2|2230.9|2231.4|2231.1|2231.5|2231.2|2231.1|2230.8|95
1612557670000|2021-02-05 20:41:10|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|46
1612557680000|2021-02-05 20:41:20|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|39
1612557690000|2021-02-05 20:41:30|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|25
1612557700000|2021-02-05 20:41:40|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|34
1612557710000|2021-02-05 20:41:50|2230.6|2230.3|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|36
1612557720000|2021-02-05 20:42:00|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|68
1612557730000|2021-02-05 20:42:10|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.1|2229.8|91
1612557740000|2021-02-05 20:42:20|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.1|2229.8|87
1612557750000|2021-02-05 20:42:30|2230.3|2230|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|16
1612557760000|2021-02-05 20:42:40|2230.3|2230|2230.9|2230.6|2231.1|2230.8|2230.3|2230|84
1612557770000|2021-02-05 20:42:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|53
1612557780000|2021-02-05 20:43:00|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|21
1612557790000|2021-02-05 20:43:10|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|31
1612557800000|2021-02-05 20:43:20|2231.1|2230.8|2231.3|2231|2231.3|2231|2231|2230.7|66
1612557810000|2021-02-05 20:43:30|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|74
1612557820000|2021-02-05 20:43:40|2231|2230.7|2230.9|2230.6|2231.2|2230.9|2230.8|2230.5|21
1612557830000|2021-02-05 20:43:50|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|21
1612557840000|2021-02-05 20:44:00|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.2|2230.9|44
1612557850000|2021-02-05 20:44:10|2231.3|2231|2231|2230.7|2231.3|2231|2230.9|2230.6|17
1612557860000|2021-02-05 20:44:20|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|8
1612557870000|2021-02-05 20:44:30|2231.4|2231.1|2230.7|2230.4|2231.4|2231.1|2230.7|2230.4|50
1612557880000|2021-02-05 20:44:40|2230.8|2230.5|2230.5|2230.2|2231|2230.7|2230.2|2229.9|149
1612557890000|2021-02-05 20:44:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|19
1612557900000|2021-02-05 20:45:00|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|95
1612557910000|2021-02-05 20:45:10|2230.5|2230.2|2230.6|2230.3|2230.9|2230.6|2230.5|2230.2|37
1612557920000|2021-02-05 20:45:20|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.4|2230.1|15
1612557930000|2021-02-05 20:45:30|2231|2230.7|2231.2|2230.9|2231.4|2231.1|2231|2230.7|23
1612557940000|2021-02-05 20:45:40|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2230.8|2230.5|48
1612557950000|2021-02-05 20:45:50|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|20
1612557960000|2021-02-05 20:46:00|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|28
1612557970000|2021-02-05 20:46:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.1|2230.8|26
1612557980000|2021-02-05 20:46:20|2231.4|2231.1|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|47
1612557990000|2021-02-05 20:46:30|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|10
1612558000000|2021-02-05 20:46:40|2231.6|2231.3|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|46
1612558010000|2021-02-05 20:46:50|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.7|2231.4|21
1612558020000|2021-02-05 20:47:00|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|51
1612558030000|2021-02-05 20:47:10|2231.6|2231.3|2231.9|2231.6|2232.1|2231.8|2231.5|2231.2|56
1612558040000|2021-02-05 20:47:20|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.8|2231.5|30
1612558050000|2021-02-05 20:47:30|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|43
1612558060000|2021-02-05 20:47:40|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|20
1612558070000|2021-02-05 20:47:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232|2231.7|22
1612558080000|2021-02-05 20:48:00|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232|2231.7|29
1612558090000|2021-02-05 20:48:10|2232|2231.7|2231.9|2231.6|2232.3|2232|2231.9|2231.6|132
1612558100000|2021-02-05 20:48:20|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.8|2231.5|41
1612558110000|2021-02-05 20:48:30|2231.9|2231.6|2231.3|2231|2231.9|2231.6|2231.3|2231|55
1612558120000|2021-02-05 20:48:40|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|22
1612558130000|2021-02-05 20:48:50|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231|2230.7|90
1612558140000|2021-02-05 20:49:00|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|50
1612558150000|2021-02-05 20:49:10|2230.9|2230.6|2230.7|2230.4|2231.4|2231.1|2230.7|2230.4|41
1612558160000|2021-02-05 20:49:20|2230.6|2230.3|2231.2|2230.9|2231.3|2231|2230.6|2230.3|26
1612558170000|2021-02-05 20:49:30|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.8|2230.5|16
1612558180000|2021-02-05 20:49:40|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|63
1612558190000|2021-02-05 20:49:50|2230.5|2230.2|2229.8|2229.5|2230.6|2230.3|2229.8|2229.5|108
1612558200000|2021-02-05 20:50:00|2229.6|2229.3|2230|2229.7|2230.6|2230.3|2229.6|2229.3|122
1612558210000|2021-02-05 20:50:10|2230.4|2230.1|2230.9|2230.6|2230.9|2230.6|2230.1|2229.8|29
1612558220000|2021-02-05 20:50:20|2231|2230.7|2231.4|2231.1|2231.6|2231.3|2230.7|2230.4|38
1612558230000|2021-02-05 20:50:30|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.3|2231|33
1612558240000|2021-02-05 20:50:40|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|38
1612558250000|2021-02-05 20:50:50|2231.8|2231.5|2231.7|2231.4|2232.1|2231.8|2231.6|2231.3|22
1612558260000|2021-02-05 20:51:00|2231.6|2231.3|2230.9|2230.6|2231.6|2231.3|2230.9|2230.6|32
1612558270000|2021-02-05 20:51:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.3|2231|30
1612558280000|2021-02-05 20:51:20|2231.2|2230.9|2231|2230.7|2231.3|2231|2230.9|2230.6|33
1612558290000|2021-02-05 20:51:30|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|32
1612558300000|2021-02-05 20:51:40|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.6|2230.3|39
1612558310000|2021-02-05 20:51:50|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|41
1612558320000|2021-02-05 20:52:00|2230.9|2230.6|2231.1|2230.8|2231.3|2231|2230.9|2230.6|57
1612558330000|2021-02-05 20:52:10|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|35
1612558340000|2021-02-05 20:52:20|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.3|2230|37
1612558350000|2021-02-05 20:52:30|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|30
1612558360000|2021-02-05 20:52:40|2230.6|2230.3|2230|2229.7|2230.6|2230.3|2230|2229.7|46
1612558370000|2021-02-05 20:52:50|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|53
1612558380000|2021-02-05 20:53:00|2230.4|2230.1|2229.8|2229.5|2230.4|2230.1|2229.8|2229.5|66
1612558390000|2021-02-05 20:53:10|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|53
1612558400000|2021-02-05 20:53:20|2229.4|2229.1|2230.5|2230.2|2230.5|2230.2|2229.2|2228.9|135
1612558410000|2021-02-05 20:53:30|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|29
1612558420000|2021-02-05 20:53:40|2230.1|2229.8|2230.3|2230|2230.3|2230|2229.9|2229.6|82
1612558430000|2021-02-05 20:53:50|2230.2|2229.9|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|49
1612558440000|2021-02-05 20:54:00|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|68
1612558450000|2021-02-05 20:54:10|2229.6|2229.3|2230.1|2229.8|2230.3|2230|2229.6|2229.3|60
1612558460000|2021-02-05 20:54:20|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.6|2229.3|68
1612558470000|2021-02-05 20:54:30|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|119
1612558480000|2021-02-05 20:54:40|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|39
1612558490000|2021-02-05 20:54:50|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|39
1612558500000|2021-02-05 20:55:00|2230.8|2230.5|2231.3|2231|2231.3|2231|2230.7|2230.4|98
1612558510000|2021-02-05 20:55:10|2231.1|2230.8|2231|2230.7|2231.3|2231|2231|2230.7|185
1612558520000|2021-02-05 20:55:20|2231.1|2230.8|2230.6|2230.3|2231.2|2230.9|2230.6|2230.3|115
1612558530000|2021-02-05 20:55:30|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|119
1612558540000|2021-02-05 20:55:40|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|82
1612558550000|2021-02-05 20:55:50|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|126
1612558560000|2021-02-05 20:56:00|2230.4|2230.1|2230.9|2230.6|2231|2230.7|2230.4|2230.1|83
1612558570000|2021-02-05 20:56:10|2231|2230.7|2231|2230.7|2231|2230.7|2230.8|2230.5|84
1612558580000|2021-02-05 20:56:20|2230.8|2230.5|2231|2230.7|2231.2|2230.9|2230.8|2230.5|67
1612558590000|2021-02-05 20:56:30|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|46
1612558600000|2021-02-05 20:56:40|2231|2230.7|2232|2231.7|2232.1|2231.8|2231|2230.7|201
1612558610000|2021-02-05 20:56:50|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|158
1612558620000|2021-02-05 20:57:00|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|116
1612558630000|2021-02-05 20:57:10|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|162
1612558640000|2021-02-05 20:57:20|2232.5|2232.2|2231.8|2231.5|2232.5|2232.2|2231.8|2231.5|233
1612558650000|2021-02-05 20:57:30|2232|2231.7|2232.2|2231.9|2232.4|2232.1|2231.9|2231.6|229
1612558660000|2021-02-05 20:57:40|2232.1|2231.8|2232.4|2232.1|2232.5|2232.2|2232|2231.7|267
1612558670000|2021-02-05 20:57:50|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|160
1612558680000|2021-02-05 20:58:00|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|145
1612558690000|2021-02-05 20:58:10|2232.6|2232.3|2232.1|2231.8|2232.6|2232.3|2231.8|2231.5|385
1612558700000|2021-02-05 20:58:20|2232|2231.7|2232.3|2232|2232.4|2232.1|2231.9|2231.6|144
1612558710000|2021-02-05 20:58:30|2232.4|2232.1|2231.7|2231.4|2232.5|2232.2|2231.6|2231.3|340
1612558720000|2021-02-05 20:58:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231|2230.7|526
1612558730000|2021-02-05 20:58:50|2231.7|2231.4|2232.4|2232.1|2232.4|2232.1|2231.7|2231.4|172
1612558740000|2021-02-05 20:59:00|2232.3|2232|2232.7|2232.4|2233|2232.7|2232.3|2232|436
1612558750000|2021-02-05 20:59:10|2232.8|2232.5|2232.8|2232.5|2233.2|2232.9|2232.6|2232.3|535
1612558760000|2021-02-05 20:59:20|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|401
1612558770000|2021-02-05 20:59:30|2232.9|2232.6|2233.5|2233.2|2233.6|2233.3|2232.8|2232.5|491
1612558780000|2021-02-05 20:59:40|2233.4|2233.1|2233.7|2233.4|2233.9|2233.6|2233.4|2233.1|1145
1612558790000|2021-02-05 20:59:50|2233.8|2233.5|2231.5|2231.2|2233.8|2233.5|2231.5|2231.2|2332
1612558800000|2021-02-05 21:00:00|2231.4|2231.1|2232.5|2232.2|2232.5|2232.2|2231.3|2231|779
1612558810000|2021-02-05 21:00:10|2232.6|2232.3|2233.2|2232.9|2233.3|2233|2232.6|2232.3|347
1612558820000|2021-02-05 21:00:20|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|95
1612558830000|2021-02-05 21:00:30|2233.1|2232.8|2232.9|2232.6|2233.4|2233.1|2232.6|2232.3|581
1612558840000|2021-02-05 21:00:40|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|75
1612558850000|2021-02-05 21:00:50|2232.8|2232.5|2232.9|2232.6|2233.3|2233|2232.8|2232.5|105
1612558860000|2021-02-05 21:01:00|2233|2232.7|2233.3|2233|2233.4|2233.1|2232.9|2232.6|45
1612558870000|2021-02-05 21:01:10|2233.5|2233.2|2234|2233.7|2234|2233.7|2233.4|2233.1|72
1612558880000|2021-02-05 21:01:20|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.8|2233.5|74
1612558890000|2021-02-05 21:01:30|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2233.8|2233.5|74
1612558900000|2021-02-05 21:01:40|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|48
1612558910000|2021-02-05 21:01:50|2234.2|2233.9|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|30
1612558920000|2021-02-05 21:02:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|27
1612558930000|2021-02-05 21:02:10|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|130
1612558940000|2021-02-05 21:02:20|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.7|2234.4|79
1612558950000|2021-02-05 21:02:30|2235.1|2234.8|2235.8|2235.5|2236.1|2235.8|2234.9|2234.6|530
1612558960000|2021-02-05 21:02:40|2235.7|2235.4|2235.8|2235.5|2236|2235.7|2235.5|2235.2|100
1612558970000|2021-02-05 21:02:50|2235.7|2235.4|2235.3|2235|2236.1|2235.8|2235|2234.7|182
1612558980000|2021-02-05 21:03:00|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|55
1612558990000|2021-02-05 21:03:10|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|38
1612559000000|2021-02-05 21:03:20|2235.1|2234.8|2235.5|2235.2|2235.7|2235.4|2235|2234.7|57
1612559010000|2021-02-05 21:03:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.1|2234.8|59
1612559020000|2021-02-05 21:03:40|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235|2234.7|53
1612559030000|2021-02-05 21:03:50|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|29
1612559040000|2021-02-05 21:04:00|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235|2234.7|65
1612559050000|2021-02-05 21:04:10|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|19
1612559060000|2021-02-05 21:04:20|2235|2234.7|2234.5|2234.2|2235.2|2234.9|2234.5|2234.2|111
1612559070000|2021-02-05 21:04:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|40
1612559080000|2021-02-05 21:04:40|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234.1|2233.8|23
1612559090000|2021-02-05 21:04:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|136
1612559100000|2021-02-05 21:05:00|2233.6|2233.3|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|35
1612559110000|2021-02-05 21:05:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|19
1612559120000|2021-02-05 21:05:20|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|34
1612559130000|2021-02-05 21:05:30|||||||||16
1612559140000|2021-02-05 21:05:40|2234|2233.7|2233.2|2232.9|2234|2233.7|2233.2|2232.9|62
1612559150000|2021-02-05 21:05:50|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|10
1612559160000|2021-02-05 21:06:00|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|17
1612559170000|2021-02-05 21:06:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.3|2233|43
1612559180000|2021-02-05 21:06:20|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.2|2232.9|9
1612559190000|2021-02-05 21:06:30|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|17
1612559200000|2021-02-05 21:06:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|10
1612559210000|2021-02-05 21:06:50|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|19
1612559220000|2021-02-05 21:07:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|11
1612559230000|2021-02-05 21:07:10|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|60
1612559240000|2021-02-05 21:07:20|2234|2233.7|2233.2|2232.9|2234|2233.7|2233.1|2232.8|76
1612559250000|2021-02-05 21:07:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2232.9|2232.6|67
1612559260000|2021-02-05 21:07:40|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|43
1612559270000|2021-02-05 21:07:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|10
1612559280000|2021-02-05 21:08:00|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.5|2233.2|118
1612559290000|2021-02-05 21:08:10|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|14
1612559300000|2021-02-05 21:08:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1612559310000|2021-02-05 21:08:30|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|22
1612559320000|2021-02-05 21:08:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|6
1612559330000|2021-02-05 21:08:50|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|6
1612559340000|2021-02-05 21:09:00|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.7|2233.4|47
1612559350000|2021-02-05 21:09:10|||||||||3
1612559360000|2021-02-05 21:09:20|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|7
1612559370000|2021-02-05 21:09:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|38
1612559380000|2021-02-05 21:09:40|||||||||4
1612559390000|2021-02-05 21:09:50|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|9
1612559400000|2021-02-05 21:10:00|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|23
1612559410000|2021-02-05 21:10:10|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|44
1612559420000|2021-02-05 21:10:20|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|80
1612559430000|2021-02-05 21:10:30|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|30
1612559440000|2021-02-05 21:10:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|59
1612559450000|2021-02-05 21:10:50|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|77
1612559460000|2021-02-05 21:11:00|2233.8|2233.5|2234.3|2234|2234.3|2234|2233.8|2233.5|19
1612559470000|2021-02-05 21:11:10|2234|2233.7|2234.3|2234|2234.3|2234|2233.9|2233.6|21
1612559480000|2021-02-05 21:11:20|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|23
1612559490000|2021-02-05 21:11:30|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|13
1612559500000|2021-02-05 21:11:40|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|9
1612559510000|2021-02-05 21:11:50|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|33
1612559520000|2021-02-05 21:12:00|2234.4|2234.1|2234.8|2234.5|2234.9|2234.6|2234.4|2234.1|18
1612559530000|2021-02-05 21:12:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|8
1612559540000|2021-02-05 21:12:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|4
1612559550000|2021-02-05 21:12:30|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|15
1612559560000|2021-02-05 21:12:40|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|8
1612559570000|2021-02-05 21:12:50|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.3|2234|41
1612559580000|2021-02-05 21:13:00|2234.5|2234.2|2234.2|2233.9|2234.8|2234.5|2234.2|2233.9|118
1612559590000|2021-02-05 21:13:10|2234.1|2233.8|2234|2233.7|2234.3|2234|2234|2233.7|54
1612559600000|2021-02-05 21:13:20|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|33
1612559610000|2021-02-05 21:13:30|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|75
1612559620000|2021-02-05 21:13:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|129
1612559630000|2021-02-05 21:13:50|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|51
1612559640000|2021-02-05 21:14:00|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|65
1612559650000|2021-02-05 21:14:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|33
1612559660000|2021-02-05 21:14:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|18
1612559670000|2021-02-05 21:14:30|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|23
1612559680000|2021-02-05 21:14:40|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|29
1612559690000|2021-02-05 21:14:50|2234.1|2233.8|2234.3|2233.5|2234.3|2234|2234.1|2233.4|50
1612559700000|2021-02-05 21:15:00|2234.2|2233.4|2234.2|2233.4|2234.2|2233.4|2234.2|2233.4|0
1612559710000|2021-02-05 21:15:10|2234.3|2233.5|2234.2|2233.4|2234.3|2233.5|2234.2|2233.4|0
1612559720000|2021-02-05 21:15:20|2234.4|2233.6|2234.4|2233.6|2234.4|2233.6|2234.4|2233.6|0
1612559730000|2021-02-05 21:15:30|2234.5|2233.7|2234.9|2234.1|2234.9|2234.1|2234.5|2233.7|0
1612559740000|2021-02-05 21:15:40|2234.8|2234|2234.7|2233.9|2234.8|2234|2234.7|2233.9|0
1612559750000|2021-02-05 21:15:50|2234.8|2234|2234.8|2234|2234.8|2234|2234.8|2234|0
1612559770000|2021-02-05 21:16:10|2234.9|2234.1|2234.8|2234|2234.9|2234.1|2234.8|2234|0
1612559790000|2021-02-05 21:16:30|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|0
1612559800000|2021-02-05 21:16:40|2235|2234.2|2235|2234.2|2235|2234.2|2235|2234.2|0
1612559840000|2021-02-05 21:17:20|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|0
1612559850000|2021-02-05 21:17:30|2235.2|2234.4|2235.1|2234.3|2235.2|2234.4|2235.1|2234.3|0
1612559870000|2021-02-05 21:17:50|2235|2234.2|2235|2234.2|2235|2234.2|2235|2234.2|0
1612559880000|2021-02-05 21:18:00|2235.1|2234.3|2235|2234.2|2235.1|2234.3|2235|2234.2|0
1612559970000|2021-02-05 21:19:30|2235.1|2234.3|2235|2234.2|2235.1|2234.3|2235|2234.2|0
1612560070000|2021-02-05 21:21:10|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|0
1612560080000|2021-02-05 21:21:20|2235.2|2234.4|2235.2|2234.4|2235.2|2234.4|2235.2|2234.4|0
1612560090000|2021-02-05 21:21:30|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|0
1612560100000|2021-02-05 21:21:40|2235|2234.2|2235|2234.2|2235|2234.2|2235|2234.2|0
1612560120000|2021-02-05 21:22:00|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|0
1612560130000|2021-02-05 21:22:10|2235|2234.2|2235|2234.2|2235|2234.2|2235|2234.2|0
1612560200000|2021-02-05 21:23:20|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|0
1612560310000|2021-02-05 21:25:10|2235|2234.2|2235|2234.2|2235|2234.2|2235|2234.2|0
1612560320000|2021-02-05 21:25:20|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|0
1612560330000|2021-02-05 21:25:30|2235|2234.2|2235|2234.2|2235|2234.2|2235|2234.2|0
1612560340000|2021-02-05 21:25:40|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|0
1612560360000|2021-02-05 21:26:00|2235|2234.2|2235|2234.2|2235|2234.2|2235|2234.2|0
1612560380000|2021-02-05 21:26:20|2235.1|2234.3|2235|2234.2|2235.2|2234.4|2235|2234.2|0
1612560420000|2021-02-05 21:27:00|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|2235.1|2234.3|0
1612560500000|2021-02-05 21:28:20|2235|2234.2|2235|2234.2|2235|2234.2|2235|2234.2|0
1612560600000|2021-02-05 21:30:00|2234.6|2234.3|2233.9|2233.6|2235.4|2235.1|2233.9|2233.6|41
1612560610000|2021-02-05 21:30:10|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2233.1|2232.8|17
1612560620000|2021-02-05 21:30:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1612560640000|2021-02-05 21:30:40|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|24
1612560650000|2021-02-05 21:30:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|5
1612560660000|2021-02-05 21:31:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1612560680000|2021-02-05 21:31:20|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234.1|2233.8|8
1612560690000|2021-02-05 21:31:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1612560700000|2021-02-05 21:31:40|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|21
1612560720000|2021-02-05 21:32:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1612560730000|2021-02-05 21:32:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|3
1612560740000|2021-02-05 21:32:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1612560750000|2021-02-05 21:32:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|4
1612560760000|2021-02-05 21:32:40|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.7|2233.4|12
1612560770000|2021-02-05 21:32:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.2|2232.9|67
1612560780000|2021-02-05 21:33:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|18
1612560790000|2021-02-05 21:33:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1612560800000|2021-02-05 21:33:20|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|15
1612560810000|2021-02-05 21:33:30|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|9
1612560860000|2021-02-05 21:34:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1612560880000|2021-02-05 21:34:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|15
1612560900000|2021-02-05 21:35:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|5
1612560950000|2021-02-05 21:35:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1612560980000|2021-02-05 21:36:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|9
1612560990000|2021-02-05 21:36:30|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|7
1612561010000|2021-02-05 21:36:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1612561030000|2021-02-05 21:37:10|||||||||5
1612561040000|2021-02-05 21:37:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1612561070000|2021-02-05 21:37:50|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|29
1612561090000|2021-02-05 21:38:10|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|3
1612561100000|2021-02-05 21:38:20|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|3
1612561110000|2021-02-05 21:38:30|||||||||3
1612561120000|2021-02-05 21:38:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1612561130000|2021-02-05 21:38:50|||||||||15
1612561140000|2021-02-05 21:39:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1612561150000|2021-02-05 21:39:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1612561160000|2021-02-05 21:39:20|||||||||1
1612561200000|2021-02-05 21:40:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1612561230000|2021-02-05 21:40:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|4
1612561240000|2021-02-05 21:40:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1612561250000|2021-02-05 21:40:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|11
1612561270000|2021-02-05 21:41:10|||||||||2
1612561280000|2021-02-05 21:41:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1612561290000|2021-02-05 21:41:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1612561300000|2021-02-05 21:41:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|13
1612561310000|2021-02-05 21:41:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1612561340000|2021-02-05 21:42:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|8
1612561350000|2021-02-05 21:42:30|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|5
1612561370000|2021-02-05 21:42:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1612561380000|2021-02-05 21:43:00|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|5
1612561390000|2021-02-05 21:43:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1612561410000|2021-02-05 21:43:30|||||||||1
1612561420000|2021-02-05 21:43:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|4
1612561430000|2021-02-05 21:43:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1612561440000|2021-02-05 21:44:00|||||||||2
1612561450000|2021-02-05 21:44:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|9
1612561490000|2021-02-05 21:44:50|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|9
1612561520000|2021-02-05 21:45:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1612561530000|2021-02-05 21:45:30|||||||||4
1612561540000|2021-02-05 21:45:40|||||||||1
1612561560000|2021-02-05 21:46:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|5
1612561570000|2021-02-05 21:46:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1612561580000|2021-02-05 21:46:20|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|3
1612561600000|2021-02-05 21:46:40|||||||||1
1612561610000|2021-02-05 21:46:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1612561620000|2021-02-05 21:47:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1612561630000|2021-02-05 21:47:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|11
1612561680000|2021-02-05 21:48:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1612561690000|2021-02-05 21:48:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1612561700000|2021-02-05 21:48:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|9
1612561710000|2021-02-05 21:48:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1612561720000|2021-02-05 21:48:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|13
1612561740000|2021-02-05 21:49:00|2235.9|2235.6|2235.7|2235.4|2236|2235.7|2235.7|2235.4|17
1612561750000|2021-02-05 21:49:10|||||||||6
1612561760000|2021-02-05 21:49:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|3
1612561770000|2021-02-05 21:49:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1612561790000|2021-02-05 21:49:50|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|2
1612561800000|2021-02-05 21:50:00|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|6
1612561810000|2021-02-05 21:50:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|18
1612561840000|2021-02-05 21:50:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1612561860000|2021-02-05 21:51:00|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|3
1612561870000|2021-02-05 21:51:10|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|2
1612561880000|2021-02-05 21:51:20|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|8
1612561890000|2021-02-05 21:51:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1612561900000|2021-02-05 21:51:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|7
1612561910000|2021-02-05 21:51:50|||||||||5
1612561930000|2021-02-05 21:52:10|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|5
1612561960000|2021-02-05 21:52:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1612561970000|2021-02-05 21:52:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1612561990000|2021-02-05 21:53:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1612562000000|2021-02-05 21:53:20|||||||||6
1612562010000|2021-02-05 21:53:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|3
1612562020000|2021-02-05 21:53:40|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|5
1612562030000|2021-02-05 21:53:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1612562040000|2021-02-05 21:54:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|2
1612562050000|2021-02-05 21:54:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1612562060000|2021-02-05 21:54:20|||||||||2
1612562080000|2021-02-05 21:54:40|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|8
1612562090000|2021-02-05 21:54:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|5
1612562100000|2021-02-05 21:55:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1612562120000|2021-02-05 21:55:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|7
1612562140000|2021-02-05 21:55:40|||||||||3
1612562150000|2021-02-05 21:55:50|||||||||2
1612562160000|2021-02-05 21:56:00|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|3
1612562180000|2021-02-05 21:56:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|5
1612562190000|2021-02-05 21:56:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|4
1612562200000|2021-02-05 21:56:40|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|5
1612562210000|2021-02-05 21:56:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1612562220000|2021-02-05 21:57:00|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|3
1612562230000|2021-02-05 21:57:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1612562240000|2021-02-05 21:57:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1612562250000|2021-02-05 21:57:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1612562260000|2021-02-05 21:57:40|||||||||3
1612562280000|2021-02-05 21:58:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1612562290000|2021-02-05 21:58:10|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|3
1612562300000|2021-02-05 21:58:20|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|3
1612562310000|2021-02-05 21:58:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|3
1612562320000|2021-02-05 21:58:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1612562330000|2021-02-05 21:58:50|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|6
1612562340000|2021-02-05 21:59:00|2234.8|2234.5|2234.8|2234.5|2235.3|2235|2234.8|2234.5|23
1612562350000|2021-02-05 21:59:10|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|13
1612562360000|2021-02-05 21:59:20|||||||||3
1612562370000|2021-02-05 21:59:30|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|9
1612562380000|2021-02-05 21:59:40|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|4
1612562390000|2021-02-05 21:59:50|2235.5|2235.2|2235.5|2234.7|2235.9|2235.6|2235.5|2234.7|11
1612738810000|2021-02-07 23:00:10|2236.8|2236.5|2238.2|2237.9|2238.7|2238.4|2236.8|2236.5|86
1612738820000|2021-02-07 23:00:20|2238.1|2237.8|2238.2|2237.9|2238.6|2238.3|2237.9|2237.6|62
1612738830000|2021-02-07 23:00:30|2238.6|2238.3|2239.7|2239.4|2239.7|2239.4|2238.6|2238.3|17
1612738840000|2021-02-07 23:00:40|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.5|2239.2|63
1612738850000|2021-02-07 23:00:50|2239.9|2239.6|2240.9|2240.6|2241.1|2240.8|2239.9|2239.6|37
1612738860000|2021-02-07 23:01:00|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2239.7|2239.4|33
1612738870000|2021-02-07 23:01:10|2240.9|2240.6|2242.2|2241.9|2242.6|2242.3|2240.9|2240.6|58
1612738880000|2021-02-07 23:01:20|2242.7|2242.4|2243.5|2243.2|2243.6|2243.3|2242.1|2241.8|51
1612738890000|2021-02-07 23:01:30|2243|2242.7|2243.5|2243.2|2244.2|2243.9|2243|2242.7|54
1612738900000|2021-02-07 23:01:40|2243.4|2243.1|2243.4|2243.1|2244.2|2243.9|2242.9|2242.6|105
1612738910000|2021-02-07 23:01:50|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2242.7|2242.4|23
1612738920000|2021-02-07 23:02:00|2243.9|2243.6|2243.7|2243.4|2244.2|2243.9|2243.7|2243.4|30
1612738930000|2021-02-07 23:02:10|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|9
1612738940000|2021-02-07 23:02:20|2243.4|2243.1|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|5
1612738950000|2021-02-07 23:02:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|21
1612738960000|2021-02-07 23:02:40|2243.8|2243.5|2243.4|2243.1|2244.5|2244.2|2243.2|2242.9|66
1612738970000|2021-02-07 23:02:50|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|3
1612738980000|2021-02-07 23:03:00|2243.2|2242.9|2244|2243.7|2244|2243.7|2243.2|2242.9|6
1612738990000|2021-02-07 23:03:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1612739000000|2021-02-07 23:03:20|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|5
1612739010000|2021-02-07 23:03:30|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|32
1612739020000|2021-02-07 23:03:40|2243.7|2243.4|2244.5|2244.2|2244.5|2244.2|2243.7|2243.4|17
1612739030000|2021-02-07 23:03:50|2244.6|2244.3|2244.4|2244.1|2245.4|2245.1|2244.4|2244.1|36
1612739040000|2021-02-07 23:04:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1612739050000|2021-02-07 23:04:10|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|12
1612739060000|2021-02-07 23:04:20|2244.3|2244|2244|2243.7|2244.6|2244.3|2244|2243.7|28
1612739090000|2021-02-07 23:04:50|2243.7|2243.4|2242.8|2242.5|2243.7|2243.4|2242.8|2242.5|20
1612739100000|2021-02-07 23:05:00|2242.7|2242.4|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|34
1612739110000|2021-02-07 23:05:10|2242.5|2242.2|2241.9|2241.6|2242.5|2242.2|2241.9|2241.6|5
1612739130000|2021-02-07 23:05:30|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|7
1612739140000|2021-02-07 23:05:40|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|6
1612739150000|2021-02-07 23:05:50|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|9
1612739160000|2021-02-07 23:06:00|2241|2240.7|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|7
1612739170000|2021-02-07 23:06:10|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|4
1612739180000|2021-02-07 23:06:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|18
1612739190000|2021-02-07 23:06:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1612739200000|2021-02-07 23:06:40|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|10
1612739210000|2021-02-07 23:06:50|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|26
1612739230000|2021-02-07 23:07:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|8
1612739240000|2021-02-07 23:07:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|3
1612739250000|2021-02-07 23:07:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|5
1612739310000|2021-02-07 23:08:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1612739350000|2021-02-07 23:09:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1612739360000|2021-02-07 23:09:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1612739380000|2021-02-07 23:09:40|2241.6|2241.3|2242|2241.7|2242|2241.7|2241.6|2241.3|4
1612739390000|2021-02-07 23:09:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1612739400000|2021-02-07 23:10:00|2241.7|2241.4|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|9
1612739410000|2021-02-07 23:10:10|2241.5|2241.2|2241.8|2241.5|2242.1|2241.8|2241.5|2241.2|4
1612739420000|2021-02-07 23:10:20|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|14
1612739430000|2021-02-07 23:10:30|2242.9|2242.6|2242.5|2242.2|2243|2242.7|2242.5|2242.2|8
1612739440000|2021-02-07 23:10:40|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|3
1612739450000|2021-02-07 23:10:50|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|5
1612739460000|2021-02-07 23:11:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|12
1612739470000|2021-02-07 23:11:10|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|2
1612739490000|2021-02-07 23:11:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1612739500000|2021-02-07 23:11:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1612739520000|2021-02-07 23:12:00|2242.4|2242.1|2242.5|2242.2|2242.9|2242.6|2242.4|2242.1|3
1612739530000|2021-02-07 23:12:10|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|7
1612739560000|2021-02-07 23:12:40|||||||||1
1612739570000|2021-02-07 23:12:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|4
1612739580000|2021-02-07 23:13:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1612739590000|2021-02-07 23:13:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1612739600000|2021-02-07 23:13:20|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|2
1612739610000|2021-02-07 23:13:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|5
1612739620000|2021-02-07 23:13:40|||||||||1
1612739630000|2021-02-07 23:13:50|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|7
1612739640000|2021-02-07 23:14:00|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|5
1612739650000|2021-02-07 23:14:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1612739660000|2021-02-07 23:14:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1612739670000|2021-02-07 23:14:30|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|4
1612739680000|2021-02-07 23:14:40|||||||||1
1612739690000|2021-02-07 23:14:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|5
1612739700000|2021-02-07 23:15:00|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|8
1612739710000|2021-02-07 23:15:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1612739720000|2021-02-07 23:15:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|5
1612739730000|2021-02-07 23:15:30|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|7
1612739740000|2021-02-07 23:15:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|6
1612739750000|2021-02-07 23:15:50|2242.4|2242.1|2241.9|2241.6|2242.4|2242.1|2241.9|2241.6|6
1612739760000|2021-02-07 23:16:00|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|7
1612739770000|2021-02-07 23:16:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.3|2241|65
1612739780000|2021-02-07 23:16:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|3
1612739790000|2021-02-07 23:16:30|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|6
1612739800000|2021-02-07 23:16:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|5
1612739810000|2021-02-07 23:16:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|16
1612739820000|2021-02-07 23:17:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|3
1612739830000|2021-02-07 23:17:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|21
1612739840000|2021-02-07 23:17:20|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|11
1612739850000|2021-02-07 23:17:30|2241.2|2240.9|2242|2241.7|2242|2241.7|2241.2|2240.9|23
1612739860000|2021-02-07 23:17:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1612739880000|2021-02-07 23:18:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1612739890000|2021-02-07 23:18:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1612739910000|2021-02-07 23:18:30|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|4
1612739920000|2021-02-07 23:18:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|3
1612739930000|2021-02-07 23:18:50|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|3
1612739950000|2021-02-07 23:19:10|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|2
1612739960000|2021-02-07 23:19:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1612739990000|2021-02-07 23:19:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1612740020000|2021-02-07 23:20:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1612740050000|2021-02-07 23:20:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1612740060000|2021-02-07 23:21:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1612740070000|2021-02-07 23:21:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1612740080000|2021-02-07 23:21:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1612740090000|2021-02-07 23:21:30|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|4
1612740100000|2021-02-07 23:21:40|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|3
1612740160000|2021-02-07 23:22:40|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|2
1612740170000|2021-02-07 23:22:50|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|2
1612740180000|2021-02-07 23:23:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1612740200000|2021-02-07 23:23:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1612740220000|2021-02-07 23:23:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1612740230000|2021-02-07 23:23:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1612740240000|2021-02-07 23:24:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1612740250000|2021-02-07 23:24:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1612740260000|2021-02-07 23:24:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1612740270000|2021-02-07 23:24:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|3
1612740280000|2021-02-07 23:24:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1612740300000|2021-02-07 23:25:00|||||||||2
1612740310000|2021-02-07 23:25:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1612740340000|2021-02-07 23:25:40|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|2
1612740360000|2021-02-07 23:26:00|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|2
1612740370000|2021-02-07 23:26:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1612740380000|2021-02-07 23:26:20|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|8
1612740420000|2021-02-07 23:27:00|||||||||1
1612740430000|2021-02-07 23:27:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1612740460000|2021-02-07 23:27:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1612740470000|2021-02-07 23:27:50|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|12
1612740480000|2021-02-07 23:28:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|3
1612740490000|2021-02-07 23:28:10|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|3
1612740520000|2021-02-07 23:28:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1612740550000|2021-02-07 23:29:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1612740590000|2021-02-07 23:29:50|||||||||1
1612740610000|2021-02-07 23:30:10|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|4
1612740620000|2021-02-07 23:30:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1612740630000|2021-02-07 23:30:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1612740640000|2021-02-07 23:30:40|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|4
1612740650000|2021-02-07 23:30:50|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|3
1612740680000|2021-02-07 23:31:20|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|9
1612740690000|2021-02-07 23:31:30|2239.4|2239.1|2238.6|2238.3|2239.4|2239.1|2238.6|2238.3|7
1612740700000|2021-02-07 23:31:40|2238.7|2238.4|2238.9|2238.6|2239.2|2238.9|2238.6|2238.3|9
1612740710000|2021-02-07 23:31:50|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|6
1612740720000|2021-02-07 23:32:00|2238.9|2238.6|2239.3|2239|2239.4|2239.1|2238.9|2238.6|15
1612740730000|2021-02-07 23:32:10|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|3
1612740750000|2021-02-07 23:32:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1612740760000|2021-02-07 23:32:40|2238.9|2238.6|2239.5|2239.2|2239.5|2239.2|2238.9|2238.6|6
1612740770000|2021-02-07 23:32:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|15
1612740780000|2021-02-07 23:33:00|||||||||4
1612740790000|2021-02-07 23:33:10|2239|2238.7|2239.6|2239.3|2239.6|2239.3|2239|2238.7|5
1612740800000|2021-02-07 23:33:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1612740810000|2021-02-07 23:33:30|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.3|2239|7
1612740820000|2021-02-07 23:33:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1612740830000|2021-02-07 23:33:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1612740840000|2021-02-07 23:34:00|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|13
1612740850000|2021-02-07 23:34:10|2239.5|2239.2|2239.4|2239.1|2239.7|2239.4|2239.2|2238.9|4
1612740860000|2021-02-07 23:34:20|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|3
1612740870000|2021-02-07 23:34:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|4
1612740880000|2021-02-07 23:34:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1612740890000|2021-02-07 23:34:50|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|5
1612740900000|2021-02-07 23:35:00|||||||||1
1612740920000|2021-02-07 23:35:20|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|2
1612740930000|2021-02-07 23:35:30|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|5
1612740940000|2021-02-07 23:35:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1612740950000|2021-02-07 23:35:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1612741010000|2021-02-07 23:36:50|||||||||1
1612741040000|2021-02-07 23:37:20|||||||||1
1612741090000|2021-02-07 23:38:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1612741110000|2021-02-07 23:38:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|7
1612741120000|2021-02-07 23:38:40|2240.1|2239.8|2239.5|2239.2|2240.1|2239.8|2239.5|2239.2|4
1612741140000|2021-02-07 23:39:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1612741180000|2021-02-07 23:39:40|||||||||1
1612741190000|2021-02-07 23:39:50|2240|2239.7|2240.5|2240.2|2240.5|2240.2|2240|2239.7|8
1612741200000|2021-02-07 23:40:00|2240.6|2240.3|2240.8|2240.5|2241.1|2240.8|2240.6|2240.3|11
1612741210000|2021-02-07 23:40:10|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|4
1612741220000|2021-02-07 23:40:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|3
1612741240000|2021-02-07 23:40:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1612741270000|2021-02-07 23:41:10|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|3
1612741290000|2021-02-07 23:41:30|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|4
1612741300000|2021-02-07 23:41:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|5
1612741310000|2021-02-07 23:41:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1612741320000|2021-02-07 23:42:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1612741340000|2021-02-07 23:42:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1612741350000|2021-02-07 23:42:30|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|3
1612741360000|2021-02-07 23:42:40|||||||||1
1612741370000|2021-02-07 23:42:50|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|8
1612741380000|2021-02-07 23:43:00|||||||||1
1612741390000|2021-02-07 23:43:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1612741400000|2021-02-07 23:43:20|2241.8|2241.5|2242.7|2242.4|2242.7|2242.4|2241.8|2241.5|19
1612741410000|2021-02-07 23:43:30|2242.8|2242.5|2242.6|2242.3|2243|2242.7|2242.6|2242.3|8
1612741420000|2021-02-07 23:43:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1612741430000|2021-02-07 23:43:50|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.3|2242|4
1612741450000|2021-02-07 23:44:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1612741470000|2021-02-07 23:44:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1612741500000|2021-02-07 23:45:00|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|3
1612741510000|2021-02-07 23:45:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1612741520000|2021-02-07 23:45:20|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|3
1612741550000|2021-02-07 23:45:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1612741560000|2021-02-07 23:46:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|3
1612741570000|2021-02-07 23:46:10|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|6
1612741580000|2021-02-07 23:46:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1612741600000|2021-02-07 23:46:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1612741610000|2021-02-07 23:46:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1612741630000|2021-02-07 23:47:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1612741640000|2021-02-07 23:47:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1612741650000|2021-02-07 23:47:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1612741660000|2021-02-07 23:47:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|9
1612741670000|2021-02-07 23:47:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1612741710000|2021-02-07 23:48:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1612741730000|2021-02-07 23:48:50|||||||||1
1612741740000|2021-02-07 23:49:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|4
1612741770000|2021-02-07 23:49:30|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|13
1612741780000|2021-02-07 23:49:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1612741790000|2021-02-07 23:49:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1612741830000|2021-02-07 23:50:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1612741850000|2021-02-07 23:50:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1612741860000|2021-02-07 23:51:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1612741870000|2021-02-07 23:51:10|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|6
1612741880000|2021-02-07 23:51:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1612741990000|2021-02-07 23:53:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1612742020000|2021-02-07 23:53:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1612742030000|2021-02-07 23:53:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1612742050000|2021-02-07 23:54:10|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|63
1612742060000|2021-02-07 23:54:20|2242.6|2242.3|2243.2|2242.9|2243.4|2243.1|2242.6|2242.3|68
1612742080000|2021-02-07 23:54:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1612742090000|2021-02-07 23:54:50|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|16
1612742100000|2021-02-07 23:55:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1612742110000|2021-02-07 23:55:10|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|7
1612742120000|2021-02-07 23:55:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|6
1612742160000|2021-02-07 23:56:00|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|2
1612742180000|2021-02-07 23:56:20|||||||||1
1612742210000|2021-02-07 23:56:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|6
1612742290000|2021-02-07 23:58:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1612742310000|2021-02-07 23:58:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1612742320000|2021-02-07 23:58:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1612742330000|2021-02-07 23:58:50|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.3|2241|7
1612742350000|2021-02-07 23:59:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|4
1612742370000|2021-02-07 23:59:30|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.5|2241.2|4
1612742380000|2021-02-07 23:59:40|2241.7|2241.4|2242|2241.7|2242.1|2241.8|2241.6|2241.3|10
1612742390000|2021-02-07 23:59:50|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|7
1612742400000|2021-02-08 00:00:00|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|16
1612742410000|2021-02-08 00:00:10|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|11
1612742420000|2021-02-08 00:00:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|4
1612742430000|2021-02-08 00:00:30|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|7
1612742440000|2021-02-08 00:00:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|8
1612742450000|2021-02-08 00:00:50|2240.8|2240.5|2241.3|2241|2241.3|2241|2240.8|2240.5|9
1612742460000|2021-02-08 00:01:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|5
1612742470000|2021-02-08 00:01:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1612742480000|2021-02-08 00:01:20|2240.6|2240.3|2239.9|2239.6|2240.6|2240.3|2239.5|2239.2|10
1612742490000|2021-02-08 00:01:30|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|3
1612742500000|2021-02-08 00:01:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1612742510000|2021-02-08 00:01:50|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|2
1612742520000|2021-02-08 00:02:00|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|3
1612742540000|2021-02-08 00:02:20|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|2
1612742550000|2021-02-08 00:02:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1612742560000|2021-02-08 00:02:40|2240.3|2240|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|3
1612742570000|2021-02-08 00:02:50|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|6
1612742600000|2021-02-08 00:03:20|2240.3|2240|2239.7|2239.4|2240.3|2240|2239.2|2238.9|28
1612742610000|2021-02-08 00:03:30|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.4|2239.1|4
1612742620000|2021-02-08 00:03:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1612742630000|2021-02-08 00:03:50|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|5
1612742640000|2021-02-08 00:04:00|2238.2|2237.9|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|34
1612742650000|2021-02-08 00:04:10|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|43
1612742660000|2021-02-08 00:04:20|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|3
1612742670000|2021-02-08 00:04:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612742690000|2021-02-08 00:04:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|3
1612742700000|2021-02-08 00:05:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1612742710000|2021-02-08 00:05:10|2239.2|2238.9|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|7
1612742740000|2021-02-08 00:05:40|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2238.8|2238.5|9
1612742750000|2021-02-08 00:05:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1612742760000|2021-02-08 00:06:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1612742770000|2021-02-08 00:06:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1612742780000|2021-02-08 00:06:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1612742790000|2021-02-08 00:06:30|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|2
1612742800000|2021-02-08 00:06:40|2240.5|2240.2|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|11
1612742810000|2021-02-08 00:06:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1612742830000|2021-02-08 00:07:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1612742850000|2021-02-08 00:07:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1612742870000|2021-02-08 00:07:50|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|10
1612742880000|2021-02-08 00:08:00|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2241.1|2240.8|9
1612742890000|2021-02-08 00:08:10|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|4
1612742940000|2021-02-08 00:09:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1612742950000|2021-02-08 00:09:10|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|2
1612742990000|2021-02-08 00:09:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1612743010000|2021-02-08 00:10:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1612743020000|2021-02-08 00:10:20|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|2
1612743040000|2021-02-08 00:10:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1612743050000|2021-02-08 00:10:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1612743060000|2021-02-08 00:11:00|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|2
1612743070000|2021-02-08 00:11:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1612743080000|2021-02-08 00:11:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1612743090000|2021-02-08 00:11:30|||||||||1
1612743100000|2021-02-08 00:11:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1612743110000|2021-02-08 00:11:50|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|4
1612743120000|2021-02-08 00:12:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1612743130000|2021-02-08 00:12:10|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|12
1612743190000|2021-02-08 00:13:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1612743210000|2021-02-08 00:13:30|2241.1|2240.8|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|4
1612743220000|2021-02-08 00:13:40|2241.7|2241.4|2241.5|2241.2|2242|2241.7|2241.5|2241.2|7
1612743230000|2021-02-08 00:13:50|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|8
1612743240000|2021-02-08 00:14:00|2241.3|2241|2242.2|2241.9|2242.2|2241.9|2241.3|2241|14
1612743270000|2021-02-08 00:14:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|3
1612743280000|2021-02-08 00:14:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|5
1612743290000|2021-02-08 00:14:50|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|6
1612743300000|2021-02-08 00:15:00|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2242.9|2242.6|38
1612743310000|2021-02-08 00:15:10|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2241.8|2241.5|43
1612743320000|2021-02-08 00:15:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|4
1612743350000|2021-02-08 00:15:50|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|7
1612743360000|2021-02-08 00:16:00|2242.6|2242.3|2243|2242.7|2243.1|2242.8|2242.6|2242.3|14
1612743370000|2021-02-08 00:16:10|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|9
1612743380000|2021-02-08 00:16:20|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|8
1612743390000|2021-02-08 00:16:30|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|3
1612743400000|2021-02-08 00:16:40|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|3
1612743420000|2021-02-08 00:17:00|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|4
1612743430000|2021-02-08 00:17:10|2243|2242.7|2243.5|2243.2|2243.5|2243.2|2242.9|2242.6|6
1612743440000|2021-02-08 00:17:20|2243.6|2243.3|2244.1|2243.8|2244.2|2243.9|2243.6|2243.3|19
1612743450000|2021-02-08 00:17:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|7
1612743470000|2021-02-08 00:17:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1612743480000|2021-02-08 00:18:00|2244|2243.7|2244.2|2243.9|2244.3|2244|2244|2243.7|8
1612743490000|2021-02-08 00:18:10|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|17
1612743500000|2021-02-08 00:18:20|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|4
1612743510000|2021-02-08 00:18:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1612743530000|2021-02-08 00:18:50|||||||||1
1612743550000|2021-02-08 00:19:10|||||||||1
1612743560000|2021-02-08 00:19:20|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|3
1612743570000|2021-02-08 00:19:30|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|14
1612743580000|2021-02-08 00:19:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1612743590000|2021-02-08 00:19:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|4
1612743610000|2021-02-08 00:20:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|12
1612743620000|2021-02-08 00:20:20|||||||||2
1612743630000|2021-02-08 00:20:30|||||||||1
1612743650000|2021-02-08 00:20:50|||||||||1
1612743660000|2021-02-08 00:21:00|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|12
1612743670000|2021-02-08 00:21:10|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|5
1612743700000|2021-02-08 00:21:40|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|22
1612743720000|2021-02-08 00:22:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1612743730000|2021-02-08 00:22:10|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|6
1612743740000|2021-02-08 00:22:20|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|11
1612743750000|2021-02-08 00:22:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|4
1612743760000|2021-02-08 00:22:40|2243.7|2243.4|2244.3|2244|2244.3|2244|2243.7|2243.4|51
1612743770000|2021-02-08 00:22:50|2244.7|2244.4|2245.6|2245.3|2245.7|2245.4|2244.7|2244.4|99
1612743780000|2021-02-08 00:23:00|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|8
1612743790000|2021-02-08 00:23:10|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|6
1612743800000|2021-02-08 00:23:20|2245.5|2245.2|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|78
1612743810000|2021-02-08 00:23:30|2246.5|2246.2|2246|2245.7|2246.5|2246.2|2246|2245.7|21
1612743820000|2021-02-08 00:23:40|2246.1|2245.8|2246.7|2246.4|2247.1|2246.8|2246.1|2245.8|58
1612743830000|2021-02-08 00:23:50|2246.6|2246.3|2246.9|2246.6|2247|2246.7|2246.6|2246.3|6
1612743840000|2021-02-08 00:24:00|2247.4|2247.1|2247|2246.7|2247.6|2247.3|2246.9|2246.6|35
1612743850000|2021-02-08 00:24:10|2246.9|2246.6|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|7
1612743860000|2021-02-08 00:24:20|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|4
1612743870000|2021-02-08 00:24:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|6
1612743880000|2021-02-08 00:24:40|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|5
1612743890000|2021-02-08 00:24:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1612743900000|2021-02-08 00:25:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|4
1612743910000|2021-02-08 00:25:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|18
1612743920000|2021-02-08 00:25:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1612743930000|2021-02-08 00:25:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1612743940000|2021-02-08 00:25:40|||||||||2
1612743980000|2021-02-08 00:26:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1612743990000|2021-02-08 00:26:30|||||||||1
1612744010000|2021-02-08 00:26:50|||||||||1
1612744020000|2021-02-08 00:27:00|||||||||1
1612744030000|2021-02-08 00:27:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|3
1612744040000|2021-02-08 00:27:20|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|2
1612744050000|2021-02-08 00:27:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|4
1612744060000|2021-02-08 00:27:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1612744070000|2021-02-08 00:27:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1612744080000|2021-02-08 00:28:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1612744090000|2021-02-08 00:28:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|6
1612744100000|2021-02-08 00:28:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1612744110000|2021-02-08 00:28:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1612744120000|2021-02-08 00:28:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1612744130000|2021-02-08 00:28:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|10
1612744150000|2021-02-08 00:29:10|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1612744160000|2021-02-08 00:29:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1612744170000|2021-02-08 00:29:30|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.7|2246.4|15
1612744190000|2021-02-08 00:29:50|2247.3|2247|2246.3|2246|2247.3|2247|2246.3|2246|13
1612744200000|2021-02-08 00:30:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1612744210000|2021-02-08 00:30:10|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|9
1612744230000|2021-02-08 00:30:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1612744240000|2021-02-08 00:30:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1612744280000|2021-02-08 00:31:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1612744290000|2021-02-08 00:31:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1612744310000|2021-02-08 00:31:50|2246.2|2245.9|2247.1|2246.8|2247.1|2246.8|2246.2|2245.9|16
1612744320000|2021-02-08 00:32:00|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|13
1612744330000|2021-02-08 00:32:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1612744340000|2021-02-08 00:32:20|2246.8|2246.5|2247.4|2247.1|2247.4|2247.1|2246.8|2246.5|17
1612744350000|2021-02-08 00:32:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|9
1612744360000|2021-02-08 00:32:40|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|5
1612744370000|2021-02-08 00:32:50|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.2|2245.9|9
1612744380000|2021-02-08 00:33:00|||||||||1
1612744390000|2021-02-08 00:33:10|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|7
1612744400000|2021-02-08 00:33:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1612744410000|2021-02-08 00:33:30|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|2
1612744420000|2021-02-08 00:33:40|||||||||1
1612744440000|2021-02-08 00:34:00|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|7
1612744450000|2021-02-08 00:34:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1612744480000|2021-02-08 00:34:40|2246.5|2246.2|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|3
1612744490000|2021-02-08 00:34:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1612744510000|2021-02-08 00:35:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1612744520000|2021-02-08 00:35:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1612744570000|2021-02-08 00:36:10|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|3
1612744580000|2021-02-08 00:36:20|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|3
1612744620000|2021-02-08 00:37:00|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1612744640000|2021-02-08 00:37:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1612744650000|2021-02-08 00:37:30|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|2
1612744660000|2021-02-08 00:37:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1612744670000|2021-02-08 00:37:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1612744680000|2021-02-08 00:38:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1612744690000|2021-02-08 00:38:10|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|7
1612744710000|2021-02-08 00:38:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|15
1612744730000|2021-02-08 00:38:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1612744750000|2021-02-08 00:39:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1612744760000|2021-02-08 00:39:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1612744770000|2021-02-08 00:39:30|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|11
1612744780000|2021-02-08 00:39:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|6
1612744790000|2021-02-08 00:39:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1612744800000|2021-02-08 00:40:00|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|5
1612744810000|2021-02-08 00:40:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1612744820000|2021-02-08 00:40:20|||||||||1
1612744840000|2021-02-08 00:40:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1612744850000|2021-02-08 00:40:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1612744860000|2021-02-08 00:41:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1612744870000|2021-02-08 00:41:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1612744880000|2021-02-08 00:41:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1612744910000|2021-02-08 00:41:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1612744920000|2021-02-08 00:42:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1612744930000|2021-02-08 00:42:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1612744970000|2021-02-08 00:42:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1612744980000|2021-02-08 00:43:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|12
1612745010000|2021-02-08 00:43:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1612745030000|2021-02-08 00:43:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1612745050000|2021-02-08 00:44:10|||||||||15
1612745060000|2021-02-08 00:44:20|2246.5|2246.2|2246|2245.7|2246.7|2246.4|2246|2245.7|8
1612745070000|2021-02-08 00:44:30|||||||||1
1612745080000|2021-02-08 00:44:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1612745090000|2021-02-08 00:44:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|8
1612745100000|2021-02-08 00:45:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1612745110000|2021-02-08 00:45:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245|2244.7|15
1612745120000|2021-02-08 00:45:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|5
1612745130000|2021-02-08 00:45:30|2245.2|2244.9|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|6
1612745140000|2021-02-08 00:45:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1612745150000|2021-02-08 00:45:50|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|3
1612745190000|2021-02-08 00:46:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1612745220000|2021-02-08 00:47:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1612745240000|2021-02-08 00:47:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1612745260000|2021-02-08 00:47:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1612745290000|2021-02-08 00:48:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1612745340000|2021-02-08 00:49:00|||||||||1
1612745360000|2021-02-08 00:49:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|5
1612745390000|2021-02-08 00:49:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1612745460000|2021-02-08 00:51:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1612745480000|2021-02-08 00:51:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1612745510000|2021-02-08 00:51:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|4
1612745550000|2021-02-08 00:52:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1612745560000|2021-02-08 00:52:40|||||||||1
1612745570000|2021-02-08 00:52:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1612745590000|2021-02-08 00:53:10|||||||||1
1612745600000|2021-02-08 00:53:20|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|4
1612745610000|2021-02-08 00:53:30|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|4
1612745620000|2021-02-08 00:53:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1612745640000|2021-02-08 00:54:00|||||||||1
1612745660000|2021-02-08 00:54:20|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|9
1612745680000|2021-02-08 00:54:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|7
1612745690000|2021-02-08 00:54:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|8
1612745700000|2021-02-08 00:55:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1612745710000|2021-02-08 00:55:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1612745730000|2021-02-08 00:55:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1612745740000|2021-02-08 00:55:40|||||||||1
1612745750000|2021-02-08 00:55:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1612745760000|2021-02-08 00:56:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1612745790000|2021-02-08 00:56:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|5
1612745800000|2021-02-08 00:56:40|||||||||1
1612745860000|2021-02-08 00:57:40|||||||||2
1612745870000|2021-02-08 00:57:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1612745900000|2021-02-08 00:58:20|||||||||2
1612745930000|2021-02-08 00:58:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|5
1612745940000|2021-02-08 00:59:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1612745980000|2021-02-08 00:59:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1612746000000|2021-02-08 01:00:00|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|3
1612746010000|2021-02-08 01:00:10|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|2
1612746020000|2021-02-08 01:00:20|||||||||2
1612746030000|2021-02-08 01:00:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1612746040000|2021-02-08 01:00:40|||||||||1
1612746050000|2021-02-08 01:00:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|6
1612746070000|2021-02-08 01:01:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1612746090000|2021-02-08 01:01:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|4
1612746100000|2021-02-08 01:01:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|2
1612746120000|2021-02-08 01:02:00|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.3|2245|7
1612746130000|2021-02-08 01:02:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|9
1612746140000|2021-02-08 01:02:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|4
1612746150000|2021-02-08 01:02:30|||||||||4
1612746160000|2021-02-08 01:02:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|15
1612746170000|2021-02-08 01:02:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1612746180000|2021-02-08 01:03:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|3
1612746290000|2021-02-08 01:04:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1612746310000|2021-02-08 01:05:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1612746360000|2021-02-08 01:06:00|||||||||2
1612746370000|2021-02-08 01:06:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1612746380000|2021-02-08 01:06:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|5
1612746390000|2021-02-08 01:06:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|10
1612746400000|2021-02-08 01:06:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|3
1612746420000|2021-02-08 01:07:00|2246.2|2245.9|2245.8|2245.5|2246.4|2246.1|2245.8|2245.5|6
1612746450000|2021-02-08 01:07:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|12
1612746470000|2021-02-08 01:07:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|4
1612746490000|2021-02-08 01:08:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|4
1612746560000|2021-02-08 01:09:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1612746570000|2021-02-08 01:09:30|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|3
1612746600000|2021-02-08 01:10:00|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|6
1612746630000|2021-02-08 01:10:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1612746650000|2021-02-08 01:10:50|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|3
1612746700000|2021-02-08 01:11:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1612746730000|2021-02-08 01:12:10|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|2
1612746740000|2021-02-08 01:12:20|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|9
1612746780000|2021-02-08 01:13:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1612746790000|2021-02-08 01:13:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|4
1612746800000|2021-02-08 01:13:20|||||||||5
1612746830000|2021-02-08 01:13:50|||||||||2
1612746840000|2021-02-08 01:14:00|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|6
1612746900000|2021-02-08 01:15:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|5
1612746910000|2021-02-08 01:15:10|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|2
1612746930000|2021-02-08 01:15:30|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|8
1612746940000|2021-02-08 01:15:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1612746960000|2021-02-08 01:16:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|10
1612746970000|2021-02-08 01:16:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|8
1612746980000|2021-02-08 01:16:20|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|5
1612747010000|2021-02-08 01:16:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|5
1612747020000|2021-02-08 01:17:00|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.9|2246.6|3
1612747050000|2021-02-08 01:17:30|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|3
1612747060000|2021-02-08 01:17:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1612747090000|2021-02-08 01:18:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1612747100000|2021-02-08 01:18:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1612747120000|2021-02-08 01:18:40|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|7
1612747130000|2021-02-08 01:18:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1612747140000|2021-02-08 01:19:00|2246.6|2246.3|2247.3|2247|2247.3|2247|2246.6|2246.3|11
1612747160000|2021-02-08 01:19:20|||||||||1
1612747210000|2021-02-08 01:20:10|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|8
1612747240000|2021-02-08 01:20:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1612747250000|2021-02-08 01:20:50|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|16
1612747270000|2021-02-08 01:21:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1612747300000|2021-02-08 01:21:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1612747320000|2021-02-08 01:22:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1612747340000|2021-02-08 01:22:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1612747360000|2021-02-08 01:22:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1612747400000|2021-02-08 01:23:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|4
1612747410000|2021-02-08 01:23:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1612747420000|2021-02-08 01:23:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1612747440000|2021-02-08 01:24:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|11
1612747500000|2021-02-08 01:25:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1612747560000|2021-02-08 01:26:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1612747570000|2021-02-08 01:26:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|5
1612747590000|2021-02-08 01:26:30|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|8
1612747600000|2021-02-08 01:26:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1612747620000|2021-02-08 01:27:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|3
1612747630000|2021-02-08 01:27:10|2246.6|2246.3|2247.2|2246.9|2247.2|2246.9|2246.6|2246.3|20
1612747660000|2021-02-08 01:27:40|||||||||1
1612747680000|2021-02-08 01:28:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1612747690000|2021-02-08 01:28:10|||||||||2
1612747700000|2021-02-08 01:28:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|2
1612747710000|2021-02-08 01:28:30|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|7
1612747720000|2021-02-08 01:28:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1612747740000|2021-02-08 01:29:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1612747750000|2021-02-08 01:29:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1612747760000|2021-02-08 01:29:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1612747770000|2021-02-08 01:29:30|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|3
1612747780000|2021-02-08 01:29:40|||||||||1
1612747790000|2021-02-08 01:29:50|||||||||3
1612747800000|2021-02-08 01:30:00|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247|2246.7|41
1612747810000|2021-02-08 01:30:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1612747820000|2021-02-08 01:30:20|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|6
1612747830000|2021-02-08 01:30:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|5
1612747840000|2021-02-08 01:30:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|3
1612747850000|2021-02-08 01:30:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|3
1612747860000|2021-02-08 01:31:00|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|6
1612747870000|2021-02-08 01:31:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1612747880000|2021-02-08 01:31:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1612747890000|2021-02-08 01:31:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1612747900000|2021-02-08 01:31:40|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|4
1612747910000|2021-02-08 01:31:50|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|25
1612747920000|2021-02-08 01:32:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1612747940000|2021-02-08 01:32:20|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|7
1612747970000|2021-02-08 01:32:50|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|3
1612747980000|2021-02-08 01:33:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1612747990000|2021-02-08 01:33:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|3
1612748010000|2021-02-08 01:33:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1612748020000|2021-02-08 01:33:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1612748030000|2021-02-08 01:33:50|||||||||1
1612748070000|2021-02-08 01:34:30|2246.2|2245.9|2246.6|2246.3|2246.7|2246.4|2246.2|2245.9|31
1612748090000|2021-02-08 01:34:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1612748110000|2021-02-08 01:35:10|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|11
1612748120000|2021-02-08 01:35:20|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|2
1612748140000|2021-02-08 01:35:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1612748320000|2021-02-08 01:38:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|10
1612748330000|2021-02-08 01:38:50|||||||||2
1612748360000|2021-02-08 01:39:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.1|2245.8|9
1612748370000|2021-02-08 01:39:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1612748380000|2021-02-08 01:39:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1612748490000|2021-02-08 01:41:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1612748500000|2021-02-08 01:41:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1612748530000|2021-02-08 01:42:10|||||||||2
1612748540000|2021-02-08 01:42:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|3
1612748560000|2021-02-08 01:42:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1612748580000|2021-02-08 01:43:00|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|6
1612748590000|2021-02-08 01:43:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1612748620000|2021-02-08 01:43:40|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|13
1612748630000|2021-02-08 01:43:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1612748650000|2021-02-08 01:44:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1612748660000|2021-02-08 01:44:20|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|3
1612748670000|2021-02-08 01:44:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1612748680000|2021-02-08 01:44:40|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|8
1612748690000|2021-02-08 01:44:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1612748700000|2021-02-08 01:45:00|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|4
1612748710000|2021-02-08 01:45:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1612748740000|2021-02-08 01:45:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1612748760000|2021-02-08 01:46:00|||||||||7
1612748780000|2021-02-08 01:46:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|5
1612748860000|2021-02-08 01:47:40|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|9
1612748910000|2021-02-08 01:48:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1612748940000|2021-02-08 01:49:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|56
1612748950000|2021-02-08 01:49:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1612748960000|2021-02-08 01:49:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.1|2246.8|12
1612748970000|2021-02-08 01:49:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1612748980000|2021-02-08 01:49:40|||||||||1
1612748990000|2021-02-08 01:49:50|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|3
1612749000000|2021-02-08 01:50:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1612749040000|2021-02-08 01:50:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1612749060000|2021-02-08 01:51:00|||||||||3
1612749070000|2021-02-08 01:51:10|||||||||1
1612749080000|2021-02-08 01:51:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1612749090000|2021-02-08 01:51:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1612749100000|2021-02-08 01:51:40|||||||||3
1612749110000|2021-02-08 01:51:50|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|4
1612749120000|2021-02-08 01:52:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1612749130000|2021-02-08 01:52:10|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|6
1612749140000|2021-02-08 01:52:20|2247.6|2247.3|2247.7|2247.4|2248.2|2247.9|2247.6|2247.3|25
1612749150000|2021-02-08 01:52:30|||||||||1
1612749160000|2021-02-08 01:52:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1612749170000|2021-02-08 01:52:50|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|2
1612749180000|2021-02-08 01:53:00|||||||||1
1612749210000|2021-02-08 01:53:30|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|4
1612749240000|2021-02-08 01:54:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|5
1612749250000|2021-02-08 01:54:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1612749260000|2021-02-08 01:54:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1612749280000|2021-02-08 01:54:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|10
1612749310000|2021-02-08 01:55:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1612749350000|2021-02-08 01:55:50|||||||||2
1612749360000|2021-02-08 01:56:00|||||||||2
1612749380000|2021-02-08 01:56:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1612749390000|2021-02-08 01:56:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|5
1612749410000|2021-02-08 01:56:50|||||||||6
1612749420000|2021-02-08 01:57:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|3
1612749430000|2021-02-08 01:57:10|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|7
1612749440000|2021-02-08 01:57:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1612749450000|2021-02-08 01:57:30|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|2
1612749480000|2021-02-08 01:58:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1612749500000|2021-02-08 01:58:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1612749510000|2021-02-08 01:58:30|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|4
1612749530000|2021-02-08 01:58:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1612749550000|2021-02-08 01:59:10|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|6
1612749570000|2021-02-08 01:59:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|14
1612749580000|2021-02-08 01:59:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|5
1612749600000|2021-02-08 02:00:00|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|2
1612749610000|2021-02-08 02:00:10|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|28
1612749630000|2021-02-08 02:00:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1612749640000|2021-02-08 02:00:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1612749650000|2021-02-08 02:00:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1612749670000|2021-02-08 02:01:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1612749700000|2021-02-08 02:01:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1612749710000|2021-02-08 02:01:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|5
1612749730000|2021-02-08 02:02:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|3
1612749770000|2021-02-08 02:02:50|||||||||1
1612749780000|2021-02-08 02:03:00|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|3
1612749810000|2021-02-08 02:03:30|||||||||2
1612749820000|2021-02-08 02:03:40|||||||||1
1612749860000|2021-02-08 02:04:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|5
1612749870000|2021-02-08 02:04:30|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|29
1612749880000|2021-02-08 02:04:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1612749890000|2021-02-08 02:04:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|5
1612749900000|2021-02-08 02:05:00|2248.7|2248.4|2249.3|2249|2249.3|2249|2248.7|2248.4|41
1612749910000|2021-02-08 02:05:10|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249.1|2248.8|6
1612749920000|2021-02-08 02:05:20|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|3
1612749930000|2021-02-08 02:05:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1612749940000|2021-02-08 02:05:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|6
1612749960000|2021-02-08 02:06:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1612749970000|2021-02-08 02:06:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1612749990000|2021-02-08 02:06:30|||||||||19
1612750010000|2021-02-08 02:06:50|||||||||1
1612750020000|2021-02-08 02:07:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1612750040000|2021-02-08 02:07:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|4
1612750060000|2021-02-08 02:07:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1612750070000|2021-02-08 02:07:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|4
1612750110000|2021-02-08 02:08:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1612750120000|2021-02-08 02:08:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|4
1612750130000|2021-02-08 02:08:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1612750140000|2021-02-08 02:09:00|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|7
1612750150000|2021-02-08 02:09:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|2
1612750180000|2021-02-08 02:09:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1612750190000|2021-02-08 02:09:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1612750200000|2021-02-08 02:10:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|4
1612750220000|2021-02-08 02:10:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1612750240000|2021-02-08 02:10:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1612750270000|2021-02-08 02:11:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1612750280000|2021-02-08 02:11:20|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|5
1612750290000|2021-02-08 02:11:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1612750300000|2021-02-08 02:11:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1612750330000|2021-02-08 02:12:10|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|2
1612750340000|2021-02-08 02:12:20|||||||||1
1612750350000|2021-02-08 02:12:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|4
1612750360000|2021-02-08 02:12:40|||||||||1
1612750370000|2021-02-08 02:12:50|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|3
1612750380000|2021-02-08 02:13:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1612750410000|2021-02-08 02:13:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1612750430000|2021-02-08 02:13:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1612750440000|2021-02-08 02:14:00|||||||||1
1612750450000|2021-02-08 02:14:10|||||||||1
1612750460000|2021-02-08 02:14:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|3
1612750480000|2021-02-08 02:14:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1612750500000|2021-02-08 02:15:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1612750510000|2021-02-08 02:15:10|||||||||5
1612750540000|2021-02-08 02:15:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1612750580000|2021-02-08 02:16:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1612750590000|2021-02-08 02:16:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|5
1612750600000|2021-02-08 02:16:40|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|4
1612750630000|2021-02-08 02:17:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1612750640000|2021-02-08 02:17:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1612750650000|2021-02-08 02:17:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1612750670000|2021-02-08 02:17:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1612750680000|2021-02-08 02:18:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1612750700000|2021-02-08 02:18:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1612750710000|2021-02-08 02:18:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1612750720000|2021-02-08 02:18:40|||||||||6
1612750730000|2021-02-08 02:18:50|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|8
1612750750000|2021-02-08 02:19:10|||||||||1
1612750780000|2021-02-08 02:19:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1612750790000|2021-02-08 02:19:50|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|9
1612750800000|2021-02-08 02:20:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|6
1612750810000|2021-02-08 02:20:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|6
1612750820000|2021-02-08 02:20:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|3
1612750830000|2021-02-08 02:20:30|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|2
1612750840000|2021-02-08 02:20:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1612750880000|2021-02-08 02:21:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1612750900000|2021-02-08 02:21:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1612750940000|2021-02-08 02:22:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|8
1612750960000|2021-02-08 02:22:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1612750990000|2021-02-08 02:23:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|4
1612751000000|2021-02-08 02:23:20|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|3
1612751020000|2021-02-08 02:23:40|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|6
1612751040000|2021-02-08 02:24:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1612751050000|2021-02-08 02:24:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1612751060000|2021-02-08 02:24:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1612751080000|2021-02-08 02:24:40|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|6
1612751090000|2021-02-08 02:24:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|5
1612751100000|2021-02-08 02:25:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|19
1612751110000|2021-02-08 02:25:10|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|8
1612751120000|2021-02-08 02:25:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1612751130000|2021-02-08 02:25:30|||||||||4
1612751150000|2021-02-08 02:25:50|||||||||1
1612751200000|2021-02-08 02:26:40|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|6
1612751230000|2021-02-08 02:27:10|||||||||1
1612751250000|2021-02-08 02:27:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1612751280000|2021-02-08 02:28:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|5
1612751320000|2021-02-08 02:28:40|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|5
1612751330000|2021-02-08 02:28:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1612751340000|2021-02-08 02:29:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1612751360000|2021-02-08 02:29:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|7
1612751380000|2021-02-08 02:29:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1612751390000|2021-02-08 02:29:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1612751420000|2021-02-08 02:30:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1612751440000|2021-02-08 02:30:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1612751450000|2021-02-08 02:30:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1612751470000|2021-02-08 02:31:10|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|5
1612751480000|2021-02-08 02:31:20|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|5
1612751490000|2021-02-08 02:31:30|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|12
1612751510000|2021-02-08 02:31:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1612751530000|2021-02-08 02:32:10|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|11
1612751540000|2021-02-08 02:32:20|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|9
1612751550000|2021-02-08 02:32:30|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|30
1612751560000|2021-02-08 02:32:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|8
1612751570000|2021-02-08 02:32:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|11
1612751580000|2021-02-08 02:33:00|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|2
1612751590000|2021-02-08 02:33:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1612751610000|2021-02-08 02:33:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1612751620000|2021-02-08 02:33:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1612751650000|2021-02-08 02:34:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1612751670000|2021-02-08 02:34:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1612751680000|2021-02-08 02:34:40|||||||||2
1612751750000|2021-02-08 02:35:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1612751760000|2021-02-08 02:36:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1612751780000|2021-02-08 02:36:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1612751840000|2021-02-08 02:37:20|||||||||1
1612751850000|2021-02-08 02:37:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1612751880000|2021-02-08 02:38:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|4
1612751910000|2021-02-08 02:38:30|||||||||2
1612751920000|2021-02-08 02:38:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|8
1612751930000|2021-02-08 02:38:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1612751960000|2021-02-08 02:39:20|2247.7|2247.4|2248|2247.7|2248|2247.7|2247.7|2247.4|3
1612751990000|2021-02-08 02:39:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1612752020000|2021-02-08 02:40:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1612752060000|2021-02-08 02:41:00|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|3
1612752070000|2021-02-08 02:41:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1612752090000|2021-02-08 02:41:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|5
1612752100000|2021-02-08 02:41:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|4
1612752150000|2021-02-08 02:42:30|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|2
1612752190000|2021-02-08 02:43:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1612752210000|2021-02-08 02:43:30|||||||||1
1612752290000|2021-02-08 02:44:50|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|3
1612752300000|2021-02-08 02:45:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1612752310000|2021-02-08 02:45:10|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|4
1612752320000|2021-02-08 02:45:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1612752330000|2021-02-08 02:45:30|||||||||1
1612752340000|2021-02-08 02:45:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|4
1612752350000|2021-02-08 02:45:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1612752370000|2021-02-08 02:46:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1612752420000|2021-02-08 02:47:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|11
1612752430000|2021-02-08 02:47:10|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|2
1612752450000|2021-02-08 02:47:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|3
1612752460000|2021-02-08 02:47:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|7
1612752570000|2021-02-08 02:49:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1612752590000|2021-02-08 02:49:50|||||||||1
1612752610000|2021-02-08 02:50:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1612752620000|2021-02-08 02:50:20|||||||||1
1612752640000|2021-02-08 02:50:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1612752690000|2021-02-08 02:51:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|7
1612752700000|2021-02-08 02:51:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1612752720000|2021-02-08 02:52:00|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|9
1612752730000|2021-02-08 02:52:10|||||||||1
1612752750000|2021-02-08 02:52:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1612752780000|2021-02-08 02:53:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1612752800000|2021-02-08 02:53:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1612752860000|2021-02-08 02:54:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|23
1612752890000|2021-02-08 02:54:50|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|3
1612752900000|2021-02-08 02:55:00|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|13
1612752940000|2021-02-08 02:55:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1612752960000|2021-02-08 02:56:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1612752970000|2021-02-08 02:56:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1612752990000|2021-02-08 02:56:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|5
1612753010000|2021-02-08 02:56:50|2248.1|2247.8|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|6
1612753020000|2021-02-08 02:57:00|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|5
1612753070000|2021-02-08 02:57:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1612753110000|2021-02-08 02:58:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1612753120000|2021-02-08 02:58:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|5
1612753140000|2021-02-08 02:59:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1612753170000|2021-02-08 02:59:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1612753180000|2021-02-08 02:59:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1612753190000|2021-02-08 02:59:50|||||||||2
1612753200000|2021-02-08 03:00:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|5
1612753210000|2021-02-08 03:00:10|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|6
1612753220000|2021-02-08 03:00:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1612753230000|2021-02-08 03:00:30|||||||||2
1612753250000|2021-02-08 03:00:50|||||||||1
1612753310000|2021-02-08 03:01:50|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|11
1612753320000|2021-02-08 03:02:00|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|3
1612753330000|2021-02-08 03:02:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1612753350000|2021-02-08 03:02:30|||||||||1
1612753370000|2021-02-08 03:02:50|||||||||1
1612753380000|2021-02-08 03:03:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1612753410000|2021-02-08 03:03:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|2
1612753540000|2021-02-08 03:05:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1612753550000|2021-02-08 03:05:50|||||||||2
1612753570000|2021-02-08 03:06:10|||||||||1
1612753580000|2021-02-08 03:06:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1612753600000|2021-02-08 03:06:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1612753640000|2021-02-08 03:07:20|2247.7|2247.4|2248|2247.7|2248|2247.7|2247.7|2247.4|4
1612753670000|2021-02-08 03:07:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1612753680000|2021-02-08 03:08:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1612753700000|2021-02-08 03:08:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1612753710000|2021-02-08 03:08:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1612753720000|2021-02-08 03:08:40|||||||||1
1612753760000|2021-02-08 03:09:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|5
1612753800000|2021-02-08 03:10:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1612753820000|2021-02-08 03:10:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1612753850000|2021-02-08 03:10:50|||||||||1
1612753900000|2021-02-08 03:11:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1612753980000|2021-02-08 03:13:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1612754040000|2021-02-08 03:14:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1612754070000|2021-02-08 03:14:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1612754080000|2021-02-08 03:14:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|2
1612754110000|2021-02-08 03:15:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1612754180000|2021-02-08 03:16:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|3
1612754190000|2021-02-08 03:16:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|9
1612754200000|2021-02-08 03:16:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1612754210000|2021-02-08 03:16:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|3
1612754220000|2021-02-08 03:17:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1612754230000|2021-02-08 03:17:10|||||||||6
1612754240000|2021-02-08 03:17:20|||||||||1
1612754270000|2021-02-08 03:17:50|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|2
1612754280000|2021-02-08 03:18:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1612754290000|2021-02-08 03:18:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1612754310000|2021-02-08 03:18:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1612754320000|2021-02-08 03:18:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1612754330000|2021-02-08 03:18:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1612754370000|2021-02-08 03:19:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1612754380000|2021-02-08 03:19:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1612754420000|2021-02-08 03:20:20|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|5
1612754450000|2021-02-08 03:20:50|2247|2246.7|2246.5|2246.2|2247|2246.7|2246.5|2246.2|12
1612754460000|2021-02-08 03:21:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1612754470000|2021-02-08 03:21:10|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|8
1612754480000|2021-02-08 03:21:20|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|18
1612754530000|2021-02-08 03:22:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|3
1612754550000|2021-02-08 03:22:30|||||||||5
1612754570000|2021-02-08 03:22:50|||||||||1
1612754580000|2021-02-08 03:23:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1612754590000|2021-02-08 03:23:10|||||||||4
1612754600000|2021-02-08 03:23:20|||||||||1
1612754620000|2021-02-08 03:23:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1612754630000|2021-02-08 03:23:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1612754640000|2021-02-08 03:24:00|||||||||2
1612754650000|2021-02-08 03:24:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|10
1612754660000|2021-02-08 03:24:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|3
1612754690000|2021-02-08 03:24:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1612754700000|2021-02-08 03:25:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1612754710000|2021-02-08 03:25:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1612754720000|2021-02-08 03:25:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1612754730000|2021-02-08 03:25:30|||||||||2
1612754740000|2021-02-08 03:25:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1612754750000|2021-02-08 03:25:50|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|3
1612754760000|2021-02-08 03:26:00|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|7
1612754770000|2021-02-08 03:26:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1612754780000|2021-02-08 03:26:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|4
1612754790000|2021-02-08 03:26:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1612754800000|2021-02-08 03:26:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|9
1612754810000|2021-02-08 03:26:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1612754820000|2021-02-08 03:27:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1612754830000|2021-02-08 03:27:10|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|23
1612754840000|2021-02-08 03:27:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|3
1612754860000|2021-02-08 03:27:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|5
1612754870000|2021-02-08 03:27:50|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|18
1612754880000|2021-02-08 03:28:00|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|6
1612754890000|2021-02-08 03:28:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|15
1612754900000|2021-02-08 03:28:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1612754930000|2021-02-08 03:28:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1612754940000|2021-02-08 03:29:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|5
1612754950000|2021-02-08 03:29:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1612754960000|2021-02-08 03:29:20|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|6
1612754970000|2021-02-08 03:29:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1612754980000|2021-02-08 03:29:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.3|2244|13
1612755010000|2021-02-08 03:30:10|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|6
1612755020000|2021-02-08 03:30:20|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|26
1612755040000|2021-02-08 03:30:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|4
1612755070000|2021-02-08 03:31:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|7
1612755080000|2021-02-08 03:31:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1612755110000|2021-02-08 03:31:50|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|23
1612755120000|2021-02-08 03:32:00|||||||||2
1612755130000|2021-02-08 03:32:10|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|2
1612755140000|2021-02-08 03:32:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|12
1612755150000|2021-02-08 03:32:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1612755160000|2021-02-08 03:32:40|||||||||1
1612755170000|2021-02-08 03:32:50|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|6
1612755180000|2021-02-08 03:33:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|6
1612755190000|2021-02-08 03:33:10|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|26
1612755200000|2021-02-08 03:33:20|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|3
1612755230000|2021-02-08 03:33:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1612755240000|2021-02-08 03:34:00|||||||||2
1612755260000|2021-02-08 03:34:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|7
1612755270000|2021-02-08 03:34:30|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|18
1612755290000|2021-02-08 03:34:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1612755300000|2021-02-08 03:35:00|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|4
1612755310000|2021-02-08 03:35:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|5
1612755320000|2021-02-08 03:35:20|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|20
1612755330000|2021-02-08 03:35:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|5
1612755360000|2021-02-08 03:36:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1612755370000|2021-02-08 03:36:10|||||||||1
1612755380000|2021-02-08 03:36:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1612755400000|2021-02-08 03:36:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1612755410000|2021-02-08 03:36:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1612755440000|2021-02-08 03:37:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|5
1612755450000|2021-02-08 03:37:30|||||||||6
1612755460000|2021-02-08 03:37:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|20
1612755470000|2021-02-08 03:37:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1612755480000|2021-02-08 03:38:00|||||||||5
1612755500000|2021-02-08 03:38:20|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|8
1612755530000|2021-02-08 03:38:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1612755540000|2021-02-08 03:39:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|4
1612755550000|2021-02-08 03:39:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1612755570000|2021-02-08 03:39:30|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|3
1612755600000|2021-02-08 03:40:00|||||||||4
1612755610000|2021-02-08 03:40:10|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|5
1612755620000|2021-02-08 03:40:20|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|9
1612755630000|2021-02-08 03:40:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1612755640000|2021-02-08 03:40:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1612755650000|2021-02-08 03:40:50|2244.2|2243.9|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|5
1612755660000|2021-02-08 03:41:00|||||||||4
1612755680000|2021-02-08 03:41:20|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|5
1612755690000|2021-02-08 03:41:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1612755710000|2021-02-08 03:41:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1612755720000|2021-02-08 03:42:00|||||||||1
1612755730000|2021-02-08 03:42:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1612755750000|2021-02-08 03:42:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1612755760000|2021-02-08 03:42:40|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|2
1612755800000|2021-02-08 03:43:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|5
1612755830000|2021-02-08 03:43:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1612755850000|2021-02-08 03:44:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1612755870000|2021-02-08 03:44:30|||||||||3
1612755880000|2021-02-08 03:44:40|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|27
1612755900000|2021-02-08 03:45:00|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.7|2243.4|12
1612755910000|2021-02-08 03:45:10|2243.4|2243.1|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|42
1612755920000|2021-02-08 03:45:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|6
1612755940000|2021-02-08 03:45:40|||||||||2
1612755950000|2021-02-08 03:45:50|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|5
1612755960000|2021-02-08 03:46:00|2243.3|2243|2243.1|2242.8|2243.3|2243|2243|2242.7|14
1612755970000|2021-02-08 03:46:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1612755980000|2021-02-08 03:46:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|5
1612755990000|2021-02-08 03:46:30|||||||||1
1612756000000|2021-02-08 03:46:40|||||||||2
1612756030000|2021-02-08 03:47:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1612756040000|2021-02-08 03:47:20|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|17
1612756050000|2021-02-08 03:47:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1612756080000|2021-02-08 03:48:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|29
1612756090000|2021-02-08 03:48:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1612756100000|2021-02-08 03:48:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1612756110000|2021-02-08 03:48:30|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|23
1612756120000|2021-02-08 03:48:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|11
1612756130000|2021-02-08 03:48:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|5
1612756140000|2021-02-08 03:49:00|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|2
1612756150000|2021-02-08 03:49:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|4
1612756160000|2021-02-08 03:49:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|4
1612756170000|2021-02-08 03:49:30|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|2
1612756190000|2021-02-08 03:49:50|2243|2242.7|2242.5|2242.2|2243|2242.7|2242.5|2242.2|3
1612756210000|2021-02-08 03:50:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|7
1612756230000|2021-02-08 03:50:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|5
1612756240000|2021-02-08 03:50:40|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|7
1612756250000|2021-02-08 03:50:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|3
1612756260000|2021-02-08 03:51:00|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|2
1612756270000|2021-02-08 03:51:10|||||||||2
1612756280000|2021-02-08 03:51:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1612756290000|2021-02-08 03:51:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|4
1612756310000|2021-02-08 03:51:50|||||||||5
1612756320000|2021-02-08 03:52:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|2
1612756340000|2021-02-08 03:52:20|||||||||1
1612756350000|2021-02-08 03:52:30|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|9
1612756360000|2021-02-08 03:52:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1612756370000|2021-02-08 03:52:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|2
1612756380000|2021-02-08 03:53:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1612756390000|2021-02-08 03:53:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1612756400000|2021-02-08 03:53:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|3
1612756440000|2021-02-08 03:54:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1612756450000|2021-02-08 03:54:10|||||||||1
1612756460000|2021-02-08 03:54:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|4
1612756470000|2021-02-08 03:54:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1612756480000|2021-02-08 03:54:40|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|3
1612756500000|2021-02-08 03:55:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1612756510000|2021-02-08 03:55:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|3
1612756520000|2021-02-08 03:55:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|2
1612756530000|2021-02-08 03:55:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|5
1612756540000|2021-02-08 03:55:40|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|4
1612756580000|2021-02-08 03:56:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1612756590000|2021-02-08 03:56:30|||||||||1
1612756610000|2021-02-08 03:56:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1612756620000|2021-02-08 03:57:00|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|4
1612756660000|2021-02-08 03:57:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1612756680000|2021-02-08 03:58:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1612756690000|2021-02-08 03:58:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1612756700000|2021-02-08 03:58:20|||||||||2
1612756710000|2021-02-08 03:58:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|4
1612756720000|2021-02-08 03:58:40|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|3
1612756730000|2021-02-08 03:58:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1612756770000|2021-02-08 03:59:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1612756800000|2021-02-08 04:00:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1612756810000|2021-02-08 04:00:10|||||||||3
1612756820000|2021-02-08 04:00:20|||||||||2
1612756830000|2021-02-08 04:00:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1612756840000|2021-02-08 04:00:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1612756870000|2021-02-08 04:01:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1612756890000|2021-02-08 04:01:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1612756920000|2021-02-08 04:02:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|3
1612757010000|2021-02-08 04:03:30|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243|2242.7|27
1612757080000|2021-02-08 04:04:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1612757090000|2021-02-08 04:04:50|||||||||2
1612757130000|2021-02-08 04:05:30|||||||||2
1612757180000|2021-02-08 04:06:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|4
1612757190000|2021-02-08 04:06:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|3
1612757200000|2021-02-08 04:06:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|10
1612757230000|2021-02-08 04:07:10|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|15
1612757250000|2021-02-08 04:07:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|19
1612757270000|2021-02-08 04:07:50|||||||||4
1612757280000|2021-02-08 04:08:00|||||||||8
1612757290000|2021-02-08 04:08:10|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|6
1612757320000|2021-02-08 04:08:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|9
1612757340000|2021-02-08 04:09:00|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|35
1612757350000|2021-02-08 04:09:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|5
1612757360000|2021-02-08 04:09:20|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|3
1612757420000|2021-02-08 04:10:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1612757430000|2021-02-08 04:10:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1612757440000|2021-02-08 04:10:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1612757450000|2021-02-08 04:10:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|5
1612757460000|2021-02-08 04:11:00|||||||||4
1612757470000|2021-02-08 04:11:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1612757480000|2021-02-08 04:11:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1612757490000|2021-02-08 04:11:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1612757520000|2021-02-08 04:12:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1612757550000|2021-02-08 04:12:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1612757570000|2021-02-08 04:12:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1612757580000|2021-02-08 04:13:00|||||||||1
1612757610000|2021-02-08 04:13:30|||||||||4
1612757620000|2021-02-08 04:13:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1612757630000|2021-02-08 04:13:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|33
1612757640000|2021-02-08 04:14:00|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|2
1612757660000|2021-02-08 04:14:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|13
1612757670000|2021-02-08 04:14:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|6
1612757690000|2021-02-08 04:14:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1612757700000|2021-02-08 04:15:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1612757710000|2021-02-08 04:15:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|9
1612757720000|2021-02-08 04:15:20|||||||||1
1612757750000|2021-02-08 04:15:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1612757810000|2021-02-08 04:16:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242|2241.7|5
1612757820000|2021-02-08 04:17:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|5
1612757840000|2021-02-08 04:17:20|2241.9|2241.6|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|24
1612757850000|2021-02-08 04:17:30|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|19
1612757860000|2021-02-08 04:17:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1612757870000|2021-02-08 04:17:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1612757880000|2021-02-08 04:18:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1612757910000|2021-02-08 04:18:30|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|2
1612757940000|2021-02-08 04:19:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1612757950000|2021-02-08 04:19:10|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|12
1612757960000|2021-02-08 04:19:20|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|2
1612757980000|2021-02-08 04:19:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1612757990000|2021-02-08 04:19:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1612758000000|2021-02-08 04:20:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|8
1612758040000|2021-02-08 04:20:40|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|17
1612758070000|2021-02-08 04:21:10|2240.9|2240.6|2241|2240.7|2241.2|2240.9|2240.9|2240.6|6
1612758080000|2021-02-08 04:21:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1612758090000|2021-02-08 04:21:30|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|14
1612758100000|2021-02-08 04:21:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1612758120000|2021-02-08 04:22:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|3
1612758140000|2021-02-08 04:22:20|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|50
1612758150000|2021-02-08 04:22:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1612758160000|2021-02-08 04:22:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|7
1612758170000|2021-02-08 04:22:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1612758180000|2021-02-08 04:23:00|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|8
1612758240000|2021-02-08 04:24:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1612758250000|2021-02-08 04:24:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|4
1612758260000|2021-02-08 04:24:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|4
1612758300000|2021-02-08 04:25:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|5
1612758330000|2021-02-08 04:25:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|5
1612758340000|2021-02-08 04:25:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|9
1612758350000|2021-02-08 04:25:50|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|4
1612758360000|2021-02-08 04:26:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1612758380000|2021-02-08 04:26:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1612758410000|2021-02-08 04:26:50|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|2
1612758420000|2021-02-08 04:27:00|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|10
1612758450000|2021-02-08 04:27:30|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.3|2240|13
1612758470000|2021-02-08 04:27:50|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|7
1612758490000|2021-02-08 04:28:10|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|5
1612758500000|2021-02-08 04:28:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|3
1612758510000|2021-02-08 04:28:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|4
1612758550000|2021-02-08 04:29:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|3
1612758560000|2021-02-08 04:29:20|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|4
1612758570000|2021-02-08 04:29:30|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|13
1612758580000|2021-02-08 04:29:40|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|10
1612758590000|2021-02-08 04:29:50|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|6
1612758610000|2021-02-08 04:30:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1612758620000|2021-02-08 04:30:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|6
1612758630000|2021-02-08 04:30:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|6
1612758650000|2021-02-08 04:30:50|||||||||4
1612758680000|2021-02-08 04:31:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|4
1612758690000|2021-02-08 04:31:30|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|3
1612758700000|2021-02-08 04:31:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|10
1612758730000|2021-02-08 04:32:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1612758740000|2021-02-08 04:32:20|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|6
1612758750000|2021-02-08 04:32:30|||||||||1
1612758760000|2021-02-08 04:32:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|3
1612758770000|2021-02-08 04:32:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1612758780000|2021-02-08 04:33:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1612758790000|2021-02-08 04:33:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1612758800000|2021-02-08 04:33:20|2240.9|2240.6|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|27
1612758810000|2021-02-08 04:33:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1612758840000|2021-02-08 04:34:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|5
1612758880000|2021-02-08 04:34:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1612758890000|2021-02-08 04:34:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|11
1612758910000|2021-02-08 04:35:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|3
1612758950000|2021-02-08 04:35:50|||||||||1
1612758970000|2021-02-08 04:36:10|||||||||5
1612758990000|2021-02-08 04:36:30|||||||||7
1612759040000|2021-02-08 04:37:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1612759060000|2021-02-08 04:37:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1612759080000|2021-02-08 04:38:00|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|10
1612759110000|2021-02-08 04:38:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1612759120000|2021-02-08 04:38:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1612759130000|2021-02-08 04:38:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|61
1612759140000|2021-02-08 04:39:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|8
1612759160000|2021-02-08 04:39:20|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|18
1612759170000|2021-02-08 04:39:30|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|4
1612759180000|2021-02-08 04:39:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1612759190000|2021-02-08 04:39:50|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|5
1612759200000|2021-02-08 04:40:00|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|8
1612759210000|2021-02-08 04:40:10|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|8
1612759220000|2021-02-08 04:40:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|16
1612759230000|2021-02-08 04:40:30|||||||||1
1612759240000|2021-02-08 04:40:40|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|5
1612759260000|2021-02-08 04:41:00|2239.9|2239.6|2240.7|2240.4|2240.7|2240.4|2239.9|2239.6|31
1612759270000|2021-02-08 04:41:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|4
1612759280000|2021-02-08 04:41:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|4
1612759290000|2021-02-08 04:41:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1612759330000|2021-02-08 04:42:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1612759360000|2021-02-08 04:42:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1612759370000|2021-02-08 04:42:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1612759390000|2021-02-08 04:43:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|13
1612759400000|2021-02-08 04:43:20|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|12
1612759470000|2021-02-08 04:44:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|4
1612759490000|2021-02-08 04:44:50|||||||||1
1612759500000|2021-02-08 04:45:00|||||||||1
1612759520000|2021-02-08 04:45:20|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|3
1612759560000|2021-02-08 04:46:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1612759590000|2021-02-08 04:46:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1612759640000|2021-02-08 04:47:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1612759660000|2021-02-08 04:47:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1612759670000|2021-02-08 04:47:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1612759750000|2021-02-08 04:49:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|8
1612759760000|2021-02-08 04:49:20|||||||||4
1612759770000|2021-02-08 04:49:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1612759790000|2021-02-08 04:49:50|||||||||1
1612759800000|2021-02-08 04:50:00|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|12
1612759810000|2021-02-08 04:50:10|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|4
1612759820000|2021-02-08 04:50:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|4
1612759830000|2021-02-08 04:50:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|4
1612759840000|2021-02-08 04:50:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1612759850000|2021-02-08 04:50:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1612759930000|2021-02-08 04:52:10|||||||||10
1612759970000|2021-02-08 04:52:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1612759980000|2021-02-08 04:53:00|||||||||1
1612760000000|2021-02-08 04:53:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1612760020000|2021-02-08 04:53:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1612760030000|2021-02-08 04:53:50|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|8
1612760100000|2021-02-08 04:55:00|||||||||2
1612760140000|2021-02-08 04:55:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1612760150000|2021-02-08 04:55:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1612760170000|2021-02-08 04:56:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|3
1612760180000|2021-02-08 04:56:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1612760190000|2021-02-08 04:56:30|||||||||3
1612760230000|2021-02-08 04:57:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|19
1612760240000|2021-02-08 04:57:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|7
1612760250000|2021-02-08 04:57:30|||||||||2
1612760260000|2021-02-08 04:57:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|17
1612760270000|2021-02-08 04:57:50|||||||||3
1612760310000|2021-02-08 04:58:30|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|19
1612760360000|2021-02-08 04:59:20|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|14
1612760380000|2021-02-08 04:59:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1612760400000|2021-02-08 05:00:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|6
1612760410000|2021-02-08 05:00:10|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|14
1612760420000|2021-02-08 05:00:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1612760440000|2021-02-08 05:00:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|7
1612760460000|2021-02-08 05:01:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|4
1612760490000|2021-02-08 05:01:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|11
1612760500000|2021-02-08 05:01:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|4
1612760510000|2021-02-08 05:01:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|7
1612760520000|2021-02-08 05:02:00|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|3
1612760540000|2021-02-08 05:02:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|3
1612760560000|2021-02-08 05:02:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1612760570000|2021-02-08 05:02:50|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|7
1612760580000|2021-02-08 05:03:00|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|2
1612760600000|2021-02-08 05:03:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|4
1612760630000|2021-02-08 05:03:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|5
1612760640000|2021-02-08 05:04:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1612760650000|2021-02-08 05:04:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|3
1612760660000|2021-02-08 05:04:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1612760670000|2021-02-08 05:04:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1612760680000|2021-02-08 05:04:40|||||||||2
1612760700000|2021-02-08 05:05:00|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|13
1612760720000|2021-02-08 05:05:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|6
1612760730000|2021-02-08 05:05:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|3
1612760760000|2021-02-08 05:06:00|||||||||1
1612760770000|2021-02-08 05:06:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1612760790000|2021-02-08 05:06:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1612760800000|2021-02-08 05:06:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|4
1612760810000|2021-02-08 05:06:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|9
1612760830000|2021-02-08 05:07:10|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|9
1612760850000|2021-02-08 05:07:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|10
1612760860000|2021-02-08 05:07:40|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|3
1612760890000|2021-02-08 05:08:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1612760910000|2021-02-08 05:08:30|||||||||2
1612760920000|2021-02-08 05:08:40|||||||||7
1612760940000|2021-02-08 05:09:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1612760960000|2021-02-08 05:09:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1612760970000|2021-02-08 05:09:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1612760980000|2021-02-08 05:09:40|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|4
1612760990000|2021-02-08 05:09:50|||||||||1
1612761030000|2021-02-08 05:10:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1612761050000|2021-02-08 05:10:50|2239.5|2239.2|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|10
1612761100000|2021-02-08 05:11:40|2239.4|2239.1|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|44
1612761130000|2021-02-08 05:12:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|9
1612761140000|2021-02-08 05:12:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1612761150000|2021-02-08 05:12:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1612761160000|2021-02-08 05:12:40|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|3
1612761180000|2021-02-08 05:13:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1612761190000|2021-02-08 05:13:10|||||||||2
1612761220000|2021-02-08 05:13:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1612761230000|2021-02-08 05:13:50|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|3
1612761240000|2021-02-08 05:14:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1612761250000|2021-02-08 05:14:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1612761260000|2021-02-08 05:14:20|||||||||2
1612761290000|2021-02-08 05:14:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|20
1612761300000|2021-02-08 05:15:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1612761310000|2021-02-08 05:15:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|4
1612761320000|2021-02-08 05:15:20|2239|2238.7|2239.4|2239.1|2239.4|2239.1|2239|2238.7|6
1612761360000|2021-02-08 05:16:00|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|3
1612761370000|2021-02-08 05:16:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|4
1612761390000|2021-02-08 05:16:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|22
1612761430000|2021-02-08 05:17:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1612761480000|2021-02-08 05:18:00|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|2
1612761490000|2021-02-08 05:18:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1612761510000|2021-02-08 05:18:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|21
1612761520000|2021-02-08 05:18:40|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|6
1612761560000|2021-02-08 05:19:20|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|25
1612761570000|2021-02-08 05:19:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1612761580000|2021-02-08 05:19:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1612761600000|2021-02-08 05:20:00|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|15
1612761610000|2021-02-08 05:20:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239|2238.7|9
1612761620000|2021-02-08 05:20:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|5
1612761640000|2021-02-08 05:20:40|||||||||5
1612761670000|2021-02-08 05:21:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|15
1612761760000|2021-02-08 05:22:40|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|3
1612761880000|2021-02-08 05:24:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1612761890000|2021-02-08 05:24:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1612761920000|2021-02-08 05:25:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1612761990000|2021-02-08 05:26:30|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|2
1612762020000|2021-02-08 05:27:00|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|4
1612762040000|2021-02-08 05:27:20|||||||||3
1612762070000|2021-02-08 05:27:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1612762080000|2021-02-08 05:28:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1612762090000|2021-02-08 05:28:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|13
1612762100000|2021-02-08 05:28:20|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|4
1612762110000|2021-02-08 05:28:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|13
1612762140000|2021-02-08 05:29:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1612762160000|2021-02-08 05:29:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1612762210000|2021-02-08 05:30:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1612762220000|2021-02-08 05:30:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|4
1612762230000|2021-02-08 05:30:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1612762260000|2021-02-08 05:31:00|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|4
1612762280000|2021-02-08 05:31:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1612762290000|2021-02-08 05:31:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1612762300000|2021-02-08 05:31:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|33
1612762340000|2021-02-08 05:32:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1612762370000|2021-02-08 05:32:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1612762440000|2021-02-08 05:34:00|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|15
1612762450000|2021-02-08 05:34:10|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|3
1612762460000|2021-02-08 05:34:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1612762470000|2021-02-08 05:34:30|||||||||3
1612762490000|2021-02-08 05:34:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|10
1612762500000|2021-02-08 05:35:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|19
1612762510000|2021-02-08 05:35:10|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|14
1612762550000|2021-02-08 05:35:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|7
1612762560000|2021-02-08 05:36:00|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|3
1612762580000|2021-02-08 05:36:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|8
1612762590000|2021-02-08 05:36:30|||||||||5
1612762600000|2021-02-08 05:36:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|4
1612762630000|2021-02-08 05:37:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1612762700000|2021-02-08 05:38:20|||||||||2
1612762730000|2021-02-08 05:38:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|3
1612762750000|2021-02-08 05:39:10|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|3
1612762800000|2021-02-08 05:40:00|||||||||1
1612762810000|2021-02-08 05:40:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|12
1612762830000|2021-02-08 05:40:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1612762860000|2021-02-08 05:41:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|2
1612762900000|2021-02-08 05:41:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1612762920000|2021-02-08 05:42:00|||||||||1
1612762950000|2021-02-08 05:42:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|2
1612762960000|2021-02-08 05:42:40|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|3
1612762970000|2021-02-08 05:42:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|4
1612762980000|2021-02-08 05:43:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1612763000000|2021-02-08 05:43:20|||||||||1
1612763060000|2021-02-08 05:44:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1612763110000|2021-02-08 05:45:10|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|3
1612763130000|2021-02-08 05:45:30|||||||||1
1612763140000|2021-02-08 05:45:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612763180000|2021-02-08 05:46:20|||||||||1
1612763260000|2021-02-08 05:47:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1612763290000|2021-02-08 05:48:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1612763300000|2021-02-08 05:48:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1612763330000|2021-02-08 05:48:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|4
1612763340000|2021-02-08 05:49:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1612763350000|2021-02-08 05:49:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1612763430000|2021-02-08 05:50:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1612763470000|2021-02-08 05:51:10|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|2
1612763540000|2021-02-08 05:52:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1612763590000|2021-02-08 05:53:10|||||||||3
1612763680000|2021-02-08 05:54:40|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|4
1612763700000|2021-02-08 05:55:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1612763730000|2021-02-08 05:55:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1612763740000|2021-02-08 05:55:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1612763810000|2021-02-08 05:56:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612763860000|2021-02-08 05:57:40|||||||||1
1612763870000|2021-02-08 05:57:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1612763880000|2021-02-08 05:58:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1612763910000|2021-02-08 05:58:30|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|4
1612763930000|2021-02-08 05:58:50|||||||||1
1612763950000|2021-02-08 05:59:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612763970000|2021-02-08 05:59:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1612763980000|2021-02-08 05:59:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1612764000000|2021-02-08 06:00:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|3
1612764010000|2021-02-08 06:00:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|4
1612764030000|2021-02-08 06:00:30|||||||||1
1612764060000|2021-02-08 06:01:00|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|4
1612764070000|2021-02-08 06:01:10|||||||||3
1612764090000|2021-02-08 06:01:30|||||||||1
1612764100000|2021-02-08 06:01:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|2
1612764110000|2021-02-08 06:01:50|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|9
1612764120000|2021-02-08 06:02:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|3
1612764150000|2021-02-08 06:02:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1612764170000|2021-02-08 06:02:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|4
1612764190000|2021-02-08 06:03:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1612764200000|2021-02-08 06:03:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1612764300000|2021-02-08 06:05:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1612764310000|2021-02-08 06:05:10|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|4
1612764320000|2021-02-08 06:05:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1612764330000|2021-02-08 06:05:30|||||||||2
1612764400000|2021-02-08 06:06:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1612764420000|2021-02-08 06:07:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1612764430000|2021-02-08 06:07:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1612764440000|2021-02-08 06:07:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1612764450000|2021-02-08 06:07:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|4
1612764470000|2021-02-08 06:07:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1612764480000|2021-02-08 06:08:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1612764590000|2021-02-08 06:09:50|2240.3|2240|2240.9|2240.6|2240.9|2240.6|2240.3|2240|32
1612764600000|2021-02-08 06:10:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|3
1612764610000|2021-02-08 06:10:10|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|42
1612764620000|2021-02-08 06:10:20|||||||||3
1612764630000|2021-02-08 06:10:30|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|7
1612764640000|2021-02-08 06:10:40|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|6
1612764650000|2021-02-08 06:10:50|||||||||2
1612764660000|2021-02-08 06:11:00|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|3
1612764670000|2021-02-08 06:11:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1612764680000|2021-02-08 06:11:20|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|19
1612764690000|2021-02-08 06:11:30|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|2
1612764700000|2021-02-08 06:11:40|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|12
1612764710000|2021-02-08 06:11:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1612764720000|2021-02-08 06:12:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1612764740000|2021-02-08 06:12:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1612764750000|2021-02-08 06:12:30|||||||||4
1612764770000|2021-02-08 06:12:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|4
1612764780000|2021-02-08 06:13:00|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|7
1612764800000|2021-02-08 06:13:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1612764850000|2021-02-08 06:14:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1612764870000|2021-02-08 06:14:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1612764880000|2021-02-08 06:14:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1612764890000|2021-02-08 06:14:50|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|2
1612764900000|2021-02-08 06:15:00|||||||||1
1612765010000|2021-02-08 06:16:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|6
1612765040000|2021-02-08 06:17:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1612765050000|2021-02-08 06:17:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1612765070000|2021-02-08 06:17:50|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|5
1612765120000|2021-02-08 06:18:40|||||||||16
1612765190000|2021-02-08 06:19:50|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|36
1612765250000|2021-02-08 06:20:50|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|13
1612765270000|2021-02-08 06:21:10|||||||||1
1612765280000|2021-02-08 06:21:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|24
1612765290000|2021-02-08 06:21:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1612765300000|2021-02-08 06:21:40|||||||||2
1612765320000|2021-02-08 06:22:00|||||||||2
1612765330000|2021-02-08 06:22:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1612765340000|2021-02-08 06:22:20|||||||||15
1612765350000|2021-02-08 06:22:30|||||||||5
1612765390000|2021-02-08 06:23:10|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|16
1612765400000|2021-02-08 06:23:20|2242.2|2241.9|2242.3|2242|2242.3|2242|2242|2241.7|8
1612765410000|2021-02-08 06:23:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|5
1612765420000|2021-02-08 06:23:40|||||||||1
1612765440000|2021-02-08 06:24:00|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.3|2242|16
1612765460000|2021-02-08 06:24:20|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|18
1612765490000|2021-02-08 06:24:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|21
1612765500000|2021-02-08 06:25:00|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|7
1612765520000|2021-02-08 06:25:20|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|5
1612765530000|2021-02-08 06:25:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1612765540000|2021-02-08 06:25:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|11
1612765550000|2021-02-08 06:25:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1612765580000|2021-02-08 06:26:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1612765610000|2021-02-08 06:26:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1612765620000|2021-02-08 06:27:00|||||||||1
1612765650000|2021-02-08 06:27:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1612765670000|2021-02-08 06:27:50|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|6
1612765680000|2021-02-08 06:28:00|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|6
1612765690000|2021-02-08 06:28:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1612765730000|2021-02-08 06:28:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1612765740000|2021-02-08 06:29:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1612765750000|2021-02-08 06:29:10|||||||||1
1612765760000|2021-02-08 06:29:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1612765770000|2021-02-08 06:29:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1612765800000|2021-02-08 06:30:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|3
1612765890000|2021-02-08 06:31:30|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|6
1612765910000|2021-02-08 06:31:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|3
1612765930000|2021-02-08 06:32:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|15
1612765950000|2021-02-08 06:32:30|||||||||1
1612765960000|2021-02-08 06:32:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|4
1612765980000|2021-02-08 06:33:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|3
1612766010000|2021-02-08 06:33:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|5
1612766020000|2021-02-08 06:33:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|81
1612766040000|2021-02-08 06:34:00|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|5
1612766050000|2021-02-08 06:34:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1612766060000|2021-02-08 06:34:20|||||||||1
1612766080000|2021-02-08 06:34:40|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|6
1612766090000|2021-02-08 06:34:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1612766100000|2021-02-08 06:35:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|2
1612766110000|2021-02-08 06:35:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|5
1612766180000|2021-02-08 06:36:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|4
1612766210000|2021-02-08 06:36:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|3
1612766230000|2021-02-08 06:37:10|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|11
1612766260000|2021-02-08 06:37:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1612766350000|2021-02-08 06:39:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1612766380000|2021-02-08 06:39:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1612766400000|2021-02-08 06:40:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1612766410000|2021-02-08 06:40:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|3
1612766420000|2021-02-08 06:40:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1612766430000|2021-02-08 06:40:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1612766450000|2021-02-08 06:40:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1612766460000|2021-02-08 06:41:00|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|4
1612766500000|2021-02-08 06:41:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1612766520000|2021-02-08 06:42:00|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|3
1612766640000|2021-02-08 06:44:00|||||||||2
1612766690000|2021-02-08 06:44:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1612766710000|2021-02-08 06:45:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1612766780000|2021-02-08 06:46:20|2240.5|2240.2|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|5
1612766850000|2021-02-08 06:47:30|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|6
1612766880000|2021-02-08 06:48:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1612766900000|2021-02-08 06:48:20|||||||||1
1612766910000|2021-02-08 06:48:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1612766930000|2021-02-08 06:48:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|6
1612766960000|2021-02-08 06:49:20|||||||||1
1612766980000|2021-02-08 06:49:40|||||||||1
1612767000000|2021-02-08 06:50:00|||||||||1
1612767010000|2021-02-08 06:50:10|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|3
1612767080000|2021-02-08 06:51:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1612767190000|2021-02-08 06:53:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1612767400000|2021-02-08 06:56:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|7
1612767420000|2021-02-08 06:57:00|||||||||1
1612767430000|2021-02-08 06:57:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|5
1612767480000|2021-02-08 06:58:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1612767500000|2021-02-08 06:58:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1612767560000|2021-02-08 06:59:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1612767570000|2021-02-08 06:59:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1612767580000|2021-02-08 06:59:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|6
1612767600000|2021-02-08 07:00:00|||||||||1
1612767610000|2021-02-08 07:00:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1612767620000|2021-02-08 07:00:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1612767630000|2021-02-08 07:00:30|2240|2239.7|2239.5|2239.2|2240|2239.7|2239.5|2239.2|3
1612767640000|2021-02-08 07:00:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1612767650000|2021-02-08 07:00:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1612767670000|2021-02-08 07:01:10|||||||||1
1612767720000|2021-02-08 07:02:00|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|4
1612767730000|2021-02-08 07:02:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1612767740000|2021-02-08 07:02:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1612767750000|2021-02-08 07:02:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1612767760000|2021-02-08 07:02:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1612767800000|2021-02-08 07:03:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1612767810000|2021-02-08 07:03:30|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|2
1612767840000|2021-02-08 07:04:00|||||||||3
1612767850000|2021-02-08 07:04:10|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|3
1612767870000|2021-02-08 07:04:30|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|6
1612767900000|2021-02-08 07:05:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1612767930000|2021-02-08 07:05:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1612767950000|2021-02-08 07:05:50|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|5
1612768000000|2021-02-08 07:06:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1612768040000|2021-02-08 07:07:20|||||||||1
1612768050000|2021-02-08 07:07:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1612768060000|2021-02-08 07:07:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1612768120000|2021-02-08 07:08:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1612768150000|2021-02-08 07:09:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1612768170000|2021-02-08 07:09:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1612768180000|2021-02-08 07:09:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1612768200000|2021-02-08 07:10:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1612768230000|2021-02-08 07:10:30|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|2
1612768280000|2021-02-08 07:11:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|4
1612768390000|2021-02-08 07:13:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|5
1612768420000|2021-02-08 07:13:40|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|3
1612768450000|2021-02-08 07:14:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|4
1612768460000|2021-02-08 07:14:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|6
1612768470000|2021-02-08 07:14:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1612768480000|2021-02-08 07:14:40|||||||||1
1612768550000|2021-02-08 07:15:50|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|3
1612768570000|2021-02-08 07:16:10|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|4
1612768590000|2021-02-08 07:16:30|||||||||1
1612768600000|2021-02-08 07:16:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1612768620000|2021-02-08 07:17:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|4
1612768670000|2021-02-08 07:17:50|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|5
1612768680000|2021-02-08 07:18:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1612768690000|2021-02-08 07:18:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1612768720000|2021-02-08 07:18:40|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|3
1612768730000|2021-02-08 07:18:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|9
1612768770000|2021-02-08 07:19:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|11
1612768780000|2021-02-08 07:19:40|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239|2238.7|9
1612768790000|2021-02-08 07:19:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612768800000|2021-02-08 07:20:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1612768810000|2021-02-08 07:20:10|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.1|2237.8|32
1612768820000|2021-02-08 07:20:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1612768830000|2021-02-08 07:20:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1612768870000|2021-02-08 07:21:10|||||||||1
1612768880000|2021-02-08 07:21:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|4
1612768900000|2021-02-08 07:21:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1612768910000|2021-02-08 07:21:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|5
1612768950000|2021-02-08 07:22:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1612768960000|2021-02-08 07:22:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612768970000|2021-02-08 07:22:50|||||||||1
1612768980000|2021-02-08 07:23:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|2
1612769050000|2021-02-08 07:24:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1612769080000|2021-02-08 07:24:40|||||||||1
1612769100000|2021-02-08 07:25:00|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|2
1612769110000|2021-02-08 07:25:10|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|4
1612769120000|2021-02-08 07:25:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|3
1612769130000|2021-02-08 07:25:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1612769140000|2021-02-08 07:25:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1612769150000|2021-02-08 07:25:50|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|2
1612769220000|2021-02-08 07:27:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|3
1612769230000|2021-02-08 07:27:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1612769240000|2021-02-08 07:27:20|||||||||2
1612769260000|2021-02-08 07:27:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1612769280000|2021-02-08 07:28:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1612769290000|2021-02-08 07:28:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|3
1612769310000|2021-02-08 07:28:30|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|2
1612769320000|2021-02-08 07:28:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1612769340000|2021-02-08 07:29:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1612769350000|2021-02-08 07:29:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1612769370000|2021-02-08 07:29:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1612769400000|2021-02-08 07:30:00|2238.6|2238.3|2238.8|2238.5|2239|2238.7|2238.6|2238.3|5
1612769430000|2021-02-08 07:30:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1612769460000|2021-02-08 07:31:00|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|6
1612769490000|2021-02-08 07:31:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1612769510000|2021-02-08 07:31:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612769520000|2021-02-08 07:32:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|3
1612769580000|2021-02-08 07:33:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612769590000|2021-02-08 07:33:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1612769600000|2021-02-08 07:33:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|10
1612769610000|2021-02-08 07:33:30|||||||||11
1612769640000|2021-02-08 07:34:00|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|2
1612769670000|2021-02-08 07:34:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1612769710000|2021-02-08 07:35:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1612769720000|2021-02-08 07:35:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1612769740000|2021-02-08 07:35:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1612769820000|2021-02-08 07:37:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|7
1612769880000|2021-02-08 07:38:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1612769890000|2021-02-08 07:38:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612769900000|2021-02-08 07:38:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1612769910000|2021-02-08 07:38:30|||||||||2
1612769920000|2021-02-08 07:38:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1612769960000|2021-02-08 07:39:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1612769980000|2021-02-08 07:39:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1612769990000|2021-02-08 07:39:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|13
1612770000000|2021-02-08 07:40:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1612770010000|2021-02-08 07:40:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1612770020000|2021-02-08 07:40:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|17
1612770040000|2021-02-08 07:40:40|||||||||2
1612770070000|2021-02-08 07:41:10|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|2
1612770090000|2021-02-08 07:41:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1612770140000|2021-02-08 07:42:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1612770150000|2021-02-08 07:42:30|||||||||2
1612770170000|2021-02-08 07:42:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1612770180000|2021-02-08 07:43:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1612770200000|2021-02-08 07:43:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1612770210000|2021-02-08 07:43:30|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|4
1612770250000|2021-02-08 07:44:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1612770300000|2021-02-08 07:45:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1612770310000|2021-02-08 07:45:10|||||||||2
1612770330000|2021-02-08 07:45:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|4
1612770350000|2021-02-08 07:45:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1612770360000|2021-02-08 07:46:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1612770390000|2021-02-08 07:46:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1612770430000|2021-02-08 07:47:10|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.6|2239.3|5
1612770440000|2021-02-08 07:47:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1612770450000|2021-02-08 07:47:30|||||||||1
1612770480000|2021-02-08 07:48:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1612770490000|2021-02-08 07:48:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1612770500000|2021-02-08 07:48:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1612770510000|2021-02-08 07:48:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1612770570000|2021-02-08 07:49:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1612770580000|2021-02-08 07:49:40|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|3
1612770590000|2021-02-08 07:49:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1612770610000|2021-02-08 07:50:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1612770640000|2021-02-08 07:50:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1612770650000|2021-02-08 07:50:50|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240.1|2239.8|14
1612770660000|2021-02-08 07:51:00|||||||||2
1612770700000|2021-02-08 07:51:40|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|9
1612770710000|2021-02-08 07:51:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|4
1612770720000|2021-02-08 07:52:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1612770750000|2021-02-08 07:52:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1612770780000|2021-02-08 07:53:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|8
1612770790000|2021-02-08 07:53:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1612770830000|2021-02-08 07:53:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1612770860000|2021-02-08 07:54:20|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|2
1612770890000|2021-02-08 07:54:50|||||||||1
1612770900000|2021-02-08 07:55:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1612770910000|2021-02-08 07:55:10|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|4
1612770920000|2021-02-08 07:55:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1612770950000|2021-02-08 07:55:50|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|3
1612770960000|2021-02-08 07:56:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1612770980000|2021-02-08 07:56:20|2239.3|2239|2238.8|2238.5|2239.3|2239|2238.8|2238.5|8
1612770990000|2021-02-08 07:56:30|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|5
1612771000000|2021-02-08 07:56:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1612771110000|2021-02-08 07:58:30|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|3
1612771120000|2021-02-08 07:58:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1612771140000|2021-02-08 07:59:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1612771160000|2021-02-08 07:59:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1612771170000|2021-02-08 07:59:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1612771180000|2021-02-08 07:59:40|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|4
1612771190000|2021-02-08 07:59:50|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|10
1612771200000|2021-02-08 08:00:00|2239.1|2238.8|2238.5|2238.2|2239.2|2238.9|2238.5|2238.2|16
1612771210000|2021-02-08 08:00:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.3|2238|36
1612771220000|2021-02-08 08:00:20|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238|2237.7|29
1612771230000|2021-02-08 08:00:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|6
1612771240000|2021-02-08 08:00:40|2238.9|2238.6|2239|2238.7|2239.6|2239.3|2238.9|2238.6|20
1612771250000|2021-02-08 08:00:50|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|3
1612771260000|2021-02-08 08:01:00|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.3|2238|12
1612771270000|2021-02-08 08:01:10|2237.9|2237.6|2237.6|2237.3|2238.1|2237.8|2237.6|2237.3|14
1612771280000|2021-02-08 08:01:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|4
1612771290000|2021-02-08 08:01:30|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2237.6|2237.3|5
1612771300000|2021-02-08 08:01:40|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|9
1612771310000|2021-02-08 08:01:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1612771320000|2021-02-08 08:02:00|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|3
1612771330000|2021-02-08 08:02:10|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.7|2237.4|3
1612771340000|2021-02-08 08:02:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.7|2237.4|3
1612771350000|2021-02-08 08:02:30|||||||||1
1612771360000|2021-02-08 08:02:40|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|14
1612771370000|2021-02-08 08:02:50|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|2
1612771380000|2021-02-08 08:03:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|4
1612771390000|2021-02-08 08:03:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|7
1612771400000|2021-02-08 08:03:20|2237.4|2237.1|2237.4|2237.1|2237.7|2237.4|2237.3|2237|14
1612771410000|2021-02-08 08:03:30|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|6
1612771420000|2021-02-08 08:03:40|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|4
1612771430000|2021-02-08 08:03:50|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|9
1612771440000|2021-02-08 08:04:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1612771450000|2021-02-08 08:04:10|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|3
1612771460000|2021-02-08 08:04:20|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|3
1612771480000|2021-02-08 08:04:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1612771500000|2021-02-08 08:05:00|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|14
1612771510000|2021-02-08 08:05:10|2238.2|2237.9|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|15
1612771520000|2021-02-08 08:05:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|4
1612771530000|2021-02-08 08:05:30|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.3|2238|10
1612771540000|2021-02-08 08:05:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|19
1612771550000|2021-02-08 08:05:50|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|11
1612771560000|2021-02-08 08:06:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|10
1612771580000|2021-02-08 08:06:20|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|3
1612771590000|2021-02-08 08:06:30|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|4
1612771600000|2021-02-08 08:06:40|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|5
1612771610000|2021-02-08 08:06:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1612771630000|2021-02-08 08:07:10|2237.7|2237.4|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|12
1612771650000|2021-02-08 08:07:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1612771660000|2021-02-08 08:07:40|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|2
1612771670000|2021-02-08 08:07:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|3
1612771680000|2021-02-08 08:08:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|2
1612771690000|2021-02-08 08:08:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|4
1612771700000|2021-02-08 08:08:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1612771710000|2021-02-08 08:08:30|||||||||1
1612771720000|2021-02-08 08:08:40|2238|2237.7|2238.2|2237.9|2238.3|2238|2238|2237.7|14
1612771730000|2021-02-08 08:08:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|5
1612771740000|2021-02-08 08:09:00|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.3|2238|7
1612771760000|2021-02-08 08:09:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1612771770000|2021-02-08 08:09:30|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|5
1612771780000|2021-02-08 08:09:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|3
1612771790000|2021-02-08 08:09:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1612771800000|2021-02-08 08:10:00|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|11
1612771810000|2021-02-08 08:10:10|2238.7|2238.4|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|6
1612771820000|2021-02-08 08:10:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|5
1612771830000|2021-02-08 08:10:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|8
1612771840000|2021-02-08 08:10:40|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|10
1612771850000|2021-02-08 08:10:50|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|10
1612771860000|2021-02-08 08:11:00|2238|2237.7|2238.1|2237.8|2238.3|2238|2238|2237.7|11
1612771870000|2021-02-08 08:11:10|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|7
1612771880000|2021-02-08 08:11:20|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|7
1612771890000|2021-02-08 08:11:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1612771900000|2021-02-08 08:11:40|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|19
1612771910000|2021-02-08 08:11:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1612771920000|2021-02-08 08:12:00|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|15
1612771930000|2021-02-08 08:12:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1612771940000|2021-02-08 08:12:20|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|14
1612771950000|2021-02-08 08:12:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1612771970000|2021-02-08 08:12:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|18
1612771980000|2021-02-08 08:13:00|||||||||3
1612771990000|2021-02-08 08:13:10|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|3
1612772010000|2021-02-08 08:13:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|4
1612772020000|2021-02-08 08:13:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1612772080000|2021-02-08 08:14:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1612772100000|2021-02-08 08:15:00|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|2
1612772120000|2021-02-08 08:15:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1612772130000|2021-02-08 08:15:30|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238|2237.7|12
1612772140000|2021-02-08 08:15:40|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|14
1612772170000|2021-02-08 08:16:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|3
1612772180000|2021-02-08 08:16:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|3
1612772200000|2021-02-08 08:16:40|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1612772210000|2021-02-08 08:16:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|3
1612772220000|2021-02-08 08:17:00|2237.8|2237.5|2237.1|2236.8|2237.8|2237.5|2237.1|2236.8|21
1612772230000|2021-02-08 08:17:10|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|5
1612772240000|2021-02-08 08:17:20|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|3
1612772260000|2021-02-08 08:17:40|2236.8|2236.5|2236.3|2236|2236.8|2236.5|2236|2235.7|129
1612772270000|2021-02-08 08:17:50|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|6
1612772280000|2021-02-08 08:18:00|2236.1|2235.8|2235.7|2235.4|2236.3|2236|2235.7|2235.4|18
1612772290000|2021-02-08 08:18:10|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.5|2235.2|16
1612772300000|2021-02-08 08:18:20|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|2
1612772320000|2021-02-08 08:18:40|||||||||3
1612772330000|2021-02-08 08:18:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1612772340000|2021-02-08 08:19:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|6
1612772350000|2021-02-08 08:19:10|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|8
1612772360000|2021-02-08 08:19:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1612772370000|2021-02-08 08:19:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|7
1612772380000|2021-02-08 08:19:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1612772400000|2021-02-08 08:20:00|2236.8|2236.5|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|8
1612772410000|2021-02-08 08:20:10|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|9
1612772420000|2021-02-08 08:20:20|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|7
1612772430000|2021-02-08 08:20:30|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|7
1612772440000|2021-02-08 08:20:40|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|2
1612772460000|2021-02-08 08:21:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1612772470000|2021-02-08 08:21:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|3
1612772480000|2021-02-08 08:21:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1612772490000|2021-02-08 08:21:30|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|5
1612772500000|2021-02-08 08:21:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1612772530000|2021-02-08 08:22:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|3
1612772540000|2021-02-08 08:22:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1612772560000|2021-02-08 08:22:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1612772570000|2021-02-08 08:22:50|||||||||4
1612772590000|2021-02-08 08:23:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1612772630000|2021-02-08 08:23:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1612772640000|2021-02-08 08:24:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1612772650000|2021-02-08 08:24:10|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|3
1612772670000|2021-02-08 08:24:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1612772680000|2021-02-08 08:24:40|||||||||2
1612772690000|2021-02-08 08:24:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1612772700000|2021-02-08 08:25:00|||||||||1
1612772720000|2021-02-08 08:25:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1612772730000|2021-02-08 08:25:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|6
1612772750000|2021-02-08 08:25:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1612772760000|2021-02-08 08:26:00|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|6
1612772780000|2021-02-08 08:26:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1612772830000|2021-02-08 08:27:10|||||||||6
1612772840000|2021-02-08 08:27:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1612772850000|2021-02-08 08:27:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1612772860000|2021-02-08 08:27:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1612772870000|2021-02-08 08:27:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|3
1612772880000|2021-02-08 08:28:00|2238|2237.7|2237.5|2237.2|2238|2237.7|2237.5|2237.2|2
1612772890000|2021-02-08 08:28:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1612772910000|2021-02-08 08:28:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|5
1612772930000|2021-02-08 08:28:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1612772940000|2021-02-08 08:29:00|2238.3|2238|2237.8|2237.5|2238.3|2238|2237.8|2237.5|7
1612772950000|2021-02-08 08:29:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1612772960000|2021-02-08 08:29:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1612772970000|2021-02-08 08:29:30|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|6
1612773000000|2021-02-08 08:30:00|2238|2237.7|2238.3|2238|2238.3|2238|2238|2237.7|4
1612773020000|2021-02-08 08:30:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1612773050000|2021-02-08 08:30:50|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|3
1612773060000|2021-02-08 08:31:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1612773070000|2021-02-08 08:31:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1612773090000|2021-02-08 08:31:30|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|5
1612773100000|2021-02-08 08:31:40|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|2
1612773120000|2021-02-08 08:32:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1612773140000|2021-02-08 08:32:20|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|5
1612773150000|2021-02-08 08:32:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1612773160000|2021-02-08 08:32:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1612773170000|2021-02-08 08:32:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1612773190000|2021-02-08 08:33:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1612773200000|2021-02-08 08:33:20|2239.3|2239|2239.1|2238.8|2239.3|2239|2238.9|2238.6|14
1612773210000|2021-02-08 08:33:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1612773220000|2021-02-08 08:33:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1612773230000|2021-02-08 08:33:50|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|2
1612773240000|2021-02-08 08:34:00|||||||||1
1612773270000|2021-02-08 08:34:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1612773280000|2021-02-08 08:34:40|||||||||2
1612773300000|2021-02-08 08:35:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1612773310000|2021-02-08 08:35:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|6
1612773330000|2021-02-08 08:35:30|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|11
1612773340000|2021-02-08 08:35:40|||||||||3
1612773350000|2021-02-08 08:35:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|15
1612773360000|2021-02-08 08:36:00|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|4
1612773390000|2021-02-08 08:36:30|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|2
1612773420000|2021-02-08 08:37:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|2
1612773430000|2021-02-08 08:37:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|5
1612773440000|2021-02-08 08:37:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1612773450000|2021-02-08 08:37:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1612773460000|2021-02-08 08:37:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|4
1612773470000|2021-02-08 08:37:50|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|10
1612773490000|2021-02-08 08:38:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|5
1612773500000|2021-02-08 08:38:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1612773510000|2021-02-08 08:38:30|||||||||1
1612773520000|2021-02-08 08:38:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1612773540000|2021-02-08 08:39:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|5
1612773550000|2021-02-08 08:39:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1612773610000|2021-02-08 08:40:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1612773620000|2021-02-08 08:40:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1612773630000|2021-02-08 08:40:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|8
1612773650000|2021-02-08 08:40:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|5
1612773660000|2021-02-08 08:41:00|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|10
1612773670000|2021-02-08 08:41:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.3|2237|15
1612773680000|2021-02-08 08:41:20|||||||||1
1612773700000|2021-02-08 08:41:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1612773710000|2021-02-08 08:41:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1612773720000|2021-02-08 08:42:00|||||||||1
1612773730000|2021-02-08 08:42:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1612773750000|2021-02-08 08:42:30|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|2
1612773780000|2021-02-08 08:43:00|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|15
1612773790000|2021-02-08 08:43:10|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.5|2236.2|37
1612773800000|2021-02-08 08:43:20|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|6
1612773810000|2021-02-08 08:43:30|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|12
1612773820000|2021-02-08 08:43:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1612773830000|2021-02-08 08:43:50|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|2
1612773840000|2021-02-08 08:44:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|7
1612773850000|2021-02-08 08:44:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1612773860000|2021-02-08 08:44:20|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|4
1612773880000|2021-02-08 08:44:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1612773900000|2021-02-08 08:45:00|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|8
1612773920000|2021-02-08 08:45:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1612773930000|2021-02-08 08:45:30|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|2
1612773940000|2021-02-08 08:45:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|4
1612773950000|2021-02-08 08:45:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|3
1612773960000|2021-02-08 08:46:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|2
1612773980000|2021-02-08 08:46:20|2235.9|2235.6|2236.3|2236|2236.3|2236|2235.9|2235.6|7
1612773990000|2021-02-08 08:46:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|3
1612774000000|2021-02-08 08:46:40|||||||||3
1612774040000|2021-02-08 08:47:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1612774050000|2021-02-08 08:47:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1612774060000|2021-02-08 08:47:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1612774070000|2021-02-08 08:47:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|6
1612774080000|2021-02-08 08:48:00|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|7
1612774110000|2021-02-08 08:48:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1612774130000|2021-02-08 08:48:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1612774140000|2021-02-08 08:49:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1612774190000|2021-02-08 08:49:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1612774200000|2021-02-08 08:50:00|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|4
1612774210000|2021-02-08 08:50:10|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|3
1612774240000|2021-02-08 08:50:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1612774260000|2021-02-08 08:51:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1612774270000|2021-02-08 08:51:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1612774280000|2021-02-08 08:51:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1612774300000|2021-02-08 08:51:40|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|4
1612774310000|2021-02-08 08:51:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1612774320000|2021-02-08 08:52:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|2
1612774350000|2021-02-08 08:52:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1612774360000|2021-02-08 08:52:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1612774380000|2021-02-08 08:53:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1612774420000|2021-02-08 08:53:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|2
1612774430000|2021-02-08 08:53:50|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|3
1612774480000|2021-02-08 08:54:40|2236.3|2236|2236.9|2236.6|2236.9|2236.6|2236.3|2236|5
1612774490000|2021-02-08 08:54:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1612774570000|2021-02-08 08:56:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1612774630000|2021-02-08 08:57:10|||||||||1
1612774670000|2021-02-08 08:57:50|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|7
1612774680000|2021-02-08 08:58:00|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.8|2236.5|11
1612774690000|2021-02-08 08:58:10|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|10
1612774700000|2021-02-08 08:58:20|2236.3|2236|2236.5|2236.2|2236.6|2236.3|2236.3|2236|120
1612774710000|2021-02-08 08:58:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|7
1612774720000|2021-02-08 08:58:40|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|32
1612774730000|2021-02-08 08:58:50|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|6
1612774740000|2021-02-08 08:59:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1612774770000|2021-02-08 08:59:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1612774780000|2021-02-08 08:59:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1612774790000|2021-02-08 08:59:50|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|2
1612774800000|2021-02-08 09:00:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|4
1612774810000|2021-02-08 09:00:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1612774820000|2021-02-08 09:00:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1612774830000|2021-02-08 09:00:30|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|4
1612774840000|2021-02-08 09:00:40|||||||||2
1612774850000|2021-02-08 09:00:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|5
1612774860000|2021-02-08 09:01:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|9
1612774870000|2021-02-08 09:01:10|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|21
1612774880000|2021-02-08 09:01:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|12
1612774890000|2021-02-08 09:01:30|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|6
1612774900000|2021-02-08 09:01:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|3
1612774920000|2021-02-08 09:02:00|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|3
1612774930000|2021-02-08 09:02:10|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|3
1612774940000|2021-02-08 09:02:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|3
1612774950000|2021-02-08 09:02:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|4
1612774960000|2021-02-08 09:02:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1612774990000|2021-02-08 09:03:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1612775000000|2021-02-08 09:03:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|6
1612775010000|2021-02-08 09:03:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|5
1612775020000|2021-02-08 09:03:40|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|24
1612775030000|2021-02-08 09:03:50|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|15
1612775040000|2021-02-08 09:04:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|4
1612775050000|2021-02-08 09:04:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1612775060000|2021-02-08 09:04:20|||||||||1
1612775070000|2021-02-08 09:04:30|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|5
1612775080000|2021-02-08 09:04:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|4
1612775100000|2021-02-08 09:05:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1612775110000|2021-02-08 09:05:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1612775120000|2021-02-08 09:05:20|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|3
1612775130000|2021-02-08 09:05:30|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|12
1612775140000|2021-02-08 09:05:40|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|3
1612775170000|2021-02-08 09:06:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1612775180000|2021-02-08 09:06:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1612775190000|2021-02-08 09:06:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1612775220000|2021-02-08 09:07:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1612775230000|2021-02-08 09:07:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1612775240000|2021-02-08 09:07:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|2
1612775250000|2021-02-08 09:07:30|||||||||1
1612775260000|2021-02-08 09:07:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1612775270000|2021-02-08 09:07:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1612775290000|2021-02-08 09:08:10|2239|2238.7|2239|2238.7|2239.2|2238.9|2239|2238.7|7
1612775300000|2021-02-08 09:08:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1612775370000|2021-02-08 09:09:30|||||||||1
1612775380000|2021-02-08 09:09:40|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|2
1612775400000|2021-02-08 09:10:00|2239.2|2238.9|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|8
1612775410000|2021-02-08 09:10:10|||||||||2
1612775420000|2021-02-08 09:10:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1612775430000|2021-02-08 09:10:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|4
1612775440000|2021-02-08 09:10:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612775450000|2021-02-08 09:10:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1612775460000|2021-02-08 09:11:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1612775490000|2021-02-08 09:11:30|||||||||1
1612775500000|2021-02-08 09:11:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1612775510000|2021-02-08 09:11:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612775520000|2021-02-08 09:12:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1612775530000|2021-02-08 09:12:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|13
1612775550000|2021-02-08 09:12:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|4
1612775570000|2021-02-08 09:12:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1612775590000|2021-02-08 09:13:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1612775600000|2021-02-08 09:13:20|||||||||2
1612775620000|2021-02-08 09:13:40|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|2
1612775640000|2021-02-08 09:14:00|||||||||2
1612775670000|2021-02-08 09:14:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|11
1612775680000|2021-02-08 09:14:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1612775700000|2021-02-08 09:15:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|4
1612775710000|2021-02-08 09:15:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|4
1612775720000|2021-02-08 09:15:20|||||||||3
1612775750000|2021-02-08 09:15:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1612775760000|2021-02-08 09:16:00|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|6
1612775770000|2021-02-08 09:16:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1612775800000|2021-02-08 09:16:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1612775810000|2021-02-08 09:16:50|||||||||1
1612775830000|2021-02-08 09:17:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1612775840000|2021-02-08 09:17:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1612775850000|2021-02-08 09:17:30|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|4
1612775860000|2021-02-08 09:17:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1612775870000|2021-02-08 09:17:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1612775880000|2021-02-08 09:18:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1612775910000|2021-02-08 09:18:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1612775920000|2021-02-08 09:18:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1612775930000|2021-02-08 09:18:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1612775940000|2021-02-08 09:19:00|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|5
1612775950000|2021-02-08 09:19:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1612775970000|2021-02-08 09:19:30|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|5
1612775980000|2021-02-08 09:19:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1612776000000|2021-02-08 09:20:00|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|4
1612776020000|2021-02-08 09:20:20|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|6
1612776060000|2021-02-08 09:21:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|7
1612776070000|2021-02-08 09:21:10|2237.3|2237|2237.3|2237|2237.3|2237|2237|2236.7|12
1612776090000|2021-02-08 09:21:30|||||||||2
1612776100000|2021-02-08 09:21:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1612776120000|2021-02-08 09:22:00|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|6
1612776140000|2021-02-08 09:22:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1612776150000|2021-02-08 09:22:30|||||||||1
1612776160000|2021-02-08 09:22:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1612776170000|2021-02-08 09:22:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1612776180000|2021-02-08 09:23:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1612776190000|2021-02-08 09:23:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1612776220000|2021-02-08 09:23:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1612776230000|2021-02-08 09:23:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.2|2236.9|12
1612776240000|2021-02-08 09:24:00|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|3
1612776250000|2021-02-08 09:24:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1612776270000|2021-02-08 09:24:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1612776280000|2021-02-08 09:24:40|||||||||2
1612776290000|2021-02-08 09:24:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1612776300000|2021-02-08 09:25:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1612776310000|2021-02-08 09:25:10|||||||||2
1612776320000|2021-02-08 09:25:20|||||||||1
1612776340000|2021-02-08 09:25:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1612776360000|2021-02-08 09:26:00|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|10
1612776370000|2021-02-08 09:26:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1612776380000|2021-02-08 09:26:20|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|3
1612776400000|2021-02-08 09:26:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1612776410000|2021-02-08 09:26:50|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|7
1612776420000|2021-02-08 09:27:00|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|2
1612776430000|2021-02-08 09:27:10|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|9
1612776440000|2021-02-08 09:27:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|3
1612776480000|2021-02-08 09:28:00|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|2
1612776500000|2021-02-08 09:28:20|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|3
1612776510000|2021-02-08 09:28:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1612776530000|2021-02-08 09:28:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1612776540000|2021-02-08 09:29:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|9
1612776560000|2021-02-08 09:29:20|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|2
1612776570000|2021-02-08 09:29:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|10
1612776580000|2021-02-08 09:29:40|2235.9|2235.6|2234.9|2234.6|2235.9|2235.6|2234.9|2234.6|19
1612776590000|2021-02-08 09:29:50|||||||||1
1612776600000|2021-02-08 09:30:00|2235.1|2234.8|2234.3|2234|2235.3|2235|2234.3|2234|19
1612776610000|2021-02-08 09:30:10|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|3
1612776620000|2021-02-08 09:30:20|2234.7|2234.4|2234.5|2234.2|2235|2234.7|2234.5|2234.2|12
1612776630000|2021-02-08 09:30:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|10
1612776640000|2021-02-08 09:30:40|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.5|2233.2|33
1612776650000|2021-02-08 09:30:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|13
1612776660000|2021-02-08 09:31:00|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2234|2233.7|3
1612776670000|2021-02-08 09:31:10|||||||||4
1612776680000|2021-02-08 09:31:20|||||||||2
1612776690000|2021-02-08 09:31:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|2
1612776700000|2021-02-08 09:31:40|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|5
1612776710000|2021-02-08 09:31:50|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|2
1612776720000|2021-02-08 09:32:00|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235.1|2234.8|13
1612776730000|2021-02-08 09:32:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1612776740000|2021-02-08 09:32:20|||||||||1
1612776750000|2021-02-08 09:32:30|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|5
1612776760000|2021-02-08 09:32:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1612776770000|2021-02-08 09:32:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1612776780000|2021-02-08 09:33:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1612776800000|2021-02-08 09:33:20|||||||||1
1612776820000|2021-02-08 09:33:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1612776870000|2021-02-08 09:34:30|||||||||2
1612776880000|2021-02-08 09:34:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1612776890000|2021-02-08 09:34:50|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|2
1612776900000|2021-02-08 09:35:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1612776910000|2021-02-08 09:35:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1612776920000|2021-02-08 09:35:20|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|4
1612776940000|2021-02-08 09:35:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1612776950000|2021-02-08 09:35:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|4
1612776960000|2021-02-08 09:36:00|||||||||2
1612776980000|2021-02-08 09:36:20|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|3
1612776990000|2021-02-08 09:36:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1612777020000|2021-02-08 09:37:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1612777030000|2021-02-08 09:37:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1612777060000|2021-02-08 09:37:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1612777070000|2021-02-08 09:37:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|5
1612777090000|2021-02-08 09:38:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1612777100000|2021-02-08 09:38:20|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|2
1612777120000|2021-02-08 09:38:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|3
1612777130000|2021-02-08 09:38:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1612777140000|2021-02-08 09:39:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|5
1612777150000|2021-02-08 09:39:10|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|3
1612777160000|2021-02-08 09:39:20|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|5
1612777170000|2021-02-08 09:39:30|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|6
1612777180000|2021-02-08 09:39:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1612777200000|2021-02-08 09:40:00|||||||||1
1612777210000|2021-02-08 09:40:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1612777220000|2021-02-08 09:40:20|||||||||2
1612777230000|2021-02-08 09:40:30|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|4
1612777240000|2021-02-08 09:40:40|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|3
1612777260000|2021-02-08 09:41:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1612777280000|2021-02-08 09:41:20|||||||||1
1612777290000|2021-02-08 09:41:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|5
1612777300000|2021-02-08 09:41:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1612777310000|2021-02-08 09:41:50|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|3
1612777370000|2021-02-08 09:42:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1612777380000|2021-02-08 09:43:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1612777390000|2021-02-08 09:43:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1612777400000|2021-02-08 09:43:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1612777440000|2021-02-08 09:44:00|2237.4|2237.1|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|4
1612777460000|2021-02-08 09:44:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1612777510000|2021-02-08 09:45:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1612777520000|2021-02-08 09:45:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|6
1612777530000|2021-02-08 09:45:30|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|3
1612777540000|2021-02-08 09:45:40|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|4
1612777550000|2021-02-08 09:45:50|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|3
1612777630000|2021-02-08 09:47:10|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1612777640000|2021-02-08 09:47:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1612777690000|2021-02-08 09:48:10|||||||||1
1612777710000|2021-02-08 09:48:30|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|15
1612777720000|2021-02-08 09:48:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1612777730000|2021-02-08 09:48:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|5
1612777740000|2021-02-08 09:49:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1612777760000|2021-02-08 09:49:20|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|6
1612777770000|2021-02-08 09:49:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1612777780000|2021-02-08 09:49:40|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|9
1612777800000|2021-02-08 09:50:00|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|7
1612777810000|2021-02-08 09:50:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|4
1612777820000|2021-02-08 09:50:20|||||||||3
1612777830000|2021-02-08 09:50:30|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|3
1612777860000|2021-02-08 09:51:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|4
1612777870000|2021-02-08 09:51:10|||||||||5
1612777890000|2021-02-08 09:51:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1612777900000|2021-02-08 09:51:40|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|3
1612777920000|2021-02-08 09:52:00|2239|2238.7|2239.4|2239.1|2239.4|2239.1|2239|2238.7|9
1612777940000|2021-02-08 09:52:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1612777950000|2021-02-08 09:52:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1612777960000|2021-02-08 09:52:40|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|4
1612777970000|2021-02-08 09:52:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1612777980000|2021-02-08 09:53:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1612778010000|2021-02-08 09:53:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1612778030000|2021-02-08 09:53:50|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|2
1612778040000|2021-02-08 09:54:00|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|9
1612778070000|2021-02-08 09:54:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|2
1612778100000|2021-02-08 09:55:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1612778110000|2021-02-08 09:55:10|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|9
1612778120000|2021-02-08 09:55:20|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|5
1612778130000|2021-02-08 09:55:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|5
1612778140000|2021-02-08 09:55:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1612778170000|2021-02-08 09:56:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1612778180000|2021-02-08 09:56:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1612778200000|2021-02-08 09:56:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612778220000|2021-02-08 09:57:00|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|4
1612778260000|2021-02-08 09:57:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1612778280000|2021-02-08 09:58:00|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|5
1612778320000|2021-02-08 09:58:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|2
1612778330000|2021-02-08 09:58:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|7
1612778340000|2021-02-08 09:59:00|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|2
1612778350000|2021-02-08 09:59:10|||||||||1
1612778400000|2021-02-08 10:00:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1612778420000|2021-02-08 10:00:20|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|5
1612778430000|2021-02-08 10:00:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|3
1612778460000|2021-02-08 10:01:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1612778500000|2021-02-08 10:01:40|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|3
1612778530000|2021-02-08 10:02:10|||||||||1
1612778550000|2021-02-08 10:02:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1612778570000|2021-02-08 10:02:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1612778700000|2021-02-08 10:05:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|4
1612778730000|2021-02-08 10:05:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1612778750000|2021-02-08 10:05:50|||||||||2
1612778760000|2021-02-08 10:06:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1612778780000|2021-02-08 10:06:20|||||||||1
1612778790000|2021-02-08 10:06:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|12
1612778800000|2021-02-08 10:06:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1612778810000|2021-02-08 10:06:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1612778820000|2021-02-08 10:07:00|||||||||1
1612778830000|2021-02-08 10:07:10|2239.3|2239|2239|2238.7|2239.3|2239|2239|2238.7|32
1612778860000|2021-02-08 10:07:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|3
1612778890000|2021-02-08 10:08:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1612778900000|2021-02-08 10:08:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1612778910000|2021-02-08 10:08:30|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|2
1612778930000|2021-02-08 10:08:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612778940000|2021-02-08 10:09:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1612778950000|2021-02-08 10:09:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1612778960000|2021-02-08 10:09:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1612778970000|2021-02-08 10:09:30|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|3
1612778990000|2021-02-08 10:09:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1612779000000|2021-02-08 10:10:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1612779010000|2021-02-08 10:10:10|||||||||2
1612779030000|2021-02-08 10:10:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1612779050000|2021-02-08 10:10:50|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|6
1612779060000|2021-02-08 10:11:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|5
1612779090000|2021-02-08 10:11:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|4
1612779100000|2021-02-08 10:11:40|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|3
1612779110000|2021-02-08 10:11:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1612779140000|2021-02-08 10:12:20|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|2
1612779160000|2021-02-08 10:12:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|4
1612779170000|2021-02-08 10:12:50|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|2
1612779200000|2021-02-08 10:13:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|3
1612779210000|2021-02-08 10:13:30|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|2
1612779220000|2021-02-08 10:13:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1612779230000|2021-02-08 10:13:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1612779250000|2021-02-08 10:14:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|3
1612779270000|2021-02-08 10:14:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1612779320000|2021-02-08 10:15:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1612779330000|2021-02-08 10:15:30|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|12
1612779340000|2021-02-08 10:15:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1612779350000|2021-02-08 10:15:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1612779360000|2021-02-08 10:16:00|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|12
1612779380000|2021-02-08 10:16:20|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|5
1612779410000|2021-02-08 10:16:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1612779420000|2021-02-08 10:17:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1612779460000|2021-02-08 10:17:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1612779470000|2021-02-08 10:17:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|3
1612779550000|2021-02-08 10:19:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1612779560000|2021-02-08 10:19:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1612779600000|2021-02-08 10:20:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1612779650000|2021-02-08 10:20:50|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|2
1612779660000|2021-02-08 10:21:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|7
1612779700000|2021-02-08 10:21:40|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|12
1612779720000|2021-02-08 10:22:00|2238.5|2238.2|2239.1|2238.8|2239.1|2238.8|2238.5|2238.2|13
1612779730000|2021-02-08 10:22:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612779740000|2021-02-08 10:22:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1612779770000|2021-02-08 10:22:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1612779780000|2021-02-08 10:23:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1612779790000|2021-02-08 10:23:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1612779800000|2021-02-08 10:23:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1612779810000|2021-02-08 10:23:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|4
1612779830000|2021-02-08 10:23:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|5
1612779870000|2021-02-08 10:24:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|14
1612779910000|2021-02-08 10:25:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|7
1612779920000|2021-02-08 10:25:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.3|2238|24
1612779930000|2021-02-08 10:25:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|2
1612779940000|2021-02-08 10:25:40|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2238.1|2237.8|10
1612779950000|2021-02-08 10:25:50|||||||||1
1612779960000|2021-02-08 10:26:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1612780000000|2021-02-08 10:26:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1612780020000|2021-02-08 10:27:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|7
1612780040000|2021-02-08 10:27:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|6
1612780050000|2021-02-08 10:27:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|4
1612780070000|2021-02-08 10:27:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|31
1612780080000|2021-02-08 10:28:00|||||||||1
1612780090000|2021-02-08 10:28:10|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|4
1612780110000|2021-02-08 10:28:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1612780120000|2021-02-08 10:28:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|4
1612780140000|2021-02-08 10:29:00|||||||||2
1612780150000|2021-02-08 10:29:10|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|5
1612780160000|2021-02-08 10:29:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|6
1612780180000|2021-02-08 10:29:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.3|2238|9
1612780190000|2021-02-08 10:29:50|||||||||1
1612780200000|2021-02-08 10:30:00|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|8
1612780210000|2021-02-08 10:30:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1612780230000|2021-02-08 10:30:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1612780250000|2021-02-08 10:30:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1612780260000|2021-02-08 10:31:00|||||||||2
1612780280000|2021-02-08 10:31:20|||||||||2
1612780310000|2021-02-08 10:31:50|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|7
1612780320000|2021-02-08 10:32:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1612780330000|2021-02-08 10:32:10|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|12
1612780340000|2021-02-08 10:32:20|||||||||1
1612780360000|2021-02-08 10:32:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1612780380000|2021-02-08 10:33:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1612780390000|2021-02-08 10:33:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|3
1612780410000|2021-02-08 10:33:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1612780450000|2021-02-08 10:34:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1612780490000|2021-02-08 10:34:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|7
1612780500000|2021-02-08 10:35:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1612780510000|2021-02-08 10:35:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1612780540000|2021-02-08 10:35:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1612780550000|2021-02-08 10:35:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1612780560000|2021-02-08 10:36:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1612780570000|2021-02-08 10:36:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1612780590000|2021-02-08 10:36:30|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|8
1612780610000|2021-02-08 10:36:50|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.6|2236.3|13
1612780620000|2021-02-08 10:37:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1612780630000|2021-02-08 10:37:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|3
1612780650000|2021-02-08 10:37:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1612780660000|2021-02-08 10:37:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1612780670000|2021-02-08 10:37:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1612780680000|2021-02-08 10:38:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|3
1612780690000|2021-02-08 10:38:10|||||||||1
1612780730000|2021-02-08 10:38:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1612780740000|2021-02-08 10:39:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1612780750000|2021-02-08 10:39:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|4
1612780790000|2021-02-08 10:39:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1612780810000|2021-02-08 10:40:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|5
1612780820000|2021-02-08 10:40:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|4
1612780830000|2021-02-08 10:40:30|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|3
1612780840000|2021-02-08 10:40:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1612780850000|2021-02-08 10:40:50|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|5
1612780870000|2021-02-08 10:41:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1612780880000|2021-02-08 10:41:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1612780890000|2021-02-08 10:41:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1612780920000|2021-02-08 10:42:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1612780940000|2021-02-08 10:42:20|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|7
1612780960000|2021-02-08 10:42:40|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|10
1612780970000|2021-02-08 10:42:50|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|4
1612780980000|2021-02-08 10:43:00|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2237.1|2236.8|8
1612781000000|2021-02-08 10:43:20|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.1|2236.8|13
1612781010000|2021-02-08 10:43:30|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|3
1612781020000|2021-02-08 10:43:40|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|22
1612781030000|2021-02-08 10:43:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1612781040000|2021-02-08 10:44:00|||||||||2
1612781050000|2021-02-08 10:44:10|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|2
1612781060000|2021-02-08 10:44:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1612781080000|2021-02-08 10:44:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1612781090000|2021-02-08 10:44:50|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|11
1612781100000|2021-02-08 10:45:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1612781110000|2021-02-08 10:45:10|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2236|2235.7|15
1612781120000|2021-02-08 10:45:20|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|16
1612781130000|2021-02-08 10:45:30|||||||||6
1612781140000|2021-02-08 10:45:40|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236|2235.7|8
1612781150000|2021-02-08 10:45:50|2236|2235.7|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|7
1612781160000|2021-02-08 10:46:00|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|8
1612781170000|2021-02-08 10:46:10|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|13
1612781180000|2021-02-08 10:46:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1612781190000|2021-02-08 10:46:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|7
1612781200000|2021-02-08 10:46:40|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|5
1612781210000|2021-02-08 10:46:50|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|5
1612781220000|2021-02-08 10:47:00|2235.2|2234.9|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|14
1612781230000|2021-02-08 10:47:10|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2235|2234.7|10
1612781240000|2021-02-08 10:47:20|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|19
1612781250000|2021-02-08 10:47:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1612781260000|2021-02-08 10:47:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1612781270000|2021-02-08 10:47:50|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|8
1612781280000|2021-02-08 10:48:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|4
1612781290000|2021-02-08 10:48:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1612781300000|2021-02-08 10:48:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|3
1612781320000|2021-02-08 10:48:40|||||||||2
1612781330000|2021-02-08 10:48:50|||||||||1
1612781380000|2021-02-08 10:49:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1612781400000|2021-02-08 10:50:00|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|3
1612781420000|2021-02-08 10:50:20|||||||||1
1612781430000|2021-02-08 10:50:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1612781440000|2021-02-08 10:50:40|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|3
1612781450000|2021-02-08 10:50:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1612781460000|2021-02-08 10:51:00|||||||||2
1612781470000|2021-02-08 10:51:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|6
1612781480000|2021-02-08 10:51:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1612781490000|2021-02-08 10:51:30|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|21
1612781500000|2021-02-08 10:51:40|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|2
1612781510000|2021-02-08 10:51:50|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|2
1612781540000|2021-02-08 10:52:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1612781550000|2021-02-08 10:52:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|3
1612781560000|2021-02-08 10:52:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1612781570000|2021-02-08 10:52:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1612781580000|2021-02-08 10:53:00|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|3
1612781590000|2021-02-08 10:53:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1612781600000|2021-02-08 10:53:20|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|9
1612781610000|2021-02-08 10:53:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1612781620000|2021-02-08 10:53:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|19
1612781630000|2021-02-08 10:53:50|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|7
1612781640000|2021-02-08 10:54:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237|2236.7|4
1612781650000|2021-02-08 10:54:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1612781660000|2021-02-08 10:54:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1612781670000|2021-02-08 10:54:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1612781680000|2021-02-08 10:54:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1612781690000|2021-02-08 10:54:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1612781700000|2021-02-08 10:55:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|4
1612781720000|2021-02-08 10:55:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1612781730000|2021-02-08 10:55:30|||||||||2
1612781750000|2021-02-08 10:55:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1612781760000|2021-02-08 10:56:00|||||||||1
1612781770000|2021-02-08 10:56:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1612781800000|2021-02-08 10:56:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1612781820000|2021-02-08 10:57:00|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.3|2237|5
1612781850000|2021-02-08 10:57:30|||||||||1
1612781870000|2021-02-08 10:57:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1612781890000|2021-02-08 10:58:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1612781910000|2021-02-08 10:58:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1612781930000|2021-02-08 10:58:50|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|5
1612781940000|2021-02-08 10:59:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1612781960000|2021-02-08 10:59:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1612781980000|2021-02-08 10:59:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1612781990000|2021-02-08 10:59:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1612782000000|2021-02-08 11:00:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1612782020000|2021-02-08 11:00:20|||||||||1
1612782030000|2021-02-08 11:00:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|4
1612782040000|2021-02-08 11:00:40|||||||||1
1612782050000|2021-02-08 11:00:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1612782060000|2021-02-08 11:01:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|4
1612782080000|2021-02-08 11:01:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|5
1612782110000|2021-02-08 11:01:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1612782120000|2021-02-08 11:02:00|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|10
1612782140000|2021-02-08 11:02:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|4
1612782150000|2021-02-08 11:02:30|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|11
1612782170000|2021-02-08 11:02:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1612782180000|2021-02-08 11:03:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1612782190000|2021-02-08 11:03:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1612782200000|2021-02-08 11:03:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|4
1612782230000|2021-02-08 11:03:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1612782240000|2021-02-08 11:04:00|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|3
1612782270000|2021-02-08 11:04:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1612782290000|2021-02-08 11:04:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1612782300000|2021-02-08 11:05:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|6
1612782310000|2021-02-08 11:05:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1612782340000|2021-02-08 11:05:40|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|2
1612782350000|2021-02-08 11:05:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1612782370000|2021-02-08 11:06:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1612782390000|2021-02-08 11:06:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1612782420000|2021-02-08 11:07:00|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|7
1612782450000|2021-02-08 11:07:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1612782490000|2021-02-08 11:08:10|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|2
1612782520000|2021-02-08 11:08:40|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|6
1612782540000|2021-02-08 11:09:00|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|4
1612782570000|2021-02-08 11:09:30|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|3
1612782590000|2021-02-08 11:09:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1612782610000|2021-02-08 11:10:10|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.9|2237.6|3
1612782630000|2021-02-08 11:10:30|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|2
1612782650000|2021-02-08 11:10:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1612782660000|2021-02-08 11:11:00|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|11
1612782680000|2021-02-08 11:11:20|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|12
1612782720000|2021-02-08 11:12:00|2239.2|2238.9|2239|2238.7|2239.4|2239.1|2239|2238.7|11
1612782730000|2021-02-08 11:12:10|||||||||5
1612782750000|2021-02-08 11:12:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|4
1612782760000|2021-02-08 11:12:40|2238.9|2238.6|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|13
1612782770000|2021-02-08 11:12:50|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.2|2238.9|9
1612782780000|2021-02-08 11:13:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1612782790000|2021-02-08 11:13:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1612782810000|2021-02-08 11:13:30|2239.7|2239.4|2240|2239.7|2240.2|2239.9|2239.7|2239.4|28
1612782820000|2021-02-08 11:13:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|2
1612782840000|2021-02-08 11:14:00|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240.1|2239.8|8
1612782850000|2021-02-08 11:14:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|10
1612782860000|2021-02-08 11:14:20|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|6
1612782870000|2021-02-08 11:14:30|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|4
1612782890000|2021-02-08 11:14:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1612782900000|2021-02-08 11:15:00|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|5
1612782910000|2021-02-08 11:15:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|12
1612782920000|2021-02-08 11:15:20|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|4
1612782930000|2021-02-08 11:15:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1612782950000|2021-02-08 11:15:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1612782960000|2021-02-08 11:16:00|2239.3|2239|2239.8|2239.5|2239.8|2239.5|2239.3|2239|7
1612782970000|2021-02-08 11:16:10|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|5
1612782980000|2021-02-08 11:16:20|||||||||1
1612782990000|2021-02-08 11:16:30|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|6
1612783010000|2021-02-08 11:16:50|||||||||3
1612783020000|2021-02-08 11:17:00|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|3
1612783030000|2021-02-08 11:17:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1612783040000|2021-02-08 11:17:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1612783050000|2021-02-08 11:17:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1612783060000|2021-02-08 11:17:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1612783070000|2021-02-08 11:17:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1612783080000|2021-02-08 11:18:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1612783090000|2021-02-08 11:18:10|2240|2239.7|2240.7|2240.4|2240.7|2240.4|2240|2239.7|9
1612783100000|2021-02-08 11:18:20|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|19
1612783110000|2021-02-08 11:18:30|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|11
1612783120000|2021-02-08 11:18:40|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|7
1612783130000|2021-02-08 11:18:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1612783140000|2021-02-08 11:19:00|||||||||2
1612783150000|2021-02-08 11:19:10|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|6
1612783180000|2021-02-08 11:19:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|3
1612783190000|2021-02-08 11:19:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1612783200000|2021-02-08 11:20:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|3
1612783210000|2021-02-08 11:20:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1612783230000|2021-02-08 11:20:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|5
1612783250000|2021-02-08 11:20:50|||||||||2
1612783280000|2021-02-08 11:21:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1612783290000|2021-02-08 11:21:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|4
1612783300000|2021-02-08 11:21:40|||||||||1
1612783310000|2021-02-08 11:21:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1612783320000|2021-02-08 11:22:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1612783330000|2021-02-08 11:22:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1612783340000|2021-02-08 11:22:20|||||||||2
1612783360000|2021-02-08 11:22:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1612783390000|2021-02-08 11:23:10|2240.6|2240.3|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|6
1612783400000|2021-02-08 11:23:20|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|4
1612783410000|2021-02-08 11:23:30|||||||||2
1612783430000|2021-02-08 11:23:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|3
1612783440000|2021-02-08 11:24:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1612783450000|2021-02-08 11:24:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|5
1612783460000|2021-02-08 11:24:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1612783470000|2021-02-08 11:24:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|4
1612783480000|2021-02-08 11:24:40|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|7
1612783490000|2021-02-08 11:24:50|||||||||1
1612783500000|2021-02-08 11:25:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|4
1612783510000|2021-02-08 11:25:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|5
1612783520000|2021-02-08 11:25:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|7
1612783540000|2021-02-08 11:25:40|||||||||3
1612783560000|2021-02-08 11:26:00|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.3|2241|19
1612783570000|2021-02-08 11:26:10|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|41
1612783580000|2021-02-08 11:26:20|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|8
1612783600000|2021-02-08 11:26:40|2241.2|2240.9|2240.9|2240.6|2241.3|2241|2240.9|2240.6|40
1612783610000|2021-02-08 11:26:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|5
1612783620000|2021-02-08 11:27:00|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|8
1612783640000|2021-02-08 11:27:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1612783660000|2021-02-08 11:27:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|10
1612783670000|2021-02-08 11:27:50|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|2
1612783690000|2021-02-08 11:28:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|5
1612783710000|2021-02-08 11:28:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1612783720000|2021-02-08 11:28:40|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|5
1612783730000|2021-02-08 11:28:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1612783740000|2021-02-08 11:29:00|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|13
1612783760000|2021-02-08 11:29:20|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|10
1612783770000|2021-02-08 11:29:30|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|15
1612783780000|2021-02-08 11:29:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|5
1612783790000|2021-02-08 11:29:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1612783800000|2021-02-08 11:30:00|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|10
1612783810000|2021-02-08 11:30:10|2241.9|2241.6|2242.1|2241.8|2242.4|2242.1|2241.9|2241.6|29
1612783820000|2021-02-08 11:30:20|||||||||1
1612783830000|2021-02-08 11:30:30|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|9
1612783850000|2021-02-08 11:30:50|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|9
1612783860000|2021-02-08 11:31:00|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|9
1612783890000|2021-02-08 11:31:30|2242.2|2241.9|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|37
1612783900000|2021-02-08 11:31:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|3
1612783910000|2021-02-08 11:31:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1612783920000|2021-02-08 11:32:00|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.9|2241.6|11
1612783930000|2021-02-08 11:32:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|9
1612783960000|2021-02-08 11:32:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1612783980000|2021-02-08 11:33:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1612783990000|2021-02-08 11:33:10|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|5
1612784010000|2021-02-08 11:33:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1612784020000|2021-02-08 11:33:40|||||||||5
1612784030000|2021-02-08 11:33:50|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|5
1612784040000|2021-02-08 11:34:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|7
1612784070000|2021-02-08 11:34:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1612784090000|2021-02-08 11:34:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|4
1612784100000|2021-02-08 11:35:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1612784110000|2021-02-08 11:35:10|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|10
1612784120000|2021-02-08 11:35:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1612784130000|2021-02-08 11:35:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|6
1612784140000|2021-02-08 11:35:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|7
1612784150000|2021-02-08 11:35:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1612784170000|2021-02-08 11:36:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|9
1612784180000|2021-02-08 11:36:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|6
1612784190000|2021-02-08 11:36:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1612784200000|2021-02-08 11:36:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|3
1612784220000|2021-02-08 11:37:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|4
1612784230000|2021-02-08 11:37:10|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|4
1612784240000|2021-02-08 11:37:20|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|11
1612784250000|2021-02-08 11:37:30|||||||||1
1612784260000|2021-02-08 11:37:40|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|4
1612784280000|2021-02-08 11:38:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|6
1612784310000|2021-02-08 11:38:30|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|9
1612784320000|2021-02-08 11:38:40|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|12
1612784330000|2021-02-08 11:38:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|8
1612784340000|2021-02-08 11:39:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|8
1612784360000|2021-02-08 11:39:20|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|9
1612784370000|2021-02-08 11:39:30|||||||||2
1612784380000|2021-02-08 11:39:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1612784390000|2021-02-08 11:39:50|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|27
1612784410000|2021-02-08 11:40:10|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|5
1612784420000|2021-02-08 11:40:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|4
1612784470000|2021-02-08 11:41:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1612784480000|2021-02-08 11:41:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|10
1612784500000|2021-02-08 11:41:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1612784520000|2021-02-08 11:42:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|4
1612784530000|2021-02-08 11:42:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1612784540000|2021-02-08 11:42:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1612784550000|2021-02-08 11:42:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|3
1612784560000|2021-02-08 11:42:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|7
1612784570000|2021-02-08 11:42:50|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|6
1612784580000|2021-02-08 11:43:00|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|3
1612784590000|2021-02-08 11:43:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|3
1612784600000|2021-02-08 11:43:20|||||||||4
1612784610000|2021-02-08 11:43:30|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|7
1612784620000|2021-02-08 11:43:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1612784630000|2021-02-08 11:43:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|11
1612784640000|2021-02-08 11:44:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1612784670000|2021-02-08 11:44:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|3
1612784680000|2021-02-08 11:44:40|||||||||2
1612784690000|2021-02-08 11:44:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1612784700000|2021-02-08 11:45:00|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242|2241.7|18
1612784710000|2021-02-08 11:45:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|4
1612784720000|2021-02-08 11:45:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|3
1612784730000|2021-02-08 11:45:30|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|4
1612784750000|2021-02-08 11:45:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1612784760000|2021-02-08 11:46:00|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|8
1612784770000|2021-02-08 11:46:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|33
1612784780000|2021-02-08 11:46:20|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|9
1612784790000|2021-02-08 11:46:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|12
1612784800000|2021-02-08 11:46:40|||||||||4
1612784810000|2021-02-08 11:46:50|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|5
1612784820000|2021-02-08 11:47:00|||||||||2
1612784830000|2021-02-08 11:47:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|4
1612784850000|2021-02-08 11:47:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|6
1612784860000|2021-02-08 11:47:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|3
1612784870000|2021-02-08 11:47:50|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|17
1612784880000|2021-02-08 11:48:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|16
1612784890000|2021-02-08 11:48:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|16
1612784910000|2021-02-08 11:48:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|3
1612784920000|2021-02-08 11:48:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1612784930000|2021-02-08 11:48:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1612784950000|2021-02-08 11:49:10|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|7
1612784960000|2021-02-08 11:49:20|||||||||1
1612784970000|2021-02-08 11:49:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1612784980000|2021-02-08 11:49:40|||||||||2
1612784990000|2021-02-08 11:49:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|9
1612785000000|2021-02-08 11:50:00|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|4
1612785020000|2021-02-08 11:50:20|||||||||5
1612785030000|2021-02-08 11:50:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|4
1612785040000|2021-02-08 11:50:40|||||||||1
1612785050000|2021-02-08 11:50:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1612785060000|2021-02-08 11:51:00|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|37
1612785070000|2021-02-08 11:51:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1612785080000|2021-02-08 11:51:20|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|41
1612785090000|2021-02-08 11:51:30|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|14
1612785100000|2021-02-08 11:51:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|6
1612785120000|2021-02-08 11:52:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|4
1612785130000|2021-02-08 11:52:10|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|21
1612785140000|2021-02-08 11:52:20|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|5
1612785150000|2021-02-08 11:52:30|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|5
1612785160000|2021-02-08 11:52:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1612785170000|2021-02-08 11:52:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1612785180000|2021-02-08 11:53:00|2243.1|2242.8|2243.3|2243|2243.3|2243|2242.9|2242.6|6
1612785190000|2021-02-08 11:53:10|||||||||5
1612785200000|2021-02-08 11:53:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1612785210000|2021-02-08 11:53:30|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|3
1612785220000|2021-02-08 11:53:40|||||||||1
1612785230000|2021-02-08 11:53:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243|2242.7|14
1612785240000|2021-02-08 11:54:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|6
1612785260000|2021-02-08 11:54:20|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|4
1612785280000|2021-02-08 11:54:40|||||||||3
1612785310000|2021-02-08 11:55:10|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|21
1612785320000|2021-02-08 11:55:20|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|9
1612785340000|2021-02-08 11:55:40|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|8
1612785350000|2021-02-08 11:55:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|3
1612785360000|2021-02-08 11:56:00|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|9
1612785370000|2021-02-08 11:56:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|6
1612785380000|2021-02-08 11:56:20|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|9
1612785390000|2021-02-08 11:56:30|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|2
1612785400000|2021-02-08 11:56:40|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|16
1612785410000|2021-02-08 11:56:50|||||||||1
1612785420000|2021-02-08 11:57:00|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.7|2243.4|5
1612785450000|2021-02-08 11:57:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|5
1612785460000|2021-02-08 11:57:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1612785470000|2021-02-08 11:57:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1612785480000|2021-02-08 11:58:00|2244|2243.7|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|9
1612785500000|2021-02-08 11:58:20|||||||||1
1612785530000|2021-02-08 11:58:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1612785540000|2021-02-08 11:59:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|4
1612785550000|2021-02-08 11:59:10|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|7
1612785560000|2021-02-08 11:59:20|||||||||3
1612785580000|2021-02-08 11:59:40|||||||||1
1612785590000|2021-02-08 11:59:50|||||||||2
1612785600000|2021-02-08 12:00:00|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|14
1612785610000|2021-02-08 12:00:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1612785620000|2021-02-08 12:00:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1612785640000|2021-02-08 12:00:40|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|39
1612785650000|2021-02-08 12:00:50|||||||||3
1612785660000|2021-02-08 12:01:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.9|2242.6|10
1612785670000|2021-02-08 12:01:10|||||||||2
1612785680000|2021-02-08 12:01:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|11
1612785690000|2021-02-08 12:01:30|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|10
1612785700000|2021-02-08 12:01:40|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|10
1612785710000|2021-02-08 12:01:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|9
1612785720000|2021-02-08 12:02:00|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|9
1612785730000|2021-02-08 12:02:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1612785740000|2021-02-08 12:02:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|3
1612785750000|2021-02-08 12:02:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1612785760000|2021-02-08 12:02:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1612785780000|2021-02-08 12:03:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|3
1612785790000|2021-02-08 12:03:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|2
1612785810000|2021-02-08 12:03:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1612785840000|2021-02-08 12:04:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|11
1612785850000|2021-02-08 12:04:10|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|4
1612785860000|2021-02-08 12:04:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|3
1612785870000|2021-02-08 12:04:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|4
1612785900000|2021-02-08 12:05:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|10
1612785910000|2021-02-08 12:05:10|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|4
1612785920000|2021-02-08 12:05:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|4
1612785960000|2021-02-08 12:06:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|6
1612785970000|2021-02-08 12:06:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|6
1612785980000|2021-02-08 12:06:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|6
1612785990000|2021-02-08 12:06:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|7
1612786010000|2021-02-08 12:06:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|9
1612786020000|2021-02-08 12:07:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1612786040000|2021-02-08 12:07:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|12
1612786050000|2021-02-08 12:07:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1612786060000|2021-02-08 12:07:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|6
1612786070000|2021-02-08 12:07:50|||||||||1
1612786090000|2021-02-08 12:08:10|||||||||11
1612786100000|2021-02-08 12:08:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1612786120000|2021-02-08 12:08:40|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|3
1612786130000|2021-02-08 12:08:50|||||||||1
1612786150000|2021-02-08 12:09:10|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|3
1612786170000|2021-02-08 12:09:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|6
1612786180000|2021-02-08 12:09:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1612786190000|2021-02-08 12:09:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|4
1612786210000|2021-02-08 12:10:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1612786220000|2021-02-08 12:10:20|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|5
1612786230000|2021-02-08 12:10:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|2
1612786240000|2021-02-08 12:10:40|||||||||1
1612786260000|2021-02-08 12:11:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1612786270000|2021-02-08 12:11:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1612786280000|2021-02-08 12:11:20|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|13
1612786290000|2021-02-08 12:11:30|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|14
1612786300000|2021-02-08 12:11:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|15
1612786310000|2021-02-08 12:11:50|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|19
1612786320000|2021-02-08 12:12:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|14
1612786330000|2021-02-08 12:12:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|9
1612786340000|2021-02-08 12:12:20|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|21
1612786350000|2021-02-08 12:12:30|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245|2244.7|35
1612786360000|2021-02-08 12:12:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1612786370000|2021-02-08 12:12:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1612786390000|2021-02-08 12:13:10|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|13
1612786400000|2021-02-08 12:13:20|||||||||1
1612786410000|2021-02-08 12:13:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|7
1612786420000|2021-02-08 12:13:40|||||||||3
1612786430000|2021-02-08 12:13:50|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|3
1612786440000|2021-02-08 12:14:00|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|6
1612786460000|2021-02-08 12:14:20|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|4
1612786470000|2021-02-08 12:14:30|||||||||1
1612786480000|2021-02-08 12:14:40|||||||||1
1612786490000|2021-02-08 12:14:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1612786500000|2021-02-08 12:15:00|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|10
1612786510000|2021-02-08 12:15:10|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|10
1612786520000|2021-02-08 12:15:20|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|3
1612786530000|2021-02-08 12:15:30|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|8
1612786540000|2021-02-08 12:15:40|||||||||1
1612786550000|2021-02-08 12:15:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1612786560000|2021-02-08 12:16:00|||||||||1
1612786570000|2021-02-08 12:16:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1612786580000|2021-02-08 12:16:20|2244.3|2244|2244|2243.7|2244.3|2244|2243.8|2243.5|15
1612786590000|2021-02-08 12:16:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1612786600000|2021-02-08 12:16:40|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|12
1612786610000|2021-02-08 12:16:50|||||||||2
1612786620000|2021-02-08 12:17:00|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|7
1612786630000|2021-02-08 12:17:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1612786640000|2021-02-08 12:17:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|6
1612786650000|2021-02-08 12:17:30|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|6
1612786660000|2021-02-08 12:17:40|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|3
1612786670000|2021-02-08 12:17:50|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|7
1612786680000|2021-02-08 12:18:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|13
1612786690000|2021-02-08 12:18:10|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|6
1612786720000|2021-02-08 12:18:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|3
1612786730000|2021-02-08 12:18:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1612786750000|2021-02-08 12:19:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1612786760000|2021-02-08 12:19:20|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|10
1612786790000|2021-02-08 12:19:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|13
1612786800000|2021-02-08 12:20:00|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|3
1612786810000|2021-02-08 12:20:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1612786830000|2021-02-08 12:20:30|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|2
1612786850000|2021-02-08 12:20:50|||||||||3
1612786870000|2021-02-08 12:21:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1612786920000|2021-02-08 12:22:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|13
1612786930000|2021-02-08 12:22:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|18
1612786940000|2021-02-08 12:22:20|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|7
1612786960000|2021-02-08 12:22:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1612786970000|2021-02-08 12:22:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1612786980000|2021-02-08 12:23:00|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|5
1612787000000|2021-02-08 12:23:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1612787010000|2021-02-08 12:23:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1612787020000|2021-02-08 12:23:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1612787030000|2021-02-08 12:23:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1612787040000|2021-02-08 12:24:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1612787050000|2021-02-08 12:24:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1612787090000|2021-02-08 12:24:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1612787110000|2021-02-08 12:25:10|2244|2243.7|2244.2|2243.9|2244.3|2244|2244|2243.7|9
1612787120000|2021-02-08 12:25:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1612787140000|2021-02-08 12:25:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1612787180000|2021-02-08 12:26:20|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.9|2243.6|11
1612787190000|2021-02-08 12:26:30|2243.8|2243.5|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|29
1612787210000|2021-02-08 12:26:50|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|4
1612787220000|2021-02-08 12:27:00|||||||||1
1612787230000|2021-02-08 12:27:10|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|4
1612787260000|2021-02-08 12:27:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1612787280000|2021-02-08 12:28:00|||||||||1
1612787290000|2021-02-08 12:28:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1612787300000|2021-02-08 12:28:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1612787320000|2021-02-08 12:28:40|||||||||2
1612787330000|2021-02-08 12:28:50|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|3
1612787340000|2021-02-08 12:29:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1612787350000|2021-02-08 12:29:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.8|2243.5|3
1612787360000|2021-02-08 12:29:20|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|9
1612787370000|2021-02-08 12:29:30|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|4
1612787380000|2021-02-08 12:29:40|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|18
1612787390000|2021-02-08 12:29:50|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|12
1612787400000|2021-02-08 12:30:00|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|25
1612787410000|2021-02-08 12:30:10|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|19
1612787420000|2021-02-08 12:30:20|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|4
1612787430000|2021-02-08 12:30:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|6
1612787440000|2021-02-08 12:30:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|5
1612787450000|2021-02-08 12:30:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1612787460000|2021-02-08 12:31:00|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|2
1612787470000|2021-02-08 12:31:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|3
1612787480000|2021-02-08 12:31:20|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|4
1612787490000|2021-02-08 12:31:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|10
1612787500000|2021-02-08 12:31:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1612787510000|2021-02-08 12:31:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|5
1612787520000|2021-02-08 12:32:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|9
1612787530000|2021-02-08 12:32:10|2244.1|2243.8|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|13
1612787550000|2021-02-08 12:32:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1612787560000|2021-02-08 12:32:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|8
1612787580000|2021-02-08 12:33:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1612787590000|2021-02-08 12:33:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1612787600000|2021-02-08 12:33:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1612787620000|2021-02-08 12:33:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|3
1612787630000|2021-02-08 12:33:50|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|21
1612787640000|2021-02-08 12:34:00|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1612787650000|2021-02-08 12:34:10|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|4
1612787690000|2021-02-08 12:34:50|||||||||2
1612787700000|2021-02-08 12:35:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|3
1612787720000|2021-02-08 12:35:20|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|2
1612787730000|2021-02-08 12:35:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1612787740000|2021-02-08 12:35:40|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|17
1612787760000|2021-02-08 12:36:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|6
1612787770000|2021-02-08 12:36:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|4
1612787810000|2021-02-08 12:36:50|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|12
1612787820000|2021-02-08 12:37:00|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|3
1612787840000|2021-02-08 12:37:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1612787860000|2021-02-08 12:37:40|||||||||5
1612787880000|2021-02-08 12:38:00|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|12
1612787890000|2021-02-08 12:38:10|2244.9|2244.6|2245.2|2244.9|2245.3|2245|2244.9|2244.6|15
1612787900000|2021-02-08 12:38:20|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2245.1|2244.8|12
1612787910000|2021-02-08 12:38:30|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|16
1612787920000|2021-02-08 12:38:40|2245.3|2245|2244.8|2244.5|2245.3|2245|2244.6|2244.3|38
1612787930000|2021-02-08 12:38:50|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|11
1612787940000|2021-02-08 12:39:00|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|13
1612787950000|2021-02-08 12:39:10|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|9
1612787960000|2021-02-08 12:39:20|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|11
1612787970000|2021-02-08 12:39:30|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|15
1612787980000|2021-02-08 12:39:40|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|6
1612787990000|2021-02-08 12:39:50|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|10
1612788000000|2021-02-08 12:40:00|2245.1|2244.8|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|16
1612788010000|2021-02-08 12:40:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1612788020000|2021-02-08 12:40:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|11
1612788030000|2021-02-08 12:40:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|4
1612788040000|2021-02-08 12:40:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|3
1612788060000|2021-02-08 12:41:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1612788070000|2021-02-08 12:41:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1612788100000|2021-02-08 12:41:40|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.8|2244.5|7
1612788110000|2021-02-08 12:41:50|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|8
1612788130000|2021-02-08 12:42:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1612788140000|2021-02-08 12:42:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|3
1612788150000|2021-02-08 12:42:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1612788180000|2021-02-08 12:43:00|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|6
1612788190000|2021-02-08 12:43:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1612788210000|2021-02-08 12:43:30|||||||||4
1612788220000|2021-02-08 12:43:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|3
1612788230000|2021-02-08 12:43:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1612788240000|2021-02-08 12:44:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1612788250000|2021-02-08 12:44:10|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|8
1612788260000|2021-02-08 12:44:20|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|3
1612788270000|2021-02-08 12:44:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1612788280000|2021-02-08 12:44:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1612788300000|2021-02-08 12:45:00|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.2|2243.9|9
1612788310000|2021-02-08 12:45:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1612788330000|2021-02-08 12:45:30|||||||||5
1612788340000|2021-02-08 12:45:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|8
1612788360000|2021-02-08 12:46:00|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|7
1612788370000|2021-02-08 12:46:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1612788380000|2021-02-08 12:46:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1612788400000|2021-02-08 12:46:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1612788410000|2021-02-08 12:46:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1612788450000|2021-02-08 12:47:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|4
1612788460000|2021-02-08 12:47:40|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|6
1612788470000|2021-02-08 12:47:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|4
1612788480000|2021-02-08 12:48:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1612788500000|2021-02-08 12:48:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1612788510000|2021-02-08 12:48:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1612788520000|2021-02-08 12:48:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1612788540000|2021-02-08 12:49:00|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|8
1612788560000|2021-02-08 12:49:20|2245.2|2244.9|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|13
1612788570000|2021-02-08 12:49:30|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|5
1612788580000|2021-02-08 12:49:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1612788600000|2021-02-08 12:50:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1612788610000|2021-02-08 12:50:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1612788630000|2021-02-08 12:50:30|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|8
1612788640000|2021-02-08 12:50:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|3
1612788660000|2021-02-08 12:51:00|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|7
1612788670000|2021-02-08 12:51:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1612788680000|2021-02-08 12:51:20|||||||||1
1612788690000|2021-02-08 12:51:30|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|10
1612788710000|2021-02-08 12:51:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|9
1612788720000|2021-02-08 12:52:00|||||||||1
1612788760000|2021-02-08 12:52:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|5
1612788780000|2021-02-08 12:53:00|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|18
1612788790000|2021-02-08 12:53:10|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|4
1612788830000|2021-02-08 12:53:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1612788840000|2021-02-08 12:54:00|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|3
1612788850000|2021-02-08 12:54:10|||||||||4
1612788860000|2021-02-08 12:54:20|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|5
1612788870000|2021-02-08 12:54:30|||||||||2
1612788880000|2021-02-08 12:54:40|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|4
1612788890000|2021-02-08 12:54:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1612788900000|2021-02-08 12:55:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|4
1612788910000|2021-02-08 12:55:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|3
1612788920000|2021-02-08 12:55:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|4
1612788930000|2021-02-08 12:55:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.8|2244.5|13
1612788950000|2021-02-08 12:55:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1612788960000|2021-02-08 12:56:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1612788980000|2021-02-08 12:56:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1612788990000|2021-02-08 12:56:30|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|2
1612789000000|2021-02-08 12:56:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|4
1612789010000|2021-02-08 12:56:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|5
1612789030000|2021-02-08 12:57:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|14
1612789040000|2021-02-08 12:57:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|9
1612789050000|2021-02-08 12:57:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1612789060000|2021-02-08 12:57:40|||||||||4
1612789070000|2021-02-08 12:57:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1612789080000|2021-02-08 12:58:00|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2245.2|2244.9|4
1612789100000|2021-02-08 12:58:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1612789110000|2021-02-08 12:58:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|5
1612789120000|2021-02-08 12:58:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|5
1612789130000|2021-02-08 12:58:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|3
1612789140000|2021-02-08 12:59:00|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|7
1612789150000|2021-02-08 12:59:10|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|5
1612789160000|2021-02-08 12:59:20|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|10
1612789170000|2021-02-08 12:59:30|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|9
1612789180000|2021-02-08 12:59:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|28
1612789190000|2021-02-08 12:59:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|6
1612789200000|2021-02-08 13:00:00|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.7|2245.4|51
1612789210000|2021-02-08 13:00:10|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.7|2245.4|16
1612789220000|2021-02-08 13:00:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1612789230000|2021-02-08 13:00:30|2245.5|2245.2|2245.3|2245|2245.7|2245.4|2245.3|2245|6
1612789240000|2021-02-08 13:00:40|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|13
1612789250000|2021-02-08 13:00:50|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|37
1612789260000|2021-02-08 13:01:00|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|10
1612789270000|2021-02-08 13:01:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|4
1612789280000|2021-02-08 13:01:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|18
1612789290000|2021-02-08 13:01:30|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|20
1612789300000|2021-02-08 13:01:40|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|3
1612789310000|2021-02-08 13:01:50|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|13
1612789330000|2021-02-08 13:02:10|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|4
1612789340000|2021-02-08 13:02:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1612789350000|2021-02-08 13:02:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|5
1612789360000|2021-02-08 13:02:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1612789370000|2021-02-08 13:02:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|5
1612789380000|2021-02-08 13:03:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|5
1612789390000|2021-02-08 13:03:10|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|2
1612789410000|2021-02-08 13:03:30|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|3
1612789440000|2021-02-08 13:04:00|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|4
1612789450000|2021-02-08 13:04:10|||||||||3
1612789460000|2021-02-08 13:04:20|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|4
1612789470000|2021-02-08 13:04:30|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|7
1612789480000|2021-02-08 13:04:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|3
1612789490000|2021-02-08 13:04:50|||||||||7
1612789500000|2021-02-08 13:05:00|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|13
1612789520000|2021-02-08 13:05:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|12
1612789530000|2021-02-08 13:05:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|5
1612789540000|2021-02-08 13:05:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|3
1612789560000|2021-02-08 13:06:00|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|4
1612789580000|2021-02-08 13:06:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|26
1612789590000|2021-02-08 13:06:30|||||||||5
1612789600000|2021-02-08 13:06:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1612789620000|2021-02-08 13:07:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1612789630000|2021-02-08 13:07:10|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|5
1612789640000|2021-02-08 13:07:20|||||||||2
1612789650000|2021-02-08 13:07:30|||||||||1
1612789660000|2021-02-08 13:07:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1612789670000|2021-02-08 13:07:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1612789680000|2021-02-08 13:08:00|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|18
1612789690000|2021-02-08 13:08:10|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|9
1612789700000|2021-02-08 13:08:20|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|3
1612789710000|2021-02-08 13:08:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|4
1612789720000|2021-02-08 13:08:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|3
1612789740000|2021-02-08 13:09:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|3
1612789750000|2021-02-08 13:09:10|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|16
1612789760000|2021-02-08 13:09:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1612789770000|2021-02-08 13:09:30|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1612789780000|2021-02-08 13:09:40|2246|2245.7|2246|2245.7|2246|2245.7|2245.8|2245.5|11
1612789790000|2021-02-08 13:09:50|||||||||2
1612789800000|2021-02-08 13:10:00|2245.9|2245.6|2246.4|2246.1|2246.4|2246.1|2245.9|2245.6|21
1612789810000|2021-02-08 13:10:10|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|16
1612789820000|2021-02-08 13:10:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1612789830000|2021-02-08 13:10:30|||||||||1
1612789840000|2021-02-08 13:10:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1612789860000|2021-02-08 13:11:00|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|10
1612789870000|2021-02-08 13:11:10|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|7
1612789880000|2021-02-08 13:11:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|4
1612789900000|2021-02-08 13:11:40|||||||||2
1612789910000|2021-02-08 13:11:50|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|7
1612789920000|2021-02-08 13:12:00|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|19
1612789930000|2021-02-08 13:12:10|2246.6|2246.3|2246.9|2246.6|2247|2246.7|2246.5|2246.2|52
1612789940000|2021-02-08 13:12:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|46
1612789950000|2021-02-08 13:12:30|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|19
1612789960000|2021-02-08 13:12:40|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|11
1612789970000|2021-02-08 13:12:50|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|32
1612789980000|2021-02-08 13:13:00|2247.8|2247.5|2247.8|2247.5|2248|2247.7|2247.7|2247.4|40
1612789990000|2021-02-08 13:13:10|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|26
1612790000000|2021-02-08 13:13:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|7
1612790010000|2021-02-08 13:13:30|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|8
1612790040000|2021-02-08 13:14:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|9
1612790050000|2021-02-08 13:14:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1612790060000|2021-02-08 13:14:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1612790070000|2021-02-08 13:14:30|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|4
1612790080000|2021-02-08 13:14:40|||||||||4
1612790090000|2021-02-08 13:14:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1612790110000|2021-02-08 13:15:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|8
1612790120000|2021-02-08 13:15:20|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|20
1612790130000|2021-02-08 13:15:30|||||||||3
1612790140000|2021-02-08 13:15:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|23
1612790150000|2021-02-08 13:15:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|3
1612790160000|2021-02-08 13:16:00|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|19
1612790170000|2021-02-08 13:16:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|5
1612790180000|2021-02-08 13:16:20|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|5
1612790190000|2021-02-08 13:16:30|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|2
1612790200000|2021-02-08 13:16:40|||||||||6
1612790210000|2021-02-08 13:16:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|4
1612790220000|2021-02-08 13:17:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|12
1612790230000|2021-02-08 13:17:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1612790250000|2021-02-08 13:17:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|7
1612790260000|2021-02-08 13:17:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1612790270000|2021-02-08 13:17:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|12
1612790290000|2021-02-08 13:18:10|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|16
1612790300000|2021-02-08 13:18:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|8
1612790310000|2021-02-08 13:18:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|4
1612790330000|2021-02-08 13:18:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1612790340000|2021-02-08 13:19:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|7
1612790350000|2021-02-08 13:19:10|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|14
1612790360000|2021-02-08 13:19:20|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.8|2247.5|10
1612790370000|2021-02-08 13:19:30|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|18
1612790380000|2021-02-08 13:19:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|48
1612790390000|2021-02-08 13:19:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|11
1612790400000|2021-02-08 13:20:00|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|59
1612790410000|2021-02-08 13:20:10|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|33
1612790420000|2021-02-08 13:20:20|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|5
1612790430000|2021-02-08 13:20:30|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|29
1612790440000|2021-02-08 13:20:40|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|15
1612790450000|2021-02-08 13:20:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.2|2247.9|23
1612790460000|2021-02-08 13:21:00|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|18
1612790470000|2021-02-08 13:21:10|2248.4|2248.1|2248.1|2247.8|2248.5|2248.2|2248.1|2247.8|11
1612790480000|2021-02-08 13:21:20|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|27
1612790490000|2021-02-08 13:21:30|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|9
1612790500000|2021-02-08 13:21:40|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|5
1612790510000|2021-02-08 13:21:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1612790520000|2021-02-08 13:22:00|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.9|2247.6|19
1612790530000|2021-02-08 13:22:10|||||||||2
1612790540000|2021-02-08 13:22:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1612790550000|2021-02-08 13:22:30|2248.1|2247.8|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|21
1612790560000|2021-02-08 13:22:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|6
1612790570000|2021-02-08 13:22:50|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|13
1612790580000|2021-02-08 13:23:00|2248.2|2247.9|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|12
1612790590000|2021-02-08 13:23:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1612790600000|2021-02-08 13:23:20|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|3
1612790610000|2021-02-08 13:23:30|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|8
1612790620000|2021-02-08 13:23:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1612790630000|2021-02-08 13:23:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1612790640000|2021-02-08 13:24:00|2248.7|2248.4|2249|2248.7|2249.2|2248.9|2248.7|2248.4|38
1612790650000|2021-02-08 13:24:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1612790660000|2021-02-08 13:24:20|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|14
1612790670000|2021-02-08 13:24:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.7|2248.4|8
1612790680000|2021-02-08 13:24:40|||||||||2
1612790690000|2021-02-08 13:24:50|2248.7|2248.4|2249|2248.7|2249.1|2248.8|2248.7|2248.4|30
1612790700000|2021-02-08 13:25:00|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.7|2248.4|28
1612790710000|2021-02-08 13:25:10|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|8
1612790720000|2021-02-08 13:25:20|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|9
1612790730000|2021-02-08 13:25:30|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|10
1612790740000|2021-02-08 13:25:40|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|16
1612790750000|2021-02-08 13:25:50|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|10
1612790760000|2021-02-08 13:26:00|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|17
1612790770000|2021-02-08 13:26:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|7
1612790790000|2021-02-08 13:26:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|3
1612790800000|2021-02-08 13:26:40|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|10
1612790810000|2021-02-08 13:26:50|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|10
1612790820000|2021-02-08 13:27:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|9
1612790830000|2021-02-08 13:27:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1612790840000|2021-02-08 13:27:20|||||||||5
1612790850000|2021-02-08 13:27:30|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|5
1612790860000|2021-02-08 13:27:40|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|9
1612790870000|2021-02-08 13:27:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|7
1612790880000|2021-02-08 13:28:00|2248.5|2248.2|2248.8|2248.5|2249|2248.7|2248.5|2248.2|18
1612790890000|2021-02-08 13:28:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|6
1612790900000|2021-02-08 13:28:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1612790910000|2021-02-08 13:28:30|||||||||1
1612790920000|2021-02-08 13:28:40|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|7
1612790930000|2021-02-08 13:28:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|4
1612790940000|2021-02-08 13:29:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|10
1612790950000|2021-02-08 13:29:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|3
1612790960000|2021-02-08 13:29:20|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|30
1612790970000|2021-02-08 13:29:30|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|12
1612790980000|2021-02-08 13:29:40|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|9
1612790990000|2021-02-08 13:29:50|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|4
1612791000000|2021-02-08 13:30:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|8
1612791010000|2021-02-08 13:30:10|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|12
1612791020000|2021-02-08 13:30:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|7
1612791030000|2021-02-08 13:30:30|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.3|2249|18
1612791040000|2021-02-08 13:30:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|12
1612791050000|2021-02-08 13:30:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|18
1612791060000|2021-02-08 13:31:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|5
1612791070000|2021-02-08 13:31:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1612791080000|2021-02-08 13:31:20|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|11
1612791090000|2021-02-08 13:31:30|||||||||6
1612791100000|2021-02-08 13:31:40|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|25
1612791110000|2021-02-08 13:31:50|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|4
1612791120000|2021-02-08 13:32:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1612791130000|2021-02-08 13:32:10|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|31
1612791140000|2021-02-08 13:32:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.7|2248.4|33
1612791150000|2021-02-08 13:32:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|4
1612791160000|2021-02-08 13:32:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|5
1612791180000|2021-02-08 13:33:00|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|6
1612791190000|2021-02-08 13:33:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|5
1612791210000|2021-02-08 13:33:30|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|4
1612791220000|2021-02-08 13:33:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|7
1612791230000|2021-02-08 13:33:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|5
1612791240000|2021-02-08 13:34:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1612791250000|2021-02-08 13:34:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|10
1612791260000|2021-02-08 13:34:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1612791270000|2021-02-08 13:34:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|2
1612791280000|2021-02-08 13:34:40|||||||||1
1612791290000|2021-02-08 13:34:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|8
1612791300000|2021-02-08 13:35:00|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|12
1612791310000|2021-02-08 13:35:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|3
1612791330000|2021-02-08 13:35:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|21
1612791340000|2021-02-08 13:35:40|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2249|2248.7|13
1612791350000|2021-02-08 13:35:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.1|2248.8|3
1612791360000|2021-02-08 13:36:00|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|9
1612791370000|2021-02-08 13:36:10|||||||||3
1612791380000|2021-02-08 13:36:20|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|7
1612791390000|2021-02-08 13:36:30|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249|2248.7|15
1612791400000|2021-02-08 13:36:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|9
1612791410000|2021-02-08 13:36:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|4
1612791420000|2021-02-08 13:37:00|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|17
1612791430000|2021-02-08 13:37:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|6
1612791440000|2021-02-08 13:37:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|13
1612791450000|2021-02-08 13:37:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|3
1612791460000|2021-02-08 13:37:40|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|13
1612791470000|2021-02-08 13:37:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|3
1612791480000|2021-02-08 13:38:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|5
1612791490000|2021-02-08 13:38:10|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|29
1612791500000|2021-02-08 13:38:20|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|11
1612791510000|2021-02-08 13:38:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.8|2249.5|33
1612791520000|2021-02-08 13:38:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|5
1612791530000|2021-02-08 13:38:50|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|20
1612791540000|2021-02-08 13:39:00|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|45
1612791550000|2021-02-08 13:39:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|32
1612791560000|2021-02-08 13:39:20|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|12
1612791570000|2021-02-08 13:39:30|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|21
1612791580000|2021-02-08 13:39:40|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|20
1612791590000|2021-02-08 13:39:50|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|21
1612791600000|2021-02-08 13:40:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|35
1612791610000|2021-02-08 13:40:10|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2251|2250.7|30
1612791630000|2021-02-08 13:40:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|3
1612791640000|2021-02-08 13:40:40|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|19
1612791650000|2021-02-08 13:40:50|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|10
1612791660000|2021-02-08 13:41:00|2250.8|2250.5|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|17
1612791670000|2021-02-08 13:41:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|15
1612791680000|2021-02-08 13:41:20|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|26
1612791690000|2021-02-08 13:41:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|26
1612791700000|2021-02-08 13:41:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|14
1612791710000|2021-02-08 13:41:50|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|26
1612791720000|2021-02-08 13:42:00|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|10
1612791730000|2021-02-08 13:42:10|2251.8|2251.5|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|25
1612791740000|2021-02-08 13:42:20|2252.2|2251.9|2252|2251.7|2252.3|2252|2252|2251.7|23
1612791750000|2021-02-08 13:42:30|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|9
1612791760000|2021-02-08 13:42:40|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|7
1612791770000|2021-02-08 13:42:50|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|11
1612791780000|2021-02-08 13:43:00|2251.9|2251.6|2252.4|2252.1|2252.5|2252.2|2251.9|2251.6|32
1612791790000|2021-02-08 13:43:10|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|40
1612791800000|2021-02-08 13:43:20|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|8
1612791810000|2021-02-08 13:43:30|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|19
1612791820000|2021-02-08 13:43:40|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.3|2252|16
1612791830000|2021-02-08 13:43:50|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|18
1612791840000|2021-02-08 13:44:00|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|4
1612791860000|2021-02-08 13:44:20|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|5
1612791870000|2021-02-08 13:44:30|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.2|2251.9|15
1612791880000|2021-02-08 13:44:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1612791890000|2021-02-08 13:44:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|5
1612791900000|2021-02-08 13:45:00|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.3|2252|15
1612791910000|2021-02-08 13:45:10|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|7
1612791920000|2021-02-08 13:45:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1612791930000|2021-02-08 13:45:30|2252.4|2252.1|2252.9|2252.6|2253|2252.7|2252.4|2252.1|55
1612791940000|2021-02-08 13:45:40|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|6
1612791950000|2021-02-08 13:45:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|17
1612791960000|2021-02-08 13:46:00|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|30
1612791970000|2021-02-08 13:46:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|5
1612791980000|2021-02-08 13:46:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|6
1612791990000|2021-02-08 13:46:30|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.2|2251.9|19
1612792000000|2021-02-08 13:46:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|4
1612792010000|2021-02-08 13:46:50|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|10
1612792020000|2021-02-08 13:47:00|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|23
1612792030000|2021-02-08 13:47:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|68
1612792040000|2021-02-08 13:47:20|2252.5|2252.2|2252.3|2252|2252.6|2252.3|2252.2|2251.9|27
1612792050000|2021-02-08 13:47:30|||||||||1
1612792060000|2021-02-08 13:47:40|2252.2|2251.9|2251.7|2251.4|2252.2|2251.9|2251.7|2251.4|53
1612792070000|2021-02-08 13:47:50|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|4
1612792080000|2021-02-08 13:48:00|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|10
1612792090000|2021-02-08 13:48:10|||||||||4
1612792110000|2021-02-08 13:48:30|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|7
1612792120000|2021-02-08 13:48:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1612792140000|2021-02-08 13:49:00|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|9
1612792150000|2021-02-08 13:49:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1612792160000|2021-02-08 13:49:20|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|10
1612792170000|2021-02-08 13:49:30|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|22
1612792180000|2021-02-08 13:49:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|8
1612792190000|2021-02-08 13:49:50|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|13
1612792200000|2021-02-08 13:50:00|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|12
1612792210000|2021-02-08 13:50:10|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|9
1612792220000|2021-02-08 13:50:20|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|7
1612792230000|2021-02-08 13:50:30|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|18
1612792240000|2021-02-08 13:50:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1612792260000|2021-02-08 13:51:00|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|10
1612792270000|2021-02-08 13:51:10|2251.6|2251.3|2251.7|2251.4|2252|2251.7|2251.6|2251.3|7
1612792280000|2021-02-08 13:51:20|||||||||1
1612792290000|2021-02-08 13:51:30|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|4
1612792310000|2021-02-08 13:51:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1612792320000|2021-02-08 13:52:00|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|12
1612792330000|2021-02-08 13:52:10|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.7|2251.4|12
1612792340000|2021-02-08 13:52:20|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|3
1612792350000|2021-02-08 13:52:30|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|7
1612792370000|2021-02-08 13:52:50|2252|2251.7|2252|2251.7|2252|2251.7|2251.8|2251.5|8
1612792380000|2021-02-08 13:53:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|23
1612792390000|2021-02-08 13:53:10|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|4
1612792410000|2021-02-08 13:53:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1612792420000|2021-02-08 13:53:40|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|16
1612792430000|2021-02-08 13:53:50|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|3
1612792440000|2021-02-08 13:54:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|7
1612792450000|2021-02-08 13:54:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|12
1612792460000|2021-02-08 13:54:20|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|6
1612792470000|2021-02-08 13:54:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1612792480000|2021-02-08 13:54:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|4
1612792490000|2021-02-08 13:54:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|10
1612792500000|2021-02-08 13:55:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|21
1612792510000|2021-02-08 13:55:10|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|7
1612792520000|2021-02-08 13:55:20|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|10
1612792530000|2021-02-08 13:55:30|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|5
1612792540000|2021-02-08 13:55:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|7
1612792550000|2021-02-08 13:55:50|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.2|2251.9|13
1612792560000|2021-02-08 13:56:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|3
1612792570000|2021-02-08 13:56:10|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|13
1612792580000|2021-02-08 13:56:20|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|5
1612792590000|2021-02-08 13:56:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|4
1612792600000|2021-02-08 13:56:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1612792610000|2021-02-08 13:56:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|6
1612792620000|2021-02-08 13:57:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|8
1612792630000|2021-02-08 13:57:10|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|6
1612792640000|2021-02-08 13:57:20|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|10
1612792650000|2021-02-08 13:57:30|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|18
1612792680000|2021-02-08 13:58:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|17
1612792690000|2021-02-08 13:58:10|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|6
1612792700000|2021-02-08 13:58:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|6
1612792710000|2021-02-08 13:58:30|2252|2251.7|2252.3|2252|2252.4|2252.1|2252|2251.7|5
1612792720000|2021-02-08 13:58:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1612792730000|2021-02-08 13:58:50|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|20
1612792740000|2021-02-08 13:59:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1612792750000|2021-02-08 13:59:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|5
1612792760000|2021-02-08 13:59:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1612792770000|2021-02-08 13:59:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|7
1612792780000|2021-02-08 13:59:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|9
1612792790000|2021-02-08 13:59:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|5
1612792800000|2021-02-08 14:00:00|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.3|2252|30
1612792810000|2021-02-08 14:00:10|||||||||1
1612792820000|2021-02-08 14:00:20|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|19
1612792830000|2021-02-08 14:00:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|11
1612792840000|2021-02-08 14:00:40|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|14
1612792850000|2021-02-08 14:00:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1612792870000|2021-02-08 14:01:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|39
1612792890000|2021-02-08 14:01:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|19
1612792900000|2021-02-08 14:01:40|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.7|2252.4|17
1612792910000|2021-02-08 14:01:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|5
1612792920000|2021-02-08 14:02:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|4
1612792930000|2021-02-08 14:02:10|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|2
1612792940000|2021-02-08 14:02:20|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|8
1612792950000|2021-02-08 14:02:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|5
1612792960000|2021-02-08 14:02:40|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|6
1612792980000|2021-02-08 14:03:00|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.3|2252|6
1612792990000|2021-02-08 14:03:10|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|8
1612793000000|2021-02-08 14:03:20|2252.3|2252|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|15
1612793010000|2021-02-08 14:03:30|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|2
1612793030000|2021-02-08 14:03:50|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|6
1612793040000|2021-02-08 14:04:00|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|2
1612793050000|2021-02-08 14:04:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|4
1612793060000|2021-02-08 14:04:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1612793070000|2021-02-08 14:04:30|2252.4|2252.1|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|5
1612793080000|2021-02-08 14:04:40|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|16
1612793090000|2021-02-08 14:04:50|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|22
1612793100000|2021-02-08 14:05:00|||||||||1
1612793110000|2021-02-08 14:05:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|5
1612793120000|2021-02-08 14:05:20|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|58
1612793130000|2021-02-08 14:05:30|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|12
1612793140000|2021-02-08 14:05:40|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|7
1612793150000|2021-02-08 14:05:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|5
1612793160000|2021-02-08 14:06:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|6
1612793170000|2021-02-08 14:06:10|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|3
1612793180000|2021-02-08 14:06:20|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|8
1612793190000|2021-02-08 14:06:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|7
1612793200000|2021-02-08 14:06:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|2
1612793210000|2021-02-08 14:06:50|||||||||1
1612793220000|2021-02-08 14:07:00|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|19
1612793230000|2021-02-08 14:07:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|9
1612793240000|2021-02-08 14:07:20|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|10
1612793250000|2021-02-08 14:07:30|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|8
1612793260000|2021-02-08 14:07:40|||||||||2
1612793270000|2021-02-08 14:07:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|10
1612793280000|2021-02-08 14:08:00|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|11
1612793290000|2021-02-08 14:08:10|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|10
1612793310000|2021-02-08 14:08:30|||||||||1
1612793320000|2021-02-08 14:08:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|7
1612793330000|2021-02-08 14:08:50|2253|2252.7|2253|2252.7|2253.2|2252.9|2253|2252.7|7
1612793340000|2021-02-08 14:09:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|6
1612793350000|2021-02-08 14:09:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|6
1612793360000|2021-02-08 14:09:20|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|11
1612793370000|2021-02-08 14:09:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|5
1612793380000|2021-02-08 14:09:40|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|8
1612793390000|2021-02-08 14:09:50|||||||||5
1612793400000|2021-02-08 14:10:00|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|22
1612793410000|2021-02-08 14:10:10|2253.9|2253.6|2254.5|2254.2|2254.6|2254.3|2253.9|2253.6|69
1612793420000|2021-02-08 14:10:20|2254.4|2254.1|2254.4|2254.1|2254.8|2254.5|2254.3|2254|96
1612793430000|2021-02-08 14:10:30|2254.5|2254.2|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|66
1612793440000|2021-02-08 14:10:40|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.3|2254|20
1612793450000|2021-02-08 14:10:50|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|11
1612793460000|2021-02-08 14:11:00|||||||||4
1612793470000|2021-02-08 14:11:10|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|4
1612793480000|2021-02-08 14:11:20|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.2|2253.9|11
1612793490000|2021-02-08 14:11:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|4
1612793500000|2021-02-08 14:11:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1612793510000|2021-02-08 14:11:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1612793520000|2021-02-08 14:12:00|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|39
1612793530000|2021-02-08 14:12:10|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|33
1612793540000|2021-02-08 14:12:20|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.1|2252.8|25
1612793550000|2021-02-08 14:12:30|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|18
1612793560000|2021-02-08 14:12:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|14
1612793570000|2021-02-08 14:12:50|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|14
1612793580000|2021-02-08 14:13:00|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|10
1612793590000|2021-02-08 14:13:10|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|11
1612793600000|2021-02-08 14:13:20|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.8|2253.5|10
1612793620000|2021-02-08 14:13:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|11
1612793630000|2021-02-08 14:13:50|2253.8|2253.5|2253.5|2253.2|2254|2253.7|2253.4|2253.1|31
1612793640000|2021-02-08 14:14:00|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2252.9|2252.6|34
1612793650000|2021-02-08 14:14:10|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|33
1612793660000|2021-02-08 14:14:20|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|15
1612793670000|2021-02-08 14:14:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|18
1612793680000|2021-02-08 14:14:40|2253.3|2253|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|11
1612793690000|2021-02-08 14:14:50|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|9
1612793700000|2021-02-08 14:15:00|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|42
1612793710000|2021-02-08 14:15:10|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|15
1612793720000|2021-02-08 14:15:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|18
1612793730000|2021-02-08 14:15:30|2254.1|2253.8|2254.3|2254|2254.3|2254|2254|2253.7|18
1612793740000|2021-02-08 14:15:40|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|16
1612793750000|2021-02-08 14:15:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|5
1612793760000|2021-02-08 14:16:00|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.6|2253.3|17
1612793780000|2021-02-08 14:16:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|7
1612793790000|2021-02-08 14:16:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|19
1612793800000|2021-02-08 14:16:40|||||||||2
1612793810000|2021-02-08 14:16:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1612793820000|2021-02-08 14:17:00|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2253.7|2253.4|15
1612793830000|2021-02-08 14:17:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|8
1612793840000|2021-02-08 14:17:20|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|9
1612793850000|2021-02-08 14:17:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|22
1612793860000|2021-02-08 14:17:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|5
1612793870000|2021-02-08 14:17:50|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|3
1612793880000|2021-02-08 14:18:00|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|14
1612793890000|2021-02-08 14:18:10|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|16
1612793900000|2021-02-08 14:18:20|||||||||4
1612793910000|2021-02-08 14:18:30|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|7
1612793920000|2021-02-08 14:18:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|3
1612793930000|2021-02-08 14:18:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1612793940000|2021-02-08 14:19:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.1|2253.8|13
1612793950000|2021-02-08 14:19:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|29
1612793960000|2021-02-08 14:19:20|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|5
1612793970000|2021-02-08 14:19:30|||||||||3
1612793980000|2021-02-08 14:19:40|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|8
1612793990000|2021-02-08 14:19:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|6
1612794000000|2021-02-08 14:20:00|2254.4|2254.1|2254|2253.7|2254.5|2254.2|2254|2253.7|47
1612794010000|2021-02-08 14:20:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|7
1612794020000|2021-02-08 14:20:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|10
1612794030000|2021-02-08 14:20:30|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|9
1612794040000|2021-02-08 14:20:40|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|20
1612794050000|2021-02-08 14:20:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|13
1612794060000|2021-02-08 14:21:00|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|23
1612794070000|2021-02-08 14:21:10|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|9
1612794080000|2021-02-08 14:21:20|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|7
1612794090000|2021-02-08 14:21:30|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.2|2253.9|15
1612794100000|2021-02-08 14:21:40|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|4
1612794110000|2021-02-08 14:21:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1612794120000|2021-02-08 14:22:00|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|38
1612794140000|2021-02-08 14:22:20|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|25
1612794150000|2021-02-08 14:22:30|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.3|2254|63
1612794160000|2021-02-08 14:22:40|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|15
1612794170000|2021-02-08 14:22:50|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|15
1612794180000|2021-02-08 14:23:00|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|19
1612794190000|2021-02-08 14:23:10|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|12
1612794200000|2021-02-08 14:23:20|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|7
1612794210000|2021-02-08 14:23:30|2254.6|2254.3|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|18
1612794220000|2021-02-08 14:23:40|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|8
1612794230000|2021-02-08 14:23:50|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|3
1612794240000|2021-02-08 14:24:00|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|12
1612794250000|2021-02-08 14:24:10|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|19
1612794260000|2021-02-08 14:24:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|4
1612794270000|2021-02-08 14:24:30|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|15
1612794280000|2021-02-08 14:24:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|15
1612794290000|2021-02-08 14:24:50|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|3
1612794300000|2021-02-08 14:25:00|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|4
1612794310000|2021-02-08 14:25:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|14
1612794320000|2021-02-08 14:25:20|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|15
1612794330000|2021-02-08 14:25:30|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|40
1612794340000|2021-02-08 14:25:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|35
1612794350000|2021-02-08 14:25:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|12
1612794360000|2021-02-08 14:26:00|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|35
1612794370000|2021-02-08 14:26:10|2255|2254.7|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|31
1612794380000|2021-02-08 14:26:20|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254.7|2254.4|40
1612794390000|2021-02-08 14:26:30|2254.8|2254.5|2254.8|2254.5|2255|2254.7|2254.7|2254.4|20
1612794400000|2021-02-08 14:26:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|7
1612794410000|2021-02-08 14:26:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|7
1612794420000|2021-02-08 14:27:00|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|64
1612794430000|2021-02-08 14:27:10|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|21
1612794440000|2021-02-08 14:27:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|26
1612794450000|2021-02-08 14:27:30|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|16
1612794460000|2021-02-08 14:27:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|9
1612794470000|2021-02-08 14:27:50|2254.5|2254.2|2253.9|2253.6|2254.5|2254.2|2253.9|2253.6|100
1612794480000|2021-02-08 14:28:00|2253.8|2253.5|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|101
1612794490000|2021-02-08 14:28:10|2253.4|2253.1|2252.5|2252.2|2253.7|2253.4|2252.5|2252.2|228
1612794500000|2021-02-08 14:28:20|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|30
1612794510000|2021-02-08 14:28:30|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|58
1612794520000|2021-02-08 14:28:40|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2252.9|2252.6|50
1612794530000|2021-02-08 14:28:50|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|27
1612794540000|2021-02-08 14:29:00|2253.2|2252.9|2253.6|2253.3|2253.7|2253.4|2253.2|2252.9|44
1612794550000|2021-02-08 14:29:10|2253.7|2253.4|2253.5|2253.2|2253.9|2253.6|2253.3|2253|62
1612794560000|2021-02-08 14:29:20|2253.6|2253.3|2253.3|2253|2253.7|2253.4|2253.3|2253|14
1612794570000|2021-02-08 14:29:30|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|42
1612794580000|2021-02-08 14:29:40|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.7|2253.4|51
1612794590000|2021-02-08 14:29:50|2254.2|2253.9|2254|2253.7|2254.3|2254|2253.9|2253.6|60
1612794600000|2021-02-08 14:30:00|2253.6|2253.3|2253.8|2253.5|2254.3|2254|2253.4|2253.1|1018
1612794610000|2021-02-08 14:30:10|2253.5|2253.2|2252.9|2252.6|2253.9|2253.6|2252.7|2252.4|362
1612794620000|2021-02-08 14:30:20|2253.1|2252.8|2254.2|2253.9|2254.2|2253.9|2252.7|2252.4|289
1612794630000|2021-02-08 14:30:30|2254.1|2253.8|2254.9|2254.6|2254.9|2254.6|2253.7|2253.4|191
1612794640000|2021-02-08 14:30:40|2254.7|2254.4|2255.3|2255|2255.3|2255|2254.3|2254|261
1612794650000|2021-02-08 14:30:50|2255.6|2255.3|2255.3|2255|2255.8|2255.5|2255.1|2254.8|231
1612794660000|2021-02-08 14:31:00|2255.2|2254.9|2253.2|2252.9|2255.4|2255.1|2253.2|2252.9|340
1612794670000|2021-02-08 14:31:10|2253.1|2252.8|2253.1|2252.8|2253.4|2253.1|2252.5|2252.2|194
1612794680000|2021-02-08 14:31:20|2253.2|2252.9|2254.1|2253.8|2254.3|2254|2253.1|2252.8|131
1612794690000|2021-02-08 14:31:30|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.3|2253|132
1612794700000|2021-02-08 14:31:40|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2252.9|2252.6|131
1612794710000|2021-02-08 14:31:50|2253|2252.7|2252.8|2252.5|2253.3|2253|2252.8|2252.5|114
1612794720000|2021-02-08 14:32:00|2253|2252.7|2253|2252.7|2253|2252.7|2251.6|2251.3|275
1612794730000|2021-02-08 14:32:10|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.1|2252.8|173
1612794740000|2021-02-08 14:32:20|2253.9|2253.6|2253.4|2253.1|2253.9|2253.6|2253.4|2253.1|228
1612794750000|2021-02-08 14:32:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2251.5|2251.2|185
1612794760000|2021-02-08 14:32:40|2252.5|2252.2|2252.3|2252|2252.9|2252.6|2252|2251.7|124
1612794770000|2021-02-08 14:32:50|2252.2|2251.9|2251.5|2251.2|2252.4|2252.1|2251.5|2251.2|97
1612794780000|2021-02-08 14:33:00|2251.3|2251|2250.5|2250.2|2251.3|2251|2250.1|2249.8|246
1612794790000|2021-02-08 14:33:10|2250.8|2250.5|2251.3|2251|2252|2251.7|2250.8|2250.5|208
1612794800000|2021-02-08 14:33:20|2251.4|2251.1|2249.9|2249.6|2251.4|2251.1|2249.7|2249.4|116
1612794810000|2021-02-08 14:33:30|2249.8|2249.5|2250.9|2250.6|2250.9|2250.6|2249.6|2249.3|200
1612794820000|2021-02-08 14:33:40|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.3|2250|411
1612794830000|2021-02-08 14:33:50|2250.6|2250.3|2250.9|2250.6|2251|2250.7|2250|2249.7|95
1612794840000|2021-02-08 14:34:00|2251|2250.7|2252.4|2252.1|2252.4|2252.1|2250.8|2250.5|214
1612794850000|2021-02-08 14:34:10|2252.1|2251.8|2252.7|2252.4|2252.9|2252.6|2252.1|2251.8|105
1612794860000|2021-02-08 14:34:20|2252.9|2252.6|2252.3|2252|2253.8|2253.5|2252.3|2252|134
1612794870000|2021-02-08 14:34:30|2252.7|2252.4|2252.9|2252.6|2253.3|2253|2252.4|2252.1|109
1612794880000|2021-02-08 14:34:40|2252.7|2252.4|2253|2252.7|2253.1|2252.8|2251.9|2251.6|58
1612794890000|2021-02-08 14:34:50|2252.9|2252.6|2251.8|2251.5|2253.2|2252.9|2251.8|2251.5|89
1612794900000|2021-02-08 14:35:00|2252.6|2252.3|2254.2|2253.9|2254.2|2253.9|2252.4|2252.1|141
1612794910000|2021-02-08 14:35:10|2254.1|2253.8|2254.3|2254|2255.3|2255|2254.1|2253.8|157
1612794920000|2021-02-08 14:35:20|2254.5|2254.2|2252.7|2252.4|2254.5|2254.2|2252.5|2252.2|145
1612794930000|2021-02-08 14:35:30|2252.6|2252.3|2252.2|2251.9|2252.9|2252.6|2251.8|2251.5|145
1612794940000|2021-02-08 14:35:40|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2251.7|2251.4|359
1612794950000|2021-02-08 14:35:50|2252|2251.7|2251.6|2251.3|2252.7|2252.4|2251.6|2251.3|197
1612794960000|2021-02-08 14:36:00|2251.8|2251.5|2253|2252.7|2253.1|2252.8|2251.4|2251.1|449
1612794970000|2021-02-08 14:36:10|2253.3|2253|2253|2252.7|2253.3|2253|2252.8|2252.5|44
1612794980000|2021-02-08 14:36:20|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.2|2251.9|75
1612794990000|2021-02-08 14:36:30|2252.1|2251.8|2252.1|2251.8|2252.5|2252.2|2251.7|2251.4|314
1612795000000|2021-02-08 14:36:40|2252.4|2252.1|2253.3|2253|2253.3|2253|2252.1|2251.8|360
1612795010000|2021-02-08 14:36:50|2253.2|2252.9|2252.8|2252.5|2253.4|2253.1|2252.6|2252.3|264
1612795020000|2021-02-08 14:37:00|2252.9|2252.6|2254.1|2253.8|2254.1|2253.8|2252.7|2252.4|380
1612795030000|2021-02-08 14:37:10|2254.2|2253.9|2253|2252.7|2254.2|2253.9|2252.9|2252.6|394
1612795040000|2021-02-08 14:37:20|2253.2|2252.9|2252.3|2252|2253.5|2253.2|2252.3|2252|151
1612795050000|2021-02-08 14:37:30|2252.2|2251.9|2253.5|2253.2|2253.5|2253.2|2251.9|2251.6|116
1612795060000|2021-02-08 14:37:40|2253.8|2253.5|2254.3|2254|2254.3|2254|2253.5|2253.2|99
1612795070000|2021-02-08 14:37:50|2253.9|2253.6|2254.8|2254.5|2255|2254.7|2253.8|2253.5|350
1612795080000|2021-02-08 14:38:00|2254.9|2254.6|2255.1|2254.8|2255.6|2255.3|2254.7|2254.4|332
1612795090000|2021-02-08 14:38:10|2254.2|2253.9|2254.6|2254.3|2255.2|2254.9|2253.8|2253.5|298
1612795100000|2021-02-08 14:38:20|2254.8|2254.5|2255.1|2254.8|2255.5|2255.2|2254.8|2254.5|277
1612795110000|2021-02-08 14:38:30|2255.2|2254.9|2254.4|2254.1|2255.4|2255.1|2254|2253.7|265
1612795120000|2021-02-08 14:38:40|2254.5|2254.2|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|262
1612795130000|2021-02-08 14:38:50|2254|2253.7|2254.1|2253.8|2254.3|2254|2253.7|2253.4|83
1612795140000|2021-02-08 14:39:00|2253.8|2253.5|2254.5|2254.2|2254.8|2254.5|2253.7|2253.4|104
1612795150000|2021-02-08 14:39:10|2254.4|2254.1|2254.4|2254.1|2255|2254.7|2254.1|2253.8|103
1612795160000|2021-02-08 14:39:20|2254.2|2253.9|2254.7|2254.4|2255.3|2255|2254.2|2253.9|62
1612795170000|2021-02-08 14:39:30|2254.6|2254.3|2255.5|2255.2|2255.9|2255.6|2254.6|2254.3|51
1612795180000|2021-02-08 14:39:40|2255.8|2255.5|2256.5|2256.2|2257.1|2256.8|2255.8|2255.5|117
1612795190000|2021-02-08 14:39:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2255.9|2255.6|120
1612795200000|2021-02-08 14:40:00|2256.9|2256.6|2256.4|2256.1|2257.4|2257.1|2256.2|2255.9|182
1612795210000|2021-02-08 14:40:10|2256.3|2256|2256.4|2256.1|2257.2|2256.9|2256.2|2255.9|81
1612795220000|2021-02-08 14:40:20|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2255.4|2255.1|82
1612795230000|2021-02-08 14:40:30|2256.4|2256.1|2256.2|2255.9|2256.5|2256.2|2255.6|2255.3|84
1612795240000|2021-02-08 14:40:40|2256|2255.7|2256.5|2256.2|2256.5|2256.2|2255.7|2255.4|48
1612795250000|2021-02-08 14:40:50|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256|2255.7|52
1612795260000|2021-02-08 14:41:00|2255.9|2255.6|2256.1|2255.8|2256.3|2256|2255.9|2255.6|70
1612795270000|2021-02-08 14:41:10|2255.6|2255.3|2255.3|2255|2255.9|2255.6|2255.3|2255|39
1612795280000|2021-02-08 14:41:20|2255.5|2255.2|2256.4|2256.1|2256.7|2256.4|2255.5|2255.2|48
1612795290000|2021-02-08 14:41:30|2256.7|2256.4|2256.5|2256.2|2256.9|2256.6|2256.4|2256.1|75
1612795300000|2021-02-08 14:41:40|2256.6|2256.3|2256.9|2256.6|2257|2256.7|2256.6|2256.3|45
1612795310000|2021-02-08 14:41:50|2257.2|2256.9|2256.8|2256.5|2257.4|2257.1|2256.8|2256.5|190
1612795320000|2021-02-08 14:42:00|2256.7|2256.4|2257.5|2257.2|2257.7|2257.4|2256.6|2256.3|86
1612795330000|2021-02-08 14:42:10|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.1|2256.8|57
1612795340000|2021-02-08 14:42:20|2257.7|2257.4|2257.8|2257.5|2258|2257.7|2257.6|2257.3|98
1612795350000|2021-02-08 14:42:30|2258.2|2257.9|2257.3|2257|2258.3|2258|2257.2|2256.9|65
1612795360000|2021-02-08 14:42:40|2257.4|2257.1|2257.2|2256.9|2257.5|2257.2|2256.9|2256.6|52
1612795370000|2021-02-08 14:42:50|2257|2256.7|2256.9|2256.6|2257.2|2256.9|2256.8|2256.5|29
1612795380000|2021-02-08 14:43:00|2256.8|2256.5|2256.2|2255.9|2257.1|2256.8|2256.1|2255.8|56
1612795390000|2021-02-08 14:43:10|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|17
1612795400000|2021-02-08 14:43:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2255.7|2255.4|60
1612795410000|2021-02-08 14:43:30|2256.3|2256|2256.6|2256.3|2256.7|2256.4|2256.3|2256|35
1612795420000|2021-02-08 14:43:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.3|2256|23
1612795430000|2021-02-08 14:43:50|2256.2|2255.9|2256.5|2256.2|2256.6|2256.3|2255.9|2255.6|90
1612795440000|2021-02-08 14:44:00|2256.4|2256.1|2256|2255.7|2256.6|2256.3|2256|2255.7|173
1612795450000|2021-02-08 14:44:10|2256.1|2255.8|2257|2256.7|2257.1|2256.8|2256|2255.7|154
1612795460000|2021-02-08 14:44:20|2257.2|2256.9|2257.5|2257.2|2257.7|2257.4|2257|2256.7|92
1612795470000|2021-02-08 14:44:30|2257.4|2257.1|2257.9|2257.6|2258|2257.7|2257.3|2257|44
1612795480000|2021-02-08 14:44:40|2257.8|2257.5|2257.6|2257.3|2258|2257.7|2257.6|2257.3|37
1612795490000|2021-02-08 14:44:50|2257.3|2257|2256.5|2256.2|2257.4|2257.1|2256.5|2256.2|50
1612795500000|2021-02-08 14:45:00|2256.4|2256.1|2257.5|2257.2|2257.6|2257.3|2256.4|2256.1|94
1612795510000|2021-02-08 14:45:10|2257.6|2257.3|2258|2257.7|2258.1|2257.8|2257.4|2257.1|61
1612795520000|2021-02-08 14:45:20|2258.1|2257.8|2258.5|2258.2|2258.9|2258.6|2258.1|2257.8|248
1612795530000|2021-02-08 14:45:30|2258.4|2258.1|2258|2257.7|2258.7|2258.4|2258|2257.7|100
1612795540000|2021-02-08 14:45:40|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.2|2256.9|92
1612795550000|2021-02-08 14:45:50|2257.6|2257.3|2258.1|2257.8|2258.2|2257.9|2257.3|2257|42
1612795560000|2021-02-08 14:46:00|2257.6|2257.3|2257.7|2257.4|2258|2257.7|2257.6|2257.3|63
1612795570000|2021-02-08 14:46:10|2258.1|2257.8|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|39
1612795580000|2021-02-08 14:46:20|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258.1|2257.8|13
1612795590000|2021-02-08 14:46:30|2258.6|2258.3|2258.6|2258.3|2258.8|2258.5|2258.3|2258|40
1612795600000|2021-02-08 14:46:40|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.4|2258.1|78
1612795610000|2021-02-08 14:46:50|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|62
1612795620000|2021-02-08 14:47:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2257.9|2257.6|40
1612795630000|2021-02-08 14:47:10|2258.5|2258.2|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|52
1612795640000|2021-02-08 14:47:20|2258.7|2258.4|2258.2|2257.9|2258.8|2258.5|2258.2|2257.9|40
1612795650000|2021-02-08 14:47:30|2258.4|2258.1|2257.7|2257.4|2258.4|2258.1|2257.3|2257|105
1612795660000|2021-02-08 14:47:40|2257.6|2257.3|2257.8|2257.5|2258.3|2258|2257.5|2257.2|225
1612795670000|2021-02-08 14:47:50|2257.7|2257.4|2257.2|2256.9|2257.8|2257.5|2257.1|2256.8|311
1612795680000|2021-02-08 14:48:00|2257.1|2256.8|2257.8|2257.5|2258|2257.7|2257.1|2256.8|404
1612795690000|2021-02-08 14:48:10|2257.7|2257.4|2258.8|2258.5|2259|2258.7|2257.7|2257.4|211
1612795700000|2021-02-08 14:48:20|2259|2258.7|2258.9|2258.6|2259.4|2259.1|2258.9|2258.6|207
1612795710000|2021-02-08 14:48:30|2259|2258.7|2259.1|2258.8|2259.3|2259|2258.4|2258.1|256
1612795720000|2021-02-08 14:48:40|2259|2258.7|2258.9|2258.6|2259.3|2259|2258.7|2258.4|92
1612795730000|2021-02-08 14:48:50|2259.1|2258.8|2259|2258.7|2259.3|2259|2258.9|2258.6|69
1612795740000|2021-02-08 14:49:00|2258.8|2258.5|2259.2|2258.9|2259.4|2259.1|2258.7|2258.4|107
1612795750000|2021-02-08 14:49:10|2259.4|2259.1|2259.7|2259.4|2259.8|2259.5|2259.2|2258.9|75
1612795760000|2021-02-08 14:49:20|2259.6|2259.3|2259.1|2258.8|2259.6|2259.3|2259|2258.7|47
1612795770000|2021-02-08 14:49:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.5|2258.2|30
1612795780000|2021-02-08 14:49:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.6|2258.3|109
1612795790000|2021-02-08 14:49:50|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2258.8|2258.5|41
1612795800000|2021-02-08 14:50:00|2259.5|2259.2|2260.3|2260|2260.4|2260.1|2259.5|2259.2|161
1612795810000|2021-02-08 14:50:10|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2259.7|2259.4|83
1612795820000|2021-02-08 14:50:20|2260.4|2260.1|2259.8|2259.5|2260.4|2260.1|2259.7|2259.4|42
1612795830000|2021-02-08 14:50:30|2260|2259.7|2260.2|2259.9|2260.4|2260.1|2260|2259.7|30
1612795840000|2021-02-08 14:50:40|2260|2259.7|2259.5|2259.2|2260.1|2259.8|2259.3|2259|73
1612795850000|2021-02-08 14:50:50|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259.3|2259|22
1612795860000|2021-02-08 14:51:00|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259|2258.7|54
1612795870000|2021-02-08 14:51:10|2259.5|2259.2|2259.5|2259.2|2259.8|2259.5|2259.2|2258.9|48
1612795880000|2021-02-08 14:51:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.2|2258.9|52
1612795890000|2021-02-08 14:51:30|2259.8|2259.5|2261.1|2260.8|2261.1|2260.8|2259.8|2259.5|211
1612795900000|2021-02-08 14:51:40|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2260.7|2260.4|107
1612795910000|2021-02-08 14:51:50|2261|2260.7|2261.2|2260.9|2261.5|2261.2|2260.9|2260.6|32
1612795920000|2021-02-08 14:52:00|2261.3|2261|2261.2|2260.9|2261.5|2261.2|2261.1|2260.8|87
1612795930000|2021-02-08 14:52:10|2261.5|2261.2|2262|2261.7|2262.1|2261.8|2261.5|2261.2|72
1612795940000|2021-02-08 14:52:20|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262|2261.7|72
1612795950000|2021-02-08 14:52:30|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.1|2261.8|54
1612795960000|2021-02-08 14:52:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|45
1612795970000|2021-02-08 14:52:50|2262.2|2261.9|2262|2261.7|2262.5|2262.2|2262|2261.7|69
1612795980000|2021-02-08 14:53:00|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.7|2261.4|95
1612795990000|2021-02-08 14:53:10|2262.1|2261.8|2262.4|2262.1|2262.6|2262.3|2262.1|2261.8|70
1612796000000|2021-02-08 14:53:20|2262.6|2262.3|2263.6|2263.3|2263.6|2263.3|2262.4|2262.1|139
1612796010000|2021-02-08 14:53:30|2263.5|2263.2|2262.7|2262.4|2263.5|2263.2|2262.6|2262.3|147
1612796020000|2021-02-08 14:53:40|2262.8|2262.5|2262.7|2262.4|2263.2|2262.9|2262.5|2262.2|73
1612796030000|2021-02-08 14:53:50|2262.6|2262.3|2262.8|2262.5|2263.1|2262.8|2262.6|2262.3|68
1612796040000|2021-02-08 14:54:00|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263|2262.7|133
1612796050000|2021-02-08 14:54:10|2263.2|2262.9|2262.5|2262.2|2263.2|2262.9|2262.5|2262.2|76
1612796060000|2021-02-08 14:54:20|2262.6|2262.3|2263.1|2262.8|2263.1|2262.8|2262.6|2262.3|54
1612796070000|2021-02-08 14:54:30|2263.2|2262.9|2262.8|2262.5|2263.5|2263.2|2262.8|2262.5|33
1612796080000|2021-02-08 14:54:40|2262.9|2262.6|2263.8|2263.5|2263.9|2263.6|2262.9|2262.6|77
1612796090000|2021-02-08 14:54:50|2264|2263.7|2263.5|2263.2|2264.1|2263.8|2263.4|2263.1|66
1612796100000|2021-02-08 14:55:00|2263.6|2263.3|2263.6|2263.3|2263.9|2263.6|2263|2262.7|133
1612796110000|2021-02-08 14:55:10|2263.7|2263.4|2264.6|2264.3|2264.6|2264.3|2263.5|2263.2|80
1612796120000|2021-02-08 14:55:20|2264.3|2264|2264|2263.7|2264.5|2264.2|2263.8|2263.5|89
1612796130000|2021-02-08 14:55:30|2263.6|2263.3|2264|2263.7|2264|2263.7|2263.2|2262.9|180
1612796140000|2021-02-08 14:55:40|2264.1|2263.8|2264.3|2264|2264.3|2264|2263.7|2263.4|58
1612796150000|2021-02-08 14:55:50|2264.4|2264.1|2264.5|2264.2|2265.3|2265|2264.3|2264|187
1612796160000|2021-02-08 14:56:00|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2263.8|2263.5|104
1612796170000|2021-02-08 14:56:10|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.3|2264|38
1612796180000|2021-02-08 14:56:20|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.6|2264.3|42
1612796190000|2021-02-08 14:56:30|2265.3|2265|2266.2|2265.9|2266.3|2266|2265.3|2265|117
1612796200000|2021-02-08 14:56:40|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.5|2265.2|54
1612796210000|2021-02-08 14:56:50|2265.8|2265.5|2266.5|2266.2|2266.5|2266.2|2265.8|2265.5|55
1612796220000|2021-02-08 14:57:00|2266.6|2266.3|2267.2|2266.9|2267.4|2267.1|2266.6|2266.3|228
1612796230000|2021-02-08 14:57:10|2267.3|2267|2268|2267.7|2268.2|2267.9|2267.2|2266.9|254
1612796240000|2021-02-08 14:57:20|2268.4|2268.1|2268.9|2268.6|2269.6|2269.3|2268.3|2268|304
1612796250000|2021-02-08 14:57:30|2268.8|2268.5|2268.2|2267.9|2269.1|2268.8|2268.2|2267.9|174
1612796260000|2021-02-08 14:57:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2267.6|2267.3|141
1612796270000|2021-02-08 14:57:50|2268|2267.7|2268.4|2268.1|2268.5|2268.2|2267.9|2267.6|86
1612796280000|2021-02-08 14:58:00|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|66
1612796290000|2021-02-08 14:58:10|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2267.7|2267.4|148
1612796300000|2021-02-08 14:58:20|2268|2267.7|2268.1|2267.8|2268.4|2268.1|2268|2267.7|189
1612796310000|2021-02-08 14:58:30|2267.8|2267.5|2268.3|2268|2268.3|2268|2267.5|2267.2|101
1612796320000|2021-02-08 14:58:40|2268.2|2267.9|2268.3|2268|2268.5|2268.2|2268.1|2267.8|65
1612796330000|2021-02-08 14:58:50|2268.2|2267.9|2268.8|2268.5|2268.8|2268.5|2267.8|2267.5|243
1612796340000|2021-02-08 14:59:00|2268.7|2268.4|2268.7|2268.4|2268.9|2268.6|2268.5|2268.2|136
1612796350000|2021-02-08 14:59:10|2268.8|2268.5|2269.2|2268.9|2269.2|2268.9|2268.6|2268.3|51
1612796360000|2021-02-08 14:59:20|2269.4|2269.1|2269.9|2269.6|2269.9|2269.6|2269.3|2269|81
1612796370000|2021-02-08 14:59:30|2269.8|2269.5|2269.2|2268.9|2269.9|2269.6|2269.2|2268.9|203
1612796380000|2021-02-08 14:59:40|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2268.9|2268.6|113
1612796390000|2021-02-08 14:59:50|2269.6|2269.3|2269.5|2269.2|2270.3|2270|2269.4|2269.1|328
1612796400000|2021-02-08 15:00:00|2269.4|2269.1|2269.4|2269.1|2269.9|2269.6|2268.9|2268.6|242
1612796410000|2021-02-08 15:00:10|2269.3|2269|2268.8|2268.5|2269.4|2269.1|2268.6|2268.3|88
1612796420000|2021-02-08 15:00:20|2268.7|2268.4|2269.1|2268.8|2269.2|2268.9|2268.6|2268.3|66
1612796430000|2021-02-08 15:00:30|2269.3|2269|2268.5|2268.2|2269.6|2269.3|2268.5|2268.2|61
1612796440000|2021-02-08 15:00:40|2268.6|2268.3|2267.9|2267.6|2268.6|2268.3|2267.9|2267.6|108
1612796450000|2021-02-08 15:00:50|2268.1|2267.8|2267.5|2267.2|2268.1|2267.8|2267.2|2266.9|157
1612796460000|2021-02-08 15:01:00|2267.7|2267.4|2268.2|2267.9|2268.4|2268.1|2267.6|2267.3|66
1612796470000|2021-02-08 15:01:10|2268.1|2267.8|2268.3|2268|2268.7|2268.4|2268.1|2267.8|103
1612796480000|2021-02-08 15:01:20|2268.4|2268.1|2268|2267.7|2268.6|2268.3|2268|2267.7|120
1612796490000|2021-02-08 15:01:30|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2267.7|2267.4|91
1612796500000|2021-02-08 15:01:40|2268|2267.7|2268.4|2268.1|2268.9|2268.6|2268|2267.7|159
1612796510000|2021-02-08 15:01:50|2268.6|2268.3|2268.6|2268.3|2268.9|2268.6|2268.3|2268|68
1612796520000|2021-02-08 15:02:00|2268.7|2268.4|2268.9|2268.6|2269.2|2268.9|2268.6|2268.3|73
1612796530000|2021-02-08 15:02:10|2268.7|2268.4|2269.1|2268.8|2269.4|2269.1|2268.7|2268.4|49
1612796540000|2021-02-08 15:02:20|2269.3|2269|2269.1|2268.8|2269.4|2269.1|2269|2268.7|32
1612796550000|2021-02-08 15:02:30|2269|2268.7|2269.7|2269.4|2269.8|2269.5|2269|2268.7|65
1612796560000|2021-02-08 15:02:40|2269.6|2269.3|2269|2268.7|2269.7|2269.4|2269|2268.7|55
1612796570000|2021-02-08 15:02:50|2268.6|2268.3|2268.9|2268.6|2269|2268.7|2268.4|2268.1|43
1612796580000|2021-02-08 15:03:00|2269|2268.7|2268.9|2268.6|2269.7|2269.4|2268.8|2268.5|99
1612796590000|2021-02-08 15:03:10|2269|2268.7|2267.9|2267.6|2269|2268.7|2267.8|2267.5|164
1612796600000|2021-02-08 15:03:20|2268|2267.7|2268|2267.7|2268.1|2267.8|2267.7|2267.4|58
1612796610000|2021-02-08 15:03:30|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|61
1612796620000|2021-02-08 15:03:40|2267.9|2267.6|2268.3|2268|2268.3|2268|2267.8|2267.5|205
1612796630000|2021-02-08 15:03:50|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|73
1612796640000|2021-02-08 15:04:00|2268|2267.7|2267.8|2267.5|2268.3|2268|2267.8|2267.5|195
1612796650000|2021-02-08 15:04:10|2267.9|2267.6|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|66
1612796660000|2021-02-08 15:04:20|2267.8|2267.5|2267.7|2267.4|2268.2|2267.9|2267.7|2267.4|68
1612796670000|2021-02-08 15:04:30|2268|2267.7|2267.3|2267|2268.1|2267.8|2267|2266.7|138
1612796680000|2021-02-08 15:04:40|2267.5|2267.2|2267.1|2266.8|2267.5|2267.2|2266.7|2266.4|149
1612796690000|2021-02-08 15:04:50|2267.2|2266.9|2267|2266.7|2267.4|2267.1|2267|2266.7|76
1612796700000|2021-02-08 15:05:00|2267.1|2266.8|2267.9|2267.6|2268.1|2267.8|2267.1|2266.8|121
1612796710000|2021-02-08 15:05:10|2267.8|2267.5|2265.8|2265.5|2267.8|2267.5|2265.7|2265.4|179
1612796720000|2021-02-08 15:05:20|2265.7|2265.4|2267.4|2267.1|2267.6|2267.3|2265.7|2265.4|133
1612796730000|2021-02-08 15:05:30|2267.6|2267.3|2267.1|2266.8|2267.6|2267.3|2267|2266.7|58
1612796740000|2021-02-08 15:05:40|2267|2266.7|2267.1|2266.8|2267.4|2267.1|2266.9|2266.6|106
1612796750000|2021-02-08 15:05:50|2267|2266.7|2267.2|2266.9|2267.4|2267.1|2267|2266.7|49
1612796760000|2021-02-08 15:06:00|2267.1|2266.8|2267.2|2266.9|2267.4|2267.1|2267|2266.7|33
1612796770000|2021-02-08 15:06:10|2267.3|2267|2266.7|2266.4|2267.3|2267|2266.7|2266.4|72
1612796780000|2021-02-08 15:06:20|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.6|2266.3|47
1612796790000|2021-02-08 15:06:30|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|73
1612796800000|2021-02-08 15:06:40|2267.4|2267.1|2268.4|2268.1|2268.5|2268.2|2267.4|2267.1|141
1612796810000|2021-02-08 15:06:50|2268.6|2268.3|2267.9|2267.6|2268.6|2268.3|2267.8|2267.5|77
1612796820000|2021-02-08 15:07:00|2267.8|2267.5|2267.8|2267.5|2268.4|2268.1|2267.6|2267.3|103
1612796830000|2021-02-08 15:07:10|2267.7|2267.4|2267.4|2267.1|2267.8|2267.5|2267.2|2266.9|68
1612796840000|2021-02-08 15:07:20|2267.5|2267.2|2267.8|2267.5|2268.3|2268|2267.4|2267.1|53
1612796850000|2021-02-08 15:07:30|2267.9|2267.6|2266.9|2266.6|2267.9|2267.6|2266.7|2266.4|42
1612796860000|2021-02-08 15:07:40|2267|2266.7|2267.3|2267|2267.5|2267.2|2267|2266.7|35
1612796870000|2021-02-08 15:07:50|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267|2266.7|21
1612796880000|2021-02-08 15:08:00|2267.7|2267.4|2268.3|2268|2268.5|2268.2|2267.7|2267.4|89
1612796890000|2021-02-08 15:08:10|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2267.7|2267.4|66
1612796900000|2021-02-08 15:08:20|2268.2|2267.9|2268.3|2268|2268.9|2268.6|2268.2|2267.9|58
1612796910000|2021-02-08 15:08:30|2268.4|2268.1|2268.9|2268.6|2268.9|2268.6|2268.3|2268|42
1612796920000|2021-02-08 15:08:40|2268.8|2268.5|2268.8|2268.5|2269.1|2268.8|2268.6|2268.3|54
1612796930000|2021-02-08 15:08:50|2268.7|2268.4|2267.9|2267.6|2268.9|2268.6|2267.9|2267.6|58
1612796940000|2021-02-08 15:09:00|2268.1|2267.8|2267.2|2266.9|2268.4|2268.1|2266.9|2266.6|114
1612796950000|2021-02-08 15:09:10|2266.9|2266.6|2267.9|2267.6|2268.2|2267.9|2266.9|2266.6|158
1612796960000|2021-02-08 15:09:20|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|28
1612796970000|2021-02-08 15:09:30|2268.1|2267.8|2267.6|2267.3|2268.3|2268|2267.6|2267.3|31
1612796980000|2021-02-08 15:09:40|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267|2266.7|73
1612796990000|2021-02-08 15:09:50|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|25
1612797000000|2021-02-08 15:10:00|2267.1|2266.8|2268.9|2268.6|2269.1|2268.8|2267.1|2266.8|64
1612797010000|2021-02-08 15:10:10|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.3|2268|78
1612797020000|2021-02-08 15:10:20|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|28
1612797030000|2021-02-08 15:10:30|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.1|2267.8|52
1612797040000|2021-02-08 15:10:40|2268.9|2268.6|2268.6|2268.3|2269.1|2268.8|2268.5|2268.2|79
1612797050000|2021-02-08 15:10:50|2268.5|2268.2|2268.1|2267.8|2268.6|2268.3|2267.9|2267.6|85
1612797060000|2021-02-08 15:11:00|2268|2267.7|2267.4|2267.1|2268|2267.7|2267.4|2267.1|72
1612797070000|2021-02-08 15:11:10|2267.6|2267.3|2267|2266.7|2267.7|2267.4|2267|2266.7|61
1612797080000|2021-02-08 15:11:20|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|83
1612797090000|2021-02-08 15:11:30|2266.8|2266.5|2267.7|2267.4|2267.8|2267.5|2266.8|2266.5|68
1612797100000|2021-02-08 15:11:40|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.3|2267|33
1612797110000|2021-02-08 15:11:50|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|31
1612797120000|2021-02-08 15:12:00|2267.8|2267.5|2268.2|2267.9|2268.3|2268|2267.8|2267.5|40
1612797130000|2021-02-08 15:12:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|42
1612797140000|2021-02-08 15:12:20|2268|2267.7|2269.1|2268.8|2269.1|2268.8|2268|2267.7|78
1612797150000|2021-02-08 15:12:30|2269.2|2268.9|2268.9|2268.6|2269.3|2269|2268.8|2268.5|86
1612797160000|2021-02-08 15:12:40|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2268.1|2267.8|52
1612797170000|2021-02-08 15:12:50|2268.3|2268|2267.7|2267.4|2268.4|2268.1|2267.7|2267.4|29
1612797180000|2021-02-08 15:13:00|2267.8|2267.5|2268.7|2268.4|2268.7|2268.4|2267.8|2267.5|48
1612797190000|2021-02-08 15:13:10|2268.5|2268.2|2268|2267.7|2268.5|2268.2|2267.9|2267.6|30
1612797200000|2021-02-08 15:13:20|2267.8|2267.5|2267.2|2266.9|2267.8|2267.5|2267|2266.7|25
1612797210000|2021-02-08 15:13:30|2267.4|2267.1|2267.3|2267|2267.6|2267.3|2267|2266.7|51
1612797220000|2021-02-08 15:13:40|2267.2|2266.9|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|41
1612797230000|2021-02-08 15:13:50|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|37
1612797240000|2021-02-08 15:14:00|2267.4|2267.1|2268.5|2268.2|2268.5|2268.2|2267.4|2267.1|145
1612797250000|2021-02-08 15:14:10|2268.4|2268.1|2269.1|2268.8|2269.1|2268.8|2268.4|2268.1|118
1612797260000|2021-02-08 15:14:20|2269.2|2268.9|2268.8|2268.5|2269.5|2269.2|2268.8|2268.5|77
1612797270000|2021-02-08 15:14:30|2269|2268.7|2268.7|2268.4|2269|2268.7|2268.7|2268.4|20
1612797280000|2021-02-08 15:14:40|2268.6|2268.3|2268.9|2268.6|2269|2268.7|2268.4|2268.1|70
1612797290000|2021-02-08 15:14:50|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|57
1612797300000|2021-02-08 15:15:00|2269.3|2269|2268.8|2268.5|2269.4|2269.1|2268.6|2268.3|125
1612797310000|2021-02-08 15:15:10|2268.6|2268.3|2267.6|2267.3|2268.6|2268.3|2267.3|2267|107
1612797320000|2021-02-08 15:15:20|2267.7|2267.4|2268.2|2267.9|2268.4|2268.1|2267.7|2267.4|112
1612797330000|2021-02-08 15:15:30|2268.3|2268|2269.1|2268.8|2269.2|2268.9|2268.2|2267.9|179
1612797340000|2021-02-08 15:15:40|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2268.8|2268.5|94
1612797350000|2021-02-08 15:15:50|2269.3|2269|2269|2268.7|2269.4|2269.1|2269|2268.7|60
1612797360000|2021-02-08 15:16:00|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|61
1612797370000|2021-02-08 15:16:10|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|82
1612797380000|2021-02-08 15:16:20|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.6|2268.3|43
1612797390000|2021-02-08 15:16:30|2268.6|2268.3|2268.2|2267.9|2268.7|2268.4|2268.2|2267.9|20
1612797400000|2021-02-08 15:16:40|2268.3|2268|2268.1|2267.8|2268.3|2268|2268|2267.7|41
1612797410000|2021-02-08 15:16:50|2268|2267.7|2268.2|2267.9|2268.3|2268|2268|2267.7|46
1612797420000|2021-02-08 15:17:00|2268.3|2268|2268.8|2268.5|2268.8|2268.5|2268.1|2267.8|28
1612797430000|2021-02-08 15:17:10|2268.7|2268.4|2268.5|2268.2|2269|2268.7|2268.4|2268.1|56
1612797440000|2021-02-08 15:17:20|2268.4|2268.1|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|48
1612797450000|2021-02-08 15:17:30|2268.1|2267.8|2268.4|2268.1|2268.6|2268.3|2268.1|2267.8|45
1612797460000|2021-02-08 15:17:40|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2268.1|2267.8|35
1612797470000|2021-02-08 15:17:50|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.2|2267.9|24
1612797480000|2021-02-08 15:18:00|2268.5|2268.2|2269.1|2268.8|2269.2|2268.9|2268.5|2268.2|75
1612797490000|2021-02-08 15:18:10|2269.2|2268.9|2269.3|2269|2269.5|2269.2|2269.2|2268.9|187
1612797500000|2021-02-08 15:18:20|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.6|2268.3|148
1612797510000|2021-02-08 15:18:30|2268.7|2268.4|2269.1|2268.8|2269.2|2268.9|2268.5|2268.2|89
1612797520000|2021-02-08 15:18:40|2269|2268.7|2269|2268.7|2269|2268.7|2268.6|2268.3|46
1612797530000|2021-02-08 15:18:50|2268.8|2268.5|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|18
1612797540000|2021-02-08 15:19:00|2269.1|2268.8|2269|2268.7|2269.3|2269|2268.9|2268.6|39
1612797550000|2021-02-08 15:19:10|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.7|2268.4|48
1612797560000|2021-02-08 15:19:20|2268.7|2268.4|2269|2268.7|2269.1|2268.8|2268.6|2268.3|28
1612797570000|2021-02-08 15:19:30|2268.8|2268.5|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|22
1612797580000|2021-02-08 15:19:40|2269.3|2269|2268.9|2268.6|2269.4|2269.1|2268.8|2268.5|47
1612797590000|2021-02-08 15:19:50|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|20
1612797600000|2021-02-08 15:20:00|2269.1|2268.8|2269.9|2269.6|2269.9|2269.6|2269.1|2268.8|100
1612797610000|2021-02-08 15:20:10|2270|2269.7|2269.2|2268.9|2270.4|2270.1|2269.2|2268.9|207
1612797620000|2021-02-08 15:20:20|2269.4|2269.1|2268.8|2268.5|2269.4|2269.1|2268.5|2268.2|221
1612797630000|2021-02-08 15:20:30|2268.9|2268.6|2269.4|2269.1|2269.4|2269.1|2268.8|2268.5|59
1612797640000|2021-02-08 15:20:40|2269.1|2268.8|2269|2268.7|2269.2|2268.9|2268.7|2268.4|111
1612797650000|2021-02-08 15:20:50|2269.1|2268.8|2269.7|2269.4|2269.7|2269.4|2269.1|2268.8|54
1612797660000|2021-02-08 15:21:00|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|12
1612797670000|2021-02-08 15:21:10|2269.4|2269.1|2270.2|2269.9|2270.2|2269.9|2269.4|2269.1|91
1612797680000|2021-02-08 15:21:20|2270.3|2270|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|107
1612797690000|2021-02-08 15:21:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|88
1612797700000|2021-02-08 15:21:40|2269.7|2269.4|2269.6|2269.3|2270|2269.7|2269.6|2269.3|176
1612797710000|2021-02-08 15:21:50|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.7|2269.4|24
1612797720000|2021-02-08 15:22:00|2270|2269.7|2270.1|2269.8|2270.3|2270|2269.8|2269.5|110
1612797730000|2021-02-08 15:22:10|2270.2|2269.9|2270.4|2270.1|2270.8|2270.5|2270.2|2269.9|132
1612797740000|2021-02-08 15:22:20|2270.3|2270|2270.4|2270.1|2270.7|2270.4|2270.1|2269.8|127
1612797750000|2021-02-08 15:22:30|2270.2|2269.9|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|74
1612797760000|2021-02-08 15:22:40|2270.1|2269.8|2270.5|2270.2|2270.5|2270.2|2270|2269.7|231
1612797770000|2021-02-08 15:22:50|2270.6|2270.3|2270.1|2269.8|2270.6|2270.3|2270.1|2269.8|268
1612797780000|2021-02-08 15:23:00|2270.3|2270|2270.3|2270|2270.5|2270.2|2270.2|2269.9|258
1612797790000|2021-02-08 15:23:10|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270|2269.7|105
1612797800000|2021-02-08 15:23:20|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.1|2269.8|42
1612797810000|2021-02-08 15:23:30|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|29
1612797820000|2021-02-08 15:23:40|2270.8|2270.5|2270.8|2270.5|2271.2|2270.9|2270.7|2270.4|51
1612797830000|2021-02-08 15:23:50|2270.7|2270.4|2271.1|2270.8|2271.3|2271|2270.7|2270.4|87
1612797840000|2021-02-08 15:24:00|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2270.9|2270.6|44
1612797850000|2021-02-08 15:24:10|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.7|2270.4|75
1612797860000|2021-02-08 15:24:20|2270.9|2270.6|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|70
1612797870000|2021-02-08 15:24:30|2270.6|2270.3|2269.3|2269|2270.6|2270.3|2269.3|2269|64
1612797880000|2021-02-08 15:24:40|2269.2|2268.9|2268.2|2267.9|2269.2|2268.9|2268.1|2267.8|141
1612797890000|2021-02-08 15:24:50|2268.4|2268.1|2268.3|2268|2268.6|2268.3|2268.2|2267.9|61
1612797900000|2021-02-08 15:25:00|2268.1|2267.8|2266.6|2266.3|2268.1|2267.8|2266.6|2266.3|152
1612797910000|2021-02-08 15:25:10|2266.4|2266.1|2265.2|2264.9|2266.4|2266.1|2265.1|2264.8|191
1612797920000|2021-02-08 15:25:20|2265.3|2265|2266.3|2266|2266.4|2266.1|2265.2|2264.9|237
1612797930000|2021-02-08 15:25:30|2266.5|2266.2|2266.5|2266.2|2266.8|2266.5|2266.2|2265.9|199
1612797940000|2021-02-08 15:25:40|2266|2265.7|2265.7|2265.4|2266.4|2266.1|2265.7|2265.4|84
1612797950000|2021-02-08 15:25:50|2266.1|2265.8|2267.9|2267.6|2268|2267.7|2266.1|2265.8|97
1612797960000|2021-02-08 15:26:00|2267.8|2267.5|2268.5|2268.2|2268.5|2268.2|2267.6|2267.3|56
1612797970000|2021-02-08 15:26:10|2268.9|2268.6|2268.4|2268.1|2269.3|2269|2268.4|2268.1|62
1612797980000|2021-02-08 15:26:20|2268.6|2268.3|2268.3|2268|2268.9|2268.6|2268.3|2268|98
1612797990000|2021-02-08 15:26:30|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268|2267.7|67
1612798000000|2021-02-08 15:26:40|2268.6|2268.3|2268.5|2268.2|2268.9|2268.6|2268.3|2268|50
1612798010000|2021-02-08 15:26:50|2268.6|2268.3|2268.2|2267.9|2268.7|2268.4|2268.2|2267.9|38
1612798020000|2021-02-08 15:27:00|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.3|2268|63
1612798030000|2021-02-08 15:27:10|2268.7|2268.4|2269.5|2269.2|2269.9|2269.6|2268.7|2268.4|220
1612798040000|2021-02-08 15:27:20|2269.8|2269.5|2270.2|2269.9|2270.4|2270.1|2269.8|2269.5|74
1612798050000|2021-02-08 15:27:30|2270.1|2269.8|2270.6|2270.3|2271.3|2271|2270.1|2269.8|245
1612798060000|2021-02-08 15:27:40|2270.8|2270.5|2270.5|2270.2|2271|2270.7|2270.4|2270.1|63
1612798070000|2021-02-08 15:27:50|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.1|2269.8|58
1612798080000|2021-02-08 15:28:00|2270.3|2270|2271.6|2271.3|2271.6|2271.3|2270.1|2269.8|219
1612798090000|2021-02-08 15:28:10|2271.3|2271|2271.5|2271.2|2271.8|2271.5|2271|2270.7|83
1612798100000|2021-02-08 15:28:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|37
1612798110000|2021-02-08 15:28:30|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|186
1612798120000|2021-02-08 15:28:40|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|53
1612798130000|2021-02-08 15:28:50|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.4|2271.1|62
1612798140000|2021-02-08 15:29:00|2271.7|2271.4|2272.6|2272.3|2272.6|2272.3|2271.6|2271.3|89
1612798150000|2021-02-08 15:29:10|2272.4|2272.1|2272.4|2272.1|2272.6|2272.3|2272|2271.7|49
1612798160000|2021-02-08 15:29:20|2272.3|2272|2272.5|2272.2|2272.8|2272.5|2272.3|2272|78
1612798170000|2021-02-08 15:29:30|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.1|2271.8|67
1612798180000|2021-02-08 15:29:40|2272.4|2272.1|2272.7|2272.4|2272.8|2272.5|2272.4|2272.1|51
1612798190000|2021-02-08 15:29:50|2272.6|2272.3|2273.7|2273.4|2273.7|2273.4|2272.5|2272.2|369
1612798200000|2021-02-08 15:30:00|2273.5|2273.2|2273.3|2273|2274.2|2273.9|2273.3|2273|306
1612798210000|2021-02-08 15:30:10|2273.6|2273.3|2273.1|2272.8|2273.9|2273.6|2272.9|2272.6|207
1612798220000|2021-02-08 15:30:20|2273|2272.7|2272.2|2271.9|2273|2272.7|2272.1|2271.8|126
1612798230000|2021-02-08 15:30:30|2272.3|2272|2271.7|2271.4|2272.3|2272|2271.6|2271.3|86
1612798240000|2021-02-08 15:30:40|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.3|2271|73
1612798250000|2021-02-08 15:30:50|2271.7|2271.4|2271|2270.7|2272.1|2271.8|2271|2270.7|72
1612798260000|2021-02-08 15:31:00|2271.2|2270.9|2271.4|2271.1|2271.6|2271.3|2271.2|2270.9|59
1612798270000|2021-02-08 15:31:10|2271.5|2271.2|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|72
1612798280000|2021-02-08 15:31:20|2271.1|2270.8|2270.5|2270.2|2271.1|2270.8|2270.2|2269.9|94
1612798290000|2021-02-08 15:31:30|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|26
1612798300000|2021-02-08 15:31:40|2271.2|2270.9|2271.3|2271|2271.6|2271.3|2271|2270.7|206
1612798310000|2021-02-08 15:31:50|2271.4|2271.1|2270.4|2270.1|2271.4|2271.1|2270.1|2269.8|103
1612798320000|2021-02-08 15:32:00|2270.3|2270|2269.8|2269.5|2270.3|2270|2269.6|2269.3|77
1612798330000|2021-02-08 15:32:10|2270|2269.7|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|35
1612798340000|2021-02-08 15:32:20|2269.7|2269.4|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|36
1612798350000|2021-02-08 15:32:30|2269.8|2269.5|2269.3|2269|2269.8|2269.5|2268.9|2268.6|93
1612798360000|2021-02-08 15:32:40|2269.5|2269.2|2268.3|2268|2269.7|2269.4|2268.3|2268|332
1612798370000|2021-02-08 15:32:50|2268.2|2267.9|2268.3|2268|2269|2268.7|2268.2|2267.9|124
1612798380000|2021-02-08 15:33:00|2268.8|2268.5|2268.4|2268.1|2269|2268.7|2268.4|2268.1|87
1612798390000|2021-02-08 15:33:10|2268.5|2268.2|2269|2268.7|2269|2268.7|2268.5|2268.2|49
1612798400000|2021-02-08 15:33:20|2269.1|2268.8|2269.1|2268.8|2269.6|2269.3|2268.9|2268.6|265
1612798410000|2021-02-08 15:33:30|2269|2268.7|2270.1|2269.8|2270.1|2269.8|2269|2268.7|61
1612798420000|2021-02-08 15:33:40|2270.6|2270.3|2270|2269.7|2270.7|2270.4|2270|2269.7|102
1612798430000|2021-02-08 15:33:50|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|22
1612798440000|2021-02-08 15:34:00|2269.9|2269.6|2269.7|2269.4|2270|2269.7|2269.5|2269.2|58
1612798450000|2021-02-08 15:34:10|2269.9|2269.6|2269.9|2269.6|2270.5|2270.2|2269.9|2269.6|45
1612798460000|2021-02-08 15:34:20|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|40
1612798470000|2021-02-08 15:34:30|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|42
1612798480000|2021-02-08 15:34:40|2269.7|2269.4|2268.9|2268.6|2269.8|2269.5|2268.7|2268.4|266
1612798490000|2021-02-08 15:34:50|2268.8|2268.5|2268.9|2268.6|2269.1|2268.8|2268.6|2268.3|268
1612798500000|2021-02-08 15:35:00|2268.8|2268.5|2268.5|2268.2|2269|2268.7|2268.2|2267.9|314
1612798510000|2021-02-08 15:35:10|2268.3|2268|2267.2|2266.9|2268.3|2268|2267|2266.7|293
1612798520000|2021-02-08 15:35:20|2267.1|2266.8|2267.9|2267.6|2268.2|2267.9|2267|2266.7|58
1612798530000|2021-02-08 15:35:30|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|18
1612798540000|2021-02-08 15:35:40|2268|2267.7|2267.7|2267.4|2268.2|2267.9|2267.2|2266.9|43
1612798550000|2021-02-08 15:35:50|2267.6|2267.3|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|19
1612798560000|2021-02-08 15:36:00|2267.3|2267|2267.1|2266.8|2267.4|2267.1|2266.5|2266.2|104
1612798570000|2021-02-08 15:36:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.1|2266.8|46
1612798580000|2021-02-08 15:36:20|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.3|2267|59
1612798590000|2021-02-08 15:36:30|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.3|2267|27
1612798600000|2021-02-08 15:36:40|2267.6|2267.3|2267.5|2267.2|2268|2267.7|2267.5|2267.2|107
1612798610000|2021-02-08 15:36:50|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2266.9|2266.6|54
1612798620000|2021-02-08 15:37:00|2267.5|2267.2|2266.6|2266.3|2267.7|2267.4|2266.6|2266.3|114
1612798630000|2021-02-08 15:37:10|2266.8|2266.5|2265.8|2265.5|2266.8|2266.5|2265.8|2265.5|247
1612798640000|2021-02-08 15:37:20|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.5|2265.2|114
1612798650000|2021-02-08 15:37:30|2265.7|2265.4|2265.9|2265.6|2266|2265.7|2265.7|2265.4|51
1612798660000|2021-02-08 15:37:40|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|59
1612798670000|2021-02-08 15:37:50|2265.6|2265.3|2265|2264.7|2265.8|2265.5|2265|2264.7|113
1612798680000|2021-02-08 15:38:00|2264.9|2264.6|2265.4|2265.1|2265.5|2265.2|2264.9|2264.6|106
1612798690000|2021-02-08 15:38:10|2265.3|2265|2265.2|2264.9|2265.5|2265.2|2264.9|2264.6|109
1612798700000|2021-02-08 15:38:20|2265.6|2265.3|2266.5|2266.2|2266.5|2266.2|2265.2|2264.9|76
1612798710000|2021-02-08 15:38:30|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|64
1612798720000|2021-02-08 15:38:40|2266.9|2266.6|2268.2|2267.9|2268.2|2267.9|2266.9|2266.6|83
1612798730000|2021-02-08 15:38:50|2268|2267.7|2267|2266.7|2268|2267.7|2267|2266.7|54
1612798740000|2021-02-08 15:39:00|2267.1|2266.8|2267.8|2267.5|2267.9|2267.6|2267|2266.7|47
1612798750000|2021-02-08 15:39:10|2268.1|2267.8|2267.5|2267.2|2268.1|2267.8|2267.2|2266.9|65
1612798760000|2021-02-08 15:39:20|2267.6|2267.3|2267.3|2267|2267.7|2267.4|2267.1|2266.8|52
1612798770000|2021-02-08 15:39:30|2267.2|2266.9|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|37
1612798780000|2021-02-08 15:39:40|2267|2266.7|2267.3|2267|2267.3|2267|2266.9|2266.6|12
1612798790000|2021-02-08 15:39:50|2266.9|2266.6|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|64
1612798800000|2021-02-08 15:40:00|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|49
1612798810000|2021-02-08 15:40:10|2266.2|2265.9|2266.8|2266.5|2266.8|2266.5|2265.8|2265.5|112
1612798820000|2021-02-08 15:40:20|2267|2266.7|2267.1|2266.8|2267.4|2267.1|2267|2266.7|31
1612798830000|2021-02-08 15:40:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.2|2265.9|24
1612798840000|2021-02-08 15:40:40|2266.1|2265.8|2267.1|2266.8|2267.1|2266.8|2266.1|2265.8|23
1612798850000|2021-02-08 15:40:50|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|13
1612798860000|2021-02-08 15:41:00|2267.3|2267|2267.9|2267.6|2267.9|2267.6|2267.3|2267|29
1612798870000|2021-02-08 15:41:10|2267.8|2267.5|2268.1|2267.8|2268.3|2268|2267.8|2267.5|59
1612798880000|2021-02-08 15:41:20|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2268.1|2267.8|41
1612798890000|2021-02-08 15:41:30|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.1|2267.8|44
1612798900000|2021-02-08 15:41:40|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|28
1612798910000|2021-02-08 15:41:50|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.1|2267.8|31
1612798920000|2021-02-08 15:42:00|2268.4|2268.1|2268.7|2268.4|2269.2|2268.9|2268.3|2268|61
1612798930000|2021-02-08 15:42:10|2268.8|2268.5|2269.4|2269.1|2269.5|2269.2|2268.8|2268.5|79
1612798940000|2021-02-08 15:42:20|2269.5|2269.2|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|36
1612798950000|2021-02-08 15:42:30|2269.2|2268.9|2269|2268.7|2269.5|2269.2|2269|2268.7|66
1612798960000|2021-02-08 15:42:40|2268.9|2268.6|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|34
1612798970000|2021-02-08 15:42:50|2268.7|2268.4|2269|2268.7|2269.2|2268.9|2268.6|2268.3|42
1612798980000|2021-02-08 15:43:00|2269.1|2268.8|2269.8|2269.5|2269.8|2269.5|2269.1|2268.8|36
1612798990000|2021-02-08 15:43:10|2269.6|2269.3|2269.7|2269.4|2270|2269.7|2269.5|2269.2|42
1612799000000|2021-02-08 15:43:20|2269.8|2269.5|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|16
1612799010000|2021-02-08 15:43:30|2269.5|2269.2|2269.8|2269.5|2269.9|2269.6|2269.4|2269.1|20
1612799020000|2021-02-08 15:43:40|2270.1|2269.8|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|36
1612799030000|2021-02-08 15:43:50|2270|2269.7|2270.1|2269.8|2270.3|2270|2270|2269.7|34
1612799040000|2021-02-08 15:44:00|2270|2269.7|2270.4|2270.1|2270.7|2270.4|2269.9|2269.6|31
1612799050000|2021-02-08 15:44:10|2270.3|2270|2271|2270.7|2271|2270.7|2270.3|2270|48
1612799060000|2021-02-08 15:44:20|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|31
1612799070000|2021-02-08 15:44:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|25
1612799080000|2021-02-08 15:44:40|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.7|2270.4|44
1612799090000|2021-02-08 15:44:50|2271|2270.7|2271.1|2270.8|2271.4|2271.1|2271|2270.7|56
1612799100000|2021-02-08 15:45:00|2271.2|2270.9|2270.8|2270.5|2271.8|2271.5|2270.8|2270.5|122
1612799110000|2021-02-08 15:45:10|2270.9|2270.6|2271.4|2271.1|2271.5|2271.2|2270.7|2270.4|51
1612799120000|2021-02-08 15:45:20|2271.6|2271.3|2271.1|2270.8|2271.9|2271.6|2271.1|2270.8|56
1612799130000|2021-02-08 15:45:30|2271.2|2270.9|2270.6|2270.3|2271.3|2271|2270.6|2270.3|60
1612799140000|2021-02-08 15:45:40|2270.7|2270.4|2270.8|2270.5|2271|2270.7|2270.5|2270.2|45
1612799150000|2021-02-08 15:45:50|2270.9|2270.6|2271.2|2270.9|2271.3|2271|2270.8|2270.5|66
1612799160000|2021-02-08 15:46:00|2271.4|2271.1|2271.9|2271.6|2272.1|2271.8|2271.1|2270.8|170
1612799170000|2021-02-08 15:46:10|2271.8|2271.5|2271.8|2271.5|2272.3|2272|2271.7|2271.4|114
1612799180000|2021-02-08 15:46:20|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2271.7|2271.4|66
1612799190000|2021-02-08 15:46:30|2272.2|2271.9|2272.1|2271.8|2272.8|2272.5|2272.1|2271.8|106
1612799200000|2021-02-08 15:46:40|2271.7|2271.4|2270.5|2270.2|2271.9|2271.6|2270.5|2270.2|74
1612799210000|2021-02-08 15:46:50|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.3|2270|138
1612799220000|2021-02-08 15:47:00|2271.3|2271|2271.4|2271.1|2271.6|2271.3|2271.2|2270.9|38
1612799230000|2021-02-08 15:47:10|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2270.8|2270.5|55
1612799240000|2021-02-08 15:47:20|2271.7|2271.4|2271.4|2271.1|2272.1|2271.8|2271.4|2271.1|52
1612799250000|2021-02-08 15:47:30|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.4|2271.1|36
1612799260000|2021-02-08 15:47:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.4|2271.1|27
1612799270000|2021-02-08 15:47:50|2272|2271.7|2272.3|2272|2272.3|2272|2272|2271.7|45
1612799280000|2021-02-08 15:48:00|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.2|2271.9|59
1612799290000|2021-02-08 15:48:10|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272|2271.7|136
1612799300000|2021-02-08 15:48:20|2272.3|2272|2272.6|2272.3|2272.8|2272.5|2272.3|2272|65
1612799310000|2021-02-08 15:48:30|2272.7|2272.4|2272.6|2272.3|2272.9|2272.6|2272.4|2272.1|60
1612799320000|2021-02-08 15:48:40|2272.5|2272.2|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|119
1612799330000|2021-02-08 15:48:50|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|130
1612799340000|2021-02-08 15:49:00|2272.4|2272.1|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|120
1612799350000|2021-02-08 15:49:10|2272.1|2271.8|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|167
1612799360000|2021-02-08 15:49:20|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|125
1612799370000|2021-02-08 15:49:30|2272|2271.7|2272.2|2271.9|2272.3|2272|2271.8|2271.5|266
1612799380000|2021-02-08 15:49:40|2271.9|2271.6|2272.2|2271.9|2272.3|2272|2271.8|2271.5|190
1612799390000|2021-02-08 15:49:50|2272.3|2272|2271.9|2271.6|2272.8|2272.5|2271.9|2271.6|168
1612799400000|2021-02-08 15:50:00|2271.6|2271.3|2272.2|2271.9|2272.3|2272|2271.6|2271.3|283
1612799410000|2021-02-08 15:50:10|2272.3|2272|2271.8|2271.5|2272.5|2272.2|2271.4|2271.1|212
1612799420000|2021-02-08 15:50:20|2271.7|2271.4|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|53
1612799430000|2021-02-08 15:50:30|2271.7|2271.4|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|17
1612799440000|2021-02-08 15:50:40|2272.2|2271.9|2272.6|2272.3|2272.6|2272.3|2272.1|2271.8|28
1612799450000|2021-02-08 15:50:50|2272.4|2272.1|2272.8|2272.5|2272.8|2272.5|2272.3|2272|30
1612799460000|2021-02-08 15:51:00|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.1|2271.8|78
1612799470000|2021-02-08 15:51:10|2272|2271.7|2271.5|2271.2|2272.3|2272|2271.4|2271.1|43
1612799480000|2021-02-08 15:51:20|2271.4|2271.1|2272|2271.7|2272|2271.7|2271.4|2271.1|42
1612799490000|2021-02-08 15:51:30|2272.1|2271.8|2271.7|2271.4|2272.1|2271.8|2271.4|2271.1|40
1612799500000|2021-02-08 15:51:40|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|29
1612799510000|2021-02-08 15:51:50|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.5|2270.2|87
1612799520000|2021-02-08 15:52:00|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.5|2270.2|25
1612799530000|2021-02-08 15:52:10|2270.8|2270.5|2270.7|2270.4|2271.1|2270.8|2270.7|2270.4|22
1612799540000|2021-02-08 15:52:20|2270.1|2269.8|2270.6|2270.3|2270.8|2270.5|2269.8|2269.5|111
1612799550000|2021-02-08 15:52:30|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.7|2270.4|21
1612799560000|2021-02-08 15:52:40|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|44
1612799570000|2021-02-08 15:52:50|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|21
1612799580000|2021-02-08 15:53:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|31
1612799590000|2021-02-08 15:53:10|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.4|2271.1|45
1612799600000|2021-02-08 15:53:20|2271.8|2271.5|2272.3|2272|2272.3|2272|2271.5|2271.2|72
1612799610000|2021-02-08 15:53:30|2272.4|2272.1|2272.9|2272.6|2273|2272.7|2272.3|2272|93
1612799620000|2021-02-08 15:53:40|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|108
1612799630000|2021-02-08 15:53:50|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|122
1612799640000|2021-02-08 15:54:00|2272.6|2272.3|2271.3|2271|2272.9|2272.6|2271.2|2270.9|108
1612799650000|2021-02-08 15:54:10|2271.2|2270.9|2271.7|2271.4|2271.9|2271.6|2271.2|2270.9|38
1612799660000|2021-02-08 15:54:20|2271.9|2271.6|2270.5|2270.2|2271.9|2271.6|2270.5|2270.2|36
1612799670000|2021-02-08 15:54:30|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.2|2269.9|36
1612799680000|2021-02-08 15:54:40|2270.1|2269.8|2271.1|2270.8|2271.1|2270.8|2270|2269.7|67
1612799690000|2021-02-08 15:54:50|2271.2|2270.9|2271.7|2271.4|2271.7|2271.4|2271.2|2270.9|18
1612799700000|2021-02-08 15:55:00|2271.8|2271.5|2272|2271.7|2272.2|2271.9|2271.7|2271.4|56
1612799710000|2021-02-08 15:55:10|2271.8|2271.5|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|28
1612799720000|2021-02-08 15:55:20|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|29
1612799730000|2021-02-08 15:55:30|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.2|2270.9|31
1612799740000|2021-02-08 15:55:40|2271.4|2271.1|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|24
1612799750000|2021-02-08 15:55:50|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.6|2270.3|29
1612799760000|2021-02-08 15:56:00|2270.6|2270.3|2271.4|2271.1|2271.4|2271.1|2270.6|2270.3|30
1612799770000|2021-02-08 15:56:10|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.3|2271|22
1612799780000|2021-02-08 15:56:20|2271.2|2270.9|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|27
1612799790000|2021-02-08 15:56:30|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.3|2271|6
1612799800000|2021-02-08 15:56:40|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|28
1612799810000|2021-02-08 15:56:50|2270.7|2270.4|2270.1|2269.8|2270.7|2270.4|2270.1|2269.8|26
1612799820000|2021-02-08 15:57:00|2270|2269.7|2270.4|2270.1|2270.7|2270.4|2270|2269.7|35
1612799830000|2021-02-08 15:57:10|2270.2|2269.9|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|15
1612799840000|2021-02-08 15:57:20|2270|2269.7|2270.8|2270.5|2271.3|2271|2270|2269.7|47
1612799850000|2021-02-08 15:57:30|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.7|2270.4|13
1612799860000|2021-02-08 15:57:40|2270.6|2270.3|2270.4|2270.1|2270.7|2270.4|2269.9|2269.6|15
1612799870000|2021-02-08 15:57:50|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.4|2270.1|20
1612799880000|2021-02-08 15:58:00|2270.8|2270.5|2271.9|2271.6|2272.2|2271.9|2270.8|2270.5|63
1612799890000|2021-02-08 15:58:10|2272.1|2271.8|2271.9|2271.6|2272.4|2272.1|2271.9|2271.6|44
1612799900000|2021-02-08 15:58:20|2272|2271.7|2271.4|2271.1|2272.1|2271.8|2271.2|2270.9|91
1612799910000|2021-02-08 15:58:30|2271.3|2271|2271.2|2270.9|2271.5|2271.2|2271|2270.7|15
1612799920000|2021-02-08 15:58:40|2271.3|2271|2271|2270.7|2271.3|2271|2270.9|2270.6|19
1612799930000|2021-02-08 15:58:50|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.4|2270.1|26
1612799940000|2021-02-08 15:59:00|2270.9|2270.6|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|23
1612799950000|2021-02-08 15:59:10|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|25
1612799960000|2021-02-08 15:59:20|2271.3|2271|2271.2|2270.9|2271.7|2271.4|2271.2|2270.9|34
1612799970000|2021-02-08 15:59:30|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|16
1612799980000|2021-02-08 15:59:40|2271|2270.7|2271.1|2270.8|2271.3|2271|2271|2270.7|28
1612799990000|2021-02-08 15:59:50|2271.2|2270.9|2271.4|2271.1|2271.7|2271.4|2271.2|2270.9|32
1612800000000|2021-02-08 16:00:00|2271.6|2271.3|2272.4|2272.1|2272.4|2272.1|2271.6|2271.3|136
1612800010000|2021-02-08 16:00:10|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2271.9|2271.6|59
1612800020000|2021-02-08 16:00:20|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|29
1612800030000|2021-02-08 16:00:30|2272.3|2272|2272.8|2272.5|2273|2272.7|2272.3|2272|68
1612800040000|2021-02-08 16:00:40|2272.7|2272.4|2273|2272.7|2273.1|2272.8|2272.7|2272.4|25
1612800050000|2021-02-08 16:00:50|2273.1|2272.8|2274|2273.7|2274.1|2273.8|2273.1|2272.8|141
1612800060000|2021-02-08 16:01:00|2273.9|2273.6|2273.4|2273.1|2274.1|2273.8|2273.4|2273.1|42
1612800070000|2021-02-08 16:01:10|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.2|2272.9|61
1612800080000|2021-02-08 16:01:20|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|82
1612800090000|2021-02-08 16:01:30|2273.1|2272.8|2274|2273.7|2274|2273.7|2273.1|2272.8|123
1612800100000|2021-02-08 16:01:40|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.7|2273.4|48
1612800110000|2021-02-08 16:01:50|2274.2|2273.9|2274.3|2274|2274.8|2274.5|2274.2|2273.9|146
1612800120000|2021-02-08 16:02:00|2274.2|2273.9|2273.4|2273.1|2274.2|2273.9|2273.4|2273.1|64
1612800130000|2021-02-08 16:02:10|2273.5|2273.2|2273.3|2273|2273.9|2273.6|2273.2|2272.9|115
1612800140000|2021-02-08 16:02:20|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2272.8|2272.5|66
1612800150000|2021-02-08 16:02:30|2273.2|2272.9|2273|2272.7|2273.3|2273|2273|2272.7|33
1612800160000|2021-02-08 16:02:40|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|36
1612800170000|2021-02-08 16:02:50|2272.5|2272.2|2273|2272.7|2273|2272.7|2272.3|2272|46
1612800180000|2021-02-08 16:03:00|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273|2272.7|156
1612800190000|2021-02-08 16:03:10|2273.3|2273|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|48
1612800200000|2021-02-08 16:03:20|2273.2|2272.9|2272.9|2272.6|2273.3|2273|2272.6|2272.3|48
1612800210000|2021-02-08 16:03:30|2272.7|2272.4|2272.3|2272|2272.9|2272.6|2272.3|2272|27
1612800220000|2021-02-08 16:03:40|2272.1|2271.8|2272.7|2272.4|2272.8|2272.5|2272.1|2271.8|48
1612800230000|2021-02-08 16:03:50|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.3|2272|41
1612800240000|2021-02-08 16:04:00|2272.8|2272.5|2273.2|2272.9|2273.3|2273|2272.6|2272.3|65
1612800250000|2021-02-08 16:04:10|2273.1|2272.8|2272.3|2272|2273.1|2272.8|2272.3|2272|100
1612800260000|2021-02-08 16:04:20|2272.1|2271.8|2272.9|2272.6|2272.9|2272.6|2272.1|2271.8|37
1612800270000|2021-02-08 16:04:30|2273|2272.7|2273.3|2273|2273.5|2273.2|2272.9|2272.6|87
1612800280000|2021-02-08 16:04:40|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.3|2273|15
1612800290000|2021-02-08 16:04:50|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.6|2273.3|21
1612800300000|2021-02-08 16:05:00|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2273.5|2273.2|103
1612800310000|2021-02-08 16:05:10|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.2|2273.9|60
1612800320000|2021-02-08 16:05:20|2274.2|2273.9|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|100
1612800330000|2021-02-08 16:05:30|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.2|2273.9|100
1612800340000|2021-02-08 16:05:40|2274.3|2274|2274.7|2274.4|2274.7|2274.4|2274.2|2273.9|61
1612800350000|2021-02-08 16:05:50|2274.9|2274.6|2274.6|2274.3|2275|2274.7|2274.6|2274.3|72
1612800360000|2021-02-08 16:06:00|2274.4|2274.1|2274.9|2274.6|2274.9|2274.6|2274.3|2274|103
1612800370000|2021-02-08 16:06:10|2275|2274.7|2275|2274.7|2275.4|2275.1|2274.8|2274.5|57
1612800380000|2021-02-08 16:06:20|2275.1|2274.8|2275.2|2274.9|2275.8|2275.5|2275.1|2274.8|97
1612800390000|2021-02-08 16:06:30|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.2|2274.9|37
1612800400000|2021-02-08 16:06:40|2275.3|2275|2274.7|2274.4|2275.3|2275|2274.7|2274.4|33
1612800410000|2021-02-08 16:06:50|2275|2274.7|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|21
1612800420000|2021-02-08 16:07:00|2274.6|2274.3|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|68
1612800430000|2021-02-08 16:07:10|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.3|2274|18
1612800440000|2021-02-08 16:07:20|2274.7|2274.4|2274.6|2274.3|2275|2274.7|2274.6|2274.3|27
1612800450000|2021-02-08 16:07:30|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|12
1612800460000|2021-02-08 16:07:40|2274.7|2274.4|2274.9|2274.6|2275|2274.7|2274.6|2274.3|23
1612800470000|2021-02-08 16:07:50|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|14
1612800480000|2021-02-08 16:08:00|2274.4|2274.1|2274|2273.7|2274.4|2274.1|2273.8|2273.5|74
1612800490000|2021-02-08 16:08:10|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|13
1612800500000|2021-02-08 16:08:20|2274.1|2273.8|2274.6|2274.3|2274.8|2274.5|2274|2273.7|60
1612800510000|2021-02-08 16:08:30|2274.5|2274.2|2275.5|2275.2|2275.5|2275.2|2274.5|2274.2|82
1612800520000|2021-02-08 16:08:40|2275.3|2275|2275.6|2275.3|2275.7|2275.4|2275.3|2275|78
1612800530000|2021-02-08 16:08:50|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.3|2275|81
1612800540000|2021-02-08 16:09:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275|2274.7|79
1612800550000|2021-02-08 16:09:10|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|40
1612800560000|2021-02-08 16:09:20|2275.4|2275.1|2276|2275.7|2276.1|2275.8|2275.4|2275.1|116
1612800570000|2021-02-08 16:09:30|2275.9|2275.6|2276.3|2276|2276.4|2276.1|2275.8|2275.5|120
1612800580000|2021-02-08 16:09:40|2276.4|2276.1|2277|2276.7|2277|2276.7|2276.3|2276|203
1612800590000|2021-02-08 16:09:50|2277.4|2277.1|2277.2|2276.9|2277.8|2277.5|2277|2276.7|517
1612800600000|2021-02-08 16:10:00|2277.1|2276.8|2278.5|2278.2|2278.6|2278.3|2277.1|2276.8|207
1612800610000|2021-02-08 16:10:10|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.1|2277.8|127
1612800620000|2021-02-08 16:10:20|2278.5|2278.2|2278|2277.7|2278.5|2278.2|2277.8|2277.5|97
1612800630000|2021-02-08 16:10:30|2277.9|2277.6|2278.9|2278.6|2278.9|2278.6|2277.9|2277.6|103
1612800640000|2021-02-08 16:10:40|2278.7|2278.4|2279.1|2278.8|2279.1|2278.8|2278.5|2278.2|184
1612800650000|2021-02-08 16:10:50|2279.2|2278.9|2279.4|2279.1|2279.8|2279.5|2279.2|2278.9|193
1612800660000|2021-02-08 16:11:00|2279.3|2279|2278.7|2278.4|2279.4|2279.1|2278.6|2278.3|159
1612800670000|2021-02-08 16:11:10|2278.6|2278.3|2278.5|2278.2|2278.7|2278.4|2277.8|2277.5|236
1612800680000|2021-02-08 16:11:20|2278.4|2278.1|2278.1|2277.8|2278.7|2278.4|2278.1|2277.8|83
1612800690000|2021-02-08 16:11:30|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.4|2277.1|63
1612800700000|2021-02-08 16:11:40|2277.7|2277.4|2277.3|2277|2277.7|2277.4|2276.9|2276.6|326
1612800710000|2021-02-08 16:11:50|2277.4|2277.1|2276.6|2276.3|2277.6|2277.3|2276.6|2276.3|134
1612800720000|2021-02-08 16:12:00|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.3|2276|97
1612800730000|2021-02-08 16:12:10|2276.4|2276.1|2276.7|2276.4|2276.8|2276.5|2276.3|2276|110
1612800740000|2021-02-08 16:12:20|2276.8|2276.5|2276.7|2276.4|2277|2276.7|2276.5|2276.2|128
1612800750000|2021-02-08 16:12:30|2276.8|2276.5|2276.5|2276.2|2276.8|2276.5|2276.4|2276.1|149
1612800760000|2021-02-08 16:12:40|2276.7|2276.4|2275.7|2275.4|2276.8|2276.5|2275.4|2275.1|151
1612800770000|2021-02-08 16:12:50|2275.9|2275.6|2275.1|2274.8|2275.9|2275.6|2274.6|2274.3|87
1612800780000|2021-02-08 16:13:00|2275|2274.7|2274.8|2274.5|2275.2|2274.9|2274.3|2274|90
1612800790000|2021-02-08 16:13:10|2274.7|2274.4|2275.2|2274.9|2275.4|2275.1|2274.5|2274.2|87
1612800800000|2021-02-08 16:13:20|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.7|2274.4|46
1612800810000|2021-02-08 16:13:30|2274.6|2274.3|2274.3|2274|2275.1|2274.8|2274.3|2274|56
1612800820000|2021-02-08 16:13:40|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.3|2274|30
1612800830000|2021-02-08 16:13:50|2274.4|2274.1|2274|2273.7|2274.6|2274.3|2274|2273.7|71
1612800840000|2021-02-08 16:14:00|2273.9|2273.6|2272.3|2272|2273.9|2273.6|2272.3|2272|129
1612800850000|2021-02-08 16:14:10|2272.5|2272.2|2272.3|2272|2272.7|2272.4|2272.3|2272|85
1612800860000|2021-02-08 16:14:20|2272.4|2272.1|2272.4|2272.1|2272.6|2272.3|2272.1|2271.8|79
1612800870000|2021-02-08 16:14:30|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2271.7|2271.4|95
1612800880000|2021-02-08 16:14:40|2272.4|2272.1|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|52
1612800890000|2021-02-08 16:14:50|2272|2271.7|2272.8|2272.5|2272.9|2272.6|2271.9|2271.6|37
1612800900000|2021-02-08 16:15:00|2272.6|2272.3|2273.2|2272.9|2273.3|2273|2272.5|2272.2|90
1612800910000|2021-02-08 16:15:10|2273.3|2273|2272.7|2272.4|2273.3|2273|2272.5|2272.2|47
1612800920000|2021-02-08 16:15:20|2272.6|2272.3|2271.6|2271.3|2272.6|2272.3|2271.5|2271.2|83
1612800930000|2021-02-08 16:15:30|2271.4|2271.1|2271.2|2270.9|2271.6|2271.3|2270.9|2270.6|82
1612800940000|2021-02-08 16:15:40|2271.4|2271.1|2272.2|2271.9|2272.7|2272.4|2271.4|2271.1|76
1612800950000|2021-02-08 16:15:50|2272.3|2272|2272.6|2272.3|2273.1|2272.8|2272.2|2271.9|27
1612800960000|2021-02-08 16:16:00|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.3|2272|20
1612800970000|2021-02-08 16:16:10|2272.3|2272|2272.6|2272.3|2272.6|2272.3|2272.3|2272|18
1612800980000|2021-02-08 16:16:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|10
1612800990000|2021-02-08 16:16:30|2272.7|2272.4|2273|2272.7|2273.5|2273.2|2272.7|2272.4|33
1612801000000|2021-02-08 16:16:40|2273.2|2272.9|2272.8|2272.5|2273.2|2272.9|2272.7|2272.4|30
1612801010000|2021-02-08 16:16:50|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.8|2272.5|18
1612801020000|2021-02-08 16:17:00|2272.9|2272.6|2272.8|2272.5|2273.1|2272.8|2272.7|2272.4|61
1612801030000|2021-02-08 16:17:10|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.8|2272.5|17
1612801040000|2021-02-08 16:17:20|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.6|2272.3|36
1612801050000|2021-02-08 16:17:30|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|19
1612801060000|2021-02-08 16:17:40|2272.7|2272.4|2272.1|2271.8|2272.7|2272.4|2272|2271.7|73
1612801070000|2021-02-08 16:17:50|2271.9|2271.6|2271.5|2271.2|2272|2271.7|2271.1|2270.8|30
1612801080000|2021-02-08 16:18:00|2271.7|2271.4|2271.8|2271.5|2272|2271.7|2271.5|2271.2|40
1612801090000|2021-02-08 16:18:10|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|20
1612801100000|2021-02-08 16:18:20|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|4
1612801110000|2021-02-08 16:18:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|20
1612801120000|2021-02-08 16:18:40|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|21
1612801130000|2021-02-08 16:18:50|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|40
1612801140000|2021-02-08 16:19:00|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|14
1612801150000|2021-02-08 16:19:10|2272|2271.7|2271.7|2271.4|2272.1|2271.8|2271.7|2271.4|27
1612801160000|2021-02-08 16:19:20|2271.8|2271.5|2272.1|2271.8|2272.2|2271.9|2271.8|2271.5|28
1612801170000|2021-02-08 16:19:30|2272|2271.7|2272|2271.7|2272.1|2271.8|2271.6|2271.3|45
1612801180000|2021-02-08 16:19:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|28
1612801190000|2021-02-08 16:19:50|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|23
1612801200000|2021-02-08 16:20:00|2271.8|2271.5|2272.3|2272|2272.8|2272.5|2271.8|2271.5|159
1612801210000|2021-02-08 16:20:10|2272.4|2272.1|2272.2|2271.9|2272.5|2272.2|2272.2|2271.9|23
1612801220000|2021-02-08 16:20:20|2272.1|2271.8|2272.7|2272.4|2272.8|2272.5|2272.1|2271.8|98
1612801230000|2021-02-08 16:20:30|2272.6|2272.3|2272.8|2272.5|2273.1|2272.8|2272.6|2272.3|38
1612801240000|2021-02-08 16:20:40|2272.7|2272.4|2273.3|2273|2273.3|2273|2272.6|2272.3|47
1612801250000|2021-02-08 16:20:50|2273.4|2273.1|2273.9|2273.6|2273.9|2273.6|2273.4|2273.1|55
1612801260000|2021-02-08 16:21:00|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.4|2273.1|28
1612801270000|2021-02-08 16:21:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|3
1612801280000|2021-02-08 16:21:20|2273.9|2273.6|2274.4|2274.1|2274.4|2274.1|2273.9|2273.6|37
1612801290000|2021-02-08 16:21:30|2274.3|2274|2274.1|2273.8|2274.4|2274.1|2274|2273.7|29
1612801300000|2021-02-08 16:21:40|2274|2273.7|2274.4|2274.1|2274.6|2274.3|2273.9|2273.6|73
1612801310000|2021-02-08 16:21:50|2274.2|2273.9|2273.7|2273.4|2274.2|2273.9|2273.7|2273.4|26
1612801320000|2021-02-08 16:22:00|2274|2273.7|2273.9|2273.6|2274.2|2273.9|2273.6|2273.3|65
1612801330000|2021-02-08 16:22:10|2274|2273.7|2274.5|2274.2|2274.5|2274.2|2274|2273.7|24
1612801340000|2021-02-08 16:22:20|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.1|2273.8|20
1612801350000|2021-02-08 16:22:30|2274.3|2274|2274.5|2274.2|2274.8|2274.5|2274.3|2274|43
1612801360000|2021-02-08 16:22:40|2274.6|2274.3|2275.4|2275.1|2275.4|2275.1|2274.6|2274.3|77
1612801370000|2021-02-08 16:22:50|2275.2|2274.9|2275.8|2275.5|2275.8|2275.5|2275|2274.7|72
1612801380000|2021-02-08 16:23:00|2275.7|2275.4|2275.5|2275.2|2276|2275.7|2275.3|2275|103
1612801390000|2021-02-08 16:23:10|2275.3|2275|2275.5|2275.2|2275.6|2275.3|2275.1|2274.8|63
1612801400000|2021-02-08 16:23:20|2275.4|2275.1|2275.6|2275.3|2275.9|2275.6|2275.3|2275|22
1612801410000|2021-02-08 16:23:30|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|30
1612801420000|2021-02-08 16:23:40|2275.6|2275.3|2275.3|2275|2275.9|2275.6|2275.3|2275|58
1612801430000|2021-02-08 16:23:50|2275.2|2274.9|2275.1|2274.8|2275.4|2275.1|2275|2274.7|23
1612801440000|2021-02-08 16:24:00|2275.2|2274.9|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|41
1612801450000|2021-02-08 16:24:10|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2274.8|2274.5|95
1612801460000|2021-02-08 16:24:20|2275.2|2274.9|2275.3|2275|2275.6|2275.3|2275.1|2274.8|54
1612801470000|2021-02-08 16:24:30|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2275|2274.7|112
1612801480000|2021-02-08 16:24:40|2275.2|2274.9|2275.3|2275|2275.3|2275|2275|2274.7|51
1612801490000|2021-02-08 16:24:50|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275|2274.7|28
1612801500000|2021-02-08 16:25:00|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.1|2274.8|35
1612801510000|2021-02-08 16:25:10|2275|2274.7|2274.4|2274.1|2275.2|2274.9|2274.1|2273.8|75
1612801520000|2021-02-08 16:25:20|2274.5|2274.2|2274.2|2273.9|2274.7|2274.4|2273.9|2273.6|65
1612801530000|2021-02-08 16:25:30|2274.1|2273.8|2274.8|2274.5|2275|2274.7|2274.1|2273.8|16
1612801540000|2021-02-08 16:25:40|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|17
1612801550000|2021-02-08 16:25:50|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|13
1612801560000|2021-02-08 16:26:00|2274.5|2274.2|2275.1|2274.8|2275.1|2274.8|2274.5|2274.2|45
1612801570000|2021-02-08 16:26:10|2275.2|2274.9|2275|2274.7|2275.3|2275|2275|2274.7|24
1612801580000|2021-02-08 16:26:20|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|13
1612801590000|2021-02-08 16:26:30|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|20
1612801600000|2021-02-08 16:26:40|2274.9|2274.6|2275.1|2274.8|2275.2|2274.9|2274.7|2274.4|29
1612801610000|2021-02-08 16:26:50|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.5|2274.2|31
1612801620000|2021-02-08 16:27:00|2274.6|2274.3|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|14
1612801630000|2021-02-08 16:27:10|2274.6|2274.3|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|32
1612801640000|2021-02-08 16:27:20|2274.7|2274.4|2274.1|2273.8|2274.8|2274.5|2274.1|2273.8|56
1612801650000|2021-02-08 16:27:30|2274.3|2274|2273.8|2273.5|2274.4|2274.1|2273.8|2273.5|45
1612801660000|2021-02-08 16:27:40|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.3|2273|45
1612801670000|2021-02-08 16:27:50|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|32
1612801680000|2021-02-08 16:28:00|2274.1|2273.8|2274.3|2274|2274.6|2274.3|2273.9|2273.6|150
1612801690000|2021-02-08 16:28:10|2274.4|2274.1|2274.5|2274.2|2274.7|2274.4|2274.2|2273.9|26
1612801700000|2021-02-08 16:28:20|2274.6|2274.3|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|31
1612801710000|2021-02-08 16:28:30|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|15
1612801720000|2021-02-08 16:28:40|2274.6|2274.3|2273.8|2273.5|2274.6|2274.3|2273.8|2273.5|41
1612801730000|2021-02-08 16:28:50|2274|2273.7|2274.6|2274.3|2274.7|2274.4|2273.8|2273.5|80
1612801740000|2021-02-08 16:29:00|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|36
1612801750000|2021-02-08 16:29:10|2274.3|2274|2273.5|2273.2|2274.4|2274.1|2273.5|2273.2|25
1612801760000|2021-02-08 16:29:20|2273.3|2273|2273.4|2273.1|2273.7|2273.4|2273.3|2273|45
1612801770000|2021-02-08 16:29:30|2273.5|2273.2|2273.5|2273.2|2273.7|2273.4|2273.3|2273|32
1612801780000|2021-02-08 16:29:40|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.5|2273.2|29
1612801790000|2021-02-08 16:29:50|2273.9|2273.6|2273.9|2273.6|2274.3|2274|2273.9|2273.6|15
1612801800000|2021-02-08 16:30:00|2274|2273.7|2274.5|2274.2|2274.6|2274.3|2274|2273.7|38
1612801810000|2021-02-08 16:30:10|2274.6|2274.3|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|151
1612801820000|2021-02-08 16:30:20|2274.2|2273.9|2273.4|2273.1|2274.2|2273.9|2273.4|2273.1|194
1612801830000|2021-02-08 16:30:30|2273.5|2273.2|2273.9|2273.6|2273.9|2273.6|2273.4|2273.1|75
1612801840000|2021-02-08 16:30:40|2274.1|2273.8|2274|2273.7|2274.4|2274.1|2274|2273.7|16
1612801850000|2021-02-08 16:30:50|2274.2|2273.9|2274.4|2274.1|2274.6|2274.3|2274.2|2273.9|34
1612801860000|2021-02-08 16:31:00|2274.3|2274|2274.8|2274.5|2274.9|2274.6|2274.1|2273.8|49
1612801870000|2021-02-08 16:31:10|2274.9|2274.6|2273.6|2273.3|2274.9|2274.6|2273.6|2273.3|55
1612801880000|2021-02-08 16:31:20|2273.1|2272.8|2273.3|2273|2273.7|2273.4|2273.1|2272.8|65
1612801890000|2021-02-08 16:31:30|2273.2|2272.9|2272.7|2272.4|2273.2|2272.9|2272.6|2272.3|135
1612801900000|2021-02-08 16:31:40|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|48
1612801910000|2021-02-08 16:31:50|2272|2271.7|2271.7|2271.4|2272.1|2271.8|2271.6|2271.3|90
1612801920000|2021-02-08 16:32:00|2271.8|2271.5|2270.7|2270.4|2271.8|2271.5|2270.5|2270.2|302
1612801930000|2021-02-08 16:32:10|2270.9|2270.6|2271|2270.7|2271.3|2271|2270.7|2270.4|112
1612801940000|2021-02-08 16:32:20|2270.9|2270.6|2270.2|2269.9|2270.9|2270.6|2270.2|2269.9|128
1612801950000|2021-02-08 16:32:30|2270.4|2270.1|2271.2|2270.9|2271.2|2270.9|2270|2269.7|115
1612801960000|2021-02-08 16:32:40|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.4|2270.1|112
1612801970000|2021-02-08 16:32:50|2270.7|2270.4|2270.4|2270.1|2270.8|2270.5|2270|2269.7|50
1612801980000|2021-02-08 16:33:00|2270.2|2269.9|2269.7|2269.4|2270.3|2270|2269.7|2269.4|62
1612801990000|2021-02-08 16:33:10|2269.8|2269.5|2270.2|2269.9|2270.5|2270.2|2269.7|2269.4|49
1612802000000|2021-02-08 16:33:20|2270.1|2269.8|2270.9|2270.6|2271|2270.7|2270.1|2269.8|26
1612802010000|2021-02-08 16:33:30|2271.1|2270.8|2271.2|2270.9|2271.5|2271.2|2270.8|2270.5|22
1612802020000|2021-02-08 16:33:40|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|43
1612802030000|2021-02-08 16:33:50|2271.2|2270.9|2270.6|2270.3|2271.2|2270.9|2270.6|2270.3|31
1612802040000|2021-02-08 16:34:00|2270.5|2270.2|2269.6|2269.3|2270.5|2270.2|2269.6|2269.3|69
1612802050000|2021-02-08 16:34:10|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.6|2269.3|22
1612802060000|2021-02-08 16:34:20|2269.9|2269.6|2270.6|2270.3|2270.6|2270.3|2269.7|2269.4|31
1612802070000|2021-02-08 16:34:30|2270.3|2270|2270|2269.7|2270.5|2270.2|2270|2269.7|60
1612802080000|2021-02-08 16:34:40|2270.1|2269.8|2269.5|2269.2|2270.1|2269.8|2269.2|2268.9|131
1612802090000|2021-02-08 16:34:50|2269.3|2269|2269.3|2269|2269.5|2269.2|2268.8|2268.5|92
1612802100000|2021-02-08 16:35:00|2269.5|2269.2|2269.2|2268.9|2269.7|2269.4|2269.2|2268.9|80
1612802110000|2021-02-08 16:35:10|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.7|2268.4|71
1612802120000|2021-02-08 16:35:20|2268.8|2268.5|2268.4|2268.1|2268.9|2268.6|2268.3|2268|110
1612802130000|2021-02-08 16:35:30|2268.3|2268|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|41
1612802140000|2021-02-08 16:35:40|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2267.7|2267.4|73
1612802150000|2021-02-08 16:35:50|2268.3|2268|2268|2267.7|2268.7|2268.4|2268|2267.7|104
1612802160000|2021-02-08 16:36:00|2268.1|2267.8|2268.7|2268.4|2268.9|2268.6|2268|2267.7|61
1612802170000|2021-02-08 16:36:10|2268.6|2268.3|2269.2|2268.9|2269.2|2268.9|2268.5|2268.2|70
1612802180000|2021-02-08 16:36:20|2269.4|2269.1|2269.2|2268.9|2270|2269.7|2269.2|2268.9|157
1612802190000|2021-02-08 16:36:30|2269.1|2268.8|2268.9|2268.6|2269.3|2269|2268.8|2268.5|63
1612802200000|2021-02-08 16:36:40|2268.7|2268.4|2268.6|2268.3|2269|2268.7|2268.6|2268.3|24
1612802210000|2021-02-08 16:36:50|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.1|2267.8|19
1612802220000|2021-02-08 16:37:00|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268|2267.7|27
1612802230000|2021-02-08 16:37:10|2268.4|2268.1|2268.3|2268|2268.6|2268.3|2268.3|2268|36
1612802240000|2021-02-08 16:37:20|2268.4|2268.1|2268.3|2268|2268.7|2268.4|2268.3|2268|25
1612802250000|2021-02-08 16:37:30|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.3|2268|16
1612802260000|2021-02-08 16:37:40|2268.6|2268.3|2268.9|2268.6|2269|2268.7|2268.4|2268.1|29
1612802270000|2021-02-08 16:37:50|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.6|2268.3|29
1612802280000|2021-02-08 16:38:00|2269.1|2268.8|2270|2269.7|2270|2269.7|2269.1|2268.8|83
1612802290000|2021-02-08 16:38:10|2269.8|2269.5|2270|2269.7|2270.2|2269.9|2269.8|2269.5|129
1612802300000|2021-02-08 16:38:20|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|40
1612802310000|2021-02-08 16:38:30|2269.8|2269.5|2270.5|2270.2|2270.7|2270.4|2269.8|2269.5|56
1612802320000|2021-02-08 16:38:40|2270.7|2270.4|2270.3|2270|2270.8|2270.5|2270.3|2270|44
1612802330000|2021-02-08 16:38:50|2270.1|2269.8|2270.8|2270.5|2271.2|2270.9|2270.1|2269.8|70
1612802340000|2021-02-08 16:39:00|2270.9|2270.6|2272|2271.7|2272.2|2271.9|2270.7|2270.4|80
1612802350000|2021-02-08 16:39:10|2271.9|2271.6|2272.3|2272|2272.5|2272.2|2271.9|2271.6|83
1612802360000|2021-02-08 16:39:20|2272.2|2271.9|2271.3|2271|2272.2|2271.9|2271.1|2270.8|76
1612802370000|2021-02-08 16:39:30|2271.1|2270.8|2271|2270.7|2271.3|2271|2270.4|2270.1|107
1612802380000|2021-02-08 16:39:40|2270.9|2270.6|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|22
1612802390000|2021-02-08 16:39:50|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.4|2270.1|12
1612802400000|2021-02-08 16:40:00|2270.4|2270.1|2270.9|2270.6|2271|2270.7|2270.4|2270.1|26
1612802410000|2021-02-08 16:40:10|2271|2270.7|2271|2270.7|2271.3|2271|2270.8|2270.5|28
1612802420000|2021-02-08 16:40:20|2271.1|2270.8|2269.8|2269.5|2271.1|2270.8|2269.8|2269.5|41
1612802430000|2021-02-08 16:40:30|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.4|2269.1|63
1612802440000|2021-02-08 16:40:40|2270.1|2269.8|2270.3|2270|2270.3|2270|2269.9|2269.6|67
1612802450000|2021-02-08 16:40:50|2270.2|2269.9|2269.6|2269.3|2270.2|2269.9|2269.6|2269.3|143
1612802460000|2021-02-08 16:41:00|2269.5|2269.2|2269.2|2268.9|2269.7|2269.4|2269|2268.7|50
1612802470000|2021-02-08 16:41:10|2269.1|2268.8|2268.5|2268.2|2269.1|2268.8|2268.2|2267.9|34
1612802480000|2021-02-08 16:41:20|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.3|2268|30
1612802490000|2021-02-08 16:41:30|2268.3|2268|2268|2267.7|2268.3|2268|2267.5|2267.2|58
1612802500000|2021-02-08 16:41:40|2267.8|2267.5|2267.7|2267.4|2268|2267.7|2267.7|2267.4|20
1612802510000|2021-02-08 16:41:50|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.6|2267.3|62
1612802520000|2021-02-08 16:42:00|2268.4|2268.1|2269|2268.7|2269.2|2268.9|2268.2|2267.9|50
1612802530000|2021-02-08 16:42:10|2268.9|2268.6|2268.6|2268.3|2269|2268.7|2268.3|2268|145
1612802540000|2021-02-08 16:42:20|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|24
1612802550000|2021-02-08 16:42:30|2268.7|2268.4|2269.4|2269.1|2269.4|2269.1|2268.5|2268.2|35
1612802560000|2021-02-08 16:42:40|2269.5|2269.2|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|159
1612802570000|2021-02-08 16:42:50|2268.7|2268.4|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|16
1612802580000|2021-02-08 16:43:00|2268.4|2268.1|2267.8|2267.5|2268.4|2268.1|2267.8|2267.5|58
1612802590000|2021-02-08 16:43:10|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.1|2266.8|47
1612802600000|2021-02-08 16:43:20|2267.1|2266.8|2266.5|2266.2|2267.2|2266.9|2266.4|2266.1|79
1612802610000|2021-02-08 16:43:30|2266.4|2266.1|2267|2266.7|2267.1|2266.8|2266.4|2266.1|98
1612802620000|2021-02-08 16:43:40|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.6|2266.3|93
1612802630000|2021-02-08 16:43:50|2266.7|2266.4|2266.2|2265.9|2266.8|2266.5|2266.2|2265.9|37
1612802640000|2021-02-08 16:44:00|2266.4|2266.1|2266.9|2266.6|2266.9|2266.6|2266.3|2266|111
1612802650000|2021-02-08 16:44:10|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.6|2266.3|49
1612802660000|2021-02-08 16:44:20|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.8|2266.5|105
1612802670000|2021-02-08 16:44:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.6|2266.3|130
1612802680000|2021-02-08 16:44:40|2266.6|2266.3|2266.1|2265.8|2266.7|2266.4|2265.8|2265.5|69
1612802690000|2021-02-08 16:44:50|2266.4|2266.1|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|78
1612802700000|2021-02-08 16:45:00|2265.7|2265.4|2267|2266.7|2267|2266.7|2265.6|2265.3|219
1612802710000|2021-02-08 16:45:10|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.7|2266.4|64
1612802720000|2021-02-08 16:45:20|2266.7|2266.4|2266.7|2266.4|2267|2266.7|2266.7|2266.4|56
1612802730000|2021-02-08 16:45:30|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.4|2266.1|28
1612802740000|2021-02-08 16:45:40|2266.6|2266.3|2266.9|2266.6|2267.1|2266.8|2266.4|2266.1|94
1612802750000|2021-02-08 16:45:50|2267|2266.7|2267|2266.7|2267.3|2267|2266.6|2266.3|65
1612802760000|2021-02-08 16:46:00|2266.9|2266.6|2266.8|2266.5|2267.1|2266.8|2266.6|2266.3|33
1612802770000|2021-02-08 16:46:10|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.8|2266.5|62
1612802780000|2021-02-08 16:46:20|2266.9|2266.6|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|43
1612802790000|2021-02-08 16:46:30|2267|2266.7|2268|2267.7|2268|2267.7|2267|2266.7|44
1612802800000|2021-02-08 16:46:40|2267.9|2267.6|2267.7|2267.4|2268.1|2267.8|2267.4|2267.1|37
1612802810000|2021-02-08 16:46:50|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.5|2267.2|33
1612802820000|2021-02-08 16:47:00|2267.6|2267.3|2267.5|2267.2|2267.8|2267.5|2267.4|2267.1|34
1612802830000|2021-02-08 16:47:10|2267.4|2267.1|2268.4|2268.1|2268.4|2268.1|2267.1|2266.8|125
1612802840000|2021-02-08 16:47:20|2268.5|2268.2|2269.2|2268.9|2269.2|2268.9|2268.1|2267.8|66
1612802850000|2021-02-08 16:47:30|2268.9|2268.6|2268.7|2268.4|2269|2268.7|2268.5|2268.2|32
1612802860000|2021-02-08 16:47:40|2268.5|2268.2|2267.8|2267.5|2268.6|2268.3|2267.8|2267.5|32
1612802870000|2021-02-08 16:47:50|2267.5|2267.2|2268|2267.7|2268|2267.7|2267.5|2267.2|50
1612802880000|2021-02-08 16:48:00|2268.1|2267.8|2268.7|2268.4|2268.8|2268.5|2268.1|2267.8|27
1612802890000|2021-02-08 16:48:10|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|18
1612802900000|2021-02-08 16:48:20|2268.6|2268.3|2268.4|2268.1|2268.7|2268.4|2268.3|2268|25
1612802910000|2021-02-08 16:48:30|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.3|2268|23
1612802920000|2021-02-08 16:48:40|2268.5|2268.2|2268.8|2268.5|2269|2268.7|2268.5|2268.2|30
1612802930000|2021-02-08 16:48:50|2268.7|2268.4|2269.1|2268.8|2269.3|2269|2268.7|2268.4|56
1612802940000|2021-02-08 16:49:00|2269.3|2269|2269.9|2269.6|2269.9|2269.6|2269.3|2269|91
1612802950000|2021-02-08 16:49:10|2269.7|2269.4|2270.8|2270.5|2270.9|2270.6|2269.7|2269.4|131
1612802960000|2021-02-08 16:49:20|2270.7|2270.4|2271|2270.7|2271.1|2270.8|2270.6|2270.3|101
1612802970000|2021-02-08 16:49:30|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|20
1612802980000|2021-02-08 16:49:40|2270.9|2270.6|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|31
1612802990000|2021-02-08 16:49:50|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|29
1612803000000|2021-02-08 16:50:00|2270.5|2270.2|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|119
1612803010000|2021-02-08 16:50:10|2270.3|2270|2270.3|2270|2270.4|2270.1|2269.8|2269.5|73
1612803020000|2021-02-08 16:50:20|2270.4|2270.1|2271|2270.7|2271|2270.7|2270.3|2270|27
1612803030000|2021-02-08 16:50:30|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|36
1612803040000|2021-02-08 16:50:40|2270.6|2270.3|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|32
1612803050000|2021-02-08 16:50:50|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|18
1612803060000|2021-02-08 16:51:00|2270.6|2270.3|2270.2|2269.9|2270.7|2270.4|2270.2|2269.9|15
1612803070000|2021-02-08 16:51:10|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.7|2269.4|30
1612803080000|2021-02-08 16:51:20|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|29
1612803090000|2021-02-08 16:51:30|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|20
1612803100000|2021-02-08 16:51:40|2269.9|2269.6|2269.8|2269.5|2270|2269.7|2269.8|2269.5|32
1612803110000|2021-02-08 16:51:50|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.2|2268.9|33
1612803120000|2021-02-08 16:52:00|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|23
1612803130000|2021-02-08 16:52:10|2270|2269.7|2270.9|2270.6|2270.9|2270.6|2270|2269.7|94
1612803140000|2021-02-08 16:52:20|2270.8|2270.5|2270.3|2270|2270.8|2270.5|2270.3|2270|14
1612803150000|2021-02-08 16:52:30|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|4
1612803160000|2021-02-08 16:52:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|6
1612803170000|2021-02-08 16:52:50|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|17
1612803180000|2021-02-08 16:53:00|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|6
1612803190000|2021-02-08 16:53:10|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.2|2269.9|4
1612803200000|2021-02-08 16:53:20|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|10
1612803210000|2021-02-08 16:53:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|5
1612803220000|2021-02-08 16:53:40|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.1|2269.8|15
1612803230000|2021-02-08 16:53:50|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|4
1612803240000|2021-02-08 16:54:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|10
1612803250000|2021-02-08 16:54:10|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|6
1612803260000|2021-02-08 16:54:20|||||||||2
1612803270000|2021-02-08 16:54:30|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|15
1612803280000|2021-02-08 16:54:40|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|22
1612803290000|2021-02-08 16:54:50|||||||||2
1612803300000|2021-02-08 16:55:00|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|12
1612803310000|2021-02-08 16:55:10|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2269.8|2269.5|27
1612803320000|2021-02-08 16:55:20|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|9
1612803330000|2021-02-08 16:55:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|36
1612803340000|2021-02-08 16:55:40|2270.3|2270|2270.5|2270.2|2270.6|2270.3|2270.3|2270|20
1612803350000|2021-02-08 16:55:50|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|42
1612803360000|2021-02-08 16:56:00|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|18
1612803370000|2021-02-08 16:56:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|10
1612803380000|2021-02-08 16:56:20|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|13
1612803390000|2021-02-08 16:56:30|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|59
1612803400000|2021-02-08 16:56:40|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.3|2271|26
1612803410000|2021-02-08 16:56:50|2271.4|2271.1|2271.7|2271.4|2271.8|2271.5|2271.4|2271.1|20
1612803420000|2021-02-08 16:57:00|2271.9|2271.6|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|34
1612803430000|2021-02-08 16:57:10|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|186
1612803440000|2021-02-08 16:57:20|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|248
1612803450000|2021-02-08 16:57:30|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.3|2271|133
1612803460000|2021-02-08 16:57:40|2271.5|2271.2|2270.9|2270.6|2271.5|2271.2|2270.9|2270.6|46
1612803470000|2021-02-08 16:57:50|2271|2270.7|2271.1|2270.8|2271.3|2271|2271|2270.7|40
1612803480000|2021-02-08 16:58:00|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.4|2270.1|45
1612803490000|2021-02-08 16:58:10|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.1|2269.8|37
1612803500000|2021-02-08 16:58:20|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2269.8|2269.5|99
1612803510000|2021-02-08 16:58:30|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|82
1612803520000|2021-02-08 16:58:40|2270.4|2270.1|2270.6|2270.3|2271.1|2270.8|2270.3|2270|148
1612803530000|2021-02-08 16:58:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|147
1612803540000|2021-02-08 16:59:00|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|56
1612803550000|2021-02-08 16:59:10|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|7
1612803560000|2021-02-08 16:59:20|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|13
1612803570000|2021-02-08 16:59:30|2270.7|2270.4|2270.2|2269.9|2270.7|2270.4|2270.2|2269.9|24
1612803580000|2021-02-08 16:59:40|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.3|2270|81
1612803590000|2021-02-08 16:59:50|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|45
1612803600000|2021-02-08 17:00:00|2270.8|2270.5|2270.6|2270.3|2271|2270.7|2270.6|2270.3|55
1612803610000|2021-02-08 17:00:10|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|21
1612803620000|2021-02-08 17:00:20|2270.3|2270|2269.9|2269.6|2270.4|2270.1|2269.8|2269.5|19
1612803630000|2021-02-08 17:00:30|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.7|2269.4|32
1612803640000|2021-02-08 17:00:40|2270.3|2270|2270.6|2270.3|2270.7|2270.4|2270.3|2270|47
1612803650000|2021-02-08 17:00:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|3
1612803660000|2021-02-08 17:01:00|2270.4|2270.1|2271.2|2270.9|2271.2|2270.9|2270.4|2270.1|22
1612803670000|2021-02-08 17:01:10|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|11
1612803680000|2021-02-08 17:01:20|2271.5|2271.2|2272.1|2271.8|2272.1|2271.8|2271.5|2271.2|16
1612803690000|2021-02-08 17:01:30|2272|2271.7|2272|2271.7|2272.3|2272|2272|2271.7|19
1612803700000|2021-02-08 17:01:40|2271.9|2271.6|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|36
1612803710000|2021-02-08 17:01:50|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|20
1612803720000|2021-02-08 17:02:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|6
1612803730000|2021-02-08 17:02:10|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|52
1612803740000|2021-02-08 17:02:20|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|9
1612803750000|2021-02-08 17:02:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|5
1612803760000|2021-02-08 17:02:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|7
1612803770000|2021-02-08 17:02:50|2270.7|2270.4|2271.2|2270.9|2271.2|2270.9|2270.7|2270.4|18
1612803780000|2021-02-08 17:03:00|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|9
1612803790000|2021-02-08 17:03:10|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|8
1612803800000|2021-02-08 17:03:20|2271|2270.7|2270.2|2269.9|2271|2270.7|2270.2|2269.9|17
1612803810000|2021-02-08 17:03:30|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|23
1612803820000|2021-02-08 17:03:40|2270.3|2270|2270.7|2270.4|2270.8|2270.5|2270.3|2270|22
1612803830000|2021-02-08 17:03:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1612803840000|2021-02-08 17:04:00|2270.6|2270.3|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|14
1612803850000|2021-02-08 17:04:10|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|7
1612803860000|2021-02-08 17:04:20|2270.5|2270.2|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|11
1612803870000|2021-02-08 17:04:30|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|13
1612803880000|2021-02-08 17:04:40|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|14
1612803890000|2021-02-08 17:04:50|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|13
1612803900000|2021-02-08 17:05:00|2270|2269.7|2270.4|2270.1|2270.5|2270.2|2270|2269.7|44
1612803910000|2021-02-08 17:05:10|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|80
1612803920000|2021-02-08 17:05:20|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|11
1612803930000|2021-02-08 17:05:30|2270.3|2270|2269.7|2269.4|2270.4|2270.1|2269.7|2269.4|25
1612803940000|2021-02-08 17:05:40|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|8
1612803950000|2021-02-08 17:05:50|2270|2269.7|2270.7|2270.4|2270.7|2270.4|2270|2269.7|12
1612803960000|2021-02-08 17:06:00|2270.8|2270.5|2271.3|2271|2271.3|2271|2270.8|2270.5|31
1612803970000|2021-02-08 17:06:10|2271.2|2270.9|2271.7|2271.4|2271.8|2271.5|2271.1|2270.8|29
1612803980000|2021-02-08 17:06:20|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|18
1612803990000|2021-02-08 17:06:30|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|32
1612804000000|2021-02-08 17:06:40|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|15
1612804010000|2021-02-08 17:06:50|2271.8|2271.5|2272.4|2272.1|2272.4|2272.1|2271.7|2271.4|28
1612804020000|2021-02-08 17:07:00|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|45
1612804030000|2021-02-08 17:07:10|2272.6|2272.3|2272.8|2272.5|2273|2272.7|2272.5|2272.2|33
1612804040000|2021-02-08 17:07:20|2272.7|2272.4|2273|2272.7|2273.1|2272.8|2272.7|2272.4|27
1612804050000|2021-02-08 17:07:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|42
1612804060000|2021-02-08 17:07:40|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|20
1612804070000|2021-02-08 17:07:50|2273|2272.7|2273.5|2273.2|2273.7|2273.4|2273|2272.7|68
1612804080000|2021-02-08 17:08:00|2273.4|2273.1|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|28
1612804090000|2021-02-08 17:08:10|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|27
1612804100000|2021-02-08 17:08:20|2272.9|2272.6|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|46
1612804110000|2021-02-08 17:08:30|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2273|2272.7|18
1612804120000|2021-02-08 17:08:40|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.9|2272.6|13
1612804130000|2021-02-08 17:08:50|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.8|2272.5|43
1612804140000|2021-02-08 17:09:00|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.4|2272.1|26
1612804150000|2021-02-08 17:09:10|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|20
1612804160000|2021-02-08 17:09:20|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.3|2272|15
1612804170000|2021-02-08 17:09:30|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|13
1612804180000|2021-02-08 17:09:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|5
1612804190000|2021-02-08 17:09:50|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2272.2|2271.9|14
1612804200000|2021-02-08 17:10:00|2272.4|2272.1|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|28
1612804210000|2021-02-08 17:10:10|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.3|2272|36
1612804220000|2021-02-08 17:10:20|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|19
1612804230000|2021-02-08 17:10:30|2272.5|2272.2|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|12
1612804240000|2021-02-08 17:10:40|2272.8|2272.5|2272.9|2272.6|2273|2272.7|2272.8|2272.5|21
1612804250000|2021-02-08 17:10:50|2273|2272.7|2273.4|2273.1|2273.5|2273.2|2273|2272.7|29
1612804260000|2021-02-08 17:11:00|2273.3|2273|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|32
1612804270000|2021-02-08 17:11:10|2273.3|2273|2274.3|2274|2274.3|2274|2273.2|2272.9|141
1612804280000|2021-02-08 17:11:20|2274.2|2273.9|2274.4|2274.1|2274.7|2274.4|2274.2|2273.9|107
1612804290000|2021-02-08 17:11:30|2274.5|2274.2|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|44
1612804300000|2021-02-08 17:11:40|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274|2273.7|24
1612804310000|2021-02-08 17:11:50|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2273.7|2273.4|37
1612804320000|2021-02-08 17:12:00|2274.3|2274|2273.9|2273.6|2274.4|2274.1|2273.9|2273.6|44
1612804330000|2021-02-08 17:12:10|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|7
1612804340000|2021-02-08 17:12:20|2273.6|2273.3|2274|2273.7|2274.1|2273.8|2273.6|2273.3|43
1612804350000|2021-02-08 17:12:30|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|12
1612804360000|2021-02-08 17:12:40|2274|2273.7|2274.5|2274.2|2274.5|2274.2|2274|2273.7|24
1612804370000|2021-02-08 17:12:50|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.7|2274.4|28
1612804380000|2021-02-08 17:13:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|18
1612804390000|2021-02-08 17:13:10|2274.4|2274.1|2274.8|2274.5|2274.9|2274.6|2274.4|2274.1|38
1612804400000|2021-02-08 17:13:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|19
1612804410000|2021-02-08 17:13:30|2274.8|2274.5|2274.8|2274.5|2275|2274.7|2274.8|2274.5|20
1612804420000|2021-02-08 17:13:40|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|12
1612804430000|2021-02-08 17:13:50|2274.8|2274.5|2275|2274.7|2275.2|2274.9|2274.8|2274.5|65
1612804440000|2021-02-08 17:14:00|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.7|2274.4|52
1612804450000|2021-02-08 17:14:10|2275.1|2274.8|2275.2|2274.9|2275.4|2275.1|2275.1|2274.8|82
1612804460000|2021-02-08 17:14:20|2275.3|2275|2275.2|2274.9|2275.3|2275|2274.9|2274.6|18
1612804470000|2021-02-08 17:14:30|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|38
1612804480000|2021-02-08 17:14:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|34
1612804490000|2021-02-08 17:14:50|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|55
1612804500000|2021-02-08 17:15:00|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|26
1612804510000|2021-02-08 17:15:10|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|16
1612804520000|2021-02-08 17:15:20|2275.1|2274.8|2275|2274.7|2275.4|2275.1|2275|2274.7|27
1612804530000|2021-02-08 17:15:30|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275|2274.7|22
1612804540000|2021-02-08 17:15:40|2275.4|2275.1|2275.7|2275.4|2275.8|2275.5|2275.3|2275|24
1612804550000|2021-02-08 17:15:50|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|73
1612804560000|2021-02-08 17:16:00|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|18
1612804570000|2021-02-08 17:16:10|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|21
1612804580000|2021-02-08 17:16:20|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|98
1612804590000|2021-02-08 17:16:30|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|67
1612804600000|2021-02-08 17:16:40|2275.6|2275.3|2275.6|2275.3|2275.8|2275.5|2275.4|2275.1|32
1612804610000|2021-02-08 17:16:50|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|33
1612804620000|2021-02-08 17:17:00|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|23
1612804630000|2021-02-08 17:17:10|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.4|2275.1|79
1612804640000|2021-02-08 17:17:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|19
1612804650000|2021-02-08 17:17:30|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|26
1612804660000|2021-02-08 17:17:40|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|14
1612804670000|2021-02-08 17:17:50|2275.6|2275.3|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|36
1612804680000|2021-02-08 17:18:00|2275.9|2275.6|2276.2|2275.9|2276.3|2276|2275.8|2275.5|45
1612804690000|2021-02-08 17:18:10|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.2|2275.9|19
1612804700000|2021-02-08 17:18:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|21
1612804710000|2021-02-08 17:18:30|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|15
1612804720000|2021-02-08 17:18:40|2276.6|2276.3|2276.8|2276.5|2276.9|2276.6|2276.5|2276.2|42
1612804730000|2021-02-08 17:18:50|2276.7|2276.4|2276.2|2275.9|2276.8|2276.5|2276.2|2275.9|13
1612804740000|2021-02-08 17:19:00|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|19
1612804750000|2021-02-08 17:19:10|2276|2275.7|2275.5|2275.2|2276|2275.7|2275.3|2275|40
1612804760000|2021-02-08 17:19:20|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|27
1612804770000|2021-02-08 17:19:30|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|20
1612804780000|2021-02-08 17:19:40|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.4|2275.1|24
1612804790000|2021-02-08 17:19:50|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|7
1612804800000|2021-02-08 17:20:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|26
1612804810000|2021-02-08 17:20:10|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|16
1612804820000|2021-02-08 17:20:20|2275.5|2275.2|2274.9|2274.6|2275.5|2275.2|2274.9|2274.6|39
1612804830000|2021-02-08 17:20:30|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|27
1612804840000|2021-02-08 17:20:40|2275|2274.7|2274.6|2274.3|2275.1|2274.8|2274.6|2274.3|25
1612804850000|2021-02-08 17:20:50|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.7|2274.4|12
1612804860000|2021-02-08 17:21:00|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|24
1612804870000|2021-02-08 17:21:10|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|37
1612804880000|2021-02-08 17:21:20|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|29
1612804890000|2021-02-08 17:21:30|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.8|2274.5|34
1612804900000|2021-02-08 17:21:40|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|15
1612804910000|2021-02-08 17:21:50|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|16
1612804920000|2021-02-08 17:22:00|2274.8|2274.5|2274.7|2274.4|2275|2274.7|2274.7|2274.4|47
1612804930000|2021-02-08 17:22:10|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|20
1612804940000|2021-02-08 17:22:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.9|2274.6|21
1612804950000|2021-02-08 17:22:30|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.7|2274.4|38
1612804960000|2021-02-08 17:22:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.8|2274.5|92
1612804970000|2021-02-08 17:22:50|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|39
1612804980000|2021-02-08 17:23:00|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|72
1612804990000|2021-02-08 17:23:10|2274.7|2274.4|2275.1|2274.8|2275.2|2274.9|2274.6|2274.3|165
1612805000000|2021-02-08 17:23:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|137
1612805010000|2021-02-08 17:23:30|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|25
1612805020000|2021-02-08 17:23:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.8|2274.5|16
1612805030000|2021-02-08 17:23:50|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|26
1612805040000|2021-02-08 17:24:00|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|23
1612805050000|2021-02-08 17:24:10|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.3|2274|26
1612805060000|2021-02-08 17:24:20|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|12
1612805070000|2021-02-08 17:24:30|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|31
1612805080000|2021-02-08 17:24:40|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|42
1612805090000|2021-02-08 17:24:50|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.5|2274.2|17
1612805100000|2021-02-08 17:25:00|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|43
1612805110000|2021-02-08 17:25:10|2274.6|2274.3|2274.7|2274.4|2274.9|2274.6|2274.5|2274.2|10
1612805120000|2021-02-08 17:25:20|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|14
1612805130000|2021-02-08 17:25:30|2274.7|2274.4|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|22
1612805140000|2021-02-08 17:25:40|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|10
1612805150000|2021-02-08 17:25:50|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|7
1612805160000|2021-02-08 17:26:00|2274.8|2274.5|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|28
1612805170000|2021-02-08 17:26:10|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|26
1612805180000|2021-02-08 17:26:20|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.7|2274.4|31
1612805190000|2021-02-08 17:26:30|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.2|2274.9|13
1612805200000|2021-02-08 17:26:40|2275.2|2274.9|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|12
1612805210000|2021-02-08 17:26:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|15
1612805220000|2021-02-08 17:27:00|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|10
1612805230000|2021-02-08 17:27:10|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|16
1612805240000|2021-02-08 17:27:20|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|16
1612805250000|2021-02-08 17:27:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|7
1612805260000|2021-02-08 17:27:40|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.8|2274.5|73
1612805270000|2021-02-08 17:27:50|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|85
1612805280000|2021-02-08 17:28:00|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.8|2274.5|100
1612805290000|2021-02-08 17:28:10|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|96
1612805300000|2021-02-08 17:28:20|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|72
1612805310000|2021-02-08 17:28:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|23
1612805320000|2021-02-08 17:28:40|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|13
1612805330000|2021-02-08 17:28:50|2275.2|2274.9|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|39
1612805340000|2021-02-08 17:29:00|2275.5|2275.2|2275.7|2275.4|2275.9|2275.6|2275.5|2275.2|41
1612805350000|2021-02-08 17:29:10|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|25
1612805360000|2021-02-08 17:29:20|2276.3|2276|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|31
1612805370000|2021-02-08 17:29:30|2276.3|2276|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|10
1612805380000|2021-02-08 17:29:40|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.2|2275.9|32
1612805390000|2021-02-08 17:29:50|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|13
1612805400000|2021-02-08 17:30:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.1|2275.8|32
1612805410000|2021-02-08 17:30:10|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|8
1612805420000|2021-02-08 17:30:20|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|49
1612805430000|2021-02-08 17:30:30|2276|2275.7|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|20
1612805440000|2021-02-08 17:30:40|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|24
1612805450000|2021-02-08 17:30:50|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275.3|2275|64
1612805460000|2021-02-08 17:31:00|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.3|2275|18
1612805470000|2021-02-08 17:31:10|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.8|2275.5|19
1612805480000|2021-02-08 17:31:20|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|13
1612805490000|2021-02-08 17:31:30|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|11
1612805500000|2021-02-08 17:31:40|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|6
1612805510000|2021-02-08 17:31:50|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.8|2275.5|11
1612805520000|2021-02-08 17:32:00|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|21
1612805530000|2021-02-08 17:32:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|7
1612805540000|2021-02-08 17:32:20|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|8
1612805550000|2021-02-08 17:32:30|2275.8|2275.5|2275.8|2275.5|2276.1|2275.8|2275.6|2275.3|53
1612805560000|2021-02-08 17:32:40|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|5
1612805570000|2021-02-08 17:32:50|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|31
1612805580000|2021-02-08 17:33:00|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|27
1612805590000|2021-02-08 17:33:10|2275.5|2275.2|2275.9|2275.6|2276|2275.7|2275.5|2275.2|21
1612805600000|2021-02-08 17:33:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1612805610000|2021-02-08 17:33:30|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|13
1612805620000|2021-02-08 17:33:40|||||||||7
1612805630000|2021-02-08 17:33:50|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|14
1612805640000|2021-02-08 17:34:00|||||||||8
1612805650000|2021-02-08 17:34:10|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|21
1612805660000|2021-02-08 17:34:20|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.7|2275.4|12
1612805670000|2021-02-08 17:34:30|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|31
1612805680000|2021-02-08 17:34:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|8
1612805690000|2021-02-08 17:34:50|2276|2275.7|2276.2|2275.9|2276.3|2276|2276|2275.7|22
1612805700000|2021-02-08 17:35:00|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|15
1612805710000|2021-02-08 17:35:10|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|20
1612805720000|2021-02-08 17:35:20|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|23
1612805730000|2021-02-08 17:35:30|2276|2275.7|2276.1|2275.8|2276.2|2275.9|2276|2275.7|51
1612805740000|2021-02-08 17:35:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|17
1612805750000|2021-02-08 17:35:50|2276.3|2276|2275.6|2275.3|2276.3|2276|2275.6|2275.3|80
1612805760000|2021-02-08 17:36:00|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|54
1612805770000|2021-02-08 17:36:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|15
1612805780000|2021-02-08 17:36:20|2274.9|2274.6|2275|2274.7|2275.1|2274.8|2274.9|2274.6|26
1612805790000|2021-02-08 17:36:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275|2274.7|16
1612805800000|2021-02-08 17:36:40|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|13
1612805810000|2021-02-08 17:36:50|||||||||6
1612805820000|2021-02-08 17:37:00|2275.3|2275|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|35
1612805830000|2021-02-08 17:37:10|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|23
1612805840000|2021-02-08 17:37:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275|2274.7|12
1612805850000|2021-02-08 17:37:30|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|10
1612805860000|2021-02-08 17:37:40|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|10
1612805870000|2021-02-08 17:37:50|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|26
1612805880000|2021-02-08 17:38:00|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|15
1612805890000|2021-02-08 17:38:10|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|9
1612805900000|2021-02-08 17:38:20|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2273.9|2273.6|39
1612805910000|2021-02-08 17:38:30|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|15
1612805920000|2021-02-08 17:38:40|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|15
1612805930000|2021-02-08 17:38:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1612805940000|2021-02-08 17:39:00|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|18
1612805950000|2021-02-08 17:39:10|2274.5|2274.2|2274|2273.7|2274.5|2274.2|2274|2273.7|25
1612805960000|2021-02-08 17:39:20|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.2|2273.9|15
1612805970000|2021-02-08 17:39:30|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|25
1612805980000|2021-02-08 17:39:40|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274|2273.7|17
1612805990000|2021-02-08 17:39:50|2274|2273.7|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|15
1612806000000|2021-02-08 17:40:00|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.3|2273|27
1612806010000|2021-02-08 17:40:10|2273.5|2273.2|2274|2273.7|2274.2|2273.9|2273.5|2273.2|77
1612806020000|2021-02-08 17:40:20|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|4
1612806030000|2021-02-08 17:40:30|2274.2|2273.9|2274.7|2274.4|2274.7|2274.4|2274.2|2273.9|62
1612806040000|2021-02-08 17:40:40|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|25
1612806050000|2021-02-08 17:40:50|2274.6|2274.3|2274.1|2273.8|2274.9|2274.6|2274.1|2273.8|186
1612806060000|2021-02-08 17:41:00|2273.9|2273.6|2273|2272.7|2274|2273.7|2273|2272.7|34
1612806070000|2021-02-08 17:41:10|2272.9|2272.6|2273.6|2273.3|2273.6|2273.3|2272.8|2272.5|79
1612806080000|2021-02-08 17:41:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|5
1612806090000|2021-02-08 17:41:30|2273.4|2273.1|2273.3|2273|2273.6|2273.3|2273.3|2273|69
1612806100000|2021-02-08 17:41:40|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.3|2273|19
1612806110000|2021-02-08 17:41:50|2273.5|2273.2|2273.8|2273.5|2274.1|2273.8|2273.5|2273.2|73
1612806120000|2021-02-08 17:42:00|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|6
1612806130000|2021-02-08 17:42:10|2273.9|2273.6|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|90
1612806140000|2021-02-08 17:42:20|2274.2|2273.9|2274.7|2274.4|2274.7|2274.4|2274.1|2273.8|66
1612806150000|2021-02-08 17:42:30|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|17
1612806160000|2021-02-08 17:42:40|2274.6|2274.3|2274.8|2274.5|2274.9|2274.6|2274.5|2274.2|79
1612806170000|2021-02-08 17:42:50|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|15
1612806180000|2021-02-08 17:43:00|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|16
1612806190000|2021-02-08 17:43:10|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|10
1612806200000|2021-02-08 17:43:20|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|20
1612806210000|2021-02-08 17:43:30|2274.3|2274|2274.7|2274.4|2274.7|2274.4|2274.3|2274|12
1612806220000|2021-02-08 17:43:40|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|6
1612806230000|2021-02-08 17:43:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|11
1612806240000|2021-02-08 17:44:00|2275.2|2274.9|2274.8|2274.5|2275.2|2274.9|2274.7|2274.4|36
1612806250000|2021-02-08 17:44:10|2274.5|2274.2|2274.4|2274.1|2274.7|2274.4|2274.3|2274|13
1612806260000|2021-02-08 17:44:20|2274.5|2274.2|2273.3|2273|2274.5|2274.2|2273.3|2273|168
1612806270000|2021-02-08 17:44:30|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.3|2273|23
1612806280000|2021-02-08 17:44:40|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|22
1612806290000|2021-02-08 17:44:50|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.3|2273|21
1612806300000|2021-02-08 17:45:00|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|16
1612806310000|2021-02-08 17:45:10|2273.7|2273.4|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|26
1612806320000|2021-02-08 17:45:20|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.1|2273.8|29
1612806330000|2021-02-08 17:45:30|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.2|2273.9|23
1612806340000|2021-02-08 17:45:40|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|5
1612806350000|2021-02-08 17:45:50|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|38
1612806360000|2021-02-08 17:46:00|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|36
1612806370000|2021-02-08 17:46:10|2274.1|2273.8|2274.3|2274|2274.3|2274|2273.9|2273.6|29
1612806380000|2021-02-08 17:46:20|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|10
1612806390000|2021-02-08 17:46:30|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|36
1612806400000|2021-02-08 17:46:40|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.3|2274|21
1612806410000|2021-02-08 17:46:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.1|2273.8|16
1612806420000|2021-02-08 17:47:00|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|3
1612806430000|2021-02-08 17:47:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|4
1612806440000|2021-02-08 17:47:20|2274.4|2274.1|2273.9|2273.6|2274.4|2274.1|2273.9|2273.6|10
1612806450000|2021-02-08 17:47:30|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2274|2273.7|5
1612806460000|2021-02-08 17:47:40|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.1|2273.8|5
1612806470000|2021-02-08 17:47:50|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|20
1612806480000|2021-02-08 17:48:00|2274.7|2274.4|2275|2274.7|2275.1|2274.8|2274.7|2274.4|21
1612806490000|2021-02-08 17:48:10|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.8|2274.5|12
1612806500000|2021-02-08 17:48:20|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|13
1612806510000|2021-02-08 17:48:30|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|9
1612806520000|2021-02-08 17:48:40|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|7
1612806530000|2021-02-08 17:48:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|6
1612806540000|2021-02-08 17:49:00|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|9
1612806550000|2021-02-08 17:49:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|4
1612806560000|2021-02-08 17:49:20|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|15
1612806570000|2021-02-08 17:49:30|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|8
1612806580000|2021-02-08 17:49:40|2274.3|2274|2274.4|2274.1|2274.5|2274.2|2274.3|2274|8
1612806590000|2021-02-08 17:49:50|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|10
1612806600000|2021-02-08 17:50:00|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|23
1612806610000|2021-02-08 17:50:10|2274.8|2274.5|2275|2274.7|2275.1|2274.8|2274.7|2274.4|71
1612806620000|2021-02-08 17:50:20|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|19
1612806630000|2021-02-08 17:50:30|2274.5|2274.2|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|13
1612806640000|2021-02-08 17:50:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|3
1612806650000|2021-02-08 17:50:50|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|12
1612806660000|2021-02-08 17:51:00|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275|2274.7|15
1612806670000|2021-02-08 17:51:10|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1612806680000|2021-02-08 17:51:20|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|7
1612806690000|2021-02-08 17:51:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1612806700000|2021-02-08 17:51:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1612806710000|2021-02-08 17:51:50|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|8
1612806720000|2021-02-08 17:52:00|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|26
1612806730000|2021-02-08 17:52:10|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|16
1612806740000|2021-02-08 17:52:20|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|5
1612806750000|2021-02-08 17:52:30|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|14
1612806760000|2021-02-08 17:52:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|11
1612806770000|2021-02-08 17:52:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1612806780000|2021-02-08 17:53:00|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.3|2275|19
1612806790000|2021-02-08 17:53:10|2275.4|2275.1|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|16
1612806800000|2021-02-08 17:53:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.9|2274.6|25
1612806810000|2021-02-08 17:53:30|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|9
1612806820000|2021-02-08 17:53:40|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|14
1612806830000|2021-02-08 17:53:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|29
1612806840000|2021-02-08 17:54:00|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|7
1612806850000|2021-02-08 17:54:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|3
1612806860000|2021-02-08 17:54:20|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.2|2273.9|31
1612806870000|2021-02-08 17:54:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1612806880000|2021-02-08 17:54:40|2274.1|2273.8|2274.4|2274.1|2274.4|2274.1|2274.1|2273.8|11
1612806890000|2021-02-08 17:54:50|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.8|2273.5|33
1612806900000|2021-02-08 17:55:00|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.4|2273.1|33
1612806910000|2021-02-08 17:55:10|2273.5|2273.2|2272.7|2272.4|2273.5|2273.2|2272.7|2272.4|57
1612806920000|2021-02-08 17:55:20|2273|2272.7|2272.9|2272.6|2273.2|2272.9|2272.7|2272.4|58
1612806930000|2021-02-08 17:55:30|2272.8|2272.5|2273.3|2273|2273.3|2273|2272.8|2272.5|23
1612806940000|2021-02-08 17:55:40|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273|2272.7|17
1612806950000|2021-02-08 17:55:50|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|4
1612806960000|2021-02-08 17:56:00|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|61
1612806970000|2021-02-08 17:56:10|2272.9|2272.6|2273.3|2273|2273.6|2273.3|2272.9|2272.6|21
1612806980000|2021-02-08 17:56:20|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|8
1612806990000|2021-02-08 17:56:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|14
1612807000000|2021-02-08 17:56:40|2273.8|2273.5|2273.3|2273|2273.8|2273.5|2273.3|2273|15
1612807010000|2021-02-08 17:56:50|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|13
1612807020000|2021-02-08 17:57:00|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2273.1|2272.8|19
1612807030000|2021-02-08 17:57:10|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.8|2272.5|11
1612807040000|2021-02-08 17:57:20|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|8
1612807050000|2021-02-08 17:57:30|2273|2272.7|2273.3|2273|2273.3|2273|2273|2272.7|16
1612807060000|2021-02-08 17:57:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|16
1612807070000|2021-02-08 17:57:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|3
1612807080000|2021-02-08 17:58:00|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|7
1612807090000|2021-02-08 17:58:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|5
1612807100000|2021-02-08 17:58:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|21
1612807110000|2021-02-08 17:58:30|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|43
1612807120000|2021-02-08 17:58:40|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.3|2273|32
1612807130000|2021-02-08 17:58:50|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|22
1612807140000|2021-02-08 17:59:00|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|27
1612807150000|2021-02-08 17:59:10|2273.2|2272.9|2273.6|2273.3|2273.7|2273.4|2273.2|2272.9|34
1612807160000|2021-02-08 17:59:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|11
1612807170000|2021-02-08 17:59:30|2273.9|2273.6|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|16
1612807180000|2021-02-08 17:59:40|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.2|2273.9|24
1612807190000|2021-02-08 17:59:50|2274|2273.7|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|10
1612807200000|2021-02-08 18:00:00|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|14
1612807210000|2021-02-08 18:00:10|2273.6|2273.3|2273.3|2273|2273.7|2273.4|2273.2|2272.9|20
1612807220000|2021-02-08 18:00:20|2273.4|2273.1|2273|2272.7|2273.4|2273.1|2273|2272.7|9
1612807230000|2021-02-08 18:00:30|2273.2|2272.9|2273|2272.7|2273.3|2273|2273|2272.7|20
1612807240000|2021-02-08 18:00:40|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2273.1|2272.8|6
1612807250000|2021-02-08 18:00:50|||||||||8
1612807260000|2021-02-08 18:01:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273|2272.7|7
1612807270000|2021-02-08 18:01:10|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|55
1612807280000|2021-02-08 18:01:20|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.6|2272.3|14
1612807290000|2021-02-08 18:01:30|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|65
1612807300000|2021-02-08 18:01:40|2272.3|2272|2272.6|2272.3|2272.6|2272.3|2272.3|2272|11
1612807310000|2021-02-08 18:01:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|8
1612807320000|2021-02-08 18:02:00|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|31
1612807330000|2021-02-08 18:02:10|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.3|2272|11
1612807340000|2021-02-08 18:02:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|3
1612807350000|2021-02-08 18:02:30|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|4
1612807360000|2021-02-08 18:02:40|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|38
1612807370000|2021-02-08 18:02:50|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|30
1612807380000|2021-02-08 18:03:00|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|25
1612807390000|2021-02-08 18:03:10|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|11
1612807400000|2021-02-08 18:03:20|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|36
1612807410000|2021-02-08 18:03:30|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|11
1612807420000|2021-02-08 18:03:40|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|15
1612807430000|2021-02-08 18:03:50|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|6
1612807440000|2021-02-08 18:04:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|16
1612807450000|2021-02-08 18:04:10|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|14
1612807460000|2021-02-08 18:04:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|7
1612807470000|2021-02-08 18:04:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|7
1612807480000|2021-02-08 18:04:40|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|7
1612807490000|2021-02-08 18:04:50|2271.4|2271.1|2271.2|2270.9|2271.5|2271.2|2271.1|2270.8|30
1612807500000|2021-02-08 18:05:00|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|17
1612807510000|2021-02-08 18:05:10|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.1|2270.8|19
1612807520000|2021-02-08 18:05:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|11
1612807530000|2021-02-08 18:05:30|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|106
1612807540000|2021-02-08 18:05:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|11
1612807550000|2021-02-08 18:05:50|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|15
1612807560000|2021-02-08 18:06:00|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|29
1612807570000|2021-02-08 18:06:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|27
1612807580000|2021-02-08 18:06:20|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.3|2271|13
1612807590000|2021-02-08 18:06:30|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|14
1612807600000|2021-02-08 18:06:40|2271.6|2271.3|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|16
1612807610000|2021-02-08 18:06:50|2271.8|2271.5|2272|2271.7|2272.3|2272|2271.8|2271.5|15
1612807620000|2021-02-08 18:07:00|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272|2271.7|49
1612807630000|2021-02-08 18:07:10|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|10
1612807640000|2021-02-08 18:07:20|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|16
1612807650000|2021-02-08 18:07:30|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|20
1612807660000|2021-02-08 18:07:40|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|18
1612807670000|2021-02-08 18:07:50|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|18
1612807680000|2021-02-08 18:08:00|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|21
1612807690000|2021-02-08 18:08:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.1|2270.8|12
1612807700000|2021-02-08 18:08:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1612807710000|2021-02-08 18:08:30|2271.1|2270.8|2270.7|2270.4|2271.4|2271.1|2270.7|2270.4|26
1612807720000|2021-02-08 18:08:40|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|17
1612807730000|2021-02-08 18:08:50|2270.6|2270.3|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|22
1612807740000|2021-02-08 18:09:00|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|30
1612807750000|2021-02-08 18:09:10|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.6|2270.3|11
1612807760000|2021-02-08 18:09:20|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|34
1612807770000|2021-02-08 18:09:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|19
1612807780000|2021-02-08 18:09:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|3
1612807790000|2021-02-08 18:09:50|2270.9|2270.6|2271.4|2271.1|2271.4|2271.1|2270.9|2270.6|16
1612807800000|2021-02-08 18:10:00|2271.2|2270.9|2271.8|2271.5|2271.8|2271.5|2271.2|2270.9|49
1612807810000|2021-02-08 18:10:10|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|13
1612807820000|2021-02-08 18:10:20|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|13
1612807830000|2021-02-08 18:10:30|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|8
1612807840000|2021-02-08 18:10:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|7
1612807850000|2021-02-08 18:10:50|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|22
1612807860000|2021-02-08 18:11:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1612807870000|2021-02-08 18:11:10|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.1|2271.8|11
1612807880000|2021-02-08 18:11:20|2271.9|2271.6|2271.6|2271.3|2272.1|2271.8|2271.6|2271.3|22
1612807890000|2021-02-08 18:11:30|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|9
1612807900000|2021-02-08 18:11:40|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|11
1612807910000|2021-02-08 18:11:50|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|12
1612807920000|2021-02-08 18:12:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|20
1612807930000|2021-02-08 18:12:10|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|5
1612807940000|2021-02-08 18:12:20|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.3|2272|106
1612807950000|2021-02-08 18:12:30|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|194
1612807960000|2021-02-08 18:12:40|2272.6|2272.3|2272.9|2272.6|2273.1|2272.8|2272.5|2272.2|85
1612807970000|2021-02-08 18:12:50|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|20
1612807980000|2021-02-08 18:13:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|19
1612807990000|2021-02-08 18:13:10|2273|2272.7|2273|2272.7|2273|2272.7|2272.7|2272.4|24
1612808000000|2021-02-08 18:13:20|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|5
1612808010000|2021-02-08 18:13:30|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.2|2272.9|89
1612808020000|2021-02-08 18:13:40|2273.2|2272.9|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|27
1612808030000|2021-02-08 18:13:50|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|46
1612808040000|2021-02-08 18:14:00|2272.9|2272.6|2273.2|2272.9|2273.3|2273|2272.9|2272.6|37
1612808050000|2021-02-08 18:14:10|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273|2272.7|13
1612808060000|2021-02-08 18:14:20|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|4
1612808070000|2021-02-08 18:14:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|19
1612808080000|2021-02-08 18:14:40|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|48
1612808090000|2021-02-08 18:14:50|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|18
1612808100000|2021-02-08 18:15:00|2272.8|2272.5|2273.2|2272.9|2273.4|2273.1|2272.8|2272.5|38
1612808110000|2021-02-08 18:15:10|2273.1|2272.8|2273.1|2272.8|2273.3|2273|2273.1|2272.8|8
1612808120000|2021-02-08 18:15:20|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|29
1612808130000|2021-02-08 18:15:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|29
1612808140000|2021-02-08 18:15:40|2273.9|2273.6|2273.7|2273.4|2274.1|2273.8|2273.7|2273.4|39
1612808150000|2021-02-08 18:15:50|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|16
1612808160000|2021-02-08 18:16:00|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|7
1612808170000|2021-02-08 18:16:10|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.7|2273.4|27
1612808180000|2021-02-08 18:16:20|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|6
1612808190000|2021-02-08 18:16:30|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|54
1612808200000|2021-02-08 18:16:40|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|20
1612808210000|2021-02-08 18:16:50|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.3|2274|14
1612808220000|2021-02-08 18:17:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|21
1612808230000|2021-02-08 18:17:10|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|21
1612808240000|2021-02-08 18:17:20|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.3|2274|24
1612808250000|2021-02-08 18:17:30|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|36
1612808260000|2021-02-08 18:17:40|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|21
1612808270000|2021-02-08 18:17:50|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|22
1612808280000|2021-02-08 18:18:00|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|34
1612808290000|2021-02-08 18:18:10|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|8
1612808300000|2021-02-08 18:18:20|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|32
1612808310000|2021-02-08 18:18:30|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|9
1612808330000|2021-02-08 18:18:50|2274.9|2274.6|2275|2274.7|2275.2|2274.9|2274.9|2274.6|10
1612808340000|2021-02-08 18:19:00|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|4
1612808350000|2021-02-08 18:19:10|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|7
1612808360000|2021-02-08 18:19:20|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|4
1612808370000|2021-02-08 18:19:30|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|10
1612808380000|2021-02-08 18:19:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|10
1612808390000|2021-02-08 18:19:50|2275|2274.7|2274.5|2274.2|2275|2274.7|2274.4|2274.1|37
1612808400000|2021-02-08 18:20:00|2274.6|2274.3|2274|2273.7|2274.6|2274.3|2274|2273.7|54
1612808410000|2021-02-08 18:20:10|2274.2|2273.9|2273.6|2273.3|2274.2|2273.9|2273.6|2273.3|53
1612808420000|2021-02-08 18:20:20|2273.7|2273.4|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|31
1612808430000|2021-02-08 18:20:30|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.3|2274|15
1612808440000|2021-02-08 18:20:40|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.3|2274|17
1612808450000|2021-02-08 18:20:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|11
1612808460000|2021-02-08 18:21:00|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|30
1612808470000|2021-02-08 18:21:10|2274.9|2274.6|2274.8|2274.5|2275.2|2274.9|2274.7|2274.4|19
1612808480000|2021-02-08 18:21:20|2274.7|2274.4|2274.9|2274.6|2275.1|2274.8|2274.7|2274.4|9
1612808490000|2021-02-08 18:21:30|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|6
1612808500000|2021-02-08 18:21:40|2274.6|2274.3|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|19
1612808510000|2021-02-08 18:21:50|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|7
1612808520000|2021-02-08 18:22:00|2274.4|2274.1|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|15
1612808530000|2021-02-08 18:22:10|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|13
1612808540000|2021-02-08 18:22:20|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2274|2273.7|22
1612808550000|2021-02-08 18:22:30|2273.9|2273.6|2273.9|2273.6|2274.1|2273.8|2273.8|2273.5|20
1612808560000|2021-02-08 18:22:40|2274|2273.7|2273.8|2273.5|2274.2|2273.9|2273.8|2273.5|22
1612808570000|2021-02-08 18:22:50|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|8
1612808580000|2021-02-08 18:23:00|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|14
1612808590000|2021-02-08 18:23:10|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|10
1612808600000|2021-02-08 18:23:20|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|14
1612808610000|2021-02-08 18:23:30|||||||||3
1612808620000|2021-02-08 18:23:40|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|6
1612808630000|2021-02-08 18:23:50|2273|2272.7|2273|2272.7|2273.2|2272.9|2273|2272.7|11
1612808640000|2021-02-08 18:24:00|2273.3|2273|2273.7|2273.4|2273.8|2273.5|2273.3|2273|21
1612808650000|2021-02-08 18:24:10|2273.8|2273.5|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|14
1612808660000|2021-02-08 18:24:20|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|7
1612808670000|2021-02-08 18:24:30|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|9
1612808680000|2021-02-08 18:24:40|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|9
1612808690000|2021-02-08 18:24:50|2273.6|2273.3|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|13
1612808700000|2021-02-08 18:25:00|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|15
1612808710000|2021-02-08 18:25:10|2273.7|2273.4|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|10
1612808720000|2021-02-08 18:25:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|11
1612808730000|2021-02-08 18:25:30|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|14
1612808750000|2021-02-08 18:25:50|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|15
1612808760000|2021-02-08 18:26:00|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|4
1612808770000|2021-02-08 18:26:10|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|15
1612808780000|2021-02-08 18:26:20|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|3
1612808790000|2021-02-08 18:26:30|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|5
1612808800000|2021-02-08 18:26:40|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|5
1612808810000|2021-02-08 18:26:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1612808820000|2021-02-08 18:27:00|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|8
1612808830000|2021-02-08 18:27:10|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|9
1612808840000|2021-02-08 18:27:20|2273.1|2272.8|2272.8|2272.5|2273.3|2273|2272.8|2272.5|22
1612808850000|2021-02-08 18:27:30|2272.6|2272.3|2272.8|2272.5|2272.9|2272.6|2272.6|2272.3|19
1612808860000|2021-02-08 18:27:40|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|4
1612808870000|2021-02-08 18:27:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|6
1612808880000|2021-02-08 18:28:00|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.8|2272.5|20
1612808890000|2021-02-08 18:28:10|2272.9|2272.6|2273.2|2272.9|2273.2|2272.9|2272.8|2272.5|21
1612808900000|2021-02-08 18:28:20|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.3|2273|11
1612808910000|2021-02-08 18:28:30|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|11
1612808920000|2021-02-08 18:28:40|2273.4|2273.1|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|7
1612808930000|2021-02-08 18:28:50|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.5|2272.2|22
1612808940000|2021-02-08 18:29:00|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|16
1612808950000|2021-02-08 18:29:10|2272.8|2272.5|2273|2272.7|2273.1|2272.8|2272.8|2272.5|7
1612808960000|2021-02-08 18:29:20|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1612808970000|2021-02-08 18:29:30|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|8
1612808980000|2021-02-08 18:29:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|12
1612808990000|2021-02-08 18:29:50|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|23
1612809000000|2021-02-08 18:30:00|2272.1|2271.8|2272.5|2272.2|2272.6|2272.3|2272|2271.7|44
1612809010000|2021-02-08 18:30:10|2272.6|2272.3|2273|2272.7|2273|2272.7|2272.6|2272.3|27
1612809020000|2021-02-08 18:30:20|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.8|2272.5|24
1612809030000|2021-02-08 18:30:30|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.7|2272.4|10
1612809040000|2021-02-08 18:30:40|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.8|2272.5|11
1612809050000|2021-02-08 18:30:50|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|5
1612809060000|2021-02-08 18:31:00|2272.9|2272.6|2272.7|2272.4|2273|2272.7|2272.6|2272.3|14
1612809070000|2021-02-08 18:31:10|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|7
1612809080000|2021-02-08 18:31:20|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|9
1612809090000|2021-02-08 18:31:30|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|5
1612809100000|2021-02-08 18:31:40|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|38
1612809110000|2021-02-08 18:31:50|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|13
1612809120000|2021-02-08 18:32:00|2273.4|2273.1|2273|2272.7|2273.4|2273.1|2273|2272.7|26
1612809130000|2021-02-08 18:32:10|2272.9|2272.6|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|32
1612809140000|2021-02-08 18:32:20|2272.7|2272.4|2272.9|2272.6|2273|2272.7|2272.7|2272.4|10
1612809150000|2021-02-08 18:32:30|2273|2272.7|2273.3|2273|2273.3|2273|2273|2272.7|17
1612809160000|2021-02-08 18:32:40|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|4
1612809170000|2021-02-08 18:32:50|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.8|2272.5|33
1612809180000|2021-02-08 18:33:00|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|21
1612809190000|2021-02-08 18:33:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|17
1612809200000|2021-02-08 18:33:20|||||||||3
1612809210000|2021-02-08 18:33:30|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|6
1612809220000|2021-02-08 18:33:40|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|7
1612809230000|2021-02-08 18:33:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|4
1612809240000|2021-02-08 18:34:00|||||||||4
1612809250000|2021-02-08 18:34:10|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|13
1612809260000|2021-02-08 18:34:20|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|5
1612809270000|2021-02-08 18:34:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1612809280000|2021-02-08 18:34:40|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|18
1612809290000|2021-02-08 18:34:50|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.3|2273|10
1612809300000|2021-02-08 18:35:00|2273.2|2272.9|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|21
1612809310000|2021-02-08 18:35:10|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|13
1612809320000|2021-02-08 18:35:20|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.7|2272.4|35
1612809330000|2021-02-08 18:35:30|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|3
1612809340000|2021-02-08 18:35:40|2272.7|2272.4|2273|2272.7|2273.1|2272.8|2272.7|2272.4|40
1612809350000|2021-02-08 18:35:50|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|14
1612809360000|2021-02-08 18:36:00|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.9|2272.6|25
1612809370000|2021-02-08 18:36:10|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|5
1612809380000|2021-02-08 18:36:20|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|10
1612809390000|2021-02-08 18:36:30|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|10
1612809400000|2021-02-08 18:36:40|2273|2272.7|2273.3|2273|2273.3|2273|2273|2272.7|15
1612809410000|2021-02-08 18:36:50|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.2|2272.9|12
1612809420000|2021-02-08 18:37:00|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|53
1612809430000|2021-02-08 18:37:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|23
1612809440000|2021-02-08 18:37:20|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|31
1612809450000|2021-02-08 18:37:30|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|27
1612809460000|2021-02-08 18:37:40|2273.7|2273.4|2273.3|2273|2273.7|2273.4|2273.3|2273|44
1612809470000|2021-02-08 18:37:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|5
1612809480000|2021-02-08 18:38:00|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|20
1612809490000|2021-02-08 18:38:10|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|44
1612809500000|2021-02-08 18:38:20|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|22
1612809510000|2021-02-08 18:38:30|2273.1|2272.8|2272.7|2272.4|2273.1|2272.8|2272.5|2272.2|27
1612809520000|2021-02-08 18:38:40|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|8
1612809530000|2021-02-08 18:38:50|2272.7|2272.4|2271.9|2271.6|2272.7|2272.4|2271.8|2271.5|30
1612809540000|2021-02-08 18:39:00|2272|2271.7|2272.3|2272|2272.3|2272|2271.8|2271.5|36
1612809550000|2021-02-08 18:39:10|2272.4|2272.1|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|33
1612809560000|2021-02-08 18:39:20|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|21
1612809570000|2021-02-08 18:39:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|16
1612809580000|2021-02-08 18:39:40|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|19
1612809590000|2021-02-08 18:39:50|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|109
1612809600000|2021-02-08 18:40:00|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|15
1612809610000|2021-02-08 18:40:10|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|38
1612809620000|2021-02-08 18:40:20|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|42
1612809630000|2021-02-08 18:40:30|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|11
1612809640000|2021-02-08 18:40:40|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|14
1612809650000|2021-02-08 18:40:50|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|18
1612809660000|2021-02-08 18:41:00|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|12
1612809670000|2021-02-08 18:41:10|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|20
1612809680000|2021-02-08 18:41:20|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|9
1612809690000|2021-02-08 18:41:30|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|15
1612809700000|2021-02-08 18:41:40|2273.1|2272.8|2273.3|2273|2273.3|2273|2273|2272.7|23
1612809710000|2021-02-08 18:41:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|12
1612809720000|2021-02-08 18:42:00|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|18
1612809730000|2021-02-08 18:42:10|||||||||21
1612809740000|2021-02-08 18:42:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|15
1612809750000|2021-02-08 18:42:30|2273.3|2273|2273.4|2273.1|2273.6|2273.3|2273.3|2273|16
1612809760000|2021-02-08 18:42:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|27
1612809770000|2021-02-08 18:42:50|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|20
1612809780000|2021-02-08 18:43:00|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|73
1612809790000|2021-02-08 18:43:10|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|24
1612809800000|2021-02-08 18:43:20|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|18
1612809810000|2021-02-08 18:43:30|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273|2272.7|22
1612809820000|2021-02-08 18:43:40|2273|2272.7|2273.2|2272.9|2273.3|2273|2273|2272.7|25
1612809830000|2021-02-08 18:43:50|2273.1|2272.8|2273.7|2273.4|2273.8|2273.5|2273.1|2272.8|40
1612809840000|2021-02-08 18:44:00|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.3|2273|13
1612809850000|2021-02-08 18:44:10|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|6
1612809860000|2021-02-08 18:44:20|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.3|2273|18
1612809870000|2021-02-08 18:44:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|8
1612809880000|2021-02-08 18:44:40|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|28
1612809890000|2021-02-08 18:44:50|||||||||2
1612809900000|2021-02-08 18:45:00|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|12
1612809910000|2021-02-08 18:45:10|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|16
1612809920000|2021-02-08 18:45:20|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|10
1612809930000|2021-02-08 18:45:30|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|17
1612809940000|2021-02-08 18:45:40|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|16
1612809950000|2021-02-08 18:45:50|2273.6|2273.3|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|20
1612809960000|2021-02-08 18:46:00|2274|2273.7|2274.3|2274|2274.3|2274|2273.9|2273.6|40
1612809970000|2021-02-08 18:46:10|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.3|2274|62
1612809980000|2021-02-08 18:46:20|2274.4|2274.1|2274.6|2274.3|2274.9|2274.6|2274.4|2274.1|55
1612809990000|2021-02-08 18:46:30|2274.7|2274.4|2274.3|2274|2274.7|2274.4|2274.3|2274|24
1612810000000|2021-02-08 18:46:40|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|21
1612810010000|2021-02-08 18:46:50|2274|2273.7|2274.3|2274|2274.3|2274|2273.9|2273.6|19
1612810020000|2021-02-08 18:47:00|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|9
1612810030000|2021-02-08 18:47:10|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|18
1612810040000|2021-02-08 18:47:20|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|8
1612810050000|2021-02-08 18:47:30|2273.8|2273.5|2273.4|2273.1|2273.9|2273.6|2273.4|2273.1|52
1612810060000|2021-02-08 18:47:40|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2273.1|2272.8|28
1612810070000|2021-02-08 18:47:50|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|36
1612810080000|2021-02-08 18:48:00|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.3|2272|85
1612810090000|2021-02-08 18:48:10|2272.3|2272|2272.4|2272.1|2272.7|2272.4|2272.3|2272|50
1612810100000|2021-02-08 18:48:20|2272.2|2271.9|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|116
1612810110000|2021-02-08 18:48:30|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|67
1612810120000|2021-02-08 18:48:40|2271.3|2271|2271.4|2271.1|2271.6|2271.3|2271.3|2271|15
1612810130000|2021-02-08 18:48:50|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.4|2271.1|34
1612810140000|2021-02-08 18:49:00|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|37
1612810150000|2021-02-08 18:49:10|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|43
1612810160000|2021-02-08 18:49:20|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|22
1612810170000|2021-02-08 18:49:30|2271.5|2271.2|2272.1|2271.8|2272.2|2271.9|2271.5|2271.2|76
1612810180000|2021-02-08 18:49:40|2272|2271.7|2272.4|2272.1|2272.6|2272.3|2272|2271.7|22
1612810190000|2021-02-08 18:49:50|2272.5|2272.2|2272.3|2272|2272.6|2272.3|2272.3|2272|16
1612810200000|2021-02-08 18:50:00|2272.2|2271.9|2272.8|2272.5|2272.8|2272.5|2272.2|2271.9|30
1612810210000|2021-02-08 18:50:10|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|10
1612810220000|2021-02-08 18:50:20|2272.6|2272.3|2272.1|2271.8|2272.6|2272.3|2272.1|2271.8|41
1612810230000|2021-02-08 18:50:30|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|8
1612810240000|2021-02-08 18:50:40|2271.9|2271.6|2271.4|2271.1|2272.1|2271.8|2271.4|2271.1|77
1612810250000|2021-02-08 18:50:50|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|18
1612810260000|2021-02-08 18:51:00|2271.7|2271.4|2272.1|2271.8|2272.1|2271.8|2271.6|2271.3|59
1612810270000|2021-02-08 18:51:10|2272|2271.7|2272.1|2271.8|2272.3|2272|2272|2271.7|30
1612810280000|2021-02-08 18:51:20|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|25
1612810290000|2021-02-08 18:51:30|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|14
1612810300000|2021-02-08 18:51:40|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|28
1612810310000|2021-02-08 18:51:50|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|32
1612810320000|2021-02-08 18:52:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|9
1612810330000|2021-02-08 18:52:10|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.3|2272|56
1612810340000|2021-02-08 18:52:20|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|22
1612810350000|2021-02-08 18:52:30|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|28
1612810360000|2021-02-08 18:52:40|2272.2|2271.9|2271.6|2271.3|2272.2|2271.9|2271.6|2271.3|60
1612810370000|2021-02-08 18:52:50|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|26
1612810380000|2021-02-08 18:53:00|2272|2271.7|2271.8|2271.5|2272.1|2271.8|2271.7|2271.4|27
1612810390000|2021-02-08 18:53:10|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|24
1612810400000|2021-02-08 18:53:20|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|15
1612810410000|2021-02-08 18:53:30|2272|2271.7|2271.6|2271.3|2272.1|2271.8|2270.4|2270.1|460
1612810420000|2021-02-08 18:53:40|2271.4|2271.1|2271.4|2271.1|2271.9|2271.6|2271.4|2271.1|108
1612810430000|2021-02-08 18:53:50|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|58
1612810440000|2021-02-08 18:54:00|2270.9|2270.6|2270.2|2269.9|2271|2270.7|2270.2|2269.9|112
1612810450000|2021-02-08 18:54:10|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270|2269.7|58
1612810460000|2021-02-08 18:54:20|2270.4|2270.1|2270.1|2269.8|2270.5|2270.2|2270|2269.7|113
1612810470000|2021-02-08 18:54:30|2270|2269.7|2270|2269.7|2270|2269.7|2269.6|2269.3|70
1612810480000|2021-02-08 18:54:40|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.8|2269.5|22
1612810490000|2021-02-08 18:54:50|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.1|2269.8|20
1612810500000|2021-02-08 18:55:00|2270.2|2269.9|2271.1|2270.8|2271.1|2270.8|2270.2|2269.9|64
1612810510000|2021-02-08 18:55:10|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.1|2270.8|35
1612810520000|2021-02-08 18:55:20|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|12
1612810530000|2021-02-08 18:55:30|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|41
1612810540000|2021-02-08 18:55:40|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.4|2271.1|65
1612810550000|2021-02-08 18:55:50|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|25
1612810560000|2021-02-08 18:56:00|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|46
1612810570000|2021-02-08 18:56:10|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|28
1612810580000|2021-02-08 18:56:20|||||||||10
1612810590000|2021-02-08 18:56:30|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|6
1612810600000|2021-02-08 18:56:40|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|11
1612810610000|2021-02-08 18:56:50|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|10
1612810620000|2021-02-08 18:57:00|2272.1|2271.8|2271.6|2271.3|2272.2|2271.9|2271.6|2271.3|61
1612810630000|2021-02-08 18:57:10|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|42
1612810640000|2021-02-08 18:57:20|2271.6|2271.3|2272.1|2271.8|2272.2|2271.9|2271.6|2271.3|30
1612810650000|2021-02-08 18:57:30|2272.3|2272|2272.4|2272.1|2272.6|2272.3|2272.3|2272|21
1612810660000|2021-02-08 18:57:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.3|2272|11
1612810670000|2021-02-08 18:57:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|4
1612810680000|2021-02-08 18:58:00|2272.5|2272.2|2272.7|2272.4|2273|2272.7|2272.5|2272.2|49
1612810690000|2021-02-08 18:58:10|2272.6|2272.3|2272.7|2272.4|2272.9|2272.6|2272.5|2272.2|25
1612810700000|2021-02-08 18:58:20|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|4
1612810710000|2021-02-08 18:58:30|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|15
1612810720000|2021-02-08 18:58:40|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|14
1612810730000|2021-02-08 18:58:50|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.6|2272.3|9
1612810740000|2021-02-08 18:59:00|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.5|2272.2|14
1612810750000|2021-02-08 18:59:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|6
1612810760000|2021-02-08 18:59:20|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|22
1612810770000|2021-02-08 18:59:30|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|10
1612810780000|2021-02-08 18:59:40|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|11
1612810790000|2021-02-08 18:59:50|||||||||3
1612810800000|2021-02-08 19:00:00|2273.2|2272.9|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|33
1612810810000|2021-02-08 19:00:10|2273.6|2273.3|2273.4|2273.1|2273.9|2273.6|2273.4|2273.1|29
1612810820000|2021-02-08 19:00:20|2273.5|2273.2|2273.9|2273.6|2273.9|2273.6|2273.4|2273.1|84
1612810830000|2021-02-08 19:00:30|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|25
1612810840000|2021-02-08 19:00:40|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|17
1612810850000|2021-02-08 19:00:50|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|13
1612810860000|2021-02-08 19:01:00|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|18
1612810870000|2021-02-08 19:01:10|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|6
1612810880000|2021-02-08 19:01:20|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|22
1612810890000|2021-02-08 19:01:30|2274.2|2273.9|2274|2273.7|2274.4|2274.1|2274|2273.7|143
1612810900000|2021-02-08 19:01:40|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|34
1612810910000|2021-02-08 19:01:50|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.1|2273.8|20
1612810920000|2021-02-08 19:02:00|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.7|2273.4|26
1612810930000|2021-02-08 19:02:10|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.5|2273.2|34
1612810940000|2021-02-08 19:02:20|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|29
1612810950000|2021-02-08 19:02:30|2273.9|2273.6|2274.5|2274.2|2274.5|2274.2|2273.9|2273.6|41
1612810960000|2021-02-08 19:02:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|53
1612810970000|2021-02-08 19:02:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|22
1612810980000|2021-02-08 19:03:00|2274.4|2274.1|2274.2|2273.9|2274.5|2274.2|2274.1|2273.8|38
1612810990000|2021-02-08 19:03:10|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|30
1612811000000|2021-02-08 19:03:20|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.8|2273.5|28
1612811010000|2021-02-08 19:03:30|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|19
1612811020000|2021-02-08 19:03:40|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|30
1612811030000|2021-02-08 19:03:50|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|144
1612811040000|2021-02-08 19:04:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|20
1612811050000|2021-02-08 19:04:10|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|27
1612811060000|2021-02-08 19:04:20|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|29
1612811070000|2021-02-08 19:04:30|2274.1|2273.8|2274.2|2273.9|2274.3|2274|2274.1|2273.8|18
1612811080000|2021-02-08 19:04:40|2274|2273.7|2274.2|2273.9|2274.3|2274|2274|2273.7|41
1612811090000|2021-02-08 19:04:50|2274.3|2274|2274.3|2274|2274.5|2274.2|2274.2|2273.9|36
1612811100000|2021-02-08 19:05:00|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|33
1612811110000|2021-02-08 19:05:10|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|14
1612811120000|2021-02-08 19:05:20|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|16
1612811130000|2021-02-08 19:05:30|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|31
1612811140000|2021-02-08 19:05:40|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|38
1612811150000|2021-02-08 19:05:50|2274.6|2274.3|2275.1|2274.8|2275.1|2274.8|2274.6|2274.3|15
1612811160000|2021-02-08 19:06:00|2275|2274.7|2275.3|2275|2275.3|2275|2274.9|2274.6|86
1612811170000|2021-02-08 19:06:10|2275.2|2274.9|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|28
1612811180000|2021-02-08 19:06:20|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|19
1612811190000|2021-02-08 19:06:30|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|31
1612811200000|2021-02-08 19:06:40|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|13
1612811210000|2021-02-08 19:06:50|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.9|2274.6|24
1612811220000|2021-02-08 19:07:00|2275.4|2275.1|2274.8|2274.5|2275.4|2275.1|2274.8|2274.5|27
1612811230000|2021-02-08 19:07:10|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|7
1612811240000|2021-02-08 19:07:20|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.1|2273.8|42
1612811250000|2021-02-08 19:07:30|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|21
1612811260000|2021-02-08 19:07:40|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|18
1612811270000|2021-02-08 19:07:50|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|7
1612811280000|2021-02-08 19:08:00|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|11
1612811290000|2021-02-08 19:08:10|2274.4|2274.1|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|28
1612811300000|2021-02-08 19:08:20|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|67
1612811310000|2021-02-08 19:08:30|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|44
1612811320000|2021-02-08 19:08:40|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|160
1612811330000|2021-02-08 19:08:50|2274.4|2274.1|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|100
1612811340000|2021-02-08 19:09:00|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|106
1612811350000|2021-02-08 19:09:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|29
1612811360000|2021-02-08 19:09:20|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|50
1612811370000|2021-02-08 19:09:30|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|118
1612811380000|2021-02-08 19:09:40|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|60
1612811390000|2021-02-08 19:09:50|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.4|2274.1|102
1612811400000|2021-02-08 19:10:00|2274.6|2274.3|2274.7|2274.4|2275|2274.7|2274.6|2274.3|36
1612811410000|2021-02-08 19:10:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|12
1612811420000|2021-02-08 19:10:20|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|9
1612811430000|2021-02-08 19:10:30|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|17
1612811440000|2021-02-08 19:10:40|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|160
1612811450000|2021-02-08 19:10:50|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.7|2274.4|86
1612811460000|2021-02-08 19:11:00|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|16
1612811470000|2021-02-08 19:11:10|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|6
1612811480000|2021-02-08 19:11:20|2274.9|2274.6|2274.7|2274.4|2275|2274.7|2274.7|2274.4|11
1612811490000|2021-02-08 19:11:30|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|8
1612811500000|2021-02-08 19:11:40|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|28
1612811510000|2021-02-08 19:11:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|6
1612811520000|2021-02-08 19:12:00|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|10
1612811530000|2021-02-08 19:12:10|2274.8|2274.5|2274.8|2274.5|2275|2274.7|2274.8|2274.5|8
1612811540000|2021-02-08 19:12:20|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|10
1612811550000|2021-02-08 19:12:30|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|24
1612811560000|2021-02-08 19:12:40|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|11
1612811570000|2021-02-08 19:12:50|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|12
1612811580000|2021-02-08 19:13:00|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|18
1612811590000|2021-02-08 19:13:10|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|2
1612811600000|2021-02-08 19:13:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|4
1612811620000|2021-02-08 19:13:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1612811630000|2021-02-08 19:13:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|4
1612811640000|2021-02-08 19:14:00|2274.6|2274.3|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|21
1612811650000|2021-02-08 19:14:10|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|7
1612811660000|2021-02-08 19:14:20|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|9
1612811670000|2021-02-08 19:14:30|2275|2274.7|2275.2|2274.9|2275.3|2275|2275|2274.7|56
1612811680000|2021-02-08 19:14:40|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.2|2274.9|27
1612811690000|2021-02-08 19:14:50|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.2|2274.9|37
1612811700000|2021-02-08 19:15:00|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.3|2275|101
1612811710000|2021-02-08 19:15:10|2275.7|2275.4|2275.8|2275.5|2276|2275.7|2275.6|2275.3|66
1612811720000|2021-02-08 19:15:20|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|49
1612811730000|2021-02-08 19:15:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|33
1612811740000|2021-02-08 19:15:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|7
1612811750000|2021-02-08 19:15:50|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|24
1612811760000|2021-02-08 19:16:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|15
1612811770000|2021-02-08 19:16:10|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|24
1612811780000|2021-02-08 19:16:20|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|29
1612811790000|2021-02-08 19:16:30|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|26
1612811800000|2021-02-08 19:16:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|8
1612811810000|2021-02-08 19:16:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|36
1612811820000|2021-02-08 19:17:00|2276.2|2275.9|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|151
1612811830000|2021-02-08 19:17:10|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.6|2275.3|41
1612811840000|2021-02-08 19:17:20|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|24
1612811850000|2021-02-08 19:17:30|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|4
1612811860000|2021-02-08 19:17:40|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.7|2275.4|41
1612811870000|2021-02-08 19:17:50|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|16
1612811880000|2021-02-08 19:18:00|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|60
1612811890000|2021-02-08 19:18:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.3|2275|57
1612811900000|2021-02-08 19:18:20|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|32
1612811910000|2021-02-08 19:18:30|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.3|2275|31
1612811920000|2021-02-08 19:18:40|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|14
1612811930000|2021-02-08 19:18:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|24
1612811940000|2021-02-08 19:19:00|2275.5|2275.2|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|28
1612811950000|2021-02-08 19:19:10|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|18
1612811960000|2021-02-08 19:19:20|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|10
1612811970000|2021-02-08 19:19:30|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|26
1612811980000|2021-02-08 19:19:40|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|13
1612811990000|2021-02-08 19:19:50|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|26
1612812000000|2021-02-08 19:20:00|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|34
1612812010000|2021-02-08 19:20:10|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.3|2275|26
1612812020000|2021-02-08 19:20:20|||||||||4
1612812030000|2021-02-08 19:20:30|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|25
1612812040000|2021-02-08 19:20:40|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|5
1612812050000|2021-02-08 19:20:50|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|6
1612812060000|2021-02-08 19:21:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|22
1612812070000|2021-02-08 19:21:10|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|7
1612812080000|2021-02-08 19:21:20|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|15
1612812090000|2021-02-08 19:21:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|20
1612812100000|2021-02-08 19:21:40|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|11
1612812110000|2021-02-08 19:21:50|2275.8|2275.5|2276.2|2275.9|2276.2|2275.9|2275.7|2275.4|16
1612812120000|2021-02-08 19:22:00|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|47
1612812130000|2021-02-08 19:22:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|27
1612812140000|2021-02-08 19:22:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|39
1612812150000|2021-02-08 19:22:30|2276.5|2276.2|2276.2|2275.9|2277.2|2276.9|2276.2|2275.9|596
1612812160000|2021-02-08 19:22:40|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.3|2276|41
1612812170000|2021-02-08 19:22:50|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|47
1612812180000|2021-02-08 19:23:00|2276.6|2276.3|2276.5|2276.2|2277|2276.7|2276.5|2276.2|122
1612812190000|2021-02-08 19:23:10|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|12
1612812200000|2021-02-08 19:23:20|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|24
1612812210000|2021-02-08 19:23:30|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.1|2275.8|28
1612812220000|2021-02-08 19:23:40|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|14
1612812230000|2021-02-08 19:23:50|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.4|2275.1|33
1612812240000|2021-02-08 19:24:00|2275.6|2275.3|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|25
1612812250000|2021-02-08 19:24:10|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.3|2275|54
1612812260000|2021-02-08 19:24:20|2275.7|2275.4|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|16
1612812270000|2021-02-08 19:24:30|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|13
1612812280000|2021-02-08 19:24:40|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|16
1612812290000|2021-02-08 19:24:50|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|11
1612812300000|2021-02-08 19:25:00|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|27
1612812310000|2021-02-08 19:25:10|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|18
1612812320000|2021-02-08 19:25:20|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276|2275.7|14
1612812330000|2021-02-08 19:25:30|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.6|2275.3|37
1612812340000|2021-02-08 19:25:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|5
1612812350000|2021-02-08 19:25:50|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.4|2275.1|34
1612812360000|2021-02-08 19:26:00|2275.5|2275.2|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|14
1612812370000|2021-02-08 19:26:10|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.3|2275|31
1612812380000|2021-02-08 19:26:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|10
1612812390000|2021-02-08 19:26:30|2275.5|2275.2|2275.9|2275.6|2276|2275.7|2275.5|2275.2|20
1612812400000|2021-02-08 19:26:40|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|9
1612812410000|2021-02-08 19:26:50|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|3
1612812420000|2021-02-08 19:27:00|2276.1|2275.8|2276.1|2275.8|2276.3|2276|2276|2275.7|21
1612812430000|2021-02-08 19:27:10|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|4
1612812440000|2021-02-08 19:27:20|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|17
1612812450000|2021-02-08 19:27:30|||||||||3
1612812460000|2021-02-08 19:27:40|2276.5|2276.2|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|30
1612812470000|2021-02-08 19:27:50|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|30
1612812480000|2021-02-08 19:28:00|2276.4|2276.1|2276.8|2276.5|2276.8|2276.5|2276.4|2276.1|16
1612812490000|2021-02-08 19:28:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|4
1612812500000|2021-02-08 19:28:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|6
1612812510000|2021-02-08 19:28:30|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|14
1612812520000|2021-02-08 19:28:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|7
1612812530000|2021-02-08 19:28:50|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|60
1612812540000|2021-02-08 19:29:00|2276.7|2276.4|2276.9|2276.6|2277|2276.7|2276.7|2276.4|33
1612812550000|2021-02-08 19:29:10|2277|2276.7|2277|2276.7|2277|2276.7|2276.8|2276.5|14
1612812560000|2021-02-08 19:29:20|2276.9|2276.6|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|16
1612812570000|2021-02-08 19:29:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277|2276.7|13
1612812580000|2021-02-08 19:29:40|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|22
1612812590000|2021-02-08 19:29:50|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.2|2276.9|29
1612812600000|2021-02-08 19:30:00|2277.4|2277.1|2278|2277.7|2278.3|2278|2277.3|2277|323
1612812610000|2021-02-08 19:30:10|2278.1|2277.8|2277.5|2277.2|2278.1|2277.8|2277.5|2277.2|78
1612812620000|2021-02-08 19:30:20|2277.7|2277.4|2277.1|2276.8|2277.7|2277.4|2277.1|2276.8|14
1612812630000|2021-02-08 19:30:30|2277|2276.7|2276.4|2276.1|2277.2|2276.9|2276.4|2276.1|38
1612812640000|2021-02-08 19:30:40|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|59
1612812650000|2021-02-08 19:30:50|2276.4|2276.1|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|46
1612812660000|2021-02-08 19:31:00|2276.3|2276|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|65
1612812670000|2021-02-08 19:31:10|2276.6|2276.3|2277|2276.7|2277|2276.7|2276.6|2276.3|85
1612812680000|2021-02-08 19:31:20|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|13
1612812690000|2021-02-08 19:31:30|2277.1|2276.8|2276.7|2276.4|2277.2|2276.9|2276.7|2276.4|38
1612812700000|2021-02-08 19:31:40|2276.8|2276.5|2276.6|2276.3|2277|2276.7|2276.6|2276.3|107
1612812710000|2021-02-08 19:31:50|2276.7|2276.4|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|27
1612812720000|2021-02-08 19:32:00|2276.5|2276.2|2276.6|2276.3|2276.8|2276.5|2276.5|2276.2|25
1612812730000|2021-02-08 19:32:10|2276.7|2276.4|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|25
1612812740000|2021-02-08 19:32:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.3|2276|27
1612812750000|2021-02-08 19:32:30|2276.4|2276.1|2275.9|2275.6|2276.4|2276.1|2275.7|2275.4|68
1612812760000|2021-02-08 19:32:40|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.6|2275.3|16
1612812770000|2021-02-08 19:32:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|5
1612812780000|2021-02-08 19:33:00|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|15
1612812790000|2021-02-08 19:33:10|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|8
1612812800000|2021-02-08 19:33:20|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|7
1612812810000|2021-02-08 19:33:30|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|11
1612812820000|2021-02-08 19:33:40|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|20
1612812830000|2021-02-08 19:33:50|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|19
1612812840000|2021-02-08 19:34:00|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|64
1612812850000|2021-02-08 19:34:10|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.6|2275.3|51
1612812860000|2021-02-08 19:34:20|||||||||2
1612812870000|2021-02-08 19:34:30|2275.9|2275.6|2276|2275.7|2276.1|2275.8|2275.9|2275.6|10
1612812880000|2021-02-08 19:34:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|14
1612812890000|2021-02-08 19:34:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1612812900000|2021-02-08 19:35:00|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|34
1612812910000|2021-02-08 19:35:10|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.3|2276|9
1612812920000|2021-02-08 19:35:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1612812930000|2021-02-08 19:35:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|11
1612812940000|2021-02-08 19:35:40|2276.8|2276.5|2276.8|2276.5|2277|2276.7|2276.7|2276.4|44
1612812950000|2021-02-08 19:35:50|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|10
1612812960000|2021-02-08 19:36:00|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|22
1612812970000|2021-02-08 19:36:10|2276.8|2276.5|2277.3|2277|2277.5|2277.2|2276.8|2276.5|48
1612812980000|2021-02-08 19:36:20|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|7
1612812990000|2021-02-08 19:36:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.3|2277|25
1612813000000|2021-02-08 19:36:40|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|15
1612813010000|2021-02-08 19:36:50|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.1|2276.8|39
1612813020000|2021-02-08 19:37:00|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|67
1612813030000|2021-02-08 19:37:10|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|10
1612813040000|2021-02-08 19:37:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|16
1612813050000|2021-02-08 19:37:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|5
1612813060000|2021-02-08 19:37:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|14
1612813070000|2021-02-08 19:37:50|2276.7|2276.4|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|39
1612813080000|2021-02-08 19:38:00|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|18
1612813090000|2021-02-08 19:38:10|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|4
1612813100000|2021-02-08 19:38:20|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|9
1612813110000|2021-02-08 19:38:30|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|3
1612813120000|2021-02-08 19:38:40|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|6
1612813130000|2021-02-08 19:38:50|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|3
1612813140000|2021-02-08 19:39:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|8
1612813150000|2021-02-08 19:39:10|2277.1|2276.8|2276.8|2276.5|2277.2|2276.9|2276.8|2276.5|30
1612813160000|2021-02-08 19:39:20|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|11
1612813170000|2021-02-08 19:39:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|28
1612813180000|2021-02-08 19:39:40|2277.3|2277|2277|2276.7|2277.4|2277.1|2277|2276.7|29
1612813190000|2021-02-08 19:39:50|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|7
1612813200000|2021-02-08 19:40:00|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|15
1612813210000|2021-02-08 19:40:10|2276.8|2276.5|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|26
1612813220000|2021-02-08 19:40:20|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|41
1612813230000|2021-02-08 19:40:30|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|10
1612813240000|2021-02-08 19:40:40|2276.7|2276.4|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|23
1612813260000|2021-02-08 19:41:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|17
1612813270000|2021-02-08 19:41:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|17
1612813280000|2021-02-08 19:41:20|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|14
1612813290000|2021-02-08 19:41:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|13
1612813300000|2021-02-08 19:41:40|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|16
1612813310000|2021-02-08 19:41:50|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|12
1612813320000|2021-02-08 19:42:00|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|13
1612813330000|2021-02-08 19:42:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1612813340000|2021-02-08 19:42:20|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.6|2276.3|20
1612813350000|2021-02-08 19:42:30|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|11
1612813360000|2021-02-08 19:42:40|2277.1|2276.8|2277.3|2277|2277.3|2277|2277.1|2276.8|11
1612813370000|2021-02-08 19:42:50|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|10
1612813380000|2021-02-08 19:43:00|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|15
1612813390000|2021-02-08 19:43:10|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|7
1612813400000|2021-02-08 19:43:20|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|12
1612813410000|2021-02-08 19:43:30|2277.8|2277.5|2277.4|2277.1|2277.9|2277.6|2277.4|2277.1|39
1612813420000|2021-02-08 19:43:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.3|2277|14
1612813430000|2021-02-08 19:43:50|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|8
1612813440000|2021-02-08 19:44:00|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|23
1612813450000|2021-02-08 19:44:10|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|15
1612813460000|2021-02-08 19:44:20|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|4
1612813470000|2021-02-08 19:44:30|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|7
1612813490000|2021-02-08 19:44:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|8
1612813500000|2021-02-08 19:45:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|19
1612813510000|2021-02-08 19:45:10|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|26
1612813520000|2021-02-08 19:45:20|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|28
1612813530000|2021-02-08 19:45:30|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.3|2277|30
1612813540000|2021-02-08 19:45:40|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|20
1612813550000|2021-02-08 19:45:50|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|16
1612813560000|2021-02-08 19:46:00|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|13
1612813570000|2021-02-08 19:46:10|2277.3|2277|2277|2276.7|2277.3|2277|2277|2276.7|22
1612813580000|2021-02-08 19:46:20|2276.9|2276.6|2277.4|2277.1|2277.4|2277.1|2276.9|2276.6|32
1612813590000|2021-02-08 19:46:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|17
1612813600000|2021-02-08 19:46:40|2277.2|2276.9|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|11
1612813610000|2021-02-08 19:46:50|2277|2276.7|2277.1|2276.8|2277.3|2277|2277|2276.7|25
1612813620000|2021-02-08 19:47:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|26
1612813630000|2021-02-08 19:47:10|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|18
1612813640000|2021-02-08 19:47:20|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277|2276.7|14
1612813650000|2021-02-08 19:47:30|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|16
1612813660000|2021-02-08 19:47:40|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|4
1612813670000|2021-02-08 19:47:50|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|31
1612813680000|2021-02-08 19:48:00|2277.8|2277.5|2277.9|2277.6|2278.2|2277.9|2277.8|2277.5|92
1612813690000|2021-02-08 19:48:10|2278|2277.7|2278|2277.7|2278|2277.7|2277.9|2277.6|9
1612813700000|2021-02-08 19:48:20|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278|2277.7|39
1612813710000|2021-02-08 19:48:30|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|17
1612813720000|2021-02-08 19:48:40|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|26
1612813730000|2021-02-08 19:48:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|3
1612813740000|2021-02-08 19:49:00|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|6
1612813750000|2021-02-08 19:49:10|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|33
1612813760000|2021-02-08 19:49:20|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.9|2277.6|22
1612813770000|2021-02-08 19:49:30|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|14
1612813780000|2021-02-08 19:49:40|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|6
1612813790000|2021-02-08 19:49:50|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2278|2277.7|26
1612813800000|2021-02-08 19:50:00|2278.4|2278.1|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|38
1612813810000|2021-02-08 19:50:10|2278|2277.7|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|24
1612813820000|2021-02-08 19:50:20|2277.8|2277.5|2278.1|2277.8|2278.2|2277.9|2277.8|2277.5|29
1612813830000|2021-02-08 19:50:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|16
1612813850000|2021-02-08 19:50:50|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278|2277.7|21
1612813860000|2021-02-08 19:51:00|2278.2|2277.9|2278.3|2278|2278.4|2278.1|2278.2|2277.9|22
1612813870000|2021-02-08 19:51:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1612813880000|2021-02-08 19:51:20|2278.1|2277.8|2278|2277.7|2278.2|2277.9|2278|2277.7|27
1612813890000|2021-02-08 19:51:30|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|6
1612813900000|2021-02-08 19:51:40|2278|2277.7|2277.1|2276.8|2278|2277.7|2276.9|2276.6|266
1612813910000|2021-02-08 19:51:50|2277.2|2276.9|2277.3|2277|2277.5|2277.2|2277.2|2276.9|22
1612813920000|2021-02-08 19:52:00|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|19
1612813930000|2021-02-08 19:52:10|2277.3|2277|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|41
1612813940000|2021-02-08 19:52:20|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|14
1612813950000|2021-02-08 19:52:30|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2277|2276.7|56
1612813960000|2021-02-08 19:52:40|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|41
1612813970000|2021-02-08 19:52:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|14
1612813980000|2021-02-08 19:53:00|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|35
1612813990000|2021-02-08 19:53:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|17
1612814000000|2021-02-08 19:53:20|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|13
1612814010000|2021-02-08 19:53:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|8
1612814020000|2021-02-08 19:53:40|2276.7|2276.4|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|34
1612814030000|2021-02-08 19:53:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.3|2276|90
1612814040000|2021-02-08 19:54:00|||||||||66
1612814050000|2021-02-08 19:54:10|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|14
1612814060000|2021-02-08 19:54:20|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|61
1612814070000|2021-02-08 19:54:30|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.1|2275.8|184
1612814080000|2021-02-08 19:54:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|41
1612814090000|2021-02-08 19:54:50|2276.4|2276.1|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|24
1612814100000|2021-02-08 19:55:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|44
1612814110000|2021-02-08 19:55:10|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.7|2276.4|86
1612814120000|2021-02-08 19:55:20|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|135
1612814130000|2021-02-08 19:55:30|2277.2|2276.9|2277.7|2277.4|2277.8|2277.5|2277.2|2276.9|37
1612814140000|2021-02-08 19:55:40|2278|2277.7|2278.1|2277.8|2278.3|2278|2277.7|2277.4|405
1612814150000|2021-02-08 19:55:50|2278.2|2277.9|2278.3|2278|2278.5|2278.2|2278.1|2277.8|57
1612814160000|2021-02-08 19:56:00|2278.2|2277.9|2277.7|2277.4|2278.3|2278|2277.6|2277.3|75
1612814170000|2021-02-08 19:56:10|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|63
1612814180000|2021-02-08 19:56:20|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|15
1612814190000|2021-02-08 19:56:30|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|13
1612814200000|2021-02-08 19:56:40|2277.6|2277.3|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|7
1612814210000|2021-02-08 19:56:50|2277.8|2277.5|2278.1|2277.8|2278.1|2277.8|2277.8|2277.5|18
1612814220000|2021-02-08 19:57:00|2278|2277.7|2277.6|2277.3|2278|2277.7|2277.6|2277.3|21
1612814230000|2021-02-08 19:57:10|2277.4|2277.1|2277.8|2277.5|2277.8|2277.5|2277.4|2277.1|16
1612814240000|2021-02-08 19:57:20|2277.9|2277.6|2278.3|2278|2278.4|2278.1|2277.8|2277.5|16
1612814250000|2021-02-08 19:57:30|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|6
1612814260000|2021-02-08 19:57:40|||||||||7
1612814270000|2021-02-08 19:57:50|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|17
1612814280000|2021-02-08 19:58:00|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.1|2277.8|13
1612814290000|2021-02-08 19:58:10|2278|2277.7|2277.6|2277.3|2278|2277.7|2277.6|2277.3|38
1612814300000|2021-02-08 19:58:20|2277.7|2277.4|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|23
1612814310000|2021-02-08 19:58:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|22
1612814320000|2021-02-08 19:58:40|2277.3|2277|2277.7|2277.4|2277.8|2277.5|2277.3|2277|22
1612814330000|2021-02-08 19:58:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|8
1612814340000|2021-02-08 19:59:00|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|29
1612814350000|2021-02-08 19:59:10|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|19
1612814360000|2021-02-08 19:59:20|2277.7|2277.4|2278|2277.7|2278|2277.7|2277.7|2277.4|18
1612814370000|2021-02-08 19:59:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|8
1612814380000|2021-02-08 19:59:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|18
1612814390000|2021-02-08 19:59:50|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|32
1612814400000|2021-02-08 20:00:00|2277.6|2277.3|2278|2277.7|2278|2277.7|2277.5|2277.2|62
1612814410000|2021-02-08 20:00:10|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278|2277.7|47
1612814420000|2021-02-08 20:00:20|2278.1|2277.8|2278.3|2278|2278.3|2278|2278|2277.7|51
1612814430000|2021-02-08 20:00:30|||||||||9
1612814440000|2021-02-08 20:00:40|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|20
1612814450000|2021-02-08 20:00:50|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|8
1612814460000|2021-02-08 20:01:00|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.1|2277.8|46
1612814470000|2021-02-08 20:01:10|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|6
1612814480000|2021-02-08 20:01:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|6
1612814490000|2021-02-08 20:01:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.1|2277.8|16
1612814500000|2021-02-08 20:01:40|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.3|2278|26
1612814510000|2021-02-08 20:01:50|2278.5|2278.2|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|59
1612814520000|2021-02-08 20:02:00|2278.5|2278.2|2278.9|2278.6|2278.9|2278.6|2278.5|2278.2|38
1612814530000|2021-02-08 20:02:10|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|40
1612814540000|2021-02-08 20:02:20|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|9
1612814550000|2021-02-08 20:02:30|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|8
1612814560000|2021-02-08 20:02:40|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|23
1612814570000|2021-02-08 20:02:50|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|14
1612814580000|2021-02-08 20:03:00|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.7|2278.4|67
1612814590000|2021-02-08 20:03:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|33
1612814600000|2021-02-08 20:03:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1612814610000|2021-02-08 20:03:30|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|52
1612814620000|2021-02-08 20:03:40|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|25
1612814630000|2021-02-08 20:03:50|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.1|2277.8|19
1612814640000|2021-02-08 20:04:00|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|21
1612814650000|2021-02-08 20:04:10|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|22
1612814660000|2021-02-08 20:04:20|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|8
1612814670000|2021-02-08 20:04:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|9
1612814680000|2021-02-08 20:04:40|2278|2277.7|2278|2277.7|2278|2277.7|2277.9|2277.6|23
1612814690000|2021-02-08 20:04:50|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.8|2277.5|19
1612814700000|2021-02-08 20:05:00|2277.9|2277.6|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|27
1612814710000|2021-02-08 20:05:10|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.6|2277.3|13
1612814720000|2021-02-08 20:05:20|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|27
1612814730000|2021-02-08 20:05:30|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|58
1612814740000|2021-02-08 20:05:40|2277.9|2277.6|2277.7|2277.4|2278|2277.7|2277.7|2277.4|51
1612814750000|2021-02-08 20:05:50|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|19
1612814760000|2021-02-08 20:06:00|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.6|2277.3|18
1612814770000|2021-02-08 20:06:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|16
1612814780000|2021-02-08 20:06:20|||||||||7
1612814790000|2021-02-08 20:06:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|11
1612814800000|2021-02-08 20:06:40|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|9
1612814810000|2021-02-08 20:06:50|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|15
1612814820000|2021-02-08 20:07:00|2277.6|2277.3|2277.1|2276.8|2277.6|2277.3|2276.9|2276.6|121
1612814830000|2021-02-08 20:07:10|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.1|2276.8|27
1612814840000|2021-02-08 20:07:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|20
1612814850000|2021-02-08 20:07:30|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|47
1612814860000|2021-02-08 20:07:40|2277.3|2277|2277.2|2276.9|2277.5|2277.2|2277.1|2276.8|44
1612814870000|2021-02-08 20:07:50|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|19
1612814880000|2021-02-08 20:08:00|2277.3|2277|2277.3|2277|2277.5|2277.2|2277.2|2276.9|46
1612814890000|2021-02-08 20:08:10|2277.4|2277.1|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|24
1612814900000|2021-02-08 20:08:20|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|35
1612814910000|2021-02-08 20:08:30|2277.5|2277.2|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|25
1612814920000|2021-02-08 20:08:40|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.2|2276.9|25
1612814930000|2021-02-08 20:08:50|2277.4|2277.1|2276.7|2276.4|2277.4|2277.1|2276.7|2276.4|29
1612814940000|2021-02-08 20:09:00|2276.6|2276.3|2276.3|2276|2276.7|2276.4|2276.3|2276|58
1612814950000|2021-02-08 20:09:10|2276.4|2276.1|2276.6|2276.3|2276.7|2276.4|2276.3|2276|49
1612814960000|2021-02-08 20:09:20|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|16
1612814970000|2021-02-08 20:09:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|25
1612814980000|2021-02-08 20:09:40|||||||||21
1612814990000|2021-02-08 20:09:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|14
1612815000000|2021-02-08 20:10:00|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.3|2276|49
1612815010000|2021-02-08 20:10:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|35
1612815020000|2021-02-08 20:10:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|18
1612815030000|2021-02-08 20:10:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|7
1612815040000|2021-02-08 20:10:40|2276.6|2276.3|2276.9|2276.6|2277|2276.7|2276.6|2276.3|40
1612815050000|2021-02-08 20:10:50|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|28
1612815060000|2021-02-08 20:11:00|2277|2276.7|2276.5|2276.2|2277|2276.7|2276.5|2276.2|33
1612815070000|2021-02-08 20:11:10|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|24
1612815080000|2021-02-08 20:11:20|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|28
1612815090000|2021-02-08 20:11:30|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|23
1612815100000|2021-02-08 20:11:40|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|82
1612815110000|2021-02-08 20:11:50|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|31
1612815120000|2021-02-08 20:12:00|2277.2|2276.9|2276.8|2276.5|2277.2|2276.9|2276.7|2276.4|47
1612815130000|2021-02-08 20:12:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|26
1612815140000|2021-02-08 20:12:20|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|17
1612815150000|2021-02-08 20:12:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|12
1612815160000|2021-02-08 20:12:40|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|7
1612815170000|2021-02-08 20:12:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|11
1612815180000|2021-02-08 20:13:00|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.4|2276.1|61
1612815190000|2021-02-08 20:13:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|16
1612815200000|2021-02-08 20:13:20|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.3|2276|60
1612815210000|2021-02-08 20:13:30|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|10
1612815220000|2021-02-08 20:13:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|23
1612815230000|2021-02-08 20:13:50|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|31
1612815240000|2021-02-08 20:14:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.7|2275.4|74
1612815250000|2021-02-08 20:14:10|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|34
1612815260000|2021-02-08 20:14:20|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|18
1612815270000|2021-02-08 20:14:30|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|27
1612815280000|2021-02-08 20:14:40|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|21
1612815290000|2021-02-08 20:14:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|20
1612815300000|2021-02-08 20:15:00|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275|2274.7|69
1612815310000|2021-02-08 20:15:10|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|42
1612815320000|2021-02-08 20:15:20|2275.2|2274.9|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|33
1612815330000|2021-02-08 20:15:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|14
1612815340000|2021-02-08 20:15:40|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|42
1612815350000|2021-02-08 20:15:50|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|129
1612815360000|2021-02-08 20:16:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.1|2274.8|71
1612815370000|2021-02-08 20:16:10|2275.2|2274.9|2275.5|2275.2|2275.6|2275.3|2275.2|2274.9|37
1612815380000|2021-02-08 20:16:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|6
1612815390000|2021-02-08 20:16:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.3|2275|50
1612815410000|2021-02-08 20:16:50|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|49
1612815420000|2021-02-08 20:17:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|20
1612815430000|2021-02-08 20:17:10|2275.4|2275.1|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|40
1612815440000|2021-02-08 20:17:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|30
1612815450000|2021-02-08 20:17:30|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|33
1612815460000|2021-02-08 20:17:40|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|28
1612815470000|2021-02-08 20:17:50|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275.1|2274.8|42
1612815480000|2021-02-08 20:18:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|36
1612815490000|2021-02-08 20:18:10|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|22
1612815500000|2021-02-08 20:18:20|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|32
1612815510000|2021-02-08 20:18:30|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.2|2274.9|28
1612815520000|2021-02-08 20:18:40|2275.2|2274.9|2275.5|2275.2|2275.6|2275.3|2275.2|2274.9|82
1612815530000|2021-02-08 20:18:50|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.3|2275|18
1612815540000|2021-02-08 20:19:00|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|16
1612815550000|2021-02-08 20:19:10|2275.6|2275.3|2275.8|2275.5|2275.9|2275.6|2275.5|2275.2|24
1612815560000|2021-02-08 20:19:20|2275.7|2275.4|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|23
1612815570000|2021-02-08 20:19:30|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|3
1612815580000|2021-02-08 20:19:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|7
1612815590000|2021-02-08 20:19:50|2275.9|2275.6|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|27
1612815600000|2021-02-08 20:20:00|2276|2275.7|2276.4|2276.1|2276.5|2276.2|2276|2275.7|56
1612815610000|2021-02-08 20:20:10|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|30
1612815620000|2021-02-08 20:20:20|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.1|2275.8|77
1612815630000|2021-02-08 20:20:30|2276.7|2276.4|2276.9|2276.6|2277|2276.7|2276.7|2276.4|35
1612815640000|2021-02-08 20:20:40|2276.8|2276.5|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|49
1612815650000|2021-02-08 20:20:50|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.7|2276.4|84
1612815660000|2021-02-08 20:21:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|53
1612815670000|2021-02-08 20:21:10|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|28
1612815680000|2021-02-08 20:21:20|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|44
1612815690000|2021-02-08 20:21:30|2277|2276.7|2277.2|2276.9|2277.3|2277|2277|2276.7|40
1612815700000|2021-02-08 20:21:40|2277.3|2277|2277.4|2277.1|2277.5|2277.2|2277.1|2276.8|31
1612815710000|2021-02-08 20:21:50|2277.2|2276.9|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|49
1612815720000|2021-02-08 20:22:00|2277|2276.7|2277.2|2276.9|2277.3|2277|2276.9|2276.6|53
1612815730000|2021-02-08 20:22:10|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|19
1612815740000|2021-02-08 20:22:20|2277.1|2276.8|2277.8|2277.5|2277.8|2277.5|2277.1|2276.8|82
1612815750000|2021-02-08 20:22:30|2277.7|2277.4|2278.1|2277.8|2278.2|2277.9|2277.7|2277.4|64
1612815760000|2021-02-08 20:22:40|2278|2277.7|2278|2277.7|2278|2277.7|2277.9|2277.6|55
1612815770000|2021-02-08 20:22:50|2278.1|2277.8|2278.3|2278|2278.3|2278|2277.9|2277.6|79
1612815780000|2021-02-08 20:23:00|2278.2|2277.9|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|81
1612815790000|2021-02-08 20:23:10|2278.2|2277.9|2278.5|2278.2|2278.6|2278.3|2278.2|2277.9|66
1612815800000|2021-02-08 20:23:20|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|32
1612815810000|2021-02-08 20:23:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|13
1612815820000|2021-02-08 20:23:40|2278.5|2278.2|2279|2278.7|2279|2278.7|2278.5|2278.2|40
1612815830000|2021-02-08 20:23:50|2279.2|2278.9|2279|2278.7|2279.3|2279|2279|2278.7|84
1612815840000|2021-02-08 20:24:00|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279|2278.7|48
1612815850000|2021-02-08 20:24:10|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.8|2278.5|117
1612815860000|2021-02-08 20:24:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|13
1612815870000|2021-02-08 20:24:30|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|13
1612815880000|2021-02-08 20:24:40|2278.6|2278.3|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|37
1612815890000|2021-02-08 20:24:50|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|13
1612815900000|2021-02-08 20:25:00|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|15
1612815910000|2021-02-08 20:25:10|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|20
1612815920000|2021-02-08 20:25:20|2278.7|2278.4|2279.3|2279|2279.3|2279|2278.7|2278.4|15
1612815930000|2021-02-08 20:25:30|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2278.9|2278.6|48
1612815940000|2021-02-08 20:25:40|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|65
1612815950000|2021-02-08 20:25:50|2278.9|2278.6|2279|2278.7|2279.2|2278.9|2278.8|2278.5|48
1612815960000|2021-02-08 20:26:00|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279|2278.7|20
1612815970000|2021-02-08 20:26:10|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.2|2278.9|48
1612815980000|2021-02-08 20:26:20|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|22
1612815990000|2021-02-08 20:26:30|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|21
1612816000000|2021-02-08 20:26:40|2279.4|2279.1|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|30
1612816010000|2021-02-08 20:26:50|2279.1|2278.8|2279.4|2279.1|2279.5|2279.2|2279.1|2278.8|24
1612816020000|2021-02-08 20:27:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|18
1612816030000|2021-02-08 20:27:10|2279.5|2279.2|2279.9|2279.6|2280.1|2279.8|2279.5|2279.2|77
1612816040000|2021-02-08 20:27:20|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|59
1612816050000|2021-02-08 20:27:30|2279.6|2279.3|2279.2|2278.9|2279.7|2279.4|2279.2|2278.9|60
1612816060000|2021-02-08 20:27:40|2279.1|2278.8|2278.5|2278.2|2279.2|2278.9|2278.5|2278.2|92
1612816070000|2021-02-08 20:27:50|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|27
1612816080000|2021-02-08 20:28:00|2278.7|2278.4|2279.2|2278.9|2279.4|2279.1|2278.7|2278.4|53
1612816090000|2021-02-08 20:28:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|16
1612816100000|2021-02-08 20:28:20|2279|2278.7|2278.4|2278.1|2279|2278.7|2278.4|2278.1|102
1612816110000|2021-02-08 20:28:30|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|44
1612816120000|2021-02-08 20:28:40|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|20
1612816130000|2021-02-08 20:28:50|2279|2278.7|2278.6|2278.3|2279.1|2278.8|2278.4|2278.1|93
1612816140000|2021-02-08 20:29:00|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|34
1612816150000|2021-02-08 20:29:10|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.7|2278.4|13
1612816160000|2021-02-08 20:29:20|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2279|2278.7|54
1612816170000|2021-02-08 20:29:30|2279.1|2278.8|2279.2|2278.9|2279.3|2279|2279.1|2278.8|47
1612816180000|2021-02-08 20:29:40|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|31
1612816190000|2021-02-08 20:29:50|2279.3|2279|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|67
1612816200000|2021-02-08 20:30:00|2279.3|2279|2280|2279.7|2280|2279.7|2279.2|2278.9|100
1612816210000|2021-02-08 20:30:10|2279.9|2279.6|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|90
1612816220000|2021-02-08 20:30:20|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|26
1612816230000|2021-02-08 20:30:30|2279.6|2279.3|2280|2279.7|2280|2279.7|2279.5|2279.2|63
1612816240000|2021-02-08 20:30:40|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|20
1612816250000|2021-02-08 20:30:50|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|12
1612816260000|2021-02-08 20:31:00|2280.1|2279.8|2280.6|2280.3|2280.8|2280.5|2280.1|2279.8|122
1612816270000|2021-02-08 20:31:10|2280.7|2280.4|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|42
1612816280000|2021-02-08 20:31:20|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|39
1612816290000|2021-02-08 20:31:30|2280.9|2280.6|2281|2280.7|2281.1|2280.8|2280.8|2280.5|42
1612816300000|2021-02-08 20:31:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|19
1612816310000|2021-02-08 20:31:50|2281|2280.7|2281.5|2281.2|2281.5|2281.2|2281|2280.7|41
1612816320000|2021-02-08 20:32:00|2281.6|2281.3|2281.1|2280.8|2281.7|2281.4|2281.1|2280.8|120
1612816330000|2021-02-08 20:32:10|2281.2|2280.9|2281.1|2280.8|2281.5|2281.2|2281|2280.7|68
1612816340000|2021-02-08 20:32:20|2281|2280.7|2280.6|2280.3|2281.5|2281.2|2280.6|2280.3|325
1612816350000|2021-02-08 20:32:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|223
1612816360000|2021-02-08 20:32:40|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2279.8|2279.5|156
1612816370000|2021-02-08 20:32:50|2279.9|2279.6|2280.4|2280.1|2280.4|2280.1|2279.9|2279.6|36
1612816380000|2021-02-08 20:33:00|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|68
1612816390000|2021-02-08 20:33:10|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|94
1612816400000|2021-02-08 20:33:20|2280.2|2279.9|2280.2|2279.9|2280.5|2280.2|2280.1|2279.8|58
1612816410000|2021-02-08 20:33:30|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|23
1612816420000|2021-02-08 20:33:40|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|24
1612816430000|2021-02-08 20:33:50|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|80
1612816440000|2021-02-08 20:34:00|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|46
1612816450000|2021-02-08 20:34:10|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|25
1612816460000|2021-02-08 20:34:20|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.1|2279.8|20
1612816470000|2021-02-08 20:34:30|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|21
1612816480000|2021-02-08 20:34:40|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|23
1612816490000|2021-02-08 20:34:50|2280.3|2280|2280.1|2279.8|2280.3|2280|2280.1|2279.8|24
1612816500000|2021-02-08 20:35:00|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2280|2279.7|60
1612816510000|2021-02-08 20:35:10|2280.1|2279.8|2280.2|2279.9|2280.3|2280|2280.1|2279.8|27
1612816520000|2021-02-08 20:35:20|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|33
1612816530000|2021-02-08 20:35:30|2280.3|2280|2280.4|2280.1|2280.5|2280.2|2280.3|2280|27
1612816540000|2021-02-08 20:35:40|2280.5|2280.2|2280.8|2280.5|2280.9|2280.6|2280.5|2280.2|60
1612816550000|2021-02-08 20:35:50|2280.7|2280.4|2281|2280.7|2281.1|2280.8|2280.7|2280.4|39
1612816560000|2021-02-08 20:36:00|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2280.9|2280.6|42
1612816570000|2021-02-08 20:36:10|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|43
1612816580000|2021-02-08 20:36:20|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|49
1612816590000|2021-02-08 20:36:30|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|70
1612816600000|2021-02-08 20:36:40|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|53
1612816610000|2021-02-08 20:36:50|2281.9|2281.6|2281.7|2281.4|2282.2|2281.9|2281.7|2281.4|149
1612816620000|2021-02-08 20:37:00|2281.6|2281.3|2281.5|2281.2|2281.8|2281.5|2281.5|2281.2|43
1612816630000|2021-02-08 20:37:10|2281.4|2281.1|2281.4|2281.1|2281.6|2281.3|2281.2|2280.9|56
1612816640000|2021-02-08 20:37:20|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.2|2280.9|75
1612816650000|2021-02-08 20:37:30|2281.9|2281.6|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|22
1612816660000|2021-02-08 20:37:40|2282.1|2281.8|2282.4|2282.1|2282.5|2282.2|2282.1|2281.8|33
1612816670000|2021-02-08 20:37:50|2282.6|2282.3|2282.1|2281.8|2282.6|2282.3|2282.1|2281.8|68
1612816680000|2021-02-08 20:38:00|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.6|2281.3|142
1612816690000|2021-02-08 20:38:10|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|65
1612816700000|2021-02-08 20:38:20|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.1|2281.8|22
1612816710000|2021-02-08 20:38:30|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|22
1612816720000|2021-02-08 20:38:40|2282.4|2282.1|2282.6|2282.3|2282.9|2282.6|2282.4|2282.1|90
1612816730000|2021-02-08 20:38:50|2282.7|2282.4|2282.9|2282.6|2283.1|2282.8|2282.7|2282.4|61
1612816740000|2021-02-08 20:39:00|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2282.9|2282.6|185
1612816750000|2021-02-08 20:39:10|2283|2282.7|2283.2|2282.9|2283.3|2283|2282.8|2282.5|67
1612816760000|2021-02-08 20:39:20|2283.3|2283|2283.1|2282.8|2283.3|2283|2283|2282.7|25
1612816770000|2021-02-08 20:39:30|2283.2|2282.9|2283.3|2283|2283.5|2283.2|2283.2|2282.9|57
1612816780000|2021-02-08 20:39:40|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2282.9|2282.6|73
1612816790000|2021-02-08 20:39:50|2283.1|2282.8|2283.3|2283|2283.4|2283.1|2283.1|2282.8|43
1612816800000|2021-02-08 20:40:00|2283.2|2282.9|2283.2|2282.9|2283.4|2283.1|2283|2282.7|69
1612816810000|2021-02-08 20:40:10|2283.1|2282.8|2283.3|2283|2283.3|2283|2283|2282.7|42
1612816820000|2021-02-08 20:40:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283|2282.7|34
1612816830000|2021-02-08 20:40:30|2283.3|2283|2283.1|2282.8|2283.4|2283.1|2283.1|2282.8|68
1612816840000|2021-02-08 20:40:40|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.1|2282.8|33
1612816850000|2021-02-08 20:40:50|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|46
1612816860000|2021-02-08 20:41:00|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.2|2282.9|36
1612816870000|2021-02-08 20:41:10|2283.2|2282.9|2283.8|2283.5|2283.8|2283.5|2283.1|2282.8|82
1612816880000|2021-02-08 20:41:20|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|39
1612816890000|2021-02-08 20:41:30|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.5|2283.2|138
1612816900000|2021-02-08 20:41:40|2283.4|2283.1|2283.2|2282.9|2283.5|2283.2|2283.2|2282.9|37
1612816910000|2021-02-08 20:41:50|2283.3|2283|2283.1|2282.8|2283.3|2283|2282.8|2282.5|67
1612816920000|2021-02-08 20:42:00|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283|2282.7|60
1612816930000|2021-02-08 20:42:10|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.1|2282.8|28
1612816940000|2021-02-08 20:42:20|2283.3|2283|2283.7|2283.4|2283.7|2283.4|2283.3|2283|28
1612816950000|2021-02-08 20:42:30|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|43
1612816960000|2021-02-08 20:42:40|2283.8|2283.5|2284|2283.7|2284.1|2283.8|2283.8|2283.5|138
1612816970000|2021-02-08 20:42:50|2283.9|2283.6|2284.4|2284.1|2284.4|2284.1|2283.9|2283.6|69
1612816980000|2021-02-08 20:43:00|2284.5|2284.2|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|77
1612816990000|2021-02-08 20:43:10|2284.3|2284|2284.3|2284|2284.5|2284.2|2284.1|2283.8|35
1612817000000|2021-02-08 20:43:20|2284.1|2283.8|2283.7|2283.4|2284.2|2283.9|2283.6|2283.3|94
1612817010000|2021-02-08 20:43:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|43
1612817020000|2021-02-08 20:43:40|2283.9|2283.6|2284|2283.7|2284.1|2283.8|2283.9|2283.6|46
1612817030000|2021-02-08 20:43:50|2283.8|2283.5|2284.2|2283.9|2284.2|2283.9|2283.8|2283.5|49
1612817040000|2021-02-08 20:44:00|2284.1|2283.8|2284.6|2284.3|2284.7|2284.4|2284.1|2283.8|74
1612817050000|2021-02-08 20:44:10|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|59
1612817060000|2021-02-08 20:44:20|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|30
1612817070000|2021-02-08 20:44:30|2284.3|2284|2284.2|2283.9|2284.4|2284.1|2284|2283.7|59
1612817080000|2021-02-08 20:44:40|2284.3|2284|2284|2283.7|2284.3|2284|2284|2283.7|20
1612817090000|2021-02-08 20:44:50|2284.1|2283.8|2284.3|2284|2284.4|2284.1|2284.1|2283.8|59
1612817100000|2021-02-08 20:45:00|2284.2|2283.9|2283.9|2283.6|2284.2|2283.9|2283.8|2283.5|64
1612817110000|2021-02-08 20:45:10|2284|2283.7|2283.6|2283.3|2284.1|2283.8|2283.5|2283.2|50
1612817120000|2021-02-08 20:45:20|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.6|2283.3|79
1612817130000|2021-02-08 20:45:30|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|30
1612817140000|2021-02-08 20:45:40|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.7|2283.4|61
1612817150000|2021-02-08 20:45:50|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|17
1612817160000|2021-02-08 20:46:00|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|44
1612817170000|2021-02-08 20:46:10|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.7|2283.4|32
1612817180000|2021-02-08 20:46:20|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|44
1612817190000|2021-02-08 20:46:30|2283.8|2283.5|2284.2|2283.9|2284.3|2284|2283.8|2283.5|71
1612817200000|2021-02-08 20:46:40|2284.3|2284|2284.4|2284.1|2284.6|2284.3|2284.3|2284|78
1612817210000|2021-02-08 20:46:50|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|21
1612817220000|2021-02-08 20:47:00|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.3|2284|37
1612817230000|2021-02-08 20:47:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|27
1612817240000|2021-02-08 20:47:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|16
1612817250000|2021-02-08 20:47:30|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|51
1612817260000|2021-02-08 20:47:40|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|25
1612817270000|2021-02-08 20:47:50|2284.7|2284.4|2284.6|2284.3|2284.8|2284.5|2284.5|2284.2|56
1612817280000|2021-02-08 20:48:00|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|42
1612817290000|2021-02-08 20:48:10|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|17
1612817300000|2021-02-08 20:48:20|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|104
1612817310000|2021-02-08 20:48:30|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|76
1612817320000|2021-02-08 20:48:40|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2284.9|2284.6|82
1612817330000|2021-02-08 20:48:50|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|79
1612817340000|2021-02-08 20:49:00|2284.8|2284.5|2284.5|2284.2|2284.8|2284.5|2284.4|2284.1|88
1612817350000|2021-02-08 20:49:10|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|67
1612817360000|2021-02-08 20:49:20|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.1|2283.8|81
1612817370000|2021-02-08 20:49:30|2284.1|2283.8|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|38
1612817380000|2021-02-08 20:49:40|2284.3|2284|2284.4|2284.1|2284.5|2284.2|2284.2|2283.9|54
1612817390000|2021-02-08 20:49:50|2284.3|2284|2284.8|2284.5|2284.8|2284.5|2284.3|2284|46
1612817400000|2021-02-08 20:50:00|2284.7|2284.4|2284.9|2284.6|2285.3|2285|2284.7|2284.4|367
1612817410000|2021-02-08 20:50:10|2285.1|2284.8|2284.7|2284.4|2285.4|2285.1|2284.6|2284.3|81
1612817420000|2021-02-08 20:50:20|2284.8|2284.5|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|95
1612817430000|2021-02-08 20:50:30|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|56
1612817440000|2021-02-08 20:50:40|2285.6|2285.3|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|34
1612817450000|2021-02-08 20:50:50|2285.7|2285.4|2286.1|2285.8|2286.1|2285.8|2285.6|2285.3|88
1612817460000|2021-02-08 20:51:00|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.1|2285.8|240
1612817470000|2021-02-08 20:51:10|2286.4|2286.1|2286|2285.7|2286.4|2286.1|2285.8|2285.5|132
1612817480000|2021-02-08 20:51:20|2285.9|2285.6|2286.1|2285.8|2286.2|2285.9|2285.8|2285.5|65
1612817490000|2021-02-08 20:51:30|2286|2285.7|2286.4|2286.1|2286.4|2286.1|2285.8|2285.5|57
1612817500000|2021-02-08 20:51:40|2286.5|2286.2|2286.6|2286.3|2286.9|2286.6|2286.5|2286.2|116
1612817510000|2021-02-08 20:51:50|2286.7|2286.4|2286.3|2286|2286.7|2286.4|2286.2|2285.9|56
1612817520000|2021-02-08 20:52:00|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.3|2286|88
1612817530000|2021-02-08 20:52:10|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|100
1612817540000|2021-02-08 20:52:20|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286.2|2285.9|60
1612817550000|2021-02-08 20:52:30|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.8|2285.5|130
1612817560000|2021-02-08 20:52:40|2285.9|2285.6|2285.8|2285.5|2286|2285.7|2285.8|2285.5|91
1612817570000|2021-02-08 20:52:50|2285.7|2285.4|2286.1|2285.8|2286.1|2285.8|2285.7|2285.4|66
1612817580000|2021-02-08 20:53:00|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.1|2285.8|120
1612817590000|2021-02-08 20:53:10|2286.4|2286.1|2286.3|2286|2286.7|2286.4|2286.3|2286|92
1612817600000|2021-02-08 20:53:20|2286.5|2286.2|2286.5|2286.2|2286.7|2286.4|2286.3|2286|72
1612817610000|2021-02-08 20:53:30|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|24
1612817620000|2021-02-08 20:53:40|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.2|2285.9|61
1612817630000|2021-02-08 20:53:50|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.1|2285.8|38
1612817640000|2021-02-08 20:54:00|2286.4|2286.1|2286.3|2286|2287.1|2286.8|2286.3|2286|279
1612817650000|2021-02-08 20:54:10|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.3|2286|94
1612817660000|2021-02-08 20:54:20|2286.4|2286.1|2285.9|2285.6|2286.4|2286.1|2285.8|2285.5|94
1612817670000|2021-02-08 20:54:30|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|44
1612817680000|2021-02-08 20:54:40|2286|2285.7|2286.4|2286.1|2286.4|2286.1|2286|2285.7|82
1612817690000|2021-02-08 20:54:50|2286.5|2286.2|2286.5|2286.2|2286.7|2286.4|2286.4|2286.1|132
1612817700000|2021-02-08 20:55:00|2286.3|2286|2285.8|2285.5|2286.4|2286.1|2285.7|2285.4|149
1612817710000|2021-02-08 20:55:10|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|114
1612817720000|2021-02-08 20:55:20|2285.7|2285.4|2286.7|2286.4|2286.8|2286.5|2285.7|2285.4|140
1612817730000|2021-02-08 20:55:30|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.3|2286|129
1612817740000|2021-02-08 20:55:40|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.6|2286.3|102
1612817750000|2021-02-08 20:55:50|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.3|2287|163
1612817760000|2021-02-08 20:56:00|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|231
1612817770000|2021-02-08 20:56:10|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|167
1612817780000|2021-02-08 20:56:20|2287.8|2287.5|2287.3|2287|2287.8|2287.5|2287.1|2286.8|152
1612817790000|2021-02-08 20:56:30|2287.5|2287.2|2287.1|2286.8|2287.5|2287.2|2287.1|2286.8|90
1612817800000|2021-02-08 20:56:40|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2287|2286.7|167
1612817810000|2021-02-08 20:56:50|2287|2286.7|2287.3|2287|2287.4|2287.1|2287|2286.7|130
1612817820000|2021-02-08 20:57:00|2287.4|2287.1|2287.8|2287.5|2287.9|2287.6|2287.3|2287|161
1612817830000|2021-02-08 20:57:10|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|135
1612817840000|2021-02-08 20:57:20|2287.9|2287.6|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|166
1612817850000|2021-02-08 20:57:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2286.8|2286.5|145
1612817860000|2021-02-08 20:57:40|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|93
1612817870000|2021-02-08 20:57:50|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|287
1612817880000|2021-02-08 20:58:00|2286.9|2286.6|2286.6|2286.3|2286.9|2286.6|2286.3|2286|316
1612817890000|2021-02-08 20:58:10|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|107
1612817900000|2021-02-08 20:58:20|2286.3|2286|2287.1|2286.8|2287.2|2286.9|2286.3|2286|145
1612817910000|2021-02-08 20:58:30|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287|2286.7|134
1612817920000|2021-02-08 20:58:40|2287|2286.7|2286.8|2286.5|2287.2|2286.9|2286.8|2286.5|288
1612817930000|2021-02-08 20:58:50|2287|2286.7|2287.3|2287|2287.3|2287|2286.8|2286.5|157
1612817940000|2021-02-08 20:59:00|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287|2286.7|278
1612817950000|2021-02-08 20:59:10|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.2|2286.9|269
1612817960000|2021-02-08 20:59:20|2287.3|2287|2288|2287.7|2288|2287.7|2287.3|2287|261
1612817970000|2021-02-08 20:59:30|2287.9|2287.6|2287.5|2287.2|2288.2|2287.9|2287.5|2287.2|956
1612817980000|2021-02-08 20:59:40|2287.6|2287.3|2287.9|2287.6|2288.3|2288|2287.5|2287.2|1056
1612817990000|2021-02-08 20:59:50|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2287.6|2287.3|2705
1612818000000|2021-02-08 21:00:00|2287.9|2287.6|2288.3|2288|2288.5|2288.2|2287.7|2287.4|935
1612818010000|2021-02-08 21:00:10|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2287.9|2287.6|198
1612818020000|2021-02-08 21:00:20|2288.2|2287.9|2288.8|2288.5|2289|2288.7|2288.1|2287.8|194
1612818030000|2021-02-08 21:00:30|2288.7|2288.4|2288.8|2288.5|2289.1|2288.8|2288.6|2288.3|75
1612818040000|2021-02-08 21:00:40|2288.9|2288.6|2288.8|2288.5|2289.3|2289|2288.6|2288.3|113
1612818050000|2021-02-08 21:00:50|2288.7|2288.4|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|40
1612818060000|2021-02-08 21:01:00|2288.6|2288.3|2288.8|2288.5|2288.9|2288.6|2288.5|2288.2|69
1612818070000|2021-02-08 21:01:10|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|95
1612818080000|2021-02-08 21:01:20|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.7|2288.4|69
1612818090000|2021-02-08 21:01:30|2288.7|2288.4|2288.6|2288.3|2289|2288.7|2288.6|2288.3|34
1612818100000|2021-02-08 21:01:40|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|44
1612818110000|2021-02-08 21:01:50|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|30
1612818120000|2021-02-08 21:02:00|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|36
1612818130000|2021-02-08 21:02:10|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|34
1612818140000|2021-02-08 21:02:20|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|53
1612818150000|2021-02-08 21:02:30|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.4|2288.1|58
1612818160000|2021-02-08 21:02:40|2288.8|2288.5|2288.6|2288.3|2289.2|2288.9|2288.6|2288.3|71
1612818170000|2021-02-08 21:02:50|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|31
1612818180000|2021-02-08 21:03:00|2289.1|2288.8|2289.2|2288.9|2289.3|2289|2289.1|2288.8|24
1612818190000|2021-02-08 21:03:10|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289|2288.7|36
1612818200000|2021-02-08 21:03:20|2289|2288.7|2289|2288.7|2289.2|2288.9|2289|2288.7|42
1612818210000|2021-02-08 21:03:30|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|93
1612818220000|2021-02-08 21:03:40|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|32
1612818230000|2021-02-08 21:03:50|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.7|2288.4|37
1612818240000|2021-02-08 21:04:00|2288.8|2288.5|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|28
1612818250000|2021-02-08 21:04:10|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|33
1612818260000|2021-02-08 21:04:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|27
1612818270000|2021-02-08 21:04:30|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|28
1612818280000|2021-02-08 21:04:40|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|31
1612818290000|2021-02-08 21:04:50|2288.9|2288.6|2288.5|2288.2|2288.9|2288.6|2288.5|2288.2|110
1612818300000|2021-02-08 21:05:00|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|60
1612818310000|2021-02-08 21:05:10|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|96
1612818320000|2021-02-08 21:05:20|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288|2287.7|77
1612818330000|2021-02-08 21:05:30|2288.1|2287.8|2288.1|2287.8|2288.4|2288.1|2288|2287.7|30
1612818340000|2021-02-08 21:05:40|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|14
1612818350000|2021-02-08 21:05:50|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|14
1612818360000|2021-02-08 21:06:00|2288.3|2288|2288.3|2288|2288.5|2288.2|2288.3|2288|26
1612818370000|2021-02-08 21:06:10|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|24
1612818380000|2021-02-08 21:06:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|21
1612818390000|2021-02-08 21:06:30|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.3|2288|15
1612818400000|2021-02-08 21:06:40|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|25
1612818420000|2021-02-08 21:07:00|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|25
1612818430000|2021-02-08 21:07:10|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|60
1612818440000|2021-02-08 21:07:20|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|20
1612818450000|2021-02-08 21:07:30|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.9|2288.6|30
1612818460000|2021-02-08 21:07:40|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|22
1612818470000|2021-02-08 21:07:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|6
1612818480000|2021-02-08 21:08:00|||||||||13
1612818490000|2021-02-08 21:08:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|19
1612818500000|2021-02-08 21:08:20|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|40
1612818510000|2021-02-08 21:08:30|||||||||16
1612818520000|2021-02-08 21:08:40|||||||||8
1612818530000|2021-02-08 21:08:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|52
1612818540000|2021-02-08 21:09:00|2289.3|2289|2289.5|2289.2|2289.6|2289.3|2289.3|2289|57
1612818550000|2021-02-08 21:09:10|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|35
1612818560000|2021-02-08 21:09:20|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|17
1612818570000|2021-02-08 21:09:30|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|59
1612818580000|2021-02-08 21:09:40|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|104
1612818590000|2021-02-08 21:09:50|2289.3|2289|2289|2288.7|2289.3|2289|2289|2288.7|105
1612818600000|2021-02-08 21:10:00|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|61
1612818610000|2021-02-08 21:10:10|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2289|2288.7|45
1612818620000|2021-02-08 21:10:20|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|26
1612818630000|2021-02-08 21:10:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|27
1612818640000|2021-02-08 21:10:40|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2289|2288.7|26
1612818650000|2021-02-08 21:10:50|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|20
1612818660000|2021-02-08 21:11:00|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|31
1612818670000|2021-02-08 21:11:10|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.1|2288.8|22
1612818680000|2021-02-08 21:11:20|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|11
1612818690000|2021-02-08 21:11:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|18
1612818700000|2021-02-08 21:11:40|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|25
1612818710000|2021-02-08 21:11:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|45
1612818720000|2021-02-08 21:12:00|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|16
1612818730000|2021-02-08 21:12:10|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.2|2288.9|29
1612818740000|2021-02-08 21:12:20|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|16
1612818750000|2021-02-08 21:12:30|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|11
1612818760000|2021-02-08 21:12:40|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289.3|2289|93
1612818770000|2021-02-08 21:12:50|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|22
1612818780000|2021-02-08 21:13:00|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.3|2289|85
1612818790000|2021-02-08 21:13:10|2289.3|2289|2289.4|2289.1|2289.5|2289.2|2289.3|2289|48
1612818800000|2021-02-08 21:13:20|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|60
1612818810000|2021-02-08 21:13:30|2289.3|2289|2288.9|2288.6|2289.3|2289|2288.9|2288.6|41
1612818820000|2021-02-08 21:13:40|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|77
1612818830000|2021-02-08 21:13:50|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|54
1612818840000|2021-02-08 21:14:00|2288.9|2288.6|2289.4|2289.1|2289.5|2289.2|2288.9|2288.6|102
1612818850000|2021-02-08 21:14:10|2289.5|2289.2|2290.1|2289.8|2290.1|2289.8|2289.5|2289.2|80
1612818860000|2021-02-08 21:14:20|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.8|2289.5|34
1612818870000|2021-02-08 21:14:30|2289.9|2289.6|2290.1|2289.8|2290.7|2290.4|2289.9|2289.6|124
1612818880000|2021-02-08 21:14:40|2290|2289.7|2290.3|2290|2290.7|2290.4|2290|2289.7|43
1612818890000|2021-02-08 21:14:50|2290.5|2290.2|2290.7|2289.9|2290.7|2290.3|2290.1|2289.7|61
1612818900000|2021-02-08 21:15:00|2290.6|2289.8|2290.7|2289.9|2290.7|2289.9|2290.4|2289.6|2
1612818910000|2021-02-08 21:15:10|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|2290.4|2289.6|0
1612818920000|2021-02-08 21:15:20|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|0
1612818930000|2021-02-08 21:15:30|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|0
1612818940000|2021-02-08 21:15:40|2290.4|2289.6|2290.2|2289.4|2290.4|2289.6|2290.2|2289.4|0
1612818970000|2021-02-08 21:16:10|2290.1|2289.3|2290|2289.2|2290.1|2289.3|2290|2289.2|0
1612818990000|2021-02-08 21:16:30|2290.1|2289.3|2290|2289.2|2290.1|2289.3|2290|2289.2|0
1612819000000|2021-02-08 21:16:40|2290.1|2289.3|2289.9|2289.1|2290.1|2289.3|2289.9|2289.1|0
1612819010000|2021-02-08 21:16:50|2289.8|2289|2289.8|2289|2289.8|2289|2289.8|2289|0
1612819030000|2021-02-08 21:17:10|2290|2289.2|2289.8|2289|2290.1|2289.3|2289.7|2288.9|0
1612819040000|2021-02-08 21:17:20|2289.6|2288.8|2289.8|2289|2289.9|2289.1|2289.6|2288.8|0
1612819050000|2021-02-08 21:17:30|2289.9|2289.1|2289.8|2289|2289.9|2289.1|2289.8|2289|0
1612819060000|2021-02-08 21:17:40|2289.9|2289.1|2289.8|2289|2289.9|2289.1|2289.8|2289|0
1612819070000|2021-02-08 21:17:50|2289.9|2289.1|2289.9|2289.1|2289.9|2289.1|2289.9|2289.1|0
1612819110000|2021-02-08 21:18:30|2289.8|2289|2289.8|2289|2289.8|2289|2289.8|2289|0
1612819120000|2021-02-08 21:18:40|2289.9|2289.1|2289.9|2289.1|2289.9|2289.1|2289.9|2289.1|0
1612819130000|2021-02-08 21:18:50|2289.8|2289|2289.8|2289|2289.8|2289|2289.8|2289|0
1612819140000|2021-02-08 21:19:00|2289.9|2289.1|2289.9|2289.1|2289.9|2289.1|2289.8|2289|0
1612819150000|2021-02-08 21:19:10|2289.8|2289|2289.8|2289|2289.9|2289.1|2289.8|2289|0
1612819160000|2021-02-08 21:19:20|2289.9|2289.1|2289.9|2289.1|2289.9|2289.1|2289.9|2289.1|0
1612819180000|2021-02-08 21:19:40|2289.8|2289|2289.8|2289|2289.8|2289|2289.8|2289|0
1612819200000|2021-02-08 21:20:00|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|0
1612819230000|2021-02-08 21:20:30|2289.6|2288.8|2289.7|2288.9|2289.7|2288.9|2289.6|2288.8|0
1612819240000|2021-02-08 21:20:40|2289.6|2288.8|2289.5|2288.7|2289.6|2288.8|2289.5|2288.7|0
1612819260000|2021-02-08 21:21:00|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|0
1612819270000|2021-02-08 21:21:10|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|2289.4|2288.6|0
1612819320000|2021-02-08 21:22:00|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|0
1612819360000|2021-02-08 21:22:40|2289.5|2288.7|2289.6|2288.8|2289.6|2288.8|2289.5|2288.7|0
1612819380000|2021-02-08 21:23:00|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|0
1612819400000|2021-02-08 21:23:20|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|0
1612819410000|2021-02-08 21:23:30|2289.5|2288.7|2289.6|2288.8|2289.7|2288.9|2289.5|2288.7|0
1612819430000|2021-02-08 21:23:50|2289.7|2288.9|2289.8|2289|2289.8|2289|2289.7|2288.9|0
1612819440000|2021-02-08 21:24:00|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|0
1612819510000|2021-02-08 21:25:10|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|2289.5|2288.7|0
1612819520000|2021-02-08 21:25:20|2289.5|2288.7|2289.6|2288.8|2289.6|2288.8|2289.3|2288.5|0
1612819530000|2021-02-08 21:25:30|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|0
1612819550000|2021-02-08 21:25:50|2289.6|2288.8|2289.7|2288.9|2289.7|2288.9|2289.6|2288.8|0
1612819570000|2021-02-08 21:26:10|2289.8|2289|2289.6|2288.8|2289.8|2289|2289.6|2288.8|0
1612819590000|2021-02-08 21:26:30|2289.7|2288.9|2289.8|2289|2289.8|2289|2289.6|2288.8|0
1612819620000|2021-02-08 21:27:00|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|0
1612819640000|2021-02-08 21:27:20|2289.8|2289|2289.8|2289|2289.8|2289|2289.8|2289|0
1612819680000|2021-02-08 21:28:00|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|0
1612819710000|2021-02-08 21:28:30|2289.8|2289|2289.8|2289|2289.8|2289|2289.8|2289|0
1612819720000|2021-02-08 21:28:40|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|0
1612819760000|2021-02-08 21:29:20|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|0
1612819790000|2021-02-08 21:29:50|2289.7|2288.9|2289.8|2289|2289.8|2289|2289.6|2288.8|0
1612819800000|2021-02-08 21:30:00|2290.3|2290|2289.4|2289.1|2290.3|2290|2289.3|2289|40
1612819810000|2021-02-08 21:30:10|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.6|2288.3|71
1612819820000|2021-02-08 21:30:20|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|10
1612819830000|2021-02-08 21:30:30|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|6
1612819840000|2021-02-08 21:30:40|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|14
1612819850000|2021-02-08 21:30:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|4
1612819860000|2021-02-08 21:31:00|2289.6|2289.3|2290.5|2290.2|2290.7|2290.4|2289.6|2289.3|78
1612819870000|2021-02-08 21:31:10|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|10
1612819880000|2021-02-08 21:31:20|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|6
1612819900000|2021-02-08 21:31:40|2290.7|2290.4|2291|2290.7|2291.8|2291.5|2290.7|2290.4|77
1612819920000|2021-02-08 21:32:00|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291|2290.7|6
1612819930000|2021-02-08 21:32:10|2290.8|2290.5|2291.2|2290.9|2291.2|2290.9|2290.8|2290.5|8
1612819940000|2021-02-08 21:32:20|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291.3|2291|11
1612819950000|2021-02-08 21:32:30|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|3
1612819960000|2021-02-08 21:32:40|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|12
1612819970000|2021-02-08 21:32:50|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2
1612819980000|2021-02-08 21:33:00|2291.1|2290.8|2290.7|2290.4|2291.1|2290.8|2290.7|2290.4|17
1612819990000|2021-02-08 21:33:10|2290.6|2290.3|2290.7|2290.4|2291|2290.7|2290.5|2290.2|11
1612820000000|2021-02-08 21:33:20|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|9
1612820010000|2021-02-08 21:33:30|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.3|2290|18
1612820020000|2021-02-08 21:33:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|14
1612820030000|2021-02-08 21:33:50|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|21
1612820040000|2021-02-08 21:34:00|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|3
1612820050000|2021-02-08 21:34:10|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2
1612820060000|2021-02-08 21:34:20|||||||||3
1612820070000|2021-02-08 21:34:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2
1612820080000|2021-02-08 21:34:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|3
1612820090000|2021-02-08 21:34:50|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1612820100000|2021-02-08 21:35:00|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|23
1612820120000|2021-02-08 21:35:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2
1612820130000|2021-02-08 21:35:30|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|5
1612820150000|2021-02-08 21:35:50|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|3
1612820170000|2021-02-08 21:36:10|||||||||2
1612820180000|2021-02-08 21:36:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1612820190000|2021-02-08 21:36:30|2290|2289.7|2290.4|2290.1|2290.4|2290.1|2290|2289.7|4
1612820230000|2021-02-08 21:37:10|||||||||6
1612820250000|2021-02-08 21:37:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|6
1612820270000|2021-02-08 21:37:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2
1612820280000|2021-02-08 21:38:00|||||||||3
1612820290000|2021-02-08 21:38:10|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1612820320000|2021-02-08 21:38:40|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1612820330000|2021-02-08 21:38:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2
1612820360000|2021-02-08 21:39:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|3
1612820390000|2021-02-08 21:39:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|4
1612820410000|2021-02-08 21:40:10|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|4
1612820430000|2021-02-08 21:40:30|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1612820450000|2021-02-08 21:40:50|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1612820470000|2021-02-08 21:41:10|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|12
1612820480000|2021-02-08 21:41:20|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|12
1612820490000|2021-02-08 21:41:30|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|6
1612820500000|2021-02-08 21:41:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|6
1612820530000|2021-02-08 21:42:10|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|27
1612820540000|2021-02-08 21:42:20|||||||||1
1612820550000|2021-02-08 21:42:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1612820580000|2021-02-08 21:43:00|||||||||1
1612820590000|2021-02-08 21:43:10|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|5
1612820600000|2021-02-08 21:43:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|6
1612820610000|2021-02-08 21:43:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|1
1612820640000|2021-02-08 21:44:00|||||||||1
1612820660000|2021-02-08 21:44:20|||||||||3
1612820670000|2021-02-08 21:44:30|2290.4|2290.1|2290.3|2290|2290.6|2290.3|2290.3|2290|20
1612820680000|2021-02-08 21:44:40|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|3
1612820690000|2021-02-08 21:44:50|||||||||2
1612820700000|2021-02-08 21:45:00|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|6
1612820710000|2021-02-08 21:45:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|6
1612820720000|2021-02-08 21:45:20|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|1
1612820730000|2021-02-08 21:45:30|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|4
1612820740000|2021-02-08 21:45:40|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|4
1612820760000|2021-02-08 21:46:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2
1612820770000|2021-02-08 21:46:10|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|2
1612820800000|2021-02-08 21:46:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1612820810000|2021-02-08 21:46:50|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|5
1612820820000|2021-02-08 21:47:00|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|1
1612820830000|2021-02-08 21:47:10|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|3
1612820840000|2021-02-08 21:47:20|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|4
1612820850000|2021-02-08 21:47:30|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|1
1612820880000|2021-02-08 21:48:00|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|4
1612820890000|2021-02-08 21:48:10|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|5
1612820900000|2021-02-08 21:48:20|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|1
1612820910000|2021-02-08 21:48:30|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2
1612820920000|2021-02-08 21:48:40|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|12
1612820940000|2021-02-08 21:49:00|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|2
1612820970000|2021-02-08 21:49:30|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|1
1612821000000|2021-02-08 21:50:00|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.8|2290.5|7
1612821010000|2021-02-08 21:50:10|||||||||1
1612821030000|2021-02-08 21:50:30|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|8
1612821050000|2021-02-08 21:50:50|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|3
1612821060000|2021-02-08 21:51:00|2291.6|2291.3|2291.5|2291.2|2291.7|2291.4|2291.3|2291|43
1612821070000|2021-02-08 21:51:10|2291.2|2290.9|2291.5|2291.2|2291.5|2291.2|2291.2|2290.9|11
1612821080000|2021-02-08 21:51:20|||||||||1
1612821090000|2021-02-08 21:51:30|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|7
1612821110000|2021-02-08 21:51:50|||||||||3
1612821120000|2021-02-08 21:52:00|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|9
1612821140000|2021-02-08 21:52:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1612821160000|2021-02-08 21:52:40|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|4
1612821170000|2021-02-08 21:52:50|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|1
1612821180000|2021-02-08 21:53:00|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2
1612821190000|2021-02-08 21:53:10|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|3
1612821200000|2021-02-08 21:53:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2
1612821210000|2021-02-08 21:53:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|4
1612821220000|2021-02-08 21:53:40|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|33
1612821230000|2021-02-08 21:53:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|7
1612821240000|2021-02-08 21:54:00|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.6|2291.3|3
1612821260000|2021-02-08 21:54:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2
1612821280000|2021-02-08 21:54:40|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.3|2291|5
1612821290000|2021-02-08 21:54:50|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|34
1612821300000|2021-02-08 21:55:00|2291.4|2291.1|2291.8|2291.5|2291.8|2291.5|2291.4|2291.1|20
1612821340000|2021-02-08 21:55:40|2291.4|2291.1|2291.7|2291.4|2291.7|2291.4|2291.4|2291.1|7
1612821350000|2021-02-08 21:55:50|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|13
1612821360000|2021-02-08 21:56:00|||||||||1
1612821370000|2021-02-08 21:56:10|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|5
1612821380000|2021-02-08 21:56:20|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|8
1612821390000|2021-02-08 21:56:30|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|5
1612821400000|2021-02-08 21:56:40|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1612821410000|2021-02-08 21:56:50|2292.1|2291.8|2291.9|2291.6|2292.2|2291.9|2291.9|2291.6|10
1612821420000|2021-02-08 21:57:00|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|6
1612821430000|2021-02-08 21:57:10|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|3
1612821440000|2021-02-08 21:57:20|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|12
1612821450000|2021-02-08 21:57:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1612821460000|2021-02-08 21:57:40|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|4
1612821470000|2021-02-08 21:57:50|2291.8|2291.5|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|8
1612821490000|2021-02-08 21:58:10|2291.8|2291.5|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|6
1612821500000|2021-02-08 21:58:20|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|7
1612821510000|2021-02-08 21:58:30|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|5
1612821520000|2021-02-08 21:58:40|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|8
1612821530000|2021-02-08 21:58:50|||||||||2
1612821540000|2021-02-08 21:59:00|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|19
1612821550000|2021-02-08 21:59:10|||||||||6
1612821560000|2021-02-08 21:59:20|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|5
1612821570000|2021-02-08 21:59:30|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|12
1612821580000|2021-02-08 21:59:40|2291.7|2291.4|2291.4|2291.1|2291.8|2291.5|2291.4|2291.1|18
1612821590000|2021-02-08 21:59:50|2291.6|2291.3|2291.7|2290.9|2291.7|2291.4|2291.2|2290.9|30
1612821600000|2021-02-08 22:00:00|2291.5|2290.7|2291.6|2290.8|2291.6|2290.8|2291.5|2290.7|0
1612821680000|2021-02-08 22:01:20|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|0
1612821710000|2021-02-08 22:01:50|2292|2291.2|2292|2291.2|2292|2291.2|2292|2291.2|0
1612821720000|2021-02-08 22:02:00|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|0
1612822020000|2021-02-08 22:07:00|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1612822080000|2021-02-08 22:08:00|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|0
1612822170000|2021-02-08 22:09:30|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1612822200000|2021-02-08 22:10:00|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|0
1612822250000|2021-02-08 22:10:50|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1612822330000|2021-02-08 22:12:10|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|0
1612822370000|2021-02-08 22:12:50|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1612822430000|2021-02-08 22:13:50|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|0
1612822540000|2021-02-08 22:15:40|2291.6|2290.8|2291.7|2290.9|2292.1|2291.3|2291.6|2290.8|0
1612822550000|2021-02-08 22:15:50|2290.6|2289.8|2290.7|2289.9|2290.7|2289.9|2290.6|2289.8|0
1612822570000|2021-02-08 22:16:10|2290.6|2289.8|2290.7|2289.9|2290.7|2289.9|2290.6|2289.8|0
1612822610000|2021-02-08 22:16:50|2290.8|2290|2290.2|2289.4|2290.8|2290|2290.2|2289.4|0
1612822680000|2021-02-08 22:18:00|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|0
1612822690000|2021-02-08 22:18:10|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|0
1612822710000|2021-02-08 22:18:30|2289.2|2288.4|2289.2|2288.4|2289.2|2288.4|2289.2|2288.4|0
1612822730000|2021-02-08 22:18:50|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|0
1612822990000|2021-02-08 22:23:10|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1612823040000|2021-02-08 22:24:00|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|0
1612823050000|2021-02-08 22:24:10|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1612823090000|2021-02-08 22:24:50|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1612823110000|2021-02-08 22:25:10|2289.1|2288.3|2289.1|2288.3|2289.2|2288.4|2288.9|2288.1|0
1612823130000|2021-02-08 22:25:30|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1612823290000|2021-02-08 22:28:10|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1612823300000|2021-02-08 22:28:20|2288.8|2288|2288.9|2288.1|2288.9|2288.1|2288.8|2288|0
1612823320000|2021-02-08 22:28:40|2289|2288.2|2288.9|2288.1|2289|2288.2|2288.9|2288.1|0
1612823400000|2021-02-08 22:30:00|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1612823680000|2021-02-08 22:34:40|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|0
1612823690000|2021-02-08 22:34:50|2289.2|2288.4|2289.2|2288.4|2289.2|2288.4|2289.2|2288.4|0
1612823770000|2021-02-08 22:36:10|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|0
1612823780000|2021-02-08 22:36:20|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1612823790000|2021-02-08 22:36:30|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1612823800000|2021-02-08 22:36:40|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1612823910000|2021-02-08 22:38:30|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1612823980000|2021-02-08 22:39:40|2288.8|2288|2288.7|2287.9|2288.8|2288|2288.7|2287.9|0
1612823990000|2021-02-08 22:39:50|2288.6|2287.8|2288.8|2288|2288.9|2288.1|2288.6|2287.8|0
1612824020000|2021-02-08 22:40:20|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1612824230000|2021-02-08 22:43:50|2288.8|2288|2288.8|2288|2288.8|2288|2288.8|2288|0
1612824300000|2021-02-08 22:45:00|2288.7|2287.9|2288.7|2287.9|2288.7|2287.9|2288.7|2287.9|0
1612824360000|2021-02-08 22:46:00|2288.8|2288|2288.8|2288|2288.8|2288|2288.8|2288|0
1612824370000|2021-02-08 22:46:10|2288.7|2287.9|2288.8|2288|2288.8|2288|2288.7|2287.9|0
1612824380000|2021-02-08 22:46:20|2288.7|2287.9|2288.8|2288|2288.8|2288|2288.7|2287.9|0
1612824750000|2021-02-08 22:52:30|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1612824760000|2021-02-08 22:52:40|2288.8|2288|2288.9|2288.1|2288.9|2288.1|2288.8|2288|0
1612824770000|2021-02-08 22:52:50|2288.8|2288|2288.8|2288|2288.8|2288|2288.8|2288|0
1612824800000|2021-02-08 22:53:20|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1612824830000|2021-02-08 22:53:50|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|0
1612824900000|2021-02-08 22:55:00|2289.5|2288.7|2289.4|2288.6|2289.5|2288.7|2289.4|2288.6|0
1612824930000|2021-02-08 22:55:30|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|0
1612825010000|2021-02-08 22:56:50|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|0
1612825060000|2021-02-08 22:57:40|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|0
1612825070000|2021-02-08 22:57:50|2289.6|2288.8|2289.7|2288.9|2289.7|2288.9|2289.6|2288.8|0
1612825130000|2021-02-08 22:58:50|2289.8|2289|2290.3|2289.5|2290.3|2289.5|2289.8|2289|0
1612825160000|2021-02-08 22:59:20|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|0
1612825200000|2021-02-08 23:00:00|2293.2|2292.9|2293|2292.7|2294.3|2294|2292.9|2292.6|27
1612825210000|2021-02-08 23:00:10|2293.9|2293.6|2292.4|2292.1|2293.9|2293.6|2292.4|2292.1|34
1612825220000|2021-02-08 23:00:20|2292.3|2292|2293|2292.7|2293|2292.7|2292.3|2292|2
1612825230000|2021-02-08 23:00:30|2292.3|2292|2292.3|2292|2293|2292.7|2292.2|2291.9|8
1612825240000|2021-02-08 23:00:40|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.7|2292.4|9
1612825250000|2021-02-08 23:00:50|2292.7|2292.4|2291.8|2291.5|2292.9|2292.6|2291.8|2291.5|10
1612825260000|2021-02-08 23:01:00|2291.6|2291.3|2291.3|2291|2291.6|2291.3|2291.3|2291|4
1612825270000|2021-02-08 23:01:10|2290.9|2290.6|2290.5|2290.2|2290.9|2290.6|2290.5|2290.2|19
1612825280000|2021-02-08 23:01:20|2290.2|2289.9|2290.7|2290.4|2290.7|2290.4|2290.1|2289.8|8
1612825290000|2021-02-08 23:01:30|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|4
1612825300000|2021-02-08 23:01:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1612825310000|2021-02-08 23:01:50|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2290.9|2290.6|14
1612825320000|2021-02-08 23:02:00|2291.3|2291|2291.2|2290.9|2291.6|2291.3|2291.2|2290.9|7
1612825330000|2021-02-08 23:02:10|2291|2290.7|2291.3|2291|2291.7|2291.4|2291|2290.7|32
1612825340000|2021-02-08 23:02:20|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2
1612825350000|2021-02-08 23:02:30|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|7
1612825360000|2021-02-08 23:02:40|2290.3|2290|2291|2290.7|2291|2290.7|2290.3|2290|8
1612825370000|2021-02-08 23:02:50|2290.4|2290.1|2290.9|2290.6|2290.9|2290.6|2290.4|2290.1|3
1612825380000|2021-02-08 23:03:00|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.1|2290.8|5
1612825390000|2021-02-08 23:03:10|2291.1|2290.8|2291.3|2291|2291.3|2291|2290.9|2290.6|3
1612825410000|2021-02-08 23:03:30|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|1
1612825420000|2021-02-08 23:03:40|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|4
1612825430000|2021-02-08 23:03:50|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|3
1612825460000|2021-02-08 23:04:20|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|2
1612825470000|2021-02-08 23:04:30|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2
1612825480000|2021-02-08 23:04:40|||||||||3
1612825490000|2021-02-08 23:04:50|||||||||3
1612825500000|2021-02-08 23:05:00|2291.3|2291|2291.2|2290.9|2291.3|2291|2290.9|2290.6|7
1612825510000|2021-02-08 23:05:10|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|2
1612825520000|2021-02-08 23:05:20|2290.7|2290.4|2291.2|2290.9|2291.2|2290.9|2290.7|2290.4|17
1612825530000|2021-02-08 23:05:30|2290.7|2290.4|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|7
1612825540000|2021-02-08 23:05:40|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1612825550000|2021-02-08 23:05:50|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|1
1612825560000|2021-02-08 23:06:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|27
1612825580000|2021-02-08 23:06:20|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.2|2289.9|16
1612825590000|2021-02-08 23:06:30|2290.9|2290.6|2290.4|2290.1|2290.9|2290.6|2290.4|2290.1|8
1612825600000|2021-02-08 23:06:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|1
1612825610000|2021-02-08 23:06:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1612825640000|2021-02-08 23:07:20|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|4
1612825660000|2021-02-08 23:07:40|2290.5|2290.2|2290.2|2289.9|2290.5|2290.2|2290|2289.7|16
1612825670000|2021-02-08 23:07:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|3
1612825680000|2021-02-08 23:08:00|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|7
1612825690000|2021-02-08 23:08:10|||||||||6
1612825710000|2021-02-08 23:08:30|2290|2289.7|2289.6|2289.3|2290.5|2290.2|2289.6|2289.3|27
1612825720000|2021-02-08 23:08:40|2290.4|2290.1|2289.9|2289.6|2290.4|2290.1|2289.9|2289.6|13
1612825730000|2021-02-08 23:08:50|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|23
1612825760000|2021-02-08 23:09:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1612825790000|2021-02-08 23:09:50|2290.7|2290.4|2291.1|2290.8|2291.1|2290.8|2290.7|2290.4|11
1612825840000|2021-02-08 23:10:40|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|3
1612825850000|2021-02-08 23:10:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1612825870000|2021-02-08 23:11:10|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|3
1612825890000|2021-02-08 23:11:30|2290.6|2290.3|2290.1|2289.8|2290.6|2290.3|2290.1|2289.8|2
1612825900000|2021-02-08 23:11:40|2290.7|2290.4|2290|2289.7|2290.7|2290.4|2290|2289.7|4
1612825930000|2021-02-08 23:12:10|||||||||12
1612825940000|2021-02-08 23:12:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|8
1612825950000|2021-02-08 23:12:30|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|53
1612825980000|2021-02-08 23:13:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2
1612826020000|2021-02-08 23:13:40|||||||||7
1612826030000|2021-02-08 23:13:50|||||||||10
1612826090000|2021-02-08 23:14:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|3
1612826100000|2021-02-08 23:15:00|||||||||7
1612826150000|2021-02-08 23:15:50|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1612826160000|2021-02-08 23:16:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.4|2290.1|46
1612826170000|2021-02-08 23:16:10|||||||||1
1612826180000|2021-02-08 23:16:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1612826220000|2021-02-08 23:17:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1612826230000|2021-02-08 23:17:10|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|3
1612826240000|2021-02-08 23:17:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1612826250000|2021-02-08 23:17:30|||||||||4
1612826260000|2021-02-08 23:17:40|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|4
1612826270000|2021-02-08 23:17:50|||||||||1
1612826280000|2021-02-08 23:18:00|2289.6|2289.3|2290.2|2289.9|2290.2|2289.9|2289.6|2289.3|2
1612826290000|2021-02-08 23:18:10|2289.9|2289.6|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|7
1612826300000|2021-02-08 23:18:20|||||||||1
1612826310000|2021-02-08 23:18:30|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|5
1612826350000|2021-02-08 23:19:10|||||||||1
1612826390000|2021-02-08 23:19:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1612826400000|2021-02-08 23:20:00|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|3
1612826410000|2021-02-08 23:20:10|2289.6|2289.3|2289.2|2288.9|2289.6|2289.3|2289.1|2288.8|16
1612826420000|2021-02-08 23:20:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|2
1612826430000|2021-02-08 23:20:30|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|5
1612826460000|2021-02-08 23:21:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|4
1612826470000|2021-02-08 23:21:10|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|12
1612826480000|2021-02-08 23:21:20|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|2
1612826500000|2021-02-08 23:21:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1612826510000|2021-02-08 23:21:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1612826520000|2021-02-08 23:22:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1612826540000|2021-02-08 23:22:20|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1612826550000|2021-02-08 23:22:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1612826570000|2021-02-08 23:22:50|2288.8|2288.5|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|3
1612826580000|2021-02-08 23:23:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|7
1612826600000|2021-02-08 23:23:20|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1612826610000|2021-02-08 23:23:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1612826630000|2021-02-08 23:23:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|6
1612826650000|2021-02-08 23:24:10|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|3
1612826660000|2021-02-08 23:24:20|||||||||1
1612826680000|2021-02-08 23:24:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1612826700000|2021-02-08 23:25:00|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|5
1612826710000|2021-02-08 23:25:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1612826730000|2021-02-08 23:25:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|10
1612826740000|2021-02-08 23:25:40|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|5
1612826750000|2021-02-08 23:25:50|2287.7|2287.4|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|22
1612826760000|2021-02-08 23:26:00|2287.7|2287.4|2288.2|2287.9|2288.2|2287.9|2287.7|2287.4|18
1612826770000|2021-02-08 23:26:10|2288.3|2288|2288.2|2287.9|2288.4|2288.1|2288.1|2287.8|9
1612826790000|2021-02-08 23:26:30|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|2
1612826810000|2021-02-08 23:26:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1612826820000|2021-02-08 23:27:00|2288.2|2287.9|2287.7|2287.4|2288.2|2287.9|2287.7|2287.4|7
1612826830000|2021-02-08 23:27:10|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.1|2287.8|7
1612826840000|2021-02-08 23:27:20|2288.1|2287.8|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|5
1612826860000|2021-02-08 23:27:40|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|15
1612826870000|2021-02-08 23:27:50|||||||||1
1612826880000|2021-02-08 23:28:00|2288|2287.7|2288.3|2288|2288.3|2288|2288|2287.7|12
1612826890000|2021-02-08 23:28:10|2288.1|2287.8|2287.7|2287.4|2288.1|2287.8|2287.6|2287.3|15
1612826900000|2021-02-08 23:28:20|2287.4|2287.1|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|23
1612826910000|2021-02-08 23:28:30|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|13
1612826920000|2021-02-08 23:28:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|13
1612826930000|2021-02-08 23:28:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1612826940000|2021-02-08 23:29:00|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.4|2287.1|7
1612826990000|2021-02-08 23:29:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1612827000000|2021-02-08 23:30:00|2287.7|2287.4|2288|2287.7|2288|2287.7|2287.7|2287.4|5
1612827010000|2021-02-08 23:30:10|2288.1|2287.8|2287.7|2287.4|2288.2|2287.9|2287.7|2287.4|17
1612827020000|2021-02-08 23:30:20|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|3
1612827030000|2021-02-08 23:30:30|||||||||2
1612827040000|2021-02-08 23:30:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1612827050000|2021-02-08 23:30:50|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|6
1612827060000|2021-02-08 23:31:00|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1612827150000|2021-02-08 23:32:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|3
1612827170000|2021-02-08 23:32:50|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2289|2288.7|7
1612827190000|2021-02-08 23:33:10|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2289|2288.7|2
1612827210000|2021-02-08 23:33:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1612827220000|2021-02-08 23:33:40|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|7
1612827230000|2021-02-08 23:33:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1612827240000|2021-02-08 23:34:00|||||||||8
1612827250000|2021-02-08 23:34:10|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|3
1612827260000|2021-02-08 23:34:20|||||||||2
1612827290000|2021-02-08 23:34:50|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|4
1612827300000|2021-02-08 23:35:00|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2
1612827320000|2021-02-08 23:35:20|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|2
1612827330000|2021-02-08 23:35:30|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|9
1612827370000|2021-02-08 23:36:10|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1612827380000|2021-02-08 23:36:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1612827390000|2021-02-08 23:36:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|4
1612827430000|2021-02-08 23:37:10|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|11
1612827460000|2021-02-08 23:37:40|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1612827470000|2021-02-08 23:37:50|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|3
1612827520000|2021-02-08 23:38:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|2
1612827530000|2021-02-08 23:38:50|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.3|2288|10
1612827580000|2021-02-08 23:39:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1612827600000|2021-02-08 23:40:00|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2288.6|2288.3|10
1612827610000|2021-02-08 23:40:10|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|22
1612827620000|2021-02-08 23:40:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|10
1612827630000|2021-02-08 23:40:30|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|3
1612827640000|2021-02-08 23:40:40|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|9
1612827650000|2021-02-08 23:40:50|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|4
1612827690000|2021-02-08 23:41:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1612827780000|2021-02-08 23:43:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1612827800000|2021-02-08 23:43:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|18
1612827820000|2021-02-08 23:43:40|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|2
1612827830000|2021-02-08 23:43:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1612827840000|2021-02-08 23:44:00|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|6
1612827860000|2021-02-08 23:44:20|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|3
1612827870000|2021-02-08 23:44:30|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|7
1612827880000|2021-02-08 23:44:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|6
1612827890000|2021-02-08 23:44:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|3
1612827900000|2021-02-08 23:45:00|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1612827910000|2021-02-08 23:45:10|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|4
1612827930000|2021-02-08 23:45:30|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1612827960000|2021-02-08 23:46:00|||||||||1
1612827970000|2021-02-08 23:46:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|4
1612828000000|2021-02-08 23:46:40|||||||||2
1612828010000|2021-02-08 23:46:50|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|5
1612828020000|2021-02-08 23:47:00|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|3
1612828030000|2021-02-08 23:47:10|||||||||8
1612828040000|2021-02-08 23:47:20|2289.8|2289.5|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|22
1612828060000|2021-02-08 23:47:40|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|3
1612828070000|2021-02-08 23:47:50|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2
1612828080000|2021-02-08 23:48:00|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|2
1612828090000|2021-02-08 23:48:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2
1612828100000|2021-02-08 23:48:20|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|2
1612828110000|2021-02-08 23:48:30|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2290|2289.7|8
1612828120000|2021-02-08 23:48:40|2290.2|2289.9|2289.9|2289.6|2290.2|2289.9|2289.9|2289.6|17
1612828130000|2021-02-08 23:48:50|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1612828140000|2021-02-08 23:49:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|3
1612828150000|2021-02-08 23:49:10|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.3|2290|5
1612828170000|2021-02-08 23:49:30|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|8
1612828180000|2021-02-08 23:49:40|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|8
1612828190000|2021-02-08 23:49:50|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|12
1612828200000|2021-02-08 23:50:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|5
1612828210000|2021-02-08 23:50:10|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|5
1612828220000|2021-02-08 23:50:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|3
1612828230000|2021-02-08 23:50:30|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1612828250000|2021-02-08 23:50:50|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|5
1612828270000|2021-02-08 23:51:10|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|5
1612828280000|2021-02-08 23:51:20|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|4
1612828290000|2021-02-08 23:51:30|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|3
1612828300000|2021-02-08 23:51:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2
1612828310000|2021-02-08 23:51:50|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2
1612828320000|2021-02-08 23:52:00|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|1
1612828330000|2021-02-08 23:52:10|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|2
1612828350000|2021-02-08 23:52:30|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|9
1612828380000|2021-02-08 23:53:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1612828400000|2021-02-08 23:53:20|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|5
1612828410000|2021-02-08 23:53:30|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|2
1612828420000|2021-02-08 23:53:40|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|7
1612828440000|2021-02-08 23:54:00|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|2
1612828460000|2021-02-08 23:54:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1612828470000|2021-02-08 23:54:30|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|4
1612828480000|2021-02-08 23:54:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1612828500000|2021-02-08 23:55:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2
1612828510000|2021-02-08 23:55:10|||||||||1
1612828520000|2021-02-08 23:55:20|||||||||2
1612828530000|2021-02-08 23:55:30|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|3
1612828540000|2021-02-08 23:55:40|||||||||1
1612828560000|2021-02-08 23:56:00|||||||||2
1612828570000|2021-02-08 23:56:10|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|4
1612828580000|2021-02-08 23:56:20|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|2
1612828590000|2021-02-08 23:56:30|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|31
1612828600000|2021-02-08 23:56:40|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|13
1612828610000|2021-02-08 23:56:50|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|18
1612828620000|2021-02-08 23:57:00|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|28
1612828630000|2021-02-08 23:57:10|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290.1|2289.8|6
1612828660000|2021-02-08 23:57:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|5
1612828680000|2021-02-08 23:58:00|||||||||1
1612828690000|2021-02-08 23:58:10|||||||||1
1612828700000|2021-02-08 23:58:20|||||||||1
1612828710000|2021-02-08 23:58:30|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1612828720000|2021-02-08 23:58:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|3
1612828730000|2021-02-08 23:58:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1612828740000|2021-02-08 23:59:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|4
1612828750000|2021-02-08 23:59:10|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|6
1612828760000|2021-02-08 23:59:20|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|8
1612828770000|2021-02-08 23:59:30|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|6
1612828780000|2021-02-08 23:59:40|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|7
1612828790000|2021-02-08 23:59:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|9
1612828800000|2021-02-09 00:00:00|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|6
1612828820000|2021-02-09 00:00:20|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2290|2289.7|5
1612828830000|2021-02-09 00:00:30|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|5
1612828840000|2021-02-09 00:00:40|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|2
1612828860000|2021-02-09 00:01:00|2290.3|2290|2290.6|2290.3|2290.6|2290.3|2290.3|2290|2
1612828870000|2021-02-09 00:01:10|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|2
1612828880000|2021-02-09 00:01:20|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2
1612828890000|2021-02-09 00:01:30|||||||||2
1612828900000|2021-02-09 00:01:40|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|13
1612828910000|2021-02-09 00:01:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|4
1612828950000|2021-02-09 00:02:30|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|4
1612828960000|2021-02-09 00:02:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2
1612828980000|2021-02-09 00:03:00|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2
1612828990000|2021-02-09 00:03:10|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|7
1612829000000|2021-02-09 00:03:20|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288|2287.7|22
1612829050000|2021-02-09 00:04:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|5
1612829060000|2021-02-09 00:04:20|||||||||1
1612829070000|2021-02-09 00:04:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2
1612829090000|2021-02-09 00:04:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1612829100000|2021-02-09 00:05:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1612829110000|2021-02-09 00:05:10|2288.3|2288|2288.2|2287.9|2288.3|2288|2288|2287.7|5
1612829120000|2021-02-09 00:05:20|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|4
1612829130000|2021-02-09 00:05:30|2288.5|2288.2|2288.9|2288.6|2288.9|2288.6|2288.5|2288.2|4
1612829170000|2021-02-09 00:06:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|4
1612829180000|2021-02-09 00:06:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1612829190000|2021-02-09 00:06:30|||||||||1
1612829230000|2021-02-09 00:07:10|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|3
1612829260000|2021-02-09 00:07:40|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|8
1612829290000|2021-02-09 00:08:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1612829300000|2021-02-09 00:08:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1612829340000|2021-02-09 00:09:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1612829350000|2021-02-09 00:09:10|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|58
1612829360000|2021-02-09 00:09:20|||||||||2
1612829370000|2021-02-09 00:09:30|||||||||1
1612829380000|2021-02-09 00:09:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|11
1612829390000|2021-02-09 00:09:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1612829420000|2021-02-09 00:10:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1612829470000|2021-02-09 00:11:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1612829500000|2021-02-09 00:11:40|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|5
1612829510000|2021-02-09 00:11:50|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|55
1612829520000|2021-02-09 00:12:00|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2289|2288.7|2
1612829570000|2021-02-09 00:12:50|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|11
1612829600000|2021-02-09 00:13:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1612829630000|2021-02-09 00:13:50|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|3
1612829640000|2021-02-09 00:14:00|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|5
1612829660000|2021-02-09 00:14:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|3
1612829670000|2021-02-09 00:14:30|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|2
1612829680000|2021-02-09 00:14:40|||||||||3
1612829700000|2021-02-09 00:15:00|2288.9|2288.6|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|7
1612829720000|2021-02-09 00:15:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1612829730000|2021-02-09 00:15:30|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1612829750000|2021-02-09 00:15:50|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1612829780000|2021-02-09 00:16:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|4
1612829820000|2021-02-09 00:17:00|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|2
1612829830000|2021-02-09 00:17:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1612829870000|2021-02-09 00:17:50|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.7|2287.4|28
1612829890000|2021-02-09 00:18:10|2287.6|2287.3|2287.6|2287.3|2288.2|2287.9|2287.4|2287.1|6
1612829910000|2021-02-09 00:18:30|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|4
1612829920000|2021-02-09 00:18:40|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|3
1612829930000|2021-02-09 00:18:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1612829940000|2021-02-09 00:19:00|2288|2287.7|2287.6|2287.3|2288|2287.7|2287.6|2287.3|5
1612829950000|2021-02-09 00:19:10|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|4
1612829980000|2021-02-09 00:19:40|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|10
1612829990000|2021-02-09 00:19:50|2288.7|2288.4|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|9
1612830000000|2021-02-09 00:20:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2
1612830010000|2021-02-09 00:20:10|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.6|2288.3|7
1612830020000|2021-02-09 00:20:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|3
1612830030000|2021-02-09 00:20:30|||||||||1
1612830040000|2021-02-09 00:20:40|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|2
1612830050000|2021-02-09 00:20:50|2288.9|2288.6|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|32
1612830060000|2021-02-09 00:21:00|2288.3|2288|2288|2287.7|2288.4|2288.1|2288|2287.7|3
1612830090000|2021-02-09 00:21:30|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|6
1612830100000|2021-02-09 00:21:40|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|9
1612830120000|2021-02-09 00:22:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1612830130000|2021-02-09 00:22:10|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|2
1612830250000|2021-02-09 00:24:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1612830270000|2021-02-09 00:24:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1612830300000|2021-02-09 00:25:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1612830310000|2021-02-09 00:25:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1612830330000|2021-02-09 00:25:30|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1612830350000|2021-02-09 00:25:50|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|2
1612830440000|2021-02-09 00:27:20|2286.8|2286.5|2286.9|2286.6|2287.3|2287|2286.8|2286.5|28
1612830450000|2021-02-09 00:27:30|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|7
1612830460000|2021-02-09 00:27:40|||||||||1
1612830480000|2021-02-09 00:28:00|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|2
1612830490000|2021-02-09 00:28:10|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|5
1612830500000|2021-02-09 00:28:20|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.9|2286.6|9
1612830510000|2021-02-09 00:28:30|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|6
1612830530000|2021-02-09 00:28:50|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|3
1612830540000|2021-02-09 00:29:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|4
1612830560000|2021-02-09 00:29:20|||||||||1
1612830570000|2021-02-09 00:29:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|3
1612830580000|2021-02-09 00:29:40|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.5|2286.2|6
1612830590000|2021-02-09 00:29:50|2286.5|2286.2|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|7
1612830600000|2021-02-09 00:30:00|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|14
1612830610000|2021-02-09 00:30:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1612830640000|2021-02-09 00:30:40|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.1|2286.8|6
1612830650000|2021-02-09 00:30:50|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|3
1612830660000|2021-02-09 00:31:00|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2
1612830670000|2021-02-09 00:31:10|2288.2|2287.9|2287.8|2287.5|2288.3|2288|2287.8|2287.5|7
1612830680000|2021-02-09 00:31:20|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1612830720000|2021-02-09 00:32:00|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2
1612830760000|2021-02-09 00:32:40|2288.1|2287.8|2287.7|2287.4|2288.1|2287.8|2287.7|2287.4|12
1612830770000|2021-02-09 00:32:50|2287.8|2287.5|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|44
1612830780000|2021-02-09 00:33:00|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|3
1612830790000|2021-02-09 00:33:10|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1612830800000|2021-02-09 00:33:20|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|8
1612830810000|2021-02-09 00:33:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1612830820000|2021-02-09 00:33:40|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1612830840000|2021-02-09 00:34:00|||||||||1
1612830900000|2021-02-09 00:35:00|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|4
1612830920000|2021-02-09 00:35:20|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|3
1612830940000|2021-02-09 00:35:40|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|2
1612830990000|2021-02-09 00:36:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|4
1612831000000|2021-02-09 00:36:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2
1612831010000|2021-02-09 00:36:50|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|6
1612831020000|2021-02-09 00:37:00|||||||||1
1612831030000|2021-02-09 00:37:10|||||||||1
1612831060000|2021-02-09 00:37:40|||||||||1
1612831120000|2021-02-09 00:38:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2
1612831140000|2021-02-09 00:39:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1612831170000|2021-02-09 00:39:30|||||||||5
1612831180000|2021-02-09 00:39:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1612831190000|2021-02-09 00:39:50|||||||||1
1612831200000|2021-02-09 00:40:00|||||||||1
1612831220000|2021-02-09 00:40:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|3
1612831230000|2021-02-09 00:40:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1612831260000|2021-02-09 00:41:00|||||||||2
1612831270000|2021-02-09 00:41:10|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1612831280000|2021-02-09 00:41:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|3
1612831300000|2021-02-09 00:41:40|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|2
1612831310000|2021-02-09 00:41:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1612831320000|2021-02-09 00:42:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|6
1612831330000|2021-02-09 00:42:10|2287.1|2286.8|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|3
1612831380000|2021-02-09 00:43:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|3
1612831390000|2021-02-09 00:43:10|||||||||1
1612831450000|2021-02-09 00:44:10|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|5
1612831470000|2021-02-09 00:44:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|4
1612831500000|2021-02-09 00:45:00|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|11
1612831510000|2021-02-09 00:45:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1612831530000|2021-02-09 00:45:30|2286.9|2286.6|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|34
1612831540000|2021-02-09 00:45:40|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.2|2285.9|62
1612831550000|2021-02-09 00:45:50|||||||||1
1612831560000|2021-02-09 00:46:00|||||||||2
1612831570000|2021-02-09 00:46:10|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|9
1612831580000|2021-02-09 00:46:20|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|4
1612831600000|2021-02-09 00:46:40|2286.5|2286.2|2286.1|2285.8|2286.6|2286.3|2286|2285.7|79
1612831610000|2021-02-09 00:46:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|8
1612831620000|2021-02-09 00:47:00|2286.3|2286|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|5
1612831630000|2021-02-09 00:47:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|9
1612831640000|2021-02-09 00:47:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1612831650000|2021-02-09 00:47:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|3
1612831660000|2021-02-09 00:47:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612831670000|2021-02-09 00:47:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|3
1612831680000|2021-02-09 00:48:00|||||||||1
1612831690000|2021-02-09 00:48:10|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|5
1612831700000|2021-02-09 00:48:20|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|9
1612831710000|2021-02-09 00:48:30|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|4
1612831720000|2021-02-09 00:48:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|3
1612831740000|2021-02-09 00:49:00|2286.3|2286|2286.7|2286.4|2286.7|2286.4|2286.3|2286|4
1612831750000|2021-02-09 00:49:10|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|7
1612831760000|2021-02-09 00:49:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|4
1612831770000|2021-02-09 00:49:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|3
1612831790000|2021-02-09 00:49:50|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|20
1612831800000|2021-02-09 00:50:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|3
1612831810000|2021-02-09 00:50:10|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|2
1612831820000|2021-02-09 00:50:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|5
1612831830000|2021-02-09 00:50:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1612831840000|2021-02-09 00:50:40|2286.9|2286.6|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|5
1612831860000|2021-02-09 00:51:00|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.7|2286.4|66
1612831870000|2021-02-09 00:51:10|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|12
1612831880000|2021-02-09 00:51:20|2287.1|2286.8|2286.9|2286.6|2287.3|2287|2286.9|2286.6|18
1612831890000|2021-02-09 00:51:30|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|4
1612831910000|2021-02-09 00:51:50|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|7
1612831920000|2021-02-09 00:52:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1612831930000|2021-02-09 00:52:10|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|14
1612831940000|2021-02-09 00:52:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|8
1612831950000|2021-02-09 00:52:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|7
1612831960000|2021-02-09 00:52:40|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.7|2287.4|7
1612831970000|2021-02-09 00:52:50|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|9
1612831990000|2021-02-09 00:53:10|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|4
1612832000000|2021-02-09 00:53:20|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|8
1612832010000|2021-02-09 00:53:30|2288.6|2288.3|2288.8|2288.5|2288.9|2288.6|2288.6|2288.3|12
1612832020000|2021-02-09 00:53:40|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|7
1612832030000|2021-02-09 00:53:50|||||||||1
1612832040000|2021-02-09 00:54:00|2288.6|2288.3|2288.1|2287.8|2288.6|2288.3|2288.1|2287.8|6
1612832050000|2021-02-09 00:54:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|4
1612832070000|2021-02-09 00:54:30|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|7
1612832080000|2021-02-09 00:54:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1612832090000|2021-02-09 00:54:50|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|5
1612832100000|2021-02-09 00:55:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1612832120000|2021-02-09 00:55:20|2289|2288.7|2289.6|2289.3|2289.6|2289.3|2289|2288.7|24
1612832130000|2021-02-09 00:55:30|2289.4|2289.1|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|7
1612832140000|2021-02-09 00:55:40|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|5
1612832150000|2021-02-09 00:55:50|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|2
1612832180000|2021-02-09 00:56:20|2289.5|2289.2|2289.1|2288.8|2289.5|2289.2|2289.1|2288.8|9
1612832190000|2021-02-09 00:56:30|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|3
1612832210000|2021-02-09 00:56:50|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|9
1612832220000|2021-02-09 00:57:00|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|10
1612832230000|2021-02-09 00:57:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1612832240000|2021-02-09 00:57:20|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|3
1612832250000|2021-02-09 00:57:30|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|7
1612832270000|2021-02-09 00:57:50|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|8
1612832280000|2021-02-09 00:58:00|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|7
1612832290000|2021-02-09 00:58:10|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|3
1612832300000|2021-02-09 00:58:20|||||||||1
1612832310000|2021-02-09 00:58:30|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|5
1612832330000|2021-02-09 00:58:50|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|6
1612832340000|2021-02-09 00:59:00|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|3
1612832350000|2021-02-09 00:59:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2
1612832360000|2021-02-09 00:59:20|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|2
1612832370000|2021-02-09 00:59:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1612832380000|2021-02-09 00:59:40|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1612832390000|2021-02-09 00:59:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1612832400000|2021-02-09 01:00:00|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|7
1612832410000|2021-02-09 01:00:10|||||||||1
1612832420000|2021-02-09 01:00:20|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|5
1612832430000|2021-02-09 01:00:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2
1612832440000|2021-02-09 01:00:40|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.3|2287|10
1612832450000|2021-02-09 01:00:50|2287.5|2287.2|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|4
1612832470000|2021-02-09 01:01:10|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|2
1612832480000|2021-02-09 01:01:20|2287.7|2287.4|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|5
1612832520000|2021-02-09 01:02:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1612832540000|2021-02-09 01:02:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1612832550000|2021-02-09 01:02:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1612832560000|2021-02-09 01:02:40|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|5
1612832570000|2021-02-09 01:02:50|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|3
1612832580000|2021-02-09 01:03:00|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|3
1612832590000|2021-02-09 01:03:10|2286.8|2286.5|2287.4|2287.1|2287.4|2287.1|2286.8|2286.5|7
1612832600000|2021-02-09 01:03:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1612832610000|2021-02-09 01:03:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|3
1612832620000|2021-02-09 01:03:40|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|3
1612832640000|2021-02-09 01:04:00|2287.3|2287|2286.8|2286.5|2287.3|2287|2286.8|2286.5|6
1612832650000|2021-02-09 01:04:10|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|2
1612832660000|2021-02-09 01:04:20|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|7
1612832670000|2021-02-09 01:04:30|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.9|2286.6|5
1612832680000|2021-02-09 01:04:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1612832700000|2021-02-09 01:05:00|2286.7|2286.4|2287.2|2286.9|2287.2|2286.9|2286.7|2286.4|6
1612832710000|2021-02-09 01:05:10|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|6
1612832720000|2021-02-09 01:05:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|6
1612832730000|2021-02-09 01:05:30|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|4
1612832740000|2021-02-09 01:05:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1612832750000|2021-02-09 01:05:50|||||||||1
1612832760000|2021-02-09 01:06:00|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|3
1612832780000|2021-02-09 01:06:20|||||||||1
1612832790000|2021-02-09 01:06:30|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|2
1612832820000|2021-02-09 01:07:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1612832830000|2021-02-09 01:07:10|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1612832880000|2021-02-09 01:08:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|9
1612832910000|2021-02-09 01:08:30|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|4
1612832920000|2021-02-09 01:08:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|6
1612832940000|2021-02-09 01:09:00|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|2
1612832960000|2021-02-09 01:09:20|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1612832970000|2021-02-09 01:09:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1612832980000|2021-02-09 01:09:40|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|2
1612833010000|2021-02-09 01:10:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|4
1612833020000|2021-02-09 01:10:20|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1612833040000|2021-02-09 01:10:40|||||||||1
1612833080000|2021-02-09 01:11:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|3
1612833090000|2021-02-09 01:11:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1612833100000|2021-02-09 01:11:40|||||||||2
1612833110000|2021-02-09 01:11:50|2286.2|2285.9|2285.6|2285.3|2286.2|2285.9|2285.4|2285.1|17
1612833120000|2021-02-09 01:12:00|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|2
1612833130000|2021-02-09 01:12:10|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|3
1612833140000|2021-02-09 01:12:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1612833160000|2021-02-09 01:12:40|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|5
1612833170000|2021-02-09 01:12:50|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|4
1612833200000|2021-02-09 01:13:20|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|9
1612833210000|2021-02-09 01:13:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1612833240000|2021-02-09 01:14:00|2285.9|2285.6|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|4
1612833270000|2021-02-09 01:14:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1612833280000|2021-02-09 01:14:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1612833290000|2021-02-09 01:14:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|32
1612833300000|2021-02-09 01:15:00|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|2
1612833310000|2021-02-09 01:15:10|2286.3|2286|2286|2285.7|2286.3|2286|2285.8|2285.5|4
1612833320000|2021-02-09 01:15:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|3
1612833330000|2021-02-09 01:15:30|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|2
1612833340000|2021-02-09 01:15:40|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|3
1612833360000|2021-02-09 01:16:00|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|8
1612833380000|2021-02-09 01:16:20|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|6
1612833390000|2021-02-09 01:16:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612833400000|2021-02-09 01:16:40|||||||||1
1612833410000|2021-02-09 01:16:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|5
1612833420000|2021-02-09 01:17:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1612833430000|2021-02-09 01:17:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|7
1612833440000|2021-02-09 01:17:20|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|6
1612833450000|2021-02-09 01:17:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|4
1612833460000|2021-02-09 01:17:40|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|31
1612833470000|2021-02-09 01:17:50|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.9|2284.6|4
1612833480000|2021-02-09 01:18:00|2285.1|2284.8|2284.8|2284.5|2285.2|2284.9|2284.8|2284.5|9
1612833490000|2021-02-09 01:18:10|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|5
1612833500000|2021-02-09 01:18:20|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|46
1612833510000|2021-02-09 01:18:30|2284.3|2284|2284.3|2284|2284.3|2284|2284.2|2283.9|38
1612833520000|2021-02-09 01:18:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1612833530000|2021-02-09 01:18:50|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|2
1612833540000|2021-02-09 01:19:00|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|13
1612833550000|2021-02-09 01:19:10|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|3
1612833560000|2021-02-09 01:19:20|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|2
1612833570000|2021-02-09 01:19:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1612833580000|2021-02-09 01:19:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1612833590000|2021-02-09 01:19:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|3
1612833600000|2021-02-09 01:20:00|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2285.3|2285|8
1612833610000|2021-02-09 01:20:10|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2285|2284.7|8
1612833620000|2021-02-09 01:20:20|2284.9|2284.6|2284.3|2284|2284.9|2284.6|2284.3|2284|52
1612833640000|2021-02-09 01:20:40|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|3
1612833650000|2021-02-09 01:20:50|2285.2|2284.9|2284.7|2284.4|2285.2|2284.9|2284.7|2284.4|18
1612833660000|2021-02-09 01:21:00|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2285|2284.7|4
1612833670000|2021-02-09 01:21:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1612833680000|2021-02-09 01:21:20|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1612833700000|2021-02-09 01:21:40|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|11
1612833710000|2021-02-09 01:21:50|2285.3|2285|2285.7|2285.4|2285.7|2285.4|2285.3|2285|13
1612833720000|2021-02-09 01:22:00|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|3
1612833730000|2021-02-09 01:22:10|2285.5|2285.2|2285.1|2284.8|2285.5|2285.2|2285.1|2284.8|31
1612833740000|2021-02-09 01:22:20|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|2
1612833750000|2021-02-09 01:22:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1612833760000|2021-02-09 01:22:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|7
1612833780000|2021-02-09 01:23:00|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|11
1612833790000|2021-02-09 01:23:10|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.3|2285|8
1612833800000|2021-02-09 01:23:20|||||||||2
1612833850000|2021-02-09 01:24:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|8
1612833860000|2021-02-09 01:24:20|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|4
1612833870000|2021-02-09 01:24:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|6
1612833880000|2021-02-09 01:24:40|||||||||1
1612833890000|2021-02-09 01:24:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1612833920000|2021-02-09 01:25:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|4
1612833930000|2021-02-09 01:25:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1612833940000|2021-02-09 01:25:40|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|4
1612833970000|2021-02-09 01:26:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1612833980000|2021-02-09 01:26:20|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|18
1612833990000|2021-02-09 01:26:30|||||||||3
1612834000000|2021-02-09 01:26:40|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|32
1612834010000|2021-02-09 01:26:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.1|2283.8|38
1612834020000|2021-02-09 01:27:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1612834030000|2021-02-09 01:27:10|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|7
1612834040000|2021-02-09 01:27:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1612834050000|2021-02-09 01:27:30|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|8
1612834060000|2021-02-09 01:27:40|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1612834080000|2021-02-09 01:28:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|10
1612834090000|2021-02-09 01:28:10|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|23
1612834100000|2021-02-09 01:28:20|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1612834120000|2021-02-09 01:28:40|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|13
1612834130000|2021-02-09 01:28:50|2285.1|2284.8|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|4
1612834140000|2021-02-09 01:29:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1612834160000|2021-02-09 01:29:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612834200000|2021-02-09 01:30:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612834220000|2021-02-09 01:30:20|2287.1|2286.8|2287|2286.7|2287.3|2287|2287|2286.7|116
1612834230000|2021-02-09 01:30:30|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2286.8|2286.5|10
1612834240000|2021-02-09 01:30:40|||||||||3
1612834250000|2021-02-09 01:30:50|2286.4|2286.1|2286.7|2286.4|2286.8|2286.5|2286.4|2286.1|5
1612834260000|2021-02-09 01:31:00|2286.9|2286.6|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|18
1612834270000|2021-02-09 01:31:10|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|5
1612834290000|2021-02-09 01:31:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1612834300000|2021-02-09 01:31:40|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|11
1612834340000|2021-02-09 01:32:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|3
1612834370000|2021-02-09 01:32:50|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|2
1612834380000|2021-02-09 01:33:00|2286.3|2286|2286.7|2286.4|2286.7|2286.4|2286.3|2286|2
1612834400000|2021-02-09 01:33:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1612834410000|2021-02-09 01:33:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1612834440000|2021-02-09 01:34:00|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612834460000|2021-02-09 01:34:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1612834490000|2021-02-09 01:34:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612834530000|2021-02-09 01:35:30|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2287|2286.7|2
1612834600000|2021-02-09 01:36:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1612834610000|2021-02-09 01:36:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1612834620000|2021-02-09 01:37:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1612834640000|2021-02-09 01:37:20|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.3|2287|2
1612834660000|2021-02-09 01:37:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1612834690000|2021-02-09 01:38:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1612834700000|2021-02-09 01:38:20|||||||||1
1612834720000|2021-02-09 01:38:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612834790000|2021-02-09 01:39:50|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1612834870000|2021-02-09 01:41:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1612834890000|2021-02-09 01:41:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1612834970000|2021-02-09 01:42:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1612834980000|2021-02-09 01:43:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1612834990000|2021-02-09 01:43:10|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1612835020000|2021-02-09 01:43:40|||||||||2
1612835030000|2021-02-09 01:43:50|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1612835040000|2021-02-09 01:44:00|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|5
1612835050000|2021-02-09 01:44:10|||||||||9
1612835060000|2021-02-09 01:44:20|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|11
1612835070000|2021-02-09 01:44:30|||||||||2
1612835080000|2021-02-09 01:44:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|3
1612835110000|2021-02-09 01:45:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1612835120000|2021-02-09 01:45:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1612835130000|2021-02-09 01:45:30|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2
1612835160000|2021-02-09 01:46:00|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2288|2287.7|7
1612835170000|2021-02-09 01:46:10|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1612835180000|2021-02-09 01:46:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1612835190000|2021-02-09 01:46:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2
1612835230000|2021-02-09 01:47:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1612835240000|2021-02-09 01:47:20|||||||||1
1612835250000|2021-02-09 01:47:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1612835260000|2021-02-09 01:47:40|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|2
1612835270000|2021-02-09 01:47:50|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|2
1612835290000|2021-02-09 01:48:10|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1612835300000|2021-02-09 01:48:20|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|10
1612835380000|2021-02-09 01:49:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1612835400000|2021-02-09 01:50:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2
1612835410000|2021-02-09 01:50:10|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|3
1612835420000|2021-02-09 01:50:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|3
1612835430000|2021-02-09 01:50:30|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|6
1612835450000|2021-02-09 01:50:50|2288.4|2288.1|2289|2288.7|2289|2288.7|2288.4|2288.1|16
1612835470000|2021-02-09 01:51:10|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|6
1612835490000|2021-02-09 01:51:30|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|2
1612835510000|2021-02-09 01:51:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2
1612835520000|2021-02-09 01:52:00|||||||||3
1612835540000|2021-02-09 01:52:20|||||||||1
1612835570000|2021-02-09 01:52:50|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|3
1612835580000|2021-02-09 01:53:00|2289.5|2289.2|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|9
1612835590000|2021-02-09 01:53:10|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|3
1612835600000|2021-02-09 01:53:20|2289.5|2289.2|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|4
1612835610000|2021-02-09 01:53:30|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|6
1612835630000|2021-02-09 01:53:50|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2
1612835640000|2021-02-09 01:54:00|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|2
1612835660000|2021-02-09 01:54:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1612835670000|2021-02-09 01:54:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|2
1612835680000|2021-02-09 01:54:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2
1612835710000|2021-02-09 01:55:10|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|13
1612835720000|2021-02-09 01:55:20|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|3
1612835740000|2021-02-09 01:55:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|3
1612835750000|2021-02-09 01:55:50|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|4
1612835770000|2021-02-09 01:56:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2
1612835820000|2021-02-09 01:57:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1612835830000|2021-02-09 01:57:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2
1612835880000|2021-02-09 01:58:00|2289.6|2289.3|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|7
1612836000000|2021-02-09 02:00:00|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1612836040000|2021-02-09 02:00:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1612836070000|2021-02-09 02:01:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|11
1612836100000|2021-02-09 02:01:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1612836160000|2021-02-09 02:02:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1612836190000|2021-02-09 02:03:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1612836230000|2021-02-09 02:03:50|2288.9|2288.6|2288.6|2288.3|2289|2288.7|2288.6|2288.3|7
1612836320000|2021-02-09 02:05:20|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.7|2288.4|4
1612836330000|2021-02-09 02:05:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|3
1612836350000|2021-02-09 02:05:50|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|3
1612836360000|2021-02-09 02:06:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|3
1612836370000|2021-02-09 02:06:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1612836400000|2021-02-09 02:06:40|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|2
1612836410000|2021-02-09 02:06:50|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|5
1612836480000|2021-02-09 02:08:00|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|3
1612836490000|2021-02-09 02:08:10|||||||||1
1612836510000|2021-02-09 02:08:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1612836520000|2021-02-09 02:08:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1612836530000|2021-02-09 02:08:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1612836550000|2021-02-09 02:09:10|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|3
1612836620000|2021-02-09 02:10:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1612836640000|2021-02-09 02:10:40|||||||||4
1612836650000|2021-02-09 02:10:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1612836780000|2021-02-09 02:13:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1612836790000|2021-02-09 02:13:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|3
1612836800000|2021-02-09 02:13:20|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|3
1612836860000|2021-02-09 02:14:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1612836900000|2021-02-09 02:15:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|3
1612836910000|2021-02-09 02:15:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1612836930000|2021-02-09 02:15:30|||||||||3
1612837040000|2021-02-09 02:17:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1612837120000|2021-02-09 02:18:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1612837170000|2021-02-09 02:19:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|10
1612837210000|2021-02-09 02:20:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1612837230000|2021-02-09 02:20:30|||||||||1
1612837270000|2021-02-09 02:21:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1612837350000|2021-02-09 02:22:30|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|8
1612837360000|2021-02-09 02:22:40|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1612837420000|2021-02-09 02:23:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1612837440000|2021-02-09 02:24:00|||||||||3
1612837450000|2021-02-09 02:24:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|3
1612837520000|2021-02-09 02:25:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1612837530000|2021-02-09 02:25:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1612837560000|2021-02-09 02:26:00|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.3|2288|13
1612837600000|2021-02-09 02:26:40|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1612837640000|2021-02-09 02:27:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2
1612837670000|2021-02-09 02:27:50|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1612837820000|2021-02-09 02:30:20|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|3
1612837830000|2021-02-09 02:30:30|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1612837840000|2021-02-09 02:30:40|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|6
1612837860000|2021-02-09 02:31:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|3
1612837870000|2021-02-09 02:31:10|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|3
1612837880000|2021-02-09 02:31:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|3
1612837910000|2021-02-09 02:31:50|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|62
1612837920000|2021-02-09 02:32:00|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1612837970000|2021-02-09 02:32:50|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|10
1612838000000|2021-02-09 02:33:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1612838070000|2021-02-09 02:34:30|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1612838100000|2021-02-09 02:35:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2
1612838180000|2021-02-09 02:36:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|10
1612838210000|2021-02-09 02:36:50|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1612838270000|2021-02-09 02:37:50|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|6
1612838390000|2021-02-09 02:39:50|||||||||2
1612838400000|2021-02-09 02:40:00|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1612838410000|2021-02-09 02:40:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2
1612838420000|2021-02-09 02:40:20|||||||||2
1612838530000|2021-02-09 02:42:10|2289.1|2288.8|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|6
1612838540000|2021-02-09 02:42:20|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.3|2288|3
1612838550000|2021-02-09 02:42:30|2288.3|2288|2288.8|2288.5|2288.8|2288.5|2288.3|2288|2
1612838560000|2021-02-09 02:42:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2
1612838570000|2021-02-09 02:42:50|||||||||1
1612838600000|2021-02-09 02:43:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1612838660000|2021-02-09 02:44:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1612838710000|2021-02-09 02:45:10|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|2
1612838740000|2021-02-09 02:45:40|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1612838750000|2021-02-09 02:45:50|||||||||1
1612838780000|2021-02-09 02:46:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1612838900000|2021-02-09 02:48:20|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|4
1612838940000|2021-02-09 02:49:00|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|3
1612838950000|2021-02-09 02:49:10|||||||||1
1612838970000|2021-02-09 02:49:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1612838980000|2021-02-09 02:49:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1612839000000|2021-02-09 02:50:00|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|3
1612839020000|2021-02-09 02:50:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|5
1612839040000|2021-02-09 02:50:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1612839060000|2021-02-09 02:51:00|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|5
1612839090000|2021-02-09 02:51:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1612839140000|2021-02-09 02:52:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1612839150000|2021-02-09 02:52:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2
1612839190000|2021-02-09 02:53:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|2
1612839200000|2021-02-09 02:53:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1612839210000|2021-02-09 02:53:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1612839250000|2021-02-09 02:54:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1612839390000|2021-02-09 02:56:30|||||||||1
1612839470000|2021-02-09 02:57:50|||||||||1
1612839480000|2021-02-09 02:58:00|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|32
1612839490000|2021-02-09 02:58:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1612839510000|2021-02-09 02:58:30|||||||||1
1612839530000|2021-02-09 02:58:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1612839570000|2021-02-09 02:59:30|||||||||1
1612839610000|2021-02-09 03:00:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1612839620000|2021-02-09 03:00:20|||||||||2
1612839650000|2021-02-09 03:00:50|||||||||17
1612839660000|2021-02-09 03:01:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1612839670000|2021-02-09 03:01:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|3
1612839680000|2021-02-09 03:01:20|||||||||1
1612839770000|2021-02-09 03:02:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1612839820000|2021-02-09 03:03:40|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|3
1612839860000|2021-02-09 03:04:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1612839910000|2021-02-09 03:05:10|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|2
1612839950000|2021-02-09 03:05:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|8
1612839960000|2021-02-09 03:06:00|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|4
1612839970000|2021-02-09 03:06:10|||||||||2
1612839990000|2021-02-09 03:06:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2
1612840030000|2021-02-09 03:07:10|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|3
1612840050000|2021-02-09 03:07:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1612840110000|2021-02-09 03:08:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1612840210000|2021-02-09 03:10:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1612840280000|2021-02-09 03:11:20|||||||||1
1612840380000|2021-02-09 03:13:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|3
1612840470000|2021-02-09 03:14:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1612840500000|2021-02-09 03:15:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1612840510000|2021-02-09 03:15:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1612840630000|2021-02-09 03:17:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1612840710000|2021-02-09 03:18:30|2287.7|2287.4|2288|2287.7|2288.2|2287.9|2287.7|2287.4|5
1612840730000|2021-02-09 03:18:50|||||||||1
1612840800000|2021-02-09 03:20:00|||||||||2
1612840830000|2021-02-09 03:20:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1612840850000|2021-02-09 03:20:50|||||||||1
1612840860000|2021-02-09 03:21:00|||||||||1
1612840940000|2021-02-09 03:22:20|||||||||1
1612840950000|2021-02-09 03:22:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1612840970000|2021-02-09 03:22:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|3
1612841010000|2021-02-09 03:23:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|3
1612841020000|2021-02-09 03:23:40|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|5
1612841080000|2021-02-09 03:24:40|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|9
1612841100000|2021-02-09 03:25:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2
1612841230000|2021-02-09 03:27:10|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|6
1612841300000|2021-02-09 03:28:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1612841310000|2021-02-09 03:28:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1612841340000|2021-02-09 03:29:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1612841390000|2021-02-09 03:29:50|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1612841400000|2021-02-09 03:30:00|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|4
1612841410000|2021-02-09 03:30:10|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1612841420000|2021-02-09 03:30:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1612841460000|2021-02-09 03:31:00|||||||||1
1612841480000|2021-02-09 03:31:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1612841510000|2021-02-09 03:31:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1612841520000|2021-02-09 03:32:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1612841600000|2021-02-09 03:33:20|||||||||1
1612841620000|2021-02-09 03:33:40|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|4
1612841660000|2021-02-09 03:34:20|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|2
1612841680000|2021-02-09 03:34:40|||||||||2
1612841720000|2021-02-09 03:35:20|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|3
1612841730000|2021-02-09 03:35:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1612841740000|2021-02-09 03:35:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|6
1612841770000|2021-02-09 03:36:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|3
1612841780000|2021-02-09 03:36:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|7
1612841790000|2021-02-09 03:36:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1612841810000|2021-02-09 03:36:50|||||||||8
1612841820000|2021-02-09 03:37:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1612841930000|2021-02-09 03:38:50|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|3
1612841940000|2021-02-09 03:39:00|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.7|2287.4|11
1612841960000|2021-02-09 03:39:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|4
1612841970000|2021-02-09 03:39:30|2287.2|2286.9|2287.6|2287.3|2287.6|2287.3|2287.2|2286.9|4
1612841990000|2021-02-09 03:39:50|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|3
1612842010000|2021-02-09 03:40:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1612842020000|2021-02-09 03:40:20|||||||||1
1612842060000|2021-02-09 03:41:00|||||||||1
1612842110000|2021-02-09 03:41:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|2
1612842160000|2021-02-09 03:42:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1612842170000|2021-02-09 03:42:50|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|3
1612842180000|2021-02-09 03:43:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1612842240000|2021-02-09 03:44:00|||||||||1
1612842280000|2021-02-09 03:44:40|||||||||1
1612842290000|2021-02-09 03:44:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1612842300000|2021-02-09 03:45:00|||||||||4
1612842310000|2021-02-09 03:45:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1612842320000|2021-02-09 03:45:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1612842330000|2021-02-09 03:45:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1612842360000|2021-02-09 03:46:00|2286.5|2286.2|2286.1|2285.8|2286.5|2286.2|2286.1|2285.8|5
1612842380000|2021-02-09 03:46:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1612842390000|2021-02-09 03:46:30|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|3
1612842400000|2021-02-09 03:46:40|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|6
1612842410000|2021-02-09 03:46:50|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|2
1612842430000|2021-02-09 03:47:10|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|4
1612842440000|2021-02-09 03:47:20|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|4
1612842450000|2021-02-09 03:47:30|||||||||1
1612842460000|2021-02-09 03:47:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1612842600000|2021-02-09 03:50:00|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|3
1612842610000|2021-02-09 03:50:10|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|5
1612842620000|2021-02-09 03:50:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|6
1612842640000|2021-02-09 03:50:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|5
1612842660000|2021-02-09 03:51:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|11
1612842670000|2021-02-09 03:51:10|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|10
1612842680000|2021-02-09 03:51:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|3
1612842700000|2021-02-09 03:51:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|3
1612842720000|2021-02-09 03:52:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1612842730000|2021-02-09 03:52:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|11
1612842740000|2021-02-09 03:52:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1612842750000|2021-02-09 03:52:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|3
1612842770000|2021-02-09 03:52:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|3
1612842820000|2021-02-09 03:53:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1612842830000|2021-02-09 03:53:50|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|3
1612842860000|2021-02-09 03:54:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|5
1612842900000|2021-02-09 03:55:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|10
1612842910000|2021-02-09 03:55:10|||||||||9
1612842920000|2021-02-09 03:55:20|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|9
1612842940000|2021-02-09 03:55:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|3
1612842950000|2021-02-09 03:55:50|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612842970000|2021-02-09 03:56:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|10
1612843010000|2021-02-09 03:56:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|4
1612843030000|2021-02-09 03:57:10|||||||||2
1612843040000|2021-02-09 03:57:20|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.3|2286|2
1612843050000|2021-02-09 03:57:30|||||||||1
1612843070000|2021-02-09 03:57:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|4
1612843090000|2021-02-09 03:58:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1612843110000|2021-02-09 03:58:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612843130000|2021-02-09 03:58:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|3
1612843150000|2021-02-09 03:59:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612843190000|2021-02-09 03:59:50|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1612843200000|2021-02-09 04:00:00|||||||||1
1612843220000|2021-02-09 04:00:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|12
1612843230000|2021-02-09 04:00:30|||||||||1
1612843240000|2021-02-09 04:00:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|6
1612843250000|2021-02-09 04:00:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|4
1612843270000|2021-02-09 04:01:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1612843320000|2021-02-09 04:02:00|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|3
1612843330000|2021-02-09 04:02:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1612843380000|2021-02-09 04:03:00|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|12
1612843400000|2021-02-09 04:03:20|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|3
1612843440000|2021-02-09 04:04:00|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|3
1612843460000|2021-02-09 04:04:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1612843510000|2021-02-09 04:05:10|||||||||1
1612843610000|2021-02-09 04:06:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612843620000|2021-02-09 04:07:00|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612843630000|2021-02-09 04:07:10|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|12
1612843740000|2021-02-09 04:09:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1612843750000|2021-02-09 04:09:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612843800000|2021-02-09 04:10:00|||||||||1
1612843850000|2021-02-09 04:10:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1612843860000|2021-02-09 04:11:00|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|4
1612843880000|2021-02-09 04:11:20|||||||||3
1612844030000|2021-02-09 04:13:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|10
1612844040000|2021-02-09 04:14:00|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|2
1612844050000|2021-02-09 04:14:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1612844060000|2021-02-09 04:14:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|29
1612844070000|2021-02-09 04:14:30|||||||||1
1612844080000|2021-02-09 04:14:40|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|3
1612844110000|2021-02-09 04:15:10|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1612844180000|2021-02-09 04:16:20|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|4
1612844190000|2021-02-09 04:16:30|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|4
1612844200000|2021-02-09 04:16:40|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|3
1612844330000|2021-02-09 04:18:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1612844360000|2021-02-09 04:19:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1612844370000|2021-02-09 04:19:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|5
1612844380000|2021-02-09 04:19:40|||||||||1
1612844440000|2021-02-09 04:20:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|6
1612844480000|2021-02-09 04:21:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|3
1612844500000|2021-02-09 04:21:40|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|3
1612844510000|2021-02-09 04:21:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1612844530000|2021-02-09 04:22:10|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|3
1612844550000|2021-02-09 04:22:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1612844570000|2021-02-09 04:22:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612844600000|2021-02-09 04:23:20|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|10
1612844620000|2021-02-09 04:23:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612844650000|2021-02-09 04:24:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|17
1612844670000|2021-02-09 04:24:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612844760000|2021-02-09 04:26:00|||||||||1
1612844840000|2021-02-09 04:27:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|3
1612844850000|2021-02-09 04:27:30|||||||||1
1612844860000|2021-02-09 04:27:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1612844870000|2021-02-09 04:27:50|||||||||1
1612844880000|2021-02-09 04:28:00|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|3
1612844890000|2021-02-09 04:28:10|||||||||2
1612844900000|2021-02-09 04:28:20|||||||||1
1612844940000|2021-02-09 04:29:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1612844950000|2021-02-09 04:29:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1612844970000|2021-02-09 04:29:30|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|18
1612845000000|2021-02-09 04:30:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|9
1612845010000|2021-02-09 04:30:10|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|24
1612845030000|2021-02-09 04:30:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|3
1612845050000|2021-02-09 04:30:50|||||||||1
1612845070000|2021-02-09 04:31:10|||||||||13
1612845090000|2021-02-09 04:31:30|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|3
1612845100000|2021-02-09 04:31:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|5
1612845120000|2021-02-09 04:32:00|||||||||5
1612845140000|2021-02-09 04:32:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1612845150000|2021-02-09 04:32:30|||||||||2
1612845160000|2021-02-09 04:32:40|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|3
1612845170000|2021-02-09 04:32:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1612845180000|2021-02-09 04:33:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612845200000|2021-02-09 04:33:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1612845210000|2021-02-09 04:33:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612845220000|2021-02-09 04:33:40|||||||||5
1612845230000|2021-02-09 04:33:50|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|7
1612845240000|2021-02-09 04:34:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1612845250000|2021-02-09 04:34:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612845260000|2021-02-09 04:34:20|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|15
1612845280000|2021-02-09 04:34:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1612845290000|2021-02-09 04:34:50|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612845300000|2021-02-09 04:35:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612845310000|2021-02-09 04:35:10|||||||||15
1612845320000|2021-02-09 04:35:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1612845330000|2021-02-09 04:35:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612845360000|2021-02-09 04:36:00|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|10
1612845380000|2021-02-09 04:36:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1612845390000|2021-02-09 04:36:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|7
1612845400000|2021-02-09 04:36:40|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|11
1612845410000|2021-02-09 04:36:50|||||||||2
1612845420000|2021-02-09 04:37:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1612845430000|2021-02-09 04:37:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612845460000|2021-02-09 04:37:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1612845480000|2021-02-09 04:38:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|9
1612845540000|2021-02-09 04:39:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|25
1612845550000|2021-02-09 04:39:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|12
1612845560000|2021-02-09 04:39:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1612845590000|2021-02-09 04:39:50|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|3
1612845630000|2021-02-09 04:40:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|14
1612845650000|2021-02-09 04:40:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|15
1612845660000|2021-02-09 04:41:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1612845670000|2021-02-09 04:41:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|14
1612845680000|2021-02-09 04:41:20|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285.1|2284.8|6
1612845690000|2021-02-09 04:41:30|||||||||6
1612845700000|2021-02-09 04:41:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|6
1612845710000|2021-02-09 04:41:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|5
1612845730000|2021-02-09 04:42:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1612845740000|2021-02-09 04:42:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|4
1612845770000|2021-02-09 04:42:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1612845790000|2021-02-09 04:43:10|||||||||4
1612845800000|2021-02-09 04:43:20|||||||||2
1612845810000|2021-02-09 04:43:30|||||||||1
1612845820000|2021-02-09 04:43:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|7
1612845840000|2021-02-09 04:44:00|||||||||1
1612845860000|2021-02-09 04:44:20|||||||||1
1612845900000|2021-02-09 04:45:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|9
1612845910000|2021-02-09 04:45:10|||||||||1
1612845940000|2021-02-09 04:45:40|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|10
1612845950000|2021-02-09 04:45:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|6
1612845960000|2021-02-09 04:46:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|5
1612845970000|2021-02-09 04:46:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|5
1612846050000|2021-02-09 04:47:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|11
1612846070000|2021-02-09 04:47:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612846080000|2021-02-09 04:48:00|||||||||2
1612846120000|2021-02-09 04:48:40|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|6
1612846130000|2021-02-09 04:48:50|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1612846150000|2021-02-09 04:49:10|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|9
1612846220000|2021-02-09 04:50:20|2284.3|2284|2284.7|2284.4|2284.7|2284.4|2284.3|2284|2
1612846280000|2021-02-09 04:51:20|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1612846300000|2021-02-09 04:51:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1612846320000|2021-02-09 04:52:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1612846330000|2021-02-09 04:52:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|3
1612846340000|2021-02-09 04:52:20|||||||||2
1612846360000|2021-02-09 04:52:40|||||||||3
1612846370000|2021-02-09 04:52:50|||||||||2
1612846420000|2021-02-09 04:53:40|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|10
1612846450000|2021-02-09 04:54:10|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|5
1612846480000|2021-02-09 04:54:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1612846510000|2021-02-09 04:55:10|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|4
1612846550000|2021-02-09 04:55:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|5
1612846560000|2021-02-09 04:56:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|4
1612846590000|2021-02-09 04:56:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|4
1612846620000|2021-02-09 04:57:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|7
1612846660000|2021-02-09 04:57:40|2284.8|2284.5|2284.5|2284.2|2284.8|2284.5|2284.5|2284.2|14
1612846690000|2021-02-09 04:58:10|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|15
1612846730000|2021-02-09 04:58:50|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|14
1612846760000|2021-02-09 04:59:20|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|5
1612846800000|2021-02-09 05:00:00|2284.3|2284|2284.4|2284.1|2284.6|2284.3|2284.3|2284|28
1612846810000|2021-02-09 05:00:10|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|2
1612846820000|2021-02-09 05:00:20|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|4
1612846830000|2021-02-09 05:00:30|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|4
1612846840000|2021-02-09 05:00:40|||||||||1
1612846850000|2021-02-09 05:00:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1612846860000|2021-02-09 05:01:00|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|6
1612846910000|2021-02-09 05:01:50|||||||||1
1612846920000|2021-02-09 05:02:00|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|4
1612846930000|2021-02-09 05:02:10|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|3
1612846960000|2021-02-09 05:02:40|||||||||2
1612846980000|2021-02-09 05:03:00|2284.8|2284.5|2284.5|2284.2|2284.8|2284.5|2284.5|2284.2|12
1612847020000|2021-02-09 05:03:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1612847060000|2021-02-09 05:04:20|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|5
1612847080000|2021-02-09 05:04:40|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|8
1612847120000|2021-02-09 05:05:20|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|4
1612847140000|2021-02-09 05:05:40|||||||||3
1612847150000|2021-02-09 05:05:50|||||||||1
1612847160000|2021-02-09 05:06:00|||||||||19
1612847180000|2021-02-09 05:06:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1612847190000|2021-02-09 05:06:30|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|17
1612847210000|2021-02-09 05:06:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|5
1612847240000|2021-02-09 05:07:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1612847250000|2021-02-09 05:07:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1612847280000|2021-02-09 05:08:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1612847320000|2021-02-09 05:08:40|||||||||1
1612847330000|2021-02-09 05:08:50|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1612847340000|2021-02-09 05:09:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|5
1612847350000|2021-02-09 05:09:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1612847380000|2021-02-09 05:09:40|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|8
1612847390000|2021-02-09 05:09:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1612847400000|2021-02-09 05:10:00|2284.2|2283.9|2284.3|2284|2284.4|2284.1|2284.1|2283.8|19
1612847410000|2021-02-09 05:10:10|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2
1612847430000|2021-02-09 05:10:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1612847440000|2021-02-09 05:10:40|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|3
1612847450000|2021-02-09 05:10:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1612847500000|2021-02-09 05:11:40|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1612847540000|2021-02-09 05:12:20|||||||||1
1612847580000|2021-02-09 05:13:00|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1612847670000|2021-02-09 05:14:30|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|18
1612847690000|2021-02-09 05:14:50|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|34
1612847700000|2021-02-09 05:15:00|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|6
1612847710000|2021-02-09 05:15:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1612847720000|2021-02-09 05:15:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|18
1612847740000|2021-02-09 05:15:40|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|22
1612847750000|2021-02-09 05:15:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1612847760000|2021-02-09 05:16:00|||||||||1
1612847770000|2021-02-09 05:16:10|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|4
1612847780000|2021-02-09 05:16:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|13
1612847790000|2021-02-09 05:16:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1612847810000|2021-02-09 05:16:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1612847820000|2021-02-09 05:17:00|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|5
1612847870000|2021-02-09 05:17:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1612847880000|2021-02-09 05:18:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612847920000|2021-02-09 05:18:40|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|4
1612847940000|2021-02-09 05:19:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|9
1612847950000|2021-02-09 05:19:10|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|3
1612847960000|2021-02-09 05:19:20|||||||||5
1612847970000|2021-02-09 05:19:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|5
1612847980000|2021-02-09 05:19:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|8
1612847990000|2021-02-09 05:19:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1612848000000|2021-02-09 05:20:00|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|10
1612848020000|2021-02-09 05:20:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|8
1612848040000|2021-02-09 05:20:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612848050000|2021-02-09 05:20:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1612848070000|2021-02-09 05:21:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|3
1612848080000|2021-02-09 05:21:20|||||||||3
1612848090000|2021-02-09 05:21:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|10
1612848100000|2021-02-09 05:21:40|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|4
1612848130000|2021-02-09 05:22:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1612848140000|2021-02-09 05:22:20|2284.9|2284.6|2284.8|2284.5|2285|2284.7|2284.8|2284.5|18
1612848150000|2021-02-09 05:22:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1612848160000|2021-02-09 05:22:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|5
1612848190000|2021-02-09 05:23:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|3
1612848200000|2021-02-09 05:23:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|16
1612848210000|2021-02-09 05:23:30|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|3
1612848220000|2021-02-09 05:23:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|8
1612848240000|2021-02-09 05:24:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|3
1612848250000|2021-02-09 05:24:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|17
1612848260000|2021-02-09 05:24:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|10
1612848270000|2021-02-09 05:24:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|12
1612848280000|2021-02-09 05:24:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|12
1612848290000|2021-02-09 05:24:50|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|9
1612848300000|2021-02-09 05:25:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612848310000|2021-02-09 05:25:10|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|5
1612848330000|2021-02-09 05:25:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612848340000|2021-02-09 05:25:40|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.6|2284.3|3
1612848370000|2021-02-09 05:26:10|||||||||12
1612848380000|2021-02-09 05:26:20|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|4
1612848390000|2021-02-09 05:26:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1612848400000|2021-02-09 05:26:40|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612848410000|2021-02-09 05:26:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1612848420000|2021-02-09 05:27:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612848430000|2021-02-09 05:27:10|||||||||10
1612848440000|2021-02-09 05:27:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1612848460000|2021-02-09 05:27:40|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|3
1612848470000|2021-02-09 05:27:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1612848530000|2021-02-09 05:28:50|2284.6|2284.3|2285|2284.7|2285|2284.7|2284.6|2284.3|31
1612848550000|2021-02-09 05:29:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612848570000|2021-02-09 05:29:30|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|2
1612848600000|2021-02-09 05:30:00|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|9
1612848660000|2021-02-09 05:31:00|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|6
1612848670000|2021-02-09 05:31:10|||||||||3
1612848680000|2021-02-09 05:31:20|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1612848690000|2021-02-09 05:31:30|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|2
1612848750000|2021-02-09 05:32:30|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1612848770000|2021-02-09 05:32:50|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|3
1612848780000|2021-02-09 05:33:00|2286.3|2286|2286.7|2286.4|2286.7|2286.4|2286.3|2286|7
1612848790000|2021-02-09 05:33:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612848810000|2021-02-09 05:33:30|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|10
1612848820000|2021-02-09 05:33:40|2287.2|2286.9|2287|2286.7|2287.3|2287|2287|2286.7|10
1612848830000|2021-02-09 05:33:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1612848850000|2021-02-09 05:34:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1612848910000|2021-02-09 05:35:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|4
1612848920000|2021-02-09 05:35:20|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612848940000|2021-02-09 05:35:40|||||||||1
1612849030000|2021-02-09 05:37:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1612849080000|2021-02-09 05:38:00|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|2
1612849090000|2021-02-09 05:38:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|3
1612849140000|2021-02-09 05:39:00|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612849210000|2021-02-09 05:40:10|||||||||3
1612849220000|2021-02-09 05:40:20|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|2
1612849250000|2021-02-09 05:40:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612849300000|2021-02-09 05:41:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1612849380000|2021-02-09 05:43:00|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|3
1612849390000|2021-02-09 05:43:10|||||||||1
1612849410000|2021-02-09 05:43:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1612849560000|2021-02-09 05:46:00|||||||||4
1612849570000|2021-02-09 05:46:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1612849580000|2021-02-09 05:46:20|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612849600000|2021-02-09 05:46:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1612849620000|2021-02-09 05:47:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1612849640000|2021-02-09 05:47:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1612849660000|2021-02-09 05:47:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|27
1612849680000|2021-02-09 05:48:00|||||||||1
1612849740000|2021-02-09 05:49:00|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|2
1612849800000|2021-02-09 05:50:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1612849810000|2021-02-09 05:50:10|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|2
1612849830000|2021-02-09 05:50:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1612849870000|2021-02-09 05:51:10|||||||||1
1612849880000|2021-02-09 05:51:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612849920000|2021-02-09 05:52:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1612849970000|2021-02-09 05:52:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612850030000|2021-02-09 05:53:50|||||||||2
1612850040000|2021-02-09 05:54:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1612850080000|2021-02-09 05:54:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612850090000|2021-02-09 05:54:50|||||||||1
1612850100000|2021-02-09 05:55:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1612850120000|2021-02-09 05:55:20|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|2
1612850130000|2021-02-09 05:55:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|9
1612850160000|2021-02-09 05:56:00|||||||||1
1612850200000|2021-02-09 05:56:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|3
1612850210000|2021-02-09 05:56:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1612850230000|2021-02-09 05:57:10|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|2
1612850240000|2021-02-09 05:57:20|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612850250000|2021-02-09 05:57:30|||||||||1
1612850310000|2021-02-09 05:58:30|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|10
1612850320000|2021-02-09 05:58:40|||||||||1
1612850360000|2021-02-09 05:59:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612850370000|2021-02-09 05:59:30|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|5
1612850400000|2021-02-09 06:00:00|2286.6|2286.3|2287.2|2286.9|2287.2|2286.9|2286.6|2286.3|15
1612850420000|2021-02-09 06:00:20|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1612850430000|2021-02-09 06:00:30|2287.7|2287.4|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|8
1612850460000|2021-02-09 06:01:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1612850540000|2021-02-09 06:02:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1612850560000|2021-02-09 06:02:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1612850580000|2021-02-09 06:03:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1612850590000|2021-02-09 06:03:10|||||||||2
1612850610000|2021-02-09 06:03:30|||||||||2
1612850640000|2021-02-09 06:04:00|||||||||1
1612850660000|2021-02-09 06:04:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1612850680000|2021-02-09 06:04:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612850700000|2021-02-09 06:05:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|3
1612850710000|2021-02-09 06:05:10|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|4
1612850720000|2021-02-09 06:05:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1612850780000|2021-02-09 06:06:20|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1612850790000|2021-02-09 06:06:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1612850830000|2021-02-09 06:07:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|3
1612850850000|2021-02-09 06:07:30|||||||||1
1612850870000|2021-02-09 06:07:50|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1612850970000|2021-02-09 06:09:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1612851030000|2021-02-09 06:10:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1612851040000|2021-02-09 06:10:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1612851080000|2021-02-09 06:11:20|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|2
1612851100000|2021-02-09 06:11:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1612851110000|2021-02-09 06:11:50|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|5
1612851150000|2021-02-09 06:12:30|||||||||3
1612851180000|2021-02-09 06:13:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1612851260000|2021-02-09 06:14:20|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|6
1612851300000|2021-02-09 06:15:00|||||||||1
1612851310000|2021-02-09 06:15:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1612851370000|2021-02-09 06:16:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612851380000|2021-02-09 06:16:20|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|2
1612851410000|2021-02-09 06:16:50|||||||||1
1612851480000|2021-02-09 06:18:00|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1612851540000|2021-02-09 06:19:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2
1612851550000|2021-02-09 06:19:10|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|5
1612851570000|2021-02-09 06:19:30|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|14
1612851600000|2021-02-09 06:20:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|4
1612851610000|2021-02-09 06:20:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|3
1612851660000|2021-02-09 06:21:00|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|3
1612851690000|2021-02-09 06:21:30|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|3
1612851720000|2021-02-09 06:22:00|||||||||2
1612851740000|2021-02-09 06:22:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1612851780000|2021-02-09 06:23:00|||||||||1
1612851820000|2021-02-09 06:23:40|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|2
1612851850000|2021-02-09 06:24:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1612851900000|2021-02-09 06:25:00|||||||||1
1612851990000|2021-02-09 06:26:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1612852090000|2021-02-09 06:28:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1612852140000|2021-02-09 06:29:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1612852160000|2021-02-09 06:29:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612852200000|2021-02-09 06:30:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1612852230000|2021-02-09 06:30:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1612852250000|2021-02-09 06:30:50|2286.5|2286.2|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|2
1612852260000|2021-02-09 06:31:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1612852290000|2021-02-09 06:31:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|3
1612852310000|2021-02-09 06:31:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1612852330000|2021-02-09 06:32:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612852340000|2021-02-09 06:32:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1612852380000|2021-02-09 06:33:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1612852390000|2021-02-09 06:33:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1612852440000|2021-02-09 06:34:00|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612852460000|2021-02-09 06:34:20|||||||||1
1612852510000|2021-02-09 06:35:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1612852540000|2021-02-09 06:35:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1612852590000|2021-02-09 06:36:30|||||||||1
1612852660000|2021-02-09 06:37:40|||||||||1
1612852740000|2021-02-09 06:39:00|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|3
1612852750000|2021-02-09 06:39:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612852800000|2021-02-09 06:40:00|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|7
1612852810000|2021-02-09 06:40:10|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|2
1612852860000|2021-02-09 06:41:00|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1612852870000|2021-02-09 06:41:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1612852880000|2021-02-09 06:41:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612852950000|2021-02-09 06:42:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|8
1612852980000|2021-02-09 06:43:00|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|4
1612853000000|2021-02-09 06:43:20|||||||||1
1612853020000|2021-02-09 06:43:40|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|4
1612853110000|2021-02-09 06:45:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612853140000|2021-02-09 06:45:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1612853150000|2021-02-09 06:45:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612853210000|2021-02-09 06:46:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1612853300000|2021-02-09 06:48:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1612853310000|2021-02-09 06:48:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612853340000|2021-02-09 06:49:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|5
1612853370000|2021-02-09 06:49:30|||||||||1
1612853380000|2021-02-09 06:49:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|5
1612853410000|2021-02-09 06:50:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1612853420000|2021-02-09 06:50:20|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1612853460000|2021-02-09 06:51:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|3
1612853510000|2021-02-09 06:51:50|||||||||1
1612853580000|2021-02-09 06:53:00|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612853590000|2021-02-09 06:53:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1612853610000|2021-02-09 06:53:30|||||||||1
1612853620000|2021-02-09 06:53:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1612853640000|2021-02-09 06:54:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1612853690000|2021-02-09 06:54:50|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|7
1612853700000|2021-02-09 06:55:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1612853710000|2021-02-09 06:55:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612853720000|2021-02-09 06:55:20|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|2
1612853740000|2021-02-09 06:55:40|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1612853750000|2021-02-09 06:55:50|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|2
1612853770000|2021-02-09 06:56:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1612853780000|2021-02-09 06:56:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1612853790000|2021-02-09 06:56:30|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|5
1612853810000|2021-02-09 06:56:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|5
1612853820000|2021-02-09 06:57:00|||||||||2
1612853860000|2021-02-09 06:57:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|3
1612853940000|2021-02-09 06:59:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1612853960000|2021-02-09 06:59:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1612853970000|2021-02-09 06:59:30|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|5
1612853980000|2021-02-09 06:59:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612853990000|2021-02-09 06:59:50|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|2
1612854000000|2021-02-09 07:00:00|2285.1|2284.8|2284.4|2284.1|2285.1|2284.8|2284.4|2284.1|29
1612854010000|2021-02-09 07:00:10|2284.5|2284.2|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|12
1612854020000|2021-02-09 07:00:20|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|5
1612854030000|2021-02-09 07:00:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1612854040000|2021-02-09 07:00:40|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|8
1612854050000|2021-02-09 07:00:50|||||||||1
1612854060000|2021-02-09 07:01:00|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|7
1612854070000|2021-02-09 07:01:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1612854090000|2021-02-09 07:01:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612854100000|2021-02-09 07:01:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1612854110000|2021-02-09 07:01:50|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1612854120000|2021-02-09 07:02:00|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|5
1612854130000|2021-02-09 07:02:10|2284.7|2284.4|2285.3|2285|2285.3|2285|2284.7|2284.4|3
1612854140000|2021-02-09 07:02:20|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2285|2284.7|3
1612854170000|2021-02-09 07:02:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612854180000|2021-02-09 07:03:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1612854190000|2021-02-09 07:03:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612854200000|2021-02-09 07:03:20|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.7|2284.4|5
1612854210000|2021-02-09 07:03:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1612854240000|2021-02-09 07:04:00|||||||||1
1612854250000|2021-02-09 07:04:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|4
1612854280000|2021-02-09 07:04:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|17
1612854290000|2021-02-09 07:04:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1612854330000|2021-02-09 07:05:30|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|2
1612854360000|2021-02-09 07:06:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1612854370000|2021-02-09 07:06:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|5
1612854380000|2021-02-09 07:06:20|||||||||2
1612854390000|2021-02-09 07:06:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1612854400000|2021-02-09 07:06:40|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|5
1612854410000|2021-02-09 07:06:50|||||||||1
1612854440000|2021-02-09 07:07:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|8
1612854450000|2021-02-09 07:07:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612854490000|2021-02-09 07:08:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612854530000|2021-02-09 07:08:50|||||||||1
1612854550000|2021-02-09 07:09:10|||||||||1
1612854560000|2021-02-09 07:09:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1612854590000|2021-02-09 07:09:50|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612854610000|2021-02-09 07:10:10|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|4
1612854630000|2021-02-09 07:10:30|||||||||1
1612854640000|2021-02-09 07:10:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1612854660000|2021-02-09 07:11:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1612854700000|2021-02-09 07:11:40|2285.6|2285.3|2284.9|2284.6|2285.6|2285.3|2284.9|2284.6|11
1612854710000|2021-02-09 07:11:50|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|4
1612854720000|2021-02-09 07:12:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1612854730000|2021-02-09 07:12:10|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2285|2284.7|2
1612854740000|2021-02-09 07:12:20|||||||||1
1612854750000|2021-02-09 07:12:30|||||||||1
1612854780000|2021-02-09 07:13:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1612854790000|2021-02-09 07:13:10|||||||||2
1612854830000|2021-02-09 07:13:50|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|2
1612854840000|2021-02-09 07:14:00|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|4
1612854900000|2021-02-09 07:15:00|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1612854910000|2021-02-09 07:15:10|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|6
1612854960000|2021-02-09 07:16:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612854980000|2021-02-09 07:16:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1612855000000|2021-02-09 07:16:40|||||||||1
1612855020000|2021-02-09 07:17:00|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|5
1612855030000|2021-02-09 07:17:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1612855040000|2021-02-09 07:17:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1612855070000|2021-02-09 07:17:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612855160000|2021-02-09 07:19:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1612855180000|2021-02-09 07:19:40|||||||||2
1612855190000|2021-02-09 07:19:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1612855200000|2021-02-09 07:20:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1612855210000|2021-02-09 07:20:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1612855240000|2021-02-09 07:20:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1612855260000|2021-02-09 07:21:00|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|3
1612855280000|2021-02-09 07:21:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612855290000|2021-02-09 07:21:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1612855320000|2021-02-09 07:22:00|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|2
1612855330000|2021-02-09 07:22:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1612855340000|2021-02-09 07:22:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1612855370000|2021-02-09 07:22:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1612855400000|2021-02-09 07:23:20|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612855430000|2021-02-09 07:23:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612855460000|2021-02-09 07:24:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|10
1612855490000|2021-02-09 07:24:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612855510000|2021-02-09 07:25:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|3
1612855560000|2021-02-09 07:26:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1612855570000|2021-02-09 07:26:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|3
1612855580000|2021-02-09 07:26:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1612855650000|2021-02-09 07:27:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612855680000|2021-02-09 07:28:00|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|2
1612855700000|2021-02-09 07:28:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612855720000|2021-02-09 07:28:40|||||||||1
1612855800000|2021-02-09 07:30:00|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|6
1612855810000|2021-02-09 07:30:10|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|4
1612855830000|2021-02-09 07:30:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1612855860000|2021-02-09 07:31:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1612855900000|2021-02-09 07:31:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612855910000|2021-02-09 07:31:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|10
1612855930000|2021-02-09 07:32:10|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1612855940000|2021-02-09 07:32:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1612856020000|2021-02-09 07:33:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1612856030000|2021-02-09 07:33:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1612856070000|2021-02-09 07:34:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|3
1612856090000|2021-02-09 07:34:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1612856100000|2021-02-09 07:35:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1612856110000|2021-02-09 07:35:10|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|3
1612856120000|2021-02-09 07:35:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1612856200000|2021-02-09 07:36:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1612856230000|2021-02-09 07:37:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1612856240000|2021-02-09 07:37:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|3
1612856250000|2021-02-09 07:37:30|2286.6|2286.3|2287|2286.7|2287|2286.7|2286.6|2286.3|25
1612856260000|2021-02-09 07:37:40|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|8
1612856280000|2021-02-09 07:38:00|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1612856300000|2021-02-09 07:38:20|||||||||1
1612856320000|2021-02-09 07:38:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1612856390000|2021-02-09 07:39:50|||||||||1
1612856430000|2021-02-09 07:40:30|||||||||1
1612856440000|2021-02-09 07:40:40|||||||||1
1612856450000|2021-02-09 07:40:50|||||||||1
1612856550000|2021-02-09 07:42:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612856570000|2021-02-09 07:42:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1612856590000|2021-02-09 07:43:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612856610000|2021-02-09 07:43:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612856630000|2021-02-09 07:43:50|||||||||1
1612856640000|2021-02-09 07:44:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|5
1612856660000|2021-02-09 07:44:20|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|11
1612856670000|2021-02-09 07:44:30|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1612856680000|2021-02-09 07:44:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|3
1612856730000|2021-02-09 07:45:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1612856750000|2021-02-09 07:45:50|||||||||1
1612856760000|2021-02-09 07:46:00|||||||||1
1612856770000|2021-02-09 07:46:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1612856790000|2021-02-09 07:46:30|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.1|2286.8|4
1612856800000|2021-02-09 07:46:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1612856820000|2021-02-09 07:47:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|3
1612856830000|2021-02-09 07:47:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1612856860000|2021-02-09 07:47:40|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|3
1612856870000|2021-02-09 07:47:50|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|4
1612856880000|2021-02-09 07:48:00|2287|2286.7|2287|2286.7|2287.2|2286.9|2287|2286.7|7
1612856930000|2021-02-09 07:48:50|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|4
1612856940000|2021-02-09 07:49:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|3
1612856980000|2021-02-09 07:49:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|3
1612857000000|2021-02-09 07:50:00|||||||||3
1612857010000|2021-02-09 07:50:10|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|3
1612857020000|2021-02-09 07:50:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|4
1612857060000|2021-02-09 07:51:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1612857070000|2021-02-09 07:51:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1612857080000|2021-02-09 07:51:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1612857100000|2021-02-09 07:51:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|8
1612857110000|2021-02-09 07:51:50|||||||||4
1612857120000|2021-02-09 07:52:00|||||||||4
1612857150000|2021-02-09 07:52:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|5
1612857170000|2021-02-09 07:52:50|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|15
1612857180000|2021-02-09 07:53:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2
1612857190000|2021-02-09 07:53:10|2287.6|2287.3|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|13
1612857200000|2021-02-09 07:53:20|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|7
1612857210000|2021-02-09 07:53:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1612857220000|2021-02-09 07:53:40|2287.3|2287|2287|2286.7|2287.3|2287|2287|2286.7|14
1612857230000|2021-02-09 07:53:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|3
1612857240000|2021-02-09 07:54:00|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|4
1612857250000|2021-02-09 07:54:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1612857260000|2021-02-09 07:54:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|3
1612857270000|2021-02-09 07:54:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.1|2286.8|9
1612857280000|2021-02-09 07:54:40|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|15
1612857290000|2021-02-09 07:54:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|4
1612857300000|2021-02-09 07:55:00|2287.2|2286.9|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|3
1612857310000|2021-02-09 07:55:10|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1612857340000|2021-02-09 07:55:40|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|5
1612857350000|2021-02-09 07:55:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1612857360000|2021-02-09 07:56:00|2287.7|2287.4|2288.1|2287.8|2288.2|2287.9|2287.7|2287.4|28
1612857370000|2021-02-09 07:56:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|8
1612857380000|2021-02-09 07:56:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288|2287.7|9
1612857390000|2021-02-09 07:56:30|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|4
1612857400000|2021-02-09 07:56:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1612857420000|2021-02-09 07:57:00|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1612857430000|2021-02-09 07:57:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1612857450000|2021-02-09 07:57:30|||||||||1
1612857470000|2021-02-09 07:57:50|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|5
1612857480000|2021-02-09 07:58:00|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|18
1612857490000|2021-02-09 07:58:10|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|5
1612857500000|2021-02-09 07:58:20|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|9
1612857510000|2021-02-09 07:58:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|4
1612857530000|2021-02-09 07:58:50|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|8
1612857540000|2021-02-09 07:59:00|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|3
1612857560000|2021-02-09 07:59:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|3
1612857570000|2021-02-09 07:59:30|||||||||3
1612857580000|2021-02-09 07:59:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|5
1612857600000|2021-02-09 08:00:00|2288.8|2288.5|2288.4|2288.1|2289|2288.7|2288.2|2287.9|23
1612857610000|2021-02-09 08:00:10|2288.3|2288|2287.9|2287.6|2288.3|2288|2287.9|2287.6|25
1612857620000|2021-02-09 08:00:20|2288|2287.7|2287.4|2287.1|2288.1|2287.8|2287.4|2287.1|43
1612857630000|2021-02-09 08:00:30|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2286.9|2286.6|43
1612857650000|2021-02-09 08:00:50|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|5
1612857660000|2021-02-09 08:01:00|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|5
1612857670000|2021-02-09 08:01:10|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2
1612857690000|2021-02-09 08:01:30|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.3|2287|6
1612857700000|2021-02-09 08:01:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1612857710000|2021-02-09 08:01:50|2287.3|2287|2286.8|2286.5|2287.3|2287|2286.8|2286.5|9
1612857720000|2021-02-09 08:02:00|2286.9|2286.6|2287|2286.7|2287.2|2286.9|2286.9|2286.6|8
1612857730000|2021-02-09 08:02:10|2286.9|2286.6|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|16
1612857740000|2021-02-09 08:02:20|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286|2285.7|15
1612857750000|2021-02-09 08:02:30|2286.5|2286.2|2287|2286.7|2287.1|2286.8|2286.5|2286.2|15
1612857760000|2021-02-09 08:02:40|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|4
1612857770000|2021-02-09 08:02:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|7
1612857780000|2021-02-09 08:03:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1612857800000|2021-02-09 08:03:20|2286.5|2286.2|2286.8|2286.5|2286.9|2286.6|2286.5|2286.2|8
1612857810000|2021-02-09 08:03:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1612857820000|2021-02-09 08:03:40|2286.8|2286.5|2286.5|2286.2|2286.8|2286.5|2286.5|2286.2|2
1612857840000|2021-02-09 08:04:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1612857880000|2021-02-09 08:04:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|4
1612857890000|2021-02-09 08:04:50|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|5
1612857900000|2021-02-09 08:05:00|2286.1|2285.8|2286.1|2285.8|2286.3|2286|2286.1|2285.8|8
1612857910000|2021-02-09 08:05:10|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.6|2285.3|15
1612857920000|2021-02-09 08:05:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.3|2285|14
1612857930000|2021-02-09 08:05:30|2285.3|2285|2285.3|2285|2285.4|2285.1|2284.9|2284.6|12
1612857940000|2021-02-09 08:05:40|2285.5|2285.2|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|15
1612857950000|2021-02-09 08:05:50|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|2
1612857960000|2021-02-09 08:06:00|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|6
1612857970000|2021-02-09 08:06:10|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|4
1612857980000|2021-02-09 08:06:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|6
1612857990000|2021-02-09 08:06:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|2
1612858010000|2021-02-09 08:06:50|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1612858030000|2021-02-09 08:07:10|||||||||1
1612858040000|2021-02-09 08:07:20|2285.5|2285.2|2286|2285.7|2286|2285.7|2285.5|2285.2|4
1612858050000|2021-02-09 08:07:30|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|2
1612858060000|2021-02-09 08:07:40|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|7
1612858070000|2021-02-09 08:07:50|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|3
1612858080000|2021-02-09 08:08:00|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|6
1612858090000|2021-02-09 08:08:10|2285.9|2285.6|2286.3|2286|2286.3|2286|2285.9|2285.6|7
1612858100000|2021-02-09 08:08:20|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|5
1612858110000|2021-02-09 08:08:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|5
1612858120000|2021-02-09 08:08:40|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|10
1612858130000|2021-02-09 08:08:50|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|4
1612858140000|2021-02-09 08:09:00|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|7
1612858150000|2021-02-09 08:09:10|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|6
1612858160000|2021-02-09 08:09:20|2287.1|2286.8|2287.3|2287|2287.4|2287.1|2287.1|2286.8|9
1612858170000|2021-02-09 08:09:30|2287.2|2286.9|2287.3|2287|2287.3|2287|2287|2286.7|5
1612858180000|2021-02-09 08:09:40|||||||||1
1612858190000|2021-02-09 08:09:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|10
1612858200000|2021-02-09 08:10:00|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|60
1612858210000|2021-02-09 08:10:10|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|4
1612858220000|2021-02-09 08:10:20|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1612858240000|2021-02-09 08:10:40|2287.2|2286.9|2287.4|2287.1|2287.7|2287.4|2287.2|2286.9|5
1612858260000|2021-02-09 08:11:00|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2
1612858270000|2021-02-09 08:11:10|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|2
1612858280000|2021-02-09 08:11:20|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|7
1612858290000|2021-02-09 08:11:30|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|4
1612858300000|2021-02-09 08:11:40|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|8
1612858320000|2021-02-09 08:12:00|||||||||4
1612858330000|2021-02-09 08:12:10|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|2
1612858340000|2021-02-09 08:12:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|3
1612858360000|2021-02-09 08:12:40|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.9|2286.6|4
1612858370000|2021-02-09 08:12:50|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|6
1612858380000|2021-02-09 08:13:00|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|7
1612858390000|2021-02-09 08:13:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|5
1612858400000|2021-02-09 08:13:20|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|9
1612858420000|2021-02-09 08:13:40|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.3|2287|4
1612858430000|2021-02-09 08:13:50|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|3
1612858440000|2021-02-09 08:14:00|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|3
1612858450000|2021-02-09 08:14:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1612858460000|2021-02-09 08:14:20|||||||||1
1612858470000|2021-02-09 08:14:30|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|6
1612858480000|2021-02-09 08:14:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|4
1612858490000|2021-02-09 08:14:50|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|11
1612858500000|2021-02-09 08:15:00|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|5
1612858510000|2021-02-09 08:15:10|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|6
1612858520000|2021-02-09 08:15:20|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|4
1612858540000|2021-02-09 08:15:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2
1612858550000|2021-02-09 08:15:50|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|7
1612858560000|2021-02-09 08:16:00|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|7
1612858570000|2021-02-09 08:16:10|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|4
1612858580000|2021-02-09 08:16:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|5
1612858610000|2021-02-09 08:16:50|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|10
1612858620000|2021-02-09 08:17:00|||||||||5
1612858630000|2021-02-09 08:17:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|9
1612858640000|2021-02-09 08:17:20|||||||||1
1612858660000|2021-02-09 08:17:40|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|3
1612858670000|2021-02-09 08:17:50|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|11
1612858680000|2021-02-09 08:18:00|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|5
1612858690000|2021-02-09 08:18:10|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|3
1612858710000|2021-02-09 08:18:30|||||||||1
1612858720000|2021-02-09 08:18:40|||||||||1
1612858730000|2021-02-09 08:18:50|||||||||2
1612858740000|2021-02-09 08:19:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|14
1612858750000|2021-02-09 08:19:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1612858760000|2021-02-09 08:19:20|2288.6|2288.3|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|5
1612858770000|2021-02-09 08:19:30|2288.8|2288.5|2288.2|2287.9|2288.8|2288.5|2288|2287.7|64
1612858780000|2021-02-09 08:19:40|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|6
1612858790000|2021-02-09 08:19:50|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|10
1612858800000|2021-02-09 08:20:00|2287.9|2287.6|2287.6|2287.3|2288|2287.7|2287.6|2287.3|16
1612858810000|2021-02-09 08:20:10|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.7|2287.4|5
1612858820000|2021-02-09 08:20:20|2287.9|2287.6|2287.4|2287.1|2287.9|2287.6|2287.4|2287.1|5
1612858830000|2021-02-09 08:20:30|2287.7|2287.4|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|10
1612858840000|2021-02-09 08:20:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1612858850000|2021-02-09 08:20:50|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|17
1612858860000|2021-02-09 08:21:00|2286.9|2286.6|2286.9|2286.6|2287.1|2286.8|2286.7|2286.4|12
1612858870000|2021-02-09 08:21:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2
1612858880000|2021-02-09 08:21:20|2287|2286.7|2286.6|2286.3|2287|2286.7|2286.6|2286.3|10
1612858900000|2021-02-09 08:21:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|39
1612858910000|2021-02-09 08:21:50|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.1|2285.8|26
1612858920000|2021-02-09 08:22:00|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|6
1612858930000|2021-02-09 08:22:10|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2285.9|2285.6|13
1612858950000|2021-02-09 08:22:30|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.3|2286|4
1612858960000|2021-02-09 08:22:40|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|2
1612858970000|2021-02-09 08:22:50|2286.8|2286.5|2286.1|2285.8|2287|2286.7|2286|2285.7|85
1612858980000|2021-02-09 08:23:00|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|8
1612858990000|2021-02-09 08:23:10|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|15
1612859000000|2021-02-09 08:23:20|2285.6|2285.3|2285.2|2284.9|2285.7|2285.4|2285.2|2284.9|12
1612859010000|2021-02-09 08:23:30|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|9
1612859020000|2021-02-09 08:23:40|2285.2|2284.9|2284.8|2284.5|2285.2|2284.9|2284.8|2284.5|17
1612859030000|2021-02-09 08:23:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|3
1612859040000|2021-02-09 08:24:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1612859050000|2021-02-09 08:24:10|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|8
1612859060000|2021-02-09 08:24:20|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|2
1612859070000|2021-02-09 08:24:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|4
1612859080000|2021-02-09 08:24:40|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|4
1612859090000|2021-02-09 08:24:50|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|2
1612859100000|2021-02-09 08:25:00|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|10
1612859110000|2021-02-09 08:25:10|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|16
1612859120000|2021-02-09 08:25:20|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|7
1612859130000|2021-02-09 08:25:30|||||||||2
1612859140000|2021-02-09 08:25:40|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|2
1612859150000|2021-02-09 08:25:50|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|10
1612859160000|2021-02-09 08:26:00|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.8|2285.5|17
1612859170000|2021-02-09 08:26:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|5
1612859180000|2021-02-09 08:26:20|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|4
1612859190000|2021-02-09 08:26:30|2285.8|2285.5|2286|2285.7|2286.3|2286|2285.8|2285.5|13
1612859200000|2021-02-09 08:26:40|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|11
1612859220000|2021-02-09 08:27:00|||||||||2
1612859230000|2021-02-09 08:27:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1612859240000|2021-02-09 08:27:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612859260000|2021-02-09 08:27:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1612859270000|2021-02-09 08:27:50|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|4
1612859280000|2021-02-09 08:28:00|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|6
1612859290000|2021-02-09 08:28:10|2285.7|2285.4|2285.8|2285.5|2286|2285.7|2285.7|2285.4|13
1612859300000|2021-02-09 08:28:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1612859320000|2021-02-09 08:28:40|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.2|2284.9|11
1612859330000|2021-02-09 08:28:50|||||||||1
1612859340000|2021-02-09 08:29:00|2285.4|2285.1|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|5
1612859400000|2021-02-09 08:30:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|3
1612859420000|2021-02-09 08:30:20|2285.9|2285.6|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|12
1612859430000|2021-02-09 08:30:30|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|3
1612859440000|2021-02-09 08:30:40|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|5
1612859450000|2021-02-09 08:30:50|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|9
1612859460000|2021-02-09 08:31:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1612859470000|2021-02-09 08:31:10|||||||||1
1612859480000|2021-02-09 08:31:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1612859490000|2021-02-09 08:31:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1612859530000|2021-02-09 08:32:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|10
1612859540000|2021-02-09 08:32:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|17
1612859550000|2021-02-09 08:32:30|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|6
1612859570000|2021-02-09 08:32:50|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|8
1612859580000|2021-02-09 08:33:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612859590000|2021-02-09 08:33:10|2285.9|2285.6|2286.8|2286.5|2286.8|2286.5|2285.9|2285.6|17
1612859600000|2021-02-09 08:33:20|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|3
1612859610000|2021-02-09 08:33:30|2286.8|2286.5|2286.5|2286.2|2286.8|2286.5|2286.5|2286.2|6
1612859620000|2021-02-09 08:33:40|||||||||4
1612859640000|2021-02-09 08:34:00|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|2
1612859650000|2021-02-09 08:34:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|5
1612859670000|2021-02-09 08:34:30|2286.4|2286.1|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|7
1612859680000|2021-02-09 08:34:40|||||||||1
1612859690000|2021-02-09 08:34:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1612859700000|2021-02-09 08:35:00|2286.7|2286.4|2286.2|2285.9|2286.7|2286.4|2286.2|2285.9|12
1612859730000|2021-02-09 08:35:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612859740000|2021-02-09 08:35:40|||||||||1
1612859760000|2021-02-09 08:36:00|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|2
1612859770000|2021-02-09 08:36:10|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|2
1612859780000|2021-02-09 08:36:20|2287|2286.7|2287.3|2287|2287.3|2287|2287|2286.7|4
1612859790000|2021-02-09 08:36:30|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|4
1612859800000|2021-02-09 08:36:40|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|2
1612859810000|2021-02-09 08:36:50|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|5
1612859820000|2021-02-09 08:37:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|5
1612859830000|2021-02-09 08:37:10|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|3
1612859840000|2021-02-09 08:37:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1612859880000|2021-02-09 08:38:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2
1612859890000|2021-02-09 08:38:10|2287.7|2287.4|2287|2286.7|2287.7|2287.4|2287|2286.7|10
1612859900000|2021-02-09 08:38:20|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|7
1612859910000|2021-02-09 08:38:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|8
1612859930000|2021-02-09 08:38:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1612859940000|2021-02-09 08:39:00|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|9
1612859950000|2021-02-09 08:39:10|2286.9|2286.6|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|4
1612859960000|2021-02-09 08:39:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|7
1612859980000|2021-02-09 08:39:40|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|7
1612860000000|2021-02-09 08:40:00|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|7
1612860010000|2021-02-09 08:40:10|2287.7|2287.4|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|13
1612860020000|2021-02-09 08:40:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2
1612860030000|2021-02-09 08:40:30|||||||||6
1612860040000|2021-02-09 08:40:40|2287.9|2287.6|2287.3|2287|2287.9|2287.6|2287.3|2287|11
1612860050000|2021-02-09 08:40:50|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|5
1612860060000|2021-02-09 08:41:00|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|8
1612860070000|2021-02-09 08:41:10|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|4
1612860080000|2021-02-09 08:41:20|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|8
1612860090000|2021-02-09 08:41:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|102
1612860100000|2021-02-09 08:41:40|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2288|2287.7|31
1612860110000|2021-02-09 08:41:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288|2287.7|6
1612860120000|2021-02-09 08:42:00|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|4
1612860140000|2021-02-09 08:42:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|3
1612860150000|2021-02-09 08:42:30|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|4
1612860160000|2021-02-09 08:42:40|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1612860210000|2021-02-09 08:43:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.3|2288|7
1612860220000|2021-02-09 08:43:40|||||||||1
1612860240000|2021-02-09 08:44:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1612860250000|2021-02-09 08:44:10|2288.8|2288.5|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|11
1612860280000|2021-02-09 08:44:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|3
1612860300000|2021-02-09 08:45:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|18
1612860310000|2021-02-09 08:45:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|3
1612860320000|2021-02-09 08:45:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|3
1612860330000|2021-02-09 08:45:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|3
1612860340000|2021-02-09 08:45:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289|2288.7|5
1612860350000|2021-02-09 08:45:50|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|2
1612860360000|2021-02-09 08:46:00|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|3
1612860390000|2021-02-09 08:46:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1612860400000|2021-02-09 08:46:40|||||||||1
1612860420000|2021-02-09 08:47:00|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|3
1612860430000|2021-02-09 08:47:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|3
1612860450000|2021-02-09 08:47:30|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|5
1612860470000|2021-02-09 08:47:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|4
1612860480000|2021-02-09 08:48:00|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|6
1612860500000|2021-02-09 08:48:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1612860530000|2021-02-09 08:48:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1612860540000|2021-02-09 08:49:00|||||||||1
1612860550000|2021-02-09 08:49:10|2288.5|2288.2|2288.7|2288.4|2288.9|2288.6|2288.5|2288.2|15
1612860560000|2021-02-09 08:49:20|2289|2288.7|2289.3|2289|2289.3|2289|2289|2288.7|9
1612860570000|2021-02-09 08:49:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|9
1612860580000|2021-02-09 08:49:40|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2289|2288.7|3
1612860590000|2021-02-09 08:49:50|2289.1|2288.8|2288.7|2288.4|2289.1|2288.8|2288.5|2288.2|30
1612860600000|2021-02-09 08:50:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|4
1612860610000|2021-02-09 08:50:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1612860640000|2021-02-09 08:50:40|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|3
1612860660000|2021-02-09 08:51:00|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|5
1612860680000|2021-02-09 08:51:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|5
1612860690000|2021-02-09 08:51:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|5
1612860700000|2021-02-09 08:51:40|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|4
1612860710000|2021-02-09 08:51:50|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|5
1612860730000|2021-02-09 08:52:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|5
1612860760000|2021-02-09 08:52:40|2286.6|2286.3|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|13
1612860770000|2021-02-09 08:52:50|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.4|2285.1|95
1612860780000|2021-02-09 08:53:00|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|3
1612860790000|2021-02-09 08:53:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|5
1612860800000|2021-02-09 08:53:20|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.7|2285.4|3
1612860810000|2021-02-09 08:53:30|2286|2285.7|2286.2|2285.9|2286.3|2286|2285.9|2285.6|10
1612860820000|2021-02-09 08:53:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|8
1612860830000|2021-02-09 08:53:50|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|24
1612860840000|2021-02-09 08:54:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1612860850000|2021-02-09 08:54:10|2286.7|2286.4|2286.3|2286|2286.8|2286.5|2286.3|2286|11
1612860860000|2021-02-09 08:54:20|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|5
1612860870000|2021-02-09 08:54:30|2285.5|2285.2|2285.9|2285.6|2285.9|2285.6|2285.5|2285.2|3
1612860890000|2021-02-09 08:54:50|2286.1|2285.8|2285.7|2285.4|2286.1|2285.8|2285.6|2285.3|39
1612860900000|2021-02-09 08:55:00|2285.6|2285.3|2286|2285.7|2286|2285.7|2285.6|2285.3|3
1612860910000|2021-02-09 08:55:10|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286|2285.7|10
1612860920000|2021-02-09 08:55:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612860940000|2021-02-09 08:55:40|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|3
1612860950000|2021-02-09 08:55:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|3
1612860960000|2021-02-09 08:56:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1612860980000|2021-02-09 08:56:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1612861000000|2021-02-09 08:56:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1612861010000|2021-02-09 08:56:50|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.7|2285.4|6
1612861020000|2021-02-09 08:57:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1612861040000|2021-02-09 08:57:20|||||||||2
1612861050000|2021-02-09 08:57:30|2285.8|2285.5|2284.7|2284.4|2285.8|2285.5|2284.6|2284.3|74
1612861060000|2021-02-09 08:57:40|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|13
1612861070000|2021-02-09 08:57:50|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|15
1612861080000|2021-02-09 08:58:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.3|2285|7
1612861090000|2021-02-09 08:58:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1612861100000|2021-02-09 08:58:20|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|3
1612861110000|2021-02-09 08:58:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612861120000|2021-02-09 08:58:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612861130000|2021-02-09 08:58:50|2286|2285.7|2285.6|2285.3|2286|2285.7|2285.5|2285.2|30
1612861140000|2021-02-09 08:59:00|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|5
1612861170000|2021-02-09 08:59:30|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|6
1612861180000|2021-02-09 08:59:40|||||||||2
1612861190000|2021-02-09 08:59:50|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|3
1612861200000|2021-02-09 09:00:00|2285|2284.7|2285|2284.7|2285|2284.7|2284.8|2284.5|20
1612861210000|2021-02-09 09:00:10|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285.1|2284.8|5
1612861220000|2021-02-09 09:00:20|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|5
1612861230000|2021-02-09 09:00:30|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1612861240000|2021-02-09 09:00:40|||||||||2
1612861260000|2021-02-09 09:01:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|4
1612861270000|2021-02-09 09:01:10|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|7
1612861280000|2021-02-09 09:01:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|8
1612861290000|2021-02-09 09:01:30|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|5
1612861300000|2021-02-09 09:01:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1612861310000|2021-02-09 09:01:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|3
1612861320000|2021-02-09 09:02:00|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|3
1612861330000|2021-02-09 09:02:10|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|6
1612861340000|2021-02-09 09:02:20|2285.4|2285.1|2285.8|2285.5|2285.8|2285.5|2285.4|2285.1|19
1612861350000|2021-02-09 09:02:30|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|6
1612861360000|2021-02-09 09:02:40|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|8
1612861370000|2021-02-09 09:02:50|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|3
1612861380000|2021-02-09 09:03:00|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|2
1612861390000|2021-02-09 09:03:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1612861420000|2021-02-09 09:03:40|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.8|2284.5|31
1612861440000|2021-02-09 09:04:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612861460000|2021-02-09 09:04:20|2284.7|2284.4|2285|2284.7|2285|2284.7|2284.7|2284.4|10
1612861470000|2021-02-09 09:04:30|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|8
1612861480000|2021-02-09 09:04:40|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|7
1612861490000|2021-02-09 09:04:50|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|3
1612861500000|2021-02-09 09:05:00|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|2
1612861530000|2021-02-09 09:05:30|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|5
1612861550000|2021-02-09 09:05:50|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|6
1612861560000|2021-02-09 09:06:00|||||||||1
1612861570000|2021-02-09 09:06:10|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|5
1612861580000|2021-02-09 09:06:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1612861590000|2021-02-09 09:06:30|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.3|2284|19
1612861600000|2021-02-09 09:06:40|2284.5|2284.2|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|13
1612861610000|2021-02-09 09:06:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|3
1612861620000|2021-02-09 09:07:00|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2283.7|2283.4|20
1612861630000|2021-02-09 09:07:10|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|23
1612861640000|2021-02-09 09:07:20|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|14
1612861650000|2021-02-09 09:07:30|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|3
1612861660000|2021-02-09 09:07:40|2283.3|2283|2283.1|2282.8|2283.3|2283|2282.7|2282.4|42
1612861670000|2021-02-09 09:07:50|2283.3|2283|2282.6|2282.3|2283.3|2283|2282.6|2282.3|17
1612861680000|2021-02-09 09:08:00|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|9
1612861690000|2021-02-09 09:08:10|2282.4|2282.1|2282.5|2282.2|2282.7|2282.4|2282.4|2282.1|17
1612861700000|2021-02-09 09:08:20|2282.6|2282.3|2282.7|2282.4|2282.9|2282.6|2282.6|2282.3|17
1612861710000|2021-02-09 09:08:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|3
1612861720000|2021-02-09 09:08:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|9
1612861730000|2021-02-09 09:08:50|2282.5|2282.2|2282|2281.7|2282.5|2282.2|2282|2281.7|46
1612861740000|2021-02-09 09:09:00|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.7|2281.4|9
1612861750000|2021-02-09 09:09:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1612861760000|2021-02-09 09:09:20|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|7
1612861780000|2021-02-09 09:09:40|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.9|2281.6|4
1612861790000|2021-02-09 09:09:50|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1612861800000|2021-02-09 09:10:00|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.8|2281.5|13
1612861810000|2021-02-09 09:10:10|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|11
1612861820000|2021-02-09 09:10:20|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1612861830000|2021-02-09 09:10:30|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|10
1612861840000|2021-02-09 09:10:40|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|6
1612861850000|2021-02-09 09:10:50|2282.6|2282.3|2283|2282.7|2283|2282.7|2282.6|2282.3|5
1612861860000|2021-02-09 09:11:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2
1612861870000|2021-02-09 09:11:10|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|3
1612861880000|2021-02-09 09:11:20|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|5
1612861890000|2021-02-09 09:11:30|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|5
1612861900000|2021-02-09 09:11:40|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|3
1612861920000|2021-02-09 09:12:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1612861930000|2021-02-09 09:12:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1612861940000|2021-02-09 09:12:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|3
1612861950000|2021-02-09 09:12:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1612861960000|2021-02-09 09:12:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|12
1612861970000|2021-02-09 09:12:50|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|6
1612861980000|2021-02-09 09:13:00|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|3
1612861990000|2021-02-09 09:13:10|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|5
1612862000000|2021-02-09 09:13:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1612862010000|2021-02-09 09:13:30|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|4
1612862030000|2021-02-09 09:13:50|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|5
1612862040000|2021-02-09 09:14:00|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|5
1612862060000|2021-02-09 09:14:20|2282.4|2282.1|2283|2282.7|2283|2282.7|2282.4|2282.1|23
1612862070000|2021-02-09 09:14:30|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|4
1612862080000|2021-02-09 09:14:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1612862090000|2021-02-09 09:14:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1612862100000|2021-02-09 09:15:00|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|13
1612862110000|2021-02-09 09:15:10|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|2
1612862120000|2021-02-09 09:15:20|2283.2|2282.9|2282.9|2282.6|2283.3|2283|2282.9|2282.6|29
1612862130000|2021-02-09 09:15:30|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|6
1612862140000|2021-02-09 09:15:40|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|3
1612862150000|2021-02-09 09:15:50|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|2
1612862160000|2021-02-09 09:16:00|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|5
1612862170000|2021-02-09 09:16:10|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|3
1612862180000|2021-02-09 09:16:20|||||||||4
1612862190000|2021-02-09 09:16:30|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|3
1612862210000|2021-02-09 09:16:50|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.7|2281.4|15
1612862220000|2021-02-09 09:17:00|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1612862230000|2021-02-09 09:17:10|2282|2281.7|2282|2281.7|2282|2281.7|2281.8|2281.5|8
1612862240000|2021-02-09 09:17:20|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|5
1612862260000|2021-02-09 09:17:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1612862280000|2021-02-09 09:18:00|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1612862290000|2021-02-09 09:18:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1612862310000|2021-02-09 09:18:30|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|7
1612862340000|2021-02-09 09:19:00|2282|2281.7|2281|2280.7|2282|2281.7|2281|2280.7|19
1612862350000|2021-02-09 09:19:10|2281.1|2280.8|2280.6|2280.3|2281.1|2280.8|2280.6|2280.3|19
1612862360000|2021-02-09 09:19:20|2280.7|2280.4|2281.2|2280.9|2281.2|2280.9|2280.6|2280.3|20
1612862370000|2021-02-09 09:19:30|2281.1|2280.8|2280.8|2280.5|2281.1|2280.8|2280.7|2280.4|39
1612862380000|2021-02-09 09:19:40|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.3|2280|26
1612862390000|2021-02-09 09:19:50|2280.2|2279.9|2280.7|2280.4|2280.7|2280.4|2280.2|2279.9|11
1612862400000|2021-02-09 09:20:00|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|6
1612862410000|2021-02-09 09:20:10|2280.2|2279.9|2279.8|2279.5|2280.3|2280|2279.8|2279.5|41
1612862420000|2021-02-09 09:20:20|2279.7|2279.4|2279.3|2279|2279.8|2279.5|2279.3|2279|32
1612862430000|2021-02-09 09:20:30|2279.2|2278.9|2279.9|2279.6|2279.9|2279.6|2279.2|2278.9|47
1612862440000|2021-02-09 09:20:40|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1612862450000|2021-02-09 09:20:50|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|4
1612862460000|2021-02-09 09:21:00|2279.9|2279.6|2280|2279.7|2280.2|2279.9|2279.9|2279.6|5
1612862470000|2021-02-09 09:21:10|2280.3|2280|2279.7|2279.4|2280.3|2280|2279.5|2279.2|56
1612862480000|2021-02-09 09:21:20|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.3|2279|6
1612862490000|2021-02-09 09:21:30|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|5
1612862500000|2021-02-09 09:21:40|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|5
1612862510000|2021-02-09 09:21:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2
1612862520000|2021-02-09 09:22:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|7
1612862530000|2021-02-09 09:22:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|5
1612862540000|2021-02-09 09:22:20|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|11
1612862550000|2021-02-09 09:22:30|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|12
1612862560000|2021-02-09 09:22:40|2279.7|2279.4|2280.1|2279.8|2280.1|2279.8|2279.7|2279.4|8
1612862580000|2021-02-09 09:23:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|5
1612862590000|2021-02-09 09:23:10|||||||||2
1612862600000|2021-02-09 09:23:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|5
1612862610000|2021-02-09 09:23:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|7
1612862620000|2021-02-09 09:23:40|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|4
1612862630000|2021-02-09 09:23:50|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1612862640000|2021-02-09 09:24:00|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|5
1612862650000|2021-02-09 09:24:10|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|3
1612862660000|2021-02-09 09:24:20|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|5
1612862670000|2021-02-09 09:24:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|6
1612862680000|2021-02-09 09:24:40|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|5
1612862690000|2021-02-09 09:24:50|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.7|2280.4|4
1612862700000|2021-02-09 09:25:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1612862710000|2021-02-09 09:25:10|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|7
1612862720000|2021-02-09 09:25:20|2280.9|2280.6|2280.9|2280.6|2281.1|2280.8|2280.7|2280.4|20
1612862730000|2021-02-09 09:25:30|2281|2280.7|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|8
1612862740000|2021-02-09 09:25:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1612862750000|2021-02-09 09:25:50|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|28
1612862760000|2021-02-09 09:26:00|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|5
1612862770000|2021-02-09 09:26:10|||||||||2
1612862780000|2021-02-09 09:26:20|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|4
1612862790000|2021-02-09 09:26:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1612862800000|2021-02-09 09:26:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|5
1612862810000|2021-02-09 09:26:50|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2
1612862820000|2021-02-09 09:27:00|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1612862840000|2021-02-09 09:27:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1612862850000|2021-02-09 09:27:30|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|14
1612862860000|2021-02-09 09:27:40|2282.4|2282.1|2282.3|2282|2282.6|2282.3|2282.3|2282|6
1612862870000|2021-02-09 09:27:50|||||||||8
1612862880000|2021-02-09 09:28:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|6
1612862890000|2021-02-09 09:28:10|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|18
1612862900000|2021-02-09 09:28:20|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|9
1612862910000|2021-02-09 09:28:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|4
1612862920000|2021-02-09 09:28:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1612862930000|2021-02-09 09:28:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1612862960000|2021-02-09 09:29:20|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|3
1612862970000|2021-02-09 09:29:30|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1612863000000|2021-02-09 09:30:00|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|10
1612863010000|2021-02-09 09:30:10|||||||||1
1612863020000|2021-02-09 09:30:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|16
1612863030000|2021-02-09 09:30:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1612863040000|2021-02-09 09:30:40|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.2|2281.9|10
1612863050000|2021-02-09 09:30:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|4
1612863060000|2021-02-09 09:31:00|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2
1612863070000|2021-02-09 09:31:10|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|6
1612863090000|2021-02-09 09:31:30|||||||||1
1612863100000|2021-02-09 09:31:40|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|6
1612863120000|2021-02-09 09:32:00|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|6
1612863140000|2021-02-09 09:32:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1612863150000|2021-02-09 09:32:30|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|4
1612863160000|2021-02-09 09:32:40|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1612863170000|2021-02-09 09:32:50|||||||||1
1612863180000|2021-02-09 09:33:00|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|5
1612863190000|2021-02-09 09:33:10|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|2
1612863210000|2021-02-09 09:33:30|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.4|2281.1|13
1612863220000|2021-02-09 09:33:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1612863240000|2021-02-09 09:34:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1612863250000|2021-02-09 09:34:10|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1612863260000|2021-02-09 09:34:20|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|4
1612863280000|2021-02-09 09:34:40|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|4
1612863300000|2021-02-09 09:35:00|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|5
1612863310000|2021-02-09 09:35:10|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|2
1612863350000|2021-02-09 09:35:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|3
1612863360000|2021-02-09 09:36:00|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|15
1612863370000|2021-02-09 09:36:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2
1612863390000|2021-02-09 09:36:30|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|18
1612863410000|2021-02-09 09:36:50|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1612863420000|2021-02-09 09:37:00|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|4
1612863430000|2021-02-09 09:37:10|||||||||1
1612863440000|2021-02-09 09:37:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|8
1612863460000|2021-02-09 09:37:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|3
1612863470000|2021-02-09 09:37:50|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|9
1612863480000|2021-02-09 09:38:00|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.8|2282.5|12
1612863500000|2021-02-09 09:38:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|16
1612863510000|2021-02-09 09:38:30|||||||||4
1612863520000|2021-02-09 09:38:40|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|18
1612863530000|2021-02-09 09:38:50|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|3
1612863540000|2021-02-09 09:39:00|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|10
1612863550000|2021-02-09 09:39:10|2283|2282.7|2283|2282.7|2283|2282.7|2282.8|2282.5|35
1612863560000|2021-02-09 09:39:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1612863590000|2021-02-09 09:39:50|2282.8|2282.5|2282.3|2282|2282.8|2282.5|2282.3|2282|24
1612863600000|2021-02-09 09:40:00|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|3
1612863610000|2021-02-09 09:40:10|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|20
1612863620000|2021-02-09 09:40:20|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|10
1612863640000|2021-02-09 09:40:40|2282.1|2281.8|2282.1|2281.8|2282.3|2282|2282.1|2281.8|18
1612863650000|2021-02-09 09:40:50|2282|2281.7|2282.3|2282|2282.3|2282|2282|2281.7|12
1612863660000|2021-02-09 09:41:00|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|3
1612863670000|2021-02-09 09:41:10|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|7
1612863680000|2021-02-09 09:41:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2
1612863690000|2021-02-09 09:41:30|||||||||3
1612863710000|2021-02-09 09:41:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1612863740000|2021-02-09 09:42:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2
1612863760000|2021-02-09 09:42:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1612863770000|2021-02-09 09:42:50|||||||||4
1612863780000|2021-02-09 09:43:00|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|12
1612863790000|2021-02-09 09:43:10|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|4
1612863810000|2021-02-09 09:43:30|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1612863820000|2021-02-09 09:43:40|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1612863840000|2021-02-09 09:44:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.5|2282.2|19
1612863850000|2021-02-09 09:44:10|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|5
1612863860000|2021-02-09 09:44:20|||||||||12
1612863870000|2021-02-09 09:44:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1612863900000|2021-02-09 09:45:00|||||||||1
1612863930000|2021-02-09 09:45:30|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|3
1612863940000|2021-02-09 09:45:40|||||||||1
1612863950000|2021-02-09 09:45:50|||||||||2
1612863980000|2021-02-09 09:46:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|10
1612863990000|2021-02-09 09:46:30|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|9
1612864000000|2021-02-09 09:46:40|2283.3|2283|2283|2282.7|2283.3|2283|2283|2282.7|17
1612864010000|2021-02-09 09:46:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1612864020000|2021-02-09 09:47:00|||||||||1
1612864040000|2021-02-09 09:47:20|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|3
1612864060000|2021-02-09 09:47:40|||||||||1
1612864070000|2021-02-09 09:47:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1612864080000|2021-02-09 09:48:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2
1612864090000|2021-02-09 09:48:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1612864100000|2021-02-09 09:48:20|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|16
1612864110000|2021-02-09 09:48:30|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|2
1612864120000|2021-02-09 09:48:40|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1612864130000|2021-02-09 09:48:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1612864140000|2021-02-09 09:49:00|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|4
1612864150000|2021-02-09 09:49:10|||||||||1
1612864160000|2021-02-09 09:49:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2
1612864180000|2021-02-09 09:49:40|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1612864200000|2021-02-09 09:50:00|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2
1612864210000|2021-02-09 09:50:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1612864220000|2021-02-09 09:50:20|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|11
1612864230000|2021-02-09 09:50:30|2283.4|2283.1|2283|2282.7|2283.4|2283.1|2283|2282.7|12
1612864240000|2021-02-09 09:50:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|4
1612864270000|2021-02-09 09:51:10|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|8
1612864280000|2021-02-09 09:51:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|5
1612864290000|2021-02-09 09:51:30|||||||||2
1612864310000|2021-02-09 09:51:50|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|8
1612864320000|2021-02-09 09:52:00|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|8
1612864330000|2021-02-09 09:52:10|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2
1612864340000|2021-02-09 09:52:20|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2
1612864350000|2021-02-09 09:52:30|||||||||1
1612864370000|2021-02-09 09:52:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1612864380000|2021-02-09 09:53:00|||||||||2
1612864410000|2021-02-09 09:53:30|||||||||2
1612864420000|2021-02-09 09:53:40|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|2
1612864430000|2021-02-09 09:53:50|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|7
1612864440000|2021-02-09 09:54:00|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|2
1612864450000|2021-02-09 09:54:10|||||||||1
1612864460000|2021-02-09 09:54:20|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|17
1612864470000|2021-02-09 09:54:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|2
1612864480000|2021-02-09 09:54:40|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|5
1612864490000|2021-02-09 09:54:50|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|15
1612864500000|2021-02-09 09:55:00|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|5
1612864510000|2021-02-09 09:55:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1612864520000|2021-02-09 09:55:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1612864530000|2021-02-09 09:55:30|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|7
1612864540000|2021-02-09 09:55:40|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|5
1612864550000|2021-02-09 09:55:50|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|9
1612864560000|2021-02-09 09:56:00|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|8
1612864570000|2021-02-09 09:56:10|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|12
1612864580000|2021-02-09 09:56:20|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|3
1612864590000|2021-02-09 09:56:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|2
1612864600000|2021-02-09 09:56:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1612864620000|2021-02-09 09:57:00|||||||||1
1612864640000|2021-02-09 09:57:20|||||||||1
1612864650000|2021-02-09 09:57:30|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1612864660000|2021-02-09 09:57:40|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1612864700000|2021-02-09 09:58:20|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2
1612864710000|2021-02-09 09:58:30|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|2
1612864720000|2021-02-09 09:58:40|||||||||1
1612864740000|2021-02-09 09:59:00|||||||||3
1612864750000|2021-02-09 09:59:10|||||||||4
1612864800000|2021-02-09 10:00:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1612864840000|2021-02-09 10:00:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1612864860000|2021-02-09 10:01:00|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|3
1612864880000|2021-02-09 10:01:20|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|12
1612864890000|2021-02-09 10:01:30|||||||||1
1612864910000|2021-02-09 10:01:50|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|20
1612864920000|2021-02-09 10:02:00|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|31
1612864930000|2021-02-09 10:02:10|2283.7|2283.4|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|10
1612864940000|2021-02-09 10:02:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1612864950000|2021-02-09 10:02:30|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1612864980000|2021-02-09 10:03:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1612865040000|2021-02-09 10:04:00|2283.6|2283.3|2283.5|2283.2|2283.8|2283.5|2283.5|2283.2|5
1612865050000|2021-02-09 10:04:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1612865070000|2021-02-09 10:04:30|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1612865130000|2021-02-09 10:05:30|||||||||1
1612865150000|2021-02-09 10:05:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2
1612865170000|2021-02-09 10:06:10|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2
1612865180000|2021-02-09 10:06:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1612865200000|2021-02-09 10:06:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1612865220000|2021-02-09 10:07:00|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|3
1612865240000|2021-02-09 10:07:20|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|3
1612865250000|2021-02-09 10:07:30|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|3
1612865280000|2021-02-09 10:08:00|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.8|2282.5|13
1612865310000|2021-02-09 10:08:30|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1612865320000|2021-02-09 10:08:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|4
1612865340000|2021-02-09 10:09:00|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1612865380000|2021-02-09 10:09:40|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|4
1612865410000|2021-02-09 10:10:10|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|5
1612865420000|2021-02-09 10:10:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|3
1612865430000|2021-02-09 10:10:30|||||||||3
1612865450000|2021-02-09 10:10:50|||||||||1
1612865480000|2021-02-09 10:11:20|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2
1612865490000|2021-02-09 10:11:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1612865500000|2021-02-09 10:11:40|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|2
1612865510000|2021-02-09 10:11:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1612865530000|2021-02-09 10:12:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1612865540000|2021-02-09 10:12:20|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|4
1612865550000|2021-02-09 10:12:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1612865580000|2021-02-09 10:13:00|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2
1612865630000|2021-02-09 10:13:50|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|4
1612865640000|2021-02-09 10:14:00|||||||||1
1612865660000|2021-02-09 10:14:20|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|4
1612865670000|2021-02-09 10:14:30|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|3
1612865680000|2021-02-09 10:14:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1612865710000|2021-02-09 10:15:10|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|5
1612865720000|2021-02-09 10:15:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|3
1612865730000|2021-02-09 10:15:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2
1612865740000|2021-02-09 10:15:40|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1612865810000|2021-02-09 10:16:50|||||||||3
1612865880000|2021-02-09 10:18:00|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|2
1612865900000|2021-02-09 10:18:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1612865910000|2021-02-09 10:18:30|||||||||1
1612865930000|2021-02-09 10:18:50|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|11
1612865950000|2021-02-09 10:19:10|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|7
1612865960000|2021-02-09 10:19:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1612866010000|2021-02-09 10:20:10|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|6
1612866030000|2021-02-09 10:20:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|3
1612866050000|2021-02-09 10:20:50|||||||||3
1612866080000|2021-02-09 10:21:20|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|4
1612866140000|2021-02-09 10:22:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|5
1612866150000|2021-02-09 10:22:30|2283.8|2283.5|2283.4|2283.1|2283.8|2283.5|2283.4|2283.1|26
1612866160000|2021-02-09 10:22:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|4
1612866170000|2021-02-09 10:22:50|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|30
1612866180000|2021-02-09 10:23:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|7
1612866190000|2021-02-09 10:23:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|6
1612866200000|2021-02-09 10:23:20|||||||||3
1612866210000|2021-02-09 10:23:30|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|9
1612866220000|2021-02-09 10:23:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|5
1612866230000|2021-02-09 10:23:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2
1612866240000|2021-02-09 10:24:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|3
1612866250000|2021-02-09 10:24:10|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2
1612866260000|2021-02-09 10:24:20|||||||||3
1612866280000|2021-02-09 10:24:40|||||||||2
1612866290000|2021-02-09 10:24:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1612866300000|2021-02-09 10:25:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1612866310000|2021-02-09 10:25:10|||||||||1
1612866340000|2021-02-09 10:25:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|4
1612866350000|2021-02-09 10:25:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1612866360000|2021-02-09 10:26:00|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|8
1612866370000|2021-02-09 10:26:10|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|4
1612866380000|2021-02-09 10:26:20|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|6
1612866390000|2021-02-09 10:26:30|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284|2283.7|17
1612866400000|2021-02-09 10:26:40|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|5
1612866410000|2021-02-09 10:26:50|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|42
1612866420000|2021-02-09 10:27:00|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|23
1612866430000|2021-02-09 10:27:10|||||||||11
1612866440000|2021-02-09 10:27:20|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|8
1612866450000|2021-02-09 10:27:30|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.3|2284|5
1612866460000|2021-02-09 10:27:40|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|12
1612866470000|2021-02-09 10:27:50|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|10
1612866480000|2021-02-09 10:28:00|2284.2|2283.9|2283.9|2283.6|2284.2|2283.9|2283.9|2283.6|9
1612866490000|2021-02-09 10:28:10|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2284|2283.7|14
1612866500000|2021-02-09 10:28:20|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|4
1612866510000|2021-02-09 10:28:30|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|5
1612866520000|2021-02-09 10:28:40|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|11
1612866530000|2021-02-09 10:28:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|4
1612866540000|2021-02-09 10:29:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|3
1612866560000|2021-02-09 10:29:20|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|54
1612866570000|2021-02-09 10:29:30|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|12
1612866580000|2021-02-09 10:29:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|7
1612866590000|2021-02-09 10:29:50|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|65
1612866600000|2021-02-09 10:30:00|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|16
1612866620000|2021-02-09 10:30:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|5
1612866630000|2021-02-09 10:30:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|8
1612866640000|2021-02-09 10:30:40|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|5
1612866650000|2021-02-09 10:30:50|||||||||3
1612866660000|2021-02-09 10:31:00|2285.5|2285.2|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|28
1612866710000|2021-02-09 10:31:50|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|5
1612866720000|2021-02-09 10:32:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1612866740000|2021-02-09 10:32:20|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|26
1612866760000|2021-02-09 10:32:40|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|6
1612866770000|2021-02-09 10:32:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|7
1612866780000|2021-02-09 10:33:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|9
1612866790000|2021-02-09 10:33:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|3
1612866850000|2021-02-09 10:34:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|4
1612866860000|2021-02-09 10:34:20|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|4
1612866890000|2021-02-09 10:34:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1612866900000|2021-02-09 10:35:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|6
1612866910000|2021-02-09 10:35:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1612866920000|2021-02-09 10:35:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|5
1612866930000|2021-02-09 10:35:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|7
1612866940000|2021-02-09 10:35:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|4
1612866950000|2021-02-09 10:35:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|10
1612866960000|2021-02-09 10:36:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|3
1612866990000|2021-02-09 10:36:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|9
1612867000000|2021-02-09 10:36:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1612867010000|2021-02-09 10:36:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1612867020000|2021-02-09 10:37:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1612867030000|2021-02-09 10:37:10|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|7
1612867060000|2021-02-09 10:37:40|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|2
1612867070000|2021-02-09 10:37:50|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|4
1612867080000|2021-02-09 10:38:00|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|3
1612867100000|2021-02-09 10:38:20|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|3
1612867110000|2021-02-09 10:38:30|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|4
1612867140000|2021-02-09 10:39:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|8
1612867150000|2021-02-09 10:39:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1612867170000|2021-02-09 10:39:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612867200000|2021-02-09 10:40:00|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|10
1612867210000|2021-02-09 10:40:10|||||||||2
1612867220000|2021-02-09 10:40:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|5
1612867230000|2021-02-09 10:40:30|||||||||2
1612867260000|2021-02-09 10:41:00|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|2
1612867270000|2021-02-09 10:41:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1612867280000|2021-02-09 10:41:20|||||||||1
1612867310000|2021-02-09 10:41:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1612867320000|2021-02-09 10:42:00|||||||||2
1612867330000|2021-02-09 10:42:10|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|2
1612867340000|2021-02-09 10:42:20|2284.1|2283.8|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|11
1612867350000|2021-02-09 10:42:30|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|6
1612867370000|2021-02-09 10:42:50|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|3
1612867380000|2021-02-09 10:43:00|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|12
1612867390000|2021-02-09 10:43:10|2283.3|2283|2282.9|2282.6|2283.3|2283|2282.9|2282.6|10
1612867400000|2021-02-09 10:43:20|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1612867410000|2021-02-09 10:43:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2
1612867440000|2021-02-09 10:44:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1612867450000|2021-02-09 10:44:10|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|5
1612867470000|2021-02-09 10:44:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1612867480000|2021-02-09 10:44:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1612867490000|2021-02-09 10:44:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1612867500000|2021-02-09 10:45:00|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1612867510000|2021-02-09 10:45:10|||||||||2
1612867520000|2021-02-09 10:45:20|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|3
1612867570000|2021-02-09 10:46:10|2283.9|2283.6|2284.2|2283.9|2284.2|2283.9|2283.9|2283.6|6
1612867580000|2021-02-09 10:46:20|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2284|2283.7|5
1612867620000|2021-02-09 10:47:00|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1612867650000|2021-02-09 10:47:30|2284.1|2283.8|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|7
1612867670000|2021-02-09 10:47:50|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|7
1612867680000|2021-02-09 10:48:00|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|3
1612867790000|2021-02-09 10:49:50|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|3
1612867820000|2021-02-09 10:50:20|||||||||1
1612867830000|2021-02-09 10:50:30|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|4
1612867860000|2021-02-09 10:51:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1612867890000|2021-02-09 10:51:30|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1612867940000|2021-02-09 10:52:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|5
1612867950000|2021-02-09 10:52:30|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|6
1612867970000|2021-02-09 10:52:50|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1612867980000|2021-02-09 10:53:00|2283.3|2283|2282.9|2282.6|2283.3|2283|2282.9|2282.6|30
1612867990000|2021-02-09 10:53:10|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|4
1612868010000|2021-02-09 10:53:30|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|3
1612868030000|2021-02-09 10:53:50|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|3
1612868040000|2021-02-09 10:54:00|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|4
1612868060000|2021-02-09 10:54:20|||||||||1
1612868070000|2021-02-09 10:54:30|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1612868090000|2021-02-09 10:54:50|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|5
1612868120000|2021-02-09 10:55:20|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.4|2283.1|49
1612868140000|2021-02-09 10:55:40|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|4
1612868150000|2021-02-09 10:55:50|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|4
1612868170000|2021-02-09 10:56:10|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1612868180000|2021-02-09 10:56:20|||||||||8
1612868190000|2021-02-09 10:56:30|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|6
1612868290000|2021-02-09 10:58:10|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1612868340000|2021-02-09 10:59:00|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|6
1612868350000|2021-02-09 10:59:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|3
1612868380000|2021-02-09 10:59:40|||||||||1
1612868470000|2021-02-09 11:01:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|8
1612868480000|2021-02-09 11:01:20|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|5
1612868490000|2021-02-09 11:01:30|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1612868510000|2021-02-09 11:01:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1612868530000|2021-02-09 11:02:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1612868580000|2021-02-09 11:03:00|||||||||1
1612868650000|2021-02-09 11:04:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1612868660000|2021-02-09 11:04:20|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1612868670000|2021-02-09 11:04:30|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|4
1612868710000|2021-02-09 11:05:10|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|6
1612868720000|2021-02-09 11:05:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|4
1612868730000|2021-02-09 11:05:30|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1612868740000|2021-02-09 11:05:40|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|3
1612868750000|2021-02-09 11:05:50|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282.1|2281.8|14
1612868760000|2021-02-09 11:06:00|2282|2281.7|2281.7|2281.4|2282|2281.7|2281.7|2281.4|18
1612868770000|2021-02-09 11:06:10|2282|2281.7|2281.7|2281.4|2282|2281.7|2281.6|2281.3|43
1612868780000|2021-02-09 11:06:20|||||||||4
1612868790000|2021-02-09 11:06:30|||||||||1
1612868800000|2021-02-09 11:06:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|14
1612868810000|2021-02-09 11:06:50|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.2|2280.9|17
1612868820000|2021-02-09 11:07:00|2281.4|2281.1|2281.6|2281.3|2281.7|2281.4|2281.4|2281.1|6
1612868830000|2021-02-09 11:07:10|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.3|2281|12
1612868840000|2021-02-09 11:07:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|4
1612868850000|2021-02-09 11:07:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|4
1612868860000|2021-02-09 11:07:40|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|26
1612868870000|2021-02-09 11:07:50|2281|2280.7|2280.6|2280.3|2281|2280.7|2280.6|2280.3|14
1612868880000|2021-02-09 11:08:00|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.1|2279.8|18
1612868890000|2021-02-09 11:08:10|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|6
1612868900000|2021-02-09 11:08:20|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2279.7|2279.4|14
1612868910000|2021-02-09 11:08:30|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1612868920000|2021-02-09 11:08:40|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.7|2279.4|5
1612868930000|2021-02-09 11:08:50|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|11
1612868940000|2021-02-09 11:09:00|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|6
1612868950000|2021-02-09 11:09:10|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|17
1612868960000|2021-02-09 11:09:20|2281.2|2280.9|2281|2280.7|2281.3|2281|2281|2280.7|11
1612868970000|2021-02-09 11:09:30|2281.1|2280.8|2280.8|2280.5|2281.1|2280.8|2280.8|2280.5|5
1612868980000|2021-02-09 11:09:40|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|2
1612868990000|2021-02-09 11:09:50|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|10
1612869000000|2021-02-09 11:10:00|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.3|2281|7
1612869010000|2021-02-09 11:10:10|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|8
1612869020000|2021-02-09 11:10:20|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2282|2281.7|6
1612869030000|2021-02-09 11:10:30|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|8
1612869040000|2021-02-09 11:10:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|7
1612869050000|2021-02-09 11:10:50|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|9
1612869060000|2021-02-09 11:11:00|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|3
1612869100000|2021-02-09 11:11:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|3
1612869120000|2021-02-09 11:12:00|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|3
1612869130000|2021-02-09 11:12:10|||||||||1
1612869140000|2021-02-09 11:12:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|8
1612869150000|2021-02-09 11:12:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|8
1612869160000|2021-02-09 11:12:40|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|5
1612869180000|2021-02-09 11:13:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2
1612869190000|2021-02-09 11:13:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1612869200000|2021-02-09 11:13:20|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|3
1612869210000|2021-02-09 11:13:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1612869220000|2021-02-09 11:13:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1612869230000|2021-02-09 11:13:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1612869250000|2021-02-09 11:14:10|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|5
1612869260000|2021-02-09 11:14:20|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1612869270000|2021-02-09 11:14:30|2281.7|2281.4|2281.3|2281|2281.7|2281.4|2281.3|2281|8
1612869280000|2021-02-09 11:14:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1612869300000|2021-02-09 11:15:00|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|4
1612869310000|2021-02-09 11:15:10|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|2
1612869330000|2021-02-09 11:15:30|2281|2280.7|2281.5|2281.2|2281.5|2281.2|2280.9|2280.6|7
1612869350000|2021-02-09 11:15:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2
1612869360000|2021-02-09 11:16:00|||||||||7
1612869370000|2021-02-09 11:16:10|||||||||2
1612869380000|2021-02-09 11:16:20|2281.5|2281.2|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|5
1612869390000|2021-02-09 11:16:30|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|4
1612869400000|2021-02-09 11:16:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1612869410000|2021-02-09 11:16:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1612869430000|2021-02-09 11:17:10|||||||||1
1612869450000|2021-02-09 11:17:30|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1612869460000|2021-02-09 11:17:40|2282.2|2281.9|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|8
1612869470000|2021-02-09 11:17:50|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|3
1612869480000|2021-02-09 11:18:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|3
1612869490000|2021-02-09 11:18:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2
1612869510000|2021-02-09 11:18:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1612869530000|2021-02-09 11:18:50|||||||||2
1612869540000|2021-02-09 11:19:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|3
1612869550000|2021-02-09 11:19:10|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|7
1612869560000|2021-02-09 11:19:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|6
1612869570000|2021-02-09 11:19:30|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|9
1612869580000|2021-02-09 11:19:40|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|17
1612869590000|2021-02-09 11:19:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1612869600000|2021-02-09 11:20:00|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|14
1612869610000|2021-02-09 11:20:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|11
1612869620000|2021-02-09 11:20:20|2281.4|2281.1|2281.8|2281.5|2281.8|2281.5|2281.4|2281.1|27
1612869640000|2021-02-09 11:20:40|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|5
1612869660000|2021-02-09 11:21:00|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2
1612869670000|2021-02-09 11:21:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|4
1612869680000|2021-02-09 11:21:20|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|14
1612869690000|2021-02-09 11:21:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1612869700000|2021-02-09 11:21:40|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|12
1612869710000|2021-02-09 11:21:50|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|7
1612869720000|2021-02-09 11:22:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|9
1612869730000|2021-02-09 11:22:10|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|8
1612869750000|2021-02-09 11:22:30|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1612869760000|2021-02-09 11:22:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1612869790000|2021-02-09 11:23:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|4
1612869820000|2021-02-09 11:23:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1612869850000|2021-02-09 11:24:10|||||||||3
1612869860000|2021-02-09 11:24:20|||||||||1
1612869870000|2021-02-09 11:24:30|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1612869900000|2021-02-09 11:25:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1612869910000|2021-02-09 11:25:10|||||||||3
1612869940000|2021-02-09 11:25:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1612869970000|2021-02-09 11:26:10|2282.6|2282.3|2283|2282.7|2283|2282.7|2282.6|2282.3|11
1612869980000|2021-02-09 11:26:20|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|8
1612870010000|2021-02-09 11:26:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1612870020000|2021-02-09 11:27:00|||||||||1
1612870030000|2021-02-09 11:27:10|||||||||1
1612870070000|2021-02-09 11:27:50|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.8|2282.5|13
1612870080000|2021-02-09 11:28:00|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|3
1612870090000|2021-02-09 11:28:10|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|7
1612870100000|2021-02-09 11:28:20|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|4
1612870110000|2021-02-09 11:28:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1612870140000|2021-02-09 11:29:00|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|2
1612870150000|2021-02-09 11:29:10|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|4
1612870160000|2021-02-09 11:29:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|6
1612870200000|2021-02-09 11:30:00|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|8
1612870210000|2021-02-09 11:30:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1612870220000|2021-02-09 11:30:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2
1612870270000|2021-02-09 11:31:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1612870280000|2021-02-09 11:31:20|2283.6|2283.3|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|5
1612870300000|2021-02-09 11:31:40|2283.8|2283.5|2284.6|2284.3|2284.6|2284.3|2283.8|2283.5|84
1612870310000|2021-02-09 11:31:50|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|13
1612870320000|2021-02-09 11:32:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|4
1612870330000|2021-02-09 11:32:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|7
1612870340000|2021-02-09 11:32:20|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|4
1612870360000|2021-02-09 11:32:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|6
1612870370000|2021-02-09 11:32:50|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|5
1612870390000|2021-02-09 11:33:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1612870410000|2021-02-09 11:33:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1612870440000|2021-02-09 11:34:00|||||||||1
1612870450000|2021-02-09 11:34:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1612870460000|2021-02-09 11:34:20|||||||||8
1612870490000|2021-02-09 11:34:50|||||||||1
1612870500000|2021-02-09 11:35:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|5
1612870510000|2021-02-09 11:35:10|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|2
1612870530000|2021-02-09 11:35:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1612870550000|2021-02-09 11:35:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|3
1612870560000|2021-02-09 11:36:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|3
1612870570000|2021-02-09 11:36:10|||||||||1
1612870600000|2021-02-09 11:36:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|4
1612870610000|2021-02-09 11:36:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|2
1612870620000|2021-02-09 11:37:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|20
1612870630000|2021-02-09 11:37:10|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|3
1612870660000|2021-02-09 11:37:40|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|4
1612870680000|2021-02-09 11:38:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612870710000|2021-02-09 11:38:30|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|2
1612870720000|2021-02-09 11:38:40|||||||||1
1612870750000|2021-02-09 11:39:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612870760000|2021-02-09 11:39:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1612870770000|2021-02-09 11:39:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1612870780000|2021-02-09 11:39:40|||||||||1
1612870810000|2021-02-09 11:40:10|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|6
1612870820000|2021-02-09 11:40:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612870830000|2021-02-09 11:40:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1612870840000|2021-02-09 11:40:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612870860000|2021-02-09 11:41:00|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|4
1612870870000|2021-02-09 11:41:10|||||||||1
1612870900000|2021-02-09 11:41:40|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|4
1612870910000|2021-02-09 11:41:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1612870920000|2021-02-09 11:42:00|||||||||1
1612870930000|2021-02-09 11:42:10|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|4
1612870940000|2021-02-09 11:42:20|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|4
1612870960000|2021-02-09 11:42:40|||||||||1
1612870970000|2021-02-09 11:42:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1612871000000|2021-02-09 11:43:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|4
1612871020000|2021-02-09 11:43:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1612871050000|2021-02-09 11:44:10|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|2
1612871060000|2021-02-09 11:44:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1612871080000|2021-02-09 11:44:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1612871090000|2021-02-09 11:44:50|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|12
1612871100000|2021-02-09 11:45:00|||||||||3
1612871110000|2021-02-09 11:45:10|||||||||1
1612871120000|2021-02-09 11:45:20|2285.5|2285.2|2285|2284.7|2285.5|2285.2|2285|2284.7|34
1612871130000|2021-02-09 11:45:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|36
1612871140000|2021-02-09 11:45:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|13
1612871150000|2021-02-09 11:45:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|11
1612871160000|2021-02-09 11:46:00|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|4
1612871170000|2021-02-09 11:46:10|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|3
1612871190000|2021-02-09 11:46:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1612871220000|2021-02-09 11:47:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1612871250000|2021-02-09 11:47:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1612871260000|2021-02-09 11:47:40|||||||||2
1612871270000|2021-02-09 11:47:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612871290000|2021-02-09 11:48:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612871300000|2021-02-09 11:48:20|2285.6|2285.3|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|9
1612871310000|2021-02-09 11:48:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1612871320000|2021-02-09 11:48:40|||||||||1
1612871360000|2021-02-09 11:49:20|||||||||2
1612871380000|2021-02-09 11:49:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1612871400000|2021-02-09 11:50:00|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|8
1612871430000|2021-02-09 11:50:30|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|3
1612871450000|2021-02-09 11:50:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1612871460000|2021-02-09 11:51:00|||||||||1
1612871480000|2021-02-09 11:51:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|6
1612871490000|2021-02-09 11:51:30|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|9
1612871500000|2021-02-09 11:51:40|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|5
1612871520000|2021-02-09 11:52:00|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|4
1612871530000|2021-02-09 11:52:10|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|3
1612871540000|2021-02-09 11:52:20|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1612871550000|2021-02-09 11:52:30|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|12
1612871570000|2021-02-09 11:52:50|2286.7|2286.4|2286.3|2286|2286.7|2286.4|2286.3|2286|10
1612871580000|2021-02-09 11:53:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|5
1612871590000|2021-02-09 11:53:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612871610000|2021-02-09 11:53:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612871620000|2021-02-09 11:53:40|||||||||1
1612871630000|2021-02-09 11:53:50|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|4
1612871640000|2021-02-09 11:54:00|||||||||1
1612871660000|2021-02-09 11:54:20|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|4
1612871670000|2021-02-09 11:54:30|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.3|2286|3
1612871680000|2021-02-09 11:54:40|2286.4|2286.1|2286.8|2286.5|2287|2286.7|2286.4|2286.1|19
1612871690000|2021-02-09 11:54:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|6
1612871700000|2021-02-09 11:55:00|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|3
1612871710000|2021-02-09 11:55:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|14
1612871720000|2021-02-09 11:55:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|2
1612871730000|2021-02-09 11:55:30|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|2
1612871760000|2021-02-09 11:56:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1612871770000|2021-02-09 11:56:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612871790000|2021-02-09 11:56:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1612871810000|2021-02-09 11:56:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1612871830000|2021-02-09 11:57:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|5
1612871850000|2021-02-09 11:57:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1612871860000|2021-02-09 11:57:40|||||||||3
1612871870000|2021-02-09 11:57:50|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|3
1612871880000|2021-02-09 11:58:00|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|28
1612871890000|2021-02-09 11:58:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|4
1612871920000|2021-02-09 11:58:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612871940000|2021-02-09 11:59:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|3
1612871950000|2021-02-09 11:59:10|||||||||1
1612871960000|2021-02-09 11:59:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1612871980000|2021-02-09 11:59:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1612871990000|2021-02-09 11:59:50|||||||||2
1612872000000|2021-02-09 12:00:00|2285.7|2285.4|2285.1|2284.8|2285.7|2285.4|2285|2284.7|20
1612872010000|2021-02-09 12:00:10|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|17
1612872020000|2021-02-09 12:00:20|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|5
1612872030000|2021-02-09 12:00:30|||||||||5
1612872040000|2021-02-09 12:00:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612872050000|2021-02-09 12:00:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1612872060000|2021-02-09 12:01:00|2284.6|2284.3|2284.2|2283.9|2284.6|2284.3|2284.2|2283.9|51
1612872070000|2021-02-09 12:01:10|2284.1|2283.8|2283.9|2283.6|2284.3|2284|2283.8|2283.5|16
1612872080000|2021-02-09 12:01:20|2284|2283.7|2284.4|2284.1|2284.5|2284.2|2283.8|2283.5|78
1612872100000|2021-02-09 12:01:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|3
1612872110000|2021-02-09 12:01:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1612872130000|2021-02-09 12:02:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|7
1612872140000|2021-02-09 12:02:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|4
1612872150000|2021-02-09 12:02:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1612872180000|2021-02-09 12:03:00|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|10
1612872190000|2021-02-09 12:03:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1612872220000|2021-02-09 12:03:40|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|21
1612872240000|2021-02-09 12:04:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|12
1612872260000|2021-02-09 12:04:20|||||||||2
1612872270000|2021-02-09 12:04:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1612872280000|2021-02-09 12:04:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|3
1612872300000|2021-02-09 12:05:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612872310000|2021-02-09 12:05:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1612872320000|2021-02-09 12:05:20|||||||||1
1612872340000|2021-02-09 12:05:40|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|3
1612872350000|2021-02-09 12:05:50|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|3
1612872360000|2021-02-09 12:06:00|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|5
1612872370000|2021-02-09 12:06:10|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|4
1612872400000|2021-02-09 12:06:40|||||||||1
1612872410000|2021-02-09 12:06:50|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|3
1612872450000|2021-02-09 12:07:30|2284.3|2284|2284.1|2283.8|2284.3|2284|2284.1|2283.8|3
1612872460000|2021-02-09 12:07:40|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|2
1612872470000|2021-02-09 12:07:50|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.8|2283.5|20
1612872490000|2021-02-09 12:08:10|2284|2283.7|2283.7|2283.4|2284|2283.7|2283.7|2283.4|6
1612872510000|2021-02-09 12:08:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1612872520000|2021-02-09 12:08:40|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|3
1612872530000|2021-02-09 12:08:50|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|9
1612872540000|2021-02-09 12:09:00|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|10
1612872550000|2021-02-09 12:09:10|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|4
1612872560000|2021-02-09 12:09:20|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|5
1612872570000|2021-02-09 12:09:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1612872580000|2021-02-09 12:09:40|2284|2283.7|2284.3|2284|2284.3|2284|2284|2283.7|29
1612872590000|2021-02-09 12:09:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|4
1612872600000|2021-02-09 12:10:00|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.3|2284|4
1612872610000|2021-02-09 12:10:10|2284.5|2284.2|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|15
1612872650000|2021-02-09 12:10:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|7
1612872660000|2021-02-09 12:11:00|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|11
1612872670000|2021-02-09 12:11:10|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|8
1612872680000|2021-02-09 12:11:20|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|4
1612872700000|2021-02-09 12:11:40|2284.9|2284.6|2284.8|2284.5|2285|2284.7|2284.8|2284.5|9
1612872710000|2021-02-09 12:11:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1612872720000|2021-02-09 12:12:00|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|3
1612872740000|2021-02-09 12:12:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1612872750000|2021-02-09 12:12:30|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|3
1612872760000|2021-02-09 12:12:40|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|2
1612872790000|2021-02-09 12:13:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612872800000|2021-02-09 12:13:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1612872820000|2021-02-09 12:13:40|||||||||7
1612872830000|2021-02-09 12:13:50|||||||||1
1612872840000|2021-02-09 12:14:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1612872850000|2021-02-09 12:14:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1612872860000|2021-02-09 12:14:20|2285.1|2284.8|2284.5|2284.2|2285.1|2284.8|2284.5|2284.2|38
1612872880000|2021-02-09 12:14:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|13
1612872890000|2021-02-09 12:14:50|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.3|2284|25
1612872900000|2021-02-09 12:15:00|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|16
1612872910000|2021-02-09 12:15:10|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|9
1612872920000|2021-02-09 12:15:20|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|6
1612872960000|2021-02-09 12:16:00|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|6
1612872970000|2021-02-09 12:16:10|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|12
1612872980000|2021-02-09 12:16:20|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|6
1612872990000|2021-02-09 12:16:30|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|6
1612873000000|2021-02-09 12:16:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|7
1612873010000|2021-02-09 12:16:50|||||||||2
1612873020000|2021-02-09 12:17:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1612873030000|2021-02-09 12:17:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|7
1612873040000|2021-02-09 12:17:20|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.1|2284.8|20
1612873050000|2021-02-09 12:17:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.3|2285|11
1612873060000|2021-02-09 12:17:40|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|2
1612873080000|2021-02-09 12:18:00|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|13
1612873090000|2021-02-09 12:18:10|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|10
1612873100000|2021-02-09 12:18:20|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|6
1612873110000|2021-02-09 12:18:30|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|11
1612873120000|2021-02-09 12:18:40|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|11
1612873130000|2021-02-09 12:18:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|6
1612873140000|2021-02-09 12:19:00|2285.6|2285.3|2285.9|2285.6|2286|2285.7|2285.6|2285.3|80
1612873150000|2021-02-09 12:19:10|2285.8|2285.5|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|15
1612873160000|2021-02-09 12:19:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|10
1612873170000|2021-02-09 12:19:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|5
1612873180000|2021-02-09 12:19:40|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.2|2285.9|12
1612873190000|2021-02-09 12:19:50|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|7
1612873200000|2021-02-09 12:20:00|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|15
1612873220000|2021-02-09 12:20:20|||||||||5
1612873250000|2021-02-09 12:20:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1612873260000|2021-02-09 12:21:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1612873280000|2021-02-09 12:21:20|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|7
1612873310000|2021-02-09 12:21:50|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|3
1612873330000|2021-02-09 12:22:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|4
1612873360000|2021-02-09 12:22:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|5
1612873370000|2021-02-09 12:22:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1612873380000|2021-02-09 12:23:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612873390000|2021-02-09 12:23:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|3
1612873410000|2021-02-09 12:23:30|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|14
1612873420000|2021-02-09 12:23:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1612873430000|2021-02-09 12:23:50|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1612873460000|2021-02-09 12:24:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|5
1612873470000|2021-02-09 12:24:30|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|5
1612873490000|2021-02-09 12:24:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1612873510000|2021-02-09 12:25:10|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286|2285.7|6
1612873550000|2021-02-09 12:25:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|3
1612873560000|2021-02-09 12:26:00|2285.9|2285.6|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|15
1612873570000|2021-02-09 12:26:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|2
1612873610000|2021-02-09 12:26:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|3
1612873620000|2021-02-09 12:27:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612873630000|2021-02-09 12:27:10|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|17
1612873660000|2021-02-09 12:27:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612873670000|2021-02-09 12:27:50|||||||||2
1612873710000|2021-02-09 12:28:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1612873720000|2021-02-09 12:28:40|2285.8|2285.5|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|10
1612873740000|2021-02-09 12:29:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|3
1612873750000|2021-02-09 12:29:10|||||||||2
1612873760000|2021-02-09 12:29:20|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.8|2285.5|5
1612873790000|2021-02-09 12:29:50|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|5
1612873810000|2021-02-09 12:30:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1612873820000|2021-02-09 12:30:20|||||||||1
1612873830000|2021-02-09 12:30:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1612873840000|2021-02-09 12:30:40|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1612873850000|2021-02-09 12:30:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1612873870000|2021-02-09 12:31:10|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1612873880000|2021-02-09 12:31:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1612873910000|2021-02-09 12:31:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1612873920000|2021-02-09 12:32:00|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|12
1612873930000|2021-02-09 12:32:10|||||||||2
1612873950000|2021-02-09 12:32:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1612873970000|2021-02-09 12:32:50|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|3
1612873980000|2021-02-09 12:33:00|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|6
1612873990000|2021-02-09 12:33:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1612874000000|2021-02-09 12:33:20|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|15
1612874010000|2021-02-09 12:33:30|||||||||1
1612874020000|2021-02-09 12:33:40|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|26
1612874030000|2021-02-09 12:33:50|2287.1|2286.8|2287.9|2287.6|2287.9|2287.6|2287.1|2286.8|54
1612874040000|2021-02-09 12:34:00|2288|2287.7|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|30
1612874050000|2021-02-09 12:34:10|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|3
1612874060000|2021-02-09 12:34:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1612874070000|2021-02-09 12:34:30|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1612874080000|2021-02-09 12:34:40|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|6
1612874090000|2021-02-09 12:34:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|2
1612874100000|2021-02-09 12:35:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|5
1612874110000|2021-02-09 12:35:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1612874120000|2021-02-09 12:35:20|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|4
1612874140000|2021-02-09 12:35:40|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|3
1612874150000|2021-02-09 12:35:50|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|4
1612874160000|2021-02-09 12:36:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|6
1612874170000|2021-02-09 12:36:10|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|6
1612874190000|2021-02-09 12:36:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1612874200000|2021-02-09 12:36:40|2287|2286.7|2287|2286.7|2287.3|2287|2287|2286.7|7
1612874210000|2021-02-09 12:36:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|7
1612874230000|2021-02-09 12:37:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1612874280000|2021-02-09 12:38:00|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|2
1612874290000|2021-02-09 12:38:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|5
1612874300000|2021-02-09 12:38:20|2286.2|2285.9|2286.1|2285.8|2286.3|2286|2286.1|2285.8|4
1612874320000|2021-02-09 12:38:40|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|15
1612874330000|2021-02-09 12:38:50|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1612874350000|2021-02-09 12:39:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1612874380000|2021-02-09 12:39:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1612874410000|2021-02-09 12:40:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612874450000|2021-02-09 12:40:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1612874460000|2021-02-09 12:41:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1612874470000|2021-02-09 12:41:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|5
1612874480000|2021-02-09 12:41:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1612874490000|2021-02-09 12:41:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|7
1612874510000|2021-02-09 12:41:50|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|3
1612874520000|2021-02-09 12:42:00|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|8
1612874540000|2021-02-09 12:42:20|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|2
1612874550000|2021-02-09 12:42:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612874600000|2021-02-09 12:43:20|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|11
1612874610000|2021-02-09 12:43:30|2286|2285.7|2286.4|2286.1|2286.4|2286.1|2286|2285.7|31
1612874630000|2021-02-09 12:43:50|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1612874660000|2021-02-09 12:44:20|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1612874670000|2021-02-09 12:44:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|3
1612874700000|2021-02-09 12:45:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|3
1612874710000|2021-02-09 12:45:10|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|24
1612874720000|2021-02-09 12:45:20|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|13
1612874740000|2021-02-09 12:45:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1612874760000|2021-02-09 12:46:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1612874780000|2021-02-09 12:46:20|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|3
1612874790000|2021-02-09 12:46:30|2285.9|2285.6|2285.5|2285.2|2285.9|2285.6|2285.5|2285.2|21
1612874800000|2021-02-09 12:46:40|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|15
1612874820000|2021-02-09 12:47:00|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1612874830000|2021-02-09 12:47:10|2285.6|2285.3|2284.4|2284.1|2285.7|2285.4|2284.4|2284.1|59
1612874840000|2021-02-09 12:47:20|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|7
1612874850000|2021-02-09 12:47:30|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|8
1612874860000|2021-02-09 12:47:40|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.6|2284.3|5
1612874880000|2021-02-09 12:48:00|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|6
1612874890000|2021-02-09 12:48:10|||||||||1
1612874900000|2021-02-09 12:48:20|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|2
1612874910000|2021-02-09 12:48:30|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284|2283.7|28
1612874920000|2021-02-09 12:48:40|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1612874930000|2021-02-09 12:48:50|2283.9|2283.6|2283.6|2283.3|2284.2|2283.9|2283.6|2283.3|13
1612874940000|2021-02-09 12:49:00|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|2
1612874950000|2021-02-09 12:49:10|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|6
1612874960000|2021-02-09 12:49:20|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|4
1612874970000|2021-02-09 12:49:30|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|2
1612874990000|2021-02-09 12:49:50|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|3
1612875010000|2021-02-09 12:50:10|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|5
1612875030000|2021-02-09 12:50:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1612875040000|2021-02-09 12:50:40|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|3
1612875050000|2021-02-09 12:50:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1612875060000|2021-02-09 12:51:00|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|6
1612875070000|2021-02-09 12:51:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1612875090000|2021-02-09 12:51:30|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1612875100000|2021-02-09 12:51:40|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|4
1612875110000|2021-02-09 12:51:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1612875120000|2021-02-09 12:52:00|2284.5|2284.2|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|12
1612875150000|2021-02-09 12:52:30|||||||||2
1612875160000|2021-02-09 12:52:40|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1612875170000|2021-02-09 12:52:50|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|4
1612875180000|2021-02-09 12:53:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|5
1612875190000|2021-02-09 12:53:10|2284.3|2284|2284.1|2283.8|2284.3|2284|2284.1|2283.8|9
1612875200000|2021-02-09 12:53:20|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|2
1612875210000|2021-02-09 12:53:30|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|7
1612875220000|2021-02-09 12:53:40|2284|2283.7|2283.4|2283.1|2284|2283.7|2283.4|2283.1|29
1612875230000|2021-02-09 12:53:50|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.3|2283|13
1612875240000|2021-02-09 12:54:00|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|61
1612875250000|2021-02-09 12:54:10|||||||||2
1612875260000|2021-02-09 12:54:20|||||||||3
1612875270000|2021-02-09 12:54:30|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1612875290000|2021-02-09 12:54:50|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|6
1612875300000|2021-02-09 12:55:00|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284|2283.7|4
1612875310000|2021-02-09 12:55:10|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|2
1612875320000|2021-02-09 12:55:20|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|4
1612875330000|2021-02-09 12:55:30|2284.1|2283.8|2284.3|2284|2284.3|2284|2284.1|2283.8|2
1612875340000|2021-02-09 12:55:40|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|10
1612875350000|2021-02-09 12:55:50|2284.2|2283.9|2284.5|2284.2|2284.7|2284.4|2284.2|2283.9|12
1612875360000|2021-02-09 12:56:00|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.3|2284|17
1612875370000|2021-02-09 12:56:10|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|20
1612875380000|2021-02-09 12:56:20|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|7
1612875390000|2021-02-09 12:56:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|8
1612875400000|2021-02-09 12:56:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1612875410000|2021-02-09 12:56:50|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|2
1612875420000|2021-02-09 12:57:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1612875430000|2021-02-09 12:57:10|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|5
1612875440000|2021-02-09 12:57:20|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|5
1612875460000|2021-02-09 12:57:40|2284.8|2284.5|2284.7|2284.4|2285.1|2284.8|2284.7|2284.4|7
1612875480000|2021-02-09 12:58:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1612875490000|2021-02-09 12:58:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|7
1612875500000|2021-02-09 12:58:20|2284.3|2284|2284.1|2283.8|2284.3|2284|2284.1|2283.8|6
1612875510000|2021-02-09 12:58:30|||||||||3
1612875520000|2021-02-09 12:58:40|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1612875530000|2021-02-09 12:58:50|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|2
1612875540000|2021-02-09 12:59:00|2284.3|2284|2284.3|2284|2284.3|2284|2284.1|2283.8|8
1612875550000|2021-02-09 12:59:10|||||||||3
1612875570000|2021-02-09 12:59:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|4
1612875590000|2021-02-09 12:59:50|||||||||2
1612875600000|2021-02-09 13:00:00|2284.5|2284.2|2284.6|2284.3|2284.8|2284.5|2284.5|2284.2|22
1612875610000|2021-02-09 13:00:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1612875620000|2021-02-09 13:00:20|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|7
1612875630000|2021-02-09 13:00:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1612875640000|2021-02-09 13:00:40|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|3
1612875650000|2021-02-09 13:00:50|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1612875660000|2021-02-09 13:01:00|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|16
1612875670000|2021-02-09 13:01:10|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|5
1612875680000|2021-02-09 13:01:20|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|5
1612875690000|2021-02-09 13:01:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612875700000|2021-02-09 13:01:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|5
1612875710000|2021-02-09 13:01:50|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|8
1612875720000|2021-02-09 13:02:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|7
1612875730000|2021-02-09 13:02:10|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|15
1612875740000|2021-02-09 13:02:20|2285|2284.7|2284.6|2284.3|2285|2284.7|2284.5|2284.2|48
1612875750000|2021-02-09 13:02:30|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|5
1612875770000|2021-02-09 13:02:50|||||||||2
1612875780000|2021-02-09 13:03:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|5
1612875810000|2021-02-09 13:03:30|||||||||3
1612875830000|2021-02-09 13:03:50|||||||||1
1612875840000|2021-02-09 13:04:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|6
1612875850000|2021-02-09 13:04:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|8
1612875860000|2021-02-09 13:04:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|5
1612875870000|2021-02-09 13:04:30|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|3
1612875880000|2021-02-09 13:04:40|||||||||1
1612875890000|2021-02-09 13:04:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1612875900000|2021-02-09 13:05:00|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|6
1612875910000|2021-02-09 13:05:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|10
1612875920000|2021-02-09 13:05:20|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|5
1612875930000|2021-02-09 13:05:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|3
1612875940000|2021-02-09 13:05:40|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|3
1612875950000|2021-02-09 13:05:50|2284.4|2284.1|2284|2283.7|2284.4|2284.1|2284|2283.7|12
1612875960000|2021-02-09 13:06:00|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|16
1612875970000|2021-02-09 13:06:10|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|4
1612875980000|2021-02-09 13:06:20|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|4
1612875990000|2021-02-09 13:06:30|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|4
1612876000000|2021-02-09 13:06:40|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283|2282.7|15
1612876010000|2021-02-09 13:06:50|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|9
1612876020000|2021-02-09 13:07:00|||||||||3
1612876030000|2021-02-09 13:07:10|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|4
1612876040000|2021-02-09 13:07:20|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.7|2282.4|10
1612876050000|2021-02-09 13:07:30|2282.7|2282.4|2283.1|2282.8|2283.1|2282.8|2282.6|2282.3|19
1612876060000|2021-02-09 13:07:40|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.7|2282.4|8
1612876070000|2021-02-09 13:07:50|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|18
1612876080000|2021-02-09 13:08:00|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|13
1612876090000|2021-02-09 13:08:10|||||||||3
1612876110000|2021-02-09 13:08:30|2282.9|2282.6|2282.8|2282.5|2283|2282.7|2282.8|2282.5|5
1612876120000|2021-02-09 13:08:40|||||||||1
1612876130000|2021-02-09 13:08:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1612876140000|2021-02-09 13:09:00|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|6
1612876150000|2021-02-09 13:09:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1612876160000|2021-02-09 13:09:20|2282.8|2282.5|2282.8|2282.5|2283|2282.7|2282.8|2282.5|6
1612876170000|2021-02-09 13:09:30|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|7
1612876180000|2021-02-09 13:09:40|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1612876190000|2021-02-09 13:09:50|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|5
1612876200000|2021-02-09 13:10:00|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|9
1612876220000|2021-02-09 13:10:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2
1612876230000|2021-02-09 13:10:30|2283.2|2282.9|2283.5|2283.2|2283.5|2283.2|2283.2|2282.9|7
1612876240000|2021-02-09 13:10:40|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|5
1612876250000|2021-02-09 13:10:50|2283.9|2283.6|2284.3|2284|2284.3|2284|2283.8|2283.5|20
1612876260000|2021-02-09 13:11:00|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|11
1612876270000|2021-02-09 13:11:10|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|7
1612876280000|2021-02-09 13:11:20|2283.8|2283.5|2284.4|2284.1|2284.4|2284.1|2283.8|2283.5|14
1612876290000|2021-02-09 13:11:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|55
1612876300000|2021-02-09 13:11:40|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|6
1612876310000|2021-02-09 13:11:50|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|4
1612876330000|2021-02-09 13:12:10|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|9
1612876360000|2021-02-09 13:12:40|||||||||1
1612876390000|2021-02-09 13:13:10|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|5
1612876400000|2021-02-09 13:13:20|2283.6|2283.3|2283.3|2283|2283.6|2283.3|2283.3|2283|13
1612876410000|2021-02-09 13:13:30|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|16
1612876420000|2021-02-09 13:13:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2
1612876430000|2021-02-09 13:13:50|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|13
1612876440000|2021-02-09 13:14:00|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|3
1612876450000|2021-02-09 13:14:10|2283.2|2282.9|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|19
1612876460000|2021-02-09 13:14:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|3
1612876490000|2021-02-09 13:14:50|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|13
1612876500000|2021-02-09 13:15:00|||||||||2
1612876510000|2021-02-09 13:15:10|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|3
1612876520000|2021-02-09 13:15:20|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2284|2283.7|11
1612876530000|2021-02-09 13:15:30|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|5
1612876540000|2021-02-09 13:15:40|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|19
1612876550000|2021-02-09 13:15:50|2284.6|2284.3|2284.7|2284.4|2284.9|2284.6|2284.6|2284.3|18
1612876560000|2021-02-09 13:16:00|2284.6|2284.3|2285.1|2284.8|2285.1|2284.8|2284.6|2284.3|25
1612876570000|2021-02-09 13:16:10|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285|2284.7|22
1612876580000|2021-02-09 13:16:20|2285|2284.7|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|13
1612876590000|2021-02-09 13:16:30|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|3
1612876600000|2021-02-09 13:16:40|2284.5|2284.2|2283.9|2283.6|2284.5|2284.2|2283.9|2283.6|6
1612876610000|2021-02-09 13:16:50|2283.8|2283.5|2284.2|2283.9|2284.3|2284|2283.8|2283.5|53
1612876620000|2021-02-09 13:17:00|2284.3|2284|2284.5|2284.2|2284.8|2284.5|2284.3|2284|14
1612876630000|2021-02-09 13:17:10|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|11
1612876640000|2021-02-09 13:17:20|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|4
1612876650000|2021-02-09 13:17:30|2284.6|2284.3|2284.9|2284.6|2285.1|2284.8|2284.5|2284.2|15
1612876660000|2021-02-09 13:17:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|5
1612876670000|2021-02-09 13:17:50|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|5
1612876680000|2021-02-09 13:18:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1612876690000|2021-02-09 13:18:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1612876710000|2021-02-09 13:18:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1612876730000|2021-02-09 13:18:50|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|2
1612876740000|2021-02-09 13:19:00|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|5
1612876750000|2021-02-09 13:19:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1612876760000|2021-02-09 13:19:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612876770000|2021-02-09 13:19:30|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|3
1612876780000|2021-02-09 13:19:40|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|7
1612876790000|2021-02-09 13:19:50|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|5
1612876810000|2021-02-09 13:20:10|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|19
1612876820000|2021-02-09 13:20:20|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|5
1612876830000|2021-02-09 13:20:30|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|2
1612876840000|2021-02-09 13:20:40|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|10
1612876850000|2021-02-09 13:20:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1612876860000|2021-02-09 13:21:00|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|2
1612876910000|2021-02-09 13:21:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612876920000|2021-02-09 13:22:00|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|3
1612876930000|2021-02-09 13:22:10|||||||||11
1612876940000|2021-02-09 13:22:20|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2285|2284.7|2
1612876950000|2021-02-09 13:22:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1612876960000|2021-02-09 13:22:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|3
1612876970000|2021-02-09 13:22:50|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|5
1612876980000|2021-02-09 13:23:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|16
1612876990000|2021-02-09 13:23:10|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|19
1612877000000|2021-02-09 13:23:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|4
1612877010000|2021-02-09 13:23:30|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|6
1612877020000|2021-02-09 13:23:40|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|5
1612877030000|2021-02-09 13:23:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1612877040000|2021-02-09 13:24:00|||||||||3
1612877060000|2021-02-09 13:24:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|4
1612877070000|2021-02-09 13:24:30|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|3
1612877090000|2021-02-09 13:24:50|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|4
1612877100000|2021-02-09 13:25:00|||||||||1
1612877110000|2021-02-09 13:25:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1612877120000|2021-02-09 13:25:20|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|7
1612877160000|2021-02-09 13:26:00|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|11
1612877170000|2021-02-09 13:26:10|||||||||2
1612877180000|2021-02-09 13:26:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|4
1612877190000|2021-02-09 13:26:30|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1612877200000|2021-02-09 13:26:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1612877210000|2021-02-09 13:26:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1612877220000|2021-02-09 13:27:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|3
1612877230000|2021-02-09 13:27:10|||||||||2
1612877240000|2021-02-09 13:27:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612877270000|2021-02-09 13:27:50|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|13
1612877280000|2021-02-09 13:28:00|2286.1|2285.8|2285.5|2285.2|2286.1|2285.8|2285.5|2285.2|38
1612877290000|2021-02-09 13:28:10|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|5
1612877300000|2021-02-09 13:28:20|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|7
1612877310000|2021-02-09 13:28:30|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|10
1612877320000|2021-02-09 13:28:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612877330000|2021-02-09 13:28:50|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.2|2284.9|65
1612877340000|2021-02-09 13:29:00|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|22
1612877350000|2021-02-09 13:29:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1612877360000|2021-02-09 13:29:20|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|40
1612877370000|2021-02-09 13:29:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|40
1612877380000|2021-02-09 13:29:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|12
1612877390000|2021-02-09 13:29:50|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|4
1612877400000|2021-02-09 13:30:00|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|18
1612877410000|2021-02-09 13:30:10|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|94
1612877420000|2021-02-09 13:30:20|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|2
1612877430000|2021-02-09 13:30:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|4
1612877440000|2021-02-09 13:30:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|6
1612877450000|2021-02-09 13:30:50|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|4
1612877460000|2021-02-09 13:31:00|2285.5|2285.2|2285|2284.7|2285.5|2285.2|2285|2284.7|26
1612877470000|2021-02-09 13:31:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|3
1612877480000|2021-02-09 13:31:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1612877490000|2021-02-09 13:31:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1612877500000|2021-02-09 13:31:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.3|2284|24
1612877510000|2021-02-09 13:31:50|2284.3|2284|2284.7|2284.4|2284.7|2284.4|2284.3|2284|22
1612877530000|2021-02-09 13:32:10|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|12
1612877540000|2021-02-09 13:32:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1612877550000|2021-02-09 13:32:30|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|8
1612877560000|2021-02-09 13:32:40|||||||||2
1612877580000|2021-02-09 13:33:00|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|4
1612877590000|2021-02-09 13:33:10|2284.2|2283.9|2284.3|2284|2284.4|2284.1|2284.2|2283.9|11
1612877600000|2021-02-09 13:33:20|2284.2|2283.9|2284.3|2284|2284.4|2284.1|2284.2|2283.9|31
1612877640000|2021-02-09 13:34:00|2284.5|2284.2|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|4
1612877650000|2021-02-09 13:34:10|2285|2284.7|2284.3|2284|2285|2284.7|2284.3|2284|42
1612877660000|2021-02-09 13:34:20|2284.4|2284.1|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|5
1612877670000|2021-02-09 13:34:30|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|5
1612877680000|2021-02-09 13:34:40|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|9
1612877690000|2021-02-09 13:34:50|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|4
1612877700000|2021-02-09 13:35:00|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|10
1612877710000|2021-02-09 13:35:10|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|4
1612877720000|2021-02-09 13:35:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|7
1612877730000|2021-02-09 13:35:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612877740000|2021-02-09 13:35:40|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|6
1612877760000|2021-02-09 13:36:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|4
1612877780000|2021-02-09 13:36:20|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285|2284.7|8
1612877790000|2021-02-09 13:36:30|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|9
1612877800000|2021-02-09 13:36:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|5
1612877820000|2021-02-09 13:37:00|||||||||1
1612877830000|2021-02-09 13:37:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612877850000|2021-02-09 13:37:30|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|2
1612877860000|2021-02-09 13:37:40|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2285|2284.7|7
1612877890000|2021-02-09 13:38:10|2284.8|2284.5|2284.6|2284.3|2285|2284.7|2284.6|2284.3|20
1612877900000|2021-02-09 13:38:20|2284.5|2284.2|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|11
1612877910000|2021-02-09 13:38:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|5
1612877920000|2021-02-09 13:38:40|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|10
1612877930000|2021-02-09 13:38:50|2283.4|2283.1|2283.8|2283.5|2283.8|2283.5|2283.4|2283.1|9
1612877940000|2021-02-09 13:39:00|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|12
1612877950000|2021-02-09 13:39:10|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.6|2283.3|10
1612877960000|2021-02-09 13:39:20|2284|2283.7|2283.5|2283.2|2284|2283.7|2283.5|2283.2|81
1612877970000|2021-02-09 13:39:30|2283.6|2283.3|2283.6|2283.3|2283.8|2283.5|2283.5|2283.2|35
1612877980000|2021-02-09 13:39:40|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|33
1612877990000|2021-02-09 13:39:50|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.8|2283.5|19
1612878000000|2021-02-09 13:40:00|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|6
1612878010000|2021-02-09 13:40:10|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2283.9|2283.6|5
1612878020000|2021-02-09 13:40:20|||||||||3
1612878030000|2021-02-09 13:40:30|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|16
1612878040000|2021-02-09 13:40:40|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|6
1612878050000|2021-02-09 13:40:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|7
1612878060000|2021-02-09 13:41:00|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|8
1612878070000|2021-02-09 13:41:10|2285.2|2284.9|2285.3|2285|2285.5|2285.2|2285.2|2284.9|25
1612878080000|2021-02-09 13:41:20|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|2
1612878090000|2021-02-09 13:41:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1612878100000|2021-02-09 13:41:40|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|2
1612878110000|2021-02-09 13:41:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1612878120000|2021-02-09 13:42:00|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2285.3|2285|4
1612878130000|2021-02-09 13:42:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1612878140000|2021-02-09 13:42:20|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|15
1612878150000|2021-02-09 13:42:30|2285.8|2285.5|2286.2|2285.9|2286.2|2285.9|2285.7|2285.4|13
1612878160000|2021-02-09 13:42:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|17
1612878170000|2021-02-09 13:42:50|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|6
1612878180000|2021-02-09 13:43:00|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|2
1612878200000|2021-02-09 13:43:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1612878210000|2021-02-09 13:43:30|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|5
1612878220000|2021-02-09 13:43:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1612878230000|2021-02-09 13:43:50|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.3|2286|16
1612878240000|2021-02-09 13:44:00|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|14
1612878250000|2021-02-09 13:44:10|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|2
1612878260000|2021-02-09 13:44:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|3
1612878270000|2021-02-09 13:44:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|4
1612878280000|2021-02-09 13:44:40|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|3
1612878290000|2021-02-09 13:44:50|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|12
1612878300000|2021-02-09 13:45:00|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.1|2285.8|33
1612878310000|2021-02-09 13:45:10|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|4
1612878320000|2021-02-09 13:45:20|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|22
1612878330000|2021-02-09 13:45:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|7
1612878340000|2021-02-09 13:45:40|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|7
1612878350000|2021-02-09 13:45:50|||||||||1
1612878360000|2021-02-09 13:46:00|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612878370000|2021-02-09 13:46:10|||||||||1
1612878380000|2021-02-09 13:46:20|2285.8|2285.5|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|3
1612878390000|2021-02-09 13:46:30|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|2
1612878400000|2021-02-09 13:46:40|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|8
1612878410000|2021-02-09 13:46:50|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1612878420000|2021-02-09 13:47:00|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|2
1612878430000|2021-02-09 13:47:10|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|2
1612878450000|2021-02-09 13:47:30|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|6
1612878460000|2021-02-09 13:47:40|||||||||4
1612878470000|2021-02-09 13:47:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1612878480000|2021-02-09 13:48:00|2286.3|2286|2286.6|2286.3|2286.6|2286.3|2286.3|2286|15
1612878490000|2021-02-09 13:48:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|14
1612878500000|2021-02-09 13:48:20|2286.6|2286.3|2287.1|2286.8|2287.2|2286.9|2286.6|2286.3|91
1612878510000|2021-02-09 13:48:30|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2287|2286.7|6
1612878520000|2021-02-09 13:48:40|2287|2286.7|2287.3|2287|2287.4|2287.1|2287|2286.7|43
1612878530000|2021-02-09 13:48:50|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.3|2287|23
1612878540000|2021-02-09 13:49:00|2287.7|2287.4|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|24
1612878550000|2021-02-09 13:49:10|2287.9|2287.6|2288.3|2288|2288.3|2288|2287.9|2287.6|98
1612878560000|2021-02-09 13:49:20|2288.1|2287.8|2288.6|2288.3|2288.6|2288.3|2288.1|2287.8|24
1612878570000|2021-02-09 13:49:30|2288.5|2288.2|2288.4|2288.1|2288.8|2288.5|2288.3|2288|75
1612878580000|2021-02-09 13:49:40|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|16
1612878590000|2021-02-09 13:49:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.3|2288|12
1612878600000|2021-02-09 13:50:00|2288.4|2288.1|2287.6|2287.3|2288.4|2288.1|2287.6|2287.3|49
1612878610000|2021-02-09 13:50:10|2287.8|2287.5|2287.9|2287.6|2288.1|2287.8|2287.6|2287.3|18
1612878620000|2021-02-09 13:50:20|2287.8|2287.5|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|22
1612878630000|2021-02-09 13:50:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|4
1612878640000|2021-02-09 13:50:40|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|3
1612878660000|2021-02-09 13:51:00|2288.4|2288.1|2288.3|2288|2288.6|2288.3|2288.3|2288|6
1612878670000|2021-02-09 13:51:10|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|7
1612878680000|2021-02-09 13:51:20|2288.3|2288|2288.1|2287.8|2288.4|2288.1|2287.8|2287.5|26
1612878690000|2021-02-09 13:51:30|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|12
1612878700000|2021-02-09 13:51:40|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.2|2287.9|7
1612878710000|2021-02-09 13:51:50|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|10
1612878720000|2021-02-09 13:52:00|2288.8|2288.5|2289.1|2288.8|2289.2|2288.9|2288.7|2288.4|47
1612878730000|2021-02-09 13:52:10|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|41
1612878740000|2021-02-09 13:52:20|2289.2|2288.9|2289.2|2288.9|2289.6|2289.3|2289|2288.7|32
1612878750000|2021-02-09 13:52:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|5
1612878760000|2021-02-09 13:52:40|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|10
1612878780000|2021-02-09 13:53:00|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|14
1612878790000|2021-02-09 13:53:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2
1612878800000|2021-02-09 13:53:20|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|41
1612878810000|2021-02-09 13:53:30|2289.6|2289.3|2289.2|2288.9|2289.6|2289.3|2289|2288.7|27
1612878820000|2021-02-09 13:53:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|6
1612878830000|2021-02-09 13:53:50|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|3
1612878840000|2021-02-09 13:54:00|2289.3|2289|2289.6|2289.3|2289.6|2289.3|2289.3|2289|11
1612878850000|2021-02-09 13:54:10|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|45
1612878860000|2021-02-09 13:54:20|2289.5|2289.2|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|12
1612878870000|2021-02-09 13:54:30|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|14
1612878880000|2021-02-09 13:54:40|||||||||4
1612878890000|2021-02-09 13:54:50|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|14
1612878900000|2021-02-09 13:55:00|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|22
1612878910000|2021-02-09 13:55:10|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|15
1612878920000|2021-02-09 13:55:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|6
1612878930000|2021-02-09 13:55:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2
1612878940000|2021-02-09 13:55:40|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|6
1612878950000|2021-02-09 13:55:50|2289.6|2289.3|2289.9|2289.6|2290|2289.7|2289.6|2289.3|23
1612878960000|2021-02-09 13:56:00|2290.1|2289.8|2289.7|2289.4|2290.1|2289.8|2289.7|2289.4|21
1612878970000|2021-02-09 13:56:10|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|8
1612878980000|2021-02-09 13:56:20|2289.4|2289.1|2289.3|2289|2289.6|2289.3|2289.2|2288.9|20
1612878990000|2021-02-09 13:56:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|9
1612879000000|2021-02-09 13:56:40|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.3|2289|12
1612879010000|2021-02-09 13:56:50|2289.1|2288.8|2289.3|2289|2289.3|2289|2289|2288.7|7
1612879020000|2021-02-09 13:57:00|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|5
1612879030000|2021-02-09 13:57:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|14
1612879040000|2021-02-09 13:57:20|||||||||5
1612879050000|2021-02-09 13:57:30|||||||||1
1612879060000|2021-02-09 13:57:40|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|5
1612879070000|2021-02-09 13:57:50|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|7
1612879080000|2021-02-09 13:58:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1612879100000|2021-02-09 13:58:20|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|8
1612879110000|2021-02-09 13:58:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|8
1612879120000|2021-02-09 13:58:40|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|7
1612879130000|2021-02-09 13:58:50|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|10
1612879140000|2021-02-09 13:59:00|2289.2|2288.9|2289.3|2289|2289.5|2289.2|2289.2|2288.9|38
1612879150000|2021-02-09 13:59:10|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|10
1612879160000|2021-02-09 13:59:20|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|7
1612879170000|2021-02-09 13:59:30|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|11
1612879180000|2021-02-09 13:59:40|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|14
1612879190000|2021-02-09 13:59:50|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|19
1612879200000|2021-02-09 14:00:00|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|21
1612879210000|2021-02-09 14:00:10|2289.5|2289.2|2289.3|2289|2289.5|2289.2|2289.3|2289|4
1612879220000|2021-02-09 14:00:20|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|30
1612879230000|2021-02-09 14:00:30|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|2
1612879240000|2021-02-09 14:00:40|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|27
1612879250000|2021-02-09 14:00:50|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|50
1612879260000|2021-02-09 14:01:00|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.2|2287.9|11
1612879270000|2021-02-09 14:01:10|2288.3|2288|2288.1|2287.8|2288.3|2288|2288|2287.7|25
1612879280000|2021-02-09 14:01:20|||||||||1
1612879290000|2021-02-09 14:01:30|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.8|2287.5|12
1612879300000|2021-02-09 14:01:40|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|7
1612879310000|2021-02-09 14:01:50|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|3
1612879320000|2021-02-09 14:02:00|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|3
1612879330000|2021-02-09 14:02:10|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|10
1612879340000|2021-02-09 14:02:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|3
1612879350000|2021-02-09 14:02:30|2288.3|2288|2287.9|2287.6|2288.3|2288|2287.9|2287.6|16
1612879360000|2021-02-09 14:02:40|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|8
1612879370000|2021-02-09 14:02:50|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.3|2287|12
1612879380000|2021-02-09 14:03:00|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|5
1612879390000|2021-02-09 14:03:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|6
1612879400000|2021-02-09 14:03:20|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|7
1612879410000|2021-02-09 14:03:30|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|10
1612879420000|2021-02-09 14:03:40|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|16
1612879430000|2021-02-09 14:03:50|2287.1|2286.8|2287.3|2287|2287.3|2287|2287|2286.7|19
1612879440000|2021-02-09 14:04:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2
1612879450000|2021-02-09 14:04:10|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.3|2287|3
1612879460000|2021-02-09 14:04:20|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|3
1612879480000|2021-02-09 14:04:40|2287.9|2287.6|2287.3|2287|2287.9|2287.6|2287.2|2286.9|36
1612879490000|2021-02-09 14:04:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|13
1612879500000|2021-02-09 14:05:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|4
1612879510000|2021-02-09 14:05:10|2287.6|2287.3|2287.2|2286.9|2287.6|2287.3|2287.2|2286.9|18
1612879520000|2021-02-09 14:05:20|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|11
1612879530000|2021-02-09 14:05:30|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.9|2286.6|4
1612879540000|2021-02-09 14:05:40|2287.1|2286.8|2286.5|2286.2|2287.1|2286.8|2286.5|2286.2|16
1612879550000|2021-02-09 14:05:50|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.2|2285.9|23
1612879560000|2021-02-09 14:06:00|2286.4|2286.1|2285.9|2285.6|2286.5|2286.2|2285.8|2285.5|58
1612879570000|2021-02-09 14:06:10|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|6
1612879580000|2021-02-09 14:06:20|2286|2285.7|2286|2285.7|2286|2285.7|2285.8|2285.5|9
1612879590000|2021-02-09 14:06:30|2286.1|2285.8|2286.3|2286|2286.4|2286.1|2286.1|2285.8|66
1612879600000|2021-02-09 14:06:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|9
1612879610000|2021-02-09 14:06:50|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|2
1612879620000|2021-02-09 14:07:00|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|4
1612879630000|2021-02-09 14:07:10|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|7
1612879640000|2021-02-09 14:07:20|2286.5|2286.2|2286.8|2286.5|2286.9|2286.6|2286.5|2286.2|9
1612879650000|2021-02-09 14:07:30|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|5
1612879660000|2021-02-09 14:07:40|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|7
1612879670000|2021-02-09 14:07:50|2286.9|2286.6|2287.1|2286.8|2287.2|2286.9|2286.9|2286.6|4
1612879680000|2021-02-09 14:08:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|32
1612879690000|2021-02-09 14:08:10|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|6
1612879700000|2021-02-09 14:08:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|17
1612879710000|2021-02-09 14:08:30|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|9
1612879720000|2021-02-09 14:08:40|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.3|2287|12
1612879730000|2021-02-09 14:08:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|5
1612879740000|2021-02-09 14:09:00|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.1|2286.8|26
1612879750000|2021-02-09 14:09:10|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|5
1612879760000|2021-02-09 14:09:20|2287.9|2287.6|2287.7|2287.4|2288|2287.7|2287.5|2287.2|10
1612879770000|2021-02-09 14:09:30|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|18
1612879790000|2021-02-09 14:09:50|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|13
1612879800000|2021-02-09 14:10:00|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|17
1612879810000|2021-02-09 14:10:10|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|20
1612879820000|2021-02-09 14:10:20|||||||||2
1612879830000|2021-02-09 14:10:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|4
1612879840000|2021-02-09 14:10:40|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|8
1612879850000|2021-02-09 14:10:50|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.1|2286.8|23
1612879860000|2021-02-09 14:11:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1612879870000|2021-02-09 14:11:10|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|10
1612879880000|2021-02-09 14:11:20|2287.6|2287.3|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|12
1612879890000|2021-02-09 14:11:30|||||||||2
1612879900000|2021-02-09 14:11:40|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|3
1612879910000|2021-02-09 14:11:50|2287.4|2287.1|2287.7|2287.4|2287.8|2287.5|2287.4|2287.1|31
1612879920000|2021-02-09 14:12:00|2287.8|2287.5|2288.1|2287.8|2288.2|2287.9|2287.7|2287.4|65
1612879930000|2021-02-09 14:12:10|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.1|2287.8|24
1612879940000|2021-02-09 14:12:20|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|34
1612879950000|2021-02-09 14:12:30|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|25
1612879960000|2021-02-09 14:12:40|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|28
1612879970000|2021-02-09 14:12:50|||||||||4
1612879980000|2021-02-09 14:13:00|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.8|2288.5|33
1612879990000|2021-02-09 14:13:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|14
1612880000000|2021-02-09 14:13:20|||||||||5
1612880010000|2021-02-09 14:13:30|2288.8|2288.5|2288.5|2288.2|2289|2288.7|2288.5|2288.2|15
1612880020000|2021-02-09 14:13:40|2288.6|2288.3|2288|2287.7|2288.6|2288.3|2288|2287.7|35
1612880030000|2021-02-09 14:13:50|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.7|2287.4|30
1612880040000|2021-02-09 14:14:00|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|5
1612880050000|2021-02-09 14:14:10|2287.8|2287.5|2287.8|2287.5|2288|2287.7|2287.7|2287.4|11
1612880060000|2021-02-09 14:14:20|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|18
1612880070000|2021-02-09 14:14:30|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|6
1612880080000|2021-02-09 14:14:40|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|12
1612880090000|2021-02-09 14:14:50|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|21
1612880100000|2021-02-09 14:15:00|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|4
1612880120000|2021-02-09 14:15:20|||||||||7
1612880130000|2021-02-09 14:15:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|19
1612880150000|2021-02-09 14:15:50|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|8
1612880160000|2021-02-09 14:16:00|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|17
1612880170000|2021-02-09 14:16:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2
1612880180000|2021-02-09 14:16:20|2287.9|2287.6|2287.3|2287|2287.9|2287.6|2287.3|2287|29
1612880190000|2021-02-09 14:16:30|||||||||8
1612880200000|2021-02-09 14:16:40|2287.4|2287.1|2287.8|2287.5|2287.8|2287.5|2287.4|2287.1|14
1612880210000|2021-02-09 14:16:50|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|8
1612880220000|2021-02-09 14:17:00|2287.5|2287.2|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|13
1612880230000|2021-02-09 14:17:10|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|4
1612880240000|2021-02-09 14:17:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1612880250000|2021-02-09 14:17:30|2287.7|2287.4|2286.6|2286.3|2287.8|2287.5|2286.6|2286.3|37
1612880260000|2021-02-09 14:17:40|2286.5|2286.2|2287|2286.7|2287.2|2286.9|2286.5|2286.2|16
1612880270000|2021-02-09 14:17:50|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|7
1612880280000|2021-02-09 14:18:00|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|7
1612880290000|2021-02-09 14:18:10|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|35
1612880300000|2021-02-09 14:18:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|6
1612880310000|2021-02-09 14:18:30|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1612880320000|2021-02-09 14:18:40|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|9
1612880330000|2021-02-09 14:18:50|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287.1|2286.8|8
1612880340000|2021-02-09 14:19:00|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.8|2286.5|19
1612880350000|2021-02-09 14:19:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1612880360000|2021-02-09 14:19:20|||||||||11
1612880370000|2021-02-09 14:19:30|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|10
1612880380000|2021-02-09 14:19:40|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1612880390000|2021-02-09 14:19:50|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|18
1612880400000|2021-02-09 14:20:00|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.7|2287.4|18
1612880410000|2021-02-09 14:20:10|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.9|2287.6|14
1612880420000|2021-02-09 14:20:20|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288|2287.7|52
1612880430000|2021-02-09 14:20:30|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|22
1612880440000|2021-02-09 14:20:40|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|4
1612880450000|2021-02-09 14:20:50|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|7
1612880470000|2021-02-09 14:21:10|2287.7|2287.4|2287.9|2287.6|2288|2287.7|2287.7|2287.4|18
1612880480000|2021-02-09 14:21:20|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|15
1612880490000|2021-02-09 14:21:30|2287.8|2287.5|2287.8|2287.5|2288|2287.7|2287.6|2287.3|43
1612880500000|2021-02-09 14:21:40|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|4
1612880510000|2021-02-09 14:21:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|17
1612880520000|2021-02-09 14:22:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|5
1612880530000|2021-02-09 14:22:10|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|6
1612880540000|2021-02-09 14:22:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|2
1612880550000|2021-02-09 14:22:30|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|4
1612880560000|2021-02-09 14:22:40|2287.3|2287|2287|2286.7|2287.3|2287|2287|2286.7|26
1612880580000|2021-02-09 14:23:00|2286.9|2286.6|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|16
1612880590000|2021-02-09 14:23:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.1|2286.8|27
1612880600000|2021-02-09 14:23:20|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.3|2287|64
1612880610000|2021-02-09 14:23:30|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|7
1612880620000|2021-02-09 14:23:40|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|6
1612880630000|2021-02-09 14:23:50|2287.8|2287.5|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|17
1612880640000|2021-02-09 14:24:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2
1612880650000|2021-02-09 14:24:10|||||||||1
1612880660000|2021-02-09 14:24:20|2287.5|2287.2|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|17
1612880670000|2021-02-09 14:24:30|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|7
1612880680000|2021-02-09 14:24:40|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|5
1612880690000|2021-02-09 14:24:50|2287.5|2287.2|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|6
1612880700000|2021-02-09 14:25:00|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|11
1612880710000|2021-02-09 14:25:10|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|23
1612880720000|2021-02-09 14:25:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1612880730000|2021-02-09 14:25:30|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|18
1612880740000|2021-02-09 14:25:40|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|9
1612880750000|2021-02-09 14:25:50|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.8|2286.5|6
1612880760000|2021-02-09 14:26:00|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|11
1612880770000|2021-02-09 14:26:10|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|2
1612880780000|2021-02-09 14:26:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|13
1612880790000|2021-02-09 14:26:30|2287.3|2287|2287.1|2286.8|2287.5|2287.2|2287.1|2286.8|9
1612880800000|2021-02-09 14:26:40|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|8
1612880810000|2021-02-09 14:26:50|||||||||1
1612880820000|2021-02-09 14:27:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|4
1612880830000|2021-02-09 14:27:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|3
1612880840000|2021-02-09 14:27:20|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.3|2287|6
1612880850000|2021-02-09 14:27:30|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|12
1612880860000|2021-02-09 14:27:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287|2286.7|7
1612880870000|2021-02-09 14:27:50|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|4
1612880880000|2021-02-09 14:28:00|2287.6|2287.3|2287.1|2286.8|2287.6|2287.3|2287.1|2286.8|35
1612880900000|2021-02-09 14:28:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|4
1612880910000|2021-02-09 14:28:30|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|10
1612880920000|2021-02-09 14:28:40|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.7|2286.4|9
1612880930000|2021-02-09 14:28:50|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.8|2286.5|9
1612880940000|2021-02-09 14:29:00|2286.7|2286.4|2285.9|2285.6|2286.7|2286.4|2285.9|2285.6|52
1612880950000|2021-02-09 14:29:10|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|8
1612880960000|2021-02-09 14:29:20|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|15
1612880970000|2021-02-09 14:29:30|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|6
1612880980000|2021-02-09 14:29:40|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|13
1612880990000|2021-02-09 14:29:50|2286.6|2286.3|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|27
1612881000000|2021-02-09 14:30:00|2287|2286.7|2287.2|2286.9|2287.3|2287|2286.8|2286.5|527
1612881010000|2021-02-09 14:30:10|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2286.3|2286|205
1612881020000|2021-02-09 14:30:20|2287.3|2287|2288.3|2288|2288.5|2288.2|2287.3|2287|170
1612881030000|2021-02-09 14:30:30|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2287.6|2287.3|150
1612881040000|2021-02-09 14:30:40|2287.8|2287.5|2285.9|2285.6|2287.8|2287.5|2285.7|2285.4|247
1612881050000|2021-02-09 14:30:50|2285.7|2285.4|2286.3|2286|2286.5|2286.2|2285.7|2285.4|157
1612881060000|2021-02-09 14:31:00|2286.5|2286.2|2287.1|2286.8|2288.4|2288.1|2286.5|2286.2|229
1612881070000|2021-02-09 14:31:10|2287|2286.7|2288.1|2287.8|2288.1|2287.8|2286.4|2286.1|121
1612881080000|2021-02-09 14:31:20|2288.2|2287.9|2289.4|2289.1|2289.4|2289.1|2287.9|2287.6|144
1612881090000|2021-02-09 14:31:30|2289.5|2289.2|2289|2288.7|2289.8|2289.5|2289|2288.7|112
1612881100000|2021-02-09 14:31:40|2289.3|2289|2288.3|2288|2289.5|2289.2|2288.3|2288|104
1612881110000|2021-02-09 14:31:50|2288.2|2287.9|2289.6|2289.3|2289.9|2289.6|2288.2|2287.9|193
1612881120000|2021-02-09 14:32:00|2289.7|2289.4|2290.2|2289.9|2290.6|2290.3|2289.6|2289.3|185
1612881130000|2021-02-09 14:32:10|2290.1|2289.8|2290.3|2290|2290.6|2290.3|2290.1|2289.8|152
1612881140000|2021-02-09 14:32:20|2290.4|2290.1|2289.7|2289.4|2290.4|2290.1|2288.9|2288.6|128
1612881150000|2021-02-09 14:32:30|2289.5|2289.2|2290|2289.7|2290.6|2290.3|2289.4|2289.1|111
1612881160000|2021-02-09 14:32:40|2289.8|2289.5|2290.1|2289.8|2290.5|2290.2|2289.7|2289.4|74
1612881170000|2021-02-09 14:32:50|2290.2|2289.9|2288|2287.7|2290.2|2289.9|2287.9|2287.6|280
1612881180000|2021-02-09 14:33:00|2288.2|2287.9|2289.1|2288.8|2289.1|2288.8|2288|2287.7|160
1612881190000|2021-02-09 14:33:10|2289|2288.7|2288.7|2288.4|2289.1|2288.8|2288.3|2288|135
1612881200000|2021-02-09 14:33:20|2288.6|2288.3|2288.6|2288.3|2288.8|2288.5|2288.2|2287.9|106
1612881210000|2021-02-09 14:33:30|2288.8|2288.5|2287.7|2287.4|2289.2|2288.9|2287.7|2287.4|116
1612881220000|2021-02-09 14:33:40|2287.8|2287.5|2288.3|2288|2288.6|2288.3|2286.6|2286.3|165
1612881230000|2021-02-09 14:33:50|2288.5|2288.2|2287.5|2287.2|2288.5|2288.2|2286.7|2286.4|150
1612881240000|2021-02-09 14:34:00|2287.3|2287|2289.2|2288.9|2289.2|2288.9|2287.3|2287|114
1612881250000|2021-02-09 14:34:10|2289|2288.7|2288.4|2288.1|2289|2288.7|2288.3|2288|85
1612881260000|2021-02-09 14:34:20|2288.7|2288.4|2288.9|2288.6|2289.2|2288.9|2288.7|2288.4|53
1612881270000|2021-02-09 14:34:30|2288.6|2288.3|2287.9|2287.6|2288.6|2288.3|2287.1|2286.8|118
1612881280000|2021-02-09 14:34:40|2288|2287.7|2288.8|2288.5|2289.6|2289.3|2288|2287.7|199
1612881290000|2021-02-09 14:34:50|2288.9|2288.6|2289.2|2288.9|2289.5|2289.2|2288.9|2288.6|366
1612881300000|2021-02-09 14:35:00|2289.3|2289|2286.1|2285.8|2289.3|2289|2286|2285.7|460
1612881310000|2021-02-09 14:35:10|2286|2285.7|2285.5|2285.2|2287.2|2286.9|2285.5|2285.2|236
1612881320000|2021-02-09 14:35:20|2285.7|2285.4|2287.3|2287|2288|2287.7|2285.3|2285|227
1612881330000|2021-02-09 14:35:30|2287.1|2286.8|2286.9|2286.6|2287.6|2287.3|2286.9|2286.6|82
1612881340000|2021-02-09 14:35:40|2287|2286.7|2287.2|2286.9|2288.3|2288|2286.5|2286.2|544
1612881350000|2021-02-09 14:35:50|2287.1|2286.8|2287.1|2286.8|2287.5|2287.2|2286.5|2286.2|67
1612881360000|2021-02-09 14:36:00|2287|2286.7|2286.5|2286.2|2287.1|2286.8|2286.4|2286.1|164
1612881370000|2021-02-09 14:36:10|2286.8|2286.5|2286.5|2286.2|2287.1|2286.8|2285.9|2285.6|501
1612881380000|2021-02-09 14:36:20|2287|2286.7|2286.8|2286.5|2287.4|2287.1|2286.8|2286.5|305
1612881390000|2021-02-09 14:36:30|2286.9|2286.6|2286.5|2286.2|2287|2286.7|2286.3|2286|261
1612881400000|2021-02-09 14:36:40|2285.9|2285.6|2286.7|2286.4|2286.9|2286.6|2285.5|2285.2|510
1612881410000|2021-02-09 14:36:50|2286.9|2286.6|2286.4|2286.1|2287.5|2287.2|2286.4|2286.1|298
1612881420000|2021-02-09 14:37:00|2286.3|2286|2287|2286.7|2287|2286.7|2286|2285.7|122
1612881430000|2021-02-09 14:37:10|2287.3|2287|2286.9|2286.6|2287.7|2287.4|2286.9|2286.6|91
1612881440000|2021-02-09 14:37:20|2287.1|2286.8|2287.2|2286.9|2287.6|2287.3|2286.9|2286.6|162
1612881450000|2021-02-09 14:37:30|2287.5|2287.2|2287.4|2287.1|2287.8|2287.5|2286.9|2286.6|122
1612881460000|2021-02-09 14:37:40|2287.1|2286.8|2287.4|2287.1|2287.4|2287.1|2286.8|2286.5|128
1612881470000|2021-02-09 14:37:50|2287.1|2286.8|2288|2287.7|2288.1|2287.8|2287.1|2286.8|157
1612881480000|2021-02-09 14:38:00|2287.8|2287.5|2287.7|2287.4|2288.3|2288|2287.3|2287|144
1612881490000|2021-02-09 14:38:10|2287.6|2287.3|2287.1|2286.8|2287.6|2287.3|2286.8|2286.5|110
1612881500000|2021-02-09 14:38:20|2287.2|2286.9|2285.8|2285.5|2287.2|2286.9|2285.6|2285.3|115
1612881510000|2021-02-09 14:38:30|2285.6|2285.3|2286.5|2286.2|2286.6|2286.3|2285.6|2285.3|141
1612881520000|2021-02-09 14:38:40|2286.6|2286.3|2286|2285.7|2286.6|2286.3|2285.8|2285.5|118
1612881530000|2021-02-09 14:38:50|2285.4|2285.1|2284.7|2284.4|2285.5|2285.2|2284.6|2284.3|74
1612881540000|2021-02-09 14:39:00|2284.9|2284.6|2283.6|2283.3|2284.9|2284.6|2283.4|2283.1|160
1612881550000|2021-02-09 14:39:10|2283.7|2283.4|2284.1|2283.8|2284.4|2284.1|2283.4|2283.1|147
1612881560000|2021-02-09 14:39:20|2284.2|2283.9|2283.9|2283.6|2284.7|2284.4|2283.7|2283.4|204
1612881570000|2021-02-09 14:39:30|2283.8|2283.5|2283.6|2283.3|2284.2|2283.9|2283.5|2283.2|313
1612881580000|2021-02-09 14:39:40|2283.7|2283.4|2283.4|2283.1|2283.8|2283.5|2283.2|2282.9|85
1612881590000|2021-02-09 14:39:50|2283.6|2283.3|2282.3|2282|2283.9|2283.6|2282.2|2281.9|244
1612881600000|2021-02-09 14:40:00|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2281.6|2281.3|350
1612881610000|2021-02-09 14:40:10|2282.2|2281.9|2281.9|2281.6|2282.5|2282.2|2281.7|2281.4|138
1612881620000|2021-02-09 14:40:20|2281.8|2281.5|2281.6|2281.3|2281.9|2281.6|2281.2|2280.9|168
1612881630000|2021-02-09 14:40:30|2281.7|2281.4|2281.9|2281.6|2282|2281.7|2281.4|2281.1|122
1612881640000|2021-02-09 14:40:40|2281.8|2281.5|2281.4|2281.1|2282.4|2282.1|2281.4|2281.1|86
1612881650000|2021-02-09 14:40:50|2281.6|2281.3|2280.2|2279.9|2281.6|2281.3|2280.1|2279.8|193
1612881660000|2021-02-09 14:41:00|2279.9|2279.6|2279.9|2279.6|2280.6|2280.3|2279.9|2279.6|222
1612881670000|2021-02-09 14:41:10|2279.8|2279.5|2279.6|2279.3|2280.3|2280|2279.4|2279.1|133
1612881680000|2021-02-09 14:41:20|2279.5|2279.2|2278.7|2278.4|2279.6|2279.3|2278.4|2278.1|156
1612881690000|2021-02-09 14:41:30|2279|2278.7|2279.5|2279.2|2279.5|2279.2|2279|2278.7|191
1612881700000|2021-02-09 14:41:40|2279.6|2279.3|2280.3|2280|2280.7|2280.4|2279.4|2279.1|204
1612881710000|2021-02-09 14:41:50|2280.4|2280.1|2280.1|2279.8|2281.3|2281|2280.1|2279.8|168
1612881720000|2021-02-09 14:42:00|2280|2279.7|2281.5|2281.2|2282|2281.7|2280|2279.7|125
1612881730000|2021-02-09 14:42:10|2281.7|2281.4|2281.4|2281.1|2281.8|2281.5|2281|2280.7|108
1612881740000|2021-02-09 14:42:20|2281.3|2281|2280.7|2280.4|2282|2281.7|2279.8|2279.5|258
1612881750000|2021-02-09 14:42:30|2280.8|2280.5|2281.2|2280.9|2281.2|2280.9|2280.6|2280.3|96
1612881760000|2021-02-09 14:42:40|2281.4|2281.1|2281.7|2281.4|2281.8|2281.5|2281.4|2281.1|77
1612881770000|2021-02-09 14:42:50|2282.1|2281.8|2281.9|2281.6|2283|2282.7|2281.9|2281.6|163
1612881780000|2021-02-09 14:43:00|2282.1|2281.8|2281.9|2281.6|2282.3|2282|2281.9|2281.6|69
1612881790000|2021-02-09 14:43:10|2282|2281.7|2281.7|2281.4|2282.3|2282|2281.5|2281.2|229
1612881800000|2021-02-09 14:43:20|2281.6|2281.3|2279.9|2279.6|2281.6|2281.3|2279.8|2279.5|89
1612881810000|2021-02-09 14:43:30|2279.5|2279.2|2280.5|2280.2|2280.5|2280.2|2279.4|2279.1|102
1612881820000|2021-02-09 14:43:40|2280.2|2279.9|2281|2280.7|2281|2280.7|2280.2|2279.9|83
1612881830000|2021-02-09 14:43:50|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.4|2280.1|47
1612881840000|2021-02-09 14:44:00|2280.8|2280.5|2280.6|2280.3|2280.9|2280.6|2280.6|2280.3|59
1612881850000|2021-02-09 14:44:10|2280.2|2279.9|2280|2279.7|2280.8|2280.5|2279.7|2279.4|86
1612881860000|2021-02-09 14:44:20|2279.8|2279.5|2280.3|2280|2280.4|2280.1|2279.8|2279.5|140
1612881870000|2021-02-09 14:44:30|2279.9|2279.6|2281.2|2280.9|2281.2|2280.9|2279.9|2279.6|153
1612881880000|2021-02-09 14:44:40|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2280.7|2280.4|267
1612881890000|2021-02-09 14:44:50|2281|2280.7|2280.4|2280.1|2281.4|2281.1|2280.4|2280.1|251
1612881900000|2021-02-09 14:45:00|2280.5|2280.2|2280.7|2280.4|2281.1|2280.8|2280.3|2280|139
1612881910000|2021-02-09 14:45:10|2280.8|2280.5|2281.1|2280.8|2281.8|2281.5|2280.5|2280.2|91
1612881920000|2021-02-09 14:45:20|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2280.7|2280.4|86
1612881930000|2021-02-09 14:45:30|2281.5|2281.2|2281.6|2281.3|2281.8|2281.5|2281.3|2281|253
1612881940000|2021-02-09 14:45:40|2282|2281.7|2282.7|2282.4|2282.9|2282.6|2281.9|2281.6|393
1612881950000|2021-02-09 14:45:50|2282.8|2282.5|2283.1|2282.8|2283.6|2283.3|2282.8|2282.5|316
1612881960000|2021-02-09 14:46:00|2283|2282.7|2283.9|2283.6|2284|2283.7|2282.8|2282.5|274
1612881970000|2021-02-09 14:46:10|2284.1|2283.8|2285.1|2284.8|2285.1|2284.8|2283.9|2283.6|152
1612881980000|2021-02-09 14:46:20|2285|2284.7|2284.2|2283.9|2285.4|2285.1|2283.9|2283.6|202
1612881990000|2021-02-09 14:46:30|2284|2283.7|2284.5|2284.2|2284.7|2284.4|2283.9|2283.6|282
1612882000000|2021-02-09 14:46:40|2284.4|2284.1|2285|2284.7|2285|2284.7|2283.8|2283.5|501
1612882010000|2021-02-09 14:46:50|2284.9|2284.6|2286.2|2285.9|2286.3|2286|2284.9|2284.6|206
1612882020000|2021-02-09 14:47:00|2286.4|2286.1|2286.8|2286.5|2287.1|2286.8|2286.4|2286.1|195
1612882030000|2021-02-09 14:47:10|2286.5|2286.2|2286.1|2285.8|2286.7|2286.4|2286.1|2285.8|76
1612882040000|2021-02-09 14:47:20|2286.3|2286|2287.2|2286.9|2287.2|2286.9|2286.1|2285.8|164
1612882050000|2021-02-09 14:47:30|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|42
1612882060000|2021-02-09 14:47:40|2287|2286.7|2287.5|2287.2|2287.6|2287.3|2286.8|2286.5|83
1612882070000|2021-02-09 14:47:50|2287.6|2287.3|2287|2286.7|2287.6|2287.3|2286.9|2286.6|96
1612882080000|2021-02-09 14:48:00|2287.1|2286.8|2287.2|2286.9|2287.6|2287.3|2286.8|2286.5|196
1612882090000|2021-02-09 14:48:10|2286.5|2286.2|2287.1|2286.8|2287.4|2287.1|2286.5|2286.2|214
1612882100000|2021-02-09 14:48:20|2287.2|2286.9|2286.4|2286.1|2287.2|2286.9|2286.3|2286|127
1612882110000|2021-02-09 14:48:30|2286.6|2286.3|2287.1|2286.8|2287.5|2287.2|2286.4|2286.1|121
1612882120000|2021-02-09 14:48:40|2287|2286.7|2287.5|2287.2|2287.8|2287.5|2287|2286.7|89
1612882130000|2021-02-09 14:48:50|2287.9|2287.6|2288.5|2288.2|2289.1|2288.8|2287.9|2287.6|133
1612882140000|2021-02-09 14:49:00|2288.3|2288|2287.9|2287.6|2288.4|2288.1|2287.4|2287.1|79
1612882150000|2021-02-09 14:49:10|2287.5|2287.2|2288.1|2287.8|2288.4|2288.1|2287.5|2287.2|103
1612882160000|2021-02-09 14:49:20|2288|2287.7|2288.1|2287.8|2288.4|2288.1|2288|2287.7|48
1612882170000|2021-02-09 14:49:30|2287.5|2287.2|2287.8|2287.5|2288.4|2288.1|2287.5|2287.2|213
1612882180000|2021-02-09 14:49:40|2288.2|2287.9|2287.9|2287.6|2288.3|2288|2287.4|2287.1|353
1612882190000|2021-02-09 14:49:50|2288.1|2287.8|2289.3|2289|2289.3|2289|2288.1|2287.8|96
1612882200000|2021-02-09 14:50:00|2289.1|2288.8|2288.9|2288.6|2289.3|2289|2288.7|2288.4|87
1612882210000|2021-02-09 14:50:10|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.3|2288|124
1612882220000|2021-02-09 14:50:20|2288.8|2288.5|2288.8|2288.5|2289.1|2288.8|2288.3|2288|150
1612882230000|2021-02-09 14:50:30|2288.9|2288.6|2288.8|2288.5|2289.3|2289|2288.8|2288.5|156
1612882240000|2021-02-09 14:50:40|2288.9|2288.6|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|77
1612882250000|2021-02-09 14:50:50|2289|2288.7|2289.8|2289.5|2289.9|2289.6|2289|2288.7|114
1612882260000|2021-02-09 14:51:00|2289.9|2289.6|2288.2|2287.9|2289.9|2289.6|2288.1|2287.8|118
1612882270000|2021-02-09 14:51:10|2288.3|2288|2288.3|2288|2288.7|2288.4|2288.2|2287.9|118
1612882280000|2021-02-09 14:51:20|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2287.6|2287.3|111
1612882290000|2021-02-09 14:51:30|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|31
1612882300000|2021-02-09 14:51:40|2287.8|2287.5|2288.6|2288.3|2288.6|2288.3|2287.2|2286.9|138
1612882310000|2021-02-09 14:51:50|2288.7|2288.4|2289.2|2288.9|2289.2|2288.9|2288.4|2288.1|48
1612882320000|2021-02-09 14:52:00|2289.3|2289|2287.4|2287.1|2289.3|2289|2287.3|2287|90
1612882330000|2021-02-09 14:52:10|2287.3|2287|2288|2287.7|2288.3|2288|2287.2|2286.9|61
1612882340000|2021-02-09 14:52:20|2287.8|2287.5|2287.1|2286.8|2288.1|2287.8|2287.1|2286.8|206
1612882350000|2021-02-09 14:52:30|2287.2|2286.9|2286.5|2286.2|2287.4|2287.1|2286.3|2286|312
1612882360000|2021-02-09 14:52:40|2286.7|2286.4|2287.4|2287.1|2287.4|2287.1|2286.7|2286.4|52
1612882370000|2021-02-09 14:52:50|2287.6|2287.3|2288|2287.7|2288.6|2288.3|2287.6|2287.3|108
1612882380000|2021-02-09 14:53:00|2288.3|2288|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|44
1612882390000|2021-02-09 14:53:10|2287.9|2287.6|2287.9|2287.6|2288.4|2288.1|2287.8|2287.5|132
1612882400000|2021-02-09 14:53:20|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.1|2286.8|32
1612882410000|2021-02-09 14:53:30|2287.6|2287.3|2288.4|2288.1|2288.4|2288.1|2287.6|2287.3|35
1612882420000|2021-02-09 14:53:40|2288.6|2288.3|2288.1|2287.8|2288.6|2288.3|2288.1|2287.8|24
1612882430000|2021-02-09 14:53:50|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288|2287.7|26
1612882440000|2021-02-09 14:54:00|2288.4|2288.1|2288.9|2288.6|2289|2288.7|2288.2|2287.9|76
1612882450000|2021-02-09 14:54:10|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.1|2287.8|79
1612882460000|2021-02-09 14:54:20|2288.7|2288.4|2287.9|2287.6|2289.1|2288.8|2287.6|2287.3|119
1612882470000|2021-02-09 14:54:30|2287.8|2287.5|2287.2|2286.9|2288.4|2288.1|2287.1|2286.8|104
1612882480000|2021-02-09 14:54:40|2287|2286.7|2287.9|2287.6|2287.9|2287.6|2287|2286.7|72
1612882490000|2021-02-09 14:54:50|2288|2287.7|2287.5|2287.2|2288.3|2288|2287.5|2287.2|75
1612882500000|2021-02-09 14:55:00|2287.6|2287.3|2287.5|2287.2|2287.7|2287.4|2287.2|2286.9|354
1612882510000|2021-02-09 14:55:10|2287.4|2287.1|2286.9|2286.6|2287.7|2287.4|2286.5|2286.2|168
1612882520000|2021-02-09 14:55:20|2287|2286.7|2287|2286.7|2287.6|2287.3|2286.5|2286.2|199
1612882530000|2021-02-09 14:55:30|2286.8|2286.5|2286.3|2286|2286.8|2286.5|2285.8|2285.5|92
1612882540000|2021-02-09 14:55:40|2286.1|2285.8|2286.2|2285.9|2286.5|2286.2|2286.1|2285.8|74
1612882550000|2021-02-09 14:55:50|2286.3|2286|2286.3|2286|2286.4|2286.1|2286|2285.7|47
1612882560000|2021-02-09 14:56:00|2286.5|2286.2|2286.1|2285.8|2286.5|2286.2|2286.1|2285.8|54
1612882570000|2021-02-09 14:56:10|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.4|2285.1|76
1612882580000|2021-02-09 14:56:20|2286.1|2285.8|2285.1|2284.8|2286.1|2285.8|2285.1|2284.8|76
1612882590000|2021-02-09 14:56:30|2284.9|2284.6|2283.4|2283.1|2285|2284.7|2283.4|2283.1|217
1612882600000|2021-02-09 14:56:40|2283.3|2283|2284.4|2284.1|2284.5|2284.2|2283.3|2283|191
1612882610000|2021-02-09 14:56:50|2284.5|2284.2|2284.8|2284.5|2284.8|2284.5|2284.3|2284|162
1612882620000|2021-02-09 14:57:00|2284.7|2284.4|2286.9|2286.6|2286.9|2286.6|2284.7|2284.4|153
1612882630000|2021-02-09 14:57:10|2286.7|2286.4|2286.9|2286.6|2287.5|2287.2|2286.7|2286.4|140
1612882640000|2021-02-09 14:57:20|2287|2286.7|2285.7|2285.4|2287.4|2287.1|2285.7|2285.4|117
1612882650000|2021-02-09 14:57:30|2285.5|2285.2|2285.3|2285|2285.6|2285.3|2285.1|2284.8|66
1612882660000|2021-02-09 14:57:40|2285.1|2284.8|2286.1|2285.8|2286.3|2286|2285.1|2284.8|167
1612882670000|2021-02-09 14:57:50|2286|2285.7|2286.3|2286|2286.3|2286|2285.9|2285.6|44
1612882680000|2021-02-09 14:58:00|2285.7|2285.4|2285.2|2284.9|2285.8|2285.5|2285.1|2284.8|85
1612882690000|2021-02-09 14:58:10|2285|2284.7|2284.8|2284.5|2285.1|2284.8|2284.6|2284.3|83
1612882700000|2021-02-09 14:58:20|2284.5|2284.2|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|124
1612882710000|2021-02-09 14:58:30|2284.4|2284.1|2285|2284.7|2285|2284.7|2284.2|2283.9|154
1612882720000|2021-02-09 14:58:40|2285.3|2285|2286.1|2285.8|2286.1|2285.8|2285.3|2285|130
1612882730000|2021-02-09 14:58:50|2286|2285.7|2286.7|2286.4|2286.7|2286.4|2285.6|2285.3|43
1612882740000|2021-02-09 14:59:00|2286.6|2286.3|2287|2286.7|2287|2286.7|2286.4|2286.1|63
1612882750000|2021-02-09 14:59:10|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2286.9|2286.6|80
1612882760000|2021-02-09 14:59:20|2287.1|2286.8|2287|2286.7|2287.4|2287.1|2286.8|2286.5|63
1612882770000|2021-02-09 14:59:30|2287.2|2286.9|2287.6|2287.3|2287.7|2287.4|2287|2286.7|68
1612882780000|2021-02-09 14:59:40|2287.5|2287.2|2286.4|2286.1|2287.6|2287.3|2286.3|2286|88
1612882790000|2021-02-09 14:59:50|2286.7|2286.4|2286.4|2286.1|2286.9|2286.6|2286.1|2285.8|101
1612882800000|2021-02-09 15:00:00|2286.1|2285.8|2285.2|2284.9|2286.2|2285.9|2285.2|2284.9|76
1612882810000|2021-02-09 15:00:10|2284.9|2284.6|2285.1|2284.8|2285.3|2285|2284.9|2284.6|93
1612882820000|2021-02-09 15:00:20|2284.9|2284.6|2284.7|2284.4|2285.2|2284.9|2284.7|2284.4|103
1612882830000|2021-02-09 15:00:30|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.3|2284|146
1612882840000|2021-02-09 15:00:40|2284.6|2284.3|2285.8|2285.5|2286.1|2285.8|2284.2|2283.9|187
1612882850000|2021-02-09 15:00:50|2286.2|2285.9|2286.8|2286.5|2287|2286.7|2286.2|2285.9|55
1612882860000|2021-02-09 15:01:00|2286.9|2286.6|2285.7|2285.4|2287|2286.7|2285.7|2285.4|60
1612882870000|2021-02-09 15:01:10|2285.4|2285.1|2285|2284.7|2285.6|2285.3|2284.7|2284.4|76
1612882880000|2021-02-09 15:01:20|2284.9|2284.6|2285.1|2284.8|2285.3|2285|2284.7|2284.4|29
1612882890000|2021-02-09 15:01:30|2285.3|2285|2284.5|2284.2|2285.6|2285.3|2284.5|2284.2|104
1612882900000|2021-02-09 15:01:40|2284.7|2284.4|2283.9|2283.6|2284.7|2284.4|2283.4|2283.1|122
1612882910000|2021-02-09 15:01:50|2283.8|2283.5|2283|2282.7|2283.9|2283.6|2283|2282.7|281
1612882920000|2021-02-09 15:02:00|2283.4|2283.1|2282.5|2282.2|2283.4|2283.1|2282.2|2281.9|137
1612882930000|2021-02-09 15:02:10|2282.4|2282.1|2282|2281.7|2282.4|2282.1|2281.8|2281.5|175
1612882940000|2021-02-09 15:02:20|2281.9|2281.6|2281.7|2281.4|2282.4|2282.1|2281.7|2281.4|183
1612882950000|2021-02-09 15:02:30|2282.3|2282|2281.6|2281.3|2283.1|2282.8|2281.6|2281.3|111
1612882960000|2021-02-09 15:02:40|2281.9|2281.6|2281.5|2281.2|2282|2281.7|2281.2|2280.9|76
1612882970000|2021-02-09 15:02:50|2281.6|2281.3|2281.3|2281|2281.9|2281.6|2281.3|2281|93
1612882980000|2021-02-09 15:03:00|2281.4|2281.1|2281|2280.7|2281.5|2281.2|2281|2280.7|80
1612882990000|2021-02-09 15:03:10|2280.9|2280.6|2280.5|2280.2|2281.1|2280.8|2280.4|2280.1|123
1612883000000|2021-02-09 15:03:20|2280.4|2280.1|2280.1|2279.8|2280.5|2280.2|2280|2279.7|136
1612883010000|2021-02-09 15:03:30|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280|2279.7|238
1612883020000|2021-02-09 15:03:40|2280.3|2280|2282|2281.7|2282|2281.7|2280.3|2280|143
1612883030000|2021-02-09 15:03:50|2281.9|2281.6|2282.9|2282.6|2282.9|2282.6|2281.9|2281.6|67
1612883040000|2021-02-09 15:04:00|2282.7|2282.4|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|97
1612883050000|2021-02-09 15:04:10|2283|2282.7|2281.9|2281.6|2283|2282.7|2281.6|2281.3|103
1612883060000|2021-02-09 15:04:20|2281.8|2281.5|2282.5|2282.2|2282.8|2282.5|2281.8|2281.5|118
1612883070000|2021-02-09 15:04:30|2282.4|2282.1|2281.7|2281.4|2282.4|2282.1|2281.4|2281.1|64
1612883080000|2021-02-09 15:04:40|2281.5|2281.2|2280.9|2280.6|2281.7|2281.4|2280.9|2280.6|56
1612883090000|2021-02-09 15:04:50|2281|2280.7|2281|2280.7|2281|2280.7|2280.5|2280.2|139
1612883100000|2021-02-09 15:05:00|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.5|2280.2|113
1612883110000|2021-02-09 15:05:10|2280.7|2280.4|2280.2|2279.9|2280.8|2280.5|2280.1|2279.8|106
1612883120000|2021-02-09 15:05:20|2280.1|2279.8|2280.1|2279.8|2280.5|2280.2|2280.1|2279.8|81
1612883130000|2021-02-09 15:05:30|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2279.6|2279.3|89
1612883140000|2021-02-09 15:05:40|2280|2279.7|2279.9|2279.6|2280.2|2279.9|2279.5|2279.2|128
1612883150000|2021-02-09 15:05:50|2280.1|2279.8|2279.9|2279.6|2280.5|2280.2|2279.7|2279.4|105
1612883160000|2021-02-09 15:06:00|2280|2279.7|2281|2280.7|2281.6|2281.3|2279.9|2279.6|120
1612883170000|2021-02-09 15:06:10|2281.1|2280.8|2281.1|2280.8|2281.5|2281.2|2280.9|2280.6|50
1612883180000|2021-02-09 15:06:20|2280.7|2280.4|2280.8|2280.5|2281|2280.7|2280.6|2280.3|51
1612883190000|2021-02-09 15:06:30|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.6|2280.3|38
1612883200000|2021-02-09 15:06:40|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|112
1612883210000|2021-02-09 15:06:50|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2279.7|2279.4|89
1612883220000|2021-02-09 15:07:00|2279.9|2279.6|2280|2279.7|2280.1|2279.8|2279.9|2279.6|69
1612883230000|2021-02-09 15:07:10|2280.1|2279.8|2279.7|2279.4|2280.2|2279.9|2279.7|2279.4|63
1612883240000|2021-02-09 15:07:20|2279.4|2279.1|2280.5|2280.2|2280.5|2280.2|2279.2|2278.9|293
1612883250000|2021-02-09 15:07:30|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|89
1612883260000|2021-02-09 15:07:40|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|45
1612883270000|2021-02-09 15:07:50|2280.7|2280.4|2281.2|2280.9|2281.4|2281.1|2280.7|2280.4|68
1612883280000|2021-02-09 15:08:00|2281.3|2281|2281.8|2281.5|2281.8|2281.5|2281.2|2280.9|64
1612883290000|2021-02-09 15:08:10|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|68
1612883300000|2021-02-09 15:08:20|2281.5|2281.2|2281.3|2281|2281.6|2281.3|2281.2|2280.9|74
1612883310000|2021-02-09 15:08:30|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|108
1612883320000|2021-02-09 15:08:40|2281.2|2280.9|2281.7|2281.4|2281.7|2281.4|2281.2|2280.9|151
1612883330000|2021-02-09 15:08:50|2281.8|2281.5|2282.5|2282.2|2282.6|2282.3|2281.6|2281.3|78
1612883340000|2021-02-09 15:09:00|2282.4|2282.1|2282.9|2282.6|2282.9|2282.6|2282.4|2282.1|83
1612883350000|2021-02-09 15:09:10|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282|2281.7|182
1612883360000|2021-02-09 15:09:20|2282.7|2282.4|2283.4|2283.1|2283.4|2283.1|2282.5|2282.2|70
1612883370000|2021-02-09 15:09:30|2283.2|2282.9|2282.8|2282.5|2283.3|2283|2282.8|2282.5|70
1612883380000|2021-02-09 15:09:40|2283|2282.7|2281.8|2281.5|2283|2282.7|2281.8|2281.5|247
1612883390000|2021-02-09 15:09:50|2281.9|2281.6|2282.3|2282|2282.3|2282|2281.8|2281.5|50
1612883400000|2021-02-09 15:10:00|2282.2|2281.9|2283.3|2283|2283.4|2283.1|2282.2|2281.9|144
1612883410000|2021-02-09 15:10:10|2283.4|2283.1|2283.9|2283.6|2284.4|2284.1|2283.1|2282.8|286
1612883420000|2021-02-09 15:10:20|2283.7|2283.4|2283.7|2283.4|2284|2283.7|2283.7|2283.4|76
1612883430000|2021-02-09 15:10:30|2283.8|2283.5|2284.3|2284|2284.5|2284.2|2283.8|2283.5|82
1612883440000|2021-02-09 15:10:40|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284|2283.7|31
1612883450000|2021-02-09 15:10:50|2284.1|2283.8|2283.7|2283.4|2284.1|2283.8|2283.4|2283.1|56
1612883460000|2021-02-09 15:11:00|2283.4|2283.1|2283.8|2283.5|2283.8|2283.5|2283.4|2283.1|64
1612883470000|2021-02-09 15:11:10|2283.9|2283.6|2284.6|2284.3|2284.6|2284.3|2283.9|2283.6|77
1612883480000|2021-02-09 15:11:20|2284.4|2284.1|2284.4|2284.1|2284.8|2284.5|2284.3|2284|130
1612883490000|2021-02-09 15:11:30|2284.9|2284.6|2284.1|2283.8|2284.9|2284.6|2283.4|2283.1|130
1612883500000|2021-02-09 15:11:40|2284.3|2284|2284.4|2284.1|2284.7|2284.4|2284.1|2283.8|72
1612883510000|2021-02-09 15:11:50|2284.3|2284|2283.9|2283.6|2284.3|2284|2283.9|2283.6|39
1612883520000|2021-02-09 15:12:00|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2283.3|2283|76
1612883530000|2021-02-09 15:12:10|2283.9|2283.6|2284.6|2284.3|2284.9|2284.6|2283.9|2283.6|98
1612883540000|2021-02-09 15:12:20|2284.5|2284.2|2284.9|2284.6|2285.2|2284.9|2284.5|2284.2|59
1612883550000|2021-02-09 15:12:30|2284.8|2284.5|2284.5|2284.2|2284.9|2284.6|2284.5|2284.2|42
1612883560000|2021-02-09 15:12:40|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.4|2284.1|61
1612883570000|2021-02-09 15:12:50|2284.7|2284.4|2284.8|2284.5|2285.2|2284.9|2284.7|2284.4|44
1612883580000|2021-02-09 15:13:00|2285.1|2284.8|2285|2284.7|2285.4|2285.1|2284.7|2284.4|158
1612883590000|2021-02-09 15:13:10|2285.1|2284.8|2284.7|2284.4|2285.1|2284.8|2284.7|2284.4|53
1612883600000|2021-02-09 15:13:20|2284.8|2284.5|2285.6|2285.3|2285.6|2285.3|2284.7|2284.4|66
1612883610000|2021-02-09 15:13:30|2285.7|2285.4|2285.9|2285.6|2286|2285.7|2285.5|2285.2|66
1612883620000|2021-02-09 15:13:40|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.6|2285.3|42
1612883630000|2021-02-09 15:13:50|2285.9|2285.6|2285.6|2285.3|2285.9|2285.6|2285.4|2285.1|38
1612883640000|2021-02-09 15:14:00|2285.5|2285.2|2285.8|2285.5|2286.1|2285.8|2285.4|2285.1|71
1612883650000|2021-02-09 15:14:10|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|22
1612883660000|2021-02-09 15:14:20|2286|2285.7|2286.1|2285.8|2286.3|2286|2285.8|2285.5|121
1612883670000|2021-02-09 15:14:30|2286.2|2285.9|2285.6|2285.3|2286.3|2286|2285.6|2285.3|212
1612883680000|2021-02-09 15:14:40|2285.5|2285.2|2284.6|2284.3|2285.6|2285.3|2284.6|2284.3|110
1612883690000|2021-02-09 15:14:50|2284.5|2284.2|2285.6|2285.3|2285.6|2285.3|2284.2|2283.9|82
1612883700000|2021-02-09 15:15:00|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.4|2285.1|71
1612883710000|2021-02-09 15:15:10|2285.5|2285.2|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|48
1612883720000|2021-02-09 15:15:20|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.1|2284.8|27
1612883730000|2021-02-09 15:15:30|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|12
1612883740000|2021-02-09 15:15:40|2285.2|2284.9|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|14
1612883750000|2021-02-09 15:15:50|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.7|2284.4|34
1612883760000|2021-02-09 15:16:00|2284.7|2284.4|2284.5|2284.2|2285|2284.7|2284.4|2284.1|84
1612883770000|2021-02-09 15:16:10|2284.4|2284.1|2283.4|2283.1|2284.4|2284.1|2283.3|2283|100
1612883780000|2021-02-09 15:16:20|2283.2|2282.9|2282.7|2282.4|2283.2|2282.9|2282.6|2282.3|87
1612883790000|2021-02-09 15:16:30|2282.6|2282.3|2282|2281.7|2282.6|2282.3|2281.9|2281.6|99
1612883800000|2021-02-09 15:16:40|2282.2|2281.9|2283.1|2282.8|2283.6|2283.3|2282.2|2281.9|121
1612883810000|2021-02-09 15:16:50|2283.2|2282.9|2283.6|2283.3|2283.7|2283.4|2283.1|2282.8|71
1612883820000|2021-02-09 15:17:00|2283.5|2283.2|2284|2283.7|2284.1|2283.8|2283.4|2283.1|114
1612883830000|2021-02-09 15:17:10|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2283.9|2283.6|32
1612883840000|2021-02-09 15:17:20|2284.3|2284|2284.6|2284.3|2284.7|2284.4|2284.2|2283.9|52
1612883850000|2021-02-09 15:17:30|2284.7|2284.4|2284.4|2284.1|2285.1|2284.8|2284.4|2284.1|59
1612883860000|2021-02-09 15:17:40|2284.2|2283.9|2282.7|2282.4|2284.2|2283.9|2282.7|2282.4|60
1612883870000|2021-02-09 15:17:50|2282.5|2282.2|2282.7|2282.4|2282.8|2282.5|2282.3|2282|118
1612883880000|2021-02-09 15:18:00|2282.9|2282.6|2283.4|2283.1|2283.4|2283.1|2282.8|2282.5|46
1612883890000|2021-02-09 15:18:10|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|72
1612883900000|2021-02-09 15:18:20|2283.3|2283|2284.4|2284.1|2284.4|2284.1|2283.2|2282.9|68
1612883910000|2021-02-09 15:18:30|2284.5|2284.2|2284.3|2284|2284.7|2284.4|2284.2|2283.9|41
1612883920000|2021-02-09 15:18:40|2284.2|2283.9|2284.5|2284.2|2284.7|2284.4|2284.2|2283.9|34
1612883930000|2021-02-09 15:18:50|2284.4|2284.1|2285|2284.7|2285.1|2284.8|2284.4|2284.1|28
1612883940000|2021-02-09 15:19:00|2285.3|2285|2284.7|2284.4|2285.3|2285|2284.7|2284.4|54
1612883950000|2021-02-09 15:19:10|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|22
1612883960000|2021-02-09 15:19:20|2284.4|2284.1|2284.8|2284.5|2284.8|2284.5|2284.2|2283.9|46
1612883970000|2021-02-09 15:19:30|2285|2284.7|2284.4|2284.1|2285.2|2284.9|2284.4|2284.1|42
1612883980000|2021-02-09 15:19:40|2284.2|2283.9|2283.8|2283.5|2284.2|2283.9|2283.8|2283.5|26
1612883990000|2021-02-09 15:19:50|2283.9|2283.6|2283.8|2283.5|2284.1|2283.8|2283.6|2283.3|64
1612884000000|2021-02-09 15:20:00|2283.7|2283.4|2283.4|2283.1|2284.2|2283.9|2283.4|2283.1|91
1612884010000|2021-02-09 15:20:10|2283.3|2283|2283.6|2283.3|2283.7|2283.4|2283.2|2282.9|55
1612884020000|2021-02-09 15:20:20|2283.5|2283.2|2283.2|2282.9|2283.7|2283.4|2283.2|2282.9|42
1612884030000|2021-02-09 15:20:30|2283.1|2282.8|2283.2|2282.9|2283.7|2283.4|2283.1|2282.8|37
1612884040000|2021-02-09 15:20:40|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2282.8|2282.5|29
1612884050000|2021-02-09 15:20:50|2283.1|2282.8|2282.9|2282.6|2283.2|2282.9|2282.7|2282.4|42
1612884060000|2021-02-09 15:21:00|2283.3|2283|2283.2|2282.9|2283.7|2283.4|2283|2282.7|120
1612884070000|2021-02-09 15:21:10|2283.1|2282.8|2283.1|2282.8|2283.3|2283|2282.9|2282.6|31
1612884080000|2021-02-09 15:21:20|2283.2|2282.9|2284|2283.7|2284.3|2284|2283.1|2282.8|125
1612884090000|2021-02-09 15:21:30|2283.7|2283.4|2284.5|2284.2|2284.6|2284.3|2283.5|2283.2|120
1612884100000|2021-02-09 15:21:40|2284.4|2284.1|2283.8|2283.5|2284.4|2284.1|2283.6|2283.3|54
1612884110000|2021-02-09 15:21:50|2283.7|2283.4|2283.3|2283|2283.8|2283.5|2283.2|2282.9|49
1612884120000|2021-02-09 15:22:00|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.1|2282.8|46
1612884130000|2021-02-09 15:22:10|2283.4|2283.1|2282.9|2282.6|2283.4|2283.1|2282.7|2282.4|45
1612884140000|2021-02-09 15:22:20|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|33
1612884150000|2021-02-09 15:22:30|2282.3|2282|2282.3|2282|2282.5|2282.2|2282.2|2281.9|223
1612884160000|2021-02-09 15:22:40|2282.4|2282.1|2283.3|2283|2283.3|2283|2282.4|2282.1|80
1612884170000|2021-02-09 15:22:50|2283.2|2282.9|2283|2282.7|2283.3|2283|2282.9|2282.6|43
1612884180000|2021-02-09 15:23:00|2283.1|2282.8|2282.6|2282.3|2283.6|2283.3|2282.6|2282.3|87
1612884190000|2021-02-09 15:23:10|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.4|2282.1|169
1612884200000|2021-02-09 15:23:20|2282.9|2282.6|2282.8|2282.5|2283.2|2282.9|2282.5|2282.2|206
1612884210000|2021-02-09 15:23:30|2282.9|2282.6|2283.2|2282.9|2283.4|2283.1|2282.6|2282.3|545
1612884220000|2021-02-09 15:23:40|2283.3|2283|2283.1|2282.8|2283.3|2283|2282.8|2282.5|175
1612884230000|2021-02-09 15:23:50|2283|2282.7|2283.6|2283.3|2284.1|2283.8|2283|2282.7|159
1612884240000|2021-02-09 15:24:00|2283.8|2283.5|2284.3|2284|2284.6|2284.3|2283.6|2283.3|87
1612884250000|2021-02-09 15:24:10|2284.4|2284.1|2284|2283.7|2284.4|2284.1|2283.8|2283.5|48
1612884260000|2021-02-09 15:24:20|2284.3|2284|2283.9|2283.6|2284.4|2284.1|2283.9|2283.6|58
1612884270000|2021-02-09 15:24:30|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.2|2282.9|43
1612884280000|2021-02-09 15:24:40|2283.5|2283.2|2283.6|2283.3|2283.8|2283.5|2283.2|2282.9|59
1612884290000|2021-02-09 15:24:50|2283.5|2283.2|2283.7|2283.4|2283.8|2283.5|2283.2|2282.9|84
1612884300000|2021-02-09 15:25:00|2283.9|2283.6|2283.9|2283.6|2284.1|2283.8|2283|2282.7|126
1612884310000|2021-02-09 15:25:10|2283.8|2283.5|2283.9|2283.6|2284|2283.7|2283.6|2283.3|210
1612884320000|2021-02-09 15:25:20|2284|2283.7|2284.9|2284.6|2285.2|2284.9|2284|2283.7|93
1612884330000|2021-02-09 15:25:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2284.5|2284.2|70
1612884340000|2021-02-09 15:25:40|2285|2284.7|2285.4|2285.1|2285.4|2285.1|2284.8|2284.5|46
1612884350000|2021-02-09 15:25:50|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.3|2285|60
1612884360000|2021-02-09 15:26:00|2285.4|2285.1|2285.6|2285.3|2285.9|2285.6|2285.3|2285|96
1612884370000|2021-02-09 15:26:10|2285.7|2285.4|2285.9|2285.6|2286.2|2285.9|2285.6|2285.3|51
1612884380000|2021-02-09 15:26:20|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2285.6|2285.3|36
1612884390000|2021-02-09 15:26:30|2286.1|2285.8|2285.5|2285.2|2286.3|2286|2285.4|2285.1|34
1612884400000|2021-02-09 15:26:40|2285.3|2285|2285.2|2284.9|2285.4|2285.1|2284.5|2284.2|106
1612884410000|2021-02-09 15:26:50|2285.1|2284.8|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|15
1612884420000|2021-02-09 15:27:00|2285.2|2284.9|2284.9|2284.6|2285.7|2285.4|2284.9|2284.6|63
1612884430000|2021-02-09 15:27:10|2285.1|2284.8|2284.4|2284.1|2285.1|2284.8|2284.4|2284.1|21
1612884440000|2021-02-09 15:27:20|2284.6|2284.3|2284.8|2284.5|2284.9|2284.6|2284.5|2284.2|39
1612884450000|2021-02-09 15:27:30|2284.4|2284.1|2285.2|2284.9|2285.4|2285.1|2284.4|2284.1|115
1612884460000|2021-02-09 15:27:40|2285.1|2284.8|2284.7|2284.4|2285.1|2284.8|2284.4|2284.1|24
1612884470000|2021-02-09 15:27:50|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|19
1612884480000|2021-02-09 15:28:00|2285|2284.7|2285.3|2285|2285.7|2285.4|2285|2284.7|46
1612884490000|2021-02-09 15:28:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|29
1612884500000|2021-02-09 15:28:20|2285.3|2285|2284.9|2284.6|2285.3|2285|2284.8|2284.5|26
1612884510000|2021-02-09 15:28:30|2285.1|2284.8|2284.6|2284.3|2285.1|2284.8|2284.6|2284.3|23
1612884520000|2021-02-09 15:28:40|2284.7|2284.4|2284.4|2284.1|2284.8|2284.5|2284.3|2284|56
1612884530000|2021-02-09 15:28:50|2284.5|2284.2|2284.8|2284.5|2284.8|2284.5|2284.3|2284|31
1612884540000|2021-02-09 15:29:00|2284.9|2284.6|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|64
1612884550000|2021-02-09 15:29:10|2285.1|2284.8|2285.2|2284.9|2285.7|2285.4|2285|2284.7|69
1612884560000|2021-02-09 15:29:20|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2284.9|2284.6|26
1612884570000|2021-02-09 15:29:30|2285.2|2284.9|2285.4|2285.1|2285.7|2285.4|2285.2|2284.9|151
1612884580000|2021-02-09 15:29:40|2285.1|2284.8|2284.7|2284.4|2285.1|2284.8|2284.5|2284.2|51
1612884590000|2021-02-09 15:29:50|2284.8|2284.5|2285.2|2284.9|2285.2|2284.9|2284.7|2284.4|59
1612884600000|2021-02-09 15:30:00|2285.3|2285|2285.3|2285|2285.3|2285|2284.6|2284.3|50
1612884610000|2021-02-09 15:30:10|2285.2|2284.9|2285.1|2284.8|2285.4|2285.1|2284.8|2284.5|59
1612884620000|2021-02-09 15:30:20|2284.9|2284.6|2284.5|2284.2|2284.9|2284.6|2284.4|2284.1|20
1612884630000|2021-02-09 15:30:30|2284.2|2283.9|2283.6|2283.3|2284.5|2284.2|2283.4|2283.1|58
1612884640000|2021-02-09 15:30:40|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.5|2283.2|17
1612884650000|2021-02-09 15:30:50|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|24
1612884660000|2021-02-09 15:31:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|26
1612884670000|2021-02-09 15:31:10|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2282.9|2282.6|127
1612884680000|2021-02-09 15:31:20|2283.4|2283.1|2282.7|2282.4|2283.4|2283.1|2282.7|2282.4|58
1612884690000|2021-02-09 15:31:30|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.7|2282.4|54
1612884700000|2021-02-09 15:31:40|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.5|2282.2|48
1612884710000|2021-02-09 15:31:50|2283.3|2283|2283.7|2283.4|2284|2283.7|2283.3|2283|42
1612884720000|2021-02-09 15:32:00|2283.9|2283.6|2283.3|2283|2283.9|2283.6|2283.3|2283|27
1612884730000|2021-02-09 15:32:10|2283.5|2283.2|2284.2|2283.9|2284.2|2283.9|2283.5|2283.2|28
1612884740000|2021-02-09 15:32:20|2284.3|2284|2284|2283.7|2284.5|2284.2|2283.9|2283.6|222
1612884750000|2021-02-09 15:32:30|2283.6|2283.3|2284.4|2284.1|2284.4|2284.1|2283.6|2283.3|56
1612884760000|2021-02-09 15:32:40|2284.3|2284|2284|2283.7|2284.8|2284.5|2283.7|2283.4|175
1612884770000|2021-02-09 15:32:50|2283.9|2283.6|2283.4|2283.1|2283.9|2283.6|2283|2282.7|29
1612884780000|2021-02-09 15:33:00|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.2|2282.9|15
1612884790000|2021-02-09 15:33:10|2283.4|2283.1|2285|2284.7|2285|2284.7|2283.4|2283.1|46
1612884800000|2021-02-09 15:33:20|2284.8|2284.5|2284.2|2283.9|2284.8|2284.5|2284.2|2283.9|42
1612884810000|2021-02-09 15:33:30|2284.1|2283.8|2284.3|2284|2284.3|2284|2284|2283.7|17
1612884820000|2021-02-09 15:33:40|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|14
1612884830000|2021-02-09 15:33:50|2284.1|2283.8|2284.7|2284.4|2284.7|2284.4|2283.7|2283.4|23
1612884840000|2021-02-09 15:34:00|2284.8|2284.5|2284.5|2284.2|2285.1|2284.8|2284.4|2284.1|68
1612884850000|2021-02-09 15:34:10|2284.4|2284.1|2284.2|2283.9|2284.6|2284.3|2283.6|2283.3|88
1612884860000|2021-02-09 15:34:20|2284.1|2283.8|2283.7|2283.4|2284.2|2283.9|2283.7|2283.4|44
1612884870000|2021-02-09 15:34:30|2283.6|2283.3|2284.2|2283.9|2284.2|2283.9|2283.6|2283.3|27
1612884880000|2021-02-09 15:34:40|2284.1|2283.8|2284.4|2284.1|2284.5|2284.2|2284.1|2283.8|23
1612884890000|2021-02-09 15:34:50|2284.5|2284.2|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|42
1612884900000|2021-02-09 15:35:00|2284.4|2284.1|2285.4|2285.1|2285.8|2285.5|2284.1|2283.8|99
1612884910000|2021-02-09 15:35:10|2285.5|2285.2|2286|2285.7|2286|2285.7|2285.5|2285.2|53
1612884920000|2021-02-09 15:35:20|2285.8|2285.5|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|22
1612884930000|2021-02-09 15:35:30|2286|2285.7|2285.9|2285.6|2286.2|2285.9|2285.7|2285.4|116
1612884940000|2021-02-09 15:35:40|2285.8|2285.5|2286.1|2285.8|2286.1|2285.8|2285.7|2285.4|45
1612884950000|2021-02-09 15:35:50|2286|2285.7|2286.5|2286.2|2287|2286.7|2286|2285.7|80
1612884960000|2021-02-09 15:36:00|2286.6|2286.3|2287.4|2287.1|2287.4|2287.1|2286.6|2286.3|71
1612884970000|2021-02-09 15:36:10|2287.3|2287|2287|2286.7|2287.4|2287.1|2286.7|2286.4|51
1612884980000|2021-02-09 15:36:20|2286.9|2286.6|2286.2|2285.9|2286.9|2286.6|2286.2|2285.9|259
1612884990000|2021-02-09 15:36:30|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2285.5|2285.2|214
1612885000000|2021-02-09 15:36:40|2286.1|2285.8|2286.6|2286.3|2286.6|2286.3|2286.1|2285.8|264
1612885010000|2021-02-09 15:36:50|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.6|2286.3|48
1612885020000|2021-02-09 15:37:00|2287|2286.7|2287.3|2287|2287.6|2287.3|2287|2286.7|71
1612885030000|2021-02-09 15:37:10|2287.4|2287.1|2287.4|2287.1|2287.8|2287.5|2287.2|2286.9|105
1612885040000|2021-02-09 15:37:20|2287.5|2287.2|2287.1|2286.8|2287.5|2287.2|2287.1|2286.8|40
1612885050000|2021-02-09 15:37:30|2286.9|2286.6|2286.4|2286.1|2286.9|2286.6|2286.4|2286.1|78
1612885060000|2021-02-09 15:37:40|2286.3|2286|2286.5|2286.2|2286.7|2286.4|2285.9|2285.6|43
1612885070000|2021-02-09 15:37:50|2286.4|2286.1|2286.1|2285.8|2286.5|2286.2|2286.1|2285.8|31
1612885080000|2021-02-09 15:38:00|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|27
1612885090000|2021-02-09 15:38:10|2285.6|2285.3|2286.2|2285.9|2286.2|2285.9|2285.6|2285.3|34
1612885100000|2021-02-09 15:38:20|2285.9|2285.6|2285.6|2285.3|2286.1|2285.8|2285.6|2285.3|35
1612885110000|2021-02-09 15:38:30|2285.3|2285|2285.1|2284.8|2285.4|2285.1|2285|2284.7|68
1612885120000|2021-02-09 15:38:40|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|27
1612885130000|2021-02-09 15:38:50|2284.9|2284.6|2285.5|2285.2|2285.7|2285.4|2284.9|2284.6|41
1612885140000|2021-02-09 15:39:00|2285.4|2285.1|2285.5|2285.2|2285.7|2285.4|2285.1|2284.8|30
1612885150000|2021-02-09 15:39:10|2285.7|2285.4|2285.8|2285.5|2286|2285.7|2285.7|2285.4|23
1612885160000|2021-02-09 15:39:20|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|20
1612885170000|2021-02-09 15:39:30|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|25
1612885180000|2021-02-09 15:39:40|2286.3|2286|2286.9|2286.6|2286.9|2286.6|2286.3|2286|27
1612885190000|2021-02-09 15:39:50|2286.8|2286.5|2287.2|2286.9|2287.4|2287.1|2286.8|2286.5|34
1612885200000|2021-02-09 15:40:00|2287.3|2287|2287.8|2287.5|2287.9|2287.6|2287.3|2287|90
1612885210000|2021-02-09 15:40:10|2287.7|2287.4|2287.7|2287.4|2287.9|2287.6|2287.5|2287.2|25
1612885220000|2021-02-09 15:40:20|2287.6|2287.3|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|28
1612885230000|2021-02-09 15:40:30|2287.9|2287.6|2287.4|2287.1|2287.9|2287.6|2287.3|2287|52
1612885240000|2021-02-09 15:40:40|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|20
1612885250000|2021-02-09 15:40:50|2287.6|2287.3|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|41
1612885260000|2021-02-09 15:41:00|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|34
1612885270000|2021-02-09 15:41:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|74
1612885280000|2021-02-09 15:41:20|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|45
1612885290000|2021-02-09 15:41:30|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|82
1612885300000|2021-02-09 15:41:40|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|37
1612885310000|2021-02-09 15:41:50|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|23
1612885320000|2021-02-09 15:42:00|2287.7|2287.4|2287.4|2287.1|2287.9|2287.6|2287.4|2287.1|80
1612885330000|2021-02-09 15:42:10|2287.3|2287|2286.8|2286.5|2287.6|2287.3|2286.8|2286.5|57
1612885340000|2021-02-09 15:42:20|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|31
1612885350000|2021-02-09 15:42:30|2286.7|2286.4|2287.1|2286.8|2287.3|2287|2286.7|2286.4|46
1612885360000|2021-02-09 15:42:40|2287|2286.7|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|26
1612885370000|2021-02-09 15:42:50|2287|2286.7|2287|2286.7|2287.1|2286.8|2287|2286.7|15
1612885380000|2021-02-09 15:43:00|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|10
1612885390000|2021-02-09 15:43:10|2287.1|2286.8|2287.5|2287.2|2287.5|2287.2|2287.1|2286.8|86
1612885400000|2021-02-09 15:43:20|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287|2286.7|32
1612885410000|2021-02-09 15:43:30|2287.1|2286.8|2286.3|2286|2287.1|2286.8|2286|2285.7|56
1612885420000|2021-02-09 15:43:40|2286.4|2286.1|2286.8|2286.5|2286.8|2286.5|2286.3|2286|46
1612885430000|2021-02-09 15:43:50|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|39
1612885440000|2021-02-09 15:44:00|2286.6|2286.3|2287|2286.7|2287|2286.7|2286.3|2286|337
1612885450000|2021-02-09 15:44:10|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.7|2286.4|91
1612885460000|2021-02-09 15:44:20|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|12
1612885470000|2021-02-09 15:44:30|2287|2286.7|2286.2|2285.9|2287|2286.7|2286.2|2285.9|70
1612885480000|2021-02-09 15:44:40|2286.4|2286.1|2285.8|2285.5|2286.4|2286.1|2285.8|2285.5|52
1612885490000|2021-02-09 15:44:50|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.5|2285.2|113
1612885500000|2021-02-09 15:45:00|2285.7|2285.4|2286.1|2285.8|2286.3|2286|2285.6|2285.3|84
1612885510000|2021-02-09 15:45:10|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.6|2285.3|70
1612885520000|2021-02-09 15:45:20|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|16
1612885530000|2021-02-09 15:45:30|2285.8|2285.5|2284.9|2284.6|2285.9|2285.6|2284.8|2284.5|250
1612885540000|2021-02-09 15:45:40|2284.7|2284.4|2284|2283.7|2284.7|2284.4|2284|2283.7|142
1612885550000|2021-02-09 15:45:50|2284.3|2284|2283.6|2283.3|2284.3|2284|2283.3|2283|141
1612885560000|2021-02-09 15:46:00|2283.8|2283.5|2284.3|2284|2284.4|2284.1|2283.8|2283.5|127
1612885570000|2021-02-09 15:46:10|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|49
1612885580000|2021-02-09 15:46:20|2284.7|2284.4|2284.2|2283.9|2285|2284.7|2284.2|2283.9|57
1612885590000|2021-02-09 15:46:30|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2283.9|2283.6|26
1612885600000|2021-02-09 15:46:40|2284.4|2284.1|2284.9|2284.6|2285|2284.7|2284.4|2284.1|33
1612885610000|2021-02-09 15:46:50|2284.6|2284.3|2284.6|2284.3|2284.9|2284.6|2284.3|2284|33
1612885620000|2021-02-09 15:47:00|2284.4|2284.1|2284.5|2284.2|2285.2|2284.9|2284.4|2284.1|165
1612885630000|2021-02-09 15:47:10|2284.6|2284.3|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|27
1612885640000|2021-02-09 15:47:20|2284.4|2284.1|2284.5|2284.2|2284.7|2284.4|2284.3|2284|31
1612885650000|2021-02-09 15:47:30|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|13
1612885660000|2021-02-09 15:47:40|2284.4|2284.1|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|17
1612885670000|2021-02-09 15:47:50|2284.5|2284.2|2284.1|2283.8|2284.5|2284.2|2284.1|2283.8|21
1612885680000|2021-02-09 15:48:00|2284|2283.7|2283.9|2283.6|2284.3|2284|2283.5|2283.2|124
1612885690000|2021-02-09 15:48:10|2284|2283.7|2284.4|2284.1|2284.4|2284.1|2284|2283.7|66
1612885700000|2021-02-09 15:48:20|2284.2|2283.9|2284.6|2284.3|2284.6|2284.3|2284.2|2283.9|65
1612885710000|2021-02-09 15:48:30|2284.5|2284.2|2284.2|2283.9|2284.7|2284.4|2284.1|2283.8|20
1612885720000|2021-02-09 15:48:40|2284.3|2284|2283.9|2283.6|2284.3|2284|2283.7|2283.4|38
1612885730000|2021-02-09 15:48:50|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2284|2283.7|5
1612885740000|2021-02-09 15:49:00|2284.2|2283.9|2284.4|2284.1|2284.8|2284.5|2284.2|2283.9|47
1612885750000|2021-02-09 15:49:10|2284.3|2284|2284.3|2284|2284.5|2284.2|2284.2|2283.9|26
1612885760000|2021-02-09 15:49:20|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|2
1612885770000|2021-02-09 15:49:30|2284.5|2284.2|2284.1|2283.8|2284.7|2284.4|2284.1|2283.8|84
1612885780000|2021-02-09 15:49:40|2284|2283.7|2283.9|2283.6|2284.3|2284|2283.9|2283.6|66
1612885790000|2021-02-09 15:49:50|2284|2283.7|2284.2|2283.9|2284.3|2284|2284|2283.7|44
1612885800000|2021-02-09 15:50:00|2284.4|2284.1|2284.2|2283.9|2284.5|2284.2|2284.1|2283.8|50
1612885810000|2021-02-09 15:50:10|2284.4|2284.1|2283.9|2283.6|2284.4|2284.1|2283.9|2283.6|72
1612885820000|2021-02-09 15:50:20|2283.8|2283.5|2283.2|2282.9|2283.9|2283.6|2283.1|2282.8|81
1612885830000|2021-02-09 15:50:30|2283.1|2282.8|2283.1|2282.8|2283.3|2283|2282.8|2282.5|69
1612885840000|2021-02-09 15:50:40|2283.2|2282.9|2283.5|2283.2|2283.5|2283.2|2283.1|2282.8|60
1612885850000|2021-02-09 15:50:50|2283.4|2283.1|2283.8|2283.5|2283.8|2283.5|2283.4|2283.1|27
1612885860000|2021-02-09 15:51:00|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2283.8|2283.5|33
1612885870000|2021-02-09 15:51:10|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|24
1612885880000|2021-02-09 15:51:20|2283.9|2283.6|2284.8|2284.5|2284.9|2284.6|2283.8|2283.5|46
1612885890000|2021-02-09 15:51:30|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|21
1612885900000|2021-02-09 15:51:40|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|19
1612885910000|2021-02-09 15:51:50|2284.6|2284.3|2284.4|2284.1|2284.8|2284.5|2284.4|2284.1|44
1612885920000|2021-02-09 15:52:00|2284.5|2284.2|2285.2|2284.9|2285.2|2284.9|2284.5|2284.2|51
1612885930000|2021-02-09 15:52:10|2285.1|2284.8|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|64
1612885940000|2021-02-09 15:52:20|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2285|2284.7|35
1612885950000|2021-02-09 15:52:30|2285.2|2284.9|2286.1|2285.8|2286.1|2285.8|2285.2|2284.9|66
1612885960000|2021-02-09 15:52:40|2285.9|2285.6|2286.4|2286.1|2286.4|2286.1|2285.9|2285.6|39
1612885970000|2021-02-09 15:52:50|2286.3|2286|2286.8|2286.5|2286.8|2286.5|2286.3|2286|32
1612885980000|2021-02-09 15:53:00|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.3|2286|61
1612885990000|2021-02-09 15:53:10|2286.6|2286.3|2285.7|2285.4|2286.7|2286.4|2285.7|2285.4|26
1612886000000|2021-02-09 15:53:20|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.4|2285.1|31
1612886010000|2021-02-09 15:53:30|2285.4|2285.1|2286.3|2286|2286.3|2286|2285.4|2285.1|86
1612886020000|2021-02-09 15:53:40|2286.1|2285.8|2285.4|2285.1|2286.1|2285.8|2285.2|2284.9|52
1612886030000|2021-02-09 15:53:50|2285.5|2285.2|2285.3|2285|2285.6|2285.3|2285.2|2284.9|13
1612886040000|2021-02-09 15:54:00|2285.4|2285.1|2285.7|2285.4|2286.2|2285.9|2285.4|2285.1|57
1612886050000|2021-02-09 15:54:10|2285.8|2285.5|2285.9|2285.6|2286|2285.7|2285.8|2285.5|18
1612886060000|2021-02-09 15:54:20|2285.8|2285.5|2285.8|2285.5|2286|2285.7|2285.7|2285.4|42
1612886070000|2021-02-09 15:54:30|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|15
1612886080000|2021-02-09 15:54:40|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|16
1612886090000|2021-02-09 15:54:50|2285.6|2285.3|2285.6|2285.3|2285.8|2285.5|2285.5|2285.2|30
1612886100000|2021-02-09 15:55:00|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|41
1612886110000|2021-02-09 15:55:10|2285.7|2285.4|2285.9|2285.6|2286.1|2285.8|2285.7|2285.4|101
1612886120000|2021-02-09 15:55:20|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.8|2285.5|165
1612886130000|2021-02-09 15:55:30|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.5|2285.2|94
1612886140000|2021-02-09 15:55:40|2285.6|2285.3|2285.6|2285.3|2286.2|2285.9|2285.6|2285.3|177
1612886150000|2021-02-09 15:55:50|2285.7|2285.4|2285.7|2285.4|2286.1|2285.8|2285.7|2285.4|85
1612886160000|2021-02-09 15:56:00|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|19
1612886170000|2021-02-09 15:56:10|2285.8|2285.5|2286.3|2286|2286.3|2286|2285.8|2285.5|78
1612886180000|2021-02-09 15:56:20|2286.1|2285.8|2285.9|2285.6|2286.2|2285.9|2285.8|2285.5|57
1612886190000|2021-02-09 15:56:30|2286|2285.7|2286.8|2286.5|2286.9|2286.6|2286|2285.7|46
1612886200000|2021-02-09 15:56:40|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.1|2286.8|44
1612886210000|2021-02-09 15:56:50|2287.4|2287.1|2287.5|2287.2|2287.9|2287.6|2287.4|2287.1|72
1612886220000|2021-02-09 15:57:00|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|71
1612886230000|2021-02-09 15:57:10|2287.6|2287.3|2287.4|2287.1|2287.7|2287.4|2287.1|2286.8|195
1612886240000|2021-02-09 15:57:20|2287.5|2287.2|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|134
1612886250000|2021-02-09 15:57:30|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.5|2287.2|200
1612886260000|2021-02-09 15:57:40|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.5|2287.2|55
1612886270000|2021-02-09 15:57:50|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|30
1612886280000|2021-02-09 15:58:00|2287.3|2287|2287.7|2287.4|2288|2287.7|2287.2|2286.9|76
1612886290000|2021-02-09 15:58:10|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.3|2287|54
1612886300000|2021-02-09 15:58:20|2287.6|2287.3|2287.3|2287|2287.9|2287.6|2287.3|2287|62
1612886310000|2021-02-09 15:58:30|2287.4|2287.1|2287.5|2287.2|2287.7|2287.4|2287.3|2287|46
1612886320000|2021-02-09 15:58:40|2287.4|2287.1|2287.2|2286.9|2287.7|2287.4|2287.2|2286.9|26
1612886330000|2021-02-09 15:58:50|2287.3|2287|2287.6|2287.3|2287.7|2287.4|2287.3|2287|18
1612886340000|2021-02-09 15:59:00|2287.7|2287.4|2287.1|2286.8|2287.7|2287.4|2287.1|2286.8|31
1612886350000|2021-02-09 15:59:10|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.8|2286.5|42
1612886360000|2021-02-09 15:59:20|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.6|2286.3|34
1612886370000|2021-02-09 15:59:30|2287|2286.7|2287.5|2287.2|2287.5|2287.2|2287|2286.7|12
1612886380000|2021-02-09 15:59:40|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|9
1612886390000|2021-02-09 15:59:50|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|9
1612886400000|2021-02-09 16:00:00|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|83
1612886410000|2021-02-09 16:00:10|2287.9|2287.6|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|29
1612886420000|2021-02-09 16:00:20|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287|2286.7|34
1612886430000|2021-02-09 16:00:30|2287.6|2287.3|2286.9|2286.6|2287.6|2287.3|2286.9|2286.6|19
1612886440000|2021-02-09 16:00:40|2287|2286.7|2286.4|2286.1|2287|2286.7|2286.4|2286.1|31
1612886450000|2021-02-09 16:00:50|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.4|2286.1|50
1612886460000|2021-02-09 16:01:00|2287.2|2286.9|2287.6|2287.3|2287.6|2287.3|2287.2|2286.9|29
1612886470000|2021-02-09 16:01:10|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|17
1612886480000|2021-02-09 16:01:20|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|33
1612886490000|2021-02-09 16:01:30|2287.9|2287.6|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|144
1612886500000|2021-02-09 16:01:40|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|52
1612886510000|2021-02-09 16:01:50|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|46
1612886520000|2021-02-09 16:02:00|2287.6|2287.3|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|40
1612886530000|2021-02-09 16:02:10|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.3|2287|40
1612886540000|2021-02-09 16:02:20|2287.3|2287|2287.3|2287|2287.6|2287.3|2287.3|2287|34
1612886550000|2021-02-09 16:02:30|2287.5|2287.2|2286.6|2286.3|2287.5|2287.2|2286.5|2286.2|59
1612886560000|2021-02-09 16:02:40|2286.5|2286.2|2287.1|2286.8|2287.1|2286.8|2286.5|2286.2|15
1612886570000|2021-02-09 16:02:50|2287|2286.7|2287.3|2287|2287.4|2287.1|2286.9|2286.6|24
1612886580000|2021-02-09 16:03:00|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|17
1612886590000|2021-02-09 16:03:10|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.1|2286.8|25
1612886600000|2021-02-09 16:03:20|2286.9|2286.6|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|26
1612886610000|2021-02-09 16:03:30|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|19
1612886620000|2021-02-09 16:03:40|2286.4|2286.1|2287|2286.7|2287|2286.7|2286.4|2286.1|17
1612886630000|2021-02-09 16:03:50|2287.1|2286.8|2286.7|2286.4|2287.2|2286.9|2286.7|2286.4|35
1612886640000|2021-02-09 16:04:00|2286.8|2286.5|2287.4|2287.1|2287.5|2287.2|2286.7|2286.4|30
1612886650000|2021-02-09 16:04:10|2287.6|2287.3|2287.4|2287.1|2287.7|2287.4|2287.3|2287|100
1612886660000|2021-02-09 16:04:20|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|11
1612886670000|2021-02-09 16:04:30|2287.2|2286.9|2287.3|2287|2287.5|2287.2|2287.2|2286.9|31
1612886680000|2021-02-09 16:04:40|2287.1|2286.8|2287.1|2286.8|2287.3|2287|2287.1|2286.8|5
1612886690000|2021-02-09 16:04:50|2287|2286.7|2286.5|2286.2|2287|2286.7|2286.5|2286.2|92
1612886700000|2021-02-09 16:05:00|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|49
1612886710000|2021-02-09 16:05:10|2286.5|2286.2|2286.1|2285.8|2286.5|2286.2|2286|2285.7|31
1612886720000|2021-02-09 16:05:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|23
1612886730000|2021-02-09 16:05:30|2286.1|2285.8|2285.6|2285.3|2286.3|2286|2285.6|2285.3|47
1612886740000|2021-02-09 16:05:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.3|2285|45
1612886750000|2021-02-09 16:05:50|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|26
1612886760000|2021-02-09 16:06:00|2286.2|2285.9|2286.2|2285.9|2286.5|2286.2|2285.9|2285.6|88
1612886770000|2021-02-09 16:06:10|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.1|2285.8|13
1612886780000|2021-02-09 16:06:20|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|9
1612886790000|2021-02-09 16:06:30|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|33
1612886800000|2021-02-09 16:06:40|2287.1|2286.8|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|27
1612886810000|2021-02-09 16:06:50|2287.2|2286.9|2287.5|2287.2|2287.6|2287.3|2287.2|2286.9|40
1612886820000|2021-02-09 16:07:00|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|16
1612886830000|2021-02-09 16:07:10|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|31
1612886840000|2021-02-09 16:07:20|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2286.8|2286.5|45
1612886850000|2021-02-09 16:07:30|2287.2|2286.9|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|27
1612886860000|2021-02-09 16:07:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|3
1612886870000|2021-02-09 16:07:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|3
1612886880000|2021-02-09 16:08:00|2287.6|2287.3|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|94
1612886890000|2021-02-09 16:08:10|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|9
1612886900000|2021-02-09 16:08:20|2287.5|2287.2|2286.8|2286.5|2287.5|2287.2|2286.7|2286.4|34
1612886910000|2021-02-09 16:08:30|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|11
1612886920000|2021-02-09 16:08:40|2287.1|2286.8|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|29
1612886930000|2021-02-09 16:08:50|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|2
1612886940000|2021-02-09 16:09:00|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|26
1612886950000|2021-02-09 16:09:10|2287.5|2287.2|2287|2286.7|2287.5|2287.2|2287|2286.7|31
1612886960000|2021-02-09 16:09:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|39
1612886970000|2021-02-09 16:09:30|2287.1|2286.8|2287.3|2287|2287.3|2287|2287|2286.7|25
1612886980000|2021-02-09 16:09:40|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287|2286.7|18
1612886990000|2021-02-09 16:09:50|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|7
1612887000000|2021-02-09 16:10:00|2287|2286.7|2286.4|2286.1|2287|2286.7|2286.4|2286.1|142
1612887010000|2021-02-09 16:10:10|2286.1|2285.8|2285.4|2285.1|2286.1|2285.8|2285.4|2285.1|39
1612887020000|2021-02-09 16:10:20|2285.5|2285.2|2284.7|2284.4|2285.5|2285.2|2284.7|2284.4|32
1612887030000|2021-02-09 16:10:30|2284.6|2284.3|2284.1|2283.8|2284.6|2284.3|2284.1|2283.8|63
1612887040000|2021-02-09 16:10:40|2284.3|2284|2285|2284.7|2285.5|2285.2|2284.1|2283.8|99
1612887050000|2021-02-09 16:10:50|2285.1|2284.8|2284.8|2284.5|2285.3|2285|2284.8|2284.5|62
1612887060000|2021-02-09 16:11:00|2285|2284.7|2284.4|2284.1|2285|2284.7|2284|2283.7|44
1612887070000|2021-02-09 16:11:10|2284.3|2284|2284.5|2284.2|2284.8|2284.5|2284.3|2284|37
1612887080000|2021-02-09 16:11:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|11
1612887090000|2021-02-09 16:11:30|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.2|2283.9|39
1612887100000|2021-02-09 16:11:40|2284.5|2284.2|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|62
1612887110000|2021-02-09 16:11:50|2284.2|2283.9|2284.8|2284.5|2284.8|2284.5|2284.2|2283.9|20
1612887120000|2021-02-09 16:12:00|2284.5|2284.2|2283.8|2283.5|2284.7|2284.4|2283.8|2283.5|114
1612887130000|2021-02-09 16:12:10|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.2|2282.9|73
1612887140000|2021-02-09 16:12:20|2283.8|2283.5|2283.4|2283.1|2283.8|2283.5|2283.2|2282.9|51
1612887150000|2021-02-09 16:12:30|2283.2|2282.9|2283.6|2283.3|2283.6|2283.3|2283|2282.7|52
1612887160000|2021-02-09 16:12:40|2283.8|2283.5|2282.8|2282.5|2283.9|2283.6|2282.8|2282.5|56
1612887170000|2021-02-09 16:12:50|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.8|2282.5|89
1612887180000|2021-02-09 16:13:00|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.1|2282.8|23
1612887190000|2021-02-09 16:13:10|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2282.9|2282.6|22
1612887200000|2021-02-09 16:13:20|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2283|2282.7|17
1612887210000|2021-02-09 16:13:30|2283.1|2282.8|2282.7|2282.4|2283.3|2283|2282.7|2282.4|30
1612887220000|2021-02-09 16:13:40|2282.8|2282.5|2282.5|2282.2|2282.9|2282.6|2282.5|2282.2|33
1612887230000|2021-02-09 16:13:50|2282.4|2282.1|2283|2282.7|2283|2282.7|2282.4|2282.1|24
1612887240000|2021-02-09 16:14:00|2283.2|2282.9|2282.6|2282.3|2283.2|2282.9|2282.3|2282|51
1612887250000|2021-02-09 16:14:10|2282.4|2282.1|2282.5|2282.2|2282.6|2282.3|2282.1|2281.8|37
1612887260000|2021-02-09 16:14:20|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.3|2282|12
1612887270000|2021-02-09 16:14:30|2282.3|2282|2282.8|2282.5|2282.9|2282.6|2282.2|2281.9|144
1612887280000|2021-02-09 16:14:40|2282.7|2282.4|2282.3|2282|2282.7|2282.4|2282.3|2282|70
1612887290000|2021-02-09 16:14:50|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|35
1612887300000|2021-02-09 16:15:00|2282.3|2282|2282|2281.7|2282.3|2282|2281.9|2281.6|161
1612887310000|2021-02-09 16:15:10|2282.1|2281.8|2282.5|2282.2|2282.6|2282.3|2282|2281.7|69
1612887320000|2021-02-09 16:15:20|2282.4|2282.1|2282.6|2282.3|2282.9|2282.6|2282.4|2282.1|59
1612887330000|2021-02-09 16:15:30|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2282|2281.7|46
1612887340000|2021-02-09 16:15:40|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.5|2281.2|76
1612887350000|2021-02-09 16:15:50|2282|2281.7|2282.2|2281.9|2282.5|2282.2|2282|2281.7|47
1612887360000|2021-02-09 16:16:00|2282.3|2282|2282.3|2282|2282.7|2282.4|2282.3|2282|54
1612887370000|2021-02-09 16:16:10|2282.2|2281.9|2282.3|2282|2282.7|2282.4|2282.2|2281.9|33
1612887380000|2021-02-09 16:16:20|2282.1|2281.8|2282.1|2281.8|2282.3|2282|2282.1|2281.8|18
1612887390000|2021-02-09 16:16:30|2282|2281.7|2281.3|2281|2282|2281.7|2281.3|2281|45
1612887400000|2021-02-09 16:16:40|2281.5|2281.2|2281|2280.7|2281.6|2281.3|2281|2280.7|38
1612887410000|2021-02-09 16:16:50|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281|2280.7|46
1612887420000|2021-02-09 16:17:00|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281|2280.7|52
1612887430000|2021-02-09 16:17:10|2281.1|2280.8|2281.5|2281.2|2281.8|2281.5|2281.1|2280.8|49
1612887440000|2021-02-09 16:17:20|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.2|2280.9|38
1612887450000|2021-02-09 16:17:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|18
1612887460000|2021-02-09 16:17:40|2281.5|2281.2|2280.8|2280.5|2281.6|2281.3|2280.7|2280.4|45
1612887470000|2021-02-09 16:17:50|2280.7|2280.4|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|41
1612887480000|2021-02-09 16:18:00|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|31
1612887490000|2021-02-09 16:18:10|2280.9|2280.6|2280.9|2280.6|2281.2|2280.9|2280.7|2280.4|48
1612887500000|2021-02-09 16:18:20|2280.8|2280.5|2280.9|2280.6|2281.1|2280.8|2280.8|2280.5|27
1612887510000|2021-02-09 16:18:30|2280.8|2280.5|2280.1|2279.8|2280.9|2280.6|2280.1|2279.8|43
1612887520000|2021-02-09 16:18:40|2280.3|2280|2280.5|2280.2|2280.9|2280.6|2280.3|2280|36
1612887530000|2021-02-09 16:18:50|2280.4|2280.1|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|52
1612887540000|2021-02-09 16:19:00|2280.7|2280.4|2281.3|2281|2281.5|2281.2|2280.7|2280.4|50
1612887550000|2021-02-09 16:19:10|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.3|2281|76
1612887560000|2021-02-09 16:19:20|2281.8|2281.5|2282.1|2281.8|2282.2|2281.9|2281.8|2281.5|45
1612887570000|2021-02-09 16:19:30|2282.2|2281.9|2281.6|2281.3|2282.2|2281.9|2281.6|2281.3|31
1612887580000|2021-02-09 16:19:40|2281.5|2281.2|2282.2|2281.9|2282.2|2281.9|2281.5|2281.2|35
1612887590000|2021-02-09 16:19:50|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|43
1612887600000|2021-02-09 16:20:00|2282.1|2281.8|2282.6|2282.3|2282.6|2282.3|2281.9|2281.6|64
1612887610000|2021-02-09 16:20:10|2282.7|2282.4|2283|2282.7|2283.3|2283|2282.7|2282.4|53
1612887620000|2021-02-09 16:20:20|2282.9|2282.6|2283.5|2283.2|2283.5|2283.2|2282.9|2282.6|44
1612887630000|2021-02-09 16:20:30|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|63
1612887640000|2021-02-09 16:20:40|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|41
1612887650000|2021-02-09 16:20:50|2283.1|2282.8|2283.5|2283.2|2283.6|2283.3|2283.1|2282.8|13
1612887660000|2021-02-09 16:21:00|2283.3|2283|2283.5|2283.2|2283.6|2283.3|2283.3|2283|28
1612887670000|2021-02-09 16:21:10|2283.3|2283|2283.7|2283.4|2283.9|2283.6|2283.3|2283|52
1612887680000|2021-02-09 16:21:20|2283.6|2283.3|2283.3|2283|2283.7|2283.4|2283.3|2283|37
1612887690000|2021-02-09 16:21:30|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|27
1612887700000|2021-02-09 16:21:40|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.4|2282.1|27
1612887710000|2021-02-09 16:21:50|2282.5|2282.2|2282.9|2282.6|2283|2282.7|2282.5|2282.2|29
1612887720000|2021-02-09 16:22:00|2283|2282.7|2282.4|2282.1|2283|2282.7|2282.2|2281.9|66
1612887730000|2021-02-09 16:22:10|2282.5|2282.2|2282.8|2282.5|2282.8|2282.5|2282.5|2282.2|27
1612887740000|2021-02-09 16:22:20|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|11
1612887750000|2021-02-09 16:22:30|2282.8|2282.5|2282.9|2282.6|2283.2|2282.9|2282.8|2282.5|32
1612887760000|2021-02-09 16:22:40|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|14
1612887770000|2021-02-09 16:22:50|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|4
1612887780000|2021-02-09 16:23:00|2283.2|2282.9|2282.8|2282.5|2283.2|2282.9|2282.7|2282.4|61
1612887790000|2021-02-09 16:23:10|2283.1|2282.8|2283.6|2283.3|2283.6|2283.3|2283.1|2282.8|41
1612887800000|2021-02-09 16:23:20|2283.2|2282.9|2283.8|2283.5|2283.9|2283.6|2283.2|2282.9|101
1612887810000|2021-02-09 16:23:30|2283.9|2283.6|2284.3|2284|2284.3|2284|2283.9|2283.6|56
1612887820000|2021-02-09 16:23:40|2284.2|2283.9|2284.2|2283.9|2284.3|2284|2284|2283.7|15
1612887830000|2021-02-09 16:23:50|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|12
1612887840000|2021-02-09 16:24:00|2283.8|2283.5|2284.7|2284.4|2284.7|2284.4|2283.8|2283.5|28
1612887850000|2021-02-09 16:24:10|2284.6|2284.3|2284.4|2284.1|2284.8|2284.5|2284.4|2284.1|57
1612887860000|2021-02-09 16:24:20|2284.3|2284|2284|2283.7|2284.3|2284|2284|2283.7|8
1612887870000|2021-02-09 16:24:30|2283.8|2283.5|2284.2|2283.9|2284.2|2283.9|2283.8|2283.5|12
1612887880000|2021-02-09 16:24:40|2284.3|2284|2284.9|2284.6|2285|2284.7|2284.3|2284|43
1612887890000|2021-02-09 16:24:50|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|17
1612887900000|2021-02-09 16:25:00|2284.9|2284.6|2285.1|2284.8|2285.3|2285|2284.9|2284.6|29
1612887910000|2021-02-09 16:25:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|103
1612887920000|2021-02-09 16:25:20|2285.1|2284.8|2285.7|2285.4|2285.7|2285.4|2285.1|2284.8|61
1612887930000|2021-02-09 16:25:30|2285.8|2285.5|2286|2285.7|2286.2|2285.9|2285.8|2285.5|33
1612887940000|2021-02-09 16:25:40|2286.1|2285.8|2285.6|2285.3|2286.1|2285.8|2285.6|2285.3|48
1612887950000|2021-02-09 16:25:50|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|31
1612887960000|2021-02-09 16:26:00|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.3|2285|38
1612887970000|2021-02-09 16:26:10|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|22
1612887980000|2021-02-09 16:26:20|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|34
1612887990000|2021-02-09 16:26:30|2285.8|2285.5|2285.4|2285.1|2285.8|2285.5|2285.4|2285.1|35
1612888000000|2021-02-09 16:26:40|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|27
1612888010000|2021-02-09 16:26:50|2285.3|2285|2285.3|2285|2285.5|2285.2|2285.3|2285|31
1612888020000|2021-02-09 16:27:00|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|31
1612888030000|2021-02-09 16:27:10|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|16
1612888040000|2021-02-09 16:27:20|2285.6|2285.3|2285.8|2285.5|2286|2285.7|2285.6|2285.3|31
1612888050000|2021-02-09 16:27:30|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.7|2285.4|25
1612888060000|2021-02-09 16:27:40|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|17
1612888070000|2021-02-09 16:27:50|2285.8|2285.5|2286.1|2285.8|2286.1|2285.8|2285.7|2285.4|20
1612888080000|2021-02-09 16:28:00|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.7|2285.4|36
1612888090000|2021-02-09 16:28:10|2286.1|2285.8|2286.5|2286.2|2286.6|2286.3|2286|2285.7|65
1612888100000|2021-02-09 16:28:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2285.9|2285.6|132
1612888110000|2021-02-09 16:28:30|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|23
1612888120000|2021-02-09 16:28:40|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1612888130000|2021-02-09 16:28:50|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|39
1612888140000|2021-02-09 16:29:00|2285.7|2285.4|2286.1|2285.8|2286.1|2285.8|2285.7|2285.4|21
1612888150000|2021-02-09 16:29:10|2286|2285.7|2286|2285.7|2286|2285.7|2285.8|2285.5|38
1612888160000|2021-02-09 16:29:20|2286.1|2285.8|2286.3|2286|2286.4|2286.1|2286.1|2285.8|31
1612888170000|2021-02-09 16:29:30|2286.2|2285.9|2285.9|2285.6|2286.3|2286|2285.6|2285.3|29
1612888180000|2021-02-09 16:29:40|2285.8|2285.5|2285.9|2285.6|2286|2285.7|2285.8|2285.5|33
1612888190000|2021-02-09 16:29:50|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.7|2285.4|21
1612888200000|2021-02-09 16:30:00|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.4|2285.1|39
1612888210000|2021-02-09 16:30:10|2285.9|2285.6|2286.4|2286.1|2286.4|2286.1|2285.9|2285.6|49
1612888220000|2021-02-09 16:30:20|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|53
1612888230000|2021-02-09 16:30:30|2286.3|2286|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|19
1612888240000|2021-02-09 16:30:40|2286|2285.7|2285.3|2285|2286|2285.7|2285.3|2285|22
1612888250000|2021-02-09 16:30:50|2285.6|2285.3|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|40
1612888260000|2021-02-09 16:31:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.1|2284.8|38
1612888270000|2021-02-09 16:31:10|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|22
1612888280000|2021-02-09 16:31:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|11
1612888290000|2021-02-09 16:31:30|2285.7|2285.4|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|27
1612888300000|2021-02-09 16:31:40|2285.6|2285.3|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|20
1612888310000|2021-02-09 16:31:50|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|20
1612888320000|2021-02-09 16:32:00|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286.2|2285.9|51
1612888330000|2021-02-09 16:32:10|2286.3|2286|2286.5|2286.2|2286.7|2286.4|2286.3|2286|37
1612888340000|2021-02-09 16:32:20|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|17
1612888350000|2021-02-09 16:32:30|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|18
1612888360000|2021-02-09 16:32:40|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.1|2285.8|35
1612888370000|2021-02-09 16:32:50|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.3|2286|27
1612888380000|2021-02-09 16:33:00|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|19
1612888390000|2021-02-09 16:33:10|2286|2285.7|2285.6|2285.3|2286|2285.7|2285.6|2285.3|42
1612888400000|2021-02-09 16:33:20|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.3|2285|38
1612888410000|2021-02-09 16:33:30|2285.6|2285.3|2286.1|2285.8|2286.1|2285.8|2285.6|2285.3|30
1612888420000|2021-02-09 16:33:40|2286|2285.7|2286.5|2286.2|2286.5|2286.2|2286|2285.7|49
1612888430000|2021-02-09 16:33:50|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|22
1612888440000|2021-02-09 16:34:00|2286.6|2286.3|2286.9|2286.6|2287|2286.7|2286.6|2286.3|130
1612888450000|2021-02-09 16:34:10|2287.1|2286.8|2286.7|2286.4|2287.1|2286.8|2286.6|2286.3|41
1612888460000|2021-02-09 16:34:20|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|42
1612888470000|2021-02-09 16:34:30|2286.8|2286.5|2287.2|2286.9|2287.2|2286.9|2286.6|2286.3|79
1612888480000|2021-02-09 16:34:40|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|48
1612888490000|2021-02-09 16:34:50|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.1|2286.8|119
1612888500000|2021-02-09 16:35:00|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.3|2287|83
1612888510000|2021-02-09 16:35:10|2287.5|2287.2|2288.1|2287.8|2288.2|2287.9|2287.5|2287.2|391
1612888520000|2021-02-09 16:35:20|2287.9|2287.6|2288.1|2287.8|2288.2|2287.9|2287.8|2287.5|59
1612888530000|2021-02-09 16:35:30|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.8|2287.5|38
1612888540000|2021-02-09 16:35:40|2288.1|2287.8|2288.3|2288|2288.6|2288.3|2288.1|2287.8|64
1612888550000|2021-02-09 16:35:50|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|86
1612888560000|2021-02-09 16:36:00|2288.6|2288.3|2289.1|2288.8|2289.3|2289|2288.6|2288.3|129
1612888570000|2021-02-09 16:36:10|2288.9|2288.6|2289.2|2288.9|2289.4|2289.1|2288.9|2288.6|96
1612888580000|2021-02-09 16:36:20|2289.4|2289.1|2289.1|2288.8|2289.6|2289.3|2289|2288.7|53
1612888590000|2021-02-09 16:36:30|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|50
1612888600000|2021-02-09 16:36:40|2289.2|2288.9|2289.3|2289|2289.5|2289.2|2289.1|2288.8|40
1612888610000|2021-02-09 16:36:50|2289.4|2289.1|2289.3|2289|2289.6|2289.3|2289.1|2288.8|70
1612888620000|2021-02-09 16:37:00|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.3|2289|36
1612888630000|2021-02-09 16:37:10|2289.3|2289|2289.4|2289.1|2289.7|2289.4|2289.3|2289|45
1612888640000|2021-02-09 16:37:20|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.3|2289|15
1612888650000|2021-02-09 16:37:30|2289.5|2289.2|2290.1|2289.8|2290.1|2289.8|2289.5|2289.2|53
1612888660000|2021-02-09 16:37:40|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|18
1612888670000|2021-02-09 16:37:50|2290|2289.7|2289.6|2289.3|2290.3|2290|2289.5|2289.2|101
1612888680000|2021-02-09 16:38:00|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.3|2289|47
1612888690000|2021-02-09 16:38:10|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.2|2288.9|132
1612888700000|2021-02-09 16:38:20|2289.5|2289.2|2289.9|2289.6|2290|2289.7|2289.5|2289.2|57
1612888710000|2021-02-09 16:38:30|2290.1|2289.8|2290.3|2290|2290.4|2290.1|2290.1|2289.8|241
1612888720000|2021-02-09 16:38:40|2290.4|2290.1|2290.5|2290.2|2290.7|2290.4|2290.3|2290|80
1612888730000|2021-02-09 16:38:50|2290.6|2290.3|2291.2|2290.9|2291.2|2290.9|2290.6|2290.3|129
1612888740000|2021-02-09 16:39:00|2291.3|2291|2292.4|2292.1|2292.5|2292.2|2291.3|2291|539
1612888750000|2021-02-09 16:39:10|2292.5|2292.2|2293.5|2293.2|2293.5|2293.2|2292.4|2292.1|190
1612888760000|2021-02-09 16:39:20|2293.6|2293.3|2294.3|2294|2294.4|2294.1|2293.5|2293.2|246
1612888770000|2021-02-09 16:39:30|2294.2|2293.9|2295|2294.7|2295.1|2294.8|2294.2|2293.9|174
1612888780000|2021-02-09 16:39:40|2294.9|2294.6|2294.1|2293.8|2295|2294.7|2293.8|2293.5|246
1612888790000|2021-02-09 16:39:50|2294|2293.7|2292.8|2292.5|2294|2293.7|2292.7|2292.4|104
1612888800000|2021-02-09 16:40:00|2292.9|2292.6|2293.2|2292.9|2293.3|2293|2292.8|2292.5|125
1612888810000|2021-02-09 16:40:10|2293.3|2293|2293.7|2293.4|2293.7|2293.4|2293.3|2293|59
1612888820000|2021-02-09 16:40:20|2293.6|2293.3|2295.1|2294.8|2295.4|2295.1|2293.6|2293.3|445
1612888830000|2021-02-09 16:40:30|2295.3|2295|2294.6|2294.3|2295.3|2295|2294.4|2294.1|171
1612888840000|2021-02-09 16:40:40|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2294.3|2294|43
1612888850000|2021-02-09 16:40:50|2294.5|2294.2|2294.9|2294.6|2295.2|2294.9|2294.5|2294.2|66
1612888860000|2021-02-09 16:41:00|2294.8|2294.5|2295|2294.7|2295.1|2294.8|2294.4|2294.1|48
1612888870000|2021-02-09 16:41:10|2295.2|2294.9|2294.5|2294.2|2295.2|2294.9|2294.5|2294.2|47
1612888880000|2021-02-09 16:41:20|2294.6|2294.3|2294.7|2294.4|2295.1|2294.8|2294.5|2294.2|56
1612888890000|2021-02-09 16:41:30|2294.6|2294.3|2294.3|2294|2295.1|2294.8|2294.3|2294|97
1612888900000|2021-02-09 16:41:40|2294.6|2294.3|2294.1|2293.8|2295|2294.7|2294|2293.7|200
1612888910000|2021-02-09 16:41:50|2294|2293.7|2294.3|2294|2294.3|2294|2294|2293.7|33
1612888920000|2021-02-09 16:42:00|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|29
1612888930000|2021-02-09 16:42:10|2294.5|2294.2|2294.1|2293.8|2294.6|2294.3|2294.1|2293.8|45
1612888940000|2021-02-09 16:42:20|2294|2293.7|2294.2|2293.9|2294.3|2294|2294|2293.7|44
1612888950000|2021-02-09 16:42:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|6
1612888960000|2021-02-09 16:42:40|2294.1|2293.8|2293.8|2293.5|2294.2|2293.9|2293.8|2293.5|66
1612888970000|2021-02-09 16:42:50|2293.9|2293.6|2294.1|2293.8|2294.2|2293.9|2293.9|2293.6|312
1612888980000|2021-02-09 16:43:00|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2293.9|2293.6|96
1612888990000|2021-02-09 16:43:10|2293.9|2293.6|2294.3|2294|2294.4|2294.1|2293.9|2293.6|117
1612889000000|2021-02-09 16:43:20|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.5|2294.2|31
1612889010000|2021-02-09 16:43:30|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.4|2294.1|39
1612889020000|2021-02-09 16:43:40|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|4
1612889030000|2021-02-09 16:43:50|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|25
1612889040000|2021-02-09 16:44:00|2294.3|2294|2293.9|2293.6|2294.6|2294.3|2293.8|2293.5|123
1612889050000|2021-02-09 16:44:10|2294|2293.7|2294.4|2294.1|2294.4|2294.1|2294|2293.7|55
1612889060000|2021-02-09 16:44:20|2294.5|2294.2|2295.1|2294.8|2295.2|2294.9|2294.4|2294.1|138
1612889070000|2021-02-09 16:44:30|2295|2294.7|2295.8|2295.5|2295.9|2295.6|2295|2294.7|85
1612889080000|2021-02-09 16:44:40|2295.9|2295.6|2296.1|2295.8|2296.3|2296|2295.9|2295.6|132
1612889090000|2021-02-09 16:44:50|2295.9|2295.6|2295.9|2295.6|2296.2|2295.9|2295.8|2295.5|84
1612889100000|2021-02-09 16:45:00|2296|2295.7|2295.6|2295.3|2296.3|2296|2295.4|2295.1|93
1612889110000|2021-02-09 16:45:10|2295.7|2295.4|2296.2|2295.9|2296.3|2296|2295.7|2295.4|24
1612889120000|2021-02-09 16:45:20|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|13
1612889130000|2021-02-09 16:45:30|2296.4|2296.1|2296.1|2295.8|2296.4|2296.1|2296|2295.7|45
1612889140000|2021-02-09 16:45:40|2295.8|2295.5|2295.5|2295.2|2296.1|2295.8|2295.5|2295.2|44
1612889150000|2021-02-09 16:45:50|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|17
1612889160000|2021-02-09 16:46:00|2295.6|2295.3|2295.8|2295.5|2295.9|2295.6|2295.6|2295.3|45
1612889170000|2021-02-09 16:46:10|2295.9|2295.6|2296.1|2295.8|2296.3|2296|2295.9|2295.6|91
1612889180000|2021-02-09 16:46:20|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|14
1612889190000|2021-02-09 16:46:30|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.8|2295.5|23
1612889200000|2021-02-09 16:46:40|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|39
1612889210000|2021-02-09 16:46:50|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296.1|2295.8|30
1612889220000|2021-02-09 16:47:00|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|41
1612889230000|2021-02-09 16:47:10|2296.1|2295.8|2295.8|2295.5|2296.2|2295.9|2295.8|2295.5|44
1612889240000|2021-02-09 16:47:20|2296|2295.7|2296.1|2295.8|2296.4|2296.1|2296|2295.7|80
1612889250000|2021-02-09 16:47:30|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|58
1612889260000|2021-02-09 16:47:40|2296|2295.7|2297.1|2296.8|2297.2|2296.9|2296|2295.7|252
1612889270000|2021-02-09 16:47:50|2297.2|2296.9|2297.2|2296.9|2297.4|2297.1|2297.1|2296.8|67
1612889280000|2021-02-09 16:48:00|2297.3|2297|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|62
1612889290000|2021-02-09 16:48:10|2297.3|2297|2296.9|2296.6|2297.3|2297|2296.9|2296.6|66
1612889300000|2021-02-09 16:48:20|2297|2296.7|2296.5|2296.2|2297|2296.7|2296.5|2296.2|40
1612889310000|2021-02-09 16:48:30|2296.6|2296.3|2296.4|2296.1|2296.7|2296.4|2295.8|2295.5|188
1612889320000|2021-02-09 16:48:40|2296.5|2296.2|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|23
1612889330000|2021-02-09 16:48:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|22
1612889340000|2021-02-09 16:49:00|2296.5|2296.2|2296|2295.7|2296.5|2296.2|2295.8|2295.5|50
1612889350000|2021-02-09 16:49:10|2296.2|2295.9|2295.8|2295.5|2296.2|2295.9|2295.5|2295.2|65
1612889360000|2021-02-09 16:49:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.1|2294.8|70
1612889370000|2021-02-09 16:49:30|2295.6|2295.3|2295.3|2295|2295.8|2295.5|2295.3|2295|103
1612889380000|2021-02-09 16:49:40|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2294.7|2294.4|56
1612889390000|2021-02-09 16:49:50|2295.1|2294.8|2295.1|2294.8|2295.3|2295|2294.8|2294.5|97
1612889400000|2021-02-09 16:50:00|2295.2|2294.9|2294.8|2294.5|2295.2|2294.9|2294.8|2294.5|69
1612889410000|2021-02-09 16:50:10|2294.9|2294.6|2295.2|2294.9|2295.3|2295|2294.7|2294.4|35
1612889420000|2021-02-09 16:50:20|2295.5|2295.2|2295.1|2294.8|2295.5|2295.2|2295.1|2294.8|37
1612889430000|2021-02-09 16:50:30|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|23
1612889440000|2021-02-09 16:50:40|2294.8|2294.5|2295|2294.7|2295.3|2295|2294.3|2294|131
1612889450000|2021-02-09 16:50:50|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|119
1612889460000|2021-02-09 16:51:00|2295.2|2294.9|2295.3|2295|2295.5|2295.2|2295.2|2294.9|71
1612889470000|2021-02-09 16:51:10|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|11
1612889480000|2021-02-09 16:51:20|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.5|2294.2|113
1612889490000|2021-02-09 16:51:30|2295|2294.7|2295.2|2294.9|2295.4|2295.1|2294.9|2294.6|158
1612889500000|2021-02-09 16:51:40|2295.3|2295|2294.5|2294.2|2295.3|2295|2294.5|2294.2|70
1612889510000|2021-02-09 16:51:50|2294.6|2294.3|2294.4|2294.1|2294.7|2294.4|2294.3|2294|39
1612889520000|2021-02-09 16:52:00|2294.5|2294.2|2294.4|2294.1|2294.6|2294.3|2294.2|2293.9|131
1612889530000|2021-02-09 16:52:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|149
1612889540000|2021-02-09 16:52:20|2294.3|2294|2294.2|2293.9|2294.3|2294|2294|2293.7|40
1612889550000|2021-02-09 16:52:30|2294.4|2294.1|2294.7|2294.4|2294.7|2294.4|2294.3|2294|35
1612889560000|2021-02-09 16:52:40|2294.8|2294.5|2294.3|2294|2294.8|2294.5|2294.3|2294|12
1612889570000|2021-02-09 16:52:50|2294.1|2293.8|2294.1|2293.8|2294.3|2294|2294.1|2293.8|22
1612889580000|2021-02-09 16:53:00|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|61
1612889590000|2021-02-09 16:53:10|2294|2293.7|2293.7|2293.4|2294.1|2293.8|2293.5|2293.2|57
1612889600000|2021-02-09 16:53:20|2293.5|2293.2|2293.7|2293.4|2293.9|2293.6|2293.5|2293.2|45
1612889610000|2021-02-09 16:53:30|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.3|2293|68
1612889620000|2021-02-09 16:53:40|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.3|2293|10
1612889630000|2021-02-09 16:53:50|2293.4|2293.1|2293.2|2292.9|2293.5|2293.2|2293|2292.7|194
1612889640000|2021-02-09 16:54:00|2293.3|2293|2293.1|2292.8|2293.3|2293|2293|2292.7|58
1612889650000|2021-02-09 16:54:10|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.1|2292.8|37
1612889660000|2021-02-09 16:54:20|2293.5|2293.2|2294.3|2294|2294.3|2294|2293.5|2293.2|57
1612889670000|2021-02-09 16:54:30|2294.2|2293.9|2294.4|2294.1|2294.6|2294.3|2294.2|2293.9|15
1612889680000|2021-02-09 16:54:40|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|2
1612889690000|2021-02-09 16:54:50|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|18
1612889700000|2021-02-09 16:55:00|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|30
1612889710000|2021-02-09 16:55:10|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|32
1612889720000|2021-02-09 16:55:20|2293.9|2293.6|2294.2|2293.9|2294.3|2294|2293.9|2293.6|47
1612889730000|2021-02-09 16:55:30|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|20
1612889740000|2021-02-09 16:55:40|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294|2293.7|24
1612889750000|2021-02-09 16:55:50|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2294|2293.7|12
1612889760000|2021-02-09 16:56:00|2294|2293.7|2294.4|2294.1|2294.4|2294.1|2294|2293.7|28
1612889770000|2021-02-09 16:56:10|2294.1|2293.8|2293.9|2293.6|2294.2|2293.9|2293.9|2293.6|36
1612889780000|2021-02-09 16:56:20|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294|2293.7|51
1612889790000|2021-02-09 16:56:30|2294.2|2293.9|2294.1|2293.8|2294.3|2294|2294|2293.7|29
1612889800000|2021-02-09 16:56:40|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294|2293.7|10
1612889810000|2021-02-09 16:56:50|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|30
1612889820000|2021-02-09 16:57:00|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|20
1612889830000|2021-02-09 16:57:10|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.7|2293.4|15
1612889840000|2021-02-09 16:57:20|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.2|2293.9|72
1612889850000|2021-02-09 16:57:30|2294.1|2293.8|2294.4|2294.1|2294.5|2294.2|2294|2293.7|27
1612889860000|2021-02-09 16:57:40|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|17
1612889870000|2021-02-09 16:57:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|9
1612889880000|2021-02-09 16:58:00|2294.1|2293.8|2294.1|2293.8|2294.3|2294|2294.1|2293.8|12
1612889890000|2021-02-09 16:58:10|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|8
1612889900000|2021-02-09 16:58:20|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|4
1612889910000|2021-02-09 16:58:30|2294.4|2294.1|2295.1|2294.8|2295.2|2294.9|2294.4|2294.1|255
1612889920000|2021-02-09 16:58:40|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.2|2294.9|94
1612889930000|2021-02-09 16:58:50|2295.5|2295.2|2295.7|2295.4|2295.9|2295.6|2295.5|2295.2|73
1612889940000|2021-02-09 16:59:00|2295.8|2295.5|2296|2295.7|2296.6|2296.3|2295.8|2295.5|234
1612889950000|2021-02-09 16:59:10|2295.9|2295.6|2295.4|2295.1|2295.9|2295.6|2295.4|2295.1|46
1612889960000|2021-02-09 16:59:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|8
1612889970000|2021-02-09 16:59:30|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|26
1612889980000|2021-02-09 16:59:40|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|3
1612889990000|2021-02-09 16:59:50|||||||||1
1612890000000|2021-02-09 17:00:00|2295.5|2295.2|2295|2294.7|2295.5|2295.2|2294.9|2294.6|37
1612890010000|2021-02-09 17:00:10|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|25
1612890020000|2021-02-09 17:00:20|2295.7|2295.4|2295.7|2295.4|2295.9|2295.6|2295.4|2295.1|52
1612890030000|2021-02-09 17:00:30|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.5|2295.2|13
1612890040000|2021-02-09 17:00:40|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|13
1612890050000|2021-02-09 17:00:50|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|17
1612890060000|2021-02-09 17:01:00|2295.9|2295.6|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|14
1612890070000|2021-02-09 17:01:10|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|14
1612890080000|2021-02-09 17:01:20|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|16
1612890090000|2021-02-09 17:01:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2
1612890100000|2021-02-09 17:01:40|||||||||6
1612890110000|2021-02-09 17:01:50|||||||||10
1612890120000|2021-02-09 17:02:00|2295.5|2295.2|2296.2|2295.9|2296.2|2295.9|2295.5|2295.2|219
1612890130000|2021-02-09 17:02:10|2296.1|2295.8|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|29
1612890140000|2021-02-09 17:02:20|2296|2295.7|2296.5|2296.2|2296.6|2296.3|2296|2295.7|146
1612890150000|2021-02-09 17:02:30|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.3|2296|142
1612890160000|2021-02-09 17:02:40|2296.3|2296|2297.3|2297|2297.3|2297|2296.3|2296|144
1612890170000|2021-02-09 17:02:50|2297.2|2296.9|2297.5|2297.2|2297.7|2297.4|2297|2296.7|163
1612890180000|2021-02-09 17:03:00|2297.7|2297.4|2297.3|2297|2297.7|2297.4|2297.3|2297|31
1612890190000|2021-02-09 17:03:10|2297.2|2296.9|2298|2297.7|2298|2297.7|2297.2|2296.9|55
1612890200000|2021-02-09 17:03:20|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|36
1612890210000|2021-02-09 17:03:30|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|19
1612890220000|2021-02-09 17:03:40|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|57
1612890230000|2021-02-09 17:03:50|2298.5|2298.2|2298.2|2297.9|2298.8|2298.5|2298.2|2297.9|175
1612890240000|2021-02-09 17:04:00|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|31
1612890250000|2021-02-09 17:04:10|2298.8|2298.5|2299.2|2298.9|2299.3|2299|2298.7|2298.4|47
1612890260000|2021-02-09 17:04:20|2299.3|2299|2298.9|2298.6|2299.3|2299|2298.7|2298.4|48
1612890270000|2021-02-09 17:04:30|2298.7|2298.4|2298.8|2298.5|2299|2298.7|2298.7|2298.4|21
1612890280000|2021-02-09 17:04:40|2298.9|2298.6|2299.5|2299.2|2299.6|2299.3|2298.9|2298.6|84
1612890290000|2021-02-09 17:04:50|2299.3|2299|2299.5|2299.2|2299.6|2299.3|2299.1|2298.8|26
1612890300000|2021-02-09 17:05:00|2299.7|2299.4|2299.3|2299|2299.7|2299.4|2299.3|2299|52
1612890310000|2021-02-09 17:05:10|2299.4|2299.1|2299|2298.7|2299.4|2299.1|2298.7|2298.4|78
1612890320000|2021-02-09 17:05:20|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|22
1612890330000|2021-02-09 17:05:30|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|8
1612890340000|2021-02-09 17:05:40|2298.9|2298.6|2299.2|2298.9|2299.4|2299.1|2298.8|2298.5|56
1612890350000|2021-02-09 17:05:50|2299.5|2299.2|2299.3|2299|2299.6|2299.3|2299.1|2298.8|64
1612890360000|2021-02-09 17:06:00|2299.2|2298.9|2299.5|2299.2|2299.6|2299.3|2299.1|2298.8|27
1612890370000|2021-02-09 17:06:10|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|57
1612890380000|2021-02-09 17:06:20|2299.6|2299.3|2299.9|2299.6|2300.1|2299.8|2299.6|2299.3|133
1612890390000|2021-02-09 17:06:30|2300|2299.7|2300.5|2300.2|2300.6|2300.3|2300|2299.7|70
1612890400000|2021-02-09 17:06:40|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.3|2300|55
1612890410000|2021-02-09 17:06:50|2300.4|2300.1|2300.6|2300.3|2300.7|2300.4|2300.3|2300|45
1612890420000|2021-02-09 17:07:00|2300.5|2300.2|2299.9|2299.6|2300.5|2300.2|2299.9|2299.6|53
1612890430000|2021-02-09 17:07:10|2299.8|2299.5|2300.2|2299.9|2300.3|2300|2299.8|2299.5|40
1612890440000|2021-02-09 17:07:20|2300.3|2300|2300.7|2300.4|2300.7|2300.4|2300.3|2300|57
1612890450000|2021-02-09 17:07:30|2300.6|2300.3|2300.2|2299.9|2300.6|2300.3|2300.1|2299.8|34
1612890460000|2021-02-09 17:07:40|2300.3|2300|2300|2299.7|2300.3|2300|2300|2299.7|23
1612890470000|2021-02-09 17:07:50|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|81
1612890480000|2021-02-09 17:08:00|2299.9|2299.6|2299.5|2299.2|2299.9|2299.6|2299.5|2299.2|34
1612890490000|2021-02-09 17:08:10|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.4|2299.1|59
1612890500000|2021-02-09 17:08:20|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|8
1612890510000|2021-02-09 17:08:30|2299.8|2299.5|2299.5|2299.2|2299.9|2299.6|2299.5|2299.2|23
1612890520000|2021-02-09 17:08:40|2299.4|2299.1|2299.8|2299.5|2299.8|2299.5|2299.4|2299.1|16
1612890530000|2021-02-09 17:08:50|2299.9|2299.6|2300.1|2299.8|2300.2|2299.9|2299.9|2299.6|16
1612890540000|2021-02-09 17:09:00|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2299.9|2299.6|48
1612890550000|2021-02-09 17:09:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|13
1612890560000|2021-02-09 17:09:20|2299.8|2299.5|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|41
1612890570000|2021-02-09 17:09:30|2300.1|2299.8|2299.8|2299.5|2300.1|2299.8|2299.8|2299.5|32
1612890580000|2021-02-09 17:09:40|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|19
1612890590000|2021-02-09 17:09:50|2300.4|2300.1|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|26
1612890600000|2021-02-09 17:10:00|2300.5|2300.2|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|46
1612890610000|2021-02-09 17:10:10|2300.5|2300.2|2301.1|2300.8|2301.1|2300.8|2300.4|2300.1|64
1612890620000|2021-02-09 17:10:20|2301.2|2300.9|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|153
1612890630000|2021-02-09 17:10:30|2301|2300.7|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|52
1612890640000|2021-02-09 17:10:40|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2300.9|2300.6|62
1612890650000|2021-02-09 17:10:50|2300.9|2300.6|2301.1|2300.8|2301.2|2300.9|2300.9|2300.6|64
1612890660000|2021-02-09 17:11:00|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301|2300.7|29
1612890670000|2021-02-09 17:11:10|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|34
1612890680000|2021-02-09 17:11:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.2|2300.9|22
1612890690000|2021-02-09 17:11:30|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.2|2300.9|33
1612890700000|2021-02-09 17:11:40|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|23
1612890710000|2021-02-09 17:11:50|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301.1|2300.8|35
1612890720000|2021-02-09 17:12:00|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2300.9|2300.6|38
1612890730000|2021-02-09 17:12:10|2300.9|2300.6|2301.1|2300.8|2301.2|2300.9|2300.9|2300.6|73
1612890740000|2021-02-09 17:12:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.2|2300.9|15
1612890750000|2021-02-09 17:12:30|2301.2|2300.9|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|33
1612890760000|2021-02-09 17:12:40|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.3|2301|40
1612890770000|2021-02-09 17:12:50|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.6|2301.3|46
1612890780000|2021-02-09 17:13:00|2302.5|2302.2|2302.7|2302.4|2303.1|2302.8|2302.4|2302.1|379
1612890790000|2021-02-09 17:13:10|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.4|2302.1|46
1612890800000|2021-02-09 17:13:20|2302.6|2302.3|2303.1|2302.8|2303.1|2302.8|2302.5|2302.2|44
1612890810000|2021-02-09 17:13:30|2303.2|2302.9|2303.5|2303.2|2303.6|2303.3|2303.1|2302.8|59
1612890820000|2021-02-09 17:13:40|2303.6|2303.3|2303.6|2303.3|2303.8|2303.5|2303.4|2303.1|58
1612890830000|2021-02-09 17:13:50|2303.7|2303.4|2304.3|2304|2304.4|2304.1|2303.6|2303.3|97
1612890840000|2021-02-09 17:14:00|2304|2303.7|2304.4|2304.1|2304.5|2304.2|2303.9|2303.6|102
1612890850000|2021-02-09 17:14:10|2304.6|2304.3|2305|2304.7|2305.2|2304.9|2304.6|2304.3|279
1612890860000|2021-02-09 17:14:20|2305.1|2304.8|2305.4|2305.1|2305.4|2305.1|2304.9|2304.6|115
1612890870000|2021-02-09 17:14:30|2305.3|2305|2305.2|2304.9|2305.4|2305.1|2305.1|2304.8|58
1612890880000|2021-02-09 17:14:40|2305.1|2304.8|2304.2|2303.9|2305.3|2305|2304.2|2303.9|229
1612890890000|2021-02-09 17:14:50|2304.3|2304|2304.8|2304.5|2304.8|2304.5|2304.2|2303.9|110
1612890900000|2021-02-09 17:15:00|2304.6|2304.3|2305.3|2305|2305.3|2305|2304.6|2304.3|71
1612890910000|2021-02-09 17:15:10|2305|2304.7|2305|2304.7|2305.1|2304.8|2305|2304.7|18
1612890920000|2021-02-09 17:15:20|2305.1|2304.8|2305.6|2305.3|2305.7|2305.4|2305.1|2304.8|75
1612890930000|2021-02-09 17:15:30|2305.7|2305.4|2305.6|2305.3|2305.8|2305.5|2305.3|2305|82
1612890940000|2021-02-09 17:15:40|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.4|2305.1|39
1612890950000|2021-02-09 17:15:50|2305.5|2305.2|2305.2|2304.9|2305.6|2305.3|2305.1|2304.8|22
1612890960000|2021-02-09 17:16:00|2305.3|2305|2303.5|2303.2|2305.3|2305|2303.3|2303|149
1612890970000|2021-02-09 17:16:10|2303.6|2303.3|2303.9|2303.6|2303.9|2303.6|2303.3|2303|93
1612890980000|2021-02-09 17:16:20|2304|2303.7|2304.6|2304.3|2304.7|2304.4|2303.8|2303.5|115
1612890990000|2021-02-09 17:16:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.2|2303.9|59
1612891000000|2021-02-09 17:16:40|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.1|2303.8|47
1612891010000|2021-02-09 17:16:50|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2304.3|2304|24
1612891020000|2021-02-09 17:17:00|2304.2|2303.9|2304|2303.7|2304.3|2304|2303.5|2303.2|172
1612891030000|2021-02-09 17:17:10|2303.9|2303.6|2304.1|2303.8|2304.1|2303.8|2303.6|2303.3|63
1612891040000|2021-02-09 17:17:20|2304.2|2303.9|2303.7|2303.4|2304.2|2303.9|2303.7|2303.4|23
1612891050000|2021-02-09 17:17:30|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|28
1612891060000|2021-02-09 17:17:40|2303.8|2303.5|2303.4|2303.1|2303.8|2303.5|2303.4|2303.1|57
1612891070000|2021-02-09 17:17:50|2303.5|2303.2|2303.3|2303|2303.6|2303.3|2303.1|2302.8|54
1612891080000|2021-02-09 17:18:00|2303.2|2302.9|2303.5|2303.2|2303.5|2303.2|2303.1|2302.8|77
1612891090000|2021-02-09 17:18:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|29
1612891100000|2021-02-09 17:18:20|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|9
1612891110000|2021-02-09 17:18:30|2303.5|2303.2|2303.3|2303|2303.8|2303.5|2303.2|2302.9|54
1612891120000|2021-02-09 17:18:40|2303.2|2302.9|2303.1|2302.8|2303.3|2303|2303|2302.7|51
1612891130000|2021-02-09 17:18:50|2303.2|2302.9|2302.4|2302.1|2303.2|2302.9|2302.4|2302.1|105
1612891140000|2021-02-09 17:19:00|2302.5|2302.2|2302.2|2301.9|2302.5|2302.2|2302.1|2301.8|103
1612891150000|2021-02-09 17:19:10|2302.3|2302|2302.5|2302.2|2302.7|2302.4|2302.3|2302|40
1612891160000|2021-02-09 17:19:20|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.4|2302.1|32
1612891170000|2021-02-09 17:19:30|2302.4|2302.1|2302|2301.7|2302.4|2302.1|2301.9|2301.6|151
1612891180000|2021-02-09 17:19:40|2301.9|2301.6|2302|2301.7|2302.2|2301.9|2301.9|2301.6|69
1612891190000|2021-02-09 17:19:50|2302.1|2301.8|2301.7|2301.4|2302.1|2301.8|2301.7|2301.4|137
1612891200000|2021-02-09 17:20:00|2301.5|2301.2|2301.3|2301|2301.7|2301.4|2301.3|2301|171
1612891210000|2021-02-09 17:20:10|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2300.8|2300.5|102
1612891220000|2021-02-09 17:20:20|2301|2300.7|2300.6|2300.3|2301|2300.7|2300.5|2300.2|192
1612891230000|2021-02-09 17:20:30|2300.5|2300.2|2299.9|2299.6|2300.5|2300.2|2299.6|2299.3|232
1612891240000|2021-02-09 17:20:40|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|65
1612891250000|2021-02-09 17:20:50|2300.3|2300|2300.1|2299.8|2300.3|2300|2299.9|2299.6|69
1612891260000|2021-02-09 17:21:00|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.6|2299.3|88
1612891270000|2021-02-09 17:21:10|2300|2299.7|2300.3|2300|2300.5|2300.2|2300|2299.7|83
1612891280000|2021-02-09 17:21:20|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|43
1612891290000|2021-02-09 17:21:30|2300.5|2300.2|2301.1|2300.8|2301.1|2300.8|2300.5|2300.2|101
1612891300000|2021-02-09 17:21:40|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|69
1612891310000|2021-02-09 17:21:50|2300.9|2300.6|2301.3|2301|2301.5|2301.2|2300.9|2300.6|62
1612891320000|2021-02-09 17:22:00|2301.4|2301.1|2302.3|2302|2302.3|2302|2301.3|2301|72
1612891330000|2021-02-09 17:22:10|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302|2301.7|40
1612891340000|2021-02-09 17:22:20|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.2|2301.9|140
1612891350000|2021-02-09 17:22:30|2302.7|2302.4|2302.7|2302.4|2302.8|2302.5|2302.5|2302.2|37
1612891360000|2021-02-09 17:22:40|2302.9|2302.6|2302.4|2302.1|2302.9|2302.6|2302.4|2302.1|57
1612891370000|2021-02-09 17:22:50|2302.2|2301.9|2302.6|2302.3|2302.6|2302.3|2302.2|2301.9|24
1612891380000|2021-02-09 17:23:00|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.4|2302.1|31
1612891390000|2021-02-09 17:23:10|2302.5|2302.2|2302.1|2301.8|2302.5|2302.2|2301.9|2301.6|81
1612891400000|2021-02-09 17:23:20|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2302|2301.7|35
1612891410000|2021-02-09 17:23:30|2302.3|2302|2301.8|2301.5|2302.4|2302.1|2301.7|2301.4|55
1612891420000|2021-02-09 17:23:40|2301.6|2301.3|2302.1|2301.8|2302.2|2301.9|2301.4|2301.1|159
1612891430000|2021-02-09 17:23:50|2302.3|2302|2302|2301.7|2302.3|2302|2302|2301.7|49
1612891440000|2021-02-09 17:24:00|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2301.9|2301.6|33
1612891450000|2021-02-09 17:24:10|2301.9|2301.6|2302.8|2302.5|2303.1|2302.8|2301.9|2301.6|285
1612891460000|2021-02-09 17:24:20|2302.7|2302.4|2303.2|2302.9|2303.6|2303.3|2302.7|2302.4|241
1612891470000|2021-02-09 17:24:30|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.6|2302.3|59
1612891480000|2021-02-09 17:24:40|2303|2302.7|2303.3|2303|2303.3|2303|2303|2302.7|47
1612891490000|2021-02-09 17:24:50|2303.1|2302.8|2302.7|2302.4|2303.4|2303.1|2302.7|2302.4|37
1612891500000|2021-02-09 17:25:00|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|28
1612891510000|2021-02-09 17:25:10|2302.6|2302.3|2303.2|2302.9|2303.3|2303|2302.6|2302.3|33
1612891520000|2021-02-09 17:25:20|2303.4|2303.1|2303.6|2303.3|2303.9|2303.6|2303.4|2303.1|93
1612891530000|2021-02-09 17:25:30|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|53
1612891540000|2021-02-09 17:25:40|2303.6|2303.3|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|13
1612891550000|2021-02-09 17:25:50|2303.8|2303.5|2303.3|2303|2303.8|2303.5|2303.2|2302.9|32
1612891560000|2021-02-09 17:26:00|2303.4|2303.1|2302.8|2302.5|2303.4|2303.1|2302.8|2302.5|37
1612891570000|2021-02-09 17:26:10|2302.9|2302.6|2302.4|2302.1|2303|2302.7|2302.4|2302.1|26
1612891580000|2021-02-09 17:26:20|2302.7|2302.4|2302.3|2302|2302.7|2302.4|2302|2301.7|23
1612891590000|2021-02-09 17:26:30|2302.4|2302.1|2302.8|2302.5|2302.8|2302.5|2302.4|2302.1|45
1612891600000|2021-02-09 17:26:40|2302.9|2302.6|2302.6|2302.3|2302.9|2302.6|2302.5|2302.2|26
1612891610000|2021-02-09 17:26:50|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|14
1612891620000|2021-02-09 17:27:00|2303.3|2303|2302.9|2302.6|2303.3|2303|2302.8|2302.5|56
1612891630000|2021-02-09 17:27:10|2302.8|2302.5|2302.3|2302|2302.8|2302.5|2302.3|2302|12
1612891640000|2021-02-09 17:27:20|2302.1|2301.8|2302.3|2302|2302.3|2302|2302.1|2301.8|14
1612891650000|2021-02-09 17:27:30|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|3
1612891660000|2021-02-09 17:27:40|2302.6|2302.3|2302.2|2301.9|2302.7|2302.4|2302.2|2301.9|20
1612891670000|2021-02-09 17:27:50|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|21
1612891680000|2021-02-09 17:28:00|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.5|2301.2|47
1612891690000|2021-02-09 17:28:10|2302|2301.7|2301.7|2301.4|2302|2301.7|2301.7|2301.4|8
1612891700000|2021-02-09 17:28:20|2301.6|2301.3|2301.7|2301.4|2301.9|2301.6|2301.6|2301.3|24
1612891710000|2021-02-09 17:28:30|2301.6|2301.3|2301.2|2300.9|2301.6|2301.3|2301.2|2300.9|17
1612891720000|2021-02-09 17:28:40|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2300.7|2300.4|29
1612891730000|2021-02-09 17:28:50|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.5|2300.2|21
1612891740000|2021-02-09 17:29:00|2300.8|2300.5|2301.4|2301.1|2301.4|2301.1|2300.6|2300.3|55
1612891750000|2021-02-09 17:29:10|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|34
1612891760000|2021-02-09 17:29:20|2301|2300.7|2301.1|2300.8|2301.2|2300.9|2300.9|2300.6|17
1612891770000|2021-02-09 17:29:30|2301|2300.7|2300.8|2300.5|2301.1|2300.8|2300.5|2300.2|34
1612891780000|2021-02-09 17:29:40|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|5
1612891790000|2021-02-09 17:29:50|2300.7|2300.4|2300.2|2299.9|2300.7|2300.4|2300.2|2299.9|10
1612891800000|2021-02-09 17:30:00|2300.3|2300|2300.6|2300.3|2300.7|2300.4|2300.2|2299.9|52
1612891810000|2021-02-09 17:30:10|2300.7|2300.4|2301.3|2301|2301.3|2301|2300.7|2300.4|25
1612891820000|2021-02-09 17:30:20|2301.2|2300.9|2300.3|2300|2301.3|2301|2300.3|2300|39
1612891830000|2021-02-09 17:30:30|2300.4|2300.1|2301.1|2300.8|2301.1|2300.8|2300.4|2300.1|17
1612891840000|2021-02-09 17:30:40|2301|2300.7|2300.7|2300.4|2301|2300.7|2300.7|2300.4|23
1612891850000|2021-02-09 17:30:50|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.7|2300.4|20
1612891860000|2021-02-09 17:31:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301|2300.7|12
1612891870000|2021-02-09 17:31:10|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2300.9|2300.6|21
1612891880000|2021-02-09 17:31:20|2301.1|2300.8|2301.3|2301|2301.4|2301.1|2301.1|2300.8|31
1612891890000|2021-02-09 17:31:30|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.2|2300.9|30
1612891900000|2021-02-09 17:31:40|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|17
1612891910000|2021-02-09 17:31:50|2301.2|2300.9|2301.4|2301.1|2301.5|2301.2|2301.2|2300.9|15
1612891920000|2021-02-09 17:32:00|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.2|2300.9|26
1612891930000|2021-02-09 17:32:10|2301.5|2301.2|2301.8|2301.5|2301.9|2301.6|2301.5|2301.2|52
1612891940000|2021-02-09 17:32:20|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|23
1612891950000|2021-02-09 17:32:30|2302.1|2301.8|2301.7|2301.4|2302.1|2301.8|2301.7|2301.4|29
1612891960000|2021-02-09 17:32:40|2301.8|2301.5|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|15
1612891970000|2021-02-09 17:32:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|7
1612891980000|2021-02-09 17:33:00|2301.8|2301.5|2302.2|2301.9|2302.2|2301.9|2301.8|2301.5|22
1612891990000|2021-02-09 17:33:10|2302.3|2302|2302.3|2302|2302.5|2302.2|2302.3|2302|24
1612892000000|2021-02-09 17:33:20|2302.5|2302.2|2302.6|2302.3|2302.7|2302.4|2302.4|2302.1|38
1612892010000|2021-02-09 17:33:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.1|2301.8|22
1612892020000|2021-02-09 17:33:40|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.5|2302.2|29
1612892030000|2021-02-09 17:33:50|2302.7|2302.4|2303|2302.7|2303.1|2302.8|2302.7|2302.4|24
1612892040000|2021-02-09 17:34:00|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.6|2302.3|18
1612892050000|2021-02-09 17:34:10|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|10
1612892060000|2021-02-09 17:34:20|2302.9|2302.6|2303|2302.7|2303.3|2303|2302.9|2302.6|15
1612892070000|2021-02-09 17:34:30|2303.1|2302.8|2303.2|2302.9|2303.3|2303|2303.1|2302.8|14
1612892080000|2021-02-09 17:34:40|2303.3|2303|2302.8|2302.5|2303.3|2303|2302.8|2302.5|14
1612892090000|2021-02-09 17:34:50|2302.6|2302.3|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|12
1612892100000|2021-02-09 17:35:00|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|19
1612892110000|2021-02-09 17:35:10|2302.7|2302.4|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|17
1612892120000|2021-02-09 17:35:20|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|23
1612892130000|2021-02-09 17:35:30|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|22
1612892140000|2021-02-09 17:35:40|2302.4|2302.1|2303.1|2302.8|2303.2|2302.9|2302.4|2302.1|46
1612892150000|2021-02-09 17:35:50|2303.2|2302.9|2303.3|2303|2303.6|2303.3|2303|2302.7|27
1612892160000|2021-02-09 17:36:00|2303.4|2303.1|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|17
1612892170000|2021-02-09 17:36:10|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.8|2302.5|13
1612892180000|2021-02-09 17:36:20|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|11
1612892190000|2021-02-09 17:36:30|2302.4|2302.1|2302.8|2302.5|2302.8|2302.5|2302.4|2302.1|20
1612892200000|2021-02-09 17:36:40|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|16
1612892210000|2021-02-09 17:36:50|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|5
1612892220000|2021-02-09 17:37:00|2303.1|2302.8|2303.1|2302.8|2303.4|2303.1|2303|2302.7|29
1612892230000|2021-02-09 17:37:10|2303.3|2303|2303.5|2303.2|2303.8|2303.5|2303.3|2303|41
1612892240000|2021-02-09 17:37:20|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|12
1612892250000|2021-02-09 17:37:30|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|20
1612892260000|2021-02-09 17:37:40|2303.2|2302.9|2303.6|2303.3|2303.6|2303.3|2303.2|2302.9|22
1612892270000|2021-02-09 17:37:50|2303.4|2303.1|2303.8|2303.5|2303.8|2303.5|2303.4|2303.1|21
1612892280000|2021-02-09 17:38:00|2303.7|2303.4|2304.4|2304.1|2304.5|2304.2|2303.7|2303.4|214
1612892290000|2021-02-09 17:38:10|2304.3|2304|2304.1|2303.8|2304.3|2304|2304|2303.7|47
1612892300000|2021-02-09 17:38:20|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|17
1612892310000|2021-02-09 17:38:30|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|16
1612892320000|2021-02-09 17:38:40|2304.4|2304.1|2304.3|2304|2304.5|2304.2|2304.3|2304|20
1612892330000|2021-02-09 17:38:50|2304.4|2304.1|2304.6|2304.3|2304.6|2304.3|2304.3|2304|15
1612892340000|2021-02-09 17:39:00|2304.5|2304.2|2304.7|2304.4|2304.8|2304.5|2304.5|2304.2|32
1612892350000|2021-02-09 17:39:10|2304.8|2304.5|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|18
1612892360000|2021-02-09 17:39:20|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.8|2304.5|16
1612892370000|2021-02-09 17:39:30|2304.9|2304.6|2305.2|2304.9|2305.2|2304.9|2304.9|2304.6|40
1612892380000|2021-02-09 17:39:40|2305.4|2305.1|2305.9|2305.6|2306.2|2305.9|2305.4|2305.1|169
1612892390000|2021-02-09 17:39:50|2305.8|2305.5|2305.5|2305.2|2306|2305.7|2305.5|2305.2|42
1612892400000|2021-02-09 17:40:00|2305.6|2305.3|2305.3|2305|2305.9|2305.6|2305.3|2305|45
1612892410000|2021-02-09 17:40:10|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.2|2304.9|40
1612892420000|2021-02-09 17:40:20|2305.2|2304.9|2305.2|2304.9|2305.4|2305.1|2305.1|2304.8|85
1612892430000|2021-02-09 17:40:30|2305.3|2305|2305.4|2305.1|2305.5|2305.2|2305.3|2305|26
1612892440000|2021-02-09 17:40:40|2305.3|2305|2305.3|2305|2305.5|2305.2|2305.1|2304.8|17
1612892450000|2021-02-09 17:40:50|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|23
1612892460000|2021-02-09 17:41:00|2305.3|2305|2306.1|2305.8|2306.2|2305.9|2305.2|2304.9|72
1612892470000|2021-02-09 17:41:10|2306|2305.7|2306.1|2305.8|2306.4|2306.1|2306|2305.7|39
1612892480000|2021-02-09 17:41:20|2305.9|2305.6|2305.9|2305.6|2306.2|2305.9|2305.8|2305.5|29
1612892490000|2021-02-09 17:41:30|2306|2305.7|2306|2305.7|2306.1|2305.8|2305.8|2305.5|36
1612892500000|2021-02-09 17:41:40|2306.1|2305.8|2306.2|2305.9|2306.5|2306.2|2306.1|2305.8|57
1612892510000|2021-02-09 17:41:50|2306.1|2305.8|2305.8|2305.5|2306.2|2305.9|2305.8|2305.5|38
1612892520000|2021-02-09 17:42:00|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|16
1612892530000|2021-02-09 17:42:10|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|36
1612892540000|2021-02-09 17:42:20|2305.6|2305.3|2305.5|2305.2|2305.7|2305.4|2305.4|2305.1|18
1612892550000|2021-02-09 17:42:30|2305.4|2305.1|2305.7|2305.4|2305.7|2305.4|2305.4|2305.1|36
1612892560000|2021-02-09 17:42:40|2305.6|2305.3|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|32
1612892570000|2021-02-09 17:42:50|2305.5|2305.2|2305.4|2305.1|2305.7|2305.4|2305.2|2304.9|24
1612892580000|2021-02-09 17:43:00|2305.3|2305|2305.3|2305|2305.3|2305|2304.9|2304.6|41
1612892590000|2021-02-09 17:43:10|2305.4|2305.1|2306|2305.7|2306.1|2305.8|2305.3|2305|43
1612892600000|2021-02-09 17:43:20|2305.8|2305.5|2306.1|2305.8|2306.1|2305.8|2305.8|2305.5|15
1612892610000|2021-02-09 17:43:30|2306|2305.7|2306|2305.7|2306.3|2306|2306|2305.7|57
1612892620000|2021-02-09 17:43:40|2306.2|2305.9|2306.5|2306.2|2306.7|2306.4|2306.2|2305.9|93
1612892630000|2021-02-09 17:43:50|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.3|2306|29
1612892640000|2021-02-09 17:44:00|2306.4|2306.1|2306.1|2305.8|2306.6|2306.3|2306|2305.7|78
1612892650000|2021-02-09 17:44:10|2306.2|2305.9|2306.1|2305.8|2306.6|2306.3|2306.1|2305.8|34
1612892660000|2021-02-09 17:44:20|2306|2305.7|2306.1|2305.8|2306.2|2305.9|2306|2305.7|20
1612892670000|2021-02-09 17:44:30|2306|2305.7|2306.2|2305.9|2306.4|2306.1|2305.9|2305.6|191
1612892680000|2021-02-09 17:44:40|2306.1|2305.8|2306.4|2306.1|2306.4|2306.1|2306.1|2305.8|18
1612892690000|2021-02-09 17:44:50|2306.6|2306.3|2306.6|2306.3|2307.3|2307|2306.5|2306.2|301
1612892700000|2021-02-09 17:45:00|2306.5|2306.2|2307.1|2306.8|2307.1|2306.8|2306.5|2306.2|58
1612892710000|2021-02-09 17:45:10|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2306.8|2306.5|18
1612892720000|2021-02-09 17:45:20|2307|2306.7|2307.3|2307|2307.3|2307|2306.8|2306.5|54
1612892730000|2021-02-09 17:45:30|2307.4|2307.1|2307.4|2307.1|2307.7|2307.4|2307.4|2307.1|72
1612892740000|2021-02-09 17:45:40|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.7|2307.4|88
1612892750000|2021-02-09 17:45:50|2307.8|2307.5|2307.8|2307.5|2307.9|2307.6|2307.8|2307.5|35
1612892760000|2021-02-09 17:46:00|2307.9|2307.6|2307.6|2307.3|2308|2307.7|2307.6|2307.3|52
1612892770000|2021-02-09 17:46:10|2307.8|2307.5|2307.8|2307.5|2307.9|2307.6|2307.6|2307.3|36
1612892780000|2021-02-09 17:46:20|2307.7|2307.4|2307.2|2306.9|2307.8|2307.5|2307.2|2306.9|38
1612892790000|2021-02-09 17:46:30|2307.3|2307|2307.2|2306.9|2307.3|2307|2307|2306.7|51
1612892800000|2021-02-09 17:46:40|2307.3|2307|2307.6|2307.3|2307.6|2307.3|2307.3|2307|52
1612892810000|2021-02-09 17:46:50|2307.5|2307.2|2307.3|2307|2307.5|2307.2|2307.2|2306.9|39
1612892820000|2021-02-09 17:47:00|2307.4|2307.1|2306.9|2306.6|2307.4|2307.1|2306.9|2306.6|24
1612892830000|2021-02-09 17:47:10|2307|2306.7|2307.2|2306.9|2307.3|2307|2306.8|2306.5|39
1612892840000|2021-02-09 17:47:20|2307.3|2307|2307.5|2307.2|2307.6|2307.3|2307.3|2307|12
1612892850000|2021-02-09 17:47:30|2307.6|2307.3|2307.8|2307.5|2307.9|2307.6|2307.6|2307.3|31
1612892860000|2021-02-09 17:47:40|2307.9|2307.6|2307.5|2307.2|2307.9|2307.6|2307.5|2307.2|11
1612892870000|2021-02-09 17:47:50|2307.4|2307.1|2307.5|2307.2|2307.5|2307.2|2307.2|2306.9|16
1612892880000|2021-02-09 17:48:00|2307.4|2307.1|2307.2|2306.9|2307.4|2307.1|2307.2|2306.9|11
1612892890000|2021-02-09 17:48:10|2307.1|2306.8|2307.3|2307|2307.3|2307|2307.1|2306.8|6
1612892900000|2021-02-09 17:48:20|2307.4|2307.1|2307.5|2307.2|2307.6|2307.3|2307.4|2307.1|10
1612892910000|2021-02-09 17:48:30|2307.6|2307.3|2307.5|2307.2|2307.6|2307.3|2307.4|2307.1|10
1612892920000|2021-02-09 17:48:40|2307.6|2307.3|2307.5|2307.2|2307.6|2307.3|2307.4|2307.1|6
1612892930000|2021-02-09 17:48:50|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|8
1612892940000|2021-02-09 17:49:00|2307.5|2307.2|2307.7|2307.4|2307.8|2307.5|2307.5|2307.2|33
1612892950000|2021-02-09 17:49:10|2307.8|2307.5|2308.5|2308.2|2308.5|2308.2|2307.8|2307.5|67
1612892960000|2021-02-09 17:49:20|2308.3|2308|2308.2|2307.9|2308.4|2308.1|2308|2307.7|46
1612892970000|2021-02-09 17:49:30|2308.1|2307.8|2308.3|2308|2308.3|2308|2307.8|2307.5|64
1612892980000|2021-02-09 17:49:40|2308.2|2307.9|2308.3|2308|2308.6|2308.3|2308.2|2307.9|76
1612892990000|2021-02-09 17:49:50|2308.1|2307.8|2308.3|2308|2308.5|2308.2|2308.1|2307.8|42
1612893000000|2021-02-09 17:50:00|2308.2|2307.9|2308.1|2307.8|2308.3|2308|2307.9|2307.6|63
1612893010000|2021-02-09 17:50:10|2308.4|2308.1|2308.2|2307.9|2308.4|2308.1|2308.1|2307.8|40
1612893020000|2021-02-09 17:50:20|2308.1|2307.8|2308.4|2308.1|2308.4|2308.1|2308.1|2307.8|51
1612893030000|2021-02-09 17:50:30|2308.3|2308|2308.2|2307.9|2308.3|2308|2308.1|2307.8|19
1612893040000|2021-02-09 17:50:40|2308.1|2307.8|2308.6|2308.3|2308.7|2308.4|2308.1|2307.8|35
1612893050000|2021-02-09 17:50:50|2308.8|2308.5|2308.4|2308.1|2309|2308.7|2308.4|2308.1|76
1612893060000|2021-02-09 17:51:00|2308.3|2308|2308.3|2308|2308.5|2308.2|2308.1|2307.8|37
1612893070000|2021-02-09 17:51:10|2308.2|2307.9|2308|2307.7|2308.4|2308.1|2308|2307.7|40
1612893080000|2021-02-09 17:51:20|2308.1|2307.8|2308.4|2308.1|2308.4|2308.1|2308.1|2307.8|10
1612893090000|2021-02-09 17:51:30|2308.2|2307.9|2308.2|2307.9|2308.3|2308|2308.1|2307.8|14
1612893100000|2021-02-09 17:51:40|2308|2307.7|2308.2|2307.9|2308.2|2307.9|2308|2307.7|12
1612893110000|2021-02-09 17:51:50|2308.3|2308|2308.2|2307.9|2308.3|2308|2308.1|2307.8|12
1612893120000|2021-02-09 17:52:00|2308.3|2308|2309|2308.7|2309.1|2308.8|2308.3|2308|55
1612893130000|2021-02-09 17:52:10|2309.2|2308.9|2309.3|2309|2309.3|2309|2309|2308.7|112
1612893140000|2021-02-09 17:52:20|2309.2|2308.9|2309.4|2309.1|2309.7|2309.4|2309.2|2308.9|124
1612893150000|2021-02-09 17:52:30|2309.5|2309.2|2309.9|2309.6|2309.9|2309.6|2309.5|2309.2|63
1612893160000|2021-02-09 17:52:40|2309.8|2309.5|2310|2309.7|2310|2309.7|2309.8|2309.5|35
1612893170000|2021-02-09 17:52:50|2309.9|2309.6|2310.1|2309.8|2310.3|2310|2309.9|2309.6|67
1612893180000|2021-02-09 17:53:00|2310|2309.7|2310.4|2310.1|2310.6|2310.3|2310|2309.7|64
1612893190000|2021-02-09 17:53:10|2310.3|2310|2310.2|2309.9|2310.4|2310.1|2310.2|2309.9|38
1612893200000|2021-02-09 17:53:20|2310.4|2310.1|2310.8|2310.5|2310.8|2310.5|2310.4|2310.1|69
1612893210000|2021-02-09 17:53:30|2310.7|2310.4|2310.9|2310.6|2311.1|2310.8|2310.7|2310.4|139
1612893220000|2021-02-09 17:53:40|2310.8|2310.5|2310.7|2310.4|2310.9|2310.6|2310.6|2310.3|91
1612893230000|2021-02-09 17:53:50|2310.8|2310.5|2311.2|2310.9|2311.6|2311.3|2310.8|2310.5|118
1612893240000|2021-02-09 17:54:00|2311|2310.7|2310.2|2309.9|2311|2310.7|2310.1|2309.8|77
1612893250000|2021-02-09 17:54:10|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.2|2309.9|57
1612893260000|2021-02-09 17:54:20|2310.4|2310.1|2309.6|2309.3|2310.5|2310.2|2309.6|2309.3|68
1612893270000|2021-02-09 17:54:30|2309.5|2309.2|2309.3|2309|2309.7|2309.4|2309.3|2309|64
1612893280000|2021-02-09 17:54:40|2309.4|2309.1|2309.2|2308.9|2309.4|2309.1|2308.7|2308.4|187
1612893290000|2021-02-09 17:54:50|2309|2308.7|2309.2|2308.9|2309.2|2308.9|2309|2308.7|11
1612893300000|2021-02-09 17:55:00|2309.1|2308.8|2308.8|2308.5|2309.2|2308.9|2308.5|2308.2|70
1612893310000|2021-02-09 17:55:10|2308.9|2308.6|2308.4|2308.1|2309|2308.7|2308.3|2308|136
1612893320000|2021-02-09 17:55:20|2308.3|2308|2308.2|2307.9|2308.4|2308.1|2308.1|2307.8|26
1612893330000|2021-02-09 17:55:30|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|19
1612893340000|2021-02-09 17:55:40|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.3|2308|90
1612893350000|2021-02-09 17:55:50|2308.5|2308.2|2308.9|2308.6|2309|2308.7|2308.5|2308.2|153
1612893360000|2021-02-09 17:56:00|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.6|2308.3|104
1612893370000|2021-02-09 17:56:10|2309.3|2309|2308.9|2308.6|2309.3|2309|2308.8|2308.5|44
1612893380000|2021-02-09 17:56:20|2309|2308.7|2309|2308.7|2309|2308.7|2308.7|2308.4|34
1612893390000|2021-02-09 17:56:30|2308.8|2308.5|2308|2307.7|2308.8|2308.5|2308|2307.7|84
1612893400000|2021-02-09 17:56:40|2308.1|2307.8|2307.7|2307.4|2308.2|2307.9|2307.7|2307.4|77
1612893410000|2021-02-09 17:56:50|2307.5|2307.2|2307.3|2307|2307.5|2307.2|2307.3|2307|21
1612893420000|2021-02-09 17:57:00|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307|2306.7|36
1612893430000|2021-02-09 17:57:10|2307.2|2306.9|2307.6|2307.3|2307.9|2307.6|2307.1|2306.8|33
1612893440000|2021-02-09 17:57:20|2307.4|2307.1|2307|2306.7|2307.4|2307.1|2307|2306.7|23
1612893450000|2021-02-09 17:57:30|2307.2|2306.9|2307.3|2307|2307.5|2307.2|2307.2|2306.9|28
1612893460000|2021-02-09 17:57:40|2307.2|2306.9|2307.2|2306.9|2307.3|2307|2307.1|2306.8|20
1612893470000|2021-02-09 17:57:50|2307.1|2306.8|2306.5|2306.2|2307.1|2306.8|2306.5|2306.2|83
1612893480000|2021-02-09 17:58:00|2306.6|2306.3|2307|2306.7|2307|2306.7|2306.6|2306.3|51
1612893490000|2021-02-09 17:58:10|2307.1|2306.8|2306.3|2306|2307.2|2306.9|2306.3|2306|208
1612893500000|2021-02-09 17:58:20|2306.4|2306.1|2306.4|2306.1|2306.5|2306.2|2306.3|2306|21
1612893510000|2021-02-09 17:58:30|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.5|2306.2|14
1612893520000|2021-02-09 17:58:40|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.3|2306|19
1612893530000|2021-02-09 17:58:50|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.1|2305.8|55
1612893540000|2021-02-09 17:59:00|2306.5|2306.2|2306.9|2306.6|2307|2306.7|2306.5|2306.2|82
1612893550000|2021-02-09 17:59:10|2307|2306.7|2306.6|2306.3|2307.1|2306.8|2306.6|2306.3|111
1612893560000|2021-02-09 17:59:20|2306.7|2306.4|2306.9|2306.6|2307.1|2306.8|2306.5|2306.2|62
1612893570000|2021-02-09 17:59:30|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.8|2306.5|77
1612893580000|2021-02-09 17:59:40|2307|2306.7|2307|2306.7|2307|2306.7|2306.7|2306.4|40
1612893590000|2021-02-09 17:59:50|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|43
1612893600000|2021-02-09 18:00:00|2307|2306.7|2307|2306.7|2307|2306.7|2306.7|2306.4|63
1612893610000|2021-02-09 18:00:10|2307.1|2306.8|2307|2306.7|2307.2|2306.9|2306.9|2306.6|43
1612893620000|2021-02-09 18:00:20|2307.1|2306.8|2306.7|2306.4|2307.1|2306.8|2306.7|2306.4|61
1612893630000|2021-02-09 18:00:30|2306.5|2306.2|2306.8|2306.5|2306.8|2306.5|2306.4|2306.1|51
1612893640000|2021-02-09 18:00:40|2306.7|2306.4|2306.4|2306.1|2306.7|2306.4|2306.4|2306.1|53
1612893650000|2021-02-09 18:00:50|2306.5|2306.2|2305.6|2305.3|2306.5|2306.2|2305.6|2305.3|181
1612893660000|2021-02-09 18:01:00|2305.4|2305.1|2305.8|2305.5|2305.9|2305.6|2305.4|2305.1|52
1612893670000|2021-02-09 18:01:10|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|7
1612893680000|2021-02-09 18:01:20|2306|2305.7|2306|2305.7|2306.2|2305.9|2306|2305.7|25
1612893690000|2021-02-09 18:01:30|2306.1|2305.8|2305.5|2305.2|2306.1|2305.8|2305.3|2305|65
1612893700000|2021-02-09 18:01:40|2305.3|2305|2304.9|2304.6|2305.5|2305.2|2304.5|2304.2|279
1612893710000|2021-02-09 18:01:50|2304.8|2304.5|2304.4|2304.1|2304.8|2304.5|2304.3|2304|130
1612893720000|2021-02-09 18:02:00|2304.6|2304.3|2305|2304.7|2305.3|2305|2304.5|2304.2|69
1612893730000|2021-02-09 18:02:10|2304.9|2304.6|2305.3|2305|2305.3|2305|2304.9|2304.6|36
1612893740000|2021-02-09 18:02:20|2305.4|2305.1|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|11
1612893750000|2021-02-09 18:02:30|2305.7|2305.4|2305.1|2304.8|2305.7|2305.4|2305.1|2304.8|37
1612893760000|2021-02-09 18:02:40|2305|2304.7|2304.8|2304.5|2305.1|2304.8|2304.8|2304.5|13
1612893770000|2021-02-09 18:02:50|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.3|2304|17
1612893780000|2021-02-09 18:03:00|2304.2|2303.9|2303.7|2303.4|2304.4|2304.1|2303.7|2303.4|47
1612893790000|2021-02-09 18:03:10|2303.8|2303.5|2304.1|2303.8|2304.1|2303.8|2303.8|2303.5|50
1612893800000|2021-02-09 18:03:20|2304.4|2304.1|2305.1|2304.8|2305.1|2304.8|2304.4|2304.1|84
1612893810000|2021-02-09 18:03:30|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.6|2304.3|23
1612893820000|2021-02-09 18:03:40|2304.7|2304.4|2303.9|2303.6|2304.7|2304.4|2303.9|2303.6|71
1612893830000|2021-02-09 18:03:50|2304|2303.7|2303.6|2303.3|2304.1|2303.8|2303.6|2303.3|78
1612893840000|2021-02-09 18:04:00|2303.7|2303.4|2303.9|2303.6|2304|2303.7|2303.7|2303.4|86
1612893850000|2021-02-09 18:04:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|44
1612893860000|2021-02-09 18:04:20|2303.9|2303.6|2303.6|2303.3|2304|2303.7|2303.6|2303.3|22
1612893870000|2021-02-09 18:04:30|2303.8|2303.5|2304.3|2304|2304.3|2304|2303.8|2303.5|33
1612893880000|2021-02-09 18:04:40|2304.4|2304.1|2304.1|2303.8|2304.5|2304.2|2304.1|2303.8|32
1612893890000|2021-02-09 18:04:50|2304|2303.7|2304.3|2304|2304.4|2304.1|2304|2303.7|12
1612893900000|2021-02-09 18:05:00|2304.4|2304.1|2305.5|2305.2|2305.5|2305.2|2304.4|2304.1|106
1612893910000|2021-02-09 18:05:10|2305.3|2305|2305|2304.7|2305.4|2305.1|2304.6|2304.3|46
1612893920000|2021-02-09 18:05:20|2304.8|2304.5|2305|2304.7|2305.1|2304.8|2304.8|2304.5|14
1612893930000|2021-02-09 18:05:30|2304.9|2304.6|2304.7|2304.4|2305|2304.7|2304.7|2304.4|38
1612893940000|2021-02-09 18:05:40|2304.8|2304.5|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|18
1612893950000|2021-02-09 18:05:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|13
1612893960000|2021-02-09 18:06:00|2304.8|2304.5|2304|2303.7|2304.8|2304.5|2304|2303.7|87
1612893970000|2021-02-09 18:06:10|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2303.9|2303.6|74
1612893980000|2021-02-09 18:06:20|2304.3|2304|2303.8|2303.5|2304.3|2304|2303.7|2303.4|24
1612893990000|2021-02-09 18:06:30|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.6|2303.3|15
1612894000000|2021-02-09 18:06:40|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|22
1612894010000|2021-02-09 18:06:50|2303.7|2303.4|2303.7|2303.4|2304.1|2303.8|2303.7|2303.4|40
1612894020000|2021-02-09 18:07:00|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.8|2303.5|74
1612894030000|2021-02-09 18:07:10|2304|2303.7|2304.3|2304|2304.5|2304.2|2304|2303.7|51
1612894040000|2021-02-09 18:07:20|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.1|2303.8|208
1612894050000|2021-02-09 18:07:30|2304.1|2303.8|2304.3|2304|2304.3|2304|2304.1|2303.8|37
1612894060000|2021-02-09 18:07:40|2304.4|2304.1|2304.1|2303.8|2304.4|2304.1|2303.9|2303.6|159
1612894070000|2021-02-09 18:07:50|2304|2303.7|2304.5|2304.2|2304.8|2304.5|2304|2303.7|113
1612894080000|2021-02-09 18:08:00|2304.4|2304.1|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|76
1612894090000|2021-02-09 18:08:10|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|18
1612894100000|2021-02-09 18:08:20|2304.7|2304.4|2304.1|2303.8|2304.7|2304.4|2304|2303.7|120
1612894110000|2021-02-09 18:08:30|2304.3|2304|2304.2|2303.9|2304.5|2304.2|2304.2|2303.9|16
1612894120000|2021-02-09 18:08:40|2304.3|2304|2304.1|2303.8|2304.4|2304.1|2304|2303.7|37
1612894130000|2021-02-09 18:08:50|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2303.9|2303.6|51
1612894140000|2021-02-09 18:09:00|2304.1|2303.8|2304.3|2304|2304.3|2304|2304.1|2303.8|116
1612894150000|2021-02-09 18:09:10|2304.8|2304.5|2304.9|2304.6|2305|2304.7|2304.8|2304.5|84
1612894160000|2021-02-09 18:09:20|2304.6|2304.3|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|16
1612894170000|2021-02-09 18:09:30|2304.7|2304.4|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|13
1612894180000|2021-02-09 18:09:40|2304.7|2304.4|2304.3|2304|2304.8|2304.5|2303.9|2303.6|154
1612894190000|2021-02-09 18:09:50|2304.2|2303.9|2304.3|2304|2304.5|2304.2|2304.2|2303.9|15
1612894200000|2021-02-09 18:10:00|2304.4|2304.1|2304.8|2304.5|2304.8|2304.5|2304.4|2304.1|36
1612894210000|2021-02-09 18:10:10|2304.9|2304.6|2304.6|2304.3|2305|2304.7|2304.5|2304.2|34
1612894220000|2021-02-09 18:10:20|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|17
1612894230000|2021-02-09 18:10:30|2305|2304.7|2304.7|2304.4|2305|2304.7|2304.7|2304.4|39
1612894240000|2021-02-09 18:10:40|2304.6|2304.3|2304.5|2304.2|2304.7|2304.4|2304.5|2304.2|19
1612894250000|2021-02-09 18:10:50|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|13
1612894260000|2021-02-09 18:11:00|2304.5|2304.2|2304.9|2304.6|2304.9|2304.6|2304.5|2304.2|17
1612894270000|2021-02-09 18:11:10|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|12
1612894280000|2021-02-09 18:11:20|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|16
1612894290000|2021-02-09 18:11:30|2304.9|2304.6|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|8
1612894300000|2021-02-09 18:11:40|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|23
1612894310000|2021-02-09 18:11:50|2305|2304.7|2304.6|2304.3|2305|2304.7|2304.6|2304.3|16
1612894320000|2021-02-09 18:12:00|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|22
1612894330000|2021-02-09 18:12:10|2304|2303.7|2304.3|2304|2304.4|2304.1|2303.9|2303.6|71
1612894340000|2021-02-09 18:12:20|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|21
1612894350000|2021-02-09 18:12:30|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|9
1612894360000|2021-02-09 18:12:40|2304.3|2304|2304|2303.7|2304.3|2304|2304|2303.7|20
1612894370000|2021-02-09 18:12:50|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2
1612894380000|2021-02-09 18:13:00|2304|2303.7|2304.5|2304.2|2304.5|2304.2|2303.9|2303.6|16
1612894390000|2021-02-09 18:13:10|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2
1612894400000|2021-02-09 18:13:20|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|8
1612894410000|2021-02-09 18:13:30|2304|2303.7|2304|2303.7|2304|2303.7|2303.8|2303.5|35
1612894420000|2021-02-09 18:13:40|2303.9|2303.6|2304.4|2304.1|2304.4|2304.1|2303.9|2303.6|9
1612894430000|2021-02-09 18:13:50|2304.5|2304.2|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|14
1612894440000|2021-02-09 18:14:00|2304.7|2304.4|2304.8|2304.5|2305|2304.7|2304.7|2304.4|28
1612894450000|2021-02-09 18:14:10|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|26
1612894460000|2021-02-09 18:14:20|2304.9|2304.6|2305.6|2305.3|2305.6|2305.3|2304.9|2304.6|14
1612894470000|2021-02-09 18:14:30|2305.5|2305.2|2305.6|2305.3|2305.7|2305.4|2305.4|2305.1|45
1612894480000|2021-02-09 18:14:40|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.4|2305.1|19
1612894490000|2021-02-09 18:14:50|2305.3|2305|2305.1|2304.8|2305.3|2305|2305.1|2304.8|12
1612894500000|2021-02-09 18:15:00|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|25
1612894510000|2021-02-09 18:15:10|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|12
1612894520000|2021-02-09 18:15:20|2305.3|2305|2305|2304.7|2305.4|2305.1|2305|2304.7|52
1612894530000|2021-02-09 18:15:30|||||||||1
1612894540000|2021-02-09 18:15:40|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|11
1612894550000|2021-02-09 18:15:50|2305.2|2304.9|2305.2|2304.9|2305.4|2305.1|2305.1|2304.8|52
1612894560000|2021-02-09 18:16:00|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|21
1612894570000|2021-02-09 18:16:10|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|29
1612894580000|2021-02-09 18:16:20|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|9
1612894590000|2021-02-09 18:16:30|2304.6|2304.3|2304.1|2303.8|2304.6|2304.3|2304.1|2303.8|26
1612894600000|2021-02-09 18:16:40|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.6|2303.3|36
1612894610000|2021-02-09 18:16:50|2304.2|2303.9|2303.9|2303.6|2304.3|2304|2303.9|2303.6|12
1612894620000|2021-02-09 18:17:00|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|11
1612894630000|2021-02-09 18:17:10|2303.8|2303.5|2304.1|2303.8|2304.2|2303.9|2303.8|2303.5|39
1612894640000|2021-02-09 18:17:20|2304.2|2303.9|2303.7|2303.4|2304.4|2304.1|2303.7|2303.4|24
1612894650000|2021-02-09 18:17:30|2303.5|2303.2|2303.7|2303.4|2303.7|2303.4|2303.3|2303|34
1612894660000|2021-02-09 18:17:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|8
1612894670000|2021-02-09 18:17:50|2303.5|2303.2|2302.9|2302.6|2303.5|2303.2|2302.9|2302.6|113
1612894680000|2021-02-09 18:18:00|2303.2|2302.9|2303|2302.7|2303.3|2303|2302.8|2302.5|53
1612894690000|2021-02-09 18:18:10|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|51
1612894700000|2021-02-09 18:18:20|2303.3|2303|2302.7|2302.4|2303.3|2303|2302.7|2302.4|95
1612894710000|2021-02-09 18:18:30|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|16
1612894720000|2021-02-09 18:18:40|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.3|2302|36
1612894730000|2021-02-09 18:18:50|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|25
1612894740000|2021-02-09 18:19:00|2302.5|2302.2|2302.8|2302.5|2303|2302.7|2302.5|2302.2|51
1612894750000|2021-02-09 18:19:10|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.9|2302.6|16
1612894760000|2021-02-09 18:19:20|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2303|2302.7|62
1612894770000|2021-02-09 18:19:30|2303.3|2303|2303.2|2302.9|2303.3|2303|2303|2302.7|14
1612894780000|2021-02-09 18:19:40|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|24
1612894790000|2021-02-09 18:19:50|2303.5|2303.2|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|32
1612894800000|2021-02-09 18:20:00|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.7|2302.4|26
1612894810000|2021-02-09 18:20:10|2302.7|2302.4|2302.3|2302|2302.7|2302.4|2302.3|2302|24
1612894820000|2021-02-09 18:20:20|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302|2301.7|84
1612894830000|2021-02-09 18:20:30|2302.3|2302|2302|2301.7|2302.4|2302.1|2302|2301.7|27
1612894840000|2021-02-09 18:20:40|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.8|2301.5|51
1612894850000|2021-02-09 18:20:50|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|17
1612894860000|2021-02-09 18:21:00|2302|2301.7|2302|2301.7|2302|2301.7|2301.8|2301.5|13
1612894870000|2021-02-09 18:21:10|2302.2|2301.9|2302.1|2301.8|2302.3|2302|2302.1|2301.8|30
1612894880000|2021-02-09 18:21:20|2301.9|2301.6|2301.9|2301.6|2302.1|2301.8|2301.8|2301.5|37
1612894890000|2021-02-09 18:21:30|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|10
1612894900000|2021-02-09 18:21:40|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.2|2301.9|12
1612894910000|2021-02-09 18:21:50|2302.3|2302|2302.9|2302.6|2302.9|2302.6|2302.3|2302|26
1612894920000|2021-02-09 18:22:00|2303|2302.7|2303|2302.7|2303.2|2302.9|2302.9|2302.6|53
1612894930000|2021-02-09 18:22:10|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.7|2302.4|17
1612894940000|2021-02-09 18:22:20|2303|2302.7|2303|2302.7|2303.1|2302.8|2302.9|2302.6|50
1612894950000|2021-02-09 18:22:30|2302.9|2302.6|2302.8|2302.5|2303.1|2302.8|2302.8|2302.5|11
1612894960000|2021-02-09 18:22:40|2302.9|2302.6|2302.2|2301.9|2302.9|2302.6|2302.1|2301.8|18
1612894970000|2021-02-09 18:22:50|2302.1|2301.8|2301.6|2301.3|2302.2|2301.9|2301.6|2301.3|58
1612894980000|2021-02-09 18:23:00|2301.4|2301.1|2301.8|2301.5|2302|2301.7|2301.2|2300.9|70
1612894990000|2021-02-09 18:23:10|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|18
1612895000000|2021-02-09 18:23:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.3|2301|47
1612895010000|2021-02-09 18:23:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.2|2300.9|41
1612895020000|2021-02-09 18:23:40|2301.3|2301|2301.4|2301.1|2301.5|2301.2|2301.2|2300.9|25
1612895030000|2021-02-09 18:23:50|2301.3|2301|2300.5|2300.2|2301.3|2301|2300.4|2300.1|124
1612895040000|2021-02-09 18:24:00|2300.6|2300.3|2300.3|2300|2300.7|2300.4|2300.2|2299.9|156
1612895050000|2021-02-09 18:24:10|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.1|2299.8|45
1612895060000|2021-02-09 18:24:20|2300.1|2299.8|2300|2299.7|2300.4|2300.1|2300|2299.7|41
1612895070000|2021-02-09 18:24:30|2300.1|2299.8|2299.5|2299.2|2300.2|2299.9|2299.5|2299.2|76
1612895080000|2021-02-09 18:24:40|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.2|2298.9|89
1612895090000|2021-02-09 18:24:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|63
1612895100000|2021-02-09 18:25:00|2299.4|2299.1|2299.7|2299.4|2299.9|2299.6|2299.4|2299.1|72
1612895110000|2021-02-09 18:25:10|2299.5|2299.2|2299.9|2299.6|2300.1|2299.8|2299.5|2299.2|106
1612895120000|2021-02-09 18:25:20|2300.2|2299.9|2299.6|2299.3|2300.2|2299.9|2299.5|2299.2|141
1612895130000|2021-02-09 18:25:30|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.8|2299.5|128
1612895140000|2021-02-09 18:25:40|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|87
1612895150000|2021-02-09 18:25:50|2300.1|2299.8|2299.9|2299.6|2300.2|2299.9|2299.9|2299.6|120
1612895160000|2021-02-09 18:26:00|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|26
1612895170000|2021-02-09 18:26:10|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|10
1612895180000|2021-02-09 18:26:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|19
1612895190000|2021-02-09 18:26:30|2299.9|2299.6|2299.5|2299.2|2299.9|2299.6|2299.5|2299.2|27
1612895200000|2021-02-09 18:26:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1612895210000|2021-02-09 18:26:50|2299.3|2299|2299.3|2299|2299.6|2299.3|2299.3|2299|42
1612895220000|2021-02-09 18:27:00|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299.1|2298.8|17
1612895230000|2021-02-09 18:27:10|2299.2|2298.9|2299.3|2299|2299.5|2299.2|2299.2|2298.9|29
1612895240000|2021-02-09 18:27:20|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.2|2298.9|6
1612895250000|2021-02-09 18:27:30|2299.1|2298.8|2299.1|2298.8|2299.3|2299|2299.1|2298.8|9
1612895260000|2021-02-09 18:27:40|2299.2|2298.9|2298.6|2298.3|2299.2|2298.9|2298.6|2298.3|60
1612895270000|2021-02-09 18:27:50|2298.9|2298.6|2299.1|2298.8|2299.2|2298.9|2298.9|2298.6|19
1612895280000|2021-02-09 18:28:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|5
1612895290000|2021-02-09 18:28:10|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|13
1612895300000|2021-02-09 18:28:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|21
1612895310000|2021-02-09 18:28:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|9
1612895320000|2021-02-09 18:28:40|2299.6|2299.3|2299.3|2299|2299.7|2299.4|2299.3|2299|21
1612895330000|2021-02-09 18:28:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1612895340000|2021-02-09 18:29:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|12
1612895350000|2021-02-09 18:29:10|2299.8|2299.5|2299.7|2299.4|2300.1|2299.8|2299.7|2299.4|17
1612895360000|2021-02-09 18:29:20|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|13
1612895370000|2021-02-09 18:29:30|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.8|2299.5|23
1612895380000|2021-02-09 18:29:40|2299.9|2299.6|2300|2299.7|2300.1|2299.8|2299.7|2299.4|42
1612895390000|2021-02-09 18:29:50|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|16
1612895400000|2021-02-09 18:30:00|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|8
1612895410000|2021-02-09 18:30:10|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.8|2299.5|23
1612895420000|2021-02-09 18:30:20|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|4
1612895430000|2021-02-09 18:30:30|2299.6|2299.3|2299.3|2299|2299.6|2299.3|2299.2|2298.9|35
1612895440000|2021-02-09 18:30:40|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.6|2298.3|28
1612895450000|2021-02-09 18:30:50|2298.7|2298.4|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|28
1612895460000|2021-02-09 18:31:00|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|10
1612895470000|2021-02-09 18:31:10|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|7
1612895480000|2021-02-09 18:31:20|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.9|2298.6|14
1612895490000|2021-02-09 18:31:30|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|11
1612895500000|2021-02-09 18:31:40|2298.7|2298.4|2298.6|2298.3|2298.9|2298.6|2298.6|2298.3|20
1612895510000|2021-02-09 18:31:50|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|6
1612895520000|2021-02-09 18:32:00|2298.4|2298.1|2297.9|2297.6|2298.4|2298.1|2297.6|2297.3|94
1612895530000|2021-02-09 18:32:10|2298|2297.7|2297.9|2297.6|2298.2|2297.9|2297.8|2297.5|20
1612895540000|2021-02-09 18:32:20|2298|2297.7|2298.4|2298.1|2298.4|2298.1|2298|2297.7|24
1612895550000|2021-02-09 18:32:30|2298.2|2297.9|2298.3|2298|2298.5|2298.2|2298.1|2297.8|26
1612895560000|2021-02-09 18:32:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|4
1612895570000|2021-02-09 18:32:50|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|4
1612895580000|2021-02-09 18:33:00|2298|2297.7|2298|2297.7|2298.2|2297.9|2298|2297.7|26
1612895590000|2021-02-09 18:33:10|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|17
1612895600000|2021-02-09 18:33:20|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|12
1612895610000|2021-02-09 18:33:30|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|7
1612895620000|2021-02-09 18:33:40|2298.4|2298.1|2298.8|2298.5|2298.8|2298.5|2298.3|2298|20
1612895630000|2021-02-09 18:33:50|2298.9|2298.6|2299.1|2298.8|2299.2|2298.9|2298.9|2298.6|29
1612895640000|2021-02-09 18:34:00|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|18
1612895650000|2021-02-09 18:34:10|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.2|2298.9|21
1612895660000|2021-02-09 18:34:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|5
1612895670000|2021-02-09 18:34:30|2299.7|2299.4|2299.7|2299.4|2300.1|2299.8|2299.7|2299.4|83
1612895680000|2021-02-09 18:34:40|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|7
1612895690000|2021-02-09 18:34:50|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|15
1612895700000|2021-02-09 18:35:00|2300.1|2299.8|2300.5|2300.2|2300.5|2300.2|2300.1|2299.8|36
1612895710000|2021-02-09 18:35:10|2300.6|2300.3|2300|2299.7|2300.6|2300.3|2300|2299.7|16
1612895720000|2021-02-09 18:35:20|2300.1|2299.8|2299.7|2299.4|2300.1|2299.8|2299.6|2299.3|22
1612895730000|2021-02-09 18:35:30|2299.5|2299.2|2299|2298.7|2299.5|2299.2|2299|2298.7|30
1612895740000|2021-02-09 18:35:40|2299.2|2298.9|2298.9|2298.6|2299.3|2299|2298.9|2298.6|22
1612895750000|2021-02-09 18:35:50|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|25
1612895760000|2021-02-09 18:36:00|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|16
1612895770000|2021-02-09 18:36:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1612895780000|2021-02-09 18:36:20|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.3|2299|6
1612895790000|2021-02-09 18:36:30|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|2
1612895800000|2021-02-09 18:36:40|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|36
1612895810000|2021-02-09 18:36:50|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|93
1612895820000|2021-02-09 18:37:00|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|32
1612895830000|2021-02-09 18:37:10|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|31
1612895840000|2021-02-09 18:37:20|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|96
1612895850000|2021-02-09 18:37:30|2299.5|2299.2|2299.1|2298.8|2299.6|2299.3|2299.1|2298.8|39
1612895860000|2021-02-09 18:37:40|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|25
1612895870000|2021-02-09 18:37:50|2299.5|2299.2|2299.7|2299.4|2299.8|2299.5|2299.5|2299.2|89
1612895880000|2021-02-09 18:38:00|2299.8|2299.5|2299.7|2299.4|2300|2299.7|2299.6|2299.3|62
1612895890000|2021-02-09 18:38:10|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|28
1612895900000|2021-02-09 18:38:20|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|14
1612895910000|2021-02-09 18:38:30|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|83
1612895920000|2021-02-09 18:38:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|3
1612895930000|2021-02-09 18:38:50|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|18
1612895940000|2021-02-09 18:39:00|2300|2299.7|2300|2299.7|2300.1|2299.8|2299.9|2299.6|25
1612895950000|2021-02-09 18:39:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|48
1612895960000|2021-02-09 18:39:20|2299.7|2299.4|2299.2|2298.9|2299.7|2299.4|2299.2|2298.9|41
1612895970000|2021-02-09 18:39:30|2299|2298.7|2299.1|2298.8|2299.2|2298.9|2299|2298.7|28
1612895980000|2021-02-09 18:39:40|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|10
1612895990000|2021-02-09 18:39:50|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|27
1612896000000|2021-02-09 18:40:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|67
1612896010000|2021-02-09 18:40:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|93
1612896020000|2021-02-09 18:40:20|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.7|2299.4|63
1612896030000|2021-02-09 18:40:30|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.8|2299.5|65
1612896040000|2021-02-09 18:40:40|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.4|2299.1|14
1612896050000|2021-02-09 18:40:50|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|8
1612896060000|2021-02-09 18:41:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1612896070000|2021-02-09 18:41:10|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|5
1612896080000|2021-02-09 18:41:20|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|4
1612896090000|2021-02-09 18:41:30|||||||||5
1612896100000|2021-02-09 18:41:40|2300.1|2299.8|2300.7|2300.4|2300.7|2300.4|2300.1|2299.8|27
1612896110000|2021-02-09 18:41:50|2300.6|2300.3|2300.9|2300.6|2301|2300.7|2300.6|2300.3|46
1612896120000|2021-02-09 18:42:00|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|14
1612896130000|2021-02-09 18:42:10|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|32
1612896140000|2021-02-09 18:42:20|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.8|2300.5|25
1612896150000|2021-02-09 18:42:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|15
1612896160000|2021-02-09 18:42:40|||||||||14
1612896170000|2021-02-09 18:42:50|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.9|2300.6|12
1612896180000|2021-02-09 18:43:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|17
1612896190000|2021-02-09 18:43:10|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|10
1612896200000|2021-02-09 18:43:20|2300.5|2300.2|2300.7|2300.4|2300.9|2300.6|2300.5|2300.2|24
1612896210000|2021-02-09 18:43:30|2300.5|2300.2|2300.8|2300.5|2300.8|2300.5|2300.5|2300.2|16
1612896220000|2021-02-09 18:43:40|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.6|2300.3|16
1612896230000|2021-02-09 18:43:50|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|21
1612896240000|2021-02-09 18:44:00|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|25
1612896250000|2021-02-09 18:44:10|2301.2|2300.9|2301.8|2301.5|2301.8|2301.5|2301.2|2300.9|73
1612896260000|2021-02-09 18:44:20|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.8|2301.5|49
1612896270000|2021-02-09 18:44:30|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|14
1612896280000|2021-02-09 18:44:40|2302|2301.7|2301.6|2301.3|2302|2301.7|2301.4|2301.1|48
1612896290000|2021-02-09 18:44:50|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|17
1612896300000|2021-02-09 18:45:00|2301.4|2301.1|2301|2300.7|2301.4|2301.1|2301|2300.7|99
1612896310000|2021-02-09 18:45:10|2301.1|2300.8|2301.6|2301.3|2301.6|2301.3|2301.1|2300.8|43
1612896320000|2021-02-09 18:45:20|2301.5|2301.2|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|24
1612896330000|2021-02-09 18:45:30|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|21
1612896340000|2021-02-09 18:45:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|21
1612896350000|2021-02-09 18:45:50|2302|2301.7|2302.2|2301.9|2302.3|2302|2302|2301.7|39
1612896360000|2021-02-09 18:46:00|2302.3|2302|2302.1|2301.8|2302.5|2302.2|2301.9|2301.6|96
1612896370000|2021-02-09 18:46:10|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.7|2301.4|11
1612896380000|2021-02-09 18:46:20|2301.6|2301.3|2301.3|2301|2301.6|2301.3|2301.3|2301|48
1612896390000|2021-02-09 18:46:30|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|18
1612896400000|2021-02-09 18:46:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|53
1612896410000|2021-02-09 18:46:50|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.1|2300.8|40
1612896420000|2021-02-09 18:47:00|2301.3|2301|2301.3|2301|2301.6|2301.3|2301.1|2300.8|54
1612896430000|2021-02-09 18:47:10|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|22
1612896440000|2021-02-09 18:47:20|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|16
1612896450000|2021-02-09 18:47:30|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301|2300.7|57
1612896460000|2021-02-09 18:47:40|2301.1|2300.8|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|43
1612896470000|2021-02-09 18:47:50|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|44
1612896480000|2021-02-09 18:48:00|2300.5|2300.2|2300.4|2300.1|2300.6|2300.3|2300.3|2300|37
1612896490000|2021-02-09 18:48:10|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300|2299.7|60
1612896500000|2021-02-09 18:48:20|2300|2299.7|2300.1|2299.8|2300.2|2299.9|2300|2299.7|14
1612896510000|2021-02-09 18:48:30|2299.9|2299.6|2299.3|2299|2299.9|2299.6|2299.2|2298.9|62
1612896520000|2021-02-09 18:48:40|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|12
1612896530000|2021-02-09 18:48:50|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|31
1612896540000|2021-02-09 18:49:00|2299.3|2299|2299.2|2298.9|2299.3|2299|2299|2298.7|81
1612896550000|2021-02-09 18:49:10|2299.3|2299|2299.5|2299.2|2299.7|2299.4|2299.2|2298.9|43
1612896560000|2021-02-09 18:49:20|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|116
1612896570000|2021-02-09 18:49:30|||||||||8
1612896580000|2021-02-09 18:49:40|2299.5|2299.2|2299|2298.7|2299.6|2299.3|2299|2298.7|37
1612896590000|2021-02-09 18:49:50|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.7|2298.4|38
1612896600000|2021-02-09 18:50:00|2298.7|2298.4|2299.1|2298.8|2299.1|2298.8|2298.7|2298.4|28
1612896610000|2021-02-09 18:50:10|2299.2|2298.9|2298.9|2298.6|2299.4|2299.1|2298.8|2298.5|59
1612896620000|2021-02-09 18:50:20|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.7|2298.4|28
1612896630000|2021-02-09 18:50:30|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|25
1612896640000|2021-02-09 18:50:40|2299.3|2299|2299.5|2299.2|2299.7|2299.4|2299.3|2299|47
1612896650000|2021-02-09 18:50:50|2299.6|2299.3|2299.9|2299.6|2300.1|2299.8|2299.5|2299.2|59
1612896660000|2021-02-09 18:51:00|2300.2|2299.9|2299.9|2299.6|2300.3|2300|2299.9|2299.6|43
1612896670000|2021-02-09 18:51:10|2299.8|2299.5|2299.9|2299.6|2300|2299.7|2299.6|2299.3|29
1612896680000|2021-02-09 18:51:20|2300|2299.7|2299.9|2299.6|2300.2|2299.9|2299.9|2299.6|36
1612896690000|2021-02-09 18:51:30|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|8
1612896700000|2021-02-09 18:51:40|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|11
1612896710000|2021-02-09 18:51:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1612896720000|2021-02-09 18:52:00|2299.4|2299.1|2299.5|2299.2|2299.7|2299.4|2299.4|2299.1|19
1612896730000|2021-02-09 18:52:10|2299.6|2299.3|2300.1|2299.8|2300.1|2299.8|2299.6|2299.3|23
1612896740000|2021-02-09 18:52:20|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|7
1612896750000|2021-02-09 18:52:30|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.4|2299.1|25
1612896760000|2021-02-09 18:52:40|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.6|2299.3|24
1612896770000|2021-02-09 18:52:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|11
1612896780000|2021-02-09 18:53:00|2299.7|2299.4|2300|2299.7|2300|2299.7|2299.7|2299.4|3
1612896790000|2021-02-09 18:53:10|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|17
1612896800000|2021-02-09 18:53:20|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|9
1612896820000|2021-02-09 18:53:40|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2299.8|2299.5|52
1612896830000|2021-02-09 18:53:50|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|20
1612896840000|2021-02-09 18:54:00|2300.2|2299.9|2300.4|2300.1|2300.6|2300.3|2300.2|2299.9|94
1612896850000|2021-02-09 18:54:10|2300.3|2300|2300.3|2300|2300.5|2300.2|2300.1|2299.8|37
1612896860000|2021-02-09 18:54:20|2300.2|2299.9|2300.3|2300|2300.3|2300|2300|2299.7|83
1612896870000|2021-02-09 18:54:30|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|22
1612896880000|2021-02-09 18:54:40|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|13
1612896890000|2021-02-09 18:54:50|2300.5|2300.2|2300.3|2300|2300.6|2300.3|2300.3|2300|9
1612896900000|2021-02-09 18:55:00|2300.4|2300.1|2300.3|2300|2300.6|2300.3|2300.3|2300|21
1612896910000|2021-02-09 18:55:10|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300|2299.7|39
1612896920000|2021-02-09 18:55:20|2300.8|2300.5|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|13
1612896930000|2021-02-09 18:55:30|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|57
1612896940000|2021-02-09 18:55:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|8
1612896950000|2021-02-09 18:55:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|7
1612896960000|2021-02-09 18:56:00|2300.6|2300.3|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|11
1612896970000|2021-02-09 18:56:10|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|7
1612896980000|2021-02-09 18:56:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|11
1612896990000|2021-02-09 18:56:30|2300.9|2300.6|2301.5|2301.2|2301.6|2301.3|2300.9|2300.6|38
1612897000000|2021-02-09 18:56:40|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.2|2300.9|12
1612897010000|2021-02-09 18:56:50|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|26
1612897020000|2021-02-09 18:57:00|2301.2|2300.9|2301.3|2301|2301.3|2301|2300.9|2300.6|42
1612897030000|2021-02-09 18:57:10|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|46
1612897040000|2021-02-09 18:57:20|2301.3|2301|2301|2300.7|2301.3|2301|2301|2300.7|17
1612897050000|2021-02-09 18:57:30|2300.9|2300.6|2300.5|2300.2|2300.9|2300.6|2300.2|2299.9|104
1612897060000|2021-02-09 18:57:40|2300.4|2300.1|2300.5|2300.2|2300.9|2300.6|2300.3|2300|80
1612897070000|2021-02-09 18:57:50|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|15
1612897080000|2021-02-09 18:58:00|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|24
1612897090000|2021-02-09 18:58:10|2300.5|2300.2|2300.6|2300.3|2300.8|2300.5|2300.5|2300.2|18
1612897100000|2021-02-09 18:58:20|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|14
1612897110000|2021-02-09 18:58:30|2300.3|2300|2300.8|2300.5|2300.8|2300.5|2300.3|2300|42
1612897120000|2021-02-09 18:58:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|9
1612897130000|2021-02-09 18:58:50|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|20
1612897140000|2021-02-09 18:59:00|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|2
1612897150000|2021-02-09 18:59:10|2300.5|2300.2|2300.6|2300.3|2300.8|2300.5|2300.5|2300.2|22
1612897160000|2021-02-09 18:59:20|2300.4|2300.1|2299.9|2299.6|2300.5|2300.2|2299.9|2299.6|39
1612897170000|2021-02-09 18:59:30|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|67
1612897180000|2021-02-09 18:59:40|2300.1|2299.8|2300.4|2300.1|2300.4|2300.1|2300.1|2299.8|16
1612897190000|2021-02-09 18:59:50|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.3|2300|18
1612897200000|2021-02-09 19:00:00|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.6|2300.3|47
1612897210000|2021-02-09 19:00:10|2300.9|2300.6|2301.4|2301.1|2301.5|2301.2|2300.9|2300.6|85
1612897220000|2021-02-09 19:00:20|2301.3|2301|2301.4|2301.1|2301.5|2301.2|2301.3|2301|29
1612897230000|2021-02-09 19:00:30|2301.5|2301.2|2301.7|2301.4|2301.8|2301.5|2301.4|2301.1|44
1612897240000|2021-02-09 19:00:40|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|16
1612897250000|2021-02-09 19:00:50|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|11
1612897260000|2021-02-09 19:01:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|15
1612897270000|2021-02-09 19:01:10|||||||||5
1612897280000|2021-02-09 19:01:20|2301.9|2301.6|2302.2|2301.9|2302.3|2302|2301.9|2301.6|60
1612897290000|2021-02-09 19:01:30|2302.3|2302|2302.6|2302.3|2302.6|2302.3|2302.3|2302|63
1612897300000|2021-02-09 19:01:40|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|31
1612897310000|2021-02-09 19:01:50|2302.4|2302.1|2302.4|2302.1|2302.5|2302.2|2302.2|2301.9|24
1612897320000|2021-02-09 19:02:00|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|42
1612897330000|2021-02-09 19:02:10|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|22
1612897340000|2021-02-09 19:02:20|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|32
1612897350000|2021-02-09 19:02:30|2302.9|2302.6|2302.8|2302.5|2303.1|2302.8|2302.8|2302.5|78
1612897360000|2021-02-09 19:02:40|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.9|2302.6|15
1612897370000|2021-02-09 19:02:50|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|17
1612897380000|2021-02-09 19:03:00|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|28
1612897390000|2021-02-09 19:03:10|2303.7|2303.4|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|52
1612897400000|2021-02-09 19:03:20|2303.6|2303.3|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|24
1612897410000|2021-02-09 19:03:30|2303.4|2303.1|2303.2|2302.9|2303.4|2303.1|2303.2|2302.9|41
1612897420000|2021-02-09 19:03:40|2303.4|2303.1|2303.5|2303.2|2303.6|2303.3|2303.3|2303|20
1612897430000|2021-02-09 19:03:50|2303.6|2303.3|2303.9|2303.6|2303.9|2303.6|2303.5|2303.2|32
1612897440000|2021-02-09 19:04:00|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|33
1612897450000|2021-02-09 19:04:10|||||||||5
1612897460000|2021-02-09 19:04:20|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|31
1612897470000|2021-02-09 19:04:30|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|18
1612897480000|2021-02-09 19:04:40|2303.3|2303|2303.6|2303.3|2303.6|2303.3|2303.3|2303|7
1612897490000|2021-02-09 19:04:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|13
1612897500000|2021-02-09 19:05:00|2303.6|2303.3|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|25
1612897510000|2021-02-09 19:05:10|2303.4|2303.1|2303.5|2303.2|2303.7|2303.4|2303.4|2303.1|41
1612897520000|2021-02-09 19:05:20|2303.6|2303.3|2304|2303.7|2304|2303.7|2303.4|2303.1|63
1612897530000|2021-02-09 19:05:30|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.8|2303.5|35
1612897540000|2021-02-09 19:05:40|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|23
1612897550000|2021-02-09 19:05:50|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|24
1612897560000|2021-02-09 19:06:00|||||||||13
1612897570000|2021-02-09 19:06:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1612897580000|2021-02-09 19:06:20|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304|2303.7|33
1612897590000|2021-02-09 19:06:30|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|22
1612897600000|2021-02-09 19:06:40|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|41
1612897610000|2021-02-09 19:06:50|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.2|2303.9|31
1612897620000|2021-02-09 19:07:00|2304.1|2303.8|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|45
1612897630000|2021-02-09 19:07:10|2303.8|2303.5|2303.5|2303.2|2303.8|2303.5|2303.4|2303.1|28
1612897640000|2021-02-09 19:07:20|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|17
1612897650000|2021-02-09 19:07:30|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|35
1612897660000|2021-02-09 19:07:40|2303.7|2303.4|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|58
1612897670000|2021-02-09 19:07:50|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|69
1612897680000|2021-02-09 19:08:00|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|30
1612897690000|2021-02-09 19:08:10|2304.1|2303.8|2304.3|2304|2304.4|2304.1|2304.1|2303.8|28
1612897700000|2021-02-09 19:08:20|2304.1|2303.8|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|12
1612897710000|2021-02-09 19:08:30|2304.3|2304|2305|2304.7|2305|2304.7|2304.3|2304|89
1612897720000|2021-02-09 19:08:40|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305|2304.7|25
1612897730000|2021-02-09 19:08:50|2305|2304.7|2305.3|2305|2305.4|2305.1|2305|2304.7|59
1612897740000|2021-02-09 19:09:00|2305.5|2305.2|2305.5|2305.2|2305.6|2305.3|2305.4|2305.1|68
1612897750000|2021-02-09 19:09:10|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|13
1612897760000|2021-02-09 19:09:20|2305.4|2305.1|2305.5|2305.2|2305.6|2305.3|2305.4|2305.1|9
1612897770000|2021-02-09 19:09:30|2305.6|2305.3|2305.9|2305.6|2306.1|2305.8|2305.6|2305.3|66
1612897780000|2021-02-09 19:09:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|47
1612897790000|2021-02-09 19:09:50|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|28
1612897800000|2021-02-09 19:10:00|2305.8|2305.5|2305.4|2305.1|2305.8|2305.5|2305.4|2305.1|164
1612897810000|2021-02-09 19:10:10|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.2|2304.9|22
1612897820000|2021-02-09 19:10:20|2305.4|2305.1|2305.1|2304.8|2305.4|2305.1|2305|2304.7|22
1612897830000|2021-02-09 19:10:30|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|2
1612897840000|2021-02-09 19:10:40|2305.2|2304.9|2304.7|2304.4|2305.2|2304.9|2304.6|2304.3|46
1612897850000|2021-02-09 19:10:50|2304.6|2304.3|2304.3|2304|2304.6|2304.3|2304.3|2304|49
1612897860000|2021-02-09 19:11:00|2304.2|2303.9|2304.1|2303.8|2304.3|2304|2304.1|2303.8|21
1612897870000|2021-02-09 19:11:10|2304|2303.7|2303.6|2303.3|2304|2303.7|2303.4|2303.1|79
1612897880000|2021-02-09 19:11:20|2303.5|2303.2|2304.4|2304.1|2304.4|2304.1|2303.4|2303.1|66
1612897890000|2021-02-09 19:11:30|2304.5|2304.2|2304.9|2304.6|2304.9|2304.6|2304.5|2304.2|108
1612897900000|2021-02-09 19:11:40|2304.8|2304.5|2305.1|2304.8|2305.2|2304.9|2304.8|2304.5|92
1612897910000|2021-02-09 19:11:50|2305.3|2305|2305.6|2305.3|2305.6|2305.3|2305.2|2304.9|82
1612897920000|2021-02-09 19:12:00|2305.3|2305|2305.2|2304.9|2305.5|2305.2|2305.2|2304.9|28
1612897930000|2021-02-09 19:12:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|11
1612897940000|2021-02-09 19:12:20|2305|2304.7|2304.7|2304.4|2305|2304.7|2304.7|2304.4|28
1612897950000|2021-02-09 19:12:30|2304.5|2304.2|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|19
1612897960000|2021-02-09 19:12:40|2304.6|2304.3|2304.2|2303.9|2304.6|2304.3|2304.2|2303.9|41
1612897970000|2021-02-09 19:12:50|2304.4|2304.1|2304.2|2303.9|2304.5|2304.2|2304.2|2303.9|33
1612897980000|2021-02-09 19:13:00|2304.3|2304|2304.3|2304|2304.3|2304|2304|2303.7|59
1612897990000|2021-02-09 19:13:10|2304.4|2304.1|2304.1|2303.8|2304.4|2304.1|2304.1|2303.8|10
1612898000000|2021-02-09 19:13:20|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.1|2303.8|16
1612898010000|2021-02-09 19:13:30|2304.1|2303.8|2304.2|2303.9|2304.4|2304.1|2304.1|2303.8|26
1612898020000|2021-02-09 19:13:40|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304|2303.7|18
1612898030000|2021-02-09 19:13:50|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|7
1612898040000|2021-02-09 19:14:00|2303.8|2303.5|2304|2303.7|2304|2303.7|2303.8|2303.5|40
1612898050000|2021-02-09 19:14:10|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.6|2303.3|28
1612898060000|2021-02-09 19:14:20|2303.5|2303.2|2303.3|2303|2303.5|2303.2|2303.2|2302.9|74
1612898070000|2021-02-09 19:14:30|2303.4|2303.1|2303.6|2303.3|2303.7|2303.4|2303.3|2303|11
1612898080000|2021-02-09 19:14:40|2303.5|2303.2|2303.4|2303.1|2303.6|2303.3|2303.4|2303.1|20
1612898090000|2021-02-09 19:14:50|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|13
1612898100000|2021-02-09 19:15:00|2303.7|2303.4|2304.6|2304.3|2304.6|2304.3|2303.7|2303.4|43
1612898110000|2021-02-09 19:15:10|2304.5|2304.2|2304.7|2304.4|2304.7|2304.4|2304.3|2304|50
1612898120000|2021-02-09 19:15:20|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.5|2304.2|18
1612898130000|2021-02-09 19:15:30|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|6
1612898140000|2021-02-09 19:15:40|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|16
1612898150000|2021-02-09 19:15:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|10
1612898160000|2021-02-09 19:16:00|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.2|2303.9|28
1612898170000|2021-02-09 19:16:10|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|4
1612898180000|2021-02-09 19:16:20|2304.1|2303.8|2304.5|2304.2|2304.5|2304.2|2304.1|2303.8|17
1612898190000|2021-02-09 19:16:30|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|6
1612898200000|2021-02-09 19:16:40|2304.3|2304|2304.3|2304|2304.4|2304.1|2304.3|2304|15
1612898210000|2021-02-09 19:16:50|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|11
1612898220000|2021-02-09 19:17:00|||||||||1
1612898230000|2021-02-09 19:17:10|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|16
1612898240000|2021-02-09 19:17:20|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|19
1612898250000|2021-02-09 19:17:30|2303.8|2303.5|2304.1|2303.8|2304.2|2303.9|2303.8|2303.5|29
1612898260000|2021-02-09 19:17:40|||||||||5
1612898270000|2021-02-09 19:17:50|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2304.2|2303.9|20
1612898280000|2021-02-09 19:18:00|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|9
1612898290000|2021-02-09 19:18:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|3
1612898300000|2021-02-09 19:18:20|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|7
1612898310000|2021-02-09 19:18:30|2303.5|2303.2|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|13
1612898320000|2021-02-09 19:18:40|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|17
1612898330000|2021-02-09 19:18:50|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|7
1612898340000|2021-02-09 19:19:00|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|18
1612898350000|2021-02-09 19:19:10|2303.8|2303.5|2304.1|2303.8|2304.2|2303.9|2303.8|2303.5|89
1612898360000|2021-02-09 19:19:20|2304|2303.7|2303.9|2303.6|2304.1|2303.8|2303.8|2303.5|105
1612898370000|2021-02-09 19:19:30|2304|2303.7|2304|2303.7|2304.2|2303.9|2303.9|2303.6|45
1612898380000|2021-02-09 19:19:40|2303.9|2303.6|2304|2303.7|2304.1|2303.8|2303.9|2303.6|68
1612898390000|2021-02-09 19:19:50|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|52
1612898400000|2021-02-09 19:20:00|2304.2|2303.9|2303.8|2303.5|2304.2|2303.9|2303.7|2303.4|57
1612898410000|2021-02-09 19:20:10|2303.7|2303.4|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|40
1612898420000|2021-02-09 19:20:20|2303.9|2303.6|2304.8|2304.5|2305|2304.7|2303.9|2303.6|159
1612898430000|2021-02-09 19:20:30|2304.7|2304.4|2304.8|2304.5|2305|2304.7|2304.7|2304.4|35
1612898440000|2021-02-09 19:20:40|2304.9|2304.6|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|25
1612898450000|2021-02-09 19:20:50|2305.2|2304.9|2304.8|2304.5|2305.2|2304.9|2304.8|2304.5|61
1612898460000|2021-02-09 19:21:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|61
1612898470000|2021-02-09 19:21:10|2305.1|2304.8|2304.8|2304.5|2305.1|2304.8|2304.7|2304.4|66
1612898480000|2021-02-09 19:21:20|2304.9|2304.6|2304.7|2304.4|2305|2304.7|2304.7|2304.4|98
1612898490000|2021-02-09 19:21:30|2304.6|2304.3|2304.8|2304.5|2305|2304.7|2304.6|2304.3|57
1612898500000|2021-02-09 19:21:40|2304.9|2304.6|2304.9|2304.6|2305.1|2304.8|2304.8|2304.5|44
1612898510000|2021-02-09 19:21:50|||||||||5
1612898520000|2021-02-09 19:22:00|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|25
1612898530000|2021-02-09 19:22:10|2304.6|2304.3|2304.9|2304.6|2304.9|2304.6|2304.6|2304.3|18
1612898540000|2021-02-09 19:22:20|2304.8|2304.5|2304.5|2304.2|2304.8|2304.5|2304.5|2304.2|43
1612898550000|2021-02-09 19:22:30|||||||||12
1612898560000|2021-02-09 19:22:40|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.2|2303.9|29
1612898570000|2021-02-09 19:22:50|2304.8|2304.5|2304.5|2304.2|2304.8|2304.5|2304.5|2304.2|15
1612898580000|2021-02-09 19:23:00|2304.6|2304.3|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|14
1612898590000|2021-02-09 19:23:10|2304.6|2304.3|2304.8|2304.5|2304.9|2304.6|2304.6|2304.3|15
1612898600000|2021-02-09 19:23:20|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2304.8|2304.5|22
1612898610000|2021-02-09 19:23:30|2305.3|2305|2305.3|2305|2305.6|2305.3|2305.1|2304.8|107
1612898620000|2021-02-09 19:23:40|2305.4|2305.1|2305.5|2305.2|2305.7|2305.4|2305.4|2305.1|28
1612898630000|2021-02-09 19:23:50|2305.3|2305|2305.6|2305.3|2305.6|2305.3|2305.2|2304.9|15
1612898640000|2021-02-09 19:24:00|2305.5|2305.2|2305.2|2304.9|2305.5|2305.2|2305.2|2304.9|22
1612898650000|2021-02-09 19:24:10|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|19
1612898660000|2021-02-09 19:24:20|2305.4|2305.1|2305|2304.7|2305.4|2305.1|2304.9|2304.6|21
1612898670000|2021-02-09 19:24:30|2305.2|2304.9|2305.1|2304.8|2305.3|2305|2305.1|2304.8|13
1612898680000|2021-02-09 19:24:40|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2304.8|2304.5|20
1612898690000|2021-02-09 19:24:50|2305|2304.7|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|36
1612898700000|2021-02-09 19:25:00|2304.8|2304.5|2305.1|2304.8|2305.1|2304.8|2304.7|2304.4|65
1612898710000|2021-02-09 19:25:10|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|13
1612898720000|2021-02-09 19:25:20|2305.3|2305|2305.4|2305.1|2305.5|2305.2|2305.3|2305|20
1612898730000|2021-02-09 19:25:30|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|16
1612898740000|2021-02-09 19:25:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|34
1612898750000|2021-02-09 19:25:50|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|9
1612898760000|2021-02-09 19:26:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|33
1612898770000|2021-02-09 19:26:10|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|15
1612898780000|2021-02-09 19:26:20|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|23
1612898790000|2021-02-09 19:26:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|5
1612898800000|2021-02-09 19:26:40|2305.4|2305.1|2305.8|2305.5|2305.8|2305.5|2305.4|2305.1|23
1612898810000|2021-02-09 19:26:50|2305.9|2305.6|2305.6|2305.3|2306|2305.7|2305.4|2305.1|28
1612898820000|2021-02-09 19:27:00|2305.5|2305.2|2305.2|2304.9|2305.5|2305.2|2305.1|2304.8|32
1612898830000|2021-02-09 19:27:10|2305.3|2305|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|30
1612898840000|2021-02-09 19:27:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2304.9|2304.6|38
1612898850000|2021-02-09 19:27:30|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|7
1612898860000|2021-02-09 19:27:40|2304.9|2304.6|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|37
1612898870000|2021-02-09 19:27:50|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|12
1612898880000|2021-02-09 19:28:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.5|2304.2|61
1612898890000|2021-02-09 19:28:10|2305.1|2304.8|2304.8|2304.5|2305.2|2304.9|2304.8|2304.5|15
1612898900000|2021-02-09 19:28:20|2305|2304.7|2304.7|2304.4|2305|2304.7|2304.6|2304.3|19
1612898910000|2021-02-09 19:28:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|9
1612898920000|2021-02-09 19:28:40|2305|2304.7|2304.5|2304.2|2305.1|2304.8|2304.5|2304.2|51
1612898930000|2021-02-09 19:28:50|2304.4|2304.1|2304.7|2304.4|2305|2304.7|2304.4|2304.1|75
1612898940000|2021-02-09 19:29:00|2304.6|2304.3|2304.3|2304|2304.6|2304.3|2304.1|2303.8|81
1612898950000|2021-02-09 19:29:10|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2
1612898960000|2021-02-09 19:29:20|2304.1|2303.8|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|29
1612898970000|2021-02-09 19:29:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|48
1612898980000|2021-02-09 19:29:40|2304.6|2304.3|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|24
1612898990000|2021-02-09 19:29:50|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|16
1612899000000|2021-02-09 19:30:00|2304.7|2304.4|2304.6|2304.3|2304.9|2304.6|2304.6|2304.3|85
1612899010000|2021-02-09 19:30:10|2304.8|2304.5|2304.9|2304.6|2305.1|2304.8|2304.8|2304.5|35
1612899020000|2021-02-09 19:30:20|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|34
1612899030000|2021-02-09 19:30:30|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|55
1612899040000|2021-02-09 19:30:40|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|40
1612899050000|2021-02-09 19:30:50|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|69
1612899060000|2021-02-09 19:31:00|2304.9|2304.6|2304.5|2304.2|2305|2304.7|2304.5|2304.2|66
1612899070000|2021-02-09 19:31:10|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|28
1612899080000|2021-02-09 19:31:20|2304.5|2304.2|2303.4|2303.1|2304.5|2304.2|2303.4|2303.1|50
1612899090000|2021-02-09 19:31:30|2303.5|2303.2|2303.7|2303.4|2303.8|2303.5|2303.5|2303.2|33
1612899100000|2021-02-09 19:31:40|2303.6|2303.3|2303.3|2303|2303.6|2303.3|2303.3|2303|24
1612899110000|2021-02-09 19:31:50|2303.2|2302.9|2303.5|2303.2|2303.7|2303.4|2303.2|2302.9|15
1612899120000|2021-02-09 19:32:00|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|26
1612899130000|2021-02-09 19:32:10|2303.9|2303.6|2303.9|2303.6|2304.1|2303.8|2303.8|2303.5|54
1612899140000|2021-02-09 19:32:20|2303.8|2303.5|2303.4|2303.1|2303.8|2303.5|2303.4|2303.1|60
1612899150000|2021-02-09 19:32:30|2303.2|2302.9|2302.9|2302.6|2303.2|2302.9|2302.8|2302.5|108
1612899160000|2021-02-09 19:32:40|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.7|2302.4|54
1612899170000|2021-02-09 19:32:50|2302.7|2302.4|2302.2|2301.9|2302.7|2302.4|2302.2|2301.9|44
1612899180000|2021-02-09 19:33:00|2302.1|2301.8|2302.3|2302|2302.3|2302|2301.9|2301.6|36
1612899190000|2021-02-09 19:33:10|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|32
1612899200000|2021-02-09 19:33:20|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|13
1612899210000|2021-02-09 19:33:30|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.1|2301.8|24
1612899220000|2021-02-09 19:33:40|2302.4|2302.1|2302|2301.7|2302.4|2302.1|2301.9|2301.6|63
1612899230000|2021-02-09 19:33:50|2301.9|2301.6|2302.2|2301.9|2302.5|2302.2|2301.9|2301.6|30
1612899240000|2021-02-09 19:34:00|2302.3|2302|2302.7|2302.4|2302.8|2302.5|2302.1|2301.8|26
1612899250000|2021-02-09 19:34:10|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.5|2302.2|15
1612899260000|2021-02-09 19:34:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|5
1612899270000|2021-02-09 19:34:30|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|15
1612899280000|2021-02-09 19:34:40|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.6|2302.3|19
1612899290000|2021-02-09 19:34:50|||||||||1
1612899300000|2021-02-09 19:35:00|2302.7|2302.4|2302.5|2302.2|2302.7|2302.4|2302.4|2302.1|26
1612899310000|2021-02-09 19:35:10|2302.4|2302.1|2302.5|2302.2|2302.7|2302.4|2302.4|2302.1|21
1612899320000|2021-02-09 19:35:20|2302.7|2302.4|2303|2302.7|2303.2|2302.9|2302.7|2302.4|69
1612899330000|2021-02-09 19:35:30|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|15
1612899340000|2021-02-09 19:35:40|2302.6|2302.3|2302.7|2302.4|2302.9|2302.6|2302.5|2302.2|74
1612899350000|2021-02-09 19:35:50|2302.6|2302.3|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|28
1612899360000|2021-02-09 19:36:00|2302.4|2302.1|2301.9|2301.6|2302.4|2302.1|2301.8|2301.5|38
1612899370000|2021-02-09 19:36:10|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|12
1612899380000|2021-02-09 19:36:20|2302.4|2302.1|2302.1|2301.8|2302.4|2302.1|2302|2301.7|24
1612899390000|2021-02-09 19:36:30|2302.2|2301.9|2302.1|2301.8|2302.4|2302.1|2302.1|2301.8|33
1612899400000|2021-02-09 19:36:40|2302|2301.7|2302.3|2302|2302.3|2302|2302|2301.7|14
1612899410000|2021-02-09 19:36:50|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.2|2301.9|11
1612899420000|2021-02-09 19:37:00|2302.1|2301.8|2302.4|2302.1|2302.4|2302.1|2301.9|2301.6|41
1612899430000|2021-02-09 19:37:10|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.2|2301.9|22
1612899450000|2021-02-09 19:37:30|2302.2|2301.9|2302|2301.7|2302.2|2301.9|2302|2301.7|14
1612899460000|2021-02-09 19:37:40|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|11
1612899470000|2021-02-09 19:37:50|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|24
1612899480000|2021-02-09 19:38:00|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.3|2301|47
1612899490000|2021-02-09 19:38:10|2301.7|2301.4|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|20
1612899500000|2021-02-09 19:38:20|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.1|2300.8|34
1612899510000|2021-02-09 19:38:30|2301.4|2301.1|2301.6|2301.3|2301.7|2301.4|2301.4|2301.1|19
1612899520000|2021-02-09 19:38:40|2301.7|2301.4|2301.8|2301.5|2301.9|2301.6|2301.6|2301.3|35
1612899530000|2021-02-09 19:38:50|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|16
1612899540000|2021-02-09 19:39:00|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.8|2301.5|9
1612899550000|2021-02-09 19:39:10|2301.8|2301.5|2301.9|2301.6|2302|2301.7|2301.8|2301.5|8
1612899560000|2021-02-09 19:39:20|||||||||1
1612899570000|2021-02-09 19:39:30|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|10
1612899580000|2021-02-09 19:39:40|||||||||1
1612899590000|2021-02-09 19:39:50|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.8|2301.5|21
1612899600000|2021-02-09 19:40:00|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|36
1612899610000|2021-02-09 19:40:10|2301.7|2301.4|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|22
1612899620000|2021-02-09 19:40:20|2301.7|2301.4|2302|2301.7|2302|2301.7|2301.6|2301.3|29
1612899630000|2021-02-09 19:40:30|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|19
1612899640000|2021-02-09 19:40:40|2301.8|2301.5|2302.6|2302.3|2302.6|2302.3|2301.8|2301.5|37
1612899650000|2021-02-09 19:40:50|2302.5|2302.2|2302.2|2301.9|2302.5|2302.2|2302.1|2301.8|28
1612899660000|2021-02-09 19:41:00|2302|2301.7|2302.2|2301.9|2302.3|2302|2302|2301.7|16
1612899670000|2021-02-09 19:41:10|2302.4|2302.1|2302.1|2301.8|2302.4|2302.1|2302.1|2301.8|27
1612899680000|2021-02-09 19:41:20|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|20
1612899690000|2021-02-09 19:41:30|2302|2301.7|2302|2301.7|2302.1|2301.8|2302|2301.7|17
1612899700000|2021-02-09 19:41:40|2302.1|2301.8|2301.8|2301.5|2302.1|2301.8|2301.8|2301.5|19
1612899710000|2021-02-09 19:41:50|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.9|2301.6|14
1612899720000|2021-02-09 19:42:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|19
1612899730000|2021-02-09 19:42:10|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|18
1612899740000|2021-02-09 19:42:20|2301.3|2301|2301.7|2301.4|2301.8|2301.5|2301.2|2300.9|40
1612899750000|2021-02-09 19:42:30|2301.6|2301.3|2301.3|2301|2301.6|2301.3|2301.3|2301|36
1612899760000|2021-02-09 19:42:40|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|28
1612899770000|2021-02-09 19:42:50|2301.4|2301.1|2301.7|2301.4|2301.8|2301.5|2301.4|2301.1|25
1612899780000|2021-02-09 19:43:00|2301.4|2301.1|2300.9|2300.6|2301.4|2301.1|2300.9|2300.6|62
1612899790000|2021-02-09 19:43:10|2301|2300.7|2301|2300.7|2301|2300.7|2300.9|2300.6|12
1612899800000|2021-02-09 19:43:20|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|11
1612899810000|2021-02-09 19:43:30|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|25
1612899820000|2021-02-09 19:43:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|18
1612899830000|2021-02-09 19:43:50|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.5|2300.2|32
1612899840000|2021-02-09 19:44:00|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|42
1612899850000|2021-02-09 19:44:10|2301.1|2300.8|2300.8|2300.5|2301.2|2300.9|2300.8|2300.5|27
1612899860000|2021-02-09 19:44:20|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|7
1612899870000|2021-02-09 19:44:30|2300.6|2300.3|2300.3|2300|2300.7|2300.4|2300.2|2299.9|21
1612899880000|2021-02-09 19:44:40|2300.2|2299.9|2299.7|2299.4|2300.2|2299.9|2299.6|2299.3|85
1612899890000|2021-02-09 19:44:50|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.2|2298.9|80
1612899900000|2021-02-09 19:45:00|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|28
1612899910000|2021-02-09 19:45:10|2299.6|2299.3|2299.5|2299.2|2299.7|2299.4|2299.3|2299|25
1612899920000|2021-02-09 19:45:20|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.3|2299|18
1612899930000|2021-02-09 19:45:30|2299.6|2299.3|2299.2|2298.9|2299.6|2299.3|2299.2|2298.9|144
1612899940000|2021-02-09 19:45:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.1|2298.8|24
1612899950000|2021-02-09 19:45:50|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299|2298.7|35
1612899960000|2021-02-09 19:46:00|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|58
1612899970000|2021-02-09 19:46:10|2298.8|2298.5|2298.5|2298.2|2298.8|2298.5|2298.3|2298|50
1612899980000|2021-02-09 19:46:20|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.2|2297.9|37
1612899990000|2021-02-09 19:46:30|2298.2|2297.9|2298.8|2298.5|2298.8|2298.5|2298.2|2297.9|49
1612900000000|2021-02-09 19:46:40|2298.7|2298.4|2298.8|2298.5|2299|2298.7|2298.6|2298.3|41
1612900010000|2021-02-09 19:46:50|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|13
1612900020000|2021-02-09 19:47:00|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2298.9|2298.6|42
1612900030000|2021-02-09 19:47:10|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|13
1612900040000|2021-02-09 19:47:20|2299.3|2299|2299.4|2299.1|2299.7|2299.4|2299.3|2299|92
1612900050000|2021-02-09 19:47:30|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.2|2298.9|178
1612900060000|2021-02-09 19:47:40|2299.2|2298.9|2300|2299.7|2300.1|2299.8|2299.2|2298.9|96
1612900070000|2021-02-09 19:47:50|2300.1|2299.8|2300.5|2300.2|2300.5|2300.2|2300|2299.7|86
1612900080000|2021-02-09 19:48:00|2300.4|2300.1|2300.1|2299.8|2300.5|2300.2|2300.1|2299.8|34
1612900090000|2021-02-09 19:48:10|2300.2|2299.9|2300.6|2300.3|2300.7|2300.4|2300.2|2299.9|37
1612900100000|2021-02-09 19:48:20|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|14
1612900110000|2021-02-09 19:48:30|2300.1|2299.8|2300.2|2299.9|2300.5|2300.2|2300.1|2299.8|25
1612900120000|2021-02-09 19:48:40|2300.3|2300|2300.1|2299.8|2300.3|2300|2300|2299.7|66
1612900130000|2021-02-09 19:48:50|2300|2299.7|2300.1|2299.8|2300.3|2300|2300|2299.7|94
1612900140000|2021-02-09 19:49:00|2300|2299.7|2300|2299.7|2300.1|2299.8|2300|2299.7|163
1612900150000|2021-02-09 19:49:10|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|18
1612900160000|2021-02-09 19:49:20|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|74
1612900170000|2021-02-09 19:49:30|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.7|2299.4|34
1612900180000|2021-02-09 19:49:40|2299.9|2299.6|2300.6|2300.3|2300.6|2300.3|2299.8|2299.5|83
1612900190000|2021-02-09 19:49:50|2300.5|2300.2|2300.3|2300|2300.6|2300.3|2300.2|2299.9|34
1612900200000|2021-02-09 19:50:00|2300.2|2299.9|2299.8|2299.5|2300.2|2299.9|2299.8|2299.5|56
1612900210000|2021-02-09 19:50:10|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|10
1612900220000|2021-02-09 19:50:20|2299.9|2299.6|2299|2298.7|2299.9|2299.6|2299|2298.7|98
1612900230000|2021-02-09 19:50:30|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|74
1612900240000|2021-02-09 19:50:40|2298.9|2298.6|2299.1|2298.8|2299.2|2298.9|2298.7|2298.4|91
1612900250000|2021-02-09 19:50:50|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|143
1612900260000|2021-02-09 19:51:00|2299.3|2299|2299.1|2298.8|2299.6|2299.3|2299.1|2298.8|60
1612900270000|2021-02-09 19:51:10|2299.2|2298.9|2298.6|2298.3|2299.2|2298.9|2298.6|2298.3|271
1612900280000|2021-02-09 19:51:20|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|42
1612900290000|2021-02-09 19:51:30|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|167
1612900300000|2021-02-09 19:51:40|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.2|2297.9|28
1612900310000|2021-02-09 19:51:50|2298.4|2298.1|2298.8|2298.5|2298.8|2298.5|2298.2|2297.9|48
1612900320000|2021-02-09 19:52:00|2298.9|2298.6|2298.9|2298.6|2299.1|2298.8|2298.8|2298.5|23
1612900330000|2021-02-09 19:52:10|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|15
1612900340000|2021-02-09 19:52:20|2299.2|2298.9|2299.1|2298.8|2299.3|2299|2299.1|2298.8|29
1612900350000|2021-02-09 19:52:30|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|18
1612900360000|2021-02-09 19:52:40|||||||||5
1612900370000|2021-02-09 19:52:50|2299.3|2299|2299.2|2298.9|2299.5|2299.2|2299.1|2298.8|33
1612900380000|2021-02-09 19:53:00|2299.3|2299|2299.8|2299.5|2299.9|2299.6|2299.3|2299|48
1612900390000|2021-02-09 19:53:10|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|18
1612900400000|2021-02-09 19:53:20|2299.7|2299.4|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|28
1612900410000|2021-02-09 19:53:30|||||||||3
1612900420000|2021-02-09 19:53:40|2299.8|2299.5|2299.9|2299.6|2300|2299.7|2299.8|2299.5|22
1612900430000|2021-02-09 19:53:50|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|6
1612900440000|2021-02-09 19:54:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|33
1612900450000|2021-02-09 19:54:10|2300|2299.7|2300|2299.7|2300.2|2299.9|2300|2299.7|12
1612900460000|2021-02-09 19:54:20|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|11
1612900470000|2021-02-09 19:54:30|2299.8|2299.5|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|67
1612900480000|2021-02-09 19:54:40|2300.1|2299.8|2300.2|2299.9|2300.5|2300.2|2300.1|2299.8|25
1612900490000|2021-02-09 19:54:50|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.7|2299.4|115
1612900500000|2021-02-09 19:55:00|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|6
1612900510000|2021-02-09 19:55:10|2299.9|2299.6|2300.1|2299.8|2300.2|2299.9|2299.9|2299.6|23
1612900520000|2021-02-09 19:55:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|68
1612900530000|2021-02-09 19:55:30|2299.7|2299.4|2300.1|2299.8|2300.1|2299.8|2299.7|2299.4|64
1612900540000|2021-02-09 19:55:40|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|15
1612900550000|2021-02-09 19:55:50|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|35
1612900560000|2021-02-09 19:56:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.3|2300|25
1612900570000|2021-02-09 19:56:10|2300.6|2300.3|2301|2300.7|2301|2300.7|2300.6|2300.3|50
1612900580000|2021-02-09 19:56:20|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|15
1612900590000|2021-02-09 19:56:30|2300.8|2300.5|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|19
1612900600000|2021-02-09 19:56:40|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|17
1612900610000|2021-02-09 19:56:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|28
1612900620000|2021-02-09 19:57:00|2300.5|2300.2|2300.9|2300.6|2300.9|2300.6|2300.5|2300.2|20
1612900630000|2021-02-09 19:57:10|2300.8|2300.5|2301|2300.7|2301.2|2300.9|2300.8|2300.5|26
1612900640000|2021-02-09 19:57:20|2301.1|2300.8|2301.2|2300.9|2301.3|2301|2301.1|2300.8|36
1612900650000|2021-02-09 19:57:30|2301.3|2301|2301.6|2301.3|2301.6|2301.3|2301|2300.7|46
1612900660000|2021-02-09 19:57:40|2301.5|2301.2|2301.6|2301.3|2301.7|2301.4|2301.4|2301.1|21
1612900670000|2021-02-09 19:57:50|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|11
1612900680000|2021-02-09 19:58:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|12
1612900690000|2021-02-09 19:58:10|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|41
1612900700000|2021-02-09 19:58:20|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.3|2301|20
1612900710000|2021-02-09 19:58:30|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|10
1612900720000|2021-02-09 19:58:40|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|25
1612900730000|2021-02-09 19:58:50|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|11
1612900740000|2021-02-09 19:59:00|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|20
1612900750000|2021-02-09 19:59:10|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|19
1612900760000|2021-02-09 19:59:20|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.3|2301|15
1612900770000|2021-02-09 19:59:30|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|36
1612900780000|2021-02-09 19:59:40|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|46
1612900790000|2021-02-09 19:59:50|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.2|2300.9|13
1612900800000|2021-02-09 20:00:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|13
1612900810000|2021-02-09 20:00:10|2301.5|2301.2|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|16
1612900820000|2021-02-09 20:00:20|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|6
1612900830000|2021-02-09 20:00:30|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|9
1612900840000|2021-02-09 20:00:40|2301.6|2301.3|2302|2301.7|2302.1|2301.8|2301.6|2301.3|33
1612900850000|2021-02-09 20:00:50|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2301.9|2301.6|15
1612900860000|2021-02-09 20:01:00|2301.9|2301.6|2301.5|2301.2|2301.9|2301.6|2301.5|2301.2|26
1612900870000|2021-02-09 20:01:10|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|22
1612900880000|2021-02-09 20:01:20|2301.2|2300.9|2301.3|2301|2301.5|2301.2|2301.2|2300.9|18
1612900890000|2021-02-09 20:01:30|||||||||2
1612900900000|2021-02-09 20:01:40|2301.4|2301.1|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|9
1612900910000|2021-02-09 20:01:50|2301.6|2301.3|2301.3|2301|2301.6|2301.3|2301.3|2301|21
1612900920000|2021-02-09 20:02:00|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2300.9|2300.6|29
1612900930000|2021-02-09 20:02:10|2301.2|2300.9|2301|2300.7|2301.3|2301|2301|2300.7|22
1612900940000|2021-02-09 20:02:20|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.8|2300.5|28
1612900950000|2021-02-09 20:02:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|12
1612900960000|2021-02-09 20:02:40|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|12
1612900970000|2021-02-09 20:02:50|2301.3|2301|2301.3|2301|2301.3|2301|2300.9|2300.6|29
1612900980000|2021-02-09 20:03:00|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.3|2301|28
1612900990000|2021-02-09 20:03:10|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.3|2301|10
1612901000000|2021-02-09 20:03:20|2301.2|2300.9|2301.5|2301.2|2301.5|2301.2|2301.2|2300.9|17
1612901010000|2021-02-09 20:03:30|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|8
1612901020000|2021-02-09 20:03:40|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.2|2300.9|18
1612901030000|2021-02-09 20:03:50|2301.2|2300.9|2301|2300.7|2301.3|2301|2301|2300.7|21
1612901040000|2021-02-09 20:04:00|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|5
1612901050000|2021-02-09 20:04:10|2301|2300.7|2300.9|2300.6|2301.1|2300.8|2300.8|2300.5|21
1612901060000|2021-02-09 20:04:20|2301|2300.7|2301.3|2301|2301.3|2301|2301|2300.7|20
1612901070000|2021-02-09 20:04:30|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.1|2300.8|14
1612901080000|2021-02-09 20:04:40|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|9
1612901100000|2021-02-09 20:05:00|2301|2300.7|2300.8|2300.5|2301|2300.7|2300.8|2300.5|21
1612901110000|2021-02-09 20:05:10|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|11
1612901120000|2021-02-09 20:05:20|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|9
1612901130000|2021-02-09 20:05:30|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|13
1612901140000|2021-02-09 20:05:40|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|9
1612901150000|2021-02-09 20:05:50|||||||||3
1612901160000|2021-02-09 20:06:00|2301|2300.7|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|25
1612901170000|2021-02-09 20:06:10|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|7
1612901180000|2021-02-09 20:06:20|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|4
1612901190000|2021-02-09 20:06:30|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|7
1612901200000|2021-02-09 20:06:40|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|5
1612901210000|2021-02-09 20:06:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|4
1612901220000|2021-02-09 20:07:00|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|20
1612901230000|2021-02-09 20:07:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1612901240000|2021-02-09 20:07:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|12
1612901250000|2021-02-09 20:07:30|2300.7|2300.4|2300.5|2300.2|2300.8|2300.5|2300.5|2300.2|32
1612901260000|2021-02-09 20:07:40|2300.4|2300.1|2300.3|2300|2300.5|2300.2|2300.3|2300|13
1612901270000|2021-02-09 20:07:50|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300|2299.7|20
1612901280000|2021-02-09 20:08:00|2300|2299.7|2300|2299.7|2300.2|2299.9|2300|2299.7|14
1612901290000|2021-02-09 20:08:10|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|12
1612901300000|2021-02-09 20:08:20|2300.4|2300.1|2301|2300.7|2301|2300.7|2300.4|2300.1|16
1612901310000|2021-02-09 20:08:30|||||||||1
1612901320000|2021-02-09 20:08:40|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|27
1612901330000|2021-02-09 20:08:50|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|12
1612901340000|2021-02-09 20:09:00|||||||||3
1612901350000|2021-02-09 20:09:10|2300.9|2300.6|2300.6|2300.3|2300.9|2300.6|2300.5|2300.2|24
1612901360000|2021-02-09 20:09:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|5
1612901370000|2021-02-09 20:09:30|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|21
1612901380000|2021-02-09 20:09:40|2300.4|2300.1|2300.1|2299.8|2300.4|2300.1|2300.1|2299.8|13
1612901390000|2021-02-09 20:09:50|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|7
1612901400000|2021-02-09 20:10:00|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.7|2299.4|21
1612901410000|2021-02-09 20:10:10|2299.7|2299.4|2300|2299.7|2300|2299.7|2299.7|2299.4|20
1612901420000|2021-02-09 20:10:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|7
1612901430000|2021-02-09 20:10:30|2299.7|2299.4|2299.4|2299.1|2299.8|2299.5|2299.3|2299|27
1612901440000|2021-02-09 20:10:40|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299|2298.7|55
1612901450000|2021-02-09 20:10:50|2299.3|2299|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|38
1612901460000|2021-02-09 20:11:00|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299|2298.7|11
1612901470000|2021-02-09 20:11:10|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|14
1612901480000|2021-02-09 20:11:20|2299.2|2298.9|2299.4|2299.1|2299.5|2299.2|2299.2|2298.9|12
1612901490000|2021-02-09 20:11:30|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|3
1612901500000|2021-02-09 20:11:40|2299.5|2299.2|2299.9|2299.6|2299.9|2299.6|2299.5|2299.2|8
1612901510000|2021-02-09 20:11:50|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|21
1612901520000|2021-02-09 20:12:00|2300.3|2300|2300.3|2300|2300.6|2300.3|2300.2|2299.9|24
1612901530000|2021-02-09 20:12:10|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|17
1612901540000|2021-02-09 20:12:20|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.6|2300.3|52
1612901550000|2021-02-09 20:12:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|8
1612901560000|2021-02-09 20:12:40|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|8
1612901570000|2021-02-09 20:12:50|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|11
1612901580000|2021-02-09 20:13:00|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|19
1612901590000|2021-02-09 20:13:10|2301.2|2300.9|2301.4|2301.1|2301.5|2301.2|2301.1|2300.8|71
1612901600000|2021-02-09 20:13:20|2301.3|2301|2301.7|2301.4|2301.7|2301.4|2301.3|2301|14
1612901610000|2021-02-09 20:13:30|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|33
1612901620000|2021-02-09 20:13:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|30
1612901630000|2021-02-09 20:13:50|2301.4|2301.1|2301.2|2300.9|2301.5|2301.2|2301.2|2300.9|59
1612901640000|2021-02-09 20:14:00|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|36
1612901650000|2021-02-09 20:14:10|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|25
1612901660000|2021-02-09 20:14:20|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|14
1612901670000|2021-02-09 20:14:30|2301.6|2301.3|2302|2301.7|2302|2301.7|2301.5|2301.2|49
1612901680000|2021-02-09 20:14:40|2302.2|2301.9|2302.3|2302|2302.4|2302.1|2302.2|2301.9|50
1612901690000|2021-02-09 20:14:50|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|19
1612901700000|2021-02-09 20:15:00|2302.6|2302.3|2302.2|2301.9|2302.6|2302.3|2302.2|2301.9|49
1612901710000|2021-02-09 20:15:10|2302.1|2301.8|2301.9|2301.6|2302.3|2302|2301.9|2301.6|16
1612901720000|2021-02-09 20:15:20|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.5|2301.2|28
1612901730000|2021-02-09 20:15:30|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|10
1612901740000|2021-02-09 20:15:40|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|6
1612901750000|2021-02-09 20:15:50|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.1|2300.8|27
1612901760000|2021-02-09 20:16:00|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|25
1612901770000|2021-02-09 20:16:10|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|19
1612901780000|2021-02-09 20:16:20|2301.6|2301.3|2301.3|2301|2301.7|2301.4|2301.3|2301|27
1612901790000|2021-02-09 20:16:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1612901800000|2021-02-09 20:16:40|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|45
1612901810000|2021-02-09 20:16:50|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|14
1612901820000|2021-02-09 20:17:00|2301.3|2301|2301.1|2300.8|2301.3|2301|2300.9|2300.6|59
1612901830000|2021-02-09 20:17:10|2301|2300.7|2301.4|2301.1|2301.4|2301.1|2301|2300.7|22
1612901840000|2021-02-09 20:17:20|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|14
1612901850000|2021-02-09 20:17:30|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|14
1612901860000|2021-02-09 20:17:40|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|26
1612901870000|2021-02-09 20:17:50|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|16
1612901880000|2021-02-09 20:18:00|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.1|2300.8|10
1612901890000|2021-02-09 20:18:10|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|15
1612901900000|2021-02-09 20:18:20|2301.6|2301.3|2301.9|2301.6|2301.9|2301.6|2301.6|2301.3|31
1612901910000|2021-02-09 20:18:30|2302|2301.7|2301.6|2301.3|2302|2301.7|2301.6|2301.3|26
1612901920000|2021-02-09 20:18:40|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|2
1612901930000|2021-02-09 20:18:50|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|9
1612901940000|2021-02-09 20:19:00|2301.6|2301.3|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|26
1612901950000|2021-02-09 20:19:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|9
1612901960000|2021-02-09 20:19:20|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|49
1612901970000|2021-02-09 20:19:30|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|14
1612901980000|2021-02-09 20:19:40|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.6|2300.3|49
1612901990000|2021-02-09 20:19:50|2300.6|2300.3|2300.3|2300|2300.6|2300.3|2300.3|2300|55
1612902000000|2021-02-09 20:20:00|2300.1|2299.8|2300.1|2299.8|2300.3|2300|2300.1|2299.8|26
1612902010000|2021-02-09 20:20:10|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2299.9|2299.6|18
1612902020000|2021-02-09 20:20:20|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|61
1612902030000|2021-02-09 20:20:30|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|44
1612902040000|2021-02-09 20:20:40|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.5|2299.2|16
1612902050000|2021-02-09 20:20:50|2299.7|2299.4|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|25
1612902060000|2021-02-09 20:21:00|2299.6|2299.3|2299.2|2298.9|2299.6|2299.3|2299.1|2298.8|35
1612902070000|2021-02-09 20:21:10|2299.1|2298.8|2299|2298.7|2299.2|2298.9|2298.8|2298.5|26
1612902080000|2021-02-09 20:21:20|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.8|2298.5|22
1612902090000|2021-02-09 20:21:30|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.5|2298.2|17
1612902100000|2021-02-09 20:21:40|2299|2298.7|2299|2298.7|2299.1|2298.8|2298.8|2298.5|18
1612902110000|2021-02-09 20:21:50|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.6|2298.3|16
1612902120000|2021-02-09 20:22:00|2298.6|2298.3|2298.7|2298.4|2298.9|2298.6|2298.6|2298.3|20
1612902130000|2021-02-09 20:22:10|2298.6|2298.3|2298|2297.7|2298.7|2298.4|2297.9|2297.6|92
1612902140000|2021-02-09 20:22:20|2297.9|2297.6|2297.2|2296.9|2298|2297.7|2297|2296.7|122
1612902150000|2021-02-09 20:22:30|2297|2296.7|2297.5|2297.2|2297.5|2297.2|2297|2296.7|55
1612902160000|2021-02-09 20:22:40|2297.4|2297.1|2297.8|2297.5|2297.8|2297.5|2297.4|2297.1|56
1612902170000|2021-02-09 20:22:50|2297.9|2297.6|2298|2297.7|2298.1|2297.8|2297.8|2297.5|38
1612902180000|2021-02-09 20:23:00|2298.2|2297.9|2298.1|2297.8|2298.3|2298|2298.1|2297.8|73
1612902190000|2021-02-09 20:23:10|2298|2297.7|2297.4|2297.1|2298|2297.7|2297.3|2297|42
1612902200000|2021-02-09 20:23:20|2297.3|2297|2296.7|2296.4|2297.5|2297.2|2296.7|2296.4|102
1612902210000|2021-02-09 20:23:30|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|53
1612902220000|2021-02-09 20:23:40|2297|2296.7|2297|2296.7|2297.1|2296.8|2297|2296.7|13
1612902230000|2021-02-09 20:23:50|2297.1|2296.8|2296.5|2296.2|2297.2|2296.9|2296.5|2296.2|27
1612902240000|2021-02-09 20:24:00|2296.3|2296|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|117
1612902250000|2021-02-09 20:24:10|2296.4|2296.1|2296.8|2296.5|2296.8|2296.5|2296.4|2296.1|42
1612902260000|2021-02-09 20:24:20|2296.9|2296.6|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|28
1612902270000|2021-02-09 20:24:30|2296.9|2296.6|2296.9|2296.6|2297.2|2296.9|2296.8|2296.5|24
1612902280000|2021-02-09 20:24:40|2297|2296.7|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|24
1612902290000|2021-02-09 20:24:50|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|42
1612902300000|2021-02-09 20:25:00|2297.2|2296.9|2297.3|2297|2297.6|2297.3|2297.1|2296.8|31
1612902310000|2021-02-09 20:25:10|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|21
1612902320000|2021-02-09 20:25:20|2297.5|2297.2|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|24
1612902330000|2021-02-09 20:25:30|2297.6|2297.3|2297.5|2297.2|2297.7|2297.4|2297.4|2297.1|35
1612902340000|2021-02-09 20:25:40|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|17
1612902350000|2021-02-09 20:25:50|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|54
1612902360000|2021-02-09 20:26:00|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|34
1612902370000|2021-02-09 20:26:10|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2297|2296.7|30
1612902380000|2021-02-09 20:26:20|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297.1|2296.8|12
1612902390000|2021-02-09 20:26:30|2297.1|2296.8|2297.3|2297|2297.4|2297.1|2296.8|2296.5|22
1612902400000|2021-02-09 20:26:40|2297.4|2297.1|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|6
1612902410000|2021-02-09 20:26:50|2297.6|2297.3|2298.2|2297.9|2298.2|2297.9|2297.6|2297.3|34
1612902420000|2021-02-09 20:27:00|2298.1|2297.8|2297.3|2297|2298.1|2297.8|2297.3|2297|74
1612902430000|2021-02-09 20:27:10|2297.2|2296.9|2297|2296.7|2297.3|2297|2297|2296.7|50
1612902440000|2021-02-09 20:27:20|2297.1|2296.8|2296.6|2296.3|2297.1|2296.8|2296.6|2296.3|27
1612902450000|2021-02-09 20:27:30|2296.4|2296.1|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|31
1612902460000|2021-02-09 20:27:40|2296.4|2296.1|2296.8|2296.5|2296.8|2296.5|2296.4|2296.1|29
1612902470000|2021-02-09 20:27:50|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|12
1612902480000|2021-02-09 20:28:00|2296.9|2296.6|2296.8|2296.5|2297|2296.7|2296.7|2296.4|27
1612902490000|2021-02-09 20:28:10|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|11
1612902500000|2021-02-09 20:28:20|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.4|2296.1|16
1612902510000|2021-02-09 20:28:30|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|13
1612902520000|2021-02-09 20:28:40|2296.5|2296.2|2297|2296.7|2297|2296.7|2296.5|2296.2|9
1612902530000|2021-02-09 20:28:50|2296.9|2296.6|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|19
1612902540000|2021-02-09 20:29:00|2297|2296.7|2296.8|2296.5|2297.2|2296.9|2296.8|2296.5|25
1612902550000|2021-02-09 20:29:10|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|30
1612902560000|2021-02-09 20:29:20|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.2|2295.9|21
1612902570000|2021-02-09 20:29:30|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|18
1612902580000|2021-02-09 20:29:40|2296|2295.7|2296|2295.7|2296.2|2295.9|2295.9|2295.6|59
1612902590000|2021-02-09 20:29:50|2295.9|2295.6|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|22
1612902600000|2021-02-09 20:30:00|2295.7|2295.4|2296.2|2295.9|2296.3|2296|2295.7|2295.4|105
1612902610000|2021-02-09 20:30:10|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|66
1612902620000|2021-02-09 20:30:20|2296.1|2295.8|2296.3|2296|2296.4|2296.1|2296.1|2295.8|29
1612902630000|2021-02-09 20:30:30|2296.2|2295.9|2296.5|2296.2|2296.7|2296.4|2296.2|2295.9|29
1612902640000|2021-02-09 20:30:40|2296.6|2296.3|2297|2296.7|2297.1|2296.8|2296.6|2296.3|50
1612902650000|2021-02-09 20:30:50|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|32
1612902660000|2021-02-09 20:31:00|2296.8|2296.5|2297.2|2296.9|2297.2|2296.9|2296.8|2296.5|37
1612902670000|2021-02-09 20:31:10|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.2|2296.9|63
1612902680000|2021-02-09 20:31:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|12
1612902690000|2021-02-09 20:31:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|22
1612902700000|2021-02-09 20:31:40|2297.3|2297|2297.1|2296.8|2297.3|2297|2297|2296.7|34
1612902710000|2021-02-09 20:31:50|2297.2|2296.9|2297.3|2297|2297.4|2297.1|2297.2|2296.9|34
1612902720000|2021-02-09 20:32:00|2297.2|2296.9|2297.3|2297|2297.4|2297.1|2297.2|2296.9|14
1612902730000|2021-02-09 20:32:10|2297.4|2297.1|2297.9|2297.6|2298|2297.7|2297.4|2297.1|53
1612902740000|2021-02-09 20:32:20|2298|2297.7|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|33
1612902750000|2021-02-09 20:32:30|2298|2297.7|2298|2297.7|2298.1|2297.8|2298|2297.7|27
1612902760000|2021-02-09 20:32:40|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.7|2297.4|23
1612902770000|2021-02-09 20:32:50|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|17
1612902780000|2021-02-09 20:33:00|2298.2|2297.9|2298.3|2298|2298.6|2298.3|2298.2|2297.9|91
1612902790000|2021-02-09 20:33:10|2298.1|2297.8|2298.1|2297.8|2298.3|2298|2298|2297.7|28
1612902800000|2021-02-09 20:33:20|2298.2|2297.9|2298.3|2298|2298.4|2298.1|2298.1|2297.8|42
1612902810000|2021-02-09 20:33:30|2298.4|2298.1|2298|2297.7|2298.5|2298.2|2297.9|2297.6|44
1612902820000|2021-02-09 20:33:40|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|37
1612902830000|2021-02-09 20:33:50|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|14
1612902840000|2021-02-09 20:34:00|2298.4|2298.1|2298.5|2298.2|2298.7|2298.4|2298.4|2298.1|71
1612902850000|2021-02-09 20:34:10|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|33
1612902860000|2021-02-09 20:34:20|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|38
1612902870000|2021-02-09 20:34:30|2298.3|2298|2298.6|2298.3|2298.7|2298.4|2298.3|2298|32
1612902880000|2021-02-09 20:34:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|23
1612902890000|2021-02-09 20:34:50|2298.6|2298.3|2299.1|2298.8|2299.1|2298.8|2298.6|2298.3|51
1612902900000|2021-02-09 20:35:00|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|62
1612902910000|2021-02-09 20:35:10|2299.1|2298.8|2299.6|2299.3|2299.6|2299.3|2299.1|2298.8|80
1612902920000|2021-02-09 20:35:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|23
1612902930000|2021-02-09 20:35:30|2299.6|2299.3|2299.2|2298.9|2299.6|2299.3|2299.2|2298.9|39
1612902940000|2021-02-09 20:35:40|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299|2298.7|27
1612902950000|2021-02-09 20:35:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|19
1612902960000|2021-02-09 20:36:00|2299.4|2299.1|2299|2298.7|2299.5|2299.2|2299|2298.7|79
1612902970000|2021-02-09 20:36:10|2299.1|2298.8|2299.3|2299|2299.4|2299.1|2299.1|2298.8|37
1612902980000|2021-02-09 20:36:20|2299.7|2299.4|2300|2299.7|2300|2299.7|2299.7|2299.4|90
1612902990000|2021-02-09 20:36:30|2299.9|2299.6|2300.1|2299.8|2300.4|2300.1|2299.9|2299.6|52
1612903000000|2021-02-09 20:36:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|22
1612903010000|2021-02-09 20:36:50|2300.3|2300|2300.3|2300|2300.6|2300.3|2300.3|2300|43
1612903020000|2021-02-09 20:37:00|2300.4|2300.1|2300.1|2299.8|2300.4|2300.1|2300.1|2299.8|30
1612903030000|2021-02-09 20:37:10|2300|2299.7|2300.5|2300.2|2300.5|2300.2|2300|2299.7|38
1612903040000|2021-02-09 20:37:20|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|20
1612903050000|2021-02-09 20:37:30|2300.9|2300.6|2300.5|2300.2|2300.9|2300.6|2300.5|2300.2|100
1612903060000|2021-02-09 20:37:40|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|39
1612903070000|2021-02-09 20:37:50|2300.5|2300.2|2300.8|2300.5|2300.8|2300.5|2300.5|2300.2|36
1612903080000|2021-02-09 20:38:00|2300.7|2300.4|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|25
1612903090000|2021-02-09 20:38:10|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.4|2300.1|35
1612903100000|2021-02-09 20:38:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.5|2300.2|115
1612903110000|2021-02-09 20:38:30|2300.7|2300.4|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|36
1612903120000|2021-02-09 20:38:40|2301|2300.7|2301.3|2301|2301.3|2301|2301|2300.7|33
1612903130000|2021-02-09 20:38:50|2301.2|2300.9|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|53
1612903140000|2021-02-09 20:39:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|17
1612903150000|2021-02-09 20:39:10|2301.2|2300.9|2301.6|2301.3|2301.6|2301.3|2301.2|2300.9|25
1612903160000|2021-02-09 20:39:20|2301.5|2301.2|2301.2|2300.9|2301.5|2301.2|2301.2|2300.9|11
1612903170000|2021-02-09 20:39:30|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.1|2300.8|32
1612903180000|2021-02-09 20:39:40|2301.1|2300.8|2301.2|2300.9|2301.3|2301|2301.1|2300.8|36
1612903190000|2021-02-09 20:39:50|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|16
1612903200000|2021-02-09 20:40:00|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|39
1612903210000|2021-02-09 20:40:10|2301|2300.7|2301.1|2300.8|2301.2|2300.9|2301|2300.7|44
1612903220000|2021-02-09 20:40:20|2301|2300.7|2301.2|2300.9|2301.4|2301.1|2301|2300.7|34
1612903230000|2021-02-09 20:40:30|2301.1|2300.8|2300.5|2300.2|2301.1|2300.8|2300.5|2300.2|65
1612903240000|2021-02-09 20:40:40|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|28
1612903250000|2021-02-09 20:40:50|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|16
1612903260000|2021-02-09 20:41:00|2300.4|2300.1|2300.8|2300.5|2300.8|2300.5|2300.4|2300.1|40
1612903270000|2021-02-09 20:41:10|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.8|2300.5|28
1612903280000|2021-02-09 20:41:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|23
1612903290000|2021-02-09 20:41:30|2300.6|2300.3|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|26
1612903300000|2021-02-09 20:41:40|2300.8|2300.5|2300.4|2300.1|2300.8|2300.5|2300.3|2300|25
1612903310000|2021-02-09 20:41:50|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.3|2300|24
1612903320000|2021-02-09 20:42:00|2300.6|2300.3|2300.3|2300|2300.6|2300.3|2300.3|2300|44
1612903330000|2021-02-09 20:42:10|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|17
1612903340000|2021-02-09 20:42:20|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|9
1612903350000|2021-02-09 20:42:30|2300.3|2300|2300.4|2300.1|2300.5|2300.2|2300.3|2300|37
1612903360000|2021-02-09 20:42:40|2300.3|2300|2300|2299.7|2300.3|2300|2299.9|2299.6|41
1612903370000|2021-02-09 20:42:50|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|24
1612903380000|2021-02-09 20:43:00|2300|2299.7|2300.5|2300.2|2300.5|2300.2|2300|2299.7|28
1612903390000|2021-02-09 20:43:10|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|12
1612903400000|2021-02-09 20:43:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.1|2299.8|36
1612903410000|2021-02-09 20:43:30|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|26
1612903420000|2021-02-09 20:43:40|2300.7|2300.4|2300.3|2300|2300.7|2300.4|2300.3|2300|33
1612903430000|2021-02-09 20:43:50|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2300.1|2299.8|33
1612903440000|2021-02-09 20:44:00|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|36
1612903450000|2021-02-09 20:44:10|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|33
1612903460000|2021-02-09 20:44:20|2300.3|2300|2300.3|2300|2300.5|2300.2|2300.2|2299.9|71
1612903470000|2021-02-09 20:44:30|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|24
1612903480000|2021-02-09 20:44:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|27
1612903490000|2021-02-09 20:44:50|2300.2|2299.9|2300.4|2300.1|2300.5|2300.2|2300.2|2299.9|38
1612903500000|2021-02-09 20:45:00|2300.3|2300|2300.4|2300.1|2300.6|2300.3|2300.3|2300|48
1612903510000|2021-02-09 20:45:10|2300.5|2300.2|2300.8|2300.5|2300.8|2300.5|2300.5|2300.2|39
1612903520000|2021-02-09 20:45:20|2300.7|2300.4|2301|2300.7|2301.1|2300.8|2300.7|2300.4|74
1612903530000|2021-02-09 20:45:30|2300.8|2300.5|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|50
1612903540000|2021-02-09 20:45:40|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|30
1612903550000|2021-02-09 20:45:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.1|2299.8|68
1612903560000|2021-02-09 20:46:00|2300.3|2300|2300.6|2300.3|2300.7|2300.4|2300.3|2300|36
1612903570000|2021-02-09 20:46:10|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|7
1612903580000|2021-02-09 20:46:20|2300.5|2300.2|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|16
1612903590000|2021-02-09 20:46:30|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|60
1612903600000|2021-02-09 20:46:40|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.3|2300|62
1612903610000|2021-02-09 20:46:50|2300.3|2300|2300.4|2300.1|2300.5|2300.2|2300.3|2300|19
1612903620000|2021-02-09 20:47:00|2300.3|2300|2300.3|2300|2300.4|2300.1|2300.2|2299.9|54
1612903630000|2021-02-09 20:47:10|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.1|2299.8|24
1612903640000|2021-02-09 20:47:20|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|38
1612903650000|2021-02-09 20:47:30|2300.1|2299.8|2299.5|2299.2|2300.1|2299.8|2299.4|2299.1|94
1612903660000|2021-02-09 20:47:40|2299.6|2299.3|2299.3|2299|2299.6|2299.3|2299.1|2298.8|156
1612903670000|2021-02-09 20:47:50|2299.2|2298.9|2298.2|2297.9|2299.4|2299.1|2298.2|2297.9|89
1612903680000|2021-02-09 20:48:00|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|64
1612903690000|2021-02-09 20:48:10|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2297.7|2297.4|60
1612903700000|2021-02-09 20:48:20|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2297.8|2297.5|31
1612903710000|2021-02-09 20:48:30|2297.9|2297.6|2297.9|2297.6|2298.3|2298|2297.9|2297.6|52
1612903720000|2021-02-09 20:48:40|2297.7|2297.4|2297.7|2297.4|2298|2297.7|2297.7|2297.4|61
1612903730000|2021-02-09 20:48:50|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.2|2296.9|55
1612903740000|2021-02-09 20:49:00|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.3|2297|55
1612903750000|2021-02-09 20:49:10|2297.8|2297.5|2298|2297.7|2298.5|2298.2|2297.8|2297.5|70
1612903760000|2021-02-09 20:49:20|2297.7|2297.4|2297.6|2297.3|2298|2297.7|2297.5|2297.2|44
1612903770000|2021-02-09 20:49:30|2297.5|2297.2|2297.3|2297|2297.8|2297.5|2297.3|2297|34
1612903780000|2021-02-09 20:49:40|2297.5|2297.2|2297.3|2297|2297.8|2297.5|2297.2|2296.9|31
1612903790000|2021-02-09 20:49:50|2297.2|2296.9|2296.5|2296.2|2297.4|2297.1|2296.5|2296.2|69
1612903800000|2021-02-09 20:50:00|2296.7|2296.4|2297.2|2296.9|2297.9|2297.6|2296.7|2296.4|261
1612903810000|2021-02-09 20:50:10|2296.9|2296.6|2297.9|2297.6|2297.9|2297.6|2296.9|2296.6|71
1612903820000|2021-02-09 20:50:20|2297.8|2297.5|2297.8|2297.5|2298|2297.7|2297.2|2296.9|122
1612903830000|2021-02-09 20:50:30|2297.9|2297.6|2297.1|2296.8|2298.1|2297.8|2297.1|2296.8|85
1612903840000|2021-02-09 20:50:40|2297.3|2297|2297.7|2297.4|2297.7|2297.4|2297.2|2296.9|17
1612903850000|2021-02-09 20:50:50|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.4|2297.1|22
1612903860000|2021-02-09 20:51:00|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.3|2297|51
1612903870000|2021-02-09 20:51:10|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2297.8|2297.5|44
1612903880000|2021-02-09 20:51:20|2297.8|2297.5|2297.1|2296.8|2297.8|2297.5|2297.1|2296.8|33
1612903890000|2021-02-09 20:51:30|2297|2296.7|2297.5|2297.2|2297.5|2297.2|2296.8|2296.5|64
1612903900000|2021-02-09 20:51:40|2297.3|2297|2296.9|2296.6|2297.3|2297|2296.9|2296.6|30
1612903910000|2021-02-09 20:51:50|2297.1|2296.8|2296.4|2296.1|2297.1|2296.8|2296.4|2296.1|105
1612903920000|2021-02-09 20:52:00|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|101
1612903930000|2021-02-09 20:52:10|2296.1|2295.8|2296|2295.7|2296.2|2295.9|2295.8|2295.5|100
1612903940000|2021-02-09 20:52:20|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.8|2295.5|85
1612903950000|2021-02-09 20:52:30|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.4|2295.1|198
1612903960000|2021-02-09 20:52:40|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|47
1612903970000|2021-02-09 20:52:50|2295.9|2295.6|2297.2|2296.9|2297.3|2297|2295.7|2295.4|65
1612903980000|2021-02-09 20:53:00|2297.1|2296.8|2297.4|2297.1|2297.6|2297.3|2296.8|2296.5|175
1612903990000|2021-02-09 20:53:10|2297.5|2297.2|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|54
1612904000000|2021-02-09 20:53:20|2297.8|2297.5|2297.9|2297.6|2298|2297.7|2297.6|2297.3|94
1612904010000|2021-02-09 20:53:30|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.4|2297.1|53
1612904020000|2021-02-09 20:53:40|2297.4|2297.1|2298.1|2297.8|2298.1|2297.8|2297.1|2296.8|72
1612904030000|2021-02-09 20:53:50|2298.2|2297.9|2297.9|2297.6|2298.3|2298|2297.8|2297.5|71
1612904040000|2021-02-09 20:54:00|2297.7|2297.4|2298.2|2297.9|2298.4|2298.1|2297.7|2297.4|127
1612904050000|2021-02-09 20:54:10|2298|2297.7|2298.2|2297.9|2298.3|2298|2297.8|2297.5|34
1612904060000|2021-02-09 20:54:20|2298.3|2298|2298.3|2298|2298.5|2298.2|2298.2|2297.9|66
1612904070000|2021-02-09 20:54:30|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.3|2298|62
1612904080000|2021-02-09 20:54:40|2298.6|2298.3|2297.9|2297.6|2298.6|2298.3|2297.9|2297.6|142
1612904090000|2021-02-09 20:54:50|2298|2297.7|2297.7|2297.4|2298.4|2298.1|2297.7|2297.4|71
1612904100000|2021-02-09 20:55:00|2297.8|2297.5|2297.8|2297.5|2298.1|2297.8|2297.6|2297.3|129
1612904110000|2021-02-09 20:55:10|2297.9|2297.6|2298.2|2297.9|2298.3|2298|2297.6|2297.3|111
1612904120000|2021-02-09 20:55:20|2298|2297.7|2297.6|2297.3|2298.2|2297.9|2297.6|2297.3|104
1612904130000|2021-02-09 20:55:30|2297.5|2297.2|2297.1|2296.8|2297.5|2297.2|2297.1|2296.8|88
1612904140000|2021-02-09 20:55:40|2297|2296.7|2296.9|2296.6|2297.1|2296.8|2296.7|2296.4|58
1612904150000|2021-02-09 20:55:50|2296.8|2296.5|2296.1|2295.8|2296.8|2296.5|2296.1|2295.8|148
1612904160000|2021-02-09 20:56:00|2295.9|2295.6|2295.1|2294.8|2295.9|2295.6|2295.1|2294.8|194
1612904170000|2021-02-09 20:56:10|2295.3|2295|2295.4|2295.1|2296|2295.7|2295.1|2294.8|146
1612904180000|2021-02-09 20:56:20|2295.6|2295.3|2295|2294.7|2295.6|2295.3|2295|2294.7|76
1612904190000|2021-02-09 20:56:30|2295.1|2294.8|2295.5|2295.2|2295.8|2295.5|2295|2294.7|69
1612904200000|2021-02-09 20:56:40|2295.6|2295.3|2295.7|2295.4|2295.8|2295.5|2295.5|2295.2|91
1612904210000|2021-02-09 20:56:50|2295.4|2295.1|2295|2294.7|2295.5|2295.2|2295|2294.7|83
1612904220000|2021-02-09 20:57:00|2295.1|2294.8|2294.8|2294.5|2295.1|2294.8|2294.7|2294.4|89
1612904230000|2021-02-09 20:57:10|2294.7|2294.4|2294.5|2294.2|2294.9|2294.6|2294.4|2294.1|158
1612904240000|2021-02-09 20:57:20|2294.4|2294.1|2295.3|2295|2295.3|2295|2294.4|2294.1|137
1612904250000|2021-02-09 20:57:30|2295.2|2294.9|2295.5|2295.2|2295.7|2295.4|2295.2|2294.9|47
1612904260000|2021-02-09 20:57:40|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|36
1612904270000|2021-02-09 20:57:50|2295.3|2295|2295.1|2294.8|2295.3|2295|2295.1|2294.8|44
1612904280000|2021-02-09 20:58:00|2295.3|2295|2296.2|2295.9|2296.2|2295.9|2295.3|2295|247
1612904290000|2021-02-09 20:58:10|2296.1|2295.8|2296.2|2295.9|2297|2296.7|2296|2295.7|400
1612904300000|2021-02-09 20:58:20|2296.1|2295.8|2296.9|2296.6|2296.9|2296.6|2295.7|2295.4|302
1612904310000|2021-02-09 20:58:30|2297|2296.7|2297.6|2297.3|2297.9|2297.6|2296.8|2296.5|461
1612904320000|2021-02-09 20:58:40|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297|2296.7|206
1612904330000|2021-02-09 20:58:50|2297.5|2297.2|2298.1|2297.8|2298.2|2297.9|2297.4|2297.1|364
1612904340000|2021-02-09 20:59:00|2298|2297.7|2298.3|2298|2298.6|2298.3|2297.7|2297.4|761
1612904350000|2021-02-09 20:59:10|2298.4|2298.1|2298.7|2298.4|2299.2|2298.9|2298.4|2298.1|932
1612904360000|2021-02-09 20:59:20|2298.8|2298.5|2298.7|2298.4|2299.4|2299.1|2298.5|2298.2|872
1612904370000|2021-02-09 20:59:30|2298.5|2298.2|2299.7|2299.4|2299.7|2299.4|2298.4|2298.1|995
1612904380000|2021-02-09 20:59:40|2299.2|2298.9|2299.6|2299.3|2299.7|2299.4|2299.2|2298.9|935
1612904390000|2021-02-09 20:59:50|2299.7|2299.4|2301.3|2301|2301.4|2301.1|2299.5|2299.2|2631
1612904400000|2021-02-09 21:00:00|2301|2300.7|2300.6|2300.3|2301.1|2300.8|2299.8|2299.5|839
1612904410000|2021-02-09 21:00:10|2300.7|2300.4|2300.6|2300.3|2301.1|2300.8|2300.6|2300.3|249
1612904420000|2021-02-09 21:00:20|2300.4|2300.1|2300.4|2300.1|2300.9|2300.6|2300.2|2299.9|143
1612904430000|2021-02-09 21:00:30|2300.3|2300|2300.5|2300.2|2300.6|2300.3|2300.3|2300|103
1612904440000|2021-02-09 21:00:40|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|39
1612904450000|2021-02-09 21:00:50|2300.6|2300.3|2300.5|2300.2|2300.7|2300.4|2300.4|2300.1|29
1612904460000|2021-02-09 21:01:00|2300.4|2300.1|2300.1|2299.8|2300.4|2300.1|2299.7|2299.4|222
1612904470000|2021-02-09 21:01:10|2299.9|2299.6|2300.4|2300.1|2300.4|2300.1|2299.9|2299.6|39
1612904480000|2021-02-09 21:01:20|2300.5|2300.2|2300.7|2300.4|2300.8|2300.5|2300.3|2300|110
1612904490000|2021-02-09 21:01:30|2300.9|2300.6|2301.5|2301.2|2301.5|2301.2|2300.9|2300.6|96
1612904500000|2021-02-09 21:01:40|2301.4|2301.1|2300.9|2300.6|2301.4|2301.1|2300.9|2300.6|23
1612904510000|2021-02-09 21:01:50|2301.1|2300.8|2301.5|2301.2|2301.5|2301.2|2300.7|2300.4|193
1612904520000|2021-02-09 21:02:00|2301.4|2301.1|2301.7|2301.4|2301.8|2301.5|2301.4|2301.1|92
1612904530000|2021-02-09 21:02:10|2301.8|2301.5|2302.3|2302|2302.3|2302|2301.8|2301.5|115
1612904540000|2021-02-09 21:02:20|2302.4|2302.1|2302|2301.7|2302.5|2302.2|2301.5|2301.2|252
1612904550000|2021-02-09 21:02:30|2301.9|2301.6|2301.8|2301.5|2302|2301.7|2301.7|2301.4|39
1612904560000|2021-02-09 21:02:40|2302|2301.7|2301.7|2301.4|2302|2301.7|2301.7|2301.4|19
1612904570000|2021-02-09 21:02:50|2301.8|2301.5|2302.2|2301.9|2302.2|2301.9|2301.8|2301.5|26
1612904580000|2021-02-09 21:03:00|2302.3|2302|2302|2301.7|2302.5|2302.2|2302|2301.7|49
1612904590000|2021-02-09 21:03:10|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.9|2301.6|17
1612904600000|2021-02-09 21:03:20|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.3|2301|62
1612904610000|2021-02-09 21:03:30|2301.6|2301.3|2301.1|2300.8|2301.6|2301.3|2301.1|2300.8|12
1612904620000|2021-02-09 21:03:40|2301.2|2300.9|2301.5|2301.2|2301.8|2301.5|2301.2|2300.9|45
1612904630000|2021-02-09 21:03:50|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.6|2301.3|43
1612904640000|2021-02-09 21:04:00|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.5|2301.2|29
1612904650000|2021-02-09 21:04:10|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|3
1612904660000|2021-02-09 21:04:20|2301.5|2301.2|2301.6|2301.3|2301.9|2301.6|2301.5|2301.2|28
1612904670000|2021-02-09 21:04:30|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|9
1612904680000|2021-02-09 21:04:40|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.8|2301.5|15
1612904690000|2021-02-09 21:04:50|2301.8|2301.5|2302.7|2302.4|2302.7|2302.4|2301.8|2301.5|46
1612904700000|2021-02-09 21:05:00|2302.9|2302.6|2302.5|2302.2|2303.2|2302.9|2302.4|2302.1|77
1612904710000|2021-02-09 21:05:10|2302.4|2302.1|2302.1|2301.8|2302.4|2302.1|2302|2301.7|11
1612904720000|2021-02-09 21:05:20|2302.2|2301.9|2301.9|2301.6|2302.2|2301.9|2301.9|2301.6|21
1612904730000|2021-02-09 21:05:30|2301.8|2301.5|2301.9|2301.6|2302|2301.7|2301.6|2301.3|28
1612904740000|2021-02-09 21:05:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|29
1612904750000|2021-02-09 21:05:50|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|45
1612904760000|2021-02-09 21:06:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|30
1612904770000|2021-02-09 21:06:10|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|16
1612904780000|2021-02-09 21:06:20|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|14
1612904790000|2021-02-09 21:06:30|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.7|2301.4|35
1612904800000|2021-02-09 21:06:40|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|24
1612904810000|2021-02-09 21:06:50|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|2
1612904820000|2021-02-09 21:07:00|2301.7|2301.4|2302|2301.7|2302|2301.7|2301.7|2301.4|18
1612904830000|2021-02-09 21:07:10|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|3
1612904840000|2021-02-09 21:07:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|4
1612904850000|2021-02-09 21:07:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1612904860000|2021-02-09 21:07:40|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|42
1612904870000|2021-02-09 21:07:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|9
1612904880000|2021-02-09 21:08:00|2301.6|2301.3|2302.1|2301.8|2302.2|2301.9|2301.6|2301.3|54
1612904890000|2021-02-09 21:08:10|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.5|2301.2|45
1612904900000|2021-02-09 21:08:20|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.4|2301.1|31
1612904910000|2021-02-09 21:08:30|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|16
1612904920000|2021-02-09 21:08:40|2301.5|2301.2|2301.5|2301.2|2301.9|2301.6|2301.5|2301.2|21
1612904930000|2021-02-09 21:08:50|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|10
1612904940000|2021-02-09 21:09:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|4
1612904950000|2021-02-09 21:09:10|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|6
1612904960000|2021-02-09 21:09:20|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|17
1612904970000|2021-02-09 21:09:30|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|45
1612904980000|2021-02-09 21:09:40|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|12
1612904990000|2021-02-09 21:09:50|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|26
1612905000000|2021-02-09 21:10:00|2302.2|2301.9|2302.2|2301.9|2302.4|2302.1|2302.1|2301.8|54
1612905010000|2021-02-09 21:10:10|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.8|2301.5|22
1612905020000|2021-02-09 21:10:20|2301.8|2301.5|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|17
1612905030000|2021-02-09 21:10:30|2302.2|2301.9|2302|2301.7|2302.2|2301.9|2302|2301.7|16
1612905040000|2021-02-09 21:10:40|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|8
1612905050000|2021-02-09 21:10:50|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|14
1612905060000|2021-02-09 21:11:00|2301.9|2301.6|2302|2301.7|2302.1|2301.8|2301.8|2301.5|26
1612905070000|2021-02-09 21:11:10|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|24
1612905080000|2021-02-09 21:11:20|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|12
1612905090000|2021-02-09 21:11:30|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|12
1612905100000|2021-02-09 21:11:40|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|14
1612905110000|2021-02-09 21:11:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|7
1612905120000|2021-02-09 21:12:00|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2301.9|2301.6|43
1612905130000|2021-02-09 21:12:10|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|11
1612905140000|2021-02-09 21:12:20|2302|2301.7|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|34
1612905150000|2021-02-09 21:12:30|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|38
1612905160000|2021-02-09 21:12:40|2301.7|2301.4|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|29
1612905170000|2021-02-09 21:12:50|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|58
1612905180000|2021-02-09 21:13:00|2301.7|2301.4|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|78
1612905190000|2021-02-09 21:13:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|34
1612905200000|2021-02-09 21:13:20|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|130
1612905210000|2021-02-09 21:13:30|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|25
1612905220000|2021-02-09 21:13:40|2301.4|2301.1|2300.6|2300.3|2301.4|2301.1|2300.6|2300.3|64
1612905230000|2021-02-09 21:13:50|2300.5|2300.2|2300.3|2300|2300.7|2300.4|2300.2|2299.9|42
1612905240000|2021-02-09 21:14:00|2300.4|2300.1|2299.8|2299.5|2300.4|2300.1|2299.8|2299.5|164
1612905250000|2021-02-09 21:14:10|2299.7|2299.4|2299.8|2299.5|2300|2299.7|2299.7|2299.4|82
1612905260000|2021-02-09 21:14:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.6|2299.3|81
1612905270000|2021-02-09 21:14:30|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|62
1612905280000|2021-02-09 21:14:40|2299.6|2299.3|2299.4|2299.1|2299.8|2299.5|2299.4|2299.1|106
1612905290000|2021-02-09 21:14:50|2299.5|2299.2|2299.5|2298.7|2299.6|2299.3|2299.3|2298.7|116
1612905300000|2021-02-09 21:15:00|||||||||1
1612905310000|2021-02-09 21:15:10|2299.4|2298.6|2299.5|2298.7|2299.5|2298.7|2299.4|2298.6|0
1612905350000|2021-02-09 21:15:50|2299.4|2298.6|2299.4|2298.6|2299.4|2298.6|2299.4|2298.6|0
1612905360000|2021-02-09 21:16:00|2299.5|2298.7|2299.4|2298.6|2299.5|2298.7|2299.4|2298.6|0
1612905380000|2021-02-09 21:16:20|2299.5|2298.7|2299.5|2298.7|2299.5|2298.7|2299.5|2298.7|0
1612905390000|2021-02-09 21:16:30|2299.4|2298.6|2299.4|2298.6|2299.4|2298.6|2299.4|2298.6|0
1612905540000|2021-02-09 21:19:00|2299.5|2298.7|2299.5|2298.7|2299.5|2298.7|2299.5|2298.7|0
1612905670000|2021-02-09 21:21:10|2299.6|2298.8|2299.6|2298.8|2299.6|2298.8|2299.6|2298.8|0
1612905690000|2021-02-09 21:21:30|2299.5|2298.7|2299.5|2298.7|2299.5|2298.7|2299.5|2298.7|0
1612905850000|2021-02-09 21:24:10|2299.6|2298.8|2299.6|2298.8|2299.6|2298.8|2299.6|2298.8|0
1612905860000|2021-02-09 21:24:20|2299.5|2298.7|2299.5|2298.7|2299.5|2298.7|2299.5|2298.7|0
1612905900000|2021-02-09 21:25:00|2299.6|2298.8|2299.5|2298.7|2299.6|2298.8|2299.5|2298.7|0
1612905920000|2021-02-09 21:25:20|2299.4|2298.6|2299.4|2298.6|2299.4|2298.6|2299.4|2298.6|0
1612905940000|2021-02-09 21:25:40|2299.5|2298.7|2299.6|2298.8|2299.7|2298.9|2299.5|2298.7|0
1612905960000|2021-02-09 21:26:00|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|0
1612906030000|2021-02-09 21:27:10|2299.6|2298.8|2299.6|2298.8|2299.6|2298.8|2299.6|2298.8|0
1612906140000|2021-02-09 21:29:00|2299.7|2298.9|2299.6|2298.8|2299.7|2298.9|2299.6|2298.8|0
1612906150000|2021-02-09 21:29:10|2299.7|2298.9|2299.6|2298.8|2299.7|2298.9|2299.6|2298.8|0
1612906190000|2021-02-09 21:29:50|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|2299.6|2298.8|0
1612906200000|2021-02-09 21:30:00|2299|2298.7|2300.2|2299.9|2300.2|2299.9|2299|2298.7|88
1612906210000|2021-02-09 21:30:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|8
1612906220000|2021-02-09 21:30:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|3
1612906230000|2021-02-09 21:30:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|3
1612906240000|2021-02-09 21:30:40|||||||||2
1612906260000|2021-02-09 21:31:00|2301|2300.7|2300|2299.7|2301|2300.7|2300|2299.7|27
1612906280000|2021-02-09 21:31:20|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|11
1612906290000|2021-02-09 21:31:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1612906300000|2021-02-09 21:31:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1612906310000|2021-02-09 21:31:50|2300|2299.7|2299.6|2299.3|2300|2299.7|2299.6|2299.3|8
1612906330000|2021-02-09 21:32:10|||||||||4
1612906340000|2021-02-09 21:32:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1612906370000|2021-02-09 21:32:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1612906390000|2021-02-09 21:33:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1612906400000|2021-02-09 21:33:20|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|4
1612906430000|2021-02-09 21:33:50|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|28
1612906440000|2021-02-09 21:34:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|5
1612906460000|2021-02-09 21:34:20|||||||||2
1612906470000|2021-02-09 21:34:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1612906500000|2021-02-09 21:35:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1612906510000|2021-02-09 21:35:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1612906530000|2021-02-09 21:35:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|4
1612906540000|2021-02-09 21:35:40|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|28
1612906550000|2021-02-09 21:35:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1612906570000|2021-02-09 21:36:10|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|4
1612906590000|2021-02-09 21:36:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1612906600000|2021-02-09 21:36:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1612906610000|2021-02-09 21:36:50|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|2
1612906630000|2021-02-09 21:37:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|5
1612906640000|2021-02-09 21:37:20|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|12
1612906650000|2021-02-09 21:37:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|5
1612906670000|2021-02-09 21:37:50|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.3|2299|16
1612906680000|2021-02-09 21:38:00|||||||||3
1612906690000|2021-02-09 21:38:10|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|16
1612906710000|2021-02-09 21:38:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1612906720000|2021-02-09 21:38:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|4
1612906730000|2021-02-09 21:38:50|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1612906740000|2021-02-09 21:39:00|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2300|2299.7|6
1612906760000|2021-02-09 21:39:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|4
1612906800000|2021-02-09 21:40:00|||||||||5
1612906830000|2021-02-09 21:40:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|11
1612906840000|2021-02-09 21:40:40|||||||||3
1612906850000|2021-02-09 21:40:50|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|9
1612906860000|2021-02-09 21:41:00|||||||||12
1612906870000|2021-02-09 21:41:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1612906880000|2021-02-09 21:41:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1612906890000|2021-02-09 21:41:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|6
1612906920000|2021-02-09 21:42:00|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|13
1612906950000|2021-02-09 21:42:30|||||||||1
1612906970000|2021-02-09 21:42:50|2300.4|2300.1|2300|2299.7|2300.4|2300.1|2300|2299.7|5
1612906980000|2021-02-09 21:43:00|||||||||7
1612906990000|2021-02-09 21:43:10|2300.1|2299.8|2300.6|2300.3|2300.6|2300.3|2300.1|2299.8|17
1612907020000|2021-02-09 21:43:40|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|6
1612907040000|2021-02-09 21:44:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|3
1612907070000|2021-02-09 21:44:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1612907080000|2021-02-09 21:44:40|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|9
1612907100000|2021-02-09 21:45:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|7
1612907110000|2021-02-09 21:45:10|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|11
1612907120000|2021-02-09 21:45:20|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|5
1612907150000|2021-02-09 21:45:50|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|13
1612907160000|2021-02-09 21:46:00|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|5
1612907170000|2021-02-09 21:46:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1612907190000|2021-02-09 21:46:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|24
1612907200000|2021-02-09 21:46:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1612907210000|2021-02-09 21:46:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|4
1612907220000|2021-02-09 21:47:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1612907230000|2021-02-09 21:47:10|||||||||17
1612907240000|2021-02-09 21:47:20|||||||||4
1612907250000|2021-02-09 21:47:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|7
1612907260000|2021-02-09 21:47:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|4
1612907280000|2021-02-09 21:48:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1612907300000|2021-02-09 21:48:20|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|3
1612907310000|2021-02-09 21:48:30|||||||||3
1612907320000|2021-02-09 21:48:40|||||||||2
1612907330000|2021-02-09 21:48:50|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|2
1612907350000|2021-02-09 21:49:10|2300.4|2300.1|2300.1|2299.8|2300.4|2300.1|2300.1|2299.8|38
1612907360000|2021-02-09 21:49:20|2300.5|2300.2|2300.3|2300|2300.6|2300.3|2300.3|2300|56
1612907370000|2021-02-09 21:49:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1612907380000|2021-02-09 21:49:40|||||||||1
1612907410000|2021-02-09 21:50:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|3
1612907440000|2021-02-09 21:50:40|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|76
1612907520000|2021-02-09 21:52:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|4
1612907530000|2021-02-09 21:52:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1612907540000|2021-02-09 21:52:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|42
1612907550000|2021-02-09 21:52:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1612907570000|2021-02-09 21:52:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|6
1612907580000|2021-02-09 21:53:00|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.3|2300|48
1612907590000|2021-02-09 21:53:10|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|4
1612907600000|2021-02-09 21:53:20|||||||||3
1612907610000|2021-02-09 21:53:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|3
1612907620000|2021-02-09 21:53:40|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|13
1612907640000|2021-02-09 21:54:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|3
1612907690000|2021-02-09 21:54:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1612907700000|2021-02-09 21:55:00|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.2|2299.9|7
1612907710000|2021-02-09 21:55:10|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|5
1612907720000|2021-02-09 21:55:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1612907780000|2021-02-09 21:56:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1612907790000|2021-02-09 21:56:30|2300.4|2300.1|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|15
1612907800000|2021-02-09 21:56:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1612907870000|2021-02-09 21:57:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|18
1612907880000|2021-02-09 21:58:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1612907890000|2021-02-09 21:58:10|2301|2300.7|2300.7|2300.4|2301|2300.7|2300.7|2300.4|14
1612907900000|2021-02-09 21:58:20|||||||||1
1612907920000|2021-02-09 21:58:40|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|36
1612907930000|2021-02-09 21:58:50|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|2
1612907940000|2021-02-09 21:59:00|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|7
1612907950000|2021-02-09 21:59:10|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|18
1612907960000|2021-02-09 21:59:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|4
1612907970000|2021-02-09 21:59:30|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|5
1612907980000|2021-02-09 21:59:40|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|10
1612907990000|2021-02-09 21:59:50|2302.1|2301.8|2302.2|2301.4|2302.2|2301.8|2302.1|2301.3|25
1612908000000|2021-02-09 22:00:00|2302.1|2301.3|2302.1|2301.3|2302.1|2301.3|2302.1|2301.3|0
1612908020000|2021-02-09 22:00:20|2302|2301.2|2302.2|2301.4|2302.2|2301.4|2302|2301.2|0
1612908070000|2021-02-09 22:01:10|2302.1|2301.3|2302.1|2301.3|2302.1|2301.3|2302.1|2301.3|0
1612908090000|2021-02-09 22:01:30|2302.2|2301.4|2302.2|2301.4|2302.2|2301.4|2302.2|2301.4|0
1612908110000|2021-02-09 22:01:50|2302.3|2301.5|2302.3|2301.5|2302.3|2301.5|2302.3|2301.5|0
1612908120000|2021-02-09 22:02:00|2302.2|2301.4|2302.1|2301.3|2302.2|2301.4|2302.1|2301.3|0
1612908130000|2021-02-09 22:02:10|2302.2|2301.4|2302.2|2301.4|2302.2|2301.4|2302.2|2301.4|0
1612908150000|2021-02-09 22:02:30|2302.1|2301.3|2302.1|2301.3|2302.1|2301.3|2302.1|2301.3|0
1612908180000|2021-02-09 22:03:00|2302.2|2301.4|2302.2|2301.4|2302.4|2301.6|2302.2|2301.4|0
1612908190000|2021-02-09 22:03:10|2302.3|2301.5|2302.3|2301.5|2302.3|2301.5|2302.3|2301.5|0
1612908200000|2021-02-09 22:03:20|2302.2|2301.4|2302.3|2301.5|2302.3|2301.5|2302.2|2301.4|0
1612908210000|2021-02-09 22:03:30|2302.2|2301.4|2302.2|2301.4|2302.2|2301.4|2302.2|2301.4|0
1612908240000|2021-02-09 22:04:00|2302.3|2301.5|2302.3|2301.5|2302.4|2301.6|2302.3|2301.5|0
1612908310000|2021-02-09 22:05:10|2302.4|2301.6|2302.4|2301.6|2302.4|2301.6|2302.4|2301.6|0
1612908350000|2021-02-09 22:05:50|2302.3|2301.5|2302.3|2301.5|2302.3|2301.5|2302.3|2301.5|0
1612908360000|2021-02-09 22:06:00|2302.2|2301.4|2302.2|2301.4|2302.2|2301.4|2302.2|2301.4|0
1612908420000|2021-02-09 22:07:00|2302.3|2301.5|2302.3|2301.5|2302.3|2301.5|2302.3|2301.5|0
1612908440000|2021-02-09 22:07:20|2302.2|2301.4|2302.2|2301.4|2302.2|2301.4|2302.2|2301.4|0
1612908530000|2021-02-09 22:08:50|2302.1|2301.3|2302|2301.2|2302.1|2301.3|2302|2301.2|0
1612908540000|2021-02-09 22:09:00|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1612908550000|2021-02-09 22:09:10|2302|2301.2|2302|2301.2|2302|2301.2|2302|2301.2|0
1612908570000|2021-02-09 22:09:30|2302.1|2301.3|2302.1|2301.3|2302.1|2301.3|2302.1|2301.3|0
1612908600000|2021-02-09 22:10:00|2302|2301.2|2302|2301.2|2302|2301.2|2302|2301.2|0
1612908730000|2021-02-09 22:12:10|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1612908800000|2021-02-09 22:13:20|2302|2301.2|2302|2301.2|2302|2301.2|2302|2301.2|0
1612908820000|2021-02-09 22:13:40|2302.1|2301.3|2302.1|2301.3|2302.1|2301.3|2302.1|2301.3|0
1612908840000|2021-02-09 22:14:00|2302.2|2301.4|2302.1|2301.3|2302.2|2301.4|2302.1|2301.3|0
1612908870000|2021-02-09 22:14:30|2302|2301.2|2302|2301.2|2302|2301.2|2302|2301.2|0
1612909120000|2021-02-09 22:18:40|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1612909260000|2021-02-09 22:21:00|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612909300000|2021-02-09 22:21:40|2301.9|2301.1|2301.8|2301|2301.9|2301.1|2301.8|2301|0
1612909350000|2021-02-09 22:22:30|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1612909440000|2021-02-09 22:24:00|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612909950000|2021-02-09 22:32:30|2301.9|2301.1|2301.9|2301.1|2302|2301.2|2301.9|2301.1|0
1612910070000|2021-02-09 22:34:30|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612910080000|2021-02-09 22:34:40|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1612910100000|2021-02-09 22:35:00|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612910110000|2021-02-09 22:35:10|2301.7|2300.9|2301.8|2301|2301.8|2301|2301.7|2300.9|0
1612910120000|2021-02-09 22:35:20|2301.7|2300.9|2301.5|2300.7|2301.7|2300.9|2301.5|2300.7|0
1612910130000|2021-02-09 22:35:30|2301.6|2300.8|2301.7|2300.9|2301.7|2300.9|2301.6|2300.8|0
1612910150000|2021-02-09 22:35:50|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612910170000|2021-02-09 22:36:10|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1612910180000|2021-02-09 22:36:20|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1612910230000|2021-02-09 22:37:10|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612910280000|2021-02-09 22:38:00|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1612910370000|2021-02-09 22:39:30|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612910380000|2021-02-09 22:39:40|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1612910410000|2021-02-09 22:40:10|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612910470000|2021-02-09 22:41:10|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1612910550000|2021-02-09 22:42:30|2301.8|2301|2301.8|2301|2302|2301.2|2301.8|2301|0
1612910800000|2021-02-09 22:46:40|2301.9|2301.1|2302|2301.2|2302|2301.2|2301.9|2301.1|0
1612910870000|2021-02-09 22:47:50|2301.9|2301.1|2301.8|2301|2301.9|2301.1|2301.8|2301|0
1612910880000|2021-02-09 22:48:00|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1612910890000|2021-02-09 22:48:10|2301.8|2301|2301.9|2301.1|2301.9|2301.1|2301.8|2301|0
1612910910000|2021-02-09 22:48:30|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612910920000|2021-02-09 22:48:40|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1612911050000|2021-02-09 22:50:50|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612911130000|2021-02-09 22:52:10|2301.9|2301.1|2301.8|2301|2301.9|2301.1|2301.8|2301|0
1612911150000|2021-02-09 22:52:30|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1612911170000|2021-02-09 22:52:50|2301.8|2301|2301.7|2300.9|2301.8|2301|2301.7|2300.9|0
1612911210000|2021-02-09 22:53:30|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612911290000|2021-02-09 22:54:50|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1612911460000|2021-02-09 22:57:40|2301.6|2300.8|2301.7|2300.9|2301.7|2300.9|2301.6|2300.8|0
1612911510000|2021-02-09 22:58:30|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612911520000|2021-02-09 22:58:40|2301.7|2300.9|2301.8|2301|2301.8|2301|2301.7|2300.9|0
1612911530000|2021-02-09 22:58:50|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1612911540000|2021-02-09 22:59:00|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612911550000|2021-02-09 22:59:10|2301.9|2301.1|2301.9|2301.1|2302|2301.2|2301.9|2301.1|0
1612911560000|2021-02-09 22:59:20|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1612911570000|2021-02-09 22:59:30|2301.9|2301.1|2302|2301.2|2302|2301.2|2301.9|2301.1|0
1612911600000|2021-02-09 23:00:00|2302.1|2301.3|2301.3|2301|2302.4|2302.1|2301.3|2301|40
1612911610000|2021-02-09 23:00:10|2301.7|2301.4|2301.3|2301|2301.7|2301.4|2301.2|2300.9|17
1612911620000|2021-02-09 23:00:20|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|19
1612911630000|2021-02-09 23:00:30|2301|2300.7|2300.7|2300.4|2301.3|2301|2300.7|2300.4|40
1612911640000|2021-02-09 23:00:40|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.8|2300.5|10
1612911650000|2021-02-09 23:00:50|2300.7|2300.4|2300.6|2300.3|2300.9|2300.6|2300.1|2299.8|39
1612911660000|2021-02-09 23:01:00|2300.4|2300.1|2300.1|2299.8|2300.4|2300.1|2300|2299.7|26
1612911670000|2021-02-09 23:01:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|10
1612911680000|2021-02-09 23:01:20|2300.2|2299.9|2300.1|2299.8|2300.3|2300|2300.1|2299.8|8
1612911690000|2021-02-09 23:01:30|||||||||6
1612911710000|2021-02-09 23:01:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1612911720000|2021-02-09 23:02:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|3
1612911750000|2021-02-09 23:02:30|||||||||1
1612911760000|2021-02-09 23:02:40|2300|2299.7|2300.3|2300|2300.3|2300|2300|2299.7|10
1612911780000|2021-02-09 23:03:00|2300.4|2300.1|2300.1|2299.8|2300.4|2300.1|2300.1|2299.8|9
1612911800000|2021-02-09 23:03:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1612911820000|2021-02-09 23:03:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1612911830000|2021-02-09 23:03:50|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|7
1612911840000|2021-02-09 23:04:00|||||||||1
1612911870000|2021-02-09 23:04:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1612911880000|2021-02-09 23:04:40|2300.1|2299.8|2300.5|2300.2|2300.5|2300.2|2300.1|2299.8|6
1612911920000|2021-02-09 23:05:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1612911950000|2021-02-09 23:05:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|6
1612911960000|2021-02-09 23:06:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1612911980000|2021-02-09 23:06:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1612911990000|2021-02-09 23:06:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1612912010000|2021-02-09 23:06:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1612912060000|2021-02-09 23:07:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1612912110000|2021-02-09 23:08:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1612912120000|2021-02-09 23:08:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|7
1612912130000|2021-02-09 23:08:50|||||||||1
1612912140000|2021-02-09 23:09:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1612912180000|2021-02-09 23:09:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1612912190000|2021-02-09 23:09:50|||||||||7
1612912200000|2021-02-09 23:10:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1612912230000|2021-02-09 23:10:30|||||||||1
1612912290000|2021-02-09 23:11:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1612912310000|2021-02-09 23:11:50|||||||||1
1612912330000|2021-02-09 23:12:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1612912350000|2021-02-09 23:12:30|||||||||1
1612912380000|2021-02-09 23:13:00|2301.1|2300.8|2301|2300.7|2301.3|2301|2301|2300.7|25
1612912390000|2021-02-09 23:13:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1612912460000|2021-02-09 23:14:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1612912470000|2021-02-09 23:14:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|3
1612912500000|2021-02-09 23:15:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1612912520000|2021-02-09 23:15:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1612912530000|2021-02-09 23:15:30|||||||||1
1612912550000|2021-02-09 23:15:50|||||||||1
1612912560000|2021-02-09 23:16:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1612912590000|2021-02-09 23:16:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1612912670000|2021-02-09 23:17:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1612912680000|2021-02-09 23:18:00|||||||||2
1612912700000|2021-02-09 23:18:20|||||||||3
1612912730000|2021-02-09 23:18:50|||||||||1
1612912740000|2021-02-09 23:19:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|5
1612912880000|2021-02-09 23:21:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1612912920000|2021-02-09 23:22:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1612912960000|2021-02-09 23:22:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1612912970000|2021-02-09 23:22:50|||||||||4
1612913110000|2021-02-09 23:25:10|2300.8|2300.5|2301.1|2300.8|2301.1|2300.8|2300.8|2300.5|3
1612913130000|2021-02-09 23:25:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1612913190000|2021-02-09 23:26:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|5
1612913220000|2021-02-09 23:27:00|||||||||7
1612913240000|2021-02-09 23:27:20|||||||||2
1612913250000|2021-02-09 23:27:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1612913260000|2021-02-09 23:27:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1612913290000|2021-02-09 23:28:10|2299.9|2299.6|2300.3|2300|2300.3|2300|2299.9|2299.6|11
1612913300000|2021-02-09 23:28:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1612913340000|2021-02-09 23:29:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1612913370000|2021-02-09 23:29:30|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|5
1612913490000|2021-02-09 23:31:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1612913570000|2021-02-09 23:32:50|||||||||9
1612913590000|2021-02-09 23:33:10|||||||||1
1612913660000|2021-02-09 23:34:20|2300.1|2299.8|2300.6|2300.3|2300.6|2300.3|2300.1|2299.8|8
1612913710000|2021-02-09 23:35:10|2301|2300.7|2301.1|2300.8|2301.5|2301.2|2301|2300.7|7
1612913720000|2021-02-09 23:35:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1612913750000|2021-02-09 23:35:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1612913760000|2021-02-09 23:36:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1612913780000|2021-02-09 23:36:20|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|5
1612913800000|2021-02-09 23:36:40|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|3
1612913820000|2021-02-09 23:37:00|||||||||1
1612913860000|2021-02-09 23:37:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1612913910000|2021-02-09 23:38:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1612913930000|2021-02-09 23:38:50|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|5
1612913950000|2021-02-09 23:39:10|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|7
1612913980000|2021-02-09 23:39:40|2301.3|2301|2301.7|2301.4|2301.7|2301.4|2301.3|2301|2
1612913990000|2021-02-09 23:39:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|9
1612914000000|2021-02-09 23:40:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1612914010000|2021-02-09 23:40:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1612914020000|2021-02-09 23:40:20|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|2
1612914050000|2021-02-09 23:40:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1612914060000|2021-02-09 23:41:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1612914110000|2021-02-09 23:41:50|||||||||1
1612914120000|2021-02-09 23:42:00|||||||||2
1612914160000|2021-02-09 23:42:40|||||||||1
1612914190000|2021-02-09 23:43:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1612914200000|2021-02-09 23:43:20|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|2
1612914210000|2021-02-09 23:43:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1612914230000|2021-02-09 23:43:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1612914240000|2021-02-09 23:44:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1612914260000|2021-02-09 23:44:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|3
1612914270000|2021-02-09 23:44:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|4
1612914310000|2021-02-09 23:45:10|||||||||2
1612914340000|2021-02-09 23:45:40|||||||||1
1612914360000|2021-02-09 23:46:00|2301.8|2301.5|2301.7|2301.4|2302|2301.7|2301.7|2301.4|11
1612914370000|2021-02-09 23:46:10|||||||||1
1612914380000|2021-02-09 23:46:20|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|2
1612914390000|2021-02-09 23:46:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|3
1612914410000|2021-02-09 23:46:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1612914420000|2021-02-09 23:47:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1612914460000|2021-02-09 23:47:40|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|4
1612914480000|2021-02-09 23:48:00|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|2
1612914520000|2021-02-09 23:48:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1612914550000|2021-02-09 23:49:10|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|3
1612914570000|2021-02-09 23:49:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1612914580000|2021-02-09 23:49:40|||||||||2
1612914600000|2021-02-09 23:50:00|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|7
1612914610000|2021-02-09 23:50:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1612914650000|2021-02-09 23:50:50|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|4
1612914660000|2021-02-09 23:51:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|3
1612914670000|2021-02-09 23:51:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1612914730000|2021-02-09 23:52:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1612914760000|2021-02-09 23:52:40|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|2
1612914790000|2021-02-09 23:53:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1612914800000|2021-02-09 23:53:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1612914820000|2021-02-09 23:53:40|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|5
1612914840000|2021-02-09 23:54:00|2301.3|2301|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|5
1612914890000|2021-02-09 23:54:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1612914900000|2021-02-09 23:55:00|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|3
1612914950000|2021-02-09 23:55:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|6
1612914970000|2021-02-09 23:56:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1612915020000|2021-02-09 23:57:00|2300.9|2300.6|2300.5|2300.2|2300.9|2300.6|2300.5|2300.2|8
1612915050000|2021-02-09 23:57:30|||||||||1
1612915090000|2021-02-09 23:58:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1612915100000|2021-02-09 23:58:20|||||||||1
1612915110000|2021-02-09 23:58:30|||||||||1
1612915120000|2021-02-09 23:58:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1612915190000|2021-02-09 23:59:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1612915200000|2021-02-10 00:00:00|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|8
1612915230000|2021-02-10 00:00:30|||||||||10
1612915270000|2021-02-10 00:01:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1612915280000|2021-02-10 00:01:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1612915400000|2021-02-10 00:03:20|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|22
1612915450000|2021-02-10 00:04:10|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|3
1612915460000|2021-02-10 00:04:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1612915490000|2021-02-10 00:04:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1612915500000|2021-02-10 00:05:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1612915510000|2021-02-10 00:05:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|3
1612915570000|2021-02-10 00:06:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1612915580000|2021-02-10 00:06:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1612915590000|2021-02-10 00:06:30|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|3
1612915600000|2021-02-10 00:06:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1612915620000|2021-02-10 00:07:00|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|2
1612915630000|2021-02-10 00:07:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1612915650000|2021-02-10 00:07:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|6
1612915700000|2021-02-10 00:08:20|||||||||1
1612915750000|2021-02-10 00:09:10|2299|2298.7|2299.5|2299.2|2299.5|2299.2|2299|2298.7|6
1612915760000|2021-02-10 00:09:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|13
1612915770000|2021-02-10 00:09:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1612915810000|2021-02-10 00:10:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1612915820000|2021-02-10 00:10:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1612915830000|2021-02-10 00:10:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1612915840000|2021-02-10 00:10:40|2299.5|2299.2|2299|2298.7|2299.5|2299.2|2299|2298.7|8
1612915850000|2021-02-10 00:10:50|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|3
1612915860000|2021-02-10 00:11:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1612915880000|2021-02-10 00:11:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|4
1612915890000|2021-02-10 00:11:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|5
1612915900000|2021-02-10 00:11:40|||||||||1
1612915910000|2021-02-10 00:11:50|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|9
1612915920000|2021-02-10 00:12:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1612915930000|2021-02-10 00:12:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|4
1612915940000|2021-02-10 00:12:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1612915960000|2021-02-10 00:12:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|4
1612915970000|2021-02-10 00:12:50|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|5
1612915990000|2021-02-10 00:13:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1612916000000|2021-02-10 00:13:20|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|3
1612916010000|2021-02-10 00:13:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|4
1612916020000|2021-02-10 00:13:40|2299.8|2299.5|2299.5|2299.2|2299.8|2299.5|2299.5|2299.2|5
1612916030000|2021-02-10 00:13:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|3
1612916050000|2021-02-10 00:14:10|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|9
1612916100000|2021-02-10 00:15:00|||||||||6
1612916110000|2021-02-10 00:15:10|2299.5|2299.2|2299.1|2298.8|2299.5|2299.2|2299.1|2298.8|26
1612916130000|2021-02-10 00:15:30|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|17
1612916140000|2021-02-10 00:15:40|||||||||1
1612916160000|2021-02-10 00:16:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|19
1612916170000|2021-02-10 00:16:10|2299|2298.7|2298.7|2298.4|2299.2|2298.9|2298.7|2298.4|15
1612916180000|2021-02-10 00:16:20|2298.9|2298.6|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|7
1612916190000|2021-02-10 00:16:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1612916220000|2021-02-10 00:17:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|5
1612916230000|2021-02-10 00:17:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1612916270000|2021-02-10 00:17:50|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|5
1612916280000|2021-02-10 00:18:00|2299|2298.7|2298.6|2298.3|2299|2298.7|2298.6|2298.3|3
1612916300000|2021-02-10 00:18:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1612916310000|2021-02-10 00:18:30|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|3
1612916320000|2021-02-10 00:18:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1612916340000|2021-02-10 00:19:00|||||||||2
1612916350000|2021-02-10 00:19:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1612916390000|2021-02-10 00:19:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1612916450000|2021-02-10 00:20:50|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|2
1612916460000|2021-02-10 00:21:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1612916510000|2021-02-10 00:21:50|||||||||1
1612916620000|2021-02-10 00:23:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1612916640000|2021-02-10 00:24:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1612916700000|2021-02-10 00:25:00|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1612916710000|2021-02-10 00:25:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1612916740000|2021-02-10 00:25:40|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1612916780000|2021-02-10 00:26:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|4
1612916800000|2021-02-10 00:26:40|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|4
1612916820000|2021-02-10 00:27:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|4
1612916830000|2021-02-10 00:27:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|5
1612916840000|2021-02-10 00:27:20|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|5
1612916850000|2021-02-10 00:27:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1612916860000|2021-02-10 00:27:40|||||||||2
1612916910000|2021-02-10 00:28:30|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|4
1612916950000|2021-02-10 00:29:10|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|5
1612916960000|2021-02-10 00:29:20|||||||||16
1612916990000|2021-02-10 00:29:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1612917000000|2021-02-10 00:30:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|4
1612917020000|2021-02-10 00:30:20|||||||||1
1612917050000|2021-02-10 00:30:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1612917110000|2021-02-10 00:31:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1612917180000|2021-02-10 00:33:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|3
1612917200000|2021-02-10 00:33:20|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|2
1612917230000|2021-02-10 00:33:50|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1612917300000|2021-02-10 00:35:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1612917440000|2021-02-10 00:37:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1612917460000|2021-02-10 00:37:40|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1612917590000|2021-02-10 00:39:50|||||||||1
1612917630000|2021-02-10 00:40:30|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|2
1612917660000|2021-02-10 00:41:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1612917670000|2021-02-10 00:41:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1612917720000|2021-02-10 00:42:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1612917840000|2021-02-10 00:44:00|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2300|2299.7|2
1612917850000|2021-02-10 00:44:10|||||||||6
1612917870000|2021-02-10 00:44:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1612917880000|2021-02-10 00:44:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1612917900000|2021-02-10 00:45:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|4
1612917910000|2021-02-10 00:45:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1612918160000|2021-02-10 00:49:20|||||||||1
1612918170000|2021-02-10 00:49:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1612918230000|2021-02-10 00:50:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1612918240000|2021-02-10 00:50:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1612918270000|2021-02-10 00:51:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1612918350000|2021-02-10 00:52:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1612918390000|2021-02-10 00:53:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1612918460000|2021-02-10 00:54:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1612918500000|2021-02-10 00:55:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1612918520000|2021-02-10 00:55:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1612918540000|2021-02-10 00:55:40|||||||||1
1612918550000|2021-02-10 00:55:50|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1612918560000|2021-02-10 00:56:00|2299.8|2299.5|2300.1|2299.8|2300.2|2299.9|2299.8|2299.5|4
1612918590000|2021-02-10 00:56:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1612918600000|2021-02-10 00:56:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1612918620000|2021-02-10 00:57:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|5
1612918630000|2021-02-10 00:57:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1612918640000|2021-02-10 00:57:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|10
1612918660000|2021-02-10 00:57:40|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|8
1612918680000|2021-02-10 00:58:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|5
1612918690000|2021-02-10 00:58:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1612918720000|2021-02-10 00:58:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1612918730000|2021-02-10 00:58:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1612918750000|2021-02-10 00:59:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1612918770000|2021-02-10 00:59:30|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|2
1612918790000|2021-02-10 00:59:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1612918800000|2021-02-10 01:00:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1612918810000|2021-02-10 01:00:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1612918930000|2021-02-10 01:02:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1612918960000|2021-02-10 01:02:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1612918980000|2021-02-10 01:03:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1612918990000|2021-02-10 01:03:10|||||||||1
1612919040000|2021-02-10 01:04:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1612919100000|2021-02-10 01:05:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|7
1612919110000|2021-02-10 01:05:10|||||||||4
1612919210000|2021-02-10 01:06:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1612919260000|2021-02-10 01:07:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1612919300000|2021-02-10 01:08:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1612919330000|2021-02-10 01:08:50|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|3
1612919370000|2021-02-10 01:09:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1612919390000|2021-02-10 01:09:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1612919400000|2021-02-10 01:10:00|||||||||1
1612919430000|2021-02-10 01:10:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1612919460000|2021-02-10 01:11:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1612919480000|2021-02-10 01:11:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|3
1612919490000|2021-02-10 01:11:30|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|6
1612919530000|2021-02-10 01:12:10|||||||||1
1612919550000|2021-02-10 01:12:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1612919560000|2021-02-10 01:12:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1612919580000|2021-02-10 01:13:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1612919620000|2021-02-10 01:13:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1612919660000|2021-02-10 01:14:20|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|5
1612919680000|2021-02-10 01:14:40|||||||||1
1612919710000|2021-02-10 01:15:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1612919720000|2021-02-10 01:15:20|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|3
1612919730000|2021-02-10 01:15:30|||||||||6
1612919740000|2021-02-10 01:15:40|2302.5|2302.2|2303.5|2303.2|2303.5|2303.2|2302.5|2302.2|50
1612919750000|2021-02-10 01:15:50|2303.4|2303.1|2304.3|2304|2304.3|2304|2303.4|2303.1|24
1612919760000|2021-02-10 01:16:00|2304.4|2304.1|2304.5|2304.2|2304.9|2304.6|2304.4|2304.1|33
1612919770000|2021-02-10 01:16:10|2304.3|2304|2304.9|2304.6|2304.9|2304.6|2304.3|2304|6
1612919780000|2021-02-10 01:16:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|18
1612919790000|2021-02-10 01:16:30|2305|2304.7|2305.4|2305.1|2305.4|2305.1|2305|2304.7|8
1612919800000|2021-02-10 01:16:40|2305.2|2304.9|2305.2|2304.9|2305.5|2305.2|2305.2|2304.9|11
1612919810000|2021-02-10 01:16:50|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|5
1612919820000|2021-02-10 01:17:00|2305|2304.7|2304.7|2304.4|2305|2304.7|2304.7|2304.4|2
1612919830000|2021-02-10 01:17:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2
1612919840000|2021-02-10 01:17:20|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.8|2304.5|30
1612919850000|2021-02-10 01:17:30|2305.4|2305.1|2305|2304.7|2305.4|2305.1|2305|2304.7|27
1612919860000|2021-02-10 01:17:40|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.8|2304.5|3
1612919870000|2021-02-10 01:17:50|2304.9|2304.6|2304.6|2304.3|2304.9|2304.6|2304.6|2304.3|4
1612919880000|2021-02-10 01:18:00|2304.7|2304.4|2305|2304.7|2305|2304.7|2304.7|2304.4|3
1612919890000|2021-02-10 01:18:10|||||||||2
1612919900000|2021-02-10 01:18:20|||||||||1
1612919910000|2021-02-10 01:18:30|2305.1|2304.8|2305.7|2305.4|2306|2305.7|2305.1|2304.8|42
1612919920000|2021-02-10 01:18:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|6
1612919930000|2021-02-10 01:18:50|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|2
1612919940000|2021-02-10 01:19:00|||||||||2
1612919950000|2021-02-10 01:19:10|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|4
1612919960000|2021-02-10 01:19:20|2305.2|2304.9|2305.5|2305.2|2305.5|2305.2|2305.2|2304.9|2
1612919980000|2021-02-10 01:19:40|2304.8|2304.5|2305.1|2304.8|2305.1|2304.8|2304.8|2304.5|2
1612919990000|2021-02-10 01:19:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1612920010000|2021-02-10 01:20:10|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.8|2304.5|3
1612920020000|2021-02-10 01:20:20|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|5
1612920050000|2021-02-10 01:20:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612920060000|2021-02-10 01:21:00|2304.6|2304.3|2304.2|2303.9|2304.6|2304.3|2304.2|2303.9|8
1612920070000|2021-02-10 01:21:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1612920090000|2021-02-10 01:21:30|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1612920100000|2021-02-10 01:21:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1612920110000|2021-02-10 01:21:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1612920170000|2021-02-10 01:22:50|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|30
1612920260000|2021-02-10 01:24:20|||||||||5
1612920270000|2021-02-10 01:24:30|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|1
1612920390000|2021-02-10 01:26:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612920410000|2021-02-10 01:26:50|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612920430000|2021-02-10 01:27:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2
1612920450000|2021-02-10 01:27:30|||||||||2
1612920480000|2021-02-10 01:28:00|||||||||1
1612920490000|2021-02-10 01:28:10|2304.3|2304|2303.7|2303.4|2304.3|2304|2303.1|2302.8|67
1612920500000|2021-02-10 01:28:20|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|2
1612920520000|2021-02-10 01:28:40|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|2
1612920530000|2021-02-10 01:28:50|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|2
1612920570000|2021-02-10 01:29:30|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|2
1612920580000|2021-02-10 01:29:40|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2
1612920590000|2021-02-10 01:29:50|||||||||2
1612920600000|2021-02-10 01:30:00|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|3
1612920610000|2021-02-10 01:30:10|2304.4|2304.1|2304.1|2303.8|2304.4|2304.1|2304.1|2303.8|20
1612920620000|2021-02-10 01:30:20|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304|2303.7|4
1612920660000|2021-02-10 01:31:00|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|1
1612920670000|2021-02-10 01:31:10|||||||||1
1612920680000|2021-02-10 01:31:20|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1612920690000|2021-02-10 01:31:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1612920700000|2021-02-10 01:31:40|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|2
1612920730000|2021-02-10 01:32:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2
1612920740000|2021-02-10 01:32:20|||||||||1
1612920750000|2021-02-10 01:32:30|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1612920760000|2021-02-10 01:32:40|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2
1612920770000|2021-02-10 01:32:50|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|3
1612920790000|2021-02-10 01:33:10|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|3
1612920800000|2021-02-10 01:33:20|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|4
1612920810000|2021-02-10 01:33:30|||||||||2
1612920820000|2021-02-10 01:33:40|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1612920830000|2021-02-10 01:33:50|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2
1612920840000|2021-02-10 01:34:00|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|3
1612920850000|2021-02-10 01:34:10|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1612920860000|2021-02-10 01:34:20|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|5
1612920870000|2021-02-10 01:34:30|||||||||3
1612920880000|2021-02-10 01:34:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|3
1612920890000|2021-02-10 01:34:50|2304.4|2304.1|2304.4|2304.1|2304.6|2304.3|2304.4|2304.1|4
1612920900000|2021-02-10 01:35:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|4
1612920910000|2021-02-10 01:35:10|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|3
1612920920000|2021-02-10 01:35:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|5
1612920930000|2021-02-10 01:35:30|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|3
1612920950000|2021-02-10 01:35:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1612920960000|2021-02-10 01:36:00|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1612920980000|2021-02-10 01:36:20|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|7
1612921000000|2021-02-10 01:36:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1612921010000|2021-02-10 01:36:50|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.7|2304.4|20
1612921020000|2021-02-10 01:37:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|3
1612921030000|2021-02-10 01:37:10|||||||||1
1612921050000|2021-02-10 01:37:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|7
1612921060000|2021-02-10 01:37:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612921120000|2021-02-10 01:38:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612921140000|2021-02-10 01:39:00|2305.1|2304.8|2304.8|2304.5|2305.1|2304.8|2304.8|2304.5|2
1612921160000|2021-02-10 01:39:20|||||||||1
1612921240000|2021-02-10 01:40:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1612921280000|2021-02-10 01:41:20|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2
1612921290000|2021-02-10 01:41:30|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2
1612921330000|2021-02-10 01:42:10|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1612921350000|2021-02-10 01:42:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1612921360000|2021-02-10 01:42:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612921380000|2021-02-10 01:43:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2
1612921400000|2021-02-10 01:43:20|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1612921410000|2021-02-10 01:43:30|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|9
1612921420000|2021-02-10 01:43:40|||||||||1
1612921430000|2021-02-10 01:43:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|5
1612921440000|2021-02-10 01:44:00|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|5
1612921450000|2021-02-10 01:44:10|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|6
1612921460000|2021-02-10 01:44:20|||||||||1
1612921480000|2021-02-10 01:44:40|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|4
1612921500000|2021-02-10 01:45:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|4
1612921520000|2021-02-10 01:45:20|2305.6|2305.3|2305.9|2305.6|2305.9|2305.6|2305.5|2305.2|9
1612921540000|2021-02-10 01:45:40|2305.6|2305.3|2306.7|2306.4|2306.7|2306.4|2305.6|2305.3|99
1612921550000|2021-02-10 01:45:50|2306.8|2306.5|2307.3|2307|2307.7|2307.4|2306.8|2306.5|119
1612921560000|2021-02-10 01:46:00|2307.5|2307.2|2307.3|2307|2307.5|2307.2|2307.2|2306.9|16
1612921570000|2021-02-10 01:46:10|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1612921580000|2021-02-10 01:46:20|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1612921590000|2021-02-10 01:46:30|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|4
1612921600000|2021-02-10 01:46:40|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|5
1612921610000|2021-02-10 01:46:50|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1612921620000|2021-02-10 01:47:00|2307.5|2307.2|2307.5|2307.2|2307.6|2307.3|2307.5|2307.2|11
1612921670000|2021-02-10 01:47:50|2307.2|2306.9|2307.5|2307.2|2307.5|2307.2|2307.2|2306.9|3
1612921680000|2021-02-10 01:48:00|2307.8|2307.5|2307.2|2306.9|2307.8|2307.5|2307.2|2306.9|5
1612921700000|2021-02-10 01:48:20|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.9|2306.6|5
1612921720000|2021-02-10 01:48:40|||||||||1
1612921740000|2021-02-10 01:49:00|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|2
1612921750000|2021-02-10 01:49:10|||||||||1
1612921770000|2021-02-10 01:49:30|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|5
1612921810000|2021-02-10 01:50:10|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|10
1612921820000|2021-02-10 01:50:20|2307.1|2306.8|2306.7|2306.4|2307.2|2306.9|2306.7|2306.4|12
1612921830000|2021-02-10 01:50:30|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|11
1612921870000|2021-02-10 01:51:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|25
1612921880000|2021-02-10 01:51:20|2307.5|2307.2|2307.3|2307|2307.5|2307.2|2307.3|2307|15
1612921890000|2021-02-10 01:51:30|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1612921900000|2021-02-10 01:51:40|||||||||1
1612921920000|2021-02-10 01:52:00|2307.3|2307|2307.3|2307|2307.4|2307.1|2307.3|2307|29
1612921930000|2021-02-10 01:52:10|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.2|2306.9|7
1612921940000|2021-02-10 01:52:20|2307.2|2306.9|2306.8|2306.5|2307.2|2306.9|2306.8|2306.5|26
1612921950000|2021-02-10 01:52:30|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|25
1612921960000|2021-02-10 01:52:40|2306.9|2306.6|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|4
1612921970000|2021-02-10 01:52:50|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|6
1612921980000|2021-02-10 01:53:00|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|1
1612921990000|2021-02-10 01:53:10|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1612922000000|2021-02-10 01:53:20|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|4
1612922030000|2021-02-10 01:53:50|||||||||10
1612922080000|2021-02-10 01:54:40|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1612922090000|2021-02-10 01:54:50|2306.5|2306.2|2306.8|2306.5|2306.8|2306.5|2306.5|2306.2|6
1612922100000|2021-02-10 01:55:00|||||||||1
1612922110000|2021-02-10 01:55:10|||||||||10
1612922120000|2021-02-10 01:55:20|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1612922150000|2021-02-10 01:55:50|||||||||1
1612922160000|2021-02-10 01:56:00|||||||||1
1612922190000|2021-02-10 01:56:30|2306.8|2306.5|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|4
1612922200000|2021-02-10 01:56:40|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|11
1612922210000|2021-02-10 01:56:50|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|7
1612922220000|2021-02-10 01:57:00|||||||||3
1612922230000|2021-02-10 01:57:10|2307.1|2306.8|2307.2|2306.9|2307.2|2306.9|2307.1|2306.8|21
1612922240000|2021-02-10 01:57:20|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|1
1612922250000|2021-02-10 01:57:30|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1612922260000|2021-02-10 01:57:40|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.1|2306.8|6
1612922270000|2021-02-10 01:57:50|2307.2|2306.9|2307.4|2307.1|2307.4|2307.1|2307.1|2306.8|7
1612922280000|2021-02-10 01:58:00|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2
1612922290000|2021-02-10 01:58:10|2307.4|2307.1|2307.2|2306.9|2307.4|2307.1|2307.2|2306.9|10
1612922300000|2021-02-10 01:58:20|||||||||1
1612922310000|2021-02-10 01:58:30|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1612922350000|2021-02-10 01:59:10|||||||||2
1612922360000|2021-02-10 01:59:20|2307.6|2307.3|2307.7|2307.4|2307.7|2307.4|2307.6|2307.3|5
1612922370000|2021-02-10 01:59:30|2307.6|2307.3|2307.7|2307.4|2307.7|2307.4|2307.4|2307.1|12
1612922380000|2021-02-10 01:59:40|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|1
1612922390000|2021-02-10 01:59:50|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|4
1612922400000|2021-02-10 02:00:00|2307.5|2307.2|2307.9|2307.6|2308.1|2307.8|2307.5|2307.2|17
1612922410000|2021-02-10 02:00:10|2307.8|2307.5|2308.1|2307.8|2308.1|2307.8|2307.8|2307.5|4
1612922420000|2021-02-10 02:00:20|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.8|2307.5|10
1612922430000|2021-02-10 02:00:30|||||||||1
1612922440000|2021-02-10 02:00:40|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2307.9|2307.6|6
1612922450000|2021-02-10 02:00:50|2308|2307.7|2308.2|2307.9|2308.2|2307.9|2308|2307.7|5
1612922460000|2021-02-10 02:01:00|2307.9|2307.6|2308.1|2307.8|2308.1|2307.8|2307.9|2307.6|7
1612922470000|2021-02-10 02:01:10|||||||||1
1612922480000|2021-02-10 02:01:20|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|3
1612922510000|2021-02-10 02:01:50|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2308|2307.7|5
1612922520000|2021-02-10 02:02:00|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|10
1612922530000|2021-02-10 02:02:10|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2307.9|2307.6|5
1612922550000|2021-02-10 02:02:30|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2307.9|2307.6|9
1612922560000|2021-02-10 02:02:40|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2308|2307.7|5
1612922570000|2021-02-10 02:02:50|2308.3|2308|2308.2|2307.9|2308.3|2308|2308.2|2307.9|10
1612922590000|2021-02-10 02:03:10|2308|2307.7|2308.1|2307.8|2308.2|2307.9|2308|2307.7|22
1612922600000|2021-02-10 02:03:20|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|3
1612922610000|2021-02-10 02:03:30|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|1
1612922660000|2021-02-10 02:04:20|||||||||2
1612922670000|2021-02-10 02:04:30|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2
1612922690000|2021-02-10 02:04:50|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|3
1612922700000|2021-02-10 02:05:00|2308.4|2308.1|2308.5|2308.2|2308.5|2308.2|2308.4|2308.1|27
1612922710000|2021-02-10 02:05:10|2308.6|2308.3|2308.5|2308.2|2308.6|2308.3|2308.4|2308.1|10
1612922720000|2021-02-10 02:05:20|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.5|2308.2|10
1612922740000|2021-02-10 02:05:40|2308.6|2308.3|2308.3|2308|2308.6|2308.3|2308.3|2308|4
1612922770000|2021-02-10 02:06:10|2308.2|2307.9|2307.8|2307.5|2308.2|2307.9|2307.8|2307.5|17
1612922780000|2021-02-10 02:06:20|||||||||5
1612922790000|2021-02-10 02:06:30|2307.9|2307.6|2307.8|2307.5|2307.9|2307.6|2307.8|2307.5|2
1612922800000|2021-02-10 02:06:40|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.6|2307.3|6
1612922810000|2021-02-10 02:06:50|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1612922820000|2021-02-10 02:07:00|2307.9|2307.6|2307.7|2307.4|2307.9|2307.6|2307.7|2307.4|3
1612922830000|2021-02-10 02:07:10|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1612922840000|2021-02-10 02:07:20|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2
1612922870000|2021-02-10 02:07:50|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|1
1612922880000|2021-02-10 02:08:00|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|4
1612922890000|2021-02-10 02:08:10|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1612922920000|2021-02-10 02:08:40|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1612922930000|2021-02-10 02:08:50|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1612922950000|2021-02-10 02:09:10|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.3|2307|2
1612922960000|2021-02-10 02:09:20|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2
1612922970000|2021-02-10 02:09:30|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1612922980000|2021-02-10 02:09:40|||||||||2
1612923000000|2021-02-10 02:10:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2
1612923020000|2021-02-10 02:10:20|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|4
1612923060000|2021-02-10 02:11:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1612923090000|2021-02-10 02:11:30|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|4
1612923100000|2021-02-10 02:11:40|2307.3|2307|2307.3|2307|2307.3|2307|2307.2|2306.9|6
1612923120000|2021-02-10 02:12:00|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|4
1612923130000|2021-02-10 02:12:10|2307.5|2307.2|2307.4|2307.1|2307.8|2307.5|2307.4|2307.1|8
1612923150000|2021-02-10 02:12:30|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|7
1612923170000|2021-02-10 02:12:50|2307.7|2307.4|2307.8|2307.5|2307.8|2307.5|2307.7|2307.4|6
1612923180000|2021-02-10 02:13:00|||||||||2
1612923200000|2021-02-10 02:13:20|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.9|2307.6|11
1612923210000|2021-02-10 02:13:30|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|3
1612923220000|2021-02-10 02:13:40|2308|2307.7|2307.8|2307.5|2308.1|2307.8|2307.8|2307.5|5
1612923240000|2021-02-10 02:14:00|2307.7|2307.4|2307.9|2307.6|2307.9|2307.6|2307.6|2307.3|4
1612923280000|2021-02-10 02:14:40|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1612923290000|2021-02-10 02:14:50|||||||||2
1612923300000|2021-02-10 02:15:00|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.9|2307.6|4
1612923310000|2021-02-10 02:15:10|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1612923350000|2021-02-10 02:15:50|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.8|2307.5|6
1612923360000|2021-02-10 02:16:00|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|2
1612923370000|2021-02-10 02:16:10|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1612923400000|2021-02-10 02:16:40|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1612923410000|2021-02-10 02:16:50|2307.6|2307.3|2308|2307.7|2308|2307.7|2307.6|2307.3|4
1612923460000|2021-02-10 02:17:40|||||||||1
1612923480000|2021-02-10 02:18:00|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|16
1612923490000|2021-02-10 02:18:10|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2
1612923520000|2021-02-10 02:18:40|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.3|2308|2
1612923550000|2021-02-10 02:19:10|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1612923560000|2021-02-10 02:19:20|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1612923600000|2021-02-10 02:20:00|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1612923610000|2021-02-10 02:20:10|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2
1612923650000|2021-02-10 02:20:50|||||||||1
1612923690000|2021-02-10 02:21:30|2307.7|2307.4|2308|2307.7|2308|2307.7|2307.7|2307.4|2
1612923720000|2021-02-10 02:22:00|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|4
1612923750000|2021-02-10 02:22:30|2307.3|2307|2307.5|2307.2|2307.5|2307.2|2307.3|2307|5
1612923780000|2021-02-10 02:23:00|2307.4|2307.1|2307.5|2307.2|2307.5|2307.2|2307.4|2307.1|8
1612923800000|2021-02-10 02:23:20|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|21
1612923820000|2021-02-10 02:23:40|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.3|2307|6
1612923830000|2021-02-10 02:23:50|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1612923860000|2021-02-10 02:24:20|||||||||2
1612923930000|2021-02-10 02:25:30|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2
1612924040000|2021-02-10 02:27:20|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1612924050000|2021-02-10 02:27:30|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1612924060000|2021-02-10 02:27:40|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1612924090000|2021-02-10 02:28:10|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|4
1612924110000|2021-02-10 02:28:30|||||||||1
1612924120000|2021-02-10 02:28:40|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|7
1612924150000|2021-02-10 02:29:10|||||||||4
1612924160000|2021-02-10 02:29:20|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1612924180000|2021-02-10 02:29:40|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2
1612924190000|2021-02-10 02:29:50|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|3
1612924200000|2021-02-10 02:30:00|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|4
1612924210000|2021-02-10 02:30:10|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.5|2307.2|3
1612924230000|2021-02-10 02:30:30|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|22
1612924240000|2021-02-10 02:30:40|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|5
1612924260000|2021-02-10 02:31:00|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1612924290000|2021-02-10 02:31:30|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|2
1612924320000|2021-02-10 02:32:00|2307.8|2307.5|2308.1|2307.8|2308.1|2307.8|2307.8|2307.5|9
1612924340000|2021-02-10 02:32:20|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|2
1612924350000|2021-02-10 02:32:30|2307.9|2307.6|2307.8|2307.5|2307.9|2307.6|2307.8|2307.5|5
1612924370000|2021-02-10 02:32:50|||||||||1
1612924380000|2021-02-10 02:33:00|2307.9|2307.6|2307.6|2307.3|2307.9|2307.6|2307.6|2307.3|4
1612924410000|2021-02-10 02:33:30|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.6|2307.3|3
1612924420000|2021-02-10 02:33:40|||||||||1
1612924440000|2021-02-10 02:34:00|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1612924460000|2021-02-10 02:34:20|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1612924500000|2021-02-10 02:35:00|||||||||1
1612924510000|2021-02-10 02:35:10|||||||||3
1612924540000|2021-02-10 02:35:40|2308.2|2307.9|2308.5|2308.2|2308.5|2308.2|2308.2|2307.9|16
1612924560000|2021-02-10 02:36:00|2308.4|2308.1|2308.3|2308|2308.4|2308.1|2308.3|2308|8
1612924570000|2021-02-10 02:36:10|2308.2|2307.9|2308.1|2307.8|2308.2|2307.9|2308.1|2307.8|6
1612924600000|2021-02-10 02:36:40|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|2
1612924630000|2021-02-10 02:37:10|||||||||2
1612924680000|2021-02-10 02:38:00|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|10
1612924710000|2021-02-10 02:38:30|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2
1612924750000|2021-02-10 02:39:10|2307.6|2307.3|2307.4|2307.1|2307.6|2307.3|2307.4|2307.1|5
1612924760000|2021-02-10 02:39:20|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.2|2306.9|4
1612924770000|2021-02-10 02:39:30|2307.3|2307|2307.1|2306.8|2307.3|2307|2307|2306.7|9
1612924780000|2021-02-10 02:39:40|||||||||1
1612924800000|2021-02-10 02:40:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|3
1612924810000|2021-02-10 02:40:10|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|6
1612924820000|2021-02-10 02:40:20|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|2
1612924840000|2021-02-10 02:40:40|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|4
1612924850000|2021-02-10 02:40:50|||||||||4
1612924860000|2021-02-10 02:41:00|2307.3|2307|2307.5|2307.2|2307.5|2307.2|2307.3|2307|13
1612924920000|2021-02-10 02:42:00|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1612924940000|2021-02-10 02:42:20|2307.5|2307.2|2307.2|2306.9|2307.5|2307.2|2307.2|2306.9|2
1612924960000|2021-02-10 02:42:40|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|3
1612924980000|2021-02-10 02:43:00|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.6|2307.3|3
1612925060000|2021-02-10 02:44:20|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|3
1612925080000|2021-02-10 02:44:40|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1612925090000|2021-02-10 02:44:50|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2307|2306.7|2
1612925110000|2021-02-10 02:45:10|2307.4|2307.1|2307.1|2306.8|2307.5|2307.2|2307.1|2306.8|3
1612925120000|2021-02-10 02:45:20|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2307|2306.7|12
1612925160000|2021-02-10 02:46:00|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1612925170000|2021-02-10 02:46:10|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2
1612925340000|2021-02-10 02:49:00|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|12
1612925370000|2021-02-10 02:49:30|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|4
1612925420000|2021-02-10 02:50:20|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|6
1612925430000|2021-02-10 02:50:30|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1612925450000|2021-02-10 02:50:50|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.6|2306.3|2
1612925460000|2021-02-10 02:51:00|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2
1612925470000|2021-02-10 02:51:10|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1612925510000|2021-02-10 02:51:50|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|1
1612925520000|2021-02-10 02:52:00|||||||||1
1612925540000|2021-02-10 02:52:20|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2
1612925570000|2021-02-10 02:52:50|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1612925580000|2021-02-10 02:53:00|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1612925610000|2021-02-10 02:53:30|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2
1612925630000|2021-02-10 02:53:50|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|4
1612925640000|2021-02-10 02:54:00|2306.4|2306.1|2306.7|2306.4|2306.7|2306.4|2306.4|2306.1|7
1612925700000|2021-02-10 02:55:00|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|1
1612925710000|2021-02-10 02:55:10|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|6
1612925720000|2021-02-10 02:55:20|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|4
1612925730000|2021-02-10 02:55:30|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|9
1612925750000|2021-02-10 02:55:50|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2
1612925780000|2021-02-10 02:56:20|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|2
1612925800000|2021-02-10 02:56:40|||||||||1
1612925810000|2021-02-10 02:56:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|21
1612925820000|2021-02-10 02:57:00|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|6
1612925830000|2021-02-10 02:57:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|14
1612925840000|2021-02-10 02:57:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2
1612925850000|2021-02-10 02:57:30|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|8
1612925860000|2021-02-10 02:57:40|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.3|2305|49
1612925870000|2021-02-10 02:57:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|12
1612925880000|2021-02-10 02:58:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|35
1612925890000|2021-02-10 02:58:10|2305.4|2305.1|2305.7|2305.4|2305.7|2305.4|2305.4|2305.1|8
1612925930000|2021-02-10 02:58:50|||||||||2
1612925950000|2021-02-10 02:59:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1612925960000|2021-02-10 02:59:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612925970000|2021-02-10 02:59:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|8
1612925980000|2021-02-10 02:59:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1612925990000|2021-02-10 02:59:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|7
1612926030000|2021-02-10 03:00:30|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|7
1612926040000|2021-02-10 03:00:40|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|6
1612926050000|2021-02-10 03:00:50|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|4
1612926060000|2021-02-10 03:01:00|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|2
1612926080000|2021-02-10 03:01:20|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1612926090000|2021-02-10 03:01:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612926110000|2021-02-10 03:01:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612926140000|2021-02-10 03:02:20|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|6
1612926150000|2021-02-10 03:02:30|2306|2305.7|2306|2305.7|2306|2305.7|2305.9|2305.6|8
1612926160000|2021-02-10 03:02:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|5
1612926180000|2021-02-10 03:03:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|3
1612926190000|2021-02-10 03:03:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1612926200000|2021-02-10 03:03:20|||||||||2
1612926220000|2021-02-10 03:03:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1612926240000|2021-02-10 03:04:00|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2
1612926320000|2021-02-10 03:05:20|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|13
1612926340000|2021-02-10 03:05:40|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|7
1612926360000|2021-02-10 03:06:00|||||||||1
1612926370000|2021-02-10 03:06:10|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|2
1612926390000|2021-02-10 03:06:30|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.3|2306|3
1612926400000|2021-02-10 03:06:40|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2
1612926450000|2021-02-10 03:07:30|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1612926500000|2021-02-10 03:08:20|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|4
1612926510000|2021-02-10 03:08:30|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2
1612926540000|2021-02-10 03:09:00|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1612926550000|2021-02-10 03:09:10|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1612926560000|2021-02-10 03:09:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1612926580000|2021-02-10 03:09:40|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|3
1612926590000|2021-02-10 03:09:50|||||||||4
1612926600000|2021-02-10 03:10:00|2306|2305.7|2306.3|2306|2306.3|2306|2306|2305.7|10
1612926610000|2021-02-10 03:10:10|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|6
1612926630000|2021-02-10 03:10:30|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1612926650000|2021-02-10 03:10:50|||||||||2
1612926710000|2021-02-10 03:11:50|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|4
1612926720000|2021-02-10 03:12:00|||||||||2
1612926740000|2021-02-10 03:12:20|||||||||3
1612926750000|2021-02-10 03:12:30|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|2
1612926760000|2021-02-10 03:12:40|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|1
1612926770000|2021-02-10 03:12:50|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2
1612926780000|2021-02-10 03:13:00|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1612926800000|2021-02-10 03:13:20|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2
1612926810000|2021-02-10 03:13:30|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1612926870000|2021-02-10 03:14:30|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612926890000|2021-02-10 03:14:50|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|5
1612926900000|2021-02-10 03:15:00|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|2
1612926910000|2021-02-10 03:15:10|||||||||1
1612926940000|2021-02-10 03:15:40|||||||||1
1612926960000|2021-02-10 03:16:00|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|4
1612926970000|2021-02-10 03:16:10|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|3
1612927090000|2021-02-10 03:18:10|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612927120000|2021-02-10 03:18:40|||||||||1
1612927170000|2021-02-10 03:19:30|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1612927190000|2021-02-10 03:19:50|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612927200000|2021-02-10 03:20:00|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|26
1612927280000|2021-02-10 03:21:20|2305.8|2305.5|2306.1|2305.8|2306.1|2305.8|2305.8|2305.5|22
1612927290000|2021-02-10 03:21:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1612927310000|2021-02-10 03:21:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1612927320000|2021-02-10 03:22:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1612927340000|2021-02-10 03:22:20|||||||||1
1612927430000|2021-02-10 03:23:50|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|3
1612927490000|2021-02-10 03:24:50|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612927510000|2021-02-10 03:25:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1612927550000|2021-02-10 03:25:50|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612927580000|2021-02-10 03:26:20|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2
1612927640000|2021-02-10 03:27:20|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|4
1612927650000|2021-02-10 03:27:30|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|3
1612927740000|2021-02-10 03:29:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2
1612927750000|2021-02-10 03:29:10|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1612927800000|2021-02-10 03:30:00|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|7
1612927810000|2021-02-10 03:30:10|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.3|2306|5
1612927840000|2021-02-10 03:30:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1612927850000|2021-02-10 03:30:50|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612927940000|2021-02-10 03:32:20|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|2
1612927960000|2021-02-10 03:32:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1612927980000|2021-02-10 03:33:00|||||||||1
1612927990000|2021-02-10 03:33:10|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|5
1612928020000|2021-02-10 03:33:40|||||||||1
1612928030000|2021-02-10 03:33:50|||||||||1
1612928080000|2021-02-10 03:34:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|6
1612928090000|2021-02-10 03:34:50|||||||||3
1612928110000|2021-02-10 03:35:10|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612928240000|2021-02-10 03:37:20|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1612928360000|2021-02-10 03:39:20|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|62
1612928380000|2021-02-10 03:39:40|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|3
1612928400000|2021-02-10 03:40:00|||||||||2
1612928420000|2021-02-10 03:40:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|3
1612928490000|2021-02-10 03:41:30|||||||||1
1612928530000|2021-02-10 03:42:10|||||||||2
1612928560000|2021-02-10 03:42:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|10
1612928660000|2021-02-10 03:44:20|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|12
1612928670000|2021-02-10 03:44:30|||||||||6
1612928680000|2021-02-10 03:44:40|||||||||1
1612928690000|2021-02-10 03:44:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|10
1612928700000|2021-02-10 03:45:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2
1612928710000|2021-02-10 03:45:10|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2
1612928720000|2021-02-10 03:45:20|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|22
1612928730000|2021-02-10 03:45:30|||||||||6
1612928810000|2021-02-10 03:46:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2
1612928840000|2021-02-10 03:47:20|||||||||1
1612928870000|2021-02-10 03:47:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|5
1612928920000|2021-02-10 03:48:40|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|6
1612928930000|2021-02-10 03:48:50|||||||||14
1612928950000|2021-02-10 03:49:10|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1612928990000|2021-02-10 03:49:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1612929000000|2021-02-10 03:50:00|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1612929110000|2021-02-10 03:51:50|||||||||1
1612929130000|2021-02-10 03:52:10|||||||||1
1612929160000|2021-02-10 03:52:40|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|3
1612929200000|2021-02-10 03:53:20|2305.8|2305.5|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|3
1612929240000|2021-02-10 03:54:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612929330000|2021-02-10 03:55:30|||||||||2
1612929340000|2021-02-10 03:55:40|||||||||1
1612929350000|2021-02-10 03:55:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1612929390000|2021-02-10 03:56:30|2305.5|2305.2|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|4
1612929400000|2021-02-10 03:56:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|11
1612929440000|2021-02-10 03:57:20|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1612929540000|2021-02-10 03:59:00|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612929560000|2021-02-10 03:59:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|6
1612929580000|2021-02-10 03:59:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|3
1612929600000|2021-02-10 04:00:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1612929610000|2021-02-10 04:00:10|||||||||1
1612929620000|2021-02-10 04:00:20|||||||||1
1612929660000|2021-02-10 04:01:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2
1612929670000|2021-02-10 04:01:10|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|6
1612929680000|2021-02-10 04:01:20|||||||||1
1612929740000|2021-02-10 04:02:20|||||||||1
1612929760000|2021-02-10 04:02:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1612929770000|2021-02-10 04:02:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612929790000|2021-02-10 04:03:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|9
1612929810000|2021-02-10 04:03:30|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|3
1612929830000|2021-02-10 04:03:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|3
1612929840000|2021-02-10 04:04:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|4
1612929870000|2021-02-10 04:04:30|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1612929960000|2021-02-10 04:06:00|||||||||1
1612929970000|2021-02-10 04:06:10|||||||||1
1612930060000|2021-02-10 04:07:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1612930080000|2021-02-10 04:08:00|2305.5|2305.2|2305|2304.7|2305.5|2305.2|2304.9|2304.6|16
1612930090000|2021-02-10 04:08:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612930100000|2021-02-10 04:08:20|||||||||1
1612930130000|2021-02-10 04:08:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612930200000|2021-02-10 04:10:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|4
1612930210000|2021-02-10 04:10:10|||||||||2
1612930220000|2021-02-10 04:10:20|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|12
1612930230000|2021-02-10 04:10:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612930240000|2021-02-10 04:10:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1612930280000|2021-02-10 04:11:20|||||||||1
1612930360000|2021-02-10 04:12:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612930450000|2021-02-10 04:14:10|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612930550000|2021-02-10 04:15:50|2305|2304.7|2305|2304.7|2305.1|2304.8|2305|2304.7|6
1612930560000|2021-02-10 04:16:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612930590000|2021-02-10 04:16:30|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1612930610000|2021-02-10 04:16:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612930620000|2021-02-10 04:17:00|||||||||1
1612930720000|2021-02-10 04:18:40|||||||||3
1612930740000|2021-02-10 04:19:00|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|4
1612930750000|2021-02-10 04:19:10|||||||||2
1612930780000|2021-02-10 04:19:40|||||||||2
1612930790000|2021-02-10 04:19:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612930800000|2021-02-10 04:20:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|3
1612930830000|2021-02-10 04:20:30|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2
1612930890000|2021-02-10 04:21:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1612930900000|2021-02-10 04:21:40|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|8
1612930940000|2021-02-10 04:22:20|||||||||3
1612930970000|2021-02-10 04:22:50|||||||||1
1612930980000|2021-02-10 04:23:00|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1612931100000|2021-02-10 04:25:00|||||||||2
1612931120000|2021-02-10 04:25:20|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|3
1612931130000|2021-02-10 04:25:30|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|3
1612931160000|2021-02-10 04:26:00|||||||||5
1612931190000|2021-02-10 04:26:30|||||||||2
1612931200000|2021-02-10 04:26:40|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612931250000|2021-02-10 04:27:30|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|4
1612931260000|2021-02-10 04:27:40|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|6
1612931280000|2021-02-10 04:28:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|3
1612931290000|2021-02-10 04:28:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2
1612931330000|2021-02-10 04:28:50|||||||||3
1612931410000|2021-02-10 04:30:10|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|14
1612931420000|2021-02-10 04:30:20|||||||||5
1612931430000|2021-02-10 04:30:30|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|3
1612931440000|2021-02-10 04:30:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|3
1612931510000|2021-02-10 04:31:50|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|1
1612931520000|2021-02-10 04:32:00|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|12
1612931540000|2021-02-10 04:32:20|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|3
1612931550000|2021-02-10 04:32:30|||||||||1
1612931560000|2021-02-10 04:32:40|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2
1612931600000|2021-02-10 04:33:20|||||||||1
1612931610000|2021-02-10 04:33:30|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1612931620000|2021-02-10 04:33:40|||||||||1
1612931670000|2021-02-10 04:34:30|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|3
1612931690000|2021-02-10 04:34:50|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1612931700000|2021-02-10 04:35:00|||||||||1
1612931720000|2021-02-10 04:35:20|||||||||1
1612931800000|2021-02-10 04:36:40|||||||||18
1612931840000|2021-02-10 04:37:20|2304.5|2304.2|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|9
1612931870000|2021-02-10 04:37:50|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.8|2304.5|10
1612931880000|2021-02-10 04:38:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612931890000|2021-02-10 04:38:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|4
1612931910000|2021-02-10 04:38:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|3
1612931920000|2021-02-10 04:38:40|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|6
1612931930000|2021-02-10 04:38:50|||||||||3
1612931940000|2021-02-10 04:39:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1612931950000|2021-02-10 04:39:10|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|2
1612931970000|2021-02-10 04:39:30|||||||||1
1612931980000|2021-02-10 04:39:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1612932010000|2021-02-10 04:40:10|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|3
1612932020000|2021-02-10 04:40:20|||||||||1
1612932060000|2021-02-10 04:41:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612932090000|2021-02-10 04:41:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1612932170000|2021-02-10 04:42:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|5
1612932200000|2021-02-10 04:43:20|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612932230000|2021-02-10 04:43:50|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1612932370000|2021-02-10 04:46:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612932380000|2021-02-10 04:46:20|||||||||2
1612932410000|2021-02-10 04:46:50|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|2
1612932450000|2021-02-10 04:47:30|||||||||1
1612932480000|2021-02-10 04:48:00|||||||||2
1612932490000|2021-02-10 04:48:10|||||||||3
1612932510000|2021-02-10 04:48:30|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|2
1612932540000|2021-02-10 04:49:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1612932570000|2021-02-10 04:49:30|2304.9|2304.6|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|2
1612932610000|2021-02-10 04:50:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1612932680000|2021-02-10 04:51:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|4
1612932700000|2021-02-10 04:51:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2
1612932730000|2021-02-10 04:52:10|||||||||1
1612932810000|2021-02-10 04:53:30|||||||||1
1612932840000|2021-02-10 04:54:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2
1612932850000|2021-02-10 04:54:10|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1612932860000|2021-02-10 04:54:20|||||||||2
1612932900000|2021-02-10 04:55:00|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.4|2304.1|4
1612932910000|2021-02-10 04:55:10|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612932930000|2021-02-10 04:55:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2
1612932940000|2021-02-10 04:55:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612932960000|2021-02-10 04:56:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612932970000|2021-02-10 04:56:10|||||||||2
1612932990000|2021-02-10 04:56:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612933010000|2021-02-10 04:56:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612933020000|2021-02-10 04:57:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2
1612933060000|2021-02-10 04:57:40|||||||||1
1612933080000|2021-02-10 04:58:00|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612933100000|2021-02-10 04:58:20|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|3
1612933120000|2021-02-10 04:58:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|3
1612933190000|2021-02-10 04:59:50|||||||||4
1612933320000|2021-02-10 05:02:00|2305.2|2304.9|2305.5|2305.2|2305.5|2305.2|2305.2|2304.9|9
1612933350000|2021-02-10 05:02:30|||||||||1
1612933360000|2021-02-10 05:02:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|3
1612933370000|2021-02-10 05:02:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1612933410000|2021-02-10 05:03:30|||||||||1
1612933440000|2021-02-10 05:04:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1612933450000|2021-02-10 05:04:10|||||||||1
1612933510000|2021-02-10 05:05:10|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|12
1612933540000|2021-02-10 05:05:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612933690000|2021-02-10 05:08:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2
1612933750000|2021-02-10 05:09:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1612933840000|2021-02-10 05:10:40|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2
1612933850000|2021-02-10 05:10:50|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2
1612933880000|2021-02-10 05:11:20|||||||||2
1612933940000|2021-02-10 05:12:20|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1612934100000|2021-02-10 05:15:00|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2
1612934110000|2021-02-10 05:15:10|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1612934140000|2021-02-10 05:15:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1612934150000|2021-02-10 05:15:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|3
1612934170000|2021-02-10 05:16:10|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|2
1612934180000|2021-02-10 05:16:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2
1612934190000|2021-02-10 05:16:30|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2
1612934200000|2021-02-10 05:16:40|||||||||1
1612934300000|2021-02-10 05:18:20|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|2
1612934360000|2021-02-10 05:19:20|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|3
1612934380000|2021-02-10 05:19:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1612934480000|2021-02-10 05:21:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|3
1612934510000|2021-02-10 05:21:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612934620000|2021-02-10 05:23:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1612934740000|2021-02-10 05:25:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612934780000|2021-02-10 05:26:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612934870000|2021-02-10 05:27:50|2305.4|2305.1|2304.9|2304.6|2305.5|2305.2|2304.9|2304.6|20
1612934880000|2021-02-10 05:28:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612934900000|2021-02-10 05:28:20|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1612934920000|2021-02-10 05:28:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|3
1612934940000|2021-02-10 05:29:00|||||||||1
1612935040000|2021-02-10 05:30:40|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|3
1612935060000|2021-02-10 05:31:00|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|2
1612935110000|2021-02-10 05:31:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1612935120000|2021-02-10 05:32:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612935130000|2021-02-10 05:32:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1612935170000|2021-02-10 05:32:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1612935240000|2021-02-10 05:34:00|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612935330000|2021-02-10 05:35:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1612935370000|2021-02-10 05:36:10|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|2
1612935400000|2021-02-10 05:36:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612935450000|2021-02-10 05:37:30|2305.2|2304.9|2304.9|2304.6|2305.2|2304.9|2304.9|2304.6|2
1612935500000|2021-02-10 05:38:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1612935530000|2021-02-10 05:38:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|9
1612935550000|2021-02-10 05:39:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|4
1612935560000|2021-02-10 05:39:20|||||||||1
1612935590000|2021-02-10 05:39:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612935610000|2021-02-10 05:40:10|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|3
1612935620000|2021-02-10 05:40:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1612935690000|2021-02-10 05:41:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1612935720000|2021-02-10 05:42:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612935750000|2021-02-10 05:42:30|||||||||1
1612935800000|2021-02-10 05:43:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1612935810000|2021-02-10 05:43:30|||||||||1
1612935890000|2021-02-10 05:44:50|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|2
1612935910000|2021-02-10 05:45:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612936000000|2021-02-10 05:46:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1612936060000|2021-02-10 05:47:40|||||||||3
1612936100000|2021-02-10 05:48:20|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|3
1612936110000|2021-02-10 05:48:30|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|3
1612936130000|2021-02-10 05:48:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612936230000|2021-02-10 05:50:30|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2
1612936240000|2021-02-10 05:50:40|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1612936290000|2021-02-10 05:51:30|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|3
1612936340000|2021-02-10 05:52:20|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|3
1612936350000|2021-02-10 05:52:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|6
1612936400000|2021-02-10 05:53:20|||||||||4
1612936410000|2021-02-10 05:53:30|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|5
1612936430000|2021-02-10 05:53:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2
1612936490000|2021-02-10 05:54:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1612936500000|2021-02-10 05:55:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1612936510000|2021-02-10 05:55:10|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|21
1612936520000|2021-02-10 05:55:20|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612936530000|2021-02-10 05:55:30|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1612936630000|2021-02-10 05:57:10|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|3
1612936660000|2021-02-10 05:57:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|3
1612936700000|2021-02-10 05:58:20|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1612936740000|2021-02-10 05:59:00|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1612936800000|2021-02-10 06:00:00|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.8|2305.5|5
1612936860000|2021-02-10 06:01:00|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|2
1612936940000|2021-02-10 06:02:20|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2
1612936950000|2021-02-10 06:02:30|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|2
1612936980000|2021-02-10 06:03:00|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|10
1612936990000|2021-02-10 06:03:10|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1612937000000|2021-02-10 06:03:20|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2
1612937040000|2021-02-10 06:04:00|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|5
1612937050000|2021-02-10 06:04:10|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|11
1612937060000|2021-02-10 06:04:20|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.9|2306.6|5
1612937070000|2021-02-10 06:04:30|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1612937080000|2021-02-10 06:04:40|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1612937090000|2021-02-10 06:04:50|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1612937100000|2021-02-10 06:05:00|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1612937110000|2021-02-10 06:05:10|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|4
1612937120000|2021-02-10 06:05:20|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2
1612937170000|2021-02-10 06:06:10|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|1
1612937180000|2021-02-10 06:06:20|||||||||1
1612937190000|2021-02-10 06:06:30|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1612937220000|2021-02-10 06:07:00|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2
1612937230000|2021-02-10 06:07:10|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|4
1612937260000|2021-02-10 06:07:40|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|3
1612937280000|2021-02-10 06:08:00|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1612937370000|2021-02-10 06:09:30|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2
1612937390000|2021-02-10 06:09:50|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1612937400000|2021-02-10 06:10:00|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|3
1612937410000|2021-02-10 06:10:10|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1612937460000|2021-02-10 06:11:00|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|3
1612937480000|2021-02-10 06:11:20|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1612937490000|2021-02-10 06:11:30|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612937500000|2021-02-10 06:11:40|||||||||1
1612937530000|2021-02-10 06:12:10|||||||||1
1612937570000|2021-02-10 06:12:50|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|5
1612937580000|2021-02-10 06:13:00|||||||||3
1612937590000|2021-02-10 06:13:10|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|3
1612937610000|2021-02-10 06:13:30|2306|2305.7|2306.3|2306|2306.3|2306|2306|2305.7|2
1612937630000|2021-02-10 06:13:50|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|3
1612937690000|2021-02-10 06:14:50|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|4
1612937710000|2021-02-10 06:15:10|2305.2|2304.9|2304.9|2304.6|2305.2|2304.9|2304.9|2304.6|4
1612937720000|2021-02-10 06:15:20|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612937730000|2021-02-10 06:15:30|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1612937760000|2021-02-10 06:16:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2
1612937810000|2021-02-10 06:16:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612937830000|2021-02-10 06:17:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|3
1612937850000|2021-02-10 06:17:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612937870000|2021-02-10 06:17:50|||||||||1
1612938000000|2021-02-10 06:20:00|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612938070000|2021-02-10 06:21:10|||||||||2
1612938090000|2021-02-10 06:21:30|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1612938140000|2021-02-10 06:22:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612938180000|2021-02-10 06:23:00|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|2
1612938210000|2021-02-10 06:23:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612938270000|2021-02-10 06:24:30|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612938300000|2021-02-10 06:25:00|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|4
1612938390000|2021-02-10 06:26:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612938430000|2021-02-10 06:27:10|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|2
1612938440000|2021-02-10 06:27:20|||||||||2
1612938530000|2021-02-10 06:28:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1612938560000|2021-02-10 06:29:20|||||||||1
1612938570000|2021-02-10 06:29:30|||||||||2
1612938580000|2021-02-10 06:29:40|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|2
1612938640000|2021-02-10 06:30:40|2304.9|2304.6|2305.2|2304.9|2305.2|2304.9|2304.9|2304.6|11
1612938720000|2021-02-10 06:32:00|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|10
1612938760000|2021-02-10 06:32:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612938800000|2021-02-10 06:33:20|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1612938850000|2021-02-10 06:34:10|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612938870000|2021-02-10 06:34:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|3
1612938890000|2021-02-10 06:34:50|||||||||3
1612938900000|2021-02-10 06:35:00|2304.7|2304.4|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|3
1612938950000|2021-02-10 06:35:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1612939090000|2021-02-10 06:38:10|||||||||1
1612939120000|2021-02-10 06:38:40|2304.9|2304.6|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|6
1612939200000|2021-02-10 06:40:00|2304.9|2304.6|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|3
1612939300000|2021-02-10 06:41:40|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612939330000|2021-02-10 06:42:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2
1612939370000|2021-02-10 06:42:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612939410000|2021-02-10 06:43:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612939520000|2021-02-10 06:45:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612939560000|2021-02-10 06:46:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1612939570000|2021-02-10 06:46:10|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|3
1612939580000|2021-02-10 06:46:20|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1612939680000|2021-02-10 06:48:00|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1612939690000|2021-02-10 06:48:10|||||||||2
1612939800000|2021-02-10 06:50:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1612939910000|2021-02-10 06:51:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612940040000|2021-02-10 06:54:00|||||||||2
1612940050000|2021-02-10 06:54:10|||||||||1
1612940070000|2021-02-10 06:54:30|||||||||1
1612940080000|2021-02-10 06:54:40|||||||||1
1612940090000|2021-02-10 06:54:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|5
1612940100000|2021-02-10 06:55:00|||||||||2
1612940110000|2021-02-10 06:55:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612940120000|2021-02-10 06:55:20|||||||||2
1612940130000|2021-02-10 06:55:30|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|3
1612940190000|2021-02-10 06:56:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612940210000|2021-02-10 06:56:50|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612940220000|2021-02-10 06:57:00|||||||||1
1612940290000|2021-02-10 06:58:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|3
1612940370000|2021-02-10 06:59:30|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1612940390000|2021-02-10 06:59:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612940400000|2021-02-10 07:00:00|2305.2|2304.9|2304.8|2304.5|2305.2|2304.9|2304.8|2304.5|4
1612940420000|2021-02-10 07:00:20|||||||||1
1612940430000|2021-02-10 07:00:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1612940440000|2021-02-10 07:00:40|||||||||1
1612940460000|2021-02-10 07:01:00|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|4
1612940490000|2021-02-10 07:01:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|3
1612940500000|2021-02-10 07:01:40|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|1
1612940520000|2021-02-10 07:02:00|2304.2|2303.9|2304|2303.7|2304.2|2303.9|2304|2303.7|23
1612940530000|2021-02-10 07:02:10|||||||||3
1612940540000|2021-02-10 07:02:20|||||||||2
1612940560000|2021-02-10 07:02:40|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|8
1612940570000|2021-02-10 07:02:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|5
1612940580000|2021-02-10 07:03:00|2303.7|2303.4|2303.2|2302.9|2303.7|2303.4|2303|2302.7|15
1612940590000|2021-02-10 07:03:10|||||||||2
1612940600000|2021-02-10 07:03:20|2303|2302.7|2303.4|2303.1|2303.4|2303.1|2303|2302.7|3
1612940610000|2021-02-10 07:03:30|2303.5|2303.2|2303.1|2302.8|2303.5|2303.2|2303.1|2302.8|6
1612940620000|2021-02-10 07:03:40|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|4
1612940630000|2021-02-10 07:03:50|2303|2302.7|2302.7|2302.4|2303|2302.7|2302.3|2302|8
1612940640000|2021-02-10 07:04:00|2302.9|2302.6|2303|2302.7|2303.2|2302.9|2302.9|2302.6|3
1612940660000|2021-02-10 07:04:20|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|4
1612940700000|2021-02-10 07:05:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|5
1612940740000|2021-02-10 07:05:40|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1612940750000|2021-02-10 07:05:50|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|3
1612940760000|2021-02-10 07:06:00|2303.6|2303.3|2303.9|2303.6|2303.9|2303.6|2303.6|2303.3|10
1612940770000|2021-02-10 07:06:10|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|3
1612940790000|2021-02-10 07:06:30|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2
1612940860000|2021-02-10 07:07:40|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1612940870000|2021-02-10 07:07:50|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1612940930000|2021-02-10 07:08:50|||||||||4
1612940940000|2021-02-10 07:09:00|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|4
1612941020000|2021-02-10 07:10:20|2303.6|2303.3|2303.4|2303.1|2303.6|2303.3|2303.4|2303.1|2
1612941140000|2021-02-10 07:12:20|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1612941240000|2021-02-10 07:14:00|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1612941280000|2021-02-10 07:14:40|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|2
1612941310000|2021-02-10 07:15:10|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1612941340000|2021-02-10 07:15:40|2304|2303.7|2303.8|2303.5|2304|2303.7|2303.8|2303.5|2
1612941410000|2021-02-10 07:16:50|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1612941420000|2021-02-10 07:17:00|||||||||1
1612941470000|2021-02-10 07:17:50|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|3
1612941500000|2021-02-10 07:18:20|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1612941520000|2021-02-10 07:18:40|||||||||2
1612941530000|2021-02-10 07:18:50|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|2
1612941540000|2021-02-10 07:19:00|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2
1612941580000|2021-02-10 07:19:40|||||||||1
1612941630000|2021-02-10 07:20:30|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1612941740000|2021-02-10 07:22:20|||||||||1
1612941750000|2021-02-10 07:22:30|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2304.3|2304|26
1612941760000|2021-02-10 07:22:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1612941790000|2021-02-10 07:23:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|18
1612941860000|2021-02-10 07:24:20|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612941870000|2021-02-10 07:24:30|||||||||1
1612941880000|2021-02-10 07:24:40|||||||||1
1612941890000|2021-02-10 07:24:50|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612941910000|2021-02-10 07:25:10|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612941970000|2021-02-10 07:26:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2
1612942000000|2021-02-10 07:26:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|3
1612942010000|2021-02-10 07:26:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|3
1612942100000|2021-02-10 07:28:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|2
1612942120000|2021-02-10 07:28:40|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612942130000|2021-02-10 07:28:50|||||||||1
1612942200000|2021-02-10 07:30:00|||||||||2
1612942250000|2021-02-10 07:30:50|||||||||2
1612942290000|2021-02-10 07:31:30|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|3
1612942300000|2021-02-10 07:31:40|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|4
1612942320000|2021-02-10 07:32:00|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2
1612942330000|2021-02-10 07:32:10|2306.6|2306.3|2306.4|2306.1|2306.6|2306.3|2306.4|2306.1|2
1612942340000|2021-02-10 07:32:20|2306.7|2306.4|2306.2|2305.9|2306.7|2306.4|2306.2|2305.9|8
1612942370000|2021-02-10 07:32:50|||||||||1
1612942380000|2021-02-10 07:33:00|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2
1612942390000|2021-02-10 07:33:10|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2
1612942410000|2021-02-10 07:33:30|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|3
1612942430000|2021-02-10 07:33:50|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|2
1612942460000|2021-02-10 07:34:20|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1612942470000|2021-02-10 07:34:30|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2
1612942480000|2021-02-10 07:34:40|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|7
1612942490000|2021-02-10 07:34:50|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|10
1612942520000|2021-02-10 07:35:20|2307|2306.7|2307.1|2306.8|2307.2|2306.9|2307|2306.7|20
1612942530000|2021-02-10 07:35:30|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1612942540000|2021-02-10 07:35:40|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.4|2306.1|4
1612942550000|2021-02-10 07:35:50|2306|2305.7|2306.3|2306|2306.3|2306|2306|2305.7|11
1612942560000|2021-02-10 07:36:00|2306.4|2306.1|2306.7|2306.4|2306.7|2306.4|2306.4|2306.1|4
1612942570000|2021-02-10 07:36:10|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|9
1612942580000|2021-02-10 07:36:20|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|3
1612942600000|2021-02-10 07:36:40|2306.5|2306.2|2306.3|2306|2306.5|2306.2|2306.3|2306|2
1612942610000|2021-02-10 07:36:50|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2
1612942620000|2021-02-10 07:37:00|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.9|2306.6|2
1612942630000|2021-02-10 07:37:10|2307.1|2306.8|2307.3|2307|2307.3|2307|2307.1|2306.8|2
1612942640000|2021-02-10 07:37:20|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1612942670000|2021-02-10 07:37:50|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1612942680000|2021-02-10 07:38:00|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2
1612942690000|2021-02-10 07:38:10|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1612942700000|2021-02-10 07:38:20|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.6|2307.3|2
1612942710000|2021-02-10 07:38:30|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2
1612942720000|2021-02-10 07:38:40|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1612942730000|2021-02-10 07:38:50|2307.6|2307.3|2307.6|2307.3|2307.8|2307.5|2307.6|2307.3|9
1612942740000|2021-02-10 07:39:00|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|5
1612942750000|2021-02-10 07:39:10|2307.5|2307.2|2307.7|2307.4|2307.7|2307.4|2307.5|2307.2|2
1612942760000|2021-02-10 07:39:20|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1612942770000|2021-02-10 07:39:30|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.6|2307.3|2
1612942790000|2021-02-10 07:39:50|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2
1612942800000|2021-02-10 07:40:00|2307.9|2307.6|2307.8|2307.5|2307.9|2307.6|2307.8|2307.5|4
1612942820000|2021-02-10 07:40:20|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1612942830000|2021-02-10 07:40:30|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2
1612942850000|2021-02-10 07:40:50|||||||||1
1612942860000|2021-02-10 07:41:00|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|2
1612942890000|2021-02-10 07:41:30|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2
1612942900000|2021-02-10 07:41:40|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2
1612942910000|2021-02-10 07:41:50|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|5
1612942930000|2021-02-10 07:42:10|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1612942950000|2021-02-10 07:42:30|2307.7|2307.4|2307.7|2307.4|2307.8|2307.5|2307.6|2307.3|11
1612942960000|2021-02-10 07:42:40|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|3
1612942970000|2021-02-10 07:42:50|2307.5|2307.2|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|3
1612942980000|2021-02-10 07:43:00|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|3
1612942990000|2021-02-10 07:43:10|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1612943000000|2021-02-10 07:43:20|||||||||1
1612943010000|2021-02-10 07:43:30|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.2|2306.9|2
1612943020000|2021-02-10 07:43:40|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1612943030000|2021-02-10 07:43:50|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1612943050000|2021-02-10 07:44:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|2
1612943090000|2021-02-10 07:44:50|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|10
1612943100000|2021-02-10 07:45:00|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1612943110000|2021-02-10 07:45:10|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1612943120000|2021-02-10 07:45:20|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|4
1612943140000|2021-02-10 07:45:40|||||||||3
1612943150000|2021-02-10 07:45:50|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|14
1612943170000|2021-02-10 07:46:10|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.2|2306.9|4
1612943180000|2021-02-10 07:46:20|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|4
1612943190000|2021-02-10 07:46:30|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|3
1612943200000|2021-02-10 07:46:40|2307.2|2306.9|2306.8|2306.5|2307.2|2306.9|2306.8|2306.5|11
1612943210000|2021-02-10 07:46:50|||||||||2
1612943220000|2021-02-10 07:47:00|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|12
1612943320000|2021-02-10 07:48:40|2307.4|2307.1|2307.5|2307.2|2307.5|2307.2|2307.4|2307.1|11
1612943370000|2021-02-10 07:49:30|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|3
1612943410000|2021-02-10 07:50:10|2307.4|2307.1|2307.2|2306.9|2307.6|2307.3|2307.2|2306.9|8
1612943430000|2021-02-10 07:50:30|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1612943450000|2021-02-10 07:50:50|2307.5|2307.2|2307.2|2306.9|2307.5|2307.2|2307.2|2306.9|4
1612943480000|2021-02-10 07:51:20|||||||||1
1612943530000|2021-02-10 07:52:10|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|5
1612943550000|2021-02-10 07:52:30|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1612943560000|2021-02-10 07:52:40|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1612943580000|2021-02-10 07:53:00|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|1
1612943650000|2021-02-10 07:54:10|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|1
1612943680000|2021-02-10 07:54:40|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|1
1612943690000|2021-02-10 07:54:50|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|7
1612943700000|2021-02-10 07:55:00|||||||||2
1612943710000|2021-02-10 07:55:10|||||||||1
1612943720000|2021-02-10 07:55:20|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612943760000|2021-02-10 07:56:00|2305.6|2305.3|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|6
1612943770000|2021-02-10 07:56:10|||||||||1
1612943790000|2021-02-10 07:56:30|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2306|2305.7|37
1612943800000|2021-02-10 07:56:40|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|2
1612943820000|2021-02-10 07:57:00|2306.2|2305.9|2306.6|2306.3|2306.6|2306.3|2306.2|2305.9|53
1612943830000|2021-02-10 07:57:10|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.6|2306.3|7
1612943840000|2021-02-10 07:57:20|2306.8|2306.5|2306.5|2306.2|2306.8|2306.5|2306.5|2306.2|42
1612943850000|2021-02-10 07:57:30|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.5|2306.2|5
1612943860000|2021-02-10 07:57:40|2306.4|2306.1|2306.7|2306.4|2306.7|2306.4|2306.4|2306.1|3
1612943870000|2021-02-10 07:57:50|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|12
1612943880000|2021-02-10 07:58:00|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1612943890000|2021-02-10 07:58:10|||||||||1
1612943900000|2021-02-10 07:58:20|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|3
1612943930000|2021-02-10 07:58:50|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1612943950000|2021-02-10 07:59:10|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.3|2306|5
1612943970000|2021-02-10 07:59:30|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|2
1612943980000|2021-02-10 07:59:40|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1612943990000|2021-02-10 07:59:50|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|1
1612944000000|2021-02-10 08:00:00|2306.2|2305.9|2306|2305.7|2306.2|2305.9|2306|2305.7|10
1612944010000|2021-02-10 08:00:10|2305.9|2305.6|2306.8|2306.5|2306.8|2306.5|2305.9|2305.6|15
1612944020000|2021-02-10 08:00:20|2306.6|2306.3|2306.2|2305.9|2306.9|2306.6|2306.2|2305.9|9
1612944030000|2021-02-10 08:00:30|2306|2305.7|2305|2304.7|2306|2305.7|2304.8|2304.5|15
1612944040000|2021-02-10 08:00:40|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.7|2304.4|7
1612944050000|2021-02-10 08:00:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305|2304.7|4
1612944060000|2021-02-10 08:01:00|2304.6|2304.3|2304.3|2304|2304.7|2304.4|2304.3|2304|5
1612944070000|2021-02-10 08:01:10|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|3
1612944080000|2021-02-10 08:01:20|2304.5|2304.2|2304|2303.7|2304.5|2304.2|2303.7|2303.4|8
1612944090000|2021-02-10 08:01:30|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|7
1612944100000|2021-02-10 08:01:40|2303.7|2303.4|2303.9|2303.6|2304.2|2303.9|2303.7|2303.4|5
1612944110000|2021-02-10 08:01:50|2304.2|2303.9|2303.7|2303.4|2304.2|2303.9|2303.7|2303.4|11
1612944120000|2021-02-10 08:02:00|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|5
1612944130000|2021-02-10 08:02:10|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|5
1612944140000|2021-02-10 08:02:20|2303.7|2303.4|2303.2|2302.9|2303.9|2303.6|2303.2|2302.9|5
1612944150000|2021-02-10 08:02:30|2303|2302.7|2303.3|2303|2303.3|2303|2302.7|2302.4|16
1612944160000|2021-02-10 08:02:40|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.1|2302.8|14
1612944170000|2021-02-10 08:02:50|2303.1|2302.8|2303.2|2302.9|2303.3|2303|2303|2302.7|18
1612944180000|2021-02-10 08:03:00|2303|2302.7|2303.4|2303.1|2303.4|2303.1|2303|2302.7|19
1612944190000|2021-02-10 08:03:10|2303.9|2303.6|2303.3|2303|2303.9|2303.6|2303.3|2303|22
1612944200000|2021-02-10 08:03:20|2303.4|2303.1|2302.8|2302.5|2303.4|2303.1|2302.8|2302.5|14
1612944210000|2021-02-10 08:03:30|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|2
1612944220000|2021-02-10 08:03:40|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|6
1612944240000|2021-02-10 08:04:00|2303.9|2303.6|2304.1|2303.8|2304.2|2303.9|2303.9|2303.6|9
1612944260000|2021-02-10 08:04:20|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1612944280000|2021-02-10 08:04:40|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2
1612944290000|2021-02-10 08:04:50|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2
1612944300000|2021-02-10 08:05:00|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|2
1612944310000|2021-02-10 08:05:10|2304.1|2303.8|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|8
1612944320000|2021-02-10 08:05:20|2304.3|2304|2304|2303.7|2304.4|2304.1|2304|2303.7|7
1612944330000|2021-02-10 08:05:30|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|8
1612944340000|2021-02-10 08:05:40|2304.3|2304|2304.5|2304.2|2304.9|2304.6|2304.3|2304|10
1612944350000|2021-02-10 08:05:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2
1612944360000|2021-02-10 08:06:00|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|3
1612944370000|2021-02-10 08:06:10|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|3
1612944390000|2021-02-10 08:06:30|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|2
1612944400000|2021-02-10 08:06:40|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612944420000|2021-02-10 08:07:00|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1612944460000|2021-02-10 08:07:40|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|3
1612944480000|2021-02-10 08:08:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2
1612944510000|2021-02-10 08:08:30|2304.7|2304.4|2304.4|2304.1|2304.7|2304.4|2304.4|2304.1|3
1612944520000|2021-02-10 08:08:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2
1612944540000|2021-02-10 08:09:00|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1612944550000|2021-02-10 08:09:10|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|2
1612944570000|2021-02-10 08:09:30|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|4
1612944580000|2021-02-10 08:09:40|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|4
1612944590000|2021-02-10 08:09:50|||||||||3
1612944600000|2021-02-10 08:10:00|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|12
1612944610000|2021-02-10 08:10:10|2303.8|2303.5|2303.5|2303.2|2303.8|2303.5|2303.2|2302.9|10
1612944620000|2021-02-10 08:10:20|||||||||1
1612944630000|2021-02-10 08:10:30|2303.7|2303.4|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|8
1612944640000|2021-02-10 08:10:40|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|3
1612944660000|2021-02-10 08:11:00|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|3
1612944670000|2021-02-10 08:11:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1612944710000|2021-02-10 08:11:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1612944720000|2021-02-10 08:12:00|2303.2|2302.9|2302.6|2302.3|2303.2|2302.9|2302.2|2301.9|21
1612944730000|2021-02-10 08:12:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|10
1612944740000|2021-02-10 08:12:20|2302.1|2301.8|2302.4|2302.1|2302.6|2302.3|2302.1|2301.8|25
1612944750000|2021-02-10 08:12:30|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.1|2301.8|7
1612944760000|2021-02-10 08:12:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302|2301.7|11
1612944770000|2021-02-10 08:12:50|2302|2301.7|2302.1|2301.8|2302.2|2301.9|2301.8|2301.5|20
1612944780000|2021-02-10 08:13:00|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|7
1612944790000|2021-02-10 08:13:10|2302.5|2302.2|2302.5|2302.2|2302.8|2302.5|2302.4|2302.1|29
1612944800000|2021-02-10 08:13:20|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|2
1612944810000|2021-02-10 08:13:30|2303|2302.7|2302.7|2302.4|2303.3|2303|2302.6|2302.3|29
1612944820000|2021-02-10 08:13:40|2302.8|2302.5|2302.5|2302.2|2302.8|2302.5|2302.5|2302.2|7
1612944830000|2021-02-10 08:13:50|2302.3|2302|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|16
1612944840000|2021-02-10 08:14:00|2302.3|2302|2302.8|2302.5|2303|2302.7|2302.3|2302|26
1612944870000|2021-02-10 08:14:30|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|2
1612944880000|2021-02-10 08:14:40|2303.5|2303.2|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|4
1612944890000|2021-02-10 08:14:50|2303.6|2303.3|2304.1|2303.8|2304.1|2303.8|2303.6|2303.3|23
1612944900000|2021-02-10 08:15:00|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1612944910000|2021-02-10 08:15:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2
1612944920000|2021-02-10 08:15:20|||||||||6
1612944950000|2021-02-10 08:15:50|2304.1|2303.8|2304.3|2304|2304.7|2304.4|2304.1|2303.8|21
1612944960000|2021-02-10 08:16:00|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2304.3|2304|6
1612944990000|2021-02-10 08:16:30|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|9
1612945000000|2021-02-10 08:16:40|2304.4|2304.1|2304.9|2304.6|2304.9|2304.6|2304.4|2304.1|20
1612945010000|2021-02-10 08:16:50|2304.5|2304.2|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|2
1612945020000|2021-02-10 08:17:00|2304.9|2304.6|2304.8|2304.5|2305|2304.7|2304.8|2304.5|34
1612945030000|2021-02-10 08:17:10|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|3
1612945050000|2021-02-10 08:17:30|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|22
1612945060000|2021-02-10 08:17:40|2305|2304.7|2304.7|2304.4|2305|2304.7|2304.7|2304.4|19
1612945070000|2021-02-10 08:17:50|2304.6|2304.3|2304.2|2303.9|2304.6|2304.3|2304.2|2303.9|4
1612945080000|2021-02-10 08:18:00|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2
1612945100000|2021-02-10 08:18:20|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|18
1612945110000|2021-02-10 08:18:30|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|3
1612945120000|2021-02-10 08:18:40|||||||||2
1612945140000|2021-02-10 08:19:00|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|5
1612945150000|2021-02-10 08:19:10|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|1
1612945160000|2021-02-10 08:19:20|2304.6|2304.3|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|23
1612945170000|2021-02-10 08:19:30|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|2
1612945190000|2021-02-10 08:19:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2
1612945200000|2021-02-10 08:20:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612945210000|2021-02-10 08:20:10|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|27
1612945240000|2021-02-10 08:20:40|||||||||7
1612945250000|2021-02-10 08:20:50|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|16
1612945260000|2021-02-10 08:21:00|2304.9|2304.6|2305.3|2305|2305.3|2305|2304.9|2304.6|28
1612945270000|2021-02-10 08:21:10|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|2
1612945290000|2021-02-10 08:21:30|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612945310000|2021-02-10 08:21:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|31
1612945320000|2021-02-10 08:22:00|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|17
1612945330000|2021-02-10 08:22:10|2305|2304.7|2305.1|2304.8|2305.2|2304.9|2305|2304.7|12
1612945340000|2021-02-10 08:22:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|3
1612945350000|2021-02-10 08:22:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|2
1612945380000|2021-02-10 08:23:00|2305.8|2305.5|2305.9|2305.6|2306.1|2305.8|2305.8|2305.5|7
1612945390000|2021-02-10 08:23:10|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|8
1612945400000|2021-02-10 08:23:20|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1612945410000|2021-02-10 08:23:30|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|2
1612945440000|2021-02-10 08:24:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1612945460000|2021-02-10 08:24:20|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1612945470000|2021-02-10 08:24:30|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|4
1612945480000|2021-02-10 08:24:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1612945500000|2021-02-10 08:25:00|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1612945510000|2021-02-10 08:25:10|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612945520000|2021-02-10 08:25:20|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|3
1612945530000|2021-02-10 08:25:30|2305.3|2305|2305.6|2305.3|2305.6|2305.3|2305.3|2305|5
1612945540000|2021-02-10 08:25:40|2305.3|2305|2305.3|2305|2305.5|2305.2|2305.3|2305|8
1612945550000|2021-02-10 08:25:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612945570000|2021-02-10 08:26:10|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|3
1612945580000|2021-02-10 08:26:20|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612945600000|2021-02-10 08:26:40|2304.7|2304.4|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|13
1612945610000|2021-02-10 08:26:50|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|5
1612945620000|2021-02-10 08:27:00|2304.6|2304.3|2304.3|2304|2304.6|2304.3|2304.1|2303.8|8
1612945630000|2021-02-10 08:27:10|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1612945640000|2021-02-10 08:27:20|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|3
1612945660000|2021-02-10 08:27:40|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|2
1612945670000|2021-02-10 08:27:50|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|3
1612945680000|2021-02-10 08:28:00|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2
1612945690000|2021-02-10 08:28:10|||||||||1
1612945700000|2021-02-10 08:28:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612945720000|2021-02-10 08:28:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1612945730000|2021-02-10 08:28:50|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|3
1612945750000|2021-02-10 08:29:10|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|1
1612945760000|2021-02-10 08:29:20|2304.2|2303.9|2304|2303.7|2304.2|2303.9|2304|2303.7|4
1612945770000|2021-02-10 08:29:30|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.5|2303.2|6
1612945780000|2021-02-10 08:29:40|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|1
1612945790000|2021-02-10 08:29:50|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|2
1612945800000|2021-02-10 08:30:00|2304.3|2304|2303.7|2303.4|2304.3|2304|2303.7|2303.4|9
1612945810000|2021-02-10 08:30:10|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|50
1612945830000|2021-02-10 08:30:30|2303.9|2303.6|2303.5|2303.2|2303.9|2303.6|2303.4|2303.1|4
1612945850000|2021-02-10 08:30:50|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|2
1612945860000|2021-02-10 08:31:00|2303.3|2303|2302.4|2302.1|2303.3|2303|2302.3|2302|27
1612945870000|2021-02-10 08:31:10|2302.5|2302.2|2302.2|2301.9|2302.7|2302.4|2302.2|2301.9|26
1612945880000|2021-02-10 08:31:20|2302.3|2302|2302.6|2302.3|2302.7|2302.4|2302.3|2302|9
1612945890000|2021-02-10 08:31:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1612945900000|2021-02-10 08:31:40|2302.7|2302.4|2302.3|2302|2302.7|2302.4|2302.3|2302|4
1612945910000|2021-02-10 08:31:50|2302|2301.7|2302.5|2302.2|2302.5|2302.2|2302|2301.7|20
1612945920000|2021-02-10 08:32:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|8
1612945930000|2021-02-10 08:32:10|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.3|2302|4
1612945940000|2021-02-10 08:32:20|2302.1|2301.8|2302.4|2302.1|2302.4|2302.1|2302.1|2301.8|3
1612945950000|2021-02-10 08:32:30|2303|2302.7|2302.7|2302.4|2303|2302.7|2302.7|2302.4|5
1612945960000|2021-02-10 08:32:40|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|5
1612945980000|2021-02-10 08:33:00|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|3
1612946010000|2021-02-10 08:33:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1612946020000|2021-02-10 08:33:40|2302.7|2302.4|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|2
1612946040000|2021-02-10 08:34:00|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|3
1612946050000|2021-02-10 08:34:10|2302.5|2302.2|2302.3|2302|2302.6|2302.3|2302.1|2301.8|9
1612946060000|2021-02-10 08:34:20|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.3|2302|4
1612946070000|2021-02-10 08:34:30|||||||||2
1612946090000|2021-02-10 08:34:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1612946100000|2021-02-10 08:35:00|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1612946110000|2021-02-10 08:35:10|2303.3|2303|2302.7|2302.4|2303.5|2303.2|2302.7|2302.4|46
1612946120000|2021-02-10 08:35:20|2302.6|2302.3|2302.9|2302.6|2302.9|2302.6|2302.4|2302.1|9
1612946130000|2021-02-10 08:35:30|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|7
1612946140000|2021-02-10 08:35:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|3
1612946150000|2021-02-10 08:35:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1612946160000|2021-02-10 08:36:00|2302.4|2302.1|2302|2301.7|2302.4|2302.1|2302|2301.7|11
1612946180000|2021-02-10 08:36:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|8
1612946190000|2021-02-10 08:36:30|2302|2301.7|2302.3|2302|2302.4|2302.1|2302|2301.7|8
1612946200000|2021-02-10 08:36:40|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.2|2301.9|6
1612946220000|2021-02-10 08:37:00|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302|2301.7|15
1612946230000|2021-02-10 08:37:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1612946240000|2021-02-10 08:37:20|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|4
1612946250000|2021-02-10 08:37:30|2303|2302.7|2303|2302.7|2303.1|2302.8|2303|2302.7|10
1612946260000|2021-02-10 08:37:40|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1612946280000|2021-02-10 08:38:00|2302.6|2302.3|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|7
1612946290000|2021-02-10 08:38:10|2303|2302.7|2302.7|2302.4|2303.1|2302.8|2302.7|2302.4|4
1612946300000|2021-02-10 08:38:20|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|2
1612946340000|2021-02-10 08:39:00|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|2
1612946360000|2021-02-10 08:39:20|||||||||1
1612946370000|2021-02-10 08:39:30|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1612946380000|2021-02-10 08:39:40|||||||||1
1612946390000|2021-02-10 08:39:50|||||||||1
1612946400000|2021-02-10 08:40:00|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.8|2302.5|5
1612946410000|2021-02-10 08:40:10|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1612946430000|2021-02-10 08:40:30|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|7
1612946480000|2021-02-10 08:41:20|2302.9|2302.6|2303.3|2303|2303.3|2303|2302.9|2302.6|4
1612946520000|2021-02-10 08:42:00|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|3
1612946540000|2021-02-10 08:42:20|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.7|2302.4|7
1612946550000|2021-02-10 08:42:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1612946560000|2021-02-10 08:42:40|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1612946570000|2021-02-10 08:42:50|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|2
1612946580000|2021-02-10 08:43:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|4
1612946620000|2021-02-10 08:43:40|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1612946640000|2021-02-10 08:44:00|||||||||3
1612946650000|2021-02-10 08:44:10|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|6
1612946660000|2021-02-10 08:44:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1612946670000|2021-02-10 08:44:30|2303|2302.7|2303|2302.7|2303.1|2302.8|2303|2302.7|3
1612946700000|2021-02-10 08:45:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1612946720000|2021-02-10 08:45:20|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1612946750000|2021-02-10 08:45:50|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|2
1612946760000|2021-02-10 08:46:00|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|3
1612946780000|2021-02-10 08:46:20|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|15
1612946790000|2021-02-10 08:46:30|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|4
1612946800000|2021-02-10 08:46:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1612946810000|2021-02-10 08:46:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1612946830000|2021-02-10 08:47:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1612946890000|2021-02-10 08:48:10|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|4
1612946900000|2021-02-10 08:48:20|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|2
1612946910000|2021-02-10 08:48:30|2303.7|2303.4|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|7
1612946930000|2021-02-10 08:48:50|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1612946940000|2021-02-10 08:49:00|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1612946950000|2021-02-10 08:49:10|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|4
1612946960000|2021-02-10 08:49:20|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|3
1612946970000|2021-02-10 08:49:30|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|11
1612946980000|2021-02-10 08:49:40|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|2
1612946990000|2021-02-10 08:49:50|2304.1|2303.8|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|16
1612947000000|2021-02-10 08:50:00|2303.7|2303.4|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|5
1612947010000|2021-02-10 08:50:10|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1612947040000|2021-02-10 08:50:40|2303|2302.7|2303.1|2302.8|2303.2|2302.9|2303|2302.7|10
1612947050000|2021-02-10 08:50:50|2303.2|2302.9|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|10
1612947060000|2021-02-10 08:51:00|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|6
1612947070000|2021-02-10 08:51:10|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|3
1612947080000|2021-02-10 08:51:20|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|1
1612947090000|2021-02-10 08:51:30|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1612947100000|2021-02-10 08:51:40|2303.7|2303.4|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|3
1612947120000|2021-02-10 08:52:00|||||||||1
1612947130000|2021-02-10 08:52:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2
1612947140000|2021-02-10 08:52:20|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1612947150000|2021-02-10 08:52:30|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|5
1612947160000|2021-02-10 08:52:40|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|5
1612947170000|2021-02-10 08:52:50|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|2
1612947180000|2021-02-10 08:53:00|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304|2303.7|7
1612947190000|2021-02-10 08:53:10|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1612947200000|2021-02-10 08:53:20|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2
1612947220000|2021-02-10 08:53:40|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|12
1612947230000|2021-02-10 08:53:50|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|5
1612947250000|2021-02-10 08:54:10|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1612947260000|2021-02-10 08:54:20|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|5
1612947270000|2021-02-10 08:54:30|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.3|2304|15
1612947280000|2021-02-10 08:54:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1612947290000|2021-02-10 08:54:50|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|2
1612947300000|2021-02-10 08:55:00|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1612947310000|2021-02-10 08:55:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2
1612947320000|2021-02-10 08:55:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612947340000|2021-02-10 08:55:40|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|3
1612947350000|2021-02-10 08:55:50|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|3
1612947360000|2021-02-10 08:56:00|2304.3|2304|2304.3|2304|2304.5|2304.2|2304.2|2303.9|15
1612947370000|2021-02-10 08:56:10|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|10
1612947380000|2021-02-10 08:56:20|||||||||3
1612947390000|2021-02-10 08:56:30|2304.1|2303.8|2304|2303.7|2304.2|2303.9|2304|2303.7|14
1612947400000|2021-02-10 08:56:40|2304.1|2303.8|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|6
1612947410000|2021-02-10 08:56:50|2303.8|2303.5|2304|2303.7|2304|2303.7|2303.8|2303.5|9
1612947420000|2021-02-10 08:57:00|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|17
1612947430000|2021-02-10 08:57:10|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|6
1612947440000|2021-02-10 08:57:20|2304|2303.7|2304.1|2303.8|2304.3|2304|2304|2303.7|17
1612947450000|2021-02-10 08:57:30|2304.3|2304|2304.6|2304.3|2304.7|2304.4|2304.3|2304|22
1612947460000|2021-02-10 08:57:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|7
1612947470000|2021-02-10 08:57:50|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|10
1612947480000|2021-02-10 08:58:00|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|13
1612947490000|2021-02-10 08:58:10|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|2
1612947510000|2021-02-10 08:58:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612947530000|2021-02-10 08:58:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612947540000|2021-02-10 08:59:00|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|7
1612947550000|2021-02-10 08:59:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|3
1612947560000|2021-02-10 08:59:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612947570000|2021-02-10 08:59:30|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2
1612947580000|2021-02-10 08:59:40|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612947590000|2021-02-10 08:59:50|||||||||2
1612947600000|2021-02-10 09:00:00|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|2
1612947610000|2021-02-10 09:00:10|2305.3|2305|2305.6|2305.3|2305.6|2305.3|2305.3|2305|3
1612947620000|2021-02-10 09:00:20|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|2
1612947630000|2021-02-10 09:00:30|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|4
1612947640000|2021-02-10 09:00:40|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|8
1612947650000|2021-02-10 09:00:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|5
1612947670000|2021-02-10 09:01:10|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|7
1612947680000|2021-02-10 09:01:20|2305.2|2304.9|2305.5|2305.2|2305.5|2305.2|2305.2|2304.9|2
1612947690000|2021-02-10 09:01:30|||||||||2
1612947700000|2021-02-10 09:01:40|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|5
1612947710000|2021-02-10 09:01:50|||||||||1
1612947730000|2021-02-10 09:02:10|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|3
1612947740000|2021-02-10 09:02:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612947770000|2021-02-10 09:02:50|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1612947780000|2021-02-10 09:03:00|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1612947790000|2021-02-10 09:03:10|2306|2305.7|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|3
1612947800000|2021-02-10 09:03:20|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2
1612947820000|2021-02-10 09:03:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612947840000|2021-02-10 09:04:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612947850000|2021-02-10 09:04:10|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|5
1612947860000|2021-02-10 09:04:20|||||||||1
1612947880000|2021-02-10 09:04:40|||||||||1
1612947910000|2021-02-10 09:05:10|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|2
1612947930000|2021-02-10 09:05:30|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1612947940000|2021-02-10 09:05:40|2306.2|2305.9|2306.3|2306|2306.4|2306.1|2306.2|2305.9|6
1612947950000|2021-02-10 09:05:50|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1612947960000|2021-02-10 09:06:00|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1612947970000|2021-02-10 09:06:10|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|3
1612948000000|2021-02-10 09:06:40|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|3
1612948010000|2021-02-10 09:06:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2
1612948040000|2021-02-10 09:07:20|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612948070000|2021-02-10 09:07:50|||||||||1
1612948090000|2021-02-10 09:08:10|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2
1612948100000|2021-02-10 09:08:20|2305.2|2304.9|2305.5|2305.2|2305.5|2305.2|2305.2|2304.9|9
1612948110000|2021-02-10 09:08:30|2305.3|2305|2305.6|2305.3|2305.6|2305.3|2305.3|2305|2
1612948120000|2021-02-10 09:08:40|||||||||1
1612948130000|2021-02-10 09:08:50|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|10
1612948140000|2021-02-10 09:09:00|||||||||1
1612948150000|2021-02-10 09:09:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|4
1612948160000|2021-02-10 09:09:20|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|9
1612948170000|2021-02-10 09:09:30|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2
1612948180000|2021-02-10 09:09:40|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|3
1612948190000|2021-02-10 09:09:50|||||||||1
1612948200000|2021-02-10 09:10:00|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1612948210000|2021-02-10 09:10:10|2305.4|2305.1|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|3
1612948220000|2021-02-10 09:10:20|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|3
1612948230000|2021-02-10 09:10:30|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612948250000|2021-02-10 09:10:50|||||||||1
1612948260000|2021-02-10 09:11:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|4
1612948270000|2021-02-10 09:11:10|2305|2304.7|2305.1|2304.8|2305.2|2304.9|2305|2304.7|5
1612948290000|2021-02-10 09:11:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|4
1612948310000|2021-02-10 09:11:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1612948320000|2021-02-10 09:12:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2
1612948330000|2021-02-10 09:12:10|||||||||1
1612948340000|2021-02-10 09:12:20|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|2
1612948350000|2021-02-10 09:12:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612948370000|2021-02-10 09:12:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612948390000|2021-02-10 09:13:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1612948410000|2021-02-10 09:13:30|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|2
1612948430000|2021-02-10 09:13:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1612948440000|2021-02-10 09:14:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612948480000|2021-02-10 09:14:40|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|2
1612948500000|2021-02-10 09:15:00|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|4
1612948510000|2021-02-10 09:15:10|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1612948550000|2021-02-10 09:15:50|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|7
1612948560000|2021-02-10 09:16:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1612948600000|2021-02-10 09:16:40|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|2
1612948610000|2021-02-10 09:16:50|||||||||1
1612948620000|2021-02-10 09:17:00|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1612948640000|2021-02-10 09:17:20|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1612948650000|2021-02-10 09:17:30|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|2
1612948660000|2021-02-10 09:17:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|7
1612948670000|2021-02-10 09:17:50|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1612948680000|2021-02-10 09:18:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|10
1612948690000|2021-02-10 09:18:10|2304.7|2304.4|2304.4|2304.1|2304.7|2304.4|2304.3|2304|7
1612948700000|2021-02-10 09:18:20|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|3
1612948710000|2021-02-10 09:18:30|2304.3|2304|2304.6|2304.3|2304.6|2304.3|2304.3|2304|5
1612948720000|2021-02-10 09:18:40|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|7
1612948730000|2021-02-10 09:18:50|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.2|2303.9|16
1612948740000|2021-02-10 09:19:00|2304.6|2304.3|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|8
1612948750000|2021-02-10 09:19:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|3
1612948760000|2021-02-10 09:19:20|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1612948780000|2021-02-10 09:19:40|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|3
1612948800000|2021-02-10 09:20:00|||||||||2
1612948820000|2021-02-10 09:20:20|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1612948830000|2021-02-10 09:20:30|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1612948840000|2021-02-10 09:20:40|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|4
1612948850000|2021-02-10 09:20:50|||||||||2
1612948860000|2021-02-10 09:21:00|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|2
1612948890000|2021-02-10 09:21:30|||||||||3
1612948900000|2021-02-10 09:21:40|2304|2303.7|2304.1|2303.8|2304.2|2303.9|2304|2303.7|3
1612948920000|2021-02-10 09:22:00|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|3
1612948940000|2021-02-10 09:22:20|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1612948950000|2021-02-10 09:22:30|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2
1612948960000|2021-02-10 09:22:40|2304.6|2304.3|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|10
1612948970000|2021-02-10 09:22:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612949000000|2021-02-10 09:23:20|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1612949030000|2021-02-10 09:23:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612949040000|2021-02-10 09:24:00|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|2
1612949070000|2021-02-10 09:24:30|||||||||2
1612949120000|2021-02-10 09:25:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612949140000|2021-02-10 09:25:40|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1612949170000|2021-02-10 09:26:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612949200000|2021-02-10 09:26:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1612949210000|2021-02-10 09:26:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612949220000|2021-02-10 09:27:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612949230000|2021-02-10 09:27:10|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612949250000|2021-02-10 09:27:30|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612949260000|2021-02-10 09:27:40|||||||||1
1612949270000|2021-02-10 09:27:50|||||||||1
1612949280000|2021-02-10 09:28:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2
1612949290000|2021-02-10 09:28:10|2304.4|2304.1|2304.6|2304.3|2304.6|2304.3|2304.4|2304.1|4
1612949300000|2021-02-10 09:28:20|||||||||2
1612949320000|2021-02-10 09:28:40|||||||||1
1612949340000|2021-02-10 09:29:00|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1612949350000|2021-02-10 09:29:10|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|2
1612949360000|2021-02-10 09:29:20|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1612949390000|2021-02-10 09:29:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612949400000|2021-02-10 09:30:00|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|5
1612949410000|2021-02-10 09:30:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612949430000|2021-02-10 09:30:30|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1612949440000|2021-02-10 09:30:40|||||||||1
1612949460000|2021-02-10 09:31:00|2304.9|2304.6|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|5
1612949480000|2021-02-10 09:31:20|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|2
1612949500000|2021-02-10 09:31:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612949510000|2021-02-10 09:31:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612949520000|2021-02-10 09:32:00|||||||||1
1612949560000|2021-02-10 09:32:40|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|2
1612949570000|2021-02-10 09:32:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|3
1612949590000|2021-02-10 09:33:10|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|4
1612949600000|2021-02-10 09:33:20|||||||||1
1612949650000|2021-02-10 09:34:10|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|6
1612949660000|2021-02-10 09:34:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2
1612949680000|2021-02-10 09:34:40|||||||||1
1612949690000|2021-02-10 09:34:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612949700000|2021-02-10 09:35:00|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|2
1612949710000|2021-02-10 09:35:10|2304.9|2304.6|2305|2304.7|2305.1|2304.8|2304.9|2304.6|6
1612949720000|2021-02-10 09:35:20|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|7
1612949730000|2021-02-10 09:35:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|5
1612949750000|2021-02-10 09:35:50|||||||||3
1612949760000|2021-02-10 09:36:00|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|2
1612949800000|2021-02-10 09:36:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612949860000|2021-02-10 09:37:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612949890000|2021-02-10 09:38:10|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|7
1612949900000|2021-02-10 09:38:20|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.3|2305|9
1612949910000|2021-02-10 09:38:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612949920000|2021-02-10 09:38:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612949930000|2021-02-10 09:38:50|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612949940000|2021-02-10 09:39:00|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|4
1612949970000|2021-02-10 09:39:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612949980000|2021-02-10 09:39:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|4
1612950000000|2021-02-10 09:40:00|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612950010000|2021-02-10 09:40:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|3
1612950020000|2021-02-10 09:40:20|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612950030000|2021-02-10 09:40:30|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|8
1612950040000|2021-02-10 09:40:40|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2
1612950050000|2021-02-10 09:40:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612950070000|2021-02-10 09:41:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612950100000|2021-02-10 09:41:40|||||||||1
1612950120000|2021-02-10 09:42:00|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1612950130000|2021-02-10 09:42:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612950140000|2021-02-10 09:42:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612950150000|2021-02-10 09:42:30|2304.6|2304.3|2305|2304.7|2305|2304.7|2304.6|2304.3|4
1612950180000|2021-02-10 09:43:00|2304.8|2304.5|2305.1|2304.8|2305.1|2304.8|2304.8|2304.5|7
1612950190000|2021-02-10 09:43:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1612950230000|2021-02-10 09:43:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612950260000|2021-02-10 09:44:20|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1612950270000|2021-02-10 09:44:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612950290000|2021-02-10 09:44:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612950300000|2021-02-10 09:45:00|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1612950330000|2021-02-10 09:45:30|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|2
1612950340000|2021-02-10 09:45:40|||||||||1
1612950350000|2021-02-10 09:45:50|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.9|2305.6|9
1612950360000|2021-02-10 09:46:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1612950370000|2021-02-10 09:46:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2
1612950390000|2021-02-10 09:46:30|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612950400000|2021-02-10 09:46:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1612950410000|2021-02-10 09:46:50|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1612950460000|2021-02-10 09:47:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1612950470000|2021-02-10 09:47:50|||||||||2
1612950480000|2021-02-10 09:48:00|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612950490000|2021-02-10 09:48:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|4
1612950500000|2021-02-10 09:48:20|||||||||4
1612950540000|2021-02-10 09:49:00|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|4
1612950550000|2021-02-10 09:49:10|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|4
1612950580000|2021-02-10 09:49:40|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2
1612950590000|2021-02-10 09:49:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2
1612950600000|2021-02-10 09:50:00|2305.5|2305.2|2305.7|2305.4|2305.9|2305.6|2305.5|2305.2|13
1612950610000|2021-02-10 09:50:10|||||||||1
1612950620000|2021-02-10 09:50:20|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|4
1612950630000|2021-02-10 09:50:30|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|3
1612950640000|2021-02-10 09:50:40|||||||||2
1612950650000|2021-02-10 09:50:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|3
1612950660000|2021-02-10 09:51:00|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|2
1612950680000|2021-02-10 09:51:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612950690000|2021-02-10 09:51:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612950700000|2021-02-10 09:51:40|2305.3|2305|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|17
1612950710000|2021-02-10 09:51:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1612950720000|2021-02-10 09:52:00|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|3
1612950730000|2021-02-10 09:52:10|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1612950740000|2021-02-10 09:52:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612950750000|2021-02-10 09:52:30|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|5
1612950760000|2021-02-10 09:52:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|4
1612950780000|2021-02-10 09:53:00|2305.3|2305|2305|2304.7|2305.4|2305.1|2305|2304.7|5
1612950790000|2021-02-10 09:53:10|2304.8|2304.5|2305.1|2304.8|2305.1|2304.8|2304.8|2304.5|6
1612950800000|2021-02-10 09:53:20|2304.9|2304.6|2305.2|2304.9|2305.2|2304.9|2304.7|2304.4|13
1612950810000|2021-02-10 09:53:30|||||||||1
1612950820000|2021-02-10 09:53:40|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|3
1612950860000|2021-02-10 09:54:20|||||||||1
1612950870000|2021-02-10 09:54:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612950890000|2021-02-10 09:54:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1612950900000|2021-02-10 09:55:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|6
1612950920000|2021-02-10 09:55:20|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|6
1612950930000|2021-02-10 09:55:30|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|2
1612950940000|2021-02-10 09:55:40|||||||||1
1612950960000|2021-02-10 09:56:00|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|7
1612950970000|2021-02-10 09:56:10|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|2
1612950990000|2021-02-10 09:56:30|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|5
1612951020000|2021-02-10 09:57:00|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|4
1612951030000|2021-02-10 09:57:10|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1612951050000|2021-02-10 09:57:30|2304.1|2303.8|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|3
1612951060000|2021-02-10 09:57:40|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|3
1612951070000|2021-02-10 09:57:50|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1612951080000|2021-02-10 09:58:00|||||||||1
1612951090000|2021-02-10 09:58:10|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|13
1612951100000|2021-02-10 09:58:20|||||||||1
1612951130000|2021-02-10 09:58:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|6
1612951140000|2021-02-10 09:59:00|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|2
1612951150000|2021-02-10 09:59:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1612951160000|2021-02-10 09:59:20|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|2
1612951170000|2021-02-10 09:59:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|3
1612951180000|2021-02-10 09:59:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612951200000|2021-02-10 10:00:00|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|3
1612951210000|2021-02-10 10:00:10|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|3
1612951240000|2021-02-10 10:00:40|2305.2|2304.9|2304.9|2304.6|2305.2|2304.9|2304.9|2304.6|4
1612951260000|2021-02-10 10:01:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2
1612951270000|2021-02-10 10:01:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612951280000|2021-02-10 10:01:20|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612951290000|2021-02-10 10:01:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1612951370000|2021-02-10 10:02:50|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|4
1612951420000|2021-02-10 10:03:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1612951430000|2021-02-10 10:03:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|3
1612951470000|2021-02-10 10:04:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1612951520000|2021-02-10 10:05:20|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|5
1612951530000|2021-02-10 10:05:30|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|11
1612951600000|2021-02-10 10:06:40|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|2
1612951610000|2021-02-10 10:06:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612951620000|2021-02-10 10:07:00|||||||||2
1612951630000|2021-02-10 10:07:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|4
1612951650000|2021-02-10 10:07:30|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|10
1612951660000|2021-02-10 10:07:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1612951670000|2021-02-10 10:07:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1612951690000|2021-02-10 10:08:10|2304.9|2304.6|2304.6|2304.3|2304.9|2304.6|2304.6|2304.3|4
1612951700000|2021-02-10 10:08:20|2304.7|2304.4|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|4
1612951710000|2021-02-10 10:08:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1612951730000|2021-02-10 10:08:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612951760000|2021-02-10 10:09:20|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|2
1612951790000|2021-02-10 10:09:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1612951830000|2021-02-10 10:10:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612951860000|2021-02-10 10:11:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612951920000|2021-02-10 10:12:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612952000000|2021-02-10 10:13:20|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|4
1612952040000|2021-02-10 10:14:00|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|3
1612952050000|2021-02-10 10:14:10|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2
1612952060000|2021-02-10 10:14:20|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|3
1612952070000|2021-02-10 10:14:30|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1612952080000|2021-02-10 10:14:40|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.4|2304.1|2
1612952090000|2021-02-10 10:14:50|2304.1|2303.8|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|5
1612952100000|2021-02-10 10:15:00|2303.8|2303.5|2303.3|2303|2303.8|2303.5|2303.3|2303|35
1612952110000|2021-02-10 10:15:10|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|4
1612952120000|2021-02-10 10:15:20|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1612952130000|2021-02-10 10:15:30|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|4
1612952140000|2021-02-10 10:15:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1612952150000|2021-02-10 10:15:50|||||||||1
1612952180000|2021-02-10 10:16:20|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1612952200000|2021-02-10 10:16:40|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1612952220000|2021-02-10 10:17:00|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1612952270000|2021-02-10 10:17:50|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|10
1612952320000|2021-02-10 10:18:40|2304.5|2304.2|2304.1|2303.8|2304.5|2304.2|2304.1|2303.8|5
1612952360000|2021-02-10 10:19:20|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|6
1612952420000|2021-02-10 10:20:20|||||||||1
1612952430000|2021-02-10 10:20:30|2304|2303.7|2303.8|2303.5|2304|2303.7|2303.8|2303.5|3
1612952460000|2021-02-10 10:21:00|||||||||1
1612952490000|2021-02-10 10:21:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2
1612952500000|2021-02-10 10:21:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1612952600000|2021-02-10 10:23:20|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1612952640000|2021-02-10 10:24:00|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1612952650000|2021-02-10 10:24:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1612952660000|2021-02-10 10:24:20|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1612952720000|2021-02-10 10:25:20|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1612952730000|2021-02-10 10:25:30|||||||||3
1612952760000|2021-02-10 10:26:00|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1612952770000|2021-02-10 10:26:10|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1612952790000|2021-02-10 10:26:30|||||||||2
1612952830000|2021-02-10 10:27:10|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|2
1612952840000|2021-02-10 10:27:20|2304.1|2303.8|2304.3|2304|2304.3|2304|2304.1|2303.8|4
1612952850000|2021-02-10 10:27:30|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|2
1612952880000|2021-02-10 10:28:00|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|3
1612952910000|2021-02-10 10:28:30|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|1
1612952920000|2021-02-10 10:28:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1612952930000|2021-02-10 10:28:50|||||||||1
1612952940000|2021-02-10 10:29:00|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|2
1612952980000|2021-02-10 10:29:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1612953000000|2021-02-10 10:30:00|||||||||4
1612953050000|2021-02-10 10:30:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1612953060000|2021-02-10 10:31:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1612953070000|2021-02-10 10:31:10|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|4
1612953090000|2021-02-10 10:31:30|||||||||1
1612953100000|2021-02-10 10:31:40|||||||||2
1612953110000|2021-02-10 10:31:50|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|4
1612953120000|2021-02-10 10:32:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|12
1612953140000|2021-02-10 10:32:20|2304.7|2304.4|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|5
1612953150000|2021-02-10 10:32:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|13
1612953160000|2021-02-10 10:32:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|13
1612953170000|2021-02-10 10:32:50|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|3
1612953180000|2021-02-10 10:33:00|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.4|2304.1|33
1612953190000|2021-02-10 10:33:10|2304.7|2304.4|2304.4|2304.1|2304.7|2304.4|2304.4|2304.1|3
1612953200000|2021-02-10 10:33:20|2304.5|2304.2|2304.2|2303.9|2304.5|2304.2|2304.1|2303.8|14
1612953210000|2021-02-10 10:33:30|2304.1|2303.8|2304.3|2304|2304.3|2304|2304|2303.7|9
1612953220000|2021-02-10 10:33:40|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|4
1612953230000|2021-02-10 10:33:50|2304.1|2303.8|2304.5|2304.2|2304.5|2304.2|2304.1|2303.8|19
1612953240000|2021-02-10 10:34:00|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|7
1612953250000|2021-02-10 10:34:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|6
1612953260000|2021-02-10 10:34:20|2304.8|2304.5|2305|2304.7|2305.2|2304.9|2304.8|2304.5|8
1612953270000|2021-02-10 10:34:30|||||||||1
1612953280000|2021-02-10 10:34:40|||||||||2
1612953290000|2021-02-10 10:34:50|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|7
1612953310000|2021-02-10 10:35:10|||||||||1
1612953320000|2021-02-10 10:35:20|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.3|2305|10
1612953330000|2021-02-10 10:35:30|||||||||1
1612953340000|2021-02-10 10:35:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1612953350000|2021-02-10 10:35:50|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|3
1612953360000|2021-02-10 10:36:00|2305.2|2304.9|2305.2|2304.9|2305.6|2305.3|2305.2|2304.9|35
1612953370000|2021-02-10 10:36:10|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|20
1612953390000|2021-02-10 10:36:30|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|4
1612953400000|2021-02-10 10:36:40|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1612953410000|2021-02-10 10:36:50|2305.4|2305.1|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|11
1612953420000|2021-02-10 10:37:00|||||||||3
1612953430000|2021-02-10 10:37:10|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.2|2304.9|4
1612953440000|2021-02-10 10:37:20|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|4
1612953450000|2021-02-10 10:37:30|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|2
1612953460000|2021-02-10 10:37:40|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|5
1612953470000|2021-02-10 10:37:50|||||||||1
1612953480000|2021-02-10 10:38:00|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|3
1612953490000|2021-02-10 10:38:10|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|3
1612953510000|2021-02-10 10:38:30|2305.6|2305.3|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|2
1612953520000|2021-02-10 10:38:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1612953530000|2021-02-10 10:38:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1612953540000|2021-02-10 10:39:00|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1612953550000|2021-02-10 10:39:10|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|3
1612953560000|2021-02-10 10:39:20|2305.6|2305.3|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|2
1612953570000|2021-02-10 10:39:30|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|9
1612953580000|2021-02-10 10:39:40|2305.9|2305.6|2306.3|2306|2306.3|2306|2305.9|2305.6|17
1612953590000|2021-02-10 10:39:50|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|4
1612953600000|2021-02-10 10:40:00|2306.2|2305.9|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|6
1612953610000|2021-02-10 10:40:10|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2306|2305.7|2
1612953620000|2021-02-10 10:40:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|6
1612953630000|2021-02-10 10:40:30|||||||||2
1612953670000|2021-02-10 10:41:10|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|8
1612953680000|2021-02-10 10:41:20|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612953700000|2021-02-10 10:41:40|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|4
1612953710000|2021-02-10 10:41:50|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|4
1612953750000|2021-02-10 10:42:30|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2
1612953760000|2021-02-10 10:42:40|2306.1|2305.8|2306.3|2306|2306.3|2306|2306.1|2305.8|25
1612953770000|2021-02-10 10:42:50|2306.5|2306.2|2306.8|2306.5|2306.8|2306.5|2306.5|2306.2|48
1612953780000|2021-02-10 10:43:00|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.9|2306.6|12
1612953790000|2021-02-10 10:43:10|||||||||5
1612953810000|2021-02-10 10:43:30|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1612953820000|2021-02-10 10:43:40|||||||||3
1612953830000|2021-02-10 10:43:50|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|11
1612953840000|2021-02-10 10:44:00|||||||||3
1612953850000|2021-02-10 10:44:10|2306.8|2306.5|2306.9|2306.6|2307|2306.7|2306.8|2306.5|7
1612953860000|2021-02-10 10:44:20|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|3
1612953870000|2021-02-10 10:44:30|2306.8|2306.5|2306.9|2306.6|2307|2306.7|2306.8|2306.5|15
1612953880000|2021-02-10 10:44:40|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.8|2306.5|2
1612953890000|2021-02-10 10:44:50|||||||||3
1612953900000|2021-02-10 10:45:00|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|6
1612953910000|2021-02-10 10:45:10|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2
1612953930000|2021-02-10 10:45:30|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|2
1612953960000|2021-02-10 10:46:00|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|4
1612953970000|2021-02-10 10:46:10|2306.6|2306.3|2306.3|2306|2306.6|2306.3|2306.3|2306|8
1612953980000|2021-02-10 10:46:20|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|6
1612953990000|2021-02-10 10:46:30|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|11
1612954010000|2021-02-10 10:46:50|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1612954020000|2021-02-10 10:47:00|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.5|2305.2|11
1612954070000|2021-02-10 10:47:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2
1612954110000|2021-02-10 10:48:30|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|9
1612954120000|2021-02-10 10:48:40|||||||||1
1612954130000|2021-02-10 10:48:50|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612954180000|2021-02-10 10:49:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1612954230000|2021-02-10 10:50:30|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1612954280000|2021-02-10 10:51:20|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|3
1612954290000|2021-02-10 10:51:30|||||||||1
1612954300000|2021-02-10 10:51:40|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|10
1612954320000|2021-02-10 10:52:00|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|4
1612954370000|2021-02-10 10:52:50|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2
1612954450000|2021-02-10 10:54:10|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.3|2306|14
1612954460000|2021-02-10 10:54:20|||||||||1
1612954550000|2021-02-10 10:55:50|2306.4|2306.1|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|3
1612954570000|2021-02-10 10:56:10|||||||||3
1612954580000|2021-02-10 10:56:20|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|5
1612954590000|2021-02-10 10:56:30|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1612954610000|2021-02-10 10:56:50|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|5
1612954620000|2021-02-10 10:57:00|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.2|2306.9|7
1612954630000|2021-02-10 10:57:10|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1612954640000|2021-02-10 10:57:20|||||||||1
1612954650000|2021-02-10 10:57:30|||||||||2
1612954660000|2021-02-10 10:57:40|2307.3|2307|2307|2306.7|2307.3|2307|2307|2306.7|6
1612954680000|2021-02-10 10:58:00|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|3
1612954690000|2021-02-10 10:58:10|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|3
1612954700000|2021-02-10 10:58:20|2307.4|2307.1|2307.7|2307.4|2307.8|2307.5|2307.4|2307.1|41
1612954710000|2021-02-10 10:58:30|2307.8|2307.5|2307.7|2307.4|2307.8|2307.5|2307.7|2307.4|4
1612954720000|2021-02-10 10:58:40|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|4
1612954730000|2021-02-10 10:58:50|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1612954760000|2021-02-10 10:59:20|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|6
1612954770000|2021-02-10 10:59:30|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.6|2307.3|2
1612954780000|2021-02-10 10:59:40|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2
1612954800000|2021-02-10 11:00:00|2307.7|2307.4|2307.4|2307.1|2307.7|2307.4|2307.4|2307.1|6
1612954810000|2021-02-10 11:00:10|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|2
1612954840000|2021-02-10 11:00:40|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1612954850000|2021-02-10 11:00:50|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|3
1612954860000|2021-02-10 11:01:00|||||||||2
1612954880000|2021-02-10 11:01:20|||||||||2
1612954890000|2021-02-10 11:01:30|||||||||2
1612954900000|2021-02-10 11:01:40|2307.7|2307.4|2307.8|2307.5|2307.8|2307.5|2307.7|2307.4|4
1612954910000|2021-02-10 11:01:50|||||||||2
1612954920000|2021-02-10 11:02:00|2307.6|2307.3|2307.4|2307.1|2307.6|2307.3|2307.4|2307.1|4
1612954930000|2021-02-10 11:02:10|||||||||2
1612954940000|2021-02-10 11:02:20|2307.5|2307.2|2308.3|2308|2308.3|2308|2307.5|2307.2|44
1612954950000|2021-02-10 11:02:30|2308.5|2308.2|2308.4|2308.1|2308.5|2308.2|2308.2|2307.9|10
1612954960000|2021-02-10 11:02:40|2308.5|2308.2|2308.3|2308|2308.5|2308.2|2308.3|2308|6
1612954970000|2021-02-10 11:02:50|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1612954980000|2021-02-10 11:03:00|2308.3|2308|2308.6|2308.3|2308.6|2308.3|2308.3|2308|27
1612954990000|2021-02-10 11:03:10|2308.5|2308.2|2308.8|2308.5|2308.8|2308.5|2308.5|2308.2|7
1612955000000|2021-02-10 11:03:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2
1612955010000|2021-02-10 11:03:30|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2
1612955040000|2021-02-10 11:04:00|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.4|2308.1|8
1612955050000|2021-02-10 11:04:10|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1612955060000|2021-02-10 11:04:20|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.5|2308.2|4
1612955070000|2021-02-10 11:04:30|2308.5|2308.2|2308.7|2308.4|2308.7|2308.4|2308.5|2308.2|12
1612955080000|2021-02-10 11:04:40|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2
1612955110000|2021-02-10 11:05:10|2308.4|2308.1|2308.3|2308|2308.4|2308.1|2308.3|2308|3
1612955130000|2021-02-10 11:05:30|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1612955140000|2021-02-10 11:05:40|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|5
1612955150000|2021-02-10 11:05:50|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|7
1612955160000|2021-02-10 11:06:00|2308.6|2308.3|2308.7|2308.4|2308.8|2308.5|2308.5|2308.2|15
1612955170000|2021-02-10 11:06:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|7
1612955200000|2021-02-10 11:06:40|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.6|2308.3|5
1612955210000|2021-02-10 11:06:50|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1612955220000|2021-02-10 11:07:00|2308.8|2308.5|2309|2308.7|2309|2308.7|2308.8|2308.5|21
1612955230000|2021-02-10 11:07:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|11
1612955240000|2021-02-10 11:07:20|2309.1|2308.8|2309|2308.7|2309.1|2308.8|2309|2308.7|5
1612955250000|2021-02-10 11:07:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2308.9|2308.6|4
1612955260000|2021-02-10 11:07:40|2309|2308.7|2309|2308.7|2309|2308.7|2308.9|2308.6|3
1612955270000|2021-02-10 11:07:50|2309.1|2308.8|2309.4|2309.1|2309.4|2309.1|2309.1|2308.8|21
1612955280000|2021-02-10 11:08:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|8
1612955290000|2021-02-10 11:08:10|2309.5|2309.2|2309.6|2309.3|2309.8|2309.5|2309.5|2309.2|75
1612955300000|2021-02-10 11:08:20|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|4
1612955310000|2021-02-10 11:08:30|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1612955340000|2021-02-10 11:09:00|2309.5|2309.2|2309.2|2308.9|2309.5|2309.2|2309.2|2308.9|8
1612955370000|2021-02-10 11:09:30|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|10
1612955400000|2021-02-10 11:10:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|3
1612955410000|2021-02-10 11:10:10|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|7
1612955420000|2021-02-10 11:10:20|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|4
1612955430000|2021-02-10 11:10:30|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1612955440000|2021-02-10 11:10:40|2309.8|2309.5|2310|2309.7|2310.1|2309.8|2309.8|2309.5|30
1612955450000|2021-02-10 11:10:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1612955460000|2021-02-10 11:11:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|3
1612955480000|2021-02-10 11:11:20|2309.8|2309.5|2310|2309.7|2310|2309.7|2309.8|2309.5|6
1612955510000|2021-02-10 11:11:50|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1612955540000|2021-02-10 11:12:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|6
1612955550000|2021-02-10 11:12:30|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|2
1612955560000|2021-02-10 11:12:40|2310.2|2309.9|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|41
1612955570000|2021-02-10 11:12:50|2310.2|2309.9|2310|2309.7|2310.2|2309.9|2310|2309.7|3
1612955590000|2021-02-10 11:13:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|3
1612955600000|2021-02-10 11:13:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|4
1612955610000|2021-02-10 11:13:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1612955620000|2021-02-10 11:13:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1612955630000|2021-02-10 11:13:50|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1612955640000|2021-02-10 11:14:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.3|2309|13
1612955660000|2021-02-10 11:14:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1612955700000|2021-02-10 11:15:00|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|4
1612955710000|2021-02-10 11:15:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1612955720000|2021-02-10 11:15:20|||||||||3
1612955730000|2021-02-10 11:15:30|2310|2309.7|2310|2309.7|2310.1|2309.8|2310|2309.7|6
1612955740000|2021-02-10 11:15:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1612955760000|2021-02-10 11:16:00|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|4
1612955770000|2021-02-10 11:16:10|||||||||1
1612955780000|2021-02-10 11:16:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1612955790000|2021-02-10 11:16:30|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|6
1612955810000|2021-02-10 11:16:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1612955820000|2021-02-10 11:17:00|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2309.9|2309.6|7
1612955830000|2021-02-10 11:17:10|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|4
1612955840000|2021-02-10 11:17:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1612955860000|2021-02-10 11:17:40|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|12
1612955870000|2021-02-10 11:17:50|2310.4|2310.1|2310.4|2310.1|2310.6|2310.3|2310.4|2310.1|17
1612955880000|2021-02-10 11:18:00|||||||||1
1612955890000|2021-02-10 11:18:10|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|3
1612955920000|2021-02-10 11:18:40|||||||||2
1612955930000|2021-02-10 11:18:50|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|4
1612955960000|2021-02-10 11:19:20|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1612956000000|2021-02-10 11:20:00|2310.5|2310.2|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|4
1612956020000|2021-02-10 11:20:20|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|6
1612956030000|2021-02-10 11:20:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|10
1612956040000|2021-02-10 11:20:40|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|6
1612956050000|2021-02-10 11:20:50|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1612956060000|2021-02-10 11:21:00|||||||||5
1612956070000|2021-02-10 11:21:10|2310.8|2310.5|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|15
1612956090000|2021-02-10 11:21:30|||||||||4
1612956100000|2021-02-10 11:21:40|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|7
1612956110000|2021-02-10 11:21:50|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|5
1612956120000|2021-02-10 11:22:00|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|4
1612956130000|2021-02-10 11:22:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1612956140000|2021-02-10 11:22:20|2310.9|2310.6|2310.7|2310.4|2310.9|2310.6|2310.7|2310.4|4
1612956150000|2021-02-10 11:22:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|7
1612956160000|2021-02-10 11:22:40|||||||||1
1612956180000|2021-02-10 11:23:00|||||||||2
1612956210000|2021-02-10 11:23:30|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|6
1612956220000|2021-02-10 11:23:40|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.6|2310.3|4
1612956230000|2021-02-10 11:23:50|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|2
1612956240000|2021-02-10 11:24:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|3
1612956250000|2021-02-10 11:24:10|2310.7|2310.4|2310.6|2310.3|2310.8|2310.5|2310.6|2310.3|4
1612956260000|2021-02-10 11:24:20|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|5
1612956270000|2021-02-10 11:24:30|||||||||1
1612956280000|2021-02-10 11:24:40|2310.7|2310.4|2311.2|2310.9|2311.2|2310.9|2310.7|2310.4|8
1612956290000|2021-02-10 11:24:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|3
1612956300000|2021-02-10 11:25:00|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311|2310.7|14
1612956310000|2021-02-10 11:25:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1612956320000|2021-02-10 11:25:20|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.7|2310.4|8
1612956330000|2021-02-10 11:25:30|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1612956340000|2021-02-10 11:25:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|3
1612956350000|2021-02-10 11:25:50|||||||||2
1612956360000|2021-02-10 11:26:00|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|7
1612956370000|2021-02-10 11:26:10|||||||||4
1612956390000|2021-02-10 11:26:30|2311.3|2311|2311.4|2311.1|2311.7|2311.4|2311.3|2311|12
1612956400000|2021-02-10 11:26:40|2311.5|2311.2|2311.5|2311.2|2311.7|2311.4|2311.5|2311.2|7
1612956410000|2021-02-10 11:26:50|2311.6|2311.3|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|7
1612956420000|2021-02-10 11:27:00|2311.8|2311.5|2311.5|2311.2|2311.8|2311.5|2311.4|2311.1|20
1612956430000|2021-02-10 11:27:10|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|43
1612956440000|2021-02-10 11:27:20|2312|2311.7|2312.1|2311.8|2312.2|2311.9|2311.9|2311.6|61
1612956450000|2021-02-10 11:27:30|2312.2|2311.9|2312.5|2312.2|2312.5|2312.2|2312.1|2311.8|94
1612956460000|2021-02-10 11:27:40|2312.6|2312.3|2312.6|2312.3|2312.7|2312.4|2312.5|2312.2|27
1612956470000|2021-02-10 11:27:50|2312.3|2312|2311.9|2311.6|2312.3|2312|2311.9|2311.6|13
1612956480000|2021-02-10 11:28:00|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|6
1612956490000|2021-02-10 11:28:10|2311.6|2311.3|2311.3|2311|2311.8|2311.5|2311.3|2311|11
1612956530000|2021-02-10 11:28:50|2311.6|2311.3|2312.5|2312.2|2312.9|2312.6|2311.6|2311.3|197
1612956540000|2021-02-10 11:29:00|2312.4|2312.1|2312.2|2311.9|2312.4|2312.1|2311.9|2311.6|14
1612956550000|2021-02-10 11:29:10|2312|2311.7|2311.9|2311.6|2312.2|2311.9|2311.9|2311.6|28
1612956560000|2021-02-10 11:29:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1612956570000|2021-02-10 11:29:30|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|8
1612956580000|2021-02-10 11:29:40|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|4
1612956590000|2021-02-10 11:29:50|2311.6|2311.3|2311.3|2311|2311.6|2311.3|2311.2|2310.9|8
1612956600000|2021-02-10 11:30:00|2311.2|2310.9|2311.2|2310.9|2311.3|2311|2311.1|2310.8|7
1612956610000|2021-02-10 11:30:10|||||||||1
1612956620000|2021-02-10 11:30:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1612956630000|2021-02-10 11:30:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|3
1612956640000|2021-02-10 11:30:40|2311.1|2310.8|2310.9|2310.6|2311.1|2310.8|2310.9|2310.6|5
1612956650000|2021-02-10 11:30:50|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.8|2310.5|5
1612956660000|2021-02-10 11:31:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1612956670000|2021-02-10 11:31:10|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|6
1612956680000|2021-02-10 11:31:20|2310.4|2310.1|2310.1|2309.8|2310.4|2310.1|2310.1|2309.8|20
1612956690000|2021-02-10 11:31:30|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|8
1612956700000|2021-02-10 11:31:40|||||||||5
1612956710000|2021-02-10 11:31:50|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|2
1612956770000|2021-02-10 11:32:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1612956780000|2021-02-10 11:33:00|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|6
1612956790000|2021-02-10 11:33:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1612956800000|2021-02-10 11:33:20|||||||||2
1612956830000|2021-02-10 11:33:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|12
1612956840000|2021-02-10 11:34:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1612956850000|2021-02-10 11:34:10|||||||||1
1612956900000|2021-02-10 11:35:00|2309.9|2309.6|2310.1|2309.8|2310.1|2309.8|2309.9|2309.6|2
1612956940000|2021-02-10 11:35:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|3
1612956960000|2021-02-10 11:36:00|||||||||1
1612956970000|2021-02-10 11:36:10|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|2
1612956980000|2021-02-10 11:36:20|2310.2|2309.9|2309.8|2309.5|2310.2|2309.9|2309.7|2309.4|11
1612956990000|2021-02-10 11:36:30|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|3
1612957020000|2021-02-10 11:37:00|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|22
1612957030000|2021-02-10 11:37:10|2309.6|2309.3|2309.7|2309.4|2309.8|2309.5|2309.6|2309.3|7
1612957040000|2021-02-10 11:37:20|2309.6|2309.3|2309.5|2309.2|2309.7|2309.4|2309.5|2309.2|7
1612957050000|2021-02-10 11:37:30|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.6|2309.3|2
1612957070000|2021-02-10 11:37:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1612957080000|2021-02-10 11:38:00|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|3
1612957110000|2021-02-10 11:38:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1612957140000|2021-02-10 11:39:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|5
1612957160000|2021-02-10 11:39:20|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|4
1612957170000|2021-02-10 11:39:30|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|4
1612957180000|2021-02-10 11:39:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1612957190000|2021-02-10 11:39:50|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|5
1612957210000|2021-02-10 11:40:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1612957220000|2021-02-10 11:40:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1612957240000|2021-02-10 11:40:40|||||||||1
1612957250000|2021-02-10 11:40:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1612957260000|2021-02-10 11:41:00|2309.4|2309.1|2309.2|2308.9|2309.4|2309.1|2309.2|2308.9|18
1612957270000|2021-02-10 11:41:10|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|2
1612957280000|2021-02-10 11:41:20|||||||||4
1612957290000|2021-02-10 11:41:30|2309.1|2308.8|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|4
1612957300000|2021-02-10 11:41:40|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|7
1612957310000|2021-02-10 11:41:50|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|5
1612957320000|2021-02-10 11:42:00|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1612957410000|2021-02-10 11:43:30|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|5
1612957420000|2021-02-10 11:43:40|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1612957460000|2021-02-10 11:44:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1612957470000|2021-02-10 11:44:30|2309.6|2309.3|2309.3|2309|2309.6|2309.3|2309.3|2309|5
1612957480000|2021-02-10 11:44:40|2309.2|2308.9|2309.2|2308.9|2309.4|2309.1|2309|2308.7|10
1612957490000|2021-02-10 11:44:50|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|2
1612957530000|2021-02-10 11:45:30|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.3|2309|8
1612957540000|2021-02-10 11:45:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|7
1612957560000|2021-02-10 11:46:00|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.3|2309|8
1612957570000|2021-02-10 11:46:10|2309.4|2309.1|2309.1|2308.8|2309.4|2309.1|2309.1|2308.8|11
1612957580000|2021-02-10 11:46:20|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|6
1612957590000|2021-02-10 11:46:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1612957600000|2021-02-10 11:46:40|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|6
1612957610000|2021-02-10 11:46:50|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|5
1612957630000|2021-02-10 11:47:10|||||||||2
1612957680000|2021-02-10 11:48:00|2309|2308.7|2309.3|2309|2309.3|2309|2309|2308.7|5
1612957690000|2021-02-10 11:48:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1612957720000|2021-02-10 11:48:40|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.3|2309|3
1612957760000|2021-02-10 11:49:20|2309.2|2308.9|2309.4|2309.1|2309.4|2309.1|2309.2|2308.9|3
1612957800000|2021-02-10 11:50:00|2309.5|2309.2|2309.2|2308.9|2309.5|2309.2|2309.2|2308.9|12
1612957810000|2021-02-10 11:50:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1612957840000|2021-02-10 11:50:40|||||||||5
1612957850000|2021-02-10 11:50:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|8
1612957890000|2021-02-10 11:51:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1612957900000|2021-02-10 11:51:40|2309.7|2309.4|2309.4|2309.1|2309.7|2309.4|2309.4|2309.1|10
1612957930000|2021-02-10 11:52:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|6
1612957940000|2021-02-10 11:52:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1612957960000|2021-02-10 11:52:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1612957970000|2021-02-10 11:52:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1612957980000|2021-02-10 11:53:00|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|5
1612957990000|2021-02-10 11:53:10|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|2
1612958030000|2021-02-10 11:53:50|2309.4|2309.1|2309.6|2309.3|2309.6|2309.3|2309.4|2309.1|4
1612958040000|2021-02-10 11:54:00|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|3
1612958050000|2021-02-10 11:54:10|||||||||2
1612958060000|2021-02-10 11:54:20|2309.6|2309.3|2309.9|2309.6|2309.9|2309.6|2309.6|2309.3|8
1612958070000|2021-02-10 11:54:30|2309.8|2309.5|2310.3|2310|2310.4|2310.1|2309.8|2309.5|13
1612958080000|2021-02-10 11:54:40|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310.1|2309.8|4
1612958090000|2021-02-10 11:54:50|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1612958100000|2021-02-10 11:55:00|||||||||2
1612958110000|2021-02-10 11:55:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|4
1612958120000|2021-02-10 11:55:20|||||||||2
1612958140000|2021-02-10 11:55:40|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|3
1612958150000|2021-02-10 11:55:50|||||||||4
1612958160000|2021-02-10 11:56:00|||||||||1
1612958170000|2021-02-10 11:56:10|2309.8|2309.5|2309.5|2309.2|2309.8|2309.5|2309.5|2309.2|8
1612958180000|2021-02-10 11:56:20|||||||||4
1612958210000|2021-02-10 11:56:50|2309.6|2309.3|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|2
1612958230000|2021-02-10 11:57:10|||||||||3
1612958240000|2021-02-10 11:57:20|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1612958250000|2021-02-10 11:57:30|2309.4|2309.1|2309.6|2309.3|2309.6|2309.3|2309.4|2309.1|8
1612958270000|2021-02-10 11:57:50|2309.4|2309.1|2309.7|2309.4|2309.7|2309.4|2309.4|2309.1|5
1612958290000|2021-02-10 11:58:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1612958300000|2021-02-10 11:58:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1612958310000|2021-02-10 11:58:30|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1612958320000|2021-02-10 11:58:40|||||||||3
1612958330000|2021-02-10 11:58:50|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.3|2309|8
1612958340000|2021-02-10 11:59:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|4
1612958350000|2021-02-10 11:59:10|||||||||3
1612958400000|2021-02-10 12:00:00|2309.3|2309|2309|2308.7|2309.3|2309|2309|2308.7|16
1612958410000|2021-02-10 12:00:10|2308.8|2308.5|2309.1|2308.8|2309.1|2308.8|2308.8|2308.5|7
1612958420000|2021-02-10 12:00:20|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|6
1612958430000|2021-02-10 12:00:30|2308.8|2308.5|2309|2308.7|2309|2308.7|2308.8|2308.5|5
1612958440000|2021-02-10 12:00:40|2308.9|2308.6|2308.7|2308.4|2308.9|2308.6|2308.7|2308.4|9
1612958450000|2021-02-10 12:00:50|2308.5|2308.2|2308.4|2308.1|2308.5|2308.2|2308.2|2307.9|21
1612958460000|2021-02-10 12:01:00|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.3|2308|7
1612958470000|2021-02-10 12:01:10|2308.5|2308.2|2308.3|2308|2308.5|2308.2|2308.3|2308|2
1612958480000|2021-02-10 12:01:20|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2307.5|2307.2|97
1612958490000|2021-02-10 12:01:30|2308.2|2307.9|2308.1|2307.8|2308.3|2308|2308.1|2307.8|8
1612958500000|2021-02-10 12:01:40|2308|2307.7|2308.2|2307.9|2308.2|2307.9|2308|2307.7|5
1612958510000|2021-02-10 12:01:50|||||||||1
1612958520000|2021-02-10 12:02:00|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|1
1612958530000|2021-02-10 12:02:10|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1612958540000|2021-02-10 12:02:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1612958550000|2021-02-10 12:02:30|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|4
1612958560000|2021-02-10 12:02:40|2308.4|2308.1|2308.6|2308.3|2308.6|2308.3|2308.4|2308.1|2
1612958570000|2021-02-10 12:02:50|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2
1612958590000|2021-02-10 12:03:10|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1612958640000|2021-02-10 12:04:00|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|3
1612958650000|2021-02-10 12:04:10|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|1
1612958680000|2021-02-10 12:04:40|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|2
1612958690000|2021-02-10 12:04:50|2308.2|2307.9|2307.8|2307.5|2308.2|2307.9|2307.8|2307.5|12
1612958700000|2021-02-10 12:05:00|2307.9|2307.6|2307.7|2307.4|2307.9|2307.6|2307.7|2307.4|7
1612958720000|2021-02-10 12:05:20|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|6
1612958730000|2021-02-10 12:05:30|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2
1612958740000|2021-02-10 12:05:40|||||||||2
1612958750000|2021-02-10 12:05:50|2307.8|2307.5|2308|2307.7|2308|2307.7|2307.8|2307.5|9
1612958760000|2021-02-10 12:06:00|2307.8|2307.5|2308.2|2307.9|2308.2|2307.9|2307.8|2307.5|5
1612958780000|2021-02-10 12:06:20|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1612958790000|2021-02-10 12:06:30|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2307.9|2307.6|42
1612958800000|2021-02-10 12:06:40|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1612958810000|2021-02-10 12:06:50|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2
1612958820000|2021-02-10 12:07:00|2308|2307.7|2307.8|2307.5|2308|2307.7|2307.8|2307.5|3
1612958840000|2021-02-10 12:07:20|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1612958850000|2021-02-10 12:07:30|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2
1612958870000|2021-02-10 12:07:50|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2308|2307.7|6
1612958880000|2021-02-10 12:08:00|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|3
1612958890000|2021-02-10 12:08:10|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.9|2307.6|2
1612958920000|2021-02-10 12:08:40|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1612958930000|2021-02-10 12:08:50|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2308|2307.7|3
1612958940000|2021-02-10 12:09:00|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|1
1612958960000|2021-02-10 12:09:20|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2308|2307.7|3
1612958970000|2021-02-10 12:09:30|2307.9|2307.6|2308|2307.7|2308.1|2307.8|2307.9|2307.6|6
1612958980000|2021-02-10 12:09:40|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308|2307.7|6
1612958990000|2021-02-10 12:09:50|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.3|2308|6
1612959000000|2021-02-10 12:10:00|2308.2|2307.9|2308.3|2308|2308.3|2308|2308.1|2307.8|6
1612959010000|2021-02-10 12:10:10|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2308|2307.7|6
1612959020000|2021-02-10 12:10:20|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1612959030000|2021-02-10 12:10:30|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2308|2307.7|3
1612959040000|2021-02-10 12:10:40|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1612959050000|2021-02-10 12:10:50|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2308|2307.7|4
1612959070000|2021-02-10 12:11:10|2308|2307.7|2307.8|2307.5|2308|2307.7|2307.8|2307.5|3
1612959080000|2021-02-10 12:11:20|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2308|2307.7|3
1612959090000|2021-02-10 12:11:30|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1612959100000|2021-02-10 12:11:40|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2308|2307.7|3
1612959140000|2021-02-10 12:12:20|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|6
1612959190000|2021-02-10 12:13:10|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2
1612959200000|2021-02-10 12:13:20|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.3|2308|15
1612959210000|2021-02-10 12:13:30|2308.3|2308|2308.3|2308|2308.4|2308.1|2308.3|2308|3
1612959220000|2021-02-10 12:13:40|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1612959230000|2021-02-10 12:13:50|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|2
1612959240000|2021-02-10 12:14:00|2308.2|2307.9|2308.1|2307.8|2308.2|2307.9|2308.1|2307.8|4
1612959250000|2021-02-10 12:14:10|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|3
1612959260000|2021-02-10 12:14:20|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.9|2307.6|5
1612959270000|2021-02-10 12:14:30|2307.8|2307.5|2308.1|2307.8|2308.2|2307.9|2307.8|2307.5|10
1612959280000|2021-02-10 12:14:40|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1612959290000|2021-02-10 12:14:50|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308|2307.7|5
1612959300000|2021-02-10 12:15:00|2308|2307.7|2307.9|2307.6|2308|2307.7|2307.9|2307.6|5
1612959310000|2021-02-10 12:15:10|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|3
1612959320000|2021-02-10 12:15:20|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|7
1612959330000|2021-02-10 12:15:30|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.8|2307.5|5
1612959340000|2021-02-10 12:15:40|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|3
1612959350000|2021-02-10 12:15:50|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|5
1612959360000|2021-02-10 12:16:00|2308.2|2307.9|2308.2|2307.9|2308.3|2308|2308.2|2307.9|10
1612959370000|2021-02-10 12:16:10|2308.1|2307.8|2308.4|2308.1|2308.4|2308.1|2308.1|2307.8|17
1612959380000|2021-02-10 12:16:20|2308.3|2308|2308.6|2308.3|2308.6|2308.3|2308.3|2308|3
1612959410000|2021-02-10 12:16:50|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|3
1612959420000|2021-02-10 12:17:00|||||||||1
1612959430000|2021-02-10 12:17:10|2308.4|2308.1|2308.3|2308|2308.4|2308.1|2308.3|2308|5
1612959440000|2021-02-10 12:17:20|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2
1612959450000|2021-02-10 12:17:30|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|5
1612959470000|2021-02-10 12:17:50|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.4|2308.1|4
1612959490000|2021-02-10 12:18:10|||||||||1
1612959510000|2021-02-10 12:18:30|||||||||2
1612959600000|2021-02-10 12:20:00|2308.4|2308.1|2308.6|2308.3|2308.6|2308.3|2308.4|2308.1|4
1612959620000|2021-02-10 12:20:20|||||||||2
1612959640000|2021-02-10 12:20:40|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1612959650000|2021-02-10 12:20:50|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.6|2308.3|5
1612959700000|2021-02-10 12:21:40|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1612959710000|2021-02-10 12:21:50|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1612959720000|2021-02-10 12:22:00|2308.5|2308.2|2308.5|2308.2|2308.6|2308.3|2308.5|2308.2|4
1612959730000|2021-02-10 12:22:10|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|3
1612959740000|2021-02-10 12:22:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1612959750000|2021-02-10 12:22:30|2308.3|2308|2308.2|2307.9|2308.3|2308|2308.2|2307.9|5
1612959780000|2021-02-10 12:23:00|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1612959790000|2021-02-10 12:23:10|2308|2307.7|2308.3|2308|2308.3|2308|2308|2307.7|3
1612959830000|2021-02-10 12:23:50|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1612959890000|2021-02-10 12:24:50|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|1
1612959910000|2021-02-10 12:25:10|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2307.8|2307.5|7
1612959920000|2021-02-10 12:25:20|2307.7|2307.4|2307.8|2307.5|2307.8|2307.5|2307.7|2307.4|6
1612959940000|2021-02-10 12:25:40|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2
1612959950000|2021-02-10 12:25:50|2307.6|2307.3|2307.5|2307.2|2307.6|2307.3|2307.5|2307.2|4
1612959960000|2021-02-10 12:26:00|2307.8|2307.5|2308.3|2308|2308.3|2308|2307.8|2307.5|64
1612959970000|2021-02-10 12:26:10|2308.2|2307.9|2308.7|2308.4|2308.7|2308.4|2308.2|2307.9|56
1612959980000|2021-02-10 12:26:20|2308.5|2308.2|2308.7|2308.4|2308.7|2308.4|2308.5|2308.2|3
1612959990000|2021-02-10 12:26:30|2308.6|2308.3|2308.5|2308.2|2308.6|2308.3|2308.5|2308.2|3
1612960000000|2021-02-10 12:26:40|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1612960010000|2021-02-10 12:26:50|||||||||2
1612960020000|2021-02-10 12:27:00|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|2
1612960030000|2021-02-10 12:27:10|2309.1|2308.8|2309.1|2308.8|2309.3|2309|2309.1|2308.8|7
1612960040000|2021-02-10 12:27:20|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|3
1612960050000|2021-02-10 12:27:30|2309|2308.7|2309.2|2308.9|2309.2|2308.9|2309|2308.7|3
1612960080000|2021-02-10 12:28:00|||||||||2
1612960090000|2021-02-10 12:28:10|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.3|2309|6
1612960100000|2021-02-10 12:28:20|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2309.2|2308.9|13
1612960110000|2021-02-10 12:28:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1612960120000|2021-02-10 12:28:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|8
1612960130000|2021-02-10 12:28:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1612960140000|2021-02-10 12:29:00|||||||||2
1612960150000|2021-02-10 12:29:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|4
1612960160000|2021-02-10 12:29:20|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1612960170000|2021-02-10 12:29:30|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1612960220000|2021-02-10 12:30:20|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1612960230000|2021-02-10 12:30:30|2309.3|2309|2309.3|2309|2309.3|2309|2309.2|2308.9|6
1612960250000|2021-02-10 12:30:50|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1612960260000|2021-02-10 12:31:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1612960270000|2021-02-10 12:31:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1612960290000|2021-02-10 12:31:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1612960300000|2021-02-10 12:31:40|||||||||2
1612960310000|2021-02-10 12:31:50|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1612960320000|2021-02-10 12:32:00|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2
1612960330000|2021-02-10 12:32:10|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|8
1612960360000|2021-02-10 12:32:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1612960380000|2021-02-10 12:33:00|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|9
1612960410000|2021-02-10 12:33:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1612960420000|2021-02-10 12:33:40|2309.2|2308.9|2309.3|2309|2309.3|2309|2309.1|2308.8|11
1612960450000|2021-02-10 12:34:10|2309.1|2308.8|2309.3|2309|2309.5|2309.2|2309.1|2308.8|9
1612960470000|2021-02-10 12:34:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1612960490000|2021-02-10 12:34:50|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1612960510000|2021-02-10 12:35:10|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|6
1612960520000|2021-02-10 12:35:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1612960530000|2021-02-10 12:35:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1612960550000|2021-02-10 12:35:50|||||||||1
1612960560000|2021-02-10 12:36:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1612960570000|2021-02-10 12:36:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1612960590000|2021-02-10 12:36:30|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|5
1612960600000|2021-02-10 12:36:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|4
1612960630000|2021-02-10 12:37:10|2309.4|2309.1|2309.3|2309|2309.5|2309.2|2309.3|2309|8
1612960640000|2021-02-10 12:37:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|3
1612960660000|2021-02-10 12:37:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1612960670000|2021-02-10 12:37:50|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1612960680000|2021-02-10 12:38:00|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|6
1612960700000|2021-02-10 12:38:20|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|3
1612960730000|2021-02-10 12:38:50|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1612960740000|2021-02-10 12:39:00|||||||||1
1612960750000|2021-02-10 12:39:10|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|11
1612960760000|2021-02-10 12:39:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|7
1612960770000|2021-02-10 12:39:30|2310.1|2309.8|2310.3|2310|2310.3|2310|2310.1|2309.8|10
1612960780000|2021-02-10 12:39:40|2310.5|2310.2|2310.3|2310|2310.5|2310.2|2310.3|2310|12
1612960800000|2021-02-10 12:40:00|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|9
1612960810000|2021-02-10 12:40:10|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|3
1612960820000|2021-02-10 12:40:20|2309.8|2309.5|2310|2309.7|2310|2309.7|2309.8|2309.5|10
1612960850000|2021-02-10 12:40:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1612960860000|2021-02-10 12:41:00|2309.7|2309.4|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|10
1612960870000|2021-02-10 12:41:10|2309.3|2309|2309.5|2309.2|2309.5|2309.2|2309.3|2309|17
1612960880000|2021-02-10 12:41:20|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|9
1612960890000|2021-02-10 12:41:30|2309.2|2308.9|2309.3|2309|2309.4|2309.1|2309.2|2308.9|10
1612960900000|2021-02-10 12:41:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1612960920000|2021-02-10 12:42:00|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1612960930000|2021-02-10 12:42:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1612960960000|2021-02-10 12:42:40|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1612960970000|2021-02-10 12:42:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|4
1612961000000|2021-02-10 12:43:20|2309.5|2309.2|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|9
1612961010000|2021-02-10 12:43:30|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|5
1612961020000|2021-02-10 12:43:40|||||||||1
1612961030000|2021-02-10 12:43:50|||||||||1
1612961050000|2021-02-10 12:44:10|2309.5|2309.2|2310|2309.7|2310|2309.7|2309.5|2309.2|8
1612961060000|2021-02-10 12:44:20|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|2
1612961080000|2021-02-10 12:44:40|||||||||2
1612961100000|2021-02-10 12:45:00|||||||||1
1612961110000|2021-02-10 12:45:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|3
1612961120000|2021-02-10 12:45:20|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|3
1612961160000|2021-02-10 12:46:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1612961180000|2021-02-10 12:46:20|2309.2|2308.9|2309.3|2309|2309.3|2309|2309.2|2308.9|3
1612961190000|2021-02-10 12:46:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1612961200000|2021-02-10 12:46:40|||||||||1
1612961230000|2021-02-10 12:47:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1612961260000|2021-02-10 12:47:40|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1612961280000|2021-02-10 12:48:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|3
1612961290000|2021-02-10 12:48:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1612961310000|2021-02-10 12:48:30|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.2|2308.9|8
1612961320000|2021-02-10 12:48:40|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1612961340000|2021-02-10 12:49:00|2309.1|2308.8|2309|2308.7|2309.1|2308.8|2309|2308.7|4
1612961350000|2021-02-10 12:49:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1612961360000|2021-02-10 12:49:20|||||||||1
1612961380000|2021-02-10 12:49:40|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1612961400000|2021-02-10 12:50:00|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|2
1612961410000|2021-02-10 12:50:10|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.9|2308.6|6
1612961430000|2021-02-10 12:50:30|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.9|2308.6|2
1612961450000|2021-02-10 12:50:50|2309.1|2308.8|2309|2308.7|2309.1|2308.8|2309|2308.7|3
1612961460000|2021-02-10 12:51:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1612961490000|2021-02-10 12:51:30|2309|2308.7|2308.8|2308.5|2309.1|2308.8|2308.8|2308.5|13
1612961510000|2021-02-10 12:51:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1612961520000|2021-02-10 12:52:00|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2
1612961540000|2021-02-10 12:52:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1612961560000|2021-02-10 12:52:40|||||||||2
1612961570000|2021-02-10 12:52:50|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|5
1612961580000|2021-02-10 12:53:00|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2308.9|2308.6|7
1612961590000|2021-02-10 12:53:10|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|3
1612961610000|2021-02-10 12:53:30|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|3
1612961640000|2021-02-10 12:54:00|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1612961660000|2021-02-10 12:54:20|||||||||6
1612961680000|2021-02-10 12:54:40|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1612961690000|2021-02-10 12:54:50|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|2
1612961700000|2021-02-10 12:55:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1612961720000|2021-02-10 12:55:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|8
1612961730000|2021-02-10 12:55:30|2309.2|2308.9|2309|2308.7|2309.2|2308.9|2309|2308.7|2
1612961740000|2021-02-10 12:55:40|2308.9|2308.6|2308.7|2308.4|2308.9|2308.6|2308.7|2308.4|7
1612961760000|2021-02-10 12:56:00|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2308.7|2308.4|5
1612961770000|2021-02-10 12:56:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.6|2308.3|6
1612961780000|2021-02-10 12:56:20|||||||||1
1612961790000|2021-02-10 12:56:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1612961800000|2021-02-10 12:56:40|2308.7|2308.4|2308.9|2308.6|2308.9|2308.6|2308.7|2308.4|4
1612961810000|2021-02-10 12:56:50|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|11
1612961820000|2021-02-10 12:57:00|||||||||1
1612961850000|2021-02-10 12:57:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1612961860000|2021-02-10 12:57:40|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1612961880000|2021-02-10 12:58:00|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2309|2308.7|2
1612961890000|2021-02-10 12:58:10|||||||||1
1612961910000|2021-02-10 12:58:30|||||||||1
1612961950000|2021-02-10 12:59:10|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1612961970000|2021-02-10 12:59:30|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|3
1612961990000|2021-02-10 12:59:50|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|4
1612962000000|2021-02-10 13:00:00|2308.9|2308.6|2309|2308.7|2309.2|2308.9|2308.8|2308.5|12
1612962010000|2021-02-10 13:00:10|2308.9|2308.6|2309|2308.7|2309.2|2308.9|2308.9|2308.6|6
1612962020000|2021-02-10 13:00:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1612962040000|2021-02-10 13:00:40|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|10
1612962050000|2021-02-10 13:00:50|2309.6|2309.3|2310.1|2309.8|2310.1|2309.8|2309.6|2309.3|48
1612962060000|2021-02-10 13:01:00|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|5
1612962070000|2021-02-10 13:01:10|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|4
1612962100000|2021-02-10 13:01:40|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|3
1612962110000|2021-02-10 13:01:50|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|3
1612962120000|2021-02-10 13:02:00|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|7
1612962130000|2021-02-10 13:02:10|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|2
1612962140000|2021-02-10 13:02:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1612962160000|2021-02-10 13:02:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|3
1612962180000|2021-02-10 13:03:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|3
1612962200000|2021-02-10 13:03:20|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|2
1612962210000|2021-02-10 13:03:30|2310.6|2310.3|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|50
1612962220000|2021-02-10 13:03:40|2310.7|2310.4|2311|2310.7|2311|2310.7|2310.7|2310.4|6
1612962230000|2021-02-10 13:03:50|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.7|2310.4|12
1612962250000|2021-02-10 13:04:10|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2310.9|2310.6|13
1612962260000|2021-02-10 13:04:20|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|5
1612962270000|2021-02-10 13:04:30|||||||||2
1612962280000|2021-02-10 13:04:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1612962300000|2021-02-10 13:05:00|2310.8|2310.5|2310.7|2310.4|2310.8|2310.5|2310.5|2310.2|9
1612962310000|2021-02-10 13:05:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|4
1612962320000|2021-02-10 13:05:20|2310.5|2310.2|2309.8|2309.5|2310.5|2310.2|2309.8|2309.5|27
1612962330000|2021-02-10 13:05:30|2309.7|2309.4|2309.8|2309.5|2310|2309.7|2309.7|2309.4|15
1612962340000|2021-02-10 13:05:40|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|8
1612962350000|2021-02-10 13:05:50|2309.8|2309.5|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|10
1612962360000|2021-02-10 13:06:00|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|10
1612962380000|2021-02-10 13:06:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|3
1612962390000|2021-02-10 13:06:30|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.5|2309.2|4
1612962400000|2021-02-10 13:06:40|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.6|2309.3|13
1612962410000|2021-02-10 13:06:50|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1612962420000|2021-02-10 13:07:00|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|2
1612962430000|2021-02-10 13:07:10|||||||||2
1612962440000|2021-02-10 13:07:20|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|4
1612962450000|2021-02-10 13:07:30|2309.4|2309.1|2309.4|2309.1|2309.6|2309.3|2309.4|2309.1|4
1612962500000|2021-02-10 13:08:20|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1612962510000|2021-02-10 13:08:30|2309.8|2309.5|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|14
1612962520000|2021-02-10 13:08:40|||||||||1
1612962550000|2021-02-10 13:09:10|2309.9|2309.6|2309.8|2309.5|2310|2309.7|2309.8|2309.5|10
1612962560000|2021-02-10 13:09:20|2310|2309.7|2309.8|2309.5|2310|2309.7|2309.8|2309.5|5
1612962610000|2021-02-10 13:10:10|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|3
1612962620000|2021-02-10 13:10:20|2309.7|2309.4|2310|2309.7|2310|2309.7|2309.5|2309.2|62
1612962630000|2021-02-10 13:10:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1612962640000|2021-02-10 13:10:40|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|4
1612962650000|2021-02-10 13:10:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|3
1612962670000|2021-02-10 13:11:10|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1612962680000|2021-02-10 13:11:20|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|15
1612962690000|2021-02-10 13:11:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1612962700000|2021-02-10 13:11:40|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|7
1612962710000|2021-02-10 13:11:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|5
1612962720000|2021-02-10 13:12:00|||||||||2
1612962730000|2021-02-10 13:12:10|2310|2309.7|2310.2|2309.9|2310.2|2309.9|2310|2309.7|12
1612962740000|2021-02-10 13:12:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1612962750000|2021-02-10 13:12:30|||||||||1
1612962760000|2021-02-10 13:12:40|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1612962770000|2021-02-10 13:12:50|2310.2|2309.9|2310|2309.7|2310.2|2309.9|2310|2309.7|2
1612962780000|2021-02-10 13:13:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1612962790000|2021-02-10 13:13:10|2310|2309.7|2309.7|2309.4|2310|2309.7|2309.7|2309.4|4
1612962800000|2021-02-10 13:13:20|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|5
1612962810000|2021-02-10 13:13:30|||||||||2
1612962830000|2021-02-10 13:13:50|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|15
1612962850000|2021-02-10 13:14:10|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|16
1612962870000|2021-02-10 13:14:30|2310.3|2310|2310.6|2310.3|2310.6|2310.3|2310.3|2310|5
1612962890000|2021-02-10 13:14:50|2310.8|2310.5|2310.9|2310.6|2311.3|2311|2310.8|2310.5|86
1612962900000|2021-02-10 13:15:00|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|4
1612962910000|2021-02-10 13:15:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|9
1612962920000|2021-02-10 13:15:20|||||||||2
1612962930000|2021-02-10 13:15:30|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|7
1612962940000|2021-02-10 13:15:40|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.2|2310.9|15
1612962950000|2021-02-10 13:15:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|5
1612962960000|2021-02-10 13:16:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|5
1612962970000|2021-02-10 13:16:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1612962980000|2021-02-10 13:16:20|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|4
1612962990000|2021-02-10 13:16:30|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.2|2309.9|5
1612963000000|2021-02-10 13:16:40|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1612963010000|2021-02-10 13:16:50|||||||||1
1612963020000|2021-02-10 13:17:00|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310.1|2309.8|4
1612963030000|2021-02-10 13:17:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|5
1612963040000|2021-02-10 13:17:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1612963050000|2021-02-10 13:17:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|13
1612963080000|2021-02-10 13:18:00|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310.1|2309.8|17
1612963090000|2021-02-10 13:18:10|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|15
1612963100000|2021-02-10 13:18:20|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|3
1612963110000|2021-02-10 13:18:30|2310.6|2310.3|2310.7|2310.4|2310.8|2310.5|2310.6|2310.3|8
1612963130000|2021-02-10 13:18:50|2310.5|2310.2|2310.9|2310.6|2310.9|2310.6|2310.5|2310.2|7
1612963170000|2021-02-10 13:19:30|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1612963200000|2021-02-10 13:20:00|2310.8|2310.5|2310.6|2310.3|2310.8|2310.5|2310.6|2310.3|3
1612963210000|2021-02-10 13:20:10|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|19
1612963220000|2021-02-10 13:20:20|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1612963230000|2021-02-10 13:20:30|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|5
1612963240000|2021-02-10 13:20:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1612963250000|2021-02-10 13:20:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1612963260000|2021-02-10 13:21:00|2311|2310.7|2310.8|2310.5|2311|2310.7|2310.8|2310.5|7
1612963270000|2021-02-10 13:21:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1612963280000|2021-02-10 13:21:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1612963290000|2021-02-10 13:21:30|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|8
1612963300000|2021-02-10 13:21:40|||||||||3
1612963310000|2021-02-10 13:21:50|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|2
1612963320000|2021-02-10 13:22:00|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|8
1612963330000|2021-02-10 13:22:10|2311|2310.7|2311|2310.7|2311.1|2310.8|2311|2310.7|13
1612963340000|2021-02-10 13:22:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1612963350000|2021-02-10 13:22:30|2311|2310.7|2311.1|2310.8|2311.4|2311.1|2311|2310.7|37
1612963360000|2021-02-10 13:22:40|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.2|2310.9|6
1612963380000|2021-02-10 13:23:00|2311.2|2310.9|2311.3|2311|2311.4|2311.1|2311.2|2310.9|41
1612963390000|2021-02-10 13:23:10|||||||||5
1612963400000|2021-02-10 13:23:20|||||||||1
1612963410000|2021-02-10 13:23:30|2311.2|2310.9|2311.3|2311|2311.4|2311.1|2311.2|2310.9|6
1612963420000|2021-02-10 13:23:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|3
1612963430000|2021-02-10 13:23:50|||||||||4
1612963440000|2021-02-10 13:24:00|2311.5|2311.2|2311.7|2311.4|2311.7|2311.4|2311.4|2311.1|18
1612963450000|2021-02-10 13:24:10|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|6
1612963460000|2021-02-10 13:24:20|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|5
1612963470000|2021-02-10 13:24:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1612963480000|2021-02-10 13:24:40|||||||||3
1612963500000|2021-02-10 13:25:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1612963510000|2021-02-10 13:25:10|||||||||1
1612963520000|2021-02-10 13:25:20|2311|2310.7|2311|2310.7|2311.1|2310.8|2311|2310.7|20
1612963530000|2021-02-10 13:25:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311|2310.7|17
1612963540000|2021-02-10 13:25:40|2311.1|2310.8|2311.3|2311|2311.4|2311.1|2311|2310.7|24
1612963550000|2021-02-10 13:25:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1612963560000|2021-02-10 13:26:00|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|12
1612963570000|2021-02-10 13:26:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1612963590000|2021-02-10 13:26:30|||||||||15
1612963600000|2021-02-10 13:26:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|6
1612963610000|2021-02-10 13:26:50|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|8
1612963630000|2021-02-10 13:27:10|2311|2310.7|2311.3|2311|2311.3|2311|2311|2310.7|16
1612963640000|2021-02-10 13:27:20|||||||||1
1612963650000|2021-02-10 13:27:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1612963680000|2021-02-10 13:28:00|2311.3|2311|2311.5|2311.2|2311.7|2311.4|2311.3|2311|27
1612963690000|2021-02-10 13:28:10|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|6
1612963700000|2021-02-10 13:28:20|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|17
1612963710000|2021-02-10 13:28:30|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|48
1612963720000|2021-02-10 13:28:40|2311.6|2311.3|2311.5|2311.2|2311.7|2311.4|2311.5|2311.2|3
1612963730000|2021-02-10 13:28:50|2311.6|2311.3|2312.1|2311.8|2312.1|2311.8|2311.6|2311.3|30
1612963740000|2021-02-10 13:29:00|2311.9|2311.6|2312.3|2312|2312.3|2312|2311.7|2311.4|31
1612963750000|2021-02-10 13:29:10|2312|2311.7|2311.9|2311.6|2312.2|2311.9|2311.9|2311.6|4
1612963760000|2021-02-10 13:29:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1612963770000|2021-02-10 13:29:30|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|4
1612963780000|2021-02-10 13:29:40|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|5
1612963790000|2021-02-10 13:29:50|2311.3|2311|2311.3|2311|2311.4|2311.1|2311.3|2311|5
1612963800000|2021-02-10 13:30:00|2311.9|2311.6|2312.1|2311.8|2312.9|2312.6|2311.9|2311.6|63
1612963810000|2021-02-10 13:30:10|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.9|2311.6|3
1612963820000|2021-02-10 13:30:20|2311.9|2311.6|2311.7|2311.4|2312|2311.7|2311.7|2311.4|21
1612963830000|2021-02-10 13:30:30|2312|2311.7|2311.4|2311.1|2312|2311.7|2311.3|2311|29
1612963840000|2021-02-10 13:30:40|2311.7|2311.4|2311.9|2311.6|2312|2311.7|2311.6|2311.3|17
1612963850000|2021-02-10 13:30:50|2312.2|2311.9|2311.9|2311.6|2312.2|2311.9|2311.9|2311.6|20
1612963860000|2021-02-10 13:31:00|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2311.7|2311.4|40
1612963870000|2021-02-10 13:31:10|2312.2|2311.9|2312.6|2312.3|2312.8|2312.5|2312.2|2311.9|39
1612963880000|2021-02-10 13:31:20|2312.4|2312.1|2312.7|2312.4|2313|2312.7|2312.4|2312.1|35
1612963890000|2021-02-10 13:31:30|2313.1|2312.8|2312.8|2312.5|2313.4|2313.1|2312.7|2312.4|78
1612963900000|2021-02-10 13:31:40|2312.9|2312.6|2313|2312.7|2313.3|2313|2312.9|2312.6|59
1612963910000|2021-02-10 13:31:50|2313.2|2312.9|2313.9|2313.6|2314.1|2313.8|2312.9|2312.6|78
1612963920000|2021-02-10 13:32:00|2314|2313.7|2314.4|2314.1|2315.1|2314.8|2314|2313.7|140
1612963930000|2021-02-10 13:32:10|2314.2|2313.9|2314.6|2314.3|2314.6|2314.3|2314|2313.7|29
1612963940000|2021-02-10 13:32:20|2314.5|2314.2|2314.8|2314.5|2314.8|2314.5|2314.4|2314.1|33
1612963950000|2021-02-10 13:32:30|2314.9|2314.6|2314.8|2314.5|2315|2314.7|2314.7|2314.4|23
1612963960000|2021-02-10 13:32:40|2315|2314.7|2315.8|2315.5|2316.3|2316|2315|2314.7|95
1612963970000|2021-02-10 13:32:50|2315.9|2315.6|2315.6|2315.3|2315.9|2315.6|2315.4|2315.1|32
1612963980000|2021-02-10 13:33:00|2315.7|2315.4|2315.9|2315.6|2316.1|2315.8|2315.6|2315.3|50
1612963990000|2021-02-10 13:33:10|2315.8|2315.5|2316.1|2315.8|2316.1|2315.8|2315.8|2315.5|11
1612964000000|2021-02-10 13:33:20|2316.3|2316|2316.2|2315.9|2316.3|2316|2316.2|2315.9|10
1612964010000|2021-02-10 13:33:30|2315.6|2315.3|2315.4|2315.1|2315.9|2315.6|2315.4|2315.1|28
1612964020000|2021-02-10 13:33:40|2315.5|2315.2|2314.8|2314.5|2315.5|2315.2|2314.8|2314.5|15
1612964030000|2021-02-10 13:33:50|2315|2314.7|2315|2314.7|2315|2314.7|2314.8|2314.5|8
1612964040000|2021-02-10 13:34:00|2314.8|2314.5|2314.7|2314.4|2315|2314.7|2314.7|2314.4|14
1612964050000|2021-02-10 13:34:10|2315|2314.7|2315.6|2315.3|2315.8|2315.5|2314.8|2314.5|19
1612964060000|2021-02-10 13:34:20|2315.8|2315.5|2316.8|2316.5|2316.8|2316.5|2315.8|2315.5|57
1612964070000|2021-02-10 13:34:30|2316.6|2316.3|2317.6|2317.3|2317.6|2317.3|2316.5|2316.2|75
1612964080000|2021-02-10 13:34:40|2317.3|2317|2317.4|2317.1|2317.6|2317.3|2317.1|2316.8|39
1612964090000|2021-02-10 13:34:50|2317.2|2316.9|2318.4|2318.1|2318.4|2318.1|2317.2|2316.9|172
1612964100000|2021-02-10 13:35:00|2318.7|2318.4|2317.4|2317.1|2319.2|2318.9|2317.3|2317|148
1612964110000|2021-02-10 13:35:10|2317.6|2317.3|2316.7|2316.4|2317.7|2317.4|2316.7|2316.4|30
1612964120000|2021-02-10 13:35:20|2316.8|2316.5|2317|2316.7|2317|2316.7|2316.1|2315.8|38
1612964130000|2021-02-10 13:35:30|2316.9|2316.6|2316.7|2316.4|2317.3|2317|2316.4|2316.1|107
1612964140000|2021-02-10 13:35:40|2316.8|2316.5|2317.4|2317.1|2317.4|2317.1|2316.6|2316.3|33
1612964150000|2021-02-10 13:35:50|2317.3|2317|2317.7|2317.4|2318.2|2317.9|2317.3|2317|81
1612964160000|2021-02-10 13:36:00|2317.6|2317.3|2318.3|2318|2318.6|2318.3|2317.6|2317.3|124
1612964170000|2021-02-10 13:36:10|2318.4|2318.1|2318.3|2318|2318.6|2318.3|2318|2317.7|76
1612964180000|2021-02-10 13:36:20|2318.1|2317.8|2317.9|2317.6|2318.5|2318.2|2317.9|2317.6|15
1612964190000|2021-02-10 13:36:30|2318.1|2317.8|2317.4|2317.1|2318.1|2317.8|2317.4|2317.1|8
1612964200000|2021-02-10 13:36:40|2317.3|2317|2316.5|2316.2|2317.3|2317|2316.5|2316.2|64
1612964210000|2021-02-10 13:36:50|2316.7|2316.4|2317.7|2317.4|2317.9|2317.6|2316.3|2316|79
1612964220000|2021-02-10 13:37:00|2317.6|2317.3|2317.4|2317.1|2317.6|2317.3|2317.2|2316.9|13
1612964230000|2021-02-10 13:37:10|2317.6|2317.3|2317.2|2316.9|2317.6|2317.3|2317|2316.7|14
1612964240000|2021-02-10 13:37:20|2317.3|2317|2317.4|2317.1|2317.5|2317.2|2317.2|2316.9|16
1612964250000|2021-02-10 13:37:30|2317.6|2317.3|2317.8|2317.5|2317.8|2317.5|2317.6|2317.3|8
1612964260000|2021-02-10 13:37:40|2318.2|2317.9|2318.3|2318|2318.3|2318|2318.2|2317.9|23
1612964270000|2021-02-10 13:37:50|2318.2|2317.9|2318.5|2318.2|2318.5|2318.2|2318.1|2317.8|21
1612964280000|2021-02-10 13:38:00|2318.4|2318.1|2318.2|2317.9|2318.4|2318.1|2317.8|2317.5|26
1612964290000|2021-02-10 13:38:10|2318.4|2318.1|2318.5|2318.2|2318.6|2318.3|2318.4|2318.1|23
1612964300000|2021-02-10 13:38:20|2318.6|2318.3|2319.1|2318.8|2319.1|2318.8|2318.6|2318.3|47
1612964310000|2021-02-10 13:38:30|2319.3|2319|2318.8|2318.5|2319.3|2319|2318.7|2318.4|36
1612964330000|2021-02-10 13:38:50|2318.7|2318.4|2319.2|2318.9|2319.2|2318.9|2318.7|2318.4|47
1612964340000|2021-02-10 13:39:00|2319.1|2318.8|2318.2|2317.9|2319.1|2318.8|2318.2|2317.9|73
1612964350000|2021-02-10 13:39:10|2318.1|2317.8|2318.6|2318.3|2318.6|2318.3|2318.1|2317.8|14
1612964360000|2021-02-10 13:39:20|2318.7|2318.4|2318.4|2318.1|2318.9|2318.6|2318.4|2318.1|40
1612964370000|2021-02-10 13:39:30|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|4
1612964380000|2021-02-10 13:39:40|2318.5|2318.2|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|16
1612964390000|2021-02-10 13:39:50|2318.3|2318|2318.4|2318.1|2318.5|2318.2|2318.3|2318|6
1612964400000|2021-02-10 13:40:00|2318.3|2318|2318|2317.7|2318.6|2318.3|2318|2317.7|19
1612964410000|2021-02-10 13:40:10|2317.8|2317.5|2317.2|2316.9|2317.8|2317.5|2317.2|2316.9|113
1612964420000|2021-02-10 13:40:20|2317.3|2317|2317.2|2316.9|2317.3|2317|2317.2|2316.9|14
1612964430000|2021-02-10 13:40:30|2317|2316.7|2316.5|2316.2|2317|2316.7|2316.5|2316.2|42
1612964440000|2021-02-10 13:40:40|2316.4|2316.1|2316.3|2316|2316.4|2316.1|2316|2315.7|94
1612964450000|2021-02-10 13:40:50|2316.1|2315.8|2316.5|2316.2|2316.6|2316.3|2316.1|2315.8|14
1612964470000|2021-02-10 13:41:10|||||||||8
1612964480000|2021-02-10 13:41:20|2317|2316.7|2317.5|2317.2|2317.5|2317.2|2317|2316.7|22
1612964490000|2021-02-10 13:41:30|2317.4|2317.1|2316.7|2316.4|2317.4|2317.1|2316.7|2316.4|28
1612964500000|2021-02-10 13:41:40|2316.8|2316.5|2316.8|2316.5|2317|2316.7|2316.6|2316.3|16
1612964510000|2021-02-10 13:41:50|2316.9|2316.6|2316.4|2316.1|2316.9|2316.6|2316.4|2316.1|33
1612964520000|2021-02-10 13:42:00|2316.3|2316|2316.3|2316|2316.5|2316.2|2316.3|2316|9
1612964530000|2021-02-10 13:42:10|2316.2|2315.9|2316.1|2315.8|2316.2|2315.9|2315.9|2315.6|90
1612964540000|2021-02-10 13:42:20|2316.2|2315.9|2316.6|2316.3|2316.8|2316.5|2316.1|2315.8|66
1612964550000|2021-02-10 13:42:30|2316.7|2316.4|2316.9|2316.6|2316.9|2316.6|2316.4|2316.1|9
1612964560000|2021-02-10 13:42:40|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|9
1612964570000|2021-02-10 13:42:50|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|5
1612964580000|2021-02-10 13:43:00|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|2
1612964590000|2021-02-10 13:43:10|2317.3|2317|2317.6|2317.3|2317.6|2317.3|2317.3|2317|9
1612964600000|2021-02-10 13:43:20|2317.7|2317.4|2316.9|2316.6|2317.7|2317.4|2316.9|2316.6|24
1612964610000|2021-02-10 13:43:30|2316.6|2316.3|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|15
1612964620000|2021-02-10 13:43:40|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|7
1612964630000|2021-02-10 13:43:50|2316.7|2316.4|2316.9|2316.6|2316.9|2316.6|2316.7|2316.4|4
1612964640000|2021-02-10 13:44:00|2317|2316.7|2317.4|2317.1|2317.5|2317.2|2317|2316.7|6
1612964660000|2021-02-10 13:44:20|2317.3|2317|2317|2316.7|2317.3|2317|2317|2316.7|7
1612964670000|2021-02-10 13:44:30|||||||||2
1612964680000|2021-02-10 13:44:40|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|1
1612964690000|2021-02-10 13:44:50|||||||||1
1612964700000|2021-02-10 13:45:00|2316.7|2316.4|2316.8|2316.5|2316.9|2316.6|2316.7|2316.4|30
1612964710000|2021-02-10 13:45:10|2316.7|2316.4|2316.2|2315.9|2316.7|2316.4|2316|2315.7|20
1612964720000|2021-02-10 13:45:20|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|3
1612964730000|2021-02-10 13:45:30|2316.1|2315.8|2316.4|2316.1|2316.4|2316.1|2316.1|2315.8|12
1612964740000|2021-02-10 13:45:40|2316|2315.7|2316.2|2315.9|2316.2|2315.9|2315.9|2315.6|13
1612964750000|2021-02-10 13:45:50|2315.9|2315.6|2316.2|2315.9|2316.2|2315.9|2315.8|2315.5|20
1612964760000|2021-02-10 13:46:00|2316|2315.7|2316.3|2316|2316.3|2316|2316|2315.7|10
1612964770000|2021-02-10 13:46:10|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|1
1612964780000|2021-02-10 13:46:20|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|1
1612964790000|2021-02-10 13:46:30|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1612964800000|2021-02-10 13:46:40|2316.4|2316.1|2316.3|2316|2316.4|2316.1|2316.3|2316|2
1612964810000|2021-02-10 13:46:50|2316.2|2315.9|2315.6|2315.3|2316.2|2315.9|2315.6|2315.3|23
1612964820000|2021-02-10 13:47:00|2315.8|2315.5|2315.8|2315.5|2316|2315.7|2315.6|2315.3|26
1612964830000|2021-02-10 13:47:10|2316|2315.7|2315.7|2315.4|2316|2315.7|2315.5|2315.2|12
1612964840000|2021-02-10 13:47:20|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2
1612964850000|2021-02-10 13:47:30|2315.7|2315.4|2315.8|2315.5|2316|2315.7|2315.5|2315.2|19
1612964860000|2021-02-10 13:47:40|||||||||1
1612964870000|2021-02-10 13:47:50|||||||||1
1612964890000|2021-02-10 13:48:10|2315.9|2315.6|2316.4|2316.1|2316.4|2316.1|2315.8|2315.5|30
1612964900000|2021-02-10 13:48:20|2316.5|2316.2|2316.1|2315.8|2316.5|2316.2|2316.1|2315.8|18
1612964910000|2021-02-10 13:48:30|2316.2|2315.9|2316|2315.7|2316.2|2315.9|2316|2315.7|10
1612964920000|2021-02-10 13:48:40|2316.3|2316|2316.9|2316.6|2317|2316.7|2316.3|2316|14
1612964930000|2021-02-10 13:48:50|2317|2316.7|2316.6|2316.3|2317|2316.7|2316.6|2316.3|7
1612964940000|2021-02-10 13:49:00|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|4
1612964950000|2021-02-10 13:49:10|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|35
1612964960000|2021-02-10 13:49:20|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|20
1612964980000|2021-02-10 13:49:40|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|5
1612964990000|2021-02-10 13:49:50|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|1
1612965010000|2021-02-10 13:50:10|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316.5|2316.2|7
1612965020000|2021-02-10 13:50:20|2316.4|2316.1|2316.8|2316.5|2316.9|2316.6|2316.4|2316.1|16
1612965040000|2021-02-10 13:50:40|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|3
1612965050000|2021-02-10 13:50:50|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316.5|2316.2|7
1612965060000|2021-02-10 13:51:00|2316.6|2316.3|2316.2|2315.9|2316.6|2316.3|2316.2|2315.9|16
1612965070000|2021-02-10 13:51:10|2316.1|2315.8|2316|2315.7|2316.2|2315.9|2316|2315.7|8
1612965080000|2021-02-10 13:51:20|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|3
1612965090000|2021-02-10 13:51:30|2316.3|2316|2316.4|2316.1|2316.4|2316.1|2316.3|2316|5
1612965110000|2021-02-10 13:51:50|2316.1|2315.8|2315.5|2315.2|2316.3|2316|2315.5|2315.2|25
1612965120000|2021-02-10 13:52:00|2315.7|2315.4|2315.5|2315.2|2315.7|2315.4|2315.4|2315.1|12
1612965130000|2021-02-10 13:52:10|2315.6|2315.3|2315.5|2315.2|2315.6|2315.3|2315.4|2315.1|16
1612965140000|2021-02-10 13:52:20|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.4|2315.1|30
1612965150000|2021-02-10 13:52:30|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.5|2315.2|10
1612965160000|2021-02-10 13:52:40|2315.5|2315.2|2315.6|2315.3|2315.6|2315.3|2315.5|2315.2|4
1612965170000|2021-02-10 13:52:50|||||||||1
1612965180000|2021-02-10 13:53:00|2315.3|2315|2315.1|2314.8|2315.3|2315|2315.1|2314.8|31
1612965190000|2021-02-10 13:53:10|2315.4|2315.1|2315.3|2315|2315.5|2315.2|2315.2|2314.9|16
1612965200000|2021-02-10 13:53:20|2315.4|2315.1|2315.7|2315.4|2315.7|2315.4|2315.3|2315|9
1612965210000|2021-02-10 13:53:30|2315.8|2315.5|2315.9|2315.6|2315.9|2315.6|2315.7|2315.4|8
1612965220000|2021-02-10 13:53:40|2315.8|2315.5|2315.4|2315.1|2315.8|2315.5|2315.4|2315.1|17
1612965230000|2021-02-10 13:53:50|2315.6|2315.3|2315.7|2315.4|2315.7|2315.4|2315.6|2315.3|6
1612965240000|2021-02-10 13:54:00|2315.6|2315.3|2315.5|2315.2|2315.6|2315.3|2315.5|2315.2|7
1612965250000|2021-02-10 13:54:10|2315.6|2315.3|2315.5|2315.2|2315.7|2315.4|2315.4|2315.1|22
1612965260000|2021-02-10 13:54:20|2315.4|2315.1|2315.6|2315.3|2315.6|2315.3|2315.4|2315.1|9
1612965270000|2021-02-10 13:54:30|2315.7|2315.4|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|5
1612965280000|2021-02-10 13:54:40|2315.5|2315.2|2315.7|2315.4|2315.7|2315.4|2315.5|2315.2|2
1612965290000|2021-02-10 13:54:50|2315.8|2315.5|2315.7|2315.4|2315.9|2315.6|2315.7|2315.4|4
1612965300000|2021-02-10 13:55:00|2315.6|2315.3|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|4
1612965310000|2021-02-10 13:55:10|2315.4|2315.1|2315.8|2315.5|2315.8|2315.5|2315.4|2315.1|25
1612965320000|2021-02-10 13:55:20|2315.7|2315.4|2315.8|2315.5|2315.8|2315.5|2315.6|2315.3|5
1612965330000|2021-02-10 13:55:30|2315.9|2315.6|2316.2|2315.9|2316.2|2315.9|2315.9|2315.6|10
1612965340000|2021-02-10 13:55:40|||||||||1
1612965350000|2021-02-10 13:55:50|2316.3|2316|2316.1|2315.8|2316.3|2316|2316.1|2315.8|3
1612965360000|2021-02-10 13:56:00|2316|2315.7|2316.1|2315.8|2316.1|2315.8|2316|2315.7|13
1612965370000|2021-02-10 13:56:10|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|7
1612965380000|2021-02-10 13:56:20|2316.3|2316|2316.1|2315.8|2316.4|2316.1|2316.1|2315.8|8
1612965390000|2021-02-10 13:56:30|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|3
1612965400000|2021-02-10 13:56:40|2316.1|2315.8|2316.2|2315.9|2316.2|2315.9|2315.9|2315.6|8
1612965430000|2021-02-10 13:57:10|2316.4|2316.1|2316.3|2316|2316.4|2316.1|2316|2315.7|35
1612965450000|2021-02-10 13:57:30|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2
1612965460000|2021-02-10 13:57:40|2316.1|2315.8|2315.5|2315.2|2316.1|2315.8|2315.4|2315.1|127
1612965470000|2021-02-10 13:57:50|2315.6|2315.3|2315.5|2315.2|2315.6|2315.3|2315.4|2315.1|6
1612965480000|2021-02-10 13:58:00|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.3|2315|6
1612965490000|2021-02-10 13:58:10|2315.3|2315|2315.3|2315|2315.4|2315.1|2315.3|2315|12
1612965500000|2021-02-10 13:58:20|2315.2|2314.9|2315.3|2315|2315.3|2315|2315.2|2314.9|3
1612965510000|2021-02-10 13:58:30|2315.4|2315.1|2315.3|2315|2315.4|2315.1|2315.3|2315|4
1612965520000|2021-02-10 13:58:40|2315.4|2315.1|2315.1|2314.8|2315.4|2315.1|2315.1|2314.8|11
1612965530000|2021-02-10 13:58:50|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.1|2314.8|19
1612965540000|2021-02-10 13:59:00|2315.1|2314.8|2314.9|2314.6|2315.2|2314.9|2314.9|2314.6|8
1612965550000|2021-02-10 13:59:10|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.4|2314.1|11
1612965560000|2021-02-10 13:59:20|2314.8|2314.5|2314.9|2314.6|2314.9|2314.6|2314.8|2314.5|2
1612965570000|2021-02-10 13:59:30|2315|2314.7|2315.1|2314.8|2315.1|2314.8|2315|2314.7|5
1612965580000|2021-02-10 13:59:40|2315.2|2314.9|2315.4|2315.1|2315.4|2315.1|2315.2|2314.9|12
1612965590000|2021-02-10 13:59:50|2315.2|2314.9|2314.9|2314.6|2315.2|2314.9|2314.9|2314.6|4
1612965600000|2021-02-10 14:00:00|2315|2314.7|2314.9|2314.6|2315|2314.7|2314.7|2314.4|11
1612965610000|2021-02-10 14:00:10|2314.6|2314.3|2314.6|2314.3|2315|2314.7|2314.5|2314.2|19
1612965620000|2021-02-10 14:00:20|2314.7|2314.4|2314.6|2314.3|2314.7|2314.4|2314.6|2314.3|3
1612965630000|2021-02-10 14:00:30|2314.5|2314.2|2314.4|2314.1|2314.5|2314.2|2314.4|2314.1|4
1612965640000|2021-02-10 14:00:40|2314.5|2314.2|2314.6|2314.3|2314.6|2314.3|2314.5|2314.2|9
1612965650000|2021-02-10 14:00:50|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|8
1612965660000|2021-02-10 14:01:00|||||||||1
1612965670000|2021-02-10 14:01:10|2314.6|2314.3|2314.5|2314.2|2314.7|2314.4|2314.4|2314.1|20
1612965680000|2021-02-10 14:01:20|2314.6|2314.3|2314.5|2314.2|2314.6|2314.3|2314.5|2314.2|19
1612965690000|2021-02-10 14:01:30|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.4|2314.1|3
1612965700000|2021-02-10 14:01:40|2314.5|2314.2|2314.8|2314.5|2314.8|2314.5|2314.5|2314.2|12
1612965710000|2021-02-10 14:01:50|2314.6|2314.3|2314.2|2313.9|2314.6|2314.3|2314.1|2313.8|18
1612965720000|2021-02-10 14:02:00|2314.1|2313.8|2314.3|2314|2314.3|2314|2314.1|2313.8|9
1612965730000|2021-02-10 14:02:10|2314.4|2314.1|2314.6|2314.3|2314.6|2314.3|2314.3|2314|10
1612965740000|2021-02-10 14:02:20|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|3
1612965750000|2021-02-10 14:02:30|||||||||2
1612965760000|2021-02-10 14:02:40|2314.6|2314.3|2314.9|2314.6|2315|2314.7|2314.6|2314.3|10
1612965770000|2021-02-10 14:02:50|2315.1|2314.8|2315|2314.7|2315.1|2314.8|2315|2314.7|2
1612965780000|2021-02-10 14:03:00|2315.1|2314.8|2315.3|2315|2315.3|2315|2315.1|2314.8|8
1612965790000|2021-02-10 14:03:10|2315.5|2315.2|2315.5|2315.2|2315.6|2315.3|2315.3|2315|18
1612965800000|2021-02-10 14:03:20|2315.6|2315.3|2315.8|2315.5|2315.8|2315.5|2315.6|2315.3|13
1612965810000|2021-02-10 14:03:30|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.7|2315.4|17
1612965820000|2021-02-10 14:03:40|2315.8|2315.5|2315.9|2315.6|2315.9|2315.6|2315.7|2315.4|8
1612965830000|2021-02-10 14:03:50|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|3
1612965840000|2021-02-10 14:04:00|2315.6|2315.3|2315|2314.7|2315.6|2315.3|2315|2314.7|29
1612965850000|2021-02-10 14:04:10|2314.7|2314.4|2314.6|2314.3|2314.8|2314.5|2314.6|2314.3|18
1612965860000|2021-02-10 14:04:20|2314.4|2314.1|2314.3|2314|2314.6|2314.3|2314.3|2314|22
1612965870000|2021-02-10 14:04:30|2314.1|2313.8|2314.1|2313.8|2314.3|2314|2314.1|2313.8|24
1612965880000|2021-02-10 14:04:40|2314.4|2314.1|2314.4|2314.1|2314.6|2314.3|2314.4|2314.1|13
1612965890000|2021-02-10 14:04:50|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.2|2313.9|14
1612965900000|2021-02-10 14:05:00|2314.2|2313.9|2314.4|2314.1|2314.8|2314.5|2314.2|2313.9|59
1612965910000|2021-02-10 14:05:10|2314.6|2314.3|2314.9|2314.6|2314.9|2314.6|2314.5|2314.2|288
1612965920000|2021-02-10 14:05:20|2314.8|2314.5|2314.8|2314.5|2315.1|2314.8|2314.7|2314.4|121
1612965930000|2021-02-10 14:05:30|2314.9|2314.6|2314.7|2314.4|2315.1|2314.8|2314.7|2314.4|60
1612965940000|2021-02-10 14:05:40|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.6|2314.3|64
1612965950000|2021-02-10 14:05:50|2314.9|2314.6|2314.9|2314.6|2315|2314.7|2314.9|2314.6|12
1612965960000|2021-02-10 14:06:00|2314.8|2314.5|2315|2314.7|2315.2|2314.9|2314.6|2314.3|61
1612965970000|2021-02-10 14:06:10|2314.9|2314.6|2315|2314.7|2315.1|2314.8|2314.9|2314.6|75
1612965980000|2021-02-10 14:06:20|2314.9|2314.6|2315.1|2314.8|2315.2|2314.9|2314.9|2314.6|48
1612965990000|2021-02-10 14:06:30|2315.2|2314.9|2315|2314.7|2315.2|2314.9|2315|2314.7|50
1612966000000|2021-02-10 14:06:40|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315|2314.7|59
1612966010000|2021-02-10 14:06:50|2315|2314.7|2314.7|2314.4|2315|2314.7|2314.6|2314.3|32
1612966020000|2021-02-10 14:07:00|2314.5|2314.2|2315.1|2314.8|2315.1|2314.8|2314.5|2314.2|84
1612966030000|2021-02-10 14:07:10|2315|2314.7|2315|2314.7|2315.1|2314.8|2315|2314.7|63
1612966040000|2021-02-10 14:07:20|2315.1|2314.8|2315.6|2315.3|2315.7|2315.4|2315.1|2314.8|57
1612966050000|2021-02-10 14:07:30|2315.7|2315.4|2315.5|2315.2|2315.7|2315.4|2315.4|2315.1|39
1612966060000|2021-02-10 14:07:40|2315.4|2315.1|2315.6|2315.3|2315.6|2315.3|2315.4|2315.1|12
1612966070000|2021-02-10 14:07:50|2315.7|2315.4|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|9
1612966080000|2021-02-10 14:08:00|||||||||4
1612966090000|2021-02-10 14:08:10|2315.7|2315.4|2315.7|2315.4|2315.8|2315.5|2315.6|2315.3|9
1612966100000|2021-02-10 14:08:20|2315.8|2315.5|2315.9|2315.6|2315.9|2315.6|2315.8|2315.5|4
1612966110000|2021-02-10 14:08:30|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2
1612966120000|2021-02-10 14:08:40|2315.6|2315.3|2315.5|2315.2|2315.7|2315.4|2315.5|2315.2|13
1612966130000|2021-02-10 14:08:50|2315.4|2315.1|2315.7|2315.4|2315.7|2315.4|2315.4|2315.1|4
1612966140000|2021-02-10 14:09:00|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|3
1612966150000|2021-02-10 14:09:10|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|1
1612966160000|2021-02-10 14:09:20|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|1
1612966180000|2021-02-10 14:09:40|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|1
1612966190000|2021-02-10 14:09:50|||||||||3
1612966200000|2021-02-10 14:10:00|2315.6|2315.3|2315.5|2315.2|2315.6|2315.3|2315.5|2315.2|7
1612966210000|2021-02-10 14:10:10|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|5
1612966220000|2021-02-10 14:10:20|2315.7|2315.4|2315.3|2315|2315.7|2315.4|2315.3|2315|3
1612966230000|2021-02-10 14:10:30|2315.2|2314.9|2315.1|2314.8|2315.2|2314.9|2315.1|2314.8|7
1612966240000|2021-02-10 14:10:40|2314.9|2314.6|2314.8|2314.5|2314.9|2314.6|2314.8|2314.5|15
1612966270000|2021-02-10 14:11:10|2315|2314.7|2314.7|2314.4|2315|2314.7|2314.7|2314.4|3
1612966280000|2021-02-10 14:11:20|||||||||2
1612966290000|2021-02-10 14:11:30|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.3|2314|19
1612966320000|2021-02-10 14:12:00|2314.2|2313.9|2313.8|2313.5|2314.3|2314|2313.8|2313.5|28
1612966330000|2021-02-10 14:12:10|2313.7|2313.4|2313.7|2313.4|2313.8|2313.5|2313.5|2313.2|47
1612966340000|2021-02-10 14:12:20|2313.8|2313.5|2313.6|2313.3|2313.8|2313.5|2313.6|2313.3|5
1612966350000|2021-02-10 14:12:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|8
1612966360000|2021-02-10 14:12:40|2313.7|2313.4|2313.8|2313.5|2313.9|2313.6|2313.6|2313.3|9
1612966370000|2021-02-10 14:12:50|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|3
1612966380000|2021-02-10 14:13:00|2313.5|2313.2|2313.4|2313.1|2313.6|2313.3|2313.4|2313.1|10
1612966390000|2021-02-10 14:13:10|2313.3|2313|2313.6|2313.3|2313.6|2313.3|2313.3|2313|10
1612966400000|2021-02-10 14:13:20|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|14
1612966410000|2021-02-10 14:13:30|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.6|2313.3|12
1612966420000|2021-02-10 14:13:40|2314|2313.7|2314.1|2313.8|2314.1|2313.8|2314|2313.7|10
1612966430000|2021-02-10 14:13:50|2314.2|2313.9|2314.4|2314.1|2314.4|2314.1|2314.2|2313.9|4
1612966440000|2021-02-10 14:14:00|||||||||3
1612966450000|2021-02-10 14:14:10|2314.5|2314.2|2314.4|2314.1|2314.5|2314.2|2314.4|2314.1|4
1612966460000|2021-02-10 14:14:20|2314.6|2314.3|2314.7|2314.4|2314.7|2314.4|2314.5|2314.2|3
1612966470000|2021-02-10 14:14:30|2314.4|2314.1|2314.3|2314|2314.4|2314.1|2314.3|2314|2
1612966480000|2021-02-10 14:14:40|||||||||1
1612966490000|2021-02-10 14:14:50|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|6
1612966500000|2021-02-10 14:15:00|||||||||1
1612966530000|2021-02-10 14:15:30|2314|2313.7|2313.9|2313.6|2314|2313.7|2313.6|2313.3|20
1612966540000|2021-02-10 14:15:40|2313.7|2313.4|2314.1|2313.8|2314.1|2313.8|2313.7|2313.4|14
1612966550000|2021-02-10 14:15:50|2314|2313.7|2314.3|2314|2314.3|2314|2314|2313.7|8
1612966560000|2021-02-10 14:16:00|2314.1|2313.8|2314|2313.7|2314.1|2313.8|2314|2313.7|6
1612966570000|2021-02-10 14:16:10|2314.2|2313.9|2314.4|2314.1|2314.4|2314.1|2314.2|2313.9|3
1612966580000|2021-02-10 14:16:20|||||||||3
1612966590000|2021-02-10 14:16:30|2314.3|2314|2314.2|2313.9|2314.3|2314|2314.2|2313.9|6
1612966600000|2021-02-10 14:16:40|2314.3|2314|2314.5|2314.2|2314.5|2314.2|2314.3|2314|4
1612966610000|2021-02-10 14:16:50|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.4|2314.1|2
1612966620000|2021-02-10 14:17:00|2314.6|2314.3|2314.8|2314.5|2314.8|2314.5|2314.6|2314.3|11
1612966630000|2021-02-10 14:17:10|||||||||2
1612966640000|2021-02-10 14:17:20|2314.9|2314.6|2315.2|2314.9|2315.2|2314.9|2314.9|2314.6|25
1612966650000|2021-02-10 14:17:30|2315.3|2315|2315.2|2314.9|2315.3|2315|2315|2314.7|8
1612966660000|2021-02-10 14:17:40|2315|2314.7|2315.2|2314.9|2315.2|2314.9|2314.8|2314.5|40
1612966670000|2021-02-10 14:17:50|2315|2314.7|2314.9|2314.6|2315|2314.7|2314.7|2314.4|4
1612966680000|2021-02-10 14:18:00|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|1
1612966690000|2021-02-10 14:18:10|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.5|2314.2|12
1612966700000|2021-02-10 14:18:20|||||||||5
1612966710000|2021-02-10 14:18:30|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.6|2314.3|10
1612966720000|2021-02-10 14:18:40|2315|2314.7|2315|2314.7|2315|2314.7|2314.8|2314.5|8
1612966730000|2021-02-10 14:18:50|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2
1612966740000|2021-02-10 14:19:00|2314.9|2314.6|2315.1|2314.8|2315.2|2314.9|2314.9|2314.6|9
1612966750000|2021-02-10 14:19:10|2315.3|2315|2315.4|2315.1|2315.4|2315.1|2315.3|2315|18
1612966760000|2021-02-10 14:19:20|2315.3|2315|2315.5|2315.2|2315.5|2315.2|2315.2|2314.9|20
1612966770000|2021-02-10 14:19:30|2315.4|2315.1|2315.6|2315.3|2315.7|2315.4|2315.4|2315.1|48
1612966780000|2021-02-10 14:19:40|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|3
1612966790000|2021-02-10 14:19:50|2315.9|2315.6|2315.8|2315.5|2316|2315.7|2315.6|2315.3|39
1612966800000|2021-02-10 14:20:00|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.6|2315.3|7
1612966810000|2021-02-10 14:20:10|2315.6|2315.3|2315.5|2315.2|2315.7|2315.4|2315.2|2314.9|19
1612966820000|2021-02-10 14:20:20|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2
1612966830000|2021-02-10 14:20:30|2315|2314.7|2315.1|2314.8|2315.1|2314.8|2314.7|2314.4|23
1612966840000|2021-02-10 14:20:40|2315|2314.7|2315.5|2315.2|2315.5|2315.2|2315|2314.7|24
1612966860000|2021-02-10 14:21:00|2315.3|2315|2315.4|2315.1|2315.4|2315.1|2315.1|2314.8|5
1612966870000|2021-02-10 14:21:10|2315.1|2314.8|2315.2|2314.9|2315.2|2314.9|2314.8|2314.5|12
1612966880000|2021-02-10 14:21:20|2315.1|2314.8|2315.2|2314.9|2315.2|2314.9|2315|2314.7|15
1612966890000|2021-02-10 14:21:30|2315.3|2315|2315.3|2315|2315.4|2315.1|2315.1|2314.8|9
1612966900000|2021-02-10 14:21:40|2315.4|2315.1|2315.1|2314.8|2315.5|2315.2|2315.1|2314.8|6
1612966920000|2021-02-10 14:22:00|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1612966930000|2021-02-10 14:22:10|2315|2314.7|2314.7|2314.4|2315|2314.7|2314.7|2314.4|33
1612966940000|2021-02-10 14:22:20|||||||||2
1612966960000|2021-02-10 14:22:40|2314.8|2314.5|2315.1|2314.8|2315.3|2315|2314.8|2314.5|48
1612966970000|2021-02-10 14:22:50|2315.3|2315|2315.2|2314.9|2315.3|2315|2315.1|2314.8|16
1612966980000|2021-02-10 14:23:00|||||||||1
1612966990000|2021-02-10 14:23:10|2315.5|2315.2|2315.9|2315.6|2315.9|2315.6|2315.5|2315.2|37
1612967000000|2021-02-10 14:23:20|2315.8|2315.5|2316|2315.7|2316|2315.7|2315.7|2315.4|18
1612967030000|2021-02-10 14:23:50|2315.9|2315.6|2316.5|2316.2|2316.5|2316.2|2315.9|2315.6|48
1612967040000|2021-02-10 14:24:00|2316.4|2316.1|2316.1|2315.8|2316.5|2316.2|2316|2315.7|41
1612967050000|2021-02-10 14:24:10|2315.9|2315.6|2316.4|2316.1|2316.4|2316.1|2315.9|2315.6|14
1612967060000|2021-02-10 14:24:20|2316.5|2316.2|2316.4|2316.1|2316.6|2316.3|2316.4|2316.1|11
1612967070000|2021-02-10 14:24:30|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|5
1612967080000|2021-02-10 14:24:40|2316.7|2316.4|2316.3|2316|2316.7|2316.4|2316.2|2315.9|11
1612967090000|2021-02-10 14:24:50|2316.4|2316.1|2316.4|2316.1|2316.5|2316.2|2316.1|2315.8|19
1612967100000|2021-02-10 14:25:00|2316.5|2316.2|2316.1|2315.8|2316.5|2316.2|2315.9|2315.6|34
1612967110000|2021-02-10 14:25:10|2316.2|2315.9|2315.8|2315.5|2316.2|2315.9|2315.8|2315.5|27
1612967120000|2021-02-10 14:25:20|2315.7|2315.4|2316.1|2315.8|2316.1|2315.8|2315.7|2315.4|12
1612967130000|2021-02-10 14:25:30|2316.2|2315.9|2316|2315.7|2316.2|2315.9|2315.9|2315.6|10
1612967140000|2021-02-10 14:25:40|2316.1|2315.8|2315.9|2315.6|2316.2|2315.9|2315.9|2315.6|17
1612967150000|2021-02-10 14:25:50|2316.1|2315.8|2316|2315.7|2316.1|2315.8|2315.8|2315.5|13
1612967160000|2021-02-10 14:26:00|2315.8|2315.5|2315.8|2315.5|2316.1|2315.8|2315.8|2315.5|11
1612967170000|2021-02-10 14:26:10|2315.9|2315.6|2315.5|2315.2|2315.9|2315.6|2315.5|2315.2|6
1612967180000|2021-02-10 14:26:20|2315.6|2315.3|2315.7|2315.4|2315.7|2315.4|2315.6|2315.3|4
1612967190000|2021-02-10 14:26:30|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|4
1612967200000|2021-02-10 14:26:40|2315.6|2315.3|2315.3|2315|2315.6|2315.3|2315.3|2315|2
1612967210000|2021-02-10 14:26:50|2315.1|2314.8|2315.4|2315.1|2315.4|2315.1|2315.1|2314.8|22
1612967220000|2021-02-10 14:27:00|2315.5|2315.2|2315.6|2315.3|2315.8|2315.5|2315.5|2315.2|44
1612967230000|2021-02-10 14:27:10|2315.5|2315.2|2316.2|2315.9|2316.2|2315.9|2315.5|2315.2|4
1612967240000|2021-02-10 14:27:20|2316.1|2315.8|2316|2315.7|2316.1|2315.8|2316|2315.7|3
1612967260000|2021-02-10 14:27:40|2315.9|2315.6|2315.6|2315.3|2315.9|2315.6|2315.5|2315.2|9
1612967270000|2021-02-10 14:27:50|2315.5|2315.2|2315.4|2315.1|2315.5|2315.2|2314.9|2314.6|86
1612967280000|2021-02-10 14:28:00|2315.1|2314.8|2314.6|2314.3|2315.2|2314.9|2314.3|2314|28
1612967290000|2021-02-10 14:28:10|2314.4|2314.1|2315.3|2315|2315.3|2315|2314.4|2314.1|66
1612967300000|2021-02-10 14:28:20|2315.4|2315.1|2315.3|2315|2315.4|2315.1|2315.3|2315|5
1612967310000|2021-02-10 14:28:30|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.1|2314.8|13
1612967320000|2021-02-10 14:28:40|2315.5|2315.2|2315.6|2315.3|2315.6|2315.3|2315.4|2315.1|14
1612967330000|2021-02-10 14:28:50|2315.4|2315.1|2315.2|2314.9|2315.4|2315.1|2315.2|2314.9|4
1612967340000|2021-02-10 14:29:00|2315.3|2315|2315.2|2314.9|2315.4|2315.1|2315.2|2314.9|11
1612967350000|2021-02-10 14:29:10|2315.1|2314.8|2315.2|2314.9|2315.2|2314.9|2315.1|2314.8|4
1612967360000|2021-02-10 14:29:20|2315.3|2315|2315.4|2315.1|2315.4|2315.1|2315.2|2314.9|24
1612967370000|2021-02-10 14:29:30|2315.6|2315.3|2316.2|2315.9|2316.2|2315.9|2315.6|2315.3|35
1612967380000|2021-02-10 14:29:40|2316.1|2315.8|2316.2|2315.9|2316.2|2315.9|2316.1|2315.8|4
1612967390000|2021-02-10 14:29:50|2316|2315.7|2315.9|2315.6|2316.4|2316.1|2315.9|2315.6|58
1612967400000|2021-02-10 14:30:00|2316|2315.7|2316.5|2316.2|2316.5|2316.2|2315.5|2315.2|581
1612967410000|2021-02-10 14:30:10|2316.3|2316|2317.5|2317.2|2317.5|2317.2|2316.2|2315.9|334
1612967420000|2021-02-10 14:30:20|2317.6|2317.3|2317.9|2317.6|2318.1|2317.8|2317.2|2316.9|265
1612967430000|2021-02-10 14:30:30|2318|2317.7|2318|2317.7|2318.6|2318.3|2318|2317.7|184
1612967440000|2021-02-10 14:30:40|2317.9|2317.6|2319.1|2318.8|2319.8|2319.5|2317.9|2317.6|275
1612967450000|2021-02-10 14:30:50|2318.9|2318.6|2319.4|2319.1|2319.8|2319.5|2318.8|2318.5|227
1612967460000|2021-02-10 14:31:00|2319.7|2319.4|2317.8|2317.5|2319.7|2319.4|2317.8|2317.5|276
1612967470000|2021-02-10 14:31:10|2317.4|2317.1|2316.6|2316.3|2317.6|2317.3|2316.5|2316.2|231
1612967480000|2021-02-10 14:31:20|2316.4|2316.1|2316.5|2316.2|2316.9|2316.6|2316.1|2315.8|156
1612967490000|2021-02-10 14:31:30|2316.3|2316|2317.3|2317|2317.7|2317.4|2316|2315.7|240
1612967500000|2021-02-10 14:31:40|2317.2|2316.9|2316.8|2316.5|2317.6|2317.3|2316.8|2316.5|133
1612967510000|2021-02-10 14:31:50|2317.1|2316.8|2315.4|2315.1|2317.1|2316.8|2315.4|2315.1|126
1612967520000|2021-02-10 14:32:00|2315|2314.7|2313.7|2313.4|2315.4|2315.1|2313.7|2313.4|242
1612967530000|2021-02-10 14:32:10|2313.9|2313.6|2314.6|2314.3|2315.2|2314.9|2313.8|2313.5|177
1612967540000|2021-02-10 14:32:20|2314.4|2314.1|2313.7|2313.4|2314.8|2314.5|2313.5|2313.2|112
1612967550000|2021-02-10 14:32:30|2313.4|2313.1|2313.2|2312.9|2313.5|2313.2|2312.6|2312.3|217
1612967560000|2021-02-10 14:32:40|2313.3|2313|2312.5|2312.2|2313.9|2313.6|2312.3|2312|313
1612967570000|2021-02-10 14:32:50|2312.3|2312|2313.5|2313.2|2314|2313.7|2312.2|2311.9|217
1612967580000|2021-02-10 14:33:00|2313.6|2313.3|2313.8|2313.5|2314.9|2314.6|2313.6|2313.3|218
1612967590000|2021-02-10 14:33:10|2313.9|2313.6|2315|2314.7|2315|2314.7|2313.4|2313.1|171
1612967600000|2021-02-10 14:33:20|2315.1|2314.8|2313.5|2313.2|2315.3|2315|2313.3|2313|150
1612967610000|2021-02-10 14:33:30|2313.2|2312.9|2314.6|2314.3|2314.8|2314.5|2313.2|2312.9|230
1612967620000|2021-02-10 14:33:40|2314.3|2314|2312.9|2312.6|2314.3|2314|2312.6|2312.3|130
1612967630000|2021-02-10 14:33:50|2312.8|2312.5|2311.7|2311.4|2312.9|2312.6|2311.7|2311.4|169
1612967640000|2021-02-10 14:34:00|2311.5|2311.2|2313|2312.7|2313|2312.7|2310.9|2310.6|216
1612967650000|2021-02-10 14:34:10|2312.5|2312.2|2310.9|2310.6|2313.2|2312.9|2310.8|2310.5|170
1612967660000|2021-02-10 14:34:20|2310.8|2310.5|2310.4|2310.1|2311.5|2311.2|2310.4|2310.1|154
1612967670000|2021-02-10 14:34:30|2311|2310.7|2310.8|2310.5|2312|2311.7|2310.7|2310.4|169
1612967680000|2021-02-10 14:34:40|2310.7|2310.4|2310.7|2310.4|2311|2310.7|2310.4|2310.1|98
1612967690000|2021-02-10 14:34:50|2310.8|2310.5|2310|2309.7|2311.3|2311|2310|2309.7|104
1612967700000|2021-02-10 14:35:00|2310.5|2310.2|2310.1|2309.8|2310.5|2310.2|2309.4|2309.1|219
1612967710000|2021-02-10 14:35:10|2309.8|2309.5|2309.7|2309.4|2310.7|2310.4|2309.4|2309.1|111
1612967720000|2021-02-10 14:35:20|2309.6|2309.3|2311|2310.7|2311.5|2311.2|2309.3|2309|183
1612967730000|2021-02-10 14:35:30|2310.9|2310.6|2313.2|2312.9|2313.5|2313.2|2310.9|2310.6|166
1612967740000|2021-02-10 14:35:40|2313.4|2313.1|2314|2313.7|2314|2313.7|2312.9|2312.6|88
1612967750000|2021-02-10 14:35:50|2313.6|2313.3|2313.1|2312.8|2314.2|2313.9|2313.1|2312.8|107
1612967760000|2021-02-10 14:36:00|2313|2312.7|2313.2|2312.9|2313.5|2313.2|2311.9|2311.6|171
1612967770000|2021-02-10 14:36:10|2313.1|2312.8|2313.5|2313.2|2314.1|2313.8|2313|2312.7|90
1612967780000|2021-02-10 14:36:20|2312.3|2312|2311.7|2311.4|2312.5|2312.2|2311.4|2311.1|198
1612967790000|2021-02-10 14:36:30|2311.4|2311.1|2311.9|2311.6|2311.9|2311.6|2310.7|2310.4|120
1612967800000|2021-02-10 14:36:40|2311.6|2311.3|2311.1|2310.8|2312.3|2312|2311.1|2310.8|36
1612967810000|2021-02-10 14:36:50|2311|2310.7|2311|2310.7|2311.8|2311.5|2310.9|2310.6|83
1612967820000|2021-02-10 14:37:00|2311.3|2311|2312.2|2311.9|2313.3|2313|2311.2|2310.9|123
1612967830000|2021-02-10 14:37:10|2312.3|2312|2311.8|2311.5|2313|2312.7|2311.5|2311.2|96
1612967840000|2021-02-10 14:37:20|2311.7|2311.4|2311.3|2311|2311.7|2311.4|2310.8|2310.5|72
1612967850000|2021-02-10 14:37:30|2311.2|2310.9|2311|2310.7|2312|2311.7|2311|2310.7|67
1612967860000|2021-02-10 14:37:40|2311.5|2311.2|2312|2311.7|2312.5|2312.2|2311.3|2311|80
1612967870000|2021-02-10 14:37:50|2311.9|2311.6|2312.3|2312|2312.4|2312.1|2311.9|2311.6|76
1612967880000|2021-02-10 14:38:00|2312.6|2312.3|2313.7|2313.4|2313.9|2313.6|2312.6|2312.3|106
1612967890000|2021-02-10 14:38:10|2313.3|2313|2312.3|2312|2313.9|2313.6|2312.3|2312|135
1612967900000|2021-02-10 14:38:20|2312.1|2311.8|2311.9|2311.6|2312.3|2312|2311.6|2311.3|190
1612967910000|2021-02-10 14:38:30|2312.2|2311.9|2313.6|2313.3|2313.7|2313.4|2311.9|2311.6|283
1612967920000|2021-02-10 14:38:40|2313.7|2313.4|2313.9|2313.6|2314.2|2313.9|2313.7|2313.4|114
1612967930000|2021-02-10 14:38:50|2314.1|2313.8|2314|2313.7|2314.1|2313.8|2313.6|2313.3|41
1612967940000|2021-02-10 14:39:00|2314.3|2314|2315.4|2315.1|2315.4|2315.1|2314.2|2313.9|150
1612967950000|2021-02-10 14:39:10|2315|2314.7|2315.6|2315.3|2316|2315.7|2315|2314.7|162
1612967960000|2021-02-10 14:39:20|2315.7|2315.4|2315.8|2315.5|2316|2315.7|2315.5|2315.2|65
1612967970000|2021-02-10 14:39:30|2315.9|2315.6|2316.5|2316.2|2316.6|2316.3|2315.8|2315.5|126
1612967980000|2021-02-10 14:39:40|2316.2|2315.9|2316|2315.7|2316.2|2315.9|2315.6|2315.3|105
1612967990000|2021-02-10 14:39:50|2316.1|2315.8|2316.1|2315.8|2316.3|2316|2315.8|2315.5|79
1612968000000|2021-02-10 14:40:00|2316.2|2315.9|2315.3|2315|2316.5|2316.2|2314.3|2314|255
1612968010000|2021-02-10 14:40:10|2315.8|2315.5|2317.1|2316.8|2317.2|2316.9|2315.6|2315.3|187
1612968020000|2021-02-10 14:40:20|2316.8|2316.5|2316.8|2316.5|2317.1|2316.8|2316.7|2316.4|150
1612968030000|2021-02-10 14:40:30|2317|2316.7|2317.1|2316.8|2318|2317.7|2317|2316.7|204
1612968040000|2021-02-10 14:40:40|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2315.1|2314.8|572
1612968050000|2021-02-10 14:40:50|2317.3|2317|2316.9|2316.6|2317.6|2317.3|2316.7|2316.4|177
1612968060000|2021-02-10 14:41:00|2316.8|2316.5|2316.5|2316.2|2316.9|2316.6|2315.5|2315.2|177
1612968070000|2021-02-10 14:41:10|2316.4|2316.1|2316.8|2316.5|2316.8|2316.5|2316|2315.7|125
1612968080000|2021-02-10 14:41:20|2317|2316.7|2316.8|2316.5|2317.2|2316.9|2316.8|2316.5|88
1612968090000|2021-02-10 14:41:30|2316.5|2316.2|2317.3|2317|2317.7|2317.4|2316.5|2316.2|82
1612968100000|2021-02-10 14:41:40|2317.4|2317.1|2316.5|2316.2|2317.4|2317.1|2316.5|2316.2|45
1612968110000|2021-02-10 14:41:50|2316.3|2316|2317|2316.7|2317.3|2317|2316.1|2315.8|101
1612968120000|2021-02-10 14:42:00|2316.8|2316.5|2316.8|2316.5|2317.6|2317.3|2316.8|2316.5|256
1612968130000|2021-02-10 14:42:10|2316.9|2316.6|2317.1|2316.8|2317.2|2316.9|2316.2|2315.9|95
1612968140000|2021-02-10 14:42:20|2317|2316.7|2316.9|2316.6|2317.2|2316.9|2316.6|2316.3|97
1612968150000|2021-02-10 14:42:30|2316.8|2316.5|2316.5|2316.2|2317.1|2316.8|2316|2315.7|91
1612968160000|2021-02-10 14:42:40|2316.6|2316.3|2317|2316.7|2317.1|2316.8|2316.5|2316.2|39
1612968170000|2021-02-10 14:42:50|2316.9|2316.6|2316.9|2316.6|2317.1|2316.8|2316.7|2316.4|47
1612968180000|2021-02-10 14:43:00|2316.7|2316.4|2316.9|2316.6|2316.9|2316.6|2316.4|2316.1|66
1612968190000|2021-02-10 14:43:10|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.4|2316.1|71
1612968200000|2021-02-10 14:43:20|2317|2316.7|2316.8|2316.5|2317.2|2316.9|2316.7|2316.4|31
1612968210000|2021-02-10 14:43:30|2316.3|2316|2317|2316.7|2317.3|2317|2316.1|2315.8|116
1612968220000|2021-02-10 14:43:40|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.5|2316.2|33
1612968230000|2021-02-10 14:43:50|2316.9|2316.6|2316.7|2316.4|2317.1|2316.8|2316.7|2316.4|28
1612968240000|2021-02-10 14:44:00|2316.5|2316.2|2316.2|2315.9|2316.5|2316.2|2315|2314.7|149
1612968250000|2021-02-10 14:44:10|2316|2315.7|2316.3|2316|2316.6|2316.3|2316|2315.7|59
1612968260000|2021-02-10 14:44:20|2316.2|2315.9|2316.5|2316.2|2316.5|2316.2|2315.5|2315.2|51
1612968270000|2021-02-10 14:44:30|2316.4|2316.1|2316.1|2315.8|2316.4|2316.1|2315.6|2315.3|79
1612968280000|2021-02-10 14:44:40|2316.2|2315.9|2316.4|2316.1|2317.1|2316.8|2316.2|2315.9|91
1612968290000|2021-02-10 14:44:50|2316.7|2316.4|2317.7|2317.4|2317.9|2317.6|2316.6|2316.3|83
1612968300000|2021-02-10 14:45:00|2317.5|2317.2|2317|2316.7|2317.9|2317.6|2316.8|2316.5|112
1612968310000|2021-02-10 14:45:10|2317.3|2317|2317.2|2316.9|2317.6|2317.3|2316.4|2316.1|98
1612968320000|2021-02-10 14:45:20|2317.1|2316.8|2317.1|2316.8|2317.5|2317.2|2316.8|2316.5|51
1612968330000|2021-02-10 14:45:30|2317|2316.7|2316.8|2316.5|2317.3|2317|2316.7|2316.4|38
1612968340000|2021-02-10 14:45:40|2316.7|2316.4|2316.7|2316.4|2316.9|2316.6|2316.5|2316.2|21
1612968350000|2021-02-10 14:45:50|2316.8|2316.5|2316.2|2315.9|2316.9|2316.6|2316|2315.7|49
1612968360000|2021-02-10 14:46:00|2316.1|2315.8|2315.9|2315.6|2316.6|2316.3|2315.7|2315.4|77
1612968370000|2021-02-10 14:46:10|2316|2315.7|2316.4|2316.1|2316.4|2316.1|2315.6|2315.3|47
1612968380000|2021-02-10 14:46:20|2316.6|2316.3|2317|2316.7|2317|2316.7|2316.1|2315.8|50
1612968390000|2021-02-10 14:46:30|2316.8|2316.5|2316.9|2316.6|2317|2316.7|2316.7|2316.4|21
1612968400000|2021-02-10 14:46:40|2316.7|2316.4|2316.9|2316.6|2317.1|2316.8|2316.7|2316.4|40
1612968410000|2021-02-10 14:46:50|2317|2316.7|2317|2316.7|2317.1|2316.8|2316.7|2316.4|54
1612968420000|2021-02-10 14:47:00|2317.3|2317|2317.6|2317.3|2317.8|2317.5|2317.2|2316.9|126
1612968430000|2021-02-10 14:47:10|2317.4|2317.1|2318.1|2317.8|2318.4|2318.1|2317.3|2317|141
1612968440000|2021-02-10 14:47:20|2318.2|2317.9|2318.1|2317.8|2318.4|2318.1|2317.5|2317.2|41
1612968450000|2021-02-10 14:47:30|2318.2|2317.9|2318.5|2318.2|2318.7|2318.4|2317.9|2317.6|67
1612968460000|2021-02-10 14:47:40|2318.4|2318.1|2318.4|2318.1|2318.6|2318.3|2318.2|2317.9|28
1612968470000|2021-02-10 14:47:50|2318.6|2318.3|2318.6|2318.3|2319|2318.7|2318|2317.7|76
1612968480000|2021-02-10 14:48:00|2318.7|2318.4|2317.4|2317.1|2318.8|2318.5|2317.4|2317.1|108
1612968490000|2021-02-10 14:48:10|2317.5|2317.2|2317.3|2317|2318|2317.7|2317.2|2316.9|177
1612968500000|2021-02-10 14:48:20|2317.4|2317.1|2318|2317.7|2318.1|2317.8|2317.1|2316.8|41
1612968510000|2021-02-10 14:48:30|2318.1|2317.8|2318.3|2318|2318.3|2318|2317.8|2317.5|31
1612968520000|2021-02-10 14:48:40|2318|2317.7|2317.9|2317.6|2318.1|2317.8|2317.7|2317.4|29
1612968530000|2021-02-10 14:48:50|2317.8|2317.5|2318|2317.7|2318.5|2318.2|2317.8|2317.5|59
1612968540000|2021-02-10 14:49:00|2318.2|2317.9|2318.8|2318.5|2318.8|2318.5|2318.1|2317.8|75
1612968550000|2021-02-10 14:49:10|2318.3|2318|2318.7|2318.4|2318.7|2318.4|2318.2|2317.9|23
1612968560000|2021-02-10 14:49:20|2318.6|2318.3|2317.5|2317.2|2318.7|2318.4|2317.5|2317.2|89
1612968570000|2021-02-10 14:49:30|2317.4|2317.1|2318.3|2318|2318.3|2318|2317.2|2316.9|70
1612968580000|2021-02-10 14:49:40|2318.4|2318.1|2318.7|2318.4|2319.2|2318.9|2318.4|2318.1|98
1612968590000|2021-02-10 14:49:50|2318.8|2318.5|2317.5|2317.2|2318.8|2318.5|2317.5|2317.2|59
1612968600000|2021-02-10 14:50:00|2317.4|2317.1|2315.9|2315.6|2317.4|2317.1|2315.9|2315.6|159
1612968610000|2021-02-10 14:50:10|2315.8|2315.5|2316.5|2316.2|2316.5|2316.2|2314.4|2314.1|192
1612968620000|2021-02-10 14:50:20|2316|2315.7|2314.9|2314.6|2316.4|2316.1|2314.9|2314.6|85
1612968630000|2021-02-10 14:50:30|2314.7|2314.4|2315.3|2315|2315.3|2315|2314.7|2314.4|62
1612968640000|2021-02-10 14:50:40|2315.4|2315.1|2315.4|2315.1|2315.6|2315.3|2315.1|2314.8|40
1612968650000|2021-02-10 14:50:50|2315.2|2314.9|2315.5|2315.2|2315.5|2315.2|2315.1|2314.8|38
1612968660000|2021-02-10 14:51:00|2315.3|2315|2315|2314.7|2315.5|2315.2|2314.7|2314.4|84
1612968670000|2021-02-10 14:51:10|2315.1|2314.8|2316.3|2316|2316.3|2316|2315|2314.7|96
1612968680000|2021-02-10 14:51:20|2317|2316.7|2317.7|2317.4|2317.8|2317.5|2316.5|2316.2|107
1612968690000|2021-02-10 14:51:30|2318.1|2317.8|2317|2316.7|2318.1|2317.8|2317|2316.7|58
1612968700000|2021-02-10 14:51:40|2316.9|2316.6|2316.5|2316.2|2317.1|2316.8|2316.2|2315.9|78
1612968710000|2021-02-10 14:51:50|2316.6|2316.3|2316.7|2316.4|2316.7|2316.4|2315.5|2315.2|96
1612968720000|2021-02-10 14:52:00|2316.6|2316.3|2317.2|2316.9|2317.3|2317|2316.6|2316.3|93
1612968730000|2021-02-10 14:52:10|2317.5|2317.2|2316.8|2316.5|2317.5|2317.2|2316.5|2316.2|53
1612968740000|2021-02-10 14:52:20|2316.6|2316.3|2316.9|2316.6|2317|2316.7|2316.5|2316.2|57
1612968750000|2021-02-10 14:52:30|2317|2316.7|2316.8|2316.5|2317.2|2316.9|2316.7|2316.4|92
1612968760000|2021-02-10 14:52:40|2316.3|2316|2317|2316.7|2317|2316.7|2316.2|2315.9|32
1612968770000|2021-02-10 14:52:50|2317.3|2317|2317.3|2317|2317.7|2317.4|2317.3|2317|48
1612968780000|2021-02-10 14:53:00|2317.2|2316.9|2317.1|2316.8|2317.6|2317.3|2317.1|2316.8|85
1612968790000|2021-02-10 14:53:10|2317.2|2316.9|2316.9|2316.6|2317.2|2316.9|2316.8|2316.5|61
1612968800000|2021-02-10 14:53:20|2317|2316.7|2317.7|2317.4|2317.7|2317.4|2317|2316.7|72
1612968810000|2021-02-10 14:53:30|2317.5|2317.2|2317.2|2316.9|2317.6|2317.3|2316.9|2316.6|55
1612968820000|2021-02-10 14:53:40|2317.1|2316.8|2317.8|2317.5|2317.9|2317.6|2317.1|2316.8|60
1612968830000|2021-02-10 14:53:50|2317.9|2317.6|2318.8|2318.5|2318.8|2318.5|2317.9|2317.6|91
1612968840000|2021-02-10 14:54:00|2318.9|2318.6|2318.1|2317.8|2319.1|2318.8|2317.9|2317.6|134
1612968850000|2021-02-10 14:54:10|2318|2317.7|2317.9|2317.6|2318.6|2318.3|2317.9|2317.6|102
1612968860000|2021-02-10 14:54:20|2317.8|2317.5|2318|2317.7|2318.1|2317.8|2317.5|2317.2|46
1612968870000|2021-02-10 14:54:30|2317.9|2317.6|2317.3|2317|2318|2317.7|2317.2|2316.9|75
1612968880000|2021-02-10 14:54:40|2317.4|2317.1|2317.7|2317.4|2317.7|2317.4|2317.1|2316.8|59
1612968890000|2021-02-10 14:54:50|2317.6|2317.3|2317.7|2317.4|2317.8|2317.5|2317.5|2317.2|20
1612968900000|2021-02-10 14:55:00|2317.5|2317.2|2318.3|2318|2318.3|2318|2317.1|2316.8|80
1612968910000|2021-02-10 14:55:10|2318.4|2318.1|2318|2317.7|2318.7|2318.4|2318|2317.7|57
1612968920000|2021-02-10 14:55:20|2318.2|2317.9|2317.8|2317.5|2318.4|2318.1|2317.8|2317.5|12
1612968930000|2021-02-10 14:55:30|2318|2317.7|2318.4|2318.1|2318.4|2318.1|2318|2317.7|11
1612968940000|2021-02-10 14:55:40|2318.3|2318|2317.7|2317.4|2318.3|2318|2317.5|2317.2|21
1612968950000|2021-02-10 14:55:50|2317.5|2317.2|2317.9|2317.6|2318|2317.7|2317.5|2317.2|16
1612968960000|2021-02-10 14:56:00|2317.7|2317.4|2317.8|2317.5|2318|2317.7|2317.7|2317.4|52
1612968970000|2021-02-10 14:56:10|2317.9|2317.6|2317.5|2317.2|2318.1|2317.8|2317.4|2317.1|28
1612968980000|2021-02-10 14:56:20|2318|2317.7|2317.8|2317.5|2318.2|2317.9|2317.7|2317.4|30
1612968990000|2021-02-10 14:56:30|2317.5|2317.2|2317.4|2317.1|2317.7|2317.4|2317.4|2317.1|46
1612969000000|2021-02-10 14:56:40|2317.5|2317.2|2317.5|2317.2|2317.9|2317.6|2317.3|2317|35
1612969010000|2021-02-10 14:56:50|2317.3|2317|2316.6|2316.3|2317.3|2317|2316.6|2316.3|48
1612969020000|2021-02-10 14:57:00|2316.9|2316.6|2318.2|2317.9|2318.2|2317.9|2316.9|2316.6|65
1612969030000|2021-02-10 14:57:10|2318.1|2317.8|2317.7|2317.4|2318.1|2317.8|2317.2|2316.9|53
1612969040000|2021-02-10 14:57:20|2317.5|2317.2|2316.9|2316.6|2317.6|2317.3|2316.7|2316.4|33
1612969050000|2021-02-10 14:57:30|2316.8|2316.5|2316.5|2316.2|2316.8|2316.5|2316|2315.7|81
1612969060000|2021-02-10 14:57:40|2316.6|2316.3|2316.4|2316.1|2316.9|2316.6|2316.2|2315.9|97
1612969070000|2021-02-10 14:57:50|2316.3|2316|2315.5|2315.2|2316.3|2316|2315.5|2315.2|31
1612969080000|2021-02-10 14:58:00|2315.6|2315.3|2315.7|2315.4|2316.1|2315.8|2315.6|2315.3|76
1612969090000|2021-02-10 14:58:10|2315.9|2315.6|2315.1|2314.8|2315.9|2315.6|2315|2314.7|80
1612969100000|2021-02-10 14:58:20|2315.2|2314.9|2314.7|2314.4|2315.3|2315|2314.6|2314.3|93
1612969110000|2021-02-10 14:58:30|2314.5|2314.2|2314.2|2313.9|2314.6|2314.3|2314.1|2313.8|57
1612969120000|2021-02-10 14:58:40|2314.1|2313.8|2314.2|2313.9|2314.5|2314.2|2314|2313.7|118
1612969130000|2021-02-10 14:58:50|2314.3|2314|2314.6|2314.3|2315|2314.7|2314.3|2314|75
1612969140000|2021-02-10 14:59:00|2314.9|2314.6|2315.3|2315|2315.7|2315.4|2314.7|2314.4|83
1612969150000|2021-02-10 14:59:10|2314.9|2314.6|2315.1|2314.8|2315.1|2314.8|2314.5|2314.2|50
1612969160000|2021-02-10 14:59:20|2315|2314.7|2314.7|2314.4|2315.3|2315|2314.6|2314.3|60
1612969170000|2021-02-10 14:59:30|2314.6|2314.3|2315.2|2314.9|2315.4|2315.1|2314.6|2314.3|36
1612969180000|2021-02-10 14:59:40|2315.4|2315.1|2315.8|2315.5|2315.9|2315.6|2315.4|2315.1|66
1612969190000|2021-02-10 14:59:50|2315.9|2315.6|2316.5|2316.2|2316.5|2316.2|2315.8|2315.5|52
1612969200000|2021-02-10 15:00:00|2316.8|2316.5|2317.2|2316.9|2317.8|2317.5|2316.8|2316.5|98
1612969210000|2021-02-10 15:00:10|2317.3|2317|2317.2|2316.9|2317.6|2317.3|2317|2316.7|72
1612969220000|2021-02-10 15:00:20|2317.5|2317.2|2317.6|2317.3|2317.7|2317.4|2317.1|2316.8|56
1612969230000|2021-02-10 15:00:30|2317.7|2317.4|2317.7|2317.4|2318.3|2318|2317.6|2317.3|85
1612969240000|2021-02-10 15:00:40|2317.4|2317.1|2318.3|2318|2318.3|2318|2317.4|2317.1|40
1612969250000|2021-02-10 15:00:50|2318.2|2317.9|2317.9|2317.6|2318.3|2318|2317.9|2317.6|54
1612969260000|2021-02-10 15:01:00|2318|2317.7|2318.2|2317.9|2318.2|2317.9|2317.9|2317.6|51
1612969270000|2021-02-10 15:01:10|2318.4|2318.1|2318.4|2318.1|2318.9|2318.6|2318.2|2317.9|90
1612969280000|2021-02-10 15:01:20|2318.2|2317.9|2318.6|2318.3|2318.6|2318.3|2318.2|2317.9|37
1612969290000|2021-02-10 15:01:30|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.3|2318|48
1612969300000|2021-02-10 15:01:40|2318.7|2318.4|2318.2|2317.9|2318.7|2318.4|2318.2|2317.9|65
1612969310000|2021-02-10 15:01:50|2318.3|2318|2318|2317.7|2318.3|2318|2317.7|2317.4|61
1612969320000|2021-02-10 15:02:00|2317.8|2317.5|2318.1|2317.8|2318.4|2318.1|2317.4|2317.1|81
1612969330000|2021-02-10 15:02:10|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.1|2317.8|61
1612969340000|2021-02-10 15:02:20|2318.3|2318|2318.3|2318|2318.4|2318.1|2318|2317.7|27
1612969350000|2021-02-10 15:02:30|2318.1|2317.8|2317.2|2316.9|2318.2|2317.9|2317.2|2316.9|125
1612969360000|2021-02-10 15:02:40|2317.3|2317|2316.2|2315.9|2317.3|2317|2316.2|2315.9|128
1612969370000|2021-02-10 15:02:50|2316.1|2315.8|2316.5|2316.2|2316.5|2316.2|2315.7|2315.4|203
1612969380000|2021-02-10 15:03:00|2316.4|2316.1|2315.5|2315.2|2316.4|2316.1|2315.2|2314.9|103
1612969390000|2021-02-10 15:03:10|2315.7|2315.4|2315.3|2315|2315.7|2315.4|2315.1|2314.8|80
1612969400000|2021-02-10 15:03:20|2315.2|2314.9|2316.5|2316.2|2316.8|2316.5|2315.1|2314.8|92
1612969410000|2021-02-10 15:03:30|2316.4|2316.1|2316|2315.7|2316.4|2316.1|2315.9|2315.6|64
1612969420000|2021-02-10 15:03:40|2315.8|2315.5|2316.1|2315.8|2316.1|2315.8|2315.8|2315.5|57
1612969430000|2021-02-10 15:03:50|2316|2315.7|2315.6|2315.3|2316|2315.7|2315.6|2315.3|35
1612969440000|2021-02-10 15:04:00|2315.5|2315.2|2315.9|2315.6|2316.1|2315.8|2315.5|2315.2|72
1612969450000|2021-02-10 15:04:10|2315.8|2315.5|2316.1|2315.8|2316.3|2316|2315.8|2315.5|46
1612969460000|2021-02-10 15:04:20|2316.3|2316|2315.7|2315.4|2316.3|2316|2315.6|2315.3|67
1612969470000|2021-02-10 15:04:30|2315.6|2315.3|2315.5|2315.2|2315.7|2315.4|2315.2|2314.9|57
1612969480000|2021-02-10 15:04:40|2315.7|2315.4|2316.2|2315.9|2316.3|2316|2315.6|2315.3|61
1612969490000|2021-02-10 15:04:50|2316.1|2315.8|2315.5|2315.2|2316.1|2315.8|2315.5|2315.2|31
1612969500000|2021-02-10 15:05:00|2315.4|2315.1|2315.1|2314.8|2315.4|2315.1|2314.8|2314.5|110
1612969510000|2021-02-10 15:05:10|2314.8|2314.5|2315.3|2315|2315.3|2315|2314.6|2314.3|48
1612969520000|2021-02-10 15:05:20|2315.2|2314.9|2314.5|2314.2|2315.2|2314.9|2314.5|2314.2|76
1612969530000|2021-02-10 15:05:30|2314.8|2314.5|2315|2314.7|2315.1|2314.8|2314.7|2314.4|52
1612969540000|2021-02-10 15:05:40|2315.2|2314.9|2315|2314.7|2315.4|2315.1|2315|2314.7|31
1612969550000|2021-02-10 15:05:50|2314.9|2314.6|2314.7|2314.4|2315.1|2314.8|2314.6|2314.3|48
1612969560000|2021-02-10 15:06:00|2314.8|2314.5|2314.5|2314.2|2314.8|2314.5|2314.5|2314.2|32
1612969570000|2021-02-10 15:06:10|2314.6|2314.3|2314.5|2314.2|2315.1|2314.8|2314.2|2313.9|176
1612969580000|2021-02-10 15:06:20|2314.6|2314.3|2314.7|2314.4|2314.8|2314.5|2314.5|2314.2|48
1612969590000|2021-02-10 15:06:30|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.2|2313.9|69
1612969600000|2021-02-10 15:06:40|2314.7|2314.4|2314.5|2314.2|2314.7|2314.4|2314.4|2314.1|39
1612969610000|2021-02-10 15:06:50|2314.6|2314.3|2314.8|2314.5|2314.9|2314.6|2314.6|2314.3|61
1612969620000|2021-02-10 15:07:00|2314.7|2314.4|2314.2|2313.9|2314.7|2314.4|2313.9|2313.6|154
1612969630000|2021-02-10 15:07:10|2314|2313.7|2313.9|2313.6|2314.2|2313.9|2313.8|2313.5|154
1612969640000|2021-02-10 15:07:20|2314|2313.7|2314.2|2313.9|2314.3|2314|2314|2313.7|47
1612969650000|2021-02-10 15:07:30|2314.1|2313.8|2314|2313.7|2314.5|2314.2|2314|2313.7|58
1612969660000|2021-02-10 15:07:40|2314.1|2313.8|2314.2|2313.9|2314.4|2314.1|2314.1|2313.8|24
1612969670000|2021-02-10 15:07:50|2314.5|2314.2|2315|2314.7|2315.2|2314.9|2314.5|2314.2|60
1612969680000|2021-02-10 15:08:00|2314.9|2314.6|2315.2|2314.9|2315.2|2314.9|2314.9|2314.6|38
1612969690000|2021-02-10 15:08:10|2315.5|2315.2|2316.2|2315.9|2316.2|2315.9|2315.5|2315.2|83
1612969700000|2021-02-10 15:08:20|2316|2315.7|2315.9|2315.6|2316.3|2316|2315.8|2315.5|66
1612969710000|2021-02-10 15:08:30|2316|2315.7|2315.4|2315.1|2316|2315.7|2315.2|2314.9|49
1612969720000|2021-02-10 15:08:40|2315.3|2315|2315.7|2315.4|2315.9|2315.6|2315.2|2314.9|57
1612969730000|2021-02-10 15:08:50|2315.6|2315.3|2316.1|2315.8|2316.3|2316|2315.6|2315.3|39
1612969740000|2021-02-10 15:09:00|2316.3|2316|2316|2315.7|2316.4|2316.1|2316|2315.7|68
1612969750000|2021-02-10 15:09:10|2315.9|2315.6|2315.4|2315.1|2315.9|2315.6|2315.1|2314.8|47
1612969760000|2021-02-10 15:09:20|2315.5|2315.2|2315.6|2315.3|2315.8|2315.5|2315.3|2315|48
1612969770000|2021-02-10 15:09:30|2315.5|2315.2|2316|2315.7|2316.1|2315.8|2315.5|2315.2|51
1612969780000|2021-02-10 15:09:40|2315.9|2315.6|2315.6|2315.3|2316.2|2315.9|2315.6|2315.3|36
1612969790000|2021-02-10 15:09:50|2315.5|2315.2|2315.4|2315.1|2315.5|2315.2|2314.9|2314.6|46
1612969800000|2021-02-10 15:10:00|2315.3|2315|2315.2|2314.9|2315.8|2315.5|2315.1|2314.8|58
1612969810000|2021-02-10 15:10:10|2315.1|2314.8|2314.8|2314.5|2315.1|2314.8|2314.6|2314.3|61
1612969820000|2021-02-10 15:10:20|2314.7|2314.4|2314.2|2313.9|2314.8|2314.5|2314.2|2313.9|55
1612969830000|2021-02-10 15:10:30|2314.3|2314|2314.6|2314.3|2314.9|2314.6|2314.3|2314|45
1612969840000|2021-02-10 15:10:40|2314.7|2314.4|2314.2|2313.9|2314.7|2314.4|2314.2|2313.9|42
1612969850000|2021-02-10 15:10:50|2314.1|2313.8|2313.9|2313.6|2314.1|2313.8|2313.6|2313.3|60
1612969860000|2021-02-10 15:11:00|2313.8|2313.5|2313.3|2313|2313.8|2313.5|2313.3|2313|83
1612969870000|2021-02-10 15:11:10|2313.5|2313.2|2313.2|2312.9|2313.6|2313.3|2313.2|2312.9|45
1612969880000|2021-02-10 15:11:20|2313.1|2312.8|2312.9|2312.6|2313.2|2312.9|2312.9|2312.6|79
1612969890000|2021-02-10 15:11:30|2312.8|2312.5|2312.5|2312.2|2312.8|2312.5|2312.1|2311.8|91
1612969900000|2021-02-10 15:11:40|2312.2|2311.9|2312.6|2312.3|2312.7|2312.4|2312.1|2311.8|29
1612969910000|2021-02-10 15:11:50|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.2|2311.9|29
1612969920000|2021-02-10 15:12:00|2312.2|2311.9|2312.2|2311.9|2312.3|2312|2311.6|2311.3|121
1612969930000|2021-02-10 15:12:10|2311.9|2311.6|2310.8|2310.5|2311.9|2311.6|2310.7|2310.4|73
1612969940000|2021-02-10 15:12:20|2311|2310.7|2311.5|2311.2|2311.5|2311.2|2310.8|2310.5|89
1612969950000|2021-02-10 15:12:30|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|112
1612969960000|2021-02-10 15:12:40|2311.7|2311.4|2310.8|2310.5|2311.7|2311.4|2310.8|2310.5|81
1612969970000|2021-02-10 15:12:50|2310.7|2310.4|2309.2|2308.9|2310.7|2310.4|2309.2|2308.9|154
1612969980000|2021-02-10 15:13:00|2309.3|2309|2309.5|2309.2|2309.9|2309.6|2309.1|2308.8|162
1612969990000|2021-02-10 15:13:10|2309.4|2309.1|2309.8|2309.5|2310|2309.7|2309.3|2309|99
1612970000000|2021-02-10 15:13:20|2309.7|2309.4|2309.1|2308.8|2309.8|2309.5|2309|2308.7|103
1612970010000|2021-02-10 15:13:30|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.6|2308.3|81
1612970020000|2021-02-10 15:13:40|2308.8|2308.5|2308.8|2308.5|2309|2308.7|2308.8|2308.5|85
1612970030000|2021-02-10 15:13:50|2309|2308.7|2309.3|2309|2309.7|2309.4|2309|2308.7|110
1612970040000|2021-02-10 15:14:00|2309.2|2308.9|2308.6|2308.3|2309.2|2308.9|2308.6|2308.3|78
1612970050000|2021-02-10 15:14:10|2308.4|2308.1|2308.3|2308|2308.6|2308.3|2308.3|2308|60
1612970060000|2021-02-10 15:14:20|2308.2|2307.9|2307.9|2307.6|2308.2|2307.9|2307.8|2307.5|128
1612970070000|2021-02-10 15:14:30|2308|2307.7|2308.3|2308|2308.6|2308.3|2308|2307.7|116
1612970080000|2021-02-10 15:14:40|2308.4|2308.1|2308.7|2308.4|2309.2|2308.9|2308.4|2308.1|110
1612970090000|2021-02-10 15:14:50|2308.8|2308.5|2308.7|2308.4|2309.3|2309|2308.6|2308.3|75
1612970100000|2021-02-10 15:15:00|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2307.7|2307.4|160
1612970110000|2021-02-10 15:15:10|2308.6|2308.3|2307.2|2306.9|2308.6|2308.3|2307.2|2306.9|125
1612970120000|2021-02-10 15:15:20|2307.3|2307|2307.5|2307.2|2307.7|2307.4|2307.2|2306.9|56
1612970130000|2021-02-10 15:15:30|2307.6|2307.3|2306.8|2306.5|2307.6|2307.3|2306.6|2306.3|341
1612970140000|2021-02-10 15:15:40|2306.9|2306.6|2306.5|2306.2|2307|2306.7|2306.4|2306.1|95
1612970150000|2021-02-10 15:15:50|2306.3|2306|2305.7|2305.4|2306.3|2306|2305.7|2305.4|86
1612970160000|2021-02-10 15:16:00|2305.6|2305.3|2305.4|2305.1|2305.8|2305.5|2305|2304.7|210
1612970170000|2021-02-10 15:16:10|2305.2|2304.9|2305.2|2304.9|2305.4|2305.1|2304.9|2304.6|212
1612970180000|2021-02-10 15:16:20|2305.3|2305|2304.6|2304.3|2305.3|2305|2304.3|2304|186
1612970190000|2021-02-10 15:16:30|2304.5|2304.2|2304.3|2304|2304.6|2304.3|2304|2303.7|134
1612970200000|2021-02-10 15:16:40|2304.2|2303.9|2304.8|2304.5|2304.8|2304.5|2303.8|2303.5|81
1612970210000|2021-02-10 15:16:50|2304.9|2304.6|2305.6|2305.3|2305.9|2305.6|2304.7|2304.4|166
1612970220000|2021-02-10 15:17:00|2305.4|2305.1|2304.6|2304.3|2305.4|2305.1|2304.6|2304.3|89
1612970230000|2021-02-10 15:17:10|2304.5|2304.2|2304.6|2304.3|2305.1|2304.8|2304.4|2304.1|82
1612970240000|2021-02-10 15:17:20|2304.7|2304.4|2304.7|2304.4|2305|2304.7|2304.5|2304.2|59
1612970250000|2021-02-10 15:17:30|2304.6|2304.3|2303.8|2303.5|2304.7|2304.4|2303.5|2303.2|121
1612970260000|2021-02-10 15:17:40|2304|2303.7|2304.1|2303.8|2304.2|2303.9|2303.6|2303.3|61
1612970270000|2021-02-10 15:17:50|2304.2|2303.9|2303.3|2303|2304.7|2304.4|2303|2302.7|189
1612970280000|2021-02-10 15:18:00|2303|2302.7|2303|2302.7|2303.2|2302.9|2302.7|2302.4|274
1612970290000|2021-02-10 15:18:10|2303.1|2302.8|2303.5|2303.2|2303.5|2303.2|2303|2302.7|62
1612970300000|2021-02-10 15:18:20|2303.6|2303.3|2303.8|2303.5|2304.8|2304.5|2303.6|2303.3|143
1612970310000|2021-02-10 15:18:30|2303.7|2303.4|2304.3|2304|2304.3|2304|2303.7|2303.4|98
1612970320000|2021-02-10 15:18:40|2304.2|2303.9|2304.2|2303.9|2304.6|2304.3|2304|2303.7|136
1612970330000|2021-02-10 15:18:50|2304|2303.7|2302.6|2302.3|2304|2303.7|2302.6|2302.3|110
1612970340000|2021-02-10 15:19:00|2302.5|2302.2|2303.9|2303.6|2303.9|2303.6|2302.4|2302.1|129
1612970350000|2021-02-10 15:19:10|2303.7|2303.4|2303.5|2303.2|2303.9|2303.6|2303.3|2303|71
1612970360000|2021-02-10 15:19:20|2303.4|2303.1|2302.7|2302.4|2303.5|2303.2|2302.5|2302.2|68
1612970370000|2021-02-10 15:19:30|2302.8|2302.5|2301.9|2301.6|2302.8|2302.5|2301.6|2301.3|95
1612970380000|2021-02-10 15:19:40|2301.8|2301.5|2299.5|2299.2|2302.1|2301.8|2299.4|2299.1|373
1612970390000|2021-02-10 15:19:50|2299.4|2299.1|2298.7|2298.4|2300|2299.7|2298.7|2298.4|259
1612970400000|2021-02-10 15:20:00|2298.6|2298.3|2298.4|2298.1|2299.2|2298.9|2298.1|2297.8|276
1612970410000|2021-02-10 15:20:10|2298.1|2297.8|2295.8|2295.5|2298.1|2297.8|2295.7|2295.4|388
1612970420000|2021-02-10 15:20:20|2295.7|2295.4|2295.8|2295.5|2297|2296.7|2295.2|2294.9|314
1612970430000|2021-02-10 15:20:30|2295.6|2295.3|2296.3|2296|2297.6|2297.3|2295.5|2295.2|200
1612970440000|2021-02-10 15:20:40|2296.2|2295.9|2295.2|2294.9|2296.7|2296.4|2295.2|2294.9|204
1612970450000|2021-02-10 15:20:50|2295.4|2295.1|2294.3|2294|2295.9|2295.6|2293.9|2293.6|215
1612970460000|2021-02-10 15:21:00|2294.1|2293.8|2294|2293.7|2295.4|2295.1|2293.8|2293.5|302
1612970470000|2021-02-10 15:21:10|2293.9|2293.6|2293.4|2293.1|2294.7|2294.4|2293.4|2293.1|180
1612970480000|2021-02-10 15:21:20|2293.2|2292.9|2292.9|2292.6|2293.4|2293.1|2292.9|2292.6|246
1612970490000|2021-02-10 15:21:30|2293|2292.7|2291.7|2291.4|2293.1|2292.8|2291.2|2290.9|279
1612970500000|2021-02-10 15:21:40|2291.5|2291.2|2290.3|2290|2291.8|2291.5|2290.2|2289.9|282
1612970510000|2021-02-10 15:21:50|2290.1|2289.8|2290.8|2290.5|2290.8|2290.5|2289.2|2288.9|249
1612970520000|2021-02-10 15:22:00|2290.7|2290.4|2291.5|2291.2|2291.6|2291.3|2289.5|2289.2|408
1612970530000|2021-02-10 15:22:10|2290.9|2290.6|2290.2|2289.9|2290.9|2290.6|2289.9|2289.6|176
1612970540000|2021-02-10 15:22:20|2290|2289.7|2289.6|2289.3|2290.7|2290.4|2289.6|2289.3|175
1612970550000|2021-02-10 15:22:30|2289.4|2289.1|2286.4|2286.1|2289.6|2289.3|2286.4|2286.1|401
1612970560000|2021-02-10 15:22:40|2286.7|2286.4|2285.1|2284.8|2287|2286.7|2285|2284.7|271
1612970570000|2021-02-10 15:22:50|2284.9|2284.6|2286.8|2286.5|2287.1|2286.8|2284.1|2283.8|410
1612970580000|2021-02-10 15:23:00|2286.7|2286.4|2286.4|2286.1|2286.9|2286.6|2285.7|2285.4|316
1612970590000|2021-02-10 15:23:10|2286.3|2286|2285.1|2284.8|2286.3|2286|2284.8|2284.5|342
1612970600000|2021-02-10 15:23:20|2285.2|2284.9|2284.9|2284.6|2285.8|2285.5|2284.4|2284.1|271
1612970610000|2021-02-10 15:23:30|2284.6|2284.3|2282|2281.7|2284.9|2284.6|2281.9|2281.6|378
1612970620000|2021-02-10 15:23:40|2281.8|2281.5|2282.4|2282.1|2283|2282.7|2281.5|2281.2|344
1612970630000|2021-02-10 15:23:50|2282.5|2282.2|2280.6|2280.3|2282.6|2282.3|2280.6|2280.3|230
1612970640000|2021-02-10 15:24:00|2280.5|2280.2|2279.7|2279.4|2280.9|2280.6|2279.5|2279.2|488
1612970650000|2021-02-10 15:24:10|2279.8|2279.5|2277.9|2277.6|2279.8|2279.5|2277.7|2277.4|549
1612970660000|2021-02-10 15:24:20|2278|2277.7|2277.5|2277.2|2278.4|2278.1|2277.2|2276.9|353
1612970670000|2021-02-10 15:24:30|2277.1|2276.8|2278|2277.7|2279.4|2279.1|2276.7|2276.4|709
1612970680000|2021-02-10 15:24:40|2277.7|2277.4|2278.7|2278.4|2279|2278.7|2277.7|2277.4|256
1612970690000|2021-02-10 15:24:50|2279.1|2278.8|2277.8|2277.5|2279.8|2279.5|2277.6|2277.3|207
1612970700000|2021-02-10 15:25:00|2278.2|2277.9|2278.2|2277.9|2279.3|2279|2277.9|2277.6|484
1612970710000|2021-02-10 15:25:10|2278.1|2277.8|2278.6|2278.3|2278.9|2278.6|2276.9|2276.6|695
1612970720000|2021-02-10 15:25:20|2278.1|2277.8|2279.8|2279.5|2281|2280.7|2278.1|2277.8|624
1612970730000|2021-02-10 15:25:30|2280|2279.7|2279.2|2278.9|2280.8|2280.5|2278.6|2278.3|545
1612970740000|2021-02-10 15:25:40|2279.9|2279.6|2282.2|2281.9|2282.6|2282.3|2279.9|2279.6|426
1612970750000|2021-02-10 15:25:50|2282.1|2281.8|2285.4|2285.1|2286.2|2285.9|2282.1|2281.8|464
1612970760000|2021-02-10 15:26:00|2285.2|2284.9|2285.8|2285.5|2286.2|2285.9|2285.1|2284.8|438
1612970770000|2021-02-10 15:26:10|2285.9|2285.6|2287|2286.7|2287.4|2287.1|2285.6|2285.3|238
1612970780000|2021-02-10 15:26:20|2286.6|2286.3|2285.9|2285.6|2286.9|2286.6|2285.6|2285.3|234
1612970790000|2021-02-10 15:26:30|2285.4|2285.1|2287.2|2286.9|2287.2|2286.9|2285.3|2285|203
1612970800000|2021-02-10 15:26:40|2287.3|2287|2287.7|2287.4|2287.7|2287.4|2286.4|2286.1|105
1612970810000|2021-02-10 15:26:50|2287.5|2287.2|2287.3|2287|2287.7|2287.4|2286.8|2286.5|184
1612970820000|2021-02-10 15:27:00|2287.2|2286.9|2287.1|2286.8|2287.5|2287.2|2286.4|2286.1|232
1612970830000|2021-02-10 15:27:10|2287.2|2286.9|2289.3|2289|2289.8|2289.5|2287.2|2286.9|217
1612970840000|2021-02-10 15:27:20|2289.5|2289.2|2288.8|2288.5|2290|2289.7|2288.8|2288.5|151
1612970850000|2021-02-10 15:27:30|2288.7|2288.4|2290.3|2290|2290.4|2290.1|2288.6|2288.3|305
1612970860000|2021-02-10 15:27:40|2290.5|2290.2|2290.7|2290.4|2291.3|2291|2290.4|2290.1|116
1612970870000|2021-02-10 15:27:50|2290.6|2290.3|2289.8|2289.5|2290.9|2290.6|2289.8|2289.5|127
1612970880000|2021-02-10 15:28:00|2290|2289.7|2289.5|2289.2|2290.3|2290|2288.6|2288.3|245
1612970890000|2021-02-10 15:28:10|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2288.9|2288.6|103
1612970900000|2021-02-10 15:28:20|2289.7|2289.4|2287.7|2287.4|2290.3|2290|2287.7|2287.4|254
1612970910000|2021-02-10 15:28:30|2288.1|2287.8|2288.6|2288.3|2288.6|2288.3|2287.7|2287.4|160
1612970920000|2021-02-10 15:28:40|2288.7|2288.4|2290.2|2289.9|2290.5|2290.2|2288.5|2288.2|81
1612970930000|2021-02-10 15:28:50|2290.3|2290|2290|2289.7|2290.4|2290.1|2289.3|2289|137
1612970940000|2021-02-10 15:29:00|2289.8|2289.5|2288|2287.7|2289.8|2289.5|2288|2287.7|184
1612970950000|2021-02-10 15:29:10|2288.2|2287.9|2287.1|2286.8|2288.6|2288.3|2287|2286.7|99
1612970960000|2021-02-10 15:29:20|2286.8|2286.5|2286.5|2286.2|2287.8|2287.5|2286.5|2286.2|136
1612970970000|2021-02-10 15:29:30|2286.6|2286.3|2286.2|2285.9|2287.5|2287.2|2285.8|2285.5|189
1612970980000|2021-02-10 15:29:40|2286|2285.7|2286.5|2286.2|2286.8|2286.5|2285.8|2285.5|67
1612970990000|2021-02-10 15:29:50|2286.6|2286.3|2285.6|2285.3|2286.9|2286.6|2285.4|2285.1|144
1612971000000|2021-02-10 15:30:00|2285.7|2285.4|2285|2284.7|2286.7|2286.4|2284.6|2284.3|322
1612971010000|2021-02-10 15:30:10|2284.9|2284.6|2286|2285.7|2286.6|2286.3|2283.7|2283.4|267
1612971020000|2021-02-10 15:30:20|2285.9|2285.6|2285.5|2285.2|2287.4|2287.1|2285.5|2285.2|139
1612971030000|2021-02-10 15:30:30|2285.7|2285.4|2284.7|2284.4|2285.7|2285.4|2284.4|2284.1|88
1612971040000|2021-02-10 15:30:40|2284.6|2284.3|2284.1|2283.8|2284.8|2284.5|2283.9|2283.6|86
1612971050000|2021-02-10 15:30:50|2283.6|2283.3|2283.1|2282.8|2283.9|2283.6|2282.8|2282.5|158
1612971060000|2021-02-10 15:31:00|2283.9|2283.6|2283.7|2283.4|2284.7|2284.4|2283.7|2283.4|186
1612971070000|2021-02-10 15:31:10|2283.6|2283.3|2282.2|2281.9|2283.6|2283.3|2281.8|2281.5|134
1612971080000|2021-02-10 15:31:20|2282.6|2282.3|2281.8|2281.5|2282.6|2282.3|2281.4|2281.1|150
1612971090000|2021-02-10 15:31:30|2281.4|2281.1|2282.3|2282|2282.4|2282.1|2280.3|2280|201
1612971100000|2021-02-10 15:31:40|2282.6|2282.3|2284.7|2284.4|2284.7|2284.4|2282.6|2282.3|205
1612971110000|2021-02-10 15:31:50|2284.6|2284.3|2285.2|2284.9|2286.5|2286.2|2284.6|2284.3|207
1612971120000|2021-02-10 15:32:00|2285.1|2284.8|2284.9|2284.6|2285.7|2285.4|2283.5|2283.2|174
1612971130000|2021-02-10 15:32:10|2285|2284.7|2282.7|2282.4|2285|2284.7|2282.5|2282.2|199
1612971140000|2021-02-10 15:32:20|2283|2282.7|2281.7|2281.4|2283|2282.7|2281.6|2281.3|109
1612971150000|2021-02-10 15:32:30|2281.8|2281.5|2281|2280.7|2282.7|2282.4|2281|2280.7|127
1612971160000|2021-02-10 15:32:40|2280.7|2280.4|2281.8|2281.5|2282.3|2282|2280.5|2280.2|182
1612971170000|2021-02-10 15:32:50|2281.7|2281.4|2281.1|2280.8|2281.8|2281.5|2280.8|2280.5|168
1612971180000|2021-02-10 15:33:00|2281.3|2281|2280.5|2280.2|2281.8|2281.5|2280.2|2279.9|124
1612971190000|2021-02-10 15:33:10|2280.4|2280.1|2281|2280.7|2281.4|2281.1|2279.4|2279.1|221
1612971200000|2021-02-10 15:33:20|2280.8|2280.5|2282.2|2281.9|2282.4|2282.1|2280.3|2280|160
1612971210000|2021-02-10 15:33:30|2282.1|2281.8|2280.5|2280.2|2282.1|2281.8|2280.3|2280|139
1612971220000|2021-02-10 15:33:40|2280.7|2280.4|2280|2279.7|2281.9|2281.6|2279.8|2279.5|94
1612971230000|2021-02-10 15:33:50|2280.2|2279.9|2279|2278.7|2280.9|2280.6|2278.7|2278.4|299
1612971240000|2021-02-10 15:34:00|2279.1|2278.8|2278.6|2278.3|2279.5|2279.2|2278.5|2278.2|162
1612971250000|2021-02-10 15:34:10|2278.5|2278.2|2278.1|2277.8|2278.7|2278.4|2277.1|2276.8|204
1612971260000|2021-02-10 15:34:20|2278.6|2278.3|2278.4|2278.1|2279.4|2279.1|2278.3|2278|165
1612971270000|2021-02-10 15:34:30|2278.7|2278.4|2279.6|2279.3|2279.7|2279.4|2278.6|2278.3|169
1612971280000|2021-02-10 15:34:40|2279.7|2279.4|2280.7|2280.4|2281.1|2280.8|2279.7|2279.4|168
1612971290000|2021-02-10 15:34:50|2280.5|2280.2|2279.1|2278.8|2280.5|2280.2|2278.3|2278|286
1612971300000|2021-02-10 15:35:00|2279.2|2278.9|2281.3|2281|2281.5|2281.2|2279.2|2278.9|148
1612971310000|2021-02-10 15:35:10|2281.2|2280.9|2281.2|2280.9|2281.7|2281.4|2279.3|2279|202
1612971320000|2021-02-10 15:35:20|2281|2280.7|2282.6|2282.3|2283|2282.7|2280.7|2280.4|161
1612971330000|2021-02-10 15:35:30|2282.7|2282.4|2282.6|2282.3|2283.2|2282.9|2282.3|2282|160
1612971340000|2021-02-10 15:35:40|2282.7|2282.4|2285.5|2285.2|2285.5|2285.2|2282.2|2281.9|229
1612971350000|2021-02-10 15:35:50|2285.4|2285.1|2285.4|2285.1|2285.7|2285.4|2285|2284.7|175
1612971360000|2021-02-10 15:36:00|2285.3|2285|2284.4|2284.1|2285.7|2285.4|2283.7|2283.4|171
1612971370000|2021-02-10 15:36:10|2284|2283.7|2286.4|2286.1|2286.4|2286.1|2283.8|2283.5|134
1612971380000|2021-02-10 15:36:20|2286.1|2285.8|2285.6|2285.3|2286.7|2286.4|2285.6|2285.3|117
1612971390000|2021-02-10 15:36:30|2285.7|2285.4|2285.7|2285.4|2286.4|2286.1|2285.7|2285.4|110
1612971400000|2021-02-10 15:36:40|2285.2|2284.9|2284.9|2284.6|2285.6|2285.3|2284.4|2284.1|70
1612971410000|2021-02-10 15:36:50|2285.1|2284.8|2284.6|2284.3|2285.6|2285.3|2284.6|2284.3|77
1612971420000|2021-02-10 15:37:00|2284.3|2284|2283.7|2283.4|2284.3|2284|2282.6|2282.3|188
1612971430000|2021-02-10 15:37:10|2283.9|2283.6|2283.3|2283|2284.1|2283.8|2282.6|2282.3|95
1612971440000|2021-02-10 15:37:20|2283.4|2283.1|2282.6|2282.3|2283.7|2283.4|2282.6|2282.3|78
1612971450000|2021-02-10 15:37:30|2282.8|2282.5|2285.1|2284.8|2285.1|2284.8|2282.8|2282.5|62
1612971460000|2021-02-10 15:37:40|2284.9|2284.6|2284.7|2284.4|2285.3|2285|2284.5|2284.2|53
1612971470000|2021-02-10 15:37:50|2284.8|2284.5|2283.3|2283|2284.8|2284.5|2282.6|2282.3|85
1612971480000|2021-02-10 15:38:00|2283.4|2283.1|2282.3|2282|2283.7|2283.4|2282.3|2282|75
1612971490000|2021-02-10 15:38:10|2282.2|2281.9|2282.6|2282.3|2283|2282.7|2282|2281.7|99
1612971500000|2021-02-10 15:38:20|2282.4|2282.1|2282.1|2281.8|2282.7|2282.4|2281.9|2281.6|45
1612971510000|2021-02-10 15:38:30|2282|2281.7|2284.3|2284|2284.4|2284.1|2281.4|2281.1|93
1612971520000|2021-02-10 15:38:40|2284.6|2284.3|2284.9|2284.6|2285.5|2285.2|2284.1|2283.8|66
1612971530000|2021-02-10 15:38:50|2285.2|2284.9|2284.3|2284|2285.4|2285.1|2284|2283.7|59
1612971540000|2021-02-10 15:39:00|2284.2|2283.9|2285.2|2284.9|2285.8|2285.5|2283.7|2283.4|84
1612971550000|2021-02-10 15:39:10|2284.5|2284.2|2282.6|2282.3|2284.5|2284.2|2281.8|2281.5|222
1612971560000|2021-02-10 15:39:20|2283|2282.7|2282.2|2281.9|2283|2282.7|2281.9|2281.6|197
1612971570000|2021-02-10 15:39:30|2282|2281.7|2282.6|2282.3|2283.3|2283|2282|2281.7|64
1612971580000|2021-02-10 15:39:40|2282.3|2282|2282.6|2282.3|2282.9|2282.6|2281.8|2281.5|80
1612971590000|2021-02-10 15:39:50|2282.5|2282.2|2281.8|2281.5|2282.7|2282.4|2281.6|2281.3|59
1612971600000|2021-02-10 15:40:00|2281.7|2281.4|2282.9|2282.6|2283|2282.7|2280.8|2280.5|204
1612971610000|2021-02-10 15:40:10|2283.3|2283|2281.6|2281.3|2283.3|2283|2281.6|2281.3|124
1612971620000|2021-02-10 15:40:20|2281.2|2280.9|2280.7|2280.4|2282.3|2282|2280.7|2280.4|78
1612971630000|2021-02-10 15:40:30|2280.6|2280.3|2281|2280.7|2282|2281.7|2280.6|2280.3|89
1612971640000|2021-02-10 15:40:40|2281.4|2281.1|2281.8|2281.5|2282|2281.7|2281.2|2280.9|31
1612971650000|2021-02-10 15:40:50|2282|2281.7|2282|2281.7|2282.2|2281.9|2281.4|2281.1|49
1612971660000|2021-02-10 15:41:00|2282.2|2281.9|2282.5|2282.2|2282.5|2282.2|2281.5|2281.2|93
1612971670000|2021-02-10 15:41:10|2282.2|2281.9|2281.8|2281.5|2282.5|2282.2|2281.7|2281.4|130
1612971680000|2021-02-10 15:41:20|2281.5|2281.2|2281.4|2281.1|2281.9|2281.6|2281.3|2281|54
1612971690000|2021-02-10 15:41:30|2281.5|2281.2|2282.4|2282.1|2282.7|2282.4|2281.2|2280.9|61
1612971700000|2021-02-10 15:41:40|2282|2281.7|2281.9|2281.6|2282.4|2282.1|2281.5|2281.2|49
1612971710000|2021-02-10 15:41:50|2281.6|2281.3|2280.2|2279.9|2281.6|2281.3|2280.1|2279.8|83
1612971720000|2021-02-10 15:42:00|2280.5|2280.2|2280.9|2280.6|2281.6|2281.3|2280.5|2280.2|76
1612971730000|2021-02-10 15:42:10|2280.3|2280|2278.2|2277.9|2280.3|2280|2278.2|2277.9|155
1612971740000|2021-02-10 15:42:20|2278|2277.7|2277.8|2277.5|2278.5|2278.2|2277.7|2277.4|181
1612971750000|2021-02-10 15:42:30|2277.7|2277.4|2276.8|2276.5|2277.7|2277.4|2276.6|2276.3|240
1612971760000|2021-02-10 15:42:40|2276.4|2276.1|2276.1|2275.8|2276.7|2276.4|2275.3|2275|234
1612971770000|2021-02-10 15:42:50|2276.4|2276.1|2275.5|2275.2|2277.2|2276.9|2275.4|2275.1|182
1612971780000|2021-02-10 15:43:00|2275.3|2275|2276.8|2276.5|2277.1|2276.8|2275.1|2274.8|157
1612971790000|2021-02-10 15:43:10|2277|2276.7|2278|2277.7|2278.2|2277.9|2276.9|2276.6|164
1612971800000|2021-02-10 15:43:20|2277.8|2277.5|2276.3|2276|2277.8|2277.5|2275.7|2275.4|200
1612971810000|2021-02-10 15:43:30|2276.2|2275.9|2275|2274.7|2276.5|2276.2|2274.8|2274.5|171
1612971820000|2021-02-10 15:43:40|2274.9|2274.6|2274.4|2274.1|2274.9|2274.6|2273.3|2273|412
1612971830000|2021-02-10 15:43:50|2274.3|2274|2272.4|2272.1|2274.4|2274.1|2272.2|2271.9|522
1612971840000|2021-02-10 15:44:00|2272.6|2272.3|2270.8|2270.5|2272.7|2272.4|2270.6|2270.3|266
1612971850000|2021-02-10 15:44:10|2270.9|2270.6|2270.3|2270|2270.9|2270.6|2269.8|2269.5|286
1612971860000|2021-02-10 15:44:20|2270|2269.7|2271.5|2271.2|2271.5|2271.2|2268.5|2268.2|253
1612971870000|2021-02-10 15:44:30|2271.3|2271|2270.2|2269.9|2271.4|2271.1|2269.6|2269.3|268
1612971880000|2021-02-10 15:44:40|2270|2269.7|2269|2268.7|2270.8|2270.5|2268|2267.7|483
1612971890000|2021-02-10 15:44:50|2268.9|2268.6|2269.5|2269.2|2269.8|2269.5|2268.4|2268.1|220
1612971900000|2021-02-10 15:45:00|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2268.5|2268.2|308
1612971910000|2021-02-10 15:45:10|2269.3|2269|2268.9|2268.6|2269.9|2269.6|2268.2|2267.9|378
1612971920000|2021-02-10 15:45:20|2268.8|2268.5|2268.8|2268.5|2269.5|2269.2|2268.2|2267.9|413
1612971930000|2021-02-10 15:45:30|2268.7|2268.4|2268|2267.7|2268.8|2268.5|2266.6|2266.3|400
1612971940000|2021-02-10 15:45:40|2268.1|2267.8|2269.3|2269|2270.1|2269.8|2267.8|2267.5|264
1612971950000|2021-02-10 15:45:50|2269.4|2269.1|2268.9|2268.6|2270.4|2270.1|2268.5|2268.2|454
1612971960000|2021-02-10 15:46:00|2269.3|2269|2270.4|2270.1|2270.5|2270.2|2268.5|2268.2|346
1612971970000|2021-02-10 15:46:10|2270.5|2270.2|2269.2|2268.9|2270.7|2270.4|2269|2268.7|486
1612971980000|2021-02-10 15:46:20|2269.1|2268.8|2268|2267.7|2269.1|2268.8|2267.8|2267.5|264
1612971990000|2021-02-10 15:46:30|2268.2|2267.9|2269.1|2268.8|2269.4|2269.1|2268|2267.7|91
1612972000000|2021-02-10 15:46:40|2268.6|2268.3|2268.5|2268.2|2268.9|2268.6|2268.2|2267.9|195
1612972010000|2021-02-10 15:46:50|2268.7|2268.4|2266.1|2265.8|2268.7|2268.4|2266.1|2265.8|211
1612972020000|2021-02-10 15:47:00|2266.2|2265.9|2268|2267.7|2268.8|2268.5|2265.9|2265.6|278
1612972030000|2021-02-10 15:47:10|2268.7|2268.4|2267.8|2267.5|2269.2|2268.9|2267.4|2267.1|157
1612972040000|2021-02-10 15:47:20|2267.6|2267.3|2268.1|2267.8|2268.5|2268.2|2266.3|2266|136
1612972050000|2021-02-10 15:47:30|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2267.6|2267.3|166
1612972060000|2021-02-10 15:47:40|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2267.8|2267.5|166
1612972070000|2021-02-10 15:47:50|2268|2267.7|2268.1|2267.8|2269.2|2268.9|2267.9|2267.6|230
1612972080000|2021-02-10 15:48:00|2268.4|2268.1|2270|2269.7|2271|2270.7|2268.3|2268|288
1612972090000|2021-02-10 15:48:10|2269.9|2269.6|2268.3|2268|2270|2269.7|2268.3|2268|147
1612972100000|2021-02-10 15:48:20|2268.2|2267.9|2269.3|2269|2269.5|2269.2|2268.2|2267.9|96
1612972110000|2021-02-10 15:48:30|2269.4|2269.1|2269.3|2269|2270.5|2270.2|2269.3|2269|218
1612972120000|2021-02-10 15:48:40|2269.2|2268.9|2271.1|2270.8|2271.6|2271.3|2269|2268.7|214
1612972130000|2021-02-10 15:48:50|2271|2270.7|2269|2268.7|2271|2270.7|2268.8|2268.5|147
1612972140000|2021-02-10 15:49:00|2268.9|2268.6|2270.2|2269.9|2270.3|2270|2268.9|2268.6|145
1612972150000|2021-02-10 15:49:10|2270.1|2269.8|2271.1|2270.8|2271.4|2271.1|2270|2269.7|83
1612972160000|2021-02-10 15:49:20|2270.9|2270.6|2270.2|2269.9|2271.8|2271.5|2270.2|2269.9|161
1612972170000|2021-02-10 15:49:30|2270|2269.7|2270.2|2269.9|2270.8|2270.5|2269.9|2269.6|117
1612972180000|2021-02-10 15:49:40|2270.3|2270|2269.5|2269.2|2270.3|2270|2269.3|2269|101
1612972190000|2021-02-10 15:49:50|2269.6|2269.3|2271.2|2270.9|2271.2|2270.9|2269.5|2269.2|95
1612972200000|2021-02-10 15:50:00|2270.9|2270.6|2269.5|2269.2|2271.3|2271|2269.3|2269|160
1612972210000|2021-02-10 15:50:10|2269.1|2268.8|2269.7|2269.4|2270.4|2270.1|2267.5|2267.2|196
1612972220000|2021-02-10 15:50:20|2269.8|2269.5|2269.2|2268.9|2270.1|2269.8|2269.2|2268.9|94
1612972230000|2021-02-10 15:50:30|2269.4|2269.1|2270.1|2269.8|2270.2|2269.9|2269|2268.7|68
1612972240000|2021-02-10 15:50:40|2270.2|2269.9|2270.2|2269.9|2270.7|2270.4|2269.9|2269.6|80
1612972250000|2021-02-10 15:50:50|2270.3|2270|2267.6|2267.3|2270.3|2270|2267.3|2267|270
1612972260000|2021-02-10 15:51:00|2267.7|2267.4|2269.9|2269.6|2269.9|2269.6|2267.4|2267.1|343
1612972270000|2021-02-10 15:51:10|2270.1|2269.8|2270|2269.7|2270.5|2270.2|2269.5|2269.2|280
1612972280000|2021-02-10 15:51:20|2269.9|2269.6|2270.3|2270|2270.3|2270|2269|2268.7|162
1612972290000|2021-02-10 15:51:30|2270.5|2270.2|2269.9|2269.6|2271.3|2271|2269.9|2269.6|112
1612972300000|2021-02-10 15:51:40|2270.2|2269.9|2271.6|2271.3|2271.7|2271.4|2270.2|2269.9|191
1612972310000|2021-02-10 15:51:50|2271.9|2271.6|2274.4|2274.1|2274.4|2274.1|2271.9|2271.6|221
1612972320000|2021-02-10 15:52:00|2274.6|2274.3|2274.4|2274.1|2274.7|2274.4|2273.3|2273|290
1612972330000|2021-02-10 15:52:10|2274.5|2274.2|2276.1|2275.8|2276.1|2275.8|2274.2|2273.9|324
1612972340000|2021-02-10 15:52:20|2275.9|2275.6|2275.4|2275.1|2276.5|2276.2|2275.4|2275.1|120
1612972350000|2021-02-10 15:52:30|2275.6|2275.3|2277.2|2276.9|2277.5|2277.2|2275.5|2275.2|196
1612972360000|2021-02-10 15:52:40|2277.1|2276.8|2278.1|2277.8|2278.3|2278|2275.7|2275.4|555
1612972370000|2021-02-10 15:52:50|2278.2|2277.9|2279.3|2279|2279.4|2279.1|2277.5|2277.2|219
1612972380000|2021-02-10 15:53:00|2279.2|2278.9|2279.3|2279|2280.1|2279.8|2278.7|2278.4|390
1612972390000|2021-02-10 15:53:10|2279.5|2279.2|2279.4|2279.1|2279.7|2279.4|2278.6|2278.3|158
1612972400000|2021-02-10 15:53:20|2279.7|2279.4|2281.3|2281|2281.6|2281.3|2279.4|2279.1|297
1612972410000|2021-02-10 15:53:30|2281.4|2281.1|2281.9|2281.6|2282.2|2281.9|2281.3|2281|179
1612972420000|2021-02-10 15:53:40|2281.8|2281.5|2282.4|2282.1|2283.4|2283.1|2281.7|2281.4|199
1612972430000|2021-02-10 15:53:50|2282.6|2282.3|2283.5|2283.2|2283.7|2283.4|2282.5|2282.2|151
1612972440000|2021-02-10 15:54:00|2283|2282.7|2282.1|2281.8|2283.6|2283.3|2282.1|2281.8|229
1612972450000|2021-02-10 15:54:10|2282|2281.7|2282.4|2282.1|2283.1|2282.8|2282|2281.7|127
1612972460000|2021-02-10 15:54:20|2282.8|2282.5|2282.6|2282.3|2283.1|2282.8|2282.3|2282|53
1612972470000|2021-02-10 15:54:30|2281.9|2281.6|2282.7|2282.4|2282.7|2282.4|2281.7|2281.4|80
1612972480000|2021-02-10 15:54:40|2282.9|2282.6|2282.8|2282.5|2283.2|2282.9|2282.7|2282.4|61
1612972490000|2021-02-10 15:54:50|2282.9|2282.6|2282.1|2281.8|2283.2|2282.9|2281.9|2281.6|111
1612972500000|2021-02-10 15:55:00|2281.9|2281.6|2282.2|2281.9|2283.2|2282.9|2281.8|2281.5|191
1612972510000|2021-02-10 15:55:10|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2281.8|2281.5|101
1612972520000|2021-02-10 15:55:20|2282.4|2282.1|2283.2|2282.9|2283.5|2283.2|2282.3|2282|37
1612972530000|2021-02-10 15:55:30|2283.5|2283.2|2284.3|2284|2284.5|2284.2|2283.5|2283.2|123
1612972540000|2021-02-10 15:55:40|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2283.8|2283.5|124
1612972550000|2021-02-10 15:55:50|2284.3|2284|2284.4|2284.1|2284.8|2284.5|2283.7|2283.4|103
1612972560000|2021-02-10 15:56:00|2284.3|2284|2284.5|2284.2|2285.1|2284.8|2284.1|2283.8|197
1612972570000|2021-02-10 15:56:10|2284.4|2284.1|2283.7|2283.4|2284.4|2284.1|2283.6|2283.3|119
1612972580000|2021-02-10 15:56:20|2283.6|2283.3|2282.7|2282.4|2283.6|2283.3|2282.7|2282.4|73
1612972590000|2021-02-10 15:56:30|2282.6|2282.3|2283.7|2283.4|2283.7|2283.4|2282.6|2282.3|68
1612972600000|2021-02-10 15:56:40|2283.5|2283.2|2282.3|2282|2283.5|2283.2|2282.1|2281.8|99
1612972610000|2021-02-10 15:56:50|2282|2281.7|2279.8|2279.5|2282.1|2281.8|2279.5|2279.2|206
1612972620000|2021-02-10 15:57:00|2280.1|2279.8|2282.1|2281.8|2282.1|2281.8|2280.1|2279.8|102
1612972630000|2021-02-10 15:57:10|2282.4|2282.1|2282.2|2281.9|2282.6|2282.3|2282.2|2281.9|64
1612972640000|2021-02-10 15:57:20|2282.5|2282.2|2284.1|2283.8|2284.3|2284|2282.4|2282.1|86
1612972650000|2021-02-10 15:57:30|2284.2|2283.9|2284|2283.7|2285|2284.7|2283.5|2283.2|94
1612972660000|2021-02-10 15:57:40|2283.8|2283.5|2282.9|2282.6|2284.4|2284.1|2282.8|2282.5|72
1612972670000|2021-02-10 15:57:50|2283.1|2282.8|2284|2283.7|2284|2283.7|2282.7|2282.4|61
1612972680000|2021-02-10 15:58:00|2284.1|2283.8|2284.1|2283.8|2284.4|2284.1|2283.8|2283.5|60
1612972690000|2021-02-10 15:58:10|2284|2283.7|2285.3|2285|2285.3|2285|2284|2283.7|113
1612972700000|2021-02-10 15:58:20|2285.1|2284.8|2286.2|2285.9|2286.3|2286|2285.1|2284.8|162
1612972710000|2021-02-10 15:58:30|2286.3|2286|2287.2|2286.9|2287.4|2287.1|2286.3|2286|178
1612972720000|2021-02-10 15:58:40|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2286.5|2286.2|106
1612972730000|2021-02-10 15:58:50|2287.2|2286.9|2287.9|2287.6|2287.9|2287.6|2286.9|2286.6|127
1612972740000|2021-02-10 15:59:00|2288|2287.7|2287.3|2287|2288.5|2288.2|2287.1|2286.8|81
1612972750000|2021-02-10 15:59:10|2287.4|2287.1|2287.4|2287.1|2287.8|2287.5|2287.1|2286.8|127
1612972760000|2021-02-10 15:59:20|2287.5|2287.2|2289|2288.7|2289|2288.7|2287.4|2287.1|197
1612972770000|2021-02-10 15:59:30|2289.1|2288.8|2287.9|2287.6|2289.2|2288.9|2287.8|2287.5|146
1612972780000|2021-02-10 15:59:40|2287.6|2287.3|2288.5|2288.2|2288.6|2288.3|2286.5|2286.2|109
1612972790000|2021-02-10 15:59:50|2288.7|2288.4|2289|2288.7|2289|2288.7|2288|2287.7|244
1612972800000|2021-02-10 16:00:00|2289.1|2288.8|2288.3|2288|2289.1|2288.8|2287.6|2287.3|171
1612972810000|2021-02-10 16:00:10|2287.7|2287.4|2287.4|2287.1|2288.6|2288.3|2286.7|2286.4|95
1612972820000|2021-02-10 16:00:20|2287.5|2287.2|2289.4|2289.1|2289.4|2289.1|2287.5|2287.2|77
1612972830000|2021-02-10 16:00:30|2289.7|2289.4|2289.5|2289.2|2290.5|2290.2|2289.5|2289.2|80
1612972840000|2021-02-10 16:00:40|2289.8|2289.5|2289.4|2289.1|2290.6|2290.3|2289.4|2289.1|90
1612972850000|2021-02-10 16:00:50|2289.5|2289.2|2289.8|2289.5|2290|2289.7|2289.3|2289|118
1612972860000|2021-02-10 16:01:00|2290.4|2290.1|2290.2|2289.9|2290.7|2290.4|2289.6|2289.3|147
1612972870000|2021-02-10 16:01:10|2289.3|2289|2289.6|2289.3|2290.1|2289.8|2289.3|2289|119
1612972880000|2021-02-10 16:01:20|2289.3|2289|2288.5|2288.2|2289.8|2289.5|2288.3|2288|110
1612972890000|2021-02-10 16:01:30|2288.9|2288.6|2289.3|2289|2289.6|2289.3|2288.7|2288.4|76
1612972900000|2021-02-10 16:01:40|2289.2|2288.9|2288|2287.7|2289.2|2288.9|2287.8|2287.5|71
1612972910000|2021-02-10 16:01:50|2287.9|2287.6|2288.3|2288|2288.9|2288.6|2287.9|2287.6|62
1612972920000|2021-02-10 16:02:00|2288.5|2288.2|2288.8|2288.5|2288.9|2288.6|2287.6|2287.3|75
1612972930000|2021-02-10 16:02:10|2288.9|2288.6|2289|2288.7|2290|2289.7|2288.9|2288.6|74
1612972940000|2021-02-10 16:02:20|2289.1|2288.8|2289.9|2289.6|2290.1|2289.8|2288.7|2288.4|108
1612972950000|2021-02-10 16:02:30|2289.8|2289.5|2290|2289.7|2290.5|2290.2|2289.3|2289|75
1612972960000|2021-02-10 16:02:40|2289.8|2289.5|2289.1|2288.8|2290.2|2289.9|2289.1|2288.8|75
1612972970000|2021-02-10 16:02:50|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.6|2288.3|61
1612972980000|2021-02-10 16:03:00|2288.7|2288.4|2289.1|2288.8|2289.6|2289.3|2288.7|2288.4|97
1612972990000|2021-02-10 16:03:10|2289|2288.7|2289.1|2288.8|2289.4|2289.1|2288.8|2288.5|56
1612973000000|2021-02-10 16:03:20|2289.5|2289.2|2289.9|2289.6|2290.2|2289.9|2289.4|2289.1|98
1612973010000|2021-02-10 16:03:30|2289.7|2289.4|2289.3|2289|2290.1|2289.8|2289.3|2289|48
1612973020000|2021-02-10 16:03:40|2289.1|2288.8|2290|2289.7|2290.1|2289.8|2289.1|2288.8|105
1612973030000|2021-02-10 16:03:50|2290.1|2289.8|2290.9|2290.6|2290.9|2290.6|2289.9|2289.6|82
1612973040000|2021-02-10 16:04:00|2290.7|2290.4|2291|2290.7|2291.6|2291.3|2290.7|2290.4|151
1612973050000|2021-02-10 16:04:10|2290.9|2290.6|2289.1|2288.8|2290.9|2290.6|2288.8|2288.5|202
1612973060000|2021-02-10 16:04:20|2289.2|2288.9|2288.2|2287.9|2289.2|2288.9|2287.1|2286.8|301
1612973070000|2021-02-10 16:04:30|2288.1|2287.8|2287.2|2286.9|2288.2|2287.9|2287.1|2286.8|125
1612973080000|2021-02-10 16:04:40|2287.3|2287|2286.7|2286.4|2287.7|2287.4|2286.7|2286.4|135
1612973090000|2021-02-10 16:04:50|2286.6|2286.3|2286|2285.7|2287|2286.7|2286|2285.7|69
1612973100000|2021-02-10 16:05:00|2285.9|2285.6|2285.1|2284.8|2286.2|2285.9|2285.1|2284.8|190
1612973110000|2021-02-10 16:05:10|2285.2|2284.9|2284.4|2284.1|2285.2|2284.9|2283.3|2283|385
1612973120000|2021-02-10 16:05:20|2284.6|2284.3|2285.7|2285.4|2285.8|2285.5|2284.1|2283.8|122
1612973130000|2021-02-10 16:05:30|2285.5|2285.2|2284.9|2284.6|2287|2286.7|2284.8|2284.5|140
1612973140000|2021-02-10 16:05:40|2285|2284.7|2285|2284.7|2285.3|2285|2284.3|2284|41
1612973150000|2021-02-10 16:05:50|2284.7|2284.4|2285.8|2285.5|2285.8|2285.5|2284.2|2283.9|145
1612973160000|2021-02-10 16:06:00|2285.2|2284.9|2285.2|2284.9|2285.6|2285.3|2284.5|2284.2|96
1612973170000|2021-02-10 16:06:10|2285.1|2284.8|2285.9|2285.6|2286.8|2286.5|2285.1|2284.8|131
1612973180000|2021-02-10 16:06:20|2286|2285.7|2286.3|2286|2286.5|2286.2|2286|2285.7|49
1612973190000|2021-02-10 16:06:30|2286.5|2286.2|2286.5|2286.2|2287.2|2286.9|2286|2285.7|78
1612973200000|2021-02-10 16:06:40|2286.4|2286.1|2286|2285.7|2286.8|2286.5|2285.8|2285.5|64
1612973210000|2021-02-10 16:06:50|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.6|2285.3|57
1612973220000|2021-02-10 16:07:00|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.4|2286.1|44
1612973230000|2021-02-10 16:07:10|2287.1|2286.8|2287.3|2287|2287.9|2287.6|2287|2286.7|101
1612973240000|2021-02-10 16:07:20|2287.2|2286.9|2287.4|2287.1|2287.5|2287.2|2286.6|2286.3|101
1612973250000|2021-02-10 16:07:30|2287.7|2287.4|2289.2|2288.9|2289.4|2289.1|2287.7|2287.4|71
1612973260000|2021-02-10 16:07:40|2289.1|2288.8|2288.9|2288.6|2289.3|2289|2288.7|2288.4|63
1612973270000|2021-02-10 16:07:50|2289.1|2288.8|2289.3|2289|2289.4|2289.1|2288.9|2288.6|59
1612973280000|2021-02-10 16:08:00|2289.2|2288.9|2289.8|2289.5|2290.5|2290.2|2289.2|2288.9|72
1612973290000|2021-02-10 16:08:10|2289.7|2289.4|2289.1|2288.8|2290.4|2290.1|2289.1|2288.8|62
1612973300000|2021-02-10 16:08:20|2289.2|2288.9|2288.1|2287.8|2289.3|2289|2287.7|2287.4|99
1612973310000|2021-02-10 16:08:30|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.1|2287.8|37
1612973320000|2021-02-10 16:08:40|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.1|2287.8|18
1612973330000|2021-02-10 16:08:50|2288.8|2288.5|2288.8|2288.5|2289|2288.7|2288.6|2288.3|28
1612973340000|2021-02-10 16:09:00|2289.2|2288.9|2288.6|2288.3|2289.4|2289.1|2287.8|2287.5|135
1612973350000|2021-02-10 16:09:10|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2287.9|2287.6|24
1612973360000|2021-02-10 16:09:20|2288.2|2287.9|2288.5|2288.2|2288.8|2288.5|2288.2|2287.9|19
1612973370000|2021-02-10 16:09:30|2288.6|2288.3|2287.9|2287.6|2288.6|2288.3|2287.9|2287.6|60
1612973380000|2021-02-10 16:09:40|2288.1|2287.8|2289.9|2289.6|2289.9|2289.6|2287.9|2287.6|56
1612973390000|2021-02-10 16:09:50|2289.8|2289.5|2291.4|2291.1|2291.4|2291.1|2289.6|2289.3|83
1612973400000|2021-02-10 16:10:00|2291.3|2291|2291.8|2291.5|2291.8|2291.5|2290.9|2290.6|151
1612973410000|2021-02-10 16:10:10|2292|2291.7|2290.3|2290|2292.3|2292|2290.3|2290|93
1612973420000|2021-02-10 16:10:20|2290.4|2290.1|2290|2289.7|2290.7|2290.4|2289.7|2289.4|59
1612973430000|2021-02-10 16:10:30|2290.2|2289.9|2290.7|2290.4|2291|2290.7|2289.8|2289.5|54
1612973440000|2021-02-10 16:10:40|2290.9|2290.6|2292.8|2292.5|2292.8|2292.5|2290.9|2290.6|89
1612973450000|2021-02-10 16:10:50|2292.7|2292.4|2292.9|2292.6|2293.1|2292.8|2292.4|2292.1|77
1612973460000|2021-02-10 16:11:00|2293|2292.7|2293.2|2292.9|2294|2293.7|2293|2292.7|193
1612973470000|2021-02-10 16:11:10|2293.1|2292.8|2292.7|2292.4|2293.4|2293.1|2292.3|2292|100
1612973480000|2021-02-10 16:11:20|2293|2292.7|2291.8|2291.5|2293|2292.7|2291.6|2291.3|128
1612973490000|2021-02-10 16:11:30|2291.9|2291.6|2291.3|2291|2291.9|2291.6|2290.9|2290.6|110
1612973500000|2021-02-10 16:11:40|2291.2|2290.9|2291.9|2291.6|2291.9|2291.6|2291.1|2290.8|125
1612973510000|2021-02-10 16:11:50|2292|2291.7|2292.1|2291.8|2292.6|2292.3|2291.8|2291.5|48
1612973520000|2021-02-10 16:12:00|2291.9|2291.6|2291.1|2290.8|2291.9|2291.6|2291|2290.7|75
1612973530000|2021-02-10 16:12:10|2291.3|2291|2291.7|2291.4|2291.9|2291.6|2291.3|2291|21
1612973540000|2021-02-10 16:12:20|2291.5|2291.2|2292.3|2292|2292.5|2292.2|2291.5|2291.2|83
1612973550000|2021-02-10 16:12:30|2292.4|2292.1|2293|2292.7|2293|2292.7|2292|2291.7|37
1612973560000|2021-02-10 16:12:40|2293.1|2292.8|2294.4|2294.1|2294.9|2294.6|2293.1|2292.8|160
1612973570000|2021-02-10 16:12:50|2294.8|2294.5|2295.4|2295.1|2295.7|2295.4|2294.5|2294.2|221
1612973580000|2021-02-10 16:13:00|2295.1|2294.8|2294|2293.7|2295.1|2294.8|2293.6|2293.3|178
1612973590000|2021-02-10 16:13:10|2293.7|2293.4|2293.7|2293.4|2294.2|2293.9|2293.7|2293.4|52
1612973600000|2021-02-10 16:13:20|2293.6|2293.3|2293.6|2293.3|2293.8|2293.5|2293.3|2293|20
1612973610000|2021-02-10 16:13:30|2293.4|2293.1|2293.8|2293.5|2294.4|2294.1|2293.4|2293.1|73
1612973620000|2021-02-10 16:13:40|2294|2293.7|2294.1|2293.8|2294.3|2294|2293.7|2293.4|43
1612973630000|2021-02-10 16:13:50|2294.3|2294|2295.4|2295.1|2295.4|2295.1|2294.3|2294|43
1612973640000|2021-02-10 16:14:00|2295.3|2295|2294.9|2294.6|2295.3|2295|2294.7|2294.4|90
1612973650000|2021-02-10 16:14:10|2294.8|2294.5|2294.8|2294.5|2295|2294.7|2294.2|2293.9|47
1612973660000|2021-02-10 16:14:20|2294.7|2294.4|2294.5|2294.2|2295|2294.7|2294.5|2294.2|41
1612973670000|2021-02-10 16:14:30|2294.7|2294.4|2295.3|2295|2295.3|2295|2294.6|2294.3|34
1612973680000|2021-02-10 16:14:40|2295.2|2294.9|2295|2294.7|2295.5|2295.2|2295|2294.7|26
1612973690000|2021-02-10 16:14:50|2295.1|2294.8|2294.6|2294.3|2295.1|2294.8|2294.2|2293.9|47
1612973700000|2021-02-10 16:15:00|2294.8|2294.5|2295.3|2295|2295.3|2295|2294.2|2293.9|89
1612973710000|2021-02-10 16:15:10|2295.1|2294.8|2295.3|2295|2295.3|2295|2294.6|2294.3|42
1612973720000|2021-02-10 16:15:20|2295.1|2294.8|2295.6|2295.3|2295.7|2295.4|2295.1|2294.8|48
1612973730000|2021-02-10 16:15:30|2295.4|2295.1|2295.1|2294.8|2295.4|2295.1|2295|2294.7|79
1612973740000|2021-02-10 16:15:40|2295.3|2295|2295.5|2295.2|2295.6|2295.3|2295.3|2295|62
1612973750000|2021-02-10 16:15:50|2295.6|2295.3|2294.5|2294.2|2295.6|2295.3|2293.9|2293.6|145
1612973760000|2021-02-10 16:16:00|2294.4|2294.1|2294.7|2294.4|2294.9|2294.6|2294.4|2294.1|38
1612973770000|2021-02-10 16:16:10|2294.8|2294.5|2295.2|2294.9|2295.4|2295.1|2294.8|2294.5|36
1612973780000|2021-02-10 16:16:20|2295.3|2295|2295.9|2295.6|2296.2|2295.9|2295.2|2294.9|81
1612973790000|2021-02-10 16:16:30|2296|2295.7|2296.2|2295.9|2296.3|2296|2295.8|2295.5|54
1612973800000|2021-02-10 16:16:40|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|130
1612973810000|2021-02-10 16:16:50|2296.3|2296|2296.2|2295.9|2296.5|2296.2|2296|2295.7|67
1612973820000|2021-02-10 16:17:00|2296.1|2295.8|2295.3|2295|2296.2|2295.9|2295.2|2294.9|79
1612973830000|2021-02-10 16:17:10|2295.4|2295.1|2295.5|2295.2|2295.9|2295.6|2295.3|2295|32
1612973840000|2021-02-10 16:17:20|2295.6|2295.3|2296|2295.7|2296.3|2296|2295.4|2295.1|27
1612973850000|2021-02-10 16:17:30|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296|2295.7|40
1612973860000|2021-02-10 16:17:40|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|24
1612973870000|2021-02-10 16:17:50|2296.9|2296.6|2296.9|2296.6|2297.2|2296.9|2296.8|2296.5|139
1612973880000|2021-02-10 16:18:00|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.5|2296.2|114
1612973890000|2021-02-10 16:18:10|2296.4|2296.1|2296.4|2296.1|2296.6|2296.3|2296.3|2296|67
1612973900000|2021-02-10 16:18:20|2296.6|2296.3|2295.3|2295|2296.6|2296.3|2295.3|2295|77
1612973910000|2021-02-10 16:18:30|2295.2|2294.9|2295.2|2294.9|2295.4|2295.1|2294.8|2294.5|87
1612973920000|2021-02-10 16:18:40|2295.4|2295.1|2294.8|2294.5|2295.4|2295.1|2294.1|2293.8|107
1612973930000|2021-02-10 16:18:50|2294.9|2294.6|2293.8|2293.5|2294.9|2294.6|2293.8|2293.5|42
1612973940000|2021-02-10 16:19:00|2293.7|2293.4|2293.9|2293.6|2294|2293.7|2292.6|2292.3|184
1612973950000|2021-02-10 16:19:10|2293.8|2293.5|2293.9|2293.6|2294.1|2293.8|2293.7|2293.4|39
1612973960000|2021-02-10 16:19:20|2294.1|2293.8|2295.9|2295.6|2295.9|2295.6|2294.1|2293.8|103
1612973970000|2021-02-10 16:19:30|2296.1|2295.8|2295.9|2295.6|2296.2|2295.9|2295.8|2295.5|98
1612973980000|2021-02-10 16:19:40|2295.8|2295.5|2296|2295.7|2296.3|2296|2295|2294.7|67
1612973990000|2021-02-10 16:19:50|2296.2|2295.9|2295.8|2295.5|2296.2|2295.9|2295.7|2295.4|27
1612974000000|2021-02-10 16:20:00|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2294.9|2294.6|51
1612974010000|2021-02-10 16:20:10|2295.3|2295|2296|2295.7|2296|2295.7|2295.3|2295|48
1612974020000|2021-02-10 16:20:20|2295.7|2295.4|2295.9|2295.6|2296|2295.7|2295.5|2295.2|155
1612974030000|2021-02-10 16:20:30|2296.1|2295.8|2295.6|2295.3|2296.1|2295.8|2295.3|2295|37
1612974040000|2021-02-10 16:20:40|2295.7|2295.4|2296.8|2296.5|2297|2296.7|2295.6|2295.3|102
1612974050000|2021-02-10 16:20:50|2297|2296.7|2296.5|2296.2|2297.5|2297.2|2296.3|2296|181
1612974060000|2021-02-10 16:21:00|2296.4|2296.1|2296.9|2296.6|2297.5|2297.2|2296.4|2296.1|79
1612974070000|2021-02-10 16:21:10|2297|2296.7|2297|2296.7|2297.3|2297|2296.8|2296.5|44
1612974080000|2021-02-10 16:21:20|2296.9|2296.6|2297.7|2297.4|2297.8|2297.5|2296.9|2296.6|48
1612974090000|2021-02-10 16:21:30|2297.8|2297.5|2297.9|2297.6|2298.1|2297.8|2297.7|2297.4|61
1612974100000|2021-02-10 16:21:40|2298|2297.7|2298.7|2298.4|2298.7|2298.4|2297.9|2297.6|116
1612974110000|2021-02-10 16:21:50|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.3|2298|56
1612974120000|2021-02-10 16:22:00|2298.3|2298|2297|2296.7|2299.2|2298.9|2297|2296.7|220
1612974130000|2021-02-10 16:22:10|2296.9|2296.6|2297.6|2297.3|2297.7|2297.4|2296.9|2296.6|64
1612974140000|2021-02-10 16:22:20|2297.2|2296.9|2296.3|2296|2297.2|2296.9|2295.9|2295.6|243
1612974150000|2021-02-10 16:22:30|2296.2|2295.9|2297.7|2297.4|2297.7|2297.4|2295.9|2295.6|54
1612974160000|2021-02-10 16:22:40|2297.5|2297.2|2298.3|2298|2298.6|2298.3|2297.5|2297.2|116
1612974170000|2021-02-10 16:22:50|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.2|2297.9|213
1612974180000|2021-02-10 16:23:00|2298.3|2298|2297.4|2297.1|2298.4|2298.1|2296.8|2296.5|116
1612974190000|2021-02-10 16:23:10|2297.5|2297.2|2296.7|2296.4|2297.5|2297.2|2296.6|2296.3|46
1612974200000|2021-02-10 16:23:20|2296.5|2296.2|2295.3|2295|2296.5|2296.2|2295.3|2295|56
1612974210000|2021-02-10 16:23:30|2295.4|2295.1|2296.3|2296|2296.4|2296.1|2295.4|2295.1|51
1612974220000|2021-02-10 16:23:40|2296.1|2295.8|2296.5|2296.2|2296.5|2296.2|2295.8|2295.5|45
1612974230000|2021-02-10 16:23:50|2296.6|2296.3|2296.9|2296.6|2297.2|2296.9|2296.6|2296.3|39
1612974240000|2021-02-10 16:24:00|2296.8|2296.5|2297|2296.7|2297.1|2296.8|2296.8|2296.5|67
1612974250000|2021-02-10 16:24:10|2296.9|2296.6|2297.6|2297.3|2297.8|2297.5|2296.9|2296.6|135
1612974260000|2021-02-10 16:24:20|2297.5|2297.2|2296.4|2296.1|2297.5|2297.2|2296.4|2296.1|123
1612974270000|2021-02-10 16:24:30|2296.6|2296.3|2296.2|2295.9|2297|2296.7|2295.8|2295.5|57
1612974280000|2021-02-10 16:24:40|2296.1|2295.8|2297.6|2297.3|2297.8|2297.5|2295.8|2295.5|76
1612974290000|2021-02-10 16:24:50|2297.3|2297|2296|2295.7|2297.3|2297|2296|2295.7|35
1612974300000|2021-02-10 16:25:00|2296.4|2296.1|2296.4|2296.1|2297.3|2297|2296.4|2296.1|102
1612974310000|2021-02-10 16:25:10|2296.5|2296.2|2297.4|2297.1|2297.9|2297.6|2296.1|2295.8|202
1612974320000|2021-02-10 16:25:20|2297.1|2296.8|2296|2295.7|2297.1|2296.8|2295.7|2295.4|41
1612974330000|2021-02-10 16:25:30|2295.9|2295.6|2295.8|2295.5|2296.5|2296.2|2295.6|2295.3|92
1612974340000|2021-02-10 16:25:40|2296|2295.7|2295.8|2295.5|2296.6|2296.3|2295.8|2295.5|37
1612974350000|2021-02-10 16:25:50|2295.9|2295.6|2296.8|2296.5|2296.9|2296.6|2295.7|2295.4|31
1612974360000|2021-02-10 16:26:00|2296.6|2296.3|2297.6|2297.3|2297.9|2297.6|2296.6|2296.3|50
1612974370000|2021-02-10 16:26:10|2297.8|2297.5|2297.7|2297.4|2298.2|2297.9|2297.6|2297.3|45
1612974380000|2021-02-10 16:26:20|2297.3|2297|2295.8|2295.5|2297.3|2297|2295.8|2295.5|45
1612974390000|2021-02-10 16:26:30|2296|2295.7|2295.8|2295.5|2296.3|2296|2295|2294.7|210
1612974400000|2021-02-10 16:26:40|2295.9|2295.6|2296.6|2296.3|2296.8|2296.5|2295.7|2295.4|109
1612974410000|2021-02-10 16:26:50|2296.4|2296.1|2295.8|2295.5|2296.5|2296.2|2295.7|2295.4|46
1612974420000|2021-02-10 16:27:00|2295.9|2295.6|2294|2293.7|2295.9|2295.6|2294|2293.7|102
1612974430000|2021-02-10 16:27:10|2294.2|2293.9|2293.9|2293.6|2294.6|2294.3|2293.8|2293.5|131
1612974440000|2021-02-10 16:27:20|2293.7|2293.4|2293.2|2292.9|2294|2293.7|2293.2|2292.9|75
1612974450000|2021-02-10 16:27:30|2293.4|2293.1|2294|2293.7|2294.5|2294.2|2293.2|2292.9|111
1612974460000|2021-02-10 16:27:40|2293.9|2293.6|2294.3|2294|2294.8|2294.5|2293.9|2293.6|138
1612974470000|2021-02-10 16:27:50|2294.2|2293.9|2294.5|2294.2|2295.4|2295.1|2294.2|2293.9|98
1612974480000|2021-02-10 16:28:00|2294.6|2294.3|2295|2294.7|2296|2295.7|2294.6|2294.3|84
1612974490000|2021-02-10 16:28:10|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2294.4|2294.1|48
1612974500000|2021-02-10 16:28:20|2295|2294.7|2294.8|2294.5|2295.1|2294.8|2294.5|2294.2|25
1612974510000|2021-02-10 16:28:30|2294.7|2294.4|2293.4|2293.1|2294.7|2294.4|2293.4|2293.1|68
1612974520000|2021-02-10 16:28:40|2293.3|2293|2293.9|2293.6|2294.1|2293.8|2293|2292.7|93
1612974530000|2021-02-10 16:28:50|2293.8|2293.5|2291.3|2291|2293.8|2293.5|2291.3|2291|121
1612974540000|2021-02-10 16:29:00|2291.2|2290.9|2290.2|2289.9|2291.4|2291.1|2290|2289.7|194
1612974550000|2021-02-10 16:29:10|2290|2289.7|2290.4|2290.1|2291.1|2290.8|2290|2289.7|113
1612974560000|2021-02-10 16:29:20|2290.3|2290|2289.8|2289.5|2290.5|2290.2|2289.5|2289.2|191
1612974570000|2021-02-10 16:29:30|2289.9|2289.6|2290.4|2290.1|2290.4|2290.1|2289.2|2288.9|79
1612974580000|2021-02-10 16:29:40|2290.3|2290|2290.3|2290|2290.7|2290.4|2290.2|2289.9|57
1612974590000|2021-02-10 16:29:50|2290.1|2289.8|2290.3|2290|2290.4|2290.1|2289.7|2289.4|45
1612974600000|2021-02-10 16:30:00|2290|2289.7|2290.6|2290.3|2291.3|2291|2290|2289.7|156
1612974610000|2021-02-10 16:30:10|2290.5|2290.2|2290.5|2290.2|2290.7|2290.4|2289.9|2289.6|78
1612974620000|2021-02-10 16:30:20|2291.1|2290.8|2291.7|2291.4|2291.9|2291.6|2291|2290.7|92
1612974630000|2021-02-10 16:30:30|2291.9|2291.6|2290|2289.7|2291.9|2291.6|2289.8|2289.5|87
1612974640000|2021-02-10 16:30:40|2289.9|2289.6|2289.8|2289.5|2290|2289.7|2289.5|2289.2|46
1612974650000|2021-02-10 16:30:50|2289.7|2289.4|2289.9|2289.6|2290.5|2290.2|2289.7|2289.4|50
1612974660000|2021-02-10 16:31:00|2289.6|2289.3|2287.5|2287.2|2289.6|2289.3|2287.5|2287.2|144
1612974670000|2021-02-10 16:31:10|2287.4|2287.1|2286.7|2286.4|2287.9|2287.6|2286.6|2286.3|332
1612974680000|2021-02-10 16:31:20|2286.8|2286.5|2287.7|2287.4|2287.9|2287.6|2286.4|2286.1|193
1612974690000|2021-02-10 16:31:30|2287.6|2287.3|2286.9|2286.6|2287.9|2287.6|2286.9|2286.6|103
1612974700000|2021-02-10 16:31:40|2287|2286.7|2286.5|2286.2|2287.2|2286.9|2286.3|2286|80
1612974710000|2021-02-10 16:31:50|2286.7|2286.4|2287.1|2286.8|2287.2|2286.9|2286.6|2286.3|45
1612974720000|2021-02-10 16:32:00|2286.9|2286.6|2287.6|2287.3|2287.6|2287.3|2286.3|2286|104
1612974730000|2021-02-10 16:32:10|2287.5|2287.2|2286.1|2285.8|2287.5|2287.2|2286.1|2285.8|90
1612974740000|2021-02-10 16:32:20|2286.2|2285.9|2286.2|2285.9|2286.9|2286.6|2286.1|2285.8|39
1612974750000|2021-02-10 16:32:30|2286|2285.7|2285.9|2285.6|2286.2|2285.9|2285.8|2285.5|65
1612974760000|2021-02-10 16:32:40|2286.2|2285.9|2287.1|2286.8|2287.1|2286.8|2285.3|2285|89
1612974770000|2021-02-10 16:32:50|2287.2|2286.9|2285.4|2285.1|2287.2|2286.9|2285.3|2285|118
1612974780000|2021-02-10 16:33:00|2285.3|2285|2285.2|2284.9|2285.4|2285.1|2284.6|2284.3|76
1612974790000|2021-02-10 16:33:10|2285.3|2285|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|68
1612974800000|2021-02-10 16:33:20|2285.2|2284.9|2285.1|2284.8|2285.4|2285.1|2284.9|2284.6|25
1612974810000|2021-02-10 16:33:30|2285|2284.7|2285.9|2285.6|2286.1|2285.8|2284.9|2284.6|85
1612974820000|2021-02-10 16:33:40|2286|2285.7|2287.1|2286.8|2287.2|2286.9|2286|2285.7|87
1612974830000|2021-02-10 16:33:50|2286.9|2286.6|2289.2|2288.9|2289.5|2289.2|2286.9|2286.6|161
1612974840000|2021-02-10 16:34:00|2289.4|2289.1|2289|2288.7|2290|2289.7|2288.5|2288.2|163
1612974850000|2021-02-10 16:34:10|2288.8|2288.5|2289.3|2289|2289.9|2289.6|2288.6|2288.3|97
1612974860000|2021-02-10 16:34:20|2289.2|2288.9|2290.5|2290.2|2290.5|2290.2|2289.2|2288.9|67
1612974870000|2021-02-10 16:34:30|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2289.8|2289.5|89
1612974880000|2021-02-10 16:34:40|2290.6|2290.3|2292.6|2292.3|2292.6|2292.3|2290.6|2290.3|301
1612974890000|2021-02-10 16:34:50|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2291.7|2291.4|115
1612974900000|2021-02-10 16:35:00|2293|2292.7|2292.9|2292.6|2293.3|2293|2292.5|2292.2|126
1612974910000|2021-02-10 16:35:10|2293.2|2292.9|2294|2293.7|2294.6|2294.3|2292.9|2292.6|163
1612974920000|2021-02-10 16:35:20|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.7|2293.4|101
1612974930000|2021-02-10 16:35:30|2294.5|2294.2|2293.3|2293|2294.5|2294.2|2293.3|2293|50
1612974940000|2021-02-10 16:35:40|2293.4|2293.1|2293.7|2293.4|2294.1|2293.8|2293.4|2293.1|44
1612974950000|2021-02-10 16:35:50|2293.9|2293.6|2292.4|2292.1|2293.9|2293.6|2292.3|2292|49
1612974960000|2021-02-10 16:36:00|2292.6|2292.3|2292.5|2292.2|2293.3|2293|2292.5|2292.2|61
1612974970000|2021-02-10 16:36:10|2292.2|2291.9|2291.8|2291.5|2292.4|2292.1|2291.6|2291.3|94
1612974980000|2021-02-10 16:36:20|2291.7|2291.4|2292.3|2292|2292.7|2292.4|2291.6|2291.3|53
1612974990000|2021-02-10 16:36:30|2292.1|2291.8|2292.8|2292.5|2292.8|2292.5|2292.1|2291.8|26
1612975000000|2021-02-10 16:36:40|2293|2292.7|2292.9|2292.6|2293.8|2293.5|2292.9|2292.6|27
1612975010000|2021-02-10 16:36:50|2293.1|2292.8|2293|2292.7|2293.3|2293|2292.9|2292.6|19
1612975020000|2021-02-10 16:37:00|2292.1|2291.8|2292.7|2292.4|2293.1|2292.8|2292|2291.7|94
1612975030000|2021-02-10 16:37:10|2292.4|2292.1|2291.8|2291.5|2292.4|2292.1|2291.5|2291.2|68
1612975040000|2021-02-10 16:37:20|2292|2291.7|2293.1|2292.8|2293.9|2293.6|2291.9|2291.6|66
1612975050000|2021-02-10 16:37:30|2292.5|2292.2|2292.5|2292.2|2293|2292.7|2292.4|2292.1|40
1612975060000|2021-02-10 16:37:40|2292.8|2292.5|2292|2291.7|2292.8|2292.5|2292|2291.7|77
1612975070000|2021-02-10 16:37:50|2291.9|2291.6|2291.2|2290.9|2291.9|2291.6|2290.6|2290.3|259
1612975080000|2021-02-10 16:38:00|2291.1|2290.8|2289.9|2289.6|2291.1|2290.8|2289.7|2289.4|197
1612975090000|2021-02-10 16:38:10|2290|2289.7|2291|2290.7|2291.2|2290.9|2289.8|2289.5|107
1612975100000|2021-02-10 16:38:20|2291.1|2290.8|2290.2|2289.9|2291.6|2291.3|2290.2|2289.9|171
1612975110000|2021-02-10 16:38:30|2290.1|2289.8|2290.4|2290.1|2290.8|2290.5|2290.1|2289.8|56
1612975120000|2021-02-10 16:38:40|2290.2|2289.9|2290.1|2289.8|2290.5|2290.2|2289.7|2289.4|52
1612975130000|2021-02-10 16:38:50|2290.2|2289.9|2290.8|2290.5|2290.8|2290.5|2290.1|2289.8|24
1612975140000|2021-02-10 16:39:00|2290.9|2290.6|2292|2291.7|2292.2|2291.9|2290.9|2290.6|61
1612975150000|2021-02-10 16:39:10|2291.9|2291.6|2292.8|2292.5|2292.8|2292.5|2291.9|2291.6|34
1612975160000|2021-02-10 16:39:20|2292.5|2292.2|2292.9|2292.6|2292.9|2292.6|2292.1|2291.8|47
1612975170000|2021-02-10 16:39:30|2293.2|2292.9|2292.7|2292.4|2293.2|2292.9|2292.7|2292.4|24
1612975180000|2021-02-10 16:39:40|2292.4|2292.1|2292.5|2292.2|2292.8|2292.5|2292.4|2292.1|28
1612975190000|2021-02-10 16:39:50|2292.3|2292|2291.5|2291.2|2292.3|2292|2291.5|2291.2|27
1612975200000|2021-02-10 16:40:00|2291.6|2291.3|2291.9|2291.6|2292.3|2292|2291.5|2291.2|56
1612975210000|2021-02-10 16:40:10|2291.8|2291.5|2292.4|2292.1|2292.4|2292.1|2291.6|2291.3|75
1612975220000|2021-02-10 16:40:20|2292.5|2292.2|2293|2292.7|2293.2|2292.9|2292.5|2292.2|61
1612975230000|2021-02-10 16:40:30|2292.9|2292.6|2293.6|2293.3|2293.8|2293.5|2292.9|2292.6|85
1612975240000|2021-02-10 16:40:40|2293.4|2293.1|2294|2293.7|2294|2293.7|2293.3|2293|44
1612975250000|2021-02-10 16:40:50|2294.1|2293.8|2293.3|2293|2294.1|2293.8|2293.3|2293|25
1612975260000|2021-02-10 16:41:00|2292.5|2292.2|2292.1|2291.8|2292.8|2292.5|2292|2291.7|58
1612975270000|2021-02-10 16:41:10|2291.9|2291.6|2292.2|2291.9|2292.4|2292.1|2291.9|2291.6|15
1612975280000|2021-02-10 16:41:20|2292.9|2292.6|2293.1|2292.8|2293.2|2292.9|2292.7|2292.4|19
1612975290000|2021-02-10 16:41:30|2293|2292.7|2292.9|2292.6|2293.2|2292.9|2292.7|2292.4|34
1612975300000|2021-02-10 16:41:40|2292.6|2292.3|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|8
1612975310000|2021-02-10 16:41:50|2293.3|2293|2292.9|2292.6|2293.3|2293|2292.7|2292.4|18
1612975320000|2021-02-10 16:42:00|2292.7|2292.4|2292.2|2291.9|2292.7|2292.4|2292.1|2291.8|41
1612975330000|2021-02-10 16:42:10|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.5|2291.2|37
1612975340000|2021-02-10 16:42:20|2292.1|2291.8|2292.9|2292.6|2293.2|2292.9|2292.1|2291.8|30
1612975350000|2021-02-10 16:42:30|2293|2292.7|2292.1|2291.8|2293|2292.7|2292.1|2291.8|27
1612975360000|2021-02-10 16:42:40|2292|2291.7|2291.3|2291|2292|2291.7|2291.3|2291|42
1612975370000|2021-02-10 16:42:50|2291.4|2291.1|2291.7|2291.4|2291.9|2291.6|2291.4|2291.1|29
1612975380000|2021-02-10 16:43:00|2291.5|2291.2|2292.6|2292.3|2292.6|2292.3|2291.3|2291|25
1612975390000|2021-02-10 16:43:10|2292.4|2292.1|2291.8|2291.5|2292.5|2292.2|2291.6|2291.3|27
1612975400000|2021-02-10 16:43:20|2291.6|2291.3|2291.2|2290.9|2291.6|2291.3|2291.2|2290.9|37
1612975410000|2021-02-10 16:43:30|2291.4|2291.1|2291.6|2291.3|2291.7|2291.4|2291.3|2291|10
1612975420000|2021-02-10 16:43:40|2291.2|2290.9|2290.9|2290.6|2291.4|2291.1|2290.5|2290.2|72
1612975430000|2021-02-10 16:43:50|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.4|2290.1|50
1612975440000|2021-02-10 16:44:00|2290.7|2290.4|2291.2|2290.9|2291.5|2291.2|2290.7|2290.4|173
1612975450000|2021-02-10 16:44:10|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.2|2290.9|45
1612975460000|2021-02-10 16:44:20|2291.4|2291.1|2292.6|2292.3|2292.6|2292.3|2291.4|2291.1|36
1612975470000|2021-02-10 16:44:30|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.4|2292.1|35
1612975480000|2021-02-10 16:44:40|2292.7|2292.4|2292.4|2292.1|2292.8|2292.5|2292.4|2292.1|22
1612975490000|2021-02-10 16:44:50|2292.3|2292|2292.3|2292|2292.3|2292|2291.7|2291.4|32
1612975500000|2021-02-10 16:45:00|2292.2|2291.9|2291.6|2291.3|2292.2|2291.9|2291.6|2291.3|44
1612975510000|2021-02-10 16:45:10|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291|2290.7|101
1612975520000|2021-02-10 16:45:20|2291.3|2291|2292.6|2292.3|2292.8|2292.5|2291.3|2291|43
1612975530000|2021-02-10 16:45:30|2292.5|2292.2|2292.7|2292.4|2292.8|2292.5|2292.2|2291.9|30
1612975540000|2021-02-10 16:45:40|2292.4|2292.1|2291.9|2291.6|2292.4|2292.1|2291.9|2291.6|20
1612975550000|2021-02-10 16:45:50|2291.7|2291.4|2292.5|2292.2|2292.5|2292.2|2291.7|2291.4|54
1612975560000|2021-02-10 16:46:00|2292.7|2292.4|2292.7|2292.4|2293.4|2293.1|2292.6|2292.3|48
1612975570000|2021-02-10 16:46:10|2292.8|2292.5|2291.3|2291|2292.8|2292.5|2291.2|2290.9|37
1612975580000|2021-02-10 16:46:20|2291.4|2291.1|2291.7|2291.4|2292|2291.7|2291.4|2291.1|39
1612975590000|2021-02-10 16:46:30|2291.8|2291.5|2291.9|2291.6|2292.1|2291.8|2291.6|2291.3|47
1612975600000|2021-02-10 16:46:40|2292|2291.7|2292.7|2292.4|2292.7|2292.4|2292|2291.7|33
1612975610000|2021-02-10 16:46:50|2292.4|2292.1|2292.7|2292.4|2292.7|2292.4|2292.2|2291.9|29
1612975620000|2021-02-10 16:47:00|2292.4|2292.1|2291.7|2291.4|2292.4|2292.1|2291.6|2291.3|61
1612975630000|2021-02-10 16:47:10|2291.8|2291.5|2292|2291.7|2292.2|2291.9|2291.5|2291.2|31
1612975640000|2021-02-10 16:47:20|2292.3|2292|2292|2291.7|2292.3|2292|2292|2291.7|28
1612975650000|2021-02-10 16:47:30|2292.3|2292|2291.7|2291.4|2292.4|2292.1|2291.7|2291.4|22
1612975660000|2021-02-10 16:47:40|2291.9|2291.6|2292.3|2292|2292.3|2292|2291.7|2291.4|35
1612975670000|2021-02-10 16:47:50|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.3|2292|22
1612975680000|2021-02-10 16:48:00|2292.3|2292|2292.1|2291.8|2292.3|2292|2292.1|2291.8|38
1612975690000|2021-02-10 16:48:10|2292|2291.7|2292|2291.7|2292|2291.7|2291.6|2291.3|36
1612975700000|2021-02-10 16:48:20|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.8|2291.5|23
1612975710000|2021-02-10 16:48:30|2292.2|2291.9|2291.8|2291.5|2292.2|2291.9|2291.8|2291.5|5
1612975720000|2021-02-10 16:48:40|2291.9|2291.6|2292.5|2292.2|2292.6|2292.3|2291.9|2291.6|26
1612975730000|2021-02-10 16:48:50|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.1|2291.8|30
1612975740000|2021-02-10 16:49:00|2292.1|2291.8|2291.6|2291.3|2292.1|2291.8|2291.6|2291.3|26
1612975750000|2021-02-10 16:49:10|2291.5|2291.2|2292.7|2292.4|2292.7|2292.4|2291.1|2290.8|66
1612975760000|2021-02-10 16:49:20|2292.4|2292.1|2293.3|2293|2293.3|2293|2292.4|2292.1|29
1612975770000|2021-02-10 16:49:30|2293.5|2293.2|2293.5|2293.2|2294.3|2294|2293.4|2293.1|50
1612975780000|2021-02-10 16:49:40|2293.8|2293.5|2294|2293.7|2294.4|2294.1|2293.8|2293.5|159
1612975790000|2021-02-10 16:49:50|2294.1|2293.8|2294.1|2293.8|2294.3|2294|2294|2293.7|25
1612975800000|2021-02-10 16:50:00|2294.2|2293.9|2295|2294.7|2295.1|2294.8|2294.1|2293.8|107
1612975810000|2021-02-10 16:50:10|2295.2|2294.9|2294.8|2294.5|2295.6|2295.3|2294.8|2294.5|81
1612975820000|2021-02-10 16:50:20|2295|2294.7|2293.6|2293.3|2295|2294.7|2293.6|2293.3|34
1612975830000|2021-02-10 16:50:30|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.8|2293.5|23
1612975840000|2021-02-10 16:50:40|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|41
1612975850000|2021-02-10 16:50:50|2294|2293.7|2293|2292.7|2294|2293.7|2293|2292.7|50
1612975860000|2021-02-10 16:51:00|2292.8|2292.5|2293.8|2293.5|2293.8|2293.5|2292.8|2292.5|54
1612975870000|2021-02-10 16:51:10|2293.7|2293.4|2294.6|2294.3|2294.8|2294.5|2293.7|2293.4|37
1612975880000|2021-02-10 16:51:20|2294.4|2294.1|2295.2|2294.9|2295.2|2294.9|2294.3|2294|31
1612975890000|2021-02-10 16:51:30|2295.3|2295|2294.8|2294.5|2295.3|2295|2294.6|2294.3|42
1612975900000|2021-02-10 16:51:40|2294.7|2294.4|2294.6|2294.3|2295|2294.7|2294.6|2294.3|20
1612975910000|2021-02-10 16:51:50|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|10
1612975920000|2021-02-10 16:52:00|2294.2|2293.9|2295.4|2295.1|2295.4|2295.1|2294.2|2293.9|87
1612975930000|2021-02-10 16:52:10|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.8|2294.5|54
1612975940000|2021-02-10 16:52:20|2295|2294.7|2295.6|2295.3|2295.6|2295.3|2294.9|2294.6|27
1612975950000|2021-02-10 16:52:30|2295.7|2295.4|2296|2295.7|2296.1|2295.8|2295.1|2294.8|113
1612975960000|2021-02-10 16:52:40|2295.9|2295.6|2295.8|2295.5|2296.1|2295.8|2295.7|2295.4|26
1612975970000|2021-02-10 16:52:50|2296|2295.7|2296.2|2295.9|2296.4|2296.1|2296|2295.7|44
1612975980000|2021-02-10 16:53:00|2296.1|2295.8|2296.2|2295.9|2296.5|2296.2|2296|2295.7|73
1612975990000|2021-02-10 16:53:10|2296.1|2295.8|2294.5|2294.2|2296.1|2295.8|2294.4|2294.1|54
1612976000000|2021-02-10 16:53:20|2294.3|2294|2293.8|2293.5|2294.3|2294|2293.6|2293.3|99
1612976010000|2021-02-10 16:53:30|2293.9|2293.6|2295.2|2294.9|2295.4|2295.1|2293.9|2293.6|117
1612976020000|2021-02-10 16:53:40|2295|2294.7|2294.1|2293.8|2295.2|2294.9|2294|2293.7|55
1612976030000|2021-02-10 16:53:50|2293.9|2293.6|2294.1|2293.8|2294.4|2294.1|2293.9|2293.6|27
1612976040000|2021-02-10 16:54:00|2294.2|2293.9|2294.3|2294|2294.6|2294.3|2294.2|2293.9|19
1612976050000|2021-02-10 16:54:10|2294.1|2293.8|2294.2|2293.9|2294.4|2294.1|2294|2293.7|29
1612976060000|2021-02-10 16:54:20|2294|2293.7|2293.5|2293.2|2294|2293.7|2293.4|2293.1|80
1612976070000|2021-02-10 16:54:30|2293.6|2293.3|2293.7|2293.4|2293.9|2293.6|2293.4|2293.1|55
1612976080000|2021-02-10 16:54:40|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.2|2292.9|49
1612976090000|2021-02-10 16:54:50|2293.2|2292.9|2293.7|2293.4|2293.7|2293.4|2293.2|2292.9|36
1612976100000|2021-02-10 16:55:00|2293.8|2293.5|2294.4|2294.1|2294.4|2294.1|2293.8|2293.5|44
1612976110000|2021-02-10 16:55:10|2294.5|2294.2|2295.1|2294.8|2295.4|2295.1|2294.2|2293.9|76
1612976120000|2021-02-10 16:55:20|2295.6|2295.3|2296.6|2296.3|2296.6|2296.3|2295.6|2295.3|64
1612976130000|2021-02-10 16:55:30|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2295.8|2295.5|67
1612976140000|2021-02-10 16:55:40|2296.4|2296.1|2296.5|2296.2|2296.6|2296.3|2295.9|2295.6|49
1612976150000|2021-02-10 16:55:50|2296.6|2296.3|2297|2296.7|2297|2296.7|2296.4|2296.1|68
1612976160000|2021-02-10 16:56:00|2297.2|2296.9|2296.5|2296.2|2297.5|2297.2|2296.5|2296.2|114
1612976170000|2021-02-10 16:56:10|2296.6|2296.3|2296.1|2295.8|2296.7|2296.4|2296|2295.7|40
1612976180000|2021-02-10 16:56:20|2296|2295.7|2296|2295.7|2296.2|2295.9|2295.8|2295.5|28
1612976190000|2021-02-10 16:56:30|2296.3|2296|2296.5|2296.2|2296.6|2296.3|2296|2295.7|61
1612976200000|2021-02-10 16:56:40|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296|2295.7|33
1612976210000|2021-02-10 16:56:50|2296.3|2296|2295.7|2295.4|2296.3|2296|2295.6|2295.3|57
1612976220000|2021-02-10 16:57:00|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|30
1612976230000|2021-02-10 16:57:10|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.2|2294.9|57
1612976240000|2021-02-10 16:57:20|2295.3|2295|2296.2|2295.9|2296.5|2296.2|2295.3|2295|41
1612976250000|2021-02-10 16:57:30|2296.4|2296.1|2296.4|2296.1|2296.9|2296.6|2296.3|2296|33
1612976260000|2021-02-10 16:57:40|2296.3|2296|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|50
1612976270000|2021-02-10 16:57:50|2296|2295.7|2296.6|2296.3|2296.6|2296.3|2295.7|2295.4|55
1612976280000|2021-02-10 16:58:00|2296.8|2296.5|2296.8|2296.5|2297.1|2296.8|2296.4|2296.1|84
1612976290000|2021-02-10 16:58:10|2296.9|2296.6|2297.2|2296.9|2297.5|2297.2|2296.9|2296.6|75
1612976300000|2021-02-10 16:58:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.2|2296.9|36
1612976310000|2021-02-10 16:58:30|2297.4|2297.1|2295.8|2295.5|2297.4|2297.1|2295.7|2295.4|82
1612976320000|2021-02-10 16:58:40|2295.5|2295.2|2296.2|2295.9|2296.4|2296.1|2295.5|2295.2|18
1612976330000|2021-02-10 16:58:50|2296.1|2295.8|2296.2|2295.9|2296.7|2296.4|2295.9|2295.6|36
1612976340000|2021-02-10 16:59:00|2296.1|2295.8|2295.5|2295.2|2296.1|2295.8|2295.5|2295.2|30
1612976350000|2021-02-10 16:59:10|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.2|2294.9|78
1612976360000|2021-02-10 16:59:20|2296.1|2295.8|2294.6|2294.3|2296.1|2295.8|2294.5|2294.2|67
1612976370000|2021-02-10 16:59:30|2294.7|2294.4|2293.6|2293.3|2294.9|2294.6|2293.6|2293.3|48
1612976380000|2021-02-10 16:59:40|2293.8|2293.5|2293.4|2293.1|2293.8|2293.5|2292.9|2292.6|77
1612976390000|2021-02-10 16:59:50|2293.2|2292.9|2292.8|2292.5|2293.3|2293|2292.8|2292.5|45
1612976400000|2021-02-10 17:00:00|2292.7|2292.4|2292|2291.7|2292.9|2292.6|2292|2291.7|65
1612976410000|2021-02-10 17:00:10|2291.9|2291.6|2290.6|2290.3|2292.2|2291.9|2290.6|2290.3|61
1612976420000|2021-02-10 17:00:20|2290.5|2290.2|2289.4|2289.1|2290.7|2290.4|2289.4|2289.1|142
1612976430000|2021-02-10 17:00:30|2289.3|2289|2287.9|2287.6|2289.3|2289|2287.5|2287.2|289
1612976440000|2021-02-10 17:00:40|2287.8|2287.5|2288.8|2288.5|2289|2288.7|2287.8|2287.5|54
1612976450000|2021-02-10 17:00:50|2288.9|2288.6|2288.5|2288.2|2289|2288.7|2288.1|2287.8|45
1612976460000|2021-02-10 17:01:00|2287.7|2287.4|2286.9|2286.6|2287.7|2287.4|2286.9|2286.6|145
1612976470000|2021-02-10 17:01:10|2286.6|2286.3|2287|2286.7|2287.4|2287.1|2286.3|2286|145
1612976480000|2021-02-10 17:01:20|2286.9|2286.6|2286.4|2286.1|2287.3|2287|2286|2285.7|57
1612976490000|2021-02-10 17:01:30|2286.3|2286|2285.4|2285.1|2286.3|2286|2285.4|2285.1|67
1612976500000|2021-02-10 17:01:40|2285.2|2284.9|2285.1|2284.8|2285.7|2285.4|2284.8|2284.5|157
1612976510000|2021-02-10 17:01:50|2285|2284.7|2285.5|2285.2|2286|2285.7|2284.7|2284.4|90
1612976520000|2021-02-10 17:02:00|2285.1|2284.8|2284.3|2284|2285.2|2284.9|2283.9|2283.6|192
1612976530000|2021-02-10 17:02:10|2284|2283.7|2283.1|2282.8|2284|2283.7|2283.1|2282.8|137
1612976540000|2021-02-10 17:02:20|2283.4|2283.1|2283.4|2283.1|2284.1|2283.8|2282.9|2282.6|174
1612976550000|2021-02-10 17:02:30|2283.6|2283.3|2283.1|2282.8|2283.7|2283.4|2283|2282.7|95
1612976560000|2021-02-10 17:02:40|2283.3|2283|2281.9|2281.6|2283.3|2283|2281.7|2281.4|138
1612976570000|2021-02-10 17:02:50|2282|2281.7|2281.6|2281.3|2282.1|2281.8|2281.4|2281.1|123
1612976580000|2021-02-10 17:03:00|2281.4|2281.1|2281.7|2281.4|2282.8|2282.5|2281.4|2281.1|142
1612976590000|2021-02-10 17:03:10|2281.9|2281.6|2281.2|2280.9|2282.2|2281.9|2281|2280.7|134
1612976600000|2021-02-10 17:03:20|2281.3|2281|2281.2|2280.9|2281.5|2281.2|2281|2280.7|98
1612976610000|2021-02-10 17:03:30|2281.1|2280.8|2281.8|2281.5|2282|2281.7|2281.1|2280.8|72
1612976620000|2021-02-10 17:03:40|2281.7|2281.4|2283.5|2283.2|2283.5|2283.2|2281.7|2281.4|116
1612976630000|2021-02-10 17:03:50|2283.6|2283.3|2284.2|2283.9|2284.4|2284.1|2283.4|2283.1|68
1612976640000|2021-02-10 17:04:00|2284.3|2284|2282.9|2282.6|2284.3|2284|2282.4|2282.1|92
1612976650000|2021-02-10 17:04:10|2283.2|2282.9|2281.3|2281|2283.2|2282.9|2281.3|2281|58
1612976660000|2021-02-10 17:04:20|2281.2|2280.9|2281.5|2281.2|2281.7|2281.4|2281.2|2280.9|329
1612976670000|2021-02-10 17:04:30|2281.6|2281.3|2281.7|2281.4|2282.2|2281.9|2281.5|2281.2|149
1612976680000|2021-02-10 17:04:40|2281.8|2281.5|2283.2|2282.9|2283.2|2282.9|2281.3|2281|125
1612976690000|2021-02-10 17:04:50|2283|2282.7|2282.3|2282|2283|2282.7|2282|2281.7|214
1612976700000|2021-02-10 17:05:00|2282.4|2282.1|2283|2282.7|2283.5|2283.2|2282.4|2282.1|243
1612976710000|2021-02-10 17:05:10|2282.8|2282.5|2282.5|2282.2|2283|2282.7|2282.1|2281.8|327
1612976720000|2021-02-10 17:05:20|2282.4|2282.1|2282|2281.7|2283.2|2282.9|2282|2281.7|509
1612976730000|2021-02-10 17:05:30|2282.1|2281.8|2280|2279.7|2282.1|2281.8|2279.8|2279.5|362
1612976740000|2021-02-10 17:05:40|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.2|2278.9|228
1612976750000|2021-02-10 17:05:50|2280.3|2280|2279.5|2279.2|2280.3|2280|2279.3|2279|410
1612976760000|2021-02-10 17:06:00|2279.6|2279.3|2280.2|2279.9|2280.9|2280.6|2279.6|2279.3|424
1612976770000|2021-02-10 17:06:10|2280.3|2280|2280.4|2280.1|2280.9|2280.6|2280.3|2280|284
1612976780000|2021-02-10 17:06:20|2280.3|2280|2280.5|2280.2|2280.6|2280.3|2280.2|2279.9|130
1612976790000|2021-02-10 17:06:30|2280.3|2280|2280.2|2279.9|2280.8|2280.5|2280.1|2279.8|209
1612976800000|2021-02-10 17:06:40|2280.1|2279.8|2279.5|2279.2|2280.1|2279.8|2279.5|2279.2|227
1612976810000|2021-02-10 17:06:50|2279.3|2279|2279.1|2278.8|2279.4|2279.1|2277.9|2277.6|275
1612976820000|2021-02-10 17:07:00|2279.3|2279|2279.9|2279.6|2280.1|2279.8|2279.3|2279|268
1612976830000|2021-02-10 17:07:10|2280|2279.7|2280|2279.7|2280.2|2279.9|2279.5|2279.2|414
1612976840000|2021-02-10 17:07:20|2280.5|2280.2|2280.2|2279.9|2281.8|2281.5|2280|2279.7|140
1612976850000|2021-02-10 17:07:30|2280.4|2280.1|2280.3|2280|2280.9|2280.6|2280.1|2279.8|54
1612976860000|2021-02-10 17:07:40|2280.5|2280.2|2281.1|2280.8|2281.2|2280.9|2280.1|2279.8|54
1612976870000|2021-02-10 17:07:50|2280.7|2280.4|2281.5|2281.2|2281.5|2281.2|2280.6|2280.3|47
1612976880000|2021-02-10 17:08:00|2281.6|2281.3|2281.1|2280.8|2281.6|2281.3|2280.9|2280.6|62
1612976890000|2021-02-10 17:08:10|2281.2|2280.9|2280.4|2280.1|2281.7|2281.4|2280.4|2280.1|57
1612976900000|2021-02-10 17:08:20|2280.2|2279.9|2279.9|2279.6|2280.3|2280|2279.4|2279.1|229
1612976910000|2021-02-10 17:08:30|2279.8|2279.5|2279.6|2279.3|2280|2279.7|2279.3|2279|48
1612976920000|2021-02-10 17:08:40|2279.8|2279.5|2280|2279.7|2280.2|2279.9|2279.5|2279.2|33
1612976930000|2021-02-10 17:08:50|2279.8|2279.5|2280.3|2280|2280.3|2280|2279.8|2279.5|50
1612976940000|2021-02-10 17:09:00|2280.4|2280.1|2279.5|2279.2|2280.4|2280.1|2279.3|2279|97
1612976950000|2021-02-10 17:09:10|2279.4|2279.1|2279.2|2278.9|2279.5|2279.2|2279|2278.7|62
1612976960000|2021-02-10 17:09:20|2279.3|2279|2278.8|2278.5|2279.4|2279.1|2278.7|2278.4|70
1612976970000|2021-02-10 17:09:30|2278.9|2278.6|2278.7|2278.4|2279.3|2279|2278.3|2278|121
1612976980000|2021-02-10 17:09:40|2278.8|2278.5|2278.9|2278.6|2279|2278.7|2278.7|2278.4|56
1612976990000|2021-02-10 17:09:50|2278.8|2278.5|2278.9|2278.6|2279|2278.7|2278.6|2278.3|44
1612977000000|2021-02-10 17:10:00|2278.8|2278.5|2278.8|2278.5|2279|2278.7|2278.6|2278.3|75
1612977010000|2021-02-10 17:10:10|2278.9|2278.6|2278.8|2278.5|2279|2278.7|2278.7|2278.4|39
1612977020000|2021-02-10 17:10:20|2278.6|2278.3|2278|2277.7|2278.6|2278.3|2278|2277.7|114
1612977030000|2021-02-10 17:10:30|2278.1|2277.8|2278.7|2278.4|2279.2|2278.9|2278.1|2277.8|120
1612977040000|2021-02-10 17:10:40|2278.5|2278.2|2278.9|2278.6|2279.1|2278.8|2278.5|2278.2|76
1612977050000|2021-02-10 17:10:50|2279.1|2278.8|2280.6|2280.3|2280.9|2280.6|2278.9|2278.6|70
1612977060000|2021-02-10 17:11:00|2280.7|2280.4|2280.9|2280.6|2281.8|2281.5|2280.7|2280.4|69
1612977070000|2021-02-10 17:11:10|2280.7|2280.4|2280.2|2279.9|2280.7|2280.4|2279.5|2279.2|81
1612977080000|2021-02-10 17:11:20|2280.5|2280.2|2281.3|2281|2281.6|2281.3|2280.5|2280.2|64
1612977090000|2021-02-10 17:11:30|2281.1|2280.8|2280.8|2280.5|2281.4|2281.1|2280.8|2280.5|45
1612977100000|2021-02-10 17:11:40|2281|2280.7|2281.6|2281.3|2281.8|2281.5|2280.9|2280.6|62
1612977110000|2021-02-10 17:11:50|2281.7|2281.4|2282.6|2282.3|2282.7|2282.4|2281.6|2281.3|70
1612977120000|2021-02-10 17:12:00|2282.7|2282.4|2282.3|2282|2283.1|2282.8|2282.3|2282|97
1612977130000|2021-02-10 17:12:10|2282.6|2282.3|2283.5|2283.2|2283.6|2283.3|2282.6|2282.3|87
1612977140000|2021-02-10 17:12:20|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2282.6|2282.3|103
1612977150000|2021-02-10 17:12:30|2282.9|2282.6|2283.1|2282.8|2283.2|2282.9|2282.9|2282.6|74
1612977160000|2021-02-10 17:12:40|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.5|2282.2|63
1612977170000|2021-02-10 17:12:50|2282.9|2282.6|2283|2282.7|2283.1|2282.8|2282.7|2282.4|76
1612977180000|2021-02-10 17:13:00|2283.1|2282.8|2283|2282.7|2283.4|2283.1|2282.8|2282.5|207
1612977190000|2021-02-10 17:13:10|2282.9|2282.6|2283.9|2283.6|2283.9|2283.6|2282.9|2282.6|194
1612977200000|2021-02-10 17:13:20|2284|2283.7|2284.2|2283.9|2284.4|2284.1|2283.8|2283.5|70
1612977210000|2021-02-10 17:13:30|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.2|2283.9|70
1612977220000|2021-02-10 17:13:40|2285.1|2284.8|2285.1|2284.8|2285.6|2285.3|2284.9|2284.6|207
1612977230000|2021-02-10 17:13:50|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.6|2284.3|47
1612977240000|2021-02-10 17:14:00|2285.4|2285.1|2284|2283.7|2285.4|2285.1|2283.8|2283.5|64
1612977250000|2021-02-10 17:14:10|2284.1|2283.8|2284.6|2284.3|2284.6|2284.3|2283.6|2283.3|70
1612977260000|2021-02-10 17:14:20|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.5|2284.2|42
1612977270000|2021-02-10 17:14:30|2284.7|2284.4|2284.4|2284.1|2284.9|2284.6|2284|2283.7|103
1612977280000|2021-02-10 17:14:40|2284.5|2284.2|2285.2|2284.9|2285.2|2284.9|2284.1|2283.8|64
1612977290000|2021-02-10 17:14:50|2285|2284.7|2285|2284.7|2285.1|2284.8|2284.9|2284.6|33
1612977300000|2021-02-10 17:15:00|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.3|2284|77
1612977310000|2021-02-10 17:15:10|2284.7|2284.4|2284.2|2283.9|2284.8|2284.5|2284.1|2283.8|47
1612977320000|2021-02-10 17:15:20|2284.1|2283.8|2283.8|2283.5|2284.2|2283.9|2283.8|2283.5|85
1612977330000|2021-02-10 17:15:30|2283.9|2283.6|2285|2284.7|2285|2284.7|2283.9|2283.6|103
1612977340000|2021-02-10 17:15:40|2285.1|2284.8|2284.7|2284.4|2285.1|2284.8|2284.4|2284.1|44
1612977350000|2021-02-10 17:15:50|2284.5|2284.2|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|13
1612977360000|2021-02-10 17:16:00|2284.3|2284|2284.3|2284|2284.6|2284.3|2283.9|2283.6|89
1612977370000|2021-02-10 17:16:10|2284.2|2283.9|2284.7|2284.4|2284.7|2284.4|2284.2|2283.9|37
1612977380000|2021-02-10 17:16:20|2284.5|2284.2|2284.1|2283.8|2284.5|2284.2|2284|2283.7|51
1612977390000|2021-02-10 17:16:30|2284.2|2283.9|2284.1|2283.8|2284.3|2284|2284|2283.7|28
1612977400000|2021-02-10 17:16:40|2284.3|2284|2283.3|2283|2284.5|2284.2|2283.3|2283|85
1612977410000|2021-02-10 17:16:50|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|97
1612977420000|2021-02-10 17:17:00|2283.5|2283.2|2284|2283.7|2284|2283.7|2283.5|2283.2|51
1612977430000|2021-02-10 17:17:10|2283.7|2283.4|2283.5|2283.2|2283.8|2283.5|2283.4|2283.1|34
1612977440000|2021-02-10 17:17:20|2283.4|2283.1|2281.8|2281.5|2283.4|2283.1|2281.6|2281.3|162
1612977450000|2021-02-10 17:17:30|2282|2281.7|2281.3|2281|2282|2281.7|2281.3|2281|94
1612977460000|2021-02-10 17:17:40|2282|2281.7|2283.1|2282.8|2283.1|2282.8|2282|2281.7|59
1612977470000|2021-02-10 17:17:50|2282.9|2282.6|2283.8|2283.5|2284.1|2283.8|2282.9|2282.6|53
1612977480000|2021-02-10 17:18:00|2283.9|2283.6|2284.1|2283.8|2284.4|2284.1|2283.9|2283.6|37
1612977490000|2021-02-10 17:18:10|2283.8|2283.5|2283.1|2282.8|2283.9|2283.6|2283.1|2282.8|38
1612977500000|2021-02-10 17:18:20|2283.3|2283|2282.6|2282.3|2283.3|2283|2282.6|2282.3|54
1612977510000|2021-02-10 17:18:30|2282.5|2282.2|2283.3|2283|2283.6|2283.3|2282.5|2282.2|62
1612977520000|2021-02-10 17:18:40|2283.6|2283.3|2284.2|2283.9|2284.3|2284|2283.6|2283.3|49
1612977530000|2021-02-10 17:18:50|2284.3|2284|2283.6|2283.3|2284.4|2284.1|2283.6|2283.3|38
1612977540000|2021-02-10 17:19:00|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.7|2283.4|40
1612977550000|2021-02-10 17:19:10|2284|2283.7|2284.1|2283.8|2284.3|2284|2284|2283.7|41
1612977560000|2021-02-10 17:19:20|2284|2283.7|2283.2|2282.9|2284.1|2283.8|2283.1|2282.8|37
1612977570000|2021-02-10 17:19:30|2283.1|2282.8|2283.1|2282.8|2283.5|2283.2|2282.9|2282.6|36
1612977580000|2021-02-10 17:19:40|2283.2|2282.9|2283.8|2283.5|2283.8|2283.5|2283|2282.7|37
1612977590000|2021-02-10 17:19:50|2284|2283.7|2283.6|2283.3|2284.1|2283.8|2283.6|2283.3|23
1612977600000|2021-02-10 17:20:00|2284|2283.7|2284.2|2283.9|2284.5|2284.2|2284|2283.7|59
1612977610000|2021-02-10 17:20:10|2284.3|2284|2283.5|2283.2|2284.5|2284.2|2283.5|2283.2|52
1612977620000|2021-02-10 17:20:20|2283.6|2283.3|2283.4|2283.1|2283.7|2283.4|2283.2|2282.9|56
1612977630000|2021-02-10 17:20:30|2283.1|2282.8|2281.5|2281.2|2283.1|2282.8|2281.5|2281.2|91
1612977640000|2021-02-10 17:20:40|2281.4|2281.1|2280.9|2280.6|2281.4|2281.1|2280.5|2280.2|88
1612977650000|2021-02-10 17:20:50|2281|2280.7|2280.6|2280.3|2281.1|2280.8|2280.3|2280|207
1612977660000|2021-02-10 17:21:00|2280.5|2280.2|2280.9|2280.6|2281|2280.7|2280.4|2280.1|61
1612977670000|2021-02-10 17:21:10|2281.2|2280.9|2281.8|2281.5|2281.8|2281.5|2281.2|2280.9|67
1612977680000|2021-02-10 17:21:20|2281.9|2281.6|2282.3|2282|2282.5|2282.2|2281.9|2281.6|61
1612977690000|2021-02-10 17:21:30|2282.5|2282.2|2282.2|2281.9|2282.7|2282.4|2282.2|2281.9|50
1612977700000|2021-02-10 17:21:40|2281.9|2281.6|2281.3|2281|2281.9|2281.6|2281.2|2280.9|47
1612977710000|2021-02-10 17:21:50|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.4|2280.1|58
1612977720000|2021-02-10 17:22:00|2280.8|2280.5|2280.1|2279.8|2281|2280.7|2280|2279.7|73
1612977730000|2021-02-10 17:22:10|2280|2279.7|2280.7|2280.4|2280.8|2280.5|2279.9|2279.6|86
1612977740000|2021-02-10 17:22:20|2280.5|2280.2|2279.9|2279.6|2280.9|2280.6|2279.8|2279.5|54
1612977750000|2021-02-10 17:22:30|2280.1|2279.8|2279|2278.7|2280.2|2279.9|2279|2278.7|36
1612977760000|2021-02-10 17:22:40|2278.8|2278.5|2279.1|2278.8|2279.3|2279|2278.8|2278.5|94
1612977770000|2021-02-10 17:22:50|2279.4|2279.1|2278.9|2278.6|2279.4|2279.1|2278.8|2278.5|29
1612977780000|2021-02-10 17:23:00|2278.8|2278.5|2280|2279.7|2280.1|2279.8|2278.8|2278.5|78
1612977790000|2021-02-10 17:23:10|2279.9|2279.6|2279.3|2279|2280|2279.7|2279.3|2279|31
1612977800000|2021-02-10 17:23:20|2279.2|2278.9|2279|2278.7|2279.3|2279|2279|2278.7|24
1612977810000|2021-02-10 17:23:30|2278.9|2278.6|2278.5|2278.2|2278.9|2278.6|2278.2|2277.9|37
1612977820000|2021-02-10 17:23:40|2278.6|2278.3|2278.7|2278.4|2279.1|2278.8|2278.5|2278.2|42
1612977830000|2021-02-10 17:23:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|22
1612977840000|2021-02-10 17:24:00|2278.7|2278.4|2278.7|2278.4|2278.9|2278.6|2278.5|2278.2|36
1612977850000|2021-02-10 17:24:10|2278.6|2278.3|2278.3|2278|2279.8|2279.5|2278.3|2278|82
1612977860000|2021-02-10 17:24:20|2278.1|2277.8|2278.3|2278|2278.4|2278.1|2278.1|2277.8|47
1612977870000|2021-02-10 17:24:30|2278.2|2277.9|2277.3|2277|2278.2|2277.9|2277.1|2276.8|137
1612977880000|2021-02-10 17:24:40|2277.2|2276.9|2276.5|2276.2|2277.6|2277.3|2276.4|2276.1|116
1612977890000|2021-02-10 17:24:50|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276|2275.7|93
1612977900000|2021-02-10 17:25:00|2276.2|2275.9|2276.6|2276.3|2276.7|2276.4|2275.9|2275.6|109
1612977910000|2021-02-10 17:25:10|2276.8|2276.5|2275.9|2275.6|2276.8|2276.5|2275.8|2275.5|77
1612977920000|2021-02-10 17:25:20|2276.3|2276|2276.5|2276.2|2277|2276.7|2275.9|2275.6|102
1612977930000|2021-02-10 17:25:30|2276.7|2276.4|2276.9|2276.6|2277.2|2276.9|2276.6|2276.3|45
1612977940000|2021-02-10 17:25:40|2277.2|2276.9|2278|2277.7|2278.9|2278.6|2276.8|2276.5|92
1612977950000|2021-02-10 17:25:50|2277.7|2277.4|2276.4|2276.1|2277.9|2277.6|2276.4|2276.1|46
1612977960000|2021-02-10 17:26:00|2276.5|2276.2|2278.4|2278.1|2278.5|2278.2|2276.4|2276.1|65
1612977970000|2021-02-10 17:26:10|2278.3|2278|2279.5|2279.2|2279.7|2279.4|2278.3|2278|110
1612977980000|2021-02-10 17:26:20|2279.3|2279|2279.4|2279.1|2279.5|2279.2|2279.1|2278.8|38
1612977990000|2021-02-10 17:26:30|2279.2|2278.9|2278.5|2278.2|2279.4|2279.1|2278.5|2278.2|27
1612978000000|2021-02-10 17:26:40|2278.4|2278.1|2279.4|2279.1|2279.4|2279.1|2278.4|2278.1|35
1612978010000|2021-02-10 17:26:50|2279.5|2279.2|2280.8|2280.5|2280.8|2280.5|2279.5|2279.2|75
1612978020000|2021-02-10 17:27:00|2280.5|2280.2|2280.6|2280.3|2281|2280.7|2280.4|2280.1|50
1612978030000|2021-02-10 17:27:10|2280.8|2280.5|2281.1|2280.8|2281.3|2281|2280.7|2280.4|43
1612978040000|2021-02-10 17:27:20|2281.2|2280.9|2281.5|2281.2|2281.5|2281.2|2281|2280.7|31
1612978050000|2021-02-10 17:27:30|2281.1|2280.8|2281.5|2281.2|2281.5|2281.2|2280.7|2280.4|65
1612978060000|2021-02-10 17:27:40|2281.4|2281.1|2282.2|2281.9|2282.2|2281.9|2281.4|2281.1|40
1612978070000|2021-02-10 17:27:50|2282.4|2282.1|2282.8|2282.5|2282.8|2282.5|2282.2|2281.9|44
1612978080000|2021-02-10 17:28:00|2282.6|2282.3|2282.7|2282.4|2283|2282.7|2282.6|2282.3|41
1612978090000|2021-02-10 17:28:10|2283|2282.7|2283.6|2283.3|2284|2283.7|2282.8|2282.5|193
1612978100000|2021-02-10 17:28:20|2284.1|2283.8|2285.4|2285.1|2285.6|2285.3|2284.1|2283.8|124
1612978110000|2021-02-10 17:28:30|2285.3|2285|2285.7|2285.4|2285.9|2285.6|2285.1|2284.8|117
1612978120000|2021-02-10 17:28:40|2285.8|2285.5|2285.9|2285.6|2286.1|2285.8|2285|2284.7|75
1612978130000|2021-02-10 17:28:50|2286.1|2285.8|2286.2|2285.9|2286.7|2286.4|2286|2285.7|40
1612978140000|2021-02-10 17:29:00|2286.1|2285.8|2287.9|2287.6|2287.9|2287.6|2285.7|2285.4|413
1612978150000|2021-02-10 17:29:10|2287.8|2287.5|2288.2|2287.9|2288.5|2288.2|2287.7|2287.4|91
1612978160000|2021-02-10 17:29:20|2288.1|2287.8|2287|2286.7|2288.3|2288|2287|2286.7|58
1612978170000|2021-02-10 17:29:30|2286.7|2286.4|2285.7|2285.4|2286.9|2286.6|2285.7|2285.4|90
1612978180000|2021-02-10 17:29:40|2285.8|2285.5|2286.4|2286.1|2286.5|2286.2|2285.8|2285.5|30
1612978190000|2021-02-10 17:29:50|2286.5|2286.2|2286.4|2286.1|2286.7|2286.4|2286.1|2285.8|61
1612978200000|2021-02-10 17:30:00|2286.1|2285.8|2284|2283.7|2286.1|2285.8|2283.8|2283.5|198
1612978210000|2021-02-10 17:30:10|2283.9|2283.6|2284.7|2284.4|2284.9|2284.6|2283.5|2283.2|110
1612978220000|2021-02-10 17:30:20|2284.8|2284.5|2284.2|2283.9|2285.1|2284.8|2283.9|2283.6|24
1612978230000|2021-02-10 17:30:30|2284|2283.7|2284.1|2283.8|2284.9|2284.6|2283.7|2283.4|327
1612978240000|2021-02-10 17:30:40|2283.9|2283.6|2283.7|2283.4|2284.6|2284.3|2283.7|2283.4|69
1612978250000|2021-02-10 17:30:50|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.5|2283.2|45
1612978260000|2021-02-10 17:31:00|2283.7|2283.4|2283.9|2283.6|2284.5|2284.2|2283.6|2283.3|43
1612978270000|2021-02-10 17:31:10|2283.8|2283.5|2283.3|2283|2283.9|2283.6|2283|2282.7|111
1612978280000|2021-02-10 17:31:20|2283.1|2282.8|2283.6|2283.3|2283.9|2283.6|2283|2282.7|25
1612978290000|2021-02-10 17:31:30|2283.7|2283.4|2283.3|2283|2284|2283.7|2283.1|2282.8|34
1612978300000|2021-02-10 17:31:40|2283.2|2282.9|2283.5|2283.2|2284|2283.7|2282.7|2282.4|43
1612978310000|2021-02-10 17:31:50|2283.3|2283|2284.3|2284|2284.3|2284|2283.3|2283|10
1612978320000|2021-02-10 17:32:00|2284.5|2284.2|2284.6|2284.3|2285.2|2284.9|2284.5|2284.2|61
1612978330000|2021-02-10 17:32:10|2284.5|2284.2|2285.5|2285.2|2285.9|2285.6|2284.5|2284.2|36
1612978340000|2021-02-10 17:32:20|2285.7|2285.4|2286.2|2285.9|2286.2|2285.9|2285.6|2285.3|33
1612978350000|2021-02-10 17:32:30|2286|2285.7|2285.4|2285.1|2286.1|2285.8|2285.2|2284.9|40
1612978360000|2021-02-10 17:32:40|2285.3|2285|2285.9|2285.6|2286.1|2285.8|2285.3|2285|31
1612978370000|2021-02-10 17:32:50|2285.8|2285.5|2284.6|2284.3|2285.8|2285.5|2284.6|2284.3|32
1612978380000|2021-02-10 17:33:00|2284.2|2283.9|2284.8|2284.5|2284.8|2284.5|2284.2|2283.9|30
1612978390000|2021-02-10 17:33:10|2285.1|2284.8|2285.9|2285.6|2285.9|2285.6|2285.1|2284.8|45
1612978400000|2021-02-10 17:33:20|2286.1|2285.8|2286.4|2286.1|2286.9|2286.6|2286.1|2285.8|48
1612978410000|2021-02-10 17:33:30|2286.7|2286.4|2286.5|2286.2|2286.9|2286.6|2286.5|2286.2|49
1612978420000|2021-02-10 17:33:40|2286.7|2286.4|2286|2285.7|2286.8|2286.5|2285.9|2285.6|14
1612978430000|2021-02-10 17:33:50|2285.7|2285.4|2285.3|2285|2285.9|2285.6|2285.3|2285|18
1612978440000|2021-02-10 17:34:00|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.4|2285.1|31
1612978450000|2021-02-10 17:34:10|2285.9|2285.6|2286.3|2286|2286.5|2286.2|2285.9|2285.6|13
1612978460000|2021-02-10 17:34:20|2286.2|2285.9|2287|2286.7|2287|2286.7|2286.2|2285.9|40
1612978470000|2021-02-10 17:34:30|2287.2|2286.9|2286.6|2286.3|2287.2|2286.9|2286.6|2286.3|65
1612978480000|2021-02-10 17:34:40|2286.3|2286|2286.3|2286|2286.3|2286|2285.8|2285.5|40
1612978490000|2021-02-10 17:34:50|2286.1|2285.8|2285.5|2285.2|2286.1|2285.8|2285.1|2284.8|22
1612978500000|2021-02-10 17:35:00|2285.6|2285.3|2285.5|2285.2|2286.3|2286|2285.5|2285.2|29
1612978510000|2021-02-10 17:35:10|2286|2285.7|2286.4|2286.1|2286.5|2286.2|2286|2285.7|22
1612978520000|2021-02-10 17:35:20|2286.3|2286|2286.6|2286.3|2286.6|2286.3|2286.2|2285.9|17
1612978530000|2021-02-10 17:35:30|2286.5|2286.2|2286.9|2286.6|2286.9|2286.6|2286.2|2285.9|15
1612978540000|2021-02-10 17:35:40|2286.7|2286.4|2286.6|2286.3|2287.3|2287|2286.6|2286.3|37
1612978550000|2021-02-10 17:35:50|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|32
1612978560000|2021-02-10 17:36:00|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2285.7|2285.4|27
1612978570000|2021-02-10 17:36:10|2286.2|2285.9|2285.9|2285.6|2286.4|2286.1|2285.9|2285.6|22
1612978580000|2021-02-10 17:36:20|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|9
1612978590000|2021-02-10 17:36:30|2285.9|2285.6|2285|2284.7|2286.2|2285.9|2285|2284.7|25
1612978600000|2021-02-10 17:36:40|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|54
1612978610000|2021-02-10 17:36:50|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.3|2284|44
1612978620000|2021-02-10 17:37:00|2284.5|2284.2|2285|2284.7|2285.2|2284.9|2284.5|2284.2|37
1612978630000|2021-02-10 17:37:10|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|10
1612978640000|2021-02-10 17:37:20|2285|2284.7|2285.3|2285|2285.3|2285|2284.8|2284.5|15
1612978650000|2021-02-10 17:37:30|2285.5|2285.2|2286.4|2286.1|2286.7|2286.4|2285.4|2285.1|23
1612978660000|2021-02-10 17:37:40|2286.3|2286|2286.3|2286|2286.7|2286.4|2286|2285.7|29
1612978670000|2021-02-10 17:37:50|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.1|2285.8|11
1612978680000|2021-02-10 17:38:00|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|15
1612978690000|2021-02-10 17:38:10|2286.3|2286|2286.4|2286.1|2286.5|2286.2|2286.3|2286|13
1612978700000|2021-02-10 17:38:20|2286.3|2286|2286|2285.7|2286.5|2286.2|2286|2285.7|18
1612978710000|2021-02-10 17:38:30|2285.9|2285.6|2285.5|2285.2|2286.2|2285.9|2285.3|2285|35
1612978720000|2021-02-10 17:38:40|2285.6|2285.3|2284.9|2284.6|2285.6|2285.3|2284.7|2284.4|18
1612978730000|2021-02-10 17:38:50|2284.8|2284.5|2284.3|2284|2284.8|2284.5|2284.2|2283.9|22
1612978740000|2021-02-10 17:39:00|2284|2283.7|2284.6|2284.3|2284.7|2284.4|2283.7|2283.4|57
1612978750000|2021-02-10 17:39:10|2284.8|2284.5|2284.5|2284.2|2284.9|2284.6|2284.5|2284.2|21
1612978760000|2021-02-10 17:39:20|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|62
1612978770000|2021-02-10 17:39:30|2284.6|2284.3|2284|2283.7|2284.6|2284.3|2284|2283.7|46
1612978780000|2021-02-10 17:39:40|2284.1|2283.8|2284.5|2284.2|2284.5|2284.2|2283.6|2283.3|37
1612978790000|2021-02-10 17:39:50|2284.6|2284.3|2285.3|2285|2285.7|2285.4|2284.6|2284.3|41
1612978800000|2021-02-10 17:40:00|2285|2284.7|2285.7|2285.4|2285.9|2285.6|2284.7|2284.4|31
1612978810000|2021-02-10 17:40:10|2285.9|2285.6|2286.3|2286|2286.6|2286.3|2285.8|2285.5|23
1612978820000|2021-02-10 17:40:20|2286.4|2286.1|2286.6|2286.3|2286.8|2286.5|2286.4|2286.1|14
1612978830000|2021-02-10 17:40:30|2286.5|2286.2|2286.4|2286.1|2286.7|2286.4|2286.1|2285.8|109
1612978840000|2021-02-10 17:40:40|2286.5|2286.2|2287.7|2287.4|2287.8|2287.5|2286.5|2286.2|107
1612978850000|2021-02-10 17:40:50|2287.5|2287.2|2286.9|2286.6|2287.6|2287.3|2286.6|2286.3|197
1612978860000|2021-02-10 17:41:00|2286.8|2286.5|2287.4|2287.1|2287.9|2287.6|2286.6|2286.3|169
1612978870000|2021-02-10 17:41:10|2287.5|2287.2|2287.3|2287|2287.8|2287.5|2287.3|2287|102
1612978880000|2021-02-10 17:41:20|2287.4|2287.1|2287.6|2287.3|2287.7|2287.4|2287.2|2286.9|34
1612978890000|2021-02-10 17:41:30|2287.7|2287.4|2287.4|2287.1|2287.7|2287.4|2286.9|2286.6|28
1612978900000|2021-02-10 17:41:40|2287.3|2287|2287.4|2287.1|2287.8|2287.5|2287.2|2286.9|58
1612978910000|2021-02-10 17:41:50|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.2|2286.9|170
1612978920000|2021-02-10 17:42:00|2287.5|2287.2|2287|2286.7|2287.6|2287.3|2286.9|2286.6|124
1612978930000|2021-02-10 17:42:10|2286.9|2286.6|2286.7|2286.4|2287.4|2287.1|2286.7|2286.4|48
1612978940000|2021-02-10 17:42:20|2286.9|2286.6|2287.9|2287.6|2288.1|2287.8|2286.6|2286.3|104
1612978950000|2021-02-10 17:42:30|2288|2287.7|2288.3|2288|2288.7|2288.4|2288|2287.7|51
1612978960000|2021-02-10 17:42:40|2288.7|2288.4|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|16
1612978970000|2021-02-10 17:42:50|2288.1|2287.8|2287.8|2287.5|2288.3|2288|2287.6|2287.3|29
1612978980000|2021-02-10 17:43:00|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.4|2287.1|170
1612978990000|2021-02-10 17:43:10|2288|2287.7|2287.7|2287.4|2288.1|2287.8|2287.7|2287.4|99
1612979000000|2021-02-10 17:43:20|2287.8|2287.5|2287.8|2287.5|2288.2|2287.9|2287.8|2287.5|26
1612979010000|2021-02-10 17:43:30|2287.6|2287.3|2287.1|2286.8|2287.6|2287.3|2287.1|2286.8|113
1612979020000|2021-02-10 17:43:40|2287.2|2286.9|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|114
1612979030000|2021-02-10 17:43:50|2287.5|2287.2|2287.6|2287.3|2287.8|2287.5|2287.4|2287.1|111
1612979040000|2021-02-10 17:44:00|2287.5|2287.2|2287.8|2287.5|2287.9|2287.6|2287.2|2286.9|164
1612979050000|2021-02-10 17:44:10|2287.7|2287.4|2288.6|2288.3|2288.7|2288.4|2287.7|2287.4|101
1612979060000|2021-02-10 17:44:20|2288.7|2288.4|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|13
1612979070000|2021-02-10 17:44:30|2288.3|2288|2287.8|2287.5|2288.8|2288.5|2287.8|2287.5|72
1612979080000|2021-02-10 17:44:40|2288|2287.7|2287.9|2287.6|2288.4|2288.1|2287.9|2287.6|32
1612979090000|2021-02-10 17:44:50|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.4|2287.1|44
1612979100000|2021-02-10 17:45:00|2287.7|2287.4|2287.3|2287|2287.9|2287.6|2287.2|2286.9|58
1612979110000|2021-02-10 17:45:10|2287.4|2287.1|2286.7|2286.4|2287.9|2287.6|2286.6|2286.3|90
1612979120000|2021-02-10 17:45:20|2286.9|2286.6|2287.7|2287.4|2287.7|2287.4|2286.8|2286.5|48
1612979130000|2021-02-10 17:45:30|2288|2287.7|2288.3|2288|2288.5|2288.2|2287.9|2287.6|14
1612979140000|2021-02-10 17:45:40|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288|2287.7|14
1612979150000|2021-02-10 17:45:50|2288.1|2287.8|2287.8|2287.5|2288.1|2287.8|2287.7|2287.4|9
1612979160000|2021-02-10 17:46:00|2287.7|2287.4|2288.6|2288.3|2288.7|2288.4|2287.7|2287.4|16
1612979170000|2021-02-10 17:46:10|2288.5|2288.2|2289|2288.7|2289.3|2289|2288.5|2288.2|34
1612979180000|2021-02-10 17:46:20|2288.7|2288.4|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|9
1612979190000|2021-02-10 17:46:30|2289|2288.7|2289.3|2289|2289.4|2289.1|2289|2288.7|22
1612979200000|2021-02-10 17:46:40|2289.2|2288.9|2289.3|2289|2289.3|2289|2289|2288.7|15
1612979210000|2021-02-10 17:46:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289|2288.7|10
1612979220000|2021-02-10 17:47:00|2289.4|2289.1|2289.6|2289.3|2289.7|2289.4|2289.3|2289|31
1612979230000|2021-02-10 17:47:10|2289.7|2289.4|2290.1|2289.8|2290.1|2289.8|2289.7|2289.4|35
1612979240000|2021-02-10 17:47:20|2290|2289.7|2289.7|2289.4|2290.3|2290|2289.6|2289.3|19
1612979250000|2021-02-10 17:47:30|2289.6|2289.3|2290|2289.7|2290|2289.7|2289.5|2289.2|18
1612979260000|2021-02-10 17:47:40|2289.9|2289.6|2289.8|2289.5|2290|2289.7|2289.5|2289.2|79
1612979270000|2021-02-10 17:47:50|2289.7|2289.4|2289.3|2289|2289.7|2289.4|2289.2|2288.9|27
1612979280000|2021-02-10 17:48:00|2289.6|2289.3|2289.4|2289.1|2289.7|2289.4|2289.3|2289|200
1612979290000|2021-02-10 17:48:10|2289.5|2289.2|2289.9|2289.6|2290|2289.7|2289.4|2289.1|342
1612979300000|2021-02-10 17:48:20|2290|2289.7|2289.7|2289.4|2290.2|2289.9|2289.7|2289.4|141
1612979310000|2021-02-10 17:48:30|2289.6|2289.3|2289.5|2289.2|2289.8|2289.5|2289.4|2289.1|22
1612979320000|2021-02-10 17:48:40|2289.4|2289.1|2289.4|2289.1|2289.6|2289.3|2289.1|2288.8|46
1612979330000|2021-02-10 17:48:50|2289.8|2289.5|2289.9|2289.6|2290.1|2289.8|2289.8|2289.5|85
1612979340000|2021-02-10 17:49:00|2290|2289.7|2290.2|2289.9|2290.3|2290|2290|2289.7|30
1612979350000|2021-02-10 17:49:10|2290.3|2290|2290.7|2290.4|2290.8|2290.5|2290.3|2290|38
1612979360000|2021-02-10 17:49:20|2290.8|2290.5|2290.9|2290.6|2291.1|2290.8|2290.7|2290.4|41
1612979370000|2021-02-10 17:49:30|2290.6|2290.3|2290.5|2290.2|2290.8|2290.5|2290.4|2290.1|29
1612979380000|2021-02-10 17:49:40|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.3|2290|17
1612979390000|2021-02-10 17:49:50|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.9|2290.6|32
1612979400000|2021-02-10 17:50:00|2291.2|2290.9|2290.3|2290|2291.2|2290.9|2290.1|2289.8|30
1612979410000|2021-02-10 17:50:10|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.1|2289.8|29
1612979420000|2021-02-10 17:50:20|2290.5|2290.2|2290.9|2290.6|2290.9|2290.6|2290.2|2289.9|20
1612979430000|2021-02-10 17:50:30|2291|2290.7|2291.4|2291.1|2291.4|2291.1|2291|2290.7|41
1612979440000|2021-02-10 17:50:40|2291.5|2291.2|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|20
1612979450000|2021-02-10 17:50:50|2291.8|2291.5|2292.3|2292|2292.3|2292|2291.8|2291.5|50
1612979460000|2021-02-10 17:51:00|2292.2|2291.9|2291.8|2291.5|2292.2|2291.9|2291.8|2291.5|43
1612979470000|2021-02-10 17:51:10|2291.6|2291.3|2291.3|2291|2291.7|2291.4|2290.9|2290.6|49
1612979480000|2021-02-10 17:51:20|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.3|2291|29
1612979490000|2021-02-10 17:51:30|2291.2|2290.9|2291.8|2291.5|2292|2291.7|2291.2|2290.9|40
1612979500000|2021-02-10 17:51:40|2291.9|2291.6|2292|2291.7|2292.3|2292|2291.8|2291.5|43
1612979510000|2021-02-10 17:51:50|2292.2|2291.9|2292.7|2292.4|2293|2292.7|2292.2|2291.9|108
1612979520000|2021-02-10 17:52:00|2292.6|2292.3|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|67
1612979530000|2021-02-10 17:52:10|2293.2|2292.9|2293.2|2292.9|2293.5|2293.2|2293.1|2292.8|40
1612979540000|2021-02-10 17:52:20|2293.3|2293|2293.9|2293.6|2294.2|2293.9|2293.3|2293|77
1612979550000|2021-02-10 17:52:30|2294|2293.7|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|23
1612979560000|2021-02-10 17:52:40|2293.6|2293.3|2294.2|2293.9|2294.3|2294|2293.6|2293.3|51
1612979570000|2021-02-10 17:52:50|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294|2293.7|34
1612979580000|2021-02-10 17:53:00|2294.1|2293.8|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|66
1612979590000|2021-02-10 17:53:10|2293.6|2293.3|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|23
1612979600000|2021-02-10 17:53:20|2293.6|2293.3|2293.9|2293.6|2294.2|2293.9|2293.1|2292.8|146
1612979610000|2021-02-10 17:53:30|2293.8|2293.5|2293.8|2293.5|2294|2293.7|2293.8|2293.5|42
1612979620000|2021-02-10 17:53:40|2293.7|2293.4|2294.3|2294|2294.5|2294.2|2293.7|2293.4|57
1612979630000|2021-02-10 17:53:50|2294.4|2294.1|2294.9|2294.6|2295.1|2294.8|2294.2|2293.9|82
1612979640000|2021-02-10 17:54:00|2294.8|2294.5|2293.6|2293.3|2294.8|2294.5|2293.5|2293.2|54
1612979650000|2021-02-10 17:54:10|2293.5|2293.2|2294.2|2293.9|2294.3|2294|2293.5|2293.2|52
1612979660000|2021-02-10 17:54:20|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2293.9|2293.6|40
1612979670000|2021-02-10 17:54:30|2294.1|2293.8|2293.7|2293.4|2294.2|2293.9|2293.6|2293.3|38
1612979680000|2021-02-10 17:54:40|2293.8|2293.5|2294.3|2294|2294.4|2294.1|2293.7|2293.4|65
1612979690000|2021-02-10 17:54:50|2294.4|2294.1|2294.4|2294.1|2294.6|2294.3|2294.3|2294|31
1612979700000|2021-02-10 17:55:00|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.1|2293.8|35
1612979710000|2021-02-10 17:55:10|2294.1|2293.8|2294.6|2294.3|2294.6|2294.3|2294.1|2293.8|50
1612979720000|2021-02-10 17:55:20|2294.7|2294.4|2294.3|2294|2294.7|2294.4|2294.3|2294|29
1612979730000|2021-02-10 17:55:30|2294.4|2294.1|2294.5|2294.2|2294.8|2294.5|2294.3|2294|21
1612979740000|2021-02-10 17:55:40|2294.4|2294.1|2294.7|2294.4|2294.9|2294.6|2294.4|2294.1|34
1612979750000|2021-02-10 17:55:50|2294.8|2294.5|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|40
1612979760000|2021-02-10 17:56:00|2294.8|2294.5|2295.2|2294.9|2295.2|2294.9|2294.8|2294.5|40
1612979770000|2021-02-10 17:56:10|2295.5|2295.2|2295.2|2294.9|2295.7|2295.4|2295.2|2294.9|56
1612979780000|2021-02-10 17:56:20|2295.3|2295|2295.3|2295|2295.5|2295.2|2295.3|2295|22
1612979790000|2021-02-10 17:56:30|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.3|2295|54
1612979800000|2021-02-10 17:56:40|2295.5|2295.2|2295.2|2294.9|2295.7|2295.4|2295|2294.7|40
1612979810000|2021-02-10 17:56:50|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|22
1612979820000|2021-02-10 17:57:00|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|16
1612979830000|2021-02-10 17:57:10|2295.6|2295.3|2296|2295.7|2296.1|2295.8|2295.5|2295.2|34
1612979840000|2021-02-10 17:57:20|2295.9|2295.6|2295.2|2294.9|2295.9|2295.6|2295.1|2294.8|35
1612979850000|2021-02-10 17:57:30|2295.3|2295|2295.7|2295.4|2295.7|2295.4|2294.9|2294.6|23
1612979860000|2021-02-10 17:57:40|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295|2294.7|16
1612979870000|2021-02-10 17:57:50|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|26
1612979880000|2021-02-10 17:58:00|2295|2294.7|2295|2294.7|2295.1|2294.8|2294.9|2294.6|29
1612979890000|2021-02-10 17:58:10|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.8|2294.5|41
1612979900000|2021-02-10 17:58:20|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|16
1612979910000|2021-02-10 17:58:30|2294.6|2294.3|2294.4|2294.1|2294.7|2294.4|2294.2|2293.9|57
1612979920000|2021-02-10 17:58:40|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|21
1612979930000|2021-02-10 17:58:50|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|13
1612979940000|2021-02-10 17:59:00|2294.5|2294.2|2294.6|2294.3|2294.8|2294.5|2294|2293.7|65
1612979950000|2021-02-10 17:59:10|2294.9|2294.6|2294.6|2294.3|2294.9|2294.6|2294.5|2294.2|33
1612979960000|2021-02-10 17:59:20|2294.8|2294.5|2295.2|2294.9|2295.2|2294.9|2294.8|2294.5|14
1612979970000|2021-02-10 17:59:30|2295.1|2294.8|2294.5|2294.2|2295.1|2294.8|2294.5|2294.2|20
1612979980000|2021-02-10 17:59:40|2294.7|2294.4|2294|2293.7|2294.8|2294.5|2294|2293.7|21
1612979990000|2021-02-10 17:59:50|2294.1|2293.8|2293.6|2293.3|2294.1|2293.8|2293.5|2293.2|49
1612980000000|2021-02-10 18:00:00|2293.5|2293.2|2293.1|2292.8|2293.6|2293.3|2292.7|2292.4|85
1612980010000|2021-02-10 18:00:10|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293|2292.7|60
1612980020000|2021-02-10 18:00:20|2293.5|2293.2|2293.9|2293.6|2293.9|2293.6|2293.5|2293.2|25
1612980030000|2021-02-10 18:00:30|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.7|2293.4|39
1612980040000|2021-02-10 18:00:40|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|12
1612980050000|2021-02-10 18:00:50|2294.1|2293.8|2294.7|2294.4|2295.1|2294.8|2294.1|2293.8|37
1612980060000|2021-02-10 18:01:00|2294.5|2294.2|2294.9|2294.6|2295.1|2294.8|2294.5|2294.2|58
1612980070000|2021-02-10 18:01:10|2294.8|2294.5|2293.2|2292.9|2294.8|2294.5|2293.2|2292.9|43
1612980080000|2021-02-10 18:01:20|2293|2292.7|2292.6|2292.3|2293.4|2293.1|2292.6|2292.3|64
1612980090000|2021-02-10 18:01:30|2292|2291.7|2292.1|2291.8|2292.5|2292.2|2291.9|2291.6|74
1612980100000|2021-02-10 18:01:40|2291.9|2291.6|2292.3|2292|2292.4|2292.1|2291.9|2291.6|37
1612980110000|2021-02-10 18:01:50|2292.8|2292.5|2293.5|2293.2|2293.7|2293.4|2292.8|2292.5|54
1612980120000|2021-02-10 18:02:00|2293.3|2293|2292.7|2292.4|2293.3|2293|2292.5|2292.2|31
1612980130000|2021-02-10 18:02:10|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.4|2292.1|51
1612980140000|2021-02-10 18:02:20|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2292.8|2292.5|27
1612980150000|2021-02-10 18:02:30|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.6|2292.3|15
1612980160000|2021-02-10 18:02:40|2292.8|2292.5|2293.5|2293.2|2293.6|2293.3|2292.8|2292.5|36
1612980170000|2021-02-10 18:02:50|2293.1|2292.8|2293.5|2293.2|2293.5|2293.2|2293|2292.7|29
1612980180000|2021-02-10 18:03:00|2293.7|2293.4|2294.1|2293.8|2294.4|2294.1|2293.7|2293.4|41
1612980190000|2021-02-10 18:03:10|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2294|2293.7|17
1612980200000|2021-02-10 18:03:20|2294.3|2294|2295.4|2295.1|2295.4|2295.1|2294.3|2294|35
1612980210000|2021-02-10 18:03:30|2295.5|2295.2|2295.4|2295.1|2295.9|2295.6|2295.4|2295.1|42
1612980220000|2021-02-10 18:03:40|2295.3|2295|2294.5|2294.2|2295.3|2295|2294.5|2294.2|25
1612980230000|2021-02-10 18:03:50|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|43
1612980240000|2021-02-10 18:04:00|2294.4|2294.1|2295.1|2294.8|2295.1|2294.8|2294.3|2294|30
1612980250000|2021-02-10 18:04:10|2295.2|2294.9|2295.6|2295.3|2295.6|2295.3|2295.1|2294.8|40
1612980260000|2021-02-10 18:04:20|2295.4|2295.1|2296.1|2295.8|2296.1|2295.8|2295.1|2294.8|35
1612980270000|2021-02-10 18:04:30|2296|2295.7|2295.6|2295.3|2296|2295.7|2295.2|2294.9|56
1612980280000|2021-02-10 18:04:40|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.3|2295|4
1612980290000|2021-02-10 18:04:50|2295.1|2294.8|2295.8|2295.5|2295.8|2295.5|2295.1|2294.8|31
1612980300000|2021-02-10 18:05:00|2295.9|2295.6|2295.5|2295.2|2295.9|2295.6|2295.2|2294.9|37
1612980310000|2021-02-10 18:05:10|2295.6|2295.3|2296.7|2296.4|2296.7|2296.4|2295.5|2295.2|203
1612980320000|2021-02-10 18:05:20|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2295.9|2295.6|60
1612980330000|2021-02-10 18:05:30|2296.6|2296.3|2296.7|2296.4|2296.8|2296.5|2296.5|2296.2|34
1612980340000|2021-02-10 18:05:40|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|15
1612980350000|2021-02-10 18:05:50|2296.9|2296.6|2297.4|2297.1|2297.4|2297.1|2296.8|2296.5|60
1612980360000|2021-02-10 18:06:00|2297.3|2297|2296.4|2296.1|2297.4|2297.1|2296.2|2295.9|104
1612980370000|2021-02-10 18:06:10|2296.2|2295.9|2295.3|2295|2296.2|2295.9|2294.9|2294.6|67
1612980380000|2021-02-10 18:06:20|2295|2294.7|2295|2294.7|2295.3|2295|2294.9|2294.6|49
1612980390000|2021-02-10 18:06:30|2294.9|2294.6|2294.5|2294.2|2295.1|2294.8|2294.5|2294.2|29
1612980400000|2021-02-10 18:06:40|2294.4|2294.1|2294.1|2293.8|2294.5|2294.2|2293.8|2293.5|62
1612980410000|2021-02-10 18:06:50|2294.2|2293.9|2294.9|2294.6|2295|2294.7|2293.9|2293.6|46
1612980420000|2021-02-10 18:07:00|2295.2|2294.9|2295.9|2295.6|2295.9|2295.6|2295.1|2294.8|29
1612980430000|2021-02-10 18:07:10|2295.7|2295.4|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|40
1612980440000|2021-02-10 18:07:20|2295.9|2295.6|2295.1|2294.8|2296|2295.7|2295.1|2294.8|42
1612980450000|2021-02-10 18:07:30|2295.3|2295|2294.9|2294.6|2295.3|2295|2294.5|2294.2|41
1612980460000|2021-02-10 18:07:40|2295|2294.7|2295.4|2295.1|2295.4|2295.1|2295|2294.7|39
1612980470000|2021-02-10 18:07:50|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.1|2294.8|40
1612980480000|2021-02-10 18:08:00|2295.3|2295|2295.3|2295|2295.7|2295.4|2295.3|2295|23
1612980490000|2021-02-10 18:08:10|2295.1|2294.8|2295.5|2295.2|2295.5|2295.2|2295|2294.7|24
1612980500000|2021-02-10 18:08:20|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|12
1612980510000|2021-02-10 18:08:30|2295.2|2294.9|2295.5|2295.2|2295.5|2295.2|2295|2294.7|26
1612980520000|2021-02-10 18:08:40|2295.6|2295.3|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|12
1612980530000|2021-02-10 18:08:50|2295.6|2295.3|2295.5|2295.2|2295.8|2295.5|2295.4|2295.1|7
1612980540000|2021-02-10 18:09:00|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.3|2295|16
1612980550000|2021-02-10 18:09:10|2295.4|2295.1|2295.3|2295|2295.6|2295.3|2295.3|2295|13
1612980560000|2021-02-10 18:09:20|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|19
1612980570000|2021-02-10 18:09:30|2295.3|2295|2295.7|2295.4|2295.7|2295.4|2295.3|2295|10
1612980580000|2021-02-10 18:09:40|2295.6|2295.3|2296.2|2295.9|2296.5|2296.2|2295.6|2295.3|39
1612980590000|2021-02-10 18:09:50|2296.3|2296|2296.6|2296.3|2296.7|2296.4|2296.2|2295.9|10
1612980600000|2021-02-10 18:10:00|2296.5|2296.2|2295.8|2295.5|2296.5|2296.2|2295.7|2295.4|40
1612980610000|2021-02-10 18:10:10|2295.7|2295.4|2296.4|2296.1|2296.4|2296.1|2295.7|2295.4|29
1612980620000|2021-02-10 18:10:20|2296.6|2296.3|2296.1|2295.8|2296.7|2296.4|2296.1|2295.8|21
1612980630000|2021-02-10 18:10:30|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|17
1612980640000|2021-02-10 18:10:40|2295.5|2295.2|2295.1|2294.8|2295.6|2295.3|2295.1|2294.8|25
1612980650000|2021-02-10 18:10:50|2295.3|2295|2295.3|2295|2295.3|2295|2294.9|2294.6|28
1612980660000|2021-02-10 18:11:00|2295.2|2294.9|2294.7|2294.4|2295.2|2294.9|2294.3|2294|82
1612980670000|2021-02-10 18:11:10|2294.5|2294.2|2294.7|2294.4|2294.8|2294.5|2294.4|2294.1|20
1612980680000|2021-02-10 18:11:20|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.3|2294|20
1612980690000|2021-02-10 18:11:30|2294.6|2294.3|2294.9|2294.6|2294.9|2294.6|2294.5|2294.2|14
1612980700000|2021-02-10 18:11:40|2294.8|2294.5|2294.3|2294|2294.8|2294.5|2294.3|2294|17
1612980710000|2021-02-10 18:11:50|2294.5|2294.2|2295.5|2295.2|2295.5|2295.2|2294.5|2294.2|39
1612980720000|2021-02-10 18:12:00|2295.6|2295.3|2297.1|2296.8|2297.1|2296.8|2295.6|2295.3|84
1612980730000|2021-02-10 18:12:10|2297|2296.7|2297.6|2297.3|2297.8|2297.5|2297|2296.7|72
1612980740000|2021-02-10 18:12:20|2297.5|2297.2|2296.9|2296.6|2297.7|2297.4|2296.9|2296.6|64
1612980750000|2021-02-10 18:12:30|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|30
1612980760000|2021-02-10 18:12:40|2296.7|2296.4|2297.1|2296.8|2297.1|2296.8|2296.7|2296.4|73
1612980770000|2021-02-10 18:12:50|2297|2296.7|2296.9|2296.6|2297.5|2297.2|2296.7|2296.4|49
1612980780000|2021-02-10 18:13:00|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|41
1612980790000|2021-02-10 18:13:10|2296.4|2296.1|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|18
1612980800000|2021-02-10 18:13:20|2295.8|2295.5|2296.3|2296|2296.3|2296|2295.5|2295.2|23
1612980810000|2021-02-10 18:13:30|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1612980820000|2021-02-10 18:13:40|2296.3|2296|2297|2296.7|2297|2296.7|2296.3|2296|36
1612980830000|2021-02-10 18:13:50|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.4|2296.1|15
1612980840000|2021-02-10 18:14:00|2296.7|2296.4|2296.5|2296.2|2296.9|2296.6|2296.3|2296|20
1612980850000|2021-02-10 18:14:10|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|7
1612980860000|2021-02-10 18:14:20|2296.5|2296.2|2296.9|2296.6|2296.9|2296.6|2296.5|2296.2|20
1612980870000|2021-02-10 18:14:30|2296.8|2296.5|2296.5|2296.2|2296.9|2296.6|2296.5|2296.2|12
1612980880000|2021-02-10 18:14:40|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|16
1612980890000|2021-02-10 18:14:50|2296.4|2296.1|2296|2295.7|2296.4|2296.1|2295.7|2295.4|29
1612980900000|2021-02-10 18:15:00|2295.9|2295.6|2295.4|2295.1|2296.1|2295.8|2295.1|2294.8|89
1612980910000|2021-02-10 18:15:10|2295.2|2294.9|2295.7|2295.4|2295.7|2295.4|2295.1|2294.8|20
1612980920000|2021-02-10 18:15:20|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|95
1612980930000|2021-02-10 18:15:30|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2294.6|2294.3|59
1612980940000|2021-02-10 18:15:40|2295.7|2295.4|2295.8|2295.5|2296.1|2295.8|2295.7|2295.4|30
1612980950000|2021-02-10 18:15:50|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|6
1612980960000|2021-02-10 18:16:00|2296.1|2295.8|2296.3|2296|2296.3|2296|2296.1|2295.8|6
1612980970000|2021-02-10 18:16:10|2296|2295.7|2296.6|2296.3|2296.7|2296.4|2295.7|2295.4|33
1612980980000|2021-02-10 18:16:20|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|6
1612980990000|2021-02-10 18:16:30|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|10
1612981000000|2021-02-10 18:16:40|2295.4|2295.1|2295.6|2295.3|2295.8|2295.5|2295.4|2295.1|31
1612981010000|2021-02-10 18:16:50|2295.7|2295.4|2295.3|2295|2295.8|2295.5|2295.2|2294.9|15
1612981020000|2021-02-10 18:17:00|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.3|2295|18
1612981030000|2021-02-10 18:17:10|2295.6|2295.3|2296.1|2295.8|2296.1|2295.8|2295.6|2295.3|11
1612981040000|2021-02-10 18:17:20|2295.8|2295.5|2296.1|2295.8|2296.2|2295.9|2295.7|2295.4|32
1612981050000|2021-02-10 18:17:30|2296.3|2296|2296.5|2296.2|2296.7|2296.4|2296.3|2296|8
1612981060000|2021-02-10 18:17:40|2296.7|2296.4|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|8
1612981070000|2021-02-10 18:17:50|2297|2296.7|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|10
1612981080000|2021-02-10 18:18:00|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2296.8|2296.5|14
1612981090000|2021-02-10 18:18:10|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.1|2296.8|21
1612981100000|2021-02-10 18:18:20|2297.1|2296.8|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|19
1612981110000|2021-02-10 18:18:30|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|11
1612981120000|2021-02-10 18:18:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|19
1612981130000|2021-02-10 18:18:50|2297.1|2296.8|2296.7|2296.4|2297.2|2296.9|2296.7|2296.4|24
1612981140000|2021-02-10 18:19:00|2296.8|2296.5|2297.1|2296.8|2297.4|2297.1|2296.8|2296.5|27
1612981150000|2021-02-10 18:19:10|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|7
1612981160000|2021-02-10 18:19:20|2297.3|2297|2297.3|2297|2297.5|2297.2|2297.3|2297|16
1612981170000|2021-02-10 18:19:30|2297.2|2296.9|2297.5|2297.2|2297.5|2297.2|2297.2|2296.9|13
1612981180000|2021-02-10 18:19:40|2297.4|2297.1|2296.8|2296.5|2297.5|2297.2|2296.8|2296.5|21
1612981190000|2021-02-10 18:19:50|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|24
1612981200000|2021-02-10 18:20:00|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|23
1612981210000|2021-02-10 18:20:10|2297|2296.7|2297.6|2297.3|2297.6|2297.3|2297|2296.7|8
1612981220000|2021-02-10 18:20:20|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.1|2296.8|6
1612981230000|2021-02-10 18:20:30|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.7|2296.4|13
1612981240000|2021-02-10 18:20:40|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297.1|2296.8|6
1612981250000|2021-02-10 18:20:50|2297.3|2297|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|24
1612981260000|2021-02-10 18:21:00|2297.2|2296.9|2297.8|2297.5|2297.8|2297.5|2297.1|2296.8|13
1612981270000|2021-02-10 18:21:10|2297.9|2297.6|2298|2297.7|2298.1|2297.8|2297.8|2297.5|30
1612981280000|2021-02-10 18:21:20|2297.8|2297.5|2297.8|2297.5|2298|2297.7|2297.8|2297.5|13
1612981290000|2021-02-10 18:21:30|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.3|2297|14
1612981300000|2021-02-10 18:21:40|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.2|2296.9|30
1612981310000|2021-02-10 18:21:50|2297.5|2297.2|2298.3|2298|2298.3|2298|2297.5|2297.2|13
1612981320000|2021-02-10 18:22:00|2298.2|2297.9|2298.7|2298.4|2298.9|2298.6|2298.2|2297.9|89
1612981330000|2021-02-10 18:22:10|2298.4|2298.1|2298.9|2298.6|2298.9|2298.6|2298.4|2298.1|25
1612981340000|2021-02-10 18:22:20|2299|2298.7|2299.1|2298.8|2299.4|2299.1|2298.9|2298.6|131
1612981350000|2021-02-10 18:22:30|2299.2|2298.9|2298.9|2298.6|2299.3|2299|2298.7|2298.4|37
1612981360000|2021-02-10 18:22:40|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.3|2298|61
1612981370000|2021-02-10 18:22:50|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|36
1612981380000|2021-02-10 18:23:00|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.3|2298|8
1612981390000|2021-02-10 18:23:10|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|26
1612981400000|2021-02-10 18:23:20|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.9|2298.6|11
1612981410000|2021-02-10 18:23:30|2299|2298.7|2298.5|2298.2|2299|2298.7|2298.5|2298.2|20
1612981420000|2021-02-10 18:23:40|2298.6|2298.3|2299.1|2298.8|2299.1|2298.8|2298.5|2298.2|24
1612981430000|2021-02-10 18:23:50|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2298.9|2298.6|38
1612981440000|2021-02-10 18:24:00|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2298.9|2298.6|22
1612981450000|2021-02-10 18:24:10|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|33
1612981460000|2021-02-10 18:24:20|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299|2298.7|18
1612981470000|2021-02-10 18:24:30|2299.4|2299.1|2299.2|2298.9|2299.5|2299.2|2299.1|2298.8|30
1612981480000|2021-02-10 18:24:40|2299.6|2299.3|2300|2299.7|2300.3|2300|2299.6|2299.3|90
1612981490000|2021-02-10 18:24:50|2300.1|2299.8|2300|2299.7|2300.2|2299.9|2299.7|2299.4|28
1612981500000|2021-02-10 18:25:00|2299.9|2299.6|2300.3|2300|2300.3|2300|2299.4|2299.1|97
1612981510000|2021-02-10 18:25:10|2300.2|2299.9|2299.7|2299.4|2300.2|2299.9|2299.6|2299.3|29
1612981520000|2021-02-10 18:25:20|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|9
1612981530000|2021-02-10 18:25:30|2300.5|2300.2|2300.5|2300.2|2300.7|2300.4|2300.3|2300|28
1612981540000|2021-02-10 18:25:40|2300.3|2300|2300.1|2299.8|2300.3|2300|2300|2299.7|32
1612981550000|2021-02-10 18:25:50|2300.2|2299.9|2299.9|2299.6|2300.2|2299.9|2299.9|2299.6|22
1612981560000|2021-02-10 18:26:00|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.4|2299.1|20
1612981570000|2021-02-10 18:26:10|2299.9|2299.6|2300.3|2300|2300.3|2300|2299.9|2299.6|12
1612981580000|2021-02-10 18:26:20|2300.1|2299.8|2300.1|2299.8|2300.4|2300.1|2300.1|2299.8|17
1612981590000|2021-02-10 18:26:30|2299.9|2299.6|2299.4|2299.1|2299.9|2299.6|2299.4|2299.1|30
1612981600000|2021-02-10 18:26:40|2299.3|2299|2299.6|2299.3|2299.6|2299.3|2299.3|2299|63
1612981610000|2021-02-10 18:26:50|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2298.7|2298.4|75
1612981620000|2021-02-10 18:27:00|2299.3|2299|2299.1|2298.8|2299.4|2299.1|2298.9|2298.6|19
1612981630000|2021-02-10 18:27:10|2298.9|2298.6|2299.7|2299.4|2299.7|2299.4|2298.9|2298.6|19
1612981640000|2021-02-10 18:27:20|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.7|2299.4|11
1612981650000|2021-02-10 18:27:30|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300.1|2299.8|38
1612981660000|2021-02-10 18:27:40|2300.4|2300.1|2300.9|2300.6|2301|2300.7|2300.4|2300.1|78
1612981670000|2021-02-10 18:27:50|2301.1|2300.8|2301.3|2301|2301.4|2301.1|2300.6|2300.3|61
1612981680000|2021-02-10 18:28:00|2301.1|2300.8|2301|2300.7|2301.2|2300.9|2300.9|2300.6|30
1612981690000|2021-02-10 18:28:10|2300.9|2300.6|2300.1|2299.8|2300.9|2300.6|2300.1|2299.8|47
1612981700000|2021-02-10 18:28:20|2300.3|2300|2300.2|2299.9|2300.3|2300|2300|2299.7|24
1612981710000|2021-02-10 18:28:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|8
1612981720000|2021-02-10 18:28:40|2300.6|2300.3|2300|2299.7|2300.6|2300.3|2300|2299.7|22
1612981730000|2021-02-10 18:28:50|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|73
1612981740000|2021-02-10 18:29:00|2299.7|2299.4|2299.8|2299.5|2300|2299.7|2299.6|2299.3|126
1612981750000|2021-02-10 18:29:10|2299.7|2299.4|2299.2|2298.9|2299.7|2299.4|2299.2|2298.9|43
1612981760000|2021-02-10 18:29:20|2299.4|2299.1|2299.3|2299|2299.5|2299.2|2299.3|2299|19
1612981770000|2021-02-10 18:29:30|2299.2|2298.9|2299.4|2299.1|2299.6|2299.3|2299.2|2298.9|53
1612981780000|2021-02-10 18:29:40|2299.3|2299|2299.7|2299.4|2299.8|2299.5|2299.3|2299|19
1612981790000|2021-02-10 18:29:50|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|16
1612981800000|2021-02-10 18:30:00|2299.6|2299.3|2300.2|2299.9|2300.2|2299.9|2299.6|2299.3|49
1612981810000|2021-02-10 18:30:10|2300|2299.7|2299.6|2299.3|2300|2299.7|2299.6|2299.3|14
1612981820000|2021-02-10 18:30:20|2299.3|2299|2299|2298.7|2299.5|2299.2|2298.9|2298.6|38
1612981830000|2021-02-10 18:30:30|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2298.5|2298.2|71
1612981840000|2021-02-10 18:30:40|2299.3|2299|2299.8|2299.5|2299.8|2299.5|2299.3|2299|20
1612981850000|2021-02-10 18:30:50|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|16
1612981860000|2021-02-10 18:31:00|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.5|2299.2|13
1612981870000|2021-02-10 18:31:10|2300.3|2300|2300.7|2300.4|2300.7|2300.4|2300.3|2300|13
1612981880000|2021-02-10 18:31:20|2300.8|2300.5|2300.4|2300.1|2300.9|2300.6|2300.3|2300|30
1612981890000|2021-02-10 18:31:30|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|16
1612981900000|2021-02-10 18:31:40|2300.2|2299.9|2299.7|2299.4|2300.2|2299.9|2299.7|2299.4|10
1612981910000|2021-02-10 18:31:50|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|13
1612981920000|2021-02-10 18:32:00|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2299.9|2299.6|21
1612981930000|2021-02-10 18:32:10|2300.5|2300.2|2300.8|2300.5|2300.9|2300.6|2300.4|2300.1|27
1612981940000|2021-02-10 18:32:20|2300.9|2300.6|2300.9|2300.6|2301.1|2300.8|2300.5|2300.2|33
1612981950000|2021-02-10 18:32:30|2300.8|2300.5|2300.4|2300.1|2300.8|2300.5|2300.3|2300|78
1612981960000|2021-02-10 18:32:40|2300.3|2300|2300.3|2300|2300.4|2300.1|2300.3|2300|6
1612981970000|2021-02-10 18:32:50|2300.4|2300.1|2300.4|2300.1|2300.6|2300.3|2300.3|2300|15
1612981980000|2021-02-10 18:33:00|2300.3|2300|2300.3|2300|2300.6|2300.3|2300.2|2299.9|44
1612981990000|2021-02-10 18:33:10|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|14
1612982000000|2021-02-10 18:33:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.3|2300|44
1612982010000|2021-02-10 18:33:30|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|28
1612982020000|2021-02-10 18:33:40|2300.5|2300.2|2299.8|2299.5|2300.5|2300.2|2299.8|2299.5|16
1612982030000|2021-02-10 18:33:50|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|20
1612982040000|2021-02-10 18:34:00|2299.9|2299.6|2299.8|2299.5|2300.1|2299.8|2299.7|2299.4|48
1612982050000|2021-02-10 18:34:10|2299.9|2299.6|2299.6|2299.3|2299.9|2299.6|2299.3|2299|36
1612982060000|2021-02-10 18:34:20|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|16
1612982070000|2021-02-10 18:34:30|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|21
1612982080000|2021-02-10 18:34:40|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.4|2300.1|16
1612982090000|2021-02-10 18:34:50|2300.8|2300.5|2300.9|2300.6|2301.1|2300.8|2300.7|2300.4|30
1612982100000|2021-02-10 18:35:00|2301|2300.7|2300.4|2300.1|2301|2300.7|2300.2|2299.9|36
1612982110000|2021-02-10 18:35:10|2300.6|2300.3|2300.4|2300.1|2300.6|2300.3|2300.3|2300|19
1612982120000|2021-02-10 18:35:20|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.8|2299.5|24
1612982130000|2021-02-10 18:35:30|2299.8|2299.5|2299.4|2299.1|2299.8|2299.5|2299.3|2299|20
1612982140000|2021-02-10 18:35:40|2299.3|2299|2298.9|2298.6|2299.3|2299|2298.9|2298.6|19
1612982150000|2021-02-10 18:35:50|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.6|2298.3|61
1612982160000|2021-02-10 18:36:00|2298.9|2298.6|2299.6|2299.3|2299.6|2299.3|2298.9|2298.6|45
1612982170000|2021-02-10 18:36:10|2299.7|2299.4|2299.5|2299.2|2300|2299.7|2299.5|2299.2|25
1612982180000|2021-02-10 18:36:20|2299.6|2299.3|2300|2299.7|2300|2299.7|2299.6|2299.3|12
1612982190000|2021-02-10 18:36:30|2300.4|2300.1|2299.5|2299.2|2300.4|2300.1|2299.5|2299.2|18
1612982200000|2021-02-10 18:36:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|5
1612982210000|2021-02-10 18:36:50|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.3|2299|14
1612982220000|2021-02-10 18:37:00|2299.3|2299|2299.3|2299|2299.3|2299|2299|2298.7|27
1612982230000|2021-02-10 18:37:10|2299.4|2299.1|2299.1|2298.8|2299.5|2299.2|2299|2298.7|15
1612982240000|2021-02-10 18:37:20|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.5|2298.2|19
1612982250000|2021-02-10 18:37:30|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.4|2298.1|33
1612982260000|2021-02-10 18:37:40|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|10
1612982270000|2021-02-10 18:37:50|2298.9|2298.6|2298.8|2298.5|2299|2298.7|2298.8|2298.5|12
1612982280000|2021-02-10 18:38:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|24
1612982290000|2021-02-10 18:38:10|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|10
1612982300000|2021-02-10 18:38:20|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.4|2298.1|28
1612982310000|2021-02-10 18:38:30|2298.3|2298|2298.3|2298|2298.5|2298.2|2298.1|2297.8|43
1612982320000|2021-02-10 18:38:40|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|39
1612982330000|2021-02-10 18:38:50|2298.1|2297.8|2298.5|2298.2|2298.5|2298.2|2298.1|2297.8|44
1612982340000|2021-02-10 18:39:00|2298.6|2298.3|2299.6|2299.3|2299.6|2299.3|2298.6|2298.3|48
1612982350000|2021-02-10 18:39:10|2299.5|2299.2|2299.3|2299|2299.7|2299.4|2299.3|2299|22
1612982360000|2021-02-10 18:39:20|2299.1|2298.8|2299.3|2299|2299.3|2299|2299.1|2298.8|17
1612982370000|2021-02-10 18:39:30|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|7
1612982380000|2021-02-10 18:39:40|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|23
1612982390000|2021-02-10 18:39:50|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.4|2299.1|38
1612982400000|2021-02-10 18:40:00|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299|2298.7|23
1612982410000|2021-02-10 18:40:10|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.7|2298.4|43
1612982420000|2021-02-10 18:40:20|2298.6|2298.3|2299.1|2298.8|2299.2|2298.9|2298.6|2298.3|37
1612982430000|2021-02-10 18:40:30|2298.9|2298.6|2299.3|2299|2299.3|2299|2298.9|2298.6|11
1612982440000|2021-02-10 18:40:40|2299.5|2299.2|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|17
1612982450000|2021-02-10 18:40:50|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.2|2298.9|22
1612982460000|2021-02-10 18:41:00|2299|2298.7|2298.9|2298.6|2299.2|2298.9|2298.9|2298.6|17
1612982470000|2021-02-10 18:41:10|2299.3|2299|2298.7|2298.4|2299.3|2299|2298.7|2298.4|40
1612982480000|2021-02-10 18:41:20|2298.6|2298.3|2299|2298.7|2299|2298.7|2298.6|2298.3|22
1612982490000|2021-02-10 18:41:30|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299|2298.7|19
1612982500000|2021-02-10 18:41:40|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|10
1612982510000|2021-02-10 18:41:50|2298.9|2298.6|2298.3|2298|2298.9|2298.6|2298.3|2298|20
1612982520000|2021-02-10 18:42:00|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.2|2297.9|29
1612982530000|2021-02-10 18:42:10|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|22
1612982540000|2021-02-10 18:42:20|2298.4|2298.1|2298.7|2298.4|2298.8|2298.5|2298.4|2298.1|28
1612982550000|2021-02-10 18:42:30|2298.6|2298.3|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|10
1612982560000|2021-02-10 18:42:40|2298.7|2298.4|2298.1|2297.8|2298.7|2298.4|2298.1|2297.8|14
1612982570000|2021-02-10 18:42:50|2298|2297.7|2297.6|2297.3|2298.2|2297.9|2297.5|2297.2|31
1612982580000|2021-02-10 18:43:00|2297.8|2297.5|2297.7|2297.4|2298.1|2297.8|2297.7|2297.4|35
1612982590000|2021-02-10 18:43:10|2297.6|2297.3|2297.4|2297.1|2297.8|2297.5|2297.4|2297.1|48
1612982600000|2021-02-10 18:43:20|2297.3|2297|2297.2|2296.9|2297.4|2297.1|2297.1|2296.8|56
1612982610000|2021-02-10 18:43:30|2297.3|2297|2296.8|2296.5|2297.7|2297.4|2296.8|2296.5|103
1612982620000|2021-02-10 18:43:40|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.3|2296|84
1612982630000|2021-02-10 18:43:50|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.8|2296.5|74
1612982640000|2021-02-10 18:44:00|2297.1|2296.8|2297|2296.7|2297.6|2297.3|2296.8|2296.5|199
1612982650000|2021-02-10 18:44:10|2297.1|2296.8|2296.5|2296.2|2297.1|2296.8|2296.5|2296.2|30
1612982660000|2021-02-10 18:44:20|2296.3|2296|2296.8|2296.5|2297|2296.7|2296.3|2296|32
1612982670000|2021-02-10 18:44:30|2296.9|2296.6|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|11
1612982680000|2021-02-10 18:44:40|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|21
1612982690000|2021-02-10 18:44:50|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|14
1612982700000|2021-02-10 18:45:00|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296|2295.7|64
1612982710000|2021-02-10 18:45:10|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.3|2296|34
1612982720000|2021-02-10 18:45:20|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.1|2295.8|10
1612982730000|2021-02-10 18:45:30|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|15
1612982740000|2021-02-10 18:45:40|2296.4|2296.1|2295.9|2295.6|2296.4|2296.1|2295.8|2295.5|37
1612982750000|2021-02-10 18:45:50|2295.6|2295.3|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|34
1612982760000|2021-02-10 18:46:00|2295.8|2295.5|2295.9|2295.6|2296.3|2296|2295.8|2295.5|51
1612982770000|2021-02-10 18:46:10|2296|2295.7|2296.5|2296.2|2296.5|2296.2|2296|2295.7|30
1612982780000|2021-02-10 18:46:20|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|16
1612982790000|2021-02-10 18:46:30|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|18
1612982800000|2021-02-10 18:46:40|2297|2296.7|2297.4|2297.1|2297.4|2297.1|2296.9|2296.6|42
1612982810000|2021-02-10 18:46:50|2297.5|2297.2|2298.2|2297.9|2298.2|2297.9|2297.5|2297.2|28
1612982820000|2021-02-10 18:47:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|29
1612982830000|2021-02-10 18:47:10|2298|2297.7|2297.7|2297.4|2298.1|2297.8|2297.6|2297.3|30
1612982840000|2021-02-10 18:47:20|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2296.9|2296.6|41
1612982850000|2021-02-10 18:47:30|2296.7|2296.4|2296|2295.7|2296.7|2296.4|2296|2295.7|38
1612982860000|2021-02-10 18:47:40|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.5|2295.2|87
1612982870000|2021-02-10 18:47:50|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|26
1612982880000|2021-02-10 18:48:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|16
1612982890000|2021-02-10 18:48:10|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.2|2295.9|38
1612982900000|2021-02-10 18:48:20|2296.3|2296|2296.3|2296|2296.3|2296|2295.9|2295.6|25
1612982910000|2021-02-10 18:48:30|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.1|2295.8|20
1612982920000|2021-02-10 18:48:40|2296.3|2296|2295.9|2295.6|2296.3|2296|2295.9|2295.6|28
1612982930000|2021-02-10 18:48:50|2295.8|2295.5|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|53
1612982940000|2021-02-10 18:49:00|2295.9|2295.6|2295.4|2295.1|2295.9|2295.6|2295.2|2294.9|73
1612982950000|2021-02-10 18:49:10|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|9
1612982960000|2021-02-10 18:49:20|2295.6|2295.3|2294.8|2294.5|2295.6|2295.3|2294.7|2294.4|73
1612982970000|2021-02-10 18:49:30|2294.7|2294.4|2294.3|2294|2294.8|2294.5|2294.1|2293.8|151
1612982980000|2021-02-10 18:49:40|2294.6|2294.3|2294.1|2293.8|2294.6|2294.3|2294.1|2293.8|39
1612982990000|2021-02-10 18:49:50|2294|2293.7|2293.1|2292.8|2294|2293.7|2293|2292.7|78
1612983000000|2021-02-10 18:50:00|2292.8|2292.5|2292.5|2292.2|2293.2|2292.9|2292.3|2292|149
1612983010000|2021-02-10 18:50:10|2292.6|2292.3|2292.3|2292|2292.7|2292.4|2292.2|2291.9|47
1612983020000|2021-02-10 18:50:20|2292.4|2292.1|2292.1|2291.8|2292.5|2292.2|2292.1|2291.8|25
1612983030000|2021-02-10 18:50:30|2292.2|2291.9|2291.4|2291.1|2292.2|2291.9|2291.3|2291|71
1612983040000|2021-02-10 18:50:40|2291.3|2291|2291.3|2291|2291.7|2291.4|2291.1|2290.8|81
1612983050000|2021-02-10 18:50:50|2291.2|2290.9|2291.7|2291.4|2291.8|2291.5|2291.2|2290.9|68
1612983060000|2021-02-10 18:51:00|2291.9|2291.6|2292.4|2292.1|2292.6|2292.3|2291.9|2291.6|84
1612983070000|2021-02-10 18:51:10|2292.6|2292.3|2293.9|2293.6|2294.1|2293.8|2292.6|2292.3|89
1612983080000|2021-02-10 18:51:20|2293.7|2293.4|2293.1|2292.8|2293.7|2293.4|2292.8|2292.5|45
1612983090000|2021-02-10 18:51:30|2293.2|2292.9|2293.6|2293.3|2293.6|2293.3|2293.1|2292.8|32
1612983100000|2021-02-10 18:51:40|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.4|2293.1|52
1612983110000|2021-02-10 18:51:50|2293.9|2293.6|2293.5|2293.2|2294.3|2294|2293.5|2293.2|49
1612983120000|2021-02-10 18:52:00|2293.6|2293.3|2294.7|2294.4|2294.9|2294.6|2293.5|2293.2|76
1612983130000|2021-02-10 18:52:10|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.3|2294|66
1612983140000|2021-02-10 18:52:20|2294.6|2294.3|2295.6|2295.3|2295.6|2295.3|2294.6|2294.3|66
1612983150000|2021-02-10 18:52:30|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.2|2294.9|77
1612983160000|2021-02-10 18:52:40|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295|2294.7|41
1612983170000|2021-02-10 18:52:50|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.4|2295.1|30
1612983180000|2021-02-10 18:53:00|2295.5|2295.2|2295|2294.7|2295.5|2295.2|2294.8|2294.5|55
1612983190000|2021-02-10 18:53:10|2295.1|2294.8|2295.3|2295|2295.5|2295.2|2295|2294.7|21
1612983200000|2021-02-10 18:53:20|2295.5|2295.2|2295.7|2295.4|2296|2295.7|2295.4|2295.1|37
1612983210000|2021-02-10 18:53:30|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|24
1612983220000|2021-02-10 18:53:40|2295.5|2295.2|2295.7|2295.4|2296|2295.7|2295.5|2295.2|90
1612983230000|2021-02-10 18:53:50|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|11
1612983240000|2021-02-10 18:54:00|2295.7|2295.4|2294.8|2294.5|2295.8|2295.5|2294.8|2294.5|69
1612983250000|2021-02-10 18:54:10|2294.7|2294.4|2295.2|2294.9|2295.2|2294.9|2294.7|2294.4|44
1612983260000|2021-02-10 18:54:20|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|10
1612983270000|2021-02-10 18:54:30|2295.4|2295.1|2294.8|2294.5|2295.4|2295.1|2294.8|2294.5|19
1612983280000|2021-02-10 18:54:40|2294.7|2294.4|2294.2|2293.9|2294.7|2294.4|2294.2|2293.9|34
1612983290000|2021-02-10 18:54:50|2294.4|2294.1|2294.3|2294|2294.6|2294.3|2294.3|2294|22
1612983300000|2021-02-10 18:55:00|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2293.9|2293.6|40
1612983310000|2021-02-10 18:55:10|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|16
1612983320000|2021-02-10 18:55:20|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295|2294.7|32
1612983330000|2021-02-10 18:55:30|2295.3|2295|2294.9|2294.6|2295.4|2295.1|2294.9|2294.6|18
1612983340000|2021-02-10 18:55:40|2295|2294.7|2294.1|2293.8|2295|2294.7|2294.1|2293.8|32
1612983350000|2021-02-10 18:55:50|2294.2|2293.9|2294.6|2294.3|2294.7|2294.4|2294|2293.7|41
1612983360000|2021-02-10 18:56:00|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.2|2293.9|41
1612983370000|2021-02-10 18:56:10|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|26
1612983380000|2021-02-10 18:56:20|2294.5|2294.2|2295.4|2295.1|2295.4|2295.1|2294.5|2294.2|28
1612983390000|2021-02-10 18:56:30|2295.5|2295.2|2295.1|2294.8|2295.5|2295.2|2295|2294.7|30
1612983400000|2021-02-10 18:56:40|2295.2|2294.9|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|54
1612983410000|2021-02-10 18:56:50|2295.5|2295.2|2295.6|2295.3|2295.7|2295.4|2295.3|2295|18
1612983420000|2021-02-10 18:57:00|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|16
1612983430000|2021-02-10 18:57:10|2295.3|2295|2295.5|2295.2|2295.6|2295.3|2295.3|2295|23
1612983440000|2021-02-10 18:57:20|2295.4|2295.1|2294.8|2294.5|2295.4|2295.1|2294.8|2294.5|22
1612983450000|2021-02-10 18:57:30|2294.7|2294.4|2294.1|2293.8|2294.7|2294.4|2294.1|2293.8|63
1612983460000|2021-02-10 18:57:40|2294.3|2294|2294.9|2294.6|2294.9|2294.6|2293.7|2293.4|121
1612983470000|2021-02-10 18:57:50|2295|2294.7|2295|2294.7|2295.1|2294.8|2294.8|2294.5|36
1612983480000|2021-02-10 18:58:00|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|19
1612983490000|2021-02-10 18:58:10|2295.1|2294.8|2294.8|2294.5|2295.3|2295|2294.8|2294.5|26
1612983500000|2021-02-10 18:58:20|2294.9|2294.6|2293.6|2293.3|2294.9|2294.6|2293.6|2293.3|70
1612983510000|2021-02-10 18:58:30|2293.7|2293.4|2293.2|2292.9|2293.7|2293.4|2293.2|2292.9|85
1612983520000|2021-02-10 18:58:40|2293.3|2293|2292.8|2292.5|2293.3|2293|2292.4|2292.1|85
1612983530000|2021-02-10 18:58:50|2292.6|2292.3|2292.7|2292.4|2292.8|2292.5|2292.4|2292.1|44
1612983540000|2021-02-10 18:59:00|2292.8|2292.5|2293.6|2293.3|2293.6|2293.3|2292.8|2292.5|26
1612983550000|2021-02-10 18:59:10|2293.5|2293.2|2294.1|2293.8|2294.1|2293.8|2293.5|2293.2|29
1612983560000|2021-02-10 18:59:20|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.6|2293.3|6
1612983570000|2021-02-10 18:59:30|2294.1|2293.8|2294.4|2294.1|2294.9|2294.6|2294.1|2293.8|41
1612983580000|2021-02-10 18:59:40|2294.5|2294.2|2294.5|2294.2|2294.7|2294.4|2294.4|2294.1|66
1612983590000|2021-02-10 18:59:50|2294.6|2294.3|2294.4|2294.1|2294.7|2294.4|2294.4|2294.1|20
1612983600000|2021-02-10 19:00:00|2294.3|2294|2295.4|2295.1|2295.8|2295.5|2293.6|2293.3|114
1612983610000|2021-02-10 19:00:10|2294.9|2294.6|2294|2293.7|2294.9|2294.6|2293.9|2293.6|72
1612983620000|2021-02-10 19:00:20|2293.8|2293.5|2293.3|2293|2293.9|2293.6|2292.5|2292.2|111
1612983630000|2021-02-10 19:00:30|2292.7|2292.4|2293.3|2293|2293.9|2293.6|2292.7|2292.4|31
1612983640000|2021-02-10 19:00:40|2293.4|2293.1|2293.9|2293.6|2293.9|2293.6|2293.1|2292.8|39
1612983650000|2021-02-10 19:00:50|2294.1|2293.8|2295.2|2294.9|2295.2|2294.9|2293.8|2293.5|43
1612983660000|2021-02-10 19:01:00|2295.1|2294.8|2296.5|2296.2|2297|2296.7|2295.1|2294.8|149
1612983670000|2021-02-10 19:01:10|2296.7|2296.4|2296|2295.7|2296.7|2296.4|2295.9|2295.6|52
1612983680000|2021-02-10 19:01:20|2295.9|2295.6|2295.9|2295.6|2296.4|2296.1|2295.6|2295.3|45
1612983690000|2021-02-10 19:01:30|2295.7|2295.4|2297|2296.7|2297|2296.7|2295.7|2295.4|33
1612983700000|2021-02-10 19:01:40|2297.3|2297|2296.2|2295.9|2297.4|2297.1|2296.2|2295.9|80
1612983710000|2021-02-10 19:01:50|2296.1|2295.8|2297.3|2297|2297.3|2297|2296.1|2295.8|84
1612983720000|2021-02-10 19:02:00|2297.2|2296.9|2297.3|2297|2297.7|2297.4|2296.9|2296.6|56
1612983730000|2021-02-10 19:02:10|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2296.4|2296.1|61
1612983740000|2021-02-10 19:02:20|2296.8|2296.5|2296.8|2296.5|2297.1|2296.8|2296.7|2296.4|42
1612983750000|2021-02-10 19:02:30|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2295.7|2295.4|57
1612983760000|2021-02-10 19:02:40|2296.3|2296|2295.9|2295.6|2296.6|2296.3|2295.9|2295.6|34
1612983770000|2021-02-10 19:02:50|2295.8|2295.5|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|20
1612983780000|2021-02-10 19:03:00|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.2|2294.9|21
1612983790000|2021-02-10 19:03:10|2295.8|2295.5|2296.6|2296.3|2296.6|2296.3|2295.8|2295.5|30
1612983800000|2021-02-10 19:03:20|2296.3|2296|2295.9|2295.6|2296.3|2296|2295.8|2295.5|22
1612983810000|2021-02-10 19:03:30|2296|2295.7|2296.3|2296|2296.6|2296.3|2296|2295.7|19
1612983820000|2021-02-10 19:03:40|2296.1|2295.8|2295.7|2295.4|2296.3|2296|2295.4|2295.1|15
1612983830000|2021-02-10 19:03:50|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.4|2295.1|27
1612983840000|2021-02-10 19:04:00|2295.7|2295.4|2294.9|2294.6|2296|2295.7|2294.9|2294.6|45
1612983850000|2021-02-10 19:04:10|2295.2|2294.9|2295.7|2295.4|2295.8|2295.5|2294.9|2294.6|19
1612983860000|2021-02-10 19:04:20|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.3|2295|11
1612983870000|2021-02-10 19:04:30|2295.6|2295.3|2296.5|2296.2|2296.5|2296.2|2295.6|2295.3|43
1612983880000|2021-02-10 19:04:40|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2295.7|2295.4|14
1612983890000|2021-02-10 19:04:50|2296|2295.7|2295.9|2295.6|2296.5|2296.2|2295.8|2295.5|22
1612983900000|2021-02-10 19:05:00|2295.5|2295.2|2296.2|2295.9|2296.2|2295.9|2295.1|2294.8|50
1612983910000|2021-02-10 19:05:10|2296.1|2295.8|2296.6|2296.3|2297.1|2296.8|2295.7|2295.4|94
1612983920000|2021-02-10 19:05:20|2296.5|2296.2|2295.1|2294.8|2296.5|2296.2|2294.9|2294.6|48
1612983930000|2021-02-10 19:05:30|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.7|2294.4|33
1612983940000|2021-02-10 19:05:40|2294.7|2294.4|2294.7|2294.4|2294.9|2294.6|2294.6|2294.3|34
1612983950000|2021-02-10 19:05:50|2294.6|2294.3|2294.9|2294.6|2295|2294.7|2294.5|2294.2|39
1612983960000|2021-02-10 19:06:00|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.5|2294.2|100
1612983970000|2021-02-10 19:06:10|2294.9|2294.6|2294.6|2294.3|2295.1|2294.8|2294.5|2294.2|37
1612983980000|2021-02-10 19:06:20|2294.7|2294.4|2294.9|2294.6|2295|2294.7|2294.7|2294.4|28
1612983990000|2021-02-10 19:06:30|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|7
1612984000000|2021-02-10 19:06:40|2294.9|2294.6|2294.8|2294.5|2295|2294.7|2294.3|2294|40
1612984010000|2021-02-10 19:06:50|2294.9|2294.6|2294.5|2294.2|2295|2294.7|2294.4|2294.1|16
1612984020000|2021-02-10 19:07:00|2294.3|2294|2294.8|2294.5|2295.3|2295|2294.1|2293.8|117
1612984030000|2021-02-10 19:07:10|2295|2294.7|2296|2295.7|2296|2295.7|2295|2294.7|33
1612984040000|2021-02-10 19:07:20|2296.3|2296|2296.2|2295.9|2296.3|2296|2295.6|2295.3|33
1612984050000|2021-02-10 19:07:30|2296.4|2296.1|2295.8|2295.5|2296.5|2296.2|2295.8|2295.5|19
1612984060000|2021-02-10 19:07:40|2295.5|2295.2|2295.3|2295|2295.7|2295.4|2295.3|2295|17
1612984070000|2021-02-10 19:07:50|2295.1|2294.8|2294.4|2294.1|2295.2|2294.9|2294.3|2294|58
1612984080000|2021-02-10 19:08:00|2294.5|2294.2|2293.8|2293.5|2295.3|2295|2293.8|2293.5|164
1612984090000|2021-02-10 19:08:10|2293.7|2293.4|2294.2|2293.9|2294.2|2293.9|2293|2292.7|128
1612984100000|2021-02-10 19:08:20|2294.1|2293.8|2293.7|2293.4|2294.2|2293.9|2293.7|2293.4|33
1612984110000|2021-02-10 19:08:30|2293.8|2293.5|2294.7|2294.4|2294.7|2294.4|2293.8|2293.5|46
1612984120000|2021-02-10 19:08:40|2294.1|2293.8|2294.1|2293.8|2294.3|2294|2293.9|2293.6|37
1612984130000|2021-02-10 19:08:50|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294|2293.7|28
1612984140000|2021-02-10 19:09:00|2294.2|2293.9|2294.4|2294.1|2294.5|2294.2|2294|2293.7|17
1612984150000|2021-02-10 19:09:10|2294.5|2294.2|2294.8|2294.5|2294.8|2294.5|2294.4|2294.1|47
1612984160000|2021-02-10 19:09:20|2294.7|2294.4|2293.8|2293.5|2294.7|2294.4|2293.8|2293.5|30
1612984170000|2021-02-10 19:09:30|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.3|2293|33
1612984180000|2021-02-10 19:09:40|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|15
1612984190000|2021-02-10 19:09:50|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|22
1612984200000|2021-02-10 19:10:00|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293|2292.7|61
1612984210000|2021-02-10 19:10:10|2294.1|2293.8|2294.4|2294.1|2294.5|2294.2|2293.9|2293.6|27
1612984220000|2021-02-10 19:10:20|2294.5|2294.2|2294.1|2293.8|2294.8|2294.5|2294.1|2293.8|27
1612984230000|2021-02-10 19:10:30|2294.4|2294.1|2293.7|2293.4|2294.4|2294.1|2293.7|2293.4|21
1612984240000|2021-02-10 19:10:40|2293.5|2293.2|2293.8|2293.5|2293.8|2293.5|2293.4|2293.1|15
1612984250000|2021-02-10 19:10:50|2293.9|2293.6|2294.4|2294.1|2294.5|2294.2|2293.7|2293.4|30
1612984260000|2021-02-10 19:11:00|2294.2|2293.9|2294.3|2294|2294.3|2294|2293.8|2293.5|40
1612984270000|2021-02-10 19:11:10|2294.1|2293.8|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|43
1612984280000|2021-02-10 19:11:20|2293.9|2293.6|2294.4|2294.1|2294.4|2294.1|2293.8|2293.5|24
1612984290000|2021-02-10 19:11:30|2294.3|2294|2294.8|2294.5|2294.8|2294.5|2294.3|2294|19
1612984300000|2021-02-10 19:11:40|2295|2294.7|2294.6|2294.3|2295|2294.7|2294.6|2294.3|22
1612984310000|2021-02-10 19:11:50|2294.5|2294.2|2294.1|2293.8|2294.5|2294.2|2294|2293.7|29
1612984320000|2021-02-10 19:12:00|2293.5|2293.2|2294.2|2293.9|2294.4|2294.1|2293.5|2293.2|28
1612984330000|2021-02-10 19:12:10|2294.1|2293.8|2293.6|2293.3|2294.1|2293.8|2293.5|2293.2|60
1612984340000|2021-02-10 19:12:20|2293.5|2293.2|2293.8|2293.5|2293.8|2293.5|2293.5|2293.2|17
1612984350000|2021-02-10 19:12:30|2293.5|2293.2|2294.1|2293.8|2294.1|2293.8|2293.4|2293.1|44
1612984360000|2021-02-10 19:12:40|2293.9|2293.6|2293.7|2293.4|2294|2293.7|2293.4|2293.1|32
1612984370000|2021-02-10 19:12:50|2293.5|2293.2|2293.9|2293.6|2293.9|2293.6|2293.5|2293.2|18
1612984380000|2021-02-10 19:13:00|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|14
1612984390000|2021-02-10 19:13:10|2293.4|2293.1|2293.7|2293.4|2293.7|2293.4|2293.4|2293.1|23
1612984400000|2021-02-10 19:13:20|2293.9|2293.6|2294.6|2294.3|2294.6|2294.3|2293.9|2293.6|40
1612984410000|2021-02-10 19:13:30|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|24
1612984420000|2021-02-10 19:13:40|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|23
1612984430000|2021-02-10 19:13:50|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294|2293.7|36
1612984440000|2021-02-10 19:14:00|2294.3|2294|2295.1|2294.8|2295.1|2294.8|2294.3|2294|41
1612984450000|2021-02-10 19:14:10|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2295.2|2294.9|27
1612984460000|2021-02-10 19:14:20|2295.1|2294.8|2295.1|2294.8|2295.6|2295.3|2295.1|2294.8|51
1612984470000|2021-02-10 19:14:30|2295|2294.7|2295|2294.7|2295|2294.7|2294.8|2294.5|32
1612984480000|2021-02-10 19:14:40|2295.1|2294.8|2295.2|2294.9|2295.6|2295.3|2295.1|2294.8|17
1612984490000|2021-02-10 19:14:50|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.5|2294.2|53
1612984500000|2021-02-10 19:15:00|2295.1|2294.8|2294.4|2294.1|2295.2|2294.9|2294.3|2294|49
1612984510000|2021-02-10 19:15:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294|2293.7|49
1612984520000|2021-02-10 19:15:20|2294.6|2294.3|2295.7|2295.4|2295.9|2295.6|2294.6|2294.3|58
1612984530000|2021-02-10 19:15:30|2295.4|2295.1|2294.9|2294.6|2295.5|2295.2|2294.9|2294.6|39
1612984540000|2021-02-10 19:15:40|2295|2294.7|2294.1|2293.8|2295|2294.7|2294.1|2293.8|24
1612984550000|2021-02-10 19:15:50|2293.8|2293.5|2293.7|2293.4|2294.2|2293.9|2293.3|2293|121
1612984560000|2021-02-10 19:16:00|2294|2293.7|2294.6|2294.3|2294.8|2294.5|2293.8|2293.5|77
1612984570000|2021-02-10 19:16:10|2294.5|2294.2|2293.5|2293.2|2294.6|2294.3|2293.5|2293.2|31
1612984580000|2021-02-10 19:16:20|2293.6|2293.3|2293.4|2293.1|2294.3|2294|2293.4|2293.1|34
1612984590000|2021-02-10 19:16:30|2293.5|2293.2|2293.1|2292.8|2293.5|2293.2|2292.7|2292.4|51
1612984600000|2021-02-10 19:16:40|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2293.1|2292.8|19
1612984610000|2021-02-10 19:16:50|2292.9|2292.6|2293.1|2292.8|2293.4|2293.1|2292.7|2292.4|39
1612984620000|2021-02-10 19:17:00|2293.2|2292.9|2293.2|2292.9|2293.4|2293.1|2293.1|2292.8|26
1612984630000|2021-02-10 19:17:10|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|10
1612984640000|2021-02-10 19:17:20|2293.6|2293.3|2294.1|2293.8|2294.5|2294.2|2293.6|2293.3|34
1612984650000|2021-02-10 19:17:30|2294|2293.7|2294.6|2294.3|2294.6|2294.3|2293.9|2293.6|41
1612984660000|2021-02-10 19:17:40|2294.2|2293.9|2294.9|2294.6|2294.9|2294.6|2294.2|2293.9|21
1612984670000|2021-02-10 19:17:50|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.7|2294.4|13
1612984680000|2021-02-10 19:18:00|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.8|2294.5|40
1612984690000|2021-02-10 19:18:10|2295.1|2294.8|2294.5|2294.2|2295.1|2294.8|2294.4|2294.1|30
1612984700000|2021-02-10 19:18:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.1|2293.8|23
1612984710000|2021-02-10 19:18:30|2294.4|2294.1|2293.7|2293.4|2294.4|2294.1|2293.7|2293.4|17
1612984720000|2021-02-10 19:18:40|2293.6|2293.3|2293.3|2293|2293.7|2293.4|2293.3|2293|23
1612984730000|2021-02-10 19:18:50|2293.5|2293.2|2293.5|2293.2|2293.8|2293.5|2293.3|2293|32
1612984740000|2021-02-10 19:19:00|2293.8|2293.5|2293.9|2293.6|2294|2293.7|2293.7|2293.4|21
1612984750000|2021-02-10 19:19:10|2294.1|2293.8|2293.7|2293.4|2294.1|2293.8|2293.6|2293.3|43
1612984760000|2021-02-10 19:19:20|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.5|2293.2|24
1612984770000|2021-02-10 19:19:30|2293.4|2293.1|2294|2293.7|2294|2293.7|2293.4|2293.1|35
1612984780000|2021-02-10 19:19:40|2293.9|2293.6|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|16
1612984790000|2021-02-10 19:19:50|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|7
1612984800000|2021-02-10 19:20:00|2294.1|2293.8|2293.7|2293.4|2294.2|2293.9|2293.6|2293.3|31
1612984810000|2021-02-10 19:20:10|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.6|2293.3|11
1612984820000|2021-02-10 19:20:20|2293.8|2293.5|2293.9|2293.6|2294.2|2293.9|2293.7|2293.4|13
1612984830000|2021-02-10 19:20:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|3
1612984840000|2021-02-10 19:20:40|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.4|2293.1|32
1612984850000|2021-02-10 19:20:50|2293.7|2293.4|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|12
1612984860000|2021-02-10 19:21:00|2293.3|2293|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|7
1612984870000|2021-02-10 19:21:10|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|10
1612984880000|2021-02-10 19:21:20|2292.2|2291.9|2292.3|2292|2292.5|2292.2|2292.2|2291.9|28
1612984890000|2021-02-10 19:21:30|2292.1|2291.8|2291.5|2291.2|2292.1|2291.8|2291.5|2291.2|64
1612984900000|2021-02-10 19:21:40|2291.7|2291.4|2291.1|2290.8|2291.7|2291.4|2291.1|2290.8|71
1612984910000|2021-02-10 19:21:50|2290.8|2290.5|2290.4|2290.1|2290.9|2290.6|2290.3|2290|146
1612984920000|2021-02-10 19:22:00|2290.2|2289.9|2290.2|2289.9|2290.4|2290.1|2289.9|2289.6|74
1612984930000|2021-02-10 19:22:10|2290.4|2290.1|2290.9|2290.6|2291.3|2291|2290.4|2290.1|42
1612984940000|2021-02-10 19:22:20|2290.8|2290.5|2291.3|2291|2291.4|2291.1|2290.8|2290.5|43
1612984950000|2021-02-10 19:22:30|2291.1|2290.8|2291.5|2291.2|2291.5|2291.2|2291.1|2290.8|57
1612984960000|2021-02-10 19:22:40|2291.6|2291.3|2291.7|2291.4|2292.1|2291.8|2291.4|2291.1|55
1612984970000|2021-02-10 19:22:50|2291.9|2291.6|2291.5|2291.2|2291.9|2291.6|2291.5|2291.2|32
1612984980000|2021-02-10 19:23:00|2291.4|2291.1|2291.7|2291.4|2291.9|2291.6|2291.1|2290.8|34
1612984990000|2021-02-10 19:23:10|2291.8|2291.5|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|20
1612985000000|2021-02-10 19:23:20|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2291.9|2291.6|20
1612985010000|2021-02-10 19:23:30|2292.3|2292|2292.3|2292|2292.7|2292.4|2292.3|2292|34
1612985020000|2021-02-10 19:23:40|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2292.1|2291.8|42
1612985030000|2021-02-10 19:23:50|2292.4|2292.1|2292.1|2291.8|2292.7|2292.4|2292.1|2291.8|40
1612985040000|2021-02-10 19:24:00|2291.8|2291.5|2291.4|2291.1|2292.1|2291.8|2291.4|2291.1|66
1612985050000|2021-02-10 19:24:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|30
1612985060000|2021-02-10 19:24:20|2291.5|2291.2|2291.9|2291.6|2292.2|2291.9|2291.5|2291.2|49
1612985070000|2021-02-10 19:24:30|2291.7|2291.4|2292.2|2291.9|2292.2|2291.9|2291.7|2291.4|21
1612985080000|2021-02-10 19:24:40|2292|2291.7|2292.9|2292.6|2292.9|2292.6|2291.9|2291.6|25
1612985090000|2021-02-10 19:24:50|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.5|2292.2|44
1612985100000|2021-02-10 19:25:00|2292.8|2292.5|2292.3|2292|2292.8|2292.5|2291.8|2291.5|43
1612985110000|2021-02-10 19:25:10|2292.1|2291.8|2292.9|2292.6|2293|2292.7|2292.1|2291.8|40
1612985120000|2021-02-10 19:25:20|2292.5|2292.2|2292.9|2292.6|2292.9|2292.6|2292.5|2292.2|15
1612985130000|2021-02-10 19:25:30|2293.1|2292.8|2292.9|2292.6|2293.2|2292.9|2292.8|2292.5|55
1612985140000|2021-02-10 19:25:40|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|11
1612985150000|2021-02-10 19:25:50|2292.6|2292.3|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|16
1612985160000|2021-02-10 19:26:00|2293.2|2292.9|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|29
1612985170000|2021-02-10 19:26:10|2293.3|2293|2294|2293.7|2294.1|2293.8|2293.3|2293|46
1612985180000|2021-02-10 19:26:20|2293.9|2293.6|2295.3|2295|2295.3|2295|2293.9|2293.6|99
1612985190000|2021-02-10 19:26:30|2295.7|2295.4|2296.8|2296.5|2297.7|2297.4|2295.5|2295.2|152
1612985200000|2021-02-10 19:26:40|2297|2296.7|2296|2295.7|2297.1|2296.8|2296|2295.7|67
1612985210000|2021-02-10 19:26:50|2296.5|2296.2|2297|2296.7|2297.1|2296.8|2296.2|2295.9|31
1612985220000|2021-02-10 19:27:00|2296.9|2296.6|2296.5|2296.2|2297.5|2297.2|2296.5|2296.2|71
1612985230000|2021-02-10 19:27:10|2296.4|2296.1|2297.2|2296.9|2297.2|2296.9|2296.4|2296.1|89
1612985240000|2021-02-10 19:27:20|2297.1|2296.8|2296.2|2295.9|2297.3|2297|2296.2|2295.9|30
1612985250000|2021-02-10 19:27:30|2296.3|2296|2297.1|2296.8|2297.5|2297.2|2296.2|2295.9|37
1612985260000|2021-02-10 19:27:40|2296.9|2296.6|2297.3|2297|2297.3|2297|2296.7|2296.4|13
1612985270000|2021-02-10 19:27:50|2297.1|2296.8|2297|2296.7|2297.5|2297.2|2297|2296.7|22
1612985280000|2021-02-10 19:28:00|2296.8|2296.5|2296.2|2295.9|2296.8|2296.5|2295.9|2295.6|90
1612985290000|2021-02-10 19:28:10|2296.4|2296.1|2297|2296.7|2297.2|2296.9|2296.4|2296.1|59
1612985300000|2021-02-10 19:28:20|2296.8|2296.5|2296|2295.7|2296.8|2296.5|2296|2295.7|27
1612985310000|2021-02-10 19:28:30|2295.8|2295.5|2295.4|2295.1|2296|2295.7|2295.4|2295.1|63
1612985320000|2021-02-10 19:28:40|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.1|2294.8|72
1612985330000|2021-02-10 19:28:50|2295.6|2295.3|2295.7|2295.4|2295.8|2295.5|2295.3|2295|64
1612985340000|2021-02-10 19:29:00|2295.6|2295.3|2295.3|2295|2295.7|2295.4|2295.3|2295|30
1612985350000|2021-02-10 19:29:10|2295.1|2294.8|2295.4|2295.1|2295.5|2295.2|2295.1|2294.8|17
1612985360000|2021-02-10 19:29:20|2295.5|2295.2|2296.5|2296.2|2296.5|2296.2|2295.5|2295.2|43
1612985370000|2021-02-10 19:29:30|2296.6|2296.3|2297.4|2297.1|2297.6|2297.3|2296.5|2296.2|63
1612985380000|2021-02-10 19:29:40|2297.5|2297.2|2297.4|2297.1|2297.8|2297.5|2297.1|2296.8|133
1612985390000|2021-02-10 19:29:50|2297.5|2297.2|2298.2|2297.9|2298.2|2297.9|2297.5|2297.2|50
1612985400000|2021-02-10 19:30:00|2298|2297.7|2297.8|2297.5|2298.3|2298|2297.1|2296.8|223
1612985410000|2021-02-10 19:30:10|2297.5|2297.2|2296.8|2296.5|2297.6|2297.3|2296.7|2296.4|112
1612985420000|2021-02-10 19:30:20|2296.6|2296.3|2297|2296.7|2297.2|2296.9|2296.1|2295.8|162
1612985430000|2021-02-10 19:30:30|2297.1|2296.8|2297.4|2297.1|2297.6|2297.3|2297.1|2296.8|20
1612985440000|2021-02-10 19:30:40|2297.3|2297|2297.2|2296.9|2297.7|2297.4|2297.1|2296.8|12
1612985450000|2021-02-10 19:30:50|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|11
1612985460000|2021-02-10 19:31:00|2297.5|2297.2|2297|2296.7|2297.5|2297.2|2297|2296.7|29
1612985470000|2021-02-10 19:31:10|2297.1|2296.8|2297.7|2297.4|2298|2297.7|2297|2296.7|38
1612985480000|2021-02-10 19:31:20|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|6
1612985490000|2021-02-10 19:31:30|2297.8|2297.5|2298.9|2298.6|2298.9|2298.6|2297.8|2297.5|118
1612985500000|2021-02-10 19:31:40|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|83
1612985510000|2021-02-10 19:31:50|2298.8|2298.5|2298.7|2298.4|2299.1|2298.8|2298.5|2298.2|77
1612985520000|2021-02-10 19:32:00|2298.4|2298.1|2299|2298.7|2299.1|2298.8|2298.4|2298.1|58
1612985530000|2021-02-10 19:32:10|2298.8|2298.5|2298.8|2298.5|2299|2298.7|2298.7|2298.4|28
1612985540000|2021-02-10 19:32:20|2299|2298.7|2300|2299.7|2300.1|2299.8|2299|2298.7|247
1612985550000|2021-02-10 19:32:30|2300.4|2300.1|2300.1|2299.8|2300.4|2300.1|2299.8|2299.5|323
1612985560000|2021-02-10 19:32:40|2300.3|2300|2300.5|2300.2|2300.6|2300.3|2300.2|2299.9|54
1612985570000|2021-02-10 19:32:50|2300.3|2300|2301|2300.7|2301|2300.7|2300.3|2300|161
1612985580000|2021-02-10 19:33:00|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|81
1612985590000|2021-02-10 19:33:10|2300.7|2300.4|2301|2300.7|2301.2|2300.9|2300.7|2300.4|78
1612985600000|2021-02-10 19:33:20|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|60
1612985610000|2021-02-10 19:33:30|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2300.8|2300.5|37
1612985620000|2021-02-10 19:33:40|2301.3|2301|2300.8|2300.5|2301.3|2301|2300.7|2300.4|24
1612985630000|2021-02-10 19:33:50|2300.9|2300.6|2301.1|2300.8|2301.2|2300.9|2300.7|2300.4|64
1612985640000|2021-02-10 19:34:00|2301|2300.7|2300.9|2300.6|2301.1|2300.8|2300.7|2300.4|38
1612985650000|2021-02-10 19:34:10|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|25
1612985660000|2021-02-10 19:34:20|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|25
1612985670000|2021-02-10 19:34:30|2300.9|2300.6|2301|2300.7|2301.3|2301|2300.9|2300.6|44
1612985680000|2021-02-10 19:34:40|2300.8|2300.5|2300.4|2300.1|2301.5|2301.2|2300.4|2300.1|130
1612985690000|2021-02-10 19:34:50|2300.3|2300|2300.1|2299.8|2300.3|2300|2299.5|2299.2|64
1612985700000|2021-02-10 19:35:00|2300|2299.7|2300.1|2299.8|2300.3|2300|2299.9|2299.6|33
1612985710000|2021-02-10 19:35:10|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.1|2298.8|25
1612985720000|2021-02-10 19:35:20|2299.2|2298.9|2299.1|2298.8|2299.4|2299.1|2298.6|2298.3|42
1612985730000|2021-02-10 19:35:30|2299.2|2298.9|2299.2|2298.9|2299.4|2299.1|2299.1|2298.8|28
1612985740000|2021-02-10 19:35:40|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.4|2298.1|47
1612985750000|2021-02-10 19:35:50|2299|2298.7|2299|2298.7|2299.2|2298.9|2298.9|2298.6|10
1612985760000|2021-02-10 19:36:00|2299.1|2298.8|2299.5|2299.2|2299.5|2299.2|2299|2298.7|35
1612985770000|2021-02-10 19:36:10|2299.6|2299.3|2298.8|2298.5|2299.6|2299.3|2298.7|2298.4|63
1612985780000|2021-02-10 19:36:20|2298.6|2298.3|2298.5|2298.2|2298.9|2298.6|2298.3|2298|55
1612985790000|2021-02-10 19:36:30|2298.2|2297.9|2297.8|2297.5|2298.2|2297.9|2297.6|2297.3|62
1612985800000|2021-02-10 19:36:40|2297.9|2297.6|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|47
1612985810000|2021-02-10 19:36:50|2297.7|2297.4|2297.9|2297.6|2298.2|2297.9|2297.7|2297.4|25
1612985820000|2021-02-10 19:37:00|2298.3|2298|2298.3|2298|2298.7|2298.4|2298.1|2297.8|46
1612985830000|2021-02-10 19:37:10|2298.2|2297.9|2298|2297.7|2298.5|2298.2|2297.9|2297.6|367
1612985840000|2021-02-10 19:37:20|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|45
1612985850000|2021-02-10 19:37:30|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|17
1612985860000|2021-02-10 19:37:40|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|37
1612985870000|2021-02-10 19:37:50|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.3|2297|24
1612985880000|2021-02-10 19:38:00|2297.3|2297|2296.8|2296.5|2297.3|2297|2296.6|2296.3|56
1612985890000|2021-02-10 19:38:10|2297|2296.7|2297|2296.7|2297.4|2297.1|2297|2296.7|22
1612985900000|2021-02-10 19:38:20|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|15
1612985910000|2021-02-10 19:38:30|2297.3|2297|2297.3|2297|2297.5|2297.2|2297.3|2297|14
1612985920000|2021-02-10 19:38:40|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.6|2296.3|18
1612985930000|2021-02-10 19:38:50|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|25
1612985940000|2021-02-10 19:39:00|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.8|2296.5|17
1612985950000|2021-02-10 19:39:10|2296.7|2296.4|2296.4|2296.1|2297|2296.7|2296.4|2296.1|24
1612985960000|2021-02-10 19:39:20|2296.5|2296.2|2296.8|2296.5|2296.8|2296.5|2296.5|2296.2|6
1612985970000|2021-02-10 19:39:30|2297.1|2296.8|2297.5|2297.2|2297.9|2297.6|2297.1|2296.8|69
1612985980000|2021-02-10 19:39:40|2297.3|2297|2297.4|2297.1|2297.7|2297.4|2297.3|2297|19
1612985990000|2021-02-10 19:39:50|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297|2296.7|6
1612986000000|2021-02-10 19:40:00|2296.9|2296.6|2297.3|2297|2297.3|2297|2296.5|2296.2|28
1612986010000|2021-02-10 19:40:10|2297.2|2296.9|2297.5|2297.2|2297.9|2297.6|2297.1|2296.8|28
1612986020000|2021-02-10 19:40:20|2297.7|2297.4|2297.6|2297.3|2297.9|2297.6|2297.3|2297|15
1612986030000|2021-02-10 19:40:30|2297.8|2297.5|2298.6|2298.3|2298.6|2298.3|2297.7|2297.4|36
1612986040000|2021-02-10 19:40:40|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.4|2298.1|21
1612986050000|2021-02-10 19:40:50|2298.3|2298|2298.5|2298.2|2298.9|2298.6|2298.3|2298|21
1612986060000|2021-02-10 19:41:00|2298.6|2298.3|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|20
1612986070000|2021-02-10 19:41:10|2298.5|2298.2|2298.7|2298.4|2298.9|2298.6|2298.5|2298.2|18
1612986080000|2021-02-10 19:41:20|2299|2298.7|2299.3|2299|2299.3|2299|2298.7|2298.4|28
1612986090000|2021-02-10 19:41:30|2299.2|2298.9|2299.3|2299|2299.6|2299.3|2299.2|2298.9|37
1612986100000|2021-02-10 19:41:40|2299.2|2298.9|2299.8|2299.5|2300|2299.7|2299.2|2298.9|156
1612986110000|2021-02-10 19:41:50|2299.9|2299.6|2300.1|2299.8|2300.2|2299.9|2299.9|2299.6|151
1612986120000|2021-02-10 19:42:00|2300.2|2299.9|2300.7|2300.4|2300.7|2300.4|2300.1|2299.8|104
1612986130000|2021-02-10 19:42:10|2300.8|2300.5|2300.5|2300.2|2300.8|2300.5|2300.3|2300|53
1612986140000|2021-02-10 19:42:20|2300.4|2300.1|2300|2299.7|2300.4|2300.1|2299.9|2299.6|58
1612986150000|2021-02-10 19:42:30|2300.1|2299.8|2300.7|2300.4|2300.7|2300.4|2300|2299.7|27
1612986160000|2021-02-10 19:42:40|2300.4|2300.1|2299.7|2299.4|2300.5|2300.2|2299.7|2299.4|16
1612986170000|2021-02-10 19:42:50|2299.9|2299.6|2300|2299.7|2300.2|2299.9|2299.9|2299.6|22
1612986180000|2021-02-10 19:43:00|2300.1|2299.8|2299.7|2299.4|2300.4|2300.1|2299.7|2299.4|37
1612986190000|2021-02-10 19:43:10|2299.9|2299.6|2299.9|2299.6|2300.1|2299.8|2299.6|2299.3|50
1612986200000|2021-02-10 19:43:20|2299.8|2299.5|2299.3|2299|2299.8|2299.5|2299|2298.7|46
1612986210000|2021-02-10 19:43:30|2299.8|2299.5|2300.1|2299.8|2300.2|2299.9|2299.7|2299.4|20
1612986220000|2021-02-10 19:43:40|2299.9|2299.6|2300.1|2299.8|2300.2|2299.9|2299.7|2299.4|75
1612986230000|2021-02-10 19:43:50|2300.4|2300.1|2300.7|2300.4|2300.7|2300.4|2300.3|2300|51
1612986240000|2021-02-10 19:44:00|2300.8|2300.5|2300.7|2300.4|2301|2300.7|2300.6|2300.3|64
1612986250000|2021-02-10 19:44:10|2300.6|2300.3|2300.8|2300.5|2301|2300.7|2300.6|2300.3|22
1612986260000|2021-02-10 19:44:20|2301.2|2300.9|2301.3|2301|2301.4|2301.1|2301.2|2300.9|54
1612986270000|2021-02-10 19:44:30|2301.4|2301.1|2300.9|2300.6|2301.4|2301.1|2300.8|2300.5|61
1612986280000|2021-02-10 19:44:40|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|12
1612986290000|2021-02-10 19:44:50|2300.2|2299.9|2300.3|2300|2300.4|2300.1|2300.1|2299.8|39
1612986300000|2021-02-10 19:45:00|2300.1|2299.8|2300.3|2300|2300.3|2300|2299.8|2299.5|43
1612986310000|2021-02-10 19:45:10|2300.4|2300.1|2300.7|2300.4|2301|2300.7|2300.4|2300.1|15
1612986320000|2021-02-10 19:45:20|2300.8|2300.5|2301.1|2300.8|2301.2|2300.9|2300.7|2300.4|28
1612986330000|2021-02-10 19:45:30|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301.1|2300.8|18
1612986340000|2021-02-10 19:45:40|2301|2300.7|2301.4|2301.1|2301.4|2301.1|2300.9|2300.6|54
1612986350000|2021-02-10 19:45:50|2301.3|2301|2302|2301.7|2302|2301.7|2301.3|2301|87
1612986360000|2021-02-10 19:46:00|2301.9|2301.6|2301.8|2301.5|2302.1|2301.8|2301.5|2301.2|40
1612986370000|2021-02-10 19:46:10|2301.7|2301.4|2301.3|2301|2301.7|2301.4|2301.3|2301|40
1612986380000|2021-02-10 19:46:20|2301.1|2300.8|2300.9|2300.6|2301.2|2300.9|2300.7|2300.4|79
1612986390000|2021-02-10 19:46:30|2301|2300.7|2300.2|2299.9|2301|2300.7|2300.1|2299.8|30
1612986400000|2021-02-10 19:46:40|2300.5|2300.2|2300.9|2300.6|2300.9|2300.6|2300.4|2300.1|32
1612986410000|2021-02-10 19:46:50|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|7
1612986420000|2021-02-10 19:47:00|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.6|2300.3|29
1612986430000|2021-02-10 19:47:10|2301|2300.7|2301.4|2301.1|2301.5|2301.2|2301|2300.7|51
1612986440000|2021-02-10 19:47:20|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|25
1612986450000|2021-02-10 19:47:30|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|3
1612986460000|2021-02-10 19:47:40|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|75
1612986470000|2021-02-10 19:47:50|2302.2|2301.9|2302.3|2302|2302.5|2302.2|2302.1|2301.8|49
1612986480000|2021-02-10 19:48:00|2302.2|2301.9|2302.4|2302.1|2302.5|2302.2|2302.2|2301.9|47
1612986490000|2021-02-10 19:48:10|2302.5|2302.2|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|33
1612986500000|2021-02-10 19:48:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302|2301.7|34
1612986510000|2021-02-10 19:48:30|||||||||17
1612986520000|2021-02-10 19:48:40|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.3|2302|11
1612986530000|2021-02-10 19:48:50|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.1|2301.8|26
1612986540000|2021-02-10 19:49:00|2302.2|2301.9|2302.4|2302.1|2303.1|2302.8|2302.2|2301.9|104
1612986550000|2021-02-10 19:49:10|2302.5|2302.2|2302.7|2302.4|2302.8|2302.5|2302.4|2302.1|10
1612986560000|2021-02-10 19:49:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|52
1612986570000|2021-02-10 19:49:30|2302.7|2302.4|2302.5|2302.2|2302.7|2302.4|2302.4|2302.1|26
1612986580000|2021-02-10 19:49:40|2302.2|2301.9|2303.1|2302.8|2303.1|2302.8|2302.2|2301.9|38
1612986590000|2021-02-10 19:49:50|2303|2302.7|2303.2|2302.9|2303.4|2303.1|2303|2302.7|76
1612986600000|2021-02-10 19:50:00|2303.3|2303|2302.9|2302.6|2303.3|2303|2302.7|2302.4|105
1612986610000|2021-02-10 19:50:10|2303.2|2302.9|2302.8|2302.5|2303.2|2302.9|2302.5|2302.2|35
1612986620000|2021-02-10 19:50:20|2302.7|2302.4|2302.8|2302.5|2302.9|2302.6|2302.6|2302.3|26
1612986630000|2021-02-10 19:50:30|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|12
1612986640000|2021-02-10 19:50:40|2302.8|2302.5|2302.9|2302.6|2303.1|2302.8|2302.6|2302.3|52
1612986650000|2021-02-10 19:50:50|2303|2302.7|2302.6|2302.3|2303.1|2302.8|2302.6|2302.3|19
1612986660000|2021-02-10 19:51:00|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.2|2301.9|30
1612986670000|2021-02-10 19:51:10|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.4|2302.1|8
1612986680000|2021-02-10 19:51:20|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|25
1612986690000|2021-02-10 19:51:30|2302.7|2302.4|2302.6|2302.3|2302.9|2302.6|2302.5|2302.2|25
1612986700000|2021-02-10 19:51:40|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.1|2301.8|19
1612986710000|2021-02-10 19:51:50|2302.1|2301.8|2301.5|2301.2|2302.2|2301.9|2301.3|2301|89
1612986720000|2021-02-10 19:52:00|2301.3|2301|2301.5|2301.2|2301.8|2301.5|2301.1|2300.8|46
1612986730000|2021-02-10 19:52:10|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1612986740000|2021-02-10 19:52:20|2301.5|2301.2|2300.8|2300.5|2301.5|2301.2|2300.8|2300.5|62
1612986750000|2021-02-10 19:52:30|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|41
1612986760000|2021-02-10 19:52:40|2301|2300.7|2301.3|2301|2301.3|2301|2301|2300.7|19
1612986770000|2021-02-10 19:52:50|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.3|2301|18
1612986780000|2021-02-10 19:53:00|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.1|2300.8|27
1612986790000|2021-02-10 19:53:10|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.3|2301|13
1612986800000|2021-02-10 19:53:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.1|2300.8|9
1612986810000|2021-02-10 19:53:30|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|8
1612986820000|2021-02-10 19:53:40|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.5|2300.2|47
1612986830000|2021-02-10 19:53:50|2300.7|2300.4|2301.1|2300.8|2301.1|2300.8|2300.6|2300.3|16
1612986840000|2021-02-10 19:54:00|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|8
1612986850000|2021-02-10 19:54:10|2300.5|2300.2|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|10
1612986860000|2021-02-10 19:54:20|2300.6|2300.3|2299.3|2299|2300.6|2300.3|2299.3|2299|120
1612986870000|2021-02-10 19:54:30|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.1|2298.8|50
1612986880000|2021-02-10 19:54:40|2299.5|2299.2|2299.3|2299|2299.8|2299.5|2299.3|2299|46
1612986890000|2021-02-10 19:54:50|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.1|2298.8|11
1612986900000|2021-02-10 19:55:00|2299.9|2299.6|2300.6|2300.3|2300.6|2300.3|2299.8|2299.5|53
1612986910000|2021-02-10 19:55:10|2300.7|2300.4|2300.7|2300.4|2300.9|2300.6|2300.6|2300.3|53
1612986920000|2021-02-10 19:55:20|2300.6|2300.3|2300.5|2300.2|2300.8|2300.5|2300.5|2300.2|63
1612986930000|2021-02-10 19:55:30|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|31
1612986940000|2021-02-10 19:55:40|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.7|2300.4|47
1612986950000|2021-02-10 19:55:50|2300.8|2300.5|2301.1|2300.8|2301.2|2300.9|2300.7|2300.4|20
1612986960000|2021-02-10 19:56:00|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|19
1612986970000|2021-02-10 19:56:10|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.6|2300.3|20
1612986980000|2021-02-10 19:56:20|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.9|2300.6|5
1612986990000|2021-02-10 19:56:30|2301.2|2300.9|2301.4|2301.1|2301.5|2301.2|2301.2|2300.9|34
1612987000000|2021-02-10 19:56:40|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|42
1612987010000|2021-02-10 19:56:50|2301.5|2301.2|2301.2|2300.9|2301.5|2301.2|2301.2|2300.9|13
1612987020000|2021-02-10 19:57:00|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|15
1612987030000|2021-02-10 19:57:10|2301.3|2301|2301|2300.7|2301.4|2301.1|2301|2300.7|20
1612987040000|2021-02-10 19:57:20|2301.1|2300.8|2300.9|2300.6|2301.3|2301|2300.9|2300.6|23
1612987050000|2021-02-10 19:57:30|2300.7|2300.4|2301|2300.7|2301|2300.7|2300.7|2300.4|8
1612987060000|2021-02-10 19:57:40|2301.1|2300.8|2300.8|2300.5|2301.2|2300.9|2300.8|2300.5|12
1612987070000|2021-02-10 19:57:50|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.4|2300.1|21
1612987080000|2021-02-10 19:58:00|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|14
1612987090000|2021-02-10 19:58:10|2301.1|2300.8|2301.5|2301.2|2301.6|2301.3|2301.1|2300.8|23
1612987100000|2021-02-10 19:58:20|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|10
1612987110000|2021-02-10 19:58:30|2301.5|2301.2|2300.4|2300.1|2301.5|2301.2|2300.4|2300.1|23
1612987120000|2021-02-10 19:58:40|2300.5|2300.2|2300.7|2300.4|2300.8|2300.5|2300.2|2299.9|45
1612987130000|2021-02-10 19:58:50|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.8|2300.5|9
1612987140000|2021-02-10 19:59:00|2301.1|2300.8|2301.3|2301|2301.4|2301.1|2301.1|2300.8|19
1612987150000|2021-02-10 19:59:10|2301.2|2300.9|2301.5|2301.2|2301.6|2301.3|2301.2|2300.9|13
1612987160000|2021-02-10 19:59:20|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|6
1612987170000|2021-02-10 19:59:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|3
1612987180000|2021-02-10 19:59:40|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.1|2300.8|36
1612987190000|2021-02-10 19:59:50|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|5
1612987200000|2021-02-10 20:00:00|2301.4|2301.1|2300.8|2300.5|2301.6|2301.3|2300.8|2300.5|71
1612987210000|2021-02-10 20:00:10|2300.9|2300.6|2302|2301.7|2302|2301.7|2300.9|2300.6|156
1612987220000|2021-02-10 20:00:20|2301.9|2301.6|2301.2|2300.9|2301.9|2301.6|2301.2|2300.9|37
1612987230000|2021-02-10 20:00:30|2301.1|2300.8|2301.5|2301.2|2301.5|2301.2|2301.1|2300.8|24
1612987240000|2021-02-10 20:00:40|2301.6|2301.3|2302.4|2302.1|2302.5|2302.2|2301.6|2301.3|64
1612987250000|2021-02-10 20:00:50|2302.5|2302.2|2302.3|2302|2302.8|2302.5|2302.2|2301.9|40
1612987260000|2021-02-10 20:01:00|2301.9|2301.6|2302.2|2301.9|2302.3|2302|2301.9|2301.6|26
1612987270000|2021-02-10 20:01:10|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.2|2301.9|34
1612987280000|2021-02-10 20:01:20|2302.4|2302.1|2302.2|2301.9|2302.6|2302.3|2302.2|2301.9|22
1612987290000|2021-02-10 20:01:30|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|22
1612987300000|2021-02-10 20:01:40|2302|2301.7|2301.9|2301.6|2302.2|2301.9|2301.9|2301.6|86
1612987310000|2021-02-10 20:01:50|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|23
1612987320000|2021-02-10 20:02:00|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301|2300.7|47
1612987330000|2021-02-10 20:02:10|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.3|2301|28
1612987340000|2021-02-10 20:02:20|2301.6|2301.3|2302|2301.7|2302|2301.7|2301.6|2301.3|20
1612987350000|2021-02-10 20:02:30|2301.9|2301.6|2301.5|2301.2|2301.9|2301.6|2301.5|2301.2|38
1612987360000|2021-02-10 20:02:40|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|18
1612987370000|2021-02-10 20:02:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|14
1612987380000|2021-02-10 20:03:00|2301.4|2301.1|2301|2300.7|2301.4|2301.1|2300.8|2300.5|41
1612987390000|2021-02-10 20:03:10|2300.9|2300.6|2301.2|2300.9|2301.2|2300.9|2300.9|2300.6|26
1612987400000|2021-02-10 20:03:20|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.1|2300.8|29
1612987410000|2021-02-10 20:03:30|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|14
1612987420000|2021-02-10 20:03:40|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|14
1612987430000|2021-02-10 20:03:50|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|19
1612987440000|2021-02-10 20:04:00|2301.5|2301.2|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|21
1612987450000|2021-02-10 20:04:10|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|37
1612987460000|2021-02-10 20:04:20|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|10
1612987470000|2021-02-10 20:04:30|2301.8|2301.5|2301.3|2301|2301.9|2301.6|2301.3|2301|58
1612987480000|2021-02-10 20:04:40|2301.5|2301.2|2300.8|2300.5|2301.5|2301.2|2300.7|2300.4|23
1612987490000|2021-02-10 20:04:50|2301|2300.7|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|12
1612987500000|2021-02-10 20:05:00|2300.7|2300.4|2300.8|2300.5|2301.1|2300.8|2300.6|2300.3|28
1612987510000|2021-02-10 20:05:10|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.2|2299.9|38
1612987520000|2021-02-10 20:05:20|2300.3|2300|2300.5|2300.2|2300.6|2300.3|2300.3|2300|60
1612987530000|2021-02-10 20:05:30|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|53
1612987540000|2021-02-10 20:05:40|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.1|2299.8|81
1612987550000|2021-02-10 20:05:50|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.2|2299.9|16
1612987560000|2021-02-10 20:06:00|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.2|2299.9|28
1612987570000|2021-02-10 20:06:10|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.3|2300|22
1612987590000|2021-02-10 20:06:30|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|24
1612987600000|2021-02-10 20:06:40|||||||||1
1612987610000|2021-02-10 20:06:50|2300.3|2300|2300|2299.7|2300.3|2300|2300|2299.7|20
1612987620000|2021-02-10 20:07:00|2299.9|2299.6|2299.3|2299|2299.9|2299.6|2299.3|2299|41
1612987630000|2021-02-10 20:07:10|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2298.8|2298.5|87
1612987640000|2021-02-10 20:07:20|2299|2298.7|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|43
1612987650000|2021-02-10 20:07:30|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298|2297.7|140
1612987660000|2021-02-10 20:07:40|2298.3|2298|2298.2|2297.9|2298.3|2298|2298|2297.7|38
1612987670000|2021-02-10 20:07:50|2298.3|2298|2297.8|2297.5|2298.3|2298|2297.8|2297.5|62
1612987680000|2021-02-10 20:08:00|2297.7|2297.4|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|76
1612987690000|2021-02-10 20:08:10|2297.8|2297.5|2298.2|2297.9|2298.2|2297.9|2297.8|2297.5|24
1612987700000|2021-02-10 20:08:20|2298.1|2297.8|2297.9|2297.6|2298.4|2298.1|2297.9|2297.6|45
1612987710000|2021-02-10 20:08:30|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.7|2297.4|25
1612987720000|2021-02-10 20:08:40|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|13
1612987730000|2021-02-10 20:08:50|2298|2297.7|2297.4|2297.1|2298|2297.7|2297.4|2297.1|39
1612987740000|2021-02-10 20:09:00|2297.6|2297.3|2298.1|2297.8|2298.1|2297.8|2297.6|2297.3|47
1612987750000|2021-02-10 20:09:10|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|35
1612987760000|2021-02-10 20:09:20|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298.1|2297.8|32
1612987770000|2021-02-10 20:09:30|2298|2297.7|2297.7|2297.4|2298|2297.7|2297.7|2297.4|30
1612987780000|2021-02-10 20:09:40|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.3|2297|38
1612987790000|2021-02-10 20:09:50|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|6
1612987800000|2021-02-10 20:10:00|2297.6|2297.3|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|87
1612987810000|2021-02-10 20:10:10|2297.5|2297.2|2297.4|2297.1|2297.7|2297.4|2297.3|2297|58
1612987820000|2021-02-10 20:10:20|2297.3|2297|2297.1|2296.8|2297.3|2297|2296.8|2296.5|66
1612987830000|2021-02-10 20:10:30|2297.2|2296.9|2296.8|2296.5|2297.2|2296.9|2296.6|2296.3|38
1612987840000|2021-02-10 20:10:40|2296.7|2296.4|2295.8|2295.5|2296.7|2296.4|2295.4|2295.1|205
1612987850000|2021-02-10 20:10:50|2295.6|2295.3|2296.2|2295.9|2296.2|2295.9|2295.4|2295.1|45
1612987860000|2021-02-10 20:11:00|2296|2295.7|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|50
1612987870000|2021-02-10 20:11:10|2296.1|2295.8|2295.7|2295.4|2296.1|2295.8|2295.4|2295.1|91
1612987880000|2021-02-10 20:11:20|2295.5|2295.2|2295.7|2295.4|2295.8|2295.5|2295.5|2295.2|25
1612987890000|2021-02-10 20:11:30|2295.8|2295.5|2296.4|2296.1|2296.4|2296.1|2295.6|2295.3|33
1612987900000|2021-02-10 20:11:40|2296.3|2296|2295.9|2295.6|2296.3|2296|2295.9|2295.6|30
1612987910000|2021-02-10 20:11:50|2295.8|2295.5|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|62
1612987920000|2021-02-10 20:12:00|2295.5|2295.2|2296.2|2295.9|2296.6|2296.3|2295.5|2295.2|106
1612987930000|2021-02-10 20:12:10|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296.1|2295.8|31
1612987940000|2021-02-10 20:12:20|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.1|2295.8|40
1612987950000|2021-02-10 20:12:30|2296.1|2295.8|2296.7|2296.4|2296.7|2296.4|2296|2295.7|51
1612987960000|2021-02-10 20:12:40|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296.3|2296|52
1612987970000|2021-02-10 20:12:50|2296.2|2295.9|2296.8|2296.5|2297|2296.7|2296.2|2295.9|100
1612987980000|2021-02-10 20:13:00|2296.7|2296.4|2296.4|2296.1|2296.9|2296.6|2296.4|2296.1|66
1612987990000|2021-02-10 20:13:10|2296.2|2295.9|2296|2295.7|2296.5|2296.2|2296|2295.7|35
1612988000000|2021-02-10 20:13:20|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296|2295.7|23
1612988010000|2021-02-10 20:13:30|2296.3|2296|2295.1|2294.8|2296.3|2296|2295.1|2294.8|45
1612988020000|2021-02-10 20:13:40|2294.7|2294.4|2294.3|2294|2295|2294.7|2294.2|2293.9|144
1612988030000|2021-02-10 20:13:50|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|53
1612988040000|2021-02-10 20:14:00|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|75
1612988050000|2021-02-10 20:14:10|2294.7|2294.4|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|27
1612988060000|2021-02-10 20:14:20|2294.9|2294.6|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|40
1612988070000|2021-02-10 20:14:30|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.6|2294.3|32
1612988080000|2021-02-10 20:14:40|2294.8|2294.5|2294.8|2294.5|2295.6|2295.3|2294.8|2294.5|160
1612988090000|2021-02-10 20:14:50|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.7|2294.4|37
1612988100000|2021-02-10 20:15:00|2294.8|2294.5|2295.1|2294.8|2295.2|2294.9|2294.8|2294.5|42
1612988110000|2021-02-10 20:15:10|2295.2|2294.9|2295|2294.7|2295.5|2295.2|2295|2294.7|48
1612988120000|2021-02-10 20:15:20|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|4
1612988130000|2021-02-10 20:15:30|2294.9|2294.6|2294.1|2293.8|2295.1|2294.8|2294.1|2293.8|73
1612988140000|2021-02-10 20:15:40|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.4|2293.1|135
1612988150000|2021-02-10 20:15:50|2293.6|2293.3|2292.9|2292.6|2293.6|2293.3|2292.7|2292.4|190
1612988160000|2021-02-10 20:16:00|2292.8|2292.5|2291.7|2291.4|2292.9|2292.6|2291.2|2290.9|281
1612988170000|2021-02-10 20:16:10|2291.8|2291.5|2292|2291.7|2292.4|2292.1|2291.7|2291.4|98
1612988180000|2021-02-10 20:16:20|2292.1|2291.8|2292.6|2292.3|2292.6|2292.3|2291.7|2291.4|44
1612988190000|2021-02-10 20:16:30|2292.5|2292.2|2292.6|2292.3|2292.9|2292.6|2292.5|2292.2|74
1612988200000|2021-02-10 20:16:40|2292.4|2292.1|2292|2291.7|2292.4|2292.1|2292|2291.7|34
1612988210000|2021-02-10 20:16:50|2292.1|2291.8|2292|2291.7|2292.4|2292.1|2292|2291.7|54
1612988220000|2021-02-10 20:17:00|2291.9|2291.6|2292.2|2291.9|2292.3|2292|2291.8|2291.5|37
1612988230000|2021-02-10 20:17:10|2292.3|2292|2291.8|2291.5|2292.3|2292|2291.8|2291.5|22
1612988240000|2021-02-10 20:17:20|2291.7|2291.4|2292.1|2291.8|2292.1|2291.8|2291.7|2291.4|103
1612988250000|2021-02-10 20:17:30|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.6|2291.3|22
1612988260000|2021-02-10 20:17:40|2291.8|2291.5|2291.4|2291.1|2291.8|2291.5|2291.2|2290.9|109
1612988270000|2021-02-10 20:17:50|2291.6|2291.3|2291.3|2291|2291.7|2291.4|2291.2|2290.9|20
1612988280000|2021-02-10 20:18:00|2291.4|2291.1|2292.3|2292|2292.6|2292.3|2291.4|2291.1|59
1612988290000|2021-02-10 20:18:10|2292.4|2292.1|2292.9|2292.6|2292.9|2292.6|2292.4|2292.1|26
1612988300000|2021-02-10 20:18:20|2293|2292.7|2293|2292.7|2293.3|2293|2292.9|2292.6|59
1612988310000|2021-02-10 20:18:30|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2292.8|2292.5|20
1612988320000|2021-02-10 20:18:40|2293.3|2293|2293.9|2293.6|2294.1|2293.8|2293.3|2293|53
1612988330000|2021-02-10 20:18:50|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|23
1612988340000|2021-02-10 20:19:00|2293.7|2293.4|2293.3|2293|2293.9|2293.6|2293.3|2293|69
1612988350000|2021-02-10 20:19:10|2293|2292.7|2292.7|2292.4|2293.1|2292.8|2292.6|2292.3|58
1612988360000|2021-02-10 20:19:20|2292.6|2292.3|2292.5|2292.2|2292.9|2292.6|2292.4|2292.1|91
1612988370000|2021-02-10 20:19:30|2292.6|2292.3|2291.9|2291.6|2292.6|2292.3|2291.9|2291.6|29
1612988380000|2021-02-10 20:19:40|2292|2291.7|2292.5|2292.2|2292.5|2292.2|2292|2291.7|25
1612988390000|2021-02-10 20:19:50|2292.4|2292.1|2292.3|2292|2292.6|2292.3|2292.2|2291.9|17
1612988400000|2021-02-10 20:20:00|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|40
1612988410000|2021-02-10 20:20:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|38
1612988420000|2021-02-10 20:20:20|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.3|2292|45
1612988430000|2021-02-10 20:20:30|2292.6|2292.3|2292.7|2292.4|2293|2292.7|2292.4|2292.1|54
1612988440000|2021-02-10 20:20:40|2292.9|2292.6|2292.3|2292|2292.9|2292.6|2292.3|2292|36
1612988450000|2021-02-10 20:20:50|2292.2|2291.9|2292.7|2292.4|2292.7|2292.4|2292.2|2291.9|21
1612988460000|2021-02-10 20:21:00|2292.4|2292.1|2292|2291.7|2292.4|2292.1|2292|2291.7|37
1612988470000|2021-02-10 20:21:10|2291.9|2291.6|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|42
1612988480000|2021-02-10 20:21:20|2291.7|2291.4|2291.5|2291.2|2291.9|2291.6|2291.4|2291.1|71
1612988490000|2021-02-10 20:21:30|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|23
1612988500000|2021-02-10 20:21:40|2291.9|2291.6|2292.3|2292|2292.5|2292.2|2291.9|2291.6|53
1612988510000|2021-02-10 20:21:50|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|14
1612988520000|2021-02-10 20:22:00|2292.5|2292.2|2292.7|2292.4|2293|2292.7|2292.5|2292.2|58
1612988530000|2021-02-10 20:22:10|2292.8|2292.5|2293|2292.7|2293.1|2292.8|2292.7|2292.4|40
1612988540000|2021-02-10 20:22:20|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|17
1612988550000|2021-02-10 20:22:30|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|13
1612988560000|2021-02-10 20:22:40|2292.9|2292.6|2293|2292.7|2293.3|2293|2292.9|2292.6|30
1612988570000|2021-02-10 20:22:50|2293.2|2292.9|2292.7|2292.4|2293.2|2292.9|2292.7|2292.4|44
1612988580000|2021-02-10 20:23:00|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.3|2292|17
1612988590000|2021-02-10 20:23:10|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|85
1612988600000|2021-02-10 20:23:20|2292.5|2292.2|2292.7|2292.4|2292.8|2292.5|2292.5|2292.2|32
1612988610000|2021-02-10 20:23:30|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.3|2292|8
1612988620000|2021-02-10 20:23:40|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.3|2292|6
1612988630000|2021-02-10 20:23:50|2292.3|2292|2292.3|2292|2292.5|2292.2|2292.3|2292|10
1612988640000|2021-02-10 20:24:00|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2291.6|2291.3|46
1612988650000|2021-02-10 20:24:10|2292|2291.7|2292.5|2292.2|2292.7|2292.4|2292|2291.7|125
1612988660000|2021-02-10 20:24:20|2292.6|2292.3|2292.4|2292.1|2292.7|2292.4|2292.4|2292.1|9
1612988670000|2021-02-10 20:24:30|2292.2|2291.9|2292.8|2292.5|2292.8|2292.5|2292.2|2291.9|47
1612988680000|2021-02-10 20:24:40|2292.6|2292.3|2292.1|2291.8|2292.8|2292.5|2292.1|2291.8|72
1612988690000|2021-02-10 20:24:50|2291.8|2291.5|2292.2|2291.9|2292.3|2292|2291.8|2291.5|35
1612988700000|2021-02-10 20:25:00|2292.3|2292|2292.8|2292.5|2292.9|2292.6|2292.1|2291.8|58
1612988710000|2021-02-10 20:25:10|2292.6|2292.3|2293.2|2292.9|2293.3|2293|2292.3|2292|32
1612988720000|2021-02-10 20:25:20|2293.1|2292.8|2293.7|2293.4|2293.7|2293.4|2293.1|2292.8|21
1612988730000|2021-02-10 20:25:30|2293.6|2293.3|2293.1|2292.8|2293.6|2293.3|2293.1|2292.8|32
1612988740000|2021-02-10 20:25:40|2293|2292.7|2292.8|2292.5|2293.2|2292.9|2292.6|2292.3|26
1612988750000|2021-02-10 20:25:50|2292.7|2292.4|2292.4|2292.1|2292.7|2292.4|2292.3|2292|12
1612988760000|2021-02-10 20:26:00|2292.3|2292|2292.1|2291.8|2292.3|2292|2292.1|2291.8|30
1612988770000|2021-02-10 20:26:10|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.5|2291.2|45
1612988780000|2021-02-10 20:26:20|2292.1|2291.8|2291.6|2291.3|2292.3|2292|2291.6|2291.3|30
1612988790000|2021-02-10 20:26:30|2291.4|2291.1|2290.8|2290.5|2291.4|2291.1|2290.6|2290.3|61
1612988800000|2021-02-10 20:26:40|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.4|2290.1|45
1612988810000|2021-02-10 20:26:50|2290.6|2290.3|2290.7|2290.4|2291|2290.7|2290.4|2290.1|43
1612988820000|2021-02-10 20:27:00|2290.5|2290.2|2290.4|2290.1|2291.2|2290.9|2290.4|2290.1|93
1612988830000|2021-02-10 20:27:10|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|56
1612988840000|2021-02-10 20:27:20|2290|2289.7|2290|2289.7|2290.3|2290|2289.6|2289.3|113
1612988850000|2021-02-10 20:27:30|2290.2|2289.9|2289.8|2289.5|2290.2|2289.9|2289.8|2289.5|34
1612988860000|2021-02-10 20:27:40|2289.9|2289.6|2289.7|2289.4|2290|2289.7|2289.7|2289.4|44
1612988870000|2021-02-10 20:27:50|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.2|2288.9|60
1612988880000|2021-02-10 20:28:00|2289.6|2289.3|2290.1|2289.8|2290.2|2289.9|2289.4|2289.1|86
1612988890000|2021-02-10 20:28:10|2290|2289.7|2289.8|2289.5|2290.2|2289.9|2289.8|2289.5|76
1612988900000|2021-02-10 20:28:20|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|49
1612988910000|2021-02-10 20:28:30|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.3|2289|58
1612988920000|2021-02-10 20:28:40|2289.8|2289.5|2289.6|2289.3|2289.9|2289.6|2289.4|2289.1|34
1612988930000|2021-02-10 20:28:50|2289.5|2289.2|2289.4|2289.1|2289.8|2289.5|2289.3|2289|42
1612988940000|2021-02-10 20:29:00|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289.1|2288.8|37
1612988950000|2021-02-10 20:29:10|2289.1|2288.8|2289.2|2288.9|2289.7|2289.4|2288.9|2288.6|96
1612988960000|2021-02-10 20:29:20|2289.3|2289|2289.2|2288.9|2289.3|2289|2288.9|2288.6|30
1612988970000|2021-02-10 20:29:30|2289.4|2289.1|2290|2289.7|2290.1|2289.8|2289.4|2289.1|51
1612988980000|2021-02-10 20:29:40|2289.9|2289.6|2289.9|2289.6|2290.2|2289.9|2289.7|2289.4|24
1612988990000|2021-02-10 20:29:50|2290.3|2290|2291.1|2290.8|2291.1|2290.8|2290.1|2289.8|48
1612989000000|2021-02-10 20:30:00|2291|2290.7|2291.1|2290.8|2291.5|2291.2|2290.7|2290.4|94
1612989010000|2021-02-10 20:30:10|2291.4|2291.1|2291.5|2291.2|2291.9|2291.6|2291.2|2290.9|97
1612989020000|2021-02-10 20:30:20|2291.6|2291.3|2291.3|2291|2291.7|2291.4|2291.3|2291|27
1612989030000|2021-02-10 20:30:30|2291.2|2290.9|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|23
1612989040000|2021-02-10 20:30:40|2291.3|2291|2292.4|2292.1|2292.4|2292.1|2291.2|2290.9|21
1612989050000|2021-02-10 20:30:50|2292.3|2292|2292.2|2291.9|2292.7|2292.4|2292.1|2291.8|101
1612989060000|2021-02-10 20:31:00|2292.1|2291.8|2291.6|2291.3|2292.2|2291.9|2291.6|2291.3|54
1612989070000|2021-02-10 20:31:10|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|19
1612989080000|2021-02-10 20:31:20|2291.4|2291.1|2291.1|2290.8|2291.9|2291.6|2291|2290.7|254
1612989090000|2021-02-10 20:31:30|2291|2290.7|2290.8|2290.5|2291.3|2291|2290.8|2290.5|39
1612989100000|2021-02-10 20:31:40|2290.9|2290.6|2291.4|2291.1|2291.7|2291.4|2290.9|2290.6|34
1612989110000|2021-02-10 20:31:50|2291.6|2291.3|2291.6|2291.3|2292|2291.7|2291.5|2291.2|67
1612989120000|2021-02-10 20:32:00|2291.5|2291.2|2291.1|2290.8|2291.5|2291.2|2290.8|2290.5|89
1612989130000|2021-02-10 20:32:10|2290.9|2290.6|2290.8|2290.5|2291.2|2290.9|2290.4|2290.1|110
1612989140000|2021-02-10 20:32:20|2291|2290.7|2291.4|2291.1|2291.5|2291.2|2290.9|2290.6|47
1612989150000|2021-02-10 20:32:30|2291.7|2291.4|2290.8|2290.5|2291.8|2291.5|2290.6|2290.3|62
1612989160000|2021-02-10 20:32:40|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.5|2290.2|39
1612989170000|2021-02-10 20:32:50|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.3|2290|37
1612989180000|2021-02-10 20:33:00|2290.4|2290.1|2290.5|2290.2|2290.9|2290.6|2290.3|2290|51
1612989190000|2021-02-10 20:33:10|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290|2289.7|91
1612989200000|2021-02-10 20:33:20|2289.7|2289.4|2289|2288.7|2289.8|2289.5|2289|2288.7|94
1612989210000|2021-02-10 20:33:30|2288.9|2288.6|2289.6|2289.3|2289.6|2289.3|2288.8|2288.5|57
1612989220000|2021-02-10 20:33:40|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.6|2289.3|41
1612989230000|2021-02-10 20:33:50|2290|2289.7|2288.8|2288.5|2290|2289.7|2288.7|2288.4|61
1612989240000|2021-02-10 20:34:00|2288.4|2288.1|2287.9|2287.6|2288.4|2288.1|2287.9|2287.6|114
1612989250000|2021-02-10 20:34:10|2287.8|2287.5|2287.4|2287.1|2287.9|2287.6|2287.3|2287|170
1612989260000|2021-02-10 20:34:20|2287.5|2287.2|2288.1|2287.8|2288.2|2287.9|2287.3|2287|107
1612989270000|2021-02-10 20:34:30|2288.2|2287.9|2288.1|2287.8|2288.4|2288.1|2288|2287.7|61
1612989280000|2021-02-10 20:34:40|2288.3|2288|2287.8|2287.5|2288.6|2288.3|2287.8|2287.5|33
1612989290000|2021-02-10 20:34:50|2287.7|2287.4|2287.3|2287|2287.8|2287.5|2287.3|2287|13
1612989300000|2021-02-10 20:35:00|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2286.8|2286.5|112
1612989310000|2021-02-10 20:35:10|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|45
1612989320000|2021-02-10 20:35:20|2287.1|2286.8|2286.8|2286.5|2287.5|2287.2|2286.8|2286.5|59
1612989330000|2021-02-10 20:35:30|2286.6|2286.3|2286.7|2286.4|2287|2286.7|2286.6|2286.3|49
1612989340000|2021-02-10 20:35:40|2286.6|2286.3|2286.7|2286.4|2287.1|2286.8|2286.6|2286.3|74
1612989350000|2021-02-10 20:35:50|2286.6|2286.3|2287|2286.7|2287.1|2286.8|2286.5|2286.2|45
1612989360000|2021-02-10 20:36:00|2286.7|2286.4|2286.1|2285.8|2286.7|2286.4|2286.1|2285.8|74
1612989370000|2021-02-10 20:36:10|2286.2|2285.9|2286.3|2286|2286.6|2286.3|2285.6|2285.3|182
1612989380000|2021-02-10 20:36:20|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2285.7|2285.4|51
1612989390000|2021-02-10 20:36:30|2286|2285.7|2286.5|2286.2|2286.5|2286.2|2286|2285.7|38
1612989400000|2021-02-10 20:36:40|2286.6|2286.3|2286.1|2285.8|2286.6|2286.3|2286|2285.7|45
1612989410000|2021-02-10 20:36:50|2285.9|2285.6|2285.6|2285.3|2285.9|2285.6|2285.4|2285.1|64
1612989420000|2021-02-10 20:37:00|2285.5|2285.2|2284.8|2284.5|2285.6|2285.3|2284.8|2284.5|126
1612989430000|2021-02-10 20:37:10|2285|2284.7|2284.8|2284.5|2285.3|2285|2284.8|2284.5|107
1612989440000|2021-02-10 20:37:20|2284.7|2284.4|2283.5|2283.2|2284.7|2284.4|2282.9|2282.6|201
1612989450000|2021-02-10 20:37:30|2283.6|2283.3|2282.8|2282.5|2283.6|2283.3|2282.8|2282.5|183
1612989460000|2021-02-10 20:37:40|2282.9|2282.6|2282.6|2282.3|2283|2282.7|2282.2|2281.9|208
1612989470000|2021-02-10 20:37:50|2282.8|2282.5|2283.2|2282.9|2283.2|2282.9|2282.8|2282.5|122
1612989480000|2021-02-10 20:38:00|2283.3|2283|2283.3|2283|2283.3|2283|2282.6|2282.3|68
1612989490000|2021-02-10 20:38:10|2283|2282.7|2283.1|2282.8|2283.2|2282.9|2282.7|2282.4|55
1612989500000|2021-02-10 20:38:20|2283|2282.7|2282.2|2281.9|2283.2|2282.9|2282.2|2281.9|83
1612989510000|2021-02-10 20:38:30|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.8|2281.5|89
1612989520000|2021-02-10 20:38:40|2282|2281.7|2282.4|2282.1|2283|2282.7|2281.9|2281.6|88
1612989530000|2021-02-10 20:38:50|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|46
1612989540000|2021-02-10 20:39:00|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2281.9|2281.6|221
1612989550000|2021-02-10 20:39:10|2282.4|2282.1|2283|2282.7|2283.2|2282.9|2282.3|2282|94
1612989560000|2021-02-10 20:39:20|2283.1|2282.8|2282.6|2282.3|2283.2|2282.9|2282.5|2282.2|60
1612989570000|2021-02-10 20:39:30|2282.9|2282.6|2281.8|2281.5|2282.9|2282.6|2281.7|2281.4|59
1612989580000|2021-02-10 20:39:40|2281.6|2281.3|2280.9|2280.6|2281.7|2281.4|2280.9|2280.6|101
1612989590000|2021-02-10 20:39:50|2280.8|2280.5|2280.4|2280.1|2281.1|2280.8|2280.3|2280|187
1612989600000|2021-02-10 20:40:00|2280.3|2280|2280.5|2280.2|2281|2280.7|2280.3|2280|182
1612989610000|2021-02-10 20:40:10|2280.4|2280.1|2279.9|2279.6|2280.4|2280.1|2279.9|2279.6|154
1612989620000|2021-02-10 20:40:20|2279.8|2279.5|2280.7|2280.4|2280.7|2280.4|2279.7|2279.4|103
1612989630000|2021-02-10 20:40:30|2280.8|2280.5|2282|2281.7|2282|2281.7|2280.8|2280.5|159
1612989640000|2021-02-10 20:40:40|2281.8|2281.5|2281.5|2281.2|2281.8|2281.5|2281.1|2280.8|169
1612989650000|2021-02-10 20:40:50|2281.9|2281.6|2283|2282.7|2283|2282.7|2281.5|2281.2|143
1612989660000|2021-02-10 20:41:00|2283.2|2282.9|2283.5|2283.2|2283.6|2283.3|2282.9|2282.6|117
1612989670000|2021-02-10 20:41:10|2283.6|2283.3|2282.6|2282.3|2284|2283.7|2282.6|2282.3|179
1612989680000|2021-02-10 20:41:20|2282.5|2282.2|2282.9|2282.6|2283|2282.7|2282.5|2282.2|46
1612989690000|2021-02-10 20:41:30|2282.8|2282.5|2282|2281.7|2282.8|2282.5|2281.9|2281.6|74
1612989700000|2021-02-10 20:41:40|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2281.7|2281.4|75
1612989710000|2021-02-10 20:41:50|2282|2281.7|2281.7|2281.4|2282.4|2282.1|2281.7|2281.4|115
1612989720000|2021-02-10 20:42:00|2281.8|2281.5|2281.4|2281.1|2281.8|2281.5|2281.1|2280.8|73
1612989730000|2021-02-10 20:42:10|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2280.7|2280.4|70
1612989740000|2021-02-10 20:42:20|2281.2|2280.9|2280.4|2280.1|2281.2|2280.9|2280.4|2280.1|56
1612989750000|2021-02-10 20:42:30|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|38
1612989760000|2021-02-10 20:42:40|2280.7|2280.4|2281.3|2281|2281.4|2281.1|2280.7|2280.4|43
1612989770000|2021-02-10 20:42:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.2|2280.9|57
1612989780000|2021-02-10 20:43:00|2281.2|2280.9|2281.9|2281.6|2282|2281.7|2281|2280.7|145
1612989790000|2021-02-10 20:43:10|2281.8|2281.5|2281.5|2281.2|2281.9|2281.6|2281.3|2281|72
1612989800000|2021-02-10 20:43:20|2281.3|2281|2280.8|2280.5|2281.4|2281.1|2280.7|2280.4|50
1612989810000|2021-02-10 20:43:30|2280.9|2280.6|2280.7|2280.4|2281.1|2280.8|2280.6|2280.3|104
1612989820000|2021-02-10 20:43:40|2280.8|2280.5|2280.8|2280.5|2281.2|2280.9|2280.8|2280.5|62
1612989830000|2021-02-10 20:43:50|2280.9|2280.6|2280.1|2279.8|2280.9|2280.6|2280.1|2279.8|59
1612989840000|2021-02-10 20:44:00|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.7|2279.4|127
1612989850000|2021-02-10 20:44:10|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.4|2279.1|87
1612989860000|2021-02-10 20:44:20|2280|2279.7|2281|2280.7|2281|2280.7|2280|2279.7|148
1612989870000|2021-02-10 20:44:30|2281.1|2280.8|2280.9|2280.6|2281.4|2281.1|2280.8|2280.5|46
1612989880000|2021-02-10 20:44:40|2280.8|2280.5|2279.8|2279.5|2280.8|2280.5|2279.6|2279.3|128
1612989890000|2021-02-10 20:44:50|2280|2279.7|2278.9|2278.6|2280|2279.7|2278.6|2278.3|154
1612989900000|2021-02-10 20:45:00|2279|2278.7|2279.5|2279.2|2280|2279.7|2278.8|2278.5|151
1612989910000|2021-02-10 20:45:10|2279.6|2279.3|2280.2|2279.9|2280.3|2280|2279.6|2279.3|61
1612989920000|2021-02-10 20:45:20|2279.8|2279.5|2278.6|2278.3|2279.8|2279.5|2278.4|2278.1|120
1612989930000|2021-02-10 20:45:30|2278.7|2278.4|2278.6|2278.3|2278.9|2278.6|2278.4|2278.1|48
1612989940000|2021-02-10 20:45:40|2278.5|2278.2|2278.8|2278.5|2279|2278.7|2278.4|2278.1|51
1612989950000|2021-02-10 20:45:50|2278.9|2278.6|2279.3|2279|2279.4|2279.1|2278.9|2278.6|32
1612989960000|2021-02-10 20:46:00|2279.2|2278.9|2279.5|2279.2|2279.7|2279.4|2279.2|2278.9|47
1612989970000|2021-02-10 20:46:10|2279.7|2279.4|2280.7|2280.4|2280.7|2280.4|2279.5|2279.2|63
1612989980000|2021-02-10 20:46:20|2280.4|2280.1|2280.5|2280.2|2280.7|2280.4|2280.2|2279.9|61
1612989990000|2021-02-10 20:46:30|2280.4|2280.1|2281.2|2280.9|2281.2|2280.9|2280.4|2280.1|88
1612990000000|2021-02-10 20:46:40|2281|2280.7|2281.3|2281|2281.3|2281|2280.6|2280.3|82
1612990010000|2021-02-10 20:46:50|2281.2|2280.9|2281.6|2281.3|2281.6|2281.3|2281.2|2280.9|63
1612990020000|2021-02-10 20:47:00|2281.8|2281.5|2281.9|2281.6|2282.3|2282|2281.6|2281.3|138
1612990030000|2021-02-10 20:47:10|2281.8|2281.5|2282.1|2281.8|2282.1|2281.8|2281.7|2281.4|46
1612990040000|2021-02-10 20:47:20|2282.2|2281.9|2282.2|2281.9|2282.4|2282.1|2282.1|2281.8|75
1612990050000|2021-02-10 20:47:30|2282.6|2282.3|2282.9|2282.6|2283.2|2282.9|2282.6|2282.3|113
1612990060000|2021-02-10 20:47:40|2282.7|2282.4|2282.4|2282.1|2282.8|2282.5|2282.1|2281.8|88
1612990070000|2021-02-10 20:47:50|2282.3|2282|2282.9|2282.6|2283.2|2282.9|2282.3|2282|51
1612990080000|2021-02-10 20:48:00|2282.8|2282.5|2283|2282.7|2283.1|2282.8|2282.4|2282.1|57
1612990090000|2021-02-10 20:48:10|2283.1|2282.8|2282.5|2282.2|2283.5|2283.2|2282.5|2282.2|40
1612990100000|2021-02-10 20:48:20|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.2|2281.9|39
1612990110000|2021-02-10 20:48:30|2282.3|2282|2282.5|2282.2|2282.6|2282.3|2282.3|2282|62
1612990120000|2021-02-10 20:48:40|2282.3|2282|2281.9|2281.6|2282.3|2282|2281.5|2281.2|86
1612990130000|2021-02-10 20:48:50|2282|2281.7|2281.5|2281.2|2282|2281.7|2281.5|2281.2|30
1612990140000|2021-02-10 20:49:00|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2280.8|2280.5|142
1612990150000|2021-02-10 20:49:10|2281.8|2281.5|2280.6|2280.3|2281.8|2281.5|2280.6|2280.3|118
1612990160000|2021-02-10 20:49:20|2280.5|2280.2|2281|2280.7|2281.1|2280.8|2280.5|2280.2|77
1612990170000|2021-02-10 20:49:30|2281.1|2280.8|2280.5|2280.2|2281.1|2280.8|2280.4|2280.1|52
1612990180000|2021-02-10 20:49:40|2280.4|2280.1|2280.7|2280.4|2280.7|2280.4|2280.2|2279.9|75
1612990190000|2021-02-10 20:49:50|2280.5|2280.2|2281|2280.7|2281|2280.7|2280.1|2279.8|63
1612990200000|2021-02-10 20:50:00|2279.6|2279.3|2280.9|2280.6|2281.7|2281.4|2279.6|2279.3|514
1612990210000|2021-02-10 20:50:10|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.4|2280.1|129
1612990220000|2021-02-10 20:50:20|2281|2280.7|2281.2|2280.9|2281.3|2281|2280.5|2280.2|84
1612990230000|2021-02-10 20:50:30|2280.8|2280.5|2281|2280.7|2281.1|2280.8|2280.2|2279.9|71
1612990240000|2021-02-10 20:50:40|2281.2|2280.9|2281.7|2281.4|2282.2|2281.9|2281|2280.7|143
1612990250000|2021-02-10 20:50:50|2281.8|2281.5|2282.9|2282.6|2283.3|2283|2281.7|2281.4|125
1612990260000|2021-02-10 20:51:00|2283|2282.7|2283.9|2283.6|2283.9|2283.6|2282.9|2282.6|275
1612990270000|2021-02-10 20:51:10|2284|2283.7|2284.6|2284.3|2284.8|2284.5|2284|2283.7|140
1612990280000|2021-02-10 20:51:20|2284.4|2284.1|2284.5|2284.2|2284.8|2284.5|2284.1|2283.8|159
1612990290000|2021-02-10 20:51:30|2284.2|2283.9|2284.6|2284.3|2284.7|2284.4|2284.2|2283.9|72
1612990300000|2021-02-10 20:51:40|2284.7|2284.4|2285.1|2284.8|2285.2|2284.9|2284.6|2284.3|54
1612990310000|2021-02-10 20:51:50|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2284.8|2284.5|137
1612990320000|2021-02-10 20:52:00|2284.8|2284.5|2282.3|2282|2284.8|2284.5|2282.3|2282|274
1612990330000|2021-02-10 20:52:10|2282.9|2282.6|2283.7|2283.4|2283.8|2283.5|2282.8|2282.5|103
1612990340000|2021-02-10 20:52:20|2283.8|2283.5|2283.7|2283.4|2284.2|2283.9|2283.5|2283.2|351
1612990350000|2021-02-10 20:52:30|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.2|2282.9|81
1612990360000|2021-02-10 20:52:40|2283.3|2283|2283|2282.7|2283.6|2283.3|2282.9|2282.6|33
1612990370000|2021-02-10 20:52:50|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.2|2282.9|70
1612990380000|2021-02-10 20:53:00|2283.3|2283|2282.7|2282.4|2283.3|2283|2282.2|2281.9|126
1612990390000|2021-02-10 20:53:10|2282.5|2282.2|2282|2281.7|2282.6|2282.3|2281.9|2281.6|64
1612990400000|2021-02-10 20:53:20|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|39
1612990410000|2021-02-10 20:53:30|2282|2281.7|2281.4|2281.1|2282.1|2281.8|2281.2|2280.9|96
1612990420000|2021-02-10 20:53:40|2281.5|2281.2|2281.6|2281.3|2281.9|2281.6|2281.4|2281.1|88
1612990430000|2021-02-10 20:53:50|2281.7|2281.4|2281.8|2281.5|2282.1|2281.8|2281.6|2281.3|127
1612990440000|2021-02-10 20:54:00|2281.9|2281.6|2282|2281.7|2282.3|2282|2281.8|2281.5|225
1612990450000|2021-02-10 20:54:10|2281.4|2281.1|2280.5|2280.2|2281.4|2281.1|2280.4|2280.1|158
1612990460000|2021-02-10 20:54:20|2280.6|2280.3|2281|2280.7|2281|2280.7|2280.5|2280.2|47
1612990470000|2021-02-10 20:54:30|2281.3|2281|2280.9|2280.6|2281.3|2281|2280.6|2280.3|59
1612990480000|2021-02-10 20:54:40|2281|2280.7|2281.3|2281|2281.4|2281.1|2281|2280.7|49
1612990490000|2021-02-10 20:54:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|66
1612990500000|2021-02-10 20:55:00|2281.2|2280.9|2282|2281.7|2282.1|2281.8|2281.1|2280.8|249
1612990510000|2021-02-10 20:55:10|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2281.7|2281.4|147
1612990520000|2021-02-10 20:55:20|2282.3|2282|2282.7|2282.4|2282.8|2282.5|2282.3|2282|96
1612990530000|2021-02-10 20:55:30|2282.8|2282.5|2281.7|2281.4|2282.8|2282.5|2281.6|2281.3|75
1612990540000|2021-02-10 20:55:40|2281.5|2281.2|2281.1|2280.8|2281.5|2281.2|2281.1|2280.8|85
1612990550000|2021-02-10 20:55:50|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2280.9|2280.6|137
1612990560000|2021-02-10 20:56:00|2281.3|2281|2280.3|2280|2281.3|2281|2280.2|2279.9|115
1612990570000|2021-02-10 20:56:10|2280.4|2280.1|2279.9|2279.6|2280.8|2280.5|2279.9|2279.6|54
1612990580000|2021-02-10 20:56:20|2280|2279.7|2280.2|2279.9|2280.4|2280.1|2279.9|2279.6|89
1612990590000|2021-02-10 20:56:30|2280.4|2280.1|2281.5|2281.2|2281.5|2281.2|2280.4|2280.1|77
1612990600000|2021-02-10 20:56:40|2281.4|2281.1|2280.9|2280.6|2281.5|2281.2|2280.6|2280.3|77
1612990610000|2021-02-10 20:56:50|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.4|2280.1|55
1612990620000|2021-02-10 20:57:00|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.3|2280|71
1612990630000|2021-02-10 20:57:10|2280.9|2280.6|2280.6|2280.3|2281.1|2280.8|2280.6|2280.3|39
1612990640000|2021-02-10 20:57:20|2281.1|2280.8|2281.1|2280.8|2281.5|2281.2|2281|2280.7|93
1612990650000|2021-02-10 20:57:30|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281|2280.7|125
1612990660000|2021-02-10 20:57:40|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2280.8|2280.5|52
1612990670000|2021-02-10 20:57:50|2281.4|2281.1|2280.6|2280.3|2281.4|2281.1|2280.3|2280|93
1612990680000|2021-02-10 20:58:00|2280.5|2280.2|2281.5|2281.2|2281.7|2281.4|2280.5|2280.2|138
1612990690000|2021-02-10 20:58:10|2281.6|2281.3|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|72
1612990700000|2021-02-10 20:58:20|2281.2|2280.9|2281.3|2281|2281.5|2281.2|2280.9|2280.6|110
1612990710000|2021-02-10 20:58:30|2281.5|2281.2|2281.8|2281.5|2282.2|2281.9|2281.4|2281.1|103
1612990720000|2021-02-10 20:58:40|2281.7|2281.4|2281.4|2281.1|2281.7|2281.4|2281.2|2280.9|114
1612990730000|2021-02-10 20:58:50|2281.3|2281|2282.6|2282.3|2282.6|2282.3|2281.3|2281|152
1612990740000|2021-02-10 20:59:00|2282.7|2282.4|2283.6|2283.3|2283.7|2283.4|2282.7|2282.4|608
1612990750000|2021-02-10 20:59:10|2283.7|2283.4|2283.9|2283.6|2284.2|2283.9|2283.7|2283.4|601
1612990760000|2021-02-10 20:59:20|2284|2283.7|2283.1|2282.8|2284.2|2283.9|2283.1|2282.8|720
1612990770000|2021-02-10 20:59:30|2283.2|2282.9|2282|2281.7|2283.2|2282.9|2281.4|2281.1|1055
1612990780000|2021-02-10 20:59:40|2281.8|2281.5|2283.2|2282.9|2283.4|2283.1|2281.6|2281.3|1215
1612990790000|2021-02-10 20:59:50|2283|2282.7|2285.2|2284.9|2285.9|2285.6|2283|2282.7|3163
1612990800000|2021-02-10 21:00:00|2284.7|2284.4|2285.1|2284.8|2285.1|2284.8|2284|2283.7|819
1612990810000|2021-02-10 21:00:10|2285.2|2284.9|2286.8|2286.5|2287.4|2287.1|2285.2|2284.9|323
1612990820000|2021-02-10 21:00:20|2286.7|2286.4|2285.6|2285.3|2286.8|2286.5|2285.6|2285.3|182
1612990830000|2021-02-10 21:00:30|2285.4|2285.1|2284.6|2284.3|2285.4|2285.1|2284|2283.7|229
1612990840000|2021-02-10 21:00:40|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.4|2284.1|110
1612990850000|2021-02-10 21:00:50|2284.8|2284.5|2286|2285.7|2286.1|2285.8|2284.8|2284.5|208
1612990860000|2021-02-10 21:01:00|2285.9|2285.6|2285.4|2285.1|2286.1|2285.8|2285.4|2285.1|98
1612990870000|2021-02-10 21:01:10|2285.5|2285.2|2284.5|2284.2|2285.6|2285.3|2284.5|2284.2|87
1612990880000|2021-02-10 21:01:20|2284.6|2284.3|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|54
1612990890000|2021-02-10 21:01:30|2284.7|2284.4|2284.7|2284.4|2285|2284.7|2284.2|2283.9|175
1612990900000|2021-02-10 21:01:40|2284.4|2284.1|2283.7|2283.4|2284.6|2284.3|2283.7|2283.4|53
1612990910000|2021-02-10 21:01:50|2283.6|2283.3|2284|2283.7|2284|2283.7|2283.6|2283.3|40
1612990920000|2021-02-10 21:02:00|2283.8|2283.5|2284.2|2283.9|2284.2|2283.9|2283.8|2283.5|36
1612990930000|2021-02-10 21:02:10|2284.3|2284|2284.6|2284.3|2284.8|2284.5|2284.3|2284|56
1612990940000|2021-02-10 21:02:20|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|39
1612990950000|2021-02-10 21:02:30|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|49
1612990960000|2021-02-10 21:02:40|2284.5|2284.2|2284.8|2284.5|2285.1|2284.8|2284.5|2284.2|86
1612990970000|2021-02-10 21:02:50|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|11
1612990980000|2021-02-10 21:03:00|2284.9|2284.6|2284.3|2284|2284.9|2284.6|2284.3|2284|45
1612990990000|2021-02-10 21:03:10|2284.2|2283.9|2284.5|2284.2|2284.7|2284.4|2284|2283.7|39
1612991000000|2021-02-10 21:03:20|2284.4|2284.1|2283.9|2283.6|2284.4|2284.1|2283.9|2283.6|84
1612991010000|2021-02-10 21:03:30|2283.6|2283.3|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|56
1612991020000|2021-02-10 21:03:40|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282|2281.7|259
1612991030000|2021-02-10 21:03:50|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.4|2282.1|36
1612991040000|2021-02-10 21:04:00|2283.3|2283|2282.9|2282.6|2283.6|2283.3|2282.6|2282.3|126
1612991050000|2021-02-10 21:04:10|2282.7|2282.4|2282.2|2281.9|2283|2282.7|2282.2|2281.9|126
1612991060000|2021-02-10 21:04:20|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|43
1612991070000|2021-02-10 21:04:30|2282.3|2282|2282|2281.7|2282.4|2282.1|2281.8|2281.5|155
1612991080000|2021-02-10 21:04:40|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.1|2281.8|36
1612991090000|2021-02-10 21:04:50|2282.7|2282.4|2283.3|2283|2283.4|2283.1|2282.4|2282.1|83
1612991100000|2021-02-10 21:05:00|2283.2|2282.9|2284.1|2283.8|2284.2|2283.9|2283.2|2282.9|115
1612991110000|2021-02-10 21:05:10|2284.2|2283.9|2283.6|2283.3|2284.2|2283.9|2283.6|2283.3|47
1612991120000|2021-02-10 21:05:20|2283.8|2283.5|2283.5|2283.2|2283.8|2283.5|2283.5|2283.2|12
1612991130000|2021-02-10 21:05:30|2283.6|2283.3|2283.9|2283.6|2284|2283.7|2283.6|2283.3|88
1612991140000|2021-02-10 21:05:40|2283.7|2283.4|2283.9|2283.6|2284|2283.7|2283.7|2283.4|81
1612991150000|2021-02-10 21:05:50|2283.8|2283.5|2284.3|2284|2284.6|2284.3|2283.8|2283.5|114
1612991160000|2021-02-10 21:06:00|2284.5|2284.2|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|58
1612991170000|2021-02-10 21:06:10|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|40
1612991180000|2021-02-10 21:06:20|2284.8|2284.5|2284.4|2284.1|2284.8|2284.5|2284.2|2283.9|24
1612991190000|2021-02-10 21:06:30|2284.2|2283.9|2283.9|2283.6|2284.2|2283.9|2283.7|2283.4|53
1612991200000|2021-02-10 21:06:40|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.8|2283.5|18
1612991210000|2021-02-10 21:06:50|2284.2|2283.9|2284.5|2284.2|2284.9|2284.6|2284.1|2283.8|91
1612991220000|2021-02-10 21:07:00|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.3|2284|51
1612991230000|2021-02-10 21:07:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|45
1612991240000|2021-02-10 21:07:20|2284.4|2284.1|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|38
1612991250000|2021-02-10 21:07:30|2284.7|2284.4|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|65
1612991260000|2021-02-10 21:07:40|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|42
1612991270000|2021-02-10 21:07:50|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2285|2284.7|29
1612991280000|2021-02-10 21:08:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.1|2284.8|33
1612991290000|2021-02-10 21:08:10|2285.1|2284.8|2284.9|2284.6|2285.2|2284.9|2284.8|2284.5|27
1612991300000|2021-02-10 21:08:20|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|4
1612991310000|2021-02-10 21:08:30|2284.8|2284.5|2284.3|2284|2284.8|2284.5|2284|2283.7|67
1612991320000|2021-02-10 21:08:40|2284.2|2283.9|2283.9|2283.6|2284.3|2284|2283.9|2283.6|10
1612991330000|2021-02-10 21:08:50|2283.8|2283.5|2283.3|2283|2283.8|2283.5|2283.3|2283|71
1612991340000|2021-02-10 21:09:00|2283.7|2283.4|2283.8|2283.5|2284.1|2283.8|2283.6|2283.3|34
1612991350000|2021-02-10 21:09:10|2283.6|2283.3|2283.9|2283.6|2284.2|2283.9|2283.4|2283.1|51
1612991360000|2021-02-10 21:09:20|2284.1|2283.8|2283.7|2283.4|2284.1|2283.8|2283.7|2283.4|29
1612991370000|2021-02-10 21:09:30|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.7|2283.4|23
1612991380000|2021-02-10 21:09:40|2284.1|2283.8|2284.1|2283.8|2284.4|2284.1|2284.1|2283.8|39
1612991390000|2021-02-10 21:09:50|2284|2283.7|2284.1|2283.8|2284.2|2283.9|2284|2283.7|3
1612991400000|2021-02-10 21:10:00|2284|2283.7|2283.6|2283.3|2284.1|2283.8|2283.6|2283.3|15
1612991410000|2021-02-10 21:10:10|2283.9|2283.6|2284.5|2284.2|2284.5|2284.2|2283.9|2283.6|71
1612991420000|2021-02-10 21:10:20|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|27
1612991430000|2021-02-10 21:10:30|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|15
1612991440000|2021-02-10 21:10:40|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|26
1612991450000|2021-02-10 21:10:50|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|18
1612991460000|2021-02-10 21:11:00|2284.6|2284.3|2284.5|2284.2|2284.7|2284.4|2284.3|2284|35
1612991470000|2021-02-10 21:11:10|2284.4|2284.1|2284.2|2283.9|2284.5|2284.2|2283.9|2283.6|59
1612991480000|2021-02-10 21:11:20|2284.5|2284.2|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|144
1612991490000|2021-02-10 21:11:30|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284|2283.7|8
1612991500000|2021-02-10 21:11:40|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.6|2283.3|25
1612991510000|2021-02-10 21:11:50|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2283.8|2283.5|11
1612991520000|2021-02-10 21:12:00|2283.8|2283.5|2283.6|2283.3|2284|2283.7|2283.6|2283.3|22
1612991530000|2021-02-10 21:12:10|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.4|2283.1|32
1612991540000|2021-02-10 21:12:20|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|8
1612991550000|2021-02-10 21:12:30|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.2|2282.9|33
1612991560000|2021-02-10 21:12:40|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282.8|2282.5|36
1612991570000|2021-02-10 21:12:50|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2282.3|2282|36
1612991580000|2021-02-10 21:13:00|2282.3|2282|2283.1|2282.8|2283.1|2282.8|2282.2|2281.9|58
1612991590000|2021-02-10 21:13:10|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|34
1612991600000|2021-02-10 21:13:20|2283.3|2283|2284|2283.7|2284|2283.7|2283.3|2283|55
1612991610000|2021-02-10 21:13:30|2283.6|2283.3|2283.9|2283.6|2283.9|2283.6|2283.5|2283.2|70
1612991620000|2021-02-10 21:13:40|2283.8|2283.5|2284.3|2284|2284.3|2284|2283.7|2283.4|42
1612991630000|2021-02-10 21:13:50|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|32
1612991640000|2021-02-10 21:14:00|2284.5|2284.2|2285.6|2285.3|2286|2285.7|2284.5|2284.2|90
1612991650000|2021-02-10 21:14:10|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|47
1612991660000|2021-02-10 21:14:20|2285.5|2285.2|2285.7|2285.4|2285.9|2285.6|2285.5|2285.2|63
1612991670000|2021-02-10 21:14:30|2285.6|2285.3|2285.2|2284.9|2285.6|2285.3|2285.1|2284.8|19
1612991680000|2021-02-10 21:14:40|2285.3|2285|2285.3|2285|2285.6|2285.3|2285|2284.7|21
1612991690000|2021-02-10 21:14:50|2285.5|2285.2|2285.2|2284.4|2285.6|2285.3|2285|2284.4|27
1612991700000|2021-02-10 21:15:00|||||||||1
1612991710000|2021-02-10 21:15:10|2285.1|2284.3|2285.1|2284.3|2285.1|2284.3|2285.1|2284.3|0
1612991720000|2021-02-10 21:15:20|2285|2284.2|2285|2284.2|2285|2284.2|2285|2284.2|0
1612991730000|2021-02-10 21:15:30|2285.1|2284.3|2285|2284.2|2285.1|2284.3|2285|2284.2|0
1612991760000|2021-02-10 21:16:00|2284.9|2284.1|2284.7|2283.9|2285|2284.2|2284.7|2283.9|0
1612991770000|2021-02-10 21:16:10|2284.8|2284|2284.7|2283.9|2284.8|2284|2284.7|2283.9|0
1612991780000|2021-02-10 21:16:20|2284.8|2284|2284.8|2284|2284.8|2284|2284.8|2284|0
1612991790000|2021-02-10 21:16:30|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|0
1612991800000|2021-02-10 21:16:40|2284.8|2284|2284.8|2284|2284.8|2284|2284.8|2284|0
1612991830000|2021-02-10 21:17:10|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|0
1612991840000|2021-02-10 21:17:20|2284.8|2284|2284.8|2284|2284.8|2284|2284.8|2284|0
1612991860000|2021-02-10 21:17:40|2284.6|2283.8|2284.7|2283.9|2284.7|2283.9|2284.6|2283.8|0
1612991880000|2021-02-10 21:18:00|2284.6|2283.8|2284.7|2283.9|2284.7|2283.9|2284.6|2283.8|0
1612991900000|2021-02-10 21:18:20|2284.8|2284|2284.8|2284|2284.8|2284|2284.8|2284|0
1612991910000|2021-02-10 21:18:30|2284.7|2283.9|2284.8|2284|2284.8|2284|2284.7|2283.9|0
1612991950000|2021-02-10 21:19:10|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|0
1612991960000|2021-02-10 21:19:20|2284.5|2283.7|2284.6|2283.8|2284.6|2283.8|2284.5|2283.7|0
1612991990000|2021-02-10 21:19:50|2284.7|2283.9|2284.6|2283.8|2284.7|2283.9|2284.6|2283.8|0
1612992000000|2021-02-10 21:20:00|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|0
1612992020000|2021-02-10 21:20:20|2284.8|2284|2284.8|2284|2284.8|2284|2284.8|2284|0
1612992060000|2021-02-10 21:21:00|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|0
1612992070000|2021-02-10 21:21:10|2284.8|2284|2284.7|2283.9|2284.8|2284|2284.7|2283.9|0
1612992080000|2021-02-10 21:21:20|2284.8|2284|2284.8|2284|2284.8|2284|2284.8|2284|0
1612992090000|2021-02-10 21:21:30|2284.7|2283.9|2284.6|2283.8|2284.7|2283.9|2284.6|2283.8|0
1612992100000|2021-02-10 21:21:40|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|0
1612992110000|2021-02-10 21:21:50|2284.6|2283.8|2284.6|2283.8|2284.6|2283.8|2284.6|2283.8|0
1612992130000|2021-02-10 21:22:10|2284.7|2283.9|2284.8|2284|2284.8|2284|2284.6|2283.8|0
1612992150000|2021-02-10 21:22:30|2284.7|2283.9|2284.8|2284|2284.8|2284|2284.7|2283.9|0
1612992170000|2021-02-10 21:22:50|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|2284.7|2283.9|0
1612992320000|2021-02-10 21:25:20|2284.8|2284|2284.9|2284.1|2284.9|2284.1|2284.8|2284|0
1612992340000|2021-02-10 21:25:40|2285|2284.2|2284.8|2284|2285|2284.2|2284.8|2284|0
1612992360000|2021-02-10 21:26:00|2284.9|2284.1|2284.9|2284.1|2284.9|2284.1|2284.9|2284.1|0
1612992380000|2021-02-10 21:26:20|2284.8|2284|2284.8|2284|2284.8|2284|2284.8|2284|0
1612992540000|2021-02-10 21:29:00|2284.9|2284.1|2285|2284.2|2285|2284.2|2284.9|2284.1|0
1612992580000|2021-02-10 21:29:40|2284.9|2284.1|2284.9|2284.1|2284.9|2284.1|2284.9|2284.1|0
1612992590000|2021-02-10 21:29:50|2284.8|2284|2284.8|2284|2284.8|2284|2284.8|2284|0
1612992600000|2021-02-10 21:30:00|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2284.7|2284.4|24
1612992610000|2021-02-10 21:30:10|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|4
1612992620000|2021-02-10 21:30:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|6
1612992630000|2021-02-10 21:30:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1612992650000|2021-02-10 21:30:50|2284.6|2284.3|2284.1|2283.8|2284.6|2284.3|2284.1|2283.8|6
1612992660000|2021-02-10 21:31:00|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|18
1612992670000|2021-02-10 21:31:10|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2284|2283.7|12
1612992690000|2021-02-10 21:31:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1612992720000|2021-02-10 21:32:00|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|2
1612992730000|2021-02-10 21:32:10|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2
1612992740000|2021-02-10 21:32:20|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1612992750000|2021-02-10 21:32:30|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|5
1612992800000|2021-02-10 21:33:20|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1612992810000|2021-02-10 21:33:30|2284|2283.7|2284|2283.7|2284|2283.7|2283.9|2283.6|17
1612992830000|2021-02-10 21:33:50|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2
1612992850000|2021-02-10 21:34:10|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|12
1612992860000|2021-02-10 21:34:20|||||||||5
1612992870000|2021-02-10 21:34:30|||||||||1
1612992890000|2021-02-10 21:34:50|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|4
1612992900000|2021-02-10 21:35:00|||||||||1
1612992910000|2021-02-10 21:35:10|2284.3|2284|2284.4|2284.1|2284.5|2284.2|2284.3|2284|8
1612992940000|2021-02-10 21:35:40|2284.5|2284.2|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|8
1612992950000|2021-02-10 21:35:50|2284.6|2284.3|2285|2284.7|2285|2284.7|2284.6|2284.3|8
1612992960000|2021-02-10 21:36:00|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|8
1612992970000|2021-02-10 21:36:10|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|3
1612992980000|2021-02-10 21:36:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1612992990000|2021-02-10 21:36:30|2285.1|2284.8|2285.8|2285.5|2285.8|2285.5|2285.1|2284.8|93
1612993000000|2021-02-10 21:36:40|2286.1|2285.8|2286|2285.7|2286.4|2286.1|2286|2285.7|10
1612993010000|2021-02-10 21:36:50|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|5
1612993020000|2021-02-10 21:37:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|12
1612993030000|2021-02-10 21:37:10|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|4
1612993040000|2021-02-10 21:37:20|||||||||7
1612993050000|2021-02-10 21:37:30|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|10
1612993070000|2021-02-10 21:37:50|2286.6|2286.3|2286.9|2286.6|2286.9|2286.6|2286.6|2286.3|12
1612993080000|2021-02-10 21:38:00|2286.8|2286.5|2286.6|2286.3|2287|2286.7|2286.6|2286.3|11
1612993090000|2021-02-10 21:38:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1612993100000|2021-02-10 21:38:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1612993120000|2021-02-10 21:38:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1612993130000|2021-02-10 21:38:50|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|9
1612993140000|2021-02-10 21:39:00|2286.1|2285.8|2285.6|2285.3|2286.1|2285.8|2285.6|2285.3|10
1612993150000|2021-02-10 21:39:10|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|2
1612993160000|2021-02-10 21:39:20|2285.6|2285.3|2284.7|2284.4|2285.6|2285.3|2284.7|2284.4|16
1612993170000|2021-02-10 21:39:30|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|4
1612993180000|2021-02-10 21:39:40|2284.6|2284.3|2285.2|2284.9|2285.2|2284.9|2284.6|2284.3|6
1612993190000|2021-02-10 21:39:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612993200000|2021-02-10 21:40:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1612993210000|2021-02-10 21:40:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1612993250000|2021-02-10 21:40:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612993320000|2021-02-10 21:42:00|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.3|2284|3
1612993330000|2021-02-10 21:42:10|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|6
1612993360000|2021-02-10 21:42:40|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|3
1612993390000|2021-02-10 21:43:10|2284.5|2284.2|2285|2284.7|2285|2284.7|2284.5|2284.2|79
1612993400000|2021-02-10 21:43:20|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|51
1612993440000|2021-02-10 21:44:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1612993450000|2021-02-10 21:44:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1612993460000|2021-02-10 21:44:20|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612993490000|2021-02-10 21:44:50|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|4
1612993500000|2021-02-10 21:45:00|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|3
1612993510000|2021-02-10 21:45:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|9
1612993520000|2021-02-10 21:45:20|2284.3|2284|2284.3|2284|2284.3|2284|2284.2|2283.9|11
1612993530000|2021-02-10 21:45:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1612993550000|2021-02-10 21:45:50|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|7
1612993560000|2021-02-10 21:46:00|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|2
1612993570000|2021-02-10 21:46:10|2285.5|2285.2|2285.9|2285.6|2285.9|2285.6|2285.5|2285.2|36
1612993580000|2021-02-10 21:46:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1612993590000|2021-02-10 21:46:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|83
1612993610000|2021-02-10 21:46:50|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|5
1612993620000|2021-02-10 21:47:00|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|2
1612993640000|2021-02-10 21:47:20|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|2
1612993670000|2021-02-10 21:47:50|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|10
1612993680000|2021-02-10 21:48:00|2285.2|2284.9|2285.8|2285.5|2285.8|2285.5|2285.2|2284.9|28
1612993690000|2021-02-10 21:48:10|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|4
1612993710000|2021-02-10 21:48:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612993730000|2021-02-10 21:48:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|10
1612993740000|2021-02-10 21:49:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1612993770000|2021-02-10 21:49:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|13
1612993780000|2021-02-10 21:49:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1612993800000|2021-02-10 21:50:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612993810000|2021-02-10 21:50:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|22
1612993860000|2021-02-10 21:51:00|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|13
1612993880000|2021-02-10 21:51:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1612993920000|2021-02-10 21:52:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|3
1612993940000|2021-02-10 21:52:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1612993950000|2021-02-10 21:52:30|||||||||2
1612993970000|2021-02-10 21:52:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612993980000|2021-02-10 21:53:00|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|5
1612994050000|2021-02-10 21:54:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612994060000|2021-02-10 21:54:20|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|6
1612994070000|2021-02-10 21:54:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|4
1612994080000|2021-02-10 21:54:40|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|6
1612994100000|2021-02-10 21:55:00|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|7
1612994110000|2021-02-10 21:55:10|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|12
1612994120000|2021-02-10 21:55:20|||||||||2
1612994150000|2021-02-10 21:55:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|7
1612994160000|2021-02-10 21:56:00|||||||||2
1612994180000|2021-02-10 21:56:20|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.7|2284.4|16
1612994190000|2021-02-10 21:56:30|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|5
1612994200000|2021-02-10 21:56:40|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|14
1612994210000|2021-02-10 21:56:50|||||||||11
1612994220000|2021-02-10 21:57:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|5
1612994230000|2021-02-10 21:57:10|||||||||1
1612994240000|2021-02-10 21:57:20|||||||||1
1612994260000|2021-02-10 21:57:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|3
1612994280000|2021-02-10 21:58:00|||||||||1
1612994310000|2021-02-10 21:58:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|6
1612994320000|2021-02-10 21:58:40|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|29
1612994330000|2021-02-10 21:58:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|25
1612994340000|2021-02-10 21:59:00|2284.7|2284.4|2285.3|2285|2285.3|2285|2284.7|2284.4|23
1612994350000|2021-02-10 21:59:10|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|19
1612994360000|2021-02-10 21:59:20|2285.2|2284.9|2285.7|2285.4|2285.7|2285.4|2285.1|2284.8|15
1612994370000|2021-02-10 21:59:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|19
1612994380000|2021-02-10 21:59:40|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|6
1612994390000|2021-02-10 21:59:50|2286.2|2285.9|2286.2|2285.4|2286.4|2286.1|2286|2285.3|17
1612994400000|2021-02-10 22:00:00|2286.1|2285.3|2286|2285.2|2286.1|2285.3|2285.8|2285|0
1612994410000|2021-02-10 22:00:10|2286.1|2285.3|2286.4|2285.6|2286.4|2285.6|2286.1|2285.3|0
1612994420000|2021-02-10 22:00:20|2286.3|2285.5|2286.3|2285.5|2286.3|2285.5|2286.3|2285.5|0
1612994450000|2021-02-10 22:00:50|2286.2|2285.4|2286.2|2285.4|2286.2|2285.4|2286.2|2285.4|0
1612994620000|2021-02-10 22:03:40|2286.1|2285.3|2286.2|2285.4|2286.2|2285.4|2286.1|2285.3|0
1612994630000|2021-02-10 22:03:50|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|0
1612994660000|2021-02-10 22:04:20|2286.2|2285.4|2286.1|2285.3|2286.2|2285.4|2286.1|2285.3|0
1612994720000|2021-02-10 22:05:20|2286.2|2285.4|2286.2|2285.4|2286.2|2285.4|2286.2|2285.4|0
1612994760000|2021-02-10 22:06:00|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|2286|2285.2|0
1612994880000|2021-02-10 22:08:00|2286.2|2285.4|2286.2|2285.4|2286.2|2285.4|2286.2|2285.4|0
1612994900000|2021-02-10 22:08:20|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|0
1612994920000|2021-02-10 22:08:40|2286|2285.2|2286|2285.2|2286|2285.2|2286|2285.2|0
1612995130000|2021-02-10 22:12:10|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|0
1612995170000|2021-02-10 22:12:50|2286|2285.2|2285.9|2285.1|2286|2285.2|2285.9|2285.1|0
1612995410000|2021-02-10 22:16:50|2285.8|2285|2285.8|2285|2285.8|2285|2285.8|2285|0
1612995870000|2021-02-10 22:24:30|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|0
1612995910000|2021-02-10 22:25:10|2285.7|2284.9|2285.7|2284.9|2285.7|2284.9|2285.7|2284.9|0
1612995940000|2021-02-10 22:25:40|2285.8|2285|2285.7|2284.9|2285.9|2285.1|2285.7|2284.9|0
1612996070000|2021-02-10 22:27:50|2285.9|2285.1|2285.8|2285|2285.9|2285.1|2285.8|2285|0
1612996150000|2021-02-10 22:29:10|2285.7|2284.9|2285.7|2284.9|2285.7|2284.9|2285.7|2284.9|0
1612996710000|2021-02-10 22:38:30|2286|2285.2|2286|2285.2|2286|2285.2|2286|2285.2|0
1612996770000|2021-02-10 22:39:30|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|0
1612996790000|2021-02-10 22:39:50|2285.8|2285|2285.8|2285|2285.8|2285|2285.8|2285|0
1612996950000|2021-02-10 22:42:30|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|0
1612996990000|2021-02-10 22:43:10|2285.8|2285|2285.8|2285|2285.8|2285|2285.8|2285|0
1612997050000|2021-02-10 22:44:10|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|0
1612997110000|2021-02-10 22:45:10|2285.8|2285|2285.8|2285|2285.8|2285|2285.8|2285|0
1612997210000|2021-02-10 22:46:50|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|0
1612997570000|2021-02-10 22:52:50|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|0
1612997690000|2021-02-10 22:54:50|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|0
1612997720000|2021-02-10 22:55:20|2286|2285.2|2286|2285.2|2286|2285.2|2286|2285.2|0
1612997760000|2021-02-10 22:56:00|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|0
1612997790000|2021-02-10 22:56:30|2286|2285.2|2286.1|2285.3|2286.1|2285.3|2286|2285.2|0
1612997800000|2021-02-10 22:56:40|2286|2285.2|2286|2285.2|2286.1|2285.3|2286|2285.2|0
1612997840000|2021-02-10 22:57:20|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|0
1612997850000|2021-02-10 22:57:30|2286|2285.2|2286|2285.2|2286|2285.2|2286|2285.2|0
1612997930000|2021-02-10 22:58:50|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|2286.1|2285.3|0
1612997970000|2021-02-10 22:59:30|2286|2285.2|2286|2285.2|2286|2285.2|2286|2285.2|0
1612998000000|2021-02-10 23:00:00|2285.9|2285.6|2285.2|2284.9|2286.5|2286.2|2285.2|2284.9|34
1612998010000|2021-02-10 23:00:10|2285.1|2284.8|2285.8|2285.5|2285.8|2285.5|2285.1|2284.8|3
1612998020000|2021-02-10 23:00:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|4
1612998030000|2021-02-10 23:00:30|2284.9|2284.6|2284.4|2284.1|2285|2284.7|2284.2|2283.9|39
1612998050000|2021-02-10 23:00:50|||||||||2
1612998060000|2021-02-10 23:01:00|2284.5|2284.2|2284|2283.7|2284.5|2284.2|2284|2283.7|17
1612998070000|2021-02-10 23:01:10|2283.7|2283.4|2283.3|2283|2283.9|2283.6|2283.3|2283|9
1612998080000|2021-02-10 23:01:20|2283.7|2283.4|2283.5|2283.2|2283.9|2283.6|2283.5|2283.2|7
1612998090000|2021-02-10 23:01:30|2283.3|2283|2283.4|2283.1|2283.7|2283.4|2283.3|2283|9
1612998100000|2021-02-10 23:01:40|2283.5|2283.2|2283|2282.7|2283.5|2283.2|2283|2282.7|16
1612998110000|2021-02-10 23:01:50|2282.8|2282.5|2282.7|2282.4|2283.1|2282.8|2282.7|2282.4|31
1612998120000|2021-02-10 23:02:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|5
1612998130000|2021-02-10 23:02:10|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|15
1612998140000|2021-02-10 23:02:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|7
1612998150000|2021-02-10 23:02:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1612998160000|2021-02-10 23:02:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|5
1612998170000|2021-02-10 23:02:50|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|25
1612998190000|2021-02-10 23:03:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1612998210000|2021-02-10 23:03:30|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1612998230000|2021-02-10 23:03:50|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|2
1612998250000|2021-02-10 23:04:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|4
1612998300000|2021-02-10 23:05:00|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2284|2283.7|5
1612998310000|2021-02-10 23:05:10|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|3
1612998340000|2021-02-10 23:05:40|2283.4|2283.1|2283.1|2282.8|2283.4|2283.1|2283.1|2282.8|6
1612998370000|2021-02-10 23:06:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1612998400000|2021-02-10 23:06:40|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|3
1612998440000|2021-02-10 23:07:20|2283.3|2283|2283.1|2282.8|2283.3|2283|2283.1|2282.8|6
1612998450000|2021-02-10 23:07:30|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1612998460000|2021-02-10 23:07:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2
1612998470000|2021-02-10 23:07:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1612998480000|2021-02-10 23:08:00|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|7
1612998500000|2021-02-10 23:08:20|||||||||1
1612998510000|2021-02-10 23:08:30|2283.6|2283.3|2283.2|2282.9|2283.6|2283.3|2283.2|2282.9|3
1612998530000|2021-02-10 23:08:50|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1612998550000|2021-02-10 23:09:10|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|4
1612998600000|2021-02-10 23:10:00|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1612998670000|2021-02-10 23:11:10|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1612998740000|2021-02-10 23:12:20|||||||||1
1612998760000|2021-02-10 23:12:40|||||||||1
1612998850000|2021-02-10 23:14:10|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|3
1612998920000|2021-02-10 23:15:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|4
1612998980000|2021-02-10 23:16:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2
1612999050000|2021-02-10 23:17:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|5
1612999060000|2021-02-10 23:17:40|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.7|2283.4|3
1612999090000|2021-02-10 23:18:10|2284.1|2283.8|2284.3|2284|2284.3|2284|2284.1|2283.8|2
1612999100000|2021-02-10 23:18:20|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1612999110000|2021-02-10 23:18:30|||||||||1
1612999120000|2021-02-10 23:18:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1612999130000|2021-02-10 23:18:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|3
1612999140000|2021-02-10 23:19:00|||||||||1
1612999160000|2021-02-10 23:19:20|2284.6|2284.3|2285|2284.7|2285|2284.7|2284.6|2284.3|2
1612999180000|2021-02-10 23:19:40|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|5
1612999230000|2021-02-10 23:20:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1612999240000|2021-02-10 23:20:40|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.8|2284.5|40
1612999250000|2021-02-10 23:20:50|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|19
1612999260000|2021-02-10 23:21:00|||||||||2
1612999290000|2021-02-10 23:21:30|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|3
1612999300000|2021-02-10 23:21:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|6
1612999310000|2021-02-10 23:21:50|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|2
1612999330000|2021-02-10 23:22:10|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|4
1612999340000|2021-02-10 23:22:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1612999350000|2021-02-10 23:22:30|||||||||1
1612999360000|2021-02-10 23:22:40|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|3
1612999370000|2021-02-10 23:22:50|2285.5|2285.2|2285.5|2285.2|2286|2285.7|2285.5|2285.2|15
1612999400000|2021-02-10 23:23:20|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|30
1612999410000|2021-02-10 23:23:30|2285.2|2284.9|2285|2284.7|2285.3|2285|2285|2284.7|33
1612999420000|2021-02-10 23:23:40|2284.9|2284.6|2284.7|2284.4|2285|2284.7|2284.7|2284.4|20
1612999430000|2021-02-10 23:23:50|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|16
1612999450000|2021-02-10 23:24:10|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|6
1612999470000|2021-02-10 23:24:30|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|5
1612999480000|2021-02-10 23:24:40|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.3|2284|26
1612999500000|2021-02-10 23:25:00|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|7
1612999510000|2021-02-10 23:25:10|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|8
1612999520000|2021-02-10 23:25:20|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1612999530000|2021-02-10 23:25:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|6
1612999560000|2021-02-10 23:26:00|2284.6|2284.3|2284|2283.7|2284.6|2284.3|2284|2283.7|19
1612999570000|2021-02-10 23:26:10|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.7|2283.4|7
1612999580000|2021-02-10 23:26:20|||||||||3
1612999590000|2021-02-10 23:26:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1612999600000|2021-02-10 23:26:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1612999610000|2021-02-10 23:26:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2
1612999620000|2021-02-10 23:27:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1612999660000|2021-02-10 23:27:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|3
1612999670000|2021-02-10 23:27:50|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|7
1612999690000|2021-02-10 23:28:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2
1612999720000|2021-02-10 23:28:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2
1612999740000|2021-02-10 23:29:00|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|16
1612999750000|2021-02-10 23:29:10|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1612999770000|2021-02-10 23:29:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1612999780000|2021-02-10 23:29:40|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|6
1612999800000|2021-02-10 23:30:00|2283.1|2282.8|2284|2283.7|2284|2283.7|2283.1|2282.8|20
1612999810000|2021-02-10 23:30:10|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|2
1612999820000|2021-02-10 23:30:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1612999830000|2021-02-10 23:30:30|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1612999850000|2021-02-10 23:30:50|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1612999870000|2021-02-10 23:31:10|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|2
1612999880000|2021-02-10 23:31:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1612999900000|2021-02-10 23:31:40|2283.8|2283.5|2283.1|2282.8|2283.8|2283.5|2283.1|2282.8|3
1612999910000|2021-02-10 23:31:50|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1612999920000|2021-02-10 23:32:00|2283.4|2283.1|2283.7|2283.4|2283.9|2283.6|2283.4|2283.1|6
1612999970000|2021-02-10 23:32:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|2
1613000020000|2021-02-10 23:33:40|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1613000030000|2021-02-10 23:33:50|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1613000060000|2021-02-10 23:34:20|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|6
1613000080000|2021-02-10 23:34:40|2284.2|2283.9|2283.9|2283.6|2284.2|2283.9|2283.9|2283.6|3
1613000100000|2021-02-10 23:35:00|2284.3|2284|2284.8|2284.5|2284.8|2284.5|2284.3|2284|12
1613000110000|2021-02-10 23:35:10|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|3
1613000120000|2021-02-10 23:35:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1613000170000|2021-02-10 23:36:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1613000220000|2021-02-10 23:37:00|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1613000230000|2021-02-10 23:37:10|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1613000240000|2021-02-10 23:37:20|||||||||1
1613000260000|2021-02-10 23:37:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|4
1613000310000|2021-02-10 23:38:30|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|23
1613000320000|2021-02-10 23:38:40|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2284|2283.7|6
1613000330000|2021-02-10 23:38:50|2284|2283.7|2283.7|2283.4|2284|2283.7|2283.7|2283.4|8
1613000360000|2021-02-10 23:39:20|||||||||1
1613000370000|2021-02-10 23:39:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1613000450000|2021-02-10 23:40:50|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|5
1613000460000|2021-02-10 23:41:00|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|2
1613000470000|2021-02-10 23:41:10|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1613000480000|2021-02-10 23:41:20|||||||||1
1613000490000|2021-02-10 23:41:30|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|4
1613000500000|2021-02-10 23:41:40|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|2
1613000590000|2021-02-10 23:43:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1613000600000|2021-02-10 23:43:20|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.1|2282.8|10
1613000620000|2021-02-10 23:43:40|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|3
1613000630000|2021-02-10 23:43:50|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1613000650000|2021-02-10 23:44:10|2283.8|2283.5|2284|2283.7|2284.1|2283.8|2283.8|2283.5|7
1613000710000|2021-02-10 23:45:10|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2
1613000770000|2021-02-10 23:46:10|||||||||3
1613000800000|2021-02-10 23:46:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|5
1613000820000|2021-02-10 23:47:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1613000850000|2021-02-10 23:47:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1613000870000|2021-02-10 23:47:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1613000880000|2021-02-10 23:48:00|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|6
1613000890000|2021-02-10 23:48:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|14
1613000900000|2021-02-10 23:48:20|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|3
1613000910000|2021-02-10 23:48:30|||||||||1
1613000920000|2021-02-10 23:48:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|3
1613000930000|2021-02-10 23:48:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1613000940000|2021-02-10 23:49:00|2285.1|2284.8|2284.8|2284.5|2285.1|2284.8|2284.8|2284.5|4
1613000990000|2021-02-10 23:49:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1613001010000|2021-02-10 23:50:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|2
1613001080000|2021-02-10 23:51:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1613001100000|2021-02-10 23:51:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1613001110000|2021-02-10 23:51:50|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|25
1613001170000|2021-02-10 23:52:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|5
1613001200000|2021-02-10 23:53:20|2284.2|2283.9|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|6
1613001210000|2021-02-10 23:53:30|2284.2|2283.9|2284.6|2284.3|2284.6|2284.3|2284.2|2283.9|3
1613001220000|2021-02-10 23:53:40|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1613001230000|2021-02-10 23:53:50|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|5
1613001290000|2021-02-10 23:54:50|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|5
1613001300000|2021-02-10 23:55:00|2283.2|2282.9|2283.5|2283.2|2283.5|2283.2|2283.2|2282.9|25
1613001320000|2021-02-10 23:55:20|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1613001340000|2021-02-10 23:55:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|3
1613001360000|2021-02-10 23:56:00|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1613001390000|2021-02-10 23:56:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1613001400000|2021-02-10 23:56:40|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1613001410000|2021-02-10 23:56:50|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1613001420000|2021-02-10 23:57:00|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1613001450000|2021-02-10 23:57:30|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1613001500000|2021-02-10 23:58:20|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|11
1613001580000|2021-02-10 23:59:40|||||||||1
1613001610000|2021-02-11 00:00:10|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1613001660000|2021-02-11 00:01:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1613001670000|2021-02-11 00:01:10|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|3
1613001750000|2021-02-11 00:02:30|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1613001760000|2021-02-11 00:02:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|3
1613001840000|2021-02-11 00:04:00|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1613001900000|2021-02-11 00:05:00|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|44
1613001950000|2021-02-11 00:05:50|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|3
1613001960000|2021-02-11 00:06:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1613001970000|2021-02-11 00:06:10|||||||||2
1613001990000|2021-02-11 00:06:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2
1613002020000|2021-02-11 00:07:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1613002040000|2021-02-11 00:07:20|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|4
1613002050000|2021-02-11 00:07:30|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|12
1613002070000|2021-02-11 00:07:50|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|4
1613002140000|2021-02-11 00:09:00|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|6
1613002180000|2021-02-11 00:09:40|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1613002190000|2021-02-11 00:09:50|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283|2282.7|3
1613002210000|2021-02-11 00:10:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1613002220000|2021-02-11 00:10:20|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1613002280000|2021-02-11 00:11:20|||||||||1
1613002310000|2021-02-11 00:11:50|||||||||1
1613002320000|2021-02-11 00:12:00|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|7
1613002330000|2021-02-11 00:12:10|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|8
1613002340000|2021-02-11 00:12:20|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|7
1613002350000|2021-02-11 00:12:30|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1613002370000|2021-02-11 00:12:50|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|4
1613002380000|2021-02-11 00:13:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|9
1613002400000|2021-02-11 00:13:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1613002430000|2021-02-11 00:13:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1613002460000|2021-02-11 00:14:20|||||||||3
1613002490000|2021-02-11 00:14:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|4
1613002510000|2021-02-11 00:15:10|2281.8|2281.5|2282.4|2282.1|2282.4|2282.1|2281.8|2281.5|21
1613002530000|2021-02-11 00:15:30|2282.6|2282.3|2282.7|2282.4|2282.9|2282.6|2282.6|2282.3|11
1613002540000|2021-02-11 00:15:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1613002560000|2021-02-11 00:16:00|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|12
1613002570000|2021-02-11 00:16:10|2281|2280.7|2280.3|2280|2281|2280.7|2280.3|2280|29
1613002580000|2021-02-11 00:16:20|2279.9|2279.6|2280.4|2280.1|2280.6|2280.3|2279.7|2279.4|31
1613002590000|2021-02-11 00:16:30|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|3
1613002600000|2021-02-11 00:16:40|2280.3|2280|2280.4|2280.1|2280.7|2280.4|2280.3|2280|45
1613002610000|2021-02-11 00:16:50|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|7
1613002620000|2021-02-11 00:17:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|7
1613002630000|2021-02-11 00:17:10|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|6
1613002640000|2021-02-11 00:17:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|7
1613002650000|2021-02-11 00:17:30|||||||||1
1613002660000|2021-02-11 00:17:40|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|6
1613002670000|2021-02-11 00:17:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1613002690000|2021-02-11 00:18:10|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|2
1613002710000|2021-02-11 00:18:30|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|4
1613002720000|2021-02-11 00:18:40|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.8|2280.5|3
1613002730000|2021-02-11 00:18:50|2281|2280.7|2280.6|2280.3|2281|2280.7|2280.6|2280.3|4
1613002740000|2021-02-11 00:19:00|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|2
1613002750000|2021-02-11 00:19:10|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.1|2279.8|36
1613002760000|2021-02-11 00:19:20|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|9
1613002770000|2021-02-11 00:19:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1613002780000|2021-02-11 00:19:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1613002790000|2021-02-11 00:19:50|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|6
1613002800000|2021-02-11 00:20:00|||||||||2
1613002830000|2021-02-11 00:20:30|2280.3|2280|2278.6|2278.3|2280.3|2280|2278.6|2278.3|73
1613002850000|2021-02-11 00:20:50|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|2
1613002860000|2021-02-11 00:21:00|2279.1|2278.8|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|3
1613002870000|2021-02-11 00:21:10|2279.1|2278.8|2279.2|2278.9|2279.5|2279.2|2279|2278.7|16
1613002880000|2021-02-11 00:21:20|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|12
1613002900000|2021-02-11 00:21:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|5
1613002910000|2021-02-11 00:21:50|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|2
1613002930000|2021-02-11 00:22:10|||||||||1
1613002940000|2021-02-11 00:22:20|2279.3|2279|2278.8|2278.5|2279.3|2279|2278.8|2278.5|4
1613002950000|2021-02-11 00:22:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1613002960000|2021-02-11 00:22:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1613002970000|2021-02-11 00:22:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1613002990000|2021-02-11 00:23:10|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|3
1613003000000|2021-02-11 00:23:20|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2280|2279.7|26
1613003020000|2021-02-11 00:23:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1613003030000|2021-02-11 00:23:50|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|2
1613003040000|2021-02-11 00:24:00|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1613003050000|2021-02-11 00:24:10|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1613003060000|2021-02-11 00:24:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|54
1613003080000|2021-02-11 00:24:40|2279.9|2279.6|2280.3|2280|2280.3|2280|2279.9|2279.6|44
1613003090000|2021-02-11 00:24:50|2280.2|2279.9|2279.6|2279.3|2280.2|2279.9|2279.6|2279.3|14
1613003100000|2021-02-11 00:25:00|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|4
1613003120000|2021-02-11 00:25:20|2280.2|2279.9|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|4
1613003140000|2021-02-11 00:25:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1613003160000|2021-02-11 00:26:00|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1613003170000|2021-02-11 00:26:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1613003190000|2021-02-11 00:26:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1613003200000|2021-02-11 00:26:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1613003240000|2021-02-11 00:27:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1613003250000|2021-02-11 00:27:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1613003260000|2021-02-11 00:27:40|2279.6|2279.3|2280|2279.7|2280|2279.7|2279.6|2279.3|6
1613003280000|2021-02-11 00:28:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|3
1613003320000|2021-02-11 00:28:40|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|11
1613003340000|2021-02-11 00:29:00|2278.9|2278.6|2279|2278.7|2279.1|2278.8|2278.9|2278.6|24
1613003360000|2021-02-11 00:29:20|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|2
1613003380000|2021-02-11 00:29:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1613003390000|2021-02-11 00:29:50|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|3
1613003400000|2021-02-11 00:30:00|2279.1|2278.8|2279.1|2278.8|2279.3|2279|2279|2278.7|17
1613003420000|2021-02-11 00:30:20|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|6
1613003430000|2021-02-11 00:30:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2
1613003440000|2021-02-11 00:30:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1613003450000|2021-02-11 00:30:50|||||||||4
1613003460000|2021-02-11 00:31:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|6
1613003500000|2021-02-11 00:31:40|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|5
1613003510000|2021-02-11 00:31:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1613003520000|2021-02-11 00:32:00|||||||||1
1613003530000|2021-02-11 00:32:10|2278.6|2278.3|2278.2|2277.9|2278.7|2278.4|2277.8|2277.5|19
1613003550000|2021-02-11 00:32:30|||||||||1
1613003560000|2021-02-11 00:32:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1613003570000|2021-02-11 00:32:50|2277.7|2277.4|2277.4|2277.1|2277.8|2277.5|2277.4|2277.1|27
1613003580000|2021-02-11 00:33:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|4
1613003590000|2021-02-11 00:33:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1613003600000|2021-02-11 00:33:20|2277|2276.7|2277|2276.7|2277.4|2277.1|2277|2276.7|21
1613003610000|2021-02-11 00:33:30|2277.3|2277|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|13
1613003620000|2021-02-11 00:33:40|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.7|2276.4|20
1613003630000|2021-02-11 00:33:50|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|17
1613003640000|2021-02-11 00:34:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|5
1613003660000|2021-02-11 00:34:20|||||||||1
1613003680000|2021-02-11 00:34:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1613003690000|2021-02-11 00:34:50|2276.7|2276.4|2276.6|2276.3|2277|2276.7|2276.5|2276.2|13
1613003700000|2021-02-11 00:35:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1613003710000|2021-02-11 00:35:10|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.9|2275.6|29
1613003720000|2021-02-11 00:35:20|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.5|2275.2|77
1613003730000|2021-02-11 00:35:30|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|33
1613003740000|2021-02-11 00:35:40|2275.8|2275.5|2275|2274.7|2275.9|2275.6|2275|2274.7|44
1613003750000|2021-02-11 00:35:50|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|13
1613003760000|2021-02-11 00:36:00|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275|2274.7|77
1613003770000|2021-02-11 00:36:10|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|10
1613003780000|2021-02-11 00:36:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613003800000|2021-02-11 00:36:40|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|17
1613003810000|2021-02-11 00:36:50|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.9|2273.6|10
1613003820000|2021-02-11 00:37:00|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.6|2273.3|17
1613003830000|2021-02-11 00:37:10|2274.3|2274|2274.7|2274.4|2274.7|2274.4|2274.2|2273.9|50
1613003840000|2021-02-11 00:37:20|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|3
1613003850000|2021-02-11 00:37:30|||||||||4
1613003860000|2021-02-11 00:37:40|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|7
1613003880000|2021-02-11 00:38:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|17
1613003890000|2021-02-11 00:38:10|||||||||10
1613003900000|2021-02-11 00:38:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|5
1613003930000|2021-02-11 00:38:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|5
1613003940000|2021-02-11 00:39:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613003950000|2021-02-11 00:39:10|2275.3|2275|2275.7|2275.4|2275.7|2275.4|2275.3|2275|7
1613003960000|2021-02-11 00:39:20|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|8
1613003970000|2021-02-11 00:39:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|8
1613003980000|2021-02-11 00:39:40|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.3|2275|15
1613003990000|2021-02-11 00:39:50|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|19
1613004000000|2021-02-11 00:40:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|14
1613004010000|2021-02-11 00:40:10|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|15
1613004020000|2021-02-11 00:40:20|2276.8|2276.5|2277.5|2277.2|2277.5|2277.2|2276.8|2276.5|14
1613004030000|2021-02-11 00:40:30|2277.4|2277.1|2276.8|2276.5|2277.4|2277.1|2276.8|2276.5|7
1613004040000|2021-02-11 00:40:40|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|4
1613004050000|2021-02-11 00:40:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1613004060000|2021-02-11 00:41:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|3
1613004070000|2021-02-11 00:41:10|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|4
1613004100000|2021-02-11 00:41:40|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|11
1613004150000|2021-02-11 00:42:30|2276.4|2276.1|2276.8|2276.5|2276.8|2276.5|2276.4|2276.1|18
1613004160000|2021-02-11 00:42:40|2277|2276.7|2276|2275.7|2277|2276.7|2276|2275.7|21
1613004170000|2021-02-11 00:42:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613004180000|2021-02-11 00:43:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613004190000|2021-02-11 00:43:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1613004250000|2021-02-11 00:44:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1613004260000|2021-02-11 00:44:20|||||||||1
1613004290000|2021-02-11 00:44:50|||||||||1
1613004370000|2021-02-11 00:46:10|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|6
1613004380000|2021-02-11 00:46:20|2275.3|2275|2275.1|2274.8|2275.3|2275|2274.8|2274.5|7
1613004390000|2021-02-11 00:46:30|2274.8|2274.5|2273.8|2273.5|2274.8|2274.5|2273.8|2273.5|33
1613004400000|2021-02-11 00:46:40|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|3
1613004430000|2021-02-11 00:47:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613004440000|2021-02-11 00:47:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|5
1613004450000|2021-02-11 00:47:30|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|8
1613004460000|2021-02-11 00:47:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1613004470000|2021-02-11 00:47:50|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2
1613004500000|2021-02-11 00:48:20|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|2
1613004510000|2021-02-11 00:48:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1613004540000|2021-02-11 00:49:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613004550000|2021-02-11 00:49:10|||||||||1
1613004560000|2021-02-11 00:49:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1613004570000|2021-02-11 00:49:30|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|2
1613004580000|2021-02-11 00:49:40|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|7
1613004590000|2021-02-11 00:49:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613004600000|2021-02-11 00:50:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1613004610000|2021-02-11 00:50:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1613004620000|2021-02-11 00:50:20|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|10
1613004630000|2021-02-11 00:50:30|2273.9|2273.6|2273.2|2272.9|2273.9|2273.6|2273.2|2272.9|18
1613004640000|2021-02-11 00:50:40|2273.4|2273.1|2273.4|2273.1|2273.7|2273.4|2273.2|2272.9|32
1613004650000|2021-02-11 00:50:50|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|29
1613004660000|2021-02-11 00:51:00|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|19
1613004670000|2021-02-11 00:51:10|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|8
1613004680000|2021-02-11 00:51:20|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|4
1613004690000|2021-02-11 00:51:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|6
1613004700000|2021-02-11 00:51:40|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|4
1613004730000|2021-02-11 00:52:10|2274.3|2274|2273|2272.7|2274.3|2274|2272.9|2272.6|69
1613004740000|2021-02-11 00:52:20|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.2|2272.9|3
1613004750000|2021-02-11 00:52:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1613004760000|2021-02-11 00:52:40|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273|2272.7|21
1613004770000|2021-02-11 00:52:50|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|5
1613004780000|2021-02-11 00:53:00|2273.5|2273.2|2272.9|2272.6|2273.5|2273.2|2272.9|2272.6|16
1613004800000|2021-02-11 00:53:20|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|9
1613004810000|2021-02-11 00:53:30|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|5
1613004830000|2021-02-11 00:53:50|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|26
1613004850000|2021-02-11 00:54:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613004860000|2021-02-11 00:54:20|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1613004870000|2021-02-11 00:54:30|||||||||1
1613004880000|2021-02-11 00:54:40|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|2
1613004890000|2021-02-11 00:54:50|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|2
1613004900000|2021-02-11 00:55:00|2273.1|2272.8|2272.1|2271.8|2273.1|2272.8|2272.1|2271.8|60
1613004910000|2021-02-11 00:55:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|6
1613004920000|2021-02-11 00:55:20|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|14
1613004930000|2021-02-11 00:55:30|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|18
1613004940000|2021-02-11 00:55:40|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|10
1613004950000|2021-02-11 00:55:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1613004960000|2021-02-11 00:56:00|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|6
1613004970000|2021-02-11 00:56:10|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.6|2271.3|8
1613004980000|2021-02-11 00:56:20|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.7|2271.4|15
1613004990000|2021-02-11 00:56:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1613005000000|2021-02-11 00:56:40|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|8
1613005010000|2021-02-11 00:56:50|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|4
1613005050000|2021-02-11 00:57:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1613005060000|2021-02-11 00:57:40|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|4
1613005070000|2021-02-11 00:57:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1613005090000|2021-02-11 00:58:10|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|3
1613005120000|2021-02-11 00:58:40|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|7
1613005130000|2021-02-11 00:58:50|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|2
1613005150000|2021-02-11 00:59:10|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|16
1613005170000|2021-02-11 00:59:30|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|8
1613005180000|2021-02-11 00:59:40|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|3
1613005190000|2021-02-11 00:59:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|7
1613005200000|2021-02-11 01:00:00|2273|2272.7|2273.7|2273.4|2273.7|2273.4|2273|2272.7|8
1613005210000|2021-02-11 01:00:10|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.8|2273.5|11
1613005220000|2021-02-11 01:00:20|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.7|2273.4|23
1613005230000|2021-02-11 01:00:30|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|4
1613005240000|2021-02-11 01:00:40|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|43
1613005250000|2021-02-11 01:00:50|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|5
1613005260000|2021-02-11 01:01:00|2274.7|2274.4|2275.3|2275|2275.3|2275|2274.7|2274.4|11
1613005270000|2021-02-11 01:01:10|2275.5|2275.2|2275.1|2274.8|2275.6|2275.3|2275.1|2274.8|17
1613005280000|2021-02-11 01:01:20|2274.9|2274.6|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|7
1613005290000|2021-02-11 01:01:30|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2274.7|2274.4|7
1613005300000|2021-02-11 01:01:40|2274.7|2274.4|2274|2273.7|2274.7|2274.4|2274|2273.7|19
1613005310000|2021-02-11 01:01:50|2274.2|2273.9|2273.6|2273.3|2274.3|2274|2273.6|2273.3|26
1613005320000|2021-02-11 01:02:00|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|4
1613005330000|2021-02-11 01:02:10|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|4
1613005350000|2021-02-11 01:02:30|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273|2272.7|6
1613005360000|2021-02-11 01:02:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1613005370000|2021-02-11 01:02:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1613005380000|2021-02-11 01:03:00|||||||||1
1613005390000|2021-02-11 01:03:10|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|2
1613005400000|2021-02-11 01:03:20|||||||||1
1613005410000|2021-02-11 01:03:30|||||||||2
1613005420000|2021-02-11 01:03:40|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|12
1613005430000|2021-02-11 01:03:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|3
1613005440000|2021-02-11 01:04:00|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|4
1613005460000|2021-02-11 01:04:20|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|10
1613005470000|2021-02-11 01:04:30|2273.3|2273|2272.9|2272.6|2273.3|2273|2272.9|2272.6|2
1613005480000|2021-02-11 01:04:40|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|4
1613005490000|2021-02-11 01:04:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1613005500000|2021-02-11 01:05:00|2272.9|2272.6|2273.2|2272.9|2273.3|2273|2272.9|2272.6|11
1613005510000|2021-02-11 01:05:10|||||||||1
1613005520000|2021-02-11 01:05:20|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|13
1613005530000|2021-02-11 01:05:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613005540000|2021-02-11 01:05:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1613005560000|2021-02-11 01:06:00|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1613005570000|2021-02-11 01:06:10|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|5
1613005580000|2021-02-11 01:06:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613005590000|2021-02-11 01:06:30|||||||||1
1613005600000|2021-02-11 01:06:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1613005620000|2021-02-11 01:07:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1613005650000|2021-02-11 01:07:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|7
1613005670000|2021-02-11 01:07:50|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1613005680000|2021-02-11 01:08:00|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|7
1613005690000|2021-02-11 01:08:10|2274.9|2274.6|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|11
1613005710000|2021-02-11 01:08:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|3
1613005720000|2021-02-11 01:08:40|2275.2|2274.9|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|10
1613005730000|2021-02-11 01:08:50|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|75
1613005740000|2021-02-11 01:09:00|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|8
1613005760000|2021-02-11 01:09:20|||||||||1
1613005770000|2021-02-11 01:09:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1613005790000|2021-02-11 01:09:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613005800000|2021-02-11 01:10:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|4
1613005830000|2021-02-11 01:10:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1613005860000|2021-02-11 01:11:00|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|6
1613005880000|2021-02-11 01:11:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|3
1613005910000|2021-02-11 01:11:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|6
1613005920000|2021-02-11 01:12:00|||||||||4
1613005930000|2021-02-11 01:12:10|||||||||1
1613005950000|2021-02-11 01:12:30|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|4
1613005990000|2021-02-11 01:13:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|3
1613006000000|2021-02-11 01:13:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|21
1613006040000|2021-02-11 01:14:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1613006070000|2021-02-11 01:14:30|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|6
1613006080000|2021-02-11 01:14:40|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|18
1613006100000|2021-02-11 01:15:00|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1613006110000|2021-02-11 01:15:10|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|7
1613006120000|2021-02-11 01:15:20|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274|2273.7|4
1613006130000|2021-02-11 01:15:30|2274.2|2273.9|2274.7|2274.4|2274.7|2274.4|2274.2|2273.9|7
1613006140000|2021-02-11 01:15:40|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|8
1613006150000|2021-02-11 01:15:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2
1613006160000|2021-02-11 01:16:00|||||||||1
1613006170000|2021-02-11 01:16:10|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|4
1613006180000|2021-02-11 01:16:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1613006220000|2021-02-11 01:17:00|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|3
1613006270000|2021-02-11 01:17:50|2274.7|2274.4|2274.3|2274|2274.7|2274.4|2274.3|2274|10
1613006290000|2021-02-11 01:18:10|2275|2274.7|2275.8|2275.5|2275.8|2275.5|2275|2274.7|20
1613006300000|2021-02-11 01:18:20|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.5|2275.2|25
1613006310000|2021-02-11 01:18:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613006330000|2021-02-11 01:18:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613006340000|2021-02-11 01:19:00|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|2
1613006400000|2021-02-11 01:20:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1613006440000|2021-02-11 01:20:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613006470000|2021-02-11 01:21:10|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2275|2274.7|4
1613006490000|2021-02-11 01:21:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613006600000|2021-02-11 01:23:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613006620000|2021-02-11 01:23:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1613006630000|2021-02-11 01:23:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1613006640000|2021-02-11 01:24:00|||||||||2
1613006660000|2021-02-11 01:24:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1613006680000|2021-02-11 01:24:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|4
1613006690000|2021-02-11 01:24:50|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|2
1613006700000|2021-02-11 01:25:00|||||||||1
1613006720000|2021-02-11 01:25:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1613006740000|2021-02-11 01:25:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613006750000|2021-02-11 01:25:50|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|4
1613006780000|2021-02-11 01:26:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1613006790000|2021-02-11 01:26:30|||||||||1
1613006810000|2021-02-11 01:26:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613006820000|2021-02-11 01:27:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613006850000|2021-02-11 01:27:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1613006860000|2021-02-11 01:27:40|||||||||2
1613006880000|2021-02-11 01:28:00|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|2
1613006890000|2021-02-11 01:28:10|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|5
1613006900000|2021-02-11 01:28:20|||||||||2
1613006920000|2021-02-11 01:28:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613006970000|2021-02-11 01:29:30|2276|2275.7|2275.5|2275.2|2276|2275.7|2275.5|2275.2|2
1613007000000|2021-02-11 01:30:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|3
1613007050000|2021-02-11 01:30:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613007080000|2021-02-11 01:31:20|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|6
1613007090000|2021-02-11 01:31:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1613007110000|2021-02-11 01:31:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613007120000|2021-02-11 01:32:00|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|8
1613007140000|2021-02-11 01:32:20|||||||||1
1613007150000|2021-02-11 01:32:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613007190000|2021-02-11 01:33:10|2274.8|2274.5|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|4
1613007200000|2021-02-11 01:33:20|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|3
1613007210000|2021-02-11 01:33:30|2273.8|2273.5|2272.9|2272.6|2273.8|2273.5|2272.9|2272.6|31
1613007220000|2021-02-11 01:33:40|2272.8|2272.5|2273.3|2273|2273.3|2273|2272.8|2272.5|8
1613007230000|2021-02-11 01:33:50|2272.8|2272.5|2273.2|2272.9|2273.2|2272.9|2272.8|2272.5|3
1613007240000|2021-02-11 01:34:00|2272.9|2272.6|2273.7|2273.4|2273.7|2273.4|2272.9|2272.6|3
1613007270000|2021-02-11 01:34:30|2273.5|2273.2|2273|2272.7|2273.5|2273.2|2273|2272.7|11
1613007280000|2021-02-11 01:34:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|3
1613007350000|2021-02-11 01:35:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1613007370000|2021-02-11 01:36:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1613007400000|2021-02-11 01:36:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613007410000|2021-02-11 01:36:50|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|4
1613007440000|2021-02-11 01:37:20|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1613007460000|2021-02-11 01:37:40|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|6
1613007470000|2021-02-11 01:37:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1613007480000|2021-02-11 01:38:00|2272.9|2272.6|2272.5|2272.2|2272.9|2272.6|2272.5|2272.2|6
1613007490000|2021-02-11 01:38:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1613007500000|2021-02-11 01:38:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613007510000|2021-02-11 01:38:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|3
1613007520000|2021-02-11 01:38:40|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|13
1613007540000|2021-02-11 01:39:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1613007570000|2021-02-11 01:39:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1613007590000|2021-02-11 01:39:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1613007600000|2021-02-11 01:40:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2
1613007610000|2021-02-11 01:40:10|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|7
1613007620000|2021-02-11 01:40:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|4
1613007630000|2021-02-11 01:40:30|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|18
1613007650000|2021-02-11 01:40:50|||||||||1
1613007660000|2021-02-11 01:41:00|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|5
1613007670000|2021-02-11 01:41:10|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|7
1613007680000|2021-02-11 01:41:20|2272.4|2272.1|2272.1|2271.8|2272.5|2272.2|2272|2271.7|13
1613007690000|2021-02-11 01:41:30|2272.2|2271.9|2272.8|2272.5|2272.8|2272.5|2272.2|2271.9|20
1613007700000|2021-02-11 01:41:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|6
1613007710000|2021-02-11 01:41:50|2272.7|2272.4|2271.9|2271.6|2272.7|2272.4|2271.9|2271.6|8
1613007720000|2021-02-11 01:42:00|2272.4|2272.1|2272|2271.7|2272.4|2272.1|2271.7|2271.4|33
1613007740000|2021-02-11 01:42:20|||||||||1
1613007820000|2021-02-11 01:43:40|||||||||4
1613007830000|2021-02-11 01:43:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1613007860000|2021-02-11 01:44:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613007890000|2021-02-11 01:44:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1613007900000|2021-02-11 01:45:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|3
1613008070000|2021-02-11 01:47:50|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|6
1613008080000|2021-02-11 01:48:00|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1613008100000|2021-02-11 01:48:20|2273|2272.7|2272.6|2272.3|2273|2272.7|2272.6|2272.3|3
1613008110000|2021-02-11 01:48:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1613008140000|2021-02-11 01:49:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613008170000|2021-02-11 01:49:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1613008190000|2021-02-11 01:49:50|||||||||1
1613008210000|2021-02-11 01:50:10|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|4
1613008240000|2021-02-11 01:50:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613008250000|2021-02-11 01:50:50|||||||||7
1613008260000|2021-02-11 01:51:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|4
1613008270000|2021-02-11 01:51:10|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|3
1613008290000|2021-02-11 01:51:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613008300000|2021-02-11 01:51:40|2272|2271.7|2271.5|2271.2|2272|2271.7|2271.5|2271.2|3
1613008310000|2021-02-11 01:51:50|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|6
1613008330000|2021-02-11 01:52:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1613008350000|2021-02-11 01:52:30|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|3
1613008360000|2021-02-11 01:52:40|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|6
1613008370000|2021-02-11 01:52:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|4
1613008380000|2021-02-11 01:53:00|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|6
1613008390000|2021-02-11 01:53:10|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|2
1613008420000|2021-02-11 01:53:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613008430000|2021-02-11 01:53:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1613008510000|2021-02-11 01:55:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|11
1613008570000|2021-02-11 01:56:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|3
1613008580000|2021-02-11 01:56:20|||||||||1
1613008590000|2021-02-11 01:56:30|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|4
1613008600000|2021-02-11 01:56:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|3
1613008610000|2021-02-11 01:56:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|3
1613008620000|2021-02-11 01:57:00|2273.1|2272.8|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|16
1613008630000|2021-02-11 01:57:10|2273.8|2273.5|2274.4|2274.1|2274.4|2274.1|2273.5|2273.2|17
1613008640000|2021-02-11 01:57:20|2274.3|2274|2274|2273.7|2274.3|2274|2274|2273.7|16
1613008650000|2021-02-11 01:57:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613008680000|2021-02-11 01:58:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2
1613008770000|2021-02-11 01:59:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|7
1613008830000|2021-02-11 02:00:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1613008860000|2021-02-11 02:01:00|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2
1613008870000|2021-02-11 02:01:10|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|2
1613008930000|2021-02-11 02:02:10|||||||||1
1613009000000|2021-02-11 02:03:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1613009020000|2021-02-11 02:03:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1613009040000|2021-02-11 02:04:00|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|10
1613009060000|2021-02-11 02:04:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|2
1613009070000|2021-02-11 02:04:30|2274.4|2274.1|2274.9|2274.6|2274.9|2274.6|2274.4|2274.1|19
1613009080000|2021-02-11 02:04:40|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|2
1613009090000|2021-02-11 02:04:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1613009100000|2021-02-11 02:05:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|5
1613009120000|2021-02-11 02:05:20|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|3
1613009130000|2021-02-11 02:05:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|3
1613009150000|2021-02-11 02:05:50|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|3
1613009160000|2021-02-11 02:06:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613009180000|2021-02-11 02:06:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|3
1613009290000|2021-02-11 02:08:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613009300000|2021-02-11 02:08:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1613009310000|2021-02-11 02:08:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|4
1613009330000|2021-02-11 02:08:50|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1613009370000|2021-02-11 02:09:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1613009380000|2021-02-11 02:09:40|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|10
1613009430000|2021-02-11 02:10:30|||||||||1
1613009450000|2021-02-11 02:10:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|4
1613009480000|2021-02-11 02:11:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1613009590000|2021-02-11 02:13:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613009620000|2021-02-11 02:13:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613009630000|2021-02-11 02:13:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613009640000|2021-02-11 02:14:00|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|2
1613009650000|2021-02-11 02:14:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|13
1613009660000|2021-02-11 02:14:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|3
1613009680000|2021-02-11 02:14:40|2273.7|2273.4|2273.3|2273|2273.7|2273.4|2273.3|2273|27
1613009690000|2021-02-11 02:14:50|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|6
1613009700000|2021-02-11 02:15:00|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2
1613009710000|2021-02-11 02:15:10|||||||||1
1613009730000|2021-02-11 02:15:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|4
1613009740000|2021-02-11 02:15:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1613009760000|2021-02-11 02:16:00|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|2
1613009770000|2021-02-11 02:16:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|4
1613009790000|2021-02-11 02:16:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1613009800000|2021-02-11 02:16:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613009820000|2021-02-11 02:17:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1613009830000|2021-02-11 02:17:10|||||||||1
1613009860000|2021-02-11 02:17:40|2275.1|2274.8|2275.7|2275.4|2275.7|2275.4|2275.1|2274.8|11
1613009870000|2021-02-11 02:17:50|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|11
1613009880000|2021-02-11 02:18:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|3
1613009890000|2021-02-11 02:18:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1613009900000|2021-02-11 02:18:20|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|2
1613009910000|2021-02-11 02:18:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|4
1613009930000|2021-02-11 02:18:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|5
1613009950000|2021-02-11 02:19:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613009960000|2021-02-11 02:19:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613009970000|2021-02-11 02:19:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613009980000|2021-02-11 02:19:40|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|2
1613010000000|2021-02-11 02:20:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1613010020000|2021-02-11 02:20:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|4
1613010040000|2021-02-11 02:20:40|||||||||1
1613010060000|2021-02-11 02:21:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|5
1613010100000|2021-02-11 02:21:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613010110000|2021-02-11 02:21:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613010120000|2021-02-11 02:22:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613010150000|2021-02-11 02:22:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613010200000|2021-02-11 02:23:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613010210000|2021-02-11 02:23:30|||||||||1
1613010220000|2021-02-11 02:23:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613010290000|2021-02-11 02:24:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613010330000|2021-02-11 02:25:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1613010460000|2021-02-11 02:27:40|2275.6|2275.3|2275.1|2274.8|2275.6|2275.3|2275.1|2274.8|5
1613010490000|2021-02-11 02:28:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613010550000|2021-02-11 02:29:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613010590000|2021-02-11 02:29:50|||||||||1
1613010600000|2021-02-11 02:30:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613010610000|2021-02-11 02:30:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|5
1613010650000|2021-02-11 02:30:50|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|10
1613010670000|2021-02-11 02:31:10|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|8
1613010730000|2021-02-11 02:32:10|||||||||2
1613010800000|2021-02-11 02:33:20|||||||||1
1613010860000|2021-02-11 02:34:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613010870000|2021-02-11 02:34:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613010900000|2021-02-11 02:35:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613010940000|2021-02-11 02:35:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613011070000|2021-02-11 02:37:50|2275.7|2275.4|2276.2|2275.9|2276.2|2275.9|2275.7|2275.4|15
1613011100000|2021-02-11 02:38:20|2276|2275.7|2277.3|2277|2277.3|2277|2276|2275.7|17
1613011110000|2021-02-11 02:38:30|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2277.1|2276.8|15
1613011120000|2021-02-11 02:38:40|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.4|2276.1|15
1613011130000|2021-02-11 02:38:50|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|4
1613011140000|2021-02-11 02:39:00|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|4
1613011150000|2021-02-11 02:39:10|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|4
1613011160000|2021-02-11 02:39:20|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|2
1613011170000|2021-02-11 02:39:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1613011180000|2021-02-11 02:39:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1613011190000|2021-02-11 02:39:50|2277.1|2276.8|2278.4|2278.1|2278.7|2278.4|2277.1|2276.8|80
1613011200000|2021-02-11 02:40:00|2278.2|2277.9|2278.4|2278.1|2278.6|2278.3|2278.1|2277.8|31
1613011210000|2021-02-11 02:40:10|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.4|2278.1|13
1613011220000|2021-02-11 02:40:20|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|5
1613011230000|2021-02-11 02:40:30|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|7
1613011240000|2021-02-11 02:40:40|2278.6|2278.3|2279|2278.7|2279|2278.7|2278.6|2278.3|4
1613011250000|2021-02-11 02:40:50|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|5
1613011260000|2021-02-11 02:41:00|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|3
1613011270000|2021-02-11 02:41:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|9
1613011280000|2021-02-11 02:41:20|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|6
1613011290000|2021-02-11 02:41:30|||||||||2
1613011300000|2021-02-11 02:41:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|12
1613011310000|2021-02-11 02:41:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|4
1613011320000|2021-02-11 02:42:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1613011330000|2021-02-11 02:42:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278|2277.7|13
1613011340000|2021-02-11 02:42:20|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|2
1613011350000|2021-02-11 02:42:30|||||||||1
1613011360000|2021-02-11 02:42:40|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|10
1613011380000|2021-02-11 02:43:00|2278|2277.7|2278.5|2278.2|2278.5|2278.2|2278|2277.7|16
1613011390000|2021-02-11 02:43:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|2
1613011400000|2021-02-11 02:43:20|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|10
1613011420000|2021-02-11 02:43:40|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|5
1613011470000|2021-02-11 02:44:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|5
1613011480000|2021-02-11 02:44:40|||||||||1
1613011490000|2021-02-11 02:44:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1613011520000|2021-02-11 02:45:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|3
1613011530000|2021-02-11 02:45:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1613011580000|2021-02-11 02:46:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1613011590000|2021-02-11 02:46:30|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|11
1613011620000|2021-02-11 02:47:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|12
1613011630000|2021-02-11 02:47:10|||||||||2
1613011640000|2021-02-11 02:47:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1613011660000|2021-02-11 02:47:40|2278.6|2278.3|2278.4|2278.1|2278.7|2278.4|2278.4|2278.1|14
1613011670000|2021-02-11 02:47:50|2278.6|2278.3|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|16
1613011680000|2021-02-11 02:48:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|4
1613011710000|2021-02-11 02:48:30|2279.1|2278.8|2278.7|2278.4|2279.1|2278.8|2278.7|2278.4|3
1613011730000|2021-02-11 02:48:50|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|28
1613011740000|2021-02-11 02:49:00|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|28
1613011760000|2021-02-11 02:49:20|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|3
1613011820000|2021-02-11 02:50:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1613011840000|2021-02-11 02:50:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1613011850000|2021-02-11 02:50:50|||||||||1
1613011860000|2021-02-11 02:51:00|2279.3|2279|2279.1|2278.8|2279.3|2279|2279.1|2278.8|2
1613011900000|2021-02-11 02:51:40|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|6
1613011910000|2021-02-11 02:51:50|2279.2|2278.9|2278.9|2278.6|2279.2|2278.9|2278.9|2278.6|3
1613011930000|2021-02-11 02:52:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|26
1613011940000|2021-02-11 02:52:20|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|4
1613011950000|2021-02-11 02:52:30|2280.1|2279.8|2280.4|2280.1|2281|2280.7|2280.1|2279.8|67
1613011960000|2021-02-11 02:52:40|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|11
1613011970000|2021-02-11 02:52:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1613011980000|2021-02-11 02:53:00|2280.1|2279.8|2280.5|2280.2|2280.5|2280.2|2280.1|2279.8|7
1613011990000|2021-02-11 02:53:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|14
1613012010000|2021-02-11 02:53:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1613012020000|2021-02-11 02:53:40|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1613012040000|2021-02-11 02:54:00|2281.1|2280.8|2280.7|2280.4|2281.1|2280.8|2280.7|2280.4|8
1613012050000|2021-02-11 02:54:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|8
1613012060000|2021-02-11 02:54:20|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2280.5|2280.2|23
1613012080000|2021-02-11 02:54:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|4
1613012100000|2021-02-11 02:55:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1613012110000|2021-02-11 02:55:10|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|2
1613012130000|2021-02-11 02:55:30|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|3
1613012150000|2021-02-11 02:55:50|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1613012200000|2021-02-11 02:56:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1613012220000|2021-02-11 02:57:00|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1613012230000|2021-02-11 02:57:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1613012240000|2021-02-11 02:57:20|2280.9|2280.6|2281.2|2280.9|2281.2|2280.9|2280.9|2280.6|8
1613012250000|2021-02-11 02:57:30|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|3
1613012260000|2021-02-11 02:57:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2
1613012270000|2021-02-11 02:57:50|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.3|2280|7
1613012310000|2021-02-11 02:58:30|2280.3|2280|2280.1|2279.8|2280.3|2280|2280.1|2279.8|3
1613012330000|2021-02-11 02:58:50|||||||||1
1613012340000|2021-02-11 02:59:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1613012350000|2021-02-11 02:59:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1613012360000|2021-02-11 02:59:20|||||||||1
1613012400000|2021-02-11 03:00:00|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|5
1613012410000|2021-02-11 03:00:10|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1613012420000|2021-02-11 03:00:20|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|4
1613012430000|2021-02-11 03:00:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2
1613012460000|2021-02-11 03:01:00|||||||||1
1613012470000|2021-02-11 03:01:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|3
1613012480000|2021-02-11 03:01:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1613012490000|2021-02-11 03:01:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1613012500000|2021-02-11 03:01:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2
1613012540000|2021-02-11 03:02:20|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|4
1613012560000|2021-02-11 03:02:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1613012600000|2021-02-11 03:03:20|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|3
1613012610000|2021-02-11 03:03:30|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|4
1613012620000|2021-02-11 03:03:40|2279.9|2279.6|2279.7|2279.4|2280|2279.7|2279.7|2279.4|20
1613012640000|2021-02-11 03:04:00|2279.8|2279.5|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|43
1613012660000|2021-02-11 03:04:20|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|4
1613012670000|2021-02-11 03:04:30|||||||||1
1613012700000|2021-02-11 03:05:00|2279.6|2279.3|2279.9|2279.6|2279.9|2279.6|2279.6|2279.3|10
1613012710000|2021-02-11 03:05:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1613012720000|2021-02-11 03:05:20|||||||||1
1613012790000|2021-02-11 03:06:30|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|2
1613012800000|2021-02-11 03:06:40|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|13
1613012810000|2021-02-11 03:06:50|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|4
1613012820000|2021-02-11 03:07:00|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|4
1613012850000|2021-02-11 03:07:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|3
1613012870000|2021-02-11 03:07:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|21
1613012880000|2021-02-11 03:08:00|2278.9|2278.6|2278.3|2278|2278.9|2278.6|2278.3|2278|17
1613012890000|2021-02-11 03:08:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|6
1613012910000|2021-02-11 03:08:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|23
1613012930000|2021-02-11 03:08:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1613012990000|2021-02-11 03:09:50|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|8
1613013020000|2021-02-11 03:10:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1613013030000|2021-02-11 03:10:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|6
1613013040000|2021-02-11 03:10:40|2278.5|2278.2|2278.9|2278.6|2278.9|2278.6|2278.5|2278.2|23
1613013050000|2021-02-11 03:10:50|||||||||2
1613013150000|2021-02-11 03:12:30|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|5
1613013180000|2021-02-11 03:13:00|||||||||1
1613013250000|2021-02-11 03:14:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1613013320000|2021-02-11 03:15:20|||||||||1
1613013360000|2021-02-11 03:16:00|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|6
1613013370000|2021-02-11 03:16:10|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|4
1613013380000|2021-02-11 03:16:20|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|2
1613013390000|2021-02-11 03:16:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1613013400000|2021-02-11 03:16:40|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|11
1613013410000|2021-02-11 03:16:50|||||||||1
1613013440000|2021-02-11 03:17:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|3
1613013460000|2021-02-11 03:17:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1613013470000|2021-02-11 03:17:50|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|9
1613013480000|2021-02-11 03:18:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|5
1613013490000|2021-02-11 03:18:10|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|30
1613013500000|2021-02-11 03:18:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|15
1613013590000|2021-02-11 03:19:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1613013620000|2021-02-11 03:20:20|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|2
1613013640000|2021-02-11 03:20:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|5
1613013700000|2021-02-11 03:21:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1613013710000|2021-02-11 03:21:50|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1613013730000|2021-02-11 03:22:10|2279.9|2279.6|2279.1|2278.8|2279.9|2279.6|2279.1|2278.8|24
1613013740000|2021-02-11 03:22:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1613013750000|2021-02-11 03:22:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2
1613013760000|2021-02-11 03:22:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1613013770000|2021-02-11 03:22:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|6
1613013780000|2021-02-11 03:23:00|||||||||1
1613013790000|2021-02-11 03:23:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1613013800000|2021-02-11 03:23:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1613013890000|2021-02-11 03:24:50|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|11
1613013900000|2021-02-11 03:25:00|||||||||1
1613013910000|2021-02-11 03:25:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1613013930000|2021-02-11 03:25:30|2279.4|2279.1|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|6
1613013940000|2021-02-11 03:25:40|||||||||1
1613013990000|2021-02-11 03:26:30|2279.6|2279.3|2279.3|2279|2279.6|2279.3|2279.3|2279|2
1613014000000|2021-02-11 03:26:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1613014010000|2021-02-11 03:26:50|||||||||2
1613014030000|2021-02-11 03:27:10|||||||||2
1613014040000|2021-02-11 03:27:20|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|2
1613014120000|2021-02-11 03:28:40|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2
1613014160000|2021-02-11 03:29:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1613014180000|2021-02-11 03:29:40|||||||||2
1613014230000|2021-02-11 03:30:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1613014290000|2021-02-11 03:31:30|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2279|2278.7|2
1613014300000|2021-02-11 03:31:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1613014440000|2021-02-11 03:34:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1613014590000|2021-02-11 03:36:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1613014700000|2021-02-11 03:38:20|2279.5|2279.2|2279.8|2279.5|2279.8|2279.5|2279.5|2279.2|4
1613014740000|2021-02-11 03:39:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1613014800000|2021-02-11 03:40:00|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|4
1613014830000|2021-02-11 03:40:30|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|10
1613014890000|2021-02-11 03:41:30|||||||||2
1613014920000|2021-02-11 03:42:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1613014930000|2021-02-11 03:42:10|||||||||1
1613014940000|2021-02-11 03:42:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1613014960000|2021-02-11 03:42:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1613014970000|2021-02-11 03:42:50|||||||||4
1613014980000|2021-02-11 03:43:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1613014990000|2021-02-11 03:43:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1613015000000|2021-02-11 03:43:20|2281.4|2281.1|2281|2280.7|2281.4|2281.1|2281|2280.7|6
1613015020000|2021-02-11 03:43:40|||||||||2
1613015050000|2021-02-11 03:44:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1613015060000|2021-02-11 03:44:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1613015080000|2021-02-11 03:44:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1613015110000|2021-02-11 03:45:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1613015120000|2021-02-11 03:45:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1613015140000|2021-02-11 03:45:40|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|3
1613015150000|2021-02-11 03:45:50|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|4
1613015240000|2021-02-11 03:47:20|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|3
1613015250000|2021-02-11 03:47:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1613015340000|2021-02-11 03:49:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1613015360000|2021-02-11 03:49:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1613015370000|2021-02-11 03:49:30|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|5
1613015440000|2021-02-11 03:50:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1613015450000|2021-02-11 03:50:50|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|3
1613015540000|2021-02-11 03:52:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1613015570000|2021-02-11 03:52:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1613015590000|2021-02-11 03:53:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|3
1613015660000|2021-02-11 03:54:20|2281|2280.7|2281.3|2281|2281.3|2281|2281|2280.7|7
1613015700000|2021-02-11 03:55:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|3
1613015710000|2021-02-11 03:55:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|3
1613015720000|2021-02-11 03:55:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1613015760000|2021-02-11 03:56:00|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|2
1613015820000|2021-02-11 03:57:00|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|2
1613015830000|2021-02-11 03:57:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1613015910000|2021-02-11 03:58:30|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|2
1613015930000|2021-02-11 03:58:50|||||||||1
1613016010000|2021-02-11 04:00:10|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|3
1613016030000|2021-02-11 04:00:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|3
1613016060000|2021-02-11 04:01:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1613016090000|2021-02-11 04:01:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1613016120000|2021-02-11 04:02:00|||||||||1
1613016170000|2021-02-11 04:02:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1613016180000|2021-02-11 04:03:00|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|4
1613016200000|2021-02-11 04:03:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1613016220000|2021-02-11 04:03:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|16
1613016230000|2021-02-11 04:03:50|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|3
1613016240000|2021-02-11 04:04:00|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.4|2279.1|32
1613016250000|2021-02-11 04:04:10|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|17
1613016270000|2021-02-11 04:04:30|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|5
1613016280000|2021-02-11 04:04:40|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1613016310000|2021-02-11 04:05:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1613016350000|2021-02-11 04:05:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1613016400000|2021-02-11 04:06:40|||||||||2
1613016410000|2021-02-11 04:06:50|||||||||1
1613016430000|2021-02-11 04:07:10|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1613016460000|2021-02-11 04:07:40|2280.8|2280.5|2281.1|2280.8|2281.3|2281|2280.8|2280.5|18
1613016540000|2021-02-11 04:09:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1613016550000|2021-02-11 04:09:10|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|2
1613016610000|2021-02-11 04:10:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1613016750000|2021-02-11 04:12:30|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.3|2281|10
1613016790000|2021-02-11 04:13:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1613016850000|2021-02-11 04:14:10|2281.8|2281.5|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|9
1613016870000|2021-02-11 04:14:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1613016880000|2021-02-11 04:14:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1613016890000|2021-02-11 04:14:50|||||||||1
1613016900000|2021-02-11 04:15:00|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2
1613016930000|2021-02-11 04:15:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1613016940000|2021-02-11 04:15:40|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|15
1613016980000|2021-02-11 04:16:20|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|38
1613016990000|2021-02-11 04:16:30|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|4
1613017020000|2021-02-11 04:17:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1613017120000|2021-02-11 04:18:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1613017130000|2021-02-11 04:18:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1613017160000|2021-02-11 04:19:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2
1613017310000|2021-02-11 04:21:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1613017320000|2021-02-11 04:22:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1613017360000|2021-02-11 04:22:40|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|6
1613017380000|2021-02-11 04:23:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1613017430000|2021-02-11 04:23:50|||||||||1
1613017590000|2021-02-11 04:26:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1613017600000|2021-02-11 04:26:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|3
1613017640000|2021-02-11 04:27:20|||||||||1
1613017680000|2021-02-11 04:28:00|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2
1613017710000|2021-02-11 04:28:30|2282.1|2281.8|2281.7|2281.4|2282.1|2281.8|2281.7|2281.4|3
1613017760000|2021-02-11 04:29:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1613017780000|2021-02-11 04:29:40|2281.8|2281.5|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|4
1613017790000|2021-02-11 04:29:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1613017810000|2021-02-11 04:30:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1613017820000|2021-02-11 04:30:20|||||||||1
1613017870000|2021-02-11 04:31:10|||||||||1
1613018010000|2021-02-11 04:33:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1613018210000|2021-02-11 04:36:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1613018250000|2021-02-11 04:37:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2
1613018390000|2021-02-11 04:39:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1613018410000|2021-02-11 04:40:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1613018420000|2021-02-11 04:40:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1613018530000|2021-02-11 04:42:10|||||||||1
1613018640000|2021-02-11 04:44:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1613018660000|2021-02-11 04:44:20|||||||||1
1613018700000|2021-02-11 04:45:00|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|4
1613018750000|2021-02-11 04:45:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2
1613018780000|2021-02-11 04:46:20|||||||||3
1613018830000|2021-02-11 04:47:10|||||||||1
1613018930000|2021-02-11 04:48:50|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|2
1613018990000|2021-02-11 04:49:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1613019030000|2021-02-11 04:50:30|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|7
1613019070000|2021-02-11 04:51:10|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1613019110000|2021-02-11 04:51:50|||||||||1
1613019160000|2021-02-11 04:52:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1613019180000|2021-02-11 04:53:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|12
1613019220000|2021-02-11 04:53:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2
1613019230000|2021-02-11 04:53:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1613019300000|2021-02-11 04:55:00|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|11
1613019330000|2021-02-11 04:55:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|17
1613019530000|2021-02-11 04:58:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1613019560000|2021-02-11 04:59:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1613019650000|2021-02-11 05:00:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|3
1613019660000|2021-02-11 05:01:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1613019670000|2021-02-11 05:01:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1613020100000|2021-02-11 05:08:20|||||||||2
1613020120000|2021-02-11 05:08:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|4
1613020130000|2021-02-11 05:08:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|4
1613020150000|2021-02-11 05:09:10|||||||||2
1613020160000|2021-02-11 05:09:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1613020180000|2021-02-11 05:09:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|8
1613020220000|2021-02-11 05:10:20|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|3
1613020240000|2021-02-11 05:10:40|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1613020300000|2021-02-11 05:11:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1613020320000|2021-02-11 05:12:00|||||||||1
1613020330000|2021-02-11 05:12:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2
1613020340000|2021-02-11 05:12:20|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|6
1613020360000|2021-02-11 05:12:40|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|6
1613020370000|2021-02-11 05:12:50|||||||||1
1613020390000|2021-02-11 05:13:10|||||||||1
1613020430000|2021-02-11 05:13:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1613020460000|2021-02-11 05:14:20|||||||||2
1613020480000|2021-02-11 05:14:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1613020520000|2021-02-11 05:15:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|3
1613020530000|2021-02-11 05:15:30|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|6
1613020540000|2021-02-11 05:15:40|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1613020550000|2021-02-11 05:15:50|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2
1613020560000|2021-02-11 05:16:00|||||||||1
1613020570000|2021-02-11 05:16:10|||||||||1
1613020580000|2021-02-11 05:16:20|||||||||1
1613020590000|2021-02-11 05:16:30|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|3
1613020640000|2021-02-11 05:17:20|2280.7|2280.4|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|16
1613020650000|2021-02-11 05:17:30|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|2
1613020670000|2021-02-11 05:17:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1613020710000|2021-02-11 05:18:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1613020920000|2021-02-11 05:22:00|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|2
1613020940000|2021-02-11 05:22:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1613020950000|2021-02-11 05:22:30|||||||||1
1613021180000|2021-02-11 05:26:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1613021270000|2021-02-11 05:27:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1613021280000|2021-02-11 05:28:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|3
1613021310000|2021-02-11 05:28:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|5
1613021450000|2021-02-11 05:30:50|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1613021510000|2021-02-11 05:31:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1613021520000|2021-02-11 05:32:00|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281.2|2280.9|3
1613021530000|2021-02-11 05:32:10|||||||||1
1613021570000|2021-02-11 05:32:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1613021650000|2021-02-11 05:34:10|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|6
1613021730000|2021-02-11 05:35:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1613021740000|2021-02-11 05:35:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1613022060000|2021-02-11 05:41:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1613022240000|2021-02-11 05:44:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1613022280000|2021-02-11 05:44:40|||||||||1
1613022360000|2021-02-11 05:46:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1613022410000|2021-02-11 05:46:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1613022550000|2021-02-11 05:49:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1613022650000|2021-02-11 05:50:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2
1613022660000|2021-02-11 05:51:00|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|2
1613022690000|2021-02-11 05:51:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1613022760000|2021-02-11 05:52:40|||||||||1
1613022880000|2021-02-11 05:54:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1613022920000|2021-02-11 05:55:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1613023200000|2021-02-11 06:00:00|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1613023210000|2021-02-11 06:00:10|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|4
1613023220000|2021-02-11 06:00:20|2282.1|2281.8|2282.4|2282.1|2282.4|2282.1|2282.1|2281.8|26
1613023240000|2021-02-11 06:00:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1613023440000|2021-02-11 06:04:00|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1613023530000|2021-02-11 06:05:30|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2282.4|2282.1|3
1613023550000|2021-02-11 06:05:50|||||||||1
1613023610000|2021-02-11 06:06:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1613023620000|2021-02-11 06:07:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1613023650000|2021-02-11 06:07:30|||||||||1
1613023660000|2021-02-11 06:07:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2
1613023670000|2021-02-11 06:07:50|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|8
1613023720000|2021-02-11 06:08:40|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|5
1613023760000|2021-02-11 06:09:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2
1613023790000|2021-02-11 06:09:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1613023800000|2021-02-11 06:10:00|||||||||2
1613023830000|2021-02-11 06:10:30|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1613023850000|2021-02-11 06:10:50|||||||||6
1613023870000|2021-02-11 06:11:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1613023880000|2021-02-11 06:11:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|6
1613023890000|2021-02-11 06:11:30|||||||||2
1613023900000|2021-02-11 06:11:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|9
1613023940000|2021-02-11 06:12:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1613023980000|2021-02-11 06:13:00|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|13
1613024020000|2021-02-11 06:13:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|4
1613024040000|2021-02-11 06:14:00|||||||||1
1613024060000|2021-02-11 06:14:20|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|14
1613024070000|2021-02-11 06:14:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2
1613024090000|2021-02-11 06:14:50|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1613024100000|2021-02-11 06:15:00|||||||||1
1613024140000|2021-02-11 06:15:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|4
1613024210000|2021-02-11 06:16:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|5
1613024220000|2021-02-11 06:17:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|3
1613024240000|2021-02-11 06:17:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1613024270000|2021-02-11 06:17:50|||||||||1
1613024320000|2021-02-11 06:18:40|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|2
1613024360000|2021-02-11 06:19:20|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|8
1613024370000|2021-02-11 06:19:30|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1613024480000|2021-02-11 06:21:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2
1613024530000|2021-02-11 06:22:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1613024540000|2021-02-11 06:22:20|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2
1613024560000|2021-02-11 06:22:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1613024640000|2021-02-11 06:24:00|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2
1613024680000|2021-02-11 06:24:40|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1613024740000|2021-02-11 06:25:40|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|39
1613024760000|2021-02-11 06:26:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1613024780000|2021-02-11 06:26:20|||||||||1
1613024800000|2021-02-11 06:26:40|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1613024840000|2021-02-11 06:27:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1613024850000|2021-02-11 06:27:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1613024890000|2021-02-11 06:28:10|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|2
1613024910000|2021-02-11 06:28:30|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|2
1613024920000|2021-02-11 06:28:40|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1613024960000|2021-02-11 06:29:20|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|2
1613025140000|2021-02-11 06:32:20|2284.1|2283.8|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|19
1613025150000|2021-02-11 06:32:30|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|2
1613025180000|2021-02-11 06:33:00|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|6
1613025190000|2021-02-11 06:33:10|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|10
1613025290000|2021-02-11 06:34:50|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1613025310000|2021-02-11 06:35:10|||||||||1
1613025340000|2021-02-11 06:35:40|||||||||2
1613025370000|2021-02-11 06:36:10|2284.8|2284.5|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|15
1613025400000|2021-02-11 06:36:40|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|8
1613025410000|2021-02-11 06:36:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1613025440000|2021-02-11 06:37:20|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|4
1613025450000|2021-02-11 06:37:30|||||||||1
1613025480000|2021-02-11 06:38:00|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|3
1613025490000|2021-02-11 06:38:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|5
1613025530000|2021-02-11 06:38:50|||||||||1
1613025560000|2021-02-11 06:39:20|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1613025700000|2021-02-11 06:41:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|4
1613025780000|2021-02-11 06:43:00|||||||||1
1613025840000|2021-02-11 06:44:00|2285.1|2284.8|2284.7|2284.4|2285.1|2284.8|2284.7|2284.4|2
1613025900000|2021-02-11 06:45:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1613025910000|2021-02-11 06:45:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1613026100000|2021-02-11 06:48:20|||||||||1
1613026110000|2021-02-11 06:48:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1613026130000|2021-02-11 06:48:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|3
1613026170000|2021-02-11 06:49:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1613026220000|2021-02-11 06:50:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|5
1613026230000|2021-02-11 06:50:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1613026260000|2021-02-11 06:51:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1613026280000|2021-02-11 06:51:20|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|3
1613026380000|2021-02-11 06:53:00|||||||||1
1613026490000|2021-02-11 06:54:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1613026510000|2021-02-11 06:55:10|||||||||1
1613026740000|2021-02-11 06:59:00|||||||||1
1613026790000|2021-02-11 06:59:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1613026800000|2021-02-11 07:00:00|2285.8|2285.5|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|30
1613026810000|2021-02-11 07:00:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1613026820000|2021-02-11 07:00:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1613026860000|2021-02-11 07:01:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1613026870000|2021-02-11 07:01:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|3
1613026910000|2021-02-11 07:01:50|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|4
1613026930000|2021-02-11 07:02:10|||||||||2
1613026940000|2021-02-11 07:02:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1613026960000|2021-02-11 07:02:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1613026980000|2021-02-11 07:03:00|2285.9|2285.6|2286.3|2286|2286.3|2286|2285.9|2285.6|7
1613027010000|2021-02-11 07:03:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|10
1613027020000|2021-02-11 07:03:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1613027080000|2021-02-11 07:04:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1613027090000|2021-02-11 07:04:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1613027100000|2021-02-11 07:05:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|4
1613027120000|2021-02-11 07:05:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1613027130000|2021-02-11 07:05:30|2286.5|2286.2|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|18
1613027140000|2021-02-11 07:05:40|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|3
1613027150000|2021-02-11 07:05:50|2287.1|2286.8|2286.7|2286.4|2287.1|2286.8|2286.7|2286.4|12
1613027160000|2021-02-11 07:06:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1613027170000|2021-02-11 07:06:10|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|5
1613027180000|2021-02-11 07:06:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|8
1613027190000|2021-02-11 07:06:30|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.8|2286.5|3
1613027240000|2021-02-11 07:07:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1613027260000|2021-02-11 07:07:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1613027280000|2021-02-11 07:08:00|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1613027290000|2021-02-11 07:08:10|||||||||2
1613027300000|2021-02-11 07:08:20|||||||||5
1613027320000|2021-02-11 07:08:40|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|7
1613027340000|2021-02-11 07:09:00|2286.9|2286.6|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|11
1613027360000|2021-02-11 07:09:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|4
1613027380000|2021-02-11 07:09:40|||||||||1
1613027400000|2021-02-11 07:10:00|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|2
1613027470000|2021-02-11 07:11:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1613027480000|2021-02-11 07:11:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1613027500000|2021-02-11 07:11:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1613027590000|2021-02-11 07:13:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1613027630000|2021-02-11 07:13:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1613027650000|2021-02-11 07:14:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1613027680000|2021-02-11 07:14:40|||||||||1
1613027710000|2021-02-11 07:15:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1613027750000|2021-02-11 07:15:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1613027760000|2021-02-11 07:16:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1613027770000|2021-02-11 07:16:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1613027780000|2021-02-11 07:16:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1613027790000|2021-02-11 07:16:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1613027800000|2021-02-11 07:16:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1613027860000|2021-02-11 07:17:40|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1613027880000|2021-02-11 07:18:00|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.3|2286|5
1613027910000|2021-02-11 07:18:30|||||||||1
1613027920000|2021-02-11 07:18:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|3
1613027950000|2021-02-11 07:19:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1613028040000|2021-02-11 07:20:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1613028050000|2021-02-11 07:20:50|||||||||1
1613028120000|2021-02-11 07:22:00|||||||||1
1613028180000|2021-02-11 07:23:00|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|2
1613028200000|2021-02-11 07:23:20|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|3
1613028240000|2021-02-11 07:24:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|4
1613028280000|2021-02-11 07:24:40|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|2
1613028290000|2021-02-11 07:24:50|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|2
1613028310000|2021-02-11 07:25:10|2285.2|2284.9|2284.7|2284.4|2285.2|2284.9|2284.7|2284.4|4
1613028330000|2021-02-11 07:25:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1613028350000|2021-02-11 07:25:50|||||||||1
1613028380000|2021-02-11 07:26:20|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|3
1613028420000|2021-02-11 07:27:00|||||||||1
1613028430000|2021-02-11 07:27:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1613028440000|2021-02-11 07:27:20|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|3
1613028450000|2021-02-11 07:27:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1613028470000|2021-02-11 07:27:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|3
1613028530000|2021-02-11 07:28:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1613028550000|2021-02-11 07:29:10|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1613028600000|2021-02-11 07:30:00|||||||||3
1613028610000|2021-02-11 07:30:10|||||||||1
1613028640000|2021-02-11 07:30:40|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|2
1613028650000|2021-02-11 07:30:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1613028660000|2021-02-11 07:31:00|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|8
1613028670000|2021-02-11 07:31:10|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1613028700000|2021-02-11 07:31:40|||||||||1
1613028720000|2021-02-11 07:32:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1613028750000|2021-02-11 07:32:30|2284.1|2283.8|2284.3|2284|2284.3|2284|2284.1|2283.8|2
1613028780000|2021-02-11 07:33:00|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2
1613028790000|2021-02-11 07:33:10|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1613028810000|2021-02-11 07:33:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|3
1613028820000|2021-02-11 07:33:40|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1613028840000|2021-02-11 07:34:00|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1613028900000|2021-02-11 07:35:00|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|3
1613028950000|2021-02-11 07:35:50|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|3
1613028960000|2021-02-11 07:36:00|||||||||1
1613028980000|2021-02-11 07:36:20|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|21
1613028990000|2021-02-11 07:36:30|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2
1613029020000|2021-02-11 07:37:00|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|6
1613029070000|2021-02-11 07:37:50|||||||||1
1613029080000|2021-02-11 07:38:00|||||||||2
1613029140000|2021-02-11 07:39:00|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1613029230000|2021-02-11 07:40:30|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1613029250000|2021-02-11 07:40:50|||||||||1
1613029260000|2021-02-11 07:41:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1613029300000|2021-02-11 07:41:40|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|3
1613029340000|2021-02-11 07:42:20|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.2|2283.9|4
1613029440000|2021-02-11 07:44:00|||||||||1
1613029450000|2021-02-11 07:44:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1613029530000|2021-02-11 07:45:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|3
1613029540000|2021-02-11 07:45:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1613029620000|2021-02-11 07:47:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1613029670000|2021-02-11 07:47:50|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1613029730000|2021-02-11 07:48:50|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1613029760000|2021-02-11 07:49:20|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|6
1613029770000|2021-02-11 07:49:30|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.1|2282.8|21
1613029780000|2021-02-11 07:49:40|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|3
1613029790000|2021-02-11 07:49:50|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|10
1613029800000|2021-02-11 07:50:00|2283.1|2282.8|2282.6|2282.3|2283.3|2283|2282.6|2282.3|30
1613029810000|2021-02-11 07:50:10|2282.8|2282.5|2282.7|2282.4|2283|2282.7|2282.7|2282.4|12
1613029830000|2021-02-11 07:50:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1613029840000|2021-02-11 07:50:40|||||||||2
1613029850000|2021-02-11 07:50:50|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|7
1613029860000|2021-02-11 07:51:00|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|3
1613029870000|2021-02-11 07:51:10|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|2
1613029910000|2021-02-11 07:51:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1613029920000|2021-02-11 07:52:00|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1613029940000|2021-02-11 07:52:20|||||||||2
1613029970000|2021-02-11 07:52:50|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|2
1613030010000|2021-02-11 07:53:30|||||||||1
1613030100000|2021-02-11 07:55:00|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1613030120000|2021-02-11 07:55:20|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|3
1613030130000|2021-02-11 07:55:30|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1613030150000|2021-02-11 07:55:50|||||||||2
1613030170000|2021-02-11 07:56:10|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|5
1613030180000|2021-02-11 07:56:20|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|2
1613030200000|2021-02-11 07:56:40|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1613030240000|2021-02-11 07:57:20|||||||||1
1613030250000|2021-02-11 07:57:30|||||||||1
1613030260000|2021-02-11 07:57:40|||||||||1
1613030280000|2021-02-11 07:58:00|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1613030300000|2021-02-11 07:58:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1613030320000|2021-02-11 07:58:40|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|6
1613030340000|2021-02-11 07:59:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1613030350000|2021-02-11 07:59:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1613030370000|2021-02-11 07:59:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1613030400000|2021-02-11 08:00:00|2284.8|2284.5|2285.2|2284.9|2285.3|2285|2284.7|2284.4|13
1613030410000|2021-02-11 08:00:10|2284.8|2284.5|2285.2|2284.9|2285.3|2285|2284.8|2284.5|6
1613030420000|2021-02-11 08:00:20|2285.1|2284.8|2285.6|2285.3|2285.6|2285.3|2285.1|2284.8|4
1613030440000|2021-02-11 08:00:40|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.5|2284.2|7
1613030450000|2021-02-11 08:00:50|2284.4|2284.1|2284.9|2284.6|2284.9|2284.6|2284.4|2284.1|3
1613030460000|2021-02-11 08:01:00|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.8|2283.5|28
1613030470000|2021-02-11 08:01:10|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.7|2283.4|10
1613030480000|2021-02-11 08:01:20|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1613030490000|2021-02-11 08:01:30|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|3
1613030500000|2021-02-11 08:01:40|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|7
1613030510000|2021-02-11 08:01:50|2283.7|2283.4|2283.9|2283.6|2284.1|2283.8|2283.7|2283.4|5
1613030520000|2021-02-11 08:02:00|2284|2283.7|2284.6|2284.3|2284.6|2284.3|2284|2283.7|4
1613030530000|2021-02-11 08:02:10|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|2
1613030540000|2021-02-11 08:02:20|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|2
1613030550000|2021-02-11 08:02:30|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|4
1613030560000|2021-02-11 08:02:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1613030570000|2021-02-11 08:02:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1613030580000|2021-02-11 08:03:00|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|6
1613030590000|2021-02-11 08:03:10|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.3|2284|9
1613030600000|2021-02-11 08:03:20|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|5
1613030610000|2021-02-11 08:03:30|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|12
1613030620000|2021-02-11 08:03:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1613030630000|2021-02-11 08:03:50|2284.1|2283.8|2284.1|2283.8|2284.4|2284.1|2284.1|2283.8|5
1613030640000|2021-02-11 08:04:00|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|3
1613030650000|2021-02-11 08:04:10|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1613030660000|2021-02-11 08:04:20|||||||||1
1613030670000|2021-02-11 08:04:30|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|3
1613030680000|2021-02-11 08:04:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1613030700000|2021-02-11 08:05:00|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|7
1613030710000|2021-02-11 08:05:10|2285.1|2284.8|2284.6|2284.3|2285.1|2284.8|2284.6|2284.3|5
1613030730000|2021-02-11 08:05:30|2284.4|2284.1|2284.8|2284.5|2284.8|2284.5|2284.4|2284.1|7
1613030750000|2021-02-11 08:05:50|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|5
1613030760000|2021-02-11 08:06:00|2285.1|2284.8|2285.4|2285.1|2285.7|2285.4|2285.1|2284.8|18
1613030770000|2021-02-11 08:06:10|2285|2284.7|2284.6|2284.3|2285.2|2284.9|2284.6|2284.3|5
1613030780000|2021-02-11 08:06:20|2284.9|2284.6|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|9
1613030790000|2021-02-11 08:06:30|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285|2284.7|7
1613030800000|2021-02-11 08:06:40|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|8
1613030810000|2021-02-11 08:06:50|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|9
1613030820000|2021-02-11 08:07:00|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|4
1613030830000|2021-02-11 08:07:10|2284.5|2284.2|2284.8|2284.5|2285|2284.7|2284.5|2284.2|15
1613030850000|2021-02-11 08:07:30|2284.4|2284.1|2284.1|2283.8|2284.4|2284.1|2284.1|2283.8|7
1613030860000|2021-02-11 08:07:40|2284.3|2284|2284.1|2283.8|2284.4|2284.1|2284.1|2283.8|7
1613030870000|2021-02-11 08:07:50|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|3
1613030880000|2021-02-11 08:08:00|2284.2|2283.9|2283.6|2283.3|2284.2|2283.9|2283.6|2283.3|10
1613030890000|2021-02-11 08:08:10|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|3
1613030900000|2021-02-11 08:08:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1613030910000|2021-02-11 08:08:30|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2
1613030920000|2021-02-11 08:08:40|2283.1|2282.8|2282.7|2282.4|2283.1|2282.8|2282.7|2282.4|7
1613030930000|2021-02-11 08:08:50|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|3
1613030940000|2021-02-11 08:09:00|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|3
1613030950000|2021-02-11 08:09:10|2283.2|2282.9|2283.3|2283|2283.4|2283.1|2283.2|2282.9|3
1613030960000|2021-02-11 08:09:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1613030970000|2021-02-11 08:09:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1613030980000|2021-02-11 08:09:40|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|2
1613031000000|2021-02-11 08:10:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1613031010000|2021-02-11 08:10:10|2283.6|2283.3|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|11
1613031030000|2021-02-11 08:10:30|||||||||1
1613031040000|2021-02-11 08:10:40|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|10
1613031060000|2021-02-11 08:11:00|2283.6|2283.3|2282.8|2282.5|2283.6|2283.3|2282.8|2282.5|7
1613031070000|2021-02-11 08:11:10|2283.2|2282.9|2282.5|2282.2|2283.2|2282.9|2282.5|2282.2|11
1613031080000|2021-02-11 08:11:20|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|2
1613031100000|2021-02-11 08:11:40|2283.3|2283|2283|2282.7|2283.3|2283|2283|2282.7|3
1613031110000|2021-02-11 08:11:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|10
1613031120000|2021-02-11 08:12:00|2282.8|2282.5|2282.5|2282.2|2282.9|2282.6|2282.5|2282.2|6
1613031130000|2021-02-11 08:12:10|2282.4|2282.1|2282.5|2282.2|2282.8|2282.5|2282.4|2282.1|8
1613031140000|2021-02-11 08:12:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1613031150000|2021-02-11 08:12:30|||||||||2
1613031180000|2021-02-11 08:13:00|2283.2|2282.9|2282.8|2282.5|2283.2|2282.9|2282.8|2282.5|2
1613031200000|2021-02-11 08:13:20|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|3
1613031210000|2021-02-11 08:13:30|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|12
1613031220000|2021-02-11 08:13:40|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|2
1613031240000|2021-02-11 08:14:00|2281.2|2280.9|2280.7|2280.4|2281.2|2280.9|2280.7|2280.4|16
1613031250000|2021-02-11 08:14:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|8
1613031260000|2021-02-11 08:14:20|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|5
1613031270000|2021-02-11 08:14:30|2280.8|2280.5|2280.5|2280.2|2280.9|2280.6|2280.5|2280.2|13
1613031280000|2021-02-11 08:14:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|3
1613031290000|2021-02-11 08:14:50|2280.8|2280.5|2280.4|2280.1|2280.9|2280.6|2280.4|2280.1|26
1613031300000|2021-02-11 08:15:00|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.3|2280|16
1613031310000|2021-02-11 08:15:10|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|5
1613031320000|2021-02-11 08:15:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1613031340000|2021-02-11 08:15:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2
1613031350000|2021-02-11 08:15:50|2281.6|2281.3|2282|2281.7|2282|2281.7|2281.6|2281.3|13
1613031360000|2021-02-11 08:16:00|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|3
1613031380000|2021-02-11 08:16:20|||||||||1
1613031390000|2021-02-11 08:16:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1613031410000|2021-02-11 08:16:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1613031420000|2021-02-11 08:17:00|2280.9|2280.6|2281.4|2281.1|2281.4|2281.1|2280.9|2280.6|14
1613031430000|2021-02-11 08:17:10|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|5
1613031440000|2021-02-11 08:17:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|3
1613031450000|2021-02-11 08:17:30|2280.9|2280.6|2281.2|2280.9|2281.2|2280.9|2280.9|2280.6|4
1613031460000|2021-02-11 08:17:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|2
1613031470000|2021-02-11 08:17:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2
1613031480000|2021-02-11 08:18:00|2281.7|2281.4|2282|2281.7|2282|2281.7|2281.7|2281.4|3
1613031490000|2021-02-11 08:18:10|2282.1|2281.8|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|6
1613031500000|2021-02-11 08:18:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|3
1613031520000|2021-02-11 08:18:40|2281.5|2281.2|2282.2|2281.9|2282.2|2281.9|2281.5|2281.2|25
1613031530000|2021-02-11 08:18:50|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|3
1613031550000|2021-02-11 08:19:10|||||||||2
1613031560000|2021-02-11 08:19:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1613031600000|2021-02-11 08:20:00|2282.6|2282.3|2282.2|2281.9|2282.6|2282.3|2282.1|2281.8|13
1613031610000|2021-02-11 08:20:10|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|3
1613031620000|2021-02-11 08:20:20|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|4
1613031630000|2021-02-11 08:20:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2
1613031640000|2021-02-11 08:20:40|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|5
1613031650000|2021-02-11 08:20:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|11
1613031660000|2021-02-11 08:21:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1613031670000|2021-02-11 08:21:10|||||||||1
1613031680000|2021-02-11 08:21:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|13
1613031690000|2021-02-11 08:21:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2
1613031700000|2021-02-11 08:21:40|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2280.1|2279.8|25
1613031710000|2021-02-11 08:21:50|2280.2|2279.9|2280.3|2280|2280.3|2280|2279.9|2279.6|16
1613031720000|2021-02-11 08:22:00|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|4
1613031730000|2021-02-11 08:22:10|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|8
1613031740000|2021-02-11 08:22:20|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|7
1613031750000|2021-02-11 08:22:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1613031770000|2021-02-11 08:22:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.3|2279|54
1613031780000|2021-02-11 08:23:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|12
1613031790000|2021-02-11 08:23:10|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|5
1613031800000|2021-02-11 08:23:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|3
1613031810000|2021-02-11 08:23:30|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|3
1613031820000|2021-02-11 08:23:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1613031830000|2021-02-11 08:23:50|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|4
1613031840000|2021-02-11 08:24:00|2279.7|2279.4|2279.8|2279.5|2280.4|2280.1|2279.7|2279.4|15
1613031850000|2021-02-11 08:24:10|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|8
1613031890000|2021-02-11 08:24:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|6
1613031900000|2021-02-11 08:25:00|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|24
1613031910000|2021-02-11 08:25:10|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|31
1613031920000|2021-02-11 08:25:20|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|14
1613031930000|2021-02-11 08:25:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1613031940000|2021-02-11 08:25:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1613031950000|2021-02-11 08:25:50|||||||||1
1613031960000|2021-02-11 08:26:00|||||||||2
1613031980000|2021-02-11 08:26:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1613032000000|2021-02-11 08:26:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|6
1613032010000|2021-02-11 08:26:50|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|20
1613032020000|2021-02-11 08:27:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1613032040000|2021-02-11 08:27:20|2281.8|2281.5|2282.1|2281.8|2282.1|2281.8|2281.8|2281.5|14
1613032050000|2021-02-11 08:27:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1613032090000|2021-02-11 08:28:10|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|18
1613032120000|2021-02-11 08:28:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|4
1613032150000|2021-02-11 08:29:10|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|4
1613032160000|2021-02-11 08:29:20|||||||||2
1613032170000|2021-02-11 08:29:30|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|4
1613032200000|2021-02-11 08:30:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|5
1613032210000|2021-02-11 08:30:10|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|12
1613032220000|2021-02-11 08:30:20|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|5
1613032230000|2021-02-11 08:30:30|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|34
1613032250000|2021-02-11 08:30:50|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|2
1613032260000|2021-02-11 08:31:00|2282.7|2282.4|2282.3|2282|2282.7|2282.4|2282.3|2282|7
1613032270000|2021-02-11 08:31:10|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|12
1613032280000|2021-02-11 08:31:20|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|15
1613032290000|2021-02-11 08:31:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|6
1613032310000|2021-02-11 08:31:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1613032320000|2021-02-11 08:32:00|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|2
1613032350000|2021-02-11 08:32:30|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1613032370000|2021-02-11 08:32:50|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2282.4|2282.1|7
1613032380000|2021-02-11 08:33:00|||||||||4
1613032390000|2021-02-11 08:33:10|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|2
1613032400000|2021-02-11 08:33:20|2281.8|2281.5|2281.5|2281.2|2281.8|2281.5|2281.5|2281.2|4
1613032430000|2021-02-11 08:33:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1613032440000|2021-02-11 08:34:00|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|2
1613032450000|2021-02-11 08:34:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1613032460000|2021-02-11 08:34:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1613032480000|2021-02-11 08:34:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1613032500000|2021-02-11 08:35:00|2280.9|2280.6|2280.5|2280.2|2281|2280.7|2280.5|2280.2|9
1613032540000|2021-02-11 08:35:40|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1613032550000|2021-02-11 08:35:50|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|6
1613032560000|2021-02-11 08:36:00|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1613032580000|2021-02-11 08:36:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1613032600000|2021-02-11 08:36:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1613032620000|2021-02-11 08:37:00|2281.2|2280.9|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|2
1613032640000|2021-02-11 08:37:20|2281.9|2281.6|2282.3|2282|2282.3|2282|2281.9|2281.6|15
1613032650000|2021-02-11 08:37:30|2282.4|2282.1|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|12
1613032660000|2021-02-11 08:37:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|7
1613032670000|2021-02-11 08:37:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|7
1613032690000|2021-02-11 08:38:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|4
1613032700000|2021-02-11 08:38:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2
1613032710000|2021-02-11 08:38:30|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|8
1613032720000|2021-02-11 08:38:40|||||||||1
1613032740000|2021-02-11 08:39:00|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1613032750000|2021-02-11 08:39:10|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|2
1613032760000|2021-02-11 08:39:20|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1613032770000|2021-02-11 08:39:30|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2
1613032800000|2021-02-11 08:40:00|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|3
1613032840000|2021-02-11 08:40:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1613032860000|2021-02-11 08:41:00|||||||||1
1613032920000|2021-02-11 08:42:00|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1613032940000|2021-02-11 08:42:20|||||||||2
1613032990000|2021-02-11 08:43:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1613033000000|2021-02-11 08:43:20|||||||||2
1613033010000|2021-02-11 08:43:30|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1613033050000|2021-02-11 08:44:10|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2282.9|2282.6|26
1613033060000|2021-02-11 08:44:20|2283.1|2282.8|2283.5|2283.2|2283.5|2283.2|2283.1|2282.8|50
1613033070000|2021-02-11 08:44:30|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|8
1613033080000|2021-02-11 08:44:40|2283.4|2283.1|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|8
1613033090000|2021-02-11 08:44:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|10
1613033100000|2021-02-11 08:45:00|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|9
1613033120000|2021-02-11 08:45:20|2283.1|2282.8|2283.5|2283.2|2283.5|2283.2|2283.1|2282.8|9
1613033160000|2021-02-11 08:46:00|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|7
1613033190000|2021-02-11 08:46:30|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|3
1613033200000|2021-02-11 08:46:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2
1613033210000|2021-02-11 08:46:50|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1613033220000|2021-02-11 08:47:00|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|3
1613033230000|2021-02-11 08:47:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2
1613033240000|2021-02-11 08:47:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1613033270000|2021-02-11 08:47:50|2283.2|2282.9|2283.7|2283.4|2283.7|2283.4|2283.2|2282.9|2
1613033290000|2021-02-11 08:48:10|2283.8|2283.5|2283.5|2283.2|2283.8|2283.5|2283.5|2283.2|41
1613033300000|2021-02-11 08:48:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|2
1613033310000|2021-02-11 08:48:30|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1613033350000|2021-02-11 08:49:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1613033360000|2021-02-11 08:49:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|5
1613033370000|2021-02-11 08:49:30|||||||||4
1613033380000|2021-02-11 08:49:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1613033410000|2021-02-11 08:50:10|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2
1613033420000|2021-02-11 08:50:20|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|12
1613033430000|2021-02-11 08:50:30|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|10
1613033440000|2021-02-11 08:50:40|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|6
1613033450000|2021-02-11 08:50:50|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1613033460000|2021-02-11 08:51:00|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|27
1613033470000|2021-02-11 08:51:10|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|9
1613033480000|2021-02-11 08:51:20|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|19
1613033490000|2021-02-11 08:51:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|12
1613033500000|2021-02-11 08:51:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1613033510000|2021-02-11 08:51:50|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|4
1613033520000|2021-02-11 08:52:00|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|3
1613033530000|2021-02-11 08:52:10|2284.5|2284.2|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|13
1613033540000|2021-02-11 08:52:20|2284.5|2284.2|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|4
1613033550000|2021-02-11 08:52:30|2284.8|2284.5|2285.8|2285.5|2285.9|2285.6|2284.7|2284.4|146
1613033560000|2021-02-11 08:52:40|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|26
1613033580000|2021-02-11 08:53:00|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|28
1613033590000|2021-02-11 08:53:10|2285.9|2285.6|2286.1|2285.8|2286.2|2285.9|2285.9|2285.6|22
1613033600000|2021-02-11 08:53:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286|2285.7|9
1613033610000|2021-02-11 08:53:30|2285.9|2285.6|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|6
1613033620000|2021-02-11 08:53:40|||||||||5
1613033630000|2021-02-11 08:53:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|5
1613033640000|2021-02-11 08:54:00|2285.7|2285.4|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|10
1613033650000|2021-02-11 08:54:10|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.3|2285|9
1613033660000|2021-02-11 08:54:20|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|6
1613033670000|2021-02-11 08:54:30|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1613033680000|2021-02-11 08:54:40|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|2
1613033700000|2021-02-11 08:55:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|5
1613033710000|2021-02-11 08:55:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1613033720000|2021-02-11 08:55:20|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|3
1613033740000|2021-02-11 08:55:40|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|7
1613033750000|2021-02-11 08:55:50|2285.3|2285|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|4
1613033770000|2021-02-11 08:56:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1613033780000|2021-02-11 08:56:20|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|5
1613033800000|2021-02-11 08:56:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1613033830000|2021-02-11 08:57:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1613033840000|2021-02-11 08:57:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1613033870000|2021-02-11 08:57:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2285.6|2285.3|7
1613033890000|2021-02-11 08:58:10|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|11
1613033900000|2021-02-11 08:58:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1613033920000|2021-02-11 08:58:40|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|4
1613033940000|2021-02-11 08:59:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1613033950000|2021-02-11 08:59:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1613033960000|2021-02-11 08:59:20|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|2
1613033980000|2021-02-11 08:59:40|||||||||4
1613033990000|2021-02-11 08:59:50|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|7
1613034000000|2021-02-11 09:00:00|2284.9|2284.6|2284.8|2284.5|2285.1|2284.8|2284.7|2284.4|37
1613034010000|2021-02-11 09:00:10|2285|2284.7|2284.6|2284.3|2285|2284.7|2284.6|2284.3|6
1613034020000|2021-02-11 09:00:20|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|13
1613034030000|2021-02-11 09:00:30|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1613034040000|2021-02-11 09:00:40|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|4
1613034070000|2021-02-11 09:01:10|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1613034080000|2021-02-11 09:01:20|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2
1613034090000|2021-02-11 09:01:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|10
1613034100000|2021-02-11 09:01:40|2283.8|2283.5|2284.2|2283.9|2284.2|2283.9|2283.8|2283.5|3
1613034110000|2021-02-11 09:01:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|2
1613034130000|2021-02-11 09:02:10|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|4
1613034140000|2021-02-11 09:02:20|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|4
1613034150000|2021-02-11 09:02:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2
1613034160000|2021-02-11 09:02:40|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1613034170000|2021-02-11 09:02:50|2284.1|2283.8|2284.3|2284|2284.3|2284|2284.1|2283.8|2
1613034180000|2021-02-11 09:03:00|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|5
1613034200000|2021-02-11 09:03:20|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1613034220000|2021-02-11 09:03:40|2283.9|2283.6|2283.9|2283.6|2284.2|2283.9|2283.9|2283.6|6
1613034260000|2021-02-11 09:04:20|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1613034270000|2021-02-11 09:04:30|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1613034280000|2021-02-11 09:04:40|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1613034300000|2021-02-11 09:05:00|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2284|2283.7|3
1613034320000|2021-02-11 09:05:20|||||||||1
1613034330000|2021-02-11 09:05:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1613034350000|2021-02-11 09:05:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|4
1613034360000|2021-02-11 09:06:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1613034370000|2021-02-11 09:06:10|2283.8|2283.5|2283.5|2283.2|2283.8|2283.5|2283.5|2283.2|4
1613034390000|2021-02-11 09:06:30|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|2
1613034400000|2021-02-11 09:06:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1613034410000|2021-02-11 09:06:50|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|5
1613034420000|2021-02-11 09:07:00|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2
1613034430000|2021-02-11 09:07:10|2283.6|2283.3|2284|2283.7|2284|2283.7|2283.6|2283.3|7
1613034460000|2021-02-11 09:07:40|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1613034480000|2021-02-11 09:08:00|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|2
1613034490000|2021-02-11 09:08:10|2284.4|2284.1|2284|2283.7|2284.4|2284.1|2284|2283.7|2
1613034500000|2021-02-11 09:08:20|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1613034520000|2021-02-11 09:08:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1613034530000|2021-02-11 09:08:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|3
1613034550000|2021-02-11 09:09:10|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|3
1613034560000|2021-02-11 09:09:20|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|3
1613034570000|2021-02-11 09:09:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1613034590000|2021-02-11 09:09:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1613034600000|2021-02-11 09:10:00|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|10
1613034630000|2021-02-11 09:10:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1613034640000|2021-02-11 09:10:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1613034650000|2021-02-11 09:10:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1613034660000|2021-02-11 09:11:00|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|6
1613034670000|2021-02-11 09:11:10|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|6
1613034700000|2021-02-11 09:11:40|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|2
1613034720000|2021-02-11 09:12:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|3
1613034760000|2021-02-11 09:12:40|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1613034770000|2021-02-11 09:12:50|||||||||1
1613034780000|2021-02-11 09:13:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1613034790000|2021-02-11 09:13:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1613034820000|2021-02-11 09:13:40|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|2
1613034840000|2021-02-11 09:14:00|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|3
1613034860000|2021-02-11 09:14:20|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1613034890000|2021-02-11 09:14:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|8
1613034900000|2021-02-11 09:15:00|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1613034910000|2021-02-11 09:15:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1613034930000|2021-02-11 09:15:30|||||||||2
1613034940000|2021-02-11 09:15:40|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|8
1613034950000|2021-02-11 09:15:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|5
1613034960000|2021-02-11 09:16:00|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.6|2284.3|5
1613034970000|2021-02-11 09:16:10|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|6
1613034980000|2021-02-11 09:16:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1613035000000|2021-02-11 09:16:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1613035010000|2021-02-11 09:16:50|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|5
1613035020000|2021-02-11 09:17:00|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|4
1613035030000|2021-02-11 09:17:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1613035040000|2021-02-11 09:17:20|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|18
1613035050000|2021-02-11 09:17:30|2285.9|2285.6|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|9
1613035080000|2021-02-11 09:18:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1613035090000|2021-02-11 09:18:10|2285.6|2285.3|2285.2|2284.9|2285.6|2285.3|2285.2|2284.9|9
1613035100000|2021-02-11 09:18:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1613035120000|2021-02-11 09:18:40|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|3
1613035130000|2021-02-11 09:18:50|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1613035150000|2021-02-11 09:19:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1613035170000|2021-02-11 09:19:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1613035190000|2021-02-11 09:19:50|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|4
1613035210000|2021-02-11 09:20:10|2285.3|2285|2285.3|2285|2285.6|2285.3|2285.3|2285|14
1613035220000|2021-02-11 09:20:20|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|14
1613035230000|2021-02-11 09:20:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|3
1613035240000|2021-02-11 09:20:40|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|21
1613035250000|2021-02-11 09:20:50|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|8
1613035260000|2021-02-11 09:21:00|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1613035270000|2021-02-11 09:21:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|3
1613035280000|2021-02-11 09:21:20|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.1|2285.8|6
1613035290000|2021-02-11 09:21:30|||||||||1
1613035300000|2021-02-11 09:21:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1613035310000|2021-02-11 09:21:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1613035320000|2021-02-11 09:22:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1613035330000|2021-02-11 09:22:10|2286.5|2286.2|2286.6|2286.3|2286.9|2286.6|2286.5|2286.2|10
1613035340000|2021-02-11 09:22:20|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1613035350000|2021-02-11 09:22:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1613035390000|2021-02-11 09:23:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1613035400000|2021-02-11 09:23:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1613035410000|2021-02-11 09:23:30|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|3
1613035440000|2021-02-11 09:24:00|||||||||4
1613035480000|2021-02-11 09:24:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1613035520000|2021-02-11 09:25:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1613035530000|2021-02-11 09:25:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1613035540000|2021-02-11 09:25:40|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1613035570000|2021-02-11 09:26:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|4
1613035590000|2021-02-11 09:26:30|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|2
1613035600000|2021-02-11 09:26:40|||||||||2
1613035620000|2021-02-11 09:27:00|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|4
1613035630000|2021-02-11 09:27:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1613035650000|2021-02-11 09:27:30|2286.3|2286|2285.7|2285.4|2286.3|2286|2285.7|2285.4|79
1613035660000|2021-02-11 09:27:40|2285.8|2285.5|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|7
1613035670000|2021-02-11 09:27:50|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|3
1613035680000|2021-02-11 09:28:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1613035690000|2021-02-11 09:28:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1613035710000|2021-02-11 09:28:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1613035720000|2021-02-11 09:28:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|3
1613035730000|2021-02-11 09:28:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1613035740000|2021-02-11 09:29:00|2285.1|2284.8|2284.5|2284.2|2285.1|2284.8|2284.5|2284.2|5
1613035750000|2021-02-11 09:29:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1613035770000|2021-02-11 09:29:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1613035780000|2021-02-11 09:29:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1613035790000|2021-02-11 09:29:50|||||||||5
1613035800000|2021-02-11 09:30:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|7
1613035820000|2021-02-11 09:30:20|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|4
1613035830000|2021-02-11 09:30:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1613035840000|2021-02-11 09:30:40|||||||||2
1613035850000|2021-02-11 09:30:50|||||||||2
1613035870000|2021-02-11 09:31:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1613035880000|2021-02-11 09:31:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1613035900000|2021-02-11 09:31:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1613035910000|2021-02-11 09:31:50|2285.5|2285.2|2285|2284.7|2285.5|2285.2|2285|2284.7|5
1613035940000|2021-02-11 09:32:20|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1613035960000|2021-02-11 09:32:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1613035970000|2021-02-11 09:32:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1613035980000|2021-02-11 09:33:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|8
1613036000000|2021-02-11 09:33:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1613036010000|2021-02-11 09:33:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1613036030000|2021-02-11 09:33:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1613036040000|2021-02-11 09:34:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1613036100000|2021-02-11 09:35:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1613036130000|2021-02-11 09:35:30|||||||||1
1613036140000|2021-02-11 09:35:40|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1613036160000|2021-02-11 09:36:00|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|5
1613036190000|2021-02-11 09:36:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1613036230000|2021-02-11 09:37:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1613036240000|2021-02-11 09:37:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|5
1613036260000|2021-02-11 09:37:40|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1613036300000|2021-02-11 09:38:20|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1613036330000|2021-02-11 09:38:50|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|2
1613036340000|2021-02-11 09:39:00|||||||||1
1613036380000|2021-02-11 09:39:40|||||||||1
1613036410000|2021-02-11 09:40:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1613036430000|2021-02-11 09:40:30|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|2
1613036460000|2021-02-11 09:41:00|||||||||2
1613036470000|2021-02-11 09:41:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1613036530000|2021-02-11 09:42:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|3
1613036560000|2021-02-11 09:42:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1613036590000|2021-02-11 09:43:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|25
1613036620000|2021-02-11 09:43:40|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1613036630000|2021-02-11 09:43:50|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|2
1613036650000|2021-02-11 09:44:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1613036660000|2021-02-11 09:44:20|2285.5|2285.2|2286|2285.7|2286|2285.7|2285.5|2285.2|25
1613036670000|2021-02-11 09:44:30|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|3
1613036680000|2021-02-11 09:44:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|25
1613036690000|2021-02-11 09:44:50|||||||||2
1613036710000|2021-02-11 09:45:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1613036730000|2021-02-11 09:45:30|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|7
1613036740000|2021-02-11 09:45:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|7
1613036750000|2021-02-11 09:45:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|4
1613036780000|2021-02-11 09:46:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1613036810000|2021-02-11 09:46:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1613036830000|2021-02-11 09:47:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1613036840000|2021-02-11 09:47:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1613036870000|2021-02-11 09:47:50|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1613036890000|2021-02-11 09:48:10|||||||||1
1613036910000|2021-02-11 09:48:30|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|2
1613036930000|2021-02-11 09:48:50|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1613036950000|2021-02-11 09:49:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1613036960000|2021-02-11 09:49:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1613037000000|2021-02-11 09:50:00|2285.8|2285.5|2285.9|2285.6|2286.3|2286|2285.8|2285.5|35
1613037010000|2021-02-11 09:50:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1613037080000|2021-02-11 09:51:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1613037110000|2021-02-11 09:51:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1613037120000|2021-02-11 09:52:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|6
1613037150000|2021-02-11 09:52:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|7
1613037160000|2021-02-11 09:52:40|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1613037170000|2021-02-11 09:52:50|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|2
1613037180000|2021-02-11 09:53:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|6
1613037190000|2021-02-11 09:53:10|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2285|2284.7|6
1613037210000|2021-02-11 09:53:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1613037220000|2021-02-11 09:53:40|||||||||1
1613037230000|2021-02-11 09:53:50|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|3
1613037240000|2021-02-11 09:54:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1613037250000|2021-02-11 09:54:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1613037260000|2021-02-11 09:54:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1613037270000|2021-02-11 09:54:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|5
1613037290000|2021-02-11 09:54:50|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|5
1613037310000|2021-02-11 09:55:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1613037360000|2021-02-11 09:56:00|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1613037380000|2021-02-11 09:56:20|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1613037410000|2021-02-11 09:56:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1613037420000|2021-02-11 09:57:00|||||||||1
1613037490000|2021-02-11 09:58:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1613037510000|2021-02-11 09:58:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1613037520000|2021-02-11 09:58:40|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|2
1613037530000|2021-02-11 09:58:50|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|3
1613037540000|2021-02-11 09:59:00|||||||||2
1613037550000|2021-02-11 09:59:10|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1613037590000|2021-02-11 09:59:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|2
1613037600000|2021-02-11 10:00:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|5
1613037620000|2021-02-11 10:00:20|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|11
1613037630000|2021-02-11 10:00:30|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|2
1613037640000|2021-02-11 10:00:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1613037650000|2021-02-11 10:00:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|9
1613037670000|2021-02-11 10:01:10|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|3
1613037720000|2021-02-11 10:02:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|3
1613037730000|2021-02-11 10:02:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1613037820000|2021-02-11 10:03:40|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|11
1613037840000|2021-02-11 10:04:00|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1613037850000|2021-02-11 10:04:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1613037860000|2021-02-11 10:04:20|||||||||3
1613037870000|2021-02-11 10:04:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1613037890000|2021-02-11 10:04:50|||||||||1
1613037960000|2021-02-11 10:06:00|2285.8|2285.5|2286.3|2286|2286.3|2286|2285.8|2285.5|27
1613037970000|2021-02-11 10:06:10|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|4
1613037980000|2021-02-11 10:06:20|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|7
1613038020000|2021-02-11 10:07:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1613038040000|2021-02-11 10:07:20|||||||||1
1613038060000|2021-02-11 10:07:40|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|6
1613038080000|2021-02-11 10:08:00|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1613038090000|2021-02-11 10:08:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1613038100000|2021-02-11 10:08:20|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|5
1613038170000|2021-02-11 10:09:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1613038180000|2021-02-11 10:09:40|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1613038200000|2021-02-11 10:10:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1613038210000|2021-02-11 10:10:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|3
1613038220000|2021-02-11 10:10:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1613038230000|2021-02-11 10:10:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1613038240000|2021-02-11 10:10:40|||||||||2
1613038250000|2021-02-11 10:10:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|29
1613038260000|2021-02-11 10:11:00|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|8
1613038280000|2021-02-11 10:11:20|||||||||3
1613038290000|2021-02-11 10:11:30|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|11
1613038310000|2021-02-11 10:11:50|2284.3|2284|2283.9|2283.6|2284.3|2284|2283.9|2283.6|5
1613038320000|2021-02-11 10:12:00|2284.3|2284|2283.9|2283.6|2284.3|2284|2283.9|2283.6|16
1613038330000|2021-02-11 10:12:10|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|4
1613038340000|2021-02-11 10:12:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1613038370000|2021-02-11 10:12:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1613038380000|2021-02-11 10:13:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1613038390000|2021-02-11 10:13:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2
1613038400000|2021-02-11 10:13:20|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.3|2283|6
1613038410000|2021-02-11 10:13:30|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1613038430000|2021-02-11 10:13:50|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|2
1613038440000|2021-02-11 10:14:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1613038450000|2021-02-11 10:14:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|4
1613038470000|2021-02-11 10:14:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1613038510000|2021-02-11 10:15:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1613038550000|2021-02-11 10:15:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1613038560000|2021-02-11 10:16:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1613038590000|2021-02-11 10:16:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1613038650000|2021-02-11 10:17:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1613038660000|2021-02-11 10:17:40|||||||||5
1613038710000|2021-02-11 10:18:30|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|3
1613038720000|2021-02-11 10:18:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1613038750000|2021-02-11 10:19:10|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1613038800000|2021-02-11 10:20:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|2
1613038810000|2021-02-11 10:20:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|4
1613038860000|2021-02-11 10:21:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1613038870000|2021-02-11 10:21:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1613038890000|2021-02-11 10:21:30|||||||||1
1613038930000|2021-02-11 10:22:10|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|10
1613038940000|2021-02-11 10:22:20|||||||||3
1613038950000|2021-02-11 10:22:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2
1613038960000|2021-02-11 10:22:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1613038970000|2021-02-11 10:22:50|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|31
1613038980000|2021-02-11 10:23:00|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|5
1613038990000|2021-02-11 10:23:10|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|6
1613039000000|2021-02-11 10:23:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1613039010000|2021-02-11 10:23:30|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|8
1613039020000|2021-02-11 10:23:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2
1613039030000|2021-02-11 10:23:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|3
1613039040000|2021-02-11 10:24:00|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|4
1613039050000|2021-02-11 10:24:10|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1613039070000|2021-02-11 10:24:30|2283.8|2283.5|2283.5|2283.2|2283.8|2283.5|2283.5|2283.2|2
1613039090000|2021-02-11 10:24:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1613039150000|2021-02-11 10:25:50|||||||||1
1613039200000|2021-02-11 10:26:40|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1613039230000|2021-02-11 10:27:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|4
1613039240000|2021-02-11 10:27:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1613039250000|2021-02-11 10:27:30|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|2
1613039260000|2021-02-11 10:27:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|4
1613039270000|2021-02-11 10:27:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2
1613039280000|2021-02-11 10:28:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|5
1613039290000|2021-02-11 10:28:10|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|3
1613039300000|2021-02-11 10:28:20|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1613039310000|2021-02-11 10:28:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1613039320000|2021-02-11 10:28:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2
1613039380000|2021-02-11 10:29:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1613039400000|2021-02-11 10:30:00|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|2
1613039420000|2021-02-11 10:30:20|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1613039430000|2021-02-11 10:30:30|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1613039440000|2021-02-11 10:30:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1613039500000|2021-02-11 10:31:40|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1613039510000|2021-02-11 10:31:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|2
1613039550000|2021-02-11 10:32:30|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|4
1613039560000|2021-02-11 10:32:40|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|6
1613039600000|2021-02-11 10:33:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|4
1613039620000|2021-02-11 10:33:40|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1613039630000|2021-02-11 10:33:50|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1613039650000|2021-02-11 10:34:10|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|25
1613039660000|2021-02-11 10:34:20|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1613039690000|2021-02-11 10:34:50|||||||||1
1613039710000|2021-02-11 10:35:10|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|2
1613039740000|2021-02-11 10:35:40|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|10
1613039750000|2021-02-11 10:35:50|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1613039770000|2021-02-11 10:36:10|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|4
1613039930000|2021-02-11 10:38:50|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1613039950000|2021-02-11 10:39:10|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|4
1613039970000|2021-02-11 10:39:30|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1613039990000|2021-02-11 10:39:50|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|3
1613040010000|2021-02-11 10:40:10|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|3
1613040050000|2021-02-11 10:40:50|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1613040070000|2021-02-11 10:41:10|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1613040100000|2021-02-11 10:41:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1613040120000|2021-02-11 10:42:00|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1613040130000|2021-02-11 10:42:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1613040160000|2021-02-11 10:42:40|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.6|2284.3|11
1613040180000|2021-02-11 10:43:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1613040190000|2021-02-11 10:43:10|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|2
1613040210000|2021-02-11 10:43:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1613040250000|2021-02-11 10:44:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1613040280000|2021-02-11 10:44:40|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1613040300000|2021-02-11 10:45:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1613040310000|2021-02-11 10:45:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1613040340000|2021-02-11 10:45:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|5
1613040350000|2021-02-11 10:45:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1613040370000|2021-02-11 10:46:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|3
1613040380000|2021-02-11 10:46:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1613040400000|2021-02-11 10:46:40|||||||||2
1613040410000|2021-02-11 10:46:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1613040420000|2021-02-11 10:47:00|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|9
1613040440000|2021-02-11 10:47:20|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1613040460000|2021-02-11 10:47:40|||||||||5
1613040470000|2021-02-11 10:47:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1613040480000|2021-02-11 10:48:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1613040540000|2021-02-11 10:49:00|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|5
1613040550000|2021-02-11 10:49:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1613040580000|2021-02-11 10:49:40|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1613040600000|2021-02-11 10:50:00|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|6
1613040610000|2021-02-11 10:50:10|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1613040630000|2021-02-11 10:50:30|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|3
1613040640000|2021-02-11 10:50:40|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|2
1613040660000|2021-02-11 10:51:00|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|31
1613040670000|2021-02-11 10:51:10|||||||||7
1613040680000|2021-02-11 10:51:20|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|18
1613040690000|2021-02-11 10:51:30|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|25
1613040700000|2021-02-11 10:51:40|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|3
1613040720000|2021-02-11 10:52:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|5
1613040770000|2021-02-11 10:52:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1613040930000|2021-02-11 10:55:30|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1613040950000|2021-02-11 10:55:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1613040960000|2021-02-11 10:56:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|7
1613040970000|2021-02-11 10:56:10|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|5
1613040980000|2021-02-11 10:56:20|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|4
1613040990000|2021-02-11 10:56:30|2286.1|2285.8|2286|2285.7|2286.3|2286|2285.8|2285.5|13
1613041000000|2021-02-11 10:56:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1613041050000|2021-02-11 10:57:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|4
1613041110000|2021-02-11 10:58:30|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|3
1613041120000|2021-02-11 10:58:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1613041150000|2021-02-11 10:59:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1613041200000|2021-02-11 11:00:00|||||||||2
1613041220000|2021-02-11 11:00:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1613041230000|2021-02-11 11:00:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1613041300000|2021-02-11 11:01:40|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|8
1613041410000|2021-02-11 11:03:30|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1613041480000|2021-02-11 11:04:40|||||||||1
1613041490000|2021-02-11 11:04:50|||||||||1
1613041500000|2021-02-11 11:05:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1613041550000|2021-02-11 11:05:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1613041560000|2021-02-11 11:06:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1613041570000|2021-02-11 11:06:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1613041620000|2021-02-11 11:07:00|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|3
1613041630000|2021-02-11 11:07:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1613041640000|2021-02-11 11:07:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1613041650000|2021-02-11 11:07:30|2285.8|2285.5|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|7
1613041690000|2021-02-11 11:08:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1613041700000|2021-02-11 11:08:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|4
1613041710000|2021-02-11 11:08:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1613041720000|2021-02-11 11:08:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1613041740000|2021-02-11 11:09:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1613041750000|2021-02-11 11:09:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1613041760000|2021-02-11 11:09:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1613041770000|2021-02-11 11:09:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1613041780000|2021-02-11 11:09:40|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|4
1613041790000|2021-02-11 11:09:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|3
1613041800000|2021-02-11 11:10:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|4
1613041810000|2021-02-11 11:10:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|3
1613041820000|2021-02-11 11:10:20|||||||||1
1613041840000|2021-02-11 11:10:40|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|5
1613041850000|2021-02-11 11:10:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|3
1613041860000|2021-02-11 11:11:00|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|8
1613041870000|2021-02-11 11:11:10|2286.2|2285.9|2286.8|2286.5|2286.8|2286.5|2286.2|2285.9|56
1613041880000|2021-02-11 11:11:20|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|23
1613041890000|2021-02-11 11:11:30|||||||||2
1613041900000|2021-02-11 11:11:40|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|28
1613041910000|2021-02-11 11:11:50|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|3
1613041920000|2021-02-11 11:12:00|2287.1|2286.8|2287.4|2287.1|2287.7|2287.4|2287.1|2286.8|65
1613041940000|2021-02-11 11:12:20|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|7
1613041950000|2021-02-11 11:12:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1613041960000|2021-02-11 11:12:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|6
1613041970000|2021-02-11 11:12:50|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|6
1613041980000|2021-02-11 11:13:00|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.1|2286.8|9
1613042020000|2021-02-11 11:13:40|||||||||1
1613042050000|2021-02-11 11:14:10|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|6
1613042070000|2021-02-11 11:14:30|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|12
1613042090000|2021-02-11 11:14:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1613042110000|2021-02-11 11:15:10|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|7
1613042150000|2021-02-11 11:15:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|3
1613042190000|2021-02-11 11:16:30|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|5
1613042200000|2021-02-11 11:16:40|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|10
1613042250000|2021-02-11 11:17:30|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1613042260000|2021-02-11 11:17:40|||||||||1
1613042280000|2021-02-11 11:18:00|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1613042310000|2021-02-11 11:18:30|||||||||1
1613042330000|2021-02-11 11:18:50|||||||||1
1613042340000|2021-02-11 11:19:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1613042350000|2021-02-11 11:19:10|2287|2286.7|2287|2286.7|2287|2286.7|2286.9|2286.6|6
1613042390000|2021-02-11 11:19:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|3
1613042400000|2021-02-11 11:20:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|4
1613042410000|2021-02-11 11:20:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1613042430000|2021-02-11 11:20:30|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|5
1613042460000|2021-02-11 11:21:00|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|9
1613042470000|2021-02-11 11:21:10|||||||||1
1613042510000|2021-02-11 11:21:50|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|4
1613042520000|2021-02-11 11:22:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|4
1613042550000|2021-02-11 11:22:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1613042560000|2021-02-11 11:22:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1613042580000|2021-02-11 11:23:00|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|5
1613042600000|2021-02-11 11:23:20|||||||||2
1613042610000|2021-02-11 11:23:30|||||||||1
1613042640000|2021-02-11 11:24:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2
1613042660000|2021-02-11 11:24:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1613042670000|2021-02-11 11:24:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|6
1613042690000|2021-02-11 11:24:50|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|10
1613042700000|2021-02-11 11:25:00|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|13
1613042710000|2021-02-11 11:25:10|||||||||1
1613042720000|2021-02-11 11:25:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|14
1613042730000|2021-02-11 11:25:30|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|15
1613042740000|2021-02-11 11:25:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|37
1613042750000|2021-02-11 11:25:50|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|3
1613042770000|2021-02-11 11:26:10|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1613042780000|2021-02-11 11:26:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2
1613042790000|2021-02-11 11:26:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1613042800000|2021-02-11 11:26:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1613042820000|2021-02-11 11:27:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1613042830000|2021-02-11 11:27:10|||||||||1
1613042850000|2021-02-11 11:27:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1613042890000|2021-02-11 11:28:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|4
1613042920000|2021-02-11 11:28:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1613042940000|2021-02-11 11:29:00|||||||||1
1613042950000|2021-02-11 11:29:10|||||||||1
1613042970000|2021-02-11 11:29:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|22
1613043000000|2021-02-11 11:30:00|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|2
1613043010000|2021-02-11 11:30:10|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|3
1613043030000|2021-02-11 11:30:30|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|3
1613043070000|2021-02-11 11:31:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1613043090000|2021-02-11 11:31:30|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1613043120000|2021-02-11 11:32:00|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|3
1613043130000|2021-02-11 11:32:10|||||||||1
1613043140000|2021-02-11 11:32:20|||||||||1
1613043150000|2021-02-11 11:32:30|||||||||1
1613043170000|2021-02-11 11:32:50|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|4
1613043180000|2021-02-11 11:33:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|6
1613043190000|2021-02-11 11:33:10|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|2
1613043240000|2021-02-11 11:34:00|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|3
1613043280000|2021-02-11 11:34:40|||||||||2
1613043300000|2021-02-11 11:35:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1613043320000|2021-02-11 11:35:20|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|4
1613043340000|2021-02-11 11:35:40|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1613043360000|2021-02-11 11:36:00|2286.3|2286|2286.2|2285.9|2286.5|2286.2|2286.2|2285.9|7
1613043400000|2021-02-11 11:36:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1613043420000|2021-02-11 11:37:00|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1613043430000|2021-02-11 11:37:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1613043440000|2021-02-11 11:37:20|||||||||1
1613043510000|2021-02-11 11:38:30|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|13
1613043540000|2021-02-11 11:39:00|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1613043560000|2021-02-11 11:39:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1613043590000|2021-02-11 11:39:50|||||||||1
1613043600000|2021-02-11 11:40:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1613043610000|2021-02-11 11:40:10|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|3
1613043620000|2021-02-11 11:40:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1613043640000|2021-02-11 11:40:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1613043690000|2021-02-11 11:41:30|2286.2|2285.9|2286.3|2286|2286.5|2286.2|2286.2|2285.9|3
1613043720000|2021-02-11 11:42:00|||||||||2
1613043760000|2021-02-11 11:42:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1613043770000|2021-02-11 11:42:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1613043790000|2021-02-11 11:43:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1613043800000|2021-02-11 11:43:20|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1613043820000|2021-02-11 11:43:40|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|2
1613043840000|2021-02-11 11:44:00|||||||||6
1613043850000|2021-02-11 11:44:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1613043860000|2021-02-11 11:44:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1613043880000|2021-02-11 11:44:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1613043890000|2021-02-11 11:44:50|||||||||1
1613043910000|2021-02-11 11:45:10|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|5
1613043920000|2021-02-11 11:45:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1613043930000|2021-02-11 11:45:30|2286.8|2286.5|2286.5|2286.2|2286.8|2286.5|2286.3|2286|19
1613043940000|2021-02-11 11:45:40|||||||||1
1613043960000|2021-02-11 11:46:00|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|2
1613043970000|2021-02-11 11:46:10|||||||||3
1613043990000|2021-02-11 11:46:30|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1613044000000|2021-02-11 11:46:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1613044080000|2021-02-11 11:48:00|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|3
1613044090000|2021-02-11 11:48:10|||||||||4
1613044100000|2021-02-11 11:48:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1613044120000|2021-02-11 11:48:40|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1613044130000|2021-02-11 11:48:50|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|7
1613044150000|2021-02-11 11:49:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|8
1613044170000|2021-02-11 11:49:30|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|3
1613044180000|2021-02-11 11:49:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1613044210000|2021-02-11 11:50:10|2286.9|2286.6|2287.5|2287.2|2287.5|2287.2|2286.9|2286.6|11
1613044240000|2021-02-11 11:50:40|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.3|2287|5
1613044250000|2021-02-11 11:50:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1613044260000|2021-02-11 11:51:00|||||||||1
1613044280000|2021-02-11 11:51:20|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|3
1613044290000|2021-02-11 11:51:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1613044300000|2021-02-11 11:51:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|3
1613044320000|2021-02-11 11:52:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|2
1613044330000|2021-02-11 11:52:10|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|6
1613044370000|2021-02-11 11:52:50|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|3
1613044380000|2021-02-11 11:53:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1613044400000|2021-02-11 11:53:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|6
1613044420000|2021-02-11 11:53:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1613044430000|2021-02-11 11:53:50|2287|2286.7|2286.3|2286|2287|2286.7|2286|2285.7|143
1613044440000|2021-02-11 11:54:00|2286.5|2286.2|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|18
1613044450000|2021-02-11 11:54:10|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.8|2286.5|10
1613044460000|2021-02-11 11:54:20|2286.6|2286.3|2286.9|2286.6|2286.9|2286.6|2286.6|2286.3|6
1613044470000|2021-02-11 11:54:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|7
1613044480000|2021-02-11 11:54:40|2287.2|2286.9|2286.9|2286.6|2287.4|2287.1|2286.9|2286.6|13
1613044490000|2021-02-11 11:54:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|3
1613044500000|2021-02-11 11:55:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1613044510000|2021-02-11 11:55:10|||||||||1
1613044530000|2021-02-11 11:55:30|2287.1|2286.8|2287.3|2287|2287.4|2287.1|2287.1|2286.8|10
1613044540000|2021-02-11 11:55:40|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1613044610000|2021-02-11 11:56:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1613044630000|2021-02-11 11:57:10|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|7
1613044660000|2021-02-11 11:57:40|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|2
1613044670000|2021-02-11 11:57:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1613044690000|2021-02-11 11:58:10|||||||||5
1613044710000|2021-02-11 11:58:30|2286.7|2286.4|2286.3|2286|2286.7|2286.4|2286.3|2286|22
1613044720000|2021-02-11 11:58:40|||||||||1
1613044740000|2021-02-11 11:59:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|4
1613044760000|2021-02-11 11:59:20|||||||||1
1613044770000|2021-02-11 11:59:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1613044790000|2021-02-11 11:59:50|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|7
1613044800000|2021-02-11 12:00:00|2286.4|2286.1|2287|2286.7|2287|2286.7|2286.3|2286|19
1613044810000|2021-02-11 12:00:10|2287.1|2286.8|2287.9|2287.6|2287.9|2287.6|2287.1|2286.8|43
1613044820000|2021-02-11 12:00:20|2287.7|2287.4|2287.3|2287|2287.7|2287.4|2287.2|2286.9|13
1613044830000|2021-02-11 12:00:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1613044840000|2021-02-11 12:00:40|2287.2|2286.9|2287.2|2286.9|2287.6|2287.3|2287.2|2286.9|19
1613044850000|2021-02-11 12:00:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|2
1613044860000|2021-02-11 12:01:00|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|6
1613044870000|2021-02-11 12:01:10|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.8|2286.5|3
1613044880000|2021-02-11 12:01:20|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|3
1613044890000|2021-02-11 12:01:30|2286.9|2286.6|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|3
1613044900000|2021-02-11 12:01:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|6
1613044910000|2021-02-11 12:01:50|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|6
1613044920000|2021-02-11 12:02:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1613044930000|2021-02-11 12:02:10|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|5
1613044940000|2021-02-11 12:02:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2286.7|2286.4|7
1613044990000|2021-02-11 12:03:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1613045010000|2021-02-11 12:03:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|9
1613045040000|2021-02-11 12:04:00|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|3
1613045050000|2021-02-11 12:04:10|||||||||1
1613045060000|2021-02-11 12:04:20|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|7
1613045080000|2021-02-11 12:04:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1613045100000|2021-02-11 12:05:00|||||||||1
1613045110000|2021-02-11 12:05:10|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|11
1613045140000|2021-02-11 12:05:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1613045150000|2021-02-11 12:05:50|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|3
1613045160000|2021-02-11 12:06:00|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1613045170000|2021-02-11 12:06:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1613045220000|2021-02-11 12:07:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1613045240000|2021-02-11 12:07:20|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|3
1613045260000|2021-02-11 12:07:40|||||||||1
1613045270000|2021-02-11 12:07:50|2287.1|2286.8|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|6
1613045290000|2021-02-11 12:08:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1613045300000|2021-02-11 12:08:20|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1613045320000|2021-02-11 12:08:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|8
1613045340000|2021-02-11 12:09:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|4
1613045360000|2021-02-11 12:09:20|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|11
1613045380000|2021-02-11 12:09:40|||||||||1
1613045390000|2021-02-11 12:09:50|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|40
1613045400000|2021-02-11 12:10:00|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.3|2286|5
1613045410000|2021-02-11 12:10:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1613045420000|2021-02-11 12:10:20|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|4
1613045430000|2021-02-11 12:10:30|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|5
1613045440000|2021-02-11 12:10:40|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|5
1613045450000|2021-02-11 12:10:50|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|5
1613045470000|2021-02-11 12:11:10|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|2
1613045490000|2021-02-11 12:11:30|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|4
1613045500000|2021-02-11 12:11:40|||||||||1
1613045520000|2021-02-11 12:12:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1613045530000|2021-02-11 12:12:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1613045540000|2021-02-11 12:12:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|7
1613045560000|2021-02-11 12:12:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1613045600000|2021-02-11 12:13:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|7
1613045620000|2021-02-11 12:13:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|3
1613045640000|2021-02-11 12:14:00|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|5
1613045650000|2021-02-11 12:14:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|5
1613045680000|2021-02-11 12:14:40|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1613045690000|2021-02-11 12:14:50|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|6
1613045700000|2021-02-11 12:15:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1613045710000|2021-02-11 12:15:10|2287.2|2286.9|2286.8|2286.5|2287.2|2286.9|2286.8|2286.5|16
1613045720000|2021-02-11 12:15:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|4
1613045730000|2021-02-11 12:15:30|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|12
1613045750000|2021-02-11 12:15:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|7
1613045760000|2021-02-11 12:16:00|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|6
1613045800000|2021-02-11 12:16:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1613045820000|2021-02-11 12:17:00|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1613045830000|2021-02-11 12:17:10|||||||||2
1613045840000|2021-02-11 12:17:20|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|3
1613045870000|2021-02-11 12:17:50|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1613045880000|2021-02-11 12:18:00|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|5
1613045890000|2021-02-11 12:18:10|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|2
1613045900000|2021-02-11 12:18:20|||||||||10
1613045920000|2021-02-11 12:18:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1613045930000|2021-02-11 12:18:50|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|3
1613045940000|2021-02-11 12:19:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|13
1613045950000|2021-02-11 12:19:10|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|4
1613045970000|2021-02-11 12:19:30|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|6
1613045980000|2021-02-11 12:19:40|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2288|2287.7|16
1613045990000|2021-02-11 12:19:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2
1613046000000|2021-02-11 12:20:00|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|6
1613046010000|2021-02-11 12:20:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|17
1613046020000|2021-02-11 12:20:20|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|6
1613046030000|2021-02-11 12:20:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1613046040000|2021-02-11 12:20:40|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|60
1613046050000|2021-02-11 12:20:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|11
1613046060000|2021-02-11 12:21:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|3
1613046070000|2021-02-11 12:21:10|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|7
1613046090000|2021-02-11 12:21:30|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|9
1613046100000|2021-02-11 12:21:40|||||||||2
1613046110000|2021-02-11 12:21:50|||||||||2
1613046120000|2021-02-11 12:22:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|7
1613046140000|2021-02-11 12:22:20|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|3
1613046150000|2021-02-11 12:22:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|26
1613046160000|2021-02-11 12:22:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|8
1613046170000|2021-02-11 12:22:50|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|35
1613046180000|2021-02-11 12:23:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1613046190000|2021-02-11 12:23:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1613046200000|2021-02-11 12:23:20|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|17
1613046210000|2021-02-11 12:23:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|5
1613046220000|2021-02-11 12:23:40|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|18
1613046230000|2021-02-11 12:23:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1613046240000|2021-02-11 12:24:00|2288.9|2288.6|2289.4|2289.1|2289.4|2289.1|2288.9|2288.6|75
1613046250000|2021-02-11 12:24:10|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|4
1613046260000|2021-02-11 12:24:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|2
1613046270000|2021-02-11 12:24:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|4
1613046300000|2021-02-11 12:25:00|||||||||3
1613046310000|2021-02-11 12:25:10|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1613046340000|2021-02-11 12:25:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2
1613046350000|2021-02-11 12:25:50|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|2
1613046360000|2021-02-11 12:26:00|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|7
1613046370000|2021-02-11 12:26:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1613046380000|2021-02-11 12:26:20|2289.3|2289|2289.4|2289.1|2289.5|2289.2|2289.3|2289|9
1613046390000|2021-02-11 12:26:30|||||||||3
1613046400000|2021-02-11 12:26:40|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|38
1613046410000|2021-02-11 12:26:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2
1613046420000|2021-02-11 12:27:00|||||||||2
1613046450000|2021-02-11 12:27:30|||||||||1
1613046480000|2021-02-11 12:28:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|10
1613046490000|2021-02-11 12:28:10|||||||||3
1613046500000|2021-02-11 12:28:20|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|6
1613046510000|2021-02-11 12:28:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|2
1613046520000|2021-02-11 12:28:40|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|5
1613046530000|2021-02-11 12:28:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1613046540000|2021-02-11 12:29:00|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|3
1613046560000|2021-02-11 12:29:20|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|41
1613046580000|2021-02-11 12:29:40|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|10
1613046590000|2021-02-11 12:29:50|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|54
1613046600000|2021-02-11 12:30:00|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.3|2290|35
1613046610000|2021-02-11 12:30:10|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.3|2290|19
1613046620000|2021-02-11 12:30:20|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2289.9|2289.6|25
1613046630000|2021-02-11 12:30:30|2290.1|2289.8|2290.3|2290|2290.4|2290.1|2290.1|2289.8|18
1613046640000|2021-02-11 12:30:40|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|4
1613046650000|2021-02-11 12:30:50|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|10
1613046660000|2021-02-11 12:31:00|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|4
1613046670000|2021-02-11 12:31:10|2289.9|2289.6|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|8
1613046680000|2021-02-11 12:31:20|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|2
1613046690000|2021-02-11 12:31:30|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|6
1613046700000|2021-02-11 12:31:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|6
1613046710000|2021-02-11 12:31:50|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|4
1613046720000|2021-02-11 12:32:00|2290.5|2290.2|2290.9|2290.6|2290.9|2290.6|2290.5|2290.2|8
1613046730000|2021-02-11 12:32:10|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|12
1613046740000|2021-02-11 12:32:20|2290.6|2290.3|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|40
1613046750000|2021-02-11 12:32:30|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|26
1613046760000|2021-02-11 12:32:40|2290.8|2290.5|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|16
1613046770000|2021-02-11 12:32:50|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|9
1613046780000|2021-02-11 12:33:00|2290.5|2290.2|2290.3|2290|2290.6|2290.3|2290.3|2290|5
1613046790000|2021-02-11 12:33:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1613046820000|2021-02-11 12:33:40|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1613046830000|2021-02-11 12:33:50|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|6
1613046840000|2021-02-11 12:34:00|||||||||4
1613046850000|2021-02-11 12:34:10|||||||||1
1613046860000|2021-02-11 12:34:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1613046870000|2021-02-11 12:34:30|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2
1613046880000|2021-02-11 12:34:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|3
1613046900000|2021-02-11 12:35:00|||||||||7
1613046920000|2021-02-11 12:35:20|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2
1613046940000|2021-02-11 12:35:40|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|10
1613046950000|2021-02-11 12:35:50|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|6
1613046960000|2021-02-11 12:36:00|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|6
1613046980000|2021-02-11 12:36:20|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|7
1613046990000|2021-02-11 12:36:30|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2
1613047000000|2021-02-11 12:36:40|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|3
1613047020000|2021-02-11 12:37:00|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|10
1613047030000|2021-02-11 12:37:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1613047050000|2021-02-11 12:37:30|2290.3|2290|2290.3|2290|2290.5|2290.2|2290.3|2290|4
1613047070000|2021-02-11 12:37:50|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1613047090000|2021-02-11 12:38:10|||||||||3
1613047130000|2021-02-11 12:38:50|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|10
1613047140000|2021-02-11 12:39:00|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|5
1613047150000|2021-02-11 12:39:10|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|3
1613047180000|2021-02-11 12:39:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|4
1613047190000|2021-02-11 12:39:50|||||||||1
1613047200000|2021-02-11 12:40:00|2290.3|2290|2290.4|2290.1|2290.7|2290.4|2290.3|2290|22
1613047220000|2021-02-11 12:40:20|||||||||6
1613047230000|2021-02-11 12:40:30|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1613047240000|2021-02-11 12:40:40|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|4
1613047260000|2021-02-11 12:41:00|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|3
1613047270000|2021-02-11 12:41:10|||||||||1
1613047280000|2021-02-11 12:41:20|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|6
1613047290000|2021-02-11 12:41:30|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1613047320000|2021-02-11 12:42:00|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2
1613047340000|2021-02-11 12:42:20|||||||||1
1613047350000|2021-02-11 12:42:30|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|10
1613047380000|2021-02-11 12:43:00|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|6
1613047400000|2021-02-11 12:43:20|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|4
1613047410000|2021-02-11 12:43:30|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1613047420000|2021-02-11 12:43:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|2
1613047430000|2021-02-11 12:43:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1613047440000|2021-02-11 12:44:00|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1613047450000|2021-02-11 12:44:10|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|11
1613047460000|2021-02-11 12:44:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|4
1613047470000|2021-02-11 12:44:30|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|14
1613047480000|2021-02-11 12:44:40|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|18
1613047490000|2021-02-11 12:44:50|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|2
1613047500000|2021-02-11 12:45:00|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|4
1613047510000|2021-02-11 12:45:10|2289.7|2289.4|2289.2|2288.9|2289.7|2289.4|2289.2|2288.9|21
1613047520000|2021-02-11 12:45:20|||||||||4
1613047530000|2021-02-11 12:45:30|2289|2288.7|2289.4|2289.1|2289.4|2289.1|2289|2288.7|23
1613047540000|2021-02-11 12:45:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|3
1613047550000|2021-02-11 12:45:50|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|5
1613047560000|2021-02-11 12:46:00|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|4
1613047570000|2021-02-11 12:46:10|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|5
1613047580000|2021-02-11 12:46:20|||||||||1
1613047590000|2021-02-11 12:46:30|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|10
1613047600000|2021-02-11 12:46:40|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|4
1613047610000|2021-02-11 12:46:50|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1613047620000|2021-02-11 12:47:00|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|2
1613047650000|2021-02-11 12:47:30|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|11
1613047670000|2021-02-11 12:47:50|||||||||5
1613047680000|2021-02-11 12:48:00|2290|2289.7|2289.4|2289.1|2290|2289.7|2289.1|2288.8|35
1613047700000|2021-02-11 12:48:20|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|6
1613047710000|2021-02-11 12:48:30|||||||||1
1613047720000|2021-02-11 12:48:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1613047730000|2021-02-11 12:48:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1613047740000|2021-02-11 12:49:00|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1613047750000|2021-02-11 12:49:10|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|5
1613047800000|2021-02-11 12:50:00|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|9
1613047810000|2021-02-11 12:50:10|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|15
1613047820000|2021-02-11 12:50:20|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|8
1613047840000|2021-02-11 12:50:40|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|8
1613047860000|2021-02-11 12:51:00|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|6
1613047900000|2021-02-11 12:51:40|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|31
1613047920000|2021-02-11 12:52:00|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|2
1613047930000|2021-02-11 12:52:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1613047940000|2021-02-11 12:52:20|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|7
1613047950000|2021-02-11 12:52:30|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|39
1613047960000|2021-02-11 12:52:40|2288.6|2288.3|2288.1|2287.8|2288.6|2288.3|2288|2287.7|32
1613047970000|2021-02-11 12:52:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1613047980000|2021-02-11 12:53:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|11
1613047990000|2021-02-11 12:53:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|3
1613048000000|2021-02-11 12:53:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1613048010000|2021-02-11 12:53:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|9
1613048020000|2021-02-11 12:53:40|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|3
1613048040000|2021-02-11 12:54:00|2288.1|2287.8|2287.8|2287.5|2288.1|2287.8|2287.6|2287.3|32
1613048050000|2021-02-11 12:54:10|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|4
1613048060000|2021-02-11 12:54:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1613048070000|2021-02-11 12:54:30|2287.4|2287.1|2287.3|2287|2287.6|2287.3|2287.3|2287|13
1613048080000|2021-02-11 12:54:40|2287.6|2287.3|2287|2286.7|2287.6|2287.3|2287|2286.7|17
1613048100000|2021-02-11 12:55:00|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|3
1613048110000|2021-02-11 12:55:10|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|46
1613048120000|2021-02-11 12:55:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|8
1613048130000|2021-02-11 12:55:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|42
1613048140000|2021-02-11 12:55:40|2285.8|2285.5|2285.4|2285.1|2285.9|2285.6|2285.4|2285.1|13
1613048150000|2021-02-11 12:55:50|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|5
1613048160000|2021-02-11 12:56:00|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|7
1613048170000|2021-02-11 12:56:10|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|4
1613048180000|2021-02-11 12:56:20|2285.5|2285.2|2285.3|2285|2285.6|2285.3|2285.3|2285|25
1613048190000|2021-02-11 12:56:30|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285|2284.7|43
1613048200000|2021-02-11 12:56:40|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|17
1613048210000|2021-02-11 12:56:50|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2285|2284.7|21
1613048220000|2021-02-11 12:57:00|2285.1|2284.8|2284.7|2284.4|2285.1|2284.8|2284.7|2284.4|11
1613048230000|2021-02-11 12:57:10|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|7
1613048240000|2021-02-11 12:57:20|2284.5|2284.2|2282.9|2282.6|2284.5|2284.2|2282.6|2282.3|428
1613048250000|2021-02-11 12:57:30|2283|2282.7|2282.5|2282.2|2283|2282.7|2282.5|2282.2|21
1613048260000|2021-02-11 12:57:40|2282.3|2282|2283|2282.7|2283|2282.7|2282.2|2281.9|58
1613048270000|2021-02-11 12:57:50|2283.4|2283.1|2283.2|2282.9|2283.6|2283.3|2283.2|2282.9|23
1613048280000|2021-02-11 12:58:00|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.2|2282.9|25
1613048290000|2021-02-11 12:58:10|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|6
1613048300000|2021-02-11 12:58:20|2283.5|2283.2|2283.8|2283.5|2283.8|2283.5|2283.5|2283.2|7
1613048310000|2021-02-11 12:58:30|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.6|2283.3|11
1613048320000|2021-02-11 12:58:40|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|6
1613048330000|2021-02-11 12:58:50|2283.4|2283.1|2283.8|2283.5|2283.8|2283.5|2283.4|2283.1|5
1613048340000|2021-02-11 12:59:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|6
1613048350000|2021-02-11 12:59:10|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.8|2283.5|4
1613048360000|2021-02-11 12:59:20|2283.7|2283.4|2283.9|2283.6|2284.1|2283.8|2283.6|2283.3|32
1613048370000|2021-02-11 12:59:30|2284|2283.7|2284|2283.7|2284.1|2283.8|2283.6|2283.3|69
1613048380000|2021-02-11 12:59:40|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|3
1613048390000|2021-02-11 12:59:50|2284.1|2283.8|2284.3|2284|2284.3|2284|2284|2283.7|4
1613048400000|2021-02-11 13:00:00|2285|2284.7|2286|2285.7|2286.1|2285.8|2285|2284.7|56
1613048410000|2021-02-11 13:00:10|2286.3|2286|2286.7|2286.4|2286.7|2286.4|2286.1|2285.8|19
1613048420000|2021-02-11 13:00:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1613048430000|2021-02-11 13:00:30|2286.5|2286.2|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|20
1613048440000|2021-02-11 13:00:40|2287|2286.7|2287.1|2286.8|2287.4|2287.1|2286.8|2286.5|13
1613048450000|2021-02-11 13:00:50|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|4
1613048460000|2021-02-11 13:01:00|2287.1|2286.8|2286.4|2286.1|2287.1|2286.8|2286.4|2286.1|18
1613048470000|2021-02-11 13:01:10|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|12
1613048480000|2021-02-11 13:01:20|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|3
1613048490000|2021-02-11 13:01:30|||||||||4
1613048500000|2021-02-11 13:01:40|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|6
1613048510000|2021-02-11 13:01:50|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.8|2286.5|5
1613048520000|2021-02-11 13:02:00|||||||||1
1613048530000|2021-02-11 13:02:10|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|3
1613048540000|2021-02-11 13:02:20|2287.1|2286.8|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|12
1613048550000|2021-02-11 13:02:30|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|18
1613048560000|2021-02-11 13:02:40|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|4
1613048570000|2021-02-11 13:02:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|4
1613048580000|2021-02-11 13:03:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|5
1613048590000|2021-02-11 13:03:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1613048600000|2021-02-11 13:03:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|4
1613048610000|2021-02-11 13:03:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1613048620000|2021-02-11 13:03:40|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|5
1613048630000|2021-02-11 13:03:50|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|4
1613048640000|2021-02-11 13:04:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1613048650000|2021-02-11 13:04:10|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|6
1613048660000|2021-02-11 13:04:20|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|6
1613048670000|2021-02-11 13:04:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|4
1613048680000|2021-02-11 13:04:40|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.3|2287|8
1613048690000|2021-02-11 13:04:50|2287.7|2287.4|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|9
1613048700000|2021-02-11 13:05:00|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|6
1613048710000|2021-02-11 13:05:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1613048720000|2021-02-11 13:05:20|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|6
1613048730000|2021-02-11 13:05:30|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|5
1613048740000|2021-02-11 13:05:40|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|3
1613048750000|2021-02-11 13:05:50|2288.1|2287.8|2287.7|2287.4|2288.1|2287.8|2287.7|2287.4|4
1613048760000|2021-02-11 13:06:00|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|10
1613048770000|2021-02-11 13:06:10|||||||||1
1613048780000|2021-02-11 13:06:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|4
1613048790000|2021-02-11 13:06:30|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|47
1613048800000|2021-02-11 13:06:40|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|5
1613048810000|2021-02-11 13:06:50|2288.8|2288.5|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|24
1613048820000|2021-02-11 13:07:00|2289.2|2288.9|2289.7|2289.4|2289.7|2289.4|2289|2288.7|55
1613048830000|2021-02-11 13:07:10|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|11
1613048840000|2021-02-11 13:07:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|8
1613048850000|2021-02-11 13:07:30|2289.6|2289.3|2289.7|2289.4|2289.8|2289.5|2289.4|2289.1|8
1613048860000|2021-02-11 13:07:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1613048870000|2021-02-11 13:07:50|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|3
1613048880000|2021-02-11 13:08:00|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|4
1613048890000|2021-02-11 13:08:10|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|4
1613048900000|2021-02-11 13:08:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|3
1613048910000|2021-02-11 13:08:30|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.2|2288.9|6
1613048920000|2021-02-11 13:08:40|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.3|2289|15
1613048930000|2021-02-11 13:08:50|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1613048940000|2021-02-11 13:09:00|2289.8|2289.5|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|5
1613048950000|2021-02-11 13:09:10|||||||||1
1613048960000|2021-02-11 13:09:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|12
1613048970000|2021-02-11 13:09:30|2290|2289.7|2290|2289.7|2290.1|2289.8|2290|2289.7|5
1613048980000|2021-02-11 13:09:40|2290.1|2289.8|2290.3|2290|2290.4|2290.1|2290.1|2289.8|140
1613048990000|2021-02-11 13:09:50|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|4
1613049000000|2021-02-11 13:10:00|2290.1|2289.8|2290.5|2290.2|2290.7|2290.4|2290.1|2289.8|21
1613049010000|2021-02-11 13:10:10|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|80
1613049020000|2021-02-11 13:10:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|1
1613049040000|2021-02-11 13:10:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|25
1613049050000|2021-02-11 13:10:50|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|6
1613049060000|2021-02-11 13:11:00|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|7
1613049080000|2021-02-11 13:11:20|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|3
1613049090000|2021-02-11 13:11:30|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|5
1613049100000|2021-02-11 13:11:40|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|11
1613049110000|2021-02-11 13:11:50|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|7
1613049120000|2021-02-11 13:12:00|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|6
1613049140000|2021-02-11 13:12:20|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|6
1613049160000|2021-02-11 13:12:40|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|19
1613049180000|2021-02-11 13:13:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1613049190000|2021-02-11 13:13:10|2290.3|2290|2289.9|2289.6|2290.4|2290.1|2289.9|2289.6|30
1613049200000|2021-02-11 13:13:20|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|39
1613049210000|2021-02-11 13:13:30|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1613049220000|2021-02-11 13:13:40|2289.8|2289.5|2289.5|2289.2|2290|2289.7|2289.5|2289.2|20
1613049230000|2021-02-11 13:13:50|2289.2|2288.9|2289.6|2289.3|2289.6|2289.3|2289.2|2288.9|5
1613049240000|2021-02-11 13:14:00|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|8
1613049250000|2021-02-11 13:14:10|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|4
1613049260000|2021-02-11 13:14:20|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|16
1613049270000|2021-02-11 13:14:30|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|13
1613049280000|2021-02-11 13:14:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|5
1613049290000|2021-02-11 13:14:50|||||||||4
1613049300000|2021-02-11 13:15:00|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|19
1613049310000|2021-02-11 13:15:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1613049320000|2021-02-11 13:15:20|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|4
1613049330000|2021-02-11 13:15:30|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|13
1613049340000|2021-02-11 13:15:40|2289.9|2289.6|2290.6|2290.3|2290.6|2290.3|2289.9|2289.6|4
1613049350000|2021-02-11 13:15:50|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1613049360000|2021-02-11 13:16:00|2290.6|2290.3|2290.9|2290.6|2291|2290.7|2290.6|2290.3|39
1613049370000|2021-02-11 13:16:10|2291.1|2290.8|2290.6|2290.3|2291.1|2290.8|2290.6|2290.3|16
1613049380000|2021-02-11 13:16:20|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|10
1613049400000|2021-02-11 13:16:40|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|4
1613049410000|2021-02-11 13:16:50|2291|2290.7|2291|2290.7|2291.2|2290.9|2291|2290.7|10
1613049420000|2021-02-11 13:17:00|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|37
1613049430000|2021-02-11 13:17:10|2291|2290.7|2290.5|2290.2|2291.1|2290.8|2290.5|2290.2|29
1613049440000|2021-02-11 13:17:20|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|16
1613049450000|2021-02-11 13:17:30|2290.7|2290.4|2291|2290.7|2291|2290.7|2290.7|2290.4|11
1613049460000|2021-02-11 13:17:40|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|68
1613049470000|2021-02-11 13:17:50|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|2
1613049480000|2021-02-11 13:18:00|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|4
1613049490000|2021-02-11 13:18:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|12
1613049500000|2021-02-11 13:18:20|2291.2|2290.9|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|4
1613049510000|2021-02-11 13:18:30|2291.3|2291|2291.3|2291|2291.3|2291|2291.1|2290.8|11
1613049520000|2021-02-11 13:18:40|2291.4|2291.1|2292|2291.7|2292|2291.7|2291.4|2291.1|38
1613049530000|2021-02-11 13:18:50|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.8|2291.5|25
1613049540000|2021-02-11 13:19:00|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|16
1613049550000|2021-02-11 13:19:10|2292|2291.7|2291.9|2291.6|2292.3|2292|2291.9|2291.6|59
1613049560000|2021-02-11 13:19:20|2292.1|2291.8|2292.3|2292|2292.3|2292|2292|2291.7|46
1613049570000|2021-02-11 13:19:30|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|8
1613049580000|2021-02-11 13:19:40|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|30
1613049590000|2021-02-11 13:19:50|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|9
1613049600000|2021-02-11 13:20:00|2292.6|2292.3|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|13
1613049610000|2021-02-11 13:20:10|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|4
1613049620000|2021-02-11 13:20:20|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2291.7|2291.4|42
1613049630000|2021-02-11 13:20:30|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|2
1613049640000|2021-02-11 13:20:40|||||||||2
1613049650000|2021-02-11 13:20:50|2291.7|2291.4|2291.2|2290.9|2291.7|2291.4|2291.2|2290.9|9
1613049660000|2021-02-11 13:21:00|||||||||1
1613049670000|2021-02-11 13:21:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|7
1613049680000|2021-02-11 13:21:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|23
1613049690000|2021-02-11 13:21:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2
1613049700000|2021-02-11 13:21:40|2291.6|2291.3|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|11
1613049720000|2021-02-11 13:22:00|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1613049730000|2021-02-11 13:22:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|16
1613049740000|2021-02-11 13:22:20|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2
1613049750000|2021-02-11 13:22:30|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|2
1613049760000|2021-02-11 13:22:40|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2
1613049770000|2021-02-11 13:22:50|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2
1613049790000|2021-02-11 13:23:10|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|2
1613049800000|2021-02-11 13:23:20|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1613049810000|2021-02-11 13:23:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|3
1613049830000|2021-02-11 13:23:50|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|2
1613049850000|2021-02-11 13:24:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|2
1613049860000|2021-02-11 13:24:20|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|4
1613049870000|2021-02-11 13:24:30|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|11
1613049880000|2021-02-11 13:24:40|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|4
1613049900000|2021-02-11 13:25:00|2292.1|2291.8|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|5
1613049910000|2021-02-11 13:25:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|6
1613049920000|2021-02-11 13:25:20|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|4
1613049930000|2021-02-11 13:25:30|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|8
1613049950000|2021-02-11 13:25:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|5
1613049960000|2021-02-11 13:26:00|2291.7|2291.4|2292.1|2291.8|2292.1|2291.8|2291.7|2291.4|27
1613049990000|2021-02-11 13:26:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|5
1613050000000|2021-02-11 13:26:40|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|7
1613050010000|2021-02-11 13:26:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292|2291.7|11
1613050020000|2021-02-11 13:27:00|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|4
1613050030000|2021-02-11 13:27:10|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|7
1613050040000|2021-02-11 13:27:20|||||||||7
1613050050000|2021-02-11 13:27:30|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.6|2291.3|29
1613050070000|2021-02-11 13:27:50|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|5
1613050080000|2021-02-11 13:28:00|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|13
1613050090000|2021-02-11 13:28:10|||||||||3
1613050100000|2021-02-11 13:28:20|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|8
1613050120000|2021-02-11 13:28:40|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|4
1613050130000|2021-02-11 13:28:50|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|5
1613050140000|2021-02-11 13:29:00|2291.7|2291.4|2291.3|2291|2291.7|2291.4|2291.3|2291|19
1613050150000|2021-02-11 13:29:10|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|3
1613050160000|2021-02-11 13:29:20|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2291.2|2290.9|11
1613050170000|2021-02-11 13:29:30|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|16
1613050180000|2021-02-11 13:29:40|2291.2|2290.9|2290.9|2290.6|2291.2|2290.9|2290.9|2290.6|2
1613050210000|2021-02-11 13:30:10|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2291|2290.7|10
1613050220000|2021-02-11 13:30:20|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|8
1613050230000|2021-02-11 13:30:30|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1613050250000|2021-02-11 13:30:50|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.7|2290.4|24
1613050260000|2021-02-11 13:31:00|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|11
1613050270000|2021-02-11 13:31:10|2290.7|2290.4|2289.9|2289.6|2290.9|2290.6|2289.9|2289.6|23
1613050280000|2021-02-11 13:31:20|2290.3|2290|2290|2289.7|2290.4|2290.1|2290|2289.7|6
1613050290000|2021-02-11 13:31:30|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|2
1613050300000|2021-02-11 13:31:40|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|2
1613050310000|2021-02-11 13:31:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|11
1613050320000|2021-02-11 13:32:00|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|27
1613050330000|2021-02-11 13:32:10|2290|2289.7|2290|2289.7|2290|2289.7|2289.8|2289.5|7
1613050340000|2021-02-11 13:32:20|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2290|2289.7|9
1613050350000|2021-02-11 13:32:30|2289|2288.7|2289.2|2288.9|2289.4|2289.1|2289|2288.7|115
1613050360000|2021-02-11 13:32:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|5
1613050390000|2021-02-11 13:33:10|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|18
1613050400000|2021-02-11 13:33:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1613050410000|2021-02-11 13:33:30|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|9
1613050420000|2021-02-11 13:33:40|2290|2289.7|2290.1|2289.8|2290.2|2289.9|2290|2289.7|12
1613050430000|2021-02-11 13:33:50|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|9
1613050440000|2021-02-11 13:34:00|2290.2|2289.9|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|14
1613050450000|2021-02-11 13:34:10|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|8
1613050460000|2021-02-11 13:34:20|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1613050470000|2021-02-11 13:34:30|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1613050480000|2021-02-11 13:34:40|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2
1613050490000|2021-02-11 13:34:50|||||||||2
1613050510000|2021-02-11 13:35:10|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1613050520000|2021-02-11 13:35:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1613050530000|2021-02-11 13:35:30|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|7
1613050540000|2021-02-11 13:35:40|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1613050550000|2021-02-11 13:35:50|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|4
1613050570000|2021-02-11 13:36:10|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1613050580000|2021-02-11 13:36:20|2290|2289.7|2290|2289.7|2290.2|2289.9|2289.8|2289.5|18
1613050590000|2021-02-11 13:36:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|5
1613050600000|2021-02-11 13:36:40|2290.2|2289.9|2289.8|2289.5|2290.2|2289.9|2289.8|2289.5|3
1613050610000|2021-02-11 13:36:50|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2
1613050630000|2021-02-11 13:37:10|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|4
1613050640000|2021-02-11 13:37:20|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|2
1613050650000|2021-02-11 13:37:30|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|7
1613050660000|2021-02-11 13:37:40|2290.2|2289.9|2290.8|2290.5|2290.8|2290.5|2290.2|2289.9|46
1613050670000|2021-02-11 13:37:50|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|11
1613050680000|2021-02-11 13:38:00|||||||||1
1613050690000|2021-02-11 13:38:10|||||||||1
1613050710000|2021-02-11 13:38:30|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1613050720000|2021-02-11 13:38:40|2290.7|2290.4|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|3
1613050730000|2021-02-11 13:38:50|2290.8|2290.5|2290.9|2290.6|2291.2|2290.9|2290.8|2290.5|24
1613050740000|2021-02-11 13:39:00|2290.8|2290.5|2291|2290.7|2291.2|2290.9|2290.8|2290.5|18
1613050750000|2021-02-11 13:39:10|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|5
1613050760000|2021-02-11 13:39:20|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.9|2290.6|21
1613050770000|2021-02-11 13:39:30|||||||||9
1613050780000|2021-02-11 13:39:40|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2
1613050790000|2021-02-11 13:39:50|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1613050800000|2021-02-11 13:40:00|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1613050810000|2021-02-11 13:40:10|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|7
1613050840000|2021-02-11 13:40:40|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|4
1613050850000|2021-02-11 13:40:50|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|4
1613050860000|2021-02-11 13:41:00|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|10
1613050880000|2021-02-11 13:41:20|2291.5|2291.2|2292.1|2291.8|2292.1|2291.8|2291.5|2291.2|23
1613050890000|2021-02-11 13:41:30|2292.2|2291.9|2291.9|2291.6|2292.4|2292.1|2291.9|2291.6|45
1613050900000|2021-02-11 13:41:40|2292|2291.7|2292|2291.7|2292.2|2291.9|2292|2291.7|3
1613050910000|2021-02-11 13:41:50|2292.1|2291.8|2292|2291.7|2292.2|2291.9|2292|2291.7|4
1613050920000|2021-02-11 13:42:00|2292.5|2292.2|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|23
1613050930000|2021-02-11 13:42:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|18
1613050940000|2021-02-11 13:42:20|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|6
1613050950000|2021-02-11 13:42:30|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1613050960000|2021-02-11 13:42:40|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|3
1613050970000|2021-02-11 13:42:50|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|2
1613050980000|2021-02-11 13:43:00|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|3
1613050990000|2021-02-11 13:43:10|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|10
1613051000000|2021-02-11 13:43:20|||||||||5
1613051010000|2021-02-11 13:43:30|||||||||2
1613051020000|2021-02-11 13:43:40|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|4
1613051040000|2021-02-11 13:44:00|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|7
1613051050000|2021-02-11 13:44:10|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1613051060000|2021-02-11 13:44:20|2292.2|2291.9|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|9
1613051070000|2021-02-11 13:44:30|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|3
1613051080000|2021-02-11 13:44:40|2292.7|2292.4|2292.4|2292.1|2292.7|2292.4|2292.4|2292.1|15
1613051090000|2021-02-11 13:44:50|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|3
1613051100000|2021-02-11 13:45:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|1
1613051110000|2021-02-11 13:45:10|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|12
1613051120000|2021-02-11 13:45:20|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|6
1613051140000|2021-02-11 13:45:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|6
1613051170000|2021-02-11 13:46:10|||||||||4
1613051200000|2021-02-11 13:46:40|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|4
1613051210000|2021-02-11 13:46:50|2292.8|2292.5|2292.7|2292.4|2293|2292.7|2292.7|2292.4|28
1613051220000|2021-02-11 13:47:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1613051240000|2021-02-11 13:47:20|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|2
1613051250000|2021-02-11 13:47:30|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|4
1613051260000|2021-02-11 13:47:40|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|2
1613051270000|2021-02-11 13:47:50|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|18
1613051280000|2021-02-11 13:48:00|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|7
1613051290000|2021-02-11 13:48:10|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1613051300000|2021-02-11 13:48:20|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|3
1613051310000|2021-02-11 13:48:30|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|8
1613051320000|2021-02-11 13:48:40|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.7|2292.4|23
1613051340000|2021-02-11 13:49:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|3
1613051350000|2021-02-11 13:49:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|3
1613051370000|2021-02-11 13:49:30|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|3
1613051380000|2021-02-11 13:49:40|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.8|2292.5|9
1613051390000|2021-02-11 13:49:50|2292.9|2292.6|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|7
1613051400000|2021-02-11 13:50:00|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|2
1613051420000|2021-02-11 13:50:20|2293.2|2292.9|2292.8|2292.5|2293.2|2292.9|2292.8|2292.5|6
1613051430000|2021-02-11 13:50:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|11
1613051440000|2021-02-11 13:50:40|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.3|2292|4
1613051450000|2021-02-11 13:50:50|2292.1|2291.8|2292.3|2292|2292.3|2292|2292.1|2291.8|2
1613051460000|2021-02-11 13:51:00|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2
1613051470000|2021-02-11 13:51:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|10
1613051480000|2021-02-11 13:51:20|2292.1|2291.8|2292.3|2292|2292.3|2292|2292.1|2291.8|2
1613051490000|2021-02-11 13:51:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|5
1613051510000|2021-02-11 13:51:50|2292.3|2292|2292.3|2292|2292.6|2292.3|2292.3|2292|15
1613051520000|2021-02-11 13:52:00|2292.5|2292.2|2292.2|2291.9|2292.5|2292.2|2292.2|2291.9|6
1613051530000|2021-02-11 13:52:10|2292.1|2291.8|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|8
1613051540000|2021-02-11 13:52:20|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|2
1613051560000|2021-02-11 13:52:40|2292|2291.7|2291.7|2291.4|2292.1|2291.8|2291.7|2291.4|21
1613051570000|2021-02-11 13:52:50|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|3
1613051580000|2021-02-11 13:53:00|2291.7|2291.4|2291.9|2291.6|2292|2291.7|2291.7|2291.4|10
1613051590000|2021-02-11 13:53:10|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|3
1613051610000|2021-02-11 13:53:30|||||||||2
1613051620000|2021-02-11 13:53:40|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|7
1613051630000|2021-02-11 13:53:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2
1613051640000|2021-02-11 13:54:00|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2
1613051650000|2021-02-11 13:54:10|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|7
1613051660000|2021-02-11 13:54:20|2291.8|2291.5|2291.4|2291.1|2291.8|2291.5|2291.4|2291.1|14
1613051670000|2021-02-11 13:54:30|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|10
1613051680000|2021-02-11 13:54:40|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|16
1613051690000|2021-02-11 13:54:50|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|5
1613051700000|2021-02-11 13:55:00|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|11
1613051710000|2021-02-11 13:55:10|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|17
1613051720000|2021-02-11 13:55:20|||||||||5
1613051730000|2021-02-11 13:55:30|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|5
1613051740000|2021-02-11 13:55:40|2292.2|2291.9|2292.3|2292|2292.3|2292|2292|2291.7|24
1613051750000|2021-02-11 13:55:50|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2
1613051760000|2021-02-11 13:56:00|2292.5|2292.2|2292.8|2292.5|2292.8|2292.5|2292.4|2292.1|23
1613051770000|2021-02-11 13:56:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|6
1613051790000|2021-02-11 13:56:30|2293|2292.7|2293.3|2293|2293.3|2293|2293|2292.7|21
1613051800000|2021-02-11 13:56:40|2293.1|2292.8|2293.3|2293|2293.4|2293.1|2293.1|2292.8|31
1613051810000|2021-02-11 13:56:50|2293.1|2292.8|2293.2|2292.9|2293.3|2293|2293.1|2292.8|17
1613051820000|2021-02-11 13:57:00|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|22
1613051830000|2021-02-11 13:57:10|||||||||5
1613051840000|2021-02-11 13:57:20|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|5
1613051850000|2021-02-11 13:57:30|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|8
1613051860000|2021-02-11 13:57:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|4
1613051870000|2021-02-11 13:57:50|2292.3|2292|2291.9|2291.6|2292.3|2292|2291.9|2291.6|6
1613051880000|2021-02-11 13:58:00|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|11
1613051890000|2021-02-11 13:58:10|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|12
1613051900000|2021-02-11 13:58:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2
1613051910000|2021-02-11 13:58:30|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|4
1613051920000|2021-02-11 13:58:40|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2
1613051930000|2021-02-11 13:58:50|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|8
1613051940000|2021-02-11 13:59:00|2291.9|2291.6|2292.3|2292|2292.3|2292|2291.9|2291.6|23
1613051950000|2021-02-11 13:59:10|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|18
1613051960000|2021-02-11 13:59:20|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|3
1613051970000|2021-02-11 13:59:30|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|10
1613051980000|2021-02-11 13:59:40|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.5|2292.2|19
1613051990000|2021-02-11 13:59:50|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|20
1613052000000|2021-02-11 14:00:00|2292.9|2292.6|2293|2292.7|2293.3|2293|2292.9|2292.6|48
1613052010000|2021-02-11 14:00:10|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|10
1613052020000|2021-02-11 14:00:20|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|12
1613052030000|2021-02-11 14:00:30|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.1|2292.8|13
1613052040000|2021-02-11 14:00:40|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|4
1613052050000|2021-02-11 14:00:50|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.3|2293|11
1613052060000|2021-02-11 14:01:00|2293.6|2293.3|2294.1|2293.8|2294.1|2293.8|2293.5|2293.2|50
1613052070000|2021-02-11 14:01:10|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|18
1613052080000|2021-02-11 14:01:20|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|2
1613052090000|2021-02-11 14:01:30|2294|2293.7|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|15
1613052100000|2021-02-11 14:01:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2
1613052110000|2021-02-11 14:01:50|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|7
1613052120000|2021-02-11 14:02:00|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|4
1613052130000|2021-02-11 14:02:10|||||||||4
1613052150000|2021-02-11 14:02:30|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|11
1613052160000|2021-02-11 14:02:40|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|2
1613052170000|2021-02-11 14:02:50|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|5
1613052180000|2021-02-11 14:03:00|2294|2293.7|2294|2293.7|2294|2293.7|2293.8|2293.5|12
1613052190000|2021-02-11 14:03:10|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|10
1613052200000|2021-02-11 14:03:20|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|9
1613052210000|2021-02-11 14:03:30|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|11
1613052220000|2021-02-11 14:03:40|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|6
1613052230000|2021-02-11 14:03:50|2293.7|2293.4|2293.9|2293.6|2294|2293.7|2293.7|2293.4|7
1613052240000|2021-02-11 14:04:00|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|10
1613052250000|2021-02-11 14:04:10|2293.9|2293.6|2293.2|2292.9|2293.9|2293.6|2293.2|2292.9|27
1613052260000|2021-02-11 14:04:20|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.8|2292.5|20
1613052270000|2021-02-11 14:04:30|2293.1|2292.8|2293.8|2293.5|2293.8|2293.5|2293.1|2292.8|14
1613052280000|2021-02-11 14:04:40|2293.7|2293.4|2293.3|2293|2293.7|2293.4|2293.3|2293|10
1613052290000|2021-02-11 14:04:50|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|4
1613052300000|2021-02-11 14:05:00|2293.3|2293|2293.4|2293.1|2293.7|2293.4|2293.3|2293|14
1613052310000|2021-02-11 14:05:10|2293.3|2293|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|8
1613052320000|2021-02-11 14:05:20|2293.2|2292.9|2293.5|2293.2|2293.5|2293.2|2293.2|2292.9|10
1613052330000|2021-02-11 14:05:30|2293.8|2293.5|2293.9|2293.6|2294.1|2293.8|2293.8|2293.5|13
1613052340000|2021-02-11 14:05:40|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1613052350000|2021-02-11 14:05:50|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|23
1613052360000|2021-02-11 14:06:00|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2294|2293.7|19
1613052370000|2021-02-11 14:06:10|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|3
1613052380000|2021-02-11 14:06:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|4
1613052390000|2021-02-11 14:06:30|2294|2293.7|2295|2294.7|2295.2|2294.9|2293.9|2293.6|331
1613052400000|2021-02-11 14:06:40|2295.1|2294.8|2294.8|2294.5|2295.2|2294.9|2294.6|2294.3|53
1613052410000|2021-02-11 14:06:50|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|14
1613052420000|2021-02-11 14:07:00|2294.6|2294.3|2295.3|2295|2295.3|2295|2294.5|2294.2|41
1613052430000|2021-02-11 14:07:10|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.2|2294.9|28
1613052440000|2021-02-11 14:07:20|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.1|2294.8|28
1613052450000|2021-02-11 14:07:30|2295.2|2294.9|2295|2294.7|2295.3|2295|2295|2294.7|24
1613052460000|2021-02-11 14:07:40|2295.1|2294.8|2295.3|2295|2295.5|2295.2|2295.1|2294.8|23
1613052470000|2021-02-11 14:07:50|||||||||4
1613052480000|2021-02-11 14:08:00|2295.5|2295.2|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|41
1613052490000|2021-02-11 14:08:10|2295.5|2295.2|2295.2|2294.9|2295.7|2295.4|2295.2|2294.9|31
1613052500000|2021-02-11 14:08:20|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|15
1613052510000|2021-02-11 14:08:30|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|3
1613052520000|2021-02-11 14:08:40|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|2
1613052530000|2021-02-11 14:08:50|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.1|2294.8|12
1613052540000|2021-02-11 14:09:00|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|14
1613052550000|2021-02-11 14:09:10|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|10
1613052560000|2021-02-11 14:09:20|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|2
1613052570000|2021-02-11 14:09:30|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|14
1613052580000|2021-02-11 14:09:40|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|21
1613052590000|2021-02-11 14:09:50|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|2
1613052610000|2021-02-11 14:10:10|2295.4|2295.1|2295.7|2295.4|2295.8|2295.5|2295.4|2295.1|57
1613052620000|2021-02-11 14:10:20|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.7|2295.4|16
1613052630000|2021-02-11 14:10:30|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|41
1613052640000|2021-02-11 14:10:40|2296.3|2296|2295.8|2295.5|2296.3|2296|2295.8|2295.5|21
1613052650000|2021-02-11 14:10:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2
1613052660000|2021-02-11 14:11:00|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|10
1613052670000|2021-02-11 14:11:10|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|6
1613052680000|2021-02-11 14:11:20|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|3
1613052690000|2021-02-11 14:11:30|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|5
1613052700000|2021-02-11 14:11:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1613052710000|2021-02-11 14:11:50|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|6
1613052720000|2021-02-11 14:12:00|2294.7|2294.4|2294.2|2293.9|2294.7|2294.4|2294.1|2293.8|76
1613052730000|2021-02-11 14:12:10|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|5
1613052740000|2021-02-11 14:12:20|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|11
1613052750000|2021-02-11 14:12:30|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|11
1613052760000|2021-02-11 14:12:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|5
1613052780000|2021-02-11 14:13:00|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1613052790000|2021-02-11 14:13:10|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|5
1613052800000|2021-02-11 14:13:20|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|8
1613052810000|2021-02-11 14:13:30|||||||||1
1613052820000|2021-02-11 14:13:40|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|3
1613052830000|2021-02-11 14:13:50|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|3
1613052840000|2021-02-11 14:14:00|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|7
1613052850000|2021-02-11 14:14:10|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1613052860000|2021-02-11 14:14:20|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|3
1613052870000|2021-02-11 14:14:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|4
1613052880000|2021-02-11 14:14:40|2294.4|2294.1|2294.4|2294.1|2294.6|2294.3|2294.2|2293.9|34
1613052890000|2021-02-11 14:14:50|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|31
1613052900000|2021-02-11 14:15:00|2293.8|2293.5|2293.4|2293.1|2293.8|2293.5|2293.4|2293.1|29
1613052910000|2021-02-11 14:15:10|2293.5|2293.2|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|16
1613052920000|2021-02-11 14:15:20|2293.3|2293|2293.5|2293.2|2293.6|2293.3|2293.3|2293|15
1613052940000|2021-02-11 14:15:40|||||||||4
1613052950000|2021-02-11 14:15:50|2293.2|2292.9|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|28
1613052960000|2021-02-11 14:16:00|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.7|2292.4|80
1613052970000|2021-02-11 14:16:10|2293.4|2293.1|2293.7|2293.4|2293.7|2293.4|2293.4|2293.1|9
1613052980000|2021-02-11 14:16:20|||||||||1
1613052990000|2021-02-11 14:16:30|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|8
1613053000000|2021-02-11 14:16:40|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|3
1613053010000|2021-02-11 14:16:50|2294.2|2293.9|2294.3|2294|2294.5|2294.2|2294.2|2293.9|18
1613053020000|2021-02-11 14:17:00|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|2
1613053030000|2021-02-11 14:17:10|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|14
1613053040000|2021-02-11 14:17:20|2294.3|2294|2294|2293.7|2294.3|2294|2293.8|2293.5|115
1613053050000|2021-02-11 14:17:30|2294.1|2293.8|2293.9|2293.6|2294.2|2293.9|2293.8|2293.5|103
1613053060000|2021-02-11 14:17:40|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|183
1613053070000|2021-02-11 14:17:50|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|48
1613053080000|2021-02-11 14:18:00|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|6
1613053090000|2021-02-11 14:18:10|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|10
1613053100000|2021-02-11 14:18:20|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|20
1613053110000|2021-02-11 14:18:30|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|16
1613053130000|2021-02-11 14:18:50|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1613053140000|2021-02-11 14:19:00|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|11
1613053150000|2021-02-11 14:19:10|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.8|2293.5|16
1613053160000|2021-02-11 14:19:20|2294|2293.7|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|13
1613053170000|2021-02-11 14:19:30|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|7
1613053180000|2021-02-11 14:19:40|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|7
1613053200000|2021-02-11 14:20:00|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|12
1613053210000|2021-02-11 14:20:10|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294|2293.7|13
1613053220000|2021-02-11 14:20:20|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|19
1613053230000|2021-02-11 14:20:30|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|4
1613053240000|2021-02-11 14:20:40|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294|2293.7|16
1613053250000|2021-02-11 14:20:50|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|8
1613053260000|2021-02-11 14:21:00|2294.5|2294.2|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|6
1613053270000|2021-02-11 14:21:10|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|14
1613053280000|2021-02-11 14:21:20|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|4
1613053290000|2021-02-11 14:21:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2
1613053340000|2021-02-11 14:22:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|1
1613053350000|2021-02-11 14:22:30|2294.8|2294.5|2295.4|2295.1|2295.4|2295.1|2294.8|2294.5|42
1613053360000|2021-02-11 14:22:40|2295.5|2295.2|2295.4|2295.1|2295.7|2295.4|2295|2294.7|115
1613053370000|2021-02-11 14:22:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.3|2295|41
1613053380000|2021-02-11 14:23:00|2295.3|2295|2295.3|2295|2295.3|2295|2295.1|2294.8|71
1613053390000|2021-02-11 14:23:10|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295|2294.7|157
1613053410000|2021-02-11 14:23:30|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|71
1613053420000|2021-02-11 14:23:40|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295|2294.7|91
1613053430000|2021-02-11 14:23:50|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|9
1613053440000|2021-02-11 14:24:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|4
1613053450000|2021-02-11 14:24:10|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.2|2294.9|117
1613053460000|2021-02-11 14:24:20|2295.2|2294.9|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|93
1613053470000|2021-02-11 14:24:30|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|13
1613053480000|2021-02-11 14:24:40|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|10
1613053490000|2021-02-11 14:24:50|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|8
1613053500000|2021-02-11 14:25:00|2295.9|2295.6|2295.8|2295.5|2296.3|2296|2295.5|2295.2|81
1613053510000|2021-02-11 14:25:10|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296.1|2295.8|19
1613053520000|2021-02-11 14:25:20|2296|2295.7|2295.6|2295.3|2296.1|2295.8|2295.6|2295.3|12
1613053530000|2021-02-11 14:25:30|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.7|2295.4|12
1613053540000|2021-02-11 14:25:40|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|45
1613053550000|2021-02-11 14:25:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296|2295.7|21
1613053560000|2021-02-11 14:26:00|2296|2295.7|2296.1|2295.8|2296.2|2295.9|2296|2295.7|27
1613053570000|2021-02-11 14:26:10|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|13
1613053580000|2021-02-11 14:26:20|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|5
1613053590000|2021-02-11 14:26:30|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|11
1613053600000|2021-02-11 14:26:40|2296.1|2295.8|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|32
1613053610000|2021-02-11 14:26:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.3|2296|17
1613053620000|2021-02-11 14:27:00|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.3|2296|23
1613053630000|2021-02-11 14:27:10|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|9
1613053640000|2021-02-11 14:27:20|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296|2295.7|38
1613053650000|2021-02-11 14:27:30|2296.3|2296|2296.6|2296.3|2296.6|2296.3|2296.3|2296|52
1613053660000|2021-02-11 14:27:40|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|18
1613053670000|2021-02-11 14:27:50|2296.7|2296.4|2297.4|2297.1|2297.7|2297.4|2296.7|2296.4|95
1613053680000|2021-02-11 14:28:00|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.4|2297.1|77
1613053690000|2021-02-11 14:28:10|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.7|2297.4|33
1613053700000|2021-02-11 14:28:20|2297.9|2297.6|2297.6|2297.3|2297.9|2297.6|2297.5|2297.2|31
1613053710000|2021-02-11 14:28:30|2297.8|2297.5|2297.4|2297.1|2297.8|2297.5|2297.1|2296.8|32
1613053720000|2021-02-11 14:28:40|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|30
1613053730000|2021-02-11 14:28:50|2297|2296.7|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|7
1613053740000|2021-02-11 14:29:00|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.1|2295.8|62
1613053750000|2021-02-11 14:29:10|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|17
1613053760000|2021-02-11 14:29:20|2296.7|2296.4|2297|2296.7|2297.3|2297|2296.5|2296.2|86
1613053770000|2021-02-11 14:29:30|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297.1|2296.8|12
1613053780000|2021-02-11 14:29:40|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|16
1613053790000|2021-02-11 14:29:50|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.2|2296.9|109
1613053800000|2021-02-11 14:30:00|2297.6|2297.3|2297.2|2296.9|2298.1|2297.8|2297.2|2296.9|674
1613053810000|2021-02-11 14:30:10|2297.3|2297|2298.6|2298.3|2298.6|2298.3|2296.6|2296.3|463
1613053820000|2021-02-11 14:30:20|2298.2|2297.9|2298.6|2298.3|2298.6|2298.3|2297.6|2297.3|267
1613053830000|2021-02-11 14:30:30|2298.1|2297.8|2298.2|2297.9|2298.9|2298.6|2297.7|2297.4|259
1613053840000|2021-02-11 14:30:40|2298|2297.7|2298.7|2298.4|2298.7|2298.4|2298|2297.7|153
1613053850000|2021-02-11 14:30:50|2298.6|2298.3|2298|2297.7|2298.6|2298.3|2298|2297.7|161
1613053860000|2021-02-11 14:31:00|2297.8|2297.5|2296.8|2296.5|2297.8|2297.5|2296.2|2295.9|368
1613053870000|2021-02-11 14:31:10|2296.9|2296.6|2297.6|2297.3|2297.6|2297.3|2296.1|2295.8|239
1613053880000|2021-02-11 14:31:20|2297.7|2297.4|2297.5|2297.2|2298.8|2298.5|2297.5|2297.2|182
1613053890000|2021-02-11 14:31:30|2297.6|2297.3|2298.1|2297.8|2298.1|2297.8|2296.6|2296.3|212
1613053900000|2021-02-11 14:31:40|2298.2|2297.9|2297.4|2297.1|2298.2|2297.9|2297.2|2296.9|242
1613053910000|2021-02-11 14:31:50|2297.6|2297.3|2297.7|2297.4|2298.1|2297.8|2297.3|2297|194
1613053920000|2021-02-11 14:32:00|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2296.2|2295.9|263
1613053930000|2021-02-11 14:32:10|2297.5|2297.2|2296.3|2296|2298.4|2298.1|2296.3|2296|242
1613053940000|2021-02-11 14:32:20|2296.5|2296.2|2296.7|2296.4|2297.1|2296.8|2296.2|2295.9|221
1613053950000|2021-02-11 14:32:30|2296.5|2296.2|2295.3|2295|2296.6|2296.3|2295.3|2295|312
1613053960000|2021-02-11 14:32:40|2295|2294.7|2294.4|2294.1|2295.9|2295.6|2294.4|2294.1|186
1613053970000|2021-02-11 14:32:50|2294.3|2294|2294.3|2294|2295|2294.7|2294.3|2294|176
1613053980000|2021-02-11 14:33:00|2294.2|2293.9|2295.8|2295.5|2296.1|2295.8|2294.1|2293.8|261
1613053990000|2021-02-11 14:33:10|2295.7|2295.4|2296.1|2295.8|2296.5|2296.2|2295.5|2295.2|190
1613054000000|2021-02-11 14:33:20|2296.2|2295.9|2296.2|2295.9|2297.1|2296.8|2296.2|2295.9|232
1613054010000|2021-02-11 14:33:30|2296|2295.7|2299.2|2298.9|2299.2|2298.9|2296|2295.7|268
1613054020000|2021-02-11 14:33:40|2299.3|2299|2299.1|2298.8|2299.5|2299.2|2298.4|2298.1|280
1613054030000|2021-02-11 14:33:50|2299|2298.7|2296.8|2296.5|2299.1|2298.8|2296.8|2296.5|229
1613054040000|2021-02-11 14:34:00|2297|2296.7|2297.1|2296.8|2297.4|2297.1|2296.5|2296.2|211
1613054050000|2021-02-11 14:34:10|2297|2296.7|2298.3|2298|2298.7|2298.4|2296.5|2296.2|157
1613054060000|2021-02-11 14:34:20|2298.4|2298.1|2296.6|2296.3|2298.4|2298.1|2296.4|2296.1|146
1613054070000|2021-02-11 14:34:30|2296.4|2296.1|2298.1|2297.8|2298.2|2297.9|2295.8|2295.5|178
1613054080000|2021-02-11 14:34:40|2298.4|2298.1|2298.4|2298.1|2299|2298.7|2298.2|2297.9|185
1613054090000|2021-02-11 14:34:50|2298.7|2298.4|2298.4|2298.1|2299.1|2298.8|2298.4|2298.1|142
1613054100000|2021-02-11 14:35:00|2298.5|2298.2|2297.2|2296.9|2298.5|2298.2|2296.3|2296|313
1613054110000|2021-02-11 14:35:10|2297.4|2297.1|2296.5|2296.2|2297.4|2297.1|2295.5|2295.2|178
1613054120000|2021-02-11 14:35:20|2296.4|2296.1|2294.5|2294.2|2296.5|2296.2|2294.5|2294.2|221
1613054130000|2021-02-11 14:35:30|2294.7|2294.4|2293.9|2293.6|2295.2|2294.9|2293.4|2293.1|276
1613054140000|2021-02-11 14:35:40|2294|2293.7|2294.7|2294.4|2294.7|2294.4|2294|2293.7|129
1613054150000|2021-02-11 14:35:50|2294.9|2294.6|2293.8|2293.5|2295.2|2294.9|2293.8|2293.5|214
1613054160000|2021-02-11 14:36:00|2293.7|2293.4|2294.3|2294|2294.7|2294.4|2293.2|2292.9|321
1613054170000|2021-02-11 14:36:10|2294.5|2294.2|2294.7|2294.4|2295.3|2295|2294.4|2294.1|133
1613054180000|2021-02-11 14:36:20|2294.6|2294.3|2294.2|2293.9|2294.6|2294.3|2294|2293.7|83
1613054190000|2021-02-11 14:36:30|2294.1|2293.8|2293.8|2293.5|2294.6|2294.3|2293.8|2293.5|197
1613054200000|2021-02-11 14:36:40|2293.9|2293.6|2294.6|2294.3|2294.9|2294.6|2293.6|2293.3|191
1613054210000|2021-02-11 14:36:50|2294.5|2294.2|2295.6|2295.3|2296.2|2295.9|2294.5|2294.2|152
1613054220000|2021-02-11 14:37:00|2295.8|2295.5|2295.5|2295.2|2295.9|2295.6|2295|2294.7|157
1613054230000|2021-02-11 14:37:10|2295.6|2295.3|2296.2|2295.9|2296.2|2295.9|2295.2|2294.9|112
1613054240000|2021-02-11 14:37:20|2296.3|2296|2296.1|2295.8|2297.7|2297.4|2295.9|2295.6|200
1613054250000|2021-02-11 14:37:30|2296.4|2296.1|2295.9|2295.6|2296.7|2296.4|2295.6|2295.3|137
1613054260000|2021-02-11 14:37:40|2296.3|2296|2296.2|2295.9|2296.8|2296.5|2295.8|2295.5|114
1613054270000|2021-02-11 14:37:50|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2295.3|2295|171
1613054280000|2021-02-11 14:38:00|2296.3|2296|2297.1|2296.8|2297.9|2297.6|2296.3|2296|152
1613054290000|2021-02-11 14:38:10|2297.4|2297.1|2297.3|2297|2297.9|2297.6|2296.8|2296.5|248
1613054300000|2021-02-11 14:38:20|2297.2|2296.9|2297.3|2297|2297.5|2297.2|2296.6|2296.3|127
1613054310000|2021-02-11 14:38:30|2297.2|2296.9|2298.5|2298.2|2298.5|2298.2|2297.2|2296.9|103
1613054320000|2021-02-11 14:38:40|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.3|2298|91
1613054330000|2021-02-11 14:38:50|2298.7|2298.4|2298.8|2298.5|2299.3|2299|2298.7|2298.4|149
1613054340000|2021-02-11 14:39:00|2299.1|2298.8|2299.2|2298.9|2299.4|2299.1|2297.9|2297.6|236
1613054350000|2021-02-11 14:39:10|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2298.7|2298.4|98
1613054360000|2021-02-11 14:39:20|2299.3|2299|2297.5|2297.2|2299.3|2299|2297.4|2297.1|252
1613054370000|2021-02-11 14:39:30|2297.2|2296.9|2298.2|2297.9|2298.2|2297.9|2297.2|2296.9|126
1613054380000|2021-02-11 14:39:40|2298.4|2298.1|2298.8|2298.5|2298.8|2298.5|2298.3|2298|58
1613054390000|2021-02-11 14:39:50|2299|2298.7|2299.8|2299.5|2299.9|2299.6|2299|2298.7|203
1613054400000|2021-02-11 14:40:00|2300|2299.7|2299.8|2299.5|2300.5|2300.2|2299.5|2299.2|254
1613054410000|2021-02-11 14:40:10|2299.6|2299.3|2299.7|2299.4|2299.9|2299.6|2299.1|2298.8|166
1613054420000|2021-02-11 14:40:20|2299.8|2299.5|2297.2|2296.9|2299.8|2299.5|2297.2|2296.9|172
1613054430000|2021-02-11 14:40:30|2297.3|2297|2298.9|2298.6|2298.9|2298.6|2296.9|2296.6|128
1613054440000|2021-02-11 14:40:40|2299|2298.7|2298.7|2298.4|2299.3|2299|2298.2|2297.9|72
1613054450000|2021-02-11 14:40:50|2299|2298.7|2299.1|2298.8|2299.2|2298.9|2298.1|2297.8|76
1613054460000|2021-02-11 14:41:00|2298.6|2298.3|2298.1|2297.8|2298.9|2298.6|2297.6|2297.3|108
1613054470000|2021-02-11 14:41:10|2298.2|2297.9|2298.9|2298.6|2299|2298.7|2297.6|2297.3|158
1613054480000|2021-02-11 14:41:20|2298.7|2298.4|2297.8|2297.5|2298.7|2298.4|2297.8|2297.5|173
1613054490000|2021-02-11 14:41:30|2298.2|2297.9|2299.6|2299.3|2299.7|2299.4|2298.2|2297.9|236
1613054500000|2021-02-11 14:41:40|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2299.5|2299.2|273
1613054510000|2021-02-11 14:41:50|2300.1|2299.8|2300.4|2300.1|2300.6|2300.3|2299.9|2299.6|291
1613054520000|2021-02-11 14:42:00|2300.5|2300.2|2300.4|2300.1|2300.7|2300.4|2299.7|2299.4|179
1613054530000|2021-02-11 14:42:10|2300.1|2299.8|2300.4|2300.1|2300.4|2300.1|2299.7|2299.4|116
1613054540000|2021-02-11 14:42:20|2300.2|2299.9|2301|2300.7|2301|2300.7|2300.2|2299.9|118
1613054550000|2021-02-11 14:42:30|2300.7|2300.4|2300.5|2300.2|2301|2300.7|2300|2299.7|178
1613054560000|2021-02-11 14:42:40|2300.4|2300.1|2300|2299.7|2300.5|2300.2|2299.4|2299.1|111
1613054570000|2021-02-11 14:42:50|2299.7|2299.4|2299.8|2299.5|2300.5|2300.2|2299.6|2299.3|209
1613054580000|2021-02-11 14:43:00|2300|2299.7|2300.4|2300.1|2301.1|2300.8|2299.7|2299.4|137
1613054590000|2021-02-11 14:43:10|2300.5|2300.2|2299.9|2299.6|2300.6|2300.3|2299.8|2299.5|71
1613054600000|2021-02-11 14:43:20|2300.1|2299.8|2300.6|2300.3|2300.6|2300.3|2299.9|2299.6|94
1613054610000|2021-02-11 14:43:30|2300.5|2300.2|2300.4|2300.1|2301|2300.7|2300.3|2300|73
1613054620000|2021-02-11 14:43:40|2300.2|2299.9|2300.2|2299.9|2300.6|2300.3|2300|2299.7|29
1613054630000|2021-02-11 14:43:50|2300.1|2299.8|2300.9|2300.6|2301.1|2300.8|2300.1|2299.8|123
1613054640000|2021-02-11 14:44:00|2300.5|2300.2|2301.6|2301.3|2301.7|2301.4|2300.5|2300.2|185
1613054650000|2021-02-11 14:44:10|2301.5|2301.2|2302.4|2302.1|2302.5|2302.2|2301.5|2301.2|163
1613054660000|2021-02-11 14:44:20|2302.3|2302|2302.6|2302.3|2302.8|2302.5|2302.3|2302|126
1613054670000|2021-02-11 14:44:30|2302.4|2302.1|2302.7|2302.4|2302.8|2302.5|2302.2|2301.9|104
1613054680000|2021-02-11 14:44:40|2302.9|2302.6|2302.5|2302.2|2303|2302.7|2302.3|2302|125
1613054690000|2021-02-11 14:44:50|2302.4|2302.1|2302.1|2301.8|2302.9|2302.6|2302|2301.7|127
1613054700000|2021-02-11 14:45:00|2302|2301.7|2302.1|2301.8|2302.6|2302.3|2302|2301.7|195
1613054710000|2021-02-11 14:45:10|2302|2301.7|2301.1|2300.8|2302.1|2301.8|2300.8|2300.5|179
1613054720000|2021-02-11 14:45:20|2301.4|2301.1|2301.8|2301.5|2302.5|2302.2|2301.4|2301.1|109
1613054730000|2021-02-11 14:45:30|2301.7|2301.4|2301.6|2301.3|2302.1|2301.8|2301.3|2301|165
1613054740000|2021-02-11 14:45:40|2302|2301.7|2301.9|2301.6|2302|2301.7|2300.9|2300.6|88
1613054750000|2021-02-11 14:45:50|2301.8|2301.5|2301.4|2301.1|2301.9|2301.6|2301.4|2301.1|130
1613054760000|2021-02-11 14:46:00|2301.3|2301|2300.8|2300.5|2301.5|2301.2|2300.3|2300|90
1613054770000|2021-02-11 14:46:10|2300.9|2300.6|2302.4|2302.1|2302.4|2302.1|2300.9|2300.6|100
1613054780000|2021-02-11 14:46:20|2302.5|2302.2|2303.1|2302.8|2303.2|2302.9|2302.5|2302.2|307
1613054790000|2021-02-11 14:46:30|2303.2|2302.9|2304|2303.7|2304.2|2303.9|2303.1|2302.8|230
1613054800000|2021-02-11 14:46:40|2304.2|2303.9|2304.2|2303.9|2305.1|2304.8|2304.1|2303.8|196
1613054810000|2021-02-11 14:46:50|2304|2303.7|2303.6|2303.3|2304.2|2303.9|2303.4|2303.1|198
1613054820000|2021-02-11 14:47:00|2303.8|2303.5|2304.7|2304.4|2304.7|2304.4|2303.8|2303.5|92
1613054830000|2021-02-11 14:47:10|2304.3|2304|2304.9|2304.6|2305.2|2304.9|2304.1|2303.8|141
1613054840000|2021-02-11 14:47:20|2304.8|2304.5|2303.9|2303.6|2304.8|2304.5|2303.8|2303.5|175
1613054850000|2021-02-11 14:47:30|2304.1|2303.8|2304.7|2304.4|2305|2304.7|2304.1|2303.8|79
1613054860000|2021-02-11 14:47:40|2304.5|2304.2|2303.4|2303.1|2304.8|2304.5|2303.3|2303|91
1613054870000|2021-02-11 14:47:50|2303.6|2303.3|2304.3|2304|2304.5|2304.2|2303.6|2303.3|80
1613054880000|2021-02-11 14:48:00|2304.4|2304.1|2304.5|2304.2|2304.6|2304.3|2303.9|2303.6|140
1613054890000|2021-02-11 14:48:10|2304.4|2304.1|2305.1|2304.8|2305.2|2304.9|2304.4|2304.1|109
1613054900000|2021-02-11 14:48:20|2305.9|2305.6|2304.8|2304.5|2306|2305.7|2304.8|2304.5|285
1613054910000|2021-02-11 14:48:30|2305.1|2304.8|2305.5|2305.2|2305.7|2305.4|2305.1|2304.8|83
1613054920000|2021-02-11 14:48:40|2305.6|2305.3|2305|2304.7|2306.1|2305.8|2305|2304.7|201
1613054930000|2021-02-11 14:48:50|2305.2|2304.9|2305.7|2305.4|2305.7|2305.4|2305.2|2304.9|80
1613054940000|2021-02-11 14:49:00|2305.8|2305.5|2305.2|2304.9|2305.9|2305.6|2304.9|2304.6|92
1613054950000|2021-02-11 14:49:10|2305|2304.7|2304.2|2303.9|2305.4|2305.1|2304.2|2303.9|130
1613054960000|2021-02-11 14:49:20|2304.1|2303.8|2304.1|2303.8|2304.5|2304.2|2303.6|2303.3|193
1613054970000|2021-02-11 14:49:30|2304.5|2304.2|2304.3|2304|2305.3|2305|2304.3|2304|451
1613054980000|2021-02-11 14:49:40|2304|2303.7|2304.9|2304.6|2305.3|2305|2304|2303.7|407
1613054990000|2021-02-11 14:49:50|2305|2304.7|2305.4|2305.1|2305.5|2305.2|2304.6|2304.3|476
1613055000000|2021-02-11 14:50:00|2305.5|2305.2|2305.1|2304.8|2305.8|2305.5|2305.1|2304.8|252
1613055010000|2021-02-11 14:50:10|2305|2304.7|2303.6|2303.3|2305|2304.7|2303.5|2303.2|83
1613055020000|2021-02-11 14:50:20|2303.2|2302.9|2302.1|2301.8|2303.2|2302.9|2301.3|2301|171
1613055030000|2021-02-11 14:50:30|2301.9|2301.6|2301.1|2300.8|2301.9|2301.6|2301|2300.7|124
1613055040000|2021-02-11 14:50:40|2301|2300.7|2301.1|2300.8|2301.5|2301.2|2300.7|2300.4|132
1613055050000|2021-02-11 14:50:50|2301|2300.7|2301|2300.7|2301.1|2300.8|2300.8|2300.5|111
1613055060000|2021-02-11 14:51:00|2300.5|2300.2|2298.9|2298.6|2300.6|2300.3|2298.9|2298.6|291
1613055070000|2021-02-11 14:51:10|2298.7|2298.4|2297.8|2297.5|2298.7|2298.4|2297.2|2296.9|250
1613055080000|2021-02-11 14:51:20|2297.5|2297.2|2299.5|2299.2|2299.5|2299.2|2297.1|2296.8|274
1613055090000|2021-02-11 14:51:30|2299.1|2298.8|2298.3|2298|2299.1|2298.8|2298.3|2298|143
1613055100000|2021-02-11 14:51:40|2298.4|2298.1|2297.3|2297|2298.4|2298.1|2297.3|2297|74
1613055110000|2021-02-11 14:51:50|2297.6|2297.3|2296.7|2296.4|2297.8|2297.5|2296.6|2296.3|137
1613055120000|2021-02-11 14:52:00|2296.5|2296.2|2295.9|2295.6|2296.9|2296.6|2295.7|2295.4|326
1613055130000|2021-02-11 14:52:10|2295.7|2295.4|2295.1|2294.8|2296.6|2296.3|2295.1|2294.8|375
1613055140000|2021-02-11 14:52:20|2295.2|2294.9|2295.6|2295.3|2296.4|2296.1|2295.1|2294.8|98
1613055150000|2021-02-11 14:52:30|2295.8|2295.5|2295|2294.7|2295.9|2295.6|2294.8|2294.5|100
1613055160000|2021-02-11 14:52:40|2294.9|2294.6|2293.8|2293.5|2295.1|2294.8|2293.7|2293.4|172
1613055170000|2021-02-11 14:52:50|2293.7|2293.4|2295.3|2295|2296|2295.7|2293.7|2293.4|133
1613055180000|2021-02-11 14:53:00|2295.6|2295.3|2295.1|2294.8|2295.9|2295.6|2295|2294.7|143
1613055190000|2021-02-11 14:53:10|2295|2294.7|2294.7|2294.4|2295.1|2294.8|2294.5|2294.2|84
1613055200000|2021-02-11 14:53:20|2293.9|2293.6|2293.2|2292.9|2294|2293.7|2293.1|2292.8|130
1613055210000|2021-02-11 14:53:30|2293.3|2293|2294.2|2293.9|2294.5|2294.2|2292.6|2292.3|175
1613055220000|2021-02-11 14:53:40|2294.4|2294.1|2295.4|2295.1|2296.2|2295.9|2294.3|2294|127
1613055230000|2021-02-11 14:53:50|2295.8|2295.5|2294.2|2293.9|2295.9|2295.6|2294|2293.7|371
1613055240000|2021-02-11 14:54:00|2294.3|2294|2294.8|2294.5|2295.5|2295.2|2294.2|2293.9|71
1613055250000|2021-02-11 14:54:10|2294.9|2294.6|2295.1|2294.8|2296|2295.7|2294.9|2294.6|157
1613055260000|2021-02-11 14:54:20|2295|2294.7|2294.9|2294.6|2295.5|2295.2|2294.8|2294.5|49
1613055270000|2021-02-11 14:54:30|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|30
1613055280000|2021-02-11 14:54:40|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2293.9|2293.6|108
1613055290000|2021-02-11 14:54:50|2294.6|2294.3|2295.5|2295.2|2295.5|2295.2|2294.5|2294.2|70
1613055300000|2021-02-11 14:55:00|2295.9|2295.6|2295.6|2295.3|2296|2295.7|2295.5|2295.2|129
1613055310000|2021-02-11 14:55:10|2295.5|2295.2|2295.9|2295.6|2296.2|2295.9|2294.9|2294.6|95
1613055320000|2021-02-11 14:55:20|2295.6|2295.3|2296.4|2296.1|2297|2296.7|2295.4|2295.1|103
1613055330000|2021-02-11 14:55:30|2296.8|2296.5|2296.9|2296.6|2297.5|2297.2|2296.6|2296.3|70
1613055340000|2021-02-11 14:55:40|2296.8|2296.5|2297.1|2296.8|2298|2297.7|2296.5|2296.2|79
1613055350000|2021-02-11 14:55:50|2296.9|2296.6|2298|2297.7|2298|2297.7|2296.9|2296.6|82
1613055360000|2021-02-11 14:56:00|2298.1|2297.8|2298.5|2298.2|2299|2298.7|2297.9|2297.6|99
1613055370000|2021-02-11 14:56:10|2298.7|2298.4|2299.1|2298.8|2299.2|2298.9|2298.4|2298.1|86
1613055380000|2021-02-11 14:56:20|2299.3|2299|2297.5|2297.2|2299.3|2299|2297.5|2297.2|142
1613055390000|2021-02-11 14:56:30|2297.7|2297.4|2298|2297.7|2298.1|2297.8|2297.5|2297.2|43
1613055400000|2021-02-11 14:56:40|2297.9|2297.6|2297.2|2296.9|2297.9|2297.6|2296.9|2296.6|79
1613055410000|2021-02-11 14:56:50|2297.5|2297.2|2296|2295.7|2297.5|2297.2|2296|2295.7|145
1613055420000|2021-02-11 14:57:00|2295.8|2295.5|2295.3|2295|2295.9|2295.6|2294.7|2294.4|112
1613055430000|2021-02-11 14:57:10|2295.6|2295.3|2295.8|2295.5|2296.4|2296.1|2295.3|2295|64
1613055440000|2021-02-11 14:57:20|2295.7|2295.4|2296.2|2295.9|2296.2|2295.9|2295.5|2295.2|100
1613055450000|2021-02-11 14:57:30|2296.1|2295.8|2295.2|2294.9|2296.1|2295.8|2295.2|2294.9|46
1613055460000|2021-02-11 14:57:40|2295.6|2295.3|2294.7|2294.4|2295.7|2295.4|2294.2|2293.9|88
1613055470000|2021-02-11 14:57:50|2294.5|2294.2|2293.7|2293.4|2294.8|2294.5|2293.7|2293.4|102
1613055480000|2021-02-11 14:58:00|2293.9|2293.6|2292.8|2292.5|2293.9|2293.6|2292.8|2292.5|121
1613055490000|2021-02-11 14:58:10|2292.7|2292.4|2291.7|2291.4|2292.8|2292.5|2291.7|2291.4|171
1613055500000|2021-02-11 14:58:20|2291.8|2291.5|2291.4|2291.1|2291.9|2291.6|2291.1|2290.8|153
1613055510000|2021-02-11 14:58:30|2291.7|2291.4|2291.1|2290.8|2291.7|2291.4|2290.8|2290.5|74
1613055520000|2021-02-11 14:58:40|2290.9|2290.6|2291.8|2291.5|2292.7|2292.4|2290.9|2290.6|122
1613055530000|2021-02-11 14:58:50|2291.9|2291.6|2292.3|2292|2292.4|2292.1|2291.4|2291.1|61
1613055540000|2021-02-11 14:59:00|2292.2|2291.9|2294.1|2293.8|2294.1|2293.8|2292.2|2291.9|155
1613055550000|2021-02-11 14:59:10|2293.9|2293.6|2294|2293.7|2294.6|2294.3|2293.9|2293.6|74
1613055560000|2021-02-11 14:59:20|2293.8|2293.5|2294.2|2293.9|2294.9|2294.6|2293.8|2293.5|71
1613055570000|2021-02-11 14:59:30|2294|2293.7|2294|2293.7|2294.4|2294.1|2293.8|2293.5|84
1613055580000|2021-02-11 14:59:40|2294.1|2293.8|2293.1|2292.8|2294.4|2294.1|2292.8|2292.5|59
1613055590000|2021-02-11 14:59:50|2293|2292.7|2290.8|2290.5|2293|2292.7|2290.8|2290.5|121
1613055600000|2021-02-11 15:00:00|2291|2290.7|2290.5|2290.2|2291|2290.7|2289.6|2289.3|266
1613055610000|2021-02-11 15:00:10|2290.3|2290|2292.3|2292|2292.4|2292.1|2290.3|2290|116
1613055620000|2021-02-11 15:00:20|2292.4|2292.1|2291.7|2291.4|2293.1|2292.8|2291.4|2291.1|94
1613055630000|2021-02-11 15:00:30|2291.3|2291|2291.9|2291.6|2291.9|2291.6|2291.1|2290.8|41
1613055640000|2021-02-11 15:00:40|2292.2|2291.9|2292.9|2292.6|2292.9|2292.6|2292.1|2291.8|84
1613055650000|2021-02-11 15:00:50|2293|2292.7|2292.2|2291.9|2293|2292.7|2292.1|2291.8|109
1613055660000|2021-02-11 15:01:00|2292.4|2292.1|2293.2|2292.9|2293.4|2293.1|2292.4|2292.1|63
1613055670000|2021-02-11 15:01:10|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|57
1613055680000|2021-02-11 15:01:20|2293.6|2293.3|2292.5|2292.2|2293.8|2293.5|2292.5|2292.2|72
1613055690000|2021-02-11 15:01:30|2292.2|2291.9|2291.1|2290.8|2292.2|2291.9|2291.1|2290.8|228
1613055700000|2021-02-11 15:01:40|2290.9|2290.6|2290.5|2290.2|2291|2290.7|2290.2|2289.9|126
1613055710000|2021-02-11 15:01:50|2290.3|2290|2291.4|2291.1|2291.7|2291.4|2289.9|2289.6|85
1613055720000|2021-02-11 15:02:00|2291.3|2291|2291.5|2291.2|2292.3|2292|2291.3|2291|68
1613055730000|2021-02-11 15:02:10|2291.6|2291.3|2292.2|2291.9|2292.2|2291.9|2291.3|2291|39
1613055740000|2021-02-11 15:02:20|2292|2291.7|2292.6|2292.3|2292.7|2292.4|2292|2291.7|57
1613055750000|2021-02-11 15:02:30|2292.5|2292.2|2292.1|2291.8|2292.7|2292.4|2292.1|2291.8|37
1613055760000|2021-02-11 15:02:40|2292.3|2292|2292|2291.7|2292.4|2292.1|2291.8|2291.5|55
1613055770000|2021-02-11 15:02:50|2291.7|2291.4|2292.8|2292.5|2292.8|2292.5|2291.7|2291.4|40
1613055780000|2021-02-11 15:03:00|2292.7|2292.4|2293.7|2293.4|2293.9|2293.6|2292.7|2292.4|90
1613055790000|2021-02-11 15:03:10|2293.3|2293|2293.2|2292.9|2293.7|2293.4|2293|2292.7|49
1613055800000|2021-02-11 15:03:20|2293.3|2293|2293.2|2292.9|2293.7|2293.4|2293|2292.7|34
1613055810000|2021-02-11 15:03:30|2292.7|2292.4|2292.7|2292.4|2292.9|2292.6|2292.3|2292|32
1613055820000|2021-02-11 15:03:40|2293.2|2292.9|2293.6|2293.3|2293.6|2293.3|2292.8|2292.5|37
1613055830000|2021-02-11 15:03:50|2293.7|2293.4|2293.1|2292.8|2293.7|2293.4|2292.9|2292.6|52
1613055840000|2021-02-11 15:04:00|2293.2|2292.9|2292.6|2292.3|2293.3|2293|2292.6|2292.3|52
1613055850000|2021-02-11 15:04:10|2292.9|2292.6|2293.2|2292.9|2293.6|2293.3|2292.9|2292.6|87
1613055860000|2021-02-11 15:04:20|2292.9|2292.6|2292.7|2292.4|2293.2|2292.9|2292.1|2291.8|57
1613055870000|2021-02-11 15:04:30|2292.5|2292.2|2292.9|2292.6|2293.4|2293.1|2292.5|2292.2|45
1613055880000|2021-02-11 15:04:40|2292.8|2292.5|2294.1|2293.8|2294.1|2293.8|2292.7|2292.4|52
1613055890000|2021-02-11 15:04:50|2294.3|2294|2294.1|2293.8|2294.3|2294|2293.6|2293.3|91
1613055900000|2021-02-11 15:05:00|2294.2|2293.9|2294.7|2294.4|2295.1|2294.8|2294.2|2293.9|120
1613055910000|2021-02-11 15:05:10|2294.5|2294.2|2293.8|2293.5|2295.1|2294.8|2293.6|2293.3|134
1613055920000|2021-02-11 15:05:20|2293.6|2293.3|2293.2|2292.9|2293.6|2293.3|2293.1|2292.8|50
1613055930000|2021-02-11 15:05:30|2293.5|2293.2|2292.3|2292|2293.5|2293.2|2291.8|2291.5|151
1613055940000|2021-02-11 15:05:40|2292.2|2291.9|2293.3|2293|2293.3|2293|2292|2291.7|41
1613055950000|2021-02-11 15:05:50|2293.2|2292.9|2292.9|2292.6|2293.8|2293.5|2292.9|2292.6|46
1613055960000|2021-02-11 15:06:00|2292.5|2292.2|2292.3|2292|2292.8|2292.5|2292.3|2292|85
1613055970000|2021-02-11 15:06:10|2292.4|2292.1|2292.3|2292|2292.9|2292.6|2292.2|2291.9|43
1613055980000|2021-02-11 15:06:20|2292|2291.7|2292.7|2292.4|2292.8|2292.5|2291.8|2291.5|83
1613055990000|2021-02-11 15:06:30|2292.6|2292.3|2293.6|2293.3|2293.6|2293.3|2292.6|2292.3|51
1613056000000|2021-02-11 15:06:40|2293.5|2293.2|2293.3|2293|2294.1|2293.8|2293.3|2293|44
1613056010000|2021-02-11 15:06:50|2293.5|2293.2|2293.5|2293.2|2293.7|2293.4|2293.2|2292.9|39
1613056020000|2021-02-11 15:07:00|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.4|2293.1|45
1613056030000|2021-02-11 15:07:10|2293.6|2293.3|2294.2|2293.9|2294.2|2293.9|2293.3|2293|95
1613056040000|2021-02-11 15:07:20|2294.3|2294|2294.4|2294.1|2294.6|2294.3|2294|2293.7|98
1613056050000|2021-02-11 15:07:30|2294.3|2294|2294.6|2294.3|2294.6|2294.3|2294.2|2293.9|27
1613056060000|2021-02-11 15:07:40|2294.5|2294.2|2294.8|2294.5|2294.8|2294.5|2294.4|2294.1|30
1613056070000|2021-02-11 15:07:50|2294.6|2294.3|2294.2|2293.9|2294.6|2294.3|2293.8|2293.5|40
1613056080000|2021-02-11 15:08:00|2294.1|2293.8|2292.7|2292.4|2294.1|2293.8|2292.6|2292.3|116
1613056090000|2021-02-11 15:08:10|2292.8|2292.5|2293.4|2293.1|2293.7|2293.4|2292.8|2292.5|43
1613056100000|2021-02-11 15:08:20|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2292.6|2292.3|50
1613056110000|2021-02-11 15:08:30|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2292.9|2292.6|35
1613056120000|2021-02-11 15:08:40|2293.8|2293.5|2294.6|2294.3|2294.6|2294.3|2293.8|2293.5|40
1613056130000|2021-02-11 15:08:50|2294.7|2294.4|2295|2294.7|2295.1|2294.8|2294.5|2294.2|51
1613056140000|2021-02-11 15:09:00|2294.9|2294.6|2294.1|2293.8|2295.2|2294.9|2294.1|2293.8|67
1613056150000|2021-02-11 15:09:10|2294.2|2293.9|2294.7|2294.4|2294.9|2294.6|2294.2|2293.9|42
1613056160000|2021-02-11 15:09:20|2294.4|2294.1|2294.3|2294|2294.6|2294.3|2294.3|2294|19
1613056170000|2021-02-11 15:09:30|2294.1|2293.8|2295.4|2295.1|2295.7|2295.4|2294.1|2293.8|46
1613056180000|2021-02-11 15:09:40|2295.2|2294.9|2295.3|2295|2295.6|2295.3|2294.9|2294.6|34
1613056190000|2021-02-11 15:09:50|2295.2|2294.9|2295.6|2295.3|2295.6|2295.3|2295|2294.7|23
1613056200000|2021-02-11 15:10:00|2295.8|2295.5|2295.7|2295.4|2296.3|2296|2295.7|2295.4|72
1613056210000|2021-02-11 15:10:10|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.4|2295.1|54
1613056220000|2021-02-11 15:10:20|2296.2|2295.9|2295.6|2295.3|2296.3|2296|2295.3|2295|76
1613056230000|2021-02-11 15:10:30|2295.5|2295.2|2295.2|2294.9|2295.6|2295.3|2295.2|2294.9|65
1613056240000|2021-02-11 15:10:40|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2293.9|2293.6|57
1613056250000|2021-02-11 15:10:50|2294.5|2294.2|2295.9|2295.6|2295.9|2295.6|2294.5|2294.2|56
1613056260000|2021-02-11 15:11:00|2296|2295.7|2295.9|2295.6|2296.4|2296.1|2295.8|2295.5|44
1613056270000|2021-02-11 15:11:10|2295.8|2295.5|2295.9|2295.6|2296.3|2296|2295.8|2295.5|22
1613056280000|2021-02-11 15:11:20|2296|2295.7|2296.8|2296.5|2296.8|2296.5|2295.7|2295.4|69
1613056290000|2021-02-11 15:11:30|2296.4|2296.1|2296.9|2296.6|2297|2296.7|2296.3|2296|76
1613056300000|2021-02-11 15:11:40|2297|2296.7|2296.7|2296.4|2297|2296.7|2296|2295.7|64
1613056310000|2021-02-11 15:11:50|2296.3|2296|2296.7|2296.4|2297.1|2296.8|2296.3|2296|45
1613056320000|2021-02-11 15:12:00|2296.8|2296.5|2297.1|2296.8|2297.8|2297.5|2296.7|2296.4|88
1613056330000|2021-02-11 15:12:10|2297|2296.7|2297.5|2297.2|2297.6|2297.3|2296.8|2296.5|155
1613056340000|2021-02-11 15:12:20|2297.4|2297.1|2297.4|2297.1|2297.6|2297.3|2297|2296.7|47
1613056350000|2021-02-11 15:12:30|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297|2296.7|32
1613056360000|2021-02-11 15:12:40|2297.3|2297|2296.2|2295.9|2297.3|2297|2296.2|2295.9|60
1613056370000|2021-02-11 15:12:50|2295.8|2295.5|2295.5|2295.2|2296|2295.7|2295.2|2294.9|88
1613056380000|2021-02-11 15:13:00|2295.2|2294.9|2295.5|2295.2|2295.5|2295.2|2294.6|2294.3|68
1613056390000|2021-02-11 15:13:10|2295.8|2295.5|2295.6|2295.3|2296.1|2295.8|2295.6|2295.3|59
1613056400000|2021-02-11 15:13:20|2295.7|2295.4|2295.2|2294.9|2295.7|2295.4|2295.2|2294.9|18
1613056410000|2021-02-11 15:13:30|2295|2294.7|2294.6|2294.3|2295|2294.7|2294.4|2294.1|50
1613056420000|2021-02-11 15:13:40|2294.7|2294.4|2294.9|2294.6|2295.5|2295.2|2294.7|2294.4|38
1613056430000|2021-02-11 15:13:50|2294.8|2294.5|2294.4|2294.1|2294.8|2294.5|2294.4|2294.1|35
1613056440000|2021-02-11 15:14:00|2294.8|2294.5|2295.4|2295.1|2296.1|2295.8|2294.8|2294.5|68
1613056450000|2021-02-11 15:14:10|2295.5|2295.2|2295.8|2295.5|2296.1|2295.8|2295.5|2295.2|52
1613056460000|2021-02-11 15:14:20|2295.4|2295.1|2295.6|2295.3|2295.8|2295.5|2295.3|2295|32
1613056470000|2021-02-11 15:14:30|2295.9|2295.6|2295.7|2295.4|2296.1|2295.8|2295.4|2295.1|61
1613056480000|2021-02-11 15:14:40|2295.9|2295.6|2295|2294.7|2295.9|2295.6|2294.9|2294.6|42
1613056490000|2021-02-11 15:14:50|2295.2|2294.9|2295.3|2295|2295.5|2295.2|2294.9|2294.6|20
1613056500000|2021-02-11 15:15:00|2295.2|2294.9|2294.8|2294.5|2295.9|2295.6|2294.5|2294.2|93
1613056510000|2021-02-11 15:15:10|2294.7|2294.4|2294.5|2294.2|2295|2294.7|2294.2|2293.9|60
1613056520000|2021-02-11 15:15:20|2294.4|2294.1|2293.8|2293.5|2294.5|2294.2|2293.1|2292.8|95
1613056530000|2021-02-11 15:15:30|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.2|2292.9|44
1613056540000|2021-02-11 15:15:40|2293.4|2293.1|2294.2|2293.9|2294.5|2294.2|2293.4|2293.1|54
1613056550000|2021-02-11 15:15:50|2294.3|2294|2295.1|2294.8|2295.3|2295|2294.2|2293.9|38
1613056560000|2021-02-11 15:16:00|2294.9|2294.6|2295.5|2295.2|2295.6|2295.3|2294.9|2294.6|40
1613056570000|2021-02-11 15:16:10|2295.2|2294.9|2294.8|2294.5|2295.5|2295.2|2294.7|2294.4|55
1613056580000|2021-02-11 15:16:20|2294.9|2294.6|2294.9|2294.6|2295.5|2295.2|2294.8|2294.5|65
1613056590000|2021-02-11 15:16:30|2295|2294.7|2295.9|2295.6|2296|2295.7|2294.9|2294.6|124
1613056600000|2021-02-11 15:16:40|2295.7|2295.4|2295.7|2295.4|2296.1|2295.8|2295.5|2295.2|103
1613056610000|2021-02-11 15:16:50|2295.6|2295.3|2294.8|2294.5|2295.6|2295.3|2294.7|2294.4|54
1613056620000|2021-02-11 15:17:00|2294.7|2294.4|2294.3|2294|2294.7|2294.4|2294.1|2293.8|58
1613056630000|2021-02-11 15:17:10|2294.5|2294.2|2294.5|2294.2|2295|2294.7|2294.4|2294.1|33
1613056640000|2021-02-11 15:17:20|2294.4|2294.1|2295.1|2294.8|2295.1|2294.8|2294.4|2294.1|36
1613056650000|2021-02-11 15:17:30|2295.2|2294.9|2295.1|2294.8|2295.5|2295.2|2295|2294.7|37
1613056660000|2021-02-11 15:17:40|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.5|2294.2|27
1613056670000|2021-02-11 15:17:50|2295.2|2294.9|2295|2294.7|2295.3|2295|2295|2294.7|21
1613056680000|2021-02-11 15:18:00|2294.9|2294.6|2296|2295.7|2296.4|2296.1|2294.9|2294.6|61
1613056690000|2021-02-11 15:18:10|2296.4|2296.1|2295.6|2295.3|2296.6|2296.3|2295.6|2295.3|45
1613056700000|2021-02-11 15:18:20|2296.2|2295.9|2295.5|2295.2|2296.2|2295.9|2295.5|2295.2|45
1613056710000|2021-02-11 15:18:30|2296|2295.7|2295.7|2295.4|2296|2295.7|2295.6|2295.3|40
1613056720000|2021-02-11 15:18:40|2295.9|2295.6|2296.4|2296.1|2296.7|2296.4|2295.8|2295.5|42
1613056730000|2021-02-11 15:18:50|2296.3|2296|2295.8|2295.5|2296.3|2296|2295.8|2295.5|142
1613056740000|2021-02-11 15:19:00|2295.9|2295.6|2296.4|2296.1|2296.4|2296.1|2295.6|2295.3|90
1613056750000|2021-02-11 15:19:10|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|91
1613056760000|2021-02-11 15:19:20|2296.3|2296|2296.4|2296.1|2296.7|2296.4|2296.3|2296|30
1613056770000|2021-02-11 15:19:30|2296.2|2295.9|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|19
1613056780000|2021-02-11 15:19:40|2296.4|2296.1|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|22
1613056790000|2021-02-11 15:19:50|2296.7|2296.4|2295.9|2295.6|2296.7|2296.4|2295.9|2295.6|40
1613056800000|2021-02-11 15:20:00|2296.2|2295.9|2296.7|2296.4|2296.7|2296.4|2296.1|2295.8|33
1613056810000|2021-02-11 15:20:10|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.1|2295.8|55
1613056820000|2021-02-11 15:20:20|2296.5|2296.2|2296.6|2296.3|2297|2296.7|2296.5|2296.2|47
1613056830000|2021-02-11 15:20:30|2296.8|2296.5|2296.8|2296.5|2297.3|2297|2296.7|2296.4|42
1613056840000|2021-02-11 15:20:40|2296.9|2296.6|2297.2|2296.9|2297.4|2297.1|2296.6|2296.3|40
1613056850000|2021-02-11 15:20:50|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.5|2296.2|28
1613056860000|2021-02-11 15:21:00|2296.8|2296.5|2297.5|2297.2|2298|2297.7|2296.8|2296.5|127
1613056870000|2021-02-11 15:21:10|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2296.9|2296.6|58
1613056880000|2021-02-11 15:21:20|2297.5|2297.2|2298.1|2297.8|2298.1|2297.8|2297.3|2297|44
1613056890000|2021-02-11 15:21:30|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.5|2297.2|36
1613056900000|2021-02-11 15:21:40|2298.1|2297.8|2298.5|2298.2|2298.5|2298.2|2298.1|2297.8|63
1613056910000|2021-02-11 15:21:50|2298.3|2298|2297.6|2297.3|2298.3|2298|2297.5|2297.2|74
1613056920000|2021-02-11 15:22:00|2297.5|2297.2|2298.6|2298.3|2298.8|2298.5|2297.5|2297.2|88
1613056930000|2021-02-11 15:22:10|2298.7|2298.4|2299|2298.7|2299.1|2298.8|2298.6|2298.3|119
1613056940000|2021-02-11 15:22:20|2299.1|2298.8|2298.8|2298.5|2299.4|2299.1|2298.8|2298.5|118
1613056950000|2021-02-11 15:22:30|2298.9|2298.6|2298.8|2298.5|2299|2298.7|2297.8|2297.5|136
1613056960000|2021-02-11 15:22:40|2298.7|2298.4|2298.9|2298.6|2299.2|2298.9|2298.6|2298.3|93
1613056970000|2021-02-11 15:22:50|2299|2298.7|2299.2|2298.9|2299.5|2299.2|2298.9|2298.6|70
1613056980000|2021-02-11 15:23:00|2299.4|2299.1|2299.7|2299.4|2300|2299.7|2299.2|2298.9|73
1613056990000|2021-02-11 15:23:10|2299.8|2299.5|2300.3|2300|2300.6|2300.3|2299.6|2299.3|120
1613057000000|2021-02-11 15:23:20|2300.4|2300.1|2300.3|2300|2300.6|2300.3|2300|2299.7|76
1613057010000|2021-02-11 15:23:30|2300.5|2300.2|2299.9|2299.6|2300.5|2300.2|2299.9|2299.6|48
1613057020000|2021-02-11 15:23:40|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|25
1613057030000|2021-02-11 15:23:50|2299.9|2299.6|2300.3|2300|2300.3|2300|2299.9|2299.6|12
1613057040000|2021-02-11 15:24:00|2300.2|2299.9|2299.7|2299.4|2300.2|2299.9|2299.5|2299.2|29
1613057050000|2021-02-11 15:24:10|2299.5|2299.2|2298.9|2298.6|2299.5|2299.2|2298.9|2298.6|48
1613057060000|2021-02-11 15:24:20|2299|2298.7|2299.4|2299.1|2299.4|2299.1|2298.9|2298.6|39
1613057070000|2021-02-11 15:24:30|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|14
1613057080000|2021-02-11 15:24:40|2299.5|2299.2|2299.5|2299.2|2299.8|2299.5|2299.4|2299.1|47
1613057090000|2021-02-11 15:24:50|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299|2298.7|112
1613057100000|2021-02-11 15:25:00|2299.2|2298.9|2299|2298.7|2299.9|2299.6|2299|2298.7|69
1613057110000|2021-02-11 15:25:10|2299.1|2298.8|2299.1|2298.8|2299.4|2299.1|2299|2298.7|16
1613057120000|2021-02-11 15:25:20|2299.2|2298.9|2299.3|2299|2299.5|2299.2|2298.9|2298.6|42
1613057130000|2021-02-11 15:25:30|2299.4|2299.1|2299.7|2299.4|2299.8|2299.5|2299.3|2299|45
1613057140000|2021-02-11 15:25:40|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|20
1613057150000|2021-02-11 15:25:50|2299.9|2299.6|2300.4|2300.1|2300.8|2300.5|2299.9|2299.6|56
1613057160000|2021-02-11 15:26:00|2300.5|2300.2|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|61
1613057170000|2021-02-11 15:26:10|2300.3|2300|2300.4|2300.1|2300.6|2300.3|2300.3|2300|95
1613057180000|2021-02-11 15:26:20|2300.5|2300.2|2299.9|2299.6|2300.7|2300.4|2299.9|2299.6|87
1613057190000|2021-02-11 15:26:30|2300.1|2299.8|2300|2299.7|2300.4|2300.1|2300|2299.7|36
1613057200000|2021-02-11 15:26:40|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2299.6|2299.3|74
1613057210000|2021-02-11 15:26:50|2300.2|2299.9|2299.7|2299.4|2300.2|2299.9|2299.4|2299.1|35
1613057220000|2021-02-11 15:27:00|2299.6|2299.3|2298.1|2297.8|2299.6|2299.3|2297.9|2297.6|131
1613057230000|2021-02-11 15:27:10|2298.4|2298.1|2297.9|2297.6|2298.7|2298.4|2297.9|2297.6|52
1613057240000|2021-02-11 15:27:20|2297.8|2297.5|2297.6|2297.3|2298|2297.7|2297.4|2297.1|104
1613057250000|2021-02-11 15:27:30|2297.5|2297.2|2299.1|2298.8|2299.1|2298.8|2297.5|2297.2|60
1613057260000|2021-02-11 15:27:40|2299|2298.7|2299.6|2299.3|2299.6|2299.3|2298.9|2298.6|38
1613057270000|2021-02-11 15:27:50|2299.9|2299.6|2299.5|2299.2|2300.3|2300|2299.5|2299.2|55
1613057280000|2021-02-11 15:28:00|2299.7|2299.4|2300.1|2299.8|2300.5|2300.2|2299.7|2299.4|96
1613057290000|2021-02-11 15:28:10|2300|2299.7|2299.8|2299.5|2300.1|2299.8|2299.7|2299.4|36
1613057300000|2021-02-11 15:28:20|2299.7|2299.4|2298.9|2298.6|2299.7|2299.4|2298.9|2298.6|38
1613057310000|2021-02-11 15:28:30|2299|2298.7|2299|2298.7|2299.3|2299|2298.8|2298.5|22
1613057320000|2021-02-11 15:28:40|2299.3|2299|2298.9|2298.6|2299.5|2299.2|2298.9|2298.6|26
1613057330000|2021-02-11 15:28:50|2299.1|2298.8|2299.7|2299.4|2299.7|2299.4|2298.9|2298.6|23
1613057340000|2021-02-11 15:29:00|2299.6|2299.3|2299.7|2299.4|2300.2|2299.9|2299.4|2299.1|43
1613057350000|2021-02-11 15:29:10|2299.9|2299.6|2299.3|2299|2299.9|2299.6|2299.2|2298.9|27
1613057360000|2021-02-11 15:29:20|2299.4|2299.1|2299.6|2299.3|2299.8|2299.5|2299.3|2299|16
1613057370000|2021-02-11 15:29:30|2299.7|2299.4|2300.3|2300|2300.5|2300.2|2299.7|2299.4|25
1613057380000|2021-02-11 15:29:40|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.3|2300|42
1613057390000|2021-02-11 15:29:50|2300.3|2300|2300.8|2300.5|2300.8|2300.5|2300.2|2299.9|27
1613057400000|2021-02-11 15:30:00|2300.7|2300.4|2300.8|2300.5|2301.2|2300.9|2300.7|2300.4|159
1613057410000|2021-02-11 15:30:10|2300.6|2300.3|2300.1|2299.8|2300.7|2300.4|2299.6|2299.3|62
1613057420000|2021-02-11 15:30:20|2300.2|2299.9|2299|2298.7|2300.2|2299.9|2299|2298.7|37
1613057430000|2021-02-11 15:30:30|2298.9|2298.6|2299.4|2299.1|2300.1|2299.8|2298.9|2298.6|79
1613057440000|2021-02-11 15:30:40|2299.2|2298.9|2298.7|2298.4|2299.3|2299|2298.4|2298.1|41
1613057450000|2021-02-11 15:30:50|2298.6|2298.3|2299.1|2298.8|2299.5|2299.2|2298.6|2298.3|24
1613057460000|2021-02-11 15:31:00|2299.3|2299|2300|2299.7|2300|2299.7|2299.3|2299|28
1613057470000|2021-02-11 15:31:10|2300.2|2299.9|2299.8|2299.5|2300.2|2299.9|2299.7|2299.4|26
1613057480000|2021-02-11 15:31:20|2299.5|2299.2|2299.2|2298.9|2299.7|2299.4|2299.2|2298.9|28
1613057490000|2021-02-11 15:31:30|2299|2298.7|2298.9|2298.6|2299.1|2298.8|2298.4|2298.1|47
1613057500000|2021-02-11 15:31:40|2298.8|2298.5|2299.2|2298.9|2299.4|2299.1|2298.8|2298.5|57
1613057510000|2021-02-11 15:31:50|2299.3|2299|2299|2298.7|2299.3|2299|2298.8|2298.5|24
1613057520000|2021-02-11 15:32:00|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298|2297.7|78
1613057530000|2021-02-11 15:32:10|2298.9|2298.6|2298.4|2298.1|2299|2298.7|2298.4|2298.1|51
1613057540000|2021-02-11 15:32:20|2298.2|2297.9|2298.2|2297.9|2298.7|2298.4|2297.9|2297.6|44
1613057550000|2021-02-11 15:32:30|2298|2297.7|2298.1|2297.8|2298.3|2298|2297.5|2297.2|28
1613057560000|2021-02-11 15:32:40|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2297.9|2297.6|23
1613057570000|2021-02-11 15:32:50|2297.9|2297.6|2298|2297.7|2298.4|2298.1|2297.9|2297.6|41
1613057580000|2021-02-11 15:33:00|2298.1|2297.8|2298.9|2298.6|2299.1|2298.8|2297.8|2297.5|51
1613057590000|2021-02-11 15:33:10|2298.8|2298.5|2298.5|2298.2|2299|2298.7|2298.5|2298.2|56
1613057600000|2021-02-11 15:33:20|2298.6|2298.3|2299.2|2298.9|2299.2|2298.9|2298.6|2298.3|17
1613057610000|2021-02-11 15:33:30|2299|2298.7|2298.9|2298.6|2299.1|2298.8|2298.8|2298.5|52
1613057620000|2021-02-11 15:33:40|2298.7|2298.4|2298.3|2298|2298.7|2298.4|2298.3|2298|22
1613057630000|2021-02-11 15:33:50|2298.2|2297.9|2297.6|2297.3|2298.4|2298.1|2297.6|2297.3|18
1613057640000|2021-02-11 15:34:00|2297.5|2297.2|2298.5|2298.2|2298.5|2298.2|2297.5|2297.2|47
1613057650000|2021-02-11 15:34:10|2298.6|2298.3|2298.2|2297.9|2298.6|2298.3|2298.1|2297.8|26
1613057660000|2021-02-11 15:34:20|2298.1|2297.8|2298.3|2298|2298.5|2298.2|2298.1|2297.8|49
1613057670000|2021-02-11 15:34:30|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|15
1613057680000|2021-02-11 15:34:40|2298.4|2298.1|2297.7|2297.4|2298.5|2298.2|2297.7|2297.4|50
1613057690000|2021-02-11 15:34:50|2297.8|2297.5|2298.1|2297.8|2298.3|2298|2297.1|2296.8|66
1613057700000|2021-02-11 15:35:00|2298.6|2298.3|2298.5|2298.2|2298.8|2298.5|2298.4|2298.1|157
1613057710000|2021-02-11 15:35:10|2298.4|2298.1|2299.7|2299.4|2299.7|2299.4|2298.4|2298.1|60
1613057720000|2021-02-11 15:35:20|2299.8|2299.5|2299.3|2299|2299.8|2299.5|2299.3|2299|41
1613057730000|2021-02-11 15:35:30|2299.1|2298.8|2299.2|2298.9|2299.5|2299.2|2299.1|2298.8|15
1613057740000|2021-02-11 15:35:40|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2298.2|2297.9|70
1613057750000|2021-02-11 15:35:50|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.4|2298.1|62
1613057760000|2021-02-11 15:36:00|2299|2298.7|2299.4|2299.1|2299.6|2299.3|2299|2298.7|265
1613057770000|2021-02-11 15:36:10|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299|2298.7|83
1613057780000|2021-02-11 15:36:20|2299.2|2298.9|2300|2299.7|2300.1|2299.8|2299.2|2298.9|233
1613057790000|2021-02-11 15:36:30|2300.1|2299.8|2299.5|2299.2|2300.2|2299.9|2299.1|2298.8|200
1613057800000|2021-02-11 15:36:40|2299.4|2299.1|2299.1|2298.8|2299.5|2299.2|2298.9|2298.6|63
1613057810000|2021-02-11 15:36:50|2299.2|2298.9|2299|2298.7|2299.3|2299|2299|2298.7|19
1613057820000|2021-02-11 15:37:00|2299.2|2298.9|2299.4|2299.1|2299.7|2299.4|2298.6|2298.3|121
1613057830000|2021-02-11 15:37:10|2299.3|2299|2299.5|2299.2|2299.6|2299.3|2299.1|2298.8|163
1613057840000|2021-02-11 15:37:20|2299.7|2299.4|2299.6|2299.3|2299.9|2299.6|2299.5|2299.2|105
1613057850000|2021-02-11 15:37:30|2299.5|2299.2|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|214
1613057860000|2021-02-11 15:37:40|2299.5|2299.2|2299.1|2298.8|2299.5|2299.2|2298.9|2298.6|232
1613057870000|2021-02-11 15:37:50|2299.2|2298.9|2300.6|2300.3|2300.6|2300.3|2299.2|2298.9|120
1613057880000|2021-02-11 15:38:00|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.3|2300|221
1613057890000|2021-02-11 15:38:10|2300.4|2300.1|2300.5|2300.2|2300.7|2300.4|2299.8|2299.5|214
1613057900000|2021-02-11 15:38:20|2300.4|2300.1|2300.5|2300.2|2300.8|2300.5|2300.2|2299.9|131
1613057910000|2021-02-11 15:38:30|2300.6|2300.3|2300.9|2300.6|2301.1|2300.8|2300.5|2300.2|143
1613057920000|2021-02-11 15:38:40|2300.8|2300.5|2300.9|2300.6|2301.1|2300.8|2300.6|2300.3|34
1613057930000|2021-02-11 15:38:50|2300.7|2300.4|2299.7|2299.4|2300.7|2300.4|2299.5|2299.2|70
1613057940000|2021-02-11 15:39:00|2299.8|2299.5|2300|2299.7|2300.1|2299.8|2299.6|2299.3|30
1613057950000|2021-02-11 15:39:10|2300.2|2299.9|2300.3|2300|2300.5|2300.2|2300|2299.7|36
1613057960000|2021-02-11 15:39:20|2300.4|2300.1|2300|2299.7|2300.4|2300.1|2300|2299.7|27
1613057970000|2021-02-11 15:39:30|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|24
1613057980000|2021-02-11 15:39:40|2299.8|2299.5|2298.3|2298|2299.8|2299.5|2298.3|2298|180
1613057990000|2021-02-11 15:39:50|2298.5|2298.2|2297.9|2297.6|2298.7|2298.4|2297.7|2297.4|191
1613058000000|2021-02-11 15:40:00|2297.8|2297.5|2298.4|2298.1|2298.6|2298.3|2297.7|2297.4|192
1613058010000|2021-02-11 15:40:10|2298.8|2298.5|2299|2298.7|2299.2|2298.9|2298.6|2298.3|238
1613058020000|2021-02-11 15:40:20|2298.6|2298.3|2300|2299.7|2300.1|2299.8|2298.6|2298.3|83
1613058030000|2021-02-11 15:40:30|2299.9|2299.6|2300|2299.7|2300.2|2299.9|2299.6|2299.3|113
1613058040000|2021-02-11 15:40:40|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.2|2298.9|154
1613058050000|2021-02-11 15:40:50|2299.8|2299.5|2300.2|2299.9|2300.4|2300.1|2299.7|2299.4|80
1613058060000|2021-02-11 15:41:00|2300.3|2300|2300|2299.7|2301.1|2300.8|2300|2299.7|108
1613058070000|2021-02-11 15:41:10|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.4|2299.1|29
1613058080000|2021-02-11 15:41:20|2299.6|2299.3|2299.3|2299|2299.7|2299.4|2299.3|2299|53
1613058090000|2021-02-11 15:41:30|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.1|2298.8|42
1613058100000|2021-02-11 15:41:40|2299.3|2299|2298.9|2298.6|2299.5|2299.2|2298.8|2298.5|61
1613058110000|2021-02-11 15:41:50|2299|2298.7|2299.1|2298.8|2299.4|2299.1|2299|2298.7|30
1613058120000|2021-02-11 15:42:00|2299.2|2298.9|2300.1|2299.8|2300.3|2300|2299.2|2298.9|53
1613058130000|2021-02-11 15:42:10|2300.2|2299.9|2299.6|2299.3|2300.2|2299.9|2299.5|2299.2|26
1613058140000|2021-02-11 15:42:20|2299.9|2299.6|2300.2|2299.9|2300.3|2300|2299.9|2299.6|23
1613058150000|2021-02-11 15:42:30|2300.3|2300|2300.2|2299.9|2300.5|2300.2|2300|2299.7|18
1613058160000|2021-02-11 15:42:40|2300|2299.7|2300.3|2300|2300.4|2300.1|2300|2299.7|17
1613058170000|2021-02-11 15:42:50|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.2|2299.9|60
1613058180000|2021-02-11 15:43:00|2300.6|2300.3|2300.5|2300.2|2300.8|2300.5|2300.4|2300.1|88
1613058190000|2021-02-11 15:43:10|2300.6|2300.3|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|20
1613058200000|2021-02-11 15:43:20|2300.9|2300.6|2301.2|2300.9|2301.2|2300.9|2300.6|2300.3|39
1613058210000|2021-02-11 15:43:30|2301.4|2301.1|2300.3|2300|2301.4|2301.1|2300.3|2300|85
1613058220000|2021-02-11 15:43:40|2300.5|2300.2|2300.8|2300.5|2300.9|2300.6|2300.5|2300.2|24
1613058230000|2021-02-11 15:43:50|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|51
1613058240000|2021-02-11 15:44:00|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300|2299.7|46
1613058250000|2021-02-11 15:44:10|2300.4|2300.1|2300.9|2300.6|2301.2|2300.9|2300.4|2300.1|59
1613058260000|2021-02-11 15:44:20|2300.8|2300.5|2301.3|2301|2301.3|2301|2300.3|2300|66
1613058270000|2021-02-11 15:44:30|2301.2|2300.9|2301.8|2301.5|2301.9|2301.6|2301.2|2300.9|123
1613058280000|2021-02-11 15:44:40|2301.9|2301.6|2301.4|2301.1|2301.9|2301.6|2301.4|2301.1|46
1613058290000|2021-02-11 15:44:50|2301.2|2300.9|2301|2300.7|2301.5|2301.2|2301|2300.7|34
1613058300000|2021-02-11 15:45:00|2301.2|2300.9|2301.7|2301.4|2301.7|2301.4|2301.1|2300.8|71
1613058310000|2021-02-11 15:45:10|2301.6|2301.3|2300.9|2300.6|2301.7|2301.4|2300.9|2300.6|55
1613058320000|2021-02-11 15:45:20|2301|2300.7|2301|2300.7|2301|2300.7|2300.5|2300.2|31
1613058330000|2021-02-11 15:45:30|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300.7|2300.4|18
1613058340000|2021-02-11 15:45:40|2300.9|2300.6|2301.1|2300.8|2301.4|2301.1|2300.8|2300.5|22
1613058350000|2021-02-11 15:45:50|2301.3|2301|2301.4|2301.1|2301.6|2301.3|2301.1|2300.8|29
1613058360000|2021-02-11 15:46:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.1|2300.8|26
1613058370000|2021-02-11 15:46:10|2301.4|2301.1|2301.2|2300.9|2301.6|2301.3|2300.8|2300.5|111
1613058380000|2021-02-11 15:46:20|2301.1|2300.8|2301.2|2300.9|2301.3|2301|2300.9|2300.6|25
1613058390000|2021-02-11 15:46:30|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|32
1613058400000|2021-02-11 15:46:40|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|14
1613058410000|2021-02-11 15:46:50|2301|2300.7|2300.6|2300.3|2301|2300.7|2300.6|2300.3|50
1613058420000|2021-02-11 15:47:00|2300.1|2299.8|2300.1|2299.8|2300.4|2300.1|2300.1|2299.8|45
1613058430000|2021-02-11 15:47:10|2300.2|2299.9|2300.5|2300.2|2300.6|2300.3|2300.2|2299.9|36
1613058440000|2021-02-11 15:47:20|2300.3|2300|2300.4|2300.1|2300.5|2300.2|2300.1|2299.8|53
1613058450000|2021-02-11 15:47:30|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.3|2300|22
1613058460000|2021-02-11 15:47:40|2300.7|2300.4|2301.3|2301|2301.4|2301.1|2300.5|2300.2|74
1613058470000|2021-02-11 15:47:50|2301.2|2300.9|2301.1|2300.8|2301.5|2301.2|2300.9|2300.6|35
1613058480000|2021-02-11 15:48:00|2301|2300.7|2301.3|2301|2301.5|2301.2|2301|2300.7|15
1613058490000|2021-02-11 15:48:10|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.2|2300.9|29
1613058500000|2021-02-11 15:48:20|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2300.9|2300.6|17
1613058510000|2021-02-11 15:48:30|2301.2|2300.9|2301.4|2301.1|2301.6|2301.3|2301.1|2300.8|29
1613058520000|2021-02-11 15:48:40|2301.5|2301.2|2301.3|2301|2301.6|2301.3|2301.2|2300.9|36
1613058530000|2021-02-11 15:48:50|2301.2|2300.9|2301.2|2300.9|2301.4|2301.1|2301.1|2300.8|27
1613058540000|2021-02-11 15:49:00|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.6|2300.3|31
1613058550000|2021-02-11 15:49:10|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|15
1613058560000|2021-02-11 15:49:20|2300.8|2300.5|2300.6|2300.3|2300.9|2300.6|2300.5|2300.2|17
1613058570000|2021-02-11 15:49:30|2300.5|2300.2|2300.7|2300.4|2301|2300.7|2300.4|2300.1|37
1613058580000|2021-02-11 15:49:40|2300.5|2300.2|2301|2300.7|2301|2300.7|2300.5|2300.2|19
1613058590000|2021-02-11 15:49:50|2301.1|2300.8|2301.3|2301|2301.3|2301|2301|2300.7|11
1613058600000|2021-02-11 15:50:00|2301.1|2300.8|2301.7|2301.4|2301.7|2301.4|2301.1|2300.8|11
1613058610000|2021-02-11 15:50:10|2301.6|2301.3|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|47
1613058620000|2021-02-11 15:50:20|2301.6|2301.3|2301.8|2301.5|2302.1|2301.8|2301.5|2301.2|53
1613058630000|2021-02-11 15:50:30|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.7|2301.4|17
1613058640000|2021-02-11 15:50:40|2301.7|2301.4|2302.3|2302|2302.3|2302|2301.5|2301.2|55
1613058650000|2021-02-11 15:50:50|2302.2|2301.9|2302.3|2302|2302.5|2302.2|2302.2|2301.9|66
1613058660000|2021-02-11 15:51:00|2302.2|2301.9|2302.9|2302.6|2303.1|2302.8|2302.2|2301.9|88
1613058670000|2021-02-11 15:51:10|2303|2302.7|2302.2|2301.9|2303|2302.7|2302.2|2301.9|49
1613058680000|2021-02-11 15:51:20|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302.3|2302|19
1613058690000|2021-02-11 15:51:30|2302.2|2301.9|2302.6|2302.3|2302.8|2302.5|2302.2|2301.9|44
1613058700000|2021-02-11 15:51:40|2302.4|2302.1|2302.5|2302.2|2302.6|2302.3|2302.3|2302|20
1613058710000|2021-02-11 15:51:50|2302.4|2302.1|2302|2301.7|2302.4|2302.1|2301.9|2301.6|44
1613058720000|2021-02-11 15:52:00|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|32
1613058730000|2021-02-11 15:52:10|2301.8|2301.5|2301.6|2301.3|2301.9|2301.6|2301.5|2301.2|29
1613058740000|2021-02-11 15:52:20|2301.5|2301.2|2301.6|2301.3|2301.9|2301.6|2301.5|2301.2|35
1613058750000|2021-02-11 15:52:30|2301.3|2301|2300.7|2300.4|2301.4|2301.1|2300.6|2300.3|49
1613058760000|2021-02-11 15:52:40|2300.6|2300.3|2300.5|2300.2|2300.7|2300.4|2300.2|2299.9|49
1613058770000|2021-02-11 15:52:50|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|12
1613058780000|2021-02-11 15:53:00|2300.7|2300.4|2302|2301.7|2302|2301.7|2300.7|2300.4|64
1613058790000|2021-02-11 15:53:10|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.6|2301.3|20
1613058800000|2021-02-11 15:53:20|2301.7|2301.4|2302|2301.7|2302|2301.7|2301.7|2301.4|14
1613058810000|2021-02-11 15:53:30|2302.3|2302|2301.9|2301.6|2302.3|2302|2301.8|2301.5|51
1613058820000|2021-02-11 15:53:40|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|10
1613058830000|2021-02-11 15:53:50|2301.7|2301.4|2301.4|2301.1|2301.8|2301.5|2301.4|2301.1|29
1613058840000|2021-02-11 15:54:00|2301.5|2301.2|2301|2300.7|2301.8|2301.5|2301|2300.7|34
1613058850000|2021-02-11 15:54:10|2300.8|2300.5|2301|2300.7|2301.1|2300.8|2300.7|2300.4|57
1613058860000|2021-02-11 15:54:20|2300.9|2300.6|2301.1|2300.8|2301.5|2301.2|2300.9|2300.6|146
1613058870000|2021-02-11 15:54:30|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|91
1613058880000|2021-02-11 15:54:40|2301|2300.7|2301.2|2300.9|2301.3|2301|2301|2300.7|98
1613058890000|2021-02-11 15:54:50|2301.3|2301|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|41
1613058900000|2021-02-11 15:55:00|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.3|2301|39
1613058910000|2021-02-11 15:55:10|2301.5|2301.2|2301.2|2300.9|2301.5|2301.2|2301.2|2300.9|40
1613058920000|2021-02-11 15:55:20|2301.1|2300.8|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|37
1613058930000|2021-02-11 15:55:30|2301|2300.7|2301.4|2301.1|2301.4|2301.1|2301|2300.7|32
1613058940000|2021-02-11 15:55:40|2301.5|2301.2|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|24
1613058950000|2021-02-11 15:55:50|2301.2|2300.9|2301.7|2301.4|2301.7|2301.4|2301.2|2300.9|10
1613058960000|2021-02-11 15:56:00|2301.5|2301.2|2302|2301.7|2302.1|2301.8|2301.3|2301|49
1613058970000|2021-02-11 15:56:10|2302.1|2301.8|2302.4|2302.1|2302.5|2302.2|2302.1|2301.8|70
1613058980000|2021-02-11 15:56:20|2302.5|2302.2|2301.7|2301.4|2302.5|2302.2|2301.5|2301.2|63
1613058990000|2021-02-11 15:56:30|2301.5|2301.2|2301.6|2301.3|2301.8|2301.5|2301.5|2301.2|14
1613059000000|2021-02-11 15:56:40|2301.7|2301.4|2301.8|2301.5|2302|2301.7|2301.7|2301.4|34
1613059010000|2021-02-11 15:56:50|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|21
1613059020000|2021-02-11 15:57:00|2302.2|2301.9|2302.3|2302|2302.5|2302.2|2302.2|2301.9|62
1613059030000|2021-02-11 15:57:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2301.8|2301.5|46
1613059040000|2021-02-11 15:57:20|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.2|2301.9|9
1613059050000|2021-02-11 15:57:30|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|15
1613059060000|2021-02-11 15:57:40|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|3
1613059070000|2021-02-11 15:57:50|2302.6|2302.3|2302.7|2302.4|2303|2302.7|2302.5|2302.2|60
1613059080000|2021-02-11 15:58:00|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.3|2302|37
1613059090000|2021-02-11 15:58:10|2302.6|2302.3|2302.6|2302.3|2303|2302.7|2302.6|2302.3|60
1613059100000|2021-02-11 15:58:20|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.3|2302|8
1613059110000|2021-02-11 15:58:30|2302.5|2302.2|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|28
1613059120000|2021-02-11 15:58:40|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|11
1613059130000|2021-02-11 15:58:50|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|9
1613059140000|2021-02-11 15:59:00|2302.6|2302.3|2299.7|2299.4|2302.6|2302.3|2298.2|2297.9|574
1613059150000|2021-02-11 15:59:10|2299.5|2299.2|2299.3|2299|2299.9|2299.6|2299|2298.7|73
1613059160000|2021-02-11 15:59:20|2299.1|2298.8|2297.3|2297|2299.1|2298.8|2297.2|2296.9|141
1613059170000|2021-02-11 15:59:30|2297.1|2296.8|2296.4|2296.1|2297.9|2297.6|2296.3|2296|190
1613059180000|2021-02-11 15:59:40|2296.3|2296|2297.3|2297|2297.4|2297.1|2296.2|2295.9|140
1613059190000|2021-02-11 15:59:50|2297.2|2296.9|2297.7|2297.4|2297.7|2297.4|2296.6|2296.3|77
1613059200000|2021-02-11 16:00:00|2297.8|2297.5|2297.1|2296.8|2298.2|2297.9|2297|2296.7|90
1613059210000|2021-02-11 16:00:10|2296.7|2296.4|2296|2295.7|2296.7|2296.4|2295.8|2295.5|162
1613059220000|2021-02-11 16:00:20|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.3|2295|153
1613059230000|2021-02-11 16:00:30|2295.5|2295.2|2296.3|2296|2296.9|2296.6|2295.5|2295.2|173
1613059240000|2021-02-11 16:00:40|2296.5|2296.2|2297.4|2297.1|2297.5|2297.2|2296.3|2296|44
1613059250000|2021-02-11 16:00:50|2297.3|2297|2298.4|2298.1|2298.8|2298.5|2297.1|2296.8|62
1613059260000|2021-02-11 16:01:00|2298.5|2298.2|2298.1|2297.8|2299.1|2298.8|2297.7|2297.4|172
1613059270000|2021-02-11 16:01:10|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.4|2297.1|24
1613059280000|2021-02-11 16:01:20|2298.2|2297.9|2298.6|2298.3|2298.9|2298.6|2298|2297.7|61
1613059290000|2021-02-11 16:01:30|2298.5|2298.2|2298.5|2298.2|2299.2|2298.9|2298|2297.7|96
1613059300000|2021-02-11 16:01:40|2298.2|2297.9|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|16
1613059310000|2021-02-11 16:01:50|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.1|2297.8|14
1613059320000|2021-02-11 16:02:00|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|23
1613059330000|2021-02-11 16:02:10|2298.4|2298.1|2298.5|2298.2|2299|2298.7|2298.3|2298|36
1613059340000|2021-02-11 16:02:20|2298.7|2298.4|2299.2|2298.9|2299.3|2299|2298.4|2298.1|105
1613059350000|2021-02-11 16:02:30|2299|2298.7|2298.8|2298.5|2299.2|2298.9|2298.7|2298.4|25
1613059360000|2021-02-11 16:02:40|2298.9|2298.6|2298.9|2298.6|2299.2|2298.9|2298.8|2298.5|33
1613059370000|2021-02-11 16:02:50|2299.2|2298.9|2298.6|2298.3|2299.3|2299|2298.5|2298.2|60
1613059380000|2021-02-11 16:03:00|2298.5|2298.2|2299.6|2299.3|2299.6|2299.3|2298.5|2298.2|107
1613059390000|2021-02-11 16:03:10|2299.3|2299|2299.5|2299.2|2299.6|2299.3|2299.2|2298.9|51
1613059400000|2021-02-11 16:03:20|2299.6|2299.3|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|58
1613059410000|2021-02-11 16:03:30|2300|2299.7|2300.1|2299.8|2300.2|2299.9|2299.9|2299.6|56
1613059420000|2021-02-11 16:03:40|2300.2|2299.9|2300.1|2299.8|2300.5|2300.2|2300.1|2299.8|35
1613059430000|2021-02-11 16:03:50|2299.9|2299.6|2299.3|2299|2299.9|2299.6|2299.3|2299|29
1613059440000|2021-02-11 16:04:00|2299.8|2299.5|2300.4|2300.1|2300.4|2300.1|2299.5|2299.2|25
1613059450000|2021-02-11 16:04:10|2300.3|2300|2299.9|2299.6|2300.4|2300.1|2299.8|2299.5|70
1613059460000|2021-02-11 16:04:20|2300|2299.7|2299.4|2299.1|2300|2299.7|2299.4|2299.1|18
1613059470000|2021-02-11 16:04:30|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.5|2298.2|42
1613059480000|2021-02-11 16:04:40|2299|2298.7|2299.3|2299|2299.6|2299.3|2299|2298.7|32
1613059490000|2021-02-11 16:04:50|2299.1|2298.8|2298.4|2298.1|2299.1|2298.8|2298.1|2297.8|180
1613059500000|2021-02-11 16:05:00|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.8|2297.5|98
1613059510000|2021-02-11 16:05:10|2297.8|2297.5|2298.3|2298|2298.3|2298|2297.4|2297.1|44
1613059520000|2021-02-11 16:05:20|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|28
1613059530000|2021-02-11 16:05:30|2298.3|2298|2299.1|2298.8|2299.3|2299|2298.3|2298|47
1613059540000|2021-02-11 16:05:40|2299|2298.7|2298.5|2298.2|2299.1|2298.8|2298.4|2298.1|23
1613059550000|2021-02-11 16:05:50|2298.3|2298|2297.3|2297|2298.4|2298.1|2297.3|2297|20
1613059560000|2021-02-11 16:06:00|2297.5|2297.2|2297.1|2296.8|2297.6|2297.3|2296.9|2296.6|94
1613059570000|2021-02-11 16:06:10|2296.9|2296.6|2297.3|2297|2297.3|2297|2296.5|2296.2|85
1613059580000|2021-02-11 16:06:20|2296.8|2296.5|2296.8|2296.5|2297.1|2296.8|2296.6|2296.3|38
1613059590000|2021-02-11 16:06:30|2296.9|2296.6|2297.1|2296.8|2297.9|2297.6|2296.9|2296.6|33
1613059600000|2021-02-11 16:06:40|2297.2|2296.9|2296.2|2295.9|2297.3|2297|2296.2|2295.9|92
1613059610000|2021-02-11 16:06:50|2296.3|2296|2296.9|2296.6|2296.9|2296.6|2296.3|2296|32
1613059620000|2021-02-11 16:07:00|2297|2296.7|2297.7|2297.4|2297.7|2297.4|2296.9|2296.6|56
1613059630000|2021-02-11 16:07:10|2297.8|2297.5|2296.8|2296.5|2297.8|2297.5|2296.8|2296.5|69
1613059640000|2021-02-11 16:07:20|2296.5|2296.2|2297.3|2297|2297.4|2297.1|2296.4|2296.1|39
1613059650000|2021-02-11 16:07:30|2297.2|2296.9|2296.6|2296.3|2297.3|2297|2296.6|2296.3|19
1613059660000|2021-02-11 16:07:40|2296.5|2296.2|2296.8|2296.5|2296.8|2296.5|2296.5|2296.2|19
1613059670000|2021-02-11 16:07:50|2296.7|2296.4|2297.3|2297|2297.5|2297.2|2296.7|2296.4|14
1613059680000|2021-02-11 16:08:00|2297.4|2297.1|2298.5|2298.2|2298.5|2298.2|2297.4|2297.1|46
1613059690000|2021-02-11 16:08:10|2298.4|2298.1|2298.2|2297.9|2298.5|2298.2|2298|2297.7|48
1613059700000|2021-02-11 16:08:20|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|21
1613059710000|2021-02-11 16:08:30|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|18
1613059720000|2021-02-11 16:08:40|2298.2|2297.9|2298.1|2297.8|2298.3|2298|2298.1|2297.8|11
1613059730000|2021-02-11 16:08:50|2297.9|2297.6|2297.3|2297|2297.9|2297.6|2297.1|2296.8|38
1613059740000|2021-02-11 16:09:00|2297.5|2297.2|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|18
1613059750000|2021-02-11 16:09:10|2297.7|2297.4|2297.2|2296.9|2297.9|2297.6|2297.2|2296.9|17
1613059760000|2021-02-11 16:09:20|2297.1|2296.8|2296.3|2296|2297.3|2297|2296.3|2296|36
1613059770000|2021-02-11 16:09:30|2296.4|2296.1|2296.7|2296.4|2296.8|2296.5|2296.4|2296.1|28
1613059780000|2021-02-11 16:09:40|2296.8|2296.5|2296.7|2296.4|2296.9|2296.6|2296.4|2296.1|21
1613059790000|2021-02-11 16:09:50|2296.9|2296.6|2296.2|2295.9|2296.9|2296.6|2296.2|2295.9|60
1613059800000|2021-02-11 16:10:00|2296.4|2296.1|2296.6|2296.3|2296.7|2296.4|2296.3|2296|60
1613059810000|2021-02-11 16:10:10|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.3|2296|68
1613059820000|2021-02-11 16:10:20|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.4|2296.1|28
1613059830000|2021-02-11 16:10:30|2296.7|2296.4|2296.6|2296.3|2296.9|2296.6|2296.5|2296.2|23
1613059840000|2021-02-11 16:10:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.4|2296.1|25
1613059850000|2021-02-11 16:10:50|2296.9|2296.6|2296.4|2296.1|2296.9|2296.6|2296.4|2296.1|45
1613059860000|2021-02-11 16:11:00|2296.3|2296|2295.5|2295.2|2296.3|2296|2295.5|2295.2|65
1613059870000|2021-02-11 16:11:10|2295.4|2295.1|2295|2294.7|2295.5|2295.2|2294.8|2294.5|49
1613059880000|2021-02-11 16:11:20|2294.8|2294.5|2294.3|2294|2294.9|2294.6|2293.8|2293.5|133
1613059890000|2021-02-11 16:11:30|2294.6|2294.3|2294.4|2294.1|2294.7|2294.4|2294.1|2293.8|27
1613059900000|2021-02-11 16:11:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2293.2|2292.9|57
1613059910000|2021-02-11 16:11:50|2294.1|2293.8|2293.7|2293.4|2294.4|2294.1|2293.5|2293.2|48
1613059920000|2021-02-11 16:12:00|2293.8|2293.5|2294.5|2294.2|2294.5|2294.2|2293.6|2293.3|67
1613059930000|2021-02-11 16:12:10|2294.3|2294|2293.9|2293.6|2294.4|2294.1|2293.9|2293.6|53
1613059940000|2021-02-11 16:12:20|2293.7|2293.4|2293.1|2292.8|2293.7|2293.4|2293.1|2292.8|55
1613059950000|2021-02-11 16:12:30|2293|2292.7|2292.6|2292.3|2293.1|2292.8|2292.5|2292.2|60
1613059960000|2021-02-11 16:12:40|2292.8|2292.5|2292.9|2292.6|2293.1|2292.8|2292.6|2292.3|54
1613059970000|2021-02-11 16:12:50|2292.7|2292.4|2292.5|2292.2|2293.2|2292.9|2292.4|2292.1|78
1613059980000|2021-02-11 16:13:00|2292.4|2292.1|2292.8|2292.5|2292.8|2292.5|2292.1|2291.8|73
1613059990000|2021-02-11 16:13:10|2292.9|2292.6|2294.5|2294.2|2294.5|2294.2|2292.6|2292.3|244
1613060000000|2021-02-11 16:13:20|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2293.9|2293.6|43
1613060010000|2021-02-11 16:13:30|2294.5|2294.2|2293.9|2293.6|2294.5|2294.2|2293.8|2293.5|42
1613060020000|2021-02-11 16:13:40|2294.3|2294|2294.6|2294.3|2294.6|2294.3|2294.1|2293.8|23
1613060030000|2021-02-11 16:13:50|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|48
1613060040000|2021-02-11 16:14:00|2294.8|2294.5|2295.4|2295.1|2295.7|2295.4|2294.5|2294.2|105
1613060050000|2021-02-11 16:14:10|2295.5|2295.2|2295.2|2294.9|2295.6|2295.3|2294.9|2294.6|52
1613060060000|2021-02-11 16:14:20|2295|2294.7|2295.8|2295.5|2295.8|2295.5|2295|2294.7|19
1613060070000|2021-02-11 16:14:30|2295.7|2295.4|2294.5|2294.2|2295.7|2295.4|2294.5|2294.2|50
1613060080000|2021-02-11 16:14:40|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2293.7|2293.4|45
1613060090000|2021-02-11 16:14:50|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.3|2293|56
1613060100000|2021-02-11 16:15:00|2293.4|2293.1|2293.9|2293.6|2294.3|2294|2293.3|2293|59
1613060110000|2021-02-11 16:15:10|2294.2|2293.9|2294.5|2294.2|2294.6|2294.3|2293.8|2293.5|30
1613060120000|2021-02-11 16:15:20|2294.4|2294.1|2295.2|2294.9|2295.2|2294.9|2294.4|2294.1|48
1613060130000|2021-02-11 16:15:30|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2294.8|2294.5|92
1613060140000|2021-02-11 16:15:40|2295|2294.7|2295.7|2295.4|2295.7|2295.4|2294.9|2294.6|50
1613060150000|2021-02-11 16:15:50|2295.5|2295.2|2295.8|2295.5|2295.9|2295.6|2295.5|2295.2|28
1613060160000|2021-02-11 16:16:00|2295.7|2295.4|2296.1|2295.8|2296.2|2295.9|2295.7|2295.4|52
1613060170000|2021-02-11 16:16:10|2296|2295.7|2296|2295.7|2296.1|2295.8|2295.8|2295.5|31
1613060180000|2021-02-11 16:16:20|2295.9|2295.6|2295|2294.7|2295.9|2295.6|2295|2294.7|29
1613060190000|2021-02-11 16:16:30|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2294.8|2294.5|39
1613060200000|2021-02-11 16:16:40|2295.2|2294.9|2295.3|2295|2295.3|2295|2294.9|2294.6|28
1613060210000|2021-02-11 16:16:50|2295.4|2295.1|2295.8|2295.5|2295.9|2295.6|2295.4|2295.1|55
1613060220000|2021-02-11 16:17:00|2295.7|2295.4|2295|2294.7|2296.1|2295.8|2295|2294.7|86
1613060230000|2021-02-11 16:17:10|2295.1|2294.8|2294.6|2294.3|2295.1|2294.8|2294.4|2294.1|27
1613060240000|2021-02-11 16:17:20|2294.7|2294.4|2294.6|2294.3|2295.2|2294.9|2294.6|2294.3|39
1613060250000|2021-02-11 16:17:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294|2293.7|47
1613060260000|2021-02-11 16:17:40|2294.4|2294.1|2293.9|2293.6|2294.4|2294.1|2293.9|2293.6|25
1613060270000|2021-02-11 16:17:50|2294.1|2293.8|2294.5|2294.2|2294.9|2294.6|2294.1|2293.8|41
1613060280000|2021-02-11 16:18:00|2294.6|2294.3|2294.2|2293.9|2294.7|2294.4|2294.1|2293.8|28
1613060290000|2021-02-11 16:18:10|2294.4|2294.1|2293.9|2293.6|2294.7|2294.4|2293.8|2293.5|61
1613060300000|2021-02-11 16:18:20|2293.8|2293.5|2293.6|2293.3|2294.1|2293.8|2293.6|2293.3|111
1613060310000|2021-02-11 16:18:30|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.2|2292.9|54
1613060320000|2021-02-11 16:18:40|2293.7|2293.4|2293.3|2293|2293.7|2293.4|2293.2|2292.9|38
1613060330000|2021-02-11 16:18:50|2293.2|2292.9|2293.8|2293.5|2293.8|2293.5|2293.1|2292.8|95
1613060340000|2021-02-11 16:19:00|2293.9|2293.6|2294.6|2294.3|2294.7|2294.4|2293.9|2293.6|52
1613060350000|2021-02-11 16:19:10|2294.4|2294.1|2293.8|2293.5|2294.4|2294.1|2293.7|2293.4|28
1613060360000|2021-02-11 16:19:20|2293.9|2293.6|2294.3|2294|2294.5|2294.2|2293.9|2293.6|46
1613060370000|2021-02-11 16:19:30|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2293.6|2293.3|24
1613060380000|2021-02-11 16:19:40|2294|2293.7|2294.4|2294.1|2294.4|2294.1|2294|2293.7|34
1613060390000|2021-02-11 16:19:50|2294.5|2294.2|2294|2293.7|2294.6|2294.3|2294|2293.7|194
1613060400000|2021-02-11 16:20:00|2293.9|2293.6|2293.9|2293.6|2294.3|2294|2293.9|2293.6|222
1613060410000|2021-02-11 16:20:10|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.6|2293.3|295
1613060420000|2021-02-11 16:20:20|2293.6|2293.3|2292.8|2292.5|2293.9|2293.6|2292.6|2292.3|268
1613060430000|2021-02-11 16:20:30|2292.9|2292.6|2292.9|2292.6|2293.2|2292.9|2292.8|2292.5|34
1613060440000|2021-02-11 16:20:40|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.7|2292.4|56
1613060450000|2021-02-11 16:20:50|2293.2|2292.9|2293.2|2292.9|2293.4|2293.1|2293|2292.7|49
1613060460000|2021-02-11 16:21:00|2293.3|2293|2294.4|2294.1|2294.5|2294.2|2293.3|2293|78
1613060470000|2021-02-11 16:21:10|2294.3|2294|2294.2|2293.9|2294.6|2294.3|2293.9|2293.6|32
1613060480000|2021-02-11 16:21:20|2294.3|2294|2294.3|2294|2294.6|2294.3|2294.3|2294|28
1613060490000|2021-02-11 16:21:30|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.2|2293.9|26
1613060500000|2021-02-11 16:21:40|2294.5|2294.2|2294.2|2293.9|2294.5|2294.2|2294.1|2293.8|26
1613060510000|2021-02-11 16:21:50|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|7
1613060520000|2021-02-11 16:22:00|2294.6|2294.3|2294.9|2294.6|2295.1|2294.8|2294.6|2294.3|16
1613060530000|2021-02-11 16:22:10|2295.2|2294.9|2294.7|2294.4|2295.5|2295.2|2294.7|2294.4|90
1613060540000|2021-02-11 16:22:20|2294.6|2294.3|2295|2294.7|2295.1|2294.8|2294.5|2294.2|30
1613060550000|2021-02-11 16:22:30|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.7|2294.4|34
1613060560000|2021-02-11 16:22:40|2294.8|2294.5|2295.1|2294.8|2295.3|2295|2294.8|2294.5|29
1613060570000|2021-02-11 16:22:50|2295|2294.7|2295.5|2295.2|2295.5|2295.2|2294.9|2294.6|19
1613060580000|2021-02-11 16:23:00|2295.4|2295.1|2295.2|2294.9|2295.6|2295.3|2295.1|2294.8|52
1613060590000|2021-02-11 16:23:10|2295.1|2294.8|2295.8|2295.5|2295.8|2295.5|2295.1|2294.8|44
1613060600000|2021-02-11 16:23:20|2295.9|2295.6|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|24
1613060610000|2021-02-11 16:23:30|2296.1|2295.8|2296.4|2296.1|2296.7|2296.4|2296.1|2295.8|65
1613060620000|2021-02-11 16:23:40|2296.3|2296|2296|2295.7|2296.3|2296|2295.9|2295.6|23
1613060630000|2021-02-11 16:23:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|11
1613060640000|2021-02-11 16:24:00|2296.2|2295.9|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|12
1613060650000|2021-02-11 16:24:10|2296.3|2296|2296.2|2295.9|2296.3|2296|2296|2295.7|30
1613060660000|2021-02-11 16:24:20|2296.4|2296.1|2296.5|2296.2|2296.8|2296.5|2296.4|2296.1|39
1613060670000|2021-02-11 16:24:30|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|23
1613060680000|2021-02-11 16:24:40|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|20
1613060690000|2021-02-11 16:24:50|2297|2296.7|2297.1|2296.8|2297.4|2297.1|2296.8|2296.5|54
1613060700000|2021-02-11 16:25:00|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.4|2296.1|50
1613060710000|2021-02-11 16:25:10|2297|2296.7|2297|2296.7|2297.2|2296.9|2296.7|2296.4|39
1613060720000|2021-02-11 16:25:20|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|10
1613060730000|2021-02-11 16:25:30|2297|2296.7|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|22
1613060740000|2021-02-11 16:25:40|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|19
1613060750000|2021-02-11 16:25:50|2296.9|2296.6|2296.8|2296.5|2297|2296.7|2296.8|2296.5|24
1613060760000|2021-02-11 16:26:00|2297.1|2296.8|2297|2296.7|2297.2|2296.9|2297|2296.7|19
1613060770000|2021-02-11 16:26:10|2297.3|2297|2297.3|2297|2297.5|2297.2|2297.3|2297|32
1613060780000|2021-02-11 16:26:20|2297.4|2297.1|2297.8|2297.5|2297.9|2297.6|2297.3|2297|33
1613060790000|2021-02-11 16:26:30|2297.9|2297.6|2297.5|2297.2|2297.9|2297.6|2297.2|2296.9|79
1613060800000|2021-02-11 16:26:40|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.1|2296.8|49
1613060810000|2021-02-11 16:26:50|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|17
1613060820000|2021-02-11 16:27:00|2297.6|2297.3|2297.6|2297.3|2297.9|2297.6|2297.5|2297.2|58
1613060830000|2021-02-11 16:27:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.3|2297|33
1613060840000|2021-02-11 16:27:20|2297.3|2297|2297.8|2297.5|2297.9|2297.6|2297.3|2297|41
1613060850000|2021-02-11 16:27:30|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|42
1613060860000|2021-02-11 16:27:40|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|13
1613060870000|2021-02-11 16:27:50|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|22
1613060880000|2021-02-11 16:28:00|2297.1|2296.8|2296.8|2296.5|2297.2|2296.9|2296.8|2296.5|23
1613060890000|2021-02-11 16:28:10|2296.7|2296.4|2296.3|2296|2296.7|2296.4|2296.1|2295.8|30
1613060900000|2021-02-11 16:28:20|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|19
1613060910000|2021-02-11 16:28:30|2296.4|2296.1|2296.6|2296.3|2296.8|2296.5|2296.4|2296.1|29
1613060920000|2021-02-11 16:28:40|2296.4|2296.1|2296.9|2296.6|2296.9|2296.6|2296.3|2296|25
1613060930000|2021-02-11 16:28:50|2297.1|2296.8|2297.3|2297|2297.6|2297.3|2297.1|2296.8|44
1613060940000|2021-02-11 16:29:00|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.1|2296.8|57
1613060950000|2021-02-11 16:29:10|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.3|2297|20
1613060960000|2021-02-11 16:29:20|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|22
1613060970000|2021-02-11 16:29:30|2298|2297.7|2297.9|2297.6|2298.2|2297.9|2297.6|2297.3|102
1613060980000|2021-02-11 16:29:40|2297.7|2297.4|2297.8|2297.5|2298|2297.7|2297.7|2297.4|11
1613060990000|2021-02-11 16:29:50|2297.9|2297.6|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|19
1613061000000|2021-02-11 16:30:00|2297.8|2297.5|2298.1|2297.8|2298.3|2298|2297.8|2297.5|31
1613061010000|2021-02-11 16:30:10|2298.2|2297.9|2298.2|2297.9|2298.4|2298.1|2298.1|2297.8|40
1613061020000|2021-02-11 16:30:20|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|22
1613061030000|2021-02-11 16:30:30|2298.6|2298.3|2298.1|2297.8|2298.6|2298.3|2298.1|2297.8|44
1613061040000|2021-02-11 16:30:40|2298.2|2297.9|2297.3|2297|2298.3|2298|2297.3|2297|52
1613061050000|2021-02-11 16:30:50|2297.1|2296.8|2296.9|2296.6|2297.2|2296.9|2296.8|2296.5|38
1613061060000|2021-02-11 16:31:00|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|27
1613061070000|2021-02-11 16:31:10|2297.1|2296.8|2296.8|2296.5|2297.2|2296.9|2296.7|2296.4|100
1613061080000|2021-02-11 16:31:20|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.7|2296.4|76
1613061090000|2021-02-11 16:31:30|2297|2296.7|2297.5|2297.2|2297.7|2297.4|2296.8|2296.5|110
1613061100000|2021-02-11 16:31:40|2297.4|2297.1|2297.6|2297.3|2297.7|2297.4|2297.4|2297.1|29
1613061110000|2021-02-11 16:31:50|2297.7|2297.4|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|61
1613061120000|2021-02-11 16:32:00|2297.7|2297.4|2298.1|2297.8|2298.1|2297.8|2297.6|2297.3|68
1613061130000|2021-02-11 16:32:10|2298|2297.7|2297.6|2297.3|2298.1|2297.8|2297.6|2297.3|17
1613061140000|2021-02-11 16:32:20|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297|2296.7|137
1613061150000|2021-02-11 16:32:30|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.2|2296.9|98
1613061160000|2021-02-11 16:32:40|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|39
1613061170000|2021-02-11 16:32:50|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|115
1613061180000|2021-02-11 16:33:00|2297.6|2297.3|2298.1|2297.8|2298.2|2297.9|2297.6|2297.3|70
1613061190000|2021-02-11 16:33:10|2298.2|2297.9|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|39
1613061200000|2021-02-11 16:33:20|2297.9|2297.6|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|34
1613061210000|2021-02-11 16:33:30|2298.2|2297.9|2298|2297.7|2298.3|2298|2297.8|2297.5|28
1613061220000|2021-02-11 16:33:40|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2297.8|2297.5|16
1613061230000|2021-02-11 16:33:50|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|48
1613061240000|2021-02-11 16:34:00|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.8|2297.5|26
1613061250000|2021-02-11 16:34:10|2297.8|2297.5|2298.3|2298|2298.4|2298.1|2297.8|2297.5|91
1613061260000|2021-02-11 16:34:20|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|31
1613061270000|2021-02-11 16:34:30|2298.1|2297.8|2298.3|2298|2298.5|2298.2|2298.1|2297.8|176
1613061280000|2021-02-11 16:34:40|2298.2|2297.9|2298.7|2298.4|2298.7|2298.4|2298.2|2297.9|41
1613061290000|2021-02-11 16:34:50|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|26
1613061300000|2021-02-11 16:35:00|2299.6|2299.3|2299.4|2299.1|2299.7|2299.4|2299.2|2298.9|96
1613061310000|2021-02-11 16:35:10|2299.3|2299|2299.6|2299.3|2299.6|2299.3|2299.3|2299|29
1613061320000|2021-02-11 16:35:20|2299.5|2299.2|2299.9|2299.6|2299.9|2299.6|2299.5|2299.2|36
1613061330000|2021-02-11 16:35:30|2299.8|2299.5|2299.6|2299.3|2300|2299.7|2299.6|2299.3|36
1613061340000|2021-02-11 16:35:40|2299.8|2299.5|2299.7|2299.4|2299.9|2299.6|2299.6|2299.3|52
1613061350000|2021-02-11 16:35:50|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|57
1613061360000|2021-02-11 16:36:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1613061370000|2021-02-11 16:36:10|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.1|2298.8|46
1613061380000|2021-02-11 16:36:20|2299.1|2298.8|2299.8|2299.5|2299.8|2299.5|2299|2298.7|39
1613061390000|2021-02-11 16:36:30|2299.6|2299.3|2299|2298.7|2299.6|2299.3|2299|2298.7|22
1613061400000|2021-02-11 16:36:40|2298.9|2298.6|2298.9|2298.6|2299.1|2298.8|2298.8|2298.5|30
1613061410000|2021-02-11 16:36:50|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|16
1613061420000|2021-02-11 16:37:00|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.3|2298|25
1613061430000|2021-02-11 16:37:10|2298.4|2298.1|2297.8|2297.5|2298.4|2298.1|2297.7|2297.4|106
1613061440000|2021-02-11 16:37:20|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.4|2297.1|21
1613061450000|2021-02-11 16:37:30|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.7|2297.4|23
1613061460000|2021-02-11 16:37:40|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|25
1613061470000|2021-02-11 16:37:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|5
1613061480000|2021-02-11 16:38:00|2297.9|2297.6|2298.4|2298.1|2298.4|2298.1|2297.8|2297.5|23
1613061490000|2021-02-11 16:38:10|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.1|2297.8|37
1613061500000|2021-02-11 16:38:20|2298.1|2297.8|2297.5|2297.2|2298.1|2297.8|2297.5|2297.2|30
1613061510000|2021-02-11 16:38:30|2297.6|2297.3|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|13
1613061520000|2021-02-11 16:38:40|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|19
1613061530000|2021-02-11 16:38:50|2297.4|2297.1|2297.3|2297|2297.7|2297.4|2297.3|2297|21
1613061540000|2021-02-11 16:39:00|2297.2|2296.9|2296.4|2296.1|2297.2|2296.9|2296.3|2296|68
1613061550000|2021-02-11 16:39:10|2296.3|2296|2296.3|2296|2296.8|2296.5|2296.3|2296|30
1613061560000|2021-02-11 16:39:20|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296|2295.7|34
1613061570000|2021-02-11 16:39:30|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|18
1613061580000|2021-02-11 16:39:40|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|9
1613061590000|2021-02-11 16:39:50|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|10
1613061600000|2021-02-11 16:40:00|2296.9|2296.6|2297.5|2297.2|2297.7|2297.4|2296.9|2296.6|32
1613061610000|2021-02-11 16:40:10|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2297.3|2297|18
1613061620000|2021-02-11 16:40:20|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|14
1613061630000|2021-02-11 16:40:30|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|17
1613061640000|2021-02-11 16:40:40|2297.2|2296.9|2297.3|2297|2297.4|2297.1|2297.2|2296.9|13
1613061650000|2021-02-11 16:40:50|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.6|2296.3|29
1613061660000|2021-02-11 16:41:00|2296.6|2296.3|2297.4|2297.1|2297.4|2297.1|2296.6|2296.3|28
1613061670000|2021-02-11 16:41:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|4
1613061680000|2021-02-11 16:41:20|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|18
1613061690000|2021-02-11 16:41:30|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|11
1613061700000|2021-02-11 16:41:40|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|21
1613061710000|2021-02-11 16:41:50|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|8
1613061720000|2021-02-11 16:42:00|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|23
1613061730000|2021-02-11 16:42:10|2297.7|2297.4|2297.8|2297.5|2298|2297.7|2297.6|2297.3|21
1613061740000|2021-02-11 16:42:20|2297.9|2297.6|2297.3|2297|2297.9|2297.6|2297.3|2297|32
1613061750000|2021-02-11 16:42:30|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2297|2296.7|21
1613061760000|2021-02-11 16:42:40|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.7|2296.4|22
1613061770000|2021-02-11 16:42:50|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|4
1613061780000|2021-02-11 16:43:00|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297.1|2296.8|19
1613061790000|2021-02-11 16:43:10|2297.3|2297|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|49
1613061800000|2021-02-11 16:43:20|2297.3|2297|2297.8|2297.5|2297.8|2297.5|2297.3|2297|43
1613061810000|2021-02-11 16:43:30|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.7|2297.4|30
1613061820000|2021-02-11 16:43:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|5
1613061830000|2021-02-11 16:43:50|2297.7|2297.4|2298.1|2297.8|2298.1|2297.8|2297.7|2297.4|13
1613061840000|2021-02-11 16:44:00|2298.2|2297.9|2297.9|2297.6|2298.4|2298.1|2297.9|2297.6|71
1613061850000|2021-02-11 16:44:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1613061860000|2021-02-11 16:44:20|2297.7|2297.4|2297.5|2297.2|2297.9|2297.6|2297.5|2297.2|16
1613061870000|2021-02-11 16:44:30|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|5
1613061880000|2021-02-11 16:44:40|2297.3|2297|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|23
1613061890000|2021-02-11 16:44:50|2297.1|2296.8|2297|2296.7|2297.3|2297|2297|2296.7|46
1613061900000|2021-02-11 16:45:00|2297.1|2296.8|2297.1|2296.8|2297.3|2297|2297.1|2296.8|19
1613061910000|2021-02-11 16:45:10|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|8
1613061920000|2021-02-11 16:45:20|2297.2|2296.9|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|18
1613061930000|2021-02-11 16:45:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|14
1613061940000|2021-02-11 16:45:40|2297.3|2297|2296.8|2296.5|2297.3|2297|2296.6|2296.3|28
1613061950000|2021-02-11 16:45:50|2296.9|2296.6|2296.6|2296.3|2297.1|2296.8|2296.6|2296.3|38
1613061960000|2021-02-11 16:46:00|2296.7|2296.4|2296.3|2296|2296.7|2296.4|2296.2|2295.9|153
1613061970000|2021-02-11 16:46:10|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|17
1613061980000|2021-02-11 16:46:20|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.3|2296|11
1613061990000|2021-02-11 16:46:30|2296.4|2296.1|2297.2|2296.9|2297.2|2296.9|2296.4|2296.1|31
1613062000000|2021-02-11 16:46:40|2297.4|2297.1|2296.9|2296.6|2297.4|2297.1|2296.9|2296.6|18
1613062010000|2021-02-11 16:46:50|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|35
1613062020000|2021-02-11 16:47:00|2296.8|2296.5|2296.8|2296.5|2297|2296.7|2296.7|2296.4|43
1613062030000|2021-02-11 16:47:10|2296.9|2296.6|2296.2|2295.9|2296.9|2296.6|2296.2|2295.9|23
1613062040000|2021-02-11 16:47:20|2296|2295.7|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|21
1613062050000|2021-02-11 16:47:30|2296|2295.7|2295.4|2295.1|2296|2295.7|2295.4|2295.1|27
1613062060000|2021-02-11 16:47:40|2295.5|2295.2|2295.1|2294.8|2295.5|2295.2|2295|2294.7|54
1613062070000|2021-02-11 16:47:50|2295|2294.7|2295.3|2295|2295.5|2295.2|2295|2294.7|20
1613062080000|2021-02-11 16:48:00|2295.2|2294.9|2295|2294.7|2295.5|2295.2|2295|2294.7|38
1613062090000|2021-02-11 16:48:10|2294.9|2294.6|2294.4|2294.1|2294.9|2294.6|2294.4|2294.1|54
1613062100000|2021-02-11 16:48:20|2294.5|2294.2|2295.2|2294.9|2295.2|2294.9|2294.5|2294.2|38
1613062110000|2021-02-11 16:48:30|2295.3|2295|2295.3|2295|2295.3|2295|2295|2294.7|21
1613062120000|2021-02-11 16:48:40|2295.1|2294.8|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|38
1613062130000|2021-02-11 16:48:50|2295.3|2295|2295|2294.7|2295.6|2295.3|2295|2294.7|28
1613062140000|2021-02-11 16:49:00|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|17
1613062150000|2021-02-11 16:49:10|2295.2|2294.9|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|13
1613062160000|2021-02-11 16:49:20|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|24
1613062170000|2021-02-11 16:49:30|2295.5|2295.2|2295.9|2295.6|2296.3|2296|2295.5|2295.2|31
1613062180000|2021-02-11 16:49:40|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2295.9|2295.6|20
1613062190000|2021-02-11 16:49:50|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|3
1613062200000|2021-02-11 16:50:00|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.8|2295.5|24
1613062210000|2021-02-11 16:50:10|2296|2295.7|2296.4|2296.1|2296.4|2296.1|2295.8|2295.5|27
1613062220000|2021-02-11 16:50:20|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.3|2296|16
1613062230000|2021-02-11 16:50:30|2296.3|2296|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|61
1613062240000|2021-02-11 16:50:40|2296|2295.7|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|47
1613062250000|2021-02-11 16:50:50|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|36
1613062260000|2021-02-11 16:51:00|2295.8|2295.5|2295.5|2295.2|2295.8|2295.5|2295.4|2295.1|38
1613062270000|2021-02-11 16:51:10|2295.6|2295.3|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|40
1613062280000|2021-02-11 16:51:20|2295.3|2295|2294.9|2294.6|2295.3|2295|2294.9|2294.6|48
1613062290000|2021-02-11 16:51:30|2294.8|2294.5|2294.8|2294.5|2295.1|2294.8|2294.8|2294.5|45
1613062300000|2021-02-11 16:51:40|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.3|2294|55
1613062310000|2021-02-11 16:51:50|2294.5|2294.2|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|26
1613062320000|2021-02-11 16:52:00|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|75
1613062330000|2021-02-11 16:52:10|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2293.8|2293.5|59
1613062340000|2021-02-11 16:52:20|2293.9|2293.6|2294.3|2294|2294.3|2294|2293.9|2293.6|28
1613062350000|2021-02-11 16:52:30|2294.4|2294.1|2294.4|2294.1|2294.9|2294.6|2294.3|2294|50
1613062360000|2021-02-11 16:52:40|2294.5|2294.2|2294.3|2294|2294.8|2294.5|2294.3|2294|38
1613062370000|2021-02-11 16:52:50|2294.2|2293.9|2293.8|2293.5|2294.2|2293.9|2293.7|2293.4|29
1613062380000|2021-02-11 16:53:00|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.8|2293.5|28
1613062390000|2021-02-11 16:53:10|2293.9|2293.6|2293.3|2293|2293.9|2293.6|2293.3|2293|26
1613062400000|2021-02-11 16:53:20|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.2|2292.9|42
1613062410000|2021-02-11 16:53:30|2293.2|2292.9|2292.5|2292.2|2293.3|2293|2292.4|2292.1|73
1613062420000|2021-02-11 16:53:40|2292.4|2292.1|2292.3|2292|2292.7|2292.4|2292.3|2292|62
1613062430000|2021-02-11 16:53:50|2292.1|2291.8|2291.2|2290.9|2292.1|2291.8|2291.2|2290.9|120
1613062440000|2021-02-11 16:54:00|2291.3|2291|2291.2|2290.9|2291.3|2291|2290.9|2290.6|59
1613062450000|2021-02-11 16:54:10|2291.4|2291.1|2290.8|2290.5|2291.4|2291.1|2290.7|2290.4|67
1613062460000|2021-02-11 16:54:20|2290.7|2290.4|2290.2|2289.9|2290.7|2290.4|2289.7|2289.4|127
1613062470000|2021-02-11 16:54:30|2290.5|2290.2|2289.8|2289.5|2290.5|2290.2|2289.8|2289.5|211
1613062480000|2021-02-11 16:54:40|2290.1|2289.8|2290|2289.7|2290.5|2290.2|2289.8|2289.5|66
1613062490000|2021-02-11 16:54:50|2290.1|2289.8|2289.5|2289.2|2290.1|2289.8|2289.5|2289.2|45
1613062500000|2021-02-11 16:55:00|2289.8|2289.5|2289.3|2289|2289.8|2289.5|2288.8|2288.5|181
1613062510000|2021-02-11 16:55:10|2289.4|2289.1|2289.4|2289.1|2289.7|2289.4|2289.1|2288.8|86
1613062520000|2021-02-11 16:55:20|2289.2|2288.9|2289.6|2289.3|2289.6|2289.3|2288.9|2288.6|58
1613062530000|2021-02-11 16:55:30|2289.4|2289.1|2290.4|2290.1|2290.7|2290.4|2289.4|2289.1|105
1613062540000|2021-02-11 16:55:40|2290.2|2289.9|2290.7|2290.4|2290.7|2290.4|2290.2|2289.9|81
1613062550000|2021-02-11 16:55:50|2290.6|2290.3|2290.1|2289.8|2290.6|2290.3|2290|2289.7|65
1613062560000|2021-02-11 16:56:00|2289.7|2289.4|2289|2288.7|2289.8|2289.5|2288.8|2288.5|110
1613062570000|2021-02-11 16:56:10|2288.9|2288.6|2288.4|2288.1|2288.9|2288.6|2287.9|2287.6|126
1613062580000|2021-02-11 16:56:20|2288.5|2288.2|2287.8|2287.5|2288.5|2288.2|2287.7|2287.4|56
1613062590000|2021-02-11 16:56:30|2287.9|2287.6|2288.3|2288|2288.5|2288.2|2287.3|2287|101
1613062600000|2021-02-11 16:56:40|2288.6|2288.3|2288.9|2288.6|2289.4|2289.1|2288.2|2287.9|129
1613062610000|2021-02-11 16:56:50|2289.1|2288.8|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|79
1613062620000|2021-02-11 16:57:00|2289.1|2288.8|2289.9|2289.6|2290.2|2289.9|2289.1|2288.8|64
1613062630000|2021-02-11 16:57:10|2289.7|2289.4|2289.6|2289.3|2289.9|2289.6|2289.4|2289.1|56
1613062640000|2021-02-11 16:57:20|2289.5|2289.2|2289.3|2289|2289.8|2289.5|2289.2|2288.9|48
1613062650000|2021-02-11 16:57:30|2289|2288.7|2289.3|2289|2289.7|2289.4|2289|2288.7|27
1613062660000|2021-02-11 16:57:40|2289.6|2289.3|2289.1|2288.8|2289.6|2289.3|2289.1|2288.8|47
1613062670000|2021-02-11 16:57:50|2289.2|2288.9|2288.5|2288.2|2289.2|2288.9|2288.5|2288.2|42
1613062680000|2021-02-11 16:58:00|2288.4|2288.1|2288.8|2288.5|2289.1|2288.8|2288.3|2288|37
1613062690000|2021-02-11 16:58:10|2288.5|2288.2|2287.9|2287.6|2288.6|2288.3|2287.9|2287.6|33
1613062700000|2021-02-11 16:58:20|2287.8|2287.5|2287.6|2287.3|2288|2287.7|2287.5|2287.2|138
1613062710000|2021-02-11 16:58:30|2287.5|2287.2|2288.4|2288.1|2288.4|2288.1|2287.5|2287.2|108
1613062720000|2021-02-11 16:58:40|2288.3|2288|2288.6|2288.3|2288.7|2288.4|2287.8|2287.5|53
1613062730000|2021-02-11 16:58:50|2288.7|2288.4|2289.4|2289.1|2289.6|2289.3|2288.4|2288.1|114
1613062740000|2021-02-11 16:59:00|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.3|2289|59
1613062750000|2021-02-11 16:59:10|2289.7|2289.4|2290.3|2290|2290.4|2290.1|2289.7|2289.4|78
1613062760000|2021-02-11 16:59:20|2290.4|2290.1|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|40
1613062770000|2021-02-11 16:59:30|2289.9|2289.6|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|32
1613062780000|2021-02-11 16:59:40|2289.6|2289.3|2289.9|2289.6|2290|2289.7|2289.6|2289.3|36
1613062790000|2021-02-11 16:59:50|2289.7|2289.4|2289.1|2288.8|2289.8|2289.5|2289.1|2288.8|29
1613062800000|2021-02-11 17:00:00|2288.8|2288.5|2289.2|2288.9|2289.2|2288.9|2288.4|2288.1|148
1613062810000|2021-02-11 17:00:10|2289.1|2288.8|2289|2288.7|2289.6|2289.3|2288.8|2288.5|46
1613062820000|2021-02-11 17:00:20|2288.9|2288.6|2288.3|2288|2289|2288.7|2288.3|2288|65
1613062830000|2021-02-11 17:00:30|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288|2287.7|94
1613062840000|2021-02-11 17:00:40|2288.5|2288.2|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|72
1613062850000|2021-02-11 17:00:50|2288.1|2287.8|2287.6|2287.3|2288.1|2287.8|2287.6|2287.3|158
1613062860000|2021-02-11 17:01:00|2287.4|2287.1|2286.5|2286.2|2287.4|2287.1|2286.5|2286.2|240
1613062870000|2021-02-11 17:01:10|2286.4|2286.1|2286.1|2285.8|2286.6|2286.3|2285.7|2285.4|122
1613062880000|2021-02-11 17:01:20|2285.9|2285.6|2285.4|2285.1|2285.9|2285.6|2285.1|2284.8|128
1613062890000|2021-02-11 17:01:30|2285.5|2285.2|2286.4|2286.1|2286.6|2286.3|2285.5|2285.2|88
1613062900000|2021-02-11 17:01:40|2286.3|2286|2286.2|2285.9|2286.5|2286.2|2285.7|2285.4|61
1613062910000|2021-02-11 17:01:50|2286.1|2285.8|2285.8|2285.5|2286.2|2285.9|2285.7|2285.4|32
1613062920000|2021-02-11 17:02:00|2285.7|2285.4|2286.3|2286|2286.3|2286|2285.7|2285.4|93
1613062930000|2021-02-11 17:02:10|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.1|2285.8|52
1613062940000|2021-02-11 17:02:20|2286.7|2286.4|2286|2285.7|2286.8|2286.5|2285.6|2285.3|72
1613062950000|2021-02-11 17:02:30|2285.9|2285.6|2285.7|2285.4|2286.2|2285.9|2285.2|2284.9|110
1613062960000|2021-02-11 17:02:40|2285.8|2285.5|2285.2|2284.9|2286.3|2286|2285.1|2284.8|374
1613062970000|2021-02-11 17:02:50|2285.1|2284.8|2284.2|2283.9|2285.1|2284.8|2284.1|2283.8|122
1613062980000|2021-02-11 17:03:00|2284|2283.7|2285.2|2284.9|2285.2|2284.9|2284|2283.7|122
1613062990000|2021-02-11 17:03:10|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2284.7|2284.4|44
1613063000000|2021-02-11 17:03:20|2285.7|2285.4|2285.2|2284.9|2286.3|2286|2285.2|2284.9|66
1613063010000|2021-02-11 17:03:30|2285.3|2285|2285.8|2285.5|2285.8|2285.5|2285.2|2284.9|51
1613063020000|2021-02-11 17:03:40|2285.9|2285.6|2284.8|2284.5|2285.9|2285.6|2284.8|2284.5|108
1613063030000|2021-02-11 17:03:50|2284.6|2284.3|2284.9|2284.6|2285.2|2284.9|2284.6|2284.3|64
1613063040000|2021-02-11 17:04:00|2285|2284.7|2285.4|2285.1|2285.7|2285.4|2285|2284.7|83
1613063050000|2021-02-11 17:04:10|2285.3|2285|2285.1|2284.8|2285.3|2285|2284.7|2284.4|71
1613063060000|2021-02-11 17:04:20|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2284.9|2284.6|44
1613063070000|2021-02-11 17:04:30|2285.2|2284.9|2285.2|2284.9|2285.7|2285.4|2285|2284.7|51
1613063080000|2021-02-11 17:04:40|2285.1|2284.8|2285.3|2285|2285.3|2285|2284.8|2284.5|33
1613063090000|2021-02-11 17:04:50|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|52
1613063100000|2021-02-11 17:05:00|2285|2284.7|2283.9|2283.6|2285.2|2284.9|2283.8|2283.5|421
1613063110000|2021-02-11 17:05:10|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.4|2283.1|116
1613063120000|2021-02-11 17:05:20|2283.7|2283.4|2282.7|2282.4|2283.7|2283.4|2282.6|2282.3|138
1613063130000|2021-02-11 17:05:30|2282.9|2282.6|2282.3|2282|2283.1|2282.8|2282|2281.7|165
1613063140000|2021-02-11 17:05:40|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2281.6|2281.3|75
1613063150000|2021-02-11 17:05:50|2282|2281.7|2281.3|2281|2282|2281.7|2281.1|2280.8|124
1613063160000|2021-02-11 17:06:00|2281.2|2280.9|2281.3|2281|2281.8|2281.5|2281.1|2280.8|82
1613063170000|2021-02-11 17:06:10|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2280.8|2280.5|108
1613063180000|2021-02-11 17:06:20|2281|2280.7|2282.3|2282|2282.7|2282.4|2280.8|2280.5|100
1613063190000|2021-02-11 17:06:30|2282.2|2281.9|2282|2281.7|2282.5|2282.2|2281.8|2281.5|84
1613063200000|2021-02-11 17:06:40|2282.1|2281.8|2282.5|2282.2|2282.8|2282.5|2281.9|2281.6|57
1613063210000|2021-02-11 17:06:50|2282.7|2282.4|2282.5|2282.2|2282.8|2282.5|2282.1|2281.8|58
1613063220000|2021-02-11 17:07:00|2282.3|2282|2283.1|2282.8|2283.2|2282.9|2282.1|2281.8|65
1613063230000|2021-02-11 17:07:10|2283.3|2283|2282.7|2282.4|2283.3|2283|2282.4|2282.1|65
1613063240000|2021-02-11 17:07:20|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.2|2281.9|57
1613063250000|2021-02-11 17:07:30|2282.5|2282.2|2282|2281.7|2282.5|2282.2|2282|2281.7|58
1613063260000|2021-02-11 17:07:40|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.7|2281.4|69
1613063270000|2021-02-11 17:07:50|2281.7|2281.4|2281.4|2281.1|2282|2281.7|2281.4|2281.1|85
1613063280000|2021-02-11 17:08:00|2281.2|2280.9|2281.6|2281.3|2281.6|2281.3|2281.2|2280.9|78
1613063290000|2021-02-11 17:08:10|2281.5|2281.2|2280|2279.7|2281.5|2281.2|2279.9|2279.6|121
1613063300000|2021-02-11 17:08:20|2279.8|2279.5|2278.8|2278.5|2279.8|2279.5|2278.8|2278.5|200
1613063310000|2021-02-11 17:08:30|2278.9|2278.6|2278.1|2277.8|2278.9|2278.6|2278.1|2277.8|167
1613063320000|2021-02-11 17:08:40|2278|2277.7|2277.9|2277.6|2278.3|2278|2277.8|2277.5|146
1613063330000|2021-02-11 17:08:50|2278|2277.7|2277.7|2277.4|2278.1|2277.8|2277.7|2277.4|66
1613063340000|2021-02-11 17:09:00|2277.9|2277.6|2276.9|2276.6|2277.9|2277.6|2276.8|2276.5|166
1613063350000|2021-02-11 17:09:10|2276.8|2276.5|2277.7|2277.4|2277.7|2277.4|2276.5|2276.2|107
1613063360000|2021-02-11 17:09:20|2277.8|2277.5|2277.3|2277|2277.8|2277.5|2276.9|2276.6|198
1613063370000|2021-02-11 17:09:30|2277.2|2276.9|2277.3|2277|2278|2277.7|2277.1|2276.8|241
1613063380000|2021-02-11 17:09:40|2276.9|2276.6|2276.6|2276.3|2277.2|2276.9|2276.6|2276.3|140
1613063390000|2021-02-11 17:09:50|2276.7|2276.4|2276.1|2275.8|2276.7|2276.4|2276.1|2275.8|138
1613063400000|2021-02-11 17:10:00|2276.2|2275.9|2276.3|2276|2276.8|2276.5|2275.9|2275.6|308
1613063410000|2021-02-11 17:10:10|2276.4|2276.1|2275.6|2275.3|2276.4|2276.1|2275.6|2275.3|100
1613063420000|2021-02-11 17:10:20|2275.7|2275.4|2275.8|2275.5|2276.2|2275.9|2275.7|2275.4|168
1613063430000|2021-02-11 17:10:30|2275.9|2275.6|2277.1|2276.8|2277.1|2276.8|2275.9|2275.6|131
1613063440000|2021-02-11 17:10:40|2277.3|2277|2278.4|2278.1|2278.6|2278.3|2277.3|2277|270
1613063450000|2021-02-11 17:10:50|2278.5|2278.2|2277.6|2277.3|2278.6|2278.3|2277.5|2277.2|75
1613063460000|2021-02-11 17:11:00|2277.5|2277.2|2278.9|2278.6|2278.9|2278.6|2277.5|2277.2|95
1613063470000|2021-02-11 17:11:10|2279|2278.7|2278.5|2278.2|2279.4|2279.1|2278.5|2278.2|110
1613063480000|2021-02-11 17:11:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.1|2277.8|90
1613063490000|2021-02-11 17:11:30|2278.5|2278.2|2278.7|2278.4|2279|2278.7|2278.3|2278|57
1613063500000|2021-02-11 17:11:40|2278.5|2278.2|2278.5|2278.2|2278.7|2278.4|2278.3|2278|31
1613063510000|2021-02-11 17:11:50|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.4|2278.1|55
1613063520000|2021-02-11 17:12:00|2278.8|2278.5|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|49
1613063530000|2021-02-11 17:12:10|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.1|2277.8|83
1613063540000|2021-02-11 17:12:20|2278.4|2278.1|2277.4|2277.1|2278.4|2278.1|2277.4|2277.1|159
1613063550000|2021-02-11 17:12:30|2277.3|2277|2276.1|2275.8|2277.3|2277|2276.1|2275.8|118
1613063560000|2021-02-11 17:12:40|2275.8|2275.5|2275.2|2274.9|2275.8|2275.5|2275.2|2274.9|158
1613063570000|2021-02-11 17:12:50|2275.4|2275.1|2274.4|2274.1|2275.4|2275.1|2274.4|2274.1|183
1613063580000|2021-02-11 17:13:00|2274.5|2274.2|2275.5|2275.2|2275.5|2275.2|2274.5|2274.2|109
1613063590000|2021-02-11 17:13:10|2275.4|2275.1|2276|2275.7|2276.5|2276.2|2275.3|2275|291
1613063600000|2021-02-11 17:13:20|2276.2|2275.9|2277.5|2277.2|2277.6|2277.3|2276.2|2275.9|69
1613063610000|2021-02-11 17:13:30|2277.3|2277|2276.7|2276.4|2277.3|2277|2276.1|2275.8|79
1613063620000|2021-02-11 17:13:40|2276.5|2276.2|2275.8|2275.5|2276.5|2276.2|2275.6|2275.3|48
1613063630000|2021-02-11 17:13:50|2275.6|2275.3|2275.8|2275.5|2276.1|2275.8|2275.6|2275.3|73
1613063640000|2021-02-11 17:14:00|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.1|2274.8|102
1613063650000|2021-02-11 17:14:10|2275.7|2275.4|2274.2|2273.9|2275.7|2275.4|2274.1|2273.8|98
1613063660000|2021-02-11 17:14:20|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2273.5|2273.2|170
1613063670000|2021-02-11 17:14:30|2274.3|2274|2274.2|2273.9|2274.8|2274.5|2273.9|2273.6|79
1613063680000|2021-02-11 17:14:40|2274.4|2274.1|2274.8|2274.5|2274.9|2274.6|2274|2273.7|52
1613063690000|2021-02-11 17:14:50|2274.7|2274.4|2273.8|2273.5|2274.8|2274.5|2273.7|2273.4|84
1613063700000|2021-02-11 17:15:00|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273.2|2272.9|121
1613063710000|2021-02-11 17:15:10|2273.9|2273.6|2274.6|2274.3|2274.6|2274.3|2273.8|2273.5|91
1613063720000|2021-02-11 17:15:20|2274.8|2274.5|2274.5|2274.2|2275|2274.7|2274|2273.7|70
1613063730000|2021-02-11 17:15:30|2274.4|2274.1|2272.6|2272.3|2274.4|2274.1|2272.6|2272.3|152
1613063740000|2021-02-11 17:15:40|2272.7|2272.4|2272|2271.7|2272.8|2272.5|2271.8|2271.5|304
1613063750000|2021-02-11 17:15:50|2271.9|2271.6|2271.5|2271.2|2272.2|2271.9|2271.5|2271.2|198
1613063760000|2021-02-11 17:16:00|2271.6|2271.3|2272|2271.7|2272.4|2272.1|2270.9|2270.6|185
1613063770000|2021-02-11 17:16:10|2272.2|2271.9|2271.1|2270.8|2272.3|2272|2271.1|2270.8|91
1613063780000|2021-02-11 17:16:20|2271.3|2271|2271.9|2271.6|2272.2|2271.9|2271.3|2271|73
1613063790000|2021-02-11 17:16:30|2272|2271.7|2271.7|2271.4|2272.1|2271.8|2271.6|2271.3|69
1613063800000|2021-02-11 17:16:40|2271.6|2271.3|2272.5|2272.2|2272.9|2272.6|2271.6|2271.3|64
1613063810000|2021-02-11 17:16:50|2272.7|2272.4|2272|2271.7|2273|2272.7|2271.8|2271.5|142
1613063820000|2021-02-11 17:17:00|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.2|2270.9|168
1613063830000|2021-02-11 17:17:10|2271.4|2271.1|2271.2|2270.9|2271.8|2271.5|2271.1|2270.8|127
1613063840000|2021-02-11 17:17:20|2271.1|2270.8|2269.6|2269.3|2271.1|2270.8|2269.5|2269.2|218
1613063850000|2021-02-11 17:17:30|2269.5|2269.2|2268.4|2268.1|2269.7|2269.4|2268.4|2268.1|173
1613063860000|2021-02-11 17:17:40|2268.6|2268.3|2268.6|2268.3|2268.9|2268.6|2268|2267.7|247
1613063870000|2021-02-11 17:17:50|2268.7|2268.4|2267.2|2266.9|2268.7|2268.4|2267.2|2266.9|209
1613063880000|2021-02-11 17:18:00|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2266.7|2266.4|179
1613063890000|2021-02-11 17:18:10|2267|2266.7|2266|2265.7|2267.3|2267|2266|2265.7|225
1613063900000|2021-02-11 17:18:20|2266.1|2265.8|2267.5|2267.2|2267.5|2267.2|2266|2265.7|146
1613063910000|2021-02-11 17:18:30|2267.7|2267.4|2267.4|2267.1|2268.5|2268.2|2267.2|2266.9|254
1613063920000|2021-02-11 17:18:40|2267.3|2267|2266.4|2266.1|2267.3|2267|2266.3|2266|136
1613063930000|2021-02-11 17:18:50|2266.3|2266|2266.5|2266.2|2266.6|2266.3|2266.1|2265.8|179
1613063940000|2021-02-11 17:19:00|2266.4|2266.1|2265.9|2265.6|2266.5|2266.2|2265.6|2265.3|153
1613063950000|2021-02-11 17:19:10|2266.1|2265.8|2266.7|2266.4|2266.7|2266.4|2265.6|2265.3|111
1613063960000|2021-02-11 17:19:20|2266.5|2266.2|2264.8|2264.5|2266.5|2266.2|2264.8|2264.5|216
1613063970000|2021-02-11 17:19:30|2264.9|2264.6|2264.2|2263.9|2265.2|2264.9|2264.2|2263.9|185
1613063980000|2021-02-11 17:19:40|2264.1|2263.8|2263.5|2263.2|2264.5|2264.2|2263.5|2263.2|153
1613063990000|2021-02-11 17:19:50|2263.7|2263.4|2262.4|2262.1|2263.7|2263.4|2262.2|2261.9|211
1613064000000|2021-02-11 17:20:00|2262.5|2262.2|2265|2264.7|2265|2264.7|2262.1|2261.8|343
1613064010000|2021-02-11 17:20:10|2265.1|2264.8|2266.5|2266.2|2266.5|2266.2|2264.8|2264.5|209
1613064020000|2021-02-11 17:20:20|2266.4|2266.1|2267.3|2267|2267.6|2267.3|2266.4|2266.1|510
1613064030000|2021-02-11 17:20:30|2267.4|2267.1|2267.7|2267.4|2268.1|2267.8|2267.3|2267|117
1613064040000|2021-02-11 17:20:40|2267.4|2267.1|2267.8|2267.5|2268.1|2267.8|2266.9|2266.6|89
1613064050000|2021-02-11 17:20:50|2268|2267.7|2267.3|2267|2268|2267.7|2267.1|2266.8|76
1613064060000|2021-02-11 17:21:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2266.4|2266.1|111
1613064070000|2021-02-11 17:21:10|2266.9|2266.6|2266.5|2266.2|2267.5|2267.2|2266.4|2266.1|231
1613064080000|2021-02-11 17:21:20|2266.7|2266.4|2267.3|2267|2267.4|2267.1|2266.4|2266.1|166
1613064090000|2021-02-11 17:21:30|2267.5|2267.2|2268|2267.7|2268|2267.7|2267.2|2266.9|137
1613064100000|2021-02-11 17:21:40|2267.9|2267.6|2267.6|2267.3|2268.1|2267.8|2267.1|2266.8|173
1613064110000|2021-02-11 17:21:50|2267.7|2267.4|2267.1|2266.8|2267.7|2267.4|2267|2266.7|215
1613064120000|2021-02-11 17:22:00|2267|2266.7|2266.7|2266.4|2267.2|2266.9|2266.4|2266.1|196
1613064130000|2021-02-11 17:22:10|2266.8|2266.5|2266.2|2265.9|2266.8|2266.5|2265.6|2265.3|129
1613064140000|2021-02-11 17:22:20|2266.3|2266|2265.6|2265.3|2266.3|2266|2265.6|2265.3|101
1613064150000|2021-02-11 17:22:30|2265.5|2265.2|2266|2265.7|2266.6|2266.3|2265.2|2264.9|258
1613064160000|2021-02-11 17:22:40|2266.2|2265.9|2267.3|2267|2267.3|2267|2266.2|2265.9|95
1613064170000|2021-02-11 17:22:50|2267.1|2266.8|2266.2|2265.9|2267.6|2267.3|2266.1|2265.8|81
1613064180000|2021-02-11 17:23:00|2266.4|2266.1|2266.4|2266.1|2266.8|2266.5|2266.2|2265.9|50
1613064190000|2021-02-11 17:23:10|2266.6|2266.3|2265.1|2264.8|2266.6|2266.3|2265|2264.7|107
1613064200000|2021-02-11 17:23:20|2265|2264.7|2265.4|2265.1|2265.5|2265.2|2264.5|2264.2|142
1613064210000|2021-02-11 17:23:30|2265.5|2265.2|2266.4|2266.1|2266.4|2266.1|2265.3|2265|148
1613064220000|2021-02-11 17:23:40|2266.5|2266.2|2267.6|2267.3|2267.7|2267.4|2266.5|2266.2|85
1613064230000|2021-02-11 17:23:50|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2266.7|2266.4|277
1613064240000|2021-02-11 17:24:00|2267.1|2266.8|2266.7|2266.4|2267.7|2267.4|2266.6|2266.3|289
1613064250000|2021-02-11 17:24:10|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2265.9|2265.6|81
1613064260000|2021-02-11 17:24:20|2266.2|2265.9|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|69
1613064270000|2021-02-11 17:24:30|2266.4|2266.1|2265.4|2265.1|2266.4|2266.1|2265.2|2264.9|166
1613064280000|2021-02-11 17:24:40|2265.3|2265|2264|2263.7|2265.3|2265|2264|2263.7|60
1613064290000|2021-02-11 17:24:50|2263.8|2263.5|2263.9|2263.6|2264.2|2263.9|2263.5|2263.2|97
1613064300000|2021-02-11 17:25:00|2263.4|2263.1|2263|2262.7|2263.9|2263.6|2262.9|2262.6|143
1613064310000|2021-02-11 17:25:10|2263.2|2262.9|2262.3|2262|2263.6|2263.3|2262.1|2261.8|144
1613064320000|2021-02-11 17:25:20|2262.2|2261.9|2261.3|2261|2262.8|2262.5|2261.1|2260.8|327
1613064330000|2021-02-11 17:25:30|2261.4|2261.1|2260.9|2260.6|2262.1|2261.8|2260.4|2260.1|265
1613064340000|2021-02-11 17:25:40|2260.8|2260.5|2259.8|2259.5|2260.8|2260.5|2259.8|2259.5|155
1613064350000|2021-02-11 17:25:50|2260|2259.7|2259.5|2259.2|2260.2|2259.9|2259.1|2258.8|201
1613064360000|2021-02-11 17:26:00|2259.9|2259.6|2260.8|2260.5|2261|2260.7|2259.6|2259.3|304
1613064370000|2021-02-11 17:26:10|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2259.8|2259.5|158
1613064380000|2021-02-11 17:26:20|2259.5|2259.2|2258.8|2258.5|2259.5|2259.2|2258.3|2258|316
1613064390000|2021-02-11 17:26:30|2258.7|2258.4|2258.1|2257.8|2258.7|2258.4|2258|2257.7|118
1613064400000|2021-02-11 17:26:40|2258|2257.7|2259.2|2258.9|2259.7|2259.4|2258|2257.7|194
1613064410000|2021-02-11 17:26:50|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.6|2258.3|78
1613064420000|2021-02-11 17:27:00|2258.8|2258.5|2259.5|2259.2|2259.5|2259.2|2258.6|2258.3|191
1613064430000|2021-02-11 17:27:10|2259.7|2259.4|2258.1|2257.8|2259.7|2259.4|2258.1|2257.8|164
1613064440000|2021-02-11 17:27:20|2258|2257.7|2256.8|2256.5|2258|2257.7|2256.6|2256.3|238
1613064450000|2021-02-11 17:27:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256|2255.7|136
1613064460000|2021-02-11 17:27:40|2256.6|2256.3|2255.6|2255.3|2256.7|2256.4|2255.2|2254.9|291
1613064470000|2021-02-11 17:27:50|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2254.8|2254.5|184
1613064480000|2021-02-11 17:28:00|2255.8|2255.5|2254.7|2254.4|2255.9|2255.6|2254.3|2254|331
1613064490000|2021-02-11 17:28:10|2254.6|2254.3|2254.3|2254|2255.2|2254.9|2254.3|2254|112
1613064500000|2021-02-11 17:28:20|2254.4|2254.1|2252.4|2252.1|2254.4|2254.1|2252.4|2252.1|269
1613064510000|2021-02-11 17:28:30|2252.5|2252.2|2252.3|2252|2252.9|2252.6|2252|2251.7|152
1613064520000|2021-02-11 17:28:40|2252|2251.7|2251.8|2251.5|2252.4|2252.1|2251.5|2251.2|167
1613064530000|2021-02-11 17:28:50|2251.6|2251.3|2250.4|2250.1|2251.6|2251.3|2250.4|2250.1|233
1613064540000|2021-02-11 17:29:00|2250.2|2249.9|2251.3|2251|2251.5|2251.2|2250.1|2249.8|335
1613064550000|2021-02-11 17:29:10|2251.4|2251.1|2252.5|2252.2|2252.5|2252.2|2250.9|2250.6|296
1613064560000|2021-02-11 17:29:20|2252.7|2252.4|2253.4|2253.1|2254.9|2254.6|2252.5|2252.2|333
1613064570000|2021-02-11 17:29:30|2253.5|2253.2|2254.5|2254.2|2254.5|2254.2|2252.9|2252.6|388
1613064580000|2021-02-11 17:29:40|2254.3|2254|2253.2|2252.9|2254.3|2254|2252.9|2252.6|283
1613064590000|2021-02-11 17:29:50|2253.5|2253.2|2252.3|2252|2253.5|2253.2|2252.1|2251.8|212
1613064600000|2021-02-11 17:30:00|2252.1|2251.8|2252.8|2252.5|2253.4|2253.1|2252.1|2251.8|416
1613064610000|2021-02-11 17:30:10|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2251.4|2251.1|170
1613064620000|2021-02-11 17:30:20|2254.1|2253.8|2256.8|2256.5|2257.4|2257.1|2253.5|2253.2|556
1613064630000|2021-02-11 17:30:30|2257|2256.7|2257.5|2257.2|2257.5|2257.2|2255.7|2255.4|201
1613064640000|2021-02-11 17:30:40|2257.3|2257|2258.6|2258.3|2258.6|2258.3|2256.9|2256.6|296
1613064650000|2021-02-11 17:30:50|2259.2|2258.9|2260.7|2260.4|2261.2|2260.9|2258.8|2258.5|424
1613064660000|2021-02-11 17:31:00|2260.4|2260.1|2259.1|2258.8|2260.4|2260.1|2257.8|2257.5|563
1613064670000|2021-02-11 17:31:10|2258.8|2258.5|2258.2|2257.9|2259.5|2259.2|2258.1|2257.8|268
1613064680000|2021-02-11 17:31:20|2258.1|2257.8|2258.5|2258.2|2258.9|2258.6|2258|2257.7|168
1613064690000|2021-02-11 17:31:30|2258.6|2258.3|2261.4|2261.1|2261.5|2261.2|2258.6|2258.3|135
1613064700000|2021-02-11 17:31:40|2261.5|2261.2|2263|2262.7|2263.1|2262.8|2261.1|2260.8|193
1613064710000|2021-02-11 17:31:50|2263.2|2262.9|2263.3|2263|2263.6|2263.3|2262.9|2262.6|120
1613064720000|2021-02-11 17:32:00|2263.1|2262.8|2264.4|2264.1|2264.6|2264.3|2263.1|2262.8|237
1613064730000|2021-02-11 17:32:10|2264.6|2264.3|2265|2264.7|2265|2264.7|2264.3|2264|180
1613064740000|2021-02-11 17:32:20|2264.8|2264.5|2263.9|2263.6|2264.8|2264.5|2263.6|2263.3|331
1613064750000|2021-02-11 17:32:30|2263.8|2263.5|2263.7|2263.4|2264.2|2263.9|2262.7|2262.4|139
1613064760000|2021-02-11 17:32:40|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2262.1|2261.8|181
1613064770000|2021-02-11 17:32:50|2263.4|2263.1|2263.8|2263.5|2264.1|2263.8|2263.1|2262.8|246
1613064780000|2021-02-11 17:33:00|2264.1|2263.8|2264.5|2264.2|2265.3|2265|2264.1|2263.8|183
1613064790000|2021-02-11 17:33:10|2264.8|2264.5|2264.5|2264.2|2265.4|2265.1|2264.4|2264.1|84
1613064800000|2021-02-11 17:33:20|2264.3|2264|2264.1|2263.8|2264.7|2264.4|2263.3|2263|82
1613064810000|2021-02-11 17:33:30|2264.4|2264.1|2262.8|2262.5|2264.6|2264.3|2262.4|2262.1|84
1613064820000|2021-02-11 17:33:40|2262.9|2262.6|2264.8|2264.5|2264.8|2264.5|2262.9|2262.6|50
1613064830000|2021-02-11 17:33:50|2264.7|2264.4|2263.3|2263|2264.7|2264.4|2263.3|2263|103
1613064840000|2021-02-11 17:34:00|2262.9|2262.6|2263.3|2263|2264.2|2263.9|2262.9|2262.6|135
1613064850000|2021-02-11 17:34:10|2263|2262.7|2263|2262.7|2263.3|2263|2262.5|2262.2|83
1613064860000|2021-02-11 17:34:20|2262.9|2262.6|2265.1|2264.8|2265.2|2264.9|2262.9|2262.6|64
1613064870000|2021-02-11 17:34:30|2265|2264.7|2264.3|2264|2265.2|2264.9|2264.1|2263.8|85
1613064880000|2021-02-11 17:34:40|2264.4|2264.1|2264.6|2264.3|2264.8|2264.5|2264.3|2264|127
1613064890000|2021-02-11 17:34:50|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2263.7|2263.4|33
1613064900000|2021-02-11 17:35:00|2264.6|2264.3|2265.1|2264.8|2265.7|2265.4|2264.6|2264.3|108
1613064910000|2021-02-11 17:35:10|2264.9|2264.6|2266.5|2266.2|2266.5|2266.2|2264.7|2264.4|62
1613064920000|2021-02-11 17:35:20|2266.4|2266.1|2267.1|2266.8|2267.3|2267|2266.1|2265.8|188
1613064930000|2021-02-11 17:35:30|2267.2|2266.9|2267.9|2267.6|2268.1|2267.8|2266.9|2266.6|93
1613064940000|2021-02-11 17:35:40|2268.1|2267.8|2268|2267.7|2268.3|2268|2267.5|2267.2|93
1613064950000|2021-02-11 17:35:50|2268.1|2267.8|2269|2268.7|2269|2268.7|2267.7|2267.4|95
1613064960000|2021-02-11 17:36:00|2269.2|2268.9|2268.3|2268|2269.3|2269|2268.1|2267.8|180
1613064970000|2021-02-11 17:36:10|2268.4|2268.1|2267.2|2266.9|2268.4|2268.1|2267|2266.7|151
1613064980000|2021-02-11 17:36:20|2267.4|2267.1|2267.5|2267.2|2267.8|2267.5|2267|2266.7|119
1613064990000|2021-02-11 17:36:30|2267.8|2267.5|2268.7|2268.4|2268.7|2268.4|2267.8|2267.5|54
1613065000000|2021-02-11 17:36:40|2268.4|2268.1|2267.3|2267|2268.5|2268.2|2267.2|2266.9|36
1613065010000|2021-02-11 17:36:50|2267.6|2267.3|2267.5|2267.2|2268.3|2268|2267.5|2267.2|43
1613065020000|2021-02-11 17:37:00|2267.6|2267.3|2267.7|2267.4|2267.9|2267.6|2266.3|2266|177
1613065030000|2021-02-11 17:37:10|2267.9|2267.6|2269.1|2268.8|2269.4|2269.1|2267.9|2267.6|142
1613065040000|2021-02-11 17:37:20|2269|2268.7|2269.5|2269.2|2269.5|2269.2|2268.9|2268.6|60
1613065050000|2021-02-11 17:37:30|2269.4|2269.1|2269.8|2269.5|2270|2269.7|2269.4|2269.1|83
1613065060000|2021-02-11 17:37:40|2269.9|2269.6|2270.5|2270.2|2270.7|2270.4|2269.7|2269.4|145
1613065070000|2021-02-11 17:37:50|2270.6|2270.3|2270.2|2269.9|2270.7|2270.4|2269.7|2269.4|236
1613065080000|2021-02-11 17:38:00|2270.1|2269.8|2270|2269.7|2270.3|2270|2269.7|2269.4|181
1613065090000|2021-02-11 17:38:10|2270.3|2270|2269.6|2269.3|2270.3|2270|2269.6|2269.3|99
1613065100000|2021-02-11 17:38:20|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.4|2269.1|251
1613065110000|2021-02-11 17:38:30|2269.6|2269.3|2269|2268.7|2269.8|2269.5|2268.4|2268.1|157
1613065120000|2021-02-11 17:38:40|2269.1|2268.8|2269.5|2269.2|2269.7|2269.4|2269.1|2268.8|58
1613065130000|2021-02-11 17:38:50|2269.6|2269.3|2269.4|2269.1|2269.8|2269.5|2269.3|2269|43
1613065140000|2021-02-11 17:39:00|2269.5|2269.2|2269.7|2269.4|2269.9|2269.6|2269|2268.7|61
1613065150000|2021-02-11 17:39:10|2270|2269.7|2270.1|2269.8|2270.3|2270|2269.9|2269.6|90
1613065160000|2021-02-11 17:39:20|2269.9|2269.6|2270.8|2270.5|2270.9|2270.6|2269.9|2269.6|43
1613065170000|2021-02-11 17:39:30|2270.9|2270.6|2270.2|2269.9|2270.9|2270.6|2269.8|2269.5|56
1613065180000|2021-02-11 17:39:40|2270.3|2270|2270.1|2269.8|2270.3|2270|2269.9|2269.6|53
1613065190000|2021-02-11 17:39:50|2270|2269.7|2270.7|2270.4|2270.7|2270.4|2270|2269.7|30
1613065200000|2021-02-11 17:40:00|2270.2|2269.9|2269.3|2269|2270.2|2269.9|2269|2268.7|68
1613065210000|2021-02-11 17:40:10|2269.4|2269.1|2269|2268.7|2269.9|2269.6|2269|2268.7|67
1613065220000|2021-02-11 17:40:20|2268.8|2268.5|2268.1|2267.8|2269.1|2268.8|2268.1|2267.8|72
1613065230000|2021-02-11 17:40:30|2268.3|2268|2268.2|2267.9|2268.8|2268.5|2268.1|2267.8|238
1613065240000|2021-02-11 17:40:40|2268.4|2268.1|2267.7|2267.4|2268.4|2268.1|2267.6|2267.3|165
1613065250000|2021-02-11 17:40:50|2267.6|2267.3|2267.8|2267.5|2268.1|2267.8|2266.9|2266.6|279
1613065260000|2021-02-11 17:41:00|2267.6|2267.3|2267.7|2267.4|2268.3|2268|2267.2|2266.9|115
1613065270000|2021-02-11 17:41:10|2267.4|2267.1|2266.4|2266.1|2267.6|2267.3|2266.3|2266|88
1613065280000|2021-02-11 17:41:20|2266.5|2266.2|2265.1|2264.8|2266.5|2266.2|2265|2264.7|140
1613065290000|2021-02-11 17:41:30|2265|2264.7|2264.2|2263.9|2265.2|2264.9|2264|2263.7|204
1613065300000|2021-02-11 17:41:40|2264|2263.7|2265|2264.7|2265|2264.7|2263.6|2263.3|254
1613065310000|2021-02-11 17:41:50|2264.9|2264.6|2265.5|2265.2|2265.6|2265.3|2264.7|2264.4|125
1613065320000|2021-02-11 17:42:00|2265.3|2265|2265.1|2264.8|2266.4|2266.1|2265.1|2264.8|98
1613065330000|2021-02-11 17:42:10|2265.2|2264.9|2265.6|2265.3|2265.7|2265.4|2265.2|2264.9|48
1613065340000|2021-02-11 17:42:20|2265.7|2265.4|2264.4|2264.1|2265.7|2265.4|2264.3|2264|49
1613065350000|2021-02-11 17:42:30|2264.3|2264|2264|2263.7|2264.8|2264.5|2263.9|2263.6|98
1613065360000|2021-02-11 17:42:40|2263.9|2263.6|2264.5|2264.2|2265|2264.7|2263.9|2263.6|49
1613065370000|2021-02-11 17:42:50|2264.1|2263.8|2264.3|2264|2264.5|2264.2|2263.6|2263.3|62
1613065380000|2021-02-11 17:43:00|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.6|2263.3|130
1613065390000|2021-02-11 17:43:10|2264.1|2263.8|2263|2262.7|2264.1|2263.8|2263|2262.7|63
1613065400000|2021-02-11 17:43:20|2263.2|2262.9|2262.5|2262.2|2263.4|2263.1|2262.3|2262|132
1613065410000|2021-02-11 17:43:30|2262.6|2262.3|2261.5|2261.2|2262.7|2262.4|2261.2|2260.9|115
1613065420000|2021-02-11 17:43:40|2261.2|2260.9|2259.5|2259.2|2261.2|2260.9|2259.4|2259.1|112
1613065430000|2021-02-11 17:43:50|2259.7|2259.4|2259.9|2259.6|2260.4|2260.1|2259.3|2259|96
1613065440000|2021-02-11 17:44:00|2260|2259.7|2260.7|2260.4|2261.5|2261.2|2259.9|2259.6|141
1613065450000|2021-02-11 17:44:10|2260.6|2260.3|2258.2|2257.9|2260.6|2260.3|2258.1|2257.8|274
1613065460000|2021-02-11 17:44:20|2258.4|2258.1|2259.2|2258.9|2259.5|2259.2|2257.7|2257.4|149
1613065470000|2021-02-11 17:44:30|2258.8|2258.5|2259.3|2259|2259.5|2259.2|2258.8|2258.5|96
1613065480000|2021-02-11 17:44:40|2259.4|2259.1|2259.3|2259|2260.5|2260.2|2258.9|2258.6|94
1613065490000|2021-02-11 17:44:50|2259.5|2259.2|2259.1|2258.8|2259.6|2259.3|2258.6|2258.3|43
1613065500000|2021-02-11 17:45:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|81
1613065510000|2021-02-11 17:45:10|2259.1|2258.8|2257.7|2257.4|2259.1|2258.8|2257.5|2257.2|80
1613065520000|2021-02-11 17:45:20|2257.9|2257.6|2258.6|2258.3|2259|2258.7|2257.9|2257.6|54
1613065530000|2021-02-11 17:45:30|2258.3|2258|2258.1|2257.8|2258.3|2258|2257.5|2257.2|72
1613065540000|2021-02-11 17:45:40|2258.2|2257.9|2257.5|2257.2|2258.5|2258.2|2257.3|2257|100
1613065550000|2021-02-11 17:45:50|2257.6|2257.3|2255.7|2255.4|2257.6|2257.3|2255.2|2254.9|269
1613065560000|2021-02-11 17:46:00|2255.5|2255.2|2255.8|2255.5|2256|2255.7|2254.9|2254.6|100
1613065570000|2021-02-11 17:46:10|2255.4|2255.1|2255|2254.7|2255.8|2255.5|2254.7|2254.4|101
1613065580000|2021-02-11 17:46:20|2255.1|2254.8|2254.9|2254.6|2255.5|2255.2|2254.9|2254.6|72
1613065590000|2021-02-11 17:46:30|2255.1|2254.8|2254.2|2253.9|2255.1|2254.8|2253.9|2253.6|142
1613065600000|2021-02-11 17:46:40|2253.9|2253.6|2255.2|2254.9|2255.2|2254.9|2253.7|2253.4|189
1613065610000|2021-02-11 17:46:50|2255.5|2255.2|2256.9|2256.6|2256.9|2256.6|2254.7|2254.4|187
1613065620000|2021-02-11 17:47:00|2257|2256.7|2258.6|2258.3|2258.7|2258.4|2256.8|2256.5|274
1613065630000|2021-02-11 17:47:10|2258.9|2258.6|2258.1|2257.8|2259.3|2259|2257.6|2257.3|101
1613065640000|2021-02-11 17:47:20|2258|2257.7|2258.9|2258.6|2259.3|2259|2258|2257.7|106
1613065650000|2021-02-11 17:47:30|2258.8|2258.5|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|125
1613065660000|2021-02-11 17:47:40|2258.9|2258.6|2261.4|2261.1|2261.4|2261.1|2258.9|2258.6|217
1613065670000|2021-02-11 17:47:50|2261.9|2261.6|2261.8|2261.5|2262.2|2261.9|2261.6|2261.3|143
1613065680000|2021-02-11 17:48:00|2261.7|2261.4|2261.3|2261|2262.3|2262|2260.9|2260.6|239
1613065690000|2021-02-11 17:48:10|2261|2260.7|2261.8|2261.5|2261.8|2261.5|2259.9|2259.6|121
1613065700000|2021-02-11 17:48:20|2261.4|2261.1|2262.9|2262.6|2263|2262.7|2260.8|2260.5|78
1613065710000|2021-02-11 17:48:30|2263.1|2262.8|2262.2|2261.9|2263.1|2262.8|2261.8|2261.5|86
1613065720000|2021-02-11 17:48:40|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.5|2262.2|28
1613065730000|2021-02-11 17:48:50|2262.9|2262.6|2263.1|2262.8|2263.3|2263|2262.5|2262.2|80
1613065740000|2021-02-11 17:49:00|2262.8|2262.5|2263.4|2263.1|2263.4|2263.1|2262|2261.7|127
1613065750000|2021-02-11 17:49:10|2263.7|2263.4|2262.5|2262.2|2263.7|2263.4|2262.3|2262|76
1613065760000|2021-02-11 17:49:20|2262.7|2262.4|2263|2262.7|2263.1|2262.8|2262.3|2262|90
1613065770000|2021-02-11 17:49:30|2262.9|2262.6|2263.2|2262.9|2263.2|2262.9|2262.5|2262.2|49
1613065780000|2021-02-11 17:49:40|2263.1|2262.8|2263.3|2263|2263.8|2263.5|2263|2262.7|80
1613065790000|2021-02-11 17:49:50|2262.8|2262.5|2264|2263.7|2264.2|2263.9|2262.5|2262.2|66
1613065800000|2021-02-11 17:50:00|2264.1|2263.8|2262.9|2262.6|2264.6|2264.3|2262.9|2262.6|128
1613065810000|2021-02-11 17:50:10|2262.8|2262.5|2263|2262.7|2263|2262.7|2261.9|2261.6|52
1613065820000|2021-02-11 17:50:20|2263.1|2262.8|2263.5|2263.2|2264.3|2264|2263.1|2262.8|52
1613065830000|2021-02-11 17:50:30|2263.1|2262.8|2263.5|2263.2|2263.5|2263.2|2262.7|2262.4|29
1613065840000|2021-02-11 17:50:40|2263.6|2263.3|2264.2|2263.9|2264.2|2263.9|2263.2|2262.9|21
1613065850000|2021-02-11 17:50:50|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2263.7|2263.4|30
1613065860000|2021-02-11 17:51:00|2264.3|2264|2264.7|2264.4|2265|2264.7|2264.2|2263.9|113
1613065870000|2021-02-11 17:51:10|2264.5|2264.2|2264.8|2264.5|2264.9|2264.6|2264.4|2264.1|73
1613065880000|2021-02-11 17:51:20|2264.9|2264.6|2264.4|2264.1|2264.9|2264.6|2263.7|2263.4|87
1613065890000|2021-02-11 17:51:30|2264.3|2264|2264.3|2264|2264.6|2264.3|2264.2|2263.9|59
1613065900000|2021-02-11 17:51:40|2264.2|2263.9|2263|2262.7|2264.2|2263.9|2262.7|2262.4|73
1613065910000|2021-02-11 17:51:50|2263.2|2262.9|2263.1|2262.8|2263.4|2263.1|2263|2262.7|52
1613065920000|2021-02-11 17:52:00|2262.9|2262.6|2262.3|2262|2263.1|2262.8|2262.3|2262|78
1613065930000|2021-02-11 17:52:10|2262.4|2262.1|2261.8|2261.5|2262.7|2262.4|2261.8|2261.5|192
1613065940000|2021-02-11 17:52:20|2261.9|2261.6|2260.1|2259.8|2261.9|2261.6|2260.1|2259.8|158
1613065950000|2021-02-11 17:52:30|2260|2259.7|2259.9|2259.6|2260.5|2260.2|2259.8|2259.5|157
1613065960000|2021-02-11 17:52:40|2259.8|2259.5|2259|2258.7|2259.9|2259.6|2259|2258.7|146
1613065970000|2021-02-11 17:52:50|2258.9|2258.6|2257.9|2257.6|2258.9|2258.6|2257.6|2257.3|230
1613065980000|2021-02-11 17:53:00|2258.5|2258.2|2258.2|2257.9|2259.3|2259|2257.7|2257.4|124
1613065990000|2021-02-11 17:53:10|2258.3|2258|2257|2256.7|2258.4|2258.1|2257|2256.7|144
1613066000000|2021-02-11 17:53:20|2257.1|2256.8|2257.9|2257.6|2257.9|2257.6|2256.2|2255.9|184
1613066010000|2021-02-11 17:53:30|2258.3|2258|2258|2257.7|2259|2258.7|2257.4|2257.1|124
1613066020000|2021-02-11 17:53:40|2257.9|2257.6|2258|2257.7|2258.5|2258.2|2257.8|2257.5|61
1613066030000|2021-02-11 17:53:50|2258.1|2257.8|2257.3|2257|2258.1|2257.8|2257.1|2256.8|73
1613066040000|2021-02-11 17:54:00|2257.9|2257.6|2258.6|2258.3|2259.3|2259|2257.9|2257.6|173
1613066050000|2021-02-11 17:54:10|2258.7|2258.4|2260.4|2260.1|2260.4|2260.1|2258.4|2258.1|121
1613066060000|2021-02-11 17:54:20|2260.2|2259.9|2259.5|2259.2|2260.7|2260.4|2259.5|2259.2|98
1613066070000|2021-02-11 17:54:30|2259.7|2259.4|2259.9|2259.6|2260.1|2259.8|2259|2258.7|48
1613066080000|2021-02-11 17:54:40|2260.4|2260.1|2260.8|2260.5|2261.1|2260.8|2260.1|2259.8|40
1613066090000|2021-02-11 17:54:50|2261.1|2260.8|2260.6|2260.3|2261.2|2260.9|2260.1|2259.8|115
1613066100000|2021-02-11 17:55:00|2260.5|2260.2|2261|2260.7|2261.5|2261.2|2260.5|2260.2|61
1613066110000|2021-02-11 17:55:10|2261.3|2261|2260.6|2260.3|2261.5|2261.2|2260.6|2260.3|290
1613066120000|2021-02-11 17:55:20|2260.5|2260.2|2261.3|2261|2261.7|2261.4|2260.5|2260.2|226
1613066130000|2021-02-11 17:55:30|2261.4|2261.1|2260.3|2260|2261.6|2261.3|2260.3|2260|205
1613066140000|2021-02-11 17:55:40|2260.8|2260.5|2260.9|2260.6|2261.3|2261|2260.8|2260.5|335
1613066150000|2021-02-11 17:55:50|2261.1|2260.8|2260.9|2260.6|2261.6|2261.3|2260.8|2260.5|158
1613066160000|2021-02-11 17:56:00|2260.7|2260.4|2261.9|2261.6|2262.2|2261.9|2260.3|2260|105
1613066170000|2021-02-11 17:56:10|2261.5|2261.2|2262.4|2262.1|2262.4|2262.1|2261.4|2261.1|78
1613066180000|2021-02-11 17:56:20|2262.7|2262.4|2263.1|2262.8|2263.2|2262.9|2262.7|2262.4|51
1613066190000|2021-02-11 17:56:30|2263.5|2263.2|2264.5|2264.2|2264.5|2264.2|2263.5|2263.2|100
1613066200000|2021-02-11 17:56:40|2264.7|2264.4|2265.6|2265.3|2265.8|2265.5|2264.7|2264.4|81
1613066210000|2021-02-11 17:56:50|2265.5|2265.2|2264.8|2264.5|2265.6|2265.3|2264.2|2263.9|65
1613066220000|2021-02-11 17:57:00|2264.9|2264.6|2265.5|2265.2|2265.5|2265.2|2264.6|2264.3|81
1613066230000|2021-02-11 17:57:10|2265.3|2265|2264.5|2264.2|2265.4|2265.1|2264.4|2264.1|134
1613066240000|2021-02-11 17:57:20|2264.3|2264|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|92
1613066250000|2021-02-11 17:57:30|2264.3|2264|2265|2264.7|2265|2264.7|2263.3|2263|121
1613066260000|2021-02-11 17:57:40|2264.9|2264.6|2266.4|2266.1|2266.4|2266.1|2264.9|2264.6|234
1613066270000|2021-02-11 17:57:50|2266.6|2266.3|2266.5|2266.2|2267|2266.7|2266.1|2265.8|57
1613066280000|2021-02-11 17:58:00|2266.3|2266|2267.1|2266.8|2267.5|2267.2|2265.7|2265.4|212
1613066290000|2021-02-11 17:58:10|2267|2266.7|2266.7|2266.4|2267.3|2267|2266.2|2265.9|24
1613066300000|2021-02-11 17:58:20|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.5|2266.2|81
1613066310000|2021-02-11 17:58:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2266.4|2266.1|28
1613066320000|2021-02-11 17:58:40|2267|2266.7|2267|2266.7|2267.1|2266.8|2266.7|2266.4|35
1613066330000|2021-02-11 17:58:50|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.5|2266.2|18
1613066340000|2021-02-11 17:59:00|2267.1|2266.8|2266.7|2266.4|2267.5|2267.2|2266.7|2266.4|34
1613066350000|2021-02-11 17:59:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2265.8|2265.5|121
1613066360000|2021-02-11 17:59:20|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.6|2266.3|37
1613066370000|2021-02-11 17:59:30|2266.7|2266.4|2267.6|2267.3|2267.6|2267.3|2266.6|2266.3|38
1613066380000|2021-02-11 17:59:40|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2266.7|2266.4|58
1613066390000|2021-02-11 17:59:50|2266.9|2266.6|2267.6|2267.3|2267.6|2267.3|2266.7|2266.4|57
1613066400000|2021-02-11 18:00:00|2267.7|2267.4|2267.3|2267|2268|2267.7|2266.7|2266.4|67
1613066410000|2021-02-11 18:00:10|2267.2|2266.9|2266|2265.7|2267.2|2266.9|2265.9|2265.6|91
1613066420000|2021-02-11 18:00:20|2266.1|2265.8|2266.9|2266.6|2266.9|2266.6|2265.3|2265|91
1613066430000|2021-02-11 18:00:30|2267|2266.7|2265.7|2265.4|2267|2266.7|2265.7|2265.4|42
1613066440000|2021-02-11 18:00:40|2266.2|2265.9|2266.5|2266.2|2267.1|2266.8|2266.2|2265.9|26
1613066450000|2021-02-11 18:00:50|2267.1|2266.8|2267.3|2267|2267.6|2267.3|2266.9|2266.6|50
1613066460000|2021-02-11 18:01:00|2267.1|2266.8|2266.1|2265.8|2267.2|2266.9|2266.1|2265.8|80
1613066470000|2021-02-11 18:01:10|2266.4|2266.1|2266.1|2265.8|2267.1|2266.8|2266.1|2265.8|62
1613066480000|2021-02-11 18:01:20|2266|2265.7|2266.6|2266.3|2266.7|2266.4|2265.6|2265.3|77
1613066490000|2021-02-11 18:01:30|2266.5|2266.2|2267.1|2266.8|2267.2|2266.9|2266.2|2265.9|87
1613066500000|2021-02-11 18:01:40|2266.9|2266.6|2267.7|2267.4|2268.4|2268.1|2266.9|2266.6|142
1613066510000|2021-02-11 18:01:50|2267.8|2267.5|2267.9|2267.6|2268|2267.7|2267.6|2267.3|53
1613066520000|2021-02-11 18:02:00|2267.7|2267.4|2267.1|2266.8|2268.1|2267.8|2267.1|2266.8|51
1613066530000|2021-02-11 18:02:10|2267.2|2266.9|2267.1|2266.8|2267.8|2267.5|2266.6|2266.3|162
1613066540000|2021-02-11 18:02:20|2267.2|2266.9|2266.5|2266.2|2267.3|2267|2266.5|2266.2|83
1613066550000|2021-02-11 18:02:30|2266.6|2266.3|2266.8|2266.5|2267.1|2266.8|2266.6|2266.3|42
1613066560000|2021-02-11 18:02:40|2266.7|2266.4|2267.4|2267.1|2267.6|2267.3|2266.3|2266|48
1613066570000|2021-02-11 18:02:50|2267.3|2267|2266.8|2266.5|2267.3|2267|2266.5|2266.2|33
1613066580000|2021-02-11 18:03:00|2266.9|2266.6|2266.3|2266|2266.9|2266.6|2266.2|2265.9|27
1613066590000|2021-02-11 18:03:10|2266.5|2266.2|2267.2|2266.9|2267.3|2267|2266.5|2266.2|34
1613066600000|2021-02-11 18:03:20|2267.3|2267|2266.1|2265.8|2267.4|2267.1|2265.9|2265.6|41
1613066610000|2021-02-11 18:03:30|2266.2|2265.9|2265.1|2264.8|2266.2|2265.9|2265.1|2264.8|67
1613066620000|2021-02-11 18:03:40|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2264.5|2264.2|185
1613066630000|2021-02-11 18:03:50|2265.8|2265.5|2266.8|2266.5|2266.8|2266.5|2265.8|2265.5|23
1613066640000|2021-02-11 18:04:00|2267.4|2267.1|2266.8|2266.5|2267.5|2267.2|2266.8|2266.5|92
1613066650000|2021-02-11 18:04:10|2266.9|2266.6|2266.6|2266.3|2267|2266.7|2266.2|2265.9|38
1613066660000|2021-02-11 18:04:20|2266.5|2266.2|2266.8|2266.5|2266.9|2266.6|2266.3|2266|27
1613066670000|2021-02-11 18:04:30|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.2|2265.9|26
1613066680000|2021-02-11 18:04:40|2266.9|2266.6|2266.9|2266.6|2267.1|2266.8|2266.7|2266.4|27
1613066690000|2021-02-11 18:04:50|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|43
1613066700000|2021-02-11 18:05:00|2266.5|2266.2|2268.2|2267.9|2268.2|2267.9|2266.4|2266.1|51
1613066710000|2021-02-11 18:05:10|2267.8|2267.5|2267.3|2267|2268.1|2267.8|2267.1|2266.8|70
1613066720000|2021-02-11 18:05:20|2267.5|2267.2|2268.4|2268.1|2268.4|2268.1|2267.3|2267|34
1613066730000|2021-02-11 18:05:30|2268.1|2267.8|2267.9|2267.6|2268.5|2268.2|2267.9|2267.6|55
1613066740000|2021-02-11 18:05:40|2267.7|2267.4|2266.4|2266.1|2267.7|2267.4|2266.4|2266.1|85
1613066750000|2021-02-11 18:05:50|2266.8|2266.5|2266.1|2265.8|2266.8|2266.5|2266.1|2265.8|40
1613066760000|2021-02-11 18:06:00|2265.7|2265.4|2266.5|2266.2|2266.5|2266.2|2265.3|2265|95
1613066770000|2021-02-11 18:06:10|2266.6|2266.3|2267|2266.7|2267.2|2266.9|2266.2|2265.9|55
1613066780000|2021-02-11 18:06:20|2266.9|2266.6|2266|2265.7|2266.9|2266.6|2265.9|2265.6|55
1613066790000|2021-02-11 18:06:30|2265.9|2265.6|2265.3|2265|2265.9|2265.6|2265.3|2265|90
1613066800000|2021-02-11 18:06:40|2265|2264.7|2264.7|2264.4|2265.6|2265.3|2264.7|2264.4|69
1613066810000|2021-02-11 18:06:50|2264.9|2264.6|2264|2263.7|2265|2264.7|2264|2263.7|216
1613066820000|2021-02-11 18:07:00|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2263.7|2263.4|109
1613066830000|2021-02-11 18:07:10|2264.7|2264.4|2265.3|2265|2265.5|2265.2|2264.4|2264.1|68
1613066840000|2021-02-11 18:07:20|2265.4|2265.1|2265.6|2265.3|2266|2265.7|2265.4|2265.1|72
1613066850000|2021-02-11 18:07:30|2265.3|2265|2263.6|2263.3|2265.3|2265|2263.5|2263.2|102
1613066860000|2021-02-11 18:07:40|2263.7|2263.4|2264.7|2264.4|2264.8|2264.5|2263.4|2263.1|39
1613066870000|2021-02-11 18:07:50|2264.8|2264.5|2265.3|2265|2265.3|2265|2264.8|2264.5|30
1613066880000|2021-02-11 18:08:00|2265.5|2265.2|2265.1|2264.8|2266.1|2265.8|2265|2264.7|70
1613066890000|2021-02-11 18:08:10|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.7|2264.4|31
1613066900000|2021-02-11 18:08:20|2265.1|2264.8|2266.4|2266.1|2266.5|2266.2|2265|2264.7|57
1613066910000|2021-02-11 18:08:30|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.1|2265.8|42
1613066920000|2021-02-11 18:08:40|2266.5|2266.2|2266.3|2266|2266.7|2266.4|2266.2|2265.9|35
1613066930000|2021-02-11 18:08:50|2266.2|2265.9|2265.7|2265.4|2266.3|2266|2265.3|2265|142
1613066940000|2021-02-11 18:09:00|2265.8|2265.5|2264.8|2264.5|2265.9|2265.6|2264.8|2264.5|77
1613066950000|2021-02-11 18:09:10|2264.9|2264.6|2264.5|2264.2|2265.3|2265|2264.5|2264.2|101
1613066960000|2021-02-11 18:09:20|2264.7|2264.4|2264.6|2264.3|2264.9|2264.6|2264.1|2263.8|86
1613066970000|2021-02-11 18:09:30|2264.3|2264|2264.2|2263.9|2264.7|2264.4|2263.9|2263.6|88
1613066980000|2021-02-11 18:09:40|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.2|2262.9|51
1613066990000|2021-02-11 18:09:50|2264.2|2263.9|2263.9|2263.6|2264.4|2264.1|2263.9|2263.6|50
1613067000000|2021-02-11 18:10:00|2263.8|2263.5|2263.1|2262.8|2264|2263.7|2262.4|2262.1|163
1613067010000|2021-02-11 18:10:10|2262.9|2262.6|2263.1|2262.8|2263.6|2263.3|2262.4|2262.1|81
1613067020000|2021-02-11 18:10:20|2263.5|2263.2|2264.6|2264.3|2264.8|2264.5|2263.5|2263.2|125
1613067030000|2021-02-11 18:10:30|2264.8|2264.5|2263.5|2263.2|2265.5|2265.2|2263.1|2262.8|115
1613067040000|2021-02-11 18:10:40|2263.3|2263|2262.8|2262.5|2263.8|2263.5|2262.5|2262.2|112
1613067050000|2021-02-11 18:10:50|2263.1|2262.8|2264.1|2263.8|2264.1|2263.8|2263.1|2262.8|89
1613067060000|2021-02-11 18:11:00|2264.2|2263.9|2262.9|2262.6|2264.2|2263.9|2262.9|2262.6|65
1613067070000|2021-02-11 18:11:10|2263.3|2263|2262.7|2262.4|2263.4|2263.1|2262.7|2262.4|75
1613067080000|2021-02-11 18:11:20|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.2|2261.9|95
1613067090000|2021-02-11 18:11:30|2262.9|2262.6|2264.1|2263.8|2264.3|2264|2262.8|2262.5|76
1613067100000|2021-02-11 18:11:40|2264|2263.7|2264.9|2264.6|2264.9|2264.6|2263.8|2263.5|51
1613067110000|2021-02-11 18:11:50|2264.8|2264.5|2265.3|2265|2265.7|2265.4|2264.8|2264.5|49
1613067120000|2021-02-11 18:12:00|2265|2264.7|2266.8|2266.5|2266.8|2266.5|2265|2264.7|63
1613067130000|2021-02-11 18:12:10|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|45
1613067140000|2021-02-11 18:12:20|2266.8|2266.5|2267.2|2266.9|2267.4|2267.1|2266.8|2266.5|59
1613067150000|2021-02-11 18:12:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2266.5|2266.2|27
1613067160000|2021-02-11 18:12:40|2267.1|2266.8|2265.9|2265.6|2267.2|2266.9|2265.9|2265.6|44
1613067170000|2021-02-11 18:12:50|2265.7|2265.4|2266.4|2266.1|2266.4|2266.1|2265.7|2265.4|25
1613067180000|2021-02-11 18:13:00|2266.5|2266.2|2268|2267.7|2268|2267.7|2266.5|2266.2|43
1613067190000|2021-02-11 18:13:10|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268|2267.7|45
1613067200000|2021-02-11 18:13:20|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2267.6|2267.3|70
1613067210000|2021-02-11 18:13:30|2268.1|2267.8|2269.1|2268.8|2269.1|2268.8|2268|2267.7|123
1613067220000|2021-02-11 18:13:40|2269|2268.7|2268|2267.7|2269.2|2268.9|2268|2267.7|113
1613067230000|2021-02-11 18:13:50|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2267.9|2267.6|28
1613067240000|2021-02-11 18:14:00|2268.4|2268.1|2269.6|2269.3|2269.6|2269.3|2268.4|2268.1|271
1613067250000|2021-02-11 18:14:10|2269.5|2269.2|2270.9|2270.6|2270.9|2270.6|2269.5|2269.2|90
1613067260000|2021-02-11 18:14:20|2270.5|2270.2|2271.2|2270.9|2271.4|2271.1|2270.5|2270.2|88
1613067270000|2021-02-11 18:14:30|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2270.6|2270.3|74
1613067280000|2021-02-11 18:14:40|2271.6|2271.3|2271.7|2271.4|2272|2271.7|2271.3|2271|83
1613067290000|2021-02-11 18:14:50|2271.8|2271.5|2271.1|2270.8|2271.8|2271.5|2271|2270.7|62
1613067300000|2021-02-11 18:15:00|2271.5|2271.2|2271.2|2270.9|2271.6|2271.3|2270.9|2270.6|110
1613067310000|2021-02-11 18:15:10|2271.1|2270.8|2271|2270.7|2271.4|2271.1|2270.7|2270.4|86
1613067320000|2021-02-11 18:15:20|2271.1|2270.8|2271|2270.7|2271.4|2271.1|2270.7|2270.4|86
1613067330000|2021-02-11 18:15:30|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270|2269.7|74
1613067340000|2021-02-11 18:15:40|2271.2|2270.9|2270.3|2270|2271.2|2270.9|2270.2|2269.9|47
1613067350000|2021-02-11 18:15:50|2270.4|2270.1|2270.9|2270.6|2271|2270.7|2270.4|2270.1|41
1613067360000|2021-02-11 18:16:00|2271.3|2271|2271.3|2271|2271.4|2271.1|2270.9|2270.6|52
1613067370000|2021-02-11 18:16:10|2270.9|2270.6|2271.4|2271.1|2271.8|2271.5|2270.5|2270.2|67
1613067380000|2021-02-11 18:16:20|2271.5|2271.2|2272.2|2271.9|2272.6|2272.3|2271.5|2271.2|84
1613067390000|2021-02-11 18:16:30|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2271.9|2271.6|46
1613067400000|2021-02-11 18:16:40|2272.1|2271.8|2272.2|2271.9|2272.5|2272.2|2271.7|2271.4|88
1613067410000|2021-02-11 18:16:50|2272.1|2271.8|2272.6|2272.3|2272.9|2272.6|2272.1|2271.8|146
1613067420000|2021-02-11 18:17:00|2272.9|2272.6|2272.5|2272.2|2272.9|2272.6|2272.2|2271.9|130
1613067430000|2021-02-11 18:17:10|2273.3|2273|2272.9|2272.6|2273.4|2273.1|2272.9|2272.6|133
1613067440000|2021-02-11 18:17:20|2272.8|2272.5|2273.3|2273|2273.5|2273.2|2272.8|2272.5|64
1613067450000|2021-02-11 18:17:30|2273.2|2272.9|2273.2|2272.9|2273.5|2273.2|2273.1|2272.8|32
1613067460000|2021-02-11 18:17:40|2273.3|2273|2272.7|2272.4|2273.5|2273.2|2272.6|2272.3|41
1613067470000|2021-02-11 18:17:50|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.6|2272.3|127
1613067480000|2021-02-11 18:18:00|2272.8|2272.5|2272.2|2271.9|2273|2272.7|2271.9|2271.6|255
1613067490000|2021-02-11 18:18:10|2272.1|2271.8|2272|2271.7|2272.3|2272|2271.7|2271.4|70
1613067500000|2021-02-11 18:18:20|2271.9|2271.6|2271.6|2271.3|2272|2271.7|2271.3|2271|160
1613067510000|2021-02-11 18:18:30|2271.7|2271.4|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|117
1613067520000|2021-02-11 18:18:40|2271.5|2271.2|2271.2|2270.9|2271.6|2271.3|2271.1|2270.8|89
1613067530000|2021-02-11 18:18:50|2271.3|2271|2271.6|2271.3|2271.7|2271.4|2271.1|2270.8|34
1613067540000|2021-02-11 18:19:00|2271.5|2271.2|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|26
1613067550000|2021-02-11 18:19:10|2271.7|2271.4|2272.4|2272.1|2272.5|2272.2|2271.7|2271.4|65
1613067560000|2021-02-11 18:19:20|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|47
1613067570000|2021-02-11 18:19:30|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|92
1613067580000|2021-02-11 18:19:40|2272.1|2271.8|2272|2271.7|2272.3|2272|2271.8|2271.5|89
1613067590000|2021-02-11 18:19:50|2272.2|2271.9|2272.9|2272.6|2273.1|2272.8|2272.2|2271.9|233
1613067600000|2021-02-11 18:20:00|2273.4|2273.1|2274.2|2273.9|2274.3|2274|2273.3|2273|269
1613067610000|2021-02-11 18:20:10|2274.3|2274|2275.3|2275|2275.3|2275|2274.3|2274|215
1613067620000|2021-02-11 18:20:20|2275.4|2275.1|2276.6|2276.3|2276.6|2276.3|2275.2|2274.9|117
1613067630000|2021-02-11 18:20:30|2276.7|2276.4|2275.8|2275.5|2276.7|2276.4|2275.7|2275.4|66
1613067640000|2021-02-11 18:20:40|2275.9|2275.6|2276.8|2276.5|2277.1|2276.8|2275.9|2275.6|125
1613067650000|2021-02-11 18:20:50|2276.6|2276.3|2275.5|2275.2|2276.6|2276.3|2275.5|2275.2|46
1613067660000|2021-02-11 18:21:00|2275.7|2275.4|2274.4|2274.1|2275.8|2275.5|2274.1|2273.8|72
1613067670000|2021-02-11 18:21:10|2274.3|2274|2274.7|2274.4|2274.7|2274.4|2274.3|2274|36
1613067680000|2021-02-11 18:21:20|2274.8|2274.5|2275.4|2275.1|2275.4|2275.1|2274.7|2274.4|52
1613067690000|2021-02-11 18:21:30|2275.8|2275.5|2275.7|2275.4|2276.1|2275.8|2275.4|2275.1|205
1613067700000|2021-02-11 18:21:40|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|24
1613067710000|2021-02-11 18:21:50|2275.2|2274.9|2275.7|2275.4|2276|2275.7|2275.1|2274.8|114
1613067720000|2021-02-11 18:22:00|2275.6|2275.3|2276.2|2275.9|2276.2|2275.9|2275.6|2275.3|91
1613067730000|2021-02-11 18:22:10|2276|2275.7|2276.1|2275.8|2276.3|2276|2275.8|2275.5|58
1613067740000|2021-02-11 18:22:20|2276.2|2275.9|2276.3|2276|2276.8|2276.5|2276.1|2275.8|42
1613067750000|2021-02-11 18:22:30|2275.9|2275.6|2276.1|2275.8|2276.3|2276|2275.2|2274.9|203
1613067760000|2021-02-11 18:22:40|2276|2275.7|2276.3|2276|2276.3|2276|2275.9|2275.6|63
1613067770000|2021-02-11 18:22:50|2276.4|2276.1|2276.7|2276.4|2276.8|2276.5|2276.4|2276.1|21
1613067780000|2021-02-11 18:23:00|2276.6|2276.3|2276|2275.7|2276.7|2276.4|2276|2275.7|124
1613067790000|2021-02-11 18:23:10|2276.1|2275.8|2276.4|2276.1|2276.5|2276.2|2276.1|2275.8|21
1613067800000|2021-02-11 18:23:20|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.1|2275.8|73
1613067810000|2021-02-11 18:23:30|2276.1|2275.8|2276.5|2276.2|2276.6|2276.3|2276|2275.7|191
1613067820000|2021-02-11 18:23:40|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2275.9|2275.6|41
1613067830000|2021-02-11 18:23:50|2276.3|2276|2275.8|2275.5|2276.4|2276.1|2275.8|2275.5|33
1613067840000|2021-02-11 18:24:00|2275.7|2275.4|2275.9|2275.6|2276.1|2275.8|2275.7|2275.4|35
1613067850000|2021-02-11 18:24:10|2276.1|2275.8|2276.2|2275.9|2276.3|2276|2276.1|2275.8|22
1613067860000|2021-02-11 18:24:20|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|26
1613067870000|2021-02-11 18:24:30|2275.7|2275.4|2276|2275.7|2276.4|2276.1|2275.7|2275.4|52
1613067880000|2021-02-11 18:24:40|2276.1|2275.8|2275.6|2275.3|2276.2|2275.9|2275.3|2275|69
1613067890000|2021-02-11 18:24:50|2275.5|2275.2|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|31
1613067900000|2021-02-11 18:25:00|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.5|2274.2|214
1613067910000|2021-02-11 18:25:10|2275.1|2274.8|2274.9|2274.6|2275.4|2275.1|2274.8|2274.5|72
1613067920000|2021-02-11 18:25:20|2274.8|2274.5|2275.6|2275.3|2275.6|2275.3|2274.8|2274.5|28
1613067930000|2021-02-11 18:25:30|2275.5|2275.2|2276|2275.7|2276.1|2275.8|2275.5|2275.2|75
1613067940000|2021-02-11 18:25:40|2276.1|2275.8|2276.4|2276.1|2276.5|2276.2|2276.1|2275.8|73
1613067950000|2021-02-11 18:25:50|2276.3|2276|2276.5|2276.2|2276.6|2276.3|2276.1|2275.8|59
1613067960000|2021-02-11 18:26:00|2276.4|2276.1|2275.6|2275.3|2276.5|2276.2|2275.6|2275.3|105
1613067970000|2021-02-11 18:26:10|2275.7|2275.4|2276.1|2275.8|2276.2|2275.9|2275.6|2275.3|21
1613067980000|2021-02-11 18:26:20|2276|2275.7|2275.8|2275.5|2276.5|2276.2|2275.8|2275.5|43
1613067990000|2021-02-11 18:26:30|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|12
1613068000000|2021-02-11 18:26:40|2275.5|2275.2|2274.8|2274.5|2275.5|2275.2|2274.8|2274.5|28
1613068010000|2021-02-11 18:26:50|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|55
1613068020000|2021-02-11 18:27:00|2274.3|2274|2273.8|2273.5|2274.3|2274|2273.7|2273.4|97
1613068030000|2021-02-11 18:27:10|2274.2|2273.9|2274.5|2274.2|2274.6|2274.3|2273.8|2273.5|35
1613068040000|2021-02-11 18:27:20|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|39
1613068050000|2021-02-11 18:27:30|2274.2|2273.9|2275.5|2275.2|2275.7|2275.4|2274.2|2273.9|58
1613068060000|2021-02-11 18:27:40|2275.4|2275.1|2274.5|2274.2|2275.4|2275.1|2274.5|2274.2|33
1613068070000|2021-02-11 18:27:50|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|30
1613068080000|2021-02-11 18:28:00|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.3|2274|48
1613068090000|2021-02-11 18:28:10|2274.7|2274.4|2274.6|2274.3|2275.1|2274.8|2274.6|2274.3|32
1613068100000|2021-02-11 18:28:20|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.3|2274|60
1613068110000|2021-02-11 18:28:30|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|33
1613068120000|2021-02-11 18:28:40|2275.2|2274.9|2275.8|2275.5|2275.8|2275.5|2275.2|2274.9|28
1613068130000|2021-02-11 18:28:50|2275.7|2275.4|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|22
1613068140000|2021-02-11 18:29:00|2275.6|2275.3|2275.2|2274.9|2275.9|2275.6|2275.2|2274.9|27
1613068150000|2021-02-11 18:29:10|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|14
1613068160000|2021-02-11 18:29:20|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.3|2275|15
1613068170000|2021-02-11 18:29:30|2275.3|2275|2274.8|2274.5|2275.3|2275|2274.8|2274.5|18
1613068180000|2021-02-11 18:29:40|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|43
1613068190000|2021-02-11 18:29:50|2274.6|2274.3|2274.2|2273.9|2274.6|2274.3|2274.1|2273.8|48
1613068200000|2021-02-11 18:30:00|2274|2273.7|2274.6|2274.3|2274.7|2274.4|2274|2273.7|47
1613068210000|2021-02-11 18:30:10|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|12
1613068220000|2021-02-11 18:30:20|2274.3|2274|2273.7|2273.4|2274.4|2274.1|2273.7|2273.4|28
1613068230000|2021-02-11 18:30:30|2273.6|2273.3|2273.9|2273.6|2274.1|2273.8|2273.6|2273.3|33
1613068240000|2021-02-11 18:30:40|2273.8|2273.5|2273.8|2273.5|2274|2273.7|2273.7|2273.4|62
1613068250000|2021-02-11 18:30:50|2273.7|2273.4|2272.7|2272.4|2273.8|2273.5|2272.7|2272.4|56
1613068260000|2021-02-11 18:31:00|2272.8|2272.5|2273.3|2273|2273.3|2273|2272.8|2272.5|48
1613068270000|2021-02-11 18:31:10|2273.2|2272.9|2273.9|2273.6|2273.9|2273.6|2272.8|2272.5|66
1613068280000|2021-02-11 18:31:20|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.5|2273.2|36
1613068290000|2021-02-11 18:31:30|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|66
1613068300000|2021-02-11 18:31:40|2273.9|2273.6|2274|2273.7|2274.3|2274|2273.9|2273.6|25
1613068310000|2021-02-11 18:31:50|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.7|2273.4|16
1613068320000|2021-02-11 18:32:00|2273.9|2273.6|2274.3|2274|2274.3|2274|2273.8|2273.5|17
1613068330000|2021-02-11 18:32:10|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|11
1613068340000|2021-02-11 18:32:20|2274.3|2274|2274|2273.7|2274.3|2274|2273.9|2273.6|34
1613068350000|2021-02-11 18:32:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|9
1613068360000|2021-02-11 18:32:40|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.1|2273.8|19
1613068370000|2021-02-11 18:32:50|2274.4|2274.1|2274.9|2274.6|2274.9|2274.6|2274.4|2274.1|40
1613068380000|2021-02-11 18:33:00|2275.1|2274.8|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|45
1613068390000|2021-02-11 18:33:10|2275.9|2275.6|2276|2275.7|2276.1|2275.8|2275.8|2275.5|30
1613068400000|2021-02-11 18:33:20|2276.2|2275.9|2275.4|2275.1|2276.2|2275.9|2275.4|2275.1|29
1613068410000|2021-02-11 18:33:30|2275.5|2275.2|2276|2275.7|2276|2275.7|2275.4|2275.1|14
1613068420000|2021-02-11 18:33:40|2276.2|2275.9|2276.5|2276.2|2276.8|2276.5|2276.2|2275.9|21
1613068430000|2021-02-11 18:33:50|2276.3|2276|2276|2275.7|2276.3|2276|2275.9|2275.6|45
1613068440000|2021-02-11 18:34:00|2275.9|2275.6|2275.8|2275.5|2276|2275.7|2275.7|2275.4|19
1613068450000|2021-02-11 18:34:10|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.7|2275.4|7
1613068460000|2021-02-11 18:34:20|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|17
1613068470000|2021-02-11 18:34:30|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|24
1613068480000|2021-02-11 18:34:40|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|16
1613068490000|2021-02-11 18:34:50|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.6|2275.3|45
1613068500000|2021-02-11 18:35:00|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|15
1613068510000|2021-02-11 18:35:10|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276|2275.7|6
1613068520000|2021-02-11 18:35:20|2275.9|2275.6|2275.3|2275|2276.1|2275.8|2275.3|2275|26
1613068530000|2021-02-11 18:35:30|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.2|2274.9|32
1613068540000|2021-02-11 18:35:40|2275.5|2275.2|2274.9|2274.6|2275.5|2275.2|2274.8|2274.5|44
1613068550000|2021-02-11 18:35:50|2274.8|2274.5|2275|2274.7|2275.2|2274.9|2274.7|2274.4|41
1613068560000|2021-02-11 18:36:00|2275.1|2274.8|2275.8|2275.5|2275.8|2275.5|2275.1|2274.8|11
1613068570000|2021-02-11 18:36:10|2275.7|2275.4|2275.3|2275|2276.5|2276.2|2275.3|2275|167
1613068580000|2021-02-11 18:36:20|2275.2|2274.9|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|27
1613068590000|2021-02-11 18:36:30|2275.6|2275.3|2275.1|2274.8|2275.7|2275.4|2274.6|2274.3|182
1613068600000|2021-02-11 18:36:40|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|11
1613068610000|2021-02-11 18:36:50|2275.3|2275|2275.1|2274.8|2275.5|2275.2|2275|2274.7|31
1613068620000|2021-02-11 18:37:00|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|11
1613068630000|2021-02-11 18:37:10|2275.3|2275|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|27
1613068640000|2021-02-11 18:37:20|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.6|2274.3|35
1613068650000|2021-02-11 18:37:30|2274.6|2274.3|2275.2|2274.9|2275.2|2274.9|2274.6|2274.3|10
1613068660000|2021-02-11 18:37:40|2275.1|2274.8|2275.3|2275|2275.5|2275.2|2275.1|2274.8|8
1613068670000|2021-02-11 18:37:50|2275.4|2275.1|2275.3|2275|2275.6|2275.3|2275.3|2275|25
1613068680000|2021-02-11 18:38:00|2275.2|2274.9|2275.7|2275.4|2275.7|2275.4|2275.2|2274.9|11
1613068690000|2021-02-11 18:38:10|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|11
1613068700000|2021-02-11 18:38:20|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275|2274.7|20
1613068710000|2021-02-11 18:38:30|2275.7|2275.4|2275.8|2275.5|2276|2275.7|2275.7|2275.4|35
1613068720000|2021-02-11 18:38:40|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|19
1613068730000|2021-02-11 18:38:50|2275.9|2275.6|2275.8|2275.5|2276.1|2275.8|2275.7|2275.4|16
1613068740000|2021-02-11 18:39:00|2275.9|2275.6|2276.1|2275.8|2276.3|2276|2275.9|2275.6|18
1613068750000|2021-02-11 18:39:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|5
1613068760000|2021-02-11 18:39:20|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.3|2276|42
1613068770000|2021-02-11 18:39:30|2276.6|2276.3|2277|2276.7|2277|2276.7|2276.6|2276.3|30
1613068780000|2021-02-11 18:39:40|2276.8|2276.5|2276.2|2275.9|2276.8|2276.5|2276.2|2275.9|27
1613068790000|2021-02-11 18:39:50|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2275.9|2275.6|31
1613068800000|2021-02-11 18:40:00|2276.4|2276.1|2276.5|2276.2|2276.7|2276.4|2276.3|2276|24
1613068810000|2021-02-11 18:40:10|2276.7|2276.4|2277.1|2276.8|2277.1|2276.8|2276.6|2276.3|66
1613068820000|2021-02-11 18:40:20|2277|2276.7|2277|2276.7|2277|2276.7|2276.6|2276.3|39
1613068830000|2021-02-11 18:40:30|2276.9|2276.6|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|31
1613068840000|2021-02-11 18:40:40|2276.7|2276.4|2276.9|2276.6|2277|2276.7|2276.6|2276.3|25
1613068850000|2021-02-11 18:40:50|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.8|2276.5|15
1613068860000|2021-02-11 18:41:00|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|25
1613068870000|2021-02-11 18:41:10|2276.5|2276.2|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|28
1613068880000|2021-02-11 18:41:20|2276.7|2276.4|2277|2276.7|2277.1|2276.8|2276.7|2276.4|14
1613068890000|2021-02-11 18:41:30|2277.1|2276.8|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|46
1613068900000|2021-02-11 18:41:40|2277|2276.7|2276.5|2276.2|2277|2276.7|2276.5|2276.2|34
1613068910000|2021-02-11 18:41:50|2276.7|2276.4|2275.9|2275.6|2276.7|2276.4|2275.8|2275.5|47
1613068920000|2021-02-11 18:42:00|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|37
1613068930000|2021-02-11 18:42:10|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|21
1613068940000|2021-02-11 18:42:20|2275.8|2275.5|2275.2|2274.9|2275.9|2275.6|2275.2|2274.9|76
1613068950000|2021-02-11 18:42:30|2275.3|2275|2275|2274.7|2275.5|2275.2|2274.9|2274.6|36
1613068960000|2021-02-11 18:42:40|2274.8|2274.5|2275.4|2275.1|2275.4|2275.1|2274.8|2274.5|15
1613068970000|2021-02-11 18:42:50|2275.3|2275|2274.7|2274.4|2275.3|2275|2274.7|2274.4|18
1613068980000|2021-02-11 18:43:00|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|21
1613068990000|2021-02-11 18:43:10|2275.2|2274.9|2275.9|2275.6|2275.9|2275.6|2275.2|2274.9|27
1613069000000|2021-02-11 18:43:20|2275.7|2275.4|2276.1|2275.8|2276.2|2275.9|2275.5|2275.2|32
1613069010000|2021-02-11 18:43:30|2276.2|2275.9|2276.1|2275.8|2276.3|2276|2276|2275.7|17
1613069020000|2021-02-11 18:43:40|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|3
1613069030000|2021-02-11 18:43:50|2275.9|2275.6|2276.1|2275.8|2276.4|2276.1|2275.9|2275.6|8
1613069040000|2021-02-11 18:44:00|2276|2275.7|2275.7|2275.4|2276.3|2276|2275.7|2275.4|10
1613069050000|2021-02-11 18:44:10|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|18
1613069060000|2021-02-11 18:44:20|2275.4|2275.1|2275.2|2274.9|2275.5|2275.2|2275.1|2274.8|10
1613069070000|2021-02-11 18:44:30|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|20
1613069080000|2021-02-11 18:44:40|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|34
1613069090000|2021-02-11 18:44:50|2275|2274.7|2275.2|2274.9|2275.4|2275.1|2275|2274.7|77
1613069100000|2021-02-11 18:45:00|2275.1|2274.8|2275.9|2275.6|2275.9|2275.6|2275.1|2274.8|37
1613069110000|2021-02-11 18:45:10|2275.8|2275.5|2275.1|2274.8|2275.9|2275.6|2274.9|2274.6|37
1613069120000|2021-02-11 18:45:20|2275.3|2275|2274.7|2274.4|2275.3|2275|2274.4|2274.1|91
1613069130000|2021-02-11 18:45:30|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.2|2273.9|53
1613069140000|2021-02-11 18:45:40|2274.2|2273.9|2273.1|2272.8|2274.2|2273.9|2273.1|2272.8|55
1613069150000|2021-02-11 18:45:50|2273.3|2273|2273.7|2273.4|2274|2273.7|2273.2|2272.9|49
1613069160000|2021-02-11 18:46:00|2273.6|2273.3|2272.9|2272.6|2273.6|2273.3|2272.4|2272.1|187
1613069170000|2021-02-11 18:46:10|2273|2272.7|2272.8|2272.5|2273.1|2272.8|2272.6|2272.3|80
1613069180000|2021-02-11 18:46:20|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.2|2271.9|50
1613069190000|2021-02-11 18:46:30|2272.2|2271.9|2271.5|2271.2|2272.3|2272|2271.5|2271.2|49
1613069200000|2021-02-11 18:46:40|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.2|2270.9|76
1613069210000|2021-02-11 18:46:50|2272.3|2272|2271.8|2271.5|2272.4|2272.1|2271.8|2271.5|62
1613069220000|2021-02-11 18:47:00|2271.5|2271.2|2271.6|2271.3|2271.9|2271.6|2271.5|2271.2|18
1613069230000|2021-02-11 18:47:10|2271.5|2271.2|2272.3|2272|2272.6|2272.3|2271.5|2271.2|71
1613069240000|2021-02-11 18:47:20|2272.2|2271.9|2271.6|2271.3|2272.2|2271.9|2271.6|2271.3|15
1613069250000|2021-02-11 18:47:30|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|18
1613069260000|2021-02-11 18:47:40|2271.6|2271.3|2271.9|2271.6|2272|2271.7|2271.5|2271.2|63
1613069270000|2021-02-11 18:47:50|2272.1|2271.8|2272.9|2272.6|2272.9|2272.6|2272|2271.7|26
1613069280000|2021-02-11 18:48:00|2273|2272.7|2274.1|2273.8|2274.2|2273.9|2273|2272.7|41
1613069290000|2021-02-11 18:48:10|2274.3|2274|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|33
1613069300000|2021-02-11 18:48:20|2274|2273.7|2274.9|2274.6|2274.9|2274.6|2274|2273.7|33
1613069310000|2021-02-11 18:48:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|7
1613069320000|2021-02-11 18:48:40|2274.6|2274.3|2274|2273.7|2274.9|2274.6|2274|2273.7|54
1613069330000|2021-02-11 18:48:50|2273.9|2273.6|2273.7|2273.4|2274.1|2273.8|2273.7|2273.4|29
1613069340000|2021-02-11 18:49:00|2273.5|2273.2|2272.9|2272.6|2273.5|2273.2|2272.9|2272.6|44
1613069350000|2021-02-11 18:49:10|2273.1|2272.8|2273|2272.7|2273.3|2273|2272.9|2272.6|39
1613069360000|2021-02-11 18:49:20|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|14
1613069370000|2021-02-11 18:49:30|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|17
1613069380000|2021-02-11 18:49:40|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|11
1613069390000|2021-02-11 18:49:50|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|6
1613069400000|2021-02-11 18:50:00|2274.3|2274|2274|2273.7|2274.7|2274.4|2273.9|2273.6|64
1613069410000|2021-02-11 18:50:10|2274.1|2273.8|2274|2273.7|2274.3|2274|2274|2273.7|24
1613069420000|2021-02-11 18:50:20|2273.9|2273.6|2274.2|2273.9|2274.4|2274.1|2273.9|2273.6|15
1613069430000|2021-02-11 18:50:30|2274.1|2273.8|2273.9|2273.6|2274.2|2273.9|2273.8|2273.5|24
1613069440000|2021-02-11 18:50:40|2274.1|2273.8|2274.4|2274.1|2274.4|2274.1|2273.9|2273.6|41
1613069450000|2021-02-11 18:50:50|2274.6|2274.3|2274.7|2274.4|2274.9|2274.6|2274.5|2274.2|65
1613069460000|2021-02-11 18:51:00|2274.6|2274.3|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|24
1613069470000|2021-02-11 18:51:10|2274.3|2274|2274.4|2274.1|2275|2274.7|2274.3|2274|46
1613069480000|2021-02-11 18:51:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|5
1613069490000|2021-02-11 18:51:30|2274.9|2274.6|2275.4|2275.1|2275.4|2275.1|2274.9|2274.6|37
1613069500000|2021-02-11 18:51:40|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|53
1613069510000|2021-02-11 18:51:50|2275.5|2275.2|2276|2275.7|2276.2|2275.9|2275.4|2275.1|38
1613069520000|2021-02-11 18:52:00|2275.9|2275.6|2276.6|2276.3|2276.7|2276.4|2275.9|2275.6|48
1613069530000|2021-02-11 18:52:10|2276.4|2276.1|2275.5|2275.2|2276.4|2276.1|2275.5|2275.2|36
1613069540000|2021-02-11 18:52:20|2275.4|2275.1|2274.8|2274.5|2275.6|2275.3|2274.8|2274.5|29
1613069550000|2021-02-11 18:52:30|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2274.9|2274.6|20
1613069560000|2021-02-11 18:52:40|2275|2274.7|2275|2274.7|2275.3|2275|2274.8|2274.5|57
1613069570000|2021-02-11 18:52:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|42
1613069580000|2021-02-11 18:53:00|2274.7|2274.4|2273.8|2273.5|2274.7|2274.4|2273.7|2273.4|78
1613069590000|2021-02-11 18:53:10|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|29
1613069600000|2021-02-11 18:53:20|2274.1|2273.8|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|21
1613069610000|2021-02-11 18:53:30|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.3|2273|41
1613069620000|2021-02-11 18:53:40|2273.7|2273.4|2273.3|2273|2273.8|2273.5|2273.1|2272.8|69
1613069630000|2021-02-11 18:53:50|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.7|2272.4|87
1613069640000|2021-02-11 18:54:00|2272.7|2272.4|2273.3|2273|2273.6|2273.3|2272.7|2272.4|30
1613069650000|2021-02-11 18:54:10|2273|2272.7|2273.6|2273.3|2273.7|2273.4|2273|2272.7|21
1613069660000|2021-02-11 18:54:20|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|24
1613069670000|2021-02-11 18:54:30|2273.3|2273|2273.5|2273.2|2273.7|2273.4|2273.3|2273|39
1613069680000|2021-02-11 18:54:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|12
1613069690000|2021-02-11 18:54:50|2273.8|2273.5|2273.5|2273.2|2274.5|2274.2|2273.5|2273.2|43
1613069700000|2021-02-11 18:55:00|2273.7|2273.4|2274.9|2274.6|2274.9|2274.6|2273.7|2273.4|56
1613069710000|2021-02-11 18:55:10|2275|2274.7|2274.9|2274.6|2275.3|2275|2274.9|2274.6|26
1613069720000|2021-02-11 18:55:20|2274.8|2274.5|2274.4|2274.1|2274.8|2274.5|2274.2|2273.9|50
1613069730000|2021-02-11 18:55:30|2274.7|2274.4|2274.6|2274.3|2274.8|2274.5|2274.3|2274|58
1613069740000|2021-02-11 18:55:40|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|8
1613069750000|2021-02-11 18:55:50|2274.3|2274|2274.1|2273.8|2274.3|2274|2274|2273.7|23
1613069760000|2021-02-11 18:56:00|2274|2273.7|2273.6|2273.3|2274.2|2273.9|2273.6|2273.3|43
1613069770000|2021-02-11 18:56:10|2273.7|2273.4|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|20
1613069780000|2021-02-11 18:56:20|2273.3|2273|2273.7|2273.4|2274|2273.7|2273.3|2273|26
1613069790000|2021-02-11 18:56:30|2273.6|2273.3|2273.9|2273.6|2274.3|2274|2273.6|2273.3|23
1613069800000|2021-02-11 18:56:40|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|10
1613069810000|2021-02-11 18:56:50|2274.7|2274.4|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|8
1613069820000|2021-02-11 18:57:00|2274.9|2274.6|2274.2|2273.9|2274.9|2274.6|2274|2273.7|29
1613069830000|2021-02-11 18:57:10|2274.1|2273.8|2274.3|2274|2274.3|2274|2273.8|2273.5|11
1613069840000|2021-02-11 18:57:20|2273.9|2273.6|2274.5|2274.2|2274.5|2274.2|2273.8|2273.5|35
1613069850000|2021-02-11 18:57:30|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|6
1613069860000|2021-02-11 18:57:40|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|8
1613069870000|2021-02-11 18:57:50|2275.1|2274.8|2275.1|2274.8|2275.3|2275|2275|2274.7|11
1613069880000|2021-02-11 18:58:00|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|19
1613069890000|2021-02-11 18:58:10|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|18
1613069900000|2021-02-11 18:58:20|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275.2|2274.9|12
1613069910000|2021-02-11 18:58:30|2275.1|2274.8|2275.3|2275|2275.3|2275|2275|2274.7|9
1613069920000|2021-02-11 18:58:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|19
1613069930000|2021-02-11 18:58:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|3
1613069940000|2021-02-11 18:59:00|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|8
1613069950000|2021-02-11 18:59:10|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|27
1613069960000|2021-02-11 18:59:20|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.3|2275|40
1613069970000|2021-02-11 18:59:30|2275.2|2274.9|2274.7|2274.4|2275.2|2274.9|2274.6|2274.3|56
1613069980000|2021-02-11 18:59:40|2274.5|2274.2|2273.7|2273.4|2274.6|2274.3|2273.4|2273.1|110
1613069990000|2021-02-11 18:59:50|2273.9|2273.6|2274|2273.7|2274.2|2273.9|2273.5|2273.2|20
1613070000000|2021-02-11 19:00:00|2274.2|2273.9|2273.7|2273.4|2274.2|2273.9|2273|2272.7|189
1613070010000|2021-02-11 19:00:10|2273.5|2273.2|2271.5|2271.2|2273.5|2273.2|2271.4|2271.1|148
1613070020000|2021-02-11 19:00:20|2271.6|2271.3|2271.3|2271|2272|2271.7|2271.2|2270.9|88
1613070030000|2021-02-11 19:00:30|2271.5|2271.2|2272.5|2272.2|2272.6|2272.3|2271.5|2271.2|137
1613070040000|2021-02-11 19:00:40|2272.2|2271.9|2272.2|2271.9|2272.7|2272.4|2272.1|2271.8|26
1613070050000|2021-02-11 19:00:50|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2271.6|2271.3|171
1613070060000|2021-02-11 19:01:00|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2271.8|2271.5|177
1613070070000|2021-02-11 19:01:10|2272.1|2271.8|2272|2271.7|2272.4|2272.1|2272|2271.7|134
1613070080000|2021-02-11 19:01:20|2271.9|2271.6|2269.2|2268.9|2271.9|2271.6|2269.1|2268.8|203
1613070090000|2021-02-11 19:01:30|2269.4|2269.1|2269.1|2268.8|2269.9|2269.6|2268.6|2268.3|220
1613070100000|2021-02-11 19:01:40|2268.9|2268.6|2267.9|2267.6|2268.9|2268.6|2267.7|2267.4|310
1613070110000|2021-02-11 19:01:50|2268|2267.7|2267.7|2267.4|2268.5|2268.2|2267.4|2267.1|169
1613070120000|2021-02-11 19:02:00|2267.8|2267.5|2268.7|2268.4|2268.7|2268.4|2267.7|2267.4|85
1613070130000|2021-02-11 19:02:10|2268.6|2268.3|2269|2268.7|2269.2|2268.9|2268.6|2268.3|215
1613070140000|2021-02-11 19:02:20|2269.1|2268.8|2270.6|2270.3|2270.6|2270.3|2269.1|2268.8|68
1613070150000|2021-02-11 19:02:30|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270|2269.7|351
1613070160000|2021-02-11 19:02:40|2270.1|2269.8|2268.7|2268.4|2270.1|2269.8|2268.4|2268.1|362
1613070170000|2021-02-11 19:02:50|2268.6|2268.3|2269.3|2269|2269.3|2269|2268.5|2268.2|126
1613070180000|2021-02-11 19:03:00|2269.2|2268.9|2268.5|2268.2|2269.4|2269.1|2268.4|2268.1|189
1613070190000|2021-02-11 19:03:10|2268.6|2268.3|2267.8|2267.5|2268.7|2268.4|2267.7|2267.4|280
1613070200000|2021-02-11 19:03:20|2267.6|2267.3|2267.1|2266.8|2267.9|2267.6|2267.1|2266.8|67
1613070210000|2021-02-11 19:03:30|2266.9|2266.6|2267|2266.7|2267.4|2267.1|2266.7|2266.4|59
1613070220000|2021-02-11 19:03:40|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2267|2266.7|49
1613070230000|2021-02-11 19:03:50|2266.9|2266.6|2267.7|2267.4|2267.9|2267.6|2266.9|2266.6|153
1613070240000|2021-02-11 19:04:00|2267.8|2267.5|2267.5|2267.2|2267.9|2267.6|2267.5|2267.2|36
1613070250000|2021-02-11 19:04:10|2267.1|2266.8|2266.8|2266.5|2267.4|2267.1|2266.8|2266.5|29
1613070260000|2021-02-11 19:04:20|2267|2266.7|2267.1|2266.8|2267.5|2267.2|2266.8|2266.5|22
1613070270000|2021-02-11 19:04:30|2267.2|2266.9|2266.6|2266.3|2267.3|2267|2266.6|2266.3|33
1613070280000|2021-02-11 19:04:40|2266.7|2266.4|2266.6|2266.3|2266.9|2266.6|2266.2|2265.9|81
1613070290000|2021-02-11 19:04:50|2266.7|2266.4|2267.3|2267|2267.3|2267|2266.5|2266.2|39
1613070300000|2021-02-11 19:05:00|2266.9|2266.6|2266.1|2265.8|2266.9|2266.6|2265.7|2265.4|125
1613070310000|2021-02-11 19:05:10|2266.2|2265.9|2267.6|2267.3|2268|2267.7|2266.2|2265.9|81
1613070320000|2021-02-11 19:05:20|2267.2|2266.9|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|69
1613070330000|2021-02-11 19:05:30|2267.1|2266.8|2267.5|2267.2|2267.6|2267.3|2267|2266.7|29
1613070340000|2021-02-11 19:05:40|2267.4|2267.1|2267|2266.7|2267.4|2267.1|2266.5|2266.2|62
1613070350000|2021-02-11 19:05:50|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.4|2266.1|21
1613070360000|2021-02-11 19:06:00|2266.9|2266.6|2267.8|2267.5|2267.9|2267.6|2266.9|2266.6|53
1613070370000|2021-02-11 19:06:10|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|22
1613070380000|2021-02-11 19:06:20|2268.1|2267.8|2268.8|2268.5|2269|2268.7|2268.1|2267.8|96
1613070390000|2021-02-11 19:06:30|2268.9|2268.6|2268.6|2268.3|2269|2268.7|2268.6|2268.3|31
1613070400000|2021-02-11 19:06:40|2268.8|2268.5|2268.5|2268.2|2269.1|2268.8|2268.5|2268.2|70
1613070410000|2021-02-11 19:06:50|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268|2267.7|278
1613070420000|2021-02-11 19:07:00|2268.3|2268|2268.9|2268.6|2269|2268.7|2268.3|2268|206
1613070430000|2021-02-11 19:07:10|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|153
1613070440000|2021-02-11 19:07:20|2268.8|2268.5|2269.5|2269.2|2269.5|2269.2|2268.8|2268.5|98
1613070450000|2021-02-11 19:07:30|2269.3|2269|2270.1|2269.8|2270.1|2269.8|2269.3|2269|90
1613070460000|2021-02-11 19:07:40|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2269.9|2269.6|73
1613070470000|2021-02-11 19:07:50|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2269.7|2269.4|36
1613070480000|2021-02-11 19:08:00|2269.9|2269.6|2269.7|2269.4|2270.2|2269.9|2269.7|2269.4|25
1613070490000|2021-02-11 19:08:10|2269.6|2269.3|2269.3|2269|2269.7|2269.4|2269.3|2269|22
1613070500000|2021-02-11 19:08:20|2269.5|2269.2|2270|2269.7|2270|2269.7|2269.3|2269|16
1613070510000|2021-02-11 19:08:30|2270.1|2269.8|2269.4|2269.1|2270.1|2269.8|2269.4|2269.1|10
1613070520000|2021-02-11 19:08:40|2269.3|2269|2269|2268.7|2269.3|2269|2268.5|2268.2|102
1613070530000|2021-02-11 19:08:50|2268.9|2268.6|2268.8|2268.5|2269.1|2268.8|2268.7|2268.4|172
1613070540000|2021-02-11 19:09:00|2269|2268.7|2269|2268.7|2269.4|2269.1|2268.9|2268.6|23
1613070550000|2021-02-11 19:09:10|2268.9|2268.6|2268.6|2268.3|2269.2|2268.9|2268.6|2268.3|66
1613070560000|2021-02-11 19:09:20|2268.7|2268.4|2268.3|2268|2268.8|2268.5|2268.2|2267.9|37
1613070570000|2021-02-11 19:09:30|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2267.9|2267.6|36
1613070580000|2021-02-11 19:09:40|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|24
1613070590000|2021-02-11 19:09:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|9
1613070600000|2021-02-11 19:10:00|2268.7|2268.4|2268.5|2268.2|2268.8|2268.5|2268.3|2268|61
1613070610000|2021-02-11 19:10:10|2268.4|2268.1|2267.8|2267.5|2268.6|2268.3|2267.8|2267.5|36
1613070620000|2021-02-11 19:10:20|2267.6|2267.3|2267.7|2267.4|2268.1|2267.8|2267.6|2267.3|29
1613070630000|2021-02-11 19:10:30|2267.6|2267.3|2267.1|2266.8|2267.7|2267.4|2266.9|2266.6|86
1613070640000|2021-02-11 19:10:40|2267|2266.7|2268.1|2267.8|2268.1|2267.8|2267|2266.7|33
1613070650000|2021-02-11 19:10:50|2268|2267.7|2268.1|2267.8|2268.4|2268.1|2268|2267.7|33
1613070660000|2021-02-11 19:11:00|2268|2267.7|2268.9|2268.6|2269|2268.7|2268|2267.7|72
1613070670000|2021-02-11 19:11:10|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|18
1613070680000|2021-02-11 19:11:20|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|17
1613070690000|2021-02-11 19:11:30|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.3|2268|12
1613070700000|2021-02-11 19:11:40|2268.1|2267.8|2268.4|2268.1|2268.6|2268.3|2268.1|2267.8|51
1613070710000|2021-02-11 19:11:50|2268.3|2268|2269.3|2269|2269.4|2269.1|2268.3|2268|38
1613070720000|2021-02-11 19:12:00|2268.9|2268.6|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|22
1613070730000|2021-02-11 19:12:10|2268.5|2268.2|2267.5|2267.2|2268.5|2268.2|2267.4|2267.1|74
1613070740000|2021-02-11 19:12:20|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.1|2266.8|12
1613070750000|2021-02-11 19:12:30|2267.5|2267.2|2267.7|2267.4|2267.9|2267.6|2267.4|2267.1|72
1613070760000|2021-02-11 19:12:40|2267.6|2267.3|2266.2|2265.9|2267.7|2267.4|2266.1|2265.8|140
1613070770000|2021-02-11 19:12:50|2266.3|2266|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|32
1613070780000|2021-02-11 19:13:00|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.5|2266.2|32
1613070790000|2021-02-11 19:13:10|2267.1|2266.8|2266.3|2266|2267.1|2266.8|2266.3|2266|25
1613070800000|2021-02-11 19:13:20|2266.4|2266.1|2265.9|2265.6|2266.4|2266.1|2265.9|2265.6|12
1613070810000|2021-02-11 19:13:30|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|98
1613070820000|2021-02-11 19:13:40|2265.1|2264.8|2265.6|2265.3|2265.7|2265.4|2264.7|2264.4|51
1613070830000|2021-02-11 19:13:50|2265.7|2265.4|2266.5|2266.2|2267|2266.7|2265.7|2265.4|66
1613070840000|2021-02-11 19:14:00|2266.4|2266.1|2267.2|2266.9|2267.2|2266.9|2266.4|2266.1|34
1613070850000|2021-02-11 19:14:10|2267.3|2267|2266.8|2266.5|2267.3|2267|2266.7|2266.4|37
1613070860000|2021-02-11 19:14:20|2266.6|2266.3|2265.5|2265.2|2266.6|2266.3|2265.5|2265.2|42
1613070870000|2021-02-11 19:14:30|2265.4|2265.1|2266.7|2266.4|2266.7|2266.4|2265.4|2265.1|18
1613070880000|2021-02-11 19:14:40|2266.5|2266.2|2267.4|2267.1|2267.4|2267.1|2266.5|2266.2|96
1613070890000|2021-02-11 19:14:50|2267.3|2267|2267.6|2267.3|2267.7|2267.4|2267.3|2267|19
1613070900000|2021-02-11 19:15:00|2267.4|2267.1|2268|2267.7|2268.1|2267.8|2267.4|2267.1|108
1613070910000|2021-02-11 19:15:10|2267.9|2267.6|2268.1|2267.8|2268.5|2268.2|2267.9|2267.6|75
1613070920000|2021-02-11 19:15:20|2268.2|2267.9|2267.6|2267.3|2268.2|2267.9|2267.6|2267.3|15
1613070930000|2021-02-11 19:15:30|2267.4|2267.1|2267.3|2267|2267.9|2267.6|2267.3|2267|21
1613070940000|2021-02-11 19:15:40|2267.7|2267.4|2267.3|2267|2268|2267.7|2267.3|2267|20
1613070950000|2021-02-11 19:15:50|2267.4|2267.1|2268|2267.7|2268.1|2267.8|2267.4|2267.1|33
1613070960000|2021-02-11 19:16:00|2267.9|2267.6|2267.6|2267.3|2268|2267.7|2267.6|2267.3|42
1613070970000|2021-02-11 19:16:10|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.2|2266.9|12
1613070980000|2021-02-11 19:16:20|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.1|2266.8|35
1613070990000|2021-02-11 19:16:30|2267.5|2267.2|2268.2|2267.9|2268.3|2268|2267.4|2267.1|34
1613071000000|2021-02-11 19:16:40|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.3|2268|15
1613071010000|2021-02-11 19:16:50|2268.9|2268.6|2268.4|2268.1|2269.2|2268.9|2268.4|2268.1|89
1613071020000|2021-02-11 19:17:00|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|45
1613071030000|2021-02-11 19:17:10|2268.6|2268.3|2268|2267.7|2268.6|2268.3|2268|2267.7|30
1613071040000|2021-02-11 19:17:20|2268.1|2267.8|2267.9|2267.6|2268.4|2268.1|2267.8|2267.5|38
1613071050000|2021-02-11 19:17:30|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2267.9|2267.6|21
1613071060000|2021-02-11 19:17:40|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.2|2267.9|42
1613071070000|2021-02-11 19:17:50|2268.3|2268|2268.9|2268.6|2269|2268.7|2268.3|2268|20
1613071080000|2021-02-11 19:18:00|2268.8|2268.5|2268.9|2268.6|2269.2|2268.9|2268.8|2268.5|28
1613071090000|2021-02-11 19:18:10|2268.8|2268.5|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|8
1613071100000|2021-02-11 19:18:20|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|21
1613071110000|2021-02-11 19:18:30|2269.4|2269.1|2269.9|2269.6|2269.9|2269.6|2269.4|2269.1|28
1613071120000|2021-02-11 19:18:40|2270|2269.7|2270|2269.7|2270.4|2270.1|2269.9|2269.6|31
1613071130000|2021-02-11 19:18:50|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.3|2269|19
1613071140000|2021-02-11 19:19:00|2269.6|2269.3|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|28
1613071150000|2021-02-11 19:19:10|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.1|2268.8|36
1613071160000|2021-02-11 19:19:20|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2268.7|2268.4|35
1613071170000|2021-02-11 19:19:30|2269.3|2269|2268.6|2268.3|2269.4|2269.1|2268.6|2268.3|16
1613071180000|2021-02-11 19:19:40|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|11
1613071190000|2021-02-11 19:19:50|2268.4|2268.1|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|22
1613071200000|2021-02-11 19:20:00|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|25
1613071210000|2021-02-11 19:20:10|2269|2268.7|2269.4|2269.1|2269.5|2269.2|2269|2268.7|22
1613071220000|2021-02-11 19:20:20|2269.6|2269.3|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|19
1613071230000|2021-02-11 19:20:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|17
1613071240000|2021-02-11 19:20:40|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|7
1613071250000|2021-02-11 19:20:50|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|16
1613071260000|2021-02-11 19:21:00|2270.2|2269.9|2269.6|2269.3|2270.2|2269.9|2269.6|2269.3|233
1613071270000|2021-02-11 19:21:10|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2268.8|2268.5|153
1613071280000|2021-02-11 19:21:20|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|110
1613071290000|2021-02-11 19:21:30|2269.9|2269.6|2269.7|2269.4|2270.2|2269.9|2269.7|2269.4|201
1613071300000|2021-02-11 19:21:40|2269.6|2269.3|2268.9|2268.6|2269.9|2269.6|2268.9|2268.6|91
1613071310000|2021-02-11 19:21:50|2269|2268.7|2267.1|2266.8|2269|2268.7|2267.1|2266.8|143
1613071320000|2021-02-11 19:22:00|2267|2266.7|2266|2265.7|2267|2266.7|2265.1|2264.8|232
1613071330000|2021-02-11 19:22:10|2265.9|2265.6|2265.8|2265.5|2266.2|2265.9|2265.7|2265.4|50
1613071340000|2021-02-11 19:22:20|2266.1|2265.8|2266.3|2266|2266.3|2266|2265.2|2264.9|72
1613071350000|2021-02-11 19:22:30|2266.4|2266.1|2267.2|2266.9|2267.7|2267.4|2266|2265.7|70
1613071360000|2021-02-11 19:22:40|2267.4|2267.1|2266.7|2266.4|2267.4|2267.1|2266.2|2265.9|23
1613071370000|2021-02-11 19:22:50|2266.5|2266.2|2267.1|2266.8|2267.3|2267|2266.4|2266.1|35
1613071380000|2021-02-11 19:23:00|2267.2|2266.9|2267.7|2267.4|2267.9|2267.6|2267.1|2266.8|28
1613071390000|2021-02-11 19:23:10|2267.6|2267.3|2267.4|2267.1|2267.9|2267.6|2267.4|2267.1|38
1613071400000|2021-02-11 19:23:20|2267.2|2266.9|2268|2267.7|2268|2267.7|2267.2|2266.9|26
1613071410000|2021-02-11 19:23:30|2268.2|2267.9|2268.5|2268.2|2268.7|2268.4|2268.2|2267.9|21
1613071420000|2021-02-11 19:23:40|2268.6|2268.3|2268.7|2268.4|2269.4|2269.1|2268.6|2268.3|80
1613071430000|2021-02-11 19:23:50|2268.6|2268.3|2268.3|2268|2268.8|2268.5|2268.3|2268|17
1613071440000|2021-02-11 19:24:00|2268.2|2267.9|2268.1|2267.8|2268.4|2268.1|2268|2267.7|26
1613071450000|2021-02-11 19:24:10|2268.2|2267.9|2269.1|2268.8|2269.1|2268.8|2268|2267.7|24
1613071460000|2021-02-11 19:24:20|2268.9|2268.6|2269.4|2269.1|2269.4|2269.1|2268.8|2268.5|18
1613071470000|2021-02-11 19:24:30|2269.6|2269.3|2268.4|2268.1|2269.6|2269.3|2268.3|2268|29
1613071480000|2021-02-11 19:24:40|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|19
1613071490000|2021-02-11 19:24:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|9
1613071500000|2021-02-11 19:25:00|2268.8|2268.5|2269.4|2269.1|2269.5|2269.2|2268.8|2268.5|26
1613071510000|2021-02-11 19:25:10|2269.5|2269.2|2269.3|2269|2269.6|2269.3|2269.3|2269|18
1613071520000|2021-02-11 19:25:20|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.3|2269|16
1613071530000|2021-02-11 19:25:30|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2268.9|2268.6|66
1613071540000|2021-02-11 19:25:40|2269.3|2269|2268.9|2268.6|2269.3|2269|2268.9|2268.6|20
1613071550000|2021-02-11 19:25:50|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.3|2268|32
1613071560000|2021-02-11 19:26:00|2268.5|2268.2|2268.6|2268.3|2268.8|2268.5|2268.1|2267.8|49
1613071570000|2021-02-11 19:26:10|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|17
1613071580000|2021-02-11 19:26:20|2268.4|2268.1|2267.9|2267.6|2268.4|2268.1|2267.8|2267.5|27
1613071590000|2021-02-11 19:26:30|2268|2267.7|2267.9|2267.6|2268.5|2268.2|2267.8|2267.5|38
1613071600000|2021-02-11 19:26:40|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|20
1613071610000|2021-02-11 19:26:50|2268|2267.7|2267.6|2267.3|2268|2267.7|2267.4|2267.1|19
1613071620000|2021-02-11 19:27:00|2267.4|2267.1|2267.9|2267.6|2267.9|2267.6|2267.2|2266.9|34
1613071630000|2021-02-11 19:27:10|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|22
1613071640000|2021-02-11 19:27:20|2267.8|2267.5|2267.9|2267.6|2268|2267.7|2267.8|2267.5|30
1613071650000|2021-02-11 19:27:30|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.6|2267.3|19
1613071660000|2021-02-11 19:27:40|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.1|2266.8|31
1613071670000|2021-02-11 19:27:50|2267.6|2267.3|2267.7|2267.4|2267.9|2267.6|2267.4|2267.1|17
1613071680000|2021-02-11 19:28:00|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.6|2267.3|45
1613071690000|2021-02-11 19:28:10|2268|2267.7|2269.2|2268.9|2269.2|2268.9|2268|2267.7|50
1613071700000|2021-02-11 19:28:20|2269.1|2268.8|2269.4|2269.1|2269.5|2269.2|2268.8|2268.5|31
1613071710000|2021-02-11 19:28:30|2269.3|2269|2270|2269.7|2270.2|2269.9|2269.3|2269|20
1613071720000|2021-02-11 19:28:40|2270.2|2269.9|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|97
1613071730000|2021-02-11 19:28:50|2269.9|2269.6|2270.3|2270|2270.4|2270.1|2269.8|2269.5|29
1613071740000|2021-02-11 19:29:00|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2269.8|2269.5|44
1613071750000|2021-02-11 19:29:10|2270.3|2270|2270|2269.7|2270.5|2270.2|2270|2269.7|23
1613071760000|2021-02-11 19:29:20|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|15
1613071770000|2021-02-11 19:29:30|2270|2269.7|2270.7|2270.4|2270.7|2270.4|2270|2269.7|27
1613071780000|2021-02-11 19:29:40|2270.8|2270.5|2271.2|2270.9|2271.2|2270.9|2270.6|2270.3|26
1613071790000|2021-02-11 19:29:50|2271.1|2270.8|2269.9|2269.6|2271.1|2270.8|2269.6|2269.3|35
1613071800000|2021-02-11 19:30:00|2270.1|2269.8|2269.8|2269.5|2270.5|2270.2|2269.2|2268.9|54
1613071810000|2021-02-11 19:30:10|2269.9|2269.6|2270.7|2270.4|2271.2|2270.9|2269.7|2269.4|64
1613071820000|2021-02-11 19:30:20|2270.8|2270.5|2271|2270.7|2271.1|2270.8|2270.3|2270|40
1613071830000|2021-02-11 19:30:30|2271.1|2270.8|2270.7|2270.4|2271.1|2270.8|2270.7|2270.4|27
1613071840000|2021-02-11 19:30:40|2270.9|2270.6|2271|2270.7|2271.3|2271|2270.9|2270.6|21
1613071850000|2021-02-11 19:30:50|2271.1|2270.8|2270.1|2269.8|2271.1|2270.8|2270.1|2269.8|45
1613071860000|2021-02-11 19:31:00|2270.2|2269.9|2269.9|2269.6|2270.4|2270.1|2269.9|2269.6|11
1613071870000|2021-02-11 19:31:10|2269.8|2269.5|2270.5|2270.2|2270.6|2270.3|2269.8|2269.5|26
1613071880000|2021-02-11 19:31:20|2270.4|2270.1|2269.9|2269.6|2270.4|2270.1|2269.9|2269.6|7
1613071890000|2021-02-11 19:31:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|8
1613071900000|2021-02-11 19:31:40|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2269.3|2269|31
1613071910000|2021-02-11 19:31:50|2270|2269.7|2270.4|2270.1|2270.6|2270.3|2270|2269.7|21
1613071920000|2021-02-11 19:32:00|2270.3|2270|2270.8|2270.5|2270.8|2270.5|2270.3|2270|23
1613071930000|2021-02-11 19:32:10|2270.7|2270.4|2271|2270.7|2271.1|2270.8|2270.6|2270.3|16
1613071940000|2021-02-11 19:32:20|2271.1|2270.8|2271.2|2270.9|2271.4|2271.1|2270.8|2270.5|14
1613071950000|2021-02-11 19:32:30|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.7|2270.4|14
1613071960000|2021-02-11 19:32:40|2271.3|2271|2271.3|2271|2271.5|2271.2|2271.2|2270.9|27
1613071970000|2021-02-11 19:32:50|2271.2|2270.9|2270.7|2270.4|2271.3|2271|2270.7|2270.4|16
1613071980000|2021-02-11 19:33:00|2270.6|2270.3|2270.9|2270.6|2271.2|2270.9|2270.5|2270.2|19
1613071990000|2021-02-11 19:33:10|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|9
1613072000000|2021-02-11 19:33:20|2271|2270.7|2271.8|2271.5|2271.8|2271.5|2271|2270.7|18
1613072010000|2021-02-11 19:33:30|2271.7|2271.4|2271.1|2270.8|2271.8|2271.5|2271.1|2270.8|35
1613072020000|2021-02-11 19:33:40|2271.4|2271.1|2271.3|2271|2271.6|2271.3|2271.2|2270.9|16
1613072030000|2021-02-11 19:33:50|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|3
1613072040000|2021-02-11 19:34:00|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2271.1|2270.8|10
1613072050000|2021-02-11 19:34:10|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2270.8|2270.5|24
1613072060000|2021-02-11 19:34:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|22
1613072070000|2021-02-11 19:34:30|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|10
1613072080000|2021-02-11 19:34:40|2271.1|2270.8|2270.7|2270.4|2271.1|2270.8|2270.7|2270.4|16
1613072090000|2021-02-11 19:34:50|2270.8|2270.5|2270.8|2270.5|2271|2270.7|2270.5|2270.2|60
1613072100000|2021-02-11 19:35:00|2270.7|2270.4|2270|2269.7|2270.7|2270.4|2270|2269.7|54
1613072110000|2021-02-11 19:35:10|2269.9|2269.6|2270.1|2269.8|2270.5|2270.2|2269.6|2269.3|62
1613072120000|2021-02-11 19:35:20|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|17
1613072130000|2021-02-11 19:35:30|2270.1|2269.8|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|11
1613072140000|2021-02-11 19:35:40|2270.3|2270|2268.4|2268.1|2270.3|2270|2268.4|2268.1|66
1613072150000|2021-02-11 19:35:50|2268.2|2267.9|2268.2|2267.9|2268.6|2268.3|2267.8|2267.5|137
1613072160000|2021-02-11 19:36:00|2268.5|2268.2|2268|2267.7|2268.5|2268.2|2267.9|2267.6|37
1613072170000|2021-02-11 19:36:10|2267.7|2267.4|2268|2267.7|2268.3|2268|2267.7|2267.4|17
1613072180000|2021-02-11 19:36:20|2268.3|2268|2267.7|2267.4|2268.5|2268.2|2267.7|2267.4|37
1613072190000|2021-02-11 19:36:30|2267.8|2267.5|2268.2|2267.9|2268.4|2268.1|2267.8|2267.5|17
1613072200000|2021-02-11 19:36:40|2268.4|2268.1|2268.6|2268.3|2268.9|2268.6|2268.4|2268.1|26
1613072210000|2021-02-11 19:36:50|2268.8|2268.5|2269.1|2268.8|2269.3|2269|2268.6|2268.3|46
1613072220000|2021-02-11 19:37:00|2268.9|2268.6|2269.6|2269.3|2270|2269.7|2268.9|2268.6|58
1613072230000|2021-02-11 19:37:10|2269.7|2269.4|2268.6|2268.3|2269.7|2269.4|2268.6|2268.3|63
1613072240000|2021-02-11 19:37:20|2268.7|2268.4|2268.6|2268.3|2269|2268.7|2268.2|2267.9|105
1613072250000|2021-02-11 19:37:30|2268.9|2268.6|2268.6|2268.3|2269|2268.7|2268.6|2268.3|8
1613072260000|2021-02-11 19:37:40|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|14
1613072270000|2021-02-11 19:37:50|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.3|2268|18
1613072280000|2021-02-11 19:38:00|2268.9|2268.6|2269.1|2268.8|2269.4|2269.1|2268.9|2268.6|39
1613072290000|2021-02-11 19:38:10|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.5|2268.2|32
1613072300000|2021-02-11 19:38:20|2268.9|2268.6|2269.7|2269.4|2269.7|2269.4|2268.8|2268.5|13
1613072310000|2021-02-11 19:38:30|2269.8|2269.5|2270.4|2270.1|2270.4|2270.1|2269.8|2269.5|36
1613072320000|2021-02-11 19:38:40|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|26
1613072330000|2021-02-11 19:38:50|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270|2269.7|18
1613072340000|2021-02-11 19:39:00|2270.3|2270|2270.1|2269.8|2270.3|2270|2269.5|2269.2|53
1613072350000|2021-02-11 19:39:10|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|28
1613072360000|2021-02-11 19:39:20|2270.3|2270|2270.9|2270.6|2270.9|2270.6|2270.3|2270|34
1613072370000|2021-02-11 19:39:30|2270.7|2270.4|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|25
1613072380000|2021-02-11 19:39:40|2270.1|2269.8|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|31
1613072390000|2021-02-11 19:39:50|2269.4|2269.1|2269.5|2269.2|2269.7|2269.4|2269.2|2268.9|35
1613072400000|2021-02-11 19:40:00|2269.4|2269.1|2269.6|2269.3|2269.8|2269.5|2269.2|2268.9|34
1613072410000|2021-02-11 19:40:10|2269.5|2269.2|2269.4|2269.1|2269.9|2269.6|2269.4|2269.1|12
1613072420000|2021-02-11 19:40:20|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2268.7|2268.4|26
1613072430000|2021-02-11 19:40:30|2269.5|2269.2|2270.3|2270|2270.3|2270|2269.5|2269.2|29
1613072440000|2021-02-11 19:40:40|2270.1|2269.8|2270.3|2270|2270.5|2270.2|2270.1|2269.8|23
1613072450000|2021-02-11 19:40:50|2270.4|2270.1|2271.9|2271.6|2271.9|2271.6|2270.3|2270|86
1613072460000|2021-02-11 19:41:00|2272.1|2271.8|2271.7|2271.4|2272.3|2272|2271.5|2271.2|102
1613072470000|2021-02-11 19:41:10|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|18
1613072480000|2021-02-11 19:41:20|2271.7|2271.4|2271.9|2271.6|2272.5|2272.2|2271.7|2271.4|27
1613072490000|2021-02-11 19:41:30|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2271.7|2271.4|12
1613072500000|2021-02-11 19:41:40|2272.3|2272|2272.8|2272.5|2273|2272.7|2272.2|2271.9|43
1613072510000|2021-02-11 19:41:50|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.3|2272|15
1613072520000|2021-02-11 19:42:00|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.4|2271.1|25
1613072530000|2021-02-11 19:42:10|2271.9|2271.6|2271.6|2271.3|2272|2271.7|2271.6|2271.3|20
1613072540000|2021-02-11 19:42:20|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|20
1613072550000|2021-02-11 19:42:30|2272|2271.7|2273|2272.7|2273|2272.7|2271.7|2271.4|34
1613072560000|2021-02-11 19:42:40|2272.8|2272.5|2273.3|2273|2273.3|2273|2272.8|2272.5|14
1613072570000|2021-02-11 19:42:50|2273.6|2273.3|2273.2|2272.9|2273.7|2273.4|2272.9|2272.6|184
1613072580000|2021-02-11 19:43:00|2273.1|2272.8|2273.3|2273|2273.4|2273.1|2273.1|2272.8|48
1613072590000|2021-02-11 19:43:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|21
1613072600000|2021-02-11 19:43:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.3|2273|136
1613072610000|2021-02-11 19:43:30|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.3|2273|15
1613072620000|2021-02-11 19:43:40|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.3|2273|27
1613072630000|2021-02-11 19:43:50|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|31
1613072640000|2021-02-11 19:44:00|2273.8|2273.5|2273.7|2273.4|2274|2273.7|2273.6|2273.3|45
1613072650000|2021-02-11 19:44:10|2273.6|2273.3|2274.3|2274|2274.4|2274.1|2273.6|2273.3|26
1613072660000|2021-02-11 19:44:20|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.1|2273.8|17
1613072670000|2021-02-11 19:44:30|2274.4|2274.1|2274.6|2274.3|2274.7|2274.4|2274.2|2273.9|21
1613072680000|2021-02-11 19:44:40|2274.7|2274.4|2275.2|2274.9|2275.3|2275|2274.7|2274.4|46
1613072690000|2021-02-11 19:44:50|2275|2274.7|2275.3|2275|2275.3|2275|2274.6|2274.3|63
1613072700000|2021-02-11 19:45:00|2275.4|2275.1|2274.7|2274.4|2275.5|2275.2|2274.7|2274.4|69
1613072710000|2021-02-11 19:45:10|2274.9|2274.6|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|19
1613072720000|2021-02-11 19:45:20|2274.8|2274.5|2275.1|2274.8|2275.2|2274.9|2274.7|2274.4|15
1613072730000|2021-02-11 19:45:30|2274.9|2274.6|2275|2274.7|2275.2|2274.9|2274.9|2274.6|11
1613072740000|2021-02-11 19:45:40|2275.1|2274.8|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|19
1613072750000|2021-02-11 19:45:50|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|6
1613072760000|2021-02-11 19:46:00|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|30
1613072770000|2021-02-11 19:46:10|2275.2|2274.9|2275.6|2275.3|2275.7|2275.4|2275.1|2274.8|27
1613072780000|2021-02-11 19:46:20|2275.7|2275.4|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|20
1613072790000|2021-02-11 19:46:30|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|5
1613072800000|2021-02-11 19:46:40|2275.9|2275.6|2276.2|2275.9|2276.3|2276|2275.9|2275.6|16
1613072810000|2021-02-11 19:46:50|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.2|2275.9|23
1613072820000|2021-02-11 19:47:00|2276.2|2275.9|2275.8|2275.5|2276.2|2275.9|2275.8|2275.5|75
1613072830000|2021-02-11 19:47:10|2275.9|2275.6|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|29
1613072840000|2021-02-11 19:47:20|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.4|2275.1|28
1613072850000|2021-02-11 19:47:30|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|33
1613072860000|2021-02-11 19:47:40|2276.4|2276.1|2275.8|2275.5|2276.4|2276.1|2275.5|2275.2|60
1613072870000|2021-02-11 19:47:50|2275.6|2275.3|2275.8|2275.5|2276.1|2275.8|2275.6|2275.3|25
1613072880000|2021-02-11 19:48:00|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|17
1613072890000|2021-02-11 19:48:10|2275.9|2275.6|2276.2|2275.9|2276.3|2276|2275.8|2275.5|25
1613072900000|2021-02-11 19:48:20|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|8
1613072910000|2021-02-11 19:48:30|2276.4|2276.1|2275.9|2275.6|2276.4|2276.1|2275.9|2275.6|19
1613072920000|2021-02-11 19:48:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|3
1613072930000|2021-02-11 19:48:50|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|5
1613072940000|2021-02-11 19:49:00|2276.3|2276|2276.3|2276|2276.5|2276.2|2276.3|2276|9
1613072950000|2021-02-11 19:49:10|2276.4|2276.1|2276.3|2276|2276.5|2276.2|2276.3|2276|18
1613072960000|2021-02-11 19:49:20|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|12
1613072970000|2021-02-11 19:49:30|2276.4|2276.1|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|14
1613072980000|2021-02-11 19:49:40|2276|2275.7|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|19
1613072990000|2021-02-11 19:49:50|2276|2275.7|2276.6|2276.3|2276.6|2276.3|2276|2275.7|22
1613073000000|2021-02-11 19:50:00|2276.5|2276.2|2276.4|2276.1|2277|2276.7|2276.4|2276.1|54
1613073010000|2021-02-11 19:50:10|2276.6|2276.3|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|16
1613073020000|2021-02-11 19:50:20|2276.6|2276.3|2276.8|2276.5|2277.2|2276.9|2276.6|2276.3|278
1613073030000|2021-02-11 19:50:30|2276.7|2276.4|2276|2275.7|2276.7|2276.4|2275.8|2275.5|83
1613073040000|2021-02-11 19:50:40|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.1|2275.8|24
1613073050000|2021-02-11 19:50:50|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|34
1613073060000|2021-02-11 19:51:00|2276|2275.7|2276.3|2276|2276.3|2276|2276|2275.7|16
1613073070000|2021-02-11 19:51:10|2276.4|2276.1|2277.3|2277|2277.3|2277|2276.4|2276.1|38
1613073080000|2021-02-11 19:51:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.1|2276.8|15
1613073090000|2021-02-11 19:51:30|2277|2276.7|2277|2276.7|2277.3|2277|2277|2276.7|35
1613073100000|2021-02-11 19:51:40|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|39
1613073110000|2021-02-11 19:51:50|2276.7|2276.4|2277|2276.7|2277.3|2277|2276.7|2276.4|31
1613073120000|2021-02-11 19:52:00|2276.9|2276.6|2277.4|2277.1|2277.5|2277.2|2276.9|2276.6|30
1613073130000|2021-02-11 19:52:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|34
1613073140000|2021-02-11 19:52:20|2277|2276.7|2277|2276.7|2277|2276.7|2276.7|2276.4|28
1613073150000|2021-02-11 19:52:30|2277.1|2276.8|2277.3|2277|2277.5|2277.2|2277.1|2276.8|32
1613073160000|2021-02-11 19:52:40|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2276.9|2276.6|27
1613073170000|2021-02-11 19:52:50|2277.1|2276.8|2276.8|2276.5|2277.1|2276.8|2276.6|2276.3|36
1613073180000|2021-02-11 19:53:00|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|54
1613073190000|2021-02-11 19:53:10|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|9
1613073200000|2021-02-11 19:53:20|2277.3|2277|2278|2277.7|2278.1|2277.8|2277.3|2277|41
1613073210000|2021-02-11 19:53:30|2278.1|2277.8|2277.6|2277.3|2278.1|2277.8|2277.6|2277.3|29
1613073220000|2021-02-11 19:53:40|2277.3|2277|2277.5|2277.2|2277.6|2277.3|2277.3|2277|25
1613073230000|2021-02-11 19:53:50|2277.3|2277|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|13
1613073240000|2021-02-11 19:54:00|2277.1|2276.8|2277.3|2277|2277.3|2277|2277|2276.7|18
1613073250000|2021-02-11 19:54:10|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|5
1613073260000|2021-02-11 19:54:20|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.8|2277.5|18
1613073270000|2021-02-11 19:54:30|2277.8|2277.5|2278.1|2277.8|2278.2|2277.9|2277.8|2277.5|22
1613073280000|2021-02-11 19:54:40|2278.2|2277.9|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|25
1613073290000|2021-02-11 19:54:50|2278.2|2277.9|2278.8|2278.5|2278.8|2278.5|2278.2|2277.9|89
1613073300000|2021-02-11 19:55:00|2278.7|2278.4|2278.4|2278.1|2279|2278.7|2278.1|2277.8|92
1613073310000|2021-02-11 19:55:10|2278.3|2278|2277.9|2277.6|2278.3|2278|2277.9|2277.6|41
1613073320000|2021-02-11 19:55:20|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|15
1613073330000|2021-02-11 19:55:30|2277.8|2277.5|2278.3|2278|2278.5|2278.2|2277.6|2277.3|43
1613073340000|2021-02-11 19:55:40|2278.4|2278.1|2278.7|2278.4|2278.8|2278.5|2278.4|2278.1|38
1613073350000|2021-02-11 19:55:50|2278.5|2278.2|2278.7|2278.4|2278.8|2278.5|2278.5|2278.2|10
1613073360000|2021-02-11 19:56:00|2278.4|2278.1|2277.5|2277.2|2278.4|2278.1|2277.4|2277.1|57
1613073370000|2021-02-11 19:56:10|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.2|2276.9|38
1613073380000|2021-02-11 19:56:20|2277.5|2277.2|2277|2276.7|2277.6|2277.3|2276.9|2276.6|57
1613073390000|2021-02-11 19:56:30|2276.9|2276.6|2276.5|2276.2|2277|2276.7|2276.3|2276|48
1613073400000|2021-02-11 19:56:40|2276.8|2276.5|2276.2|2275.9|2276.8|2276.5|2276.1|2275.8|234
1613073410000|2021-02-11 19:56:50|2276.3|2276|2276|2275.7|2276.5|2276.2|2276|2275.7|30
1613073420000|2021-02-11 19:57:00|2275.9|2275.6|2276.3|2276|2276.3|2276|2275.9|2275.6|28
1613073430000|2021-02-11 19:57:10|2276.4|2276.1|2276.2|2275.9|2276.6|2276.3|2276.2|2275.9|50
1613073440000|2021-02-11 19:57:20|2276.3|2276|2277.4|2277.1|2277.4|2277.1|2276.3|2276|41
1613073450000|2021-02-11 19:57:30|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2277|2276.7|69
1613073460000|2021-02-11 19:57:40|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.7|2276.4|47
1613073470000|2021-02-11 19:57:50|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|29
1613073480000|2021-02-11 19:58:00|2276.6|2276.3|2277.7|2277.4|2277.7|2277.4|2276.6|2276.3|32
1613073490000|2021-02-11 19:58:10|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.4|2277.1|21
1613073500000|2021-02-11 19:58:20|2277.7|2277.4|2278.1|2277.8|2278.3|2278|2277.7|2277.4|17
1613073510000|2021-02-11 19:58:30|2278|2277.7|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|20
1613073520000|2021-02-11 19:58:40|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|26
1613073530000|2021-02-11 19:58:50|2278.2|2277.9|2278|2277.7|2278.3|2278|2278|2277.7|18
1613073540000|2021-02-11 19:59:00|2277.9|2277.6|2278.3|2278|2278.3|2278|2277.5|2277.2|66
1613073550000|2021-02-11 19:59:10|2278.1|2277.8|2278.6|2278.3|2278.6|2278.3|2278.1|2277.8|39
1613073560000|2021-02-11 19:59:20|2278.8|2278.5|2279.2|2278.9|2279.2|2278.9|2278.6|2278.3|103
1613073570000|2021-02-11 19:59:30|2279|2278.7|2279.3|2279|2279.4|2279.1|2279|2278.7|60
1613073580000|2021-02-11 19:59:40|2279.2|2278.9|2278.7|2278.4|2279.2|2278.9|2278.6|2278.3|38
1613073590000|2021-02-11 19:59:50|2278.6|2278.3|2278.5|2278.2|2278.8|2278.5|2278.3|2278|86
1613073600000|2021-02-11 20:00:00|2278.4|2278.1|2278.1|2277.8|2278.5|2278.2|2278.1|2277.8|52
1613073610000|2021-02-11 20:00:10|2278|2277.7|2278.4|2278.1|2278.7|2278.4|2278|2277.7|34
1613073620000|2021-02-11 20:00:20|2278.2|2277.9|2277.8|2277.5|2278.3|2278|2277.8|2277.5|24
1613073630000|2021-02-11 20:00:30|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.3|2277|85
1613073640000|2021-02-11 20:00:40|2277.7|2277.4|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|22
1613073650000|2021-02-11 20:00:50|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.1|2277.8|20
1613073660000|2021-02-11 20:01:00|2278.3|2278|2279|2278.7|2279|2278.7|2278.2|2277.9|19
1613073670000|2021-02-11 20:01:10|2278.9|2278.6|2278.6|2278.3|2279.2|2278.9|2278.6|2278.3|36
1613073680000|2021-02-11 20:01:20|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.3|2278|17
1613073690000|2021-02-11 20:01:30|2278.7|2278.4|2279.4|2279.1|2279.4|2279.1|2278.6|2278.3|34
1613073700000|2021-02-11 20:01:40|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.1|2278.8|82
1613073710000|2021-02-11 20:01:50|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|8
1613073720000|2021-02-11 20:02:00|2279.3|2279|2279.1|2278.8|2279.3|2279|2278.6|2278.3|46
1613073730000|2021-02-11 20:02:10|2279.3|2279|2278.6|2278.3|2279.3|2279|2278.5|2278.2|30
1613073740000|2021-02-11 20:02:20|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.7|2278.4|23
1613073750000|2021-02-11 20:02:30|2278.8|2278.5|2279|2278.7|2279.2|2278.9|2278.8|2278.5|13
1613073760000|2021-02-11 20:02:40|2278.9|2278.6|2279.2|2278.9|2279.3|2279|2278.9|2278.6|15
1613073770000|2021-02-11 20:02:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.1|2278.8|19
1613073780000|2021-02-11 20:03:00|2279.2|2278.9|2278.3|2278|2279.2|2278.9|2278.3|2278|35
1613073790000|2021-02-11 20:03:10|2278.5|2278.2|2278.9|2278.6|2278.9|2278.6|2278.3|2278|23
1613073800000|2021-02-11 20:03:20|2278.7|2278.4|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|14
1613073810000|2021-02-11 20:03:30|2279.1|2278.8|2278.7|2278.4|2279.1|2278.8|2278.7|2278.4|17
1613073820000|2021-02-11 20:03:40|2278.9|2278.6|2278.3|2278|2278.9|2278.6|2278.2|2277.9|29
1613073830000|2021-02-11 20:03:50|2278.2|2277.9|2277.9|2277.6|2278.3|2278|2277.9|2277.6|12
1613073840000|2021-02-11 20:04:00|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.3|2277|63
1613073850000|2021-02-11 20:04:10|2277.9|2277.6|2278|2277.7|2278.3|2278|2277.9|2277.6|31
1613073860000|2021-02-11 20:04:20|2278.2|2277.9|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|9
1613073870000|2021-02-11 20:04:30|2278.3|2278|2279.1|2278.8|2279.1|2278.8|2278.3|2278|23
1613073880000|2021-02-11 20:04:40|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.7|2278.4|22
1613073890000|2021-02-11 20:04:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|6
1613073900000|2021-02-11 20:05:00|2279.2|2278.9|2278.8|2278.5|2279.3|2279|2278.7|2278.4|23
1613073910000|2021-02-11 20:05:10|2278.7|2278.4|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|12
1613073920000|2021-02-11 20:05:20|2278.4|2278.1|2278.6|2278.3|2278.7|2278.4|2278.3|2278|18
1613073930000|2021-02-11 20:05:30|2279|2278.7|2278.5|2278.2|2279|2278.7|2278.3|2278|21
1613073940000|2021-02-11 20:05:40|2278.4|2278.1|2278|2277.7|2278.4|2278.1|2278|2277.7|9
1613073950000|2021-02-11 20:05:50|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|9
1613073960000|2021-02-11 20:06:00|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|29
1613073970000|2021-02-11 20:06:10|2277.8|2277.5|2278.5|2278.2|2278.7|2278.4|2277.7|2277.4|75
1613073980000|2021-02-11 20:06:20|2278.4|2278.1|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|23
1613073990000|2021-02-11 20:06:30|2278|2277.7|2278.2|2277.9|2278.4|2278.1|2278|2277.7|9
1613074000000|2021-02-11 20:06:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|9
1613074010000|2021-02-11 20:06:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|14
1613074020000|2021-02-11 20:07:00|2278.2|2277.9|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|26
1613074030000|2021-02-11 20:07:10|2278.2|2277.9|2278.6|2278.3|2278.6|2278.3|2278.2|2277.9|23
1613074040000|2021-02-11 20:07:20|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278|2277.7|17
1613074050000|2021-02-11 20:07:30|2278.3|2278|2279|2278.7|2279.1|2278.8|2278.3|2278|20
1613074060000|2021-02-11 20:07:40|2279.2|2278.9|2279.5|2279.2|2279.9|2279.6|2279.2|2278.9|151
1613074070000|2021-02-11 20:07:50|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.1|2278.8|121
1613074080000|2021-02-11 20:08:00|2279.6|2279.3|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|147
1613074090000|2021-02-11 20:08:10|2279.5|2279.2|2279.2|2278.9|2279.9|2279.6|2279|2278.7|156
1613074100000|2021-02-11 20:08:20|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2279|2278.7|168
1613074110000|2021-02-11 20:08:30|2278.7|2278.4|2279|2278.7|2279.1|2278.8|2278.7|2278.4|35
1613074120000|2021-02-11 20:08:40|2279.1|2278.8|2279.5|2279.2|2279.8|2279.5|2279.1|2278.8|152
1613074130000|2021-02-11 20:08:50|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2279.2|2278.9|133
1613074140000|2021-02-11 20:09:00|2279.4|2279.1|2279|2278.7|2279.4|2279.1|2278.7|2278.4|50
1613074150000|2021-02-11 20:09:10|2279.1|2278.8|2279.5|2279.2|2279.5|2279.2|2279.1|2278.8|139
1613074160000|2021-02-11 20:09:20|2279.4|2279.1|2279.2|2278.9|2279.7|2279.4|2279.2|2278.9|207
1613074170000|2021-02-11 20:09:30|2279.3|2279|2279.3|2279|2279.5|2279.2|2278.9|2278.6|129
1613074180000|2021-02-11 20:09:40|2279.4|2279.1|2278.9|2278.6|2279.4|2279.1|2278.6|2278.3|151
1613074190000|2021-02-11 20:09:50|2279|2278.7|2279.2|2278.9|2279.3|2279|2278.7|2278.4|134
1613074200000|2021-02-11 20:10:00|2279.3|2279|2279.3|2279|2279.9|2279.6|2279|2278.7|65
1613074210000|2021-02-11 20:10:10|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2279|2278.7|45
1613074220000|2021-02-11 20:10:20|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.8|2278.5|14
1613074230000|2021-02-11 20:10:30|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.8|2278.5|24
1613074240000|2021-02-11 20:10:40|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|14
1613074250000|2021-02-11 20:10:50|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|9
1613074260000|2021-02-11 20:11:00|2279.6|2279.3|2280.3|2280|2280.3|2280|2279.5|2279.2|141
1613074270000|2021-02-11 20:11:10|2280.2|2279.9|2280.3|2280|2280.7|2280.4|2280.2|2279.9|74
1613074280000|2021-02-11 20:11:20|2280.4|2280.1|2280.7|2280.4|2280.9|2280.6|2280.3|2280|78
1613074290000|2021-02-11 20:11:30|2280.8|2280.5|2280.7|2280.4|2281.1|2280.8|2280.7|2280.4|80
1613074300000|2021-02-11 20:11:40|2280.6|2280.3|2280.8|2280.5|2281|2280.7|2280.6|2280.3|29
1613074310000|2021-02-11 20:11:50|2280.9|2280.6|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|19
1613074320000|2021-02-11 20:12:00|2280.7|2280.4|2281.2|2280.9|2281.4|2281.1|2280.4|2280.1|83
1613074330000|2021-02-11 20:12:10|2281.3|2281|2281.5|2281.2|2281.7|2281.4|2281.2|2280.9|70
1613074340000|2021-02-11 20:12:20|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.4|2281.1|72
1613074350000|2021-02-11 20:12:30|2281.9|2281.6|2282.4|2282.1|2282.5|2282.2|2281.7|2281.4|254
1613074360000|2021-02-11 20:12:40|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|40
1613074370000|2021-02-11 20:12:50|2281.8|2281.5|2281.5|2281.2|2282|2281.7|2281.4|2281.1|60
1613074380000|2021-02-11 20:13:00|2281.4|2281.1|2280.9|2280.6|2281.4|2281.1|2280.9|2280.6|37
1613074390000|2021-02-11 20:13:10|2281.2|2280.9|2281.4|2281.1|2281.7|2281.4|2281.2|2280.9|77
1613074400000|2021-02-11 20:13:20|2281.1|2280.8|2280.5|2280.2|2281.1|2280.8|2280.5|2280.2|37
1613074410000|2021-02-11 20:13:30|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2280.2|2279.9|61
1613074420000|2021-02-11 20:13:40|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.2|2279.9|22
1613074430000|2021-02-11 20:13:50|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|23
1613074440000|2021-02-11 20:14:00|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.1|2279.8|44
1613074450000|2021-02-11 20:14:10|2280.4|2280.1|2279.8|2279.5|2280.5|2280.2|2279.7|2279.4|266
1613074460000|2021-02-11 20:14:20|2279.9|2279.6|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|27
1613074470000|2021-02-11 20:14:30|2279.8|2279.5|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|18
1613074480000|2021-02-11 20:14:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|8
1613074490000|2021-02-11 20:14:50|2280.1|2279.8|2280|2279.7|2280.3|2280|2280|2279.7|10
1613074500000|2021-02-11 20:15:00|2279.9|2279.6|2280.3|2280|2280.3|2280|2279.8|2279.5|38
1613074510000|2021-02-11 20:15:10|2280.1|2279.8|2279.6|2279.3|2280.1|2279.8|2279.5|2279.2|28
1613074520000|2021-02-11 20:15:20|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279.2|2278.9|62
1613074530000|2021-02-11 20:15:30|2279.3|2279|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|66
1613074540000|2021-02-11 20:15:40|2279.1|2278.8|2279.2|2278.9|2279.3|2279|2279|2278.7|61
1613074550000|2021-02-11 20:15:50|2279.1|2278.8|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|30
1613074560000|2021-02-11 20:16:00|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|35
1613074570000|2021-02-11 20:16:10|2279|2278.7|2279.2|2278.9|2279.3|2279|2279|2278.7|32
1613074580000|2021-02-11 20:16:20|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|13
1613074590000|2021-02-11 20:16:30|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2279.2|2278.9|34
1613074600000|2021-02-11 20:16:40|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|6
1613074610000|2021-02-11 20:16:50|2279.1|2278.8|2277.9|2277.6|2279.1|2278.8|2277.9|2277.6|112
1613074620000|2021-02-11 20:17:00|2278|2277.7|2278.1|2277.8|2278.3|2278|2277.9|2277.6|59
1613074630000|2021-02-11 20:17:10|2278|2277.7|2277.8|2277.5|2278.1|2277.8|2277.7|2277.4|78
1613074640000|2021-02-11 20:17:20|2277.7|2277.4|2277.5|2277.2|2278.2|2277.9|2277.5|2277.2|87
1613074650000|2021-02-11 20:17:30|2277.7|2277.4|2277.9|2277.6|2278|2277.7|2277.6|2277.3|49
1613074660000|2021-02-11 20:17:40|2277.8|2277.5|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|35
1613074670000|2021-02-11 20:17:50|2278|2277.7|2278.3|2278|2278.3|2278|2278|2277.7|19
1613074680000|2021-02-11 20:18:00|2278.4|2278.1|2278.5|2278.2|2278.7|2278.4|2278.4|2278.1|29
1613074690000|2021-02-11 20:18:10|2279|2278.7|2279|2278.7|2279.1|2278.8|2278.7|2278.4|49
1613074700000|2021-02-11 20:18:20|2279.1|2278.8|2279.5|2279.2|2279.7|2279.4|2279.1|2278.8|43
1613074710000|2021-02-11 20:18:30|2279.6|2279.3|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|52
1613074720000|2021-02-11 20:18:40|2279.3|2279|2279.1|2278.8|2279.5|2279.2|2278.9|2278.6|17
1613074730000|2021-02-11 20:18:50|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.1|2278.8|13
1613074740000|2021-02-11 20:19:00|2279.2|2278.9|2278.7|2278.4|2279.2|2278.9|2278.6|2278.3|45
1613074750000|2021-02-11 20:19:10|2278.6|2278.3|2278.6|2278.3|2278.8|2278.5|2278.3|2278|46
1613074760000|2021-02-11 20:19:20|2278.5|2278.2|2278.9|2278.6|2278.9|2278.6|2278.5|2278.2|23
1613074770000|2021-02-11 20:19:30|2278.8|2278.5|2278.2|2277.9|2278.8|2278.5|2278.2|2277.9|168
1613074780000|2021-02-11 20:19:40|2278.1|2277.8|2277.3|2277|2278.2|2277.9|2277.3|2277|236
1613074790000|2021-02-11 20:19:50|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.1|2276.8|43
1613074800000|2021-02-11 20:20:00|2277.5|2277.2|2277.7|2277.4|2278.1|2277.8|2277.5|2277.2|57
1613074810000|2021-02-11 20:20:10|2277.6|2277.3|2277.9|2277.6|2278.2|2277.9|2277.6|2277.3|73
1613074820000|2021-02-11 20:20:20|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|35
1613074830000|2021-02-11 20:20:30|2277.9|2277.6|2277.4|2277.1|2277.9|2277.6|2277.2|2276.9|59
1613074840000|2021-02-11 20:20:40|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|12
1613074850000|2021-02-11 20:20:50|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|26
1613074860000|2021-02-11 20:21:00|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.3|2277|54
1613074870000|2021-02-11 20:21:10|2277.2|2276.9|2277.7|2277.4|2277.7|2277.4|2277.2|2276.9|29
1613074880000|2021-02-11 20:21:20|2277.6|2277.3|2277.4|2277.1|2277.8|2277.5|2277.2|2276.9|50
1613074890000|2021-02-11 20:21:30|2277.6|2277.3|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|31
1613074900000|2021-02-11 20:21:40|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|29
1613074910000|2021-02-11 20:21:50|2277.4|2277.1|2277.9|2277.6|2277.9|2277.6|2277.4|2277.1|38
1613074920000|2021-02-11 20:22:00|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|78
1613074930000|2021-02-11 20:22:10|2277.9|2277.6|2278.5|2278.2|2278.5|2278.2|2277.8|2277.5|31
1613074940000|2021-02-11 20:22:20|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|21
1613074950000|2021-02-11 20:22:30|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|7
1613074960000|2021-02-11 20:22:40|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.2|2277.9|68
1613074970000|2021-02-11 20:22:50|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.3|2278|43
1613074980000|2021-02-11 20:23:00|2278.4|2278.1|2278.8|2278.5|2279.7|2279.4|2278.4|2278.1|290
1613074990000|2021-02-11 20:23:10|2278.6|2278.3|2278.8|2278.5|2279.1|2278.8|2278.6|2278.3|51
1613075000000|2021-02-11 20:23:20|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.6|2278.3|28
1613075010000|2021-02-11 20:23:30|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|25
1613075020000|2021-02-11 20:23:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.3|2278|30
1613075030000|2021-02-11 20:23:50|2278.4|2278.1|2278.6|2278.3|2278.8|2278.5|2278.4|2278.1|39
1613075040000|2021-02-11 20:24:00|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2277.9|2277.6|52
1613075050000|2021-02-11 20:24:10|2278.5|2278.2|2278.2|2277.9|2278.6|2278.3|2278.2|2277.9|52
1613075060000|2021-02-11 20:24:20|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|6
1613075070000|2021-02-11 20:24:30|2277.7|2277.4|2277.9|2277.6|2278.1|2277.8|2277.7|2277.4|14
1613075080000|2021-02-11 20:24:40|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278|2277.7|7
1613075090000|2021-02-11 20:24:50|2278.2|2277.9|2278.7|2278.4|2278.7|2278.4|2278.2|2277.9|20
1613075100000|2021-02-11 20:25:00|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|12
1613075110000|2021-02-11 20:25:10|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|23
1613075120000|2021-02-11 20:25:20|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|9
1613075130000|2021-02-11 20:25:30|2278.5|2278.2|2279|2278.7|2279|2278.7|2278.5|2278.2|25
1613075140000|2021-02-11 20:25:40|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279|2278.7|32
1613075150000|2021-02-11 20:25:50|2279|2278.7|2279|2278.7|2279.2|2278.9|2279|2278.7|64
1613075160000|2021-02-11 20:26:00|2279.1|2278.8|2279.8|2279.5|2279.8|2279.5|2279.1|2278.8|78
1613075170000|2021-02-11 20:26:10|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|8
1613075180000|2021-02-11 20:26:20|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|20
1613075190000|2021-02-11 20:26:30|2279.6|2279.3|2280.1|2279.8|2280.1|2279.8|2279.6|2279.3|26
1613075200000|2021-02-11 20:26:40|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280|2279.7|31
1613075210000|2021-02-11 20:26:50|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|10
1613075220000|2021-02-11 20:27:00|2280.4|2280.1|2280.7|2280.4|2280.7|2280.4|2280.3|2280|26
1613075230000|2021-02-11 20:27:10|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|17
1613075240000|2021-02-11 20:27:20|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280|2279.7|33
1613075250000|2021-02-11 20:27:30|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|10
1613075260000|2021-02-11 20:27:40|2280.1|2279.8|2280.5|2280.2|2280.6|2280.3|2280.1|2279.8|35
1613075270000|2021-02-11 20:27:50|2280.6|2280.3|2279.9|2279.6|2280.6|2280.3|2279.9|2279.6|29
1613075280000|2021-02-11 20:28:00|2280|2279.7|2279.5|2279.2|2280|2279.7|2279.5|2279.2|31
1613075290000|2021-02-11 20:28:10|2279.8|2279.5|2279.3|2279|2279.8|2279.5|2279.2|2278.9|19
1613075300000|2021-02-11 20:28:20|2279.2|2278.9|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|23
1613075310000|2021-02-11 20:28:30|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.8|2278.5|21
1613075320000|2021-02-11 20:28:40|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|44
1613075330000|2021-02-11 20:28:50|2279.2|2278.9|2278.9|2278.6|2279.3|2279|2278.9|2278.6|22
1613075340000|2021-02-11 20:29:00|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.7|2278.4|33
1613075350000|2021-02-11 20:29:10|2278.8|2278.5|2278.9|2278.6|2279.1|2278.8|2278.7|2278.4|22
1613075360000|2021-02-11 20:29:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|7
1613075370000|2021-02-11 20:29:30|2278.6|2278.3|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|29
1613075380000|2021-02-11 20:29:40|2278.7|2278.4|2278.4|2278.1|2278.8|2278.5|2278.1|2277.8|65
1613075390000|2021-02-11 20:29:50|2278.5|2278.2|2278.8|2278.5|2278.9|2278.6|2278.5|2278.2|16
1613075400000|2021-02-11 20:30:00|2278.6|2278.3|2279.3|2279|2279.5|2279.2|2278.6|2278.3|99
1613075410000|2021-02-11 20:30:10|2278.9|2278.6|2279.1|2278.8|2279.2|2278.9|2278.9|2278.6|46
1613075420000|2021-02-11 20:30:20|2279.4|2279.1|2279.8|2279.5|2279.8|2279.5|2279.4|2279.1|45
1613075430000|2021-02-11 20:30:30|2279.9|2279.6|2279.8|2279.5|2280.2|2279.9|2279.8|2279.5|30
1613075440000|2021-02-11 20:30:40|2279.7|2279.4|2279|2278.7|2279.8|2279.5|2279|2278.7|25
1613075450000|2021-02-11 20:30:50|2279.2|2278.9|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|27
1613075460000|2021-02-11 20:31:00|2279.1|2278.8|2279.3|2279|2279.4|2279.1|2279.1|2278.8|20
1613075470000|2021-02-11 20:31:10|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.2|2278.9|8
1613075480000|2021-02-11 20:31:20|2279.1|2278.8|2278.7|2278.4|2279.1|2278.8|2278.7|2278.4|17
1613075490000|2021-02-11 20:31:30|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|18
1613075500000|2021-02-11 20:31:40|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.4|2278.1|68
1613075510000|2021-02-11 20:31:50|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|7
1613075520000|2021-02-11 20:32:00|2279.1|2278.8|2279.5|2279.2|2279.7|2279.4|2279.1|2278.8|49
1613075530000|2021-02-11 20:32:10|2279.4|2279.1|2279.8|2279.5|2279.8|2279.5|2279.1|2278.8|21
1613075540000|2021-02-11 20:32:20|2279.9|2279.6|2280.6|2280.3|2280.6|2280.3|2279.9|2279.6|95
1613075550000|2021-02-11 20:32:30|2280.7|2280.4|2280.1|2279.8|2280.7|2280.4|2280|2279.7|45
1613075560000|2021-02-11 20:32:40|2279.9|2279.6|2280|2279.7|2280.3|2280|2279.9|2279.6|33
1613075570000|2021-02-11 20:32:50|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|12
1613075580000|2021-02-11 20:33:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|33
1613075590000|2021-02-11 20:33:10|2279.8|2279.5|2279.7|2279.4|2279.9|2279.6|2279.6|2279.3|29
1613075600000|2021-02-11 20:33:20|2279.6|2279.3|2279|2278.7|2279.6|2279.3|2278.9|2278.6|69
1613075610000|2021-02-11 20:33:30|2279.3|2279|2279.1|2278.8|2279.5|2279.2|2279.1|2278.8|22
1613075620000|2021-02-11 20:33:40|2279.2|2278.9|2279.6|2279.3|2279.6|2279.3|2279.2|2278.9|28
1613075630000|2021-02-11 20:33:50|2279.7|2279.4|2280|2279.7|2280|2279.7|2279.6|2279.3|8
1613075640000|2021-02-11 20:34:00|2279.9|2279.6|2280|2279.7|2280.2|2279.9|2279.8|2279.5|19
1613075650000|2021-02-11 20:34:10|2280.1|2279.8|2280.4|2280.1|2280.5|2280.2|2279.9|2279.6|27
1613075660000|2021-02-11 20:34:20|2280.7|2280.4|2281.4|2281.1|2281.4|2281.1|2280.6|2280.3|50
1613075670000|2021-02-11 20:34:30|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.3|2281|28
1613075680000|2021-02-11 20:34:40|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281.2|2280.9|40
1613075690000|2021-02-11 20:34:50|2281.1|2280.8|2281.1|2280.8|2281.3|2281|2281.1|2280.8|21
1613075700000|2021-02-11 20:35:00|2281.2|2280.9|2280.7|2280.4|2281.2|2280.9|2280.7|2280.4|36
1613075710000|2021-02-11 20:35:10|2280.8|2280.5|2280.5|2280.2|2281|2280.7|2280.3|2280|43
1613075720000|2021-02-11 20:35:20|2280.4|2280.1|2279.9|2279.6|2280.5|2280.2|2279.9|2279.6|46
1613075730000|2021-02-11 20:35:30|2280.1|2279.8|2279.7|2279.4|2280.1|2279.8|2279.7|2279.4|31
1613075740000|2021-02-11 20:35:40|2279.8|2279.5|2279.1|2278.8|2279.9|2279.6|2279|2278.7|67
1613075750000|2021-02-11 20:35:50|2278.9|2278.6|2278.8|2278.5|2279.2|2278.9|2278.5|2278.2|45
1613075760000|2021-02-11 20:36:00|2278.7|2278.4|2278.6|2278.3|2279.1|2278.8|2278.6|2278.3|30
1613075770000|2021-02-11 20:36:10|2278.7|2278.4|2278.8|2278.5|2279|2278.7|2278.6|2278.3|18
1613075780000|2021-02-11 20:36:20|2278.9|2278.6|2279.4|2279.1|2279.4|2279.1|2278.8|2278.5|14
1613075790000|2021-02-11 20:36:30|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|13
1613075800000|2021-02-11 20:36:40|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|9
1613075810000|2021-02-11 20:36:50|2279.1|2278.8|2279.2|2278.9|2279.3|2279|2279.1|2278.8|10
1613075820000|2021-02-11 20:37:00|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|23
1613075830000|2021-02-11 20:37:10|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.5|2278.2|18
1613075840000|2021-02-11 20:37:20|2278.5|2278.2|2278.2|2277.9|2278.6|2278.3|2278|2277.7|47
1613075850000|2021-02-11 20:37:30|2278.3|2278|2278.1|2277.8|2278.5|2278.2|2278.1|2277.8|22
1613075860000|2021-02-11 20:37:40|2277.9|2277.6|2277.8|2277.5|2278.1|2277.8|2277.7|2277.4|35
1613075870000|2021-02-11 20:37:50|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|16
1613075880000|2021-02-11 20:38:00|2278|2277.7|2277.9|2277.6|2278.1|2277.8|2277.8|2277.5|28
1613075890000|2021-02-11 20:38:10|2278|2277.7|2278|2277.7|2278.6|2278.3|2278|2277.7|32
1613075900000|2021-02-11 20:38:20|2277.9|2277.6|2279.2|2278.9|2279.2|2278.9|2277.9|2277.6|130
1613075910000|2021-02-11 20:38:30|2279.1|2278.8|2279.3|2279|2279.8|2279.5|2279.1|2278.8|38
1613075920000|2021-02-11 20:38:40|2279.1|2278.8|2278.9|2278.6|2279.2|2278.9|2278.9|2278.6|25
1613075930000|2021-02-11 20:38:50|2279.1|2278.8|2280.1|2279.8|2280.1|2279.8|2279.1|2278.8|59
1613075940000|2021-02-11 20:39:00|2279.9|2279.6|2279.9|2279.6|2280.4|2280.1|2279.9|2279.6|85
1613075950000|2021-02-11 20:39:10|2280.2|2279.9|2279.5|2279.2|2280.2|2279.9|2279.5|2279.2|28
1613075960000|2021-02-11 20:39:20|2279.2|2278.9|2278.7|2278.4|2279.5|2279.2|2278.7|2278.4|38
1613075970000|2021-02-11 20:39:30|2278.8|2278.5|2279.1|2278.8|2279.3|2279|2278.7|2278.4|41
1613075980000|2021-02-11 20:39:40|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.8|2278.5|16
1613075990000|2021-02-11 20:39:50|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.8|2278.5|17
1613076000000|2021-02-11 20:40:00|2278.6|2278.3|2278.6|2278.3|2278.8|2278.5|2278.5|2278.2|38
1613076010000|2021-02-11 20:40:10|2278.8|2278.5|2279.1|2278.8|2279.4|2279.1|2278.8|2278.5|232
1613076020000|2021-02-11 20:40:20|2279.3|2279|2279.7|2279.4|2279.7|2279.4|2279.3|2279|18
1613076030000|2021-02-11 20:40:30|2279.6|2279.3|2279.9|2279.6|2280|2279.7|2279.5|2279.2|118
1613076040000|2021-02-11 20:40:40|2280|2279.7|2279.7|2279.4|2280|2279.7|2279.5|2279.2|49
1613076050000|2021-02-11 20:40:50|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|11
1613076060000|2021-02-11 20:41:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.6|2279.3|22
1613076070000|2021-02-11 20:41:10|2279.8|2279.5|2280.5|2280.2|2280.5|2280.2|2279.8|2279.5|28
1613076080000|2021-02-11 20:41:20|2280.4|2280.1|2281.2|2280.9|2281.4|2281.1|2280.4|2280.1|175
1613076090000|2021-02-11 20:41:30|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.7|2280.4|41
1613076100000|2021-02-11 20:41:40|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2280.9|2280.6|100
1613076110000|2021-02-11 20:41:50|2280.9|2280.6|2280.4|2280.1|2281|2280.7|2280.2|2279.9|65
1613076120000|2021-02-11 20:42:00|2280.5|2280.2|2280.1|2279.8|2280.6|2280.3|2280.1|2279.8|34
1613076130000|2021-02-11 20:42:10|2280|2279.7|2279.6|2279.3|2280.1|2279.8|2279.4|2279.1|89
1613076140000|2021-02-11 20:42:20|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2279|2278.7|30
1613076150000|2021-02-11 20:42:30|2279|2278.7|2278.6|2278.3|2279.1|2278.8|2278.5|2278.2|36
1613076160000|2021-02-11 20:42:40|2278.9|2278.6|2279.3|2279|2279.4|2279.1|2278.9|2278.6|37
1613076170000|2021-02-11 20:42:50|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279|2278.7|35
1613076180000|2021-02-11 20:43:00|2279.1|2278.8|2278.4|2278.1|2279.1|2278.8|2278.2|2277.9|75
1613076190000|2021-02-11 20:43:10|2278.2|2277.9|2278.1|2277.8|2278.4|2278.1|2278|2277.7|44
1613076200000|2021-02-11 20:43:20|2278.3|2278|2278.7|2278.4|2278.9|2278.6|2278.3|2278|57
1613076210000|2021-02-11 20:43:30|2278.5|2278.2|2278.9|2278.6|2279.2|2278.9|2278.5|2278.2|44
1613076220000|2021-02-11 20:43:40|2279|2278.7|2278.7|2278.4|2279.4|2279.1|2278.7|2278.4|55
1613076230000|2021-02-11 20:43:50|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.3|2278|23
1613076240000|2021-02-11 20:44:00|2278.3|2278|2277.4|2277.1|2278.3|2278|2277.4|2277.1|85
1613076250000|2021-02-11 20:44:10|2277.5|2277.2|2277.1|2276.8|2277.7|2277.4|2277|2276.7|147
1613076260000|2021-02-11 20:44:20|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.1|2276.8|52
1613076270000|2021-02-11 20:44:30|2277.7|2277.4|2278.2|2277.9|2278.4|2278.1|2277.7|2277.4|39
1613076280000|2021-02-11 20:44:40|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.1|2277.8|42
1613076290000|2021-02-11 20:44:50|2278.5|2278.2|2278.3|2278|2278.7|2278.4|2278.3|2278|28
1613076300000|2021-02-11 20:45:00|2278|2277.7|2278.6|2278.3|2278.7|2278.4|2277.8|2277.5|64
1613076310000|2021-02-11 20:45:10|2278.8|2278.5|2278.8|2278.5|2279|2278.7|2278.2|2277.9|51
1613076320000|2021-02-11 20:45:20|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.4|2278.1|34
1613076330000|2021-02-11 20:45:30|2278.3|2278|2278.8|2278.5|2278.8|2278.5|2278.3|2278|172
1613076340000|2021-02-11 20:45:40|2278.7|2278.4|2278.3|2278|2278.7|2278.4|2278.3|2278|13
1613076350000|2021-02-11 20:45:50|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.3|2278|28
1613076360000|2021-02-11 20:46:00|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|100
1613076370000|2021-02-11 20:46:10|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|46
1613076380000|2021-02-11 20:46:20|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|64
1613076390000|2021-02-11 20:46:30|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|63
1613076400000|2021-02-11 20:46:40|2279.5|2279.2|2278.9|2278.6|2279.6|2279.3|2278.7|2278.4|59
1613076410000|2021-02-11 20:46:50|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.6|2278.3|32
1613076420000|2021-02-11 20:47:00|2279|2278.7|2279.6|2279.3|2279.6|2279.3|2279|2278.7|36
1613076430000|2021-02-11 20:47:10|2279.5|2279.2|2278.9|2278.6|2279.5|2279.2|2278.9|2278.6|32
1613076440000|2021-02-11 20:47:20|2279.1|2278.8|2278.7|2278.4|2279.2|2278.9|2278.7|2278.4|39
1613076450000|2021-02-11 20:47:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|26
1613076460000|2021-02-11 20:47:40|2278.7|2278.4|2279.2|2278.9|2279.2|2278.9|2278.7|2278.4|35
1613076470000|2021-02-11 20:47:50|2279.3|2279|2279.7|2279.4|2279.7|2279.4|2279.2|2278.9|84
1613076480000|2021-02-11 20:48:00|2279.6|2279.3|2279.7|2279.4|2279.9|2279.6|2279.6|2279.3|34
1613076490000|2021-02-11 20:48:10|2279.8|2279.5|2279.9|2279.6|2280.2|2279.9|2279.8|2279.5|46
1613076500000|2021-02-11 20:48:20|2280.2|2279.9|2281.4|2281.1|2281.4|2281.1|2280.2|2279.9|87
1613076510000|2021-02-11 20:48:30|2281.5|2281.2|2282.1|2281.8|2282.1|2281.8|2281.3|2281|312
1613076520000|2021-02-11 20:48:40|2282|2281.7|2282.5|2282.2|2282.7|2282.4|2281.9|2281.6|102
1613076530000|2021-02-11 20:48:50|2282.6|2282.3|2282.3|2282|2283.1|2282.8|2282.3|2282|160
1613076540000|2021-02-11 20:49:00|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.2|2281.9|69
1613076550000|2021-02-11 20:49:10|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|36
1613076560000|2021-02-11 20:49:20|2282.2|2281.9|2282.3|2282|2282.3|2282|2280.8|2280.5|315
1613076570000|2021-02-11 20:49:30|2282.2|2281.9|2281.4|2281.1|2282.2|2281.9|2281.3|2281|69
1613076580000|2021-02-11 20:49:40|2281.3|2281|2281.1|2280.8|2281.3|2281|2280.7|2280.4|59
1613076590000|2021-02-11 20:49:50|2281|2280.7|2280.8|2280.5|2281.1|2280.8|2280.3|2280|80
1613076600000|2021-02-11 20:50:00|2280.7|2280.4|2279.6|2279.3|2280.7|2280.4|2279.2|2278.9|351
1613076610000|2021-02-11 20:50:10|2279.5|2279.2|2279.8|2279.5|2280.2|2279.9|2279.5|2279.2|109
1613076620000|2021-02-11 20:50:20|2279.5|2279.2|2279.3|2279|2279.7|2279.4|2279.1|2278.8|42
1613076630000|2021-02-11 20:50:30|2279.2|2278.9|2278.5|2278.2|2279.3|2279|2278.5|2278.2|82
1613076640000|2021-02-11 20:50:40|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.3|2278|52
1613076650000|2021-02-11 20:50:50|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.2|2277.9|106
1613076660000|2021-02-11 20:51:00|2279.3|2279|2278.5|2278.2|2279.3|2279|2278.4|2278.1|111
1613076670000|2021-02-11 20:51:10|2278.8|2278.5|2279|2278.7|2279.3|2279|2278.7|2278.4|85
1613076680000|2021-02-11 20:51:20|2278.9|2278.6|2278.5|2278.2|2279|2278.7|2278.5|2278.2|41
1613076690000|2021-02-11 20:51:30|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.5|2278.2|78
1613076700000|2021-02-11 20:51:40|2278.7|2278.4|2278.7|2278.4|2279.4|2279.1|2278.6|2278.3|85
1613076710000|2021-02-11 20:51:50|2278.8|2278.5|2278.8|2278.5|2279|2278.7|2278.8|2278.5|79
1613076720000|2021-02-11 20:52:00|2278.7|2278.4|2278.4|2278.1|2278.7|2278.4|2278.1|2277.8|123
1613076730000|2021-02-11 20:52:10|2278.3|2278|2279|2278.7|2279.3|2279|2278.3|2278|90
1613076740000|2021-02-11 20:52:20|2279.1|2278.8|2278.1|2277.8|2279.1|2278.8|2277.9|2277.6|113
1613076750000|2021-02-11 20:52:30|2278.2|2277.9|2277.3|2277|2278.2|2277.9|2277.3|2277|192
1613076760000|2021-02-11 20:52:40|2277.4|2277.1|2277.7|2277.4|2277.7|2277.4|2277.2|2276.9|179
1613076770000|2021-02-11 20:52:50|2277.9|2277.6|2278.3|2278|2278.8|2278.5|2277.8|2277.5|107
1613076780000|2021-02-11 20:53:00|2278.4|2278.1|2278|2277.7|2278.6|2278.3|2277.9|2277.6|92
1613076790000|2021-02-11 20:53:10|2278.3|2278|2278.6|2278.3|2279|2278.7|2278.3|2278|63
1613076800000|2021-02-11 20:53:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|36
1613076810000|2021-02-11 20:53:30|2278.6|2278.3|2279.2|2278.9|2279.3|2279|2278.3|2278|86
1613076820000|2021-02-11 20:53:40|2279.1|2278.8|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|122
1613076830000|2021-02-11 20:53:50|2279.1|2278.8|2279.4|2279.1|2279.5|2279.2|2279|2278.7|41
1613076840000|2021-02-11 20:54:00|2279.9|2279.6|2279.1|2278.8|2280.2|2279.9|2278.8|2278.5|231
1613076850000|2021-02-11 20:54:10|2279.2|2278.9|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|60
1613076860000|2021-02-11 20:54:20|2279.1|2278.8|2279.5|2279.2|2279.8|2279.5|2279.1|2278.8|70
1613076870000|2021-02-11 20:54:30|2279.6|2279.3|2279.5|2279.2|2279.7|2279.4|2279|2278.7|76
1613076880000|2021-02-11 20:54:40|2279.7|2279.4|2279.8|2279.5|2280|2279.7|2279.4|2279.1|97
1613076890000|2021-02-11 20:54:50|2280.1|2279.8|2280.3|2280|2280.4|2280.1|2279.9|2279.6|151
1613076900000|2021-02-11 20:55:00|2280.2|2279.9|2280.7|2280.4|2280.9|2280.6|2280.2|2279.9|200
1613076910000|2021-02-11 20:55:10|2280.6|2280.3|2280.9|2280.6|2281|2280.7|2280.6|2280.3|134
1613076920000|2021-02-11 20:55:20|2280.8|2280.5|2281|2280.7|2281.3|2281|2280.7|2280.4|107
1613076930000|2021-02-11 20:55:30|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.5|2280.2|122
1613076940000|2021-02-11 20:55:40|2280.5|2280.2|2280.5|2280.2|2280.8|2280.5|2280.3|2280|109
1613076950000|2021-02-11 20:55:50|2280.6|2280.3|2280.3|2280|2280.7|2280.4|2280.3|2280|120
1613076960000|2021-02-11 20:56:00|2280.2|2279.9|2279.4|2279.1|2280.2|2279.9|2279.1|2278.8|182
1613076970000|2021-02-11 20:56:10|2279.3|2279|2278.8|2278.5|2279.4|2279.1|2278.8|2278.5|74
1613076980000|2021-02-11 20:56:20|2278.9|2278.6|2279.1|2278.8|2279.5|2279.2|2278.7|2278.4|123
1613076990000|2021-02-11 20:56:30|2279.2|2278.9|2280.6|2280.3|2280.6|2280.3|2279.1|2278.8|250
1613077000000|2021-02-11 20:56:40|2280.5|2280.2|2280.7|2280.4|2280.8|2280.5|2280.2|2279.9|178
1613077010000|2021-02-11 20:56:50|2280.6|2280.3|2280.7|2280.4|2280.9|2280.6|2280.5|2280.2|120
1613077020000|2021-02-11 20:57:00|2280.5|2280.2|2280.8|2280.5|2281|2280.7|2280.3|2280|234
1613077030000|2021-02-11 20:57:10|2280.7|2280.4|2280.2|2279.9|2281.2|2280.9|2280.1|2279.8|172
1613077040000|2021-02-11 20:57:20|2280.1|2279.8|2280.2|2279.9|2280.3|2280|2279.9|2279.6|114
1613077050000|2021-02-11 20:57:30|2280.1|2279.8|2280.1|2279.8|2280.7|2280.4|2279.9|2279.6|158
1613077060000|2021-02-11 20:57:40|2279.9|2279.6|2279.8|2279.5|2280.2|2279.9|2279.7|2279.4|142
1613077070000|2021-02-11 20:57:50|2279.5|2279.2|2279.7|2279.4|2279.8|2279.5|2279.4|2279.1|218
1613077080000|2021-02-11 20:58:00|2279.9|2279.6|2281|2280.7|2281.6|2281.3|2279.8|2279.5|353
1613077090000|2021-02-11 20:58:10|2281.1|2280.8|2281.7|2281.4|2281.7|2281.4|2281.1|2280.8|168
1613077100000|2021-02-11 20:58:20|2281.8|2281.5|2282.3|2282|2282.3|2282|2281.6|2281.3|186
1613077110000|2021-02-11 20:58:30|2282.5|2282.2|2282.3|2282|2282.8|2282.5|2282.3|2282|451
1613077120000|2021-02-11 20:58:40|2282.4|2282.1|2282.5|2282.2|2282.6|2282.3|2282.3|2282|199
1613077130000|2021-02-11 20:58:50|2282.4|2282.1|2283.5|2283.2|2283.7|2283.4|2282.4|2282.1|292
1613077140000|2021-02-11 20:59:00|2283.3|2283|2283.9|2283.6|2284|2283.7|2283.3|2283|578
1613077150000|2021-02-11 20:59:10|2284.2|2283.9|2283.9|2283.6|2284.3|2284|2283.8|2283.5|498
1613077160000|2021-02-11 20:59:20|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2284|2283.7|454
1613077170000|2021-02-11 20:59:30|2284.4|2284.1|2285.1|2284.8|2285.3|2285|2284.4|2284.1|571
1613077180000|2021-02-11 20:59:40|2285.2|2284.9|2284.8|2284.5|2285.7|2285.4|2284.6|2284.3|1099
1613077190000|2021-02-11 20:59:50|2285.2|2284.9|2281.4|2281.1|2285.4|2285.1|2281.4|2281.1|3423
1613077200000|2021-02-11 21:00:00|2281.2|2280.9|2282.5|2282.2|2283.1|2282.8|2281.2|2280.9|803
1613077210000|2021-02-11 21:00:10|2282.6|2282.3|2282.2|2281.9|2283|2282.7|2282.2|2281.9|192
1613077220000|2021-02-11 21:00:20|2282.3|2282|2281.9|2281.6|2282.4|2282.1|2281.6|2281.3|70
1613077230000|2021-02-11 21:00:30|2282|2281.7|2282.2|2281.9|2282.4|2282.1|2281.9|2281.6|66
1613077240000|2021-02-11 21:00:40|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.9|2281.6|32
1613077250000|2021-02-11 21:00:50|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.3|2281|113
1613077260000|2021-02-11 21:01:00|2281.4|2281.1|2280.4|2280.1|2281.4|2281.1|2280.4|2280.1|38
1613077270000|2021-02-11 21:01:10|2280.3|2280|2280.4|2280.1|2280.6|2280.3|2279.5|2279.2|146
1613077280000|2021-02-11 21:01:20|2280.5|2280.2|2280.9|2280.6|2281.1|2280.8|2280.5|2280.2|62
1613077290000|2021-02-11 21:01:30|2281|2280.7|2281.6|2281.3|2281.6|2281.3|2280.9|2280.6|33
1613077300000|2021-02-11 21:01:40|2281.7|2281.4|2280.8|2280.5|2281.7|2281.4|2280.7|2280.4|48
1613077310000|2021-02-11 21:01:50|2281|2280.7|2281.5|2281.2|2281.6|2281.3|2281|2280.7|48
1613077320000|2021-02-11 21:02:00|2281.7|2281.4|2282|2281.7|2282.1|2281.8|2281.7|2281.4|53
1613077330000|2021-02-11 21:02:10|2282.1|2281.8|2281.3|2281|2282.1|2281.8|2281.3|2281|107
1613077340000|2021-02-11 21:02:20|2281.4|2281.1|2281.5|2281.2|2281.6|2281.3|2281.2|2280.9|55
1613077350000|2021-02-11 21:02:30|2281.3|2281|2280.8|2280.5|2281.5|2281.2|2280.8|2280.5|62
1613077360000|2021-02-11 21:02:40|2281|2280.7|2281.1|2280.8|2281.4|2281.1|2281|2280.7|40
1613077370000|2021-02-11 21:02:50|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|28
1613077380000|2021-02-11 21:03:00|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|27
1613077390000|2021-02-11 21:03:10|2281|2280.7|2280.6|2280.3|2281.4|2281.1|2280.6|2280.3|79
1613077400000|2021-02-11 21:03:20|2280.5|2280.2|2280.5|2280.2|2280.8|2280.5|2280.3|2280|83
1613077410000|2021-02-11 21:03:30|2280.6|2280.3|2281.1|2280.8|2281.3|2281|2280.6|2280.3|18
1613077420000|2021-02-11 21:03:40|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|22
1613077430000|2021-02-11 21:03:50|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.8|2280.5|15
1613077440000|2021-02-11 21:04:00|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|16
1613077450000|2021-02-11 21:04:10|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|16
1613077460000|2021-02-11 21:04:20|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|18
1613077470000|2021-02-11 21:04:30|2280.5|2280.2|2280.7|2280.4|2280.9|2280.6|2280.4|2280.1|29
1613077480000|2021-02-11 21:04:40|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|39
1613077490000|2021-02-11 21:04:50|2280|2279.7|2279.5|2279.2|2280|2279.7|2279.5|2279.2|43
1613077500000|2021-02-11 21:05:00|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|25
1613077510000|2021-02-11 21:05:10|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|35
1613077520000|2021-02-11 21:05:20|2279.8|2279.5|2279.9|2279.6|2280.3|2280|2279.8|2279.5|21
1613077530000|2021-02-11 21:05:30|2279.7|2279.4|2279.9|2279.6|2279.9|2279.6|2279.5|2279.2|22
1613077540000|2021-02-11 21:05:40|2279.8|2279.5|2279.7|2279.4|2279.9|2279.6|2279.6|2279.3|11
1613077550000|2021-02-11 21:05:50|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|24
1613077560000|2021-02-11 21:06:00|2279.7|2279.4|2279.8|2279.5|2279.9|2279.6|2279.7|2279.4|10
1613077570000|2021-02-11 21:06:10|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|11
1613077580000|2021-02-11 21:06:20|||||||||12
1613077590000|2021-02-11 21:06:30|2279.8|2279.5|2279.9|2279.6|2280.1|2279.8|2279.8|2279.5|51
1613077600000|2021-02-11 21:06:40|2279.8|2279.5|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|37
1613077610000|2021-02-11 21:06:50|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.3|2279|21
1613077620000|2021-02-11 21:07:00|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.2|2278.9|17
1613077630000|2021-02-11 21:07:10|2279.2|2278.9|2278.7|2278.4|2279.2|2278.9|2278.7|2278.4|24
1613077640000|2021-02-11 21:07:20|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.2|2277.9|31
1613077650000|2021-02-11 21:07:30|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278|2277.7|19
1613077660000|2021-02-11 21:07:40|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278|2277.7|25
1613077670000|2021-02-11 21:07:50|2278.2|2277.9|2278|2277.7|2278.5|2278.2|2278|2277.7|33
1613077680000|2021-02-11 21:08:00|2278.2|2277.9|2278.5|2278.2|2278.6|2278.3|2278|2277.7|16
1613077690000|2021-02-11 21:08:10|2278.3|2278|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|13
1613077700000|2021-02-11 21:08:20|2278.2|2277.9|2277.5|2277.2|2278.2|2277.9|2277.5|2277.2|32
1613077710000|2021-02-11 21:08:30|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|23
1613077720000|2021-02-11 21:08:40|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|19
1613077730000|2021-02-11 21:08:50|2278.6|2278.3|2278.4|2278.1|2278.7|2278.4|2278.4|2278.1|14
1613077740000|2021-02-11 21:09:00|2278.2|2277.9|2278.6|2278.3|2278.6|2278.3|2278|2277.7|51
1613077750000|2021-02-11 21:09:10|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.1|2277.8|28
1613077760000|2021-02-11 21:09:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|9
1613077770000|2021-02-11 21:09:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|20
1613077780000|2021-02-11 21:09:40|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|4
1613077790000|2021-02-11 21:09:50|2278.3|2278|2278.1|2277.8|2278.5|2278.2|2278.1|2277.8|27
1613077800000|2021-02-11 21:10:00|2278.2|2277.9|2278.8|2278.5|2278.8|2278.5|2278.2|2277.9|61
1613077810000|2021-02-11 21:10:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|6
1613077820000|2021-02-11 21:10:20|2278.7|2278.4|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|24
1613077830000|2021-02-11 21:10:30|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|13
1613077840000|2021-02-11 21:10:40|2278.6|2278.3|2278|2277.7|2278.6|2278.3|2278|2277.7|18
1613077850000|2021-02-11 21:10:50|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|3
1613077860000|2021-02-11 21:11:00|2278.2|2277.9|2278|2277.7|2278.3|2278|2277.9|2277.6|12
1613077870000|2021-02-11 21:11:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|8
1613077880000|2021-02-11 21:11:20|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|8
1613077890000|2021-02-11 21:11:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|9
1613077900000|2021-02-11 21:11:40|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.2|2277.9|15
1613077910000|2021-02-11 21:11:50|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.2|2277.9|20
1613077920000|2021-02-11 21:12:00|2278.5|2278.2|2278.1|2277.8|2278.8|2278.5|2278|2277.7|70
1613077930000|2021-02-11 21:12:10|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|3
1613077940000|2021-02-11 21:12:20|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|7
1613077950000|2021-02-11 21:12:30|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|30
1613077960000|2021-02-11 21:12:40|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.1|2276.8|36
1613077970000|2021-02-11 21:12:50|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|8
1613077980000|2021-02-11 21:13:00|2277.1|2276.8|2277.8|2277.5|2277.8|2277.5|2277.1|2276.8|124
1613077990000|2021-02-11 21:13:10|2277.9|2277.6|2277.4|2277.1|2277.9|2277.6|2277.4|2277.1|67
1613078000000|2021-02-11 21:13:20|2277.3|2277|2276.4|2276.1|2277.3|2277|2276.4|2276.1|70
1613078010000|2021-02-11 21:13:30|2276.3|2276|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|64
1613078020000|2021-02-11 21:13:40|2276.1|2275.8|2276.6|2276.3|2276.9|2276.6|2276.1|2275.8|177
1613078030000|2021-02-11 21:13:50|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.1|2275.8|78
1613078040000|2021-02-11 21:14:00|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|32
1613078050000|2021-02-11 21:14:10|2277.2|2276.9|2278.3|2278|2278.3|2278|2277.2|2276.9|22
1613078060000|2021-02-11 21:14:20|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2277.6|2277.3|53
1613078070000|2021-02-11 21:14:30|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.7|2277.4|94
1613078080000|2021-02-11 21:14:40|2277.6|2277.3|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|16
1613078090000|2021-02-11 21:14:50|2277.9|2277.6|2277.8|2277|2278.2|2277.9|2277.7|2276.9|50
1613078100000|2021-02-11 21:15:00|2277.7|2276.9|2277.7|2276.9|2277.7|2276.9|2277.7|2276.9|1
1613078110000|2021-02-11 21:15:10|2277.6|2276.8|2277.5|2276.7|2277.6|2276.8|2277.4|2276.6|0
1613078130000|2021-02-11 21:15:30|2277.4|2276.6|2277.5|2276.7|2277.5|2276.7|2277.4|2276.6|0
1613078260000|2021-02-11 21:17:40|2277.6|2276.8|2277.6|2276.8|2277.6|2276.8|2277.5|2276.7|0
1613078280000|2021-02-11 21:18:00|2277.7|2276.9|2277.6|2276.8|2277.7|2276.9|2277.6|2276.8|0
1613078290000|2021-02-11 21:18:10|2277.7|2276.9|2277.7|2276.9|2277.7|2276.9|2277.7|2276.9|0
1613078300000|2021-02-11 21:18:20|2277.9|2277.1|2278|2277.2|2278|2277.2|2277.9|2277.1|0
1613078340000|2021-02-11 21:19:00|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1613078420000|2021-02-11 21:20:20|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|0
1613078430000|2021-02-11 21:20:30|2278.1|2277.3|2278|2277.2|2278.1|2277.3|2278|2277.2|0
1613078440000|2021-02-11 21:20:40|2278.1|2277.3|2278|2277.2|2278.1|2277.3|2278|2277.2|0
1613078460000|2021-02-11 21:21:00|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1613078470000|2021-02-11 21:21:10|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1613078480000|2021-02-11 21:21:20|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1613078490000|2021-02-11 21:21:30|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1613078500000|2021-02-11 21:21:40|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1613078510000|2021-02-11 21:21:50|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1613078520000|2021-02-11 21:22:00|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278|2277.2|0
1613078530000|2021-02-11 21:22:10|2278|2277.2|2278.1|2277.3|2278.1|2277.3|2278|2277.2|0
1613078540000|2021-02-11 21:22:20|2278|2277.2|2278.1|2277.3|2278.1|2277.3|2278|2277.2|0
1613078550000|2021-02-11 21:22:30|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1613078560000|2021-02-11 21:22:40|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1613078590000|2021-02-11 21:23:10|2278|2277.2|2278|2277.2|2278.1|2277.3|2278|2277.2|0
1613078620000|2021-02-11 21:23:40|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1613078630000|2021-02-11 21:23:50|2278.2|2277.4|2278.1|2277.3|2278.2|2277.4|2278.1|2277.3|0
1613078640000|2021-02-11 21:24:00|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|0
1613078670000|2021-02-11 21:24:30|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1613078680000|2021-02-11 21:24:40|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|0
1613078690000|2021-02-11 21:24:50|2278.1|2277.3|2278.2|2277.4|2278.2|2277.4|2278.1|2277.3|0
1613078700000|2021-02-11 21:25:00|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1613078710000|2021-02-11 21:25:10|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|0
1613078730000|2021-02-11 21:25:30|2278.1|2277.3|2278.1|2277.3|2278.2|2277.4|2278.1|2277.3|0
1613078750000|2021-02-11 21:25:50|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|0
1613078760000|2021-02-11 21:26:00|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1613078890000|2021-02-11 21:28:10|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1613078900000|2021-02-11 21:28:20|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1613079000000|2021-02-11 21:30:00|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2278.3|2278|66
1613079010000|2021-02-11 21:30:10|2279.3|2279|2279.3|2279|2279.6|2279.3|2279.1|2278.8|19
1613079020000|2021-02-11 21:30:20|2279.5|2279.2|2279|2278.7|2279.5|2279.2|2279|2278.7|9
1613079030000|2021-02-11 21:30:30|2278.8|2278.5|2278.8|2278.5|2279|2278.7|2278.8|2278.5|14
1613079040000|2021-02-11 21:30:40|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.5|2278.2|22
1613079050000|2021-02-11 21:30:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|8
1613079060000|2021-02-11 21:31:00|2278.8|2278.5|2279|2278.7|2279.2|2278.9|2278.8|2278.5|10
1613079070000|2021-02-11 21:31:10|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|2
1613079080000|2021-02-11 21:31:20|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|15
1613079090000|2021-02-11 21:31:30|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|6
1613079100000|2021-02-11 21:31:40|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|6
1613079120000|2021-02-11 21:32:00|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|15
1613079130000|2021-02-11 21:32:10|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|25
1613079140000|2021-02-11 21:32:20|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|14
1613079150000|2021-02-11 21:32:30|||||||||22
1613079160000|2021-02-11 21:32:40|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|8
1613079170000|2021-02-11 21:32:50|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2279|2278.7|4
1613079210000|2021-02-11 21:33:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1613079220000|2021-02-11 21:33:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|11
1613079240000|2021-02-11 21:34:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1613079250000|2021-02-11 21:34:10|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.8|2278.5|15
1613079260000|2021-02-11 21:34:20|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|17
1613079270000|2021-02-11 21:34:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|8
1613079280000|2021-02-11 21:34:40|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|14
1613079290000|2021-02-11 21:34:50|||||||||5
1613079300000|2021-02-11 21:35:00|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|12
1613079310000|2021-02-11 21:35:10|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|10
1613079320000|2021-02-11 21:35:20|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|11
1613079330000|2021-02-11 21:35:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|4
1613079340000|2021-02-11 21:35:40|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|2
1613079350000|2021-02-11 21:35:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|8
1613079360000|2021-02-11 21:36:00|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|4
1613079370000|2021-02-11 21:36:10|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1613079410000|2021-02-11 21:36:50|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|4
1613079420000|2021-02-11 21:37:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1613079440000|2021-02-11 21:37:20|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|6
1613079450000|2021-02-11 21:37:30|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|5
1613079460000|2021-02-11 21:37:40|||||||||8
1613079480000|2021-02-11 21:38:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|3
1613079490000|2021-02-11 21:38:10|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|3
1613079500000|2021-02-11 21:38:20|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|7
1613079510000|2021-02-11 21:38:30|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|26
1613079520000|2021-02-11 21:38:40|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|27
1613079530000|2021-02-11 21:38:50|||||||||3
1613079540000|2021-02-11 21:39:00|2278.3|2278|2277.8|2277.5|2278.3|2278|2277.8|2277.5|63
1613079550000|2021-02-11 21:39:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|15
1613079570000|2021-02-11 21:39:30|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|4
1613079580000|2021-02-11 21:39:40|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278|2277.7|7
1613079590000|2021-02-11 21:39:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|15
1613079600000|2021-02-11 21:40:00|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|13
1613079610000|2021-02-11 21:40:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|12
1613079620000|2021-02-11 21:40:20|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1613079630000|2021-02-11 21:40:30|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|7
1613079640000|2021-02-11 21:40:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|11
1613079660000|2021-02-11 21:41:00|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|9
1613079670000|2021-02-11 21:41:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1613079680000|2021-02-11 21:41:20|||||||||3
1613079690000|2021-02-11 21:41:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|13
1613079700000|2021-02-11 21:41:40|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|15
1613079710000|2021-02-11 21:41:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|10
1613079720000|2021-02-11 21:42:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1613079730000|2021-02-11 21:42:10|||||||||1
1613079740000|2021-02-11 21:42:20|||||||||1
1613079780000|2021-02-11 21:43:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1613079800000|2021-02-11 21:43:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|4
1613079830000|2021-02-11 21:43:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|13
1613079840000|2021-02-11 21:44:00|||||||||18
1613079850000|2021-02-11 21:44:10|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|8
1613079860000|2021-02-11 21:44:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1613079870000|2021-02-11 21:44:30|||||||||1
1613079890000|2021-02-11 21:44:50|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|3
1613079900000|2021-02-11 21:45:00|||||||||27
1613079940000|2021-02-11 21:45:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1613079950000|2021-02-11 21:45:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1613080010000|2021-02-11 21:46:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|14
1613080020000|2021-02-11 21:47:00|2277.7|2277.4|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|3
1613080040000|2021-02-11 21:47:20|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1613080050000|2021-02-11 21:47:30|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|11
1613080070000|2021-02-11 21:47:50|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|4
1613080100000|2021-02-11 21:48:20|||||||||2
1613080110000|2021-02-11 21:48:30|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|7
1613080140000|2021-02-11 21:49:00|||||||||1
1613080150000|2021-02-11 21:49:10|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|3
1613080160000|2021-02-11 21:49:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1613080170000|2021-02-11 21:49:30|||||||||1
1613080180000|2021-02-11 21:49:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|3
1613080190000|2021-02-11 21:49:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1613080200000|2021-02-11 21:50:00|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|5
1613080230000|2021-02-11 21:50:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|7
1613080240000|2021-02-11 21:50:40|||||||||6
1613080250000|2021-02-11 21:50:50|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|4
1613080260000|2021-02-11 21:51:00|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|2
1613080270000|2021-02-11 21:51:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|27
1613080290000|2021-02-11 21:51:30|||||||||4
1613080300000|2021-02-11 21:51:40|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|3
1613080330000|2021-02-11 21:52:10|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|7
1613080340000|2021-02-11 21:52:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|8
1613080360000|2021-02-11 21:52:40|||||||||1
1613080390000|2021-02-11 21:53:10|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|3
1613080400000|2021-02-11 21:53:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1613080410000|2021-02-11 21:53:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1613080420000|2021-02-11 21:53:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1613080430000|2021-02-11 21:53:50|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|2
1613080440000|2021-02-11 21:54:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|11
1613080450000|2021-02-11 21:54:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|15
1613080470000|2021-02-11 21:54:30|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|12
1613080480000|2021-02-11 21:54:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|9
1613080500000|2021-02-11 21:55:00|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|15
1613080510000|2021-02-11 21:55:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1613080520000|2021-02-11 21:55:20|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1613080530000|2021-02-11 21:55:30|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|3
1613080540000|2021-02-11 21:55:40|2277.9|2277.6|2275.5|2275.2|2277.9|2277.6|2275.5|2275.2|113
1613080550000|2021-02-11 21:55:50|2276.4|2276.1|2277.8|2277.5|2277.8|2277.5|2276.4|2276.1|8
1613080560000|2021-02-11 21:56:00|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|3
1613080580000|2021-02-11 21:56:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|3
1613080590000|2021-02-11 21:56:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1613080620000|2021-02-11 21:57:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|4
1613080630000|2021-02-11 21:57:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613080650000|2021-02-11 21:57:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1613080660000|2021-02-11 21:57:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613080670000|2021-02-11 21:57:50|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|10
1613080680000|2021-02-11 21:58:00|2276.8|2276.5|2275.9|2275.6|2276.8|2276.5|2275.9|2275.6|112
1613080700000|2021-02-11 21:58:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|10
1613080710000|2021-02-11 21:58:30|2275.4|2275.1|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|10
1613080730000|2021-02-11 21:58:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|6
1613080740000|2021-02-11 21:59:00|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|72
1613080750000|2021-02-11 21:59:10|2275.5|2275.2|2275.3|2275|2275.6|2275.3|2275.3|2275|15
1613080760000|2021-02-11 21:59:20|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|7
1613080770000|2021-02-11 21:59:30|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|4
1613080780000|2021-02-11 21:59:40|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|7
1613080790000|2021-02-11 21:59:50|2275.2|2274.9|2275.8|2275|2275.8|2275.5|2275.2|2274.9|22
1613080800000|2021-02-11 22:00:00|2275.9|2275.1|2275.9|2275.1|2276.1|2275.3|2275.9|2275.1|0
1613080820000|2021-02-11 22:00:20|2276|2275.2|2276|2275.2|2276|2275.2|2276|2275.2|0
1613080890000|2021-02-11 22:01:30|2275.8|2275|2275.8|2275|2275.8|2275|2275.8|2275|0
1613081060000|2021-02-11 22:04:20|2275.7|2274.9|2275.7|2274.9|2275.7|2274.9|2275.7|2274.9|0
1613081110000|2021-02-11 22:05:10|2275.8|2275|2275.8|2275|2275.8|2275|2275.8|2275|0
1613081150000|2021-02-11 22:05:50|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|0
1613081410000|2021-02-11 22:10:10|2276|2275.2|2276|2275.2|2276|2275.2|2276|2275.2|0
1613081500000|2021-02-11 22:11:40|2275.9|2275.1|2276|2275.2|2276|2275.2|2275.9|2275.1|0
1613081550000|2021-02-11 22:12:30|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1613081580000|2021-02-11 22:13:00|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1613081620000|2021-02-11 22:13:40|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1613081700000|2021-02-11 22:15:00|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1613081770000|2021-02-11 22:16:10|2276.3|2275.5|2276.3|2275.5|2276.3|2275.5|2276.3|2275.5|0
1613081920000|2021-02-11 22:18:40|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1613081930000|2021-02-11 22:18:50|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1613082100000|2021-02-11 22:21:40|2276|2275.2|2276|2275.2|2276|2275.2|2276|2275.2|0
1613082150000|2021-02-11 22:22:30|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1613082200000|2021-02-11 22:23:20|2276|2275.2|2276|2275.2|2276|2275.2|2276|2275.2|0
1613082210000|2021-02-11 22:23:30|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|0
1613082230000|2021-02-11 22:23:50|2276|2275.2|2276|2275.2|2276|2275.2|2276|2275.2|0
1613082460000|2021-02-11 22:27:40|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|0
1613082480000|2021-02-11 22:28:00|2275.8|2275|2275.8|2275|2275.8|2275|2275.8|2275|0
1613082520000|2021-02-11 22:28:40|2275.7|2274.9|2275.7|2274.9|2275.7|2274.9|2275.7|2274.9|0
1613082570000|2021-02-11 22:29:30|2275.6|2274.8|2275.6|2274.8|2275.6|2274.8|2275.6|2274.8|0
1613082590000|2021-02-11 22:29:50|2275.5|2274.7|2275.5|2274.7|2275.5|2274.7|2275.5|2274.7|0
1613082610000|2021-02-11 22:30:10|2275.6|2274.8|2275.4|2274.6|2275.6|2274.8|2275.4|2274.6|0
1613082630000|2021-02-11 22:30:30|2275.5|2274.7|2275.5|2274.7|2275.5|2274.7|2275.4|2274.6|0
1613082640000|2021-02-11 22:30:40|2275.4|2274.6|2275.5|2274.7|2275.5|2274.7|2275.4|2274.6|0
1613082670000|2021-02-11 22:31:10|2275.6|2274.8|2275.6|2274.8|2275.6|2274.8|2275.6|2274.8|0
1613082680000|2021-02-11 22:31:20|2275.5|2274.7|2275.5|2274.7|2275.5|2274.7|2275.5|2274.7|0
1613082760000|2021-02-11 22:32:40|2275.4|2274.6|2275.4|2274.6|2275.4|2274.6|2275.4|2274.6|0
1613082790000|2021-02-11 22:33:10|2275.3|2274.5|2275.3|2274.5|2275.3|2274.5|2275.3|2274.5|0
1613082840000|2021-02-11 22:34:00|2275.4|2274.6|2275.5|2274.7|2275.5|2274.7|2275.4|2274.6|0
1613082850000|2021-02-11 22:34:10|2275.4|2274.6|2275.2|2274.4|2275.4|2274.6|2275.2|2274.4|0
1613082910000|2021-02-11 22:35:10|2275.1|2274.3|2275.1|2274.3|2275.1|2274.3|2275.1|2274.3|0
1613082930000|2021-02-11 22:35:30|2275.2|2274.4|2275.3|2274.5|2275.4|2274.6|2275.2|2274.4|0
1613082960000|2021-02-11 22:36:00|2275.2|2274.4|2275.2|2274.4|2275.2|2274.4|2275.2|2274.4|0
1613082990000|2021-02-11 22:36:30|2275.1|2274.3|2275.1|2274.3|2275.1|2274.3|2275.1|2274.3|0
1613083200000|2021-02-11 22:40:00|2275|2274.2|2275|2274.2|2275|2274.2|2275|2274.2|0
1613083230000|2021-02-11 22:40:30|2275.1|2274.3|2275.1|2274.3|2275.1|2274.3|2275.1|2274.3|0
1613083280000|2021-02-11 22:41:20|2275|2274.2|2275.1|2274.3|2275.1|2274.3|2275|2274.2|0
1613083420000|2021-02-11 22:43:40|2275.3|2274.5|2275.3|2274.5|2275.3|2274.5|2275.3|2274.5|0
1613083480000|2021-02-11 22:44:40|2275.2|2274.4|2275.4|2274.6|2275.4|2274.6|2275.2|2274.4|0
1613083540000|2021-02-11 22:45:40|2275.2|2274.4|2275.2|2274.4|2275.2|2274.4|2275.2|2274.4|0
1613083730000|2021-02-11 22:48:50|2275.3|2274.5|2275.3|2274.5|2275.3|2274.5|2275.3|2274.5|0
1613083750000|2021-02-11 22:49:10|2275.2|2274.4|2275|2274.2|2275.2|2274.4|2275|2274.2|0
1613083760000|2021-02-11 22:49:20|2275.1|2274.3|2275|2274.2|2275.1|2274.3|2275|2274.2|0
1613083770000|2021-02-11 22:49:30|2275.1|2274.3|2275|2274.2|2275.1|2274.3|2275|2274.2|0
1613083780000|2021-02-11 22:49:40|2275.1|2274.3|2275|2274.2|2275.1|2274.3|2275|2274.2|0
1613083840000|2021-02-11 22:50:40|2275.1|2274.3|2275.2|2274.4|2275.2|2274.4|2275.1|2274.3|0
1613083870000|2021-02-11 22:51:10|2275.1|2274.3|2275.1|2274.3|2275.1|2274.3|2275.1|2274.3|0
1613083890000|2021-02-11 22:51:30|2275|2274.2|2275|2274.2|2275|2274.2|2275|2274.2|0
1613083920000|2021-02-11 22:52:00|2274.9|2274.1|2274.9|2274.1|2274.9|2274.1|2274.9|2274.1|0
1613083930000|2021-02-11 22:52:10|2274.8|2274|2274.8|2274|2274.8|2274|2274.8|2274|0
1613083950000|2021-02-11 22:52:30|2274.9|2274.1|2275|2274.2|2275|2274.2|2274.9|2274.1|0
1613083960000|2021-02-11 22:52:40|2275.1|2274.3|2275.1|2274.3|2275.1|2274.3|2275.1|2274.3|0
1613083970000|2021-02-11 22:52:50|2275.2|2274.4|2275.1|2274.3|2275.2|2274.4|2275.1|2274.3|0
1613084000000|2021-02-11 22:53:20|2275|2274.2|2275|2274.2|2275|2274.2|2275|2274.2|0
1613084010000|2021-02-11 22:53:30|2275.1|2274.3|2275.2|2274.4|2275.2|2274.4|2275.1|2274.3|0
1613084330000|2021-02-11 22:58:50|2275.3|2274.5|2275.2|2274.4|2275.3|2274.5|2275.2|2274.4|0
1613084340000|2021-02-11 22:59:00|2275.3|2274.5|2275.3|2274.5|2275.3|2274.5|2275.3|2274.5|0
1613084400000|2021-02-11 23:00:00|2275.9|2275.6|2275.3|2275|2276.3|2276|2275.1|2274.8|14
1613084410000|2021-02-11 23:00:10|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274|2273.7|63
1613084420000|2021-02-11 23:00:20|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274|2273.7|11
1613084430000|2021-02-11 23:00:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|6
1613084440000|2021-02-11 23:00:40|2274.6|2274.3|2274.3|2274|2274.7|2274.4|2274.3|2274|17
1613084450000|2021-02-11 23:00:50|2274.1|2273.8|2273.6|2273.3|2274.1|2273.8|2273.5|2273.2|6
1613084460000|2021-02-11 23:01:00|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|4
1613084470000|2021-02-11 23:01:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|3
1613084490000|2021-02-11 23:01:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|3
1613084500000|2021-02-11 23:01:40|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|4
1613084510000|2021-02-11 23:01:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|6
1613084520000|2021-02-11 23:02:00|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|4
1613084530000|2021-02-11 23:02:10|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|4
1613084540000|2021-02-11 23:02:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|8
1613084550000|2021-02-11 23:02:30|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.2|2273.9|29
1613084580000|2021-02-11 23:03:00|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1613084590000|2021-02-11 23:03:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2
1613084600000|2021-02-11 23:03:20|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.9|2273.6|4
1613084610000|2021-02-11 23:03:30|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2273.6|2273.3|12
1613084620000|2021-02-11 23:03:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|2
1613084640000|2021-02-11 23:04:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1613084650000|2021-02-11 23:04:10|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.6|2273.3|3
1613084660000|2021-02-11 23:04:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|4
1613084670000|2021-02-11 23:04:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|3
1613084680000|2021-02-11 23:04:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613084690000|2021-02-11 23:04:50|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|4
1613084700000|2021-02-11 23:05:00|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|24
1613084710000|2021-02-11 23:05:10|2274.2|2273.9|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|39
1613084720000|2021-02-11 23:05:20|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|2
1613084730000|2021-02-11 23:05:30|2275.1|2274.8|2274.6|2274.3|2275.3|2275|2274.5|2274.2|11
1613084740000|2021-02-11 23:05:40|2274.5|2274.2|2275|2274.7|2275.1|2274.8|2274.5|2274.2|13
1613084760000|2021-02-11 23:06:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|6
1613084800000|2021-02-11 23:06:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613084810000|2021-02-11 23:06:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613084820000|2021-02-11 23:07:00|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|4
1613084830000|2021-02-11 23:07:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613084840000|2021-02-11 23:07:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|5
1613084850000|2021-02-11 23:07:30|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|11
1613084860000|2021-02-11 23:07:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613084870000|2021-02-11 23:07:50|2275.9|2275.6|2275.4|2275.1|2276.1|2275.8|2275.4|2275.1|5
1613084880000|2021-02-11 23:08:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1613084890000|2021-02-11 23:08:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1613084910000|2021-02-11 23:08:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|3
1613084930000|2021-02-11 23:08:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613084970000|2021-02-11 23:09:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613085000000|2021-02-11 23:10:00|||||||||3
1613085030000|2021-02-11 23:10:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613085070000|2021-02-11 23:11:10|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|3
1613085090000|2021-02-11 23:11:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1613085100000|2021-02-11 23:11:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|3
1613085110000|2021-02-11 23:11:50|2275.3|2275|2274.6|2274.3|2275.3|2275|2274.6|2274.3|35
1613085120000|2021-02-11 23:12:00|2274.7|2274.4|2274.9|2274.6|2275.1|2274.8|2274.7|2274.4|6
1613085140000|2021-02-11 23:12:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|3
1613085150000|2021-02-11 23:12:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613085160000|2021-02-11 23:12:40|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2274.9|2274.6|20
1613085170000|2021-02-11 23:12:50|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|4
1613085200000|2021-02-11 23:13:20|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|6
1613085210000|2021-02-11 23:13:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2
1613085220000|2021-02-11 23:13:40|||||||||2
1613085230000|2021-02-11 23:13:50|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|4
1613085240000|2021-02-11 23:14:00|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|3
1613085250000|2021-02-11 23:14:10|2275.4|2275.1|2274.6|2274.3|2275.4|2275.1|2274.6|2274.3|3
1613085270000|2021-02-11 23:14:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|5
1613085280000|2021-02-11 23:14:40|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.3|2275|6
1613085290000|2021-02-11 23:14:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613085300000|2021-02-11 23:15:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1613085320000|2021-02-11 23:15:20|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|3
1613085330000|2021-02-11 23:15:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1613085340000|2021-02-11 23:15:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613085360000|2021-02-11 23:16:00|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.7|2275.4|16
1613085390000|2021-02-11 23:16:30|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|5
1613085420000|2021-02-11 23:17:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1613085440000|2021-02-11 23:17:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613085490000|2021-02-11 23:18:10|||||||||1
1613085510000|2021-02-11 23:18:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1613085550000|2021-02-11 23:19:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1613085570000|2021-02-11 23:19:30|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1613085580000|2021-02-11 23:19:40|||||||||1
1613085590000|2021-02-11 23:19:50|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|6
1613085600000|2021-02-11 23:20:00|2277|2276.7|2276.5|2276.2|2277|2276.7|2276.5|2276.2|9
1613085610000|2021-02-11 23:20:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613085620000|2021-02-11 23:20:20|||||||||2
1613085630000|2021-02-11 23:20:30|2277.3|2277|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|33
1613085640000|2021-02-11 23:20:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613085650000|2021-02-11 23:20:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1613085670000|2021-02-11 23:21:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|5
1613085680000|2021-02-11 23:21:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|4
1613085700000|2021-02-11 23:21:40|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1613085710000|2021-02-11 23:21:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|2
1613085720000|2021-02-11 23:22:00|2276.9|2276.6|2277.3|2277|2277.3|2277|2276.9|2276.6|6
1613085730000|2021-02-11 23:22:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1613085740000|2021-02-11 23:22:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1613085750000|2021-02-11 23:22:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|3
1613085760000|2021-02-11 23:22:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1613085780000|2021-02-11 23:23:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1613085790000|2021-02-11 23:23:10|2276.6|2276.3|2276.1|2275.8|2276.6|2276.3|2276.1|2275.8|5
1613085860000|2021-02-11 23:24:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|3
1613085920000|2021-02-11 23:25:20|2276.3|2276|2276.3|2276|2276.5|2276.2|2276.3|2276|8
1613085970000|2021-02-11 23:26:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|3
1613085990000|2021-02-11 23:26:30|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|5
1613086020000|2021-02-11 23:27:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|3
1613086060000|2021-02-11 23:27:40|||||||||2
1613086080000|2021-02-11 23:28:00|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|3
1613086110000|2021-02-11 23:28:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1613086120000|2021-02-11 23:28:40|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|2
1613086140000|2021-02-11 23:29:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613086150000|2021-02-11 23:29:10|||||||||1
1613086200000|2021-02-11 23:30:00|2276.4|2276.1|2276.9|2276.6|2276.9|2276.6|2276.4|2276.1|8
1613086290000|2021-02-11 23:31:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613086320000|2021-02-11 23:32:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613086380000|2021-02-11 23:33:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1613086400000|2021-02-11 23:33:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|3
1613086420000|2021-02-11 23:33:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613086480000|2021-02-11 23:34:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613086490000|2021-02-11 23:34:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613086500000|2021-02-11 23:35:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613086510000|2021-02-11 23:35:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613086530000|2021-02-11 23:35:30|2275.8|2275.5|2276.5|2276.2|2276.5|2276.2|2275.8|2275.5|7
1613086540000|2021-02-11 23:35:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613086550000|2021-02-11 23:35:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1613086560000|2021-02-11 23:36:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613086640000|2021-02-11 23:37:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1613086650000|2021-02-11 23:37:30|||||||||2
1613086660000|2021-02-11 23:37:40|||||||||4
1613086670000|2021-02-11 23:37:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613086700000|2021-02-11 23:38:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|3
1613086750000|2021-02-11 23:39:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|8
1613086760000|2021-02-11 23:39:20|||||||||4
1613086790000|2021-02-11 23:39:50|||||||||1
1613086810000|2021-02-11 23:40:10|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|2
1613086830000|2021-02-11 23:40:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|4
1613086850000|2021-02-11 23:40:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1613086890000|2021-02-11 23:41:30|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|6
1613086900000|2021-02-11 23:41:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1613086910000|2021-02-11 23:41:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|4
1613086940000|2021-02-11 23:42:20|||||||||2
1613086960000|2021-02-11 23:42:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1613087050000|2021-02-11 23:44:10|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|9
1613087090000|2021-02-11 23:44:50|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|2
1613087130000|2021-02-11 23:45:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613087140000|2021-02-11 23:45:40|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|4
1613087150000|2021-02-11 23:45:50|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|3
1613087160000|2021-02-11 23:46:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|4
1613087170000|2021-02-11 23:46:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1613087190000|2021-02-11 23:46:30|||||||||1
1613087210000|2021-02-11 23:46:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1613087220000|2021-02-11 23:47:00|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|2
1613087250000|2021-02-11 23:47:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|3
1613087290000|2021-02-11 23:48:10|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|10
1613087310000|2021-02-11 23:48:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1613087320000|2021-02-11 23:48:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|3
1613087340000|2021-02-11 23:49:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1613087350000|2021-02-11 23:49:10|||||||||9
1613087380000|2021-02-11 23:49:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1613087390000|2021-02-11 23:49:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1613087400000|2021-02-11 23:50:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1613087420000|2021-02-11 23:50:20|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1613087430000|2021-02-11 23:50:30|||||||||1
1613087440000|2021-02-11 23:50:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1613087450000|2021-02-11 23:50:50|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|4
1613087460000|2021-02-11 23:51:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1613087470000|2021-02-11 23:51:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1613087480000|2021-02-11 23:51:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1613087500000|2021-02-11 23:51:40|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|4
1613087510000|2021-02-11 23:51:50|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|2
1613087520000|2021-02-11 23:52:00|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.3|2278|3
1613087530000|2021-02-11 23:52:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1613087540000|2021-02-11 23:52:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1613087560000|2021-02-11 23:52:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1613087580000|2021-02-11 23:53:00|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1613087600000|2021-02-11 23:53:20|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|3
1613087610000|2021-02-11 23:53:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|4
1613087620000|2021-02-11 23:53:40|2278.4|2278.1|2278.8|2278.5|2278.8|2278.5|2278.4|2278.1|8
1613087650000|2021-02-11 23:54:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1613087660000|2021-02-11 23:54:20|2278.6|2278.3|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|12
1613087670000|2021-02-11 23:54:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|8
1613087680000|2021-02-11 23:54:40|||||||||2
1613087690000|2021-02-11 23:54:50|||||||||3
1613087700000|2021-02-11 23:55:00|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|2
1613087710000|2021-02-11 23:55:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|6
1613087720000|2021-02-11 23:55:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1613087740000|2021-02-11 23:55:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1613087750000|2021-02-11 23:55:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|3
1613087760000|2021-02-11 23:56:00|||||||||1
1613087770000|2021-02-11 23:56:10|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|3
1613087830000|2021-02-11 23:57:10|2279|2278.7|2279.5|2279.2|2279.5|2279.2|2279|2278.7|34
1613087840000|2021-02-11 23:57:20|||||||||3
1613087850000|2021-02-11 23:57:30|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|4
1613087880000|2021-02-11 23:58:00|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|2
1613087890000|2021-02-11 23:58:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1613087900000|2021-02-11 23:58:20|||||||||2
1613087930000|2021-02-11 23:58:50|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|2
1613087940000|2021-02-11 23:59:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1613087950000|2021-02-11 23:59:10|||||||||2
1613087960000|2021-02-11 23:59:20|2279.6|2279.3|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|21
1613087970000|2021-02-11 23:59:30|2279.5|2279.2|2280.4|2280.1|2280.4|2280.1|2279.5|2279.2|26
1613087980000|2021-02-11 23:59:40|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|2
1613087990000|2021-02-11 23:59:50|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1613088000000|2021-02-12 00:00:00|2280.4|2280.1|2280|2279.7|2280.4|2280.1|2279.5|2279.2|16
1613088010000|2021-02-12 00:00:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1613088030000|2021-02-12 00:00:30|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1613088040000|2021-02-12 00:00:40|2280.3|2280|2280|2279.7|2280.3|2280|2280|2279.7|3
1613088060000|2021-02-12 00:01:00|2280.1|2279.8|2280.2|2279.9|2280.3|2280|2280.1|2279.8|18
1613088070000|2021-02-12 00:01:10|2280.1|2279.8|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|3
1613088080000|2021-02-12 00:01:20|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|5
1613088090000|2021-02-12 00:01:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2
1613088170000|2021-02-12 00:02:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|3
1613088180000|2021-02-12 00:03:00|||||||||2
1613088190000|2021-02-12 00:03:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2
1613088210000|2021-02-12 00:03:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1613088240000|2021-02-12 00:04:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1613088260000|2021-02-12 00:04:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2
1613088280000|2021-02-12 00:04:40|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|10
1613088310000|2021-02-12 00:05:10|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1613088320000|2021-02-12 00:05:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1613088370000|2021-02-12 00:06:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1613088380000|2021-02-12 00:06:20|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|4
1613088410000|2021-02-12 00:06:50|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1613088420000|2021-02-12 00:07:00|2279.8|2279.5|2280.3|2280|2280.3|2280|2279.8|2279.5|7
1613088430000|2021-02-12 00:07:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1613088460000|2021-02-12 00:07:40|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|3
1613088470000|2021-02-12 00:07:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2
1613088480000|2021-02-12 00:08:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1613088490000|2021-02-12 00:08:10|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1613088550000|2021-02-12 00:09:10|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|3
1613088570000|2021-02-12 00:09:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2
1613088590000|2021-02-12 00:09:50|2281|2280.7|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|7
1613088600000|2021-02-12 00:10:00|||||||||1
1613088630000|2021-02-12 00:10:30|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1613088640000|2021-02-12 00:10:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|12
1613088650000|2021-02-12 00:10:50|2281.2|2280.9|2281.5|2281.2|2282|2281.7|2281.2|2280.9|14
1613088660000|2021-02-12 00:11:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2
1613088680000|2021-02-12 00:11:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|3
1613088690000|2021-02-12 00:11:30|2280.6|2280.3|2281.1|2280.8|2281.1|2280.8|2280.6|2280.3|3
1613088730000|2021-02-12 00:12:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1613088740000|2021-02-12 00:12:20|||||||||2
1613088760000|2021-02-12 00:12:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1613088780000|2021-02-12 00:13:00|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.3|2280|3
1613088790000|2021-02-12 00:13:10|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|2
1613088860000|2021-02-12 00:14:20|2280.1|2279.8|2280.7|2280.4|2280.7|2280.4|2280.1|2279.8|7
1613088900000|2021-02-12 00:15:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1613088920000|2021-02-12 00:15:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1613088950000|2021-02-12 00:15:50|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|5
1613089020000|2021-02-12 00:17:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2
1613089040000|2021-02-12 00:17:20|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|27
1613089060000|2021-02-12 00:17:40|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1613089110000|2021-02-12 00:18:30|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|7
1613089120000|2021-02-12 00:18:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|5
1613089140000|2021-02-12 00:19:00|||||||||1
1613089170000|2021-02-12 00:19:30|2279.6|2279.3|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|9
1613089180000|2021-02-12 00:19:40|||||||||3
1613089190000|2021-02-12 00:19:50|2279.7|2279.4|2279.8|2279.5|2279.9|2279.6|2279.7|2279.4|9
1613089200000|2021-02-12 00:20:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|5
1613089220000|2021-02-12 00:20:20|2279.7|2279.4|2279.1|2278.8|2279.7|2279.4|2279.1|2278.8|9
1613089230000|2021-02-12 00:20:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1613089240000|2021-02-12 00:20:40|2279.3|2279|2279.8|2279.5|2279.8|2279.5|2279.1|2278.8|15
1613089250000|2021-02-12 00:20:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|11
1613089260000|2021-02-12 00:21:00|2279.8|2279.5|2280.1|2279.8|2280.3|2280|2279.8|2279.5|12
1613089270000|2021-02-12 00:21:10|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|3
1613089290000|2021-02-12 00:21:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|5
1613089310000|2021-02-12 00:21:50|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1613089320000|2021-02-12 00:22:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1613089330000|2021-02-12 00:22:10|||||||||2
1613089350000|2021-02-12 00:22:30|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|8
1613089370000|2021-02-12 00:22:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2
1613089390000|2021-02-12 00:23:10|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|11
1613089400000|2021-02-12 00:23:20|2279.5|2279.2|2280|2279.7|2280|2279.7|2279.5|2279.2|14
1613089410000|2021-02-12 00:23:30|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2
1613089450000|2021-02-12 00:24:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|6
1613089500000|2021-02-12 00:25:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|3
1613089550000|2021-02-12 00:25:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1613089560000|2021-02-12 00:26:00|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|9
1613089620000|2021-02-12 00:27:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|5
1613089640000|2021-02-12 00:27:20|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|3
1613089670000|2021-02-12 00:27:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|4
1613089690000|2021-02-12 00:28:10|||||||||2
1613089700000|2021-02-12 00:28:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|4
1613089720000|2021-02-12 00:28:40|2278.4|2278.1|2279|2278.7|2279|2278.7|2278.4|2278.1|2
1613089730000|2021-02-12 00:28:50|||||||||1
1613089780000|2021-02-12 00:29:40|||||||||1
1613089820000|2021-02-12 00:30:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1613089860000|2021-02-12 00:31:00|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|2
1613089870000|2021-02-12 00:31:10|||||||||3
1613089880000|2021-02-12 00:31:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1613089950000|2021-02-12 00:32:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1613089960000|2021-02-12 00:32:40|2279.1|2278.8|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|22
1613090040000|2021-02-12 00:34:00|2278.6|2278.3|2279.3|2279|2279.3|2279|2278.6|2278.3|6
1613090060000|2021-02-12 00:34:20|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1613090080000|2021-02-12 00:34:40|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|2
1613090210000|2021-02-12 00:36:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1613090220000|2021-02-12 00:37:00|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|7
1613090250000|2021-02-12 00:37:30|||||||||1
1613090280000|2021-02-12 00:38:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1613090300000|2021-02-12 00:38:20|2278.3|2278|2278|2277.7|2278.3|2278|2278|2277.7|13
1613090320000|2021-02-12 00:38:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|5
1613090330000|2021-02-12 00:38:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|10
1613090390000|2021-02-12 00:39:50|||||||||1
1613090460000|2021-02-12 00:41:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1613090470000|2021-02-12 00:41:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1613090530000|2021-02-12 00:42:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1613090630000|2021-02-12 00:43:50|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|2
1613090730000|2021-02-12 00:45:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|11
1613090750000|2021-02-12 00:45:50|2277.3|2277|2277.1|2276.8|2277.3|2277|2276.6|2276.3|15
1613090760000|2021-02-12 00:46:00|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|4
1613090780000|2021-02-12 00:46:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2276.7|2276.4|7
1613090800000|2021-02-12 00:46:40|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1613090810000|2021-02-12 00:46:50|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|5
1613090820000|2021-02-12 00:47:00|2277|2276.7|2277.3|2277|2277.3|2277|2277|2276.7|4
1613090830000|2021-02-12 00:47:10|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|2
1613090840000|2021-02-12 00:47:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1613090850000|2021-02-12 00:47:30|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|3
1613090930000|2021-02-12 00:48:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1613090940000|2021-02-12 00:49:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|10
1613090960000|2021-02-12 00:49:20|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|5
1613091010000|2021-02-12 00:50:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1613091020000|2021-02-12 00:50:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1613091030000|2021-02-12 00:50:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2
1613091040000|2021-02-12 00:50:40|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|2
1613091100000|2021-02-12 00:51:40|2277.2|2276.9|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|6
1613091110000|2021-02-12 00:51:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1613091130000|2021-02-12 00:52:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613091140000|2021-02-12 00:52:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1613091150000|2021-02-12 00:52:30|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|4
1613091160000|2021-02-12 00:52:40|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.3|2276|20
1613091170000|2021-02-12 00:52:50|2276.8|2276.5|2276.7|2276.4|2277.1|2276.8|2276.5|2276.2|129
1613091180000|2021-02-12 00:53:00|2276.6|2276.3|2276.5|2276.2|2276.9|2276.6|2276.5|2276.2|106
1613091190000|2021-02-12 00:53:10|2276.4|2276.1|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|7
1613091200000|2021-02-12 00:53:20|2276.3|2276|2276.7|2276.4|2276.7|2276.4|2276.3|2276|46
1613091210000|2021-02-12 00:53:30|2276.3|2276|2276.4|2276.1|2276.6|2276.3|2275.8|2275.5|101
1613091220000|2021-02-12 00:53:40|2276.3|2276|2276.4|2276.1|2276.6|2276.3|2276.3|2276|114
1613091230000|2021-02-12 00:53:50|2276.9|2276.6|2276.3|2276|2276.9|2276.6|2276.3|2276|135
1613091240000|2021-02-12 00:54:00|2276|2275.7|2276.4|2276.1|2276.6|2276.3|2276|2275.7|75
1613091250000|2021-02-12 00:54:10|2276.5|2276.2|2276|2275.7|2276.9|2276.6|2276|2275.7|79
1613091260000|2021-02-12 00:54:20|2276.2|2275.9|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|110
1613091270000|2021-02-12 00:54:30|2276.3|2276|2276.1|2275.8|2276.4|2276.1|2276|2275.7|30
1613091280000|2021-02-12 00:54:40|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2276|2275.7|27
1613091290000|2021-02-12 00:54:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613091300000|2021-02-12 00:55:00|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|4
1613091310000|2021-02-12 00:55:10|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|3
1613091330000|2021-02-12 00:55:30|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|8
1613091340000|2021-02-12 00:55:40|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2276.3|2276|18
1613091360000|2021-02-12 00:56:00|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|16
1613091370000|2021-02-12 00:56:10|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|14
1613091380000|2021-02-12 00:56:20|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|13
1613091390000|2021-02-12 00:56:30|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|4
1613091400000|2021-02-12 00:56:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1613091420000|2021-02-12 00:57:00|2276.3|2276|2276.5|2276.2|2276.7|2276.4|2276.3|2276|109
1613091430000|2021-02-12 00:57:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|8
1613091440000|2021-02-12 00:57:20|||||||||12
1613091450000|2021-02-12 00:57:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.3|2276|26
1613091460000|2021-02-12 00:57:40|2276.6|2276.3|2276.6|2276.3|2277|2276.7|2276.5|2276.2|65
1613091470000|2021-02-12 00:57:50|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|22
1613091480000|2021-02-12 00:58:00|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|39
1613091490000|2021-02-12 00:58:10|2276.7|2276.4|2276.9|2276.6|2277.2|2276.9|2276.7|2276.4|49
1613091500000|2021-02-12 00:58:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|4
1613091510000|2021-02-12 00:58:30|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|9
1613091540000|2021-02-12 00:59:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|3
1613091550000|2021-02-12 00:59:10|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|17
1613091560000|2021-02-12 00:59:20|2277.3|2277|2277.1|2276.8|2277.3|2277|2277|2276.7|67
1613091570000|2021-02-12 00:59:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|40
1613091600000|2021-02-12 01:00:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|11
1613091610000|2021-02-12 01:00:10|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|4
1613091630000|2021-02-12 01:00:30|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|4
1613091690000|2021-02-12 01:01:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|3
1613091710000|2021-02-12 01:01:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1613091720000|2021-02-12 01:02:00|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1613091750000|2021-02-12 01:02:30|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|3
1613091760000|2021-02-12 01:02:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1613091790000|2021-02-12 01:03:10|||||||||1
1613091800000|2021-02-12 01:03:20|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1613091830000|2021-02-12 01:03:50|2277.8|2277.5|2277.7|2277.4|2277.9|2277.6|2277.5|2277.2|49
1613091840000|2021-02-12 01:04:00|2277.8|2277.5|2277.8|2277.5|2278|2277.7|2277.8|2277.5|67
1613091850000|2021-02-12 01:04:10|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.4|2277.1|56
1613091860000|2021-02-12 01:04:20|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|80
1613091880000|2021-02-12 01:04:40|||||||||2
1613091890000|2021-02-12 01:04:50|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.3|2277|58
1613091900000|2021-02-12 01:05:00|2277.6|2277.3|2277.4|2277.1|2277.8|2277.5|2277.4|2277.1|50
1613091910000|2021-02-12 01:05:10|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277|2276.7|112
1613091920000|2021-02-12 01:05:20|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.3|2277|15
1613091930000|2021-02-12 01:05:30|||||||||8
1613091940000|2021-02-12 01:05:40|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2276.9|2276.6|95
1613091950000|2021-02-12 01:05:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|13
1613091960000|2021-02-12 01:06:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|55
1613091970000|2021-02-12 01:06:10|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|24
1613091980000|2021-02-12 01:06:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|57
1613091990000|2021-02-12 01:06:30|||||||||22
1613092000000|2021-02-12 01:06:40|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|63
1613092010000|2021-02-12 01:06:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1613092020000|2021-02-12 01:07:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|11
1613092030000|2021-02-12 01:07:10|2277.2|2276.9|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|76
1613092040000|2021-02-12 01:07:20|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|41
1613092050000|2021-02-12 01:07:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1613092070000|2021-02-12 01:07:50|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|12
1613092100000|2021-02-12 01:08:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|19
1613092110000|2021-02-12 01:08:30|||||||||1
1613092120000|2021-02-12 01:08:40|2277.2|2276.9|2277.3|2277|2277.5|2277.2|2277.1|2276.8|58
1613092130000|2021-02-12 01:08:50|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|34
1613092140000|2021-02-12 01:09:00|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.6|2276.3|99
1613092150000|2021-02-12 01:09:10|2276.7|2276.4|2276.8|2276.5|2277|2276.7|2276.7|2276.4|43
1613092160000|2021-02-12 01:09:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|4
1613092190000|2021-02-12 01:09:50|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|62
1613092200000|2021-02-12 01:10:00|2277|2276.7|2277.4|2277.1|2277.4|2277.1|2276.9|2276.6|11
1613092210000|2021-02-12 01:10:10|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|8
1613092220000|2021-02-12 01:10:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|4
1613092230000|2021-02-12 01:10:30|2277|2276.7|2276.6|2276.3|2277|2276.7|2276.6|2276.3|42
1613092240000|2021-02-12 01:10:40|2276.4|2276.1|2276.6|2276.3|2276.9|2276.6|2276.2|2275.9|36
1613092250000|2021-02-12 01:10:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1613092260000|2021-02-12 01:11:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1613092270000|2021-02-12 01:11:10|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|5
1613092280000|2021-02-12 01:11:20|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|4
1613092290000|2021-02-12 01:11:30|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|24
1613092300000|2021-02-12 01:11:40|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|8
1613092320000|2021-02-12 01:12:00|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|12
1613092330000|2021-02-12 01:12:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1613092360000|2021-02-12 01:12:40|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|3
1613092370000|2021-02-12 01:12:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|3
1613092380000|2021-02-12 01:13:00|||||||||1
1613092400000|2021-02-12 01:13:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|10
1613092410000|2021-02-12 01:13:30|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|3
1613092420000|2021-02-12 01:13:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1613092430000|2021-02-12 01:13:50|2275.4|2275.1|2275|2274.7|2275.4|2275.1|2275|2274.7|16
1613092440000|2021-02-12 01:14:00|2275.3|2275|2274.5|2274.2|2275.3|2275|2274.5|2274.2|10
1613092450000|2021-02-12 01:14:10|||||||||3
1613092470000|2021-02-12 01:14:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|6
1613092480000|2021-02-12 01:14:40|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|2
1613092490000|2021-02-12 01:14:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1613092500000|2021-02-12 01:15:00|||||||||2
1613092510000|2021-02-12 01:15:10|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|7
1613092520000|2021-02-12 01:15:20|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|6
1613092530000|2021-02-12 01:15:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613092540000|2021-02-12 01:15:40|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|3
1613092550000|2021-02-12 01:15:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|4
1613092580000|2021-02-12 01:16:20|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|3
1613092600000|2021-02-12 01:16:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|9
1613092610000|2021-02-12 01:16:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613092620000|2021-02-12 01:17:00|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|6
1613092660000|2021-02-12 01:17:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613092690000|2021-02-12 01:18:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613092700000|2021-02-12 01:18:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|3
1613092730000|2021-02-12 01:18:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613092800000|2021-02-12 01:20:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613092820000|2021-02-12 01:20:20|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|6
1613092950000|2021-02-12 01:22:30|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|3
1613093000000|2021-02-12 01:23:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|4
1613093010000|2021-02-12 01:23:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1613093040000|2021-02-12 01:24:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|3
1613093050000|2021-02-12 01:24:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1613093070000|2021-02-12 01:24:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613093080000|2021-02-12 01:24:40|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|2
1613093110000|2021-02-12 01:25:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1613093160000|2021-02-12 01:26:00|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|5
1613093270000|2021-02-12 01:27:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1613093320000|2021-02-12 01:28:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613093330000|2021-02-12 01:28:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1613093340000|2021-02-12 01:29:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1613093350000|2021-02-12 01:29:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613093410000|2021-02-12 01:30:10|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|2
1613093430000|2021-02-12 01:30:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1613093590000|2021-02-12 01:33:10|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.9|2275.6|2
1613093620000|2021-02-12 01:33:40|||||||||1
1613093660000|2021-02-12 01:34:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1613093720000|2021-02-12 01:35:20|||||||||4
1613093730000|2021-02-12 01:35:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613093750000|2021-02-12 01:35:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613093780000|2021-02-12 01:36:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613093810000|2021-02-12 01:36:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|10
1613093910000|2021-02-12 01:38:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|2
1613093920000|2021-02-12 01:38:40|2275|2274.7|2274.5|2274.2|2275|2274.7|2274.5|2274.2|22
1613093930000|2021-02-12 01:38:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613093950000|2021-02-12 01:39:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1613093960000|2021-02-12 01:39:20|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|3
1613093970000|2021-02-12 01:39:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613094020000|2021-02-12 01:40:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613094060000|2021-02-12 01:41:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613094070000|2021-02-12 01:41:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613094080000|2021-02-12 01:41:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1613094090000|2021-02-12 01:41:30|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1613094110000|2021-02-12 01:41:50|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|5
1613094120000|2021-02-12 01:42:00|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|3
1613094150000|2021-02-12 01:42:30|||||||||1
1613094160000|2021-02-12 01:42:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|4
1613094180000|2021-02-12 01:43:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|3
1613094200000|2021-02-12 01:43:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613094220000|2021-02-12 01:43:40|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|4
1613094250000|2021-02-12 01:44:10|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|4
1613094270000|2021-02-12 01:44:30|||||||||1
1613094280000|2021-02-12 01:44:40|2274.7|2274.4|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|3
1613094290000|2021-02-12 01:44:50|||||||||1
1613094310000|2021-02-12 01:45:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1613094320000|2021-02-12 01:45:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|4
1613094360000|2021-02-12 01:46:00|||||||||2
1613094410000|2021-02-12 01:46:50|2274.8|2274.5|2275.3|2275|2275.3|2275|2274.8|2274.5|52
1613094420000|2021-02-12 01:47:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613094430000|2021-02-12 01:47:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613094440000|2021-02-12 01:47:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613094460000|2021-02-12 01:47:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|23
1613094470000|2021-02-12 01:47:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|7
1613094490000|2021-02-12 01:48:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|3
1613094510000|2021-02-12 01:48:30|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|4
1613094580000|2021-02-12 01:49:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|12
1613094600000|2021-02-12 01:50:00|||||||||1
1613094620000|2021-02-12 01:50:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|3
1613094630000|2021-02-12 01:50:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613094650000|2021-02-12 01:50:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|4
1613094720000|2021-02-12 01:52:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|5
1613094750000|2021-02-12 01:52:30|||||||||1
1613094840000|2021-02-12 01:54:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|3
1613094850000|2021-02-12 01:54:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613094870000|2021-02-12 01:54:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1613094880000|2021-02-12 01:54:40|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|2
1613094910000|2021-02-12 01:55:10|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|4
1613094920000|2021-02-12 01:55:20|||||||||2
1613094950000|2021-02-12 01:55:50|||||||||2
1613094960000|2021-02-12 01:56:00|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|3
1613094970000|2021-02-12 01:56:10|2276.7|2276.4|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|5
1613094980000|2021-02-12 01:56:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1613095020000|2021-02-12 01:57:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613095030000|2021-02-12 01:57:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|4
1613095080000|2021-02-12 01:58:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1613095190000|2021-02-12 01:59:50|||||||||1
1613095210000|2021-02-12 02:00:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1613095220000|2021-02-12 02:00:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1613095250000|2021-02-12 02:00:50|||||||||1
1613095280000|2021-02-12 02:01:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1613095290000|2021-02-12 02:01:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613095300000|2021-02-12 02:01:40|||||||||5
1613095320000|2021-02-12 02:02:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613095330000|2021-02-12 02:02:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613095500000|2021-02-12 02:05:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|4
1613095550000|2021-02-12 02:05:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613095560000|2021-02-12 02:06:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613095590000|2021-02-12 02:06:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613095680000|2021-02-12 02:08:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613095730000|2021-02-12 02:08:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|4
1613095740000|2021-02-12 02:09:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613095760000|2021-02-12 02:09:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1613095810000|2021-02-12 02:10:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613095860000|2021-02-12 02:11:00|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|2
1613095890000|2021-02-12 02:11:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1613096040000|2021-02-12 02:14:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1613096050000|2021-02-12 02:14:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1613096070000|2021-02-12 02:14:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1613096110000|2021-02-12 02:15:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613096120000|2021-02-12 02:15:20|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|5
1613096160000|2021-02-12 02:16:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1613096300000|2021-02-12 02:18:20|||||||||1
1613096360000|2021-02-12 02:19:20|||||||||1
1613096380000|2021-02-12 02:19:40|||||||||1
1613096400000|2021-02-12 02:20:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613096460000|2021-02-12 02:21:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1613096470000|2021-02-12 02:21:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613096490000|2021-02-12 02:21:30|||||||||1
1613096560000|2021-02-12 02:22:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613096710000|2021-02-12 02:25:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|6
1613096720000|2021-02-12 02:25:20|||||||||1
1613096730000|2021-02-12 02:25:30|||||||||2
1613096760000|2021-02-12 02:26:00|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.3|2275|5
1613096770000|2021-02-12 02:26:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|2
1613096780000|2021-02-12 02:26:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|5
1613096800000|2021-02-12 02:26:40|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|34
1613096810000|2021-02-12 02:26:50|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|8
1613096840000|2021-02-12 02:27:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|3
1613096930000|2021-02-12 02:28:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613096940000|2021-02-12 02:29:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613097030000|2021-02-12 02:30:30|||||||||1
1613097060000|2021-02-12 02:31:00|||||||||1
1613097110000|2021-02-12 02:31:50|||||||||1
1613097150000|2021-02-12 02:32:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613097190000|2021-02-12 02:33:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613097230000|2021-02-12 02:33:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613097240000|2021-02-12 02:34:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613097260000|2021-02-12 02:34:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613097290000|2021-02-12 02:34:50|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|10
1613097330000|2021-02-12 02:35:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|4
1613097350000|2021-02-12 02:35:50|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|3
1613097360000|2021-02-12 02:36:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1613097370000|2021-02-12 02:36:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613097410000|2021-02-12 02:36:50|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|4
1613097420000|2021-02-12 02:37:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2
1613097430000|2021-02-12 02:37:10|||||||||3
1613097440000|2021-02-12 02:37:20|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|2
1613097480000|2021-02-12 02:38:00|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|3
1613097500000|2021-02-12 02:38:20|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|3
1613097510000|2021-02-12 02:38:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1613097520000|2021-02-12 02:38:40|||||||||1
1613097530000|2021-02-12 02:38:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|3
1613097580000|2021-02-12 02:39:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|6
1613097590000|2021-02-12 02:39:50|||||||||1
1613097630000|2021-02-12 02:40:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613097640000|2021-02-12 02:40:40|||||||||1
1613097660000|2021-02-12 02:41:00|2275.3|2275|2275.3|2275|2275.6|2275.3|2275.3|2275|8
1613097670000|2021-02-12 02:41:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|24
1613097690000|2021-02-12 02:41:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1613097710000|2021-02-12 02:41:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|5
1613097730000|2021-02-12 02:42:10|||||||||2
1613097750000|2021-02-12 02:42:30|||||||||2
1613097850000|2021-02-12 02:44:10|2274.6|2274.3|2273.6|2273.3|2274.6|2274.3|2273.6|2273.3|19
1613097860000|2021-02-12 02:44:20|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|2
1613097870000|2021-02-12 02:44:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1613097880000|2021-02-12 02:44:40|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|2
1613097900000|2021-02-12 02:45:00|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|5
1613097940000|2021-02-12 02:45:40|||||||||1
1613097950000|2021-02-12 02:45:50|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|7
1613097960000|2021-02-12 02:46:00|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|2
1613097990000|2021-02-12 02:46:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613098020000|2021-02-12 02:47:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1613098090000|2021-02-12 02:48:10|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1613098110000|2021-02-12 02:48:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1613098140000|2021-02-12 02:49:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613098150000|2021-02-12 02:49:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613098210000|2021-02-12 02:50:10|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|4
1613098260000|2021-02-12 02:51:00|||||||||1
1613098280000|2021-02-12 02:51:20|||||||||1
1613098290000|2021-02-12 02:51:30|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|3
1613098300000|2021-02-12 02:51:40|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613098310000|2021-02-12 02:51:50|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|3
1613098320000|2021-02-12 02:52:00|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.9|2273.6|3
1613098330000|2021-02-12 02:52:10|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|4
1613098360000|2021-02-12 02:52:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|19
1613098380000|2021-02-12 02:53:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1613098390000|2021-02-12 02:53:10|||||||||2
1613098450000|2021-02-12 02:54:10|2274|2273.7|2273|2272.7|2274|2273.7|2273|2272.7|45
1613098460000|2021-02-12 02:54:20|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|2
1613098470000|2021-02-12 02:54:30|||||||||1
1613098500000|2021-02-12 02:55:00|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.5|2272.2|7
1613098520000|2021-02-12 02:55:20|||||||||6
1613098530000|2021-02-12 02:55:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613098540000|2021-02-12 02:55:40|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|8
1613098550000|2021-02-12 02:55:50|||||||||1
1613098560000|2021-02-12 02:56:00|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|4
1613098580000|2021-02-12 02:56:20|||||||||3
1613098590000|2021-02-12 02:56:30|2272.8|2272.5|2272.5|2272.2|2272.9|2272.6|2272.5|2272.2|6
1613098600000|2021-02-12 02:56:40|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|21
1613098610000|2021-02-12 02:56:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613098630000|2021-02-12 02:57:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1613098640000|2021-02-12 02:57:20|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|5
1613098650000|2021-02-12 02:57:30|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|10
1613098660000|2021-02-12 02:57:40|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|2
1613098670000|2021-02-12 02:57:50|||||||||1
1613098720000|2021-02-12 02:58:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1613098800000|2021-02-12 03:00:00|2273|2272.7|2273.3|2273|2273.3|2273|2273|2272.7|5
1613098840000|2021-02-12 03:00:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|9
1613098860000|2021-02-12 03:01:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|3
1613098890000|2021-02-12 03:01:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1613098920000|2021-02-12 03:02:00|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1613098930000|2021-02-12 03:02:10|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1613098980000|2021-02-12 03:03:00|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|3
1613099000000|2021-02-12 03:03:20|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613099060000|2021-02-12 03:04:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1613099070000|2021-02-12 03:04:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1613099100000|2021-02-12 03:05:00|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2
1613099110000|2021-02-12 03:05:10|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|3
1613099130000|2021-02-12 03:05:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|3
1613099140000|2021-02-12 03:05:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1613099150000|2021-02-12 03:05:50|2273.5|2273.2|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|3
1613099250000|2021-02-12 03:07:30|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|3
1613099270000|2021-02-12 03:07:50|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|6
1613099280000|2021-02-12 03:08:00|||||||||2
1613099290000|2021-02-12 03:08:10|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|6
1613099300000|2021-02-12 03:08:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|4
1613099310000|2021-02-12 03:08:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613099320000|2021-02-12 03:08:40|||||||||1
1613099340000|2021-02-12 03:09:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|4
1613099350000|2021-02-12 03:09:10|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|2
1613099360000|2021-02-12 03:09:20|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|6
1613099390000|2021-02-12 03:09:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|2
1613099400000|2021-02-12 03:10:00|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613099450000|2021-02-12 03:10:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1613099460000|2021-02-12 03:11:00|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|2
1613099510000|2021-02-12 03:11:50|||||||||1
1613099530000|2021-02-12 03:12:10|||||||||4
1613099540000|2021-02-12 03:12:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613099550000|2021-02-12 03:12:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613099670000|2021-02-12 03:14:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1613099750000|2021-02-12 03:15:50|||||||||5
1613099790000|2021-02-12 03:16:30|||||||||2
1613099820000|2021-02-12 03:17:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|3
1613099840000|2021-02-12 03:17:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613099850000|2021-02-12 03:17:30|||||||||1
1613099870000|2021-02-12 03:17:50|||||||||2
1613099880000|2021-02-12 03:18:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|2
1613099900000|2021-02-12 03:18:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|5
1613099950000|2021-02-12 03:19:10|2274.2|2273.9|2273.8|2273.5|2274.2|2273.9|2273.8|2273.5|20
1613100020000|2021-02-12 03:20:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|20
1613100040000|2021-02-12 03:20:40|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|2
1613100050000|2021-02-12 03:20:50|||||||||10
1613100060000|2021-02-12 03:21:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1613100070000|2021-02-12 03:21:10|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|3
1613100150000|2021-02-12 03:22:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|3
1613100200000|2021-02-12 03:23:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613100230000|2021-02-12 03:23:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613100270000|2021-02-12 03:24:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1613100330000|2021-02-12 03:25:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1613100390000|2021-02-12 03:26:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613100410000|2021-02-12 03:26:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|5
1613100420000|2021-02-12 03:27:00|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|3
1613100460000|2021-02-12 03:27:40|||||||||1
1613100480000|2021-02-12 03:28:00|||||||||1
1613100550000|2021-02-12 03:29:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1613100570000|2021-02-12 03:29:30|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|3
1613100580000|2021-02-12 03:29:40|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2275|2274.7|11
1613100620000|2021-02-12 03:30:20|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|5
1613100630000|2021-02-12 03:30:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1613100650000|2021-02-12 03:30:50|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1613100720000|2021-02-12 03:32:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1613100740000|2021-02-12 03:32:20|||||||||1
1613100750000|2021-02-12 03:32:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613100760000|2021-02-12 03:32:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1613100780000|2021-02-12 03:33:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613100920000|2021-02-12 03:35:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1613100950000|2021-02-12 03:35:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613100960000|2021-02-12 03:36:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1613100970000|2021-02-12 03:36:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613100990000|2021-02-12 03:36:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1613101010000|2021-02-12 03:36:50|||||||||2
1613101020000|2021-02-12 03:37:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1613101060000|2021-02-12 03:37:40|||||||||3
1613101070000|2021-02-12 03:37:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1613101160000|2021-02-12 03:39:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613101240000|2021-02-12 03:40:40|||||||||2
1613101280000|2021-02-12 03:41:20|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|7
1613101370000|2021-02-12 03:42:50|||||||||2
1613101390000|2021-02-12 03:43:10|2275.8|2275.5|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|12
1613101400000|2021-02-12 03:43:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|9
1613101410000|2021-02-12 03:43:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|3
1613101430000|2021-02-12 03:43:50|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|3
1613101470000|2021-02-12 03:44:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1613101490000|2021-02-12 03:44:50|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|2
1613101500000|2021-02-12 03:45:00|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|3
1613101520000|2021-02-12 03:45:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1613101540000|2021-02-12 03:45:40|||||||||1
1613101600000|2021-02-12 03:46:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613101610000|2021-02-12 03:46:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613101630000|2021-02-12 03:47:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|4
1613101640000|2021-02-12 03:47:20|||||||||1
1613101680000|2021-02-12 03:48:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613101690000|2021-02-12 03:48:10|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|10
1613101720000|2021-02-12 03:48:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1613101790000|2021-02-12 03:49:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613101800000|2021-02-12 03:50:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1613101810000|2021-02-12 03:50:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|3
1613101820000|2021-02-12 03:50:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1613101830000|2021-02-12 03:50:30|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|8
1613101980000|2021-02-12 03:53:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613102000000|2021-02-12 03:53:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1613102040000|2021-02-12 03:54:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613102080000|2021-02-12 03:54:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613102100000|2021-02-12 03:55:00|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|4
1613102110000|2021-02-12 03:55:10|||||||||1
1613102120000|2021-02-12 03:55:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613102130000|2021-02-12 03:55:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613102140000|2021-02-12 03:55:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613102150000|2021-02-12 03:55:50|||||||||1
1613102160000|2021-02-12 03:56:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|6
1613102230000|2021-02-12 03:57:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1613102240000|2021-02-12 03:57:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613102270000|2021-02-12 03:57:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613102300000|2021-02-12 03:58:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1613102310000|2021-02-12 03:58:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613102340000|2021-02-12 03:59:00|2275.4|2275.1|2275.8|2275.5|2275.8|2275.5|2275.4|2275.1|20
1613102370000|2021-02-12 03:59:30|||||||||1
1613102410000|2021-02-12 04:00:10|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|3
1613102430000|2021-02-12 04:00:30|2276.2|2275.9|2276|2275.7|2276.3|2276|2276|2275.7|10
1613102440000|2021-02-12 04:00:40|||||||||2
1613102470000|2021-02-12 04:01:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613102600000|2021-02-12 04:03:20|2276.6|2276.3|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|15
1613102610000|2021-02-12 04:03:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1613102630000|2021-02-12 04:03:50|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|5
1613102640000|2021-02-12 04:04:00|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|4
1613102650000|2021-02-12 04:04:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1613102670000|2021-02-12 04:04:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1613102690000|2021-02-12 04:04:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1613102790000|2021-02-12 04:06:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1613102800000|2021-02-12 04:06:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1613102840000|2021-02-12 04:07:20|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|3
1613102900000|2021-02-12 04:08:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1613102960000|2021-02-12 04:09:20|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|2
1613102970000|2021-02-12 04:09:30|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|4
1613102980000|2021-02-12 04:09:40|||||||||1
1613103000000|2021-02-12 04:10:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|3
1613103100000|2021-02-12 04:11:40|||||||||2
1613103140000|2021-02-12 04:12:20|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|3
1613103490000|2021-02-12 04:18:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613103530000|2021-02-12 04:18:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1613103600000|2021-02-12 04:20:00|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|5
1613103610000|2021-02-12 04:20:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613103690000|2021-02-12 04:21:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|3
1613103700000|2021-02-12 04:21:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1613103710000|2021-02-12 04:21:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1613103720000|2021-02-12 04:22:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613103740000|2021-02-12 04:22:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613103750000|2021-02-12 04:22:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|3
1613103770000|2021-02-12 04:22:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613103830000|2021-02-12 04:23:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613103840000|2021-02-12 04:24:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613103900000|2021-02-12 04:25:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613103920000|2021-02-12 04:25:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1613103990000|2021-02-12 04:26:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1613104010000|2021-02-12 04:26:50|||||||||2
1613104040000|2021-02-12 04:27:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1613104100000|2021-02-12 04:28:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1613104120000|2021-02-12 04:28:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|3
1613104270000|2021-02-12 04:31:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613104340000|2021-02-12 04:32:20|||||||||3
1613104350000|2021-02-12 04:32:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|3
1613104360000|2021-02-12 04:32:40|||||||||1
1613104400000|2021-02-12 04:33:20|||||||||1
1613104500000|2021-02-12 04:35:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613104620000|2021-02-12 04:37:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1613104640000|2021-02-12 04:37:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613104730000|2021-02-12 04:38:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1613104870000|2021-02-12 04:41:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613104890000|2021-02-12 04:41:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1613104990000|2021-02-12 04:43:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1613105000000|2021-02-12 04:43:20|||||||||2
1613105040000|2021-02-12 04:44:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613105130000|2021-02-12 04:45:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613105290000|2021-02-12 04:48:10|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|3
1613105300000|2021-02-12 04:48:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1613105330000|2021-02-12 04:48:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1613105350000|2021-02-12 04:49:10|||||||||1
1613105450000|2021-02-12 04:50:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613105460000|2021-02-12 04:51:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|2
1613105630000|2021-02-12 04:53:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613105750000|2021-02-12 04:55:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|3
1613105760000|2021-02-12 04:56:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613105770000|2021-02-12 04:56:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1613105850000|2021-02-12 04:57:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613105890000|2021-02-12 04:58:10|||||||||1
1613105900000|2021-02-12 04:58:20|||||||||1
1613105910000|2021-02-12 04:58:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1613105980000|2021-02-12 04:59:40|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1613106000000|2021-02-12 05:00:00|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|3
1613106060000|2021-02-12 05:01:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1613106210000|2021-02-12 05:03:30|||||||||2
1613106310000|2021-02-12 05:05:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1613106400000|2021-02-12 05:06:40|||||||||1
1613106430000|2021-02-12 05:07:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613106450000|2021-02-12 05:07:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1613106500000|2021-02-12 05:08:20|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|2
1613106510000|2021-02-12 05:08:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613106590000|2021-02-12 05:09:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613106620000|2021-02-12 05:10:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613106630000|2021-02-12 05:10:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1613106660000|2021-02-12 05:11:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1613106720000|2021-02-12 05:12:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1613106750000|2021-02-12 05:12:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613106790000|2021-02-12 05:13:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1613106850000|2021-02-12 05:14:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613106920000|2021-02-12 05:15:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1613106970000|2021-02-12 05:16:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613106980000|2021-02-12 05:16:20|||||||||1
1613107000000|2021-02-12 05:16:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613107090000|2021-02-12 05:18:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|6
1613107280000|2021-02-12 05:21:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1613107290000|2021-02-12 05:21:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1613107320000|2021-02-12 05:22:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613107340000|2021-02-12 05:22:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1613107740000|2021-02-12 05:29:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1613107780000|2021-02-12 05:29:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613107840000|2021-02-12 05:30:40|2277.3|2277|2277.9|2277.6|2278|2277.7|2277.3|2277|26
1613107860000|2021-02-12 05:31:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1613107880000|2021-02-12 05:31:20|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|3
1613107960000|2021-02-12 05:32:40|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|8
1613107970000|2021-02-12 05:32:50|2278.2|2277.9|2278|2277.7|2278.2|2277.9|2278|2277.7|3
1613107980000|2021-02-12 05:33:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1613107990000|2021-02-12 05:33:10|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|3
1613108010000|2021-02-12 05:33:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1613108050000|2021-02-12 05:34:10|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|3
1613108090000|2021-02-12 05:34:50|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|3
1613108100000|2021-02-12 05:35:00|||||||||1
1613108120000|2021-02-12 05:35:20|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1613108140000|2021-02-12 05:35:40|||||||||4
1613108150000|2021-02-12 05:35:50|||||||||2
1613108230000|2021-02-12 05:37:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|7
1613108240000|2021-02-12 05:37:20|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1613108270000|2021-02-12 05:37:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|20
1613108330000|2021-02-12 05:38:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1613108480000|2021-02-12 05:41:20|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|9
1613108500000|2021-02-12 05:41:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1613108530000|2021-02-12 05:42:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1613108540000|2021-02-12 05:42:20|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|5
1613108590000|2021-02-12 05:43:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|5
1613108600000|2021-02-12 05:43:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613108630000|2021-02-12 05:43:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1613108660000|2021-02-12 05:44:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1613108700000|2021-02-12 05:45:00|||||||||1
1613108720000|2021-02-12 05:45:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1613108790000|2021-02-12 05:46:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1613108830000|2021-02-12 05:47:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1613108950000|2021-02-12 05:49:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1613109170000|2021-02-12 05:52:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1613109310000|2021-02-12 05:55:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1613109400000|2021-02-12 05:56:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1613109510000|2021-02-12 05:58:30|||||||||1
1613109580000|2021-02-12 05:59:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1613109600000|2021-02-12 06:00:00|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|9
1613109610000|2021-02-12 06:00:10|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1613109620000|2021-02-12 06:00:20|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1613109630000|2021-02-12 06:00:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1613109640000|2021-02-12 06:00:40|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|2
1613109710000|2021-02-12 06:01:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1613109780000|2021-02-12 06:03:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|7
1613109800000|2021-02-12 06:03:20|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|15
1613109850000|2021-02-12 06:04:10|||||||||1
1613109900000|2021-02-12 06:05:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613109910000|2021-02-12 06:05:10|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|13
1613109960000|2021-02-12 06:06:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613110080000|2021-02-12 06:08:00|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|22
1613110130000|2021-02-12 06:08:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613110200000|2021-02-12 06:10:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613110320000|2021-02-12 06:12:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613110440000|2021-02-12 06:14:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|2
1613110460000|2021-02-12 06:14:20|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|4
1613110480000|2021-02-12 06:14:40|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613110500000|2021-02-12 06:15:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|7
1613110510000|2021-02-12 06:15:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1613110550000|2021-02-12 06:15:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613110560000|2021-02-12 06:16:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1613110600000|2021-02-12 06:16:40|||||||||1
1613110620000|2021-02-12 06:17:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1613110640000|2021-02-12 06:17:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613110740000|2021-02-12 06:19:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|5
1613110750000|2021-02-12 06:19:10|||||||||1
1613110760000|2021-02-12 06:19:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1613110790000|2021-02-12 06:19:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613110830000|2021-02-12 06:20:30|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.9|2274.6|9
1613110850000|2021-02-12 06:20:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613110970000|2021-02-12 06:22:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|2
1613110990000|2021-02-12 06:23:10|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613111090000|2021-02-12 06:24:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1613111160000|2021-02-12 06:26:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613111330000|2021-02-12 06:28:50|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|3
1613111340000|2021-02-12 06:29:00|||||||||1
1613111450000|2021-02-12 06:30:50|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|5
1613111620000|2021-02-12 06:33:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613111660000|2021-02-12 06:34:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613111710000|2021-02-12 06:35:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613111810000|2021-02-12 06:36:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1613111910000|2021-02-12 06:38:30|||||||||1
1613111930000|2021-02-12 06:38:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1613111940000|2021-02-12 06:39:00|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|3
1613111960000|2021-02-12 06:39:20|||||||||1
1613112030000|2021-02-12 06:40:30|||||||||1
1613112080000|2021-02-12 06:41:20|||||||||2
1613112120000|2021-02-12 06:42:00|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|2
1613112140000|2021-02-12 06:42:20|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|2
1613112150000|2021-02-12 06:42:30|||||||||7
1613112170000|2021-02-12 06:42:50|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|5
1613112190000|2021-02-12 06:43:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1613112200000|2021-02-12 06:43:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613112220000|2021-02-12 06:43:40|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1613112240000|2021-02-12 06:44:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613112330000|2021-02-12 06:45:30|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613112340000|2021-02-12 06:45:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1613112360000|2021-02-12 06:46:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613112390000|2021-02-12 06:46:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1613112400000|2021-02-12 06:46:40|||||||||1
1613112420000|2021-02-12 06:47:00|||||||||1
1613112480000|2021-02-12 06:48:00|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|2
1613112490000|2021-02-12 06:48:10|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613112520000|2021-02-12 06:48:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613112540000|2021-02-12 06:49:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613112560000|2021-02-12 06:49:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1613112570000|2021-02-12 06:49:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1613112750000|2021-02-12 06:52:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613112770000|2021-02-12 06:52:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613112820000|2021-02-12 06:53:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613112880000|2021-02-12 06:54:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1613112990000|2021-02-12 06:56:30|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|9
1613113030000|2021-02-12 06:57:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1613113050000|2021-02-12 06:57:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613113070000|2021-02-12 06:57:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1613113200000|2021-02-12 07:00:00|2274.9|2274.6|2274.4|2274.1|2274.9|2274.6|2274.4|2274.1|10
1613113210000|2021-02-12 07:00:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|3
1613113230000|2021-02-12 07:00:30|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.1|2273.8|6
1613113250000|2021-02-12 07:00:50|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|3
1613113260000|2021-02-12 07:01:00|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|4
1613113270000|2021-02-12 07:01:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613113320000|2021-02-12 07:02:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1613113340000|2021-02-12 07:02:20|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|5
1613113360000|2021-02-12 07:02:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|3
1613113410000|2021-02-12 07:03:30|||||||||1
1613113430000|2021-02-12 07:03:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|9
1613113460000|2021-02-12 07:04:20|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|14
1613113470000|2021-02-12 07:04:30|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|4
1613113480000|2021-02-12 07:04:40|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|2
1613113490000|2021-02-12 07:04:50|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|5
1613113500000|2021-02-12 07:05:00|2272.4|2272.1|2272.8|2272.5|2272.9|2272.6|2272.4|2272.1|7
1613113510000|2021-02-12 07:05:10|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|4
1613113540000|2021-02-12 07:05:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1613113570000|2021-02-12 07:06:10|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|2
1613113590000|2021-02-12 07:06:30|||||||||1
1613113610000|2021-02-12 07:06:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|6
1613113620000|2021-02-12 07:07:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1613113630000|2021-02-12 07:07:10|||||||||1
1613113640000|2021-02-12 07:07:20|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|4
1613113650000|2021-02-12 07:07:30|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|4
1613113660000|2021-02-12 07:07:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1613113680000|2021-02-12 07:08:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1613113750000|2021-02-12 07:09:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613113760000|2021-02-12 07:09:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613113770000|2021-02-12 07:09:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613113800000|2021-02-12 07:10:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613113820000|2021-02-12 07:10:20|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|4
1613113980000|2021-02-12 07:13:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1613114010000|2021-02-12 07:13:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|3
1613114020000|2021-02-12 07:13:40|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|2
1613114160000|2021-02-12 07:16:00|||||||||1
1613114230000|2021-02-12 07:17:10|||||||||1
1613114250000|2021-02-12 07:17:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1613114280000|2021-02-12 07:18:00|2273.8|2273.5|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|5
1613114290000|2021-02-12 07:18:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2
1613114300000|2021-02-12 07:18:20|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|7
1613114310000|2021-02-12 07:18:30|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1613114320000|2021-02-12 07:18:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1613114340000|2021-02-12 07:19:00|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|9
1613114380000|2021-02-12 07:19:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1613114400000|2021-02-12 07:20:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613114420000|2021-02-12 07:20:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1613114430000|2021-02-12 07:20:30|||||||||4
1613114450000|2021-02-12 07:20:50|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|2
1613114460000|2021-02-12 07:21:00|||||||||2
1613114560000|2021-02-12 07:22:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|2
1613114570000|2021-02-12 07:22:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1613114580000|2021-02-12 07:23:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1613114590000|2021-02-12 07:23:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|5
1613114640000|2021-02-12 07:24:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|2
1613114680000|2021-02-12 07:24:40|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613114770000|2021-02-12 07:26:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1613114780000|2021-02-12 07:26:20|||||||||1
1613114790000|2021-02-12 07:26:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613114830000|2021-02-12 07:27:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613114840000|2021-02-12 07:27:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613114880000|2021-02-12 07:28:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|3
1613114940000|2021-02-12 07:29:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613114970000|2021-02-12 07:29:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1613114990000|2021-02-12 07:29:50|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|2
1613115000000|2021-02-12 07:30:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613115090000|2021-02-12 07:31:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2
1613115100000|2021-02-12 07:31:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613115120000|2021-02-12 07:32:00|||||||||1
1613115210000|2021-02-12 07:33:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613115240000|2021-02-12 07:34:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613115280000|2021-02-12 07:34:40|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|2
1613115340000|2021-02-12 07:35:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1613115360000|2021-02-12 07:36:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|3
1613115400000|2021-02-12 07:36:40|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1613115430000|2021-02-12 07:37:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1613115540000|2021-02-12 07:39:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613115550000|2021-02-12 07:39:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1613115590000|2021-02-12 07:39:50|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|4
1613115650000|2021-02-12 07:40:50|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|10
1613115660000|2021-02-12 07:41:00|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1613115710000|2021-02-12 07:41:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613115720000|2021-02-12 07:42:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613115730000|2021-02-12 07:42:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|4
1613115760000|2021-02-12 07:42:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1613115790000|2021-02-12 07:43:10|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|3
1613115820000|2021-02-12 07:43:40|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|5
1613115830000|2021-02-12 07:43:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613115840000|2021-02-12 07:44:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1613115880000|2021-02-12 07:44:40|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|2
1613115910000|2021-02-12 07:45:10|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|4
1613115920000|2021-02-12 07:45:20|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|3
1613115940000|2021-02-12 07:45:40|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|3
1613115960000|2021-02-12 07:46:00|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|3
1613115980000|2021-02-12 07:46:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|3
1613116000000|2021-02-12 07:46:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1613116010000|2021-02-12 07:46:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1613116030000|2021-02-12 07:47:10|2273.5|2273.2|2273.9|2273.6|2273.9|2273.6|2273.5|2273.2|14
1613116050000|2021-02-12 07:47:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|3
1613116110000|2021-02-12 07:48:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613116180000|2021-02-12 07:49:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613116200000|2021-02-12 07:50:00|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|5
1613116220000|2021-02-12 07:50:20|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|2
1613116260000|2021-02-12 07:51:00|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|2
1613116280000|2021-02-12 07:51:20|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|4
1613116290000|2021-02-12 07:51:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2
1613116350000|2021-02-12 07:52:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|2
1613116380000|2021-02-12 07:53:00|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1613116390000|2021-02-12 07:53:10|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1613116440000|2021-02-12 07:54:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1613116450000|2021-02-12 07:54:10|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1613116530000|2021-02-12 07:55:30|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|5
1613116540000|2021-02-12 07:55:40|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.7|2272.4|7
1613116560000|2021-02-12 07:56:00|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|11
1613116570000|2021-02-12 07:56:10|||||||||1
1613116580000|2021-02-12 07:56:20|||||||||2
1613116620000|2021-02-12 07:57:00|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|2
1613116630000|2021-02-12 07:57:10|||||||||1
1613116680000|2021-02-12 07:58:00|||||||||2
1613116740000|2021-02-12 07:59:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|6
1613116750000|2021-02-12 07:59:10|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|6
1613116770000|2021-02-12 07:59:30|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1613116790000|2021-02-12 07:59:50|2272.9|2272.6|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|6
1613116800000|2021-02-12 08:00:00|2273.5|2273.2|2272.6|2272.3|2273.5|2273.2|2272.6|2272.3|25
1613116810000|2021-02-12 08:00:10|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.7|2272.4|13
1613116820000|2021-02-12 08:00:20|2272.3|2272|2271.8|2271.5|2272.3|2272|2271.8|2271.5|27
1613116830000|2021-02-12 08:00:30|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2271.9|2271.6|15
1613116840000|2021-02-12 08:00:40|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|7
1613116850000|2021-02-12 08:00:50|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273|2272.7|10
1613116860000|2021-02-12 08:01:00|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.3|2273|8
1613116870000|2021-02-12 08:01:10|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|3
1613116880000|2021-02-12 08:01:20|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613116890000|2021-02-12 08:01:30|2271.8|2271.5|2272.3|2272|2272.3|2272|2271.8|2271.5|5
1613116910000|2021-02-12 08:01:50|2271.9|2271.6|2271.5|2271.2|2272|2271.7|2271.5|2271.2|3
1613116920000|2021-02-12 08:02:00|||||||||1
1613116930000|2021-02-12 08:02:10|2271.1|2270.8|2270.2|2269.9|2271.1|2270.8|2270.1|2269.8|35
1613116940000|2021-02-12 08:02:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1613116950000|2021-02-12 08:02:30|2271|2270.7|2271.1|2270.8|2271.3|2271|2271|2270.7|7
1613116960000|2021-02-12 08:02:40|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|4
1613116970000|2021-02-12 08:02:50|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|5
1613116980000|2021-02-12 08:03:00|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|10
1613116990000|2021-02-12 08:03:10|2271.1|2270.8|2270.4|2270.1|2271.3|2271|2270.4|2270.1|18
1613117000000|2021-02-12 08:03:20|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|3
1613117010000|2021-02-12 08:03:30|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|7
1613117020000|2021-02-12 08:03:40|2271.2|2270.9|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|3
1613117030000|2021-02-12 08:03:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|3
1613117040000|2021-02-12 08:04:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1613117050000|2021-02-12 08:04:10|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|8
1613117060000|2021-02-12 08:04:20|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|2
1613117100000|2021-02-12 08:05:00|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|10
1613117120000|2021-02-12 08:05:20|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|5
1613117130000|2021-02-12 08:05:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|3
1613117150000|2021-02-12 08:05:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613117160000|2021-02-12 08:06:00|2270.7|2270.4|2270.1|2269.8|2270.7|2270.4|2269.8|2269.5|16
1613117170000|2021-02-12 08:06:10|2270|2269.7|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|15
1613117180000|2021-02-12 08:06:20|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|3
1613117190000|2021-02-12 08:06:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613117200000|2021-02-12 08:06:40|2271.3|2271|2271.9|2271.6|2272.1|2271.8|2271.2|2270.9|8
1613117220000|2021-02-12 08:07:00|2272.3|2272|2271.9|2271.6|2272.5|2272.2|2271.9|2271.6|14
1613117230000|2021-02-12 08:07:10|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|3
1613117260000|2021-02-12 08:07:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|5
1613117270000|2021-02-12 08:07:50|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|3
1613117290000|2021-02-12 08:08:10|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|3
1613117300000|2021-02-12 08:08:20|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|9
1613117310000|2021-02-12 08:08:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1613117320000|2021-02-12 08:08:40|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|2
1613117340000|2021-02-12 08:09:00|2271.6|2271.3|2272.2|2271.9|2272.2|2271.9|2271.6|2271.3|4
1613117350000|2021-02-12 08:09:10|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|3
1613117360000|2021-02-12 08:09:20|2272.8|2272.5|2272.8|2272.5|2273|2272.7|2272.8|2272.5|8
1613117370000|2021-02-12 08:09:30|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|2
1613117390000|2021-02-12 08:09:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|5
1613117400000|2021-02-12 08:10:00|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.6|2273.3|6
1613117410000|2021-02-12 08:10:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1613117420000|2021-02-12 08:10:20|||||||||1
1613117430000|2021-02-12 08:10:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|3
1613117450000|2021-02-12 08:10:50|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|4
1613117460000|2021-02-12 08:11:00|2272.9|2272.6|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|4
1613117470000|2021-02-12 08:11:10|2273.1|2272.8|2273.9|2273.6|2273.9|2273.6|2273.1|2272.8|15
1613117480000|2021-02-12 08:11:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|3
1613117490000|2021-02-12 08:11:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1613117500000|2021-02-12 08:11:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1613117520000|2021-02-12 08:12:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1613117540000|2021-02-12 08:12:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|6
1613117580000|2021-02-12 08:13:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1613117590000|2021-02-12 08:13:10|2274.3|2274|2274.5|2274.2|2274.6|2274.3|2274.3|2274|7
1613117600000|2021-02-12 08:13:20|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.9|2274.6|9
1613117610000|2021-02-12 08:13:30|2275.6|2275.3|2275|2274.7|2275.6|2275.3|2275|2274.7|18
1613117630000|2021-02-12 08:13:50|||||||||2
1613117640000|2021-02-12 08:14:00|2275.2|2274.9|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|9
1613117660000|2021-02-12 08:14:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|3
1613117670000|2021-02-12 08:14:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1613117680000|2021-02-12 08:14:40|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.3|2274|24
1613117690000|2021-02-12 08:14:50|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|7
1613117700000|2021-02-12 08:15:00|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|5
1613117710000|2021-02-12 08:15:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|6
1613117720000|2021-02-12 08:15:20|||||||||1
1613117730000|2021-02-12 08:15:30|2274.7|2274.4|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|3
1613117760000|2021-02-12 08:16:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.3|2274|6
1613117770000|2021-02-12 08:16:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|4
1613117780000|2021-02-12 08:16:20|||||||||1
1613117790000|2021-02-12 08:16:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|4
1613117820000|2021-02-12 08:17:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1613117840000|2021-02-12 08:17:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|3
1613117850000|2021-02-12 08:17:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613117860000|2021-02-12 08:17:40|2275.8|2275.5|2276|2275.7|2276.2|2275.9|2275.8|2275.5|18
1613117870000|2021-02-12 08:17:50|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.1|2275.8|16
1613117880000|2021-02-12 08:18:00|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.3|2276|26
1613117890000|2021-02-12 08:18:10|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|7
1613117900000|2021-02-12 08:18:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1613117920000|2021-02-12 08:18:40|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|4
1613117930000|2021-02-12 08:18:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613117940000|2021-02-12 08:19:00|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|21
1613117950000|2021-02-12 08:19:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613117980000|2021-02-12 08:19:40|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|3
1613117990000|2021-02-12 08:19:50|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|10
1613118000000|2021-02-12 08:20:00|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.7|2275.4|5
1613118010000|2021-02-12 08:20:10|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.6|2275.3|9
1613118020000|2021-02-12 08:20:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613118030000|2021-02-12 08:20:30|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|2
1613118040000|2021-02-12 08:20:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1613118060000|2021-02-12 08:21:00|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.4|2275.1|5
1613118070000|2021-02-12 08:21:10|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|3
1613118100000|2021-02-12 08:21:40|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|2
1613118110000|2021-02-12 08:21:50|2275.3|2275|2275.4|2275.1|2275.7|2275.4|2275.3|2275|17
1613118120000|2021-02-12 08:22:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|8
1613118130000|2021-02-12 08:22:10|||||||||2
1613118140000|2021-02-12 08:22:20|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|4
1613118150000|2021-02-12 08:22:30|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|6
1613118160000|2021-02-12 08:22:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|3
1613118170000|2021-02-12 08:22:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|4
1613118180000|2021-02-12 08:23:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|2
1613118190000|2021-02-12 08:23:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613118200000|2021-02-12 08:23:20|2275.2|2274.9|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|11
1613118210000|2021-02-12 08:23:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|6
1613118220000|2021-02-12 08:23:40|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|2
1613118230000|2021-02-12 08:23:50|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|2
1613118240000|2021-02-12 08:24:00|2275.8|2275.5|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|2
1613118250000|2021-02-12 08:24:10|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.8|2274.5|9
1613118260000|2021-02-12 08:24:20|2274.8|2274.5|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|3
1613118290000|2021-02-12 08:24:50|||||||||2
1613118300000|2021-02-12 08:25:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1613118310000|2021-02-12 08:25:10|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|10
1613118320000|2021-02-12 08:25:20|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|3
1613118330000|2021-02-12 08:25:30|||||||||1
1613118340000|2021-02-12 08:25:40|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|4
1613118350000|2021-02-12 08:25:50|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|7
1613118360000|2021-02-12 08:26:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|3
1613118370000|2021-02-12 08:26:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2
1613118380000|2021-02-12 08:26:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|4
1613118390000|2021-02-12 08:26:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1613118400000|2021-02-12 08:26:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|4
1613118420000|2021-02-12 08:27:00|||||||||2
1613118440000|2021-02-12 08:27:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1613118470000|2021-02-12 08:27:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|3
1613118480000|2021-02-12 08:28:00|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|6
1613118490000|2021-02-12 08:28:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1613118500000|2021-02-12 08:28:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1613118510000|2021-02-12 08:28:30|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|2
1613118530000|2021-02-12 08:28:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|4
1613118560000|2021-02-12 08:29:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|3
1613118580000|2021-02-12 08:29:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1613118590000|2021-02-12 08:29:50|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1613118600000|2021-02-12 08:30:00|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.3|2273|3
1613118610000|2021-02-12 08:30:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2
1613118620000|2021-02-12 08:30:20|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|3
1613118630000|2021-02-12 08:30:30|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|2
1613118660000|2021-02-12 08:31:00|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|4
1613118670000|2021-02-12 08:31:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1613118680000|2021-02-12 08:31:20|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|11
1613118690000|2021-02-12 08:31:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1613118710000|2021-02-12 08:31:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1613118720000|2021-02-12 08:32:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|4
1613118730000|2021-02-12 08:32:10|2273.1|2272.8|2272.5|2272.2|2273.1|2272.8|2272.4|2272.1|13
1613118740000|2021-02-12 08:32:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|6
1613118750000|2021-02-12 08:32:30|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|10
1613118760000|2021-02-12 08:32:40|2271.3|2271|2271.2|2270.9|2271.3|2271|2271|2270.7|14
1613118770000|2021-02-12 08:32:50|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.7|2270.4|15
1613118780000|2021-02-12 08:33:00|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|22
1613118790000|2021-02-12 08:33:10|2270.8|2270.5|2271.3|2271|2271.3|2271|2270.8|2270.5|4
1613118800000|2021-02-12 08:33:20|2271|2270.7|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|19
1613118810000|2021-02-12 08:33:30|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|10
1613118820000|2021-02-12 08:33:40|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|20
1613118830000|2021-02-12 08:33:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1613118840000|2021-02-12 08:34:00|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613118860000|2021-02-12 08:34:20|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|4
1613118870000|2021-02-12 08:34:30|2271.4|2271.1|2271.9|2271.6|2271.9|2271.6|2271.4|2271.1|3
1613118880000|2021-02-12 08:34:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|3
1613118890000|2021-02-12 08:34:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613118900000|2021-02-12 08:35:00|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|6
1613118910000|2021-02-12 08:35:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1613118920000|2021-02-12 08:35:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|14
1613118970000|2021-02-12 08:36:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1613118980000|2021-02-12 08:36:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613118990000|2021-02-12 08:36:30|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|11
1613119000000|2021-02-12 08:36:40|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|9
1613119010000|2021-02-12 08:36:50|2270|2269.7|2270.3|2270|2270.3|2270|2270|2269.7|13
1613119020000|2021-02-12 08:37:00|2270.1|2269.8|2270|2269.7|2270.3|2270|2270|2269.7|15
1613119030000|2021-02-12 08:37:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1613119060000|2021-02-12 08:37:40|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|2
1613119090000|2021-02-12 08:38:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1613119110000|2021-02-12 08:38:30|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|2
1613119120000|2021-02-12 08:38:40|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|4
1613119130000|2021-02-12 08:38:50|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2270|2269.7|2
1613119140000|2021-02-12 08:39:00|2270.6|2270.3|2269.9|2269.6|2270.6|2270.3|2269.8|2269.5|12
1613119150000|2021-02-12 08:39:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613119160000|2021-02-12 08:39:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1613119170000|2021-02-12 08:39:30|||||||||1
1613119180000|2021-02-12 08:39:40|||||||||11
1613119190000|2021-02-12 08:39:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1613119200000|2021-02-12 08:40:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1613119210000|2021-02-12 08:40:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1613119230000|2021-02-12 08:40:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1613119240000|2021-02-12 08:40:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|3
1613119260000|2021-02-12 08:41:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|9
1613119270000|2021-02-12 08:41:10|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|3
1613119300000|2021-02-12 08:41:40|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|2
1613119310000|2021-02-12 08:41:50|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2268.9|2268.6|19
1613119320000|2021-02-12 08:42:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1613119340000|2021-02-12 08:42:20|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|4
1613119350000|2021-02-12 08:42:30|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269|2268.7|7
1613119360000|2021-02-12 08:42:40|2269.3|2269|2268.7|2268.4|2269.6|2269.3|2268.7|2268.4|15
1613119370000|2021-02-12 08:42:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1613119390000|2021-02-12 08:43:10|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|4
1613119400000|2021-02-12 08:43:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1613119420000|2021-02-12 08:43:40|2269|2268.7|2268.2|2267.9|2269|2268.7|2268|2267.7|33
1613119430000|2021-02-12 08:43:50|2268.3|2268|2267.6|2267.3|2268.3|2268|2267.6|2267.3|30
1613119440000|2021-02-12 08:44:00|2267.5|2267.2|2267.8|2267.5|2268|2267.7|2267.5|2267.2|16
1613119450000|2021-02-12 08:44:10|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|5
1613119460000|2021-02-12 08:44:20|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|6
1613119470000|2021-02-12 08:44:30|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|7
1613119480000|2021-02-12 08:44:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1613119490000|2021-02-12 08:44:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.4|2267.1|47
1613119500000|2021-02-12 08:45:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613119510000|2021-02-12 08:45:10|2267.6|2267.3|2267.9|2267.6|2268|2267.7|2267.5|2267.2|12
1613119540000|2021-02-12 08:45:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1613119550000|2021-02-12 08:45:50|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|7
1613119560000|2021-02-12 08:46:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613119580000|2021-02-12 08:46:20|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|2
1613119590000|2021-02-12 08:46:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|10
1613119600000|2021-02-12 08:46:40|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|5
1613119610000|2021-02-12 08:46:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1613119620000|2021-02-12 08:47:00|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|3
1613119630000|2021-02-12 08:47:10|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|8
1613119640000|2021-02-12 08:47:20|2266.3|2266|2266.8|2266.5|2266.8|2266.5|2266.3|2266|9
1613119650000|2021-02-12 08:47:30|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|3
1613119660000|2021-02-12 08:47:40|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|4
1613119670000|2021-02-12 08:47:50|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|4
1613119680000|2021-02-12 08:48:00|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|11
1613119690000|2021-02-12 08:48:10|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|9
1613119730000|2021-02-12 08:48:50|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.3|2266|10
1613119740000|2021-02-12 08:49:00|2266|2265.7|2265.1|2264.8|2266.1|2265.8|2265.1|2264.8|71
1613119750000|2021-02-12 08:49:10|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|8
1613119760000|2021-02-12 08:49:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|5
1613119770000|2021-02-12 08:49:30|2265.3|2265|2264.6|2264.3|2265.3|2265|2264.6|2264.3|21
1613119780000|2021-02-12 08:49:40|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.4|2264.1|17
1613119790000|2021-02-12 08:49:50|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|9
1613119800000|2021-02-12 08:50:00|2264.3|2264|2263.8|2263.5|2264.4|2264.1|2263.7|2263.4|30
1613119810000|2021-02-12 08:50:10|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|6
1613119820000|2021-02-12 08:50:20|2265.1|2264.8|2265.6|2265.3|2265.8|2265.5|2265.1|2264.8|9
1613119830000|2021-02-12 08:50:30|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|9
1613119840000|2021-02-12 08:50:40|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|4
1613119850000|2021-02-12 08:50:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1613119860000|2021-02-12 08:51:00|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.8|2265.5|5
1613119870000|2021-02-12 08:51:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|6
1613119880000|2021-02-12 08:51:20|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|10
1613119890000|2021-02-12 08:51:30|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|3
1613119910000|2021-02-12 08:51:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|18
1613119920000|2021-02-12 08:52:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|10
1613119960000|2021-02-12 08:52:40|2267.1|2266.8|2267.4|2267.1|2267.7|2267.4|2267.1|2266.8|25
1613119970000|2021-02-12 08:52:50|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|10
1613119980000|2021-02-12 08:53:00|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|2
1613120020000|2021-02-12 08:53:40|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.6|2267.3|5
1613120040000|2021-02-12 08:54:00|2268.8|2268.5|2268.3|2268|2268.8|2268.5|2268.3|2268|6
1613120050000|2021-02-12 08:54:10|2268.5|2268.2|2269.2|2268.9|2269.2|2268.9|2268.5|2268.2|4
1613120060000|2021-02-12 08:54:20|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.2|2268.9|17
1613120070000|2021-02-12 08:54:30|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|2
1613120080000|2021-02-12 08:54:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|15
1613120100000|2021-02-12 08:55:00|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|5
1613120110000|2021-02-12 08:55:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1613120120000|2021-02-12 08:55:20|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|2
1613120130000|2021-02-12 08:55:30|2268.2|2267.9|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|3
1613120170000|2021-02-12 08:56:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1613120180000|2021-02-12 08:56:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|4
1613120200000|2021-02-12 08:56:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|15
1613120210000|2021-02-12 08:56:50|2269|2268.7|2269.2|2268.9|2269.6|2269.3|2269|2268.7|37
1613120230000|2021-02-12 08:57:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|2
1613120240000|2021-02-12 08:57:20|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1613120250000|2021-02-12 08:57:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1613120260000|2021-02-12 08:57:40|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|2
1613120290000|2021-02-12 08:58:10|||||||||1
1613120300000|2021-02-12 08:58:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|5
1613120310000|2021-02-12 08:58:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1613120320000|2021-02-12 08:58:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1613120340000|2021-02-12 08:59:00|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|3
1613120350000|2021-02-12 08:59:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1613120370000|2021-02-12 08:59:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|6
1613120380000|2021-02-12 08:59:40|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|25
1613120390000|2021-02-12 08:59:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1613120400000|2021-02-12 09:00:00|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|2
1613120410000|2021-02-12 09:00:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1613120420000|2021-02-12 09:00:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|4
1613120430000|2021-02-12 09:00:30|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.2|2268.9|8
1613120450000|2021-02-12 09:00:50|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|10
1613120460000|2021-02-12 09:01:00|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1613120470000|2021-02-12 09:01:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1613120480000|2021-02-12 09:01:20|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|7
1613120490000|2021-02-12 09:01:30|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|3
1613120510000|2021-02-12 09:01:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1613120520000|2021-02-12 09:02:00|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|11
1613120530000|2021-02-12 09:02:10|||||||||2
1613120550000|2021-02-12 09:02:30|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|12
1613120560000|2021-02-12 09:02:40|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|3
1613120590000|2021-02-12 09:03:10|||||||||4
1613120620000|2021-02-12 09:03:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613120640000|2021-02-12 09:04:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613120650000|2021-02-12 09:04:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1613120660000|2021-02-12 09:04:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613120670000|2021-02-12 09:04:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|3
1613120690000|2021-02-12 09:04:50|||||||||1
1613120710000|2021-02-12 09:05:10|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.6|2269.3|8
1613120720000|2021-02-12 09:05:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1613120730000|2021-02-12 09:05:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1613120740000|2021-02-12 09:05:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|4
1613120750000|2021-02-12 09:05:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|3
1613120760000|2021-02-12 09:06:00|2270|2269.7|2270.3|2270|2270.3|2270|2270|2269.7|9
1613120770000|2021-02-12 09:06:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|14
1613120780000|2021-02-12 09:06:20|2270.7|2270.4|2270.2|2269.9|2270.7|2270.4|2270|2269.7|13
1613120790000|2021-02-12 09:06:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1613120800000|2021-02-12 09:06:40|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270.1|2269.8|3
1613120810000|2021-02-12 09:06:50|2270.3|2270|2270|2269.7|2270.3|2270|2270|2269.7|4
1613120820000|2021-02-12 09:07:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1613120830000|2021-02-12 09:07:10|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.1|2269.8|6
1613120840000|2021-02-12 09:07:20|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.3|2270|9
1613120850000|2021-02-12 09:07:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1613120870000|2021-02-12 09:07:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1613120880000|2021-02-12 09:08:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1613120890000|2021-02-12 09:08:10|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|3
1613120900000|2021-02-12 09:08:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1613120910000|2021-02-12 09:08:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1613120920000|2021-02-12 09:08:40|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.7|2269.4|2
1613120930000|2021-02-12 09:08:50|||||||||1
1613120940000|2021-02-12 09:09:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1613120950000|2021-02-12 09:09:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|2
1613120960000|2021-02-12 09:09:20|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|25
1613120980000|2021-02-12 09:09:40|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|6
1613120990000|2021-02-12 09:09:50|||||||||2
1613121000000|2021-02-12 09:10:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|4
1613121010000|2021-02-12 09:10:10|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2268.8|2268.5|23
1613121020000|2021-02-12 09:10:20|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|13
1613121030000|2021-02-12 09:10:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1613121040000|2021-02-12 09:10:40|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.8|2269.5|5
1613121050000|2021-02-12 09:10:50|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270.1|2269.8|5
1613121060000|2021-02-12 09:11:00|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|10
1613121090000|2021-02-12 09:11:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1613121100000|2021-02-12 09:11:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613121110000|2021-02-12 09:11:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|3
1613121140000|2021-02-12 09:12:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1613121150000|2021-02-12 09:12:30|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613121160000|2021-02-12 09:12:40|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1613121170000|2021-02-12 09:12:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|5
1613121190000|2021-02-12 09:13:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1613121210000|2021-02-12 09:13:30|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|4
1613121220000|2021-02-12 09:13:40|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|6
1613121240000|2021-02-12 09:14:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1613121280000|2021-02-12 09:14:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|3
1613121300000|2021-02-12 09:15:00|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|24
1613121310000|2021-02-12 09:15:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1613121350000|2021-02-12 09:15:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1613121360000|2021-02-12 09:16:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1613121370000|2021-02-12 09:16:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1613121400000|2021-02-12 09:16:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1613121420000|2021-02-12 09:17:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1613121430000|2021-02-12 09:17:10|||||||||1
1613121460000|2021-02-12 09:17:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1613121500000|2021-02-12 09:18:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1613121510000|2021-02-12 09:18:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1613121530000|2021-02-12 09:18:50|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|2
1613121550000|2021-02-12 09:19:10|2270.3|2270|2270|2269.7|2270.3|2270|2270|2269.7|2
1613121560000|2021-02-12 09:19:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1613121610000|2021-02-12 09:20:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613121650000|2021-02-12 09:20:50|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|2
1613121670000|2021-02-12 09:21:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|2
1613121680000|2021-02-12 09:21:20|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2
1613121700000|2021-02-12 09:21:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613121710000|2021-02-12 09:21:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613121720000|2021-02-12 09:22:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1613121730000|2021-02-12 09:22:10|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.9|2270.6|22
1613121740000|2021-02-12 09:22:20|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|10
1613121750000|2021-02-12 09:22:30|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|3
1613121770000|2021-02-12 09:22:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|9
1613121800000|2021-02-12 09:23:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|5
1613121820000|2021-02-12 09:23:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613121830000|2021-02-12 09:23:50|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|10
1613121840000|2021-02-12 09:24:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|9
1613121850000|2021-02-12 09:24:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|3
1613121860000|2021-02-12 09:24:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|6
1613121880000|2021-02-12 09:24:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|5
1613121890000|2021-02-12 09:24:50|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|3
1613121900000|2021-02-12 09:25:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|4
1613121910000|2021-02-12 09:25:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1613121920000|2021-02-12 09:25:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1613121950000|2021-02-12 09:25:50|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|3
1613121980000|2021-02-12 09:26:20|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|3
1613121990000|2021-02-12 09:26:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1613122000000|2021-02-12 09:26:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613122010000|2021-02-12 09:26:50|2270.3|2270|2270.6|2270.3|2270.8|2270.5|2270.3|2270|5
1613122030000|2021-02-12 09:27:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|8
1613122040000|2021-02-12 09:27:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613122080000|2021-02-12 09:28:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613122090000|2021-02-12 09:28:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|8
1613122120000|2021-02-12 09:28:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1613122140000|2021-02-12 09:29:00|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|2
1613122150000|2021-02-12 09:29:10|||||||||1
1613122160000|2021-02-12 09:29:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1613122200000|2021-02-12 09:30:00|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|5
1613122210000|2021-02-12 09:30:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1613122230000|2021-02-12 09:30:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|3
1613122240000|2021-02-12 09:30:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613122250000|2021-02-12 09:30:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1613122260000|2021-02-12 09:31:00|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|5
1613122270000|2021-02-12 09:31:10|2271.8|2271.5|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|13
1613122280000|2021-02-12 09:31:20|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|3
1613122290000|2021-02-12 09:31:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613122300000|2021-02-12 09:31:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1613122310000|2021-02-12 09:31:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613122320000|2021-02-12 09:32:00|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|2
1613122360000|2021-02-12 09:32:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1613122370000|2021-02-12 09:32:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1613122400000|2021-02-12 09:33:20|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|3
1613122410000|2021-02-12 09:33:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613122420000|2021-02-12 09:33:40|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|2
1613122430000|2021-02-12 09:33:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1613122460000|2021-02-12 09:34:20|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.3|2270|2
1613122470000|2021-02-12 09:34:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613122480000|2021-02-12 09:34:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1613122490000|2021-02-12 09:34:50|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|7
1613122500000|2021-02-12 09:35:00|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|4
1613122510000|2021-02-12 09:35:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613122560000|2021-02-12 09:36:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613122570000|2021-02-12 09:36:10|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.3|2271|8
1613122580000|2021-02-12 09:36:20|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|3
1613122590000|2021-02-12 09:36:30|||||||||1
1613122600000|2021-02-12 09:36:40|||||||||1
1613122610000|2021-02-12 09:36:50|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|11
1613122620000|2021-02-12 09:37:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1613122630000|2021-02-12 09:37:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|4
1613122660000|2021-02-12 09:37:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|2
1613122690000|2021-02-12 09:38:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1613122720000|2021-02-12 09:38:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1613122770000|2021-02-12 09:39:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1613122800000|2021-02-12 09:40:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1613122830000|2021-02-12 09:40:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1613122840000|2021-02-12 09:40:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1613122890000|2021-02-12 09:41:30|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|8
1613122900000|2021-02-12 09:41:40|||||||||1
1613122910000|2021-02-12 09:41:50|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1613122920000|2021-02-12 09:42:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1613122930000|2021-02-12 09:42:10|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|5
1613122940000|2021-02-12 09:42:20|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|4
1613122950000|2021-02-12 09:42:30|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1613122970000|2021-02-12 09:42:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1613122980000|2021-02-12 09:43:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|3
1613122990000|2021-02-12 09:43:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1613123000000|2021-02-12 09:43:20|2273|2272.7|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|4
1613123050000|2021-02-12 09:44:10|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1613123070000|2021-02-12 09:44:30|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|2
1613123100000|2021-02-12 09:45:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613123110000|2021-02-12 09:45:10|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|4
1613123130000|2021-02-12 09:45:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1613123140000|2021-02-12 09:45:40|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|18
1613123150000|2021-02-12 09:45:50|2273.8|2273.5|2273.8|2273.5|2274|2273.7|2273.8|2273.5|6
1613123160000|2021-02-12 09:46:00|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|2
1613123170000|2021-02-12 09:46:10|||||||||2
1613123180000|2021-02-12 09:46:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1613123190000|2021-02-12 09:46:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|3
1613123200000|2021-02-12 09:46:40|||||||||2
1613123220000|2021-02-12 09:47:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1613123270000|2021-02-12 09:47:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1613123280000|2021-02-12 09:48:00|||||||||6
1613123310000|2021-02-12 09:48:30|2274.1|2273.8|2274.4|2274.1|2274.5|2274.2|2274.1|2273.8|17
1613123350000|2021-02-12 09:49:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|3
1613123360000|2021-02-12 09:49:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613123400000|2021-02-12 09:50:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613123420000|2021-02-12 09:50:20|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|2
1613123430000|2021-02-12 09:50:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613123440000|2021-02-12 09:50:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|3
1613123460000|2021-02-12 09:51:00|||||||||10
1613123470000|2021-02-12 09:51:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1613123490000|2021-02-12 09:51:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1613123510000|2021-02-12 09:51:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1613123520000|2021-02-12 09:52:00|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|4
1613123560000|2021-02-12 09:52:40|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|8
1613123580000|2021-02-12 09:53:00|2274.3|2274|2274|2273.7|2274.3|2274|2274|2273.7|5
1613123590000|2021-02-12 09:53:10|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|13
1613123630000|2021-02-12 09:53:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1613123680000|2021-02-12 09:54:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1613123700000|2021-02-12 09:55:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|2
1613123730000|2021-02-12 09:55:30|||||||||2
1613123750000|2021-02-12 09:55:50|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1613123830000|2021-02-12 09:57:10|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|3
1613123840000|2021-02-12 09:57:20|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|5
1613123850000|2021-02-12 09:57:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1613123860000|2021-02-12 09:57:40|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|5
1613123870000|2021-02-12 09:57:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|6
1613123880000|2021-02-12 09:58:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613123890000|2021-02-12 09:58:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|5
1613123930000|2021-02-12 09:58:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1613123950000|2021-02-12 09:59:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613123960000|2021-02-12 09:59:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613123970000|2021-02-12 09:59:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|6
1613123990000|2021-02-12 09:59:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613124000000|2021-02-12 10:00:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613124030000|2021-02-12 10:00:30|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|8
1613124040000|2021-02-12 10:00:40|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|5
1613124050000|2021-02-12 10:00:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1613124060000|2021-02-12 10:01:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613124070000|2021-02-12 10:01:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613124090000|2021-02-12 10:01:30|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|3
1613124130000|2021-02-12 10:02:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613124140000|2021-02-12 10:02:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|3
1613124150000|2021-02-12 10:02:30|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|4
1613124180000|2021-02-12 10:03:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|4
1613124190000|2021-02-12 10:03:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1613124200000|2021-02-12 10:03:20|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|10
1613124210000|2021-02-12 10:03:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|3
1613124220000|2021-02-12 10:03:40|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|3
1613124230000|2021-02-12 10:03:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|3
1613124300000|2021-02-12 10:05:00|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|4
1613124310000|2021-02-12 10:05:10|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|11
1613124320000|2021-02-12 10:05:20|||||||||3
1613124340000|2021-02-12 10:05:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|5
1613124350000|2021-02-12 10:05:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|3
1613124360000|2021-02-12 10:06:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1613124370000|2021-02-12 10:06:10|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|6
1613124380000|2021-02-12 10:06:20|||||||||3
1613124410000|2021-02-12 10:06:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1613124450000|2021-02-12 10:07:30|||||||||1
1613124460000|2021-02-12 10:07:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1613124480000|2021-02-12 10:08:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1613124490000|2021-02-12 10:08:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|4
1613124540000|2021-02-12 10:09:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613124550000|2021-02-12 10:09:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|5
1613124560000|2021-02-12 10:09:20|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|14
1613124570000|2021-02-12 10:09:30|2275.9|2275.6|2276|2275.7|2276.1|2275.8|2275.9|2275.6|72
1613124580000|2021-02-12 10:09:40|||||||||1
1613124590000|2021-02-12 10:09:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1613124600000|2021-02-12 10:10:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|4
1613124610000|2021-02-12 10:10:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|4
1613124630000|2021-02-12 10:10:30|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|7
1613124640000|2021-02-12 10:10:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613124650000|2021-02-12 10:10:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1613124660000|2021-02-12 10:11:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|5
1613124670000|2021-02-12 10:11:10|||||||||1
1613124680000|2021-02-12 10:11:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613124700000|2021-02-12 10:11:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613124720000|2021-02-12 10:12:00|2275.8|2275.5|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|3
1613124740000|2021-02-12 10:12:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1613124760000|2021-02-12 10:12:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1613124770000|2021-02-12 10:12:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|10
1613124780000|2021-02-12 10:13:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613124790000|2021-02-12 10:13:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|3
1613124820000|2021-02-12 10:13:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|4
1613124860000|2021-02-12 10:14:20|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|13
1613124880000|2021-02-12 10:14:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613124910000|2021-02-12 10:15:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613124920000|2021-02-12 10:15:20|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|5
1613124930000|2021-02-12 10:15:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|5
1613124960000|2021-02-12 10:16:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613124980000|2021-02-12 10:16:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1613124990000|2021-02-12 10:16:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613125000000|2021-02-12 10:16:40|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|4
1613125010000|2021-02-12 10:16:50|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|7
1613125020000|2021-02-12 10:17:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|3
1613125040000|2021-02-12 10:17:20|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|10
1613125070000|2021-02-12 10:17:50|||||||||3
1613125090000|2021-02-12 10:18:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613125120000|2021-02-12 10:18:40|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|2
1613125130000|2021-02-12 10:18:50|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|3
1613125140000|2021-02-12 10:19:00|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|2
1613125150000|2021-02-12 10:19:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613125170000|2021-02-12 10:19:30|||||||||2
1613125200000|2021-02-12 10:20:00|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|8
1613125250000|2021-02-12 10:20:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|4
1613125270000|2021-02-12 10:21:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|4
1613125300000|2021-02-12 10:21:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613125310000|2021-02-12 10:21:50|||||||||2
1613125380000|2021-02-12 10:23:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613125390000|2021-02-12 10:23:10|||||||||1
1613125400000|2021-02-12 10:23:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613125410000|2021-02-12 10:23:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1613125420000|2021-02-12 10:23:40|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|2
1613125430000|2021-02-12 10:23:50|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|2
1613125440000|2021-02-12 10:24:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613125450000|2021-02-12 10:24:10|||||||||1
1613125460000|2021-02-12 10:24:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|3
1613125480000|2021-02-12 10:24:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613125510000|2021-02-12 10:25:10|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|4
1613125540000|2021-02-12 10:25:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613125550000|2021-02-12 10:25:50|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|6
1613125600000|2021-02-12 10:26:40|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|16
1613125610000|2021-02-12 10:26:50|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|12
1613125620000|2021-02-12 10:27:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|2
1613125630000|2021-02-12 10:27:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613125640000|2021-02-12 10:27:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613125650000|2021-02-12 10:27:30|||||||||1
1613125660000|2021-02-12 10:27:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1613125670000|2021-02-12 10:27:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613125690000|2021-02-12 10:28:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|4
1613125740000|2021-02-12 10:29:00|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|2
1613125770000|2021-02-12 10:29:30|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|2
1613125800000|2021-02-12 10:30:00|2276.5|2276.2|2276|2275.7|2276.5|2276.2|2276|2275.7|11
1613125820000|2021-02-12 10:30:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1613125830000|2021-02-12 10:30:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1613125840000|2021-02-12 10:30:40|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|12
1613125870000|2021-02-12 10:31:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1613125890000|2021-02-12 10:31:30|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|3
1613125930000|2021-02-12 10:32:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613125970000|2021-02-12 10:32:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|7
1613125980000|2021-02-12 10:33:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|6
1613125990000|2021-02-12 10:33:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613126000000|2021-02-12 10:33:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613126020000|2021-02-12 10:33:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613126030000|2021-02-12 10:33:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613126100000|2021-02-12 10:35:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613126120000|2021-02-12 10:35:20|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|10
1613126170000|2021-02-12 10:36:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613126220000|2021-02-12 10:37:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|2
1613126230000|2021-02-12 10:37:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1613126250000|2021-02-12 10:37:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|3
1613126270000|2021-02-12 10:37:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1613126280000|2021-02-12 10:38:00|2276.2|2275.9|2275.8|2275.5|2276.2|2275.9|2275.8|2275.5|3
1613126290000|2021-02-12 10:38:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1613126340000|2021-02-12 10:39:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1613126350000|2021-02-12 10:39:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|11
1613126400000|2021-02-12 10:40:00|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|2
1613126410000|2021-02-12 10:40:10|||||||||3
1613126440000|2021-02-12 10:40:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613126450000|2021-02-12 10:40:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613126460000|2021-02-12 10:41:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613126520000|2021-02-12 10:42:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613126530000|2021-02-12 10:42:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613126590000|2021-02-12 10:43:10|2276.4|2276.1|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|7
1613126610000|2021-02-12 10:43:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613126620000|2021-02-12 10:43:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1613126670000|2021-02-12 10:44:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613126690000|2021-02-12 10:44:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613126700000|2021-02-12 10:45:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613126710000|2021-02-12 10:45:10|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|3
1613126780000|2021-02-12 10:46:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|3
1613126820000|2021-02-12 10:47:00|||||||||3
1613126830000|2021-02-12 10:47:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|3
1613126850000|2021-02-12 10:47:30|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|9
1613126860000|2021-02-12 10:47:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1613126910000|2021-02-12 10:48:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613126940000|2021-02-12 10:49:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1613126950000|2021-02-12 10:49:10|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|3
1613126960000|2021-02-12 10:49:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613126980000|2021-02-12 10:49:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|3
1613127020000|2021-02-12 10:50:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1613127050000|2021-02-12 10:50:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613127090000|2021-02-12 10:51:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1613127110000|2021-02-12 10:51:50|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|2
1613127180000|2021-02-12 10:53:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1613127210000|2021-02-12 10:53:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1613127230000|2021-02-12 10:53:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1613127240000|2021-02-12 10:54:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|7
1613127260000|2021-02-12 10:54:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613127300000|2021-02-12 10:55:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1613127320000|2021-02-12 10:55:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613127330000|2021-02-12 10:55:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|12
1613127360000|2021-02-12 10:56:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613127370000|2021-02-12 10:56:10|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.3|2277|11
1613127380000|2021-02-12 10:56:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613127400000|2021-02-12 10:56:40|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|5
1613127420000|2021-02-12 10:57:00|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|4
1613127430000|2021-02-12 10:57:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1613127440000|2021-02-12 10:57:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1613127460000|2021-02-12 10:57:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1613127470000|2021-02-12 10:57:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|8
1613127480000|2021-02-12 10:58:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613127500000|2021-02-12 10:58:20|||||||||1
1613127520000|2021-02-12 10:58:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|5
1613127530000|2021-02-12 10:58:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1613127540000|2021-02-12 10:59:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1613127550000|2021-02-12 10:59:10|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|3
1613127570000|2021-02-12 10:59:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|4
1613127580000|2021-02-12 10:59:40|2277.2|2276.9|2277|2276.7|2277.3|2277|2277|2276.7|10
1613127600000|2021-02-12 11:00:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613127610000|2021-02-12 11:00:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|3
1613127640000|2021-02-12 11:00:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1613127650000|2021-02-12 11:00:50|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|6
1613127670000|2021-02-12 11:01:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1613127680000|2021-02-12 11:01:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613127690000|2021-02-12 11:01:30|||||||||2
1613127720000|2021-02-12 11:02:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1613127740000|2021-02-12 11:02:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613127770000|2021-02-12 11:02:50|||||||||1
1613127780000|2021-02-12 11:03:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1613127790000|2021-02-12 11:03:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|3
1613127820000|2021-02-12 11:03:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|7
1613127840000|2021-02-12 11:04:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1613127850000|2021-02-12 11:04:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1613127860000|2021-02-12 11:04:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613127880000|2021-02-12 11:04:40|2277.3|2277|2277.6|2277.3|2277.6|2277.3|2277.3|2277|3
1613127900000|2021-02-12 11:05:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1613127910000|2021-02-12 11:05:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1613127920000|2021-02-12 11:05:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1613127970000|2021-02-12 11:06:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613127980000|2021-02-12 11:06:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1613128000000|2021-02-12 11:06:40|||||||||1
1613128020000|2021-02-12 11:07:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613128060000|2021-02-12 11:07:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1613128100000|2021-02-12 11:08:20|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|2
1613128150000|2021-02-12 11:09:10|||||||||1
1613128180000|2021-02-12 11:09:40|||||||||2
1613128200000|2021-02-12 11:10:00|||||||||1
1613128220000|2021-02-12 11:10:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1613128240000|2021-02-12 11:10:40|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.7|2276.4|12
1613128250000|2021-02-12 11:10:50|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|3
1613128280000|2021-02-12 11:11:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1613128290000|2021-02-12 11:11:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1613128320000|2021-02-12 11:12:00|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|2
1613128340000|2021-02-12 11:12:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|7
1613128380000|2021-02-12 11:13:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|3
1613128440000|2021-02-12 11:14:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1613128450000|2021-02-12 11:14:10|||||||||1
1613128490000|2021-02-12 11:14:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613128500000|2021-02-12 11:15:00|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|4
1613128510000|2021-02-12 11:15:10|||||||||1
1613128520000|2021-02-12 11:15:20|||||||||1
1613128540000|2021-02-12 11:15:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|5
1613128550000|2021-02-12 11:15:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1613128610000|2021-02-12 11:16:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613128620000|2021-02-12 11:17:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1613128640000|2021-02-12 11:17:20|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|2
1613128650000|2021-02-12 11:17:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1613128660000|2021-02-12 11:17:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|4
1613128670000|2021-02-12 11:17:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|5
1613128680000|2021-02-12 11:18:00|||||||||2
1613128690000|2021-02-12 11:18:10|||||||||4
1613128710000|2021-02-12 11:18:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613128720000|2021-02-12 11:18:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1613128750000|2021-02-12 11:19:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613128760000|2021-02-12 11:19:20|2276.6|2276.3|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|5
1613128800000|2021-02-12 11:20:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|3
1613128810000|2021-02-12 11:20:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613128820000|2021-02-12 11:20:20|||||||||1
1613128830000|2021-02-12 11:20:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|4
1613128840000|2021-02-12 11:20:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1613128870000|2021-02-12 11:21:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613128880000|2021-02-12 11:21:20|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|4
1613128890000|2021-02-12 11:21:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1613128910000|2021-02-12 11:21:50|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|2
1613128920000|2021-02-12 11:22:00|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|4
1613128930000|2021-02-12 11:22:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613128940000|2021-02-12 11:22:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|5
1613128950000|2021-02-12 11:22:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|3
1613128970000|2021-02-12 11:22:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|14
1613128980000|2021-02-12 11:23:00|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|23
1613128990000|2021-02-12 11:23:10|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|3
1613129000000|2021-02-12 11:23:20|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.6|2275.3|15
1613129010000|2021-02-12 11:23:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|4
1613129020000|2021-02-12 11:23:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|4
1613129040000|2021-02-12 11:24:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1613129050000|2021-02-12 11:24:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|13
1613129060000|2021-02-12 11:24:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|4
1613129070000|2021-02-12 11:24:30|2275.5|2275.2|2275.3|2275|2275.6|2275.3|2275.3|2275|24
1613129080000|2021-02-12 11:24:40|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|9
1613129090000|2021-02-12 11:24:50|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|4
1613129100000|2021-02-12 11:25:00|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.8|2274.5|11
1613129110000|2021-02-12 11:25:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|4
1613129120000|2021-02-12 11:25:20|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|3
1613129130000|2021-02-12 11:25:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|3
1613129140000|2021-02-12 11:25:40|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|3
1613129150000|2021-02-12 11:25:50|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|14
1613129160000|2021-02-12 11:26:00|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|3
1613129170000|2021-02-12 11:26:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2
1613129180000|2021-02-12 11:26:20|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.3|2273|12
1613129190000|2021-02-12 11:26:30|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|13
1613129200000|2021-02-12 11:26:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1613129210000|2021-02-12 11:26:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|4
1613129220000|2021-02-12 11:27:00|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|2
1613129230000|2021-02-12 11:27:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1613129250000|2021-02-12 11:27:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2
1613129260000|2021-02-12 11:27:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|2
1613129270000|2021-02-12 11:27:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|10
1613129280000|2021-02-12 11:28:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1613129290000|2021-02-12 11:28:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613129300000|2021-02-12 11:28:20|2273.1|2272.8|2273.6|2273.3|2273.6|2273.3|2273.1|2272.8|9
1613129310000|2021-02-12 11:28:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1613129330000|2021-02-12 11:28:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1613129340000|2021-02-12 11:29:00|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273|2272.7|11
1613129360000|2021-02-12 11:29:20|||||||||2
1613129370000|2021-02-12 11:29:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|3
1613129380000|2021-02-12 11:29:40|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|2
1613129390000|2021-02-12 11:29:50|||||||||2
1613129400000|2021-02-12 11:30:00|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|10
1613129410000|2021-02-12 11:30:10|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|6
1613129420000|2021-02-12 11:30:20|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|4
1613129440000|2021-02-12 11:30:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1613129460000|2021-02-12 11:31:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1613129500000|2021-02-12 11:31:40|||||||||1
1613129520000|2021-02-12 11:32:00|2273.9|2273.6|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|4
1613129530000|2021-02-12 11:32:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1613129550000|2021-02-12 11:32:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|4
1613129560000|2021-02-12 11:32:40|||||||||1
1613129580000|2021-02-12 11:33:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613129600000|2021-02-12 11:33:20|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|3
1613129610000|2021-02-12 11:33:30|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|2
1613129620000|2021-02-12 11:33:40|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|2
1613129630000|2021-02-12 11:33:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613129650000|2021-02-12 11:34:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613129670000|2021-02-12 11:34:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1613129710000|2021-02-12 11:35:10|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1613129720000|2021-02-12 11:35:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613129760000|2021-02-12 11:36:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613129770000|2021-02-12 11:36:10|||||||||1
1613129790000|2021-02-12 11:36:30|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|4
1613129850000|2021-02-12 11:37:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613129870000|2021-02-12 11:37:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613129920000|2021-02-12 11:38:40|||||||||1
1613129940000|2021-02-12 11:39:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1613129960000|2021-02-12 11:39:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613130010000|2021-02-12 11:40:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613130020000|2021-02-12 11:40:20|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|2
1613130030000|2021-02-12 11:40:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613130100000|2021-02-12 11:41:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|3
1613130110000|2021-02-12 11:41:50|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|3
1613130160000|2021-02-12 11:42:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1613130190000|2021-02-12 11:43:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613130260000|2021-02-12 11:44:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1613130280000|2021-02-12 11:44:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|4
1613130310000|2021-02-12 11:45:10|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274|2273.7|25
1613130320000|2021-02-12 11:45:20|2274.2|2273.9|2273.8|2273.5|2274.2|2273.9|2273.8|2273.5|28
1613130340000|2021-02-12 11:45:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|4
1613130350000|2021-02-12 11:45:50|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|13
1613130400000|2021-02-12 11:46:40|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|3
1613130440000|2021-02-12 11:47:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|4
1613130480000|2021-02-12 11:48:00|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.5|2273.2|5
1613130500000|2021-02-12 11:48:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|3
1613130530000|2021-02-12 11:48:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613130550000|2021-02-12 11:49:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1613130570000|2021-02-12 11:49:30|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613130580000|2021-02-12 11:49:40|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|4
1613130590000|2021-02-12 11:49:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613130620000|2021-02-12 11:50:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613130670000|2021-02-12 11:51:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613130680000|2021-02-12 11:51:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1613130690000|2021-02-12 11:51:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|3
1613130710000|2021-02-12 11:51:50|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1613130750000|2021-02-12 11:52:30|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613130760000|2021-02-12 11:52:40|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1613130790000|2021-02-12 11:53:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|8
1613130810000|2021-02-12 11:53:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613130820000|2021-02-12 11:53:40|||||||||1
1613130840000|2021-02-12 11:54:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1613130880000|2021-02-12 11:54:40|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|4
1613130890000|2021-02-12 11:54:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1613130900000|2021-02-12 11:55:00|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|8
1613130910000|2021-02-12 11:55:10|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|6
1613130920000|2021-02-12 11:55:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613130950000|2021-02-12 11:55:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613130990000|2021-02-12 11:56:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613131000000|2021-02-12 11:56:40|||||||||1
1613131030000|2021-02-12 11:57:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|3
1613131040000|2021-02-12 11:57:20|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|5
1613131060000|2021-02-12 11:57:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613131080000|2021-02-12 11:58:00|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|4
1613131120000|2021-02-12 11:58:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613131130000|2021-02-12 11:58:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1613131160000|2021-02-12 11:59:20|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|6
1613131190000|2021-02-12 11:59:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613131200000|2021-02-12 12:00:00|2276.5|2276.2|2277.3|2277|2277.3|2277|2276.3|2276|23
1613131210000|2021-02-12 12:00:10|2277.2|2276.9|2277.3|2277|2277.6|2277.3|2277|2276.7|22
1613131220000|2021-02-12 12:00:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|6
1613131240000|2021-02-12 12:00:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|3
1613131250000|2021-02-12 12:00:50|2277.6|2277.3|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|8
1613131260000|2021-02-12 12:01:00|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|3
1613131270000|2021-02-12 12:01:10|||||||||1
1613131280000|2021-02-12 12:01:20|2277.4|2277.1|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|6
1613131290000|2021-02-12 12:01:30|2277.8|2277.5|2278.1|2277.8|2278.2|2277.9|2277.8|2277.5|66
1613131300000|2021-02-12 12:01:40|2278.2|2277.9|2279|2278.7|2279|2278.7|2278.2|2277.9|39
1613131310000|2021-02-12 12:01:50|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.9|2278.6|11
1613131320000|2021-02-12 12:02:00|2278.9|2278.6|2278.4|2278.1|2278.9|2278.6|2278.4|2278.1|10
1613131330000|2021-02-12 12:02:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|3
1613131340000|2021-02-12 12:02:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|3
1613131390000|2021-02-12 12:03:10|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.3|2278|9
1613131400000|2021-02-12 12:03:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1613131410000|2021-02-12 12:03:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1613131420000|2021-02-12 12:03:40|2278.2|2277.9|2278|2277.7|2278.2|2277.9|2278|2277.7|2
1613131430000|2021-02-12 12:03:50|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|3
1613131460000|2021-02-12 12:04:20|2277.8|2277.5|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|61
1613131470000|2021-02-12 12:04:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|3
1613131480000|2021-02-12 12:04:40|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|3
1613131490000|2021-02-12 12:04:50|||||||||1
1613131500000|2021-02-12 12:05:00|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|8
1613131510000|2021-02-12 12:05:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|3
1613131520000|2021-02-12 12:05:20|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|7
1613131530000|2021-02-12 12:05:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|5
1613131540000|2021-02-12 12:05:40|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|8
1613131550000|2021-02-12 12:05:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|6
1613131560000|2021-02-12 12:06:00|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|3
1613131570000|2021-02-12 12:06:10|2277.2|2276.9|2276.6|2276.3|2277.2|2276.9|2276.6|2276.3|10
1613131580000|2021-02-12 12:06:20|||||||||2
1613131590000|2021-02-12 12:06:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|4
1613131610000|2021-02-12 12:06:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1613131620000|2021-02-12 12:07:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1613131630000|2021-02-12 12:07:10|||||||||1
1613131640000|2021-02-12 12:07:20|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|4
1613131650000|2021-02-12 12:07:30|||||||||2
1613131680000|2021-02-12 12:08:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1613131700000|2021-02-12 12:08:20|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|4
1613131710000|2021-02-12 12:08:30|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|7
1613131720000|2021-02-12 12:08:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613131740000|2021-02-12 12:09:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|6
1613131760000|2021-02-12 12:09:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613131770000|2021-02-12 12:09:30|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|12
1613131800000|2021-02-12 12:10:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1613131820000|2021-02-12 12:10:20|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|5
1613131830000|2021-02-12 12:10:30|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.2|2274.9|50
1613131850000|2021-02-12 12:10:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613131860000|2021-02-12 12:11:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|2
1613131880000|2021-02-12 12:11:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613131920000|2021-02-12 12:12:00|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|2
1613131930000|2021-02-12 12:12:10|||||||||1
1613131950000|2021-02-12 12:12:30|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|3
1613131970000|2021-02-12 12:12:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|4
1613132000000|2021-02-12 12:13:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613132010000|2021-02-12 12:13:30|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|5
1613132020000|2021-02-12 12:13:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|7
1613132030000|2021-02-12 12:13:50|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|4
1613132040000|2021-02-12 12:14:00|||||||||1
1613132050000|2021-02-12 12:14:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613132060000|2021-02-12 12:14:20|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|10
1613132110000|2021-02-12 12:15:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613132120000|2021-02-12 12:15:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1613132130000|2021-02-12 12:15:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613132140000|2021-02-12 12:15:40|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|3
1613132150000|2021-02-12 12:15:50|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|8
1613132200000|2021-02-12 12:16:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613132230000|2021-02-12 12:17:10|||||||||1
1613132240000|2021-02-12 12:17:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613132270000|2021-02-12 12:17:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613132280000|2021-02-12 12:18:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613132300000|2021-02-12 12:18:20|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|2
1613132330000|2021-02-12 12:18:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|3
1613132350000|2021-02-12 12:19:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613132380000|2021-02-12 12:19:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613132400000|2021-02-12 12:20:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613132440000|2021-02-12 12:20:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613132460000|2021-02-12 12:21:00|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|3
1613132470000|2021-02-12 12:21:10|||||||||7
1613132480000|2021-02-12 12:21:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613132500000|2021-02-12 12:21:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1613132510000|2021-02-12 12:21:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1613132520000|2021-02-12 12:22:00|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|6
1613132530000|2021-02-12 12:22:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|8
1613132540000|2021-02-12 12:22:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|7
1613132550000|2021-02-12 12:22:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1613132570000|2021-02-12 12:22:50|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|2
1613132600000|2021-02-12 12:23:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613132610000|2021-02-12 12:23:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1613132640000|2021-02-12 12:24:00|2277.1|2276.8|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|6
1613132660000|2021-02-12 12:24:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|4
1613132680000|2021-02-12 12:24:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|6
1613132690000|2021-02-12 12:24:50|||||||||1
1613132700000|2021-02-12 12:25:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1613132720000|2021-02-12 12:25:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1613132740000|2021-02-12 12:25:40|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.9|2276.6|7
1613132770000|2021-02-12 12:26:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1613132780000|2021-02-12 12:26:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1613132800000|2021-02-12 12:26:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1613132820000|2021-02-12 12:27:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1613132830000|2021-02-12 12:27:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|12
1613132850000|2021-02-12 12:27:30|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|3
1613132860000|2021-02-12 12:27:40|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2277.1|2276.8|11
1613132890000|2021-02-12 12:28:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1613132900000|2021-02-12 12:28:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1613132910000|2021-02-12 12:28:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|3
1613132930000|2021-02-12 12:28:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1613132950000|2021-02-12 12:29:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1613132960000|2021-02-12 12:29:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1613133000000|2021-02-12 12:30:00|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|8
1613133010000|2021-02-12 12:30:10|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|97
1613133020000|2021-02-12 12:30:20|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2278|2277.7|11
1613133030000|2021-02-12 12:30:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1613133050000|2021-02-12 12:30:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|7
1613133060000|2021-02-12 12:31:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1613133080000|2021-02-12 12:31:20|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|3
1613133090000|2021-02-12 12:31:30|||||||||1
1613133100000|2021-02-12 12:31:40|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|4
1613133110000|2021-02-12 12:31:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1613133120000|2021-02-12 12:32:00|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|4
1613133140000|2021-02-12 12:32:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1613133150000|2021-02-12 12:32:30|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|12
1613133160000|2021-02-12 12:32:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1613133170000|2021-02-12 12:32:50|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|7
1613133180000|2021-02-12 12:33:00|2279.6|2279.3|2279.9|2279.6|2280.1|2279.8|2279.6|2279.3|65
1613133190000|2021-02-12 12:33:10|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|13
1613133200000|2021-02-12 12:33:20|2279.9|2279.6|2279.9|2279.6|2280.4|2280.1|2279.8|2279.5|17
1613133210000|2021-02-12 12:33:30|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|23
1613133220000|2021-02-12 12:33:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|3
1613133230000|2021-02-12 12:33:50|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|4
1613133240000|2021-02-12 12:34:00|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|5
1613133250000|2021-02-12 12:34:10|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|2
1613133260000|2021-02-12 12:34:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1613133270000|2021-02-12 12:34:30|2279.7|2279.4|2280.2|2279.9|2280.4|2280.1|2279.6|2279.3|81
1613133280000|2021-02-12 12:34:40|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|6
1613133290000|2021-02-12 12:34:50|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|19
1613133300000|2021-02-12 12:35:00|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|8
1613133310000|2021-02-12 12:35:10|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|15
1613133320000|2021-02-12 12:35:20|2280.1|2279.8|2280.5|2280.2|2280.5|2280.2|2280.1|2279.8|76
1613133330000|2021-02-12 12:35:30|2280.4|2280.1|2280.4|2280.1|2280.6|2280.3|2280.3|2280|29
1613133340000|2021-02-12 12:35:40|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.2|2279.9|5
1613133350000|2021-02-12 12:35:50|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|3
1613133370000|2021-02-12 12:36:10|2280.3|2280|2280.6|2280.3|2280.7|2280.4|2280.3|2280|5
1613133380000|2021-02-12 12:36:20|2280.4|2280.1|2280.5|2280.2|2280.6|2280.3|2280.3|2280|10
1613133390000|2021-02-12 12:36:30|2280.3|2280|2280|2279.7|2280.3|2280|2280|2279.7|9
1613133400000|2021-02-12 12:36:40|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|2
1613133410000|2021-02-12 12:36:50|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|7
1613133420000|2021-02-12 12:37:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|4
1613133430000|2021-02-12 12:37:10|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|14
1613133440000|2021-02-12 12:37:20|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|5
1613133450000|2021-02-12 12:37:30|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|10
1613133480000|2021-02-12 12:38:00|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|7
1613133490000|2021-02-12 12:38:10|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|23
1613133510000|2021-02-12 12:38:30|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|2
1613133540000|2021-02-12 12:39:00|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|4
1613133550000|2021-02-12 12:39:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1613133560000|2021-02-12 12:39:20|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1613133590000|2021-02-12 12:39:50|2278.9|2278.6|2279.2|2278.9|2279.2|2278.9|2278.9|2278.6|2
1613133600000|2021-02-12 12:40:00|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|4
1613133630000|2021-02-12 12:40:30|||||||||2
1613133640000|2021-02-12 12:40:40|||||||||1
1613133650000|2021-02-12 12:40:50|2279.3|2279|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|7
1613133660000|2021-02-12 12:41:00|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|5
1613133710000|2021-02-12 12:41:50|2279.1|2278.8|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|9
1613133730000|2021-02-12 12:42:10|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|8
1613133740000|2021-02-12 12:42:20|||||||||1
1613133770000|2021-02-12 12:42:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1613133780000|2021-02-12 12:43:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1613133820000|2021-02-12 12:43:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1613133830000|2021-02-12 12:43:50|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|3
1613133840000|2021-02-12 12:44:00|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|7
1613133850000|2021-02-12 12:44:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|10
1613133860000|2021-02-12 12:44:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1613133880000|2021-02-12 12:44:40|||||||||1
1613133910000|2021-02-12 12:45:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|9
1613133920000|2021-02-12 12:45:20|||||||||10
1613133930000|2021-02-12 12:45:30|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|2
1613133940000|2021-02-12 12:45:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1613133950000|2021-02-12 12:45:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1613133960000|2021-02-12 12:46:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1613133970000|2021-02-12 12:46:10|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|5
1613133990000|2021-02-12 12:46:30|2279.8|2279.5|2279.5|2279.2|2279.8|2279.5|2279.5|2279.2|2
1613134010000|2021-02-12 12:46:50|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279|2278.7|19
1613134020000|2021-02-12 12:47:00|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|27
1613134030000|2021-02-12 12:47:10|2278.8|2278.5|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|17
1613134040000|2021-02-12 12:47:20|2278|2277.7|2278.4|2278.1|2278.4|2278.1|2278|2277.7|20
1613134060000|2021-02-12 12:47:40|||||||||3
1613134070000|2021-02-12 12:47:50|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|11
1613134080000|2021-02-12 12:48:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|10
1613134090000|2021-02-12 12:48:10|2277.6|2277.3|2277.1|2276.8|2277.6|2277.3|2277.1|2276.8|14
1613134100000|2021-02-12 12:48:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1613134110000|2021-02-12 12:48:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|3
1613134120000|2021-02-12 12:48:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1613134130000|2021-02-12 12:48:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1613134140000|2021-02-12 12:49:00|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|11
1613134150000|2021-02-12 12:49:10|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|10
1613134170000|2021-02-12 12:49:30|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|36
1613134180000|2021-02-12 12:49:40|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|8
1613134190000|2021-02-12 12:49:50|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|31
1613134200000|2021-02-12 12:50:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613134210000|2021-02-12 12:50:10|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|14
1613134220000|2021-02-12 12:50:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|4
1613134240000|2021-02-12 12:50:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1613134270000|2021-02-12 12:51:10|2276.6|2276.3|2275.8|2275.5|2276.6|2276.3|2275.7|2275.4|152
1613134280000|2021-02-12 12:51:20|2276|2275.7|2276.3|2276|2276.3|2276|2276|2275.7|5
1613134290000|2021-02-12 12:51:30|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|4
1613134300000|2021-02-12 12:51:40|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|2
1613134320000|2021-02-12 12:52:00|2277.2|2276.9|2277|2276.7|2277.3|2277|2277|2276.7|28
1613134330000|2021-02-12 12:52:10|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|9
1613134460000|2021-02-12 12:54:20|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|9
1613134470000|2021-02-12 12:54:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1613134490000|2021-02-12 12:54:50|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|7
1613134500000|2021-02-12 12:55:00|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|3
1613134530000|2021-02-12 12:55:30|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|10
1613134540000|2021-02-12 12:55:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1613134560000|2021-02-12 12:56:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1613134570000|2021-02-12 12:56:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|3
1613134580000|2021-02-12 12:56:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|5
1613134600000|2021-02-12 12:56:40|2276.8|2276.5|2276.8|2276.5|2277|2276.7|2276.6|2276.3|17
1613134620000|2021-02-12 12:57:00|||||||||1
1613134630000|2021-02-12 12:57:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|3
1613134650000|2021-02-12 12:57:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|3
1613134710000|2021-02-12 12:58:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1613134730000|2021-02-12 12:58:50|||||||||5
1613134740000|2021-02-12 12:59:00|||||||||2
1613134770000|2021-02-12 12:59:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1613134790000|2021-02-12 12:59:50|||||||||1
1613134800000|2021-02-12 13:00:00|2277.1|2276.8|2277.2|2276.9|2277.3|2277|2277.1|2276.8|55
1613134810000|2021-02-12 13:00:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|46
1613134820000|2021-02-12 13:00:20|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|19
1613134830000|2021-02-12 13:00:30|2278|2277.7|2278|2277.7|2278.1|2277.8|2278|2277.7|8
1613134840000|2021-02-12 13:00:40|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|3
1613134870000|2021-02-12 13:01:10|||||||||2
1613134880000|2021-02-12 13:01:20|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|2
1613134890000|2021-02-12 13:01:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1613134900000|2021-02-12 13:01:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1613134920000|2021-02-12 13:02:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|13
1613134930000|2021-02-12 13:02:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1613134940000|2021-02-12 13:02:20|||||||||2
1613134980000|2021-02-12 13:03:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|5
1613135010000|2021-02-12 13:03:30|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.3|2278|5
1613135020000|2021-02-12 13:03:40|2278.7|2278.4|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|12
1613135030000|2021-02-12 13:03:50|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.8|2278.5|5
1613135040000|2021-02-12 13:04:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1613135060000|2021-02-12 13:04:20|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1613135070000|2021-02-12 13:04:30|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|6
1613135080000|2021-02-12 13:04:40|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|2
1613135100000|2021-02-12 13:05:00|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|3
1613135110000|2021-02-12 13:05:10|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|3
1613135120000|2021-02-12 13:05:20|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|7
1613135130000|2021-02-12 13:05:30|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|6
1613135150000|2021-02-12 13:05:50|||||||||1
1613135180000|2021-02-12 13:06:20|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|2
1613135210000|2021-02-12 13:06:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1613135220000|2021-02-12 13:07:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1613135230000|2021-02-12 13:07:10|2279|2278.7|2278.6|2278.3|2279|2278.7|2278.6|2278.3|17
1613135240000|2021-02-12 13:07:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1613135250000|2021-02-12 13:07:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1613135260000|2021-02-12 13:07:40|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|9
1613135270000|2021-02-12 13:07:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1613135280000|2021-02-12 13:08:00|||||||||2
1613135290000|2021-02-12 13:08:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|3
1613135300000|2021-02-12 13:08:20|||||||||1
1613135310000|2021-02-12 13:08:30|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|12
1613135320000|2021-02-12 13:08:40|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|3
1613135330000|2021-02-12 13:08:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1613135350000|2021-02-12 13:09:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1613135360000|2021-02-12 13:09:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|6
1613135380000|2021-02-12 13:09:40|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|6
1613135390000|2021-02-12 13:09:50|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|3
1613135400000|2021-02-12 13:10:00|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|3
1613135420000|2021-02-12 13:10:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|7
1613135430000|2021-02-12 13:10:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1613135450000|2021-02-12 13:10:50|2278.1|2277.8|2278.1|2277.8|2278.3|2278|2278|2277.7|7
1613135460000|2021-02-12 13:11:00|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|13
1613135480000|2021-02-12 13:11:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1613135490000|2021-02-12 13:11:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1613135520000|2021-02-12 13:12:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1613135530000|2021-02-12 13:12:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1613135540000|2021-02-12 13:12:20|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|7
1613135570000|2021-02-12 13:12:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|3
1613135590000|2021-02-12 13:13:10|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|6
1613135610000|2021-02-12 13:13:30|2277.7|2277.4|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|7
1613135620000|2021-02-12 13:13:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|5
1613135630000|2021-02-12 13:13:50|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|3
1613135640000|2021-02-12 13:14:00|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|14
1613135650000|2021-02-12 13:14:10|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|11
1613135660000|2021-02-12 13:14:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.1|2276.8|11
1613135670000|2021-02-12 13:14:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|9
1613135680000|2021-02-12 13:14:40|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|4
1613135690000|2021-02-12 13:14:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|5
1613135700000|2021-02-12 13:15:00|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|10
1613135710000|2021-02-12 13:15:10|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|4
1613135720000|2021-02-12 13:15:20|2277.8|2277.5|2277.9|2277.6|2278.2|2277.9|2277.8|2277.5|19
1613135730000|2021-02-12 13:15:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1613135740000|2021-02-12 13:15:40|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|3
1613135780000|2021-02-12 13:16:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|6
1613135800000|2021-02-12 13:16:40|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|2
1613135810000|2021-02-12 13:16:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|4
1613135820000|2021-02-12 13:17:00|2278.5|2278.2|2279.1|2278.8|2279.1|2278.8|2278.5|2278.2|13
1613135830000|2021-02-12 13:17:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|5
1613135840000|2021-02-12 13:17:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1613135860000|2021-02-12 13:17:40|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|9
1613135900000|2021-02-12 13:18:20|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|12
1613135910000|2021-02-12 13:18:30|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|5
1613135920000|2021-02-12 13:18:40|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|5
1613135940000|2021-02-12 13:19:00|2278.3|2278|2278|2277.7|2278.3|2278|2278|2277.7|10
1613135950000|2021-02-12 13:19:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1613135980000|2021-02-12 13:19:40|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1613135990000|2021-02-12 13:19:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1613136000000|2021-02-12 13:20:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|11
1613136010000|2021-02-12 13:20:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1613136030000|2021-02-12 13:20:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613136040000|2021-02-12 13:20:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|3
1613136050000|2021-02-12 13:20:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|5
1613136070000|2021-02-12 13:21:10|2277.2|2276.9|2276.7|2276.4|2277.2|2276.9|2276.7|2276.4|43
1613136080000|2021-02-12 13:21:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1613136090000|2021-02-12 13:21:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|3
1613136100000|2021-02-12 13:21:40|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|26
1613136110000|2021-02-12 13:21:50|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|3
1613136120000|2021-02-12 13:22:00|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|7
1613136130000|2021-02-12 13:22:10|||||||||2
1613136140000|2021-02-12 13:22:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1613136180000|2021-02-12 13:23:00|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|18
1613136200000|2021-02-12 13:23:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1613136210000|2021-02-12 13:23:30|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|12
1613136220000|2021-02-12 13:23:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|9
1613136230000|2021-02-12 13:23:50|2276.8|2276.5|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|14
1613136240000|2021-02-12 13:24:00|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|9
1613136250000|2021-02-12 13:24:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|5
1613136260000|2021-02-12 13:24:20|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.3|2277|10
1613136270000|2021-02-12 13:24:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1613136290000|2021-02-12 13:24:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1613136300000|2021-02-12 13:25:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1613136330000|2021-02-12 13:25:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1613136350000|2021-02-12 13:25:50|||||||||1
1613136360000|2021-02-12 13:26:00|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|8
1613136370000|2021-02-12 13:26:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1613136380000|2021-02-12 13:26:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|5
1613136390000|2021-02-12 13:26:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1613136400000|2021-02-12 13:26:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1613136410000|2021-02-12 13:26:50|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|19
1613136420000|2021-02-12 13:27:00|2278.4|2278.1|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|12
1613136430000|2021-02-12 13:27:10|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|2
1613136440000|2021-02-12 13:27:20|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|2
1613136450000|2021-02-12 13:27:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1613136480000|2021-02-12 13:28:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1613136490000|2021-02-12 13:28:10|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|8
1613136500000|2021-02-12 13:28:20|||||||||2
1613136510000|2021-02-12 13:28:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|4
1613136520000|2021-02-12 13:28:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1613136530000|2021-02-12 13:28:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|3
1613136540000|2021-02-12 13:29:00|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|3
1613136550000|2021-02-12 13:29:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1613136560000|2021-02-12 13:29:20|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|7
1613136570000|2021-02-12 13:29:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1613136580000|2021-02-12 13:29:40|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.8|2277.5|3
1613136590000|2021-02-12 13:29:50|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.8|2277.5|2
1613136600000|2021-02-12 13:30:00|2277.5|2277.2|2277.7|2277.4|2277.8|2277.5|2277.4|2277.1|25
1613136610000|2021-02-12 13:30:10|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|3
1613136620000|2021-02-12 13:30:20|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|6
1613136630000|2021-02-12 13:30:30|||||||||2
1613136640000|2021-02-12 13:30:40|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|4
1613136650000|2021-02-12 13:30:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1613136660000|2021-02-12 13:31:00|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|7
1613136670000|2021-02-12 13:31:10|||||||||1
1613136680000|2021-02-12 13:31:20|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|7
1613136690000|2021-02-12 13:31:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1613136700000|2021-02-12 13:31:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|5
1613136720000|2021-02-12 13:32:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|5
1613136730000|2021-02-12 13:32:10|||||||||1
1613136740000|2021-02-12 13:32:20|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|6
1613136750000|2021-02-12 13:32:30|||||||||4
1613136760000|2021-02-12 13:32:40|||||||||1
1613136770000|2021-02-12 13:32:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1613136780000|2021-02-12 13:33:00|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|9
1613136790000|2021-02-12 13:33:10|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|10
1613136800000|2021-02-12 13:33:20|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|10
1613136810000|2021-02-12 13:33:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|5
1613136820000|2021-02-12 13:33:40|||||||||7
1613136830000|2021-02-12 13:33:50|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|6
1613136840000|2021-02-12 13:34:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1613136850000|2021-02-12 13:34:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1613136860000|2021-02-12 13:34:20|||||||||1
1613136870000|2021-02-12 13:34:30|||||||||5
1613136880000|2021-02-12 13:34:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|4
1613136890000|2021-02-12 13:34:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1613136900000|2021-02-12 13:35:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1613136910000|2021-02-12 13:35:10|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|3
1613136920000|2021-02-12 13:35:20|||||||||1
1613136930000|2021-02-12 13:35:30|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|10
1613136940000|2021-02-12 13:35:40|||||||||2
1613136950000|2021-02-12 13:35:50|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|9
1613136960000|2021-02-12 13:36:00|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|6
1613136970000|2021-02-12 13:36:10|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|40
1613136980000|2021-02-12 13:36:20|||||||||1
1613136990000|2021-02-12 13:36:30|||||||||1
1613137000000|2021-02-12 13:36:40|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|5
1613137010000|2021-02-12 13:36:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613137020000|2021-02-12 13:37:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|6
1613137030000|2021-02-12 13:37:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|4
1613137040000|2021-02-12 13:37:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|6
1613137050000|2021-02-12 13:37:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|6
1613137060000|2021-02-12 13:37:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1613137070000|2021-02-12 13:37:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|6
1613137080000|2021-02-12 13:38:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|3
1613137090000|2021-02-12 13:38:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1613137100000|2021-02-12 13:38:20|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|3
1613137110000|2021-02-12 13:38:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|5
1613137130000|2021-02-12 13:38:50|||||||||3
1613137140000|2021-02-12 13:39:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1613137150000|2021-02-12 13:39:10|||||||||3
1613137170000|2021-02-12 13:39:30|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|14
1613137180000|2021-02-12 13:39:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|3
1613137190000|2021-02-12 13:39:50|||||||||2
1613137220000|2021-02-12 13:40:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1613137230000|2021-02-12 13:40:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1613137250000|2021-02-12 13:40:50|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|5
1613137260000|2021-02-12 13:41:00|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|2
1613137270000|2021-02-12 13:41:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|12
1613137290000|2021-02-12 13:41:30|2278.2|2277.9|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|7
1613137300000|2021-02-12 13:41:40|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|4
1613137310000|2021-02-12 13:41:50|2278.8|2278.5|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|20
1613137330000|2021-02-12 13:42:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1613137350000|2021-02-12 13:42:30|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|8
1613137370000|2021-02-12 13:42:50|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|2
1613137380000|2021-02-12 13:43:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1613137390000|2021-02-12 13:43:10|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|21
1613137400000|2021-02-12 13:43:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|4
1613137410000|2021-02-12 13:43:30|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|4
1613137420000|2021-02-12 13:43:40|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|4
1613137440000|2021-02-12 13:44:00|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|3
1613137450000|2021-02-12 13:44:10|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|12
1613137460000|2021-02-12 13:44:20|2279.4|2279.1|2279.4|2279.1|2279.7|2279.4|2279.3|2279|34
1613137470000|2021-02-12 13:44:30|2279.1|2278.8|2278.8|2278.5|2279.1|2278.8|2278.7|2278.4|18
1613137480000|2021-02-12 13:44:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1613137500000|2021-02-12 13:45:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|4
1613137510000|2021-02-12 13:45:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1613137520000|2021-02-12 13:45:20|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1613137530000|2021-02-12 13:45:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1613137540000|2021-02-12 13:45:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1613137570000|2021-02-12 13:46:10|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|2
1613137590000|2021-02-12 13:46:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1613137600000|2021-02-12 13:46:40|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|5
1613137610000|2021-02-12 13:46:50|||||||||3
1613137620000|2021-02-12 13:47:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|5
1613137640000|2021-02-12 13:47:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|5
1613137650000|2021-02-12 13:47:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|3
1613137660000|2021-02-12 13:47:40|||||||||2
1613137670000|2021-02-12 13:47:50|||||||||1
1613137680000|2021-02-12 13:48:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|5
1613137690000|2021-02-12 13:48:10|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1613137700000|2021-02-12 13:48:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1613137710000|2021-02-12 13:48:30|||||||||6
1613137730000|2021-02-12 13:48:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|9
1613137740000|2021-02-12 13:49:00|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|5
1613137750000|2021-02-12 13:49:10|2277.8|2277.5|2277.3|2277|2277.8|2277.5|2277.3|2277|29
1613137760000|2021-02-12 13:49:20|2277.6|2277.3|2277.1|2276.8|2277.6|2277.3|2277.1|2276.8|52
1613137770000|2021-02-12 13:49:30|2277|2276.7|2277.2|2276.9|2277.4|2277.1|2277|2276.7|20
1613137780000|2021-02-12 13:49:40|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|6
1613137790000|2021-02-12 13:49:50|||||||||2
1613137800000|2021-02-12 13:50:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|8
1613137810000|2021-02-12 13:50:10|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|6
1613137820000|2021-02-12 13:50:20|||||||||3
1613137830000|2021-02-12 13:50:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1613137840000|2021-02-12 13:50:40|||||||||4
1613137850000|2021-02-12 13:50:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1613137860000|2021-02-12 13:51:00|2278.3|2278|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|7
1613137890000|2021-02-12 13:51:30|2278.3|2278|2278.1|2277.8|2278.3|2278|2278|2277.7|9
1613137900000|2021-02-12 13:51:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|6
1613137920000|2021-02-12 13:52:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1613137960000|2021-02-12 13:52:40|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|10
1613137970000|2021-02-12 13:52:50|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|4
1613137980000|2021-02-12 13:53:00|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278|2277.7|51
1613137990000|2021-02-12 13:53:10|2278.2|2277.9|2278|2277.7|2278.3|2278|2277.9|2277.6|34
1613138000000|2021-02-12 13:53:20|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.8|2277.5|57
1613138010000|2021-02-12 13:53:30|2278.1|2277.8|2277.6|2277.3|2278.1|2277.8|2277|2276.7|48
1613138020000|2021-02-12 13:53:40|2277.7|2277.4|2278.1|2277.8|2278.3|2278|2277.6|2277.3|18
1613138030000|2021-02-12 13:53:50|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|4
1613138040000|2021-02-12 13:54:00|2278.1|2277.8|2278.3|2278|2278.4|2278.1|2278.1|2277.8|10
1613138050000|2021-02-12 13:54:10|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|16
1613138060000|2021-02-12 13:54:20|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|11
1613138070000|2021-02-12 13:54:30|2278.9|2278.6|2278.5|2278.2|2278.9|2278.6|2278.5|2278.2|21
1613138080000|2021-02-12 13:54:40|2278.6|2278.3|2278.1|2277.8|2278.6|2278.3|2278.1|2277.8|15
1613138140000|2021-02-12 13:55:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|3
1613138150000|2021-02-12 13:55:50|2278.1|2277.8|2277.6|2277.3|2278.1|2277.8|2277.5|2277.2|22
1613138160000|2021-02-12 13:56:00|||||||||1
1613138170000|2021-02-12 13:56:10|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.1|2276.8|3
1613138180000|2021-02-12 13:56:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1613138190000|2021-02-12 13:56:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1613138200000|2021-02-12 13:56:40|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|66
1613138210000|2021-02-12 13:56:50|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|11
1613138220000|2021-02-12 13:57:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1613138230000|2021-02-12 13:57:10|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|3
1613138240000|2021-02-12 13:57:20|2276.1|2275.8|2275.3|2275|2276.1|2275.8|2275.3|2275|30
1613138250000|2021-02-12 13:57:30|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.3|2275|3
1613138260000|2021-02-12 13:57:40|2275.7|2275.4|2274.6|2274.3|2275.7|2275.4|2274.6|2274.3|61
1613138270000|2021-02-12 13:57:50|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|10
1613138280000|2021-02-12 13:58:00|2274.1|2273.8|2274.7|2274.4|2274.8|2274.5|2274.1|2273.8|16
1613138290000|2021-02-12 13:58:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|7
1613138300000|2021-02-12 13:58:20|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|5
1613138310000|2021-02-12 13:58:30|2275.2|2274.9|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|10
1613138320000|2021-02-12 13:58:40|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|81
1613138330000|2021-02-12 13:58:50|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|15
1613138340000|2021-02-12 13:59:00|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|11
1613138350000|2021-02-12 13:59:10|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|3
1613138360000|2021-02-12 13:59:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|4
1613138370000|2021-02-12 13:59:30|2275.3|2275|2275.5|2275.2|2275.9|2275.6|2275.3|2275|113
1613138380000|2021-02-12 13:59:40|2275.6|2275.3|2275.2|2274.9|2275.7|2275.4|2275.2|2274.9|38
1613138390000|2021-02-12 13:59:50|2275.6|2275.3|2275.5|2275.2|2276|2275.7|2275.3|2275|115
1613138400000|2021-02-12 14:00:00|2275.4|2275.1|2275.7|2275.4|2275.8|2275.5|2275.4|2275.1|77
1613138410000|2021-02-12 14:00:10|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.2|2274.9|116
1613138420000|2021-02-12 14:00:20|2275.7|2275.4|2275.6|2275.3|2276|2275.7|2275.6|2275.3|110
1613138430000|2021-02-12 14:00:30|2275.5|2275.2|2275.5|2275.2|2275.9|2275.6|2275.4|2275.1|131
1613138440000|2021-02-12 14:00:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.1|2274.8|57
1613138450000|2021-02-12 14:00:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|43
1613138460000|2021-02-12 14:01:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|3
1613138470000|2021-02-12 14:01:10|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.2|2274.9|14
1613138490000|2021-02-12 14:01:30|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|15
1613138500000|2021-02-12 14:01:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|11
1613138510000|2021-02-12 14:01:50|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|26
1613138520000|2021-02-12 14:02:00|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|22
1613138530000|2021-02-12 14:02:10|2275.6|2275.3|2276.2|2275.9|2276.2|2275.9|2275.5|2275.2|110
1613138540000|2021-02-12 14:02:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|41
1613138550000|2021-02-12 14:02:30|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|12
1613138560000|2021-02-12 14:02:40|2276.3|2276|2276.4|2276.1|2276.6|2276.3|2276.3|2276|7
1613138570000|2021-02-12 14:02:50|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.8|2275.5|97
1613138630000|2021-02-12 14:03:50|2276.1|2275.8|2276|2275.7|2276.4|2276.1|2276|2275.7|41
1613138650000|2021-02-12 14:04:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1613138660000|2021-02-12 14:04:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613138670000|2021-02-12 14:04:30|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1613138690000|2021-02-12 14:04:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|3
1613138700000|2021-02-12 14:05:00|2276.4|2276.1|2276.6|2276.3|2276.7|2276.4|2276.4|2276.1|12
1613138710000|2021-02-12 14:05:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1613138720000|2021-02-12 14:05:20|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|8
1613138730000|2021-02-12 14:05:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|6
1613138740000|2021-02-12 14:05:40|2276.9|2276.6|2276.3|2276|2276.9|2276.6|2276.3|2276|20
1613138750000|2021-02-12 14:05:50|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|5
1613138760000|2021-02-12 14:06:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|3
1613138770000|2021-02-12 14:06:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|7
1613138790000|2021-02-12 14:06:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1613138800000|2021-02-12 14:06:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|8
1613138810000|2021-02-12 14:06:50|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|9
1613138820000|2021-02-12 14:07:00|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|16
1613138830000|2021-02-12 14:07:10|2277.1|2276.8|2276.7|2276.4|2277.2|2276.9|2276.7|2276.4|15
1613138840000|2021-02-12 14:07:20|2276.6|2276.3|2276.4|2276.1|2276.8|2276.5|2276.4|2276.1|11
1613138850000|2021-02-12 14:07:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1613138860000|2021-02-12 14:07:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1613138870000|2021-02-12 14:07:50|||||||||1
1613138890000|2021-02-12 14:08:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1613138900000|2021-02-12 14:08:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|3
1613138910000|2021-02-12 14:08:30|2276.2|2275.9|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|14
1613138920000|2021-02-12 14:08:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|7
1613138930000|2021-02-12 14:08:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|4
1613138950000|2021-02-12 14:09:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|3
1613138960000|2021-02-12 14:09:20|2275.1|2274.8|2275.3|2275|2275.4|2275.1|2275.1|2274.8|12
1613138970000|2021-02-12 14:09:30|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|14
1613138980000|2021-02-12 14:09:40|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.5|2274.2|37
1613138990000|2021-02-12 14:09:50|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|6
1613139000000|2021-02-12 14:10:00|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|11
1613139010000|2021-02-12 14:10:10|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.3|2275|6
1613139020000|2021-02-12 14:10:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|3
1613139050000|2021-02-12 14:10:50|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275.2|2274.9|20
1613139060000|2021-02-12 14:11:00|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|18
1613139070000|2021-02-12 14:11:10|2275|2274.7|2274.5|2274.2|2275|2274.7|2274.5|2274.2|53
1613139080000|2021-02-12 14:11:20|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|5
1613139090000|2021-02-12 14:11:30|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|13
1613139100000|2021-02-12 14:11:40|2274.6|2274.3|2274.2|2273.9|2274.6|2274.3|2274|2273.7|46
1613139110000|2021-02-12 14:11:50|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.6|2273.3|23
1613139120000|2021-02-12 14:12:00|2273.6|2273.3|2273.1|2272.8|2273.9|2273.6|2273.1|2272.8|181
1613139130000|2021-02-12 14:12:10|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.3|2272|78
1613139140000|2021-02-12 14:12:20|2272.7|2272.4|2272.4|2272.1|2272.9|2272.6|2272.4|2272.1|54
1613139150000|2021-02-12 14:12:30|2272.5|2272.2|2272|2271.7|2272.5|2272.2|2272|2271.7|24
1613139160000|2021-02-12 14:12:40|2272.1|2271.8|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|5
1613139170000|2021-02-12 14:12:50|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|72
1613139180000|2021-02-12 14:13:00|2271.5|2271.2|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|12
1613139190000|2021-02-12 14:13:10|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|24
1613139200000|2021-02-12 14:13:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|9
1613139210000|2021-02-12 14:13:30|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|15
1613139220000|2021-02-12 14:13:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|19
1613139230000|2021-02-12 14:13:50|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|17
1613139240000|2021-02-12 14:14:00|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|7
1613139250000|2021-02-12 14:14:10|||||||||2
1613139260000|2021-02-12 14:14:20|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|56
1613139270000|2021-02-12 14:14:30|2272.5|2272.2|2273|2272.7|2273|2272.7|2272.5|2272.2|23
1613139280000|2021-02-12 14:14:40|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.7|2272.4|18
1613139290000|2021-02-12 14:14:50|||||||||2
1613139300000|2021-02-12 14:15:00|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|10
1613139310000|2021-02-12 14:15:10|2273.6|2273.3|2273.3|2273|2273.7|2273.4|2273.3|2273|12
1613139320000|2021-02-12 14:15:20|2273.4|2273.1|2273.4|2273.1|2273.7|2273.4|2273.2|2272.9|13
1613139330000|2021-02-12 14:15:30|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|3
1613139350000|2021-02-12 14:15:50|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.6|2273.3|11
1613139360000|2021-02-12 14:16:00|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|12
1613139370000|2021-02-12 14:16:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.3|2274|15
1613139380000|2021-02-12 14:16:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|6
1613139390000|2021-02-12 14:16:30|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|3
1613139400000|2021-02-12 14:16:40|||||||||1
1613139410000|2021-02-12 14:16:50|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|9
1613139420000|2021-02-12 14:17:00|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|13
1613139430000|2021-02-12 14:17:10|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.8|2274.5|16
1613139440000|2021-02-12 14:17:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613139450000|2021-02-12 14:17:30|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|21
1613139460000|2021-02-12 14:17:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|10
1613139470000|2021-02-12 14:17:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613139480000|2021-02-12 14:18:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1613139490000|2021-02-12 14:18:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1613139500000|2021-02-12 14:18:20|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|5
1613139510000|2021-02-12 14:18:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275|2274.7|12
1613139520000|2021-02-12 14:18:40|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|15
1613139530000|2021-02-12 14:18:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|6
1613139540000|2021-02-12 14:19:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|8
1613139550000|2021-02-12 14:19:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|9
1613139560000|2021-02-12 14:19:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|4
1613139570000|2021-02-12 14:19:30|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|6
1613139580000|2021-02-12 14:19:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|3
1613139590000|2021-02-12 14:19:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|6
1613139600000|2021-02-12 14:20:00|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|20
1613139610000|2021-02-12 14:20:10|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.6|2274.3|8
1613139620000|2021-02-12 14:20:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|3
1613139630000|2021-02-12 14:20:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|9
1613139640000|2021-02-12 14:20:40|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|6
1613139650000|2021-02-12 14:20:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|10
1613139660000|2021-02-12 14:21:00|||||||||1
1613139670000|2021-02-12 14:21:10|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|16
1613139680000|2021-02-12 14:21:20|||||||||4
1613139690000|2021-02-12 14:21:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1613139700000|2021-02-12 14:21:40|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|14
1613139710000|2021-02-12 14:21:50|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|20
1613139720000|2021-02-12 14:22:00|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.7|2275.4|17
1613139730000|2021-02-12 14:22:10|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.9|2275.6|4
1613139740000|2021-02-12 14:22:20|||||||||4
1613139750000|2021-02-12 14:22:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|3
1613139760000|2021-02-12 14:22:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|14
1613139770000|2021-02-12 14:22:50|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|7
1613139780000|2021-02-12 14:23:00|2275.8|2275.5|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|10
1613139790000|2021-02-12 14:23:10|2275.6|2275.3|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|50
1613139800000|2021-02-12 14:23:20|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|66
1613139810000|2021-02-12 14:23:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|60
1613139820000|2021-02-12 14:23:40|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|17
1613139830000|2021-02-12 14:23:50|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2274.9|2274.6|171
1613139840000|2021-02-12 14:24:00|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2275.3|2275|116
1613139850000|2021-02-12 14:24:10|2275.4|2275.1|2274.9|2274.6|2275.5|2275.2|2274.8|2274.5|88
1613139860000|2021-02-12 14:24:20|2274.5|2274.2|2274.8|2274.5|2275|2274.7|2274.3|2274|117
1613139870000|2021-02-12 14:24:30|2274.5|2274.2|2273.9|2273.6|2274.5|2274.2|2273.5|2273.2|97
1613139880000|2021-02-12 14:24:40|2273.8|2273.5|2273.1|2272.8|2273.9|2273.6|2273.1|2272.8|101
1613139890000|2021-02-12 14:24:50|2273.2|2272.9|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|27
1613139900000|2021-02-12 14:25:00|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.3|2273|14
1613139910000|2021-02-12 14:25:10|2273.6|2273.3|2274.1|2273.8|2274.1|2273.8|2273.6|2273.3|29
1613139920000|2021-02-12 14:25:20|2274.3|2274|2274.6|2274.3|2274.9|2274.6|2274.3|2274|58
1613139930000|2021-02-12 14:25:30|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.3|2274|14
1613139940000|2021-02-12 14:25:40|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|7
1613139950000|2021-02-12 14:25:50|||||||||3
1613139960000|2021-02-12 14:26:00|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|3
1613139970000|2021-02-12 14:26:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|6
1613139980000|2021-02-12 14:26:20|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.8|2274.5|9
1613139990000|2021-02-12 14:26:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|3
1613140000000|2021-02-12 14:26:40|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.4|2274.1|17
1613140010000|2021-02-12 14:26:50|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|8
1613140020000|2021-02-12 14:27:00|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2274.9|2274.6|9
1613140030000|2021-02-12 14:27:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|24
1613140040000|2021-02-12 14:27:20|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|14
1613140050000|2021-02-12 14:27:30|2274.6|2274.3|2275.3|2275|2275.3|2275|2274.6|2274.3|20
1613140060000|2021-02-12 14:27:40|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.6|2274.3|19
1613140070000|2021-02-12 14:27:50|||||||||5
1613140080000|2021-02-12 14:28:00|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.3|2274|38
1613140090000|2021-02-12 14:28:10|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.3|2274|16
1613140100000|2021-02-12 14:28:20|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|12
1613140110000|2021-02-12 14:28:30|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.3|2274|19
1613140120000|2021-02-12 14:28:40|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|16
1613140130000|2021-02-12 14:28:50|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|26
1613140140000|2021-02-12 14:29:00|2274.3|2274|2274.7|2274.4|2274.7|2274.4|2274.2|2273.9|32
1613140150000|2021-02-12 14:29:10|2274.9|2274.6|2275.3|2275|2275.4|2275.1|2274.9|2274.6|21
1613140160000|2021-02-12 14:29:20|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|8
1613140170000|2021-02-12 14:29:30|2274.9|2274.6|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|45
1613140180000|2021-02-12 14:29:40|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.3|2274|28
1613140190000|2021-02-12 14:29:50|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|15
1613140200000|2021-02-12 14:30:00|2274.3|2274|2272|2271.7|2274.3|2274|2272|2271.7|536
1613140210000|2021-02-12 14:30:10|2272.2|2271.9|2272.7|2272.4|2272.9|2272.6|2271.7|2271.4|319
1613140220000|2021-02-12 14:30:20|2272.8|2272.5|2272.9|2272.6|2274.1|2273.8|2272.6|2272.3|192
1613140230000|2021-02-12 14:30:30|2273.4|2273.1|2273|2272.7|2273.7|2273.4|2273|2272.7|120
1613140240000|2021-02-12 14:30:40|2272.7|2272.4|2272.4|2272.1|2273.7|2273.4|2272.4|2272.1|139
1613140250000|2021-02-12 14:30:50|2272.5|2272.2|2273.5|2273.2|2273.5|2273.2|2272.2|2271.9|141
1613140260000|2021-02-12 14:31:00|2273.3|2273|2272|2271.7|2273.4|2273.1|2271.5|2271.2|161
1613140270000|2021-02-12 14:31:10|2272.2|2271.9|2271.3|2271|2272.2|2271.9|2271.3|2271|188
1613140280000|2021-02-12 14:31:20|2271.4|2271.1|2272.9|2272.6|2272.9|2272.6|2271.4|2271.1|113
1613140290000|2021-02-12 14:31:30|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2272.3|2272|227
1613140300000|2021-02-12 14:31:40|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2271.5|2271.2|234
1613140310000|2021-02-12 14:31:50|2273.4|2273.1|2273.1|2272.8|2274.6|2274.3|2273|2272.7|211
1613140320000|2021-02-12 14:32:00|2273.2|2272.9|2272|2271.7|2273.2|2272.9|2271.9|2271.6|135
1613140330000|2021-02-12 14:32:10|2272.1|2271.8|2269.7|2269.4|2272.1|2271.8|2268|2267.7|294
1613140340000|2021-02-12 14:32:20|2269.9|2269.6|2270.4|2270.1|2270.4|2270.1|2268.9|2268.6|188
1613140350000|2021-02-12 14:32:30|2270.3|2270|2269|2268.7|2270.6|2270.3|2268.3|2268|124
1613140360000|2021-02-12 14:32:40|2269.3|2269|2270.6|2270.3|2270.7|2270.4|2269.1|2268.8|165
1613140370000|2021-02-12 14:32:50|2270.8|2270.5|2269.4|2269.1|2271|2270.7|2269.2|2268.9|91
1613140380000|2021-02-12 14:33:00|2269.5|2269.2|2269.7|2269.4|2270.8|2270.5|2269.5|2269.2|133
1613140390000|2021-02-12 14:33:10|2269.6|2269.3|2268.9|2268.6|2269.6|2269.3|2267.9|2267.6|201
1613140400000|2021-02-12 14:33:20|2268.7|2268.4|2269.6|2269.3|2269.9|2269.6|2268.6|2268.3|87
1613140410000|2021-02-12 14:33:30|2269.2|2268.9|2269.4|2269.1|2270.3|2270|2268.2|2267.9|141
1613140420000|2021-02-12 14:33:40|2269.3|2269|2270.2|2269.9|2270.2|2269.9|2269|2268.7|93
1613140430000|2021-02-12 14:33:50|2270|2269.7|2270.5|2270.2|2270.6|2270.3|2269|2268.7|66
1613140440000|2021-02-12 14:34:00|2270.2|2269.9|2268.4|2268.1|2270.3|2270|2268.2|2267.9|166
1613140450000|2021-02-12 14:34:10|2268.2|2267.9|2267.5|2267.2|2268.2|2267.9|2267|2266.7|154
1613140460000|2021-02-12 14:34:20|2267.6|2267.3|2267|2266.7|2268|2267.7|2266.9|2266.6|56
1613140470000|2021-02-12 14:34:30|2267.1|2266.8|2264|2263.7|2267.1|2266.8|2264|2263.7|558
1613140480000|2021-02-12 14:34:40|2263.9|2263.6|2262.6|2262.3|2264.5|2264.2|2261.8|2261.5|486
1613140490000|2021-02-12 14:34:50|2263|2262.7|2263.6|2263.3|2264.4|2264.1|2262.7|2262.4|225
1613140500000|2021-02-12 14:35:00|2263|2262.7|2262.8|2262.5|2264|2263.7|2262.2|2261.9|343
1613140510000|2021-02-12 14:35:10|2262.6|2262.3|2263.3|2263|2263.5|2263.2|2261.8|2261.5|194
1613140520000|2021-02-12 14:35:20|2263.1|2262.8|2265.2|2264.9|2266.4|2266.1|2263.1|2262.8|223
1613140530000|2021-02-12 14:35:30|2265.4|2265.1|2265.8|2265.5|2266.2|2265.9|2264.6|2264.3|146
1613140540000|2021-02-12 14:35:40|2265.7|2265.4|2268.6|2268.3|2268.7|2268.4|2265.7|2265.4|199
1613140550000|2021-02-12 14:35:50|2268.7|2268.4|2271.5|2271.2|2271.5|2271.2|2268.5|2268.2|168
1613140560000|2021-02-12 14:36:00|2271.6|2271.3|2269.6|2269.3|2271.6|2271.3|2269.1|2268.8|422
1613140570000|2021-02-12 14:36:10|2269.7|2269.4|2268.2|2267.9|2270.5|2270.2|2268.2|2267.9|243
1613140580000|2021-02-12 14:36:20|2268|2267.7|2269.2|2268.9|2269.4|2269.1|2268|2267.7|110
1613140590000|2021-02-12 14:36:30|2268.7|2268.4|2269.4|2269.1|2270.4|2270.1|2268.5|2268.2|211
1613140600000|2021-02-12 14:36:40|2269.3|2269|2269.9|2269.6|2270.7|2270.4|2268.2|2267.9|215
1613140610000|2021-02-12 14:36:50|2270|2269.7|2268.9|2268.6|2270|2269.7|2268.1|2267.8|85
1613140620000|2021-02-12 14:37:00|2269.3|2269|2270.6|2270.3|2270.8|2270.5|2269.1|2268.8|96
1613140630000|2021-02-12 14:37:10|2270.4|2270.1|2270|2269.7|2270.7|2270.4|2269.1|2268.8|97
1613140640000|2021-02-12 14:37:20|2269.9|2269.6|2268.9|2268.6|2269.9|2269.6|2268.2|2267.9|89
1613140650000|2021-02-12 14:37:30|2268.5|2268.2|2269.5|2269.2|2270.2|2269.9|2268.5|2268.2|163
1613140660000|2021-02-12 14:37:40|2269.2|2268.9|2269.5|2269.2|2270|2269.7|2269.1|2268.8|79
1613140670000|2021-02-12 14:37:50|2270.1|2269.8|2269.4|2269.1|2270.1|2269.8|2269|2268.7|60
1613140680000|2021-02-12 14:38:00|2269.5|2269.2|2268|2267.7|2269.8|2269.5|2267.9|2267.6|147
1613140690000|2021-02-12 14:38:10|2268.2|2267.9|2269.9|2269.6|2270.1|2269.8|2268.2|2267.9|139
1613140700000|2021-02-12 14:38:20|2269.7|2269.4|2268.7|2268.4|2270|2269.7|2268.7|2268.4|91
1613140710000|2021-02-12 14:38:30|2268.5|2268.2|2268.7|2268.4|2269|2268.7|2268.1|2267.8|64
1613140720000|2021-02-12 14:38:40|2269.2|2268.9|2269|2268.7|2269.7|2269.4|2268.8|2268.5|52
1613140730000|2021-02-12 14:38:50|2269.3|2269|2269.4|2269.1|2270.2|2269.9|2269.1|2268.8|81
1613140740000|2021-02-12 14:39:00|2269.3|2269|2269.6|2269.3|2270.1|2269.8|2269.2|2268.9|84
1613140750000|2021-02-12 14:39:10|2269.7|2269.4|2269.9|2269.6|2270.1|2269.8|2269.5|2269.2|29
1613140760000|2021-02-12 14:39:20|2269.8|2269.5|2268.7|2268.4|2269.9|2269.6|2268.7|2268.4|70
1613140770000|2021-02-12 14:39:30|2268.6|2268.3|2268.7|2268.4|2269|2268.7|2268.3|2268|44
1613140780000|2021-02-12 14:39:40|2268.6|2268.3|2269.7|2269.4|2269.9|2269.6|2268.6|2268.3|56
1613140790000|2021-02-12 14:39:50|2270.1|2269.8|2270.7|2270.4|2271.2|2270.9|2270.1|2269.8|131
1613140800000|2021-02-12 14:40:00|2271.1|2270.8|2271.7|2271.4|2271.9|2271.6|2270.7|2270.4|136
1613140810000|2021-02-12 14:40:10|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.3|2271|123
1613140820000|2021-02-12 14:40:20|2271.7|2271.4|2273|2272.7|2273|2272.7|2271.6|2271.3|311
1613140830000|2021-02-12 14:40:30|2272.8|2272.5|2273.2|2272.9|2273.8|2273.5|2272.8|2272.5|143
1613140840000|2021-02-12 14:40:40|2273.1|2272.8|2273.1|2272.8|2273.3|2273|2272.5|2272.2|84
1613140850000|2021-02-12 14:40:50|2273.2|2272.9|2273.4|2273.1|2273.9|2273.6|2273.1|2272.8|50
1613140860000|2021-02-12 14:41:00|2273.5|2273.2|2273.8|2273.5|2274.1|2273.8|2272.8|2272.5|122
1613140870000|2021-02-12 14:41:10|2273.9|2273.6|2274.5|2274.2|2274.5|2274.2|2273|2272.7|108
1613140880000|2021-02-12 14:41:20|2274.6|2274.3|2275.6|2275.3|2275.6|2275.3|2274.3|2274|118
1613140890000|2021-02-12 14:41:30|2275.7|2275.4|2275.9|2275.6|2276.1|2275.8|2275.4|2275.1|120
1613140900000|2021-02-12 14:41:40|2275.7|2275.4|2275|2274.7|2276.3|2276|2275|2274.7|96
1613140910000|2021-02-12 14:41:50|2275.1|2274.8|2275.4|2275.1|2275.6|2275.3|2275.1|2274.8|54
1613140920000|2021-02-12 14:42:00|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.3|2275|85
1613140930000|2021-02-12 14:42:10|2275.5|2275.2|2275.6|2275.3|2275.8|2275.5|2274.7|2274.4|90
1613140940000|2021-02-12 14:42:20|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2274.7|2274.4|39
1613140950000|2021-02-12 14:42:30|2275|2274.7|2275.1|2274.8|2275.8|2275.5|2274.8|2274.5|110
1613140960000|2021-02-12 14:42:40|2275|2274.7|2274.3|2274|2275.4|2275.1|2273.6|2273.3|406
1613140970000|2021-02-12 14:42:50|2274.4|2274.1|2274.7|2274.4|2274.9|2274.6|2274.3|2274|274
1613140980000|2021-02-12 14:43:00|2274.8|2274.5|2275|2274.7|2275.4|2275.1|2274.7|2274.4|496
1613140990000|2021-02-12 14:43:10|2275.1|2274.8|2275.7|2275.4|2275.7|2275.4|2274.9|2274.6|335
1613141000000|2021-02-12 14:43:20|2275.6|2275.3|2276.1|2275.8|2276.2|2275.9|2275.6|2275.3|270
1613141010000|2021-02-12 14:43:30|2275.9|2275.6|2275.8|2275.5|2276.5|2276.2|2275.2|2274.9|165
1613141020000|2021-02-12 14:43:40|2276|2275.7|2276.3|2276|2276.3|2276|2275.9|2275.6|26
1613141030000|2021-02-12 14:43:50|2276.1|2275.8|2276.7|2276.4|2276.9|2276.6|2276.1|2275.8|88
1613141040000|2021-02-12 14:44:00|2276.9|2276.6|2276.9|2276.6|2277.3|2277|2276.7|2276.4|67
1613141050000|2021-02-12 14:44:10|2276.7|2276.4|2275.2|2274.9|2276.8|2276.5|2275.2|2274.9|143
1613141060000|2021-02-12 14:44:20|2275|2274.7|2274.7|2274.4|2275.1|2274.8|2273.5|2273.2|368
1613141070000|2021-02-12 14:44:30|2274.8|2274.5|2274.6|2274.3|2275.2|2274.9|2274.1|2273.8|492
1613141080000|2021-02-12 14:44:40|2274.7|2274.4|2274.9|2274.6|2276|2275.7|2274.5|2274.2|284
1613141090000|2021-02-12 14:44:50|2274.8|2274.5|2275.7|2275.4|2275.9|2275.6|2274.7|2274.4|91
1613141100000|2021-02-12 14:45:00|2275.8|2275.5|2276.9|2276.6|2276.9|2276.6|2275.7|2275.4|164
1613141110000|2021-02-12 14:45:10|2276.8|2276.5|2276|2275.7|2276.8|2276.5|2276|2275.7|128
1613141120000|2021-02-12 14:45:20|2275.6|2275.3|2276|2275.7|2276.4|2276.1|2275.6|2275.3|59
1613141130000|2021-02-12 14:45:30|2275.6|2275.3|2276.5|2276.2|2276.8|2276.5|2275.3|2275|77
1613141140000|2021-02-12 14:45:40|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2276|2275.7|50
1613141150000|2021-02-12 14:45:50|2276.1|2275.8|2276.8|2276.5|2276.8|2276.5|2275.8|2275.5|21
1613141160000|2021-02-12 14:46:00|2276.7|2276.4|2275.8|2275.5|2276.8|2276.5|2275.8|2275.5|32
1613141170000|2021-02-12 14:46:10|2276.2|2275.9|2276.3|2276|2276.7|2276.4|2275.8|2275.5|37
1613141180000|2021-02-12 14:46:20|2276.2|2275.9|2276.8|2276.5|2277.2|2276.9|2276|2275.7|99
1613141190000|2021-02-12 14:46:30|2276.5|2276.2|2277.3|2277|2277.5|2277.2|2276.4|2276.1|50
1613141200000|2021-02-12 14:46:40|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2276.8|2276.5|38
1613141210000|2021-02-12 14:46:50|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2276.8|2276.5|74
1613141220000|2021-02-12 14:47:00|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.5|2276.2|46
1613141230000|2021-02-12 14:47:10|2277|2276.7|2276.3|2276|2277.2|2276.9|2276.3|2276|207
1613141240000|2021-02-12 14:47:20|2276.6|2276.3|2276.9|2276.6|2277|2276.7|2276.2|2275.9|304
1613141250000|2021-02-12 14:47:30|2276.8|2276.5|2276|2275.7|2276.9|2276.6|2276|2275.7|41
1613141260000|2021-02-12 14:47:40|2276.1|2275.8|2276.8|2276.5|2277.1|2276.8|2276.1|2275.8|35
1613141270000|2021-02-12 14:47:50|2277.1|2276.8|2277.7|2277.4|2278|2277.7|2276.8|2276.5|89
1613141280000|2021-02-12 14:48:00|2278|2277.7|2277.2|2276.9|2278|2277.7|2277.2|2276.9|74
1613141290000|2021-02-12 14:48:10|2277.5|2277.2|2275.5|2275.2|2277.7|2277.4|2275.5|2275.2|97
1613141300000|2021-02-12 14:48:20|2275.2|2274.9|2276.3|2276|2276.4|2276.1|2275.1|2274.8|65
1613141310000|2021-02-12 14:48:30|2276.6|2276.3|2276.9|2276.6|2277.1|2276.8|2276.6|2276.3|34
1613141320000|2021-02-12 14:48:40|2276.8|2276.5|2276.1|2275.8|2276.8|2276.5|2275.8|2275.5|42
1613141330000|2021-02-12 14:48:50|2276.2|2275.9|2277.3|2277|2277.3|2277|2276.2|2275.9|51
1613141340000|2021-02-12 14:49:00|2277.4|2277.1|2277.5|2277.2|2277.6|2277.3|2277.3|2277|57
1613141350000|2021-02-12 14:49:10|2277.6|2277.3|2277.2|2276.9|2277.8|2277.5|2277|2276.7|43
1613141360000|2021-02-12 14:49:20|2277.3|2277|2277.8|2277.5|2277.9|2277.6|2277|2276.7|88
1613141370000|2021-02-12 14:49:30|2277.7|2277.4|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|118
1613141380000|2021-02-12 14:49:40|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2277.8|2277.5|96
1613141390000|2021-02-12 14:49:50|2278.5|2278.2|2278.7|2278.4|2278.8|2278.5|2278.3|2278|120
1613141400000|2021-02-12 14:50:00|2278.6|2278.3|2278.5|2278.2|2278.7|2278.4|2278.2|2277.9|138
1613141410000|2021-02-12 14:50:10|2278.2|2277.9|2278.7|2278.4|2278.8|2278.5|2277.6|2277.3|87
1613141420000|2021-02-12 14:50:20|2278.8|2278.5|2279.1|2278.8|2279.6|2279.3|2278.8|2278.5|70
1613141430000|2021-02-12 14:50:30|2278.9|2278.6|2279.7|2279.4|2279.7|2279.4|2278.9|2278.6|361
1613141440000|2021-02-12 14:50:40|2279.6|2279.3|2279|2278.7|2279.6|2279.3|2278.7|2278.4|44
1613141450000|2021-02-12 14:50:50|2279.2|2278.9|2279.7|2279.4|2279.7|2279.4|2279.2|2278.9|45
1613141460000|2021-02-12 14:51:00|2279.5|2279.2|2278.5|2278.2|2279.6|2279.3|2278|2277.7|95
1613141470000|2021-02-12 14:51:10|2278.4|2278.1|2277.1|2276.8|2278.4|2278.1|2277|2276.7|147
1613141480000|2021-02-12 14:51:20|2277.2|2276.9|2278|2277.7|2278.1|2277.8|2277.1|2276.8|231
1613141490000|2021-02-12 14:51:30|2278.3|2278|2278.6|2278.3|2278.7|2278.4|2277.9|2277.6|195
1613141500000|2021-02-12 14:51:40|2278.8|2278.5|2278.1|2277.8|2279.2|2278.9|2278|2277.7|343
1613141510000|2021-02-12 14:51:50|2278.2|2277.9|2277.7|2277.4|2278.3|2278|2277.5|2277.2|287
1613141520000|2021-02-12 14:52:00|2277.6|2277.3|2276.5|2276.2|2277.7|2277.4|2275.9|2275.6|143
1613141530000|2021-02-12 14:52:10|2276.7|2276.4|2276|2275.7|2276.7|2276.4|2275.4|2275.1|192
1613141540000|2021-02-12 14:52:20|2276.3|2276|2277|2276.7|2277|2276.7|2276|2275.7|78
1613141550000|2021-02-12 14:52:30|2276.8|2276.5|2276.4|2276.1|2277.5|2277.2|2276.4|2276.1|46
1613141560000|2021-02-12 14:52:40|2276.2|2275.9|2275.7|2275.4|2276.3|2276|2275.7|2275.4|43
1613141570000|2021-02-12 14:52:50|2276|2275.7|2275|2274.7|2276|2275.7|2275|2274.7|82
1613141580000|2021-02-12 14:53:00|2275.3|2275|2274.2|2273.9|2275.3|2275|2273.7|2273.4|174
1613141590000|2021-02-12 14:53:10|2274.3|2274|2273.3|2273|2274.5|2274.2|2273.3|2273|183
1613141600000|2021-02-12 14:53:20|2273.5|2273.2|2273.1|2272.8|2273.7|2273.4|2272.9|2272.6|445
1613141610000|2021-02-12 14:53:30|2273|2272.7|2273.4|2273.1|2273.7|2273.4|2273|2272.7|112
1613141620000|2021-02-12 14:53:40|2273.3|2273|2273.6|2273.3|2274|2273.7|2273.2|2272.9|100
1613141630000|2021-02-12 14:53:50|2273.4|2273.1|2273.9|2273.6|2274.7|2274.4|2273.4|2273.1|81
1613141640000|2021-02-12 14:54:00|2274|2273.7|2274.9|2274.6|2275.7|2275.4|2274|2273.7|195
1613141650000|2021-02-12 14:54:10|2275.1|2274.8|2275.5|2275.2|2275.8|2275.5|2274.9|2274.6|159
1613141660000|2021-02-12 14:54:20|2275.4|2275.1|2274.9|2274.6|2275.6|2275.3|2274.9|2274.6|28
1613141670000|2021-02-12 14:54:30|2274.8|2274.5|2274.7|2274.4|2275|2274.7|2274.3|2274|38
1613141680000|2021-02-12 14:54:40|2274.6|2274.3|2274.3|2274|2275.4|2275.1|2274.2|2273.9|56
1613141690000|2021-02-12 14:54:50|2274.5|2274.2|2273.8|2273.5|2274.8|2274.5|2273.8|2273.5|33
1613141700000|2021-02-12 14:55:00|2274.1|2273.8|2275.1|2274.8|2275.3|2275|2274.1|2273.8|88
1613141710000|2021-02-12 14:55:10|2274.9|2274.6|2275.6|2275.3|2275.6|2275.3|2274.5|2274.2|32
1613141720000|2021-02-12 14:55:20|2275.4|2275.1|2276|2275.7|2276.1|2275.8|2275.3|2275|42
1613141730000|2021-02-12 14:55:30|2275.7|2275.4|2275|2274.7|2276|2275.7|2274.9|2274.6|87
1613141740000|2021-02-12 14:55:40|2275.1|2274.8|2275.3|2275|2275.4|2275.1|2274.9|2274.6|66
1613141750000|2021-02-12 14:55:50|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275|2274.7|26
1613141760000|2021-02-12 14:56:00|2275.1|2274.8|2276.6|2276.3|2276.6|2276.3|2275.1|2274.8|99
1613141770000|2021-02-12 14:56:10|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2275.7|2275.4|83
1613141780000|2021-02-12 14:56:20|2276.1|2275.8|2276.6|2276.3|2276.8|2276.5|2275.7|2275.4|52
1613141790000|2021-02-12 14:56:30|2276.8|2276.5|2276.3|2276|2277|2276.7|2276.3|2276|115
1613141800000|2021-02-12 14:56:40|2276.4|2276.1|2276.3|2276|2276.7|2276.4|2276.1|2275.8|28
1613141810000|2021-02-12 14:56:50|2276.7|2276.4|2275.6|2275.3|2276.7|2276.4|2275.4|2275.1|31
1613141820000|2021-02-12 14:57:00|2275.8|2275.5|2276.6|2276.3|2276.8|2276.5|2275.8|2275.5|48
1613141830000|2021-02-12 14:57:10|2276.7|2276.4|2276.8|2276.5|2277|2276.7|2276.6|2276.3|45
1613141840000|2021-02-12 14:57:20|2276.9|2276.6|2277.5|2277.2|2277.7|2277.4|2276.9|2276.6|78
1613141850000|2021-02-12 14:57:30|2277.8|2277.5|2276.6|2276.3|2278|2277.7|2276.6|2276.3|60
1613141860000|2021-02-12 14:57:40|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.2|2275.9|38
1613141870000|2021-02-12 14:57:50|2276.6|2276.3|2277.2|2276.9|2277.2|2276.9|2276.6|2276.3|26
1613141880000|2021-02-12 14:58:00|2276.9|2276.6|2278|2277.7|2278|2277.7|2276.9|2276.6|66
1613141890000|2021-02-12 14:58:10|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.5|2277.2|64
1613141900000|2021-02-12 14:58:20|2277.9|2277.6|2277.5|2277.2|2278|2277.7|2277.5|2277.2|46
1613141910000|2021-02-12 14:58:30|2277.6|2277.3|2277.5|2277.2|2278.1|2277.8|2277.4|2277.1|47
1613141920000|2021-02-12 14:58:40|2277.8|2277.5|2277.9|2277.6|2278.2|2277.9|2277.8|2277.5|35
1613141930000|2021-02-12 14:58:50|2277.8|2277.5|2277.4|2277.1|2278.2|2277.9|2277.4|2277.1|47
1613141940000|2021-02-12 14:59:00|2277.3|2277|2277.5|2277.2|2277.6|2277.3|2277|2276.7|83
1613141950000|2021-02-12 14:59:10|2277.8|2277.5|2278.1|2277.8|2278.1|2277.8|2277.8|2277.5|26
1613141960000|2021-02-12 14:59:20|2278.2|2277.9|2277.6|2277.3|2278.5|2278.2|2277.6|2277.3|43
1613141970000|2021-02-12 14:59:30|2277.5|2277.2|2277.9|2277.6|2277.9|2277.6|2276.9|2276.6|29
1613141980000|2021-02-12 14:59:40|2278|2277.7|2277.6|2277.3|2278|2277.7|2277.4|2277.1|20
1613141990000|2021-02-12 14:59:50|2277.7|2277.4|2277.2|2276.9|2277.7|2277.4|2277.1|2276.8|18
1613142000000|2021-02-12 15:00:00|2276.6|2276.3|2277.5|2277.2|2277.7|2277.4|2276.6|2276.3|95
1613142010000|2021-02-12 15:00:10|2277.8|2277.5|2277.3|2277|2277.8|2277.5|2277.2|2276.9|29
1613142020000|2021-02-12 15:00:20|2277.4|2277.1|2277.5|2277.2|2277.9|2277.6|2277.2|2276.9|51
1613142030000|2021-02-12 15:00:30|2277.3|2277|2277.7|2277.4|2277.7|2277.4|2276.9|2276.6|76
1613142040000|2021-02-12 15:00:40|2278|2277.7|2278|2277.7|2278.2|2277.9|2277.9|2277.6|32
1613142050000|2021-02-12 15:00:50|2277.9|2277.6|2278.2|2277.9|2278.3|2278|2277.7|2277.4|52
1613142060000|2021-02-12 15:01:00|2278.1|2277.8|2278.1|2277.8|2278.5|2278.2|2277.6|2277.3|394
1613142070000|2021-02-12 15:01:10|2278.3|2278|2279.2|2278.9|2279.3|2279|2278|2277.7|104
1613142080000|2021-02-12 15:01:20|2279.1|2278.8|2279|2278.7|2279.3|2279|2278.7|2278.4|53
1613142090000|2021-02-12 15:01:30|2278.9|2278.6|2279|2278.7|2279.3|2279|2278.4|2278.1|57
1613142100000|2021-02-12 15:01:40|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.2|2277.9|29
1613142110000|2021-02-12 15:01:50|2278.9|2278.6|2279.2|2278.9|2279.6|2279.3|2278.9|2278.6|236
1613142120000|2021-02-12 15:02:00|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2278.6|2278.3|65
1613142130000|2021-02-12 15:02:10|2279.3|2279|2280.1|2279.8|2280.1|2279.8|2279.3|2279|57
1613142140000|2021-02-12 15:02:20|2280|2279.7|2281.1|2280.8|2281.1|2280.8|2279.8|2279.5|100
1613142150000|2021-02-12 15:02:30|2281|2280.7|2280.8|2280.5|2281.3|2281|2280.8|2280.5|123
1613142160000|2021-02-12 15:02:40|2280.5|2280.2|2279.9|2279.6|2280.8|2280.5|2279.9|2279.6|56
1613142170000|2021-02-12 15:02:50|2280|2279.7|2280.1|2279.8|2280.3|2280|2279.5|2279.2|36
1613142180000|2021-02-12 15:03:00|2280.3|2280|2280.4|2280.1|2280.6|2280.3|2280.2|2279.9|70
1613142190000|2021-02-12 15:03:10|2280.3|2280|2281.5|2281.2|2281.5|2281.2|2280.3|2280|58
1613142200000|2021-02-12 15:03:20|2281.3|2281|2281.8|2281.5|2281.9|2281.6|2281|2280.7|94
1613142210000|2021-02-12 15:03:30|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.6|2281.3|50
1613142220000|2021-02-12 15:03:40|2282|2281.7|2282.1|2281.8|2282.3|2282|2282|2281.7|131
1613142230000|2021-02-12 15:03:50|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|123
1613142240000|2021-02-12 15:04:00|2281.7|2281.4|2281.3|2281|2282|2281.7|2281|2280.7|128
1613142250000|2021-02-12 15:04:10|2281.2|2280.9|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|37
1613142260000|2021-02-12 15:04:20|2281|2280.7|2281.3|2281|2281.6|2281.3|2281|2280.7|59
1613142270000|2021-02-12 15:04:30|2281.2|2280.9|2281.1|2280.8|2281.4|2281.1|2280.9|2280.6|56
1613142280000|2021-02-12 15:04:40|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.3|2281|47
1613142290000|2021-02-12 15:04:50|2281.6|2281.3|2281.6|2281.3|2281.8|2281.5|2281.3|2281|64
1613142300000|2021-02-12 15:05:00|2281.8|2281.5|2282.1|2281.8|2282.3|2282|2281.8|2281.5|185
1613142310000|2021-02-12 15:05:10|2282.3|2282|2282.1|2281.8|2282.3|2282|2282|2281.7|128
1613142320000|2021-02-12 15:05:20|2282|2281.7|2281.2|2280.9|2282.2|2281.9|2281.2|2280.9|64
1613142330000|2021-02-12 15:05:30|2281.3|2281|2281.1|2280.8|2281.5|2281.2|2280.7|2280.4|49
1613142340000|2021-02-12 15:05:40|2280.7|2280.4|2281.5|2281.2|2281.5|2281.2|2280.7|2280.4|27
1613142350000|2021-02-12 15:05:50|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.4|2281.1|57
1613142360000|2021-02-12 15:06:00|2281.8|2281.5|2282.3|2282|2282.3|2282|2281.8|2281.5|151
1613142370000|2021-02-12 15:06:10|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282|2281.7|51
1613142380000|2021-02-12 15:06:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|119
1613142390000|2021-02-12 15:06:30|2282.2|2281.9|2282.3|2282|2282.6|2282.3|2282.2|2281.9|133
1613142400000|2021-02-12 15:06:40|2282.2|2281.9|2282.1|2281.8|2282.4|2282.1|2282|2281.7|70
1613142410000|2021-02-12 15:06:50|2282.2|2281.9|2281.8|2281.5|2282.4|2282.1|2281.8|2281.5|69
1613142420000|2021-02-12 15:07:00|2281.7|2281.4|2281.4|2281.1|2281.9|2281.6|2281.2|2280.9|51
1613142430000|2021-02-12 15:07:10|2281.3|2281|2281.6|2281.3|2281.9|2281.6|2281.3|2281|57
1613142440000|2021-02-12 15:07:20|2281.5|2281.2|2281.3|2281|2281.7|2281.4|2281.3|2281|30
1613142450000|2021-02-12 15:07:30|2281.7|2281.4|2282.3|2282|2282.3|2282|2281.6|2281.3|91
1613142460000|2021-02-12 15:07:40|2282.4|2282.1|2282.2|2281.9|2282.6|2282.3|2282.2|2281.9|81
1613142470000|2021-02-12 15:07:50|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.2|2281.9|72
1613142480000|2021-02-12 15:08:00|2282.2|2281.9|2282|2281.7|2282.4|2282.1|2281.8|2281.5|80
1613142490000|2021-02-12 15:08:10|2281.9|2281.6|2281.8|2281.5|2282.5|2282.2|2281.4|2281.1|94
1613142500000|2021-02-12 15:08:20|2281.9|2281.6|2281.4|2281.1|2282|2281.7|2281.4|2281.1|28
1613142510000|2021-02-12 15:08:30|2281.5|2281.2|2281.5|2281.2|2281.9|2281.6|2281.5|2281.2|77
1613142520000|2021-02-12 15:08:40|2281.4|2281.1|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|39
1613142530000|2021-02-12 15:08:50|2281.5|2281.2|2281.8|2281.5|2282|2281.7|2281.2|2280.9|58
1613142540000|2021-02-12 15:09:00|2282.1|2281.8|2282.3|2282|2282.5|2282.2|2282|2281.7|111
1613142550000|2021-02-12 15:09:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282|2281.7|76
1613142560000|2021-02-12 15:09:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|61
1613142570000|2021-02-12 15:09:30|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282.1|2281.8|35
1613142580000|2021-02-12 15:09:40|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2281.8|2281.5|33
1613142590000|2021-02-12 15:09:50|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282|2281.7|50
1613142600000|2021-02-12 15:10:00|2282.2|2281.9|2281.8|2281.5|2282.2|2281.9|2281.7|2281.4|80
1613142610000|2021-02-12 15:10:10|2281.6|2281.3|2281.9|2281.6|2282|2281.7|2281.6|2281.3|49
1613142620000|2021-02-12 15:10:20|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|50
1613142630000|2021-02-12 15:10:30|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.7|2281.4|91
1613142640000|2021-02-12 15:10:40|2281.8|2281.5|2282.1|2281.8|2282.2|2281.9|2281.8|2281.5|53
1613142650000|2021-02-12 15:10:50|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2281.9|2281.6|53
1613142660000|2021-02-12 15:11:00|2281.9|2281.6|2282.7|2282.4|2282.7|2282.4|2281.8|2281.5|33
1613142670000|2021-02-12 15:11:10|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.8|2282.5|98
1613142680000|2021-02-12 15:11:20|2282.9|2282.6|2283.5|2283.2|2283.7|2283.4|2282.8|2282.5|74
1613142690000|2021-02-12 15:11:30|2283.6|2283.3|2284.4|2284.1|2284.4|2284.1|2283.5|2283.2|90
1613142700000|2021-02-12 15:11:40|2284.3|2284|2284.3|2284|2284.6|2284.3|2284.2|2283.9|209
1613142710000|2021-02-12 15:11:50|2284.2|2283.9|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|69
1613142720000|2021-02-12 15:12:00|2284.2|2283.9|2285|2284.7|2285|2284.7|2284.2|2283.9|234
1613142730000|2021-02-12 15:12:10|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2284.9|2284.6|195
1613142740000|2021-02-12 15:12:20|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|75
1613142750000|2021-02-12 15:12:30|2285.7|2285.4|2285.4|2285.1|2285.8|2285.5|2285.2|2284.9|96
1613142760000|2021-02-12 15:12:40|2285.3|2285|2285.5|2285.2|2285.8|2285.5|2285.3|2285|58
1613142770000|2021-02-12 15:12:50|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|69
1613142780000|2021-02-12 15:13:00|2285.7|2285.4|2285.9|2285.6|2286|2285.7|2285.7|2285.4|72
1613142790000|2021-02-12 15:13:10|2285.8|2285.5|2286.2|2285.9|2286.4|2286.1|2285.8|2285.5|84
1613142800000|2021-02-12 15:13:20|2286.3|2286|2286.6|2286.3|2286.6|2286.3|2286.2|2285.9|52
1613142810000|2021-02-12 15:13:30|2286.5|2286.2|2286|2285.7|2286.5|2286.2|2285.8|2285.5|66
1613142820000|2021-02-12 15:13:40|2286.1|2285.8|2286.2|2285.9|2286.3|2286|2286|2285.7|75
1613142830000|2021-02-12 15:13:50|2286.3|2286|2286.5|2286.2|2286.6|2286.3|2286.3|2286|29
1613142840000|2021-02-12 15:14:00|2286.4|2286.1|2286.1|2285.8|2286.5|2286.2|2286.1|2285.8|44
1613142850000|2021-02-12 15:14:10|2286.2|2285.9|2286.6|2286.3|2286.6|2286.3|2286.1|2285.8|40
1613142860000|2021-02-12 15:14:20|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2286|2285.7|41
1613142870000|2021-02-12 15:14:30|2286.2|2285.9|2286.3|2286|2286.5|2286.2|2286|2285.7|38
1613142880000|2021-02-12 15:14:40|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.3|2286|69
1613142890000|2021-02-12 15:14:50|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.3|2286|81
1613142900000|2021-02-12 15:15:00|2286.5|2286.2|2287.7|2287.4|2287.9|2287.6|2286.5|2286.2|218
1613142910000|2021-02-12 15:15:10|2287.9|2287.6|2288.1|2287.8|2288.6|2288.3|2287.9|2287.6|212
1613142920000|2021-02-12 15:15:20|2288|2287.7|2288.3|2288|2288.8|2288.5|2287.7|2287.4|154
1613142930000|2021-02-12 15:15:30|2288.2|2287.9|2288.4|2288.1|2288.6|2288.3|2288.2|2287.9|53
1613142940000|2021-02-12 15:15:40|2288.3|2288|2287.6|2287.3|2288.6|2288.3|2287.6|2287.3|130
1613142950000|2021-02-12 15:15:50|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.4|2287.1|58
1613142960000|2021-02-12 15:16:00|2287.8|2287.5|2286.7|2286.4|2287.9|2287.6|2286.7|2286.4|130
1613142970000|2021-02-12 15:16:10|2286.6|2286.3|2286.3|2286|2286.8|2286.5|2286|2285.7|110
1613142980000|2021-02-12 15:16:20|2286.4|2286.1|2285.7|2285.4|2286.4|2286.1|2285.7|2285.4|101
1613142990000|2021-02-12 15:16:30|2285.6|2285.3|2285.6|2285.3|2285.8|2285.5|2285.2|2284.9|73
1613143000000|2021-02-12 15:16:40|2285.2|2284.9|2284.6|2284.3|2285.3|2285|2284.6|2284.3|83
1613143010000|2021-02-12 15:16:50|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.1|2283.8|341
1613143020000|2021-02-12 15:17:00|2284.6|2284.3|2285.4|2285.1|2285.4|2285.1|2284.5|2284.2|114
1613143030000|2021-02-12 15:17:10|2285.6|2285.3|2285.9|2285.6|2286.3|2286|2285.5|2285.2|83
1613143040000|2021-02-12 15:17:20|2285.7|2285.4|2286.5|2286.2|2286.6|2286.3|2285.7|2285.4|65
1613143050000|2021-02-12 15:17:30|2286.6|2286.3|2285.8|2285.5|2286.6|2286.3|2285.8|2285.5|50
1613143060000|2021-02-12 15:17:40|2285.7|2285.4|2285.7|2285.4|2286|2285.7|2285.5|2285.2|27
1613143070000|2021-02-12 15:17:50|2285.5|2285.2|2285.4|2285.1|2285.6|2285.3|2284.8|2284.5|58
1613143080000|2021-02-12 15:18:00|2285.2|2284.9|2283.6|2283.3|2285.2|2284.9|2283.4|2283.1|166
1613143090000|2021-02-12 15:18:10|2283.4|2283.1|2282.4|2282.1|2283.8|2283.5|2282.2|2281.9|135
1613143100000|2021-02-12 15:18:20|2282.5|2282.2|2282|2281.7|2283|2282.7|2281.5|2281.2|131
1613143110000|2021-02-12 15:18:30|2282.1|2281.8|2283|2282.7|2283.1|2282.8|2282.1|2281.8|104
1613143120000|2021-02-12 15:18:40|2282.9|2282.6|2284|2283.7|2284|2283.7|2282.5|2282.2|95
1613143130000|2021-02-12 15:18:50|2284.1|2283.8|2283.8|2283.5|2284.6|2284.3|2283.8|2283.5|75
1613143140000|2021-02-12 15:19:00|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.1|2282.8|76
1613143150000|2021-02-12 15:19:10|2283.4|2283.1|2283.1|2282.8|2283.5|2283.2|2282.9|2282.6|59
1613143160000|2021-02-12 15:19:20|2283.2|2282.9|2284|2283.7|2284.3|2284|2283.2|2282.9|38
1613143170000|2021-02-12 15:19:30|2284.1|2283.8|2283.8|2283.5|2284.1|2283.8|2283.1|2282.8|32
1613143180000|2021-02-12 15:19:40|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.7|2283.4|31
1613143190000|2021-02-12 15:19:50|2283.5|2283.2|2282.7|2282.4|2283.5|2283.2|2282.6|2282.3|47
1613143200000|2021-02-12 15:20:00|2282.9|2282.6|2283.2|2282.9|2283.6|2283.3|2282.9|2282.6|47
1613143210000|2021-02-12 15:20:10|2283.1|2282.8|2283.3|2283|2283.3|2283|2282.6|2282.3|31
1613143220000|2021-02-12 15:20:20|2283|2282.7|2283.4|2283.1|2283.4|2283.1|2282.7|2282.4|14
1613143230000|2021-02-12 15:20:30|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2282.8|2282.5|7
1613143240000|2021-02-12 15:20:40|2283.2|2282.9|2283.4|2283.1|2283.6|2283.3|2282.9|2282.6|40
1613143250000|2021-02-12 15:20:50|2283.7|2283.4|2282.6|2282.3|2283.7|2283.4|2282.5|2282.2|51
1613143260000|2021-02-12 15:21:00|2282.5|2282.2|2281.2|2280.9|2282.5|2282.2|2281.2|2280.9|88
1613143270000|2021-02-12 15:21:10|2281.1|2280.8|2281|2280.7|2281.2|2280.9|2280.7|2280.4|89
1613143280000|2021-02-12 15:21:20|2280.8|2280.5|2281|2280.7|2281.1|2280.8|2280.6|2280.3|37
1613143290000|2021-02-12 15:21:30|2281.1|2280.8|2281|2280.7|2282.1|2281.8|2281|2280.7|88
1613143300000|2021-02-12 15:21:40|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.4|2280.1|47
1613143310000|2021-02-12 15:21:50|2280.8|2280.5|2280.5|2280.2|2280.9|2280.6|2280.4|2280.1|18
1613143320000|2021-02-12 15:22:00|2280.2|2279.9|2280.3|2280|2280.9|2280.6|2280.2|2279.9|167
1613143330000|2021-02-12 15:22:10|2280.4|2280.1|2282.2|2281.9|2282.2|2281.9|2280.4|2280.1|46
1613143340000|2021-02-12 15:22:20|2282.1|2281.8|2282.6|2282.3|2282.6|2282.3|2282|2281.7|49
1613143350000|2021-02-12 15:22:30|2282.7|2282.4|2281.6|2281.3|2282.7|2282.4|2281.6|2281.3|30
1613143360000|2021-02-12 15:22:40|2281.7|2281.4|2282.2|2281.9|2282.2|2281.9|2281.7|2281.4|11
1613143370000|2021-02-12 15:22:50|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2281.7|2281.4|33
1613143380000|2021-02-12 15:23:00|2282.1|2281.8|2282.6|2282.3|2282.9|2282.6|2282.1|2281.8|43
1613143390000|2021-02-12 15:23:10|2282.9|2282.6|2282.5|2282.2|2282.9|2282.6|2282.3|2282|73
1613143400000|2021-02-12 15:23:20|2282.7|2282.4|2283.2|2282.9|2283.4|2283.1|2282.7|2282.4|152
1613143410000|2021-02-12 15:23:30|2283.5|2283.2|2284.6|2284.3|2284.6|2284.3|2283.2|2282.9|102
1613143420000|2021-02-12 15:23:40|2284.7|2284.4|2284.5|2284.2|2285.2|2284.9|2284.4|2284.1|137
1613143430000|2021-02-12 15:23:50|2284.6|2284.3|2284.4|2284.1|2284.7|2284.4|2284|2283.7|35
1613143440000|2021-02-12 15:24:00|2284.5|2284.2|2284|2283.7|2284.5|2284.2|2283.9|2283.6|63
1613143450000|2021-02-12 15:24:10|2283.9|2283.6|2284|2283.7|2284.4|2284.1|2283.8|2283.5|70
1613143460000|2021-02-12 15:24:20|2283.9|2283.6|2284.7|2284.4|2284.7|2284.4|2283.9|2283.6|48
1613143470000|2021-02-12 15:24:30|2284.5|2284.2|2284.9|2284.6|2285.2|2284.9|2284.4|2284.1|32
1613143480000|2021-02-12 15:24:40|2285|2284.7|2284.4|2284.1|2285.2|2284.9|2284.3|2284|54
1613143490000|2021-02-12 15:24:50|2284.3|2284|2284.6|2284.3|2284.8|2284.5|2284.3|2284|37
1613143500000|2021-02-12 15:25:00|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.6|2284.3|46
1613143510000|2021-02-12 15:25:10|2284.6|2284.3|2284.1|2283.8|2284.6|2284.3|2284.1|2283.8|30
1613143520000|2021-02-12 15:25:20|2284.3|2284|2284.3|2284|2284.3|2284|2283.5|2283.2|50
1613143530000|2021-02-12 15:25:30|2284.2|2283.9|2284.4|2284.1|2284.5|2284.2|2284.2|2283.9|57
1613143540000|2021-02-12 15:25:40|2284.7|2284.4|2284.2|2283.9|2284.7|2284.4|2284.2|2283.9|44
1613143550000|2021-02-12 15:25:50|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|40
1613143560000|2021-02-12 15:26:00|2284.2|2283.9|2284.6|2284.3|2284.7|2284.4|2284.1|2283.8|67
1613143570000|2021-02-12 15:26:10|2284.8|2284.5|2284.9|2284.6|2285|2284.7|2284.4|2284.1|50
1613143580000|2021-02-12 15:26:20|2285|2284.7|2285.7|2285.4|2285.7|2285.4|2285|2284.7|56
1613143590000|2021-02-12 15:26:30|2285.6|2285.3|2285.3|2285|2285.8|2285.5|2285.2|2284.9|56
1613143600000|2021-02-12 15:26:40|2285.4|2285.1|2284.7|2284.4|2285.4|2285.1|2284.6|2284.3|40
1613143610000|2021-02-12 15:26:50|2284.6|2284.3|2284.3|2284|2284.6|2284.3|2284.2|2283.9|197
1613143620000|2021-02-12 15:27:00|2284.2|2283.9|2284.1|2283.8|2284.6|2284.3|2284|2283.7|70
1613143630000|2021-02-12 15:27:10|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2283.4|2283.1|102
1613143640000|2021-02-12 15:27:20|2284|2283.7|2284.2|2283.9|2284.7|2284.4|2284|2283.7|44
1613143650000|2021-02-12 15:27:30|2284.1|2283.8|2283.9|2283.6|2284.2|2283.9|2283.6|2283.3|33
1613143660000|2021-02-12 15:27:40|2284.1|2283.8|2284.3|2284|2284.5|2284.2|2284.1|2283.8|16
1613143670000|2021-02-12 15:27:50|2284.2|2283.9|2283.8|2283.5|2284.3|2284|2283.8|2283.5|33
1613143680000|2021-02-12 15:28:00|2283.9|2283.6|2282.8|2282.5|2283.9|2283.6|2282.8|2282.5|99
1613143690000|2021-02-12 15:28:10|2282.9|2282.6|2283.9|2283.6|2283.9|2283.6|2282.8|2282.5|36
1613143700000|2021-02-12 15:28:20|2284.1|2283.8|2284|2283.7|2284.4|2284.1|2284|2283.7|54
1613143710000|2021-02-12 15:28:30|2283.9|2283.6|2283.2|2282.9|2284|2283.7|2283.2|2282.9|28
1613143720000|2021-02-12 15:28:40|2283.4|2283.1|2283.4|2283.1|2283.6|2283.3|2283.1|2282.8|31
1613143730000|2021-02-12 15:28:50|2283.5|2283.2|2283.1|2282.8|2283.5|2283.2|2282.6|2282.3|44
1613143740000|2021-02-12 15:29:00|2283|2282.7|2282.4|2282.1|2283|2282.7|2282.3|2282|26
1613143750000|2021-02-12 15:29:10|2282.6|2282.3|2281.3|2281|2282.6|2282.3|2281.3|2281|146
1613143760000|2021-02-12 15:29:20|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|37
1613143770000|2021-02-12 15:29:30|2281.1|2280.8|2280.2|2279.9|2281.2|2280.9|2280.1|2279.8|77
1613143780000|2021-02-12 15:29:40|2280.4|2280.1|2279.9|2279.6|2280.5|2280.2|2279.9|2279.6|81
1613143790000|2021-02-12 15:29:50|2279.8|2279.5|2278.4|2278.1|2280|2279.7|2278.4|2278.1|186
1613143800000|2021-02-12 15:30:00|2278.3|2278|2276.3|2276|2278.7|2278.4|2276.3|2276|483
1613143810000|2021-02-12 15:30:10|2276.4|2276.1|2273.7|2273.4|2276.4|2276.1|2273.6|2273.3|309
1613143820000|2021-02-12 15:30:20|2273.9|2273.6|2274.2|2273.9|2275.6|2275.3|2273.9|2273.6|253
1613143830000|2021-02-12 15:30:30|2274.3|2274|2275.1|2274.8|2275.8|2275.5|2274.2|2273.9|79
1613143840000|2021-02-12 15:30:40|2274.9|2274.6|2275.7|2275.4|2276.2|2275.9|2274.9|2274.6|117
1613143850000|2021-02-12 15:30:50|2275.4|2275.1|2275.2|2274.9|2275.5|2275.2|2274.9|2274.6|81
1613143860000|2021-02-12 15:31:00|2275|2274.7|2276.3|2276|2276.4|2276.1|2275|2274.7|120
1613143870000|2021-02-12 15:31:10|2276.4|2276.1|2275.1|2274.8|2276.4|2276.1|2275|2274.7|40
1613143880000|2021-02-12 15:31:20|2275.2|2274.9|2274.8|2274.5|2275.4|2275.1|2274.4|2274.1|106
1613143890000|2021-02-12 15:31:30|2275|2274.7|2274.6|2274.3|2275.3|2275|2274.5|2274.2|105
1613143900000|2021-02-12 15:31:40|2274.9|2274.6|2274.6|2274.3|2275|2274.7|2274.4|2274.1|110
1613143910000|2021-02-12 15:31:50|2274.4|2274.1|2274.8|2274.5|2274.8|2274.5|2274.3|2274|204
1613143920000|2021-02-12 15:32:00|2274.7|2274.4|2276|2275.7|2276.8|2276.5|2274.5|2274.2|134
1613143930000|2021-02-12 15:32:10|2275.8|2275.5|2276.5|2276.2|2276.6|2276.3|2275.4|2275.1|108
1613143940000|2021-02-12 15:32:20|2276.6|2276.3|2277.4|2277.1|2277.4|2277.1|2276.6|2276.3|73
1613143950000|2021-02-12 15:32:30|2277.2|2276.9|2278.1|2277.8|2278.1|2277.8|2277.1|2276.8|74
1613143960000|2021-02-12 15:32:40|2278.2|2277.9|2277.6|2277.3|2278.2|2277.9|2277.4|2277.1|50
1613143970000|2021-02-12 15:32:50|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2276.5|2276.2|66
1613143980000|2021-02-12 15:33:00|2277.3|2277|2276.6|2276.3|2278|2277.7|2276.6|2276.3|83
1613143990000|2021-02-12 15:33:10|2276.5|2276.2|2275.5|2275.2|2276.6|2276.3|2275.5|2275.2|55
1613144000000|2021-02-12 15:33:20|2275.6|2275.3|2275.1|2274.8|2275.7|2275.4|2274.4|2274.1|116
1613144010000|2021-02-12 15:33:30|2275.2|2274.9|2275.7|2275.4|2276.3|2276|2275|2274.7|78
1613144020000|2021-02-12 15:33:40|2275.8|2275.5|2277|2276.7|2277|2276.7|2275.7|2275.4|49
1613144030000|2021-02-12 15:33:50|2276.7|2276.4|2276.5|2276.2|2277.2|2276.9|2276.1|2275.8|58
1613144040000|2021-02-12 15:34:00|2276.4|2276.1|2277|2276.7|2277.2|2276.9|2276.4|2276.1|24
1613144050000|2021-02-12 15:34:10|2276.8|2276.5|2277.6|2277.3|2277.9|2277.6|2276.8|2276.5|91
1613144060000|2021-02-12 15:34:20|2277.5|2277.2|2278.7|2278.4|2278.7|2278.4|2277.4|2277.1|81
1613144070000|2021-02-12 15:34:30|2278.6|2278.3|2279.6|2279.3|2279.9|2279.6|2278.6|2278.3|66
1613144080000|2021-02-12 15:34:40|2279.7|2279.4|2280.4|2280.1|2280.4|2280.1|2279.6|2279.3|69
1613144090000|2021-02-12 15:34:50|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2279.8|2279.5|49
1613144100000|2021-02-12 15:35:00|2280.6|2280.3|2281.8|2281.5|2282|2281.7|2280.5|2280.2|169
1613144110000|2021-02-12 15:35:10|2281.9|2281.6|2281.2|2280.9|2282.4|2282.1|2281.2|2280.9|85
1613144120000|2021-02-12 15:35:20|2281.4|2281.1|2281.8|2281.5|2282|2281.7|2281|2280.7|58
1613144130000|2021-02-12 15:35:30|2281.9|2281.6|2282.2|2281.9|2282.3|2282|2281.6|2281.3|50
1613144140000|2021-02-12 15:35:40|2282.3|2282|2282.5|2282.2|2282.6|2282.3|2282|2281.7|51
1613144150000|2021-02-12 15:35:50|2282.6|2282.3|2282.4|2282.1|2282.8|2282.5|2282.4|2282.1|82
1613144160000|2021-02-12 15:36:00|2282.3|2282|2281.9|2281.6|2282.6|2282.3|2281.8|2281.5|71
1613144170000|2021-02-12 15:36:10|2282|2281.7|2282.1|2281.8|2282.4|2282.1|2281.9|2281.6|30
1613144180000|2021-02-12 15:36:20|2282.2|2281.9|2282.3|2282|2282.3|2282|2281.6|2281.3|58
1613144190000|2021-02-12 15:36:30|2282.2|2281.9|2281.8|2281.5|2282.2|2281.9|2281.6|2281.3|52
1613144200000|2021-02-12 15:36:40|2281.7|2281.4|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|39
1613144210000|2021-02-12 15:36:50|2281.7|2281.4|2280.8|2280.5|2281.7|2281.4|2280.2|2279.9|132
1613144220000|2021-02-12 15:37:00|2280.7|2280.4|2281.5|2281.2|2281.5|2281.2|2280.5|2280.2|33
1613144230000|2021-02-12 15:37:10|2281.4|2281.1|2282|2281.7|2282.3|2282|2281.4|2281.1|66
1613144240000|2021-02-12 15:37:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282|2281.7|38
1613144250000|2021-02-12 15:37:30|2282.3|2282|2282.8|2282.5|2283|2282.7|2282.2|2281.9|57
1613144260000|2021-02-12 15:37:40|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.4|2282.1|70
1613144270000|2021-02-12 15:37:50|2283.3|2283|2284.1|2283.8|2284.2|2283.9|2283.3|2283|242
1613144280000|2021-02-12 15:38:00|2284.4|2284.1|2283.7|2283.4|2284.9|2284.6|2283.3|2283|382
1613144290000|2021-02-12 15:38:10|2283.6|2283.3|2284.1|2283.8|2284.1|2283.8|2283.6|2283.3|72
1613144300000|2021-02-12 15:38:20|2284.4|2284.1|2284.5|2284.2|2285.2|2284.9|2284.4|2284.1|150
1613144310000|2021-02-12 15:38:30|2284.3|2284|2285.5|2285.2|2285.6|2285.3|2284.1|2283.8|99
1613144320000|2021-02-12 15:38:40|2285.6|2285.3|2285.3|2285|2285.8|2285.5|2284.8|2284.5|80
1613144330000|2021-02-12 15:38:50|2285|2284.7|2285.3|2285|2285.6|2285.3|2284.8|2284.5|72
1613144340000|2021-02-12 15:39:00|2285.2|2284.9|2285.2|2284.9|2286|2285.7|2284.8|2284.5|264
1613144350000|2021-02-12 15:39:10|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2285.1|2284.8|72
1613144360000|2021-02-12 15:39:20|2285.6|2285.3|2285.4|2285.1|2285.7|2285.4|2285|2284.7|113
1613144370000|2021-02-12 15:39:30|2285.3|2285|2285.4|2285.1|2285.6|2285.3|2285|2284.7|349
1613144380000|2021-02-12 15:39:40|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2284.7|2284.4|241
1613144390000|2021-02-12 15:39:50|2285.3|2285|2285.6|2285.3|2285.7|2285.4|2285|2284.7|274
1613144400000|2021-02-12 15:40:00|2285.9|2285.6|2286.2|2285.9|2286.4|2286.1|2285.5|2285.2|317
1613144410000|2021-02-12 15:40:10|2285.8|2285.5|2286.2|2285.9|2286.2|2285.9|2285.6|2285.3|127
1613144420000|2021-02-12 15:40:20|2286.3|2286|2286.4|2286.1|2286.6|2286.3|2286|2285.7|163
1613144430000|2021-02-12 15:40:30|2286.2|2285.9|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|149
1613144440000|2021-02-12 15:40:40|2286.3|2286|2286.4|2286.1|2286.7|2286.4|2286.2|2285.9|146
1613144450000|2021-02-12 15:40:50|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|219
1613144460000|2021-02-12 15:41:00|2286.3|2286|2286.5|2286.2|2286.6|2286.3|2285.8|2285.5|158
1613144470000|2021-02-12 15:41:10|2286.6|2286.3|2285.5|2285.2|2286.6|2286.3|2285.4|2285.1|59
1613144480000|2021-02-12 15:41:20|2285.6|2285.3|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|21
1613144490000|2021-02-12 15:41:30|2285.6|2285.3|2286.2|2285.9|2286.2|2285.9|2285.5|2285.2|56
1613144500000|2021-02-12 15:41:40|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.2|2285.9|47
1613144510000|2021-02-12 15:41:50|2286.5|2286.2|2287|2286.7|2287|2286.7|2286.5|2286.2|87
1613144520000|2021-02-12 15:42:00|2286.8|2286.5|2286.6|2286.3|2286.9|2286.6|2286.3|2286|54
1613144530000|2021-02-12 15:42:10|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2285.7|2285.4|45
1613144540000|2021-02-12 15:42:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.1|2285.8|110
1613144550000|2021-02-12 15:42:30|2286.2|2285.9|2285.8|2285.5|2286.2|2285.9|2285.8|2285.5|37
1613144560000|2021-02-12 15:42:40|2285.7|2285.4|2285.5|2285.2|2285.9|2285.6|2285.4|2285.1|55
1613144570000|2021-02-12 15:42:50|2285.7|2285.4|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|30
1613144580000|2021-02-12 15:43:00|2285.7|2285.4|2286.4|2286.1|2286.5|2286.2|2285.7|2285.4|63
1613144590000|2021-02-12 15:43:10|2286.2|2285.9|2286.3|2286|2286.3|2286|2286|2285.7|43
1613144600000|2021-02-12 15:43:20|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|26
1613144610000|2021-02-12 15:43:30|2286.3|2286|2286.4|2286.1|2286.6|2286.3|2286.1|2285.8|53
1613144620000|2021-02-12 15:43:40|2286.1|2285.8|2286.5|2286.2|2286.7|2286.4|2286.1|2285.8|53
1613144630000|2021-02-12 15:43:50|2286.3|2286|2286.6|2286.3|2286.7|2286.4|2286.3|2286|25
1613144640000|2021-02-12 15:44:00|2286.7|2286.4|2286.3|2286|2286.9|2286.6|2285.9|2285.6|112
1613144650000|2021-02-12 15:44:10|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.3|2286|19
1613144660000|2021-02-12 15:44:20|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|25
1613144670000|2021-02-12 15:44:30|2286.8|2286.5|2287.2|2286.9|2287.2|2286.9|2286.4|2286.1|33
1613144680000|2021-02-12 15:44:40|2287.1|2286.8|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|33
1613144690000|2021-02-12 15:44:50|2287.1|2286.8|2287.6|2287.3|2287.8|2287.5|2287.1|2286.8|87
1613144700000|2021-02-12 15:45:00|2287.5|2287.2|2287.9|2287.6|2288.2|2287.9|2287.5|2287.2|106
1613144710000|2021-02-12 15:45:10|2287.7|2287.4|2287.2|2286.9|2287.8|2287.5|2287|2286.7|46
1613144720000|2021-02-12 15:45:20|2287.3|2287|2287.7|2287.4|2287.7|2287.4|2287.3|2287|28
1613144730000|2021-02-12 15:45:30|2287.8|2287.5|2287.5|2287.2|2287.9|2287.6|2287.4|2287.1|59
1613144740000|2021-02-12 15:45:40|2287.1|2286.8|2286.4|2286.1|2287.1|2286.8|2286.1|2285.8|80
1613144750000|2021-02-12 15:45:50|2286.2|2285.9|2286.3|2286|2286.6|2286.3|2286|2285.7|49
1613144760000|2021-02-12 15:46:00|2286.2|2285.9|2286.6|2286.3|2286.9|2286.6|2285.9|2285.6|97
1613144770000|2021-02-12 15:46:10|2286.5|2286.2|2286.8|2286.5|2286.9|2286.6|2286.5|2286.2|32
1613144780000|2021-02-12 15:46:20|2286.7|2286.4|2286.8|2286.5|2286.9|2286.6|2286.4|2286.1|41
1613144790000|2021-02-12 15:46:30|2286.6|2286.3|2287|2286.7|2287.1|2286.8|2286.5|2286.2|22
1613144800000|2021-02-12 15:46:40|2287.2|2286.9|2287.5|2287.2|2287.6|2287.3|2287.1|2286.8|34
1613144810000|2021-02-12 15:46:50|2287.7|2287.4|2286.8|2286.5|2288|2287.7|2286.7|2286.4|132
1613144820000|2021-02-12 15:47:00|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|80
1613144830000|2021-02-12 15:47:10|2287.3|2287|2287.1|2286.8|2287.3|2287|2287|2286.7|71
1613144840000|2021-02-12 15:47:20|2287.2|2286.9|2286.7|2286.4|2287.3|2287|2286.7|2286.4|45
1613144850000|2021-02-12 15:47:30|2286.8|2286.5|2286.8|2286.5|2287|2286.7|2286.8|2286.5|22
1613144860000|2021-02-12 15:47:40|2286.7|2286.4|2285.8|2285.5|2286.8|2286.5|2285.8|2285.5|49
1613144870000|2021-02-12 15:47:50|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.5|2285.2|61
1613144880000|2021-02-12 15:48:00|2285.8|2285.5|2286.7|2286.4|2286.7|2286.4|2285.8|2285.5|57
1613144890000|2021-02-12 15:48:10|2286.5|2286.2|2286.8|2286.5|2287.2|2286.9|2286.4|2286.1|108
1613144900000|2021-02-12 15:48:20|2286.9|2286.6|2287.3|2287|2287.4|2287.1|2286.9|2286.6|168
1613144910000|2021-02-12 15:48:30|2287.4|2287.1|2287.2|2286.9|2287.5|2287.2|2286.9|2286.6|109
1613144920000|2021-02-12 15:48:40|2287.4|2287.1|2287|2286.7|2287.4|2287.1|2286.9|2286.6|155
1613144930000|2021-02-12 15:48:50|2286.9|2286.6|2286.4|2286.1|2287|2286.7|2286.4|2286.1|44
1613144940000|2021-02-12 15:49:00|2286.1|2285.8|2286.3|2286|2286.4|2286.1|2285.9|2285.6|48
1613144950000|2021-02-12 15:49:10|2286|2285.7|2286.3|2286|2286.3|2286|2285.9|2285.6|28
1613144960000|2021-02-12 15:49:20|2286.2|2285.9|2286.5|2286.2|2286.8|2286.5|2286.1|2285.8|78
1613144970000|2021-02-12 15:49:30|2286.8|2286.5|2286.6|2286.3|2286.9|2286.6|2286.5|2286.2|53
1613144980000|2021-02-12 15:49:40|2286.3|2286|2285.8|2285.5|2286.3|2286|2285.7|2285.4|196
1613144990000|2021-02-12 15:49:50|2285.9|2285.6|2286.1|2285.8|2286.4|2286.1|2285.9|2285.6|375
1613145000000|2021-02-12 15:50:00|2286.2|2285.9|2286.4|2286.1|2286.8|2286.5|2286.1|2285.8|213
1613145010000|2021-02-12 15:50:10|2286.2|2285.9|2286.6|2286.3|2286.7|2286.4|2286.1|2285.8|28
1613145020000|2021-02-12 15:50:20|2286.4|2286.1|2287|2286.7|2287|2286.7|2286.2|2285.9|55
1613145030000|2021-02-12 15:50:30|2286.8|2286.5|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|43
1613145040000|2021-02-12 15:50:40|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.5|2286.2|138
1613145050000|2021-02-12 15:50:50|2287.1|2286.8|2287|2286.7|2287.2|2286.9|2286.8|2286.5|76
1613145060000|2021-02-12 15:51:00|2287.1|2286.8|2287.3|2287|2287.4|2287.1|2287|2286.7|96
1613145070000|2021-02-12 15:51:10|2287.4|2287.1|2287.8|2287.5|2287.8|2287.5|2287.4|2287.1|63
1613145080000|2021-02-12 15:51:20|2287.6|2287.3|2287.8|2287.5|2288|2287.7|2287.6|2287.3|133
1613145090000|2021-02-12 15:51:30|2287.9|2287.6|2287.6|2287.3|2288|2287.7|2287.2|2286.9|60
1613145100000|2021-02-12 15:51:40|2287.4|2287.1|2287.5|2287.2|2287.7|2287.4|2287.1|2286.8|24
1613145110000|2021-02-12 15:51:50|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|71
1613145120000|2021-02-12 15:52:00|2287.6|2287.3|2287.3|2287|2287.7|2287.4|2287.2|2286.9|24
1613145130000|2021-02-12 15:52:10|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.5|2286.2|46
1613145140000|2021-02-12 15:52:20|2286.7|2286.4|2286.3|2286|2286.7|2286.4|2286.3|2286|24
1613145150000|2021-02-12 15:52:30|2286.5|2286.2|2287|2286.7|2287|2286.7|2286.5|2286.2|26
1613145160000|2021-02-12 15:52:40|2287.1|2286.8|2287.4|2287.1|2287.7|2287.4|2287.1|2286.8|50
1613145170000|2021-02-12 15:52:50|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|29
1613145180000|2021-02-12 15:53:00|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.9|2287.6|34
1613145190000|2021-02-12 15:53:10|2287.9|2287.6|2287.6|2287.3|2288|2287.7|2287.6|2287.3|53
1613145200000|2021-02-12 15:53:20|2287.3|2287|2286.8|2286.5|2287.4|2287.1|2286.8|2286.5|41
1613145210000|2021-02-12 15:53:30|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|29
1613145220000|2021-02-12 15:53:40|2287.3|2287|2287.3|2287|2287.7|2287.4|2287.3|2287|15
1613145230000|2021-02-12 15:53:50|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.3|2287|27
1613145240000|2021-02-12 15:54:00|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.7|2286.4|30
1613145250000|2021-02-12 15:54:10|2287|2286.7|2286.6|2286.3|2287|2286.7|2286.6|2286.3|14
1613145260000|2021-02-12 15:54:20|2286.4|2286.1|2287.2|2286.9|2287.2|2286.9|2286.4|2286.1|48
1613145270000|2021-02-12 15:54:30|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.7|2286.4|12
1613145280000|2021-02-12 15:54:40|2286.6|2286.3|2286.4|2286.1|2286.7|2286.4|2286.1|2285.8|31
1613145290000|2021-02-12 15:54:50|2286.6|2286.3|2285.3|2285|2286.6|2286.3|2285.3|2285|53
1613145300000|2021-02-12 15:55:00|2285|2284.7|2285.9|2285.6|2286|2285.7|2285|2284.7|51
1613145310000|2021-02-12 15:55:10|2286.4|2286.1|2286.7|2286.4|2287.1|2286.8|2286.4|2286.1|64
1613145320000|2021-02-12 15:55:20|2286.6|2286.3|2286.1|2285.8|2286.6|2286.3|2286.1|2285.8|33
1613145330000|2021-02-12 15:55:30|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.6|2285.3|12
1613145340000|2021-02-12 15:55:40|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|15
1613145350000|2021-02-12 15:55:50|2285.8|2285.5|2286.8|2286.5|2286.8|2286.5|2285.8|2285.5|20
1613145360000|2021-02-12 15:56:00|2286.7|2286.4|2285.7|2285.4|2286.7|2286.4|2285.7|2285.4|67
1613145370000|2021-02-12 15:56:10|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.3|2285|43
1613145380000|2021-02-12 15:56:20|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.3|2285|15
1613145390000|2021-02-12 15:56:30|2285.2|2284.9|2284.8|2284.5|2285.2|2284.9|2284.7|2284.4|47
1613145400000|2021-02-12 15:56:40|2284.7|2284.4|2284.6|2284.3|2284.8|2284.5|2284.1|2283.8|105
1613145410000|2021-02-12 15:56:50|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|165
1613145420000|2021-02-12 15:57:00|2285|2284.7|2285|2284.7|2285.1|2284.8|2284.6|2284.3|24
1613145430000|2021-02-12 15:57:10|2285.1|2284.8|2284.4|2284.1|2285.1|2284.8|2284.3|2284|34
1613145440000|2021-02-12 15:57:20|2284.3|2284|2283.8|2283.5|2284.4|2284.1|2283.8|2283.5|54
1613145450000|2021-02-12 15:57:30|2283.9|2283.6|2284|2283.7|2284.3|2284|2283.9|2283.6|13
1613145460000|2021-02-12 15:57:40|2284.1|2283.8|2284.8|2284.5|2285.2|2284.9|2284.1|2283.8|39
1613145470000|2021-02-12 15:57:50|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.5|2284.2|34
1613145480000|2021-02-12 15:58:00|2284.9|2284.6|2286|2285.7|2286.2|2285.9|2284.9|2284.6|114
1613145490000|2021-02-12 15:58:10|2286.1|2285.8|2286.4|2286.1|2286.6|2286.3|2285.9|2285.6|63
1613145500000|2021-02-12 15:58:20|2286.2|2285.9|2287.1|2286.8|2287.1|2286.8|2286.2|2285.9|49
1613145510000|2021-02-12 15:58:30|2287.2|2286.9|2286.6|2286.3|2287.2|2286.9|2286.5|2286.2|39
1613145520000|2021-02-12 15:58:40|2286.4|2286.1|2286.2|2285.9|2286.5|2286.2|2285.8|2285.5|38
1613145530000|2021-02-12 15:58:50|||||||||14
1613145540000|2021-02-12 15:59:00|2286.4|2286.1|2286|2285.7|2286.4|2286.1|2285.9|2285.6|25
1613145550000|2021-02-12 15:59:10|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.7|2285.4|21
1613145560000|2021-02-12 15:59:20|2286.2|2285.9|2287|2286.7|2287|2286.7|2286|2285.7|29
1613145570000|2021-02-12 15:59:30|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|18
1613145580000|2021-02-12 15:59:40|2287.1|2286.8|2287.7|2287.4|2287.8|2287.5|2287.1|2286.8|64
1613145590000|2021-02-12 15:59:50|2287.6|2287.3|2287.5|2287.2|2287.8|2287.5|2287.4|2287.1|35
1613145600000|2021-02-12 16:00:00|2287.4|2287.1|2287.4|2287.1|2287.9|2287.6|2287.3|2287|63
1613145610000|2021-02-12 16:00:10|2287.6|2287.3|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|33
1613145620000|2021-02-12 16:00:20|2287.6|2287.3|2286.9|2286.6|2287.6|2287.3|2286.9|2286.6|26
1613145630000|2021-02-12 16:00:30|2287|2286.7|2287.6|2287.3|2287.6|2287.3|2287|2286.7|27
1613145640000|2021-02-12 16:00:40|2287.3|2287|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|17
1613145650000|2021-02-12 16:00:50|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.7|2286.4|22
1613145660000|2021-02-12 16:01:00|2287|2286.7|2287.6|2287.3|2287.7|2287.4|2287|2286.7|48
1613145670000|2021-02-12 16:01:10|2287.4|2287.1|2287.8|2287.5|2287.9|2287.6|2287.4|2287.1|29
1613145680000|2021-02-12 16:01:20|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.7|2287.4|15
1613145690000|2021-02-12 16:01:30|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|38
1613145700000|2021-02-12 16:01:40|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.3|2287|46
1613145710000|2021-02-12 16:01:50|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.2|2286.9|29
1613145720000|2021-02-12 16:02:00|2287.4|2287.1|2287.7|2287.4|2288.2|2287.9|2287.4|2287.1|64
1613145730000|2021-02-12 16:02:10|2287.8|2287.5|2287.3|2287|2288|2287.7|2287.1|2286.8|57
1613145740000|2021-02-12 16:02:20|2287.5|2287.2|2286.7|2286.4|2287.5|2287.2|2286.7|2286.4|34
1613145750000|2021-02-12 16:02:30|2286.9|2286.6|2286.7|2286.4|2287|2286.7|2286.7|2286.4|54
1613145760000|2021-02-12 16:02:40|2286.8|2286.5|2286.2|2285.9|2286.8|2286.5|2286.2|2285.9|43
1613145770000|2021-02-12 16:02:50|2286.3|2286|2285.7|2285.4|2286.4|2286.1|2285.6|2285.3|63
1613145780000|2021-02-12 16:03:00|2285.8|2285.5|2285.4|2285.1|2286|2285.7|2285.3|2285|82
1613145790000|2021-02-12 16:03:10|2285.3|2285|2284.9|2284.6|2285.4|2285.1|2284.8|2284.5|38
1613145800000|2021-02-12 16:03:20|2284.8|2284.5|2284.1|2283.8|2284.9|2284.6|2284.1|2283.8|74
1613145810000|2021-02-12 16:03:30|2283.9|2283.6|2284.2|2283.9|2284.4|2284.1|2283.8|2283.5|45
1613145820000|2021-02-12 16:03:40|2284.6|2284.3|2285.1|2284.8|2285.2|2284.9|2284.4|2284.1|48
1613145830000|2021-02-12 16:03:50|2285.2|2284.9|2285.3|2285|2285.3|2285|2284.9|2284.6|27
1613145840000|2021-02-12 16:04:00|2285.1|2284.8|2285|2284.7|2285.4|2285.1|2285|2284.7|25
1613145850000|2021-02-12 16:04:10|2285.2|2284.9|2286|2285.7|2286.2|2285.9|2285.2|2284.9|67
1613145860000|2021-02-12 16:04:20|2286.1|2285.8|2287|2286.7|2287.2|2286.9|2286|2285.7|75
1613145870000|2021-02-12 16:04:30|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|17
1613145880000|2021-02-12 16:04:40|2286.7|2286.4|2286.7|2286.4|2287|2286.7|2286.5|2286.2|33
1613145890000|2021-02-12 16:04:50|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286|2285.7|39
1613145900000|2021-02-12 16:05:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.2|2285.9|24
1613145910000|2021-02-12 16:05:10|2286.7|2286.4|2285.4|2285.1|2286.8|2286.5|2285.2|2284.9|69
1613145920000|2021-02-12 16:05:20|2285.3|2285|2285|2284.7|2285.8|2285.5|2285|2284.7|41
1613145930000|2021-02-12 16:05:30|2284.9|2284.6|2284|2283.7|2285.1|2284.8|2283.9|2283.6|82
1613145940000|2021-02-12 16:05:40|2284.2|2283.9|2283.7|2283.4|2284.4|2284.1|2283.7|2283.4|59
1613145950000|2021-02-12 16:05:50|2283.6|2283.3|2283|2282.7|2283.6|2283.3|2282.9|2282.6|90
1613145960000|2021-02-12 16:06:00|2283.2|2282.9|2284.1|2283.8|2284.1|2283.8|2283.2|2282.9|41
1613145970000|2021-02-12 16:06:10|2284|2283.7|2285.3|2285|2285.4|2285.1|2284|2283.7|58
1613145980000|2021-02-12 16:06:20|2285.6|2285.3|2285.8|2285.5|2286|2285.7|2285.3|2285|51
1613145990000|2021-02-12 16:06:30|2285.6|2285.3|2285.2|2284.9|2285.7|2285.4|2285.2|2284.9|29
1613146000000|2021-02-12 16:06:40|2285.3|2285|2285.3|2285|2285.4|2285.1|2285|2284.7|51
1613146010000|2021-02-12 16:06:50|2285.4|2285.1|2284.9|2284.6|2285.4|2285.1|2284.3|2284|56
1613146020000|2021-02-12 16:07:00|2284.8|2284.5|2285.3|2285|2285.4|2285.1|2284.8|2284.5|24
1613146030000|2021-02-12 16:07:10|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285|2284.7|21
1613146040000|2021-02-12 16:07:20|2285.4|2285.1|2285.6|2285.3|2285.9|2285.6|2285.4|2285.1|33
1613146050000|2021-02-12 16:07:30|2285.5|2285.2|2284.6|2284.3|2285.6|2285.3|2284.6|2284.3|49
1613146060000|2021-02-12 16:07:40|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.4|2284.1|46
1613146070000|2021-02-12 16:07:50|2284.6|2284.3|2284.7|2284.4|2284.9|2284.6|2284.6|2284.3|21
1613146080000|2021-02-12 16:08:00|2284.6|2284.3|2285|2284.7|2285.5|2285.2|2284.6|2284.3|65
1613146090000|2021-02-12 16:08:10|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.3|2284|49
1613146100000|2021-02-12 16:08:20|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.6|2284.3|42
1613146110000|2021-02-12 16:08:30|2284.4|2284.1|2284|2283.7|2284.4|2284.1|2284|2283.7|31
1613146120000|2021-02-12 16:08:40|2284.1|2283.8|2283.7|2283.4|2284.1|2283.8|2283.6|2283.3|66
1613146130000|2021-02-12 16:08:50|2283.6|2283.3|2284.1|2283.8|2284.1|2283.8|2283.5|2283.2|29
1613146140000|2021-02-12 16:09:00|2284|2283.7|2284.9|2284.6|2285|2284.7|2284|2283.7|61
1613146150000|2021-02-12 16:09:10|2285.1|2284.8|2284.5|2284.2|2285.5|2285.2|2284.3|2284|80
1613146160000|2021-02-12 16:09:20|2284.3|2284|2284.5|2284.2|2284.6|2284.3|2284.3|2284|25
1613146170000|2021-02-12 16:09:30|2284.6|2284.3|2285.4|2285.1|2285.4|2285.1|2284.6|2284.3|19
1613146180000|2021-02-12 16:09:40|2285.3|2285|2285.1|2284.8|2285.6|2285.3|2285.1|2284.8|43
1613146190000|2021-02-12 16:09:50|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285|2284.7|22
1613146200000|2021-02-12 16:10:00|2285.6|2285.3|2285.8|2285.5|2286.1|2285.8|2285.6|2285.3|59
1613146210000|2021-02-12 16:10:10|2285.9|2285.6|2285.4|2285.1|2286.2|2285.9|2285.4|2285.1|59
1613146220000|2021-02-12 16:10:20|2285.6|2285.3|2286.2|2285.9|2286.2|2285.9|2285.6|2285.3|18
1613146230000|2021-02-12 16:10:30|2286.4|2286.1|2286|2285.7|2286.4|2286.1|2285.9|2285.6|56
1613146240000|2021-02-12 16:10:40|2286.1|2285.8|2286.1|2285.8|2286.5|2286.2|2286.1|2285.8|26
1613146250000|2021-02-12 16:10:50|2286.3|2286|2286.6|2286.3|2286.6|2286.3|2286.2|2285.9|47
1613146260000|2021-02-12 16:11:00|2286.7|2286.4|2287.1|2286.8|2287.3|2287|2286.7|2286.4|43
1613146270000|2021-02-12 16:11:10|2287|2286.7|2286.8|2286.5|2287.4|2287.1|2286.6|2286.3|38
1613146280000|2021-02-12 16:11:20|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|13
1613146290000|2021-02-12 16:11:30|2287.1|2286.8|2287.5|2287.2|2287.6|2287.3|2287|2286.7|54
1613146300000|2021-02-12 16:11:40|2287.4|2287.1|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|34
1613146310000|2021-02-12 16:11:50|2287.1|2286.8|2287|2286.7|2287.2|2286.9|2286.8|2286.5|48
1613146320000|2021-02-12 16:12:00|2286.9|2286.6|2286.2|2285.9|2286.9|2286.6|2286.2|2285.9|43
1613146330000|2021-02-12 16:12:10|2286.1|2285.8|2286.5|2286.2|2286.5|2286.2|2285.9|2285.6|38
1613146340000|2021-02-12 16:12:20|2286.6|2286.3|2287.2|2286.9|2287.3|2287|2286.6|2286.3|25
1613146350000|2021-02-12 16:12:30|2287.3|2287|2287.4|2287.1|2287.8|2287.5|2287.1|2286.8|58
1613146360000|2021-02-12 16:12:40|2287.1|2286.8|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|30
1613146370000|2021-02-12 16:12:50|2287.6|2287.3|2287.7|2287.4|2288|2287.7|2287.5|2287.2|187
1613146380000|2021-02-12 16:13:00|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|387
1613146390000|2021-02-12 16:13:10|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|80
1613146400000|2021-02-12 16:13:20|2287.7|2287.4|2287.6|2287.3|2288|2287.7|2287|2286.7|257
1613146410000|2021-02-12 16:13:30|2287.5|2287.2|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|212
1613146420000|2021-02-12 16:13:40|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2287|2286.7|65
1613146430000|2021-02-12 16:13:50|2287.2|2286.9|2286.7|2286.4|2287.3|2287|2286.6|2286.3|67
1613146440000|2021-02-12 16:14:00|2286.5|2286.2|2286.1|2285.8|2286.7|2286.4|2286.1|2285.8|72
1613146450000|2021-02-12 16:14:10|2286|2285.7|2284.7|2284.4|2286|2285.7|2284.7|2284.4|98
1613146460000|2021-02-12 16:14:20|2284.9|2284.6|2285.1|2284.8|2285.2|2284.9|2284.7|2284.4|78
1613146470000|2021-02-12 16:14:30|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.8|2284.5|22
1613146480000|2021-02-12 16:14:40|2285.2|2284.9|2285.2|2284.9|2285.5|2285.2|2285.1|2284.8|43
1613146490000|2021-02-12 16:14:50|2285.1|2284.8|2284.5|2284.2|2285.2|2284.9|2284.5|2284.2|23
1613146500000|2021-02-12 16:15:00|2284.6|2284.3|2285.2|2284.9|2285.2|2284.9|2284.2|2283.9|68
1613146510000|2021-02-12 16:15:10|2284.8|2284.5|2285.4|2285.1|2285.4|2285.1|2284.7|2284.4|81
1613146520000|2021-02-12 16:15:20|2285.3|2285|2286.4|2286.1|2286.6|2286.3|2285.3|2285|65
1613146530000|2021-02-12 16:15:30|2286.3|2286|2286.1|2285.8|2286.6|2286.3|2286.1|2285.8|33
1613146540000|2021-02-12 16:15:40|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|17
1613146550000|2021-02-12 16:15:50|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.2|2285.9|22
1613146560000|2021-02-12 16:16:00|2286.4|2286.1|2287|2286.7|2287.2|2286.9|2286.4|2286.1|55
1613146570000|2021-02-12 16:16:10|2286.9|2286.6|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|42
1613146580000|2021-02-12 16:16:20|2287.3|2287|2287.9|2287.6|2287.9|2287.6|2287.3|2287|25
1613146590000|2021-02-12 16:16:30|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.2|2286.9|21
1613146600000|2021-02-12 16:16:40|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.1|2286.8|96
1613146610000|2021-02-12 16:16:50|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|123
1613146620000|2021-02-12 16:17:00|2287.3|2287|2287.9|2287.6|2288|2287.7|2287.3|2287|376
1613146630000|2021-02-12 16:17:10|2287.8|2287.5|2288.1|2287.8|2288.3|2288|2287.7|2287.4|139
1613146640000|2021-02-12 16:17:20|2288.2|2287.9|2288.4|2288.1|2288.7|2288.4|2287.9|2287.6|87
1613146650000|2021-02-12 16:17:30|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|52
1613146660000|2021-02-12 16:17:40|2288.5|2288.2|2288.6|2288.3|2288.8|2288.5|2288.4|2288.1|45
1613146670000|2021-02-12 16:17:50|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.2|2287.9|94
1613146680000|2021-02-12 16:18:00|2288.2|2287.9|2287.7|2287.4|2288.2|2287.9|2287.1|2286.8|99
1613146690000|2021-02-12 16:18:10|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.4|2287.1|24
1613146700000|2021-02-12 16:18:20|2287.7|2287.4|2287|2286.7|2287.9|2287.6|2287|2286.7|15
1613146710000|2021-02-12 16:18:30|2287.2|2286.9|2287.3|2287|2287.3|2287|2287|2286.7|30
1613146720000|2021-02-12 16:18:40|2287.4|2287.1|2288.3|2288|2288.3|2288|2287.2|2286.9|41
1613146730000|2021-02-12 16:18:50|2288.4|2288.1|2289.3|2289|2289.4|2289.1|2288.4|2288.1|185
1613146740000|2021-02-12 16:19:00|2289.2|2288.9|2288.9|2288.6|2289.3|2289|2288.7|2288.4|57
1613146750000|2021-02-12 16:19:10|2288.8|2288.5|2287.9|2287.6|2289|2288.7|2287.9|2287.6|48
1613146760000|2021-02-12 16:19:20|2288.2|2287.9|2288.7|2288.4|2288.7|2288.4|2288.1|2287.8|54
1613146770000|2021-02-12 16:19:30|2288.6|2288.3|2289|2288.7|2289.2|2288.9|2288.6|2288.3|33
1613146780000|2021-02-12 16:19:40|2288.9|2288.6|2289|2288.7|2289.4|2289.1|2288.9|2288.6|52
1613146790000|2021-02-12 16:19:50|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.6|2288.3|12
1613146800000|2021-02-12 16:20:00|2288.5|2288.2|2288.5|2288.2|2288.9|2288.6|2288.4|2288.1|24
1613146810000|2021-02-12 16:20:10|2288.8|2288.5|2287.8|2287.5|2288.8|2288.5|2287.7|2287.4|43
1613146820000|2021-02-12 16:20:20|2288|2287.7|2288.6|2288.3|2288.8|2288.5|2288|2287.7|32
1613146830000|2021-02-12 16:20:30|2288.7|2288.4|2288.2|2287.9|2288.9|2288.6|2288.2|2287.9|46
1613146840000|2021-02-12 16:20:40|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2287.9|2287.6|31
1613146850000|2021-02-12 16:20:50|2288.3|2288|2288.1|2287.8|2288.4|2288.1|2288|2287.7|41
1613146860000|2021-02-12 16:21:00|2288.3|2288|2287.3|2287|2288.3|2288|2287.2|2286.9|103
1613146870000|2021-02-12 16:21:10|2287.2|2286.9|2287.7|2287.4|2287.7|2287.4|2287.2|2286.9|29
1613146880000|2021-02-12 16:21:20|2287.6|2287.3|2287.9|2287.6|2288|2287.7|2287.6|2287.3|24
1613146890000|2021-02-12 16:21:30|2287.7|2287.4|2287.7|2287.4|2288.1|2287.8|2287.6|2287.3|27
1613146900000|2021-02-12 16:21:40|2287.3|2287|2286.8|2286.5|2287.3|2287|2286.8|2286.5|40
1613146910000|2021-02-12 16:21:50|2286.3|2286|2287|2286.7|2287.1|2286.8|2286.2|2285.9|244
1613146920000|2021-02-12 16:22:00|2287.1|2286.8|2286.8|2286.5|2287.2|2286.9|2286.8|2286.5|17
1613146930000|2021-02-12 16:22:10|2286.7|2286.4|2286.3|2286|2286.7|2286.4|2286.3|2286|30
1613146940000|2021-02-12 16:22:20|2286|2285.7|2286.8|2286.5|2286.8|2286.5|2286|2285.7|47
1613146950000|2021-02-12 16:22:30|2286.9|2286.6|2287|2286.7|2287.2|2286.9|2286.9|2286.6|20
1613146960000|2021-02-12 16:22:40|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287.1|2286.8|26
1613146970000|2021-02-12 16:22:50|2287.7|2287.4|2288.5|2288.2|2288.5|2288.2|2287.7|2287.4|71
1613146980000|2021-02-12 16:23:00|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.1|2287.8|42
1613146990000|2021-02-12 16:23:10|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.2|2287.9|68
1613147000000|2021-02-12 16:23:20|2288.8|2288.5|2288.2|2287.9|2288.9|2288.6|2288.2|2287.9|178
1613147010000|2021-02-12 16:23:30|2288.5|2288.2|2288.8|2288.5|2288.9|2288.6|2288.4|2288.1|28
1613147020000|2021-02-12 16:23:40|2288.9|2288.6|2289.8|2289.5|2289.9|2289.6|2288.8|2288.5|130
1613147030000|2021-02-12 16:23:50|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.5|2289.2|24
1613147040000|2021-02-12 16:24:00|2289.6|2289.3|2289.4|2289.1|2289.8|2289.5|2289.4|2289.1|39
1613147050000|2021-02-12 16:24:10|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|22
1613147060000|2021-02-12 16:24:20|2289.6|2289.3|2290|2289.7|2290.2|2289.9|2289.5|2289.2|70
1613147070000|2021-02-12 16:24:30|2289.8|2289.5|2289.8|2289.5|2290|2289.7|2289.7|2289.4|34
1613147080000|2021-02-12 16:24:40|2289.6|2289.3|2288.6|2288.3|2289.6|2289.3|2288.6|2288.3|47
1613147090000|2021-02-12 16:24:50|2288.7|2288.4|2288.5|2288.2|2289|2288.7|2288.5|2288.2|20
1613147100000|2021-02-12 16:25:00|2288.8|2288.5|2289.3|2289|2289.5|2289.2|2288.8|2288.5|43
1613147110000|2021-02-12 16:25:10|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289|2288.7|29
1613147120000|2021-02-12 16:25:20|2289|2288.7|2289|2288.7|2289.2|2288.9|2289|2288.7|33
1613147130000|2021-02-12 16:25:30|2288.8|2288.5|2288.8|2288.5|2289|2288.7|2288.8|2288.5|20
1613147140000|2021-02-12 16:25:40|2288.6|2288.3|2289|2288.7|2289|2288.7|2288.6|2288.3|87
1613147150000|2021-02-12 16:25:50|2289.2|2288.9|2289|2288.7|2289.4|2289.1|2289|2288.7|27
1613147160000|2021-02-12 16:26:00|2289.4|2289.1|2288.6|2288.3|2289.4|2289.1|2288.5|2288.2|29
1613147170000|2021-02-12 16:26:10|2288.7|2288.4|2289.4|2289.1|2289.4|2289.1|2288.7|2288.4|30
1613147180000|2021-02-12 16:26:20|2289.3|2289|2289.6|2289.3|2289.7|2289.4|2289.3|2289|21
1613147190000|2021-02-12 16:26:30|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289.4|2289.1|21
1613147200000|2021-02-12 16:26:40|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|13
1613147210000|2021-02-12 16:26:50|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|44
1613147220000|2021-02-12 16:27:00|2289.7|2289.4|2289.4|2289.1|2289.8|2289.5|2289.4|2289.1|10
1613147230000|2021-02-12 16:27:10|2289.3|2289|2288.3|2288|2289.3|2289|2288.3|2288|51
1613147240000|2021-02-12 16:27:20|2288.4|2288.1|2288.3|2288|2288.6|2288.3|2288.2|2287.9|36
1613147250000|2021-02-12 16:27:30|2288.1|2287.8|2288.5|2288.2|2288.6|2288.3|2287.9|2287.6|52
1613147260000|2021-02-12 16:27:40|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.3|2288|11
1613147270000|2021-02-12 16:27:50|2288.8|2288.5|2288.1|2287.8|2289|2288.7|2288|2287.7|53
1613147280000|2021-02-12 16:28:00|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.7|2287.4|134
1613147290000|2021-02-12 16:28:10|2288|2287.7|2288.6|2288.3|2288.7|2288.4|2288|2287.7|41
1613147300000|2021-02-12 16:28:20|2288.8|2288.5|2289|2288.7|2289.1|2288.8|2288.7|2288.4|19
1613147310000|2021-02-12 16:28:30|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|26
1613147320000|2021-02-12 16:28:40|2289.2|2288.9|2288.8|2288.5|2289.2|2288.9|2288.8|2288.5|20
1613147330000|2021-02-12 16:28:50|2288.9|2288.6|2287.8|2287.5|2288.9|2288.6|2287.6|2287.3|65
1613147340000|2021-02-12 16:29:00|2288|2287.7|2288.3|2288|2288.3|2288|2287.9|2287.6|48
1613147350000|2021-02-12 16:29:10|2288.4|2288.1|2288.5|2288.2|2288.8|2288.5|2288.3|2288|65
1613147360000|2021-02-12 16:29:20|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.3|2288|30
1613147370000|2021-02-12 16:29:30|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.1|2287.8|39
1613147380000|2021-02-12 16:29:40|2288.4|2288.1|2288.5|2288.2|2288.8|2288.5|2288.3|2288|35
1613147390000|2021-02-12 16:29:50|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2288|2287.7|20
1613147400000|2021-02-12 16:30:00|2288.5|2288.2|2288.7|2288.4|2289.2|2288.9|2288.5|2288.2|87
1613147410000|2021-02-12 16:30:10|2288.6|2288.3|2288.7|2288.4|2288.9|2288.6|2288.3|2288|33
1613147420000|2021-02-12 16:30:20|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.5|2288.2|89
1613147430000|2021-02-12 16:30:30|2289.4|2289.1|2289.8|2289.5|2289.8|2289.5|2289.4|2289.1|29
1613147440000|2021-02-12 16:30:40|2289.7|2289.4|2289.2|2288.9|2289.7|2289.4|2289.2|2288.9|30
1613147450000|2021-02-12 16:30:50|2289.3|2289|2289.6|2289.3|2289.7|2289.4|2289.1|2288.8|31
1613147460000|2021-02-12 16:31:00|2289.5|2289.2|2289.3|2289|2289.7|2289.4|2289.3|2289|23
1613147470000|2021-02-12 16:31:10|2289.4|2289.1|2288.7|2288.4|2289.4|2289.1|2288.7|2288.4|44
1613147480000|2021-02-12 16:31:20|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|15
1613147490000|2021-02-12 16:31:30|2289|2288.7|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|31
1613147500000|2021-02-12 16:31:40|2288.9|2288.6|2288.9|2288.6|2289.3|2289|2288.9|2288.6|25
1613147510000|2021-02-12 16:31:50|2288.8|2288.5|2289.2|2288.9|2289.2|2288.9|2288.7|2288.4|63
1613147520000|2021-02-12 16:32:00|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|27
1613147530000|2021-02-12 16:32:10|2289.2|2288.9|2290|2289.7|2290.1|2289.8|2289.1|2288.8|77
1613147540000|2021-02-12 16:32:20|2290.1|2289.8|2290.5|2290.2|2290.8|2290.5|2290|2289.7|82
1613147550000|2021-02-12 16:32:30|2290.6|2290.3|2290|2289.7|2290.7|2290.4|2289.9|2289.6|47
1613147560000|2021-02-12 16:32:40|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290|2289.7|21
1613147570000|2021-02-12 16:32:50|2290.3|2290|2290.9|2290.6|2290.9|2290.6|2290.3|2290|27
1613147580000|2021-02-12 16:33:00|2291|2290.7|2290.9|2290.6|2291.2|2290.9|2290.7|2290.4|48
1613147590000|2021-02-12 16:33:10|2290.8|2290.5|2291|2290.7|2291.1|2290.8|2290.8|2290.5|44
1613147600000|2021-02-12 16:33:20|2290.9|2290.6|2290.6|2290.3|2291|2290.7|2290.4|2290.1|62
1613147610000|2021-02-12 16:33:30|2290.7|2290.4|2291.3|2291|2291.4|2291.1|2290.5|2290.2|102
1613147620000|2021-02-12 16:33:40|2291.2|2290.9|2290.8|2290.5|2291.2|2290.9|2290.6|2290.3|64
1613147630000|2021-02-12 16:33:50|2291|2290.7|2290.8|2290.5|2291.1|2290.8|2290.7|2290.4|30
1613147640000|2021-02-12 16:34:00|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.3|2290|45
1613147650000|2021-02-12 16:34:10|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290.1|2289.8|76
1613147660000|2021-02-12 16:34:20|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2289.9|2289.6|153
1613147670000|2021-02-12 16:34:30|2290.5|2290.2|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|123
1613147680000|2021-02-12 16:34:40|2290.7|2290.4|2290.8|2290.5|2290.9|2290.6|2290.5|2290.2|49
1613147690000|2021-02-12 16:34:50|2290.7|2290.4|2290.4|2290.1|2290.8|2290.5|2290.2|2289.9|231
1613147700000|2021-02-12 16:35:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.1|2289.8|114
1613147710000|2021-02-12 16:35:10|2290.4|2290.1|2290.7|2290.4|2290.8|2290.5|2290.4|2290.1|25
1613147720000|2021-02-12 16:35:20|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2291|2290.7|23
1613147730000|2021-02-12 16:35:30|2291.2|2290.9|2291.7|2291.4|2291.7|2291.4|2291.2|2290.9|34
1613147740000|2021-02-12 16:35:40|2291.5|2291.2|2291.6|2291.3|2291.8|2291.5|2291.4|2291.1|32
1613147750000|2021-02-12 16:35:50|2291.8|2291.5|2292|2291.7|2292.4|2292.1|2291.8|2291.5|117
1613147760000|2021-02-12 16:36:00|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|36
1613147770000|2021-02-12 16:36:10|2292.3|2292|2292.1|2291.8|2292.4|2292.1|2291.8|2291.5|47
1613147780000|2021-02-12 16:36:20|2292.2|2291.9|2292.6|2292.3|2292.6|2292.3|2292.1|2291.8|54
1613147790000|2021-02-12 16:36:30|2292.5|2292.2|2292|2291.7|2292.5|2292.2|2291.7|2291.4|71
1613147800000|2021-02-12 16:36:40|2291.7|2291.4|2291|2290.7|2291.7|2291.4|2291|2290.7|35
1613147810000|2021-02-12 16:36:50|2291.2|2290.9|2291.4|2291.1|2291.6|2291.3|2291|2290.7|39
1613147820000|2021-02-12 16:37:00|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.7|2290.4|111
1613147830000|2021-02-12 16:37:10|2291|2290.7|2290.7|2290.4|2291.2|2290.9|2290.7|2290.4|26
1613147840000|2021-02-12 16:37:20|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2289.9|2289.6|34
1613147850000|2021-02-12 16:37:30|2290.2|2289.9|2289.8|2289.5|2290.4|2290.1|2289.8|2289.5|98
1613147860000|2021-02-12 16:37:40|2289.6|2289.3|2290.4|2290.1|2290.4|2290.1|2289.6|2289.3|44
1613147870000|2021-02-12 16:37:50|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|29
1613147880000|2021-02-12 16:38:00|2290.1|2289.8|2290.9|2290.6|2290.9|2290.6|2290|2289.7|44
1613147890000|2021-02-12 16:38:10|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|12
1613147900000|2021-02-12 16:38:20|2290.2|2289.9|2290.4|2290.1|2290.5|2290.2|2290.1|2289.8|25
1613147910000|2021-02-12 16:38:30|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.3|2290|36
1613147920000|2021-02-12 16:38:40|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.3|2290|10
1613147930000|2021-02-12 16:38:50|2290.3|2290|2289.9|2289.6|2290.6|2290.3|2289.9|2289.6|27
1613147940000|2021-02-12 16:39:00|2289.4|2289.1|2289.2|2288.9|2289.6|2289.3|2289.1|2288.8|43
1613147950000|2021-02-12 16:39:10|2289.3|2289|2288.9|2288.6|2289.3|2289|2288.9|2288.6|42
1613147960000|2021-02-12 16:39:20|2288.8|2288.5|2289.6|2289.3|2289.7|2289.4|2288.8|2288.5|45
1613147970000|2021-02-12 16:39:30|2289.7|2289.4|2290.4|2290.1|2290.4|2290.1|2289.7|2289.4|30
1613147980000|2021-02-12 16:39:40|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|25
1613147990000|2021-02-12 16:39:50|2290.4|2290.1|2290.2|2289.9|2290.7|2290.4|2290.1|2289.8|32
1613148000000|2021-02-12 16:40:00|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|18
1613148010000|2021-02-12 16:40:10|2289.9|2289.6|2289.5|2289.2|2289.9|2289.6|2289.1|2288.8|42
1613148020000|2021-02-12 16:40:20|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|15
1613148030000|2021-02-12 16:40:30|2289.4|2289.1|2289.6|2289.3|2289.8|2289.5|2289.3|2289|56
1613148040000|2021-02-12 16:40:40|2289.4|2289.1|2289.7|2289.4|2289.9|2289.6|2289.4|2289.1|45
1613148050000|2021-02-12 16:40:50|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.2|2288.9|7
1613148060000|2021-02-12 16:41:00|2289.8|2289.5|2290|2289.7|2290.1|2289.8|2289.7|2289.4|24
1613148070000|2021-02-12 16:41:10|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2289.8|2289.5|31
1613148080000|2021-02-12 16:41:20|2290.5|2290.2|2290.2|2289.9|2290.5|2290.2|2290.1|2289.8|31
1613148090000|2021-02-12 16:41:30|2290.3|2290|2290.1|2289.8|2290.6|2290.3|2290.1|2289.8|29
1613148100000|2021-02-12 16:41:40|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|19
1613148110000|2021-02-12 16:41:50|2290.5|2290.2|2290.6|2290.3|2290.8|2290.5|2290.3|2290|175
1613148120000|2021-02-12 16:42:00|2290.5|2290.2|2289.9|2289.6|2290.5|2290.2|2289.9|2289.6|43
1613148130000|2021-02-12 16:42:10|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2289.8|2289.5|212
1613148140000|2021-02-12 16:42:20|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|197
1613148150000|2021-02-12 16:42:30|2290.1|2289.8|2289.8|2289.5|2290.2|2289.9|2289.6|2289.3|104
1613148160000|2021-02-12 16:42:40|2290.1|2289.8|2290.5|2290.2|2290.8|2290.5|2290.1|2289.8|46
1613148170000|2021-02-12 16:42:50|2290.6|2290.3|2290.5|2290.2|2290.8|2290.5|2290.5|2290.2|143
1613148180000|2021-02-12 16:43:00|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.1|2289.8|44
1613148190000|2021-02-12 16:43:10|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.2|2289.9|18
1613148200000|2021-02-12 16:43:20|2290.2|2289.9|2290|2289.7|2290.3|2290|2289.9|2289.6|29
1613148210000|2021-02-12 16:43:30|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|16
1613148220000|2021-02-12 16:43:40|2290|2289.7|2290.2|2289.9|2290.3|2290|2290|2289.7|15
1613148230000|2021-02-12 16:43:50|2290.3|2290|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|9
1613148240000|2021-02-12 16:44:00|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|17
1613148250000|2021-02-12 16:44:10|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|13
1613148260000|2021-02-12 16:44:20|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|34
1613148270000|2021-02-12 16:44:30|2290.4|2290.1|2290.5|2290.2|2290.8|2290.5|2290.3|2290|12
1613148280000|2021-02-12 16:44:40|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|26
1613148290000|2021-02-12 16:44:50|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.2|2289.9|10
1613148300000|2021-02-12 16:45:00|2290.4|2290.1|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|22
1613148310000|2021-02-12 16:45:10|2290.6|2290.3|2291.3|2291|2291.3|2291|2290.6|2290.3|34
1613148320000|2021-02-12 16:45:20|2291.4|2291.1|2291.6|2291.3|2291.7|2291.4|2291.3|2291|54
1613148330000|2021-02-12 16:45:30|2291.5|2291.2|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|24
1613148340000|2021-02-12 16:45:40|2291.7|2291.4|2291.9|2291.6|2292.2|2291.9|2291.7|2291.4|40
1613148350000|2021-02-12 16:45:50|2292|2291.7|2291.6|2291.3|2292|2291.7|2291.6|2291.3|27
1613148360000|2021-02-12 16:46:00|2291.5|2291.2|2291.9|2291.6|2291.9|2291.6|2291.5|2291.2|25
1613148370000|2021-02-12 16:46:10|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|10
1613148380000|2021-02-12 16:46:20|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|22
1613148390000|2021-02-12 16:46:30|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.9|2291.6|16
1613148400000|2021-02-12 16:46:40|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|39
1613148410000|2021-02-12 16:46:50|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|12
1613148420000|2021-02-12 16:47:00|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2292|2291.7|15
1613148430000|2021-02-12 16:47:10|2292.1|2291.8|2291.7|2291.4|2292.1|2291.8|2291.7|2291.4|15
1613148440000|2021-02-12 16:47:20|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.6|2291.3|44
1613148450000|2021-02-12 16:47:30|2292.1|2291.8|2291.7|2291.4|2292.1|2291.8|2291.7|2291.4|27
1613148460000|2021-02-12 16:47:40|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|57
1613148470000|2021-02-12 16:47:50|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.8|2291.5|12
1613148480000|2021-02-12 16:48:00|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.3|2291|30
1613148490000|2021-02-12 16:48:10|2291.5|2291.2|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|12
1613148500000|2021-02-12 16:48:20|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.3|2291|33
1613148510000|2021-02-12 16:48:30|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|5
1613148520000|2021-02-12 16:48:40|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.8|2291.5|17
1613148530000|2021-02-12 16:48:50|2291.9|2291.6|2292.5|2292.2|2292.5|2292.2|2291.9|2291.6|177
1613148540000|2021-02-12 16:49:00|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.3|2292|28
1613148550000|2021-02-12 16:49:10|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2291.7|2291.4|65
1613148560000|2021-02-12 16:49:20|2291.9|2291.6|2291.4|2291.1|2292|2291.7|2291.4|2291.1|30
1613148570000|2021-02-12 16:49:30|2291.5|2291.2|2291.7|2291.4|2291.8|2291.5|2291.5|2291.2|40
1613148580000|2021-02-12 16:49:40|2291.4|2291.1|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|25
1613148590000|2021-02-12 16:49:50|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.8|2290.5|28
1613148600000|2021-02-12 16:50:00|2291|2290.7|2290.6|2290.3|2291|2290.7|2290.6|2290.3|18
1613148610000|2021-02-12 16:50:10|2290.5|2290.2|2289.9|2289.6|2290.5|2290.2|2289.8|2289.5|39
1613148620000|2021-02-12 16:50:20|2290.3|2290|2290|2289.7|2290.3|2290|2289.9|2289.6|57
1613148630000|2021-02-12 16:50:30|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|18
1613148640000|2021-02-12 16:50:40|2290.4|2290.1|2291.6|2291.3|2291.7|2291.4|2290.4|2290.1|113
1613148650000|2021-02-12 16:50:50|2291.5|2291.2|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|17
1613148660000|2021-02-12 16:51:00|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|19
1613148670000|2021-02-12 16:51:10|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|8
1613148680000|2021-02-12 16:51:20|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|25
1613148690000|2021-02-12 16:51:30|2291.5|2291.2|2291.5|2291.2|2291.7|2291.4|2291.3|2291|36
1613148700000|2021-02-12 16:51:40|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.3|2291|67
1613148710000|2021-02-12 16:51:50|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|14
1613148720000|2021-02-12 16:52:00|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|25
1613148730000|2021-02-12 16:52:10|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.3|2291|26
1613148740000|2021-02-12 16:52:20|2291.3|2291|2290.7|2290.4|2291.3|2291|2290.7|2290.4|31
1613148750000|2021-02-12 16:52:30|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|49
1613148760000|2021-02-12 16:52:40|2291|2290.7|2291.2|2290.9|2291.2|2290.9|2291|2290.7|22
1613148770000|2021-02-12 16:52:50|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|3
1613148780000|2021-02-12 16:53:00|2290.6|2290.3|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|48
1613148790000|2021-02-12 16:53:10|2290.4|2290.1|2290|2289.7|2290.4|2290.1|2290|2289.7|25
1613148800000|2021-02-12 16:53:20|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|23
1613148810000|2021-02-12 16:53:30|2290.3|2290|2290|2289.7|2290.4|2290.1|2289.8|2289.5|47
1613148820000|2021-02-12 16:53:40|2289.7|2289.4|2290.4|2290.1|2290.4|2290.1|2289.7|2289.4|21
1613148830000|2021-02-12 16:53:50|2290.5|2290.2|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|18
1613148840000|2021-02-12 16:54:00|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2289.9|2289.6|29
1613148850000|2021-02-12 16:54:10|2290.2|2289.9|2290.2|2289.9|2290.4|2290.1|2289.9|2289.6|51
1613148860000|2021-02-12 16:54:20|2290|2289.7|2289.4|2289.1|2290|2289.7|2289.4|2289.1|61
1613148870000|2021-02-12 16:54:30|2289.3|2289|2289.6|2289.3|2289.8|2289.5|2289.2|2288.9|28
1613148880000|2021-02-12 16:54:40|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|11
1613148890000|2021-02-12 16:54:50|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|17
1613148900000|2021-02-12 16:55:00|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.7|2289.4|23
1613148910000|2021-02-12 16:55:10|2290.2|2289.9|2289.8|2289.5|2290.2|2289.9|2289.7|2289.4|15
1613148920000|2021-02-12 16:55:20|2290|2289.7|2290|2289.7|2290|2289.7|2289.8|2289.5|5
1613148930000|2021-02-12 16:55:30|2289.8|2289.5|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|10
1613148940000|2021-02-12 16:55:40|2289.4|2289.1|2289.1|2288.8|2289.5|2289.2|2289.1|2288.8|17
1613148950000|2021-02-12 16:55:50|2289|2288.7|2289.5|2289.2|2289.5|2289.2|2289|2288.7|16
1613148960000|2021-02-12 16:56:00|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|20
1613148970000|2021-02-12 16:56:10|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|6
1613148980000|2021-02-12 16:56:20|2289.5|2289.2|2288.8|2288.5|2289.5|2289.2|2288.7|2288.4|44
1613148990000|2021-02-12 16:56:30|2288.9|2288.6|2288.5|2288.2|2288.9|2288.6|2288.4|2288.1|148
1613149000000|2021-02-12 16:56:40|2288.3|2288|2288.7|2288.4|2288.8|2288.5|2288.2|2287.9|38
1613149010000|2021-02-12 16:56:50|2288.9|2288.6|2288.9|2288.6|2289.2|2288.9|2288.8|2288.5|44
1613149020000|2021-02-12 16:57:00|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|11
1613149030000|2021-02-12 16:57:10|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|16
1613149040000|2021-02-12 16:57:20|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|7
1613149050000|2021-02-12 16:57:30|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|10
1613149060000|2021-02-12 16:57:40|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|7
1613149070000|2021-02-12 16:57:50|2288.9|2288.6|2288.9|2288.6|2289.4|2289.1|2288.9|2288.6|17
1613149080000|2021-02-12 16:58:00|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.4|2288.1|26
1613149090000|2021-02-12 16:58:10|2289.2|2288.9|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|36
1613149100000|2021-02-12 16:58:20|2289.3|2289|2289.1|2288.8|2289.5|2289.2|2289|2288.7|20
1613149110000|2021-02-12 16:58:30|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2289|2288.7|10
1613149120000|2021-02-12 16:58:40|2289|2288.7|2289.3|2289|2289.4|2289.1|2288.9|2288.6|14
1613149130000|2021-02-12 16:58:50|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|8
1613149140000|2021-02-12 16:59:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|5
1613149150000|2021-02-12 16:59:10|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289.1|2288.8|15
1613149160000|2021-02-12 16:59:20|2289|2288.7|2289.2|2288.9|2289.3|2289|2289|2288.7|18
1613149170000|2021-02-12 16:59:30|2289.3|2289|2289.3|2289|2289.3|2289|2289|2288.7|6
1613149180000|2021-02-12 16:59:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|3
1613149190000|2021-02-12 16:59:50|2289.5|2289.2|2289|2288.7|2289.6|2289.3|2288.6|2288.3|168
1613149200000|2021-02-12 17:00:00|2289.1|2288.8|2288.8|2288.5|2289.3|2289|2288.7|2288.4|79
1613149210000|2021-02-12 17:00:10|2288.7|2288.4|2289.2|2288.9|2289.2|2288.9|2288.7|2288.4|13
1613149220000|2021-02-12 17:00:20|2289.3|2289|2288.9|2288.6|2289.3|2289|2288.9|2288.6|19
1613149230000|2021-02-12 17:00:30|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2288.8|2288.5|25
1613149240000|2021-02-12 17:00:40|2289.2|2288.9|2289.6|2289.3|2289.6|2289.3|2289.2|2288.9|18
1613149250000|2021-02-12 17:00:50|2289.5|2289.2|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|49
1613149260000|2021-02-12 17:01:00|2289.7|2289.4|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|23
1613149270000|2021-02-12 17:01:10|2289.9|2289.6|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|46
1613149280000|2021-02-12 17:01:20|2290|2289.7|2290.6|2290.3|2290.6|2290.3|2290|2289.7|43
1613149290000|2021-02-12 17:01:30|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|19
1613149300000|2021-02-12 17:01:40|2290.7|2290.4|2290.4|2290.1|2290.8|2290.5|2290.3|2290|49
1613149310000|2021-02-12 17:01:50|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290|2289.7|26
1613149320000|2021-02-12 17:02:00|2290.3|2290|2290.4|2290.1|2290.7|2290.4|2290.3|2290|12
1613149330000|2021-02-12 17:02:10|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.3|2290|10
1613149340000|2021-02-12 17:02:20|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|21
1613149350000|2021-02-12 17:02:30|2290.6|2290.3|2290|2289.7|2290.6|2290.3|2290|2289.7|10
1613149360000|2021-02-12 17:02:40|2290.1|2289.8|2290.6|2290.3|2290.6|2290.3|2290|2289.7|14
1613149370000|2021-02-12 17:02:50|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|46
1613149380000|2021-02-12 17:03:00|2290.6|2290.3|2291.3|2291|2291.3|2291|2290.6|2290.3|24
1613149390000|2021-02-12 17:03:10|2291.2|2290.9|2291.2|2290.9|2291.6|2291.3|2291.2|2290.9|86
1613149400000|2021-02-12 17:03:20|2291.3|2291|2291.3|2291|2291.5|2291.2|2291.3|2291|12
1613149410000|2021-02-12 17:03:30|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.5|2291.2|58
1613149420000|2021-02-12 17:03:40|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291.4|2291.1|28
1613149430000|2021-02-12 17:03:50|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|14
1613149440000|2021-02-12 17:04:00|2291.4|2291.1|2292|2291.7|2292|2291.7|2291.4|2291.1|36
1613149450000|2021-02-12 17:04:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|24
1613149460000|2021-02-12 17:04:20|2292|2291.7|2292.3|2292|2292.3|2292|2291.7|2291.4|75
1613149470000|2021-02-12 17:04:30|2292.5|2292.2|2292.1|2291.8|2292.6|2292.3|2292.1|2291.8|183
1613149480000|2021-02-12 17:04:40|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2292|2291.7|10
1613149490000|2021-02-12 17:04:50|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.6|2291.3|32
1613149500000|2021-02-12 17:05:00|2291.8|2291.5|2292.1|2291.8|2292.1|2291.8|2291.4|2291.1|37
1613149510000|2021-02-12 17:05:10|2292.2|2291.9|2292.4|2292.1|2292.6|2292.3|2292.1|2291.8|30
1613149520000|2021-02-12 17:05:20|2292.5|2292.2|2292.9|2292.6|2292.9|2292.6|2292.5|2292.2|35
1613149530000|2021-02-12 17:05:30|2292.8|2292.5|2293.1|2292.8|2293.1|2292.8|2292.7|2292.4|31
1613149540000|2021-02-12 17:05:40|2293|2292.7|2293.6|2293.3|2293.6|2293.3|2293|2292.7|83
1613149550000|2021-02-12 17:05:50|2293.7|2293.4|2293.4|2293.1|2293.9|2293.6|2293.3|2293|102
1613149560000|2021-02-12 17:06:00|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.2|2292.9|31
1613149570000|2021-02-12 17:06:10|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.1|2292.8|17
1613149580000|2021-02-12 17:06:20|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|40
1613149590000|2021-02-12 17:06:30|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.5|2292.2|23
1613149600000|2021-02-12 17:06:40|2292.6|2292.3|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|34
1613149610000|2021-02-12 17:06:50|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|18
1613149620000|2021-02-12 17:07:00|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|11
1613149630000|2021-02-12 17:07:10|2292.6|2292.3|2292.4|2292.1|2292.7|2292.4|2292.3|2292|44
1613149640000|2021-02-12 17:07:20|2292.6|2292.3|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|28
1613149650000|2021-02-12 17:07:30|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|3
1613149660000|2021-02-12 17:07:40|2292.5|2292.2|2292.1|2291.8|2292.5|2292.2|2291.8|2291.5|22
1613149670000|2021-02-12 17:07:50|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.8|2291.5|21
1613149680000|2021-02-12 17:08:00|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|11
1613149690000|2021-02-12 17:08:10|2291.7|2291.4|2292.7|2292.4|2292.7|2292.4|2291.5|2291.2|34
1613149700000|2021-02-12 17:08:20|2292.5|2292.2|2292.2|2291.9|2292.5|2292.2|2292.2|2291.9|23
1613149710000|2021-02-12 17:08:30|2292.4|2292.1|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|28
1613149720000|2021-02-12 17:08:40|2292.2|2291.9|2292.5|2292.2|2292.8|2292.5|2292.2|2291.9|25
1613149730000|2021-02-12 17:08:50|2292.8|2292.5|2292.4|2292.1|2292.8|2292.5|2292.4|2292.1|22
1613149740000|2021-02-12 17:09:00|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|17
1613149750000|2021-02-12 17:09:10|2292.7|2292.4|2292.6|2292.3|2292.9|2292.6|2292.5|2292.2|17
1613149760000|2021-02-12 17:09:20|2292.5|2292.2|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|14
1613149770000|2021-02-12 17:09:30|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.2|2291.9|46
1613149780000|2021-02-12 17:09:40|2292.4|2292.1|2292.4|2292.1|2292.6|2292.3|2292.3|2292|12
1613149790000|2021-02-12 17:09:50|2292.2|2291.9|2292.1|2291.8|2292.5|2292.2|2292.1|2291.8|32
1613149800000|2021-02-12 17:10:00|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|7
1613149810000|2021-02-12 17:10:10|2292.1|2291.8|2292.5|2292.2|2292.5|2292.2|2292.1|2291.8|16
1613149820000|2021-02-12 17:10:20|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|39
1613149830000|2021-02-12 17:10:30|2292.9|2292.6|2293.1|2292.8|2293.3|2293|2292.9|2292.6|16
1613149840000|2021-02-12 17:10:40|2293.2|2292.9|2292.8|2292.5|2293.2|2292.9|2292.7|2292.4|49
1613149850000|2021-02-12 17:10:50|2292.9|2292.6|2292.4|2292.1|2292.9|2292.6|2292.3|2292|31
1613149860000|2021-02-12 17:11:00|2292.3|2292|2292.6|2292.3|2292.6|2292.3|2292.3|2292|22
1613149870000|2021-02-12 17:11:10|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.7|2292.4|55
1613149880000|2021-02-12 17:11:20|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|71
1613149890000|2021-02-12 17:11:30|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|125
1613149900000|2021-02-12 17:11:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|17
1613149910000|2021-02-12 17:11:50|2292.6|2292.3|2293|2292.7|2293.1|2292.8|2292.5|2292.2|87
1613149920000|2021-02-12 17:12:00|2292.9|2292.6|2293|2292.7|2293.4|2293.1|2292.8|2292.5|200
1613149930000|2021-02-12 17:12:10|2292.9|2292.6|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|35
1613149940000|2021-02-12 17:12:20|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.7|2292.4|22
1613149950000|2021-02-12 17:12:30|2292.8|2292.5|2292.5|2292.2|2292.9|2292.6|2292.5|2292.2|22
1613149960000|2021-02-12 17:12:40|2292.6|2292.3|2292.7|2292.4|2293.1|2292.8|2292.5|2292.2|109
1613149970000|2021-02-12 17:12:50|2292.8|2292.5|2293.4|2293.1|2293.4|2293.1|2292.8|2292.5|87
1613149980000|2021-02-12 17:13:00|2293.3|2293|2293.8|2293.5|2293.8|2293.5|2293.3|2293|58
1613149990000|2021-02-12 17:13:10|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|35
1613150000000|2021-02-12 17:13:20|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|18
1613150010000|2021-02-12 17:13:30|2293.3|2293|2293.3|2293|2293.5|2293.2|2293.2|2292.9|51
1613150020000|2021-02-12 17:13:40|2293.2|2292.9|2293.3|2293|2293.5|2293.2|2293.1|2292.8|19
1613150030000|2021-02-12 17:13:50|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|10
1613150040000|2021-02-12 17:14:00|2292.8|2292.5|2293|2292.7|2293.2|2292.9|2292.8|2292.5|36
1613150050000|2021-02-12 17:14:10|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.5|2292.2|23
1613150060000|2021-02-12 17:14:20|2292.6|2292.3|2292|2291.7|2292.6|2292.3|2291.9|2291.6|68
1613150070000|2021-02-12 17:14:30|2291.8|2291.5|2291.6|2291.3|2291.9|2291.6|2291.5|2291.2|75
1613150080000|2021-02-12 17:14:40|2291.3|2291|2291.2|2290.9|2291.4|2291.1|2290.8|2290.5|123
1613150090000|2021-02-12 17:14:50|2291|2290.7|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|103
1613150100000|2021-02-12 17:15:00|2290.6|2290.3|2290.9|2290.6|2291|2290.7|2290.6|2290.3|70
1613150110000|2021-02-12 17:15:10|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|14
1613150120000|2021-02-12 17:15:20|2290.7|2290.4|2290.7|2290.4|2291|2290.7|2290.6|2290.3|54
1613150130000|2021-02-12 17:15:30|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|31
1613150140000|2021-02-12 17:15:40|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|77
1613150150000|2021-02-12 17:15:50|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.4|2290.1|44
1613150160000|2021-02-12 17:16:00|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2289.9|2289.6|76
1613150170000|2021-02-12 17:16:10|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290|2289.7|30
1613150180000|2021-02-12 17:16:20|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|36
1613150190000|2021-02-12 17:16:30|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.3|2290|17
1613150200000|2021-02-12 17:16:40|2290.8|2290.5|2290.8|2290.5|2291|2290.7|2290.7|2290.4|22
1613150210000|2021-02-12 17:16:50|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|14
1613150220000|2021-02-12 17:17:00|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|7
1613150230000|2021-02-12 17:17:10|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|12
1613150240000|2021-02-12 17:17:20|2290.5|2290.2|2289.8|2289.5|2290.5|2290.2|2289.6|2289.3|35
1613150250000|2021-02-12 17:17:30|2289.9|2289.6|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|30
1613150260000|2021-02-12 17:17:40|2289.7|2289.4|2289.4|2289.1|2289.8|2289.5|2289.4|2289.1|18
1613150270000|2021-02-12 17:17:50|2289.3|2289|2289|2288.7|2289.4|2289.1|2289|2288.7|52
1613150280000|2021-02-12 17:18:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|114
1613150290000|2021-02-12 17:18:10|2288.8|2288.5|2289.2|2288.9|2289.4|2289.1|2288.8|2288.5|49
1613150300000|2021-02-12 17:18:20|2289.3|2289|2288.9|2288.6|2289.3|2289|2288.9|2288.6|17
1613150310000|2021-02-12 17:18:30|2289|2288.7|2289.6|2289.3|2289.7|2289.4|2289|2288.7|38
1613150320000|2021-02-12 17:18:40|2289.7|2289.4|2289.6|2289.3|2290|2289.7|2289.6|2289.3|31
1613150330000|2021-02-12 17:18:50|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|13
1613150340000|2021-02-12 17:19:00|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289|2288.7|47
1613150350000|2021-02-12 17:19:10|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2288.8|2288.5|38
1613150360000|2021-02-12 17:19:20|2289.4|2289.1|2289.4|2289.1|2289.7|2289.4|2289.3|2289|41
1613150370000|2021-02-12 17:19:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|22
1613150380000|2021-02-12 17:19:40|2289.6|2289.3|2289.1|2288.8|2289.7|2289.4|2289.1|2288.8|17
1613150390000|2021-02-12 17:19:50|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.7|2288.4|14
1613150400000|2021-02-12 17:20:00|2288.7|2288.4|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|38
1613150410000|2021-02-12 17:20:10|2288.6|2288.3|2288.4|2288.1|2288.8|2288.5|2288|2287.7|59
1613150420000|2021-02-12 17:20:20|2288.3|2288|2287.5|2287.2|2288.3|2288|2287.3|2287|78
1613150430000|2021-02-12 17:20:30|2287.7|2287.4|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|31
1613150440000|2021-02-12 17:20:40|2287.5|2287.2|2286.8|2286.5|2287.6|2287.3|2286.8|2286.5|185
1613150450000|2021-02-12 17:20:50|2286.7|2286.4|2286.4|2286.1|2286.8|2286.5|2286.2|2285.9|110
1613150460000|2021-02-12 17:21:00|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.2|2285.9|41
1613150470000|2021-02-12 17:21:10|2286.6|2286.3|2286.6|2286.3|2286.9|2286.6|2286.5|2286.2|40
1613150480000|2021-02-12 17:21:20|2286.5|2286.2|2286|2285.7|2286.5|2286.2|2285.8|2285.5|74
1613150490000|2021-02-12 17:21:30|2286.1|2285.8|2286.4|2286.1|2286.5|2286.2|2286|2285.7|69
1613150500000|2021-02-12 17:21:40|2286.5|2286.2|2286.8|2286.5|2286.9|2286.6|2286.5|2286.2|22
1613150510000|2021-02-12 17:21:50|2287.6|2287.3|2287.3|2287|2287.7|2287.4|2287.3|2287|118
1613150520000|2021-02-12 17:22:00|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2286.9|2286.6|58
1613150530000|2021-02-12 17:22:10|2287.4|2287.1|2287.6|2287.3|2287.7|2287.4|2287.3|2287|21
1613150540000|2021-02-12 17:22:20|2287.7|2287.4|2288.3|2288|2288.3|2288|2287.7|2287.4|56
1613150550000|2021-02-12 17:22:30|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.3|2288|54
1613150560000|2021-02-12 17:22:40|2288.8|2288.5|2288.8|2288.5|2289.3|2289|2288.8|2288.5|69
1613150570000|2021-02-12 17:22:50|2288.9|2288.6|2288.5|2288.2|2288.9|2288.6|2288.5|2288.2|38
1613150580000|2021-02-12 17:23:00|2288.2|2287.9|2287.8|2287.5|2288.3|2288|2287.6|2287.3|24
1613150590000|2021-02-12 17:23:10|2287.4|2287.1|2287|2286.7|2287.4|2287.1|2286.9|2286.6|76
1613150600000|2021-02-12 17:23:20|2286.9|2286.6|2286.8|2286.5|2287.2|2286.9|2286.7|2286.4|31
1613150610000|2021-02-12 17:23:30|2286.6|2286.3|2286.7|2286.4|2287|2286.7|2286.6|2286.3|23
1613150620000|2021-02-12 17:23:40|2286.5|2286.2|2287|2286.7|2287|2286.7|2286.5|2286.2|23
1613150630000|2021-02-12 17:23:50|2287.2|2286.9|2287.3|2287|2287.6|2287.3|2287.2|2286.9|17
1613150640000|2021-02-12 17:24:00|2287.4|2287.1|2288.1|2287.8|2288.2|2287.9|2287.4|2287.1|33
1613150650000|2021-02-12 17:24:10|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|24
1613150660000|2021-02-12 17:24:20|2287.7|2287.4|2287.9|2287.6|2288|2287.7|2287.7|2287.4|17
1613150670000|2021-02-12 17:24:30|2288.2|2287.9|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|18
1613150680000|2021-02-12 17:24:40|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2288|2287.7|15
1613150690000|2021-02-12 17:24:50|2288.2|2287.9|2287.7|2287.4|2288.2|2287.9|2287.7|2287.4|20
1613150700000|2021-02-12 17:25:00|2287.8|2287.5|2288.1|2287.8|2288.1|2287.8|2287.7|2287.4|16
1613150710000|2021-02-12 17:25:10|2288|2287.7|2288.6|2288.3|2288.7|2288.4|2288|2287.7|35
1613150720000|2021-02-12 17:25:20|2288.7|2288.4|2288.6|2288.3|2289|2288.7|2288.5|2288.2|20
1613150730000|2021-02-12 17:25:30|2288.8|2288.5|2288.6|2288.3|2289|2288.7|2288.6|2288.3|46
1613150740000|2021-02-12 17:25:40|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|6
1613150750000|2021-02-12 17:25:50|2288.8|2288.5|2288.4|2288.1|2288.8|2288.5|2288.2|2287.9|24
1613150760000|2021-02-12 17:26:00|2288.3|2288|2288.4|2288.1|2288.7|2288.4|2288.2|2287.9|17
1613150770000|2021-02-12 17:26:10|2288.6|2288.3|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|13
1613150780000|2021-02-12 17:26:20|2288.3|2288|2289.2|2288.9|2289.4|2289.1|2288.3|2288|63
1613150790000|2021-02-12 17:26:30|2289.3|2289|2288.9|2288.6|2289.3|2289|2288.8|2288.5|63
1613150800000|2021-02-12 17:26:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|15
1613150810000|2021-02-12 17:26:50|2288.9|2288.6|2288.7|2288.4|2289|2288.7|2288.6|2288.3|14
1613150820000|2021-02-12 17:27:00|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.5|2288.2|24
1613150830000|2021-02-12 17:27:10|2289|2288.7|2289|2288.7|2289.2|2288.9|2288.8|2288.5|31
1613150840000|2021-02-12 17:27:20|2288.8|2288.5|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|27
1613150850000|2021-02-12 17:27:30|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|11
1613150860000|2021-02-12 17:27:40|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|41
1613150870000|2021-02-12 17:27:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|16
1613150880000|2021-02-12 17:28:00|2289|2288.7|2289.5|2289.2|2289.6|2289.3|2289|2288.7|70
1613150890000|2021-02-12 17:28:10|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|12
1613150900000|2021-02-12 17:28:20|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|9
1613150910000|2021-02-12 17:28:30|2289.7|2289.4|2290.3|2290|2290.3|2290|2289.7|2289.4|54
1613150920000|2021-02-12 17:28:40|2290.2|2289.9|2289.9|2289.6|2290.4|2290.1|2289.9|2289.6|73
1613150930000|2021-02-12 17:28:50|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.9|2289.6|19
1613150940000|2021-02-12 17:29:00|||||||||15
1613150950000|2021-02-12 17:29:10|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290|2289.7|34
1613150960000|2021-02-12 17:29:20|2290.3|2290|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|50
1613150970000|2021-02-12 17:29:30|2290.3|2290|2290.7|2290.4|2290.7|2290.4|2290.2|2289.9|25
1613150980000|2021-02-12 17:29:40|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|14
1613150990000|2021-02-12 17:29:50|2290.5|2290.2|2290.1|2289.8|2290.7|2290.4|2290.1|2289.8|21
1613151000000|2021-02-12 17:30:00|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.8|2289.5|25
1613151010000|2021-02-12 17:30:10|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|19
1613151020000|2021-02-12 17:30:20|2290.1|2289.8|2289|2288.7|2290.1|2289.8|2288.9|2288.6|60
1613151030000|2021-02-12 17:30:30|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|52
1613151040000|2021-02-12 17:30:40|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2287.9|2287.6|65
1613151050000|2021-02-12 17:30:50|2288.5|2288.2|2287.6|2287.3|2288.5|2288.2|2287.6|2287.3|19
1613151060000|2021-02-12 17:31:00|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|22
1613151070000|2021-02-12 17:31:10|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|36
1613151080000|2021-02-12 17:31:20|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.3|2287|15
1613151090000|2021-02-12 17:31:30|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|13
1613151100000|2021-02-12 17:31:40|2287.6|2287.3|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|17
1613151110000|2021-02-12 17:31:50|2287.6|2287.3|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|19
1613151120000|2021-02-12 17:32:00|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.3|2287|18
1613151130000|2021-02-12 17:32:10|2287.5|2287.2|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|15
1613151140000|2021-02-12 17:32:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|10
1613151150000|2021-02-12 17:32:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|69
1613151160000|2021-02-12 17:32:40|2287.6|2287.3|2288.3|2288|2288.7|2288.4|2287.6|2287.3|60
1613151170000|2021-02-12 17:32:50|2288.2|2287.9|2288.8|2288.5|2289.1|2288.8|2288.2|2287.9|51
1613151180000|2021-02-12 17:33:00|2288.9|2288.6|2288.9|2288.6|2289.3|2289|2288.8|2288.5|27
1613151190000|2021-02-12 17:33:10|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|10
1613151200000|2021-02-12 17:33:20|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|15
1613151210000|2021-02-12 17:33:30|2288.1|2287.8|2288.6|2288.3|2288.6|2288.3|2288.1|2287.8|24
1613151220000|2021-02-12 17:33:40|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2287.9|2287.6|27
1613151230000|2021-02-12 17:33:50|2288.2|2287.9|2288.6|2288.3|2288.6|2288.3|2288.2|2287.9|15
1613151240000|2021-02-12 17:34:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|32
1613151250000|2021-02-12 17:34:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1613151260000|2021-02-12 17:34:20|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.3|2288|22
1613151270000|2021-02-12 17:34:30|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.2|2287.9|21
1613151280000|2021-02-12 17:34:40|2288.2|2287.9|2288|2287.7|2288.3|2288|2287.9|2287.6|10
1613151290000|2021-02-12 17:34:50|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|32
1613151300000|2021-02-12 17:35:00|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|21
1613151310000|2021-02-12 17:35:10|2287.7|2287.4|2287.9|2287.6|2288.1|2287.8|2287.7|2287.4|38
1613151320000|2021-02-12 17:35:20|2288|2287.7|2287.4|2287.1|2288|2287.7|2287.4|2287.1|22
1613151330000|2021-02-12 17:35:30|2287.6|2287.3|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|21
1613151340000|2021-02-12 17:35:40|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.3|2287|16
1613151350000|2021-02-12 17:35:50|2287.8|2287.5|2288.8|2288.5|2288.8|2288.5|2287.8|2287.5|45
1613151360000|2021-02-12 17:36:00|2288.7|2288.4|2288.5|2288.2|2288.9|2288.6|2288.4|2288.1|91
1613151370000|2021-02-12 17:36:10|2288.4|2288.1|2287.8|2287.5|2288.4|2288.1|2287.8|2287.5|26
1613151380000|2021-02-12 17:36:20|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.8|2287.5|30
1613151390000|2021-02-12 17:36:30|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.3|2287|44
1613151400000|2021-02-12 17:36:40|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|28
1613151410000|2021-02-12 17:36:50|2287.4|2287.1|2287.6|2287.3|2287.7|2287.4|2287.3|2287|17
1613151420000|2021-02-12 17:37:00|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.6|2287.3|21
1613151430000|2021-02-12 17:37:10|2288.5|2288.2|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|36
1613151440000|2021-02-12 17:37:20|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|20
1613151450000|2021-02-12 17:37:30|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|32
1613151460000|2021-02-12 17:37:40|2287.6|2287.3|2287.2|2286.9|2287.6|2287.3|2287.1|2286.8|74
1613151470000|2021-02-12 17:37:50|2287.1|2286.8|2286.8|2286.5|2287.2|2286.9|2286.8|2286.5|26
1613151480000|2021-02-12 17:38:00|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|47
1613151490000|2021-02-12 17:38:10|2286.7|2286.4|2287.4|2287.1|2287.6|2287.3|2286.7|2286.4|25
1613151500000|2021-02-12 17:38:20|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.1|2286.8|15
1613151510000|2021-02-12 17:38:30|2287.1|2286.8|2287.4|2287.1|2287.6|2287.3|2287.1|2286.8|23
1613151520000|2021-02-12 17:38:40|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|16
1613151530000|2021-02-12 17:38:50|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|10
1613151540000|2021-02-12 17:39:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|39
1613151550000|2021-02-12 17:39:10|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|32
1613151560000|2021-02-12 17:39:20|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.9|2287.6|20
1613151570000|2021-02-12 17:39:30|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288|2287.7|25
1613151580000|2021-02-12 17:39:40|2288.2|2287.9|2288.1|2287.8|2288.5|2288.2|2288.1|2287.8|36
1613151590000|2021-02-12 17:39:50|2288.2|2287.9|2288.5|2288.2|2288.6|2288.3|2288.2|2287.9|26
1613151600000|2021-02-12 17:40:00|2288.7|2288.4|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|36
1613151610000|2021-02-12 17:40:10|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.7|2287.4|56
1613151620000|2021-02-12 17:40:20|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|9
1613151630000|2021-02-12 17:40:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.3|2287|11
1613151640000|2021-02-12 17:40:40|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2286.8|2286.5|17
1613151650000|2021-02-12 17:40:50|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|9
1613151660000|2021-02-12 17:41:00|2287.2|2286.9|2287.8|2287.5|2287.8|2287.5|2287.2|2286.9|24
1613151670000|2021-02-12 17:41:10|2287.7|2287.4|2287.4|2287.1|2287.9|2287.6|2287.4|2287.1|35
1613151680000|2021-02-12 17:41:20|2287.5|2287.2|2287.8|2287.5|2288.1|2287.8|2287.5|2287.2|26
1613151690000|2021-02-12 17:41:30|2287.9|2287.6|2288.3|2288|2288.4|2288.1|2287.9|2287.6|17
1613151700000|2021-02-12 17:41:40|2288.4|2288.1|2288.8|2288.5|2288.8|2288.5|2288.4|2288.1|12
1613151710000|2021-02-12 17:41:50|2288.9|2288.6|2289|2288.7|2289.3|2289|2288.9|2288.6|6
1613151720000|2021-02-12 17:42:00|2288.8|2288.5|2289|2288.7|2289.1|2288.8|2288.8|2288.5|8
1613151730000|2021-02-12 17:42:10|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.8|2288.5|21
1613151740000|2021-02-12 17:42:20|2289|2288.7|2289.4|2289.1|2289.4|2289.1|2289|2288.7|29
1613151750000|2021-02-12 17:42:30|2289.2|2288.9|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|17
1613151760000|2021-02-12 17:42:40|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|17
1613151770000|2021-02-12 17:42:50|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|19
1613151780000|2021-02-12 17:43:00|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289|2288.7|15
1613151790000|2021-02-12 17:43:10|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|11
1613151800000|2021-02-12 17:43:20|2289.3|2289|2289|2288.7|2289.3|2289|2289|2288.7|12
1613151810000|2021-02-12 17:43:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|9
1613151820000|2021-02-12 17:43:40|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|8
1613151830000|2021-02-12 17:43:50|2289|2288.7|2289|2288.7|2289.3|2289|2288.9|2288.6|12
1613151840000|2021-02-12 17:44:00|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|17
1613151850000|2021-02-12 17:44:10|2289.3|2289|2289.3|2289|2289.3|2289|2289.2|2288.9|8
1613151860000|2021-02-12 17:44:20|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|10
1613151870000|2021-02-12 17:44:30|2289.4|2289.1|2289.6|2289.3|2289.7|2289.4|2289.4|2289.1|15
1613151880000|2021-02-12 17:44:40|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.3|2289|10
1613151890000|2021-02-12 17:44:50|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|11
1613151900000|2021-02-12 17:45:00|2289.7|2289.4|2290.1|2289.8|2290.1|2289.8|2289.5|2289.2|29
1613151910000|2021-02-12 17:45:10|2290|2289.7|2289.6|2289.3|2290|2289.7|2289.5|2289.2|29
1613151920000|2021-02-12 17:45:20|2289.7|2289.4|2289.8|2289.5|2290|2289.7|2289.6|2289.3|23
1613151930000|2021-02-12 17:45:30|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|10
1613151940000|2021-02-12 17:45:40|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|19
1613151950000|2021-02-12 17:45:50|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|11
1613151960000|2021-02-12 17:46:00|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|32
1613151970000|2021-02-12 17:46:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|11
1613151980000|2021-02-12 17:46:20|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|19
1613151990000|2021-02-12 17:46:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|4
1613152000000|2021-02-12 17:46:40|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.3|2288|57
1613152010000|2021-02-12 17:46:50|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.8|2288.5|23
1613152020000|2021-02-12 17:47:00|2288.7|2288.4|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|38
1613152030000|2021-02-12 17:47:10|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|52
1613152040000|2021-02-12 17:47:20|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|10
1613152050000|2021-02-12 17:47:30|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.9|2287.6|44
1613152060000|2021-02-12 17:47:40|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2287.8|2287.5|33
1613152070000|2021-02-12 17:47:50|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.3|2287|44
1613152080000|2021-02-12 17:48:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|4
1613152090000|2021-02-12 17:48:10|2287.4|2287.1|2287.9|2287.6|2288|2287.7|2287.4|2287.1|48
1613152100000|2021-02-12 17:48:20|2287.8|2287.5|2287.7|2287.4|2288|2287.7|2287.7|2287.4|21
1613152110000|2021-02-12 17:48:30|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|20
1613152120000|2021-02-12 17:48:40|2287.8|2287.5|2288.4|2288.1|2288.4|2288.1|2287.7|2287.4|22
1613152130000|2021-02-12 17:48:50|2288.3|2288|2288.1|2287.8|2288.3|2288|2288.1|2287.8|10
1613152140000|2021-02-12 17:49:00|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|7
1613152150000|2021-02-12 17:49:10|2288.1|2287.8|2288.5|2288.2|2288.6|2288.3|2288.1|2287.8|25
1613152160000|2021-02-12 17:49:20|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|12
1613152170000|2021-02-12 17:49:30|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|12
1613152180000|2021-02-12 17:49:40|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|7
1613152190000|2021-02-12 17:49:50|2288.5|2288.2|2288.9|2288.6|2289|2288.7|2288.5|2288.2|42
1613152200000|2021-02-12 17:50:00|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|50
1613152210000|2021-02-12 17:50:10|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|21
1613152220000|2021-02-12 17:50:20|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|19
1613152230000|2021-02-12 17:50:30|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|11
1613152240000|2021-02-12 17:50:40|2288.5|2288.2|2288.8|2288.5|2288.9|2288.6|2288.5|2288.2|11
1613152250000|2021-02-12 17:50:50|2288.7|2288.4|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|21
1613152260000|2021-02-12 17:51:00|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|14
1613152270000|2021-02-12 17:51:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|6
1613152280000|2021-02-12 17:51:20|2289|2288.7|2289.1|2288.8|2289.3|2289|2289|2288.7|41
1613152290000|2021-02-12 17:51:30|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|20
1613152300000|2021-02-12 17:51:40|2289.2|2288.9|2289|2288.7|2289.3|2289|2288.9|2288.6|18
1613152310000|2021-02-12 17:51:50|2288.9|2288.6|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|15
1613152320000|2021-02-12 17:52:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|16
1613152330000|2021-02-12 17:52:10|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|9
1613152340000|2021-02-12 17:52:20|2289|2288.7|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|16
1613152350000|2021-02-12 17:52:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|5
1613152360000|2021-02-12 17:52:40|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|13
1613152370000|2021-02-12 17:52:50|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.1|2287.8|9
1613152380000|2021-02-12 17:53:00|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288|2287.7|28
1613152390000|2021-02-12 17:53:10|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|13
1613152400000|2021-02-12 17:53:20|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.4|2287.1|20
1613152410000|2021-02-12 17:53:30|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.3|2287|28
1613152420000|2021-02-12 17:53:40|2287.6|2287.3|2287.9|2287.6|2288|2287.7|2287.5|2287.2|50
1613152430000|2021-02-12 17:53:50|2288|2287.7|2287.6|2287.3|2288|2287.7|2287.6|2287.3|22
1613152440000|2021-02-12 17:54:00|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|3
1613152450000|2021-02-12 17:54:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|38
1613152460000|2021-02-12 17:54:20|2287|2286.7|2287|2286.7|2287.2|2286.9|2286.7|2286.4|163
1613152470000|2021-02-12 17:54:30|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|25
1613152480000|2021-02-12 17:54:40|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|17
1613152490000|2021-02-12 17:54:50|2286.8|2286.5|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|26
1613152500000|2021-02-12 17:55:00|2286.7|2286.4|2287.5|2287.2|2287.6|2287.3|2286.7|2286.4|55
1613152510000|2021-02-12 17:55:10|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.4|2287.1|39
1613152520000|2021-02-12 17:55:20|2287.5|2287.2|2287.7|2287.4|2287.9|2287.6|2287.4|2287.1|36
1613152530000|2021-02-12 17:55:30|2287.6|2287.3|2288.4|2288.1|2288.4|2288.1|2287.6|2287.3|63
1613152540000|2021-02-12 17:55:40|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.1|2287.8|31
1613152550000|2021-02-12 17:55:50|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|19
1613152560000|2021-02-12 17:56:00|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|41
1613152570000|2021-02-12 17:56:10|2288.6|2288.3|2288.7|2288.4|2289|2288.7|2288.6|2288.3|34
1613152580000|2021-02-12 17:56:20|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|10
1613152590000|2021-02-12 17:56:30|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|5
1613152600000|2021-02-12 17:56:40|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|2
1613152610000|2021-02-12 17:56:50|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|18
1613152620000|2021-02-12 17:57:00|2288|2287.7|2287.8|2287.5|2288.2|2287.9|2287.8|2287.5|18
1613152630000|2021-02-12 17:57:10|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|13
1613152640000|2021-02-12 17:57:20|2288.3|2288|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|13
1613152650000|2021-02-12 17:57:30|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|47
1613152660000|2021-02-12 17:57:40|2288.6|2288.3|2288.5|2288.2|2288.9|2288.6|2288.5|2288.2|13
1613152670000|2021-02-12 17:57:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1613152680000|2021-02-12 17:58:00|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|39
1613152690000|2021-02-12 17:58:10|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|10
1613152700000|2021-02-12 17:58:20|2288.3|2288|2288|2287.7|2288.4|2288.1|2288|2287.7|20
1613152710000|2021-02-12 17:58:30|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|13
1613152720000|2021-02-12 17:58:40|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.8|2287.5|7
1613152730000|2021-02-12 17:58:50|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2288|2287.7|9
1613152740000|2021-02-12 17:59:00|2288.2|2287.9|2288.5|2288.2|2288.6|2288.3|2288.2|2287.9|29
1613152750000|2021-02-12 17:59:10|2288.3|2288|2288.8|2288.5|2289|2288.7|2288.3|2288|48
1613152760000|2021-02-12 17:59:20|2288.7|2288.4|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|24
1613152770000|2021-02-12 17:59:30|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|10
1613152780000|2021-02-12 17:59:40|2288.6|2288.3|2289.1|2288.8|2289.1|2288.8|2288.5|2288.2|14
1613152790000|2021-02-12 17:59:50|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.7|2288.4|15
1613152800000|2021-02-12 18:00:00|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|24
1613152810000|2021-02-12 18:00:10|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|20
1613152820000|2021-02-12 18:00:20|2289|2288.7|2288.3|2288|2289|2288.7|2288.3|2288|28
1613152830000|2021-02-12 18:00:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|15
1613152850000|2021-02-12 18:00:50|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|8
1613152860000|2021-02-12 18:01:00|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288|2287.7|14
1613152870000|2021-02-12 18:01:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|12
1613152880000|2021-02-12 18:01:20|2288.3|2288|2288.2|2287.9|2288.3|2288|2288|2287.7|18
1613152890000|2021-02-12 18:01:30|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|15
1613152900000|2021-02-12 18:01:40|2288.3|2288|2288.3|2288|2288.3|2288|2288|2287.7|8
1613152910000|2021-02-12 18:01:50|2288.4|2288.1|2288.9|2288.6|2288.9|2288.6|2288.4|2288.1|14
1613152920000|2021-02-12 18:02:00|2288.8|2288.5|2288.8|2288.5|2289|2288.7|2288.8|2288.5|10
1613152930000|2021-02-12 18:02:10|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|19
1613152940000|2021-02-12 18:02:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|13
1613152950000|2021-02-12 18:02:30|||||||||4
1613152960000|2021-02-12 18:02:40|2289.2|2288.9|2289.3|2289|2289.6|2289.3|2289.2|2288.9|48
1613152970000|2021-02-12 18:02:50|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|20
1613152980000|2021-02-12 18:03:00|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.7|2289.4|31
1613152990000|2021-02-12 18:03:10|2289.9|2289.6|2289.8|2289.5|2290.2|2289.9|2289.8|2289.5|35
1613153000000|2021-02-12 18:03:20|2289.6|2289.3|2289.3|2289|2289.7|2289.4|2289.2|2288.9|38
1613153010000|2021-02-12 18:03:30|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|6
1613153020000|2021-02-12 18:03:40|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|9
1613153030000|2021-02-12 18:03:50|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.3|2289|12
1613153040000|2021-02-12 18:04:00|2289.6|2289.3|2289|2288.7|2289.6|2289.3|2289|2288.7|18
1613153050000|2021-02-12 18:04:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1613153060000|2021-02-12 18:04:20|2289.1|2288.8|2288.8|2288.5|2289.2|2288.9|2288.8|2288.5|14
1613153070000|2021-02-12 18:04:30|2288.7|2288.4|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|25
1613153080000|2021-02-12 18:04:40|2288.3|2288|2288.7|2288.4|2288.7|2288.4|2288.3|2288|8
1613153090000|2021-02-12 18:04:50|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|7
1613153100000|2021-02-12 18:05:00|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|21
1613153110000|2021-02-12 18:05:10|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|19
1613153120000|2021-02-12 18:05:20|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|12
1613153130000|2021-02-12 18:05:30|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2288.7|2288.4|9
1613153140000|2021-02-12 18:05:40|2289.1|2288.8|2289.6|2289.3|2289.6|2289.3|2289.1|2288.8|14
1613153150000|2021-02-12 18:05:50|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.2|2288.9|15
1613153160000|2021-02-12 18:06:00|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289.1|2288.8|8
1613153170000|2021-02-12 18:06:10|2289|2288.7|2289.3|2289|2289.3|2289|2289|2288.7|31
1613153180000|2021-02-12 18:06:20|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|6
1613153190000|2021-02-12 18:06:30|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2289|2288.7|12
1613153200000|2021-02-12 18:06:40|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|21
1613153210000|2021-02-12 18:06:50|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|18
1613153220000|2021-02-12 18:07:00|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|13
1613153230000|2021-02-12 18:07:10|2288.9|2288.6|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|31
1613153240000|2021-02-12 18:07:20|||||||||20
1613153250000|2021-02-12 18:07:30|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|22
1613153260000|2021-02-12 18:07:40|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|9
1613153270000|2021-02-12 18:07:50|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|13
1613153280000|2021-02-12 18:08:00|2288.5|2288.2|2287.4|2287.1|2288.5|2288.2|2287.2|2286.9|94
1613153290000|2021-02-12 18:08:10|2287.2|2286.9|2287.4|2287.1|2287.5|2287.2|2286.8|2286.5|115
1613153300000|2021-02-12 18:08:20|2287.3|2287|2287.1|2286.8|2287.7|2287.4|2287.1|2286.8|41
1613153310000|2021-02-12 18:08:30|2287.2|2286.9|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|41
1613153320000|2021-02-12 18:08:40|2286.9|2286.6|2286.8|2286.5|2287.2|2286.9|2286.7|2286.4|44
1613153330000|2021-02-12 18:08:50|2287|2286.7|2287.2|2286.9|2287.4|2287.1|2287|2286.7|25
1613153340000|2021-02-12 18:09:00|2287|2286.7|2287.3|2287|2287.3|2287|2287|2286.7|52
1613153350000|2021-02-12 18:09:10|2287.4|2287.1|2287.7|2287.4|2287.8|2287.5|2287.4|2287.1|54
1613153360000|2021-02-12 18:09:20|2287.6|2287.3|2287.9|2287.6|2288.2|2287.9|2287.6|2287.3|52
1613153370000|2021-02-12 18:09:30|2287.8|2287.5|2287.8|2287.5|2288|2287.7|2287.8|2287.5|13
1613153380000|2021-02-12 18:09:40|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|8
1613153390000|2021-02-12 18:09:50|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|6
1613153400000|2021-02-12 18:10:00|2288|2287.7|2287.6|2287.3|2288.1|2287.8|2287.6|2287.3|24
1613153410000|2021-02-12 18:10:10|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|6
1613153420000|2021-02-12 18:10:20|2287.5|2287.2|2287.1|2286.8|2287.5|2287.2|2287|2286.7|29
1613153430000|2021-02-12 18:10:30|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|24
1613153440000|2021-02-12 18:10:40|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.4|2287.1|19
1613153450000|2021-02-12 18:10:50|2287.9|2287.6|2288.5|2288.2|2288.5|2288.2|2287.9|2287.6|16
1613153460000|2021-02-12 18:11:00|2288.3|2288|2287.9|2287.6|2288.3|2288|2287.9|2287.6|16
1613153470000|2021-02-12 18:11:10|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|9
1613153480000|2021-02-12 18:11:20|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|12
1613153490000|2021-02-12 18:11:30|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|4
1613153500000|2021-02-12 18:11:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|6
1613153510000|2021-02-12 18:11:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|9
1613153520000|2021-02-12 18:12:00|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|19
1613153530000|2021-02-12 18:12:10|2288.2|2287.9|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|30
1613153540000|2021-02-12 18:12:20|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|14
1613153550000|2021-02-12 18:12:30|2288.1|2287.8|2288.1|2287.8|2288.3|2288|2288.1|2287.8|24
1613153560000|2021-02-12 18:12:40|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.8|2287.5|24
1613153570000|2021-02-12 18:12:50|2287.8|2287.5|2288.1|2287.8|2288.2|2287.9|2287.8|2287.5|14
1613153580000|2021-02-12 18:13:00|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|6
1613153590000|2021-02-12 18:13:10|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|13
1613153600000|2021-02-12 18:13:20|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|18
1613153610000|2021-02-12 18:13:30|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|7
1613153620000|2021-02-12 18:13:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288|2287.7|9
1613153630000|2021-02-12 18:13:50|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.9|2287.6|22
1613153640000|2021-02-12 18:14:00|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|10
1613153650000|2021-02-12 18:14:10|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|13
1613153660000|2021-02-12 18:14:20|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.8|2287.5|22
1613153670000|2021-02-12 18:14:30|2287.7|2287.4|2287.2|2286.9|2287.8|2287.5|2287.2|2286.9|20
1613153680000|2021-02-12 18:14:40|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.2|2286.9|28
1613153690000|2021-02-12 18:14:50|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|13
1613153700000|2021-02-12 18:15:00|2287.5|2287.2|2287.3|2287|2287.6|2287.3|2287.2|2286.9|36
1613153710000|2021-02-12 18:15:10|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|22
1613153720000|2021-02-12 18:15:20|2287.1|2286.8|2287.4|2287.1|2287.5|2287.2|2287.1|2286.8|22
1613153730000|2021-02-12 18:15:30|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.3|2287|21
1613153740000|2021-02-12 18:15:40|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.3|2287|5
1613153750000|2021-02-12 18:15:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|14
1613153760000|2021-02-12 18:16:00|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|12
1613153770000|2021-02-12 18:16:10|2287.5|2287.2|2287.7|2287.4|2288|2287.7|2287.5|2287.2|21
1613153780000|2021-02-12 18:16:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1613153790000|2021-02-12 18:16:30|2287.7|2287.4|2288|2287.7|2288.1|2287.8|2287.7|2287.4|23
1613153800000|2021-02-12 18:16:40|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|5
1613153810000|2021-02-12 18:16:50|2288.1|2287.8|2288.3|2288|2288.5|2288.2|2288.1|2287.8|22
1613153820000|2021-02-12 18:17:00|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|4
1613153830000|2021-02-12 18:17:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2
1613153840000|2021-02-12 18:17:20|2288|2287.7|2288.6|2288.3|2288.6|2288.3|2288|2287.7|31
1613153850000|2021-02-12 18:17:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|29
1613153860000|2021-02-12 18:17:40|2288.8|2288.5|2288.6|2288.3|2289|2288.7|2288.6|2288.3|24
1613153870000|2021-02-12 18:17:50|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|15
1613153880000|2021-02-12 18:18:00|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.2|2287.9|9
1613153890000|2021-02-12 18:18:10|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|9
1613153900000|2021-02-12 18:18:20|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|34
1613153910000|2021-02-12 18:18:30|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|6
1613153920000|2021-02-12 18:18:40|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|15
1613153930000|2021-02-12 18:18:50|2288|2287.7|2287.7|2287.4|2288.1|2287.8|2287.7|2287.4|8
1613153940000|2021-02-12 18:19:00|2287.6|2287.3|2286.7|2286.4|2287.6|2287.3|2286.6|2286.3|78
1613153950000|2021-02-12 18:19:10|2286.3|2286|2284.1|2283.8|2286.4|2286.1|2283.7|2283.4|553
1613153960000|2021-02-12 18:19:20|2284.3|2284|2285.1|2284.8|2285.1|2284.8|2283.4|2283.1|214
1613153970000|2021-02-12 18:19:30|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2284.6|2284.3|40
1613153980000|2021-02-12 18:19:40|2285.1|2284.8|2285.1|2284.8|2285.5|2285.2|2284.9|2284.6|50
1613153990000|2021-02-12 18:19:50|2284.8|2284.5|2284.4|2284.1|2285.1|2284.8|2284.4|2284.1|80
1613154000000|2021-02-12 18:20:00|2284.6|2284.3|2284.4|2284.1|2284.7|2284.4|2284.2|2283.9|42
1613154010000|2021-02-12 18:20:10|2284.5|2284.2|2284.3|2284|2284.6|2284.3|2284.3|2284|43
1613154020000|2021-02-12 18:20:20|2284.2|2283.9|2283.8|2283.5|2284.3|2284|2283.6|2283.3|44
1613154030000|2021-02-12 18:20:30|2283.7|2283.4|2282.7|2282.4|2283.7|2283.4|2282.7|2282.4|97
1613154040000|2021-02-12 18:20:40|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|157
1613154050000|2021-02-12 18:20:50|2281.7|2281.4|2282.2|2281.9|2282.4|2282.1|2281.7|2281.4|100
1613154060000|2021-02-12 18:21:00|2282.1|2281.8|2282.4|2282.1|2282.4|2282.1|2281.6|2281.3|166
1613154070000|2021-02-12 18:21:10|2282.3|2282|2283.3|2283|2283.5|2283.2|2282.3|2282|168
1613154080000|2021-02-12 18:21:20|2283.5|2283.2|2284.4|2284.1|2284.6|2284.3|2283.5|2283.2|117
1613154090000|2021-02-12 18:21:30|2284.3|2284|2283.9|2283.6|2284.3|2284|2283.4|2283.1|39
1613154100000|2021-02-12 18:21:40|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.6|2283.3|58
1613154110000|2021-02-12 18:21:50|2284.1|2283.8|2284.6|2284.3|2285|2284.7|2284.1|2283.8|80
1613154120000|2021-02-12 18:22:00|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|38
1613154130000|2021-02-12 18:22:10|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.7|2284.4|84
1613154140000|2021-02-12 18:22:20|2285.2|2284.9|2285.3|2285|2285.3|2285|2284.7|2284.4|29
1613154150000|2021-02-12 18:22:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.3|2285|14
1613154160000|2021-02-12 18:22:40|2285.5|2285.2|2285.3|2285|2285.6|2285.3|2285.2|2284.9|20
1613154170000|2021-02-12 18:22:50|2285.4|2285.1|2284.3|2284|2285.4|2285.1|2284.3|2284|42
1613154180000|2021-02-12 18:23:00|2284.5|2284.2|2283.5|2283.2|2284.5|2284.2|2283.5|2283.2|37
1613154190000|2021-02-12 18:23:10|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|39
1613154200000|2021-02-12 18:23:20|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|6
1613154210000|2021-02-12 18:23:30|2283.3|2283|2283.7|2283.4|2283.7|2283.4|2283.3|2283|16
1613154220000|2021-02-12 18:23:40|2283.8|2283.5|2284.1|2283.8|2284.6|2284.3|2283.8|2283.5|33
1613154230000|2021-02-12 18:23:50|2284|2283.7|2284|2283.7|2284|2283.7|2283.8|2283.5|8
1613154240000|2021-02-12 18:24:00|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|15
1613154250000|2021-02-12 18:24:10|2284|2283.7|2284.7|2284.4|2284.7|2284.4|2284|2283.7|23
1613154260000|2021-02-12 18:24:20|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|24
1613154270000|2021-02-12 18:24:30|2284.7|2284.4|2285|2284.7|2285.3|2285|2284.7|2284.4|19
1613154280000|2021-02-12 18:24:40|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|14
1613154290000|2021-02-12 18:24:50|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|6
1613154300000|2021-02-12 18:25:00|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|8
1613154310000|2021-02-12 18:25:10|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|22
1613154320000|2021-02-12 18:25:20|2285|2284.7|2285|2284.7|2285.5|2285.2|2284.8|2284.5|49
1613154330000|2021-02-12 18:25:30|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|10
1613154340000|2021-02-12 18:25:40|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|9
1613154350000|2021-02-12 18:25:50|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.3|2285|11
1613154360000|2021-02-12 18:26:00|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.3|2285|20
1613154370000|2021-02-12 18:26:10|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|18
1613154380000|2021-02-12 18:26:20|2285.8|2285.5|2285.6|2285.3|2285.9|2285.6|2285.5|2285.2|29
1613154390000|2021-02-12 18:26:30|2285.5|2285.2|2285.8|2285.5|2285.8|2285.5|2285.4|2285.1|20
1613154400000|2021-02-12 18:26:40|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.5|2285.2|30
1613154410000|2021-02-12 18:26:50|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|7
1613154420000|2021-02-12 18:27:00|2285.5|2285.2|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|8
1613154430000|2021-02-12 18:27:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|5
1613154440000|2021-02-12 18:27:20|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.4|2285.1|38
1613154450000|2021-02-12 18:27:30|2285.7|2285.4|2285.4|2285.1|2285.8|2285.5|2285.3|2285|25
1613154460000|2021-02-12 18:27:40|2285.5|2285.2|2285.3|2285|2285.7|2285.4|2285.3|2285|17
1613154470000|2021-02-12 18:27:50|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|18
1613154480000|2021-02-12 18:28:00|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|7
1613154490000|2021-02-12 18:28:10|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|13
1613154500000|2021-02-12 18:28:20|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|7
1613154510000|2021-02-12 18:28:30|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|8
1613154520000|2021-02-12 18:28:40|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|10
1613154530000|2021-02-12 18:28:50|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.6|2284.3|20
1613154540000|2021-02-12 18:29:00|2284.6|2284.3|2284|2283.7|2284.6|2284.3|2284|2283.7|39
1613154550000|2021-02-12 18:29:10|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2284|2283.7|56
1613154560000|2021-02-12 18:29:20|2284.5|2284.2|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|28
1613154570000|2021-02-12 18:29:30|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|17
1613154580000|2021-02-12 18:29:40|2285.1|2284.8|2285.4|2285.1|2285.5|2285.2|2285.1|2284.8|28
1613154590000|2021-02-12 18:29:50|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|21
1613154600000|2021-02-12 18:30:00|2285.4|2285.1|2285.1|2284.8|2285.7|2285.4|2285|2284.7|46
1613154610000|2021-02-12 18:30:10|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|13
1613154620000|2021-02-12 18:30:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|38
1613154630000|2021-02-12 18:30:30|2285|2284.7|2285.5|2285.2|2285.5|2285.2|2285|2284.7|19
1613154640000|2021-02-12 18:30:40|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|19
1613154650000|2021-02-12 18:30:50|2285.5|2285.2|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|8
1613154660000|2021-02-12 18:31:00|2285.7|2285.4|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|23
1613154670000|2021-02-12 18:31:10|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|10
1613154680000|2021-02-12 18:31:20|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|4
1613154690000|2021-02-12 18:31:30|2285.9|2285.6|2286|2285.7|2286.1|2285.8|2285.8|2285.5|33
1613154700000|2021-02-12 18:31:40|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|9
1613154710000|2021-02-12 18:31:50|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.7|2285.4|11
1613154720000|2021-02-12 18:32:00|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.6|2285.3|23
1613154730000|2021-02-12 18:32:10|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.8|2285.5|10
1613154740000|2021-02-12 18:32:20|2286.1|2285.8|2286|2285.7|2286.4|2286.1|2286|2285.7|40
1613154750000|2021-02-12 18:32:30|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|29
1613154760000|2021-02-12 18:32:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.1|2285.8|21
1613154770000|2021-02-12 18:32:50|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|30
1613154780000|2021-02-12 18:33:00|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.2|2285.9|11
1613154790000|2021-02-12 18:33:10|2286.1|2285.8|2286.2|2285.9|2286.3|2286|2286.1|2285.8|8
1613154800000|2021-02-12 18:33:20|2286.8|2286.5|2287.1|2286.8|2287.2|2286.9|2286.7|2286.4|97
1613154810000|2021-02-12 18:33:30|2287.2|2286.9|2286.8|2286.5|2287.2|2286.9|2286.8|2286.5|64
1613154820000|2021-02-12 18:33:40|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.8|2286.5|9
1613154830000|2021-02-12 18:33:50|||||||||3
1613154840000|2021-02-12 18:34:00|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|17
1613154850000|2021-02-12 18:34:10|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.9|2286.6|12
1613154860000|2021-02-12 18:34:20|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|17
1613154870000|2021-02-12 18:34:30|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|12
1613154880000|2021-02-12 18:34:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|15
1613154890000|2021-02-12 18:34:50|2286.4|2286.1|2286|2285.7|2286.4|2286.1|2286|2285.7|40
1613154900000|2021-02-12 18:35:00|2285.9|2285.6|2286.3|2286|2286.3|2286|2285.9|2285.6|34
1613154910000|2021-02-12 18:35:10|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|17
1613154920000|2021-02-12 18:35:20|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|2
1613154930000|2021-02-12 18:35:30|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.6|2285.3|22
1613154940000|2021-02-12 18:35:40|2285.8|2285.5|2286.3|2286|2286.3|2286|2285.8|2285.5|24
1613154950000|2021-02-12 18:35:50|2286.2|2285.9|2286|2285.7|2286.3|2286|2286|2285.7|17
1613154960000|2021-02-12 18:36:00|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|7
1613154970000|2021-02-12 18:36:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.3|2286|16
1613154980000|2021-02-12 18:36:20|2286.3|2286|2286|2285.7|2286.4|2286.1|2286|2285.7|8
1613154990000|2021-02-12 18:36:30|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|26
1613155000000|2021-02-12 18:36:40|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|15
1613155010000|2021-02-12 18:36:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|62
1613155020000|2021-02-12 18:37:00|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|14
1613155030000|2021-02-12 18:37:10|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|10
1613155040000|2021-02-12 18:37:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|5
1613155050000|2021-02-12 18:37:30|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.8|2285.5|20
1613155060000|2021-02-12 18:37:40|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|25
1613155070000|2021-02-12 18:37:50|2286|2285.7|2285.6|2285.3|2286|2285.7|2285.6|2285.3|13
1613155080000|2021-02-12 18:38:00|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.3|2285|13
1613155090000|2021-02-12 18:38:10|2285.5|2285.2|2285.8|2285.5|2286|2285.7|2285.5|2285.2|24
1613155100000|2021-02-12 18:38:20|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|5
1613155110000|2021-02-12 18:38:30|2285.9|2285.6|2285.8|2285.5|2286|2285.7|2285.8|2285.5|15
1613155120000|2021-02-12 18:38:40|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|8
1613155130000|2021-02-12 18:38:50|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|8
1613155140000|2021-02-12 18:39:00|2285.6|2285.3|2286.2|2285.9|2286.2|2285.9|2285.6|2285.3|33
1613155150000|2021-02-12 18:39:10|2286.5|2286.2|2286.1|2285.8|2286.5|2286.2|2286.1|2285.8|25
1613155160000|2021-02-12 18:39:20|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2285.9|2285.6|21
1613155170000|2021-02-12 18:39:30|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|9
1613155180000|2021-02-12 18:39:40|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.8|2285.5|6
1613155190000|2021-02-12 18:39:50|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|16
1613155200000|2021-02-12 18:40:00|2286.1|2285.8|2286.4|2286.1|2286.5|2286.2|2286.1|2285.8|28
1613155210000|2021-02-12 18:40:10|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|25
1613155220000|2021-02-12 18:40:20|2286.3|2286|2286.1|2285.8|2286.5|2286.2|2286.1|2285.8|22
1613155230000|2021-02-12 18:40:30|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.3|2286|9
1613155240000|2021-02-12 18:40:40|2286.7|2286.4|2286.3|2286|2286.7|2286.4|2286.3|2286|11
1613155250000|2021-02-12 18:40:50|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|5
1613155270000|2021-02-12 18:41:10|2286.3|2286|2285.8|2285.5|2286.3|2286|2285.7|2285.4|21
1613155280000|2021-02-12 18:41:20|||||||||2
1613155290000|2021-02-12 18:41:30|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|7
1613155300000|2021-02-12 18:41:40|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|7
1613155310000|2021-02-12 18:41:50|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|3
1613155320000|2021-02-12 18:42:00|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.7|2285.4|17
1613155330000|2021-02-12 18:42:10|2286.1|2285.8|2286.3|2286|2286.4|2286.1|2286.1|2285.8|28
1613155340000|2021-02-12 18:42:20|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|10
1613155360000|2021-02-12 18:42:40|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|4
1613155370000|2021-02-12 18:42:50|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.3|2286|15
1613155380000|2021-02-12 18:43:00|2286.2|2285.9|2286|2285.7|2286.4|2286.1|2286|2285.7|27
1613155390000|2021-02-12 18:43:10|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|26
1613155400000|2021-02-12 18:43:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|12
1613155410000|2021-02-12 18:43:30|2286.1|2285.8|2286|2285.7|2286.4|2286.1|2286|2285.7|18
1613155420000|2021-02-12 18:43:40|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|17
1613155430000|2021-02-12 18:43:50|2286|2285.7|2285.6|2285.3|2286|2285.7|2285.6|2285.3|31
1613155440000|2021-02-12 18:44:00|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|7
1613155450000|2021-02-12 18:44:10|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|11
1613155460000|2021-02-12 18:44:20|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|4
1613155470000|2021-02-12 18:44:30|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|29
1613155480000|2021-02-12 18:44:40|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|19
1613155490000|2021-02-12 18:44:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|3
1613155500000|2021-02-12 18:45:00|2286.3|2286|2285.9|2285.6|2286.6|2286.3|2285.9|2285.6|52
1613155510000|2021-02-12 18:45:10|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.5|2285.2|20
1613155520000|2021-02-12 18:45:20|2285.7|2285.4|2285.8|2285.5|2286.1|2285.8|2285.7|2285.4|21
1613155530000|2021-02-12 18:45:30|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.8|2285.5|8
1613155540000|2021-02-12 18:45:40|2285.9|2285.6|2286|2285.7|2286.1|2285.8|2285.9|2285.6|17
1613155550000|2021-02-12 18:45:50|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|12
1613155560000|2021-02-12 18:46:00|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|6
1613155570000|2021-02-12 18:46:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|7
1613155580000|2021-02-12 18:46:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.1|2285.8|28
1613155590000|2021-02-12 18:46:30|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2285.9|2285.6|12
1613155600000|2021-02-12 18:46:40|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|6
1613155610000|2021-02-12 18:46:50|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|8
1613155620000|2021-02-12 18:47:00|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1613155630000|2021-02-12 18:47:10|2286|2285.7|2286|2285.7|2286.2|2285.9|2285.8|2285.5|25
1613155640000|2021-02-12 18:47:20|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|19
1613155650000|2021-02-12 18:47:30|2286.1|2285.8|2285.7|2285.4|2286.1|2285.8|2285.7|2285.4|8
1613155660000|2021-02-12 18:47:40|2285.8|2285.5|2286.2|2285.9|2286.2|2285.9|2285.8|2285.5|8
1613155670000|2021-02-12 18:47:50|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|4
1613155680000|2021-02-12 18:48:00|2286.4|2286.1|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|7
1613155690000|2021-02-12 18:48:10|2286.6|2286.3|2286.6|2286.3|2286.8|2286.5|2286.5|2286.2|14
1613155700000|2021-02-12 18:48:20|2286.5|2286.2|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|9
1613155710000|2021-02-12 18:48:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|10
1613155720000|2021-02-12 18:48:40|2286.8|2286.5|2287.1|2286.8|2287.3|2287|2286.8|2286.5|24
1613155730000|2021-02-12 18:48:50|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287|2286.7|21
1613155740000|2021-02-12 18:49:00|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|8
1613155750000|2021-02-12 18:49:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|13
1613155760000|2021-02-12 18:49:20|2286.8|2286.5|2287.2|2286.9|2287.2|2286.9|2286.8|2286.5|15
1613155770000|2021-02-12 18:49:30|2287|2286.7|2287|2286.7|2287|2286.7|2286.9|2286.6|11
1613155780000|2021-02-12 18:49:40|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|4
1613155790000|2021-02-12 18:49:50|||||||||7
1613155800000|2021-02-12 18:50:00|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287|2286.7|20
1613155810000|2021-02-12 18:50:10|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|12
1613155820000|2021-02-12 18:50:20|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|25
1613155830000|2021-02-12 18:50:30|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|17
1613155840000|2021-02-12 18:50:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|6
1613155850000|2021-02-12 18:50:50|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|4
1613155860000|2021-02-12 18:51:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|9
1613155870000|2021-02-12 18:51:10|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.2|2286.9|6
1613155880000|2021-02-12 18:51:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|8
1613155890000|2021-02-12 18:51:30|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|18
1613155900000|2021-02-12 18:51:40|2287.5|2287.2|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|25
1613155910000|2021-02-12 18:51:50|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|13
1613155920000|2021-02-12 18:52:00|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|14
1613155930000|2021-02-12 18:52:10|2287.6|2287.3|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|22
1613155940000|2021-02-12 18:52:20|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|37
1613155950000|2021-02-12 18:52:30|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|35
1613155960000|2021-02-12 18:52:40|2287|2286.7|2287.3|2287|2287.4|2287.1|2286.9|2286.6|60
1613155970000|2021-02-12 18:52:50|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|19
1613155980000|2021-02-12 18:53:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.1|2286.8|11
1613155990000|2021-02-12 18:53:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2
1613156000000|2021-02-12 18:53:20|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287|2286.7|11
1613156010000|2021-02-12 18:53:30|2287.2|2286.9|2286.7|2286.4|2287.2|2286.9|2286.7|2286.4|25
1613156020000|2021-02-12 18:53:40|2286.9|2286.6|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|13
1613156030000|2021-02-12 18:53:50|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|23
1613156040000|2021-02-12 18:54:00|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|11
1613156050000|2021-02-12 18:54:10|2287.2|2286.9|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|9
1613156060000|2021-02-12 18:54:20|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|8
1613156070000|2021-02-12 18:54:30|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|10
1613156080000|2021-02-12 18:54:40|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|9
1613156090000|2021-02-12 18:54:50|2287.1|2286.8|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|33
1613156100000|2021-02-12 18:55:00|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.7|2286.4|55
1613156110000|2021-02-12 18:55:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|7
1613156120000|2021-02-12 18:55:20|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|8
1613156130000|2021-02-12 18:55:30|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|10
1613156140000|2021-02-12 18:55:40|2286.7|2286.4|2286.4|2286.1|2286.8|2286.5|2286.3|2286|24
1613156150000|2021-02-12 18:55:50|2286.3|2286|2286.1|2285.8|2286.4|2286.1|2286|2285.7|26
1613156160000|2021-02-12 18:56:00|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|16
1613156170000|2021-02-12 18:56:10|2286.7|2286.4|2286.3|2286|2286.7|2286.4|2286.3|2286|24
1613156180000|2021-02-12 18:56:20|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2285.9|2285.6|36
1613156190000|2021-02-12 18:56:30|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|15
1613156200000|2021-02-12 18:56:40|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|35
1613156210000|2021-02-12 18:56:50|2285.6|2285.3|2284.9|2284.6|2285.6|2285.3|2284.9|2284.6|54
1613156220000|2021-02-12 18:57:00|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|26
1613156230000|2021-02-12 18:57:10|2284.8|2284.5|2285|2284.7|2285.1|2284.8|2284.7|2284.4|33
1613156240000|2021-02-12 18:57:20|2284.8|2284.5|2284.5|2284.2|2284.8|2284.5|2284.5|2284.2|13
1613156250000|2021-02-12 18:57:30|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|23
1613156260000|2021-02-12 18:57:40|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.7|2284.4|26
1613156270000|2021-02-12 18:57:50|2284.9|2284.6|2285.3|2285|2285.4|2285.1|2284.8|2284.5|32
1613156280000|2021-02-12 18:58:00|2285.9|2285.6|2286|2285.7|2286.2|2285.9|2285.9|2285.6|32
1613156290000|2021-02-12 18:58:10|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.7|2285.4|16
1613156300000|2021-02-12 18:58:20|2286|2285.7|2286.3|2286|2286.4|2286.1|2286|2285.7|18
1613156310000|2021-02-12 18:58:30|2286.5|2286.2|2286.7|2286.4|2287|2286.7|2286.5|2286.2|38
1613156320000|2021-02-12 18:58:40|2286.6|2286.3|2287.1|2286.8|2287.2|2286.9|2286.2|2285.9|192
1613156330000|2021-02-12 18:58:50|2287.2|2286.9|2287.6|2287.3|2287.7|2287.4|2287|2286.7|123
1613156340000|2021-02-12 18:59:00|2287.4|2287.1|2288|2287.7|2288.2|2287.9|2287.2|2286.9|157
1613156350000|2021-02-12 18:59:10|2288.1|2287.8|2287.3|2287|2288.2|2287.9|2287.3|2287|26
1613156360000|2021-02-12 18:59:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|4
1613156370000|2021-02-12 18:59:30|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|10
1613156380000|2021-02-12 18:59:40|2286.9|2286.6|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|18
1613156390000|2021-02-12 18:59:50|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|5
1613156400000|2021-02-12 19:00:00|2287|2286.7|2287.2|2286.9|2287.6|2287.3|2287|2286.7|25
1613156410000|2021-02-12 19:00:10|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|26
1613156420000|2021-02-12 19:00:20|2286.8|2286.5|2286.5|2286.2|2286.8|2286.5|2286.3|2286|61
1613156430000|2021-02-12 19:00:30|2286.3|2286|2286|2285.7|2286.5|2286.2|2286|2285.7|97
1613156440000|2021-02-12 19:00:40|2285.9|2285.6|2286.1|2285.8|2286.2|2285.9|2285.8|2285.5|37
1613156450000|2021-02-12 19:00:50|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|24
1613156460000|2021-02-12 19:01:00|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|25
1613156470000|2021-02-12 19:01:10|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.3|2286|14
1613156480000|2021-02-12 19:01:20|2286.4|2286.1|2286.1|2285.8|2286.5|2286.2|2286.1|2285.8|64
1613156490000|2021-02-12 19:01:30|2285.7|2285.4|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|18
1613156500000|2021-02-12 19:01:40|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|25
1613156510000|2021-02-12 19:01:50|2286|2285.7|2285.8|2285.5|2286.1|2285.8|2285.7|2285.4|25
1613156520000|2021-02-12 19:02:00|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286|2285.7|7
1613156530000|2021-02-12 19:02:10|2286.1|2285.8|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|15
1613156540000|2021-02-12 19:02:20|2286|2285.7|2285.4|2285.1|2286|2285.7|2285.4|2285.1|32
1613156550000|2021-02-12 19:02:30|2285.6|2285.3|2286.3|2286|2286.3|2286|2285.6|2285.3|95
1613156560000|2021-02-12 19:02:40|2286.2|2285.9|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|14
1613156570000|2021-02-12 19:02:50|2286.6|2286.3|2287|2286.7|2287|2286.7|2286.6|2286.3|13
1613156580000|2021-02-12 19:03:00|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.5|2286.2|12
1613156590000|2021-02-12 19:03:10|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|31
1613156600000|2021-02-12 19:03:20|2286.4|2286.1|2285.6|2285.3|2286.5|2286.2|2285.6|2285.3|48
1613156610000|2021-02-12 19:03:30|2285.5|2285.2|2285|2284.7|2285.6|2285.3|2285|2284.7|32
1613156620000|2021-02-12 19:03:40|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285.1|2284.8|13
1613156630000|2021-02-12 19:03:50|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|5
1613156640000|2021-02-12 19:04:00|2285.2|2284.9|2284.4|2284.1|2285.2|2284.9|2284.1|2283.8|44
1613156650000|2021-02-12 19:04:10|2284.2|2283.9|2284.6|2284.3|2284.6|2284.3|2284.2|2283.9|11
1613156660000|2021-02-12 19:04:20|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.3|2284|11
1613156670000|2021-02-12 19:04:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.2|2283.9|10
1613156680000|2021-02-12 19:04:40|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|19
1613156690000|2021-02-12 19:04:50|2284.6|2284.3|2285|2284.7|2285.1|2284.8|2284.6|2284.3|18
1613156700000|2021-02-12 19:05:00|2285.1|2284.8|2284.3|2284|2285.5|2285.2|2284.3|2284|34
1613156710000|2021-02-12 19:05:10|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|16
1613156720000|2021-02-12 19:05:20|2284.2|2283.9|2284.3|2284|2284.3|2284|2284|2283.7|35
1613156730000|2021-02-12 19:05:30|2284.2|2283.9|2284.2|2283.9|2284.3|2284|2284.1|2283.8|60
1613156740000|2021-02-12 19:05:40|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2284|2283.7|27
1613156750000|2021-02-12 19:05:50|2284.3|2284|2284|2283.7|2284.3|2284|2284|2283.7|32
1613156760000|2021-02-12 19:06:00|2283.9|2283.6|2283.5|2283.2|2283.9|2283.6|2283.4|2283.1|34
1613156770000|2021-02-12 19:06:10|2283.6|2283.3|2284.2|2283.9|2284.2|2283.9|2283.6|2283.3|69
1613156780000|2021-02-12 19:06:20|2284.1|2283.8|2283.7|2283.4|2284.2|2283.9|2283.7|2283.4|26
1613156790000|2021-02-12 19:06:30|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|39
1613156800000|2021-02-12 19:06:40|2283.1|2282.8|2283.2|2282.9|2283.4|2283.1|2283.1|2282.8|20
1613156810000|2021-02-12 19:06:50|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|4
1613156820000|2021-02-12 19:07:00|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283|2282.7|21
1613156830000|2021-02-12 19:07:10|2283.3|2283|2283.7|2283.4|2283.7|2283.4|2283.3|2283|34
1613156840000|2021-02-12 19:07:20|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|23
1613156850000|2021-02-12 19:07:30|2283.1|2282.8|2283.2|2282.9|2283.3|2283|2283|2282.7|33
1613156860000|2021-02-12 19:07:40|2283|2282.7|2283.6|2283.3|2283.6|2283.3|2283|2282.7|46
1613156870000|2021-02-12 19:07:50|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.7|2283.4|63
1613156880000|2021-02-12 19:08:00|2283.7|2283.4|2283.5|2283.2|2283.9|2283.6|2283.5|2283.2|26
1613156890000|2021-02-12 19:08:10|2283.4|2283.1|2283.6|2283.3|2283.8|2283.5|2283.4|2283.1|20
1613156900000|2021-02-12 19:08:20|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|22
1613156910000|2021-02-12 19:08:30|2283.9|2283.6|2283.2|2282.9|2283.9|2283.6|2283|2282.7|103
1613156920000|2021-02-12 19:08:40|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.9|2282.6|18
1613156930000|2021-02-12 19:08:50|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|17
1613156940000|2021-02-12 19:09:00|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.1|2282.8|30
1613156950000|2021-02-12 19:09:10|2283.1|2282.8|2283.5|2283.2|2283.5|2283.2|2283|2282.7|55
1613156960000|2021-02-12 19:09:20|2283.6|2283.3|2284|2283.7|2284|2283.7|2283.6|2283.3|53
1613156970000|2021-02-12 19:09:30|2283.9|2283.6|2284.3|2284|2284.5|2284.2|2283.9|2283.6|58
1613156980000|2021-02-12 19:09:40|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2284|2283.7|12
1613156990000|2021-02-12 19:09:50|2284.1|2283.8|2283.7|2283.4|2284.1|2283.8|2283.3|2283|53
1613157000000|2021-02-12 19:10:00|2283.5|2283.2|2283.8|2283.5|2283.9|2283.6|2283.5|2283.2|21
1613157010000|2021-02-12 19:10:10|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|11
1613157020000|2021-02-12 19:10:20|2284.2|2283.9|2283.9|2283.6|2284.4|2284.1|2283.8|2283.5|35
1613157030000|2021-02-12 19:10:30|2283.8|2283.5|2284|2283.7|2284.2|2283.9|2283.7|2283.4|19
1613157040000|2021-02-12 19:10:40|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2283.9|2283.6|10
1613157050000|2021-02-12 19:10:50|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|6
1613157060000|2021-02-12 19:11:00|2284.1|2283.8|2283.9|2283.6|2284.2|2283.9|2283.7|2283.4|32
1613157070000|2021-02-12 19:11:10|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|10
1613157080000|2021-02-12 19:11:20|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|32
1613157090000|2021-02-12 19:11:30|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|4
1613157100000|2021-02-12 19:11:40|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|54
1613157110000|2021-02-12 19:11:50|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|8
1613157120000|2021-02-12 19:12:00|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.2|2282.9|33
1613157130000|2021-02-12 19:12:10|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|11
1613157140000|2021-02-12 19:12:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|4
1613157150000|2021-02-12 19:12:30|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|8
1613157160000|2021-02-12 19:12:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|18
1613157170000|2021-02-12 19:12:50|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|8
1613157180000|2021-02-12 19:13:00|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|4
1613157190000|2021-02-12 19:13:10|2284|2283.7|2284|2283.7|2284.1|2283.8|2283.9|2283.6|10
1613157200000|2021-02-12 19:13:20|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.5|2283.2|22
1613157210000|2021-02-12 19:13:30|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|5
1613157220000|2021-02-12 19:13:40|2283.3|2283|2282.9|2282.6|2283.3|2283|2282.7|2282.4|48
1613157230000|2021-02-12 19:13:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|34
1613157240000|2021-02-12 19:14:00|2282.8|2282.5|2282.5|2282.2|2282.8|2282.5|2282.4|2282.1|65
1613157250000|2021-02-12 19:14:10|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|26
1613157260000|2021-02-12 19:14:20|2282.5|2282.2|2282.2|2281.9|2282.5|2282.2|2282.1|2281.8|178
1613157270000|2021-02-12 19:14:30|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|17
1613157280000|2021-02-12 19:14:40|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|9
1613157290000|2021-02-12 19:14:50|2281.9|2281.6|2281.2|2280.9|2282|2281.7|2281.2|2280.9|78
1613157300000|2021-02-12 19:15:00|2281.3|2281|2281.9|2281.6|2281.9|2281.6|2281.2|2280.9|65
1613157310000|2021-02-12 19:15:10|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|28
1613157320000|2021-02-12 19:15:20|2282.1|2281.8|2282.7|2282.4|2283|2282.7|2282.1|2281.8|87
1613157330000|2021-02-12 19:15:30|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.2|2281.9|20
1613157340000|2021-02-12 19:15:40|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.2|2281.9|16
1613157350000|2021-02-12 19:15:50|2282.4|2282.1|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|79
1613157360000|2021-02-12 19:16:00|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|15
1613157370000|2021-02-12 19:16:10|2282.4|2282.1|2282.8|2282.5|2282.8|2282.5|2282.4|2282.1|20
1613157380000|2021-02-12 19:16:20|2282.6|2282.3|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|21
1613157390000|2021-02-12 19:16:30|2282.8|2282.5|2282.5|2282.2|2282.9|2282.6|2282.5|2282.2|22
1613157400000|2021-02-12 19:16:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.3|2282|25
1613157410000|2021-02-12 19:16:50|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.5|2282.2|19
1613157420000|2021-02-12 19:17:00|2282.8|2282.5|2282.5|2282.2|2282.8|2282.5|2282.4|2282.1|22
1613157430000|2021-02-12 19:17:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|15
1613157440000|2021-02-12 19:17:20|2282.7|2282.4|2282.4|2282.1|2282.9|2282.6|2282.4|2282.1|41
1613157450000|2021-02-12 19:17:30|2282.6|2282.3|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|4
1613157460000|2021-02-12 19:17:40|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|9
1613157470000|2021-02-12 19:17:50|2282.9|2282.6|2283.4|2283.1|2283.4|2283.1|2282.9|2282.6|27
1613157480000|2021-02-12 19:18:00|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|17
1613157490000|2021-02-12 19:18:10|2283.7|2283.4|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|22
1613157500000|2021-02-12 19:18:20|2283.7|2283.4|2283.4|2283.1|2283.7|2283.4|2283.2|2282.9|13
1613157510000|2021-02-12 19:18:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|7
1613157520000|2021-02-12 19:18:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.3|2283|4
1613157530000|2021-02-12 19:18:50|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.4|2283.1|14
1613157540000|2021-02-12 19:19:00|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.3|2283|15
1613157550000|2021-02-12 19:19:10|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|7
1613157560000|2021-02-12 19:19:20|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|7
1613157570000|2021-02-12 19:19:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1613157580000|2021-02-12 19:19:40|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|8
1613157590000|2021-02-12 19:19:50|2283.8|2283.5|2284.2|2283.9|2284.3|2284|2283.7|2283.4|30
1613157600000|2021-02-12 19:20:00|2284.3|2284|2284.4|2284.1|2284.6|2284.3|2284.3|2284|43
1613157610000|2021-02-12 19:20:10|2284.5|2284.2|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|21
1613157620000|2021-02-12 19:20:20|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|4
1613157630000|2021-02-12 19:20:30|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|12
1613157640000|2021-02-12 19:20:40|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|9
1613157650000|2021-02-12 19:20:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1613157660000|2021-02-12 19:21:00|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|28
1613157670000|2021-02-12 19:21:10|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|8
1613157680000|2021-02-12 19:21:20|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|47
1613157690000|2021-02-12 19:21:30|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.7|2284.4|20
1613157700000|2021-02-12 19:21:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|7
1613157710000|2021-02-12 19:21:50|2285|2284.7|2285|2284.7|2285.1|2284.8|2284.9|2284.6|13
1613157720000|2021-02-12 19:22:00|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|26
1613157730000|2021-02-12 19:22:10|2284.7|2284.4|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|7
1613157740000|2021-02-12 19:22:20|2284.6|2284.3|2284.5|2284.2|2284.8|2284.5|2284.5|2284.2|42
1613157750000|2021-02-12 19:22:30|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|21
1613157760000|2021-02-12 19:22:40|2284.2|2283.9|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|31
1613157770000|2021-02-12 19:22:50|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284.1|2283.8|24
1613157780000|2021-02-12 19:23:00|2284.4|2284.1|2284.1|2283.8|2284.5|2284.2|2284.1|2283.8|22
1613157790000|2021-02-12 19:23:10|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.7|2283.4|21
1613157800000|2021-02-12 19:23:20|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|11
1613157810000|2021-02-12 19:23:30|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|3
1613157820000|2021-02-12 19:23:40|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|7
1613157830000|2021-02-12 19:23:50|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|9
1613157840000|2021-02-12 19:24:00|2284.2|2283.9|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|32
1613157860000|2021-02-12 19:24:20|2284.7|2284.4|2285|2284.7|2285|2284.7|2284.6|2284.3|6
1613157870000|2021-02-12 19:24:30|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|16
1613157880000|2021-02-12 19:24:40|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|11
1613157890000|2021-02-12 19:24:50|2284.8|2284.5|2284.4|2284.1|2284.8|2284.5|2284.3|2284|15
1613157900000|2021-02-12 19:25:00|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|34
1613157910000|2021-02-12 19:25:10|2284.5|2284.2|2284.6|2284.3|2284.8|2284.5|2284.5|2284.2|19
1613157920000|2021-02-12 19:25:20|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|8
1613157930000|2021-02-12 19:25:30|2284.1|2283.8|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|18
1613157940000|2021-02-12 19:25:40|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.6|2283.3|11
1613157960000|2021-02-12 19:26:00|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.5|2283.2|20
1613157970000|2021-02-12 19:26:10|2284.2|2283.9|2283.8|2283.5|2284.2|2283.9|2283.8|2283.5|11
1613157980000|2021-02-12 19:26:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|9
1613157990000|2021-02-12 19:26:30|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|13
1613158000000|2021-02-12 19:26:40|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|11
1613158010000|2021-02-12 19:26:50|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|7
1613158020000|2021-02-12 19:27:00|2284.3|2284|2284.1|2283.8|2284.3|2284|2284.1|2283.8|15
1613158030000|2021-02-12 19:27:10|2284.2|2283.9|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|5
1613158040000|2021-02-12 19:27:20|2284.6|2284.3|2284.2|2283.9|2284.6|2284.3|2284.1|2283.8|25
1613158050000|2021-02-12 19:27:30|2284.3|2284|2285|2284.7|2285|2284.7|2284.2|2283.9|58
1613158060000|2021-02-12 19:27:40|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|13
1613158070000|2021-02-12 19:27:50|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2284.9|2284.6|15
1613158080000|2021-02-12 19:28:00|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|28
1613158090000|2021-02-12 19:28:10|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|5
1613158100000|2021-02-12 19:28:20|2284.8|2284.5|2285|2284.7|2285.1|2284.8|2284.8|2284.5|14
1613158110000|2021-02-12 19:28:30|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|4
1613158120000|2021-02-12 19:28:40|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|3
1613158140000|2021-02-12 19:29:00|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|11
1613158150000|2021-02-12 19:29:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1613158160000|2021-02-12 19:29:20|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|16
1613158170000|2021-02-12 19:29:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|3
1613158180000|2021-02-12 19:29:40|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|21
1613158190000|2021-02-12 19:29:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|4
1613158200000|2021-02-12 19:30:00|2285.7|2285.4|2285.5|2285.2|2285.8|2285.5|2285.4|2285.1|70
1613158210000|2021-02-12 19:30:10|2285.4|2285.1|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|44
1613158220000|2021-02-12 19:30:20|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|19
1613158230000|2021-02-12 19:30:30|2285|2284.7|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|8
1613158240000|2021-02-12 19:30:40|2285|2284.7|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|9
1613158250000|2021-02-12 19:30:50|2285|2284.7|2285.3|2285|2285.4|2285.1|2284.8|2284.5|25
1613158260000|2021-02-12 19:31:00|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|3
1613158270000|2021-02-12 19:31:10|2285.2|2284.9|2285.8|2285.5|2285.8|2285.5|2285.2|2284.9|15
1613158280000|2021-02-12 19:31:20|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.3|2285|13
1613158290000|2021-02-12 19:31:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1613158300000|2021-02-12 19:31:40|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|8
1613158310000|2021-02-12 19:31:50|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|5
1613158320000|2021-02-12 19:32:00|2285.4|2285.1|2285.7|2285.4|2285.8|2285.5|2285.4|2285.1|24
1613158340000|2021-02-12 19:32:20|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|7
1613158350000|2021-02-12 19:32:30|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.2|2284.9|10
1613158360000|2021-02-12 19:32:40|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|31
1613158370000|2021-02-12 19:32:50|2285.2|2284.9|2284.7|2284.4|2285.2|2284.9|2284.7|2284.4|33
1613158380000|2021-02-12 19:33:00|2284.6|2284.3|2284.2|2283.9|2284.7|2284.4|2284.2|2283.9|48
1613158390000|2021-02-12 19:33:10|2284.3|2284|2284.3|2284|2284.3|2284|2284|2283.7|42
1613158400000|2021-02-12 19:33:20|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|21
1613158410000|2021-02-12 19:33:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|17
1613158420000|2021-02-12 19:33:40|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|19
1613158430000|2021-02-12 19:33:50|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|16
1613158440000|2021-02-12 19:34:00|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|6
1613158450000|2021-02-12 19:34:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|12
1613158460000|2021-02-12 19:34:20|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|14
1613158470000|2021-02-12 19:34:30|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|32
1613158480000|2021-02-12 19:34:40|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.8|2284.5|84
1613158490000|2021-02-12 19:34:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|33
1613158500000|2021-02-12 19:35:00|2284.6|2284.3|2283.4|2283.1|2284.6|2284.3|2283.3|2283|176
1613158510000|2021-02-12 19:35:10|2283.3|2283|2283.3|2283|2283.3|2283|2283|2282.7|45
1613158520000|2021-02-12 19:35:20|2283.2|2282.9|2282.7|2282.4|2283.4|2283.1|2282.7|2282.4|116
1613158530000|2021-02-12 19:35:30|2282.8|2282.5|2283.2|2282.9|2283.2|2282.9|2282.8|2282.5|21
1613158540000|2021-02-12 19:35:40|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|15
1613158550000|2021-02-12 19:35:50|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|15
1613158560000|2021-02-12 19:36:00|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.8|2282.5|31
1613158570000|2021-02-12 19:36:10|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|22
1613158580000|2021-02-12 19:36:20|2283.2|2282.9|2283|2282.7|2283.3|2283|2283|2282.7|33
1613158590000|2021-02-12 19:36:30|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|15
1613158600000|2021-02-12 19:36:40|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|5
1613158610000|2021-02-12 19:36:50|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|10
1613158620000|2021-02-12 19:37:00|2282.8|2282.5|2282.3|2282|2282.8|2282.5|2282.1|2281.8|35
1613158630000|2021-02-12 19:37:10|2282.7|2282.4|2282.5|2282.2|2283|2282.7|2282.5|2282.2|24
1613158640000|2021-02-12 19:37:20|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|25
1613158650000|2021-02-12 19:37:30|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|14
1613158660000|2021-02-12 19:37:40|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|5
1613158670000|2021-02-12 19:37:50|2282.4|2282.1|2282|2281.7|2282.4|2282.1|2282|2281.7|6
1613158680000|2021-02-12 19:38:00|2281.9|2281.6|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|29
1613158690000|2021-02-12 19:38:10|2282|2281.7|2282.3|2282|2282.3|2282|2282|2281.7|19
1613158700000|2021-02-12 19:38:20|2282.2|2281.9|2282.5|2282.2|2282.8|2282.5|2282.2|2281.9|16
1613158710000|2021-02-12 19:38:30|2282.6|2282.3|2283|2282.7|2283.1|2282.8|2282.6|2282.3|15
1613158720000|2021-02-12 19:38:40|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|12
1613158730000|2021-02-12 19:38:50|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.9|2282.6|32
1613158740000|2021-02-12 19:39:00|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|21
1613158750000|2021-02-12 19:39:10|2283|2282.7|2283.4|2283.1|2283.5|2283.2|2283|2282.7|26
1613158760000|2021-02-12 19:39:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|4
1613158770000|2021-02-12 19:39:30|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|6
1613158780000|2021-02-12 19:39:40|2283.2|2282.9|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|10
1613158790000|2021-02-12 19:39:50|2283.5|2283.2|2283.5|2283.2|2283.9|2283.6|2283.5|2283.2|18
1613158800000|2021-02-12 19:40:00|2283.4|2283.1|2283.3|2283|2283.7|2283.4|2283.3|2283|28
1613158810000|2021-02-12 19:40:10|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282.8|2282.5|62
1613158820000|2021-02-12 19:40:20|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|21
1613158830000|2021-02-12 19:40:30|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|10
1613158840000|2021-02-12 19:40:40|2282.3|2282|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|12
1613158850000|2021-02-12 19:40:50|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|9
1613158860000|2021-02-12 19:41:00|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.7|2281.4|15
1613158870000|2021-02-12 19:41:10|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|20
1613158880000|2021-02-12 19:41:20|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|13
1613158890000|2021-02-12 19:41:30|2281.7|2281.4|2282.3|2282|2282.3|2282|2281.7|2281.4|31
1613158900000|2021-02-12 19:41:40|2282.4|2282.1|2282|2281.7|2282.4|2282.1|2281.9|2281.6|16
1613158910000|2021-02-12 19:41:50|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|4
1613158920000|2021-02-12 19:42:00|2281.7|2281.4|2282.1|2281.8|2282.1|2281.8|2281.7|2281.4|17
1613158930000|2021-02-12 19:42:10|2282.2|2281.9|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|14
1613158940000|2021-02-12 19:42:20|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|8
1613158950000|2021-02-12 19:42:30|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|14
1613158960000|2021-02-12 19:42:40|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.7|2282.4|44
1613158970000|2021-02-12 19:42:50|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283|2282.7|21
1613158980000|2021-02-12 19:43:00|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|13
1613158990000|2021-02-12 19:43:10|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.8|2282.5|23
1613159000000|2021-02-12 19:43:20|2282.7|2282.4|2282.4|2282.1|2282.8|2282.5|2282.4|2282.1|20
1613159010000|2021-02-12 19:43:30|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|9
1613159020000|2021-02-12 19:43:40|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.4|2282.1|45
1613159030000|2021-02-12 19:43:50|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|13
1613159040000|2021-02-12 19:44:00|2282.6|2282.3|2282.5|2282.2|2282.8|2282.5|2282.5|2282.2|28
1613159050000|2021-02-12 19:44:10|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|10
1613159060000|2021-02-12 19:44:20|2283|2282.7|2283.4|2283.1|2283.5|2283.2|2283|2282.7|31
1613159070000|2021-02-12 19:44:30|2283.3|2283|2283.4|2283.1|2283.5|2283.2|2283.3|2283|14
1613159080000|2021-02-12 19:44:40|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.1|2282.8|7
1613159090000|2021-02-12 19:44:50|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.2|2282.9|10
1613159100000|2021-02-12 19:45:00|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|5
1613159110000|2021-02-12 19:45:10|2283.4|2283.1|2283.7|2283.4|2283.8|2283.5|2283.4|2283.1|16
1613159120000|2021-02-12 19:45:20|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|12
1613159130000|2021-02-12 19:45:30|2283.6|2283.3|2283.8|2283.5|2283.9|2283.6|2283.6|2283.3|13
1613159140000|2021-02-12 19:45:40|2283.6|2283.3|2284.1|2283.8|2284.1|2283.8|2283.6|2283.3|22
1613159150000|2021-02-12 19:45:50|2284|2283.7|2284.2|2283.9|2284.3|2284|2284|2283.7|114
1613159160000|2021-02-12 19:46:00|2284.1|2283.8|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|44
1613159170000|2021-02-12 19:46:10|2284.3|2284|2284.4|2284.1|2284.5|2284.2|2284.3|2284|151
1613159180000|2021-02-12 19:46:20|2284.5|2284.2|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|52
1613159190000|2021-02-12 19:46:30|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.2|2283.9|32
1613159200000|2021-02-12 19:46:40|2284.6|2284.3|2284.3|2284|2284.6|2284.3|2284.2|2283.9|159
1613159210000|2021-02-12 19:46:50|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|65
1613159220000|2021-02-12 19:47:00|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.1|2283.8|85
1613159230000|2021-02-12 19:47:10|2284.5|2284.2|2284.9|2284.6|2284.9|2284.6|2284.4|2284.1|41
1613159240000|2021-02-12 19:47:20|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.7|2284.4|34
1613159250000|2021-02-12 19:47:30|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|21
1613159260000|2021-02-12 19:47:40|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|4
1613159270000|2021-02-12 19:47:50|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|12
1613159280000|2021-02-12 19:48:00|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.2|2283.9|27
1613159290000|2021-02-12 19:48:10|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.2|2283.9|13
1613159300000|2021-02-12 19:48:20|2284.5|2284.2|2284.8|2284.5|2285|2284.7|2284.5|2284.2|39
1613159310000|2021-02-12 19:48:30|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|10
1613159320000|2021-02-12 19:48:40|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|8
1613159330000|2021-02-12 19:48:50|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|7
1613159340000|2021-02-12 19:49:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|22
1613159350000|2021-02-12 19:49:10|2285.3|2285|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|13
1613159360000|2021-02-12 19:49:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|18
1613159370000|2021-02-12 19:49:30|2285.1|2284.8|2285.1|2284.8|2285.3|2285|2285.1|2284.8|25
1613159380000|2021-02-12 19:49:40|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|6
1613159390000|2021-02-12 19:49:50|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1613159400000|2021-02-12 19:50:00|2284.9|2284.6|2284.4|2284.1|2284.9|2284.6|2284.4|2284.1|25
1613159410000|2021-02-12 19:50:10|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|19
1613159420000|2021-02-12 19:50:20|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|13
1613159430000|2021-02-12 19:50:30|2284.3|2284|2284.1|2283.8|2284.3|2284|2284.1|2283.8|5
1613159440000|2021-02-12 19:50:40|2284|2283.7|2284|2283.7|2284.1|2283.8|2283.7|2283.4|22
1613159450000|2021-02-12 19:50:50|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|6
1613159460000|2021-02-12 19:51:00|2283.9|2283.6|2284.5|2284.2|2284.5|2284.2|2283.9|2283.6|19
1613159470000|2021-02-12 19:51:10|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|12
1613159480000|2021-02-12 19:51:20|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|7
1613159490000|2021-02-12 19:51:30|2284.2|2283.9|2284.6|2284.3|2284.6|2284.3|2284.2|2283.9|4
1613159500000|2021-02-12 19:51:40|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|4
1613159510000|2021-02-12 19:51:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|4
1613159520000|2021-02-12 19:52:00|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|7
1613159530000|2021-02-12 19:52:10|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|9
1613159540000|2021-02-12 19:52:20|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|15
1613159550000|2021-02-12 19:52:30|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|49
1613159560000|2021-02-12 19:52:40|2284.9|2284.6|2285.4|2285.1|2285.4|2285.1|2284.9|2284.6|15
1613159570000|2021-02-12 19:52:50|2285.3|2285|2284.8|2284.5|2285.7|2285.4|2284.7|2284.4|108
1613159580000|2021-02-12 19:53:00|2284.9|2284.6|2284.9|2284.6|2285.2|2284.9|2284.8|2284.5|29
1613159590000|2021-02-12 19:53:10|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.7|2284.4|16
1613159600000|2021-02-12 19:53:20|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285|2284.7|17
1613159610000|2021-02-12 19:53:30|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.2|2284.9|10
1613159620000|2021-02-12 19:53:40|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|2
1613159630000|2021-02-12 19:53:50|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|6
1613159640000|2021-02-12 19:54:00|2285.5|2285.2|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|12
1613159650000|2021-02-12 19:54:10|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|13
1613159660000|2021-02-12 19:54:20|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|11
1613159670000|2021-02-12 19:54:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|4
1613159680000|2021-02-12 19:54:40|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.7|2284.4|12
1613159700000|2021-02-12 19:55:00|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|20
1613159710000|2021-02-12 19:55:10|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|5
1613159720000|2021-02-12 19:55:20|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|10
1613159730000|2021-02-12 19:55:30|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2284.9|2284.6|8
1613159740000|2021-02-12 19:55:40|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.6|2284.3|26
1613159750000|2021-02-12 19:55:50|2284.5|2284.2|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|20
1613159760000|2021-02-12 19:56:00|2284.2|2283.9|2284.7|2284.4|2284.7|2284.4|2284.2|2283.9|20
1613159770000|2021-02-12 19:56:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|9
1613159780000|2021-02-12 19:56:20|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|59
1613159790000|2021-02-12 19:56:30|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|12
1613159800000|2021-02-12 19:56:40|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.3|2284|34
1613159810000|2021-02-12 19:56:50|2284.5|2284.2|2284.4|2284.1|2284.8|2284.5|2284.4|2284.1|72
1613159820000|2021-02-12 19:57:00|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|8
1613159830000|2021-02-12 19:57:10|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|6
1613159840000|2021-02-12 19:57:20|2284.8|2284.5|2285.4|2285.1|2285.4|2285.1|2284.8|2284.5|12
1613159850000|2021-02-12 19:57:30|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.2|2284.9|16
1613159860000|2021-02-12 19:57:40|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|3
1613159870000|2021-02-12 19:57:50|2285.5|2285.2|2285.8|2285.5|2285.9|2285.6|2285.5|2285.2|14
1613159880000|2021-02-12 19:58:00|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|12
1613159890000|2021-02-12 19:58:10|2285.5|2285.2|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|11
1613159900000|2021-02-12 19:58:20|2285.3|2285|2285.1|2284.8|2285.3|2285|2284.9|2284.6|17
1613159910000|2021-02-12 19:58:30|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.6|2284.3|26
1613159920000|2021-02-12 19:58:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|19
1613159930000|2021-02-12 19:58:50|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|14
1613159940000|2021-02-12 19:59:00|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|9
1613159950000|2021-02-12 19:59:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|20
1613159960000|2021-02-12 19:59:20|2285|2284.7|2284.3|2284|2285|2284.7|2284.3|2284|35
1613159970000|2021-02-12 19:59:30|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|5
1613159980000|2021-02-12 19:59:40|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2283.8|2283.5|15
1613159990000|2021-02-12 19:59:50|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|9
1613160000000|2021-02-12 20:00:00|2284.6|2284.3|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|21
1613160010000|2021-02-12 20:00:10|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|4
1613160020000|2021-02-12 20:00:20|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|9
1613160030000|2021-02-12 20:00:30|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|14
1613160040000|2021-02-12 20:00:40|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|20
1613160050000|2021-02-12 20:00:50|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|14
1613160060000|2021-02-12 20:01:00|2285|2284.7|2284.6|2284.3|2285|2284.7|2284.6|2284.3|12
1613160070000|2021-02-12 20:01:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|12
1613160080000|2021-02-12 20:01:20|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|14
1613160090000|2021-02-12 20:01:30|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|8
1613160100000|2021-02-12 20:01:40|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|21
1613160110000|2021-02-12 20:01:50|2285|2284.7|2285.2|2284.9|2285.3|2285|2285|2284.7|8
1613160120000|2021-02-12 20:02:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1613160130000|2021-02-12 20:02:10|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|8
1613160140000|2021-02-12 20:02:20|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|15
1613160150000|2021-02-12 20:02:30|2285.6|2285.3|2285.4|2285.1|2285.8|2285.5|2285.4|2285.1|35
1613160160000|2021-02-12 20:02:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|7
1613160170000|2021-02-12 20:02:50|2285.2|2284.9|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|18
1613160180000|2021-02-12 20:03:00|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|10
1613160190000|2021-02-12 20:03:10|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|29
1613160200000|2021-02-12 20:03:20|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|18
1613160210000|2021-02-12 20:03:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|26
1613160220000|2021-02-12 20:03:40|2284.8|2284.5|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|14
1613160230000|2021-02-12 20:03:50|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2285|2284.7|13
1613160240000|2021-02-12 20:04:00|2285.3|2285|2285.6|2285.3|2285.6|2285.3|2285.3|2285|21
1613160250000|2021-02-12 20:04:10|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.4|2285.1|19
1613160260000|2021-02-12 20:04:20|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|6
1613160270000|2021-02-12 20:04:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|24
1613160280000|2021-02-12 20:04:40|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|19
1613160290000|2021-02-12 20:04:50|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|21
1613160300000|2021-02-12 20:05:00|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.3|2286|37
1613160310000|2021-02-12 20:05:10|2286.3|2286|2286.4|2286.1|2286.7|2286.4|2286.3|2286|45
1613160320000|2021-02-12 20:05:20|2286.5|2286.2|2287|2286.7|2287.1|2286.8|2286.5|2286.2|270
1613160330000|2021-02-12 20:05:30|2286.8|2286.5|2286.7|2286.4|2287|2286.7|2286.7|2286.4|30
1613160340000|2021-02-12 20:05:40|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|34
1613160350000|2021-02-12 20:05:50|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.5|2286.2|25
1613160360000|2021-02-12 20:06:00|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|21
1613160370000|2021-02-12 20:06:10|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|37
1613160380000|2021-02-12 20:06:20|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|22
1613160390000|2021-02-12 20:06:30|2286.3|2286|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|19
1613160400000|2021-02-12 20:06:40|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|6
1613160410000|2021-02-12 20:06:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|10
1613160420000|2021-02-12 20:07:00|2286.7|2286.4|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|24
1613160430000|2021-02-12 20:07:10|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.3|2286|28
1613160440000|2021-02-12 20:07:20|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|15
1613160450000|2021-02-12 20:07:30|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|29
1613160460000|2021-02-12 20:07:40|2286.4|2286.1|2286.8|2286.5|2287|2286.7|2286.4|2286.1|13
1613160470000|2021-02-12 20:07:50|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|11
1613160480000|2021-02-12 20:08:00|2286.6|2286.3|2287|2286.7|2287.1|2286.8|2286.5|2286.2|33
1613160490000|2021-02-12 20:08:10|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|37
1613160500000|2021-02-12 20:08:20|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.6|2286.3|33
1613160510000|2021-02-12 20:08:30|2286.7|2286.4|2286.5|2286.2|2286.9|2286.6|2286.5|2286.2|14
1613160520000|2021-02-12 20:08:40|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|16
1613160530000|2021-02-12 20:08:50|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|11
1613160540000|2021-02-12 20:09:00|2286.5|2286.2|2286.3|2286|2286.6|2286.3|2286.3|2286|17
1613160550000|2021-02-12 20:09:10|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|2
1613160560000|2021-02-12 20:09:20|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286|2285.7|23
1613160570000|2021-02-12 20:09:30|2286.2|2285.9|2285.8|2285.5|2286.2|2285.9|2285.8|2285.5|10
1613160580000|2021-02-12 20:09:40|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|13
1613160590000|2021-02-12 20:09:50|2286.1|2285.8|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|24
1613160600000|2021-02-12 20:10:00|2286|2285.7|2285.6|2285.3|2286.1|2285.8|2285.6|2285.3|17
1613160610000|2021-02-12 20:10:10|2285.4|2285.1|2286|2285.7|2286|2285.7|2285.4|2285.1|26
1613160620000|2021-02-12 20:10:20|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|17
1613160630000|2021-02-12 20:10:30|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.3|2286|29
1613160640000|2021-02-12 20:10:40|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|6
1613160650000|2021-02-12 20:10:50|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.9|2285.6|6
1613160660000|2021-02-12 20:11:00|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|10
1613160670000|2021-02-12 20:11:10|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|21
1613160680000|2021-02-12 20:11:20|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|8
1613160690000|2021-02-12 20:11:30|2286|2285.7|2286.3|2286|2286.3|2286|2286|2285.7|8
1613160700000|2021-02-12 20:11:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|7
1613160710000|2021-02-12 20:11:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1613160720000|2021-02-12 20:12:00|2285.9|2285.6|2285.8|2285.5|2286|2285.7|2285.8|2285.5|7
1613160730000|2021-02-12 20:12:10|2286|2285.7|2286.2|2285.9|2286.4|2286.1|2286|2285.7|59
1613160740000|2021-02-12 20:12:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|13
1613160750000|2021-02-12 20:12:30|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|8
1613160760000|2021-02-12 20:12:40|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|6
1613160770000|2021-02-12 20:12:50|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|7
1613160780000|2021-02-12 20:13:00|||||||||3
1613160790000|2021-02-12 20:13:10|2286.4|2286.1|2286.1|2285.8|2286.5|2286.2|2286.1|2285.8|29
1613160800000|2021-02-12 20:13:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|4
1613160810000|2021-02-12 20:13:30|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.7|2285.4|22
1613160820000|2021-02-12 20:13:40|2285.9|2285.6|2285.7|2285.4|2286.1|2285.8|2285.7|2285.4|6
1613160830000|2021-02-12 20:13:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|6
1613160840000|2021-02-12 20:14:00|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.9|2285.6|13
1613160850000|2021-02-12 20:14:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1613160860000|2021-02-12 20:14:20|2286.2|2285.9|2285.8|2285.5|2286.2|2285.9|2285.8|2285.5|21
1613160870000|2021-02-12 20:14:30|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|6
1613160880000|2021-02-12 20:14:40|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|39
1613160890000|2021-02-12 20:14:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|15
1613160900000|2021-02-12 20:15:00|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|16
1613160910000|2021-02-12 20:15:10|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.1|2285.8|16
1613160920000|2021-02-12 20:15:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|9
1613160930000|2021-02-12 20:15:30|2286.3|2286|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|10
1613160940000|2021-02-12 20:15:40|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|17
1613160950000|2021-02-12 20:15:50|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|9
1613160960000|2021-02-12 20:16:00|2286|2285.7|2286.2|2285.9|2286.3|2286|2286|2285.7|15
1613160970000|2021-02-12 20:16:10|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|16
1613160980000|2021-02-12 20:16:20|2286|2285.7|2285.7|2285.4|2286.1|2285.8|2285.7|2285.4|19
1613160990000|2021-02-12 20:16:30|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|20
1613161000000|2021-02-12 20:16:40|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|66
1613161010000|2021-02-12 20:16:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|17
1613161020000|2021-02-12 20:17:00|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|18
1613161030000|2021-02-12 20:17:10|||||||||2
1613161040000|2021-02-12 20:17:20|2285.2|2284.9|2285.2|2284.9|2285.6|2285.3|2285.2|2284.9|52
1613161050000|2021-02-12 20:17:30|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2285.3|2285|21
1613161060000|2021-02-12 20:17:40|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|13
1613161070000|2021-02-12 20:17:50|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.6|2284.3|58
1613161080000|2021-02-12 20:18:00|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|20
1613161090000|2021-02-12 20:18:10|2284.9|2284.6|2285|2284.7|2285.2|2284.9|2284.9|2284.6|7
1613161100000|2021-02-12 20:18:20|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|9
1613161110000|2021-02-12 20:18:30|2285.2|2284.9|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|31
1613161120000|2021-02-12 20:18:40|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.7|2284.4|12
1613161130000|2021-02-12 20:18:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|10
1613161140000|2021-02-12 20:19:00|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|7
1613161150000|2021-02-12 20:19:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|19
1613161160000|2021-02-12 20:19:20|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|35
1613161170000|2021-02-12 20:19:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.3|2284|17
1613161180000|2021-02-12 20:19:40|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|9
1613161190000|2021-02-12 20:19:50|2284.7|2284.4|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|17
1613161200000|2021-02-12 20:20:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|16
1613161210000|2021-02-12 20:20:10|2284.8|2284.5|2285.1|2284.8|2285.2|2284.9|2284.8|2284.5|43
1613161220000|2021-02-12 20:20:20|2285|2284.7|2285.2|2284.9|2285.3|2285|2285|2284.7|18
1613161230000|2021-02-12 20:20:30|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|6
1613161240000|2021-02-12 20:20:40|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.5|2284.2|13
1613161250000|2021-02-12 20:20:50|2284.8|2284.5|2284.4|2284.1|2284.8|2284.5|2284.4|2284.1|9
1613161260000|2021-02-12 20:21:00|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|30
1613161270000|2021-02-12 20:21:10|2284.5|2284.2|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|38
1613161280000|2021-02-12 20:21:20|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|26
1613161290000|2021-02-12 20:21:30|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2284|2283.7|82
1613161300000|2021-02-12 20:21:40|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|11
1613161310000|2021-02-12 20:21:50|2284|2283.7|2284|2283.7|2284.1|2283.8|2283.8|2283.5|126
1613161320000|2021-02-12 20:22:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|33
1613161330000|2021-02-12 20:22:10|2284|2283.7|2283.8|2283.5|2284.2|2283.9|2283.8|2283.5|64
1613161340000|2021-02-12 20:22:20|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|32
1613161350000|2021-02-12 20:22:30|2283.7|2283.4|2283.1|2282.8|2283.7|2283.4|2283.1|2282.8|153
1613161360000|2021-02-12 20:22:40|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|61
1613161370000|2021-02-12 20:22:50|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.8|2282.5|75
1613161380000|2021-02-12 20:23:00|2282.8|2282.5|2283.3|2283|2283.3|2283|2282.8|2282.5|48
1613161390000|2021-02-12 20:23:10|2283.4|2283.1|2283.9|2283.6|2283.9|2283.6|2283.4|2283.1|22
1613161400000|2021-02-12 20:23:20|2284.2|2283.9|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|19
1613161410000|2021-02-12 20:23:30|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.8|2283.5|18
1613161420000|2021-02-12 20:23:40|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284|2283.7|22
1613161430000|2021-02-12 20:23:50|2284|2283.7|2284|2283.7|2284.1|2283.8|2283.9|2283.6|12
1613161440000|2021-02-12 20:24:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|47
1613161450000|2021-02-12 20:24:10|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.7|2283.4|23
1613161460000|2021-02-12 20:24:20|2284.1|2283.8|2283.8|2283.5|2284.2|2283.9|2283.8|2283.5|15
1613161470000|2021-02-12 20:24:30|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|14
1613161480000|2021-02-12 20:24:40|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|10
1613161490000|2021-02-12 20:24:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|17
1613161500000|2021-02-12 20:25:00|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|33
1613161510000|2021-02-12 20:25:10|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|20
1613161520000|2021-02-12 20:25:20|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|5
1613161530000|2021-02-12 20:25:30|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|10
1613161540000|2021-02-12 20:25:40|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|4
1613161550000|2021-02-12 20:25:50|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|22
1613161560000|2021-02-12 20:26:00|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|12
1613161570000|2021-02-12 20:26:10|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|8
1613161580000|2021-02-12 20:26:20|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|8
1613161590000|2021-02-12 20:26:30|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|7
1613161600000|2021-02-12 20:26:40|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.8|2282.5|7
1613161610000|2021-02-12 20:26:50|2282.7|2282.4|2283.3|2283|2283.5|2283.2|2282.7|2282.4|61
1613161620000|2021-02-12 20:27:00|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.1|2282.8|16
1613161630000|2021-02-12 20:27:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|35
1613161640000|2021-02-12 20:27:20|2283.2|2282.9|2283|2282.7|2283.3|2283|2283|2282.7|15
1613161650000|2021-02-12 20:27:30|2282.8|2282.5|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|43
1613161660000|2021-02-12 20:27:40|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|28
1613161670000|2021-02-12 20:27:50|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|87
1613161680000|2021-02-12 20:28:00|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.7|2282.4|14
1613161690000|2021-02-12 20:28:10|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|12
1613161700000|2021-02-12 20:28:20|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|31
1613161710000|2021-02-12 20:28:30|2283.3|2283|2283.1|2282.8|2283.3|2283|2283|2282.7|28
1613161720000|2021-02-12 20:28:40|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|9
1613161730000|2021-02-12 20:28:50|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|15
1613161740000|2021-02-12 20:29:00|2283.5|2283.2|2283.9|2283.6|2284|2283.7|2283.5|2283.2|59
1613161750000|2021-02-12 20:29:10|2284|2283.7|2284.1|2283.8|2284.2|2283.9|2283.8|2283.5|83
1613161760000|2021-02-12 20:29:20|2284|2283.7|2284.1|2283.8|2284.2|2283.9|2284|2283.7|10
1613161770000|2021-02-12 20:29:30|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|26
1613161780000|2021-02-12 20:29:40|2284.5|2284.2|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|52
1613161790000|2021-02-12 20:29:50|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.3|2284|22
1613161800000|2021-02-12 20:30:00|2284.2|2283.9|2284.3|2284|2284.4|2284.1|2284|2283.7|48
1613161810000|2021-02-12 20:30:10|2284.4|2284.1|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|25
1613161820000|2021-02-12 20:30:20|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284|2283.7|13
1613161830000|2021-02-12 20:30:30|2284.2|2283.9|2284.1|2283.8|2284.3|2284|2284|2283.7|96
1613161840000|2021-02-12 20:30:40|2283.9|2283.6|2284|2283.7|2284.2|2283.9|2283.9|2283.6|21
1613161850000|2021-02-12 20:30:50|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284|2283.7|8
1613161860000|2021-02-12 20:31:00|2284.3|2284|2284.1|2283.8|2284.3|2284|2284.1|2283.8|19
1613161870000|2021-02-12 20:31:10|2284.2|2283.9|2284.3|2284|2284.3|2284|2284|2283.7|25
1613161880000|2021-02-12 20:31:20|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|5
1613161890000|2021-02-12 20:31:30|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|26
1613161900000|2021-02-12 20:31:40|2283.5|2283.2|2283.1|2282.8|2283.6|2283.3|2283.1|2282.8|26
1613161910000|2021-02-12 20:31:50|2283|2282.7|2283.1|2282.8|2283.2|2282.9|2283|2282.7|69
1613161920000|2021-02-12 20:32:00|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2282.8|2282.5|170
1613161930000|2021-02-12 20:32:10|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|34
1613161940000|2021-02-12 20:32:20|2282.8|2282.5|2282.9|2282.6|2283|2282.7|2282.8|2282.5|40
1613161950000|2021-02-12 20:32:30|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|67
1613161960000|2021-02-12 20:32:40|2283|2282.7|2283.1|2282.8|2283.2|2282.9|2283|2282.7|33
1613161970000|2021-02-12 20:32:50|2283.2|2282.9|2283.6|2283.3|2283.8|2283.5|2283.2|2282.9|29
1613161980000|2021-02-12 20:33:00|2283.5|2283.2|2283.9|2283.6|2283.9|2283.6|2283.5|2283.2|13
1613161990000|2021-02-12 20:33:10|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|21
1613162000000|2021-02-12 20:33:20|2284|2283.7|2283.8|2283.5|2284.1|2283.8|2283.7|2283.4|18
1613162010000|2021-02-12 20:33:30|2283.9|2283.6|2284|2283.7|2284.2|2283.9|2283.9|2283.6|30
1613162020000|2021-02-12 20:33:40|2284.1|2283.8|2284|2283.7|2284.2|2283.9|2283.9|2283.6|18
1613162030000|2021-02-12 20:33:50|2283.9|2283.6|2284|2283.7|2284.1|2283.8|2283.9|2283.6|11
1613162040000|2021-02-12 20:34:00|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.8|2283.5|9
1613162050000|2021-02-12 20:34:10|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|5
1613162060000|2021-02-12 20:34:20|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.5|2283.2|16
1613162070000|2021-02-12 20:34:30|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|17
1613162080000|2021-02-12 20:34:40|2283.4|2283.1|2283.6|2283.3|2283.8|2283.5|2283.4|2283.1|121
1613162090000|2021-02-12 20:34:50|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|16
1613162100000|2021-02-12 20:35:00|2283.8|2283.5|2284.2|2283.9|2284.2|2283.9|2283.8|2283.5|38
1613162110000|2021-02-12 20:35:10|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.3|2284|60
1613162120000|2021-02-12 20:35:20|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|64
1613162130000|2021-02-12 20:35:30|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2285|2284.7|28
1613162140000|2021-02-12 20:35:40|2285.1|2284.8|2285.9|2285.6|2286|2285.7|2285.1|2284.8|258
1613162150000|2021-02-12 20:35:50|2286|2285.7|2286.2|2285.9|2286.3|2286|2285.9|2285.6|67
1613162160000|2021-02-12 20:36:00|2286.3|2286|2286.7|2286.4|2286.7|2286.4|2286.3|2286|76
1613162170000|2021-02-12 20:36:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.6|2286.3|73
1613162180000|2021-02-12 20:36:20|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|57
1613162190000|2021-02-12 20:36:30|2287.3|2287|2286.5|2286.2|2287.3|2287|2286.5|2286.2|62
1613162200000|2021-02-12 20:36:40|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.3|2286|35
1613162210000|2021-02-12 20:36:50|2286.6|2286.3|2286.2|2285.9|2286.7|2286.4|2286.1|2285.8|31
1613162220000|2021-02-12 20:37:00|2286|2285.7|2286.3|2286|2286.3|2286|2285.9|2285.6|61
1613162230000|2021-02-12 20:37:10|2286.4|2286.1|2287.3|2287|2287.4|2287.1|2286.3|2286|205
1613162240000|2021-02-12 20:37:20|2287.2|2286.9|2287.8|2287.5|2287.8|2287.5|2287.2|2286.9|125
1613162250000|2021-02-12 20:37:30|2287.7|2287.4|2287.7|2287.4|2287.9|2287.6|2287.5|2287.2|61
1613162260000|2021-02-12 20:37:40|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|33
1613162270000|2021-02-12 20:37:50|2287.6|2287.3|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|32
1613162280000|2021-02-12 20:38:00|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.2|2286.9|40
1613162290000|2021-02-12 20:38:10|2287.3|2287|2286.8|2286.5|2287.4|2287.1|2286.8|2286.5|123
1613162300000|2021-02-12 20:38:20|2286.7|2286.4|2286.6|2286.3|2287|2286.7|2286.6|2286.3|51
1613162310000|2021-02-12 20:38:30|2286.7|2286.4|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|21
1613162320000|2021-02-12 20:38:40|2287|2286.7|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|17
1613162330000|2021-02-12 20:38:50|2286.6|2286.3|2286|2285.7|2286.7|2286.4|2286|2285.7|72
1613162340000|2021-02-12 20:39:00|2286.1|2285.8|2285.7|2285.4|2286.2|2285.9|2285.7|2285.4|71
1613162350000|2021-02-12 20:39:10|2285.6|2285.3|2285.2|2284.9|2285.8|2285.5|2285.2|2284.9|86
1613162360000|2021-02-12 20:39:20|2285.3|2285|2284.8|2284.5|2285.3|2285|2284.8|2284.5|44
1613162370000|2021-02-12 20:39:30|2284.9|2284.6|2285.4|2285.1|2285.5|2285.2|2284.8|2284.5|32
1613162380000|2021-02-12 20:39:40|2285.3|2285|2285.5|2285.2|2285.8|2285.5|2285.3|2285|29
1613162390000|2021-02-12 20:39:50|2285.4|2285.1|2285.4|2285.1|2285.6|2285.3|2285.3|2285|8
1613162400000|2021-02-12 20:40:00|2285.8|2285.5|2285.5|2285.2|2286.2|2285.9|2285.5|2285.2|102
1613162410000|2021-02-12 20:40:10|2285.7|2285.4|2285.9|2285.6|2286.1|2285.8|2285.7|2285.4|33
1613162420000|2021-02-12 20:40:20|2286|2285.7|2285.8|2285.5|2286.1|2285.8|2285.7|2285.4|11
1613162430000|2021-02-12 20:40:30|2285.9|2285.6|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|25
1613162440000|2021-02-12 20:40:40|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.4|2285.1|44
1613162450000|2021-02-12 20:40:50|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.3|2285|37
1613162460000|2021-02-12 20:41:00|2285.4|2285.1|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|26
1613162470000|2021-02-12 20:41:10|2285.6|2285.3|2285.5|2285.2|2285.7|2285.4|2285.3|2285|15
1613162480000|2021-02-12 20:41:20|2285.3|2285|2285.6|2285.3|2285.7|2285.4|2285.3|2285|46
1613162490000|2021-02-12 20:41:30|2285.7|2285.4|2286.1|2285.8|2286.3|2286|2285.7|2285.4|35
1613162500000|2021-02-12 20:41:40|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286|2285.7|10
1613162510000|2021-02-12 20:41:50|2285.9|2285.6|2286.5|2286.2|2286.6|2286.3|2285.9|2285.6|44
1613162520000|2021-02-12 20:42:00|2286.4|2286.1|2286.7|2286.4|2286.8|2286.5|2286.3|2286|27
1613162530000|2021-02-12 20:42:10|2286.6|2286.3|2286.1|2285.8|2286.6|2286.3|2286|2285.7|38
1613162540000|2021-02-12 20:42:20|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.8|2285.5|38
1613162550000|2021-02-12 20:42:30|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.7|2285.4|31
1613162560000|2021-02-12 20:42:40|2285.9|2285.6|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|76
1613162570000|2021-02-12 20:42:50|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|42
1613162580000|2021-02-12 20:43:00|2286|2285.7|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|59
1613162590000|2021-02-12 20:43:10|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|34
1613162600000|2021-02-12 20:43:20|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|39
1613162610000|2021-02-12 20:43:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|25
1613162620000|2021-02-12 20:43:40|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|98
1613162630000|2021-02-12 20:43:50|2285.9|2285.6|2286.1|2285.8|2286.4|2286.1|2285.7|2285.4|70
1613162640000|2021-02-12 20:44:00|2286.2|2285.9|2286.3|2286|2286.4|2286.1|2286|2285.7|34
1613162650000|2021-02-12 20:44:10|2286.4|2286.1|2286.1|2285.8|2286.5|2286.2|2285.9|2285.6|21
1613162660000|2021-02-12 20:44:20|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.9|2285.6|42
1613162670000|2021-02-12 20:44:30|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.5|2285.2|24
1613162680000|2021-02-12 20:44:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|15
1613162690000|2021-02-12 20:44:50|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.3|2285|28
1613162700000|2021-02-12 20:45:00|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|63
1613162710000|2021-02-12 20:45:10|2285.4|2285.1|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|47
1613162720000|2021-02-12 20:45:20|2285.6|2285.3|2285.2|2284.9|2285.7|2285.4|2285.2|2284.9|41
1613162730000|2021-02-12 20:45:30|2285.3|2285|2285.5|2285.2|2285.6|2285.3|2285.2|2284.9|17
1613162740000|2021-02-12 20:45:40|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|11
1613162750000|2021-02-12 20:45:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|17
1613162760000|2021-02-12 20:46:00|2285.7|2285.4|2285.3|2285|2285.7|2285.4|2285.2|2284.9|45
1613162770000|2021-02-12 20:46:10|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|12
1613162780000|2021-02-12 20:46:20|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|17
1613162790000|2021-02-12 20:46:30|2285.2|2284.9|2284.8|2284.5|2285.2|2284.9|2284.8|2284.5|35
1613162800000|2021-02-12 20:46:40|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|41
1613162810000|2021-02-12 20:46:50|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.5|2284.2|45
1613162820000|2021-02-12 20:47:00|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|24
1613162830000|2021-02-12 20:47:10|2285|2284.7|2285.1|2284.8|2285.3|2285|2285|2284.7|21
1613162840000|2021-02-12 20:47:20|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|18
1613162850000|2021-02-12 20:47:30|2284.8|2284.5|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|38
1613162860000|2021-02-12 20:47:40|2285.1|2284.8|2285.2|2284.9|2285.4|2285.1|2285|2284.7|39
1613162870000|2021-02-12 20:47:50|2285.3|2285|2285.6|2285.3|2285.7|2285.4|2285.3|2285|22
1613162880000|2021-02-12 20:48:00|2285.7|2285.4|2285.3|2285|2285.9|2285.6|2285.2|2284.9|35
1613162890000|2021-02-12 20:48:10|2284.8|2284.5|2285.2|2284.9|2285.4|2285.1|2284.8|2284.5|37
1613162900000|2021-02-12 20:48:20|2285.1|2284.8|2284.7|2284.4|2285.2|2284.9|2284.5|2284.2|11
1613162910000|2021-02-12 20:48:30|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|36
1613162920000|2021-02-12 20:48:40|2284.9|2284.6|2284.4|2284.1|2284.9|2284.6|2284.2|2283.9|31
1613162930000|2021-02-12 20:48:50|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|21
1613162940000|2021-02-12 20:49:00|2284.8|2284.5|2285.3|2285|2285.3|2285|2284.6|2284.3|60
1613162950000|2021-02-12 20:49:10|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|33
1613162960000|2021-02-12 20:49:20|2285|2284.7|2284.9|2284.6|2285.3|2285|2284.9|2284.6|19
1613162970000|2021-02-12 20:49:30|2285|2284.7|2285.4|2285.1|2285.4|2285.1|2285|2284.7|52
1613162980000|2021-02-12 20:49:40|2285.5|2285.2|2285.7|2285.4|2285.8|2285.5|2285|2284.7|89
1613162990000|2021-02-12 20:49:50|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.2|2284.9|55
1613163000000|2021-02-12 20:50:00|2285.9|2285.6|2286.4|2286.1|2286.9|2286.6|2285.9|2285.6|463
1613163010000|2021-02-12 20:50:10|2286.3|2286|2286.8|2286.5|2286.9|2286.6|2286.3|2286|67
1613163020000|2021-02-12 20:50:20|2286.7|2286.4|2286.4|2286.1|2286.8|2286.5|2286.2|2285.9|64
1613163030000|2021-02-12 20:50:30|2286.3|2286|2285.9|2285.6|2286.3|2286|2285.9|2285.6|68
1613163040000|2021-02-12 20:50:40|2286|2285.7|2286.3|2286|2286.6|2286.3|2286|2285.7|54
1613163050000|2021-02-12 20:50:50|2286.4|2286.1|2286.6|2286.3|2286.8|2286.5|2286.4|2286.1|48
1613163060000|2021-02-12 20:51:00|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|52
1613163070000|2021-02-12 20:51:10|2286.8|2286.5|2287.3|2287|2287.4|2287.1|2286.7|2286.4|49
1613163080000|2021-02-12 20:51:20|2287.4|2287.1|2287.9|2287.6|2288|2287.7|2287.4|2287.1|142
1613163090000|2021-02-12 20:51:30|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.5|2287.2|67
1613163100000|2021-02-12 20:51:40|2287.8|2287.5|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|72
1613163110000|2021-02-12 20:51:50|2288.3|2288|2288.3|2288|2288.3|2288|2287.8|2287.5|136
1613163120000|2021-02-12 20:52:00|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2287.9|2287.6|87
1613163130000|2021-02-12 20:52:10|2288.2|2287.9|2288.4|2288.1|2288.6|2288.3|2288.1|2287.8|98
1613163140000|2021-02-12 20:52:20|2288.3|2288|2288.3|2288|2288.8|2288.5|2288.2|2287.9|114
1613163150000|2021-02-12 20:52:30|2288.5|2288.2|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|68
1613163160000|2021-02-12 20:52:40|2288.4|2288.1|2289.1|2288.8|2289.1|2288.8|2288.4|2288.1|88
1613163170000|2021-02-12 20:52:50|2289|2288.7|2288.5|2288.2|2289.1|2288.8|2288.5|2288.2|62
1613163180000|2021-02-12 20:53:00|2288.6|2288.3|2289.2|2288.9|2289.3|2289|2288.6|2288.3|92
1613163190000|2021-02-12 20:53:10|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|98
1613163200000|2021-02-12 20:53:20|2289.3|2289|2289.8|2289.5|2289.9|2289.6|2289.2|2288.9|150
1613163210000|2021-02-12 20:53:30|2289.9|2289.6|2290.1|2289.8|2290.2|2289.9|2289.8|2289.5|160
1613163220000|2021-02-12 20:53:40|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290|2289.7|63
1613163230000|2021-02-12 20:53:50|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|85
1613163240000|2021-02-12 20:54:00|2290.2|2289.9|2289.3|2289|2290.3|2290|2289.3|2289|167
1613163250000|2021-02-12 20:54:10|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2288.9|2288.6|158
1613163260000|2021-02-12 20:54:20|2289.7|2289.4|2289.6|2289.3|2289.9|2289.6|2289|2288.7|153
1613163270000|2021-02-12 20:54:30|2289.3|2289|2289.8|2289.5|2289.8|2289.5|2289.3|2289|55
1613163280000|2021-02-12 20:54:40|2289.9|2289.6|2289.3|2289|2290|2289.7|2289.3|2289|77
1613163290000|2021-02-12 20:54:50|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2288.7|2288.4|55
1613163300000|2021-02-12 20:55:00|2289|2288.7|2288.4|2288.1|2289.4|2289.1|2288.3|2288|230
1613163310000|2021-02-12 20:55:10|2288.7|2288.4|2288.1|2287.8|2288.8|2288.5|2287.9|2287.6|141
1613163320000|2021-02-12 20:55:20|2288.3|2288|2287.8|2287.5|2288.3|2288|2287.8|2287.5|149
1613163330000|2021-02-12 20:55:30|2287.7|2287.4|2288.6|2288.3|2288.7|2288.4|2287.7|2287.4|190
1613163340000|2021-02-12 20:55:40|2288.5|2288.2|2288.9|2288.6|2288.9|2288.6|2288.2|2287.9|90
1613163350000|2021-02-12 20:55:50|2289|2288.7|2289.3|2289|2289.3|2289|2288.9|2288.6|88
1613163360000|2021-02-12 20:56:00|2289.4|2289.1|2289.9|2289.6|2289.9|2289.6|2289.4|2289.1|91
1613163370000|2021-02-12 20:56:10|2289.8|2289.5|2289.5|2289.2|2289.8|2289.5|2289.2|2288.9|89
1613163380000|2021-02-12 20:56:20|2289.7|2289.4|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|112
1613163390000|2021-02-12 20:56:30|2289.4|2289.1|2288.9|2288.6|2289.4|2289.1|2288.6|2288.3|88
1613163400000|2021-02-12 20:56:40|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.6|2288.3|69
1613163410000|2021-02-12 20:56:50|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|74
1613163420000|2021-02-12 20:57:00|2288.8|2288.5|2288.8|2288.5|2289|2288.7|2288.7|2288.4|73
1613163430000|2021-02-12 20:57:10|2288.9|2288.6|2289.4|2289.1|2289.4|2289.1|2288.8|2288.5|86
1613163440000|2021-02-12 20:57:20|2289.3|2289|2289.6|2289.3|2289.7|2289.4|2289.3|2289|90
1613163450000|2021-02-12 20:57:30|2289.5|2289.2|2289.1|2288.8|2289.5|2289.2|2289|2288.7|109
1613163460000|2021-02-12 20:57:40|2288.9|2288.6|2289|2288.7|2289.2|2288.9|2288.7|2288.4|110
1613163470000|2021-02-12 20:57:50|2289.1|2288.8|2289.4|2289.1|2289.5|2289.2|2289|2288.7|86
1613163480000|2021-02-12 20:58:00|2289.5|2289.2|2289.4|2289.1|2289.7|2289.4|2288.9|2288.6|118
1613163490000|2021-02-12 20:58:10|2289.3|2289|2289.5|2289.2|2289.7|2289.4|2289.3|2289|171
1613163500000|2021-02-12 20:58:20|2289.3|2289|2289.4|2289.1|2289.6|2289.3|2289|2288.7|146
1613163510000|2021-02-12 20:58:30|2289.2|2288.9|2289.4|2289.1|2289.6|2289.3|2289.2|2288.9|302
1613163520000|2021-02-12 20:58:40|2289.2|2288.9|2289.7|2289.4|2289.7|2289.4|2289.2|2288.9|307
1613163530000|2021-02-12 20:58:50|2289.6|2289.3|2290.1|2289.8|2290.1|2289.8|2289.5|2289.2|270
1613163540000|2021-02-12 20:59:00|2290.2|2289.9|2289.2|2288.9|2290.2|2289.9|2289|2288.7|471
1613163550000|2021-02-12 20:59:10|2289.1|2288.8|2288.2|2287.9|2289.3|2289|2288.2|2287.9|438
1613163560000|2021-02-12 20:59:20|2288.1|2287.8|2288.8|2288.5|2288.9|2288.6|2287.7|2287.4|324
1613163570000|2021-02-12 20:59:30|2289.1|2288.8|2290.6|2290.3|2290.6|2290.3|2289.1|2288.8|479
1613163580000|2021-02-12 20:59:40|2290.5|2290.2|2290.6|2290.3|2291.2|2290.9|2290.4|2290.1|901
1613163590000|2021-02-12 20:59:50|2290.5|2290.2|2288.9|2288.6|2290.5|2290.2|2287.5|2287.2|2053
1613163600000|2021-02-12 21:00:00|2288.8|2288.5|2288.4|2288.1|2288.8|2288.5|2287.1|2286.8|722
1613163610000|2021-02-12 21:00:10|2288.5|2288.2|2289.5|2289.2|2289.8|2289.5|2288.4|2288.1|149
1613163620000|2021-02-12 21:00:20|2289.4|2289.1|2290.7|2290.4|2290.7|2290.4|2289.3|2289|94
1613163630000|2021-02-12 21:00:30|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.3|2290|50
1613163640000|2021-02-12 21:00:40|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|62
1613163650000|2021-02-12 21:00:50|2290.3|2290|2290.5|2290.2|2290.8|2290.5|2290.3|2290|79
1613163660000|2021-02-12 21:01:00|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.1|2289.8|134
1613163670000|2021-02-12 21:01:10|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|27
1613163680000|2021-02-12 21:01:20|2290.7|2290.4|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|59
1613163690000|2021-02-12 21:01:30|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.2|2289.9|110
1613163700000|2021-02-12 21:01:40|2290.4|2290.1|2290.7|2290.4|2291|2290.7|2290.4|2290.1|77
1613163710000|2021-02-12 21:01:50|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|17
1613163720000|2021-02-12 21:02:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290|2289.7|71
1613163730000|2021-02-12 21:02:10|2290.3|2290|2290.7|2290.4|2290.8|2290.5|2290.3|2290|69
1613163740000|2021-02-12 21:02:20|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|22
1613163750000|2021-02-12 21:02:30|2290.8|2290.5|2291|2290.7|2291.1|2290.8|2290.8|2290.5|48
1613163760000|2021-02-12 21:02:40|2290.9|2290.6|2291.4|2291.1|2291.4|2291.1|2290.9|2290.6|87
1613163770000|2021-02-12 21:02:50|2291.3|2291|2290.5|2290.2|2291.4|2291.1|2290.5|2290.2|160
1613163780000|2021-02-12 21:03:00|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|55
1613163790000|2021-02-12 21:03:10|2290.5|2290.2|2290.3|2290|2290.6|2290.3|2290.3|2290|107
1613163800000|2021-02-12 21:03:20|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|35
1613163810000|2021-02-12 21:03:30|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|15
1613163820000|2021-02-12 21:03:40|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|68
1613163830000|2021-02-12 21:03:50|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.1|2289.8|34
1613163840000|2021-02-12 21:04:00|2290.4|2290.1|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|136
1613163850000|2021-02-12 21:04:10|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|47
1613163860000|2021-02-12 21:04:20|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|35
1613163870000|2021-02-12 21:04:30|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|12
1613163880000|2021-02-12 21:04:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|13
1613163890000|2021-02-12 21:04:50|2290.4|2290.1|2290.7|2290.4|2290.8|2290.5|2290.3|2290|77
1613163900000|2021-02-12 21:05:00|2290.8|2290.5|2290.9|2290.6|2291.1|2290.8|2290.8|2290.5|17
1613163910000|2021-02-12 21:05:10|2291.1|2290.8|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|57
1613163920000|2021-02-12 21:05:20|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|23
1613163930000|2021-02-12 21:05:30|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|6
1613163940000|2021-02-12 21:05:40|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291|2290.7|24
1613163950000|2021-02-12 21:05:50|2291.3|2291|2292.1|2291.8|2292.1|2291.8|2291.3|2291|63
1613163960000|2021-02-12 21:06:00|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.9|2291.6|66
1613163970000|2021-02-12 21:06:10|2291.9|2291.6|2291.8|2291.5|2292|2291.7|2291.8|2291.5|171
1613163980000|2021-02-12 21:06:20|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.9|2291.6|36
1613163990000|2021-02-12 21:06:30|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.7|2291.4|59
1613164000000|2021-02-12 21:06:40|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|20
1613164010000|2021-02-12 21:06:50|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|21
1613164020000|2021-02-12 21:07:00|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|17
1613164030000|2021-02-12 21:07:10|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|5
1613164040000|2021-02-12 21:07:20|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|10
1613164050000|2021-02-12 21:07:30|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|23
1613164060000|2021-02-12 21:07:40|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|45
1613164070000|2021-02-12 21:07:50|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|8
1613164080000|2021-02-12 21:08:00|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|12
1613164090000|2021-02-12 21:08:10|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.8|2291.5|50
1613164100000|2021-02-12 21:08:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2
1613164110000|2021-02-12 21:08:30|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|6
1613164120000|2021-02-12 21:08:40|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|4
1613164130000|2021-02-12 21:08:50|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|6
1613164140000|2021-02-12 21:09:00|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.2|2291.9|37
1613164150000|2021-02-12 21:09:10|||||||||2
1613164160000|2021-02-12 21:09:20|2292.2|2291.9|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|28
1613164170000|2021-02-12 21:09:30|2292.3|2292|2292.1|2291.8|2292.4|2292.1|2292|2291.7|47
1613164180000|2021-02-12 21:09:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.1|2291.8|7
1613164190000|2021-02-12 21:09:50|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.3|2292|27
1613164200000|2021-02-12 21:10:00|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.3|2292|27
1613164210000|2021-02-12 21:10:10|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.2|2291.9|66
1613164220000|2021-02-12 21:10:20|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|8
1613164230000|2021-02-12 21:10:30|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|94
1613164240000|2021-02-12 21:10:40|2292.5|2292.2|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|28
1613164250000|2021-02-12 21:10:50|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|19
1613164260000|2021-02-12 21:11:00|2292.6|2292.3|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|8
1613164270000|2021-02-12 21:11:10|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|22
1613164280000|2021-02-12 21:11:20|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|14
1613164290000|2021-02-12 21:11:30|||||||||3
1613164300000|2021-02-12 21:11:40|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|17
1613164310000|2021-02-12 21:11:50|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|6
1613164320000|2021-02-12 21:12:00|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|42
1613164330000|2021-02-12 21:12:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|20
1613164340000|2021-02-12 21:12:20|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.8|2292.5|36
1613164350000|2021-02-12 21:12:30|2292.8|2292.5|2293.5|2293.2|2293.5|2293.2|2292.8|2292.5|102
1613164360000|2021-02-12 21:12:40|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|12
1613164370000|2021-02-12 21:12:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|9
1613164380000|2021-02-12 21:13:00|2293.5|2293.2|2293.3|2293|2293.6|2293.3|2293.3|2293|26
1613164390000|2021-02-12 21:13:10|2293.2|2292.9|2292.8|2292.5|2293.3|2293|2292.7|2292.4|114
1613164400000|2021-02-12 21:13:20|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|19
1613164410000|2021-02-12 21:13:30|2292.5|2292.2|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|20
1613164420000|2021-02-12 21:13:40|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|27
1613164430000|2021-02-12 21:13:50|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|25
1613164440000|2021-02-12 21:14:00|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.2|2291.9|62
1613164450000|2021-02-12 21:14:10|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|19
1613164460000|2021-02-12 21:14:20|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|32
1613164470000|2021-02-12 21:14:30|2292.5|2292.2|2293.2|2292.9|2293.2|2292.9|2292.4|2292.1|77
1613164480000|2021-02-12 21:14:40|2293.1|2292.8|2292.7|2292.4|2293.1|2292.8|2292.7|2292.4|20
1613164490000|2021-02-12 21:14:50|2292.9|2292.6|2292.7|2291.9|2293.3|2293|2292.7|2291.9|35
1613164500000|2021-02-12 21:15:00|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2
1613164520000|2021-02-12 21:15:20|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|0
1613164530000|2021-02-12 21:15:30|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1613164550000|2021-02-12 21:15:50|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.8|2292|0
1613164570000|2021-02-12 21:16:10|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1613164580000|2021-02-12 21:16:20|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1613164600000|2021-02-12 21:16:40|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|0
1613164610000|2021-02-12 21:16:50|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1613164680000|2021-02-12 21:18:00|2293.1|2292.3|2293|2292.2|2293.1|2292.3|2293|2292.2|0
1613164690000|2021-02-12 21:18:10|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|0
1613164720000|2021-02-12 21:18:40|2293|2292.2|2293|2292.2|2293.1|2292.3|2293|2292.2|0
1613164740000|2021-02-12 21:19:00|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1613164750000|2021-02-12 21:19:10|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1613164760000|2021-02-12 21:19:20|2292.9|2292.1|2293|2292.2|2293|2292.2|2292.9|2292.1|0
1613164810000|2021-02-12 21:20:10|2293.1|2292.3|2293|2292.2|2293.1|2292.3|2293|2292.2|0
1613164820000|2021-02-12 21:20:20|2292.9|2292.1|2293|2292.2|2293|2292.2|2292.9|2292.1|0
1613164830000|2021-02-12 21:20:30|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1613164870000|2021-02-12 21:21:10|2292.5|2291.7|2292.2|2291.4|2292.5|2291.7|2292.2|2291.4|0
1613164880000|2021-02-12 21:21:20|2292.3|2291.5|2292.2|2291.4|2292.3|2291.5|2292.2|2291.4|0
1613164890000|2021-02-12 21:21:30|2291.9|2291.1|2291.2|2290.4|2291.9|2291.1|2291.2|2290.4|0
1613164910000|2021-02-12 21:21:50|2291.3|2290.5|2290.8|2290|2291.3|2290.5|2290.8|2290|0
1613164920000|2021-02-12 21:22:00|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|2290.4|2289.6|0
1613164940000|2021-02-12 21:22:20|2290.4|2289.6|2290.1|2289.3|2290.4|2289.6|2290.1|2289.3|0
1613164960000|2021-02-12 21:22:40|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|0
1613164970000|2021-02-12 21:22:50|2290.1|2289.3|2289.5|2288.7|2290.1|2289.3|2289.5|2288.7|0
1613165000000|2021-02-12 21:23:20|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|0
1613165020000|2021-02-12 21:23:40|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|0
1613165080000|2021-02-12 21:24:40|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|0
1613165100000|2021-02-12 21:25:00|2289.5|2288.7|2289.6|2288.8|2289.6|2288.8|2289.5|2288.7|0
1613165110000|2021-02-12 21:25:10|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|0
1613165130000|2021-02-12 21:25:30|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|0
1613165150000|2021-02-12 21:25:50|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|0
1613165160000|2021-02-12 21:26:00|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|0
1613165190000|2021-02-12 21:26:30|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|0
1613165200000|2021-02-12 21:26:40|2289.6|2288.8|2289.5|2288.7|2289.6|2288.8|2289.5|2288.7|0
1613165210000|2021-02-12 21:26:50|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|0
1613165250000|2021-02-12 21:27:30|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|0
1613165400000|2021-02-12 21:30:00|2289.6|2288.8|2292.8|2292.5|2293.3|2293|2289.3|2288.5|52
1613165410000|2021-02-12 21:30:10|2292.7|2292.4|2293|2292.7|2293.2|2292.9|2292.7|2292.4|15
1613165420000|2021-02-12 21:30:20|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2
1613165430000|2021-02-12 21:30:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|4
1613165440000|2021-02-12 21:30:40|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|23
1613165450000|2021-02-12 21:30:50|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|9
1613165460000|2021-02-12 21:31:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|5
1613165470000|2021-02-12 21:31:10|2293.2|2292.9|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|9
1613165480000|2021-02-12 21:31:20|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|4
1613165490000|2021-02-12 21:31:30|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|16
1613165500000|2021-02-12 21:31:40|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|4
1613165520000|2021-02-12 21:32:00|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|3
1613165530000|2021-02-12 21:32:10|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|5
1613165560000|2021-02-12 21:32:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|9
1613165570000|2021-02-12 21:32:50|||||||||10
1613165580000|2021-02-12 21:33:00|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|6
1613165600000|2021-02-12 21:33:20|||||||||7
1613165610000|2021-02-12 21:33:30|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|6
1613165620000|2021-02-12 21:33:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|5
1613165630000|2021-02-12 21:33:50|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1613165640000|2021-02-12 21:34:00|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.5|2294.2|295
1613165650000|2021-02-12 21:34:10|2294.8|2294.5|2294.5|2294.2|2294.9|2294.6|2294.5|2294.2|26
1613165660000|2021-02-12 21:34:20|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|11
1613165670000|2021-02-12 21:34:30|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2294.1|2293.8|9
1613165680000|2021-02-12 21:34:40|2294.2|2293.9|2293.9|2293.6|2294.2|2293.9|2293.9|2293.6|33
1613165690000|2021-02-12 21:34:50|2294.2|2293.9|2294.1|2293.8|2294.5|2294.2|2294.1|2293.8|16
1613165700000|2021-02-12 21:35:00|2294.3|2294|2294.8|2294.5|2294.8|2294.5|2294.3|2294|4
1613165710000|2021-02-12 21:35:10|||||||||9
1613165720000|2021-02-12 21:35:20|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|6
1613165740000|2021-02-12 21:35:40|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.8|2294.5|13
1613165750000|2021-02-12 21:35:50|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.8|2294.5|11
1613165770000|2021-02-12 21:36:10|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|6
1613165790000|2021-02-12 21:36:30|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|6
1613165810000|2021-02-12 21:36:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|4
1613165820000|2021-02-12 21:37:00|||||||||1
1613165830000|2021-02-12 21:37:10|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|8
1613165840000|2021-02-12 21:37:20|2294.9|2294.6|2294.7|2294.4|2295.5|2295.2|2294.7|2294.4|21
1613165850000|2021-02-12 21:37:30|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2
1613165860000|2021-02-12 21:37:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2
1613165880000|2021-02-12 21:38:00|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|3
1613165890000|2021-02-12 21:38:10|||||||||3
1613165900000|2021-02-12 21:38:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|11
1613165910000|2021-02-12 21:38:30|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2
1613165920000|2021-02-12 21:38:40|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|5
1613165930000|2021-02-12 21:38:50|2294.1|2293.8|2293.4|2293.1|2294.1|2293.8|2293.4|2293.1|38
1613165940000|2021-02-12 21:39:00|2293.6|2293.3|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|5
1613165950000|2021-02-12 21:39:10|||||||||1
1613165960000|2021-02-12 21:39:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|3
1613165970000|2021-02-12 21:39:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1613165990000|2021-02-12 21:39:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.4|2293.1|65
1613166000000|2021-02-12 21:40:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1613166010000|2021-02-12 21:40:10|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|7
1613166020000|2021-02-12 21:40:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|4
1613166030000|2021-02-12 21:40:30|||||||||3
1613166040000|2021-02-12 21:40:40|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|5
1613166050000|2021-02-12 21:40:50|||||||||1
1613166060000|2021-02-12 21:41:00|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2
1613166070000|2021-02-12 21:41:10|||||||||2
1613166100000|2021-02-12 21:41:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|10
1613166110000|2021-02-12 21:41:50|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|2
1613166120000|2021-02-12 21:42:00|2294.2|2293.9|2293.7|2293.4|2294.2|2293.9|2293.7|2293.4|36
1613166150000|2021-02-12 21:42:30|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|3
1613166160000|2021-02-12 21:42:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1613166230000|2021-02-12 21:43:50|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|1
1613166240000|2021-02-12 21:44:00|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2
1613166250000|2021-02-12 21:44:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1613166260000|2021-02-12 21:44:20|||||||||2
1613166280000|2021-02-12 21:44:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|1
1613166290000|2021-02-12 21:44:50|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|2
1613166310000|2021-02-12 21:45:10|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|1
1613166320000|2021-02-12 21:45:20|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1613166360000|2021-02-12 21:46:00|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1613166370000|2021-02-12 21:46:10|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|2
1613166390000|2021-02-12 21:46:30|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|2
1613166450000|2021-02-12 21:47:30|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|3
1613166480000|2021-02-12 21:48:00|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|2
1613166500000|2021-02-12 21:48:20|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|6
1613166510000|2021-02-12 21:48:30|||||||||6
1613166540000|2021-02-12 21:49:00|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|4
1613166550000|2021-02-12 21:49:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|7
1613166560000|2021-02-12 21:49:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1613166570000|2021-02-12 21:49:30|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|2
1613166580000|2021-02-12 21:49:40|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|15
1613166590000|2021-02-12 21:49:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2
1613166600000|2021-02-12 21:50:00|2293.6|2293.3|2294.3|2294|2294.3|2294|2293.6|2293.3|29
1613166610000|2021-02-12 21:50:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2
1613166630000|2021-02-12 21:50:30|2294.3|2294|2293.7|2293.4|2294.3|2294|2293.7|2293.4|10
1613166640000|2021-02-12 21:50:40|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|8
1613166660000|2021-02-12 21:51:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1613166670000|2021-02-12 21:51:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|3
1613166680000|2021-02-12 21:51:20|||||||||1
1613166710000|2021-02-12 21:51:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2
1613166730000|2021-02-12 21:52:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|5
1613166740000|2021-02-12 21:52:20|2293.6|2293.3|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|14
1613166760000|2021-02-12 21:52:40|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|13
1613166770000|2021-02-12 21:52:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|3
1613166780000|2021-02-12 21:53:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1613166790000|2021-02-12 21:53:10|||||||||1
1613166800000|2021-02-12 21:53:20|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|16
1613166840000|2021-02-12 21:54:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1613166860000|2021-02-12 21:54:20|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1613166880000|2021-02-12 21:54:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1613166890000|2021-02-12 21:54:50|||||||||1
1613166910000|2021-02-12 21:55:10|||||||||3
1613166920000|2021-02-12 21:55:20|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.7|2293.4|23
1613166960000|2021-02-12 21:56:00|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|5
1613166990000|2021-02-12 21:56:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1613167020000|2021-02-12 21:57:00|||||||||1
1613167030000|2021-02-12 21:57:10|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|5
1613167100000|2021-02-12 21:58:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|16
1613167110000|2021-02-12 21:58:30|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|29
1613167120000|2021-02-12 21:58:40|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|6
1613167130000|2021-02-12 21:58:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2
1613167140000|2021-02-12 21:59:00|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|6
1613167150000|2021-02-12 21:59:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2
1613167160000|2021-02-12 21:59:20|||||||||4
1613167170000|2021-02-12 21:59:30|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|10
1613167180000|2021-02-12 21:59:40|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|12
1613167190000|2021-02-12 21:59:50|2293.2|2292.9|2293.4|2292.6|2293.4|2292.9|2293.1|2292.6|3
1613343610000|2021-02-14 23:00:10|2297.3|2297|2296.7|2296.4|2298.1|2297.8|2296.7|2296.4|101
1613343620000|2021-02-14 23:00:20|2296.6|2296.3|2297.1|2296.8|2297.5|2297.2|2296.6|2296.3|38
1613343630000|2021-02-14 23:00:30|2297.3|2297|2297.1|2296.8|2297.3|2297|2296.9|2296.6|24
1613343640000|2021-02-14 23:00:40|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|3
1613343650000|2021-02-14 23:00:50|2297.7|2297.4|2298.2|2297.9|2298.2|2297.9|2297.7|2297.4|18
1613343660000|2021-02-14 23:01:00|2298.5|2298.2|2298.8|2298.5|2299.7|2299.4|2298.4|2298.1|42
1613343670000|2021-02-14 23:01:10|2299.4|2299.1|2299.4|2299.1|2300.6|2300.3|2299.1|2298.8|30
1613343680000|2021-02-14 23:01:20|2299.9|2299.6|2300.7|2300.4|2300.7|2300.4|2299.5|2299.2|33
1613343690000|2021-02-14 23:01:30|2300.1|2299.8|2299.9|2299.6|2300.2|2299.9|2299.9|2299.6|5
1613343700000|2021-02-14 23:01:40|2300|2299.7|2300|2299.7|2300.3|2300|2299.7|2299.4|10
1613343710000|2021-02-14 23:01:50|2300.1|2299.8|2300.6|2300.3|2300.8|2300.5|2300|2299.7|31
1613343720000|2021-02-14 23:02:00|2299.8|2299.5|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|8
1613343730000|2021-02-14 23:02:10|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.1|2299.8|22
1613343740000|2021-02-14 23:02:20|2300.5|2300.2|2300.4|2300.1|2301|2300.7|2300.3|2300|50
1613343750000|2021-02-14 23:02:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|6
1613343760000|2021-02-14 23:02:40|2300.4|2300.1|2300.7|2300.4|2300.7|2300.4|2300.1|2299.8|15
1613343770000|2021-02-14 23:02:50|||||||||6
1613343780000|2021-02-14 23:03:00|2300.5|2300.2|2301.4|2301.1|2301.4|2301.1|2300.5|2300.2|23
1613343790000|2021-02-14 23:03:10|2301.5|2301.2|2300.9|2300.6|2301.5|2301.2|2300.9|2300.6|2
1613343800000|2021-02-14 23:03:20|2301|2300.7|2300.6|2300.3|2301|2300.7|2300.6|2300.3|16
1613343810000|2021-02-14 23:03:30|2300.5|2300.2|2300.5|2300.2|2300.8|2300.5|2300.5|2300.2|16
1613343820000|2021-02-14 23:03:40|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|43
1613343830000|2021-02-14 23:03:50|2301|2300.7|2301.6|2301.3|2301.9|2301.6|2301|2300.7|31
1613343840000|2021-02-14 23:04:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|9
1613343850000|2021-02-14 23:04:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|3
1613343860000|2021-02-14 23:04:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|5
1613343870000|2021-02-14 23:04:30|2302.1|2301.8|2301.6|2301.3|2302.1|2301.8|2301.6|2301.3|24
1613343880000|2021-02-14 23:04:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1613343890000|2021-02-14 23:04:50|2301.7|2301.4|2302.4|2302.1|2302.4|2302.1|2301.7|2301.4|25
1613343900000|2021-02-14 23:05:00|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.8|2301.5|4
1613343910000|2021-02-14 23:05:10|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|11
1613343920000|2021-02-14 23:05:20|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|2
1613343930000|2021-02-14 23:05:30|2301.5|2301.2|2301.3|2301|2301.8|2301.5|2301.3|2301|15
1613343940000|2021-02-14 23:05:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1613343950000|2021-02-14 23:05:50|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.7|2300.4|36
1613343960000|2021-02-14 23:06:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1613343970000|2021-02-14 23:06:10|2301.3|2301|2301.7|2301.4|2301.7|2301.4|2301.3|2301|5
1613343980000|2021-02-14 23:06:20|2301.8|2301.5|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|14
1613343990000|2021-02-14 23:06:30|2301.2|2300.9|2302.1|2301.8|2302.1|2301.8|2301.2|2300.9|24
1613344000000|2021-02-14 23:06:40|2302|2301.7|2302.3|2302|2302.3|2302|2302|2301.7|13
1613344010000|2021-02-14 23:06:50|2302.4|2302.1|2302.8|2302.5|2302.8|2302.5|2302.3|2302|21
1613344020000|2021-02-14 23:07:00|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|6
1613344030000|2021-02-14 23:07:10|2302.4|2302.1|2302.8|2302.5|2302.8|2302.5|2302.4|2302.1|20
1613344050000|2021-02-14 23:07:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1613344060000|2021-02-14 23:07:40|2302.7|2302.4|2302.5|2302.2|2302.8|2302.5|2302.5|2302.2|6
1613344080000|2021-02-14 23:08:00|2302.9|2302.6|2302.5|2302.2|2302.9|2302.6|2302.5|2302.2|2
1613344090000|2021-02-14 23:08:10|2302.9|2302.6|2303|2302.7|2303.3|2303|2302.9|2302.6|32
1613344100000|2021-02-14 23:08:20|2303.4|2303.1|2303.2|2302.9|2303.7|2303.4|2303.2|2302.9|23
1613344120000|2021-02-14 23:08:40|||||||||2
1613344130000|2021-02-14 23:08:50|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|7
1613344140000|2021-02-14 23:09:00|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|4
1613344150000|2021-02-14 23:09:10|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|3
1613344160000|2021-02-14 23:09:20|||||||||3
1613344180000|2021-02-14 23:09:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1613344190000|2021-02-14 23:09:50|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|3
1613344200000|2021-02-14 23:10:00|||||||||1
1613344210000|2021-02-14 23:10:10|2302.9|2302.6|2303.2|2302.9|2303.2|2302.9|2302.9|2302.6|5
1613344230000|2021-02-14 23:10:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1613344240000|2021-02-14 23:10:40|2303.3|2303|2303|2302.7|2303.3|2303|2303|2302.7|3
1613344250000|2021-02-14 23:10:50|||||||||15
1613344260000|2021-02-14 23:11:00|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.9|2302.6|67
1613344270000|2021-02-14 23:11:10|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|4
1613344280000|2021-02-14 23:11:20|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|7
1613344290000|2021-02-14 23:11:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|6
1613344310000|2021-02-14 23:11:50|2303|2302.7|2303.3|2303|2303.3|2303|2303|2302.7|2
1613344340000|2021-02-14 23:12:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1613344350000|2021-02-14 23:12:30|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|2
1613344360000|2021-02-14 23:12:40|2303|2302.7|2303.6|2303.3|2303.6|2303.3|2303|2302.7|6
1613344370000|2021-02-14 23:12:50|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|3
1613344380000|2021-02-14 23:13:00|2303.8|2303.5|2303.2|2302.9|2303.8|2303.5|2303.2|2302.9|15
1613344390000|2021-02-14 23:13:10|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1613344400000|2021-02-14 23:13:20|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|3
1613344420000|2021-02-14 23:13:40|2303.1|2302.8|2303|2302.7|2303.3|2303|2303|2302.7|6
1613344430000|2021-02-14 23:13:50|2303.1|2302.8|2303.5|2303.2|2303.5|2303.2|2303.1|2302.8|13
1613344440000|2021-02-14 23:14:00|||||||||6
1613344450000|2021-02-14 23:14:10|2303.3|2303|2303.6|2303.3|2303.9|2303.6|2303.3|2303|4
1613344460000|2021-02-14 23:14:20|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1613344470000|2021-02-14 23:14:30|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|7
1613344480000|2021-02-14 23:14:40|||||||||1
1613344490000|2021-02-14 23:14:50|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1613344500000|2021-02-14 23:15:00|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1613344510000|2021-02-14 23:15:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1613344520000|2021-02-14 23:15:20|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|3
1613344530000|2021-02-14 23:15:30|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|8
1613344540000|2021-02-14 23:15:40|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|12
1613344550000|2021-02-14 23:15:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1613344560000|2021-02-14 23:16:00|2303.6|2303.3|2303.9|2303.6|2303.9|2303.6|2303.6|2303.3|4
1613344570000|2021-02-14 23:16:10|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1613344590000|2021-02-14 23:16:30|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|3
1613344600000|2021-02-14 23:16:40|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|4
1613344620000|2021-02-14 23:17:00|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1613344640000|2021-02-14 23:17:20|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|8
1613344650000|2021-02-14 23:17:30|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1613344660000|2021-02-14 23:17:40|2304|2303.7|2304.5|2304.2|2304.5|2304.2|2304|2303.7|3
1613344690000|2021-02-14 23:18:10|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|3
1613344700000|2021-02-14 23:18:20|2304.3|2304|2304.9|2304.6|2304.9|2304.6|2304.3|2304|13
1613344720000|2021-02-14 23:18:40|2304.5|2304.2|2304.4|2304.1|2304.7|2304.4|2304.4|2304.1|3
1613344730000|2021-02-14 23:18:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2
1613344740000|2021-02-14 23:19:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|3
1613344750000|2021-02-14 23:19:10|||||||||1
1613344760000|2021-02-14 23:19:20|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|4
1613344770000|2021-02-14 23:19:30|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1613344780000|2021-02-14 23:19:40|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|5
1613344800000|2021-02-14 23:20:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|3
1613344820000|2021-02-14 23:20:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|4
1613344830000|2021-02-14 23:20:30|2304.6|2304.3|2304.7|2304.4|2304.9|2304.6|2304.6|2304.3|20
1613344840000|2021-02-14 23:20:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|13
1613344850000|2021-02-14 23:20:50|2304.4|2304.1|2304.2|2303.9|2304.4|2304.1|2304.1|2303.8|16
1613344860000|2021-02-14 23:21:00|2304.1|2303.8|2304|2303.7|2304.2|2303.9|2303.9|2303.6|25
1613344870000|2021-02-14 23:21:10|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.8|2303.5|4
1613344880000|2021-02-14 23:21:20|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|7
1613344890000|2021-02-14 23:21:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.2|2303.9|12
1613344900000|2021-02-14 23:21:40|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.2|2303.9|7
1613344910000|2021-02-14 23:21:50|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|4
1613344920000|2021-02-14 23:22:00|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|5
1613344930000|2021-02-14 23:22:10|||||||||1
1613344940000|2021-02-14 23:22:20|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|3
1613344950000|2021-02-14 23:22:30|||||||||3
1613344960000|2021-02-14 23:22:40|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|2
1613344970000|2021-02-14 23:22:50|2303.5|2303.2|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|21
1613344990000|2021-02-14 23:23:10|||||||||3
1613345000000|2021-02-14 23:23:20|2303.1|2302.8|2302.8|2302.5|2303.1|2302.8|2302.7|2302.4|18
1613345010000|2021-02-14 23:23:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1613345020000|2021-02-14 23:23:40|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|3
1613345040000|2021-02-14 23:24:00|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|4
1613345050000|2021-02-14 23:24:10|||||||||3
1613345070000|2021-02-14 23:24:30|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1613345080000|2021-02-14 23:24:40|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1613345090000|2021-02-14 23:24:50|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1613345100000|2021-02-14 23:25:00|2303.7|2303.4|2303.3|2303|2303.7|2303.4|2303.3|2303|4
1613345150000|2021-02-14 23:25:50|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2302.8|2302.5|7
1613345180000|2021-02-14 23:26:20|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1613345190000|2021-02-14 23:26:30|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1613345230000|2021-02-14 23:27:10|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1613345270000|2021-02-14 23:27:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|4
1613345280000|2021-02-14 23:28:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|4
1613345290000|2021-02-14 23:28:10|||||||||1
1613345300000|2021-02-14 23:28:20|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1613345350000|2021-02-14 23:29:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|4
1613345360000|2021-02-14 23:29:20|||||||||4
1613345380000|2021-02-14 23:29:40|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1613345400000|2021-02-14 23:30:00|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2
1613345410000|2021-02-14 23:30:10|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|6
1613345420000|2021-02-14 23:30:20|2302.7|2302.4|2302.4|2302.1|2302.7|2302.4|2302.4|2302.1|7
1613345430000|2021-02-14 23:30:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1613345450000|2021-02-14 23:30:50|||||||||2
1613345490000|2021-02-14 23:31:30|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1613345520000|2021-02-14 23:32:00|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|2
1613345530000|2021-02-14 23:32:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1613345540000|2021-02-14 23:32:20|||||||||6
1613345550000|2021-02-14 23:32:30|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|7
1613345570000|2021-02-14 23:32:50|||||||||4
1613345590000|2021-02-14 23:33:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|18
1613345610000|2021-02-14 23:33:30|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|4
1613345620000|2021-02-14 23:33:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1613345630000|2021-02-14 23:33:50|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|28
1613345650000|2021-02-14 23:34:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1613345670000|2021-02-14 23:34:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1613345680000|2021-02-14 23:34:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|3
1613345690000|2021-02-14 23:34:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1613345700000|2021-02-14 23:35:00|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|7
1613345720000|2021-02-14 23:35:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1613345750000|2021-02-14 23:35:50|2301.4|2301.1|2301.8|2301.5|2301.8|2301.5|2301.4|2301.1|3
1613345760000|2021-02-14 23:36:00|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|16
1613345770000|2021-02-14 23:36:10|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|3
1613345790000|2021-02-14 23:36:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|2
1613345800000|2021-02-14 23:36:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1613345810000|2021-02-14 23:36:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|10
1613345820000|2021-02-14 23:37:00|||||||||1
1613345840000|2021-02-14 23:37:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1613345870000|2021-02-14 23:37:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1613345890000|2021-02-14 23:38:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|7
1613345910000|2021-02-14 23:38:30|2301.6|2301.3|2302.2|2301.9|2302.2|2301.9|2301.6|2301.3|25
1613346000000|2021-02-14 23:40:00|||||||||1
1613346010000|2021-02-14 23:40:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1613346030000|2021-02-14 23:40:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1613346040000|2021-02-14 23:40:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1613346050000|2021-02-14 23:40:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1613346060000|2021-02-14 23:41:00|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|7
1613346080000|2021-02-14 23:41:20|||||||||1
1613346090000|2021-02-14 23:41:30|||||||||1
1613346120000|2021-02-14 23:42:00|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|5
1613346130000|2021-02-14 23:42:10|2301.9|2301.6|2301.5|2301.2|2301.9|2301.6|2301.5|2301.2|2
1613346140000|2021-02-14 23:42:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|3
1613346150000|2021-02-14 23:42:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1613346170000|2021-02-14 23:42:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|3
1613346200000|2021-02-14 23:43:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1613346210000|2021-02-14 23:43:30|2301.2|2300.9|2301.5|2301.2|2301.5|2301.2|2301.2|2300.9|6
1613346240000|2021-02-14 23:44:00|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|4
1613346250000|2021-02-14 23:44:10|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|3
1613346270000|2021-02-14 23:44:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|3
1613346280000|2021-02-14 23:44:40|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|2
1613346290000|2021-02-14 23:44:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1613346300000|2021-02-14 23:45:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1613346340000|2021-02-14 23:45:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1613346350000|2021-02-14 23:45:50|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|6
1613346360000|2021-02-14 23:46:00|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|5
1613346370000|2021-02-14 23:46:10|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|9
1613346390000|2021-02-14 23:46:30|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|2
1613346400000|2021-02-14 23:46:40|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|2
1613346410000|2021-02-14 23:46:50|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.7|2301.4|5
1613346420000|2021-02-14 23:47:00|2302.1|2301.8|2302.3|2302|2302.3|2302|2302.1|2301.8|6
1613346440000|2021-02-14 23:47:20|2302.7|2302.4|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|8
1613346450000|2021-02-14 23:47:30|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|3
1613346470000|2021-02-14 23:47:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1613346480000|2021-02-14 23:48:00|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1613346490000|2021-02-14 23:48:10|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|8
1613346510000|2021-02-14 23:48:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1613346550000|2021-02-14 23:49:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1613346560000|2021-02-14 23:49:20|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|11
1613346590000|2021-02-14 23:49:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1613346610000|2021-02-14 23:50:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1613346630000|2021-02-14 23:50:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1613346650000|2021-02-14 23:50:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1613346660000|2021-02-14 23:51:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|4
1613346680000|2021-02-14 23:51:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1613346710000|2021-02-14 23:51:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1613346780000|2021-02-14 23:53:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1613346790000|2021-02-14 23:53:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1613346870000|2021-02-14 23:54:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1613346910000|2021-02-14 23:55:10|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1613346960000|2021-02-14 23:56:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|2
1613346970000|2021-02-14 23:56:10|||||||||1
1613346980000|2021-02-14 23:56:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|3
1613347050000|2021-02-14 23:57:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1613347090000|2021-02-14 23:58:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1613347100000|2021-02-14 23:58:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|5
1613347110000|2021-02-14 23:58:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1613347120000|2021-02-14 23:58:40|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|5
1613347140000|2021-02-14 23:59:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1613347170000|2021-02-14 23:59:30|2301|2300.7|2300.8|2300.5|2301.2|2300.9|2300.8|2300.5|8
1613347190000|2021-02-14 23:59:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|3
1613347200000|2021-02-15 00:00:00|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|8
1613347250000|2021-02-15 00:00:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1613347260000|2021-02-15 00:01:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|3
1613347270000|2021-02-15 00:01:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1613347310000|2021-02-15 00:01:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|4
1613347320000|2021-02-15 00:02:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|6
1613347330000|2021-02-15 00:02:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|5
1613347350000|2021-02-15 00:02:30|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|4
1613347360000|2021-02-15 00:02:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1613347400000|2021-02-15 00:03:20|||||||||1
1613347410000|2021-02-15 00:03:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|11
1613347420000|2021-02-15 00:03:40|2302.2|2301.9|2302|2301.7|2302.2|2301.9|2302|2301.7|5
1613347430000|2021-02-15 00:03:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|6
1613347450000|2021-02-15 00:04:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1613347460000|2021-02-15 00:04:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1613347470000|2021-02-15 00:04:30|2302.4|2302.1|2302.5|2302.2|2302.7|2302.4|2302.4|2302.1|10
1613347480000|2021-02-15 00:04:40|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|4
1613347490000|2021-02-15 00:04:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|3
1613347500000|2021-02-15 00:05:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1613347510000|2021-02-15 00:05:10|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|3
1613347540000|2021-02-15 00:05:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|4
1613347560000|2021-02-15 00:06:00|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|2
1613347570000|2021-02-15 00:06:10|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|2
1613347580000|2021-02-15 00:06:20|||||||||2
1613347620000|2021-02-15 00:07:00|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|2
1613347690000|2021-02-15 00:08:10|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|6
1613347700000|2021-02-15 00:08:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|7
1613347710000|2021-02-15 00:08:30|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|7
1613347720000|2021-02-15 00:08:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|3
1613347730000|2021-02-15 00:08:50|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|9
1613347740000|2021-02-15 00:09:00|||||||||1
1613347750000|2021-02-15 00:09:10|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.8|2302.5|2
1613347760000|2021-02-15 00:09:20|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1613347770000|2021-02-15 00:09:30|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|2
1613347780000|2021-02-15 00:09:40|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|2
1613347800000|2021-02-15 00:10:00|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1613347810000|2021-02-15 00:10:10|||||||||1
1613347830000|2021-02-15 00:10:30|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1613347840000|2021-02-15 00:10:40|2302.4|2302.1|2301.9|2301.6|2302.4|2302.1|2301.9|2301.6|8
1613347850000|2021-02-15 00:10:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1613347890000|2021-02-15 00:11:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1613347980000|2021-02-15 00:13:00|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|2
1613348000000|2021-02-15 00:13:20|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|2
1613348030000|2021-02-15 00:13:50|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1613348080000|2021-02-15 00:14:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1613348110000|2021-02-15 00:15:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1613348120000|2021-02-15 00:15:20|2302.5|2302.2|2302.1|2301.8|2302.5|2302.2|2302.1|2301.8|5
1613348130000|2021-02-15 00:15:30|2302.6|2302.3|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|2
1613348140000|2021-02-15 00:15:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|5
1613348180000|2021-02-15 00:16:20|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1613348200000|2021-02-15 00:16:40|2303.3|2303|2303.3|2303|2303.3|2303|2302.9|2302.6|19
1613348220000|2021-02-15 00:17:00|2303.5|2303.2|2304|2303.7|2304|2303.7|2303.5|2303.2|14
1613348230000|2021-02-15 00:17:10|2303.8|2303.5|2304|2303.7|2304.2|2303.9|2303.8|2303.5|18
1613348240000|2021-02-15 00:17:20|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|8
1613348250000|2021-02-15 00:17:30|2304.1|2303.8|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|3
1613348260000|2021-02-15 00:17:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|3
1613348270000|2021-02-15 00:17:50|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|3
1613348280000|2021-02-15 00:18:00|2304.6|2304.3|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|4
1613348300000|2021-02-15 00:18:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|4
1613348320000|2021-02-15 00:18:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1613348330000|2021-02-15 00:18:50|2304.5|2304.2|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|5
1613348340000|2021-02-15 00:19:00|2304.9|2304.6|2305.5|2305.2|2305.5|2305.2|2304.9|2304.6|15
1613348360000|2021-02-15 00:19:20|2304.9|2304.6|2305|2304.7|2305.1|2304.8|2304.9|2304.6|3
1613348370000|2021-02-15 00:19:30|2304.9|2304.6|2305.3|2305|2305.3|2305|2304.9|2304.6|2
1613348410000|2021-02-15 00:20:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1613348420000|2021-02-15 00:20:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1613348430000|2021-02-15 00:20:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1613348440000|2021-02-15 00:20:40|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|2
1613348450000|2021-02-15 00:20:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613348470000|2021-02-15 00:21:10|2305.2|2304.9|2305.2|2304.9|2305.5|2305.2|2305.1|2304.8|12
1613348490000|2021-02-15 00:21:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1613348500000|2021-02-15 00:21:40|2305.8|2305.5|2305.5|2305.2|2305.8|2305.5|2305.5|2305.2|4
1613348520000|2021-02-15 00:22:00|2305.7|2305.4|2305.3|2305|2305.8|2305.5|2305.3|2305|8
1613348530000|2021-02-15 00:22:10|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1613348540000|2021-02-15 00:22:20|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|5
1613348560000|2021-02-15 00:22:40|2306|2305.7|2306.1|2305.8|2306.4|2306.1|2306|2305.7|23
1613348570000|2021-02-15 00:22:50|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2306.3|2306|15
1613348580000|2021-02-15 00:23:00|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.3|2306|3
1613348590000|2021-02-15 00:23:10|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|3
1613348600000|2021-02-15 00:23:20|2306.6|2306.3|2307.9|2307.6|2307.9|2307.6|2306.6|2306.3|70
1613348610000|2021-02-15 00:23:30|2307.6|2307.3|2306.7|2306.4|2307.8|2307.5|2306.7|2306.4|32
1613348630000|2021-02-15 00:23:50|2307|2306.7|2306.5|2306.2|2307|2306.7|2306.5|2306.2|8
1613348640000|2021-02-15 00:24:00|2306.8|2306.5|2307|2306.7|2307.2|2306.9|2306.8|2306.5|6
1613348650000|2021-02-15 00:24:10|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|12
1613348660000|2021-02-15 00:24:20|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.8|2306.5|11
1613348670000|2021-02-15 00:24:30|2306.6|2306.3|2306.1|2305.8|2306.6|2306.3|2306|2305.7|20
1613348680000|2021-02-15 00:24:40|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1613348690000|2021-02-15 00:24:50|2306.1|2305.8|2306.7|2306.4|2306.7|2306.4|2306.1|2305.8|13
1613348700000|2021-02-15 00:25:00|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1613348710000|2021-02-15 00:25:10|2306.9|2306.6|2306.6|2306.3|2307.3|2307|2306.5|2306.2|24
1613348720000|2021-02-15 00:25:20|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|4
1613348730000|2021-02-15 00:25:30|2306.2|2305.9|2306.1|2305.8|2306.6|2306.3|2306.1|2305.8|16
1613348740000|2021-02-15 00:25:40|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|7
1613348760000|2021-02-15 00:26:00|2306.1|2305.8|2306.6|2306.3|2306.6|2306.3|2306.1|2305.8|3
1613348770000|2021-02-15 00:26:10|2306.5|2306.2|2306.6|2306.3|2306.8|2306.5|2306.5|2306.2|21
1613348780000|2021-02-15 00:26:20|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2
1613348810000|2021-02-15 00:26:50|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|1
1613348820000|2021-02-15 00:27:00|2306.8|2306.5|2306.2|2305.9|2306.8|2306.5|2306.2|2305.9|13
1613348830000|2021-02-15 00:27:10|2306.1|2305.8|2305.9|2305.6|2306.3|2306|2305.5|2305.2|13
1613348840000|2021-02-15 00:27:20|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|8
1613348850000|2021-02-15 00:27:30|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|4
1613348860000|2021-02-15 00:27:40|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.3|2305|7
1613348870000|2021-02-15 00:27:50|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1613348880000|2021-02-15 00:28:00|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1613349000000|2021-02-15 00:30:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613349040000|2021-02-15 00:30:40|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|4
1613349060000|2021-02-15 00:31:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2
1613349110000|2021-02-15 00:31:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1613349130000|2021-02-15 00:32:10|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1613349150000|2021-02-15 00:32:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1613349160000|2021-02-15 00:32:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1613349170000|2021-02-15 00:32:50|2305.3|2305|2305.8|2305.5|2305.8|2305.5|2305.3|2305|2
1613349180000|2021-02-15 00:33:00|||||||||1
1613349190000|2021-02-15 00:33:10|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1613349210000|2021-02-15 00:33:30|||||||||1
1613349220000|2021-02-15 00:33:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1613349230000|2021-02-15 00:33:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613349280000|2021-02-15 00:34:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1613349290000|2021-02-15 00:34:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2
1613349300000|2021-02-15 00:35:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|3
1613349320000|2021-02-15 00:35:20|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|4
1613349370000|2021-02-15 00:36:10|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1613349380000|2021-02-15 00:36:20|2305.6|2305.3|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|2
1613349450000|2021-02-15 00:37:30|2305.6|2305.3|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|6
1613349460000|2021-02-15 00:37:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1613349470000|2021-02-15 00:37:50|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2
1613349480000|2021-02-15 00:38:00|||||||||1
1613349490000|2021-02-15 00:38:10|||||||||1
1613349500000|2021-02-15 00:38:20|||||||||1
1613349510000|2021-02-15 00:38:30|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2306|2305.7|5
1613349540000|2021-02-15 00:39:00|2305.8|2305.5|2305.5|2305.2|2305.8|2305.5|2305.5|2305.2|2
1613349580000|2021-02-15 00:39:40|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|16
1613349590000|2021-02-15 00:39:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1613349600000|2021-02-15 00:40:00|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|6
1613349610000|2021-02-15 00:40:10|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|4
1613349620000|2021-02-15 00:40:20|2304.9|2304.6|2304.8|2304.5|2305|2304.7|2304.8|2304.5|11
1613349630000|2021-02-15 00:40:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2
1613349640000|2021-02-15 00:40:40|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|5
1613349650000|2021-02-15 00:40:50|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|3
1613349660000|2021-02-15 00:41:00|2305|2304.7|2304.8|2304.5|2305.1|2304.8|2304.8|2304.5|16
1613349670000|2021-02-15 00:41:10|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|3
1613349680000|2021-02-15 00:41:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1613349690000|2021-02-15 00:41:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1613349710000|2021-02-15 00:41:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1613349730000|2021-02-15 00:42:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1613349760000|2021-02-15 00:42:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1613349770000|2021-02-15 00:42:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1613349780000|2021-02-15 00:43:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1613349800000|2021-02-15 00:43:20|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1613349840000|2021-02-15 00:44:00|2305|2304.7|2305.8|2305.5|2305.8|2305.5|2305|2304.7|8
1613349850000|2021-02-15 00:44:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1613349860000|2021-02-15 00:44:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|7
1613349880000|2021-02-15 00:44:40|2305.7|2305.4|2305.4|2305.1|2305.7|2305.4|2305.4|2305.1|2
1613349900000|2021-02-15 00:45:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2
1613349930000|2021-02-15 00:45:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613349950000|2021-02-15 00:45:50|2305.7|2305.4|2306.1|2305.8|2306.1|2305.8|2305.7|2305.4|8
1613349960000|2021-02-15 00:46:00|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.1|2305.8|4
1613349970000|2021-02-15 00:46:10|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1613349980000|2021-02-15 00:46:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2
1613349990000|2021-02-15 00:46:30|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|4
1613350000000|2021-02-15 00:46:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2
1613350020000|2021-02-15 00:47:00|||||||||1
1613350050000|2021-02-15 00:47:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2
1613350070000|2021-02-15 00:47:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1613350080000|2021-02-15 00:48:00|2305.5|2305.2|2305.1|2304.8|2305.5|2305.2|2305.1|2304.8|4
1613350090000|2021-02-15 00:48:10|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1613350100000|2021-02-15 00:48:20|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1613350130000|2021-02-15 00:48:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|5
1613350140000|2021-02-15 00:49:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1613350150000|2021-02-15 00:49:10|2305.4|2305.1|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|11
1613350160000|2021-02-15 00:49:20|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|4
1613350170000|2021-02-15 00:49:30|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1613350180000|2021-02-15 00:49:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1613350190000|2021-02-15 00:49:50|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1613350200000|2021-02-15 00:50:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|11
1613350250000|2021-02-15 00:50:50|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1613350260000|2021-02-15 00:51:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613350270000|2021-02-15 00:51:10|||||||||1
1613350280000|2021-02-15 00:51:20|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1613350290000|2021-02-15 00:51:30|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1613350350000|2021-02-15 00:52:30|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|2
1613350380000|2021-02-15 00:53:00|||||||||1
1613350390000|2021-02-15 00:53:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1613350400000|2021-02-15 00:53:20|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2304.3|2304|4
1613350420000|2021-02-15 00:53:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1613350450000|2021-02-15 00:54:10|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1613350470000|2021-02-15 00:54:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|3
1613350480000|2021-02-15 00:54:40|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|5
1613350530000|2021-02-15 00:55:30|||||||||1
1613350550000|2021-02-15 00:55:50|||||||||1
1613350590000|2021-02-15 00:56:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1613350600000|2021-02-15 00:56:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|3
1613350670000|2021-02-15 00:57:50|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2
1613350780000|2021-02-15 00:59:40|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|2
1613350790000|2021-02-15 00:59:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1613350800000|2021-02-15 01:00:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1613350820000|2021-02-15 01:00:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1613350830000|2021-02-15 01:00:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|3
1613350840000|2021-02-15 01:00:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1613350850000|2021-02-15 01:00:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2
1613350860000|2021-02-15 01:01:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1613350870000|2021-02-15 01:01:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|2
1613350880000|2021-02-15 01:01:20|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1613350890000|2021-02-15 01:01:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|3
1613350920000|2021-02-15 01:02:00|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|3
1613350930000|2021-02-15 01:02:10|2305|2304.7|2305.5|2305.2|2305.5|2305.2|2305|2304.7|4
1613350950000|2021-02-15 01:02:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1613350970000|2021-02-15 01:02:50|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|9
1613350980000|2021-02-15 01:03:00|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|5
1613351000000|2021-02-15 01:03:20|||||||||2
1613351010000|2021-02-15 01:03:30|||||||||2
1613351030000|2021-02-15 01:03:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2
1613351060000|2021-02-15 01:04:20|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1613351090000|2021-02-15 01:04:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1613351130000|2021-02-15 01:05:30|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.3|2305|2
1613351150000|2021-02-15 01:05:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|7
1613351180000|2021-02-15 01:06:20|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|3
1613351200000|2021-02-15 01:06:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1613351210000|2021-02-15 01:06:50|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|2
1613351270000|2021-02-15 01:07:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2
1613351340000|2021-02-15 01:09:00|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1613351350000|2021-02-15 01:09:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|5
1613351360000|2021-02-15 01:09:20|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1613351370000|2021-02-15 01:09:30|||||||||1
1613351400000|2021-02-15 01:10:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2
1613351420000|2021-02-15 01:10:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1613351440000|2021-02-15 01:10:40|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|2
1613351460000|2021-02-15 01:11:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1613351470000|2021-02-15 01:11:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1613351480000|2021-02-15 01:11:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1613351500000|2021-02-15 01:11:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|12
1613351570000|2021-02-15 01:12:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|3
1613351600000|2021-02-15 01:13:20|||||||||7
1613351620000|2021-02-15 01:13:40|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|5
1613351670000|2021-02-15 01:14:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|6
1613351690000|2021-02-15 01:14:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|3
1613351710000|2021-02-15 01:15:10|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|22
1613351720000|2021-02-15 01:15:20|2305.3|2305|2305.1|2304.8|2305.3|2305|2305.1|2304.8|2
1613351810000|2021-02-15 01:16:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|3
1613351860000|2021-02-15 01:17:40|2305|2304.7|2304.7|2304.4|2305|2304.7|2304.7|2304.4|13
1613351870000|2021-02-15 01:17:50|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1613351920000|2021-02-15 01:18:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|9
1613351930000|2021-02-15 01:18:50|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|4
1613351960000|2021-02-15 01:19:20|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|6
1613351970000|2021-02-15 01:19:30|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|3
1613351980000|2021-02-15 01:19:40|||||||||2
1613351990000|2021-02-15 01:19:50|2304.4|2304.1|2304.1|2303.8|2304.4|2304.1|2304.1|2303.8|5
1613352000000|2021-02-15 01:20:00|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|16
1613352010000|2021-02-15 01:20:10|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|7
1613352020000|2021-02-15 01:20:20|2304.1|2303.8|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|6
1613352030000|2021-02-15 01:20:30|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|6
1613352040000|2021-02-15 01:20:40|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|3
1613352050000|2021-02-15 01:20:50|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|3
1613352060000|2021-02-15 01:21:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1613352070000|2021-02-15 01:21:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1613352090000|2021-02-15 01:21:30|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|2
1613352100000|2021-02-15 01:21:40|2304|2303.7|2303.6|2303.3|2304|2303.7|2303.6|2303.3|5
1613352110000|2021-02-15 01:21:50|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|3
1613352190000|2021-02-15 01:23:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2
1613352200000|2021-02-15 01:23:20|||||||||2
1613352210000|2021-02-15 01:23:30|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2
1613352370000|2021-02-15 01:26:10|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1613352490000|2021-02-15 01:28:10|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1613352500000|2021-02-15 01:28:20|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1613352510000|2021-02-15 01:28:30|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1613352570000|2021-02-15 01:29:30|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|3
1613352580000|2021-02-15 01:29:40|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1613352620000|2021-02-15 01:30:20|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1613352660000|2021-02-15 01:31:00|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1613352670000|2021-02-15 01:31:10|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|3
1613352710000|2021-02-15 01:31:50|||||||||1
1613352720000|2021-02-15 01:32:00|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|2
1613352730000|2021-02-15 01:32:10|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|4
1613352750000|2021-02-15 01:32:30|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1613352770000|2021-02-15 01:32:50|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|4
1613352780000|2021-02-15 01:33:00|2305.2|2304.9|2305.8|2305.5|2305.8|2305.5|2305.2|2304.9|7
1613352790000|2021-02-15 01:33:10|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|4
1613352800000|2021-02-15 01:33:20|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|4
1613352810000|2021-02-15 01:33:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1613352830000|2021-02-15 01:33:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1613352840000|2021-02-15 01:34:00|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2
1613352870000|2021-02-15 01:34:30|2306|2305.7|2306|2305.7|2306.1|2305.8|2306|2305.7|4
1613352880000|2021-02-15 01:34:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2
1613352900000|2021-02-15 01:35:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1613352960000|2021-02-15 01:36:00|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1613352990000|2021-02-15 01:36:30|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|5
1613353000000|2021-02-15 01:36:40|2305|2304.7|2305.3|2305|2305.3|2305|2305|2304.7|7
1613353010000|2021-02-15 01:36:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1613353030000|2021-02-15 01:37:10|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1613353060000|2021-02-15 01:37:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1613353070000|2021-02-15 01:37:50|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1613353080000|2021-02-15 01:38:00|||||||||1
1613353100000|2021-02-15 01:38:20|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1613353110000|2021-02-15 01:38:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|4
1613353130000|2021-02-15 01:38:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1613353140000|2021-02-15 01:39:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613353170000|2021-02-15 01:39:30|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|4
1613353200000|2021-02-15 01:40:00|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|3
1613353290000|2021-02-15 01:41:30|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|3
1613353350000|2021-02-15 01:42:30|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1613353360000|2021-02-15 01:42:40|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2
1613353370000|2021-02-15 01:42:50|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2
1613353390000|2021-02-15 01:43:10|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1613353440000|2021-02-15 01:44:00|||||||||2
1613353490000|2021-02-15 01:44:50|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1613353510000|2021-02-15 01:45:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1613353520000|2021-02-15 01:45:20|||||||||1
1613353580000|2021-02-15 01:46:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2
1613353630000|2021-02-15 01:47:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1613353640000|2021-02-15 01:47:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1613353660000|2021-02-15 01:47:40|||||||||1
1613353720000|2021-02-15 01:48:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1613353760000|2021-02-15 01:49:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1613353840000|2021-02-15 01:50:40|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613353880000|2021-02-15 01:51:20|2305.3|2305|2305.1|2304.8|2305.3|2305|2305.1|2304.8|2
1613353890000|2021-02-15 01:51:30|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1613353930000|2021-02-15 01:52:10|2305.3|2305|2305.6|2305.3|2305.6|2305.3|2305.3|2305|34
1613353940000|2021-02-15 01:52:20|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|4
1613353980000|2021-02-15 01:53:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613353990000|2021-02-15 01:53:10|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|8
1613354000000|2021-02-15 01:53:20|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1613354020000|2021-02-15 01:53:40|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|1
1613354050000|2021-02-15 01:54:10|||||||||2
1613354060000|2021-02-15 01:54:20|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|2
1613354070000|2021-02-15 01:54:30|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1613354080000|2021-02-15 01:54:40|2305.4|2305.1|2305.7|2305.4|2305.7|2305.4|2305.4|2305.1|7
1613354120000|2021-02-15 01:55:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2
1613354140000|2021-02-15 01:55:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1613354170000|2021-02-15 01:56:10|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613354200000|2021-02-15 01:56:40|||||||||1
1613354210000|2021-02-15 01:56:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1613354250000|2021-02-15 01:57:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1613354280000|2021-02-15 01:58:00|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2
1613354310000|2021-02-15 01:58:30|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1613354330000|2021-02-15 01:58:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1613354340000|2021-02-15 01:59:00|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|4
1613354380000|2021-02-15 01:59:40|||||||||2
1613354420000|2021-02-15 02:00:20|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1613354430000|2021-02-15 02:00:30|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|3
1613354440000|2021-02-15 02:00:40|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|2
1613354450000|2021-02-15 02:00:50|||||||||1
1613354460000|2021-02-15 02:01:00|2306.5|2306.2|2306.8|2306.5|2306.8|2306.5|2306.5|2306.2|5
1613354470000|2021-02-15 02:01:10|2306.9|2306.6|2307.4|2307.1|2307.4|2307.1|2306.9|2306.6|14
1613354480000|2021-02-15 02:01:20|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|6
1613354490000|2021-02-15 02:01:30|2307.5|2307.2|2307.5|2307.2|2307.6|2307.3|2307.5|2307.2|26
1613354510000|2021-02-15 02:01:50|||||||||3
1613354530000|2021-02-15 02:02:10|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.2|2306.9|6
1613354540000|2021-02-15 02:02:20|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1613354580000|2021-02-15 02:03:00|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|2
1613354600000|2021-02-15 02:03:20|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1613354610000|2021-02-15 02:03:30|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1613354640000|2021-02-15 02:04:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1613354660000|2021-02-15 02:04:20|||||||||3
1613354670000|2021-02-15 02:04:30|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|5
1613354680000|2021-02-15 02:04:40|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2306.8|2306.5|33
1613354690000|2021-02-15 02:04:50|2306.8|2306.5|2307.1|2306.8|2307.1|2306.8|2306.8|2306.5|5
1613354700000|2021-02-15 02:05:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|3
1613354710000|2021-02-15 02:05:10|||||||||1
1613354840000|2021-02-15 02:07:20|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1613354850000|2021-02-15 02:07:30|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1613354860000|2021-02-15 02:07:40|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1613354870000|2021-02-15 02:07:50|||||||||1
1613354980000|2021-02-15 02:09:40|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1613355020000|2021-02-15 02:10:20|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1613355030000|2021-02-15 02:10:30|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|7
1613355060000|2021-02-15 02:11:00|2306.8|2306.5|2306.5|2306.2|2306.8|2306.5|2306.5|2306.2|2
1613355070000|2021-02-15 02:11:10|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1613355150000|2021-02-15 02:12:30|||||||||1
1613355230000|2021-02-15 02:13:50|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|5
1613355280000|2021-02-15 02:14:40|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1613355300000|2021-02-15 02:15:00|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|1
1613355310000|2021-02-15 02:15:10|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.9|2306.6|2
1613355360000|2021-02-15 02:16:00|2307.2|2306.9|2306.9|2306.6|2307.2|2306.9|2306.9|2306.6|4
1613355370000|2021-02-15 02:16:10|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1613355390000|2021-02-15 02:16:30|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|10
1613355400000|2021-02-15 02:16:40|2306.8|2306.5|2306.6|2306.3|2306.8|2306.5|2306.6|2306.3|2
1613355410000|2021-02-15 02:16:50|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2
1613355450000|2021-02-15 02:17:30|||||||||1
1613355460000|2021-02-15 02:17:40|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|4
1613355490000|2021-02-15 02:18:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1613355530000|2021-02-15 02:18:50|||||||||1
1613355550000|2021-02-15 02:19:10|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|4
1613355560000|2021-02-15 02:19:20|||||||||1
1613355570000|2021-02-15 02:19:30|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|14
1613355590000|2021-02-15 02:19:50|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1613355710000|2021-02-15 02:21:50|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1613355760000|2021-02-15 02:22:40|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.8|2306.5|2
1613355820000|2021-02-15 02:23:40|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1613355840000|2021-02-15 02:24:00|||||||||1
1613355850000|2021-02-15 02:24:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1613355870000|2021-02-15 02:24:30|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|8
1613355900000|2021-02-15 02:25:00|2307.6|2307.3|2307.8|2307.5|2307.8|2307.5|2307.6|2307.3|29
1613355920000|2021-02-15 02:25:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1613355930000|2021-02-15 02:25:30|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|4
1613355950000|2021-02-15 02:25:50|||||||||1
1613355960000|2021-02-15 02:26:00|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|3
1613355970000|2021-02-15 02:26:10|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2
1613355980000|2021-02-15 02:26:20|||||||||1
1613355990000|2021-02-15 02:26:30|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1613356020000|2021-02-15 02:27:00|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1613356030000|2021-02-15 02:27:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|4
1613356060000|2021-02-15 02:27:40|2307|2306.7|2306.4|2306.1|2307|2306.7|2306.3|2306|11
1613356070000|2021-02-15 02:27:50|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1613356100000|2021-02-15 02:28:20|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|2
1613356110000|2021-02-15 02:28:30|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|1
1613356140000|2021-02-15 02:29:00|||||||||1
1613356200000|2021-02-15 02:30:00|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|1
1613356270000|2021-02-15 02:31:10|||||||||1
1613356340000|2021-02-15 02:32:20|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|3
1613356350000|2021-02-15 02:32:30|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1613356370000|2021-02-15 02:32:50|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|4
1613356460000|2021-02-15 02:34:20|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|2
1613356510000|2021-02-15 02:35:10|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1613356550000|2021-02-15 02:35:50|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2306|2305.7|2
1613356560000|2021-02-15 02:36:00|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|2
1613356590000|2021-02-15 02:36:30|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|2
1613356600000|2021-02-15 02:36:40|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1613356640000|2021-02-15 02:37:20|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|8
1613356690000|2021-02-15 02:38:10|2305.6|2305.3|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|4
1613356700000|2021-02-15 02:38:20|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1613356800000|2021-02-15 02:40:00|||||||||1
1613356810000|2021-02-15 02:40:10|||||||||1
1613356830000|2021-02-15 02:40:30|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1613356850000|2021-02-15 02:40:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1613356910000|2021-02-15 02:41:50|||||||||1
1613356920000|2021-02-15 02:42:00|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|6
1613356980000|2021-02-15 02:43:00|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.3|2305|2
1613356990000|2021-02-15 02:43:10|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613357010000|2021-02-15 02:43:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1613357040000|2021-02-15 02:44:00|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1613357080000|2021-02-15 02:44:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1613357100000|2021-02-15 02:45:00|2305.2|2304.9|2305.5|2305.2|2305.5|2305.2|2305.2|2304.9|4
1613357110000|2021-02-15 02:45:10|||||||||1
1613357120000|2021-02-15 02:45:20|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2
1613357170000|2021-02-15 02:46:10|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1613357310000|2021-02-15 02:48:30|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1613357340000|2021-02-15 02:49:00|||||||||1
1613357380000|2021-02-15 02:49:40|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|3
1613357390000|2021-02-15 02:49:50|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2305.8|2305.5|12
1613357440000|2021-02-15 02:50:40|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1613357450000|2021-02-15 02:50:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2
1613357460000|2021-02-15 02:51:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1613357470000|2021-02-15 02:51:10|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|2
1613357500000|2021-02-15 02:51:40|||||||||2
1613357520000|2021-02-15 02:52:00|||||||||1
1613357530000|2021-02-15 02:52:10|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2
1613357560000|2021-02-15 02:52:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1613357590000|2021-02-15 02:53:10|2305.5|2305.2|2305.2|2304.9|2305.5|2305.2|2305.2|2304.9|5
1613357630000|2021-02-15 02:53:50|2305.4|2305.1|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|3
1613357640000|2021-02-15 02:54:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1613357650000|2021-02-15 02:54:10|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|10
1613357680000|2021-02-15 02:54:40|||||||||1
1613357720000|2021-02-15 02:55:20|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1613357730000|2021-02-15 02:55:30|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|2
1613357760000|2021-02-15 02:56:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613357780000|2021-02-15 02:56:20|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|4
1613357810000|2021-02-15 02:56:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2
1613357830000|2021-02-15 02:57:10|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1613357920000|2021-02-15 02:58:40|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|3
1613357950000|2021-02-15 02:59:10|||||||||1
1613357990000|2021-02-15 02:59:50|2305.1|2304.8|2305.4|2305.1|2305.4|2305.1|2305.1|2304.8|2
1613358000000|2021-02-15 03:00:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2
1613358010000|2021-02-15 03:00:10|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|3
1613358030000|2021-02-15 03:00:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2
1613358090000|2021-02-15 03:01:30|||||||||1
1613358100000|2021-02-15 03:01:40|||||||||1
1613358110000|2021-02-15 03:01:50|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1613358180000|2021-02-15 03:03:00|2305.4|2305.1|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|4
1613358190000|2021-02-15 03:03:10|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|4
1613358200000|2021-02-15 03:03:20|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|2
1613358210000|2021-02-15 03:03:30|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|10
1613358220000|2021-02-15 03:03:40|2304.8|2304.5|2305.1|2304.8|2305.1|2304.8|2304.8|2304.5|4
1613358230000|2021-02-15 03:03:50|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|4
1613358240000|2021-02-15 03:04:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2
1613358260000|2021-02-15 03:04:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1613358270000|2021-02-15 03:04:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1613358280000|2021-02-15 03:04:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1613358290000|2021-02-15 03:04:50|||||||||1
1613358310000|2021-02-15 03:05:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1613358320000|2021-02-15 03:05:20|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|3
1613358330000|2021-02-15 03:05:30|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|6
1613358350000|2021-02-15 03:05:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1613358390000|2021-02-15 03:06:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2
1613358400000|2021-02-15 03:06:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1613358420000|2021-02-15 03:07:00|||||||||2
1613358480000|2021-02-15 03:08:00|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|4
1613358490000|2021-02-15 03:08:10|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|2
1613358530000|2021-02-15 03:08:50|||||||||2
1613358580000|2021-02-15 03:09:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1613358610000|2021-02-15 03:10:10|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1613358640000|2021-02-15 03:10:40|||||||||1
1613358650000|2021-02-15 03:10:50|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|1
1613358660000|2021-02-15 03:11:00|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|3
1613358700000|2021-02-15 03:11:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1613358710000|2021-02-15 03:11:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2
1613358740000|2021-02-15 03:12:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1613358750000|2021-02-15 03:12:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1613358840000|2021-02-15 03:14:00|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1613358850000|2021-02-15 03:14:10|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2
1613358860000|2021-02-15 03:14:20|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1613358880000|2021-02-15 03:14:40|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|3
1613358890000|2021-02-15 03:14:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2
1613358930000|2021-02-15 03:15:30|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|3
1613358940000|2021-02-15 03:15:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1613359050000|2021-02-15 03:17:30|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|2
1613359060000|2021-02-15 03:17:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1613359070000|2021-02-15 03:17:50|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306.2|2305.9|6
1613359080000|2021-02-15 03:18:00|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|4
1613359170000|2021-02-15 03:19:30|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|3
1613359180000|2021-02-15 03:19:40|||||||||5
1613359190000|2021-02-15 03:19:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613359200000|2021-02-15 03:20:00|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1613359210000|2021-02-15 03:20:10|||||||||1
1613359240000|2021-02-15 03:20:40|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613359290000|2021-02-15 03:21:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|5
1613359300000|2021-02-15 03:21:40|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1613359330000|2021-02-15 03:22:10|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|3
1613359370000|2021-02-15 03:22:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613359440000|2021-02-15 03:24:00|||||||||1
1613359520000|2021-02-15 03:25:20|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2
1613359530000|2021-02-15 03:25:30|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|2
1613359550000|2021-02-15 03:25:50|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1613359670000|2021-02-15 03:27:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2
1613359710000|2021-02-15 03:28:30|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|2
1613359720000|2021-02-15 03:28:40|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1613359740000|2021-02-15 03:29:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1613359810000|2021-02-15 03:30:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1613359860000|2021-02-15 03:31:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1613359870000|2021-02-15 03:31:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1613359890000|2021-02-15 03:31:30|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|2
1613359900000|2021-02-15 03:31:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2
1613359930000|2021-02-15 03:32:10|2305.9|2305.6|2305.6|2305.3|2305.9|2305.6|2305.6|2305.3|3
1613360030000|2021-02-15 03:33:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613360040000|2021-02-15 03:34:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1613360060000|2021-02-15 03:34:20|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1613360170000|2021-02-15 03:36:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2
1613360190000|2021-02-15 03:36:30|2306.2|2305.9|2306.5|2306.2|2306.5|2306.2|2306.2|2305.9|9
1613360210000|2021-02-15 03:36:50|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1613360220000|2021-02-15 03:37:00|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1613360270000|2021-02-15 03:37:50|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|2
1613360360000|2021-02-15 03:39:20|||||||||2
1613360400000|2021-02-15 03:40:00|2306.6|2306.3|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|2
1613360410000|2021-02-15 03:40:10|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2
1613360430000|2021-02-15 03:40:30|2307|2306.7|2307.1|2306.8|2307.3|2307|2307|2306.7|14
1613360440000|2021-02-15 03:40:40|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|2
1613360450000|2021-02-15 03:40:50|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1613360460000|2021-02-15 03:41:00|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.9|2306.6|12
1613360470000|2021-02-15 03:41:10|2306.8|2306.5|2307.3|2307|2307.3|2307|2306.8|2306.5|14
1613360520000|2021-02-15 03:42:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1613360530000|2021-02-15 03:42:10|2307.1|2306.8|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|3
1613360690000|2021-02-15 03:44:50|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2
1613360700000|2021-02-15 03:45:00|2306.8|2306.5|2307.1|2306.8|2307.1|2306.8|2306.8|2306.5|5
1613360720000|2021-02-15 03:45:20|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1613360730000|2021-02-15 03:45:30|||||||||1
1613360740000|2021-02-15 03:45:40|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2
1613360760000|2021-02-15 03:46:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1613360810000|2021-02-15 03:46:50|||||||||2
1613360830000|2021-02-15 03:47:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1613360840000|2021-02-15 03:47:20|2307.4|2307.1|2307.6|2307.3|2307.6|2307.3|2307.4|2307.1|5
1613360860000|2021-02-15 03:47:40|||||||||4
1613360890000|2021-02-15 03:48:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|4
1613360900000|2021-02-15 03:48:20|||||||||1
1613360940000|2021-02-15 03:49:00|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|3
1613360980000|2021-02-15 03:49:40|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.3|2307|2
1613361000000|2021-02-15 03:50:00|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1613361060000|2021-02-15 03:51:00|2307.2|2306.9|2307.1|2306.8|2307.3|2307|2307.1|2306.8|4
1613361090000|2021-02-15 03:51:30|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1613361100000|2021-02-15 03:51:40|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|3
1613361110000|2021-02-15 03:51:50|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2
1613361120000|2021-02-15 03:52:00|||||||||2
1613361140000|2021-02-15 03:52:20|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|3
1613361160000|2021-02-15 03:52:40|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|1
1613361170000|2021-02-15 03:52:50|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1613361220000|2021-02-15 03:53:40|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1613361250000|2021-02-15 03:54:10|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1613361260000|2021-02-15 03:54:20|||||||||2
1613361290000|2021-02-15 03:54:50|||||||||7
1613361300000|2021-02-15 03:55:00|||||||||3
1613361310000|2021-02-15 03:55:10|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1613361340000|2021-02-15 03:55:40|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2
1613361350000|2021-02-15 03:55:50|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1613361430000|2021-02-15 03:57:10|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1613361440000|2021-02-15 03:57:20|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|4
1613361460000|2021-02-15 03:57:40|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|11
1613361480000|2021-02-15 03:58:00|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1613361540000|2021-02-15 03:59:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2
1613361590000|2021-02-15 03:59:50|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|3
1613361680000|2021-02-15 04:01:20|2307.2|2306.9|2307.4|2307.1|2307.4|2307.1|2307.2|2306.9|15
1613361720000|2021-02-15 04:02:00|2307.7|2307.4|2307.8|2307.5|2307.8|2307.5|2307.7|2307.4|3
1613361750000|2021-02-15 04:02:30|2307.4|2307.1|2307.7|2307.4|2307.7|2307.4|2307.4|2307.1|4
1613361760000|2021-02-15 04:02:40|2307.6|2307.3|2307.8|2307.5|2307.8|2307.5|2307.6|2307.3|9
1613361790000|2021-02-15 04:03:10|||||||||1
1613361800000|2021-02-15 04:03:20|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|4
1613361810000|2021-02-15 04:03:30|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|5
1613361860000|2021-02-15 04:04:20|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|1
1613361870000|2021-02-15 04:04:30|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1613361950000|2021-02-15 04:05:50|||||||||4
1613361960000|2021-02-15 04:06:00|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2
1613361980000|2021-02-15 04:06:20|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1613361990000|2021-02-15 04:06:30|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.8|2307.5|3
1613362000000|2021-02-15 04:06:40|2308.6|2308.3|2308.5|2308.2|2308.6|2308.3|2308.5|2308.2|40
1613362010000|2021-02-15 04:06:50|2308.4|2308.1|2308.6|2308.3|2308.6|2308.3|2308.4|2308.1|2
1613362050000|2021-02-15 04:07:30|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1613362060000|2021-02-15 04:07:40|2308.2|2307.9|2308.4|2308.1|2308.4|2308.1|2308.2|2307.9|3
1613362070000|2021-02-15 04:07:50|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2
1613362100000|2021-02-15 04:08:20|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|4
1613362110000|2021-02-15 04:08:30|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2308.7|2308.4|6
1613362150000|2021-02-15 04:09:10|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|3
1613362160000|2021-02-15 04:09:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2
1613362170000|2021-02-15 04:09:30|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|4
1613362200000|2021-02-15 04:10:00|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|7
1613362230000|2021-02-15 04:10:30|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1613362250000|2021-02-15 04:10:50|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|1
1613362260000|2021-02-15 04:11:00|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|3
1613362270000|2021-02-15 04:11:10|||||||||1
1613362280000|2021-02-15 04:11:20|2308.4|2308.1|2308.3|2308|2308.4|2308.1|2308.3|2308|9
1613362300000|2021-02-15 04:11:40|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2308|2307.7|2
1613362320000|2021-02-15 04:12:00|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1613362370000|2021-02-15 04:12:50|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1613362450000|2021-02-15 04:14:10|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2
1613362520000|2021-02-15 04:15:20|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|3
1613362570000|2021-02-15 04:16:10|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.3|2307|8
1613362600000|2021-02-15 04:16:40|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1613362630000|2021-02-15 04:17:10|||||||||2
1613362680000|2021-02-15 04:18:00|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1613362720000|2021-02-15 04:18:40|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1613362790000|2021-02-15 04:19:50|||||||||1
1613362810000|2021-02-15 04:20:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|3
1613362830000|2021-02-15 04:20:30|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|6
1613362850000|2021-02-15 04:20:50|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2307|2306.7|5
1613362950000|2021-02-15 04:22:30|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1613362970000|2021-02-15 04:22:50|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|6
1613362980000|2021-02-15 04:23:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1613362990000|2021-02-15 04:23:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1613363100000|2021-02-15 04:25:00|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2
1613363220000|2021-02-15 04:27:00|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|1
1613363270000|2021-02-15 04:27:50|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|2
1613363330000|2021-02-15 04:28:50|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1613363340000|2021-02-15 04:29:00|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.2|2306.9|3
1613363360000|2021-02-15 04:29:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2
1613363410000|2021-02-15 04:30:10|2307.6|2307.3|2307.5|2307.2|2307.6|2307.3|2307.5|2307.2|4
1613363430000|2021-02-15 04:30:30|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.3|2307|2
1613363470000|2021-02-15 04:31:10|2307.1|2306.8|2307|2306.7|2307.1|2306.8|2307|2306.7|2
1613363500000|2021-02-15 04:31:40|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1613363560000|2021-02-15 04:32:40|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1613363680000|2021-02-15 04:34:40|||||||||2
1613363720000|2021-02-15 04:35:20|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1613363750000|2021-02-15 04:35:50|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|2
1613363760000|2021-02-15 04:36:00|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1613363780000|2021-02-15 04:36:20|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.2|2306.9|5
1613363880000|2021-02-15 04:38:00|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1613363900000|2021-02-15 04:38:20|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1613363910000|2021-02-15 04:38:30|2307.6|2307.3|2307.5|2307.2|2307.7|2307.4|2307.5|2307.2|5
1613363940000|2021-02-15 04:39:00|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|1
1613363960000|2021-02-15 04:39:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1613364020000|2021-02-15 04:40:20|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1613364330000|2021-02-15 04:45:30|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.9|2306.6|2
1613364520000|2021-02-15 04:48:40|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|4
1613364530000|2021-02-15 04:48:50|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|4
1613364540000|2021-02-15 04:49:00|2306.5|2306.2|2305.9|2305.6|2306.5|2306.2|2305.8|2305.5|24
1613364550000|2021-02-15 04:49:10|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|4
1613364570000|2021-02-15 04:49:30|||||||||1
1613364580000|2021-02-15 04:49:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1613364650000|2021-02-15 04:50:50|||||||||1
1613364740000|2021-02-15 04:52:20|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|5
1613364780000|2021-02-15 04:53:00|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|4
1613364850000|2021-02-15 04:54:10|||||||||8
1613365010000|2021-02-15 04:56:50|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1613365030000|2021-02-15 04:57:10|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2
1613365110000|2021-02-15 04:58:30|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1613365230000|2021-02-15 05:00:30|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|1
1613365290000|2021-02-15 05:01:30|||||||||10
1613365320000|2021-02-15 05:02:00|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1613365330000|2021-02-15 05:02:10|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1613365340000|2021-02-15 05:02:20|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1613365370000|2021-02-15 05:02:50|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|1
1613365420000|2021-02-15 05:03:40|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1613365530000|2021-02-15 05:05:30|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|1
1613365560000|2021-02-15 05:06:00|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|2
1613365610000|2021-02-15 05:06:50|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1613365670000|2021-02-15 05:07:50|2306.6|2306.3|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|2
1613365710000|2021-02-15 05:08:30|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|5
1613365740000|2021-02-15 05:09:00|||||||||1
1613365760000|2021-02-15 05:09:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1613365780000|2021-02-15 05:09:40|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|6
1613366020000|2021-02-15 05:13:40|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2
1613366170000|2021-02-15 05:16:10|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2
1613366230000|2021-02-15 05:17:10|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|2
1613366240000|2021-02-15 05:17:20|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2306|2305.7|5
1613366350000|2021-02-15 05:19:10|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1613366420000|2021-02-15 05:20:20|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1613366490000|2021-02-15 05:21:30|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|1
1613366510000|2021-02-15 05:21:50|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1613366580000|2021-02-15 05:23:00|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1613366590000|2021-02-15 05:23:10|||||||||1
1613366650000|2021-02-15 05:24:10|||||||||1
1613366700000|2021-02-15 05:25:00|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.3|2306|6
1613366710000|2021-02-15 05:25:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1613366720000|2021-02-15 05:25:20|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1613366800000|2021-02-15 05:26:40|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1613366930000|2021-02-15 05:28:50|||||||||2
1613366940000|2021-02-15 05:29:00|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|3
1613367020000|2021-02-15 05:30:20|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2
1613367050000|2021-02-15 05:30:50|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|1
1613367090000|2021-02-15 05:31:30|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1613367250000|2021-02-15 05:34:10|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|3
1613367320000|2021-02-15 05:35:20|2306.8|2306.5|2306.6|2306.3|2306.8|2306.5|2306.6|2306.3|7
1613367340000|2021-02-15 05:35:40|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|12
1613367370000|2021-02-15 05:36:10|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|6
1613367740000|2021-02-15 05:42:20|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|1
1613367840000|2021-02-15 05:44:00|2307|2306.7|2307.3|2307|2307.3|2307|2307|2306.7|8
1613367860000|2021-02-15 05:44:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1613367940000|2021-02-15 05:45:40|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1613368030000|2021-02-15 05:47:10|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2
1613368060000|2021-02-15 05:47:40|2307.6|2307.3|2307.7|2307.4|2307.7|2307.4|2307.6|2307.3|3
1613368070000|2021-02-15 05:47:50|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2
1613368120000|2021-02-15 05:48:40|||||||||1
1613368240000|2021-02-15 05:50:40|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1613368250000|2021-02-15 05:50:50|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1613368280000|2021-02-15 05:51:20|||||||||1
1613368290000|2021-02-15 05:51:30|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|2
1613368360000|2021-02-15 05:52:40|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1613368430000|2021-02-15 05:53:50|||||||||2
1613368480000|2021-02-15 05:54:40|2307.5|2307.2|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|2
1613368530000|2021-02-15 05:55:30|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1613368540000|2021-02-15 05:55:40|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1613368570000|2021-02-15 05:56:10|||||||||1
1613368620000|2021-02-15 05:57:00|2307.4|2307.1|2307.6|2307.3|2307.6|2307.3|2307.4|2307.1|2
1613368630000|2021-02-15 05:57:10|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1613368640000|2021-02-15 05:57:20|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|1
1613368680000|2021-02-15 05:58:00|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1613368730000|2021-02-15 05:58:50|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1613368740000|2021-02-15 05:59:00|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1613368820000|2021-02-15 06:00:20|||||||||2
1613368900000|2021-02-15 06:01:40|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2
1613368930000|2021-02-15 06:02:10|2307.8|2307.5|2307.7|2307.4|2307.8|2307.5|2307.7|2307.4|4
1613369000000|2021-02-15 06:03:20|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1613369030000|2021-02-15 06:03:50|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|3
1613369040000|2021-02-15 06:04:00|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|1
1613369050000|2021-02-15 06:04:10|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2
1613369070000|2021-02-15 06:04:30|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|1
1613369090000|2021-02-15 06:04:50|2308.4|2308.1|2308.5|2308.2|2308.5|2308.2|2308.4|2308.1|3
1613369130000|2021-02-15 06:05:30|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|4
1613369150000|2021-02-15 06:05:50|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|8
1613369190000|2021-02-15 06:06:30|2310.1|2309.8|2310.5|2310.2|2310.6|2310.3|2310.1|2309.8|246
1613369200000|2021-02-15 06:06:40|2310.6|2310.3|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|30
1613369210000|2021-02-15 06:06:50|||||||||2
1613369220000|2021-02-15 06:07:00|2310.3|2310|2310.3|2310|2310.6|2310.3|2310.3|2310|3
1613369230000|2021-02-15 06:07:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|16
1613369240000|2021-02-15 06:07:20|2310.4|2310.1|2310.6|2310.3|2310.6|2310.3|2310.4|2310.1|3
1613369250000|2021-02-15 06:07:30|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1613369260000|2021-02-15 06:07:40|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2
1613369270000|2021-02-15 06:07:50|||||||||1
1613369280000|2021-02-15 06:08:00|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613369290000|2021-02-15 06:08:10|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|4
1613369310000|2021-02-15 06:08:30|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1613369320000|2021-02-15 06:08:40|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613369340000|2021-02-15 06:09:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613369350000|2021-02-15 06:09:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613369380000|2021-02-15 06:09:40|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613369400000|2021-02-15 06:10:00|||||||||1
1613369440000|2021-02-15 06:10:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613369460000|2021-02-15 06:11:00|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.7|2309.4|10
1613369470000|2021-02-15 06:11:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613369500000|2021-02-15 06:11:40|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613369520000|2021-02-15 06:12:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613369550000|2021-02-15 06:12:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613369570000|2021-02-15 06:12:50|2310|2309.7|2310.2|2309.9|2310.2|2309.9|2310|2309.7|13
1613369590000|2021-02-15 06:13:10|||||||||1
1613369600000|2021-02-15 06:13:20|2310.3|2310|2310.7|2310.4|2310.9|2310.6|2310.3|2310|31
1613369620000|2021-02-15 06:13:40|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1613369670000|2021-02-15 06:14:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1613369690000|2021-02-15 06:14:50|2310.3|2310|2310.1|2309.8|2310.5|2310.2|2310.1|2309.8|12
1613369700000|2021-02-15 06:15:00|2310.3|2310|2310.1|2309.8|2310.3|2310|2310.1|2309.8|4
1613369710000|2021-02-15 06:15:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|10
1613369720000|2021-02-15 06:15:20|2310.7|2310.4|2311.2|2310.9|2311.2|2310.9|2310.7|2310.4|22
1613369730000|2021-02-15 06:15:30|||||||||2
1613369740000|2021-02-15 06:15:40|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|12
1613369780000|2021-02-15 06:16:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613369790000|2021-02-15 06:16:30|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|6
1613369810000|2021-02-15 06:16:50|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613369910000|2021-02-15 06:18:30|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|3
1613369970000|2021-02-15 06:19:30|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613370010000|2021-02-15 06:20:10|||||||||5
1613370030000|2021-02-15 06:20:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|9
1613370060000|2021-02-15 06:21:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613370070000|2021-02-15 06:21:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|3
1613370100000|2021-02-15 06:21:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1613370130000|2021-02-15 06:22:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613370140000|2021-02-15 06:22:20|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613370150000|2021-02-15 06:22:30|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613370200000|2021-02-15 06:23:20|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613370220000|2021-02-15 06:23:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613370250000|2021-02-15 06:24:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613370300000|2021-02-15 06:25:00|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|2
1613370340000|2021-02-15 06:25:40|2310.8|2310.5|2310.3|2310|2310.8|2310.5|2310.3|2310|14
1613370360000|2021-02-15 06:26:00|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|3
1613370370000|2021-02-15 06:26:10|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613370380000|2021-02-15 06:26:20|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613370400000|2021-02-15 06:26:40|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|6
1613370410000|2021-02-15 06:26:50|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|16
1613370430000|2021-02-15 06:27:10|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|3
1613370440000|2021-02-15 06:27:20|2310.4|2310.1|2310.7|2310.4|2310.7|2310.4|2310.4|2310.1|5
1613370470000|2021-02-15 06:27:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613370480000|2021-02-15 06:28:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613370550000|2021-02-15 06:29:10|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613370570000|2021-02-15 06:29:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613370600000|2021-02-15 06:30:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613370630000|2021-02-15 06:30:30|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|3
1613370660000|2021-02-15 06:31:00|2309.6|2309.3|2309.3|2309|2309.6|2309.3|2309.3|2309|7
1613370680000|2021-02-15 06:31:20|2309.4|2309.1|2309.6|2309.3|2309.6|2309.3|2309.4|2309.1|3
1613370800000|2021-02-15 06:33:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613370820000|2021-02-15 06:33:40|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2308.9|2308.6|10
1613370830000|2021-02-15 06:33:50|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2309|2308.7|3
1613370840000|2021-02-15 06:34:00|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|4
1613370850000|2021-02-15 06:34:10|2308.9|2308.6|2309.5|2309.2|2309.5|2309.2|2308.9|2308.6|19
1613370860000|2021-02-15 06:34:20|2309.3|2309|2309|2308.7|2309.3|2309|2309|2308.7|45
1613370870000|2021-02-15 06:34:30|||||||||1
1613370880000|2021-02-15 06:34:40|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1613370890000|2021-02-15 06:34:50|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|10
1613370930000|2021-02-15 06:35:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613370950000|2021-02-15 06:35:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1613370990000|2021-02-15 06:36:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613371000000|2021-02-15 06:36:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613371010000|2021-02-15 06:36:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|3
1613371020000|2021-02-15 06:37:00|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|3
1613371050000|2021-02-15 06:37:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|7
1613371070000|2021-02-15 06:37:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613371080000|2021-02-15 06:38:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1613371090000|2021-02-15 06:38:10|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1613371120000|2021-02-15 06:38:40|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613371170000|2021-02-15 06:39:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|3
1613371220000|2021-02-15 06:40:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613371240000|2021-02-15 06:40:40|||||||||1
1613371270000|2021-02-15 06:41:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1613371290000|2021-02-15 06:41:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1613371370000|2021-02-15 06:42:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613371380000|2021-02-15 06:43:00|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|3
1613371420000|2021-02-15 06:43:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|8
1613371430000|2021-02-15 06:43:50|||||||||1
1613371440000|2021-02-15 06:44:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613371480000|2021-02-15 06:44:40|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310.1|2309.8|13
1613371490000|2021-02-15 06:44:50|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|4
1613371500000|2021-02-15 06:45:00|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|4
1613371510000|2021-02-15 06:45:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|3
1613371520000|2021-02-15 06:45:20|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613371530000|2021-02-15 06:45:30|2310.8|2310.5|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|2
1613371540000|2021-02-15 06:45:40|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|7
1613371570000|2021-02-15 06:46:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|3
1613371580000|2021-02-15 06:46:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613371610000|2021-02-15 06:46:50|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.4|2310.1|7
1613371630000|2021-02-15 06:47:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613371650000|2021-02-15 06:47:30|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|5
1613371660000|2021-02-15 06:47:40|||||||||5
1613371680000|2021-02-15 06:48:00|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|7
1613371740000|2021-02-15 06:49:00|||||||||2
1613371750000|2021-02-15 06:49:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|5
1613371760000|2021-02-15 06:49:20|2309.8|2309.5|2309.2|2308.9|2309.8|2309.5|2309.2|2308.9|79
1613371770000|2021-02-15 06:49:30|||||||||1
1613371780000|2021-02-15 06:49:40|2309.1|2308.8|2309.4|2309.1|2309.4|2309.1|2309.1|2308.8|6
1613371800000|2021-02-15 06:50:00|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613371810000|2021-02-15 06:50:10|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|9
1613371820000|2021-02-15 06:50:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613371840000|2021-02-15 06:50:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613371860000|2021-02-15 06:51:00|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1613371900000|2021-02-15 06:51:40|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|3
1613371960000|2021-02-15 06:52:40|||||||||1
1613371970000|2021-02-15 06:52:50|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|4
1613371980000|2021-02-15 06:53:00|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1613372030000|2021-02-15 06:53:50|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613372040000|2021-02-15 06:54:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.6|2308.3|9
1613372050000|2021-02-15 06:54:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1613372080000|2021-02-15 06:54:40|||||||||1
1613372090000|2021-02-15 06:54:50|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2
1613372130000|2021-02-15 06:55:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1613372140000|2021-02-15 06:55:40|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2309|2308.7|5
1613372180000|2021-02-15 06:56:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613372280000|2021-02-15 06:58:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613372330000|2021-02-15 06:58:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613372340000|2021-02-15 06:59:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613372370000|2021-02-15 06:59:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|4
1613372380000|2021-02-15 06:59:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|3
1613372390000|2021-02-15 06:59:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613372400000|2021-02-15 07:00:00|2309.2|2308.9|2309.3|2309|2309.3|2309|2309.2|2308.9|2
1613372410000|2021-02-15 07:00:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613372430000|2021-02-15 07:00:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1613372450000|2021-02-15 07:00:50|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|4
1613372460000|2021-02-15 07:01:00|2308.9|2308.6|2309.1|2308.8|2309.1|2308.8|2308.9|2308.6|2
1613372470000|2021-02-15 07:01:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1613372480000|2021-02-15 07:01:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613372490000|2021-02-15 07:01:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1613372520000|2021-02-15 07:02:00|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|5
1613372530000|2021-02-15 07:02:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|4
1613372550000|2021-02-15 07:02:30|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|6
1613372570000|2021-02-15 07:02:50|||||||||1
1613372620000|2021-02-15 07:03:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1613372730000|2021-02-15 07:05:30|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|6
1613372740000|2021-02-15 07:05:40|2308.6|2308.3|2308.1|2307.8|2308.6|2308.3|2308.1|2307.8|48
1613372750000|2021-02-15 07:05:50|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|5
1613372760000|2021-02-15 07:06:00|2308.4|2308.1|2308.5|2308.2|2308.7|2308.4|2308.4|2308.1|11
1613372770000|2021-02-15 07:06:10|2308.6|2308.3|2308.8|2308.5|2308.8|2308.5|2308.6|2308.3|6
1613372780000|2021-02-15 07:06:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|3
1613372800000|2021-02-15 07:06:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613372820000|2021-02-15 07:07:00|||||||||1
1613372830000|2021-02-15 07:07:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613372850000|2021-02-15 07:07:30|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|3
1613372860000|2021-02-15 07:07:40|||||||||1
1613372890000|2021-02-15 07:08:10|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1613372900000|2021-02-15 07:08:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613372950000|2021-02-15 07:09:10|||||||||3
1613372990000|2021-02-15 07:09:50|2309.5|2309.2|2309|2308.7|2309.6|2309.3|2309|2308.7|24
1613373000000|2021-02-15 07:10:00|2309.3|2309|2309.7|2309.4|2309.7|2309.4|2309.2|2308.9|16
1613373010000|2021-02-15 07:10:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613373060000|2021-02-15 07:11:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613373090000|2021-02-15 07:11:30|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.2|2308.9|20
1613373120000|2021-02-15 07:12:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|3
1613373140000|2021-02-15 07:12:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613373310000|2021-02-15 07:15:10|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1613373320000|2021-02-15 07:15:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|5
1613373330000|2021-02-15 07:15:30|||||||||1
1613373340000|2021-02-15 07:15:40|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1613373350000|2021-02-15 07:15:50|||||||||1
1613373360000|2021-02-15 07:16:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613373380000|2021-02-15 07:16:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1613373410000|2021-02-15 07:16:50|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|5
1613373470000|2021-02-15 07:17:50|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2
1613373490000|2021-02-15 07:18:10|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1613373540000|2021-02-15 07:19:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613373600000|2021-02-15 07:20:00|2309.1|2308.8|2309|2308.7|2309.1|2308.8|2309|2308.7|3
1613373680000|2021-02-15 07:21:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1613373740000|2021-02-15 07:22:20|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1613373750000|2021-02-15 07:22:30|||||||||6
1613373760000|2021-02-15 07:22:40|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|3
1613373780000|2021-02-15 07:23:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|3
1613373790000|2021-02-15 07:23:10|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|3
1613373800000|2021-02-15 07:23:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613373840000|2021-02-15 07:24:00|||||||||1
1613373910000|2021-02-15 07:25:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613373920000|2021-02-15 07:25:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613374030000|2021-02-15 07:27:10|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|2
1613374070000|2021-02-15 07:27:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613374080000|2021-02-15 07:28:00|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|5
1613374090000|2021-02-15 07:28:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613374100000|2021-02-15 07:28:20|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|4
1613374120000|2021-02-15 07:28:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613374150000|2021-02-15 07:29:10|2309.8|2309.5|2310|2309.7|2310|2309.7|2309.8|2309.5|4
1613374160000|2021-02-15 07:29:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613374170000|2021-02-15 07:29:30|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613374180000|2021-02-15 07:29:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|3
1613374200000|2021-02-15 07:30:00|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613374210000|2021-02-15 07:30:10|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|2
1613374240000|2021-02-15 07:30:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613374250000|2021-02-15 07:30:50|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|5
1613374260000|2021-02-15 07:31:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613374280000|2021-02-15 07:31:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613374290000|2021-02-15 07:31:30|2309.8|2309.5|2310|2309.7|2310|2309.7|2309.8|2309.5|2
1613374320000|2021-02-15 07:32:00|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613374380000|2021-02-15 07:33:00|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|5
1613374400000|2021-02-15 07:33:20|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1613374420000|2021-02-15 07:33:40|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613374440000|2021-02-15 07:34:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613374460000|2021-02-15 07:34:20|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.6|2309.3|2
1613374470000|2021-02-15 07:34:30|2309.7|2309.4|2309.5|2309.2|2309.7|2309.4|2309.5|2309.2|2
1613374500000|2021-02-15 07:35:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1613374510000|2021-02-15 07:35:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1613374530000|2021-02-15 07:35:30|||||||||1
1613374550000|2021-02-15 07:35:50|2309.2|2308.9|2309.7|2309.4|2309.7|2309.4|2309.2|2308.9|2
1613374580000|2021-02-15 07:36:20|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613374660000|2021-02-15 07:37:40|||||||||1
1613374670000|2021-02-15 07:37:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.3|2309|6
1613374700000|2021-02-15 07:38:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613374710000|2021-02-15 07:38:30|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|2
1613374730000|2021-02-15 07:38:50|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613374790000|2021-02-15 07:39:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1613374810000|2021-02-15 07:40:10|||||||||1
1613374830000|2021-02-15 07:40:30|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613374860000|2021-02-15 07:41:00|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|14
1613374870000|2021-02-15 07:41:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613374920000|2021-02-15 07:42:00|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|2
1613374940000|2021-02-15 07:42:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613374980000|2021-02-15 07:43:00|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|5
1613375040000|2021-02-15 07:44:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613375050000|2021-02-15 07:44:10|2308.7|2308.4|2309.3|2309|2309.3|2309|2308.7|2308.4|5
1613375090000|2021-02-15 07:44:50|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1613375110000|2021-02-15 07:45:10|||||||||2
1613375130000|2021-02-15 07:45:30|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|5
1613375140000|2021-02-15 07:45:40|||||||||2
1613375160000|2021-02-15 07:46:00|||||||||4
1613375210000|2021-02-15 07:46:50|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1613375220000|2021-02-15 07:47:00|||||||||1
1613375240000|2021-02-15 07:47:20|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.9|2308.6|5
1613375260000|2021-02-15 07:47:40|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2
1613375270000|2021-02-15 07:47:50|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613375280000|2021-02-15 07:48:00|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1613375350000|2021-02-15 07:49:10|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|4
1613375360000|2021-02-15 07:49:20|||||||||1
1613375390000|2021-02-15 07:49:50|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|3
1613375400000|2021-02-15 07:50:00|2309.6|2309.3|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|4
1613375420000|2021-02-15 07:50:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613375450000|2021-02-15 07:50:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|3
1613375460000|2021-02-15 07:51:00|2309.5|2309.2|2309.9|2309.6|2309.9|2309.6|2309.5|2309.2|4
1613375480000|2021-02-15 07:51:20|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613375490000|2021-02-15 07:51:30|||||||||2
1613375500000|2021-02-15 07:51:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613375510000|2021-02-15 07:51:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613375540000|2021-02-15 07:52:20|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613375590000|2021-02-15 07:53:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1613375600000|2021-02-15 07:53:20|2309.3|2309|2309.6|2309.3|2309.6|2309.3|2309.3|2309|13
1613375630000|2021-02-15 07:53:50|2309.3|2309|2309.7|2309.4|2309.7|2309.4|2309.3|2309|5
1613375640000|2021-02-15 07:54:00|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613375650000|2021-02-15 07:54:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613375660000|2021-02-15 07:54:20|||||||||1
1613375700000|2021-02-15 07:55:00|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613375710000|2021-02-15 07:55:10|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|2
1613375740000|2021-02-15 07:55:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613375760000|2021-02-15 07:56:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613375770000|2021-02-15 07:56:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613375780000|2021-02-15 07:56:20|2310|2309.7|2310.3|2310|2310.3|2310|2310|2309.7|3
1613375800000|2021-02-15 07:56:40|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|3
1613375810000|2021-02-15 07:56:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|11
1613375840000|2021-02-15 07:57:20|||||||||1
1613375850000|2021-02-15 07:57:30|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613375860000|2021-02-15 07:57:40|||||||||4
1613375880000|2021-02-15 07:58:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613375910000|2021-02-15 07:58:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613375940000|2021-02-15 07:59:00|2309.7|2309.4|2309.5|2309.2|2309.8|2309.5|2309.5|2309.2|7
1613375950000|2021-02-15 07:59:10|2309.4|2309.1|2309.7|2309.4|2309.7|2309.4|2309.4|2309.1|2
1613375960000|2021-02-15 07:59:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|5
1613375990000|2021-02-15 07:59:50|2309.6|2309.3|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|3
1613376000000|2021-02-15 08:00:00|2309.7|2309.4|2310.1|2309.8|2310.1|2309.8|2309.7|2309.4|14
1613376020000|2021-02-15 08:00:20|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.1|2308.8|13
1613376030000|2021-02-15 08:00:30|||||||||2
1613376050000|2021-02-15 08:00:50|2310|2309.7|2309.7|2309.4|2310|2309.7|2309.4|2309.1|17
1613376060000|2021-02-15 08:01:00|2309.5|2309.2|2309.3|2309|2309.6|2309.3|2309.3|2309|8
1613376070000|2021-02-15 08:01:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613376080000|2021-02-15 08:01:20|2309.1|2308.8|2309.4|2309.1|2309.4|2309.1|2309.1|2308.8|12
1613376090000|2021-02-15 08:01:30|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309|2308.7|6
1613376100000|2021-02-15 08:01:40|2309|2308.7|2309.3|2309|2309.3|2309|2309|2308.7|9
1613376110000|2021-02-15 08:01:50|2309.1|2308.8|2308.8|2308.5|2309.3|2309|2308.8|2308.5|7
1613376120000|2021-02-15 08:02:00|2308.9|2308.6|2309.5|2309.2|2309.6|2309.3|2308.9|2308.6|10
1613376130000|2021-02-15 08:02:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.5|2308.2|21
1613376140000|2021-02-15 08:02:20|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2
1613376160000|2021-02-15 08:02:40|2309.1|2308.8|2309.1|2308.8|2309.2|2308.9|2309|2308.7|12
1613376170000|2021-02-15 08:02:50|||||||||1
1613376180000|2021-02-15 08:03:00|2308.6|2308.3|2308.9|2308.6|2308.9|2308.6|2308.6|2308.3|7
1613376190000|2021-02-15 08:03:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|4
1613376200000|2021-02-15 08:03:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613376210000|2021-02-15 08:03:30|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2308.7|2308.4|2
1613376220000|2021-02-15 08:03:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613376240000|2021-02-15 08:04:00|2308.7|2308.4|2309|2308.7|2309|2308.7|2308.7|2308.4|2
1613376250000|2021-02-15 08:04:10|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1613376260000|2021-02-15 08:04:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1613376280000|2021-02-15 08:04:40|2309|2308.7|2308.8|2308.5|2309.2|2308.9|2308.8|2308.5|6
1613376290000|2021-02-15 08:04:50|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613376300000|2021-02-15 08:05:00|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|7
1613376310000|2021-02-15 08:05:10|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|3
1613376320000|2021-02-15 08:05:20|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613376330000|2021-02-15 08:05:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|3
1613376340000|2021-02-15 08:05:40|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2308.6|2308.3|6
1613376360000|2021-02-15 08:06:00|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.6|2308.3|4
1613376370000|2021-02-15 08:06:10|2308.9|2308.6|2308.6|2308.3|2308.9|2308.6|2308.6|2308.3|3
1613376410000|2021-02-15 08:06:50|||||||||2
1613376420000|2021-02-15 08:07:00|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.4|2308.1|16
1613376430000|2021-02-15 08:07:10|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.9|2308.6|2
1613376440000|2021-02-15 08:07:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1613376450000|2021-02-15 08:07:30|2308.6|2308.3|2308.5|2308.2|2308.6|2308.3|2308.4|2308.1|15
1613376460000|2021-02-15 08:07:40|2308.9|2308.6|2308.7|2308.4|2308.9|2308.6|2308.7|2308.4|15
1613376470000|2021-02-15 08:07:50|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1613376480000|2021-02-15 08:08:00|2308.6|2308.3|2308.8|2308.5|2308.8|2308.5|2308.6|2308.3|7
1613376490000|2021-02-15 08:08:10|2308.6|2308.3|2308.5|2308.2|2308.6|2308.3|2308.5|2308.2|4
1613376500000|2021-02-15 08:08:20|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.3|2308|3
1613376510000|2021-02-15 08:08:30|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.3|2308|2
1613376530000|2021-02-15 08:08:50|||||||||2
1613376540000|2021-02-15 08:09:00|||||||||5
1613376550000|2021-02-15 08:09:10|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.2|2307.9|8
1613376560000|2021-02-15 08:09:20|2308.3|2308|2308.5|2308.2|2308.5|2308.2|2308.3|2308|2
1613376580000|2021-02-15 08:09:40|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|6
1613376600000|2021-02-15 08:10:00|2308.5|2308.2|2308.8|2308.5|2308.8|2308.5|2308.5|2308.2|7
1613376610000|2021-02-15 08:10:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1613376620000|2021-02-15 08:10:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|4
1613376630000|2021-02-15 08:10:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|7
1613376650000|2021-02-15 08:10:50|2309.5|2309.2|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|52
1613376660000|2021-02-15 08:11:00|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|7
1613376680000|2021-02-15 08:11:20|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|2
1613376690000|2021-02-15 08:11:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613376710000|2021-02-15 08:11:50|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|2
1613376720000|2021-02-15 08:12:00|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|2
1613376770000|2021-02-15 08:12:50|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1613376780000|2021-02-15 08:13:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613376790000|2021-02-15 08:13:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613376810000|2021-02-15 08:13:30|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|3
1613376830000|2021-02-15 08:13:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613376840000|2021-02-15 08:14:00|2309.4|2309.1|2309.7|2309.4|2309.7|2309.4|2309.4|2309.1|4
1613376850000|2021-02-15 08:14:10|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613376870000|2021-02-15 08:14:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1613376880000|2021-02-15 08:14:40|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|9
1613376890000|2021-02-15 08:14:50|||||||||2
1613376900000|2021-02-15 08:15:00|||||||||4
1613376910000|2021-02-15 08:15:10|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.3|2309|7
1613376920000|2021-02-15 08:15:20|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613376960000|2021-02-15 08:16:00|2309.7|2309.4|2309.5|2309.2|2309.7|2309.4|2309.5|2309.2|3
1613376970000|2021-02-15 08:16:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613376980000|2021-02-15 08:16:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613377010000|2021-02-15 08:16:50|2310.1|2309.8|2310.3|2310|2310.3|2310|2310.1|2309.8|6
1613377020000|2021-02-15 08:17:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.1|2309.8|6
1613377030000|2021-02-15 08:17:10|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|4
1613377040000|2021-02-15 08:17:20|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613377070000|2021-02-15 08:17:50|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|4
1613377080000|2021-02-15 08:18:00|2309.7|2309.4|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|6
1613377090000|2021-02-15 08:18:10|2309.5|2309.2|2309.8|2309.5|2309.8|2309.5|2309.5|2309.2|4
1613377100000|2021-02-15 08:18:20|||||||||2
1613377110000|2021-02-15 08:18:30|2309.6|2309.3|2309.5|2309.2|2309.7|2309.4|2309.5|2309.2|11
1613377120000|2021-02-15 08:18:40|2309.3|2309|2309.4|2309.1|2309.5|2309.2|2309.3|2309|8
1613377130000|2021-02-15 08:18:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613377140000|2021-02-15 08:19:00|2309.3|2309|2309.6|2309.3|2309.6|2309.3|2309.2|2308.9|8
1613377150000|2021-02-15 08:19:10|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|3
1613377160000|2021-02-15 08:19:20|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|3
1613377170000|2021-02-15 08:19:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1613377180000|2021-02-15 08:19:40|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.2|2308.9|3
1613377190000|2021-02-15 08:19:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|4
1613377200000|2021-02-15 08:20:00|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|5
1613377230000|2021-02-15 08:20:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613377240000|2021-02-15 08:20:40|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|3
1613377250000|2021-02-15 08:20:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1613377260000|2021-02-15 08:21:00|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|2
1613377270000|2021-02-15 08:21:10|||||||||1
1613377290000|2021-02-15 08:21:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613377300000|2021-02-15 08:21:40|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|5
1613377310000|2021-02-15 08:21:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613377320000|2021-02-15 08:22:00|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|5
1613377330000|2021-02-15 08:22:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1613377340000|2021-02-15 08:22:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613377350000|2021-02-15 08:22:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613377420000|2021-02-15 08:23:40|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1613377440000|2021-02-15 08:24:00|||||||||2
1613377450000|2021-02-15 08:24:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613377460000|2021-02-15 08:24:20|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613377470000|2021-02-15 08:24:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1613377480000|2021-02-15 08:24:40|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|4
1613377510000|2021-02-15 08:25:10|||||||||1
1613377530000|2021-02-15 08:25:30|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613377550000|2021-02-15 08:25:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|3
1613377560000|2021-02-15 08:26:00|2309.9|2309.6|2309.4|2309.1|2309.9|2309.6|2309.4|2309.1|5
1613377580000|2021-02-15 08:26:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|3
1613377590000|2021-02-15 08:26:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613377610000|2021-02-15 08:26:50|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613377620000|2021-02-15 08:27:00|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.3|2309|6
1613377650000|2021-02-15 08:27:30|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613377660000|2021-02-15 08:27:40|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|9
1613377680000|2021-02-15 08:28:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613377690000|2021-02-15 08:28:10|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|28
1613377700000|2021-02-15 08:28:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613377720000|2021-02-15 08:28:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1613377740000|2021-02-15 08:29:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|3
1613377760000|2021-02-15 08:29:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1613377770000|2021-02-15 08:29:30|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|3
1613377780000|2021-02-15 08:29:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613377790000|2021-02-15 08:29:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1613377820000|2021-02-15 08:30:20|||||||||1
1613377840000|2021-02-15 08:30:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613377880000|2021-02-15 08:31:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1613377890000|2021-02-15 08:31:30|||||||||2
1613377900000|2021-02-15 08:31:40|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2
1613377910000|2021-02-15 08:31:50|2309.2|2308.9|2309.3|2309|2309.3|2309|2309.2|2308.9|3
1613377920000|2021-02-15 08:32:00|||||||||3
1613377930000|2021-02-15 08:32:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1613377940000|2021-02-15 08:32:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613377950000|2021-02-15 08:32:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613377960000|2021-02-15 08:32:40|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1613377970000|2021-02-15 08:32:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|10
1613377980000|2021-02-15 08:33:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613377990000|2021-02-15 08:33:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1613378080000|2021-02-15 08:34:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1613378100000|2021-02-15 08:35:00|2309.4|2309.1|2308.9|2308.6|2309.4|2309.1|2308.9|2308.6|4
1613378110000|2021-02-15 08:35:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2
1613378210000|2021-02-15 08:36:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613378280000|2021-02-15 08:38:00|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613378310000|2021-02-15 08:38:30|2309.1|2308.8|2308.9|2308.6|2309.1|2308.8|2308.9|2308.6|4
1613378320000|2021-02-15 08:38:40|2309.1|2308.8|2308.9|2308.6|2309.1|2308.8|2308.9|2308.6|4
1613378350000|2021-02-15 08:39:10|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|8
1613378360000|2021-02-15 08:39:20|||||||||1
1613378370000|2021-02-15 08:39:30|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1613378400000|2021-02-15 08:40:00|||||||||3
1613378410000|2021-02-15 08:40:10|||||||||2
1613378420000|2021-02-15 08:40:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613378430000|2021-02-15 08:40:30|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613378460000|2021-02-15 08:41:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613378480000|2021-02-15 08:41:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1613378490000|2021-02-15 08:41:30|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.9|2308.6|5
1613378500000|2021-02-15 08:41:40|||||||||1
1613378530000|2021-02-15 08:42:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|13
1613378560000|2021-02-15 08:42:40|2309.3|2309|2309.5|2309.2|2309.5|2309.2|2309.3|2309|10
1613378580000|2021-02-15 08:43:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613378600000|2021-02-15 08:43:20|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613378610000|2021-02-15 08:43:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613378620000|2021-02-15 08:43:40|2309.3|2309|2309.7|2309.4|2309.7|2309.4|2309.3|2309|6
1613378650000|2021-02-15 08:44:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613378750000|2021-02-15 08:45:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1613378760000|2021-02-15 08:46:00|||||||||1
1613378780000|2021-02-15 08:46:20|2309.6|2309.3|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|11
1613378790000|2021-02-15 08:46:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1613378880000|2021-02-15 08:48:00|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|3
1613378900000|2021-02-15 08:48:20|||||||||1
1613378910000|2021-02-15 08:48:30|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613378940000|2021-02-15 08:49:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613378980000|2021-02-15 08:49:40|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613379020000|2021-02-15 08:50:20|||||||||2
1613379030000|2021-02-15 08:50:30|2309.9|2309.6|2310.1|2309.8|2310.1|2309.8|2309.9|2309.6|3
1613379050000|2021-02-15 08:50:50|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613379060000|2021-02-15 08:51:00|2309.7|2309.4|2310|2309.7|2310|2309.7|2309.7|2309.4|4
1613379080000|2021-02-15 08:51:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1613379100000|2021-02-15 08:51:40|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1613379110000|2021-02-15 08:51:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613379120000|2021-02-15 08:52:00|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613379180000|2021-02-15 08:53:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613379220000|2021-02-15 08:53:40|||||||||3
1613379270000|2021-02-15 08:54:30|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1613379330000|2021-02-15 08:55:30|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613379360000|2021-02-15 08:56:00|2310.1|2309.8|2310.6|2310.3|2310.6|2310.3|2310.1|2309.8|6
1613379380000|2021-02-15 08:56:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613379390000|2021-02-15 08:56:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|4
1613379400000|2021-02-15 08:56:40|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|4
1613379440000|2021-02-15 08:57:20|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1613379470000|2021-02-15 08:57:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613379490000|2021-02-15 08:58:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|4
1613379500000|2021-02-15 08:58:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613379510000|2021-02-15 08:58:30|||||||||1
1613379520000|2021-02-15 08:58:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613379540000|2021-02-15 08:59:00|||||||||2
1613379550000|2021-02-15 08:59:10|||||||||2
1613379600000|2021-02-15 09:00:00|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|4
1613379610000|2021-02-15 09:00:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613379620000|2021-02-15 09:00:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613379630000|2021-02-15 09:00:30|2311|2310.7|2311.2|2310.9|2311.3|2311|2311|2310.7|14
1613379650000|2021-02-15 09:00:50|||||||||2
1613379670000|2021-02-15 09:01:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613379690000|2021-02-15 09:01:30|2311.4|2311.1|2311.7|2311.4|2311.7|2311.4|2311.4|2311.1|17
1613379700000|2021-02-15 09:01:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|4
1613379710000|2021-02-15 09:01:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613379730000|2021-02-15 09:02:10|||||||||2
1613379740000|2021-02-15 09:02:20|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|5
1613379770000|2021-02-15 09:02:50|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613379810000|2021-02-15 09:03:30|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.7|2310.4|8
1613379820000|2021-02-15 09:03:40|||||||||6
1613379830000|2021-02-15 09:03:50|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613379870000|2021-02-15 09:04:30|||||||||8
1613379930000|2021-02-15 09:05:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|3
1613379940000|2021-02-15 09:05:40|||||||||2
1613379980000|2021-02-15 09:06:20|||||||||1
1613380000000|2021-02-15 09:06:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613380030000|2021-02-15 09:07:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613380050000|2021-02-15 09:07:30|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613380060000|2021-02-15 09:07:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613380080000|2021-02-15 09:08:00|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|8
1613380100000|2021-02-15 09:08:20|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613380110000|2021-02-15 09:08:30|2311.1|2310.8|2311.1|2310.8|2311.4|2311.1|2311.1|2310.8|11
1613380130000|2021-02-15 09:08:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613380140000|2021-02-15 09:09:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1613380170000|2021-02-15 09:09:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613380190000|2021-02-15 09:09:50|2311.1|2310.8|2311.3|2311|2311.3|2311|2311.1|2310.8|3
1613380200000|2021-02-15 09:10:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|4
1613380210000|2021-02-15 09:10:10|||||||||2
1613380250000|2021-02-15 09:10:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1613380280000|2021-02-15 09:11:20|2311.1|2310.8|2310.9|2310.6|2311.1|2310.8|2310.9|2310.6|10
1613380320000|2021-02-15 09:12:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613380340000|2021-02-15 09:12:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613380360000|2021-02-15 09:12:40|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|3
1613380390000|2021-02-15 09:13:10|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613380410000|2021-02-15 09:13:30|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613380420000|2021-02-15 09:13:40|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|4
1613380430000|2021-02-15 09:13:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613380440000|2021-02-15 09:14:00|2312.1|2311.8|2312.3|2312|2312.3|2312|2312|2311.7|16
1613380450000|2021-02-15 09:14:10|2312.2|2311.9|2312.2|2311.9|2312.3|2312|2312.2|2311.9|4
1613380460000|2021-02-15 09:14:20|2312.3|2312|2312.1|2311.8|2312.3|2312|2312.1|2311.8|12
1613380490000|2021-02-15 09:14:50|2312.4|2312.1|2312.1|2311.8|2312.4|2312.1|2312.1|2311.8|2
1613380500000|2021-02-15 09:15:00|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|4
1613380510000|2021-02-15 09:15:10|2312.3|2312|2312.9|2312.6|2312.9|2312.6|2312.3|2312|14
1613380520000|2021-02-15 09:15:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|9
1613380530000|2021-02-15 09:15:30|2312.7|2312.4|2312.7|2312.4|2312.9|2312.6|2312.7|2312.4|26
1613380550000|2021-02-15 09:15:50|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2
1613380560000|2021-02-15 09:16:00|2313|2312.7|2313.1|2312.8|2313.1|2312.8|2312.8|2312.5|32
1613380570000|2021-02-15 09:16:10|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|13
1613380580000|2021-02-15 09:16:20|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|2
1613380590000|2021-02-15 09:16:30|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|5
1613380600000|2021-02-15 09:16:40|||||||||1
1613380620000|2021-02-15 09:17:00|2313.2|2312.9|2313.4|2313.1|2313.5|2313.2|2313.1|2312.8|44
1613380630000|2021-02-15 09:17:10|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|11
1613380650000|2021-02-15 09:17:30|||||||||2
1613380660000|2021-02-15 09:17:40|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2
1613380680000|2021-02-15 09:18:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1613380690000|2021-02-15 09:18:10|2313.5|2313.2|2313.2|2312.9|2313.5|2313.2|2313.2|2312.9|2
1613380720000|2021-02-15 09:18:40|||||||||2
1613380730000|2021-02-15 09:18:50|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1613380770000|2021-02-15 09:19:30|2313.2|2312.9|2312.9|2312.6|2313.2|2312.9|2312.9|2312.6|2
1613380790000|2021-02-15 09:19:50|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|7
1613380800000|2021-02-15 09:20:00|2312.6|2312.3|2312.5|2312.2|2312.6|2312.3|2312.5|2312.2|3
1613380810000|2021-02-15 09:20:10|||||||||1
1613380830000|2021-02-15 09:20:30|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.7|2312.4|2
1613380840000|2021-02-15 09:20:40|2312.6|2312.3|2312.5|2312.2|2312.6|2312.3|2312.5|2312.2|10
1613380850000|2021-02-15 09:20:50|2312.6|2312.3|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|5
1613380880000|2021-02-15 09:21:20|||||||||1
1613380890000|2021-02-15 09:21:30|2312.4|2312.1|2312.3|2312|2312.4|2312.1|2312.3|2312|5
1613380910000|2021-02-15 09:21:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613380920000|2021-02-15 09:22:00|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|2
1613380930000|2021-02-15 09:22:10|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|2
1613380950000|2021-02-15 09:22:30|||||||||12
1613380960000|2021-02-15 09:22:40|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|3
1613380980000|2021-02-15 09:23:00|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|5
1613381000000|2021-02-15 09:23:20|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|3
1613381030000|2021-02-15 09:23:50|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|4
1613381040000|2021-02-15 09:24:00|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|2
1613381060000|2021-02-15 09:24:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|3
1613381070000|2021-02-15 09:24:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|2
1613381080000|2021-02-15 09:24:40|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613381100000|2021-02-15 09:25:00|||||||||1
1613381110000|2021-02-15 09:25:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|6
1613381120000|2021-02-15 09:25:20|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|2
1613381170000|2021-02-15 09:26:10|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613381180000|2021-02-15 09:26:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613381190000|2021-02-15 09:26:30|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613381210000|2021-02-15 09:26:50|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613381230000|2021-02-15 09:27:10|||||||||5
1613381240000|2021-02-15 09:27:20|2312.2|2311.9|2312.6|2312.3|2312.6|2312.3|2312.2|2311.9|11
1613381250000|2021-02-15 09:27:30|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613381260000|2021-02-15 09:27:40|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|6
1613381270000|2021-02-15 09:27:50|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613381280000|2021-02-15 09:28:00|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2
1613381290000|2021-02-15 09:28:10|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613381300000|2021-02-15 09:28:20|2312.2|2311.9|2311.8|2311.5|2312.2|2311.9|2311.8|2311.5|7
1613381320000|2021-02-15 09:28:40|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613381340000|2021-02-15 09:29:00|2312|2311.7|2312.2|2311.9|2312.2|2311.9|2312|2311.7|4
1613381390000|2021-02-15 09:29:50|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|4
1613381420000|2021-02-15 09:30:20|2312.1|2311.8|2311.9|2311.6|2312.1|2311.8|2311.9|2311.6|18
1613381430000|2021-02-15 09:30:30|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|4
1613381450000|2021-02-15 09:30:50|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|3
1613381460000|2021-02-15 09:31:00|||||||||1
1613381480000|2021-02-15 09:31:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|2
1613381500000|2021-02-15 09:31:40|2312.3|2312|2312|2311.7|2312.3|2312|2312|2311.7|2
1613381510000|2021-02-15 09:31:50|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613381520000|2021-02-15 09:32:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613381550000|2021-02-15 09:32:30|2312|2311.7|2312.3|2312|2312.3|2312|2312|2311.7|6
1613381560000|2021-02-15 09:32:40|2312.4|2312.1|2312.3|2312|2312.4|2312.1|2312.3|2312|4
1613381570000|2021-02-15 09:32:50|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|4
1613381580000|2021-02-15 09:33:00|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312.1|2311.8|4
1613381590000|2021-02-15 09:33:10|||||||||3
1613381600000|2021-02-15 09:33:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|2
1613381610000|2021-02-15 09:33:30|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|6
1613381620000|2021-02-15 09:33:40|||||||||2
1613381630000|2021-02-15 09:33:50|||||||||3
1613381660000|2021-02-15 09:34:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|2
1613381670000|2021-02-15 09:34:30|||||||||2
1613381680000|2021-02-15 09:34:40|||||||||1
1613381690000|2021-02-15 09:34:50|||||||||3
1613381700000|2021-02-15 09:35:00|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613381720000|2021-02-15 09:35:20|||||||||2
1613381770000|2021-02-15 09:36:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613381790000|2021-02-15 09:36:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|3
1613381800000|2021-02-15 09:36:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|6
1613381820000|2021-02-15 09:37:00|2312.4|2312.1|2312.2|2311.9|2312.4|2312.1|2312.2|2311.9|7
1613381830000|2021-02-15 09:37:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|8
1613381850000|2021-02-15 09:37:30|2311.6|2311.3|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|7
1613381890000|2021-02-15 09:38:10|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613381900000|2021-02-15 09:38:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613381910000|2021-02-15 09:38:30|||||||||2
1613381920000|2021-02-15 09:38:40|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613381960000|2021-02-15 09:39:20|2312.1|2311.8|2311.9|2311.6|2312.1|2311.8|2311.9|2311.6|5
1613381970000|2021-02-15 09:39:30|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|3
1613381990000|2021-02-15 09:39:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2
1613382020000|2021-02-15 09:40:20|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613382060000|2021-02-15 09:41:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613382070000|2021-02-15 09:41:10|||||||||1
1613382080000|2021-02-15 09:41:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613382090000|2021-02-15 09:41:30|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|7
1613382110000|2021-02-15 09:41:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613382120000|2021-02-15 09:42:00|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613382150000|2021-02-15 09:42:30|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613382160000|2021-02-15 09:42:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613382170000|2021-02-15 09:42:50|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613382190000|2021-02-15 09:43:10|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2
1613382200000|2021-02-15 09:43:20|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|3
1613382210000|2021-02-15 09:43:30|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613382250000|2021-02-15 09:44:10|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613382270000|2021-02-15 09:44:30|||||||||1
1613382280000|2021-02-15 09:44:40|||||||||1
1613382300000|2021-02-15 09:45:00|2312.5|2312.2|2312.3|2312|2312.5|2312.2|2312.3|2312|3
1613382330000|2021-02-15 09:45:30|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|3
1613382370000|2021-02-15 09:46:10|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|3
1613382390000|2021-02-15 09:46:30|2312.5|2312.2|2312.1|2311.8|2312.5|2312.2|2312.1|2311.8|7
1613382400000|2021-02-15 09:46:40|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|1
1613382470000|2021-02-15 09:47:50|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1613382500000|2021-02-15 09:48:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|5
1613382510000|2021-02-15 09:48:30|2312.3|2312|2312.2|2311.9|2312.3|2312|2312.2|2311.9|2
1613382520000|2021-02-15 09:48:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|14
1613382550000|2021-02-15 09:49:10|||||||||1
1613382580000|2021-02-15 09:49:40|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1613382600000|2021-02-15 09:50:00|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613382610000|2021-02-15 09:50:10|||||||||1
1613382620000|2021-02-15 09:50:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1613382680000|2021-02-15 09:51:20|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|2
1613382690000|2021-02-15 09:51:30|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613382700000|2021-02-15 09:51:40|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|2
1613382770000|2021-02-15 09:52:50|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1613382800000|2021-02-15 09:53:20|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613382810000|2021-02-15 09:53:30|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|3
1613382820000|2021-02-15 09:53:40|||||||||5
1613382830000|2021-02-15 09:53:50|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|7
1613382890000|2021-02-15 09:54:50|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2
1613382920000|2021-02-15 09:55:20|||||||||1
1613382950000|2021-02-15 09:55:50|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|4
1613382960000|2021-02-15 09:56:00|2312.3|2312|2312.1|2311.8|2312.3|2312|2312.1|2311.8|5
1613383000000|2021-02-15 09:56:40|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|8
1613383010000|2021-02-15 09:56:50|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|3
1613383030000|2021-02-15 09:57:10|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613383060000|2021-02-15 09:57:40|||||||||2
1613383070000|2021-02-15 09:57:50|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|2
1613383080000|2021-02-15 09:58:00|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2
1613383100000|2021-02-15 09:58:20|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|16
1613383140000|2021-02-15 09:59:00|||||||||2
1613383160000|2021-02-15 09:59:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2
1613383170000|2021-02-15 09:59:30|||||||||1
1613383180000|2021-02-15 09:59:40|||||||||1
1613383190000|2021-02-15 09:59:50|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|5
1613383200000|2021-02-15 10:00:00|2312.3|2312|2312.2|2311.9|2312.3|2312|2312.2|2311.9|2
1613383210000|2021-02-15 10:00:10|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.2|2311.9|15
1613383220000|2021-02-15 10:00:20|||||||||1
1613383230000|2021-02-15 10:00:30|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|4
1613383240000|2021-02-15 10:00:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2
1613383250000|2021-02-15 10:00:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|3
1613383260000|2021-02-15 10:01:00|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613383270000|2021-02-15 10:01:10|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|3
1613383280000|2021-02-15 10:01:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613383310000|2021-02-15 10:01:50|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|3
1613383320000|2021-02-15 10:02:00|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613383340000|2021-02-15 10:02:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613383380000|2021-02-15 10:03:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613383420000|2021-02-15 10:03:40|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1613383430000|2021-02-15 10:03:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613383440000|2021-02-15 10:04:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|3
1613383470000|2021-02-15 10:04:30|2312|2311.7|2312.2|2311.9|2312.2|2311.9|2312|2311.7|2
1613383480000|2021-02-15 10:04:40|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|5
1613383500000|2021-02-15 10:05:00|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613383510000|2021-02-15 10:05:10|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|6
1613383530000|2021-02-15 10:05:30|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|5
1613383570000|2021-02-15 10:06:10|||||||||1
1613383580000|2021-02-15 10:06:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613383600000|2021-02-15 10:06:40|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|5
1613383630000|2021-02-15 10:07:10|||||||||3
1613383670000|2021-02-15 10:07:50|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2
1613383710000|2021-02-15 10:08:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|21
1613383720000|2021-02-15 10:08:40|||||||||1
1613383730000|2021-02-15 10:08:50|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|4
1613383740000|2021-02-15 10:09:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1613383780000|2021-02-15 10:09:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613383790000|2021-02-15 10:09:50|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|3
1613383800000|2021-02-15 10:10:00|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613383840000|2021-02-15 10:10:40|||||||||2
1613383870000|2021-02-15 10:11:10|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613383880000|2021-02-15 10:11:20|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|4
1613383890000|2021-02-15 10:11:30|||||||||1
1613383900000|2021-02-15 10:11:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|4
1613383910000|2021-02-15 10:11:50|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|4
1613383920000|2021-02-15 10:12:00|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|17
1613383940000|2021-02-15 10:12:20|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|10
1613383950000|2021-02-15 10:12:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|5
1613384030000|2021-02-15 10:13:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613384040000|2021-02-15 10:14:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613384050000|2021-02-15 10:14:10|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|2
1613384070000|2021-02-15 10:14:30|||||||||1
1613384080000|2021-02-15 10:14:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613384090000|2021-02-15 10:14:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613384120000|2021-02-15 10:15:20|||||||||3
1613384150000|2021-02-15 10:15:50|||||||||1
1613384160000|2021-02-15 10:16:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613384200000|2021-02-15 10:16:40|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.5|2311.2|4
1613384230000|2021-02-15 10:17:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613384240000|2021-02-15 10:17:20|||||||||1
1613384260000|2021-02-15 10:17:40|2311.9|2311.6|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|8
1613384270000|2021-02-15 10:17:50|||||||||3
1613384280000|2021-02-15 10:18:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613384310000|2021-02-15 10:18:30|2312|2311.7|2312.3|2312|2312.3|2312|2312|2311.7|11
1613384330000|2021-02-15 10:18:50|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|3
1613384340000|2021-02-15 10:19:00|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613384360000|2021-02-15 10:19:20|2312.5|2312.2|2312.8|2312.5|2312.8|2312.5|2312.5|2312.2|41
1613384370000|2021-02-15 10:19:30|2312.9|2312.6|2312.7|2312.4|2313.1|2312.8|2312.7|2312.4|26
1613384390000|2021-02-15 10:19:50|2313|2312.7|2313.4|2313.1|2313.4|2313.1|2313|2312.7|23
1613384400000|2021-02-15 10:20:00|2313.5|2313.2|2313.7|2313.4|2313.9|2313.6|2313.4|2313.1|22
1613384410000|2021-02-15 10:20:10|2313.8|2313.5|2314.3|2314|2314.3|2314|2313.8|2313.5|21
1613384420000|2021-02-15 10:20:20|2314.5|2314.2|2315.5|2315.2|2316.1|2315.8|2314.5|2314.2|307
1613384430000|2021-02-15 10:20:30|2315.3|2315|2315.2|2314.9|2315.3|2315|2315.2|2314.9|6
1613384440000|2021-02-15 10:20:40|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|5
1613384450000|2021-02-15 10:20:50|2315|2314.7|2314.9|2314.6|2315|2314.7|2314.9|2314.6|18
1613384460000|2021-02-15 10:21:00|2314.8|2314.5|2314.5|2314.2|2314.8|2314.5|2314.4|2314.1|15
1613384470000|2021-02-15 10:21:10|2314.6|2314.3|2314.5|2314.2|2314.6|2314.3|2314.5|2314.2|3
1613384480000|2021-02-15 10:21:20|2314.4|2314.1|2314.6|2314.3|2314.6|2314.3|2314.4|2314.1|6
1613384490000|2021-02-15 10:21:30|2314.8|2314.5|2314.5|2314.2|2314.8|2314.5|2314.5|2314.2|7
1613384500000|2021-02-15 10:21:40|||||||||1
1613384510000|2021-02-15 10:21:50|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1613384520000|2021-02-15 10:22:00|||||||||8
1613384540000|2021-02-15 10:22:20|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2
1613384550000|2021-02-15 10:22:30|2315.3|2315|2315.2|2314.9|2315.3|2315|2314.9|2314.6|14
1613384570000|2021-02-15 10:22:50|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1613384580000|2021-02-15 10:23:00|2315.2|2314.9|2315.1|2314.8|2315.2|2314.9|2315.1|2314.8|3
1613384590000|2021-02-15 10:23:10|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2
1613384600000|2021-02-15 10:23:20|2315.5|2315.2|2315.6|2315.3|2315.6|2315.3|2315.5|2315.2|4
1613384610000|2021-02-15 10:23:30|2315.4|2315.1|2315.6|2315.3|2315.6|2315.3|2315.4|2315.1|2
1613384620000|2021-02-15 10:23:40|2315.4|2315.1|2315.3|2315|2315.5|2315.2|2315.3|2315|3
1613384630000|2021-02-15 10:23:50|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2
1613384650000|2021-02-15 10:24:10|||||||||4
1613384660000|2021-02-15 10:24:20|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|3
1613384670000|2021-02-15 10:24:30|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|1
1613384690000|2021-02-15 10:24:50|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|1
1613384700000|2021-02-15 10:25:00|2315.8|2315.5|2315.7|2315.4|2315.8|2315.5|2315.7|2315.4|7
1613384710000|2021-02-15 10:25:10|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|1
1613384720000|2021-02-15 10:25:20|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1613384730000|2021-02-15 10:25:30|2315.5|2315.2|2315.4|2315.1|2315.5|2315.2|2315.4|2315.1|3
1613384740000|2021-02-15 10:25:40|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|3
1613384750000|2021-02-15 10:25:50|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2
1613384770000|2021-02-15 10:26:10|2315.8|2315.5|2315.5|2315.2|2315.8|2315.5|2315.5|2315.2|2
1613384780000|2021-02-15 10:26:20|||||||||1
1613384800000|2021-02-15 10:26:40|2315.3|2315|2315.4|2315.1|2315.4|2315.1|2315.3|2315|3
1613384810000|2021-02-15 10:26:50|2315.7|2315.4|2315.9|2315.6|2315.9|2315.6|2315.7|2315.4|30
1613384820000|2021-02-15 10:27:00|2315.7|2315.4|2316|2315.7|2316|2315.7|2315.7|2315.4|28
1613384830000|2021-02-15 10:27:10|2316.1|2315.8|2316.2|2315.9|2316.2|2315.9|2316.1|2315.8|26
1613384840000|2021-02-15 10:27:20|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|20
1613384860000|2021-02-15 10:27:40|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|1
1613384880000|2021-02-15 10:28:00|2316.1|2315.8|2316.2|2315.9|2316.2|2315.9|2316.1|2315.8|10
1613384890000|2021-02-15 10:28:10|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|1
1613384900000|2021-02-15 10:28:20|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|1
1613384910000|2021-02-15 10:28:30|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|1
1613384920000|2021-02-15 10:28:40|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|4
1613384930000|2021-02-15 10:28:50|2315.7|2315.4|2316|2315.7|2316.1|2315.8|2315.7|2315.4|8
1613384950000|2021-02-15 10:29:10|||||||||1
1613384960000|2021-02-15 10:29:20|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|3
1613385010000|2021-02-15 10:30:10|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|3
1613385050000|2021-02-15 10:30:50|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1613385070000|2021-02-15 10:31:10|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|5
1613385100000|2021-02-15 10:31:40|2315.9|2315.6|2315.7|2315.4|2315.9|2315.6|2315.7|2315.4|5
1613385110000|2021-02-15 10:31:50|2315.6|2315.3|2315.4|2315.1|2315.6|2315.3|2315.4|2315.1|19
1613385120000|2021-02-15 10:32:00|2315.7|2315.4|2315.6|2315.3|2315.7|2315.4|2315.4|2315.1|10
1613385130000|2021-02-15 10:32:10|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2
1613385190000|2021-02-15 10:33:10|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|3
1613385230000|2021-02-15 10:33:50|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|4
1613385240000|2021-02-15 10:34:00|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|10
1613385260000|2021-02-15 10:34:20|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|4
1613385280000|2021-02-15 10:34:40|2315.4|2315.1|2315.3|2315|2315.4|2315.1|2315.3|2315|5
1613385350000|2021-02-15 10:35:50|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|1
1613385360000|2021-02-15 10:36:00|||||||||1
1613385370000|2021-02-15 10:36:10|2315.6|2315.3|2315.9|2315.6|2315.9|2315.6|2315.5|2315.2|6
1613385400000|2021-02-15 10:36:40|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|6
1613385410000|2021-02-15 10:36:50|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|1
1613385430000|2021-02-15 10:37:10|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.5|2315.2|11
1613385460000|2021-02-15 10:37:40|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.5|2315.2|5
1613385470000|2021-02-15 10:37:50|2315.8|2315.5|2315.7|2315.4|2315.8|2315.5|2315.7|2315.4|4
1613385490000|2021-02-15 10:38:10|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2
1613385530000|2021-02-15 10:38:50|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|1
1613385540000|2021-02-15 10:39:00|||||||||6
1613385550000|2021-02-15 10:39:10|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|5
1613385560000|2021-02-15 10:39:20|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|3
1613385570000|2021-02-15 10:39:30|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|4
1613385590000|2021-02-15 10:39:50|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|4
1613385600000|2021-02-15 10:40:00|2315.8|2315.5|2315.7|2315.4|2315.8|2315.5|2315.7|2315.4|5
1613385610000|2021-02-15 10:40:10|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|1
1613385620000|2021-02-15 10:40:20|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.6|2315.3|6
1613385630000|2021-02-15 10:40:30|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2
1613385640000|2021-02-15 10:40:40|2315.5|2315.2|2315.9|2315.6|2315.9|2315.6|2315.5|2315.2|14
1613385650000|2021-02-15 10:40:50|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|15
1613385660000|2021-02-15 10:41:00|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|1
1613385670000|2021-02-15 10:41:10|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2
1613385710000|2021-02-15 10:41:50|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|11
1613385720000|2021-02-15 10:42:00|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|4
1613385730000|2021-02-15 10:42:10|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|3
1613385770000|2021-02-15 10:42:50|2316|2315.7|2315.9|2315.6|2316|2315.7|2315.9|2315.6|4
1613385790000|2021-02-15 10:43:10|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|2
1613385820000|2021-02-15 10:43:40|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|4
1613385840000|2021-02-15 10:44:00|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|5
1613385860000|2021-02-15 10:44:20|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|1
1613385880000|2021-02-15 10:44:40|||||||||1
1613385900000|2021-02-15 10:45:00|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|3
1613385910000|2021-02-15 10:45:10|||||||||2
1613385920000|2021-02-15 10:45:20|2315.9|2315.6|2315.5|2315.2|2315.9|2315.6|2315.5|2315.2|21
1613385930000|2021-02-15 10:45:30|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|3
1613385940000|2021-02-15 10:45:40|2315.4|2315.1|2315.2|2314.9|2315.4|2315.1|2315.2|2314.9|7
1613385950000|2021-02-15 10:45:50|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|7
1613385960000|2021-02-15 10:46:00|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2
1613385970000|2021-02-15 10:46:10|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|3
1613385990000|2021-02-15 10:46:30|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|4
1613386050000|2021-02-15 10:47:30|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1613386060000|2021-02-15 10:47:40|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2
1613386070000|2021-02-15 10:47:50|||||||||2
1613386080000|2021-02-15 10:48:00|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|6
1613386100000|2021-02-15 10:48:20|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|2
1613386140000|2021-02-15 10:49:00|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1613386170000|2021-02-15 10:49:30|2315.5|2315.2|2315.3|2315|2315.5|2315.2|2315.3|2315|4
1613386190000|2021-02-15 10:49:50|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1613386230000|2021-02-15 10:50:30|2315.5|2315.2|2315.6|2315.3|2315.6|2315.3|2315.5|2315.2|2
1613386240000|2021-02-15 10:50:40|||||||||1
1613386260000|2021-02-15 10:51:00|2315.5|2315.2|2315.4|2315.1|2315.5|2315.2|2315.4|2315.1|4
1613386280000|2021-02-15 10:51:20|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2
1613386290000|2021-02-15 10:51:30|2315.5|2315.2|2315.6|2315.3|2315.6|2315.3|2315.5|2315.2|9
1613386300000|2021-02-15 10:51:40|2315.2|2314.9|2315|2314.7|2315.2|2314.9|2315|2314.7|5
1613386320000|2021-02-15 10:52:00|2315.1|2314.8|2315.5|2315.2|2315.5|2315.2|2315.1|2314.8|2
1613386330000|2021-02-15 10:52:10|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|4
1613386350000|2021-02-15 10:52:30|2314.9|2314.6|2314.8|2314.5|2314.9|2314.6|2314.8|2314.5|3
1613386430000|2021-02-15 10:53:50|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1613386440000|2021-02-15 10:54:00|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|4
1613386450000|2021-02-15 10:54:10|||||||||1
1613386530000|2021-02-15 10:55:30|2314.9|2314.6|2314.7|2314.4|2314.9|2314.6|2314.7|2314.4|5
1613386580000|2021-02-15 10:56:20|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1613386610000|2021-02-15 10:56:50|||||||||1
1613386620000|2021-02-15 10:57:00|2314.7|2314.4|2314.8|2314.5|2314.8|2314.5|2314.7|2314.4|4
1613386650000|2021-02-15 10:57:30|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1613386660000|2021-02-15 10:57:40|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.4|2314.1|25
1613386680000|2021-02-15 10:58:00|||||||||7
1613386690000|2021-02-15 10:58:10|2314.3|2314|2314.2|2313.9|2314.3|2314|2314.2|2313.9|13
1613386700000|2021-02-15 10:58:20|2314.3|2314|2314.5|2314.2|2314.5|2314.2|2314.3|2314|3
1613386710000|2021-02-15 10:58:30|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|4
1613386730000|2021-02-15 10:58:50|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|8
1613386750000|2021-02-15 10:59:10|2313.8|2313.5|2313.6|2313.3|2313.8|2313.5|2313.6|2313.3|20
1613386760000|2021-02-15 10:59:20|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|4
1613386770000|2021-02-15 10:59:30|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|3
1613386780000|2021-02-15 10:59:40|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613386790000|2021-02-15 10:59:50|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|4
1613386800000|2021-02-15 11:00:00|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2313.2|2312.9|6
1613386810000|2021-02-15 11:00:10|2313.5|2313.2|2313.2|2312.9|2313.6|2313.3|2313.2|2312.9|13
1613386820000|2021-02-15 11:00:20|2313.4|2313.1|2313.2|2312.9|2313.4|2313.1|2313.2|2312.9|3
1613386830000|2021-02-15 11:00:30|||||||||1
1613386840000|2021-02-15 11:00:40|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|2
1613386850000|2021-02-15 11:00:50|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|4
1613386860000|2021-02-15 11:01:00|2313|2312.7|2312.6|2312.3|2313|2312.7|2312.6|2312.3|13
1613386870000|2021-02-15 11:01:10|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.7|2312.4|7
1613386880000|2021-02-15 11:01:20|2312.5|2312.2|2312.7|2312.4|2312.7|2312.4|2312.5|2312.2|10
1613386890000|2021-02-15 11:01:30|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|6
1613386900000|2021-02-15 11:01:40|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|3
1613386910000|2021-02-15 11:01:50|2312.6|2312.3|2312.2|2311.9|2312.6|2312.3|2312.2|2311.9|49
1613386920000|2021-02-15 11:02:00|2312.1|2311.8|2311.8|2311.5|2312.3|2312|2311.8|2311.5|22
1613386930000|2021-02-15 11:02:10|2312|2311.7|2312|2311.7|2312|2311.7|2311.8|2311.5|14
1613386940000|2021-02-15 11:02:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613386950000|2021-02-15 11:02:30|||||||||2
1613386960000|2021-02-15 11:02:40|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|5
1613386980000|2021-02-15 11:03:00|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|6
1613386990000|2021-02-15 11:03:10|2311.7|2311.4|2311.3|2311|2311.7|2311.4|2311.3|2311|20
1613387000000|2021-02-15 11:03:20|2311.7|2311.4|2311.5|2311.2|2311.7|2311.4|2311.5|2311.2|4
1613387010000|2021-02-15 11:03:30|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|7
1613387020000|2021-02-15 11:03:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|3
1613387030000|2021-02-15 11:03:50|2311.1|2310.8|2310.8|2310.5|2311.1|2310.8|2310.8|2310.5|25
1613387040000|2021-02-15 11:04:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|8
1613387050000|2021-02-15 11:04:10|||||||||1
1613387060000|2021-02-15 11:04:20|||||||||1
1613387070000|2021-02-15 11:04:30|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|9
1613387080000|2021-02-15 11:04:40|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|5
1613387090000|2021-02-15 11:04:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613387110000|2021-02-15 11:05:10|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|12
1613387120000|2021-02-15 11:05:20|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|2
1613387130000|2021-02-15 11:05:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|4
1613387150000|2021-02-15 11:05:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1613387160000|2021-02-15 11:06:00|2310.5|2310.2|2310.7|2310.4|2310.7|2310.4|2310.5|2310.2|10
1613387170000|2021-02-15 11:06:10|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.8|2310.5|10
1613387190000|2021-02-15 11:06:30|2311.4|2311.1|2311.3|2311|2311.5|2311.2|2311.3|2311|7
1613387200000|2021-02-15 11:06:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613387210000|2021-02-15 11:06:50|||||||||3
1613387250000|2021-02-15 11:07:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|3
1613387300000|2021-02-15 11:08:20|||||||||2
1613387310000|2021-02-15 11:08:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613387340000|2021-02-15 11:09:00|2311.3|2311|2311|2310.7|2311.3|2311|2311|2310.7|7
1613387360000|2021-02-15 11:09:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613387390000|2021-02-15 11:09:50|||||||||1
1613387430000|2021-02-15 11:10:30|2310.9|2310.6|2310.5|2310.2|2310.9|2310.6|2310.5|2310.2|49
1613387450000|2021-02-15 11:10:50|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|8
1613387470000|2021-02-15 11:11:10|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|3
1613387480000|2021-02-15 11:11:20|2310.7|2310.4|2311|2310.7|2311|2310.7|2310.7|2310.4|5
1613387500000|2021-02-15 11:11:40|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613387520000|2021-02-15 11:12:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|3
1613387550000|2021-02-15 11:12:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613387570000|2021-02-15 11:12:50|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2
1613387590000|2021-02-15 11:13:10|||||||||2
1613387610000|2021-02-15 11:13:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|4
1613387660000|2021-02-15 11:14:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613387670000|2021-02-15 11:14:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|26
1613387690000|2021-02-15 11:14:50|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|3
1613387700000|2021-02-15 11:15:00|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|2
1613387750000|2021-02-15 11:15:50|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613387760000|2021-02-15 11:16:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613387790000|2021-02-15 11:16:30|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613387830000|2021-02-15 11:17:10|||||||||1
1613387840000|2021-02-15 11:17:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613387860000|2021-02-15 11:17:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613387900000|2021-02-15 11:18:20|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2
1613387930000|2021-02-15 11:18:50|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1613387950000|2021-02-15 11:19:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|5
1613387960000|2021-02-15 11:19:20|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1613387990000|2021-02-15 11:19:50|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1613388010000|2021-02-15 11:20:10|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.9|2312.6|2
1613388020000|2021-02-15 11:20:20|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1613388040000|2021-02-15 11:20:40|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|3
1613388060000|2021-02-15 11:21:00|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|7
1613388090000|2021-02-15 11:21:30|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2
1613388100000|2021-02-15 11:21:40|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613388120000|2021-02-15 11:22:00|2312.6|2312.3|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|2
1613388160000|2021-02-15 11:22:40|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|4
1613388170000|2021-02-15 11:22:50|||||||||1
1613388180000|2021-02-15 11:23:00|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2
1613388230000|2021-02-15 11:23:50|2313|2312.7|2313.3|2313|2313.4|2313.1|2313|2312.7|98
1613388240000|2021-02-15 11:24:00|2313.4|2313.1|2313.6|2313.3|2313.6|2313.3|2313.4|2313.1|5
1613388250000|2021-02-15 11:24:10|2313.7|2313.4|2313.8|2313.5|2313.9|2313.6|2313.7|2313.4|51
1613388260000|2021-02-15 11:24:20|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|3
1613388290000|2021-02-15 11:24:50|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|3
1613388300000|2021-02-15 11:25:00|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|2
1613388310000|2021-02-15 11:25:10|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|12
1613388360000|2021-02-15 11:26:00|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|3
1613388370000|2021-02-15 11:26:10|||||||||1
1613388400000|2021-02-15 11:26:40|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1613388420000|2021-02-15 11:27:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2
1613388440000|2021-02-15 11:27:20|2313.4|2313.1|2313.6|2313.3|2313.6|2313.3|2313.4|2313.1|3
1613388450000|2021-02-15 11:27:30|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2
1613388470000|2021-02-15 11:27:50|||||||||1
1613388490000|2021-02-15 11:28:10|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.6|2313.3|3
1613388530000|2021-02-15 11:28:50|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1613388540000|2021-02-15 11:29:00|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1613388550000|2021-02-15 11:29:10|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|3
1613388600000|2021-02-15 11:30:00|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1613388620000|2021-02-15 11:30:20|2313.8|2313.5|2313.6|2313.3|2313.8|2313.5|2313.6|2313.3|3
1613388630000|2021-02-15 11:30:30|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1613388680000|2021-02-15 11:31:20|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|3
1613388690000|2021-02-15 11:31:30|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613388720000|2021-02-15 11:32:00|||||||||3
1613388740000|2021-02-15 11:32:20|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|4
1613388750000|2021-02-15 11:32:30|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|4
1613388760000|2021-02-15 11:32:40|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1613388770000|2021-02-15 11:32:50|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|6
1613388790000|2021-02-15 11:33:10|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|3
1613388860000|2021-02-15 11:34:20|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1613388880000|2021-02-15 11:34:40|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|12
1613388890000|2021-02-15 11:34:50|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313.3|2313|2
1613388920000|2021-02-15 11:35:20|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613388930000|2021-02-15 11:35:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1613388980000|2021-02-15 11:36:20|||||||||1
1613388990000|2021-02-15 11:36:30|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1613389000000|2021-02-15 11:36:40|||||||||1
1613389010000|2021-02-15 11:36:50|2314.2|2313.9|2314.1|2313.8|2314.3|2314|2314.1|2313.8|10
1613389020000|2021-02-15 11:37:00|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1613389030000|2021-02-15 11:37:10|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1613389050000|2021-02-15 11:37:30|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1613389060000|2021-02-15 11:37:40|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|1
1613389070000|2021-02-15 11:37:50|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1613389110000|2021-02-15 11:38:30|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|3
1613389120000|2021-02-15 11:38:40|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1613389130000|2021-02-15 11:38:50|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|10
1613389140000|2021-02-15 11:39:00|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|3
1613389180000|2021-02-15 11:39:40|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1613389190000|2021-02-15 11:39:50|2313.9|2313.6|2314.2|2313.9|2314.2|2313.9|2313.9|2313.6|2
1613389220000|2021-02-15 11:40:20|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613389230000|2021-02-15 11:40:30|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|8
1613389240000|2021-02-15 11:40:40|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613389270000|2021-02-15 11:41:10|||||||||2
1613389280000|2021-02-15 11:41:20|2313.8|2313.5|2313.6|2313.3|2313.8|2313.5|2313.6|2313.3|11
1613389290000|2021-02-15 11:41:30|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|3
1613389310000|2021-02-15 11:41:50|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|5
1613389320000|2021-02-15 11:42:00|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|2
1613389360000|2021-02-15 11:42:40|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2
1613389370000|2021-02-15 11:42:50|||||||||1
1613389380000|2021-02-15 11:43:00|||||||||1
1613389390000|2021-02-15 11:43:10|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1613389450000|2021-02-15 11:44:10|2313.5|2313.2|2313.2|2312.9|2313.5|2313.2|2313.2|2312.9|4
1613389460000|2021-02-15 11:44:20|||||||||1
1613389490000|2021-02-15 11:44:50|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1613389530000|2021-02-15 11:45:30|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1613389550000|2021-02-15 11:45:50|||||||||1
1613389560000|2021-02-15 11:46:00|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1613389580000|2021-02-15 11:46:20|||||||||1
1613389600000|2021-02-15 11:46:40|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1613389620000|2021-02-15 11:47:00|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613389630000|2021-02-15 11:47:10|2312.9|2312.6|2312.6|2312.3|2312.9|2312.6|2312.6|2312.3|3
1613389640000|2021-02-15 11:47:20|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1613389680000|2021-02-15 11:48:00|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|3
1613389770000|2021-02-15 11:49:30|2313.2|2312.9|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|3
1613389780000|2021-02-15 11:49:40|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613389800000|2021-02-15 11:50:00|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1613389810000|2021-02-15 11:50:10|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|8
1613389820000|2021-02-15 11:50:20|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1613389830000|2021-02-15 11:50:30|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613389840000|2021-02-15 11:50:40|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|6
1613389860000|2021-02-15 11:51:00|||||||||6
1613389880000|2021-02-15 11:51:20|2312.3|2312|2312.2|2311.9|2312.3|2312|2312.2|2311.9|37
1613389890000|2021-02-15 11:51:30|2312.1|2311.8|2312.3|2312|2312.4|2312.1|2312|2311.7|17
1613389910000|2021-02-15 11:51:50|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|5
1613389930000|2021-02-15 11:52:10|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1613389950000|2021-02-15 11:52:30|||||||||1
1613389960000|2021-02-15 11:52:40|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.7|2312.4|31
1613389970000|2021-02-15 11:52:50|2312.6|2312.3|2312.5|2312.2|2312.6|2312.3|2312.5|2312.2|3
1613389990000|2021-02-15 11:53:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613390030000|2021-02-15 11:53:50|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2
1613390060000|2021-02-15 11:54:20|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613390110000|2021-02-15 11:55:10|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|1
1613390120000|2021-02-15 11:55:20|||||||||1
1613390140000|2021-02-15 11:55:40|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|3
1613390190000|2021-02-15 11:56:30|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2
1613390200000|2021-02-15 11:56:40|||||||||1
1613390240000|2021-02-15 11:57:20|2312.4|2312.1|2312.3|2312|2312.4|2312.1|2312.2|2311.9|24
1613390250000|2021-02-15 11:57:30|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|3
1613390300000|2021-02-15 11:58:20|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2
1613390310000|2021-02-15 11:58:30|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613390320000|2021-02-15 11:58:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613390330000|2021-02-15 11:58:50|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613390380000|2021-02-15 11:59:40|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|5
1613390390000|2021-02-15 11:59:50|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.3|2312|7
1613390400000|2021-02-15 12:00:00|||||||||1
1613390410000|2021-02-15 12:00:10|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613390440000|2021-02-15 12:00:40|2311.7|2311.4|2312|2311.7|2312|2311.7|2311.7|2311.4|5
1613390460000|2021-02-15 12:01:00|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613390470000|2021-02-15 12:01:10|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613390480000|2021-02-15 12:01:20|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|3
1613390490000|2021-02-15 12:01:30|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613390510000|2021-02-15 12:01:50|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.8|2311.5|4
1613390550000|2021-02-15 12:02:30|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613390580000|2021-02-15 12:03:00|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|3
1613390590000|2021-02-15 12:03:10|||||||||1
1613390610000|2021-02-15 12:03:30|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613390640000|2021-02-15 12:04:00|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2
1613390680000|2021-02-15 12:04:40|2312.3|2312|2312|2311.7|2312.3|2312|2312|2311.7|3
1613390700000|2021-02-15 12:05:00|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|3
1613390710000|2021-02-15 12:05:10|||||||||1
1613390720000|2021-02-15 12:05:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613390730000|2021-02-15 12:05:30|2311.8|2311.5|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|8
1613390740000|2021-02-15 12:05:40|||||||||1
1613390770000|2021-02-15 12:06:10|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613390780000|2021-02-15 12:06:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1613390790000|2021-02-15 12:06:30|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613390810000|2021-02-15 12:06:50|||||||||1
1613390890000|2021-02-15 12:08:10|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613390910000|2021-02-15 12:08:30|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613390960000|2021-02-15 12:09:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2
1613391010000|2021-02-15 12:10:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613391020000|2021-02-15 12:10:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613391070000|2021-02-15 12:11:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|3
1613391110000|2021-02-15 12:11:50|||||||||1
1613391130000|2021-02-15 12:12:10|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613391140000|2021-02-15 12:12:20|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|3
1613391170000|2021-02-15 12:12:50|2311|2310.7|2310.8|2310.5|2311.1|2310.8|2310.8|2310.5|8
1613391210000|2021-02-15 12:13:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|5
1613391220000|2021-02-15 12:13:40|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2
1613391240000|2021-02-15 12:14:00|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.3|2311|4
1613391260000|2021-02-15 12:14:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613391330000|2021-02-15 12:15:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613391340000|2021-02-15 12:15:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613391360000|2021-02-15 12:16:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|3
1613391380000|2021-02-15 12:16:20|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.3|2311|3
1613391400000|2021-02-15 12:16:40|||||||||1
1613391420000|2021-02-15 12:17:00|||||||||1
1613391480000|2021-02-15 12:18:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2
1613391510000|2021-02-15 12:18:30|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|2
1613391520000|2021-02-15 12:18:40|2312.2|2311.9|2311.7|2311.4|2312.2|2311.9|2311.7|2311.4|25
1613391540000|2021-02-15 12:19:00|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|7
1613391550000|2021-02-15 12:19:10|2311.4|2311.1|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|4
1613391560000|2021-02-15 12:19:20|||||||||2
1613391570000|2021-02-15 12:19:30|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.3|2311|2
1613391580000|2021-02-15 12:19:40|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|26
1613391590000|2021-02-15 12:19:50|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2312|2311.7|3
1613391600000|2021-02-15 12:20:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613391610000|2021-02-15 12:20:10|2312.1|2311.8|2312.3|2312|2312.3|2312|2312.1|2311.8|4
1613391620000|2021-02-15 12:20:20|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|6
1613391630000|2021-02-15 12:20:30|||||||||1
1613391650000|2021-02-15 12:20:50|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613391680000|2021-02-15 12:21:20|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2
1613391690000|2021-02-15 12:21:30|2312.8|2312.5|2313|2312.7|2313|2312.7|2312.8|2312.5|18
1613391730000|2021-02-15 12:22:10|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2
1613391740000|2021-02-15 12:22:20|||||||||1
1613391760000|2021-02-15 12:22:40|2312.8|2312.5|2313.1|2312.8|2313.1|2312.8|2312.8|2312.5|17
1613391790000|2021-02-15 12:23:10|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|4
1613391800000|2021-02-15 12:23:20|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2
1613391830000|2021-02-15 12:23:50|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|2
1613391870000|2021-02-15 12:24:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613391880000|2021-02-15 12:24:40|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|3
1613391900000|2021-02-15 12:25:00|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2
1613391930000|2021-02-15 12:25:30|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.8|2312.5|6
1613391970000|2021-02-15 12:26:10|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613391990000|2021-02-15 12:26:30|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|4
1613392000000|2021-02-15 12:26:40|2312.9|2312.6|2312.7|2312.4|2312.9|2312.6|2312.7|2312.4|2
1613392010000|2021-02-15 12:26:50|2313|2312.7|2312.7|2312.4|2313|2312.7|2312.7|2312.4|4
1613392020000|2021-02-15 12:27:00|||||||||5
1613392040000|2021-02-15 12:27:20|2313.1|2312.8|2312.8|2312.5|2313.1|2312.8|2312.8|2312.5|2
1613392050000|2021-02-15 12:27:30|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1613392150000|2021-02-15 12:29:10|||||||||1
1613392160000|2021-02-15 12:29:20|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|4
1613392180000|2021-02-15 12:29:40|2313.2|2312.9|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|4
1613392200000|2021-02-15 12:30:00|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613392220000|2021-02-15 12:30:20|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2
1613392230000|2021-02-15 12:30:30|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1613392240000|2021-02-15 12:30:40|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1613392270000|2021-02-15 12:31:10|||||||||1
1613392280000|2021-02-15 12:31:20|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613392290000|2021-02-15 12:31:30|||||||||2
1613392320000|2021-02-15 12:32:00|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|5
1613392340000|2021-02-15 12:32:20|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1613392350000|2021-02-15 12:32:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613392390000|2021-02-15 12:33:10|||||||||7
1613392420000|2021-02-15 12:33:40|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|2
1613392430000|2021-02-15 12:33:50|2313.1|2312.8|2313.3|2313|2313.3|2313|2313.1|2312.8|5
1613392460000|2021-02-15 12:34:20|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|11
1613392540000|2021-02-15 12:35:40|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1613392560000|2021-02-15 12:36:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|3
1613392620000|2021-02-15 12:37:00|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|2
1613392630000|2021-02-15 12:37:10|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2313.2|2312.9|2
1613392680000|2021-02-15 12:38:00|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2
1613392780000|2021-02-15 12:39:40|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1613392790000|2021-02-15 12:39:50|2312|2311.7|2312.7|2312.4|2312.7|2312.4|2312|2311.7|22
1613392810000|2021-02-15 12:40:10|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|3
1613392820000|2021-02-15 12:40:20|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|3
1613392830000|2021-02-15 12:40:30|||||||||1
1613392860000|2021-02-15 12:41:00|||||||||1
1613392920000|2021-02-15 12:42:00|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2
1613392930000|2021-02-15 12:42:10|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|2
1613392940000|2021-02-15 12:42:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613392950000|2021-02-15 12:42:30|2311.9|2311.6|2312.1|2311.8|2312.1|2311.8|2311.9|2311.6|2
1613393010000|2021-02-15 12:43:30|2311.7|2311.4|2312|2311.7|2312|2311.7|2311.7|2311.4|4
1613393020000|2021-02-15 12:43:40|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613393030000|2021-02-15 12:43:50|2311.8|2311.5|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|2
1613393040000|2021-02-15 12:44:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2
1613393050000|2021-02-15 12:44:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|3
1613393060000|2021-02-15 12:44:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2
1613393070000|2021-02-15 12:44:30|||||||||1
1613393080000|2021-02-15 12:44:40|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613393110000|2021-02-15 12:45:10|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613393120000|2021-02-15 12:45:20|||||||||5
1613393130000|2021-02-15 12:45:30|||||||||2
1613393140000|2021-02-15 12:45:40|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|6
1613393160000|2021-02-15 12:46:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613393170000|2021-02-15 12:46:10|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613393200000|2021-02-15 12:46:40|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|3
1613393230000|2021-02-15 12:47:10|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613393310000|2021-02-15 12:48:30|||||||||2
1613393330000|2021-02-15 12:48:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613393360000|2021-02-15 12:49:20|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613393390000|2021-02-15 12:49:50|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.2|2310.9|12
1613393400000|2021-02-15 12:50:00|||||||||1
1613393420000|2021-02-15 12:50:20|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|6
1613393430000|2021-02-15 12:50:30|||||||||1
1613393460000|2021-02-15 12:51:00|2311.1|2310.8|2310.8|2310.5|2311.1|2310.8|2310.8|2310.5|13
1613393470000|2021-02-15 12:51:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1613393500000|2021-02-15 12:51:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1613393510000|2021-02-15 12:51:50|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|7
1613393520000|2021-02-15 12:52:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613393560000|2021-02-15 12:52:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613393570000|2021-02-15 12:52:50|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|2
1613393580000|2021-02-15 12:53:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613393590000|2021-02-15 12:53:10|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613393610000|2021-02-15 12:53:30|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613393640000|2021-02-15 12:54:00|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613393660000|2021-02-15 12:54:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613393680000|2021-02-15 12:54:40|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613393700000|2021-02-15 12:55:00|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|2
1613393730000|2021-02-15 12:55:30|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|2
1613393760000|2021-02-15 12:56:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613393790000|2021-02-15 12:56:30|||||||||1
1613393820000|2021-02-15 12:57:00|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613393830000|2021-02-15 12:57:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|4
1613393850000|2021-02-15 12:57:30|||||||||1
1613393860000|2021-02-15 12:57:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1613393880000|2021-02-15 12:58:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613393910000|2021-02-15 12:58:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1613393930000|2021-02-15 12:58:50|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613393940000|2021-02-15 12:59:00|||||||||1
1613393960000|2021-02-15 12:59:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613393970000|2021-02-15 12:59:30|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.2|2310.9|4
1613394000000|2021-02-15 13:00:00|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|3
1613394020000|2021-02-15 13:00:20|||||||||1
1613394030000|2021-02-15 13:00:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|2
1613394060000|2021-02-15 13:01:00|2311|2310.7|2311.2|2310.9|2311.2|2310.9|2311|2310.7|4
1613394080000|2021-02-15 13:01:20|||||||||2
1613394090000|2021-02-15 13:01:30|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613394100000|2021-02-15 13:01:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|8
1613394110000|2021-02-15 13:01:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613394130000|2021-02-15 13:02:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613394170000|2021-02-15 13:02:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613394180000|2021-02-15 13:03:00|||||||||1
1613394190000|2021-02-15 13:03:10|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|4
1613394210000|2021-02-15 13:03:30|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613394220000|2021-02-15 13:03:40|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1613394240000|2021-02-15 13:04:00|2311|2310.7|2311.2|2310.9|2311.2|2310.9|2311|2310.7|15
1613394250000|2021-02-15 13:04:10|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|6
1613394260000|2021-02-15 13:04:20|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|3
1613394270000|2021-02-15 13:04:30|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|2
1613394280000|2021-02-15 13:04:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613394330000|2021-02-15 13:05:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|6
1613394340000|2021-02-15 13:05:40|||||||||1
1613394350000|2021-02-15 13:05:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613394360000|2021-02-15 13:06:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|4
1613394370000|2021-02-15 13:06:10|||||||||2
1613394420000|2021-02-15 13:07:00|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|3
1613394430000|2021-02-15 13:07:10|||||||||3
1613394470000|2021-02-15 13:07:50|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.1|2310.8|8
1613394480000|2021-02-15 13:08:00|2311.1|2310.8|2311.3|2311|2311.3|2311|2311.1|2310.8|2
1613394490000|2021-02-15 13:08:10|||||||||1
1613394510000|2021-02-15 13:08:30|2311.4|2311.1|2311.8|2311.5|2311.9|2311.6|2311.4|2311.1|22
1613394520000|2021-02-15 13:08:40|2311.5|2311.2|2311.8|2311.5|2311.8|2311.5|2311.5|2311.2|4
1613394530000|2021-02-15 13:08:50|2311.5|2311.2|2311.8|2311.5|2311.8|2311.5|2311.5|2311.2|2
1613394540000|2021-02-15 13:09:00|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|5
1613394590000|2021-02-15 13:09:50|2311.3|2311|2311.7|2311.4|2311.7|2311.4|2311.3|2311|3
1613394620000|2021-02-15 13:10:20|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613394630000|2021-02-15 13:10:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613394640000|2021-02-15 13:10:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1613394650000|2021-02-15 13:10:50|||||||||1
1613394670000|2021-02-15 13:11:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613394690000|2021-02-15 13:11:30|||||||||3
1613394700000|2021-02-15 13:11:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613394720000|2021-02-15 13:12:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613394730000|2021-02-15 13:12:10|||||||||1
1613394740000|2021-02-15 13:12:20|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613394750000|2021-02-15 13:12:30|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613394760000|2021-02-15 13:12:40|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613394780000|2021-02-15 13:13:00|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|5
1613394790000|2021-02-15 13:13:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613394830000|2021-02-15 13:13:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613394840000|2021-02-15 13:14:00|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|2
1613394870000|2021-02-15 13:14:30|2311|2310.7|2311.2|2310.9|2311.2|2310.9|2311|2310.7|3
1613394930000|2021-02-15 13:15:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613394950000|2021-02-15 13:15:50|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|5
1613394960000|2021-02-15 13:16:00|2311.3|2311|2311.8|2311.5|2311.8|2311.5|2311.3|2311|6
1613394980000|2021-02-15 13:16:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613394990000|2021-02-15 13:16:30|2311.5|2311.2|2311.7|2311.4|2311.7|2311.4|2311.5|2311.2|3
1613395090000|2021-02-15 13:18:10|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2
1613395100000|2021-02-15 13:18:20|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|3
1613395110000|2021-02-15 13:18:30|||||||||1
1613395120000|2021-02-15 13:18:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|3
1613395150000|2021-02-15 13:19:10|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.3|2311|8
1613395190000|2021-02-15 13:19:50|||||||||2
1613395200000|2021-02-15 13:20:00|2311.4|2311.1|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|4
1613395210000|2021-02-15 13:20:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|3
1613395220000|2021-02-15 13:20:20|||||||||1
1613395230000|2021-02-15 13:20:30|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|3
1613395250000|2021-02-15 13:20:50|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|13
1613395260000|2021-02-15 13:21:00|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2
1613395290000|2021-02-15 13:21:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613395300000|2021-02-15 13:21:40|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613395320000|2021-02-15 13:22:00|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.9|2311.6|2
1613395350000|2021-02-15 13:22:30|2311.8|2311.5|2312.1|2311.8|2312.1|2311.8|2311.8|2311.5|6
1613395370000|2021-02-15 13:22:50|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1613395440000|2021-02-15 13:24:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613395460000|2021-02-15 13:24:20|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|5
1613395470000|2021-02-15 13:24:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|3
1613395490000|2021-02-15 13:24:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613395520000|2021-02-15 13:25:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613395530000|2021-02-15 13:25:30|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2
1613395550000|2021-02-15 13:25:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613395570000|2021-02-15 13:26:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|6
1613395580000|2021-02-15 13:26:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613395710000|2021-02-15 13:28:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|4
1613395720000|2021-02-15 13:28:40|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2
1613395730000|2021-02-15 13:28:50|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|4
1613395810000|2021-02-15 13:30:10|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|3
1613395820000|2021-02-15 13:30:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613395830000|2021-02-15 13:30:30|2312.1|2311.8|2312.3|2312|2312.3|2312|2312.1|2311.8|7
1613395850000|2021-02-15 13:30:50|||||||||1
1613395860000|2021-02-15 13:31:00|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613395870000|2021-02-15 13:31:10|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613395900000|2021-02-15 13:31:40|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2311.8|2311.5|9
1613395920000|2021-02-15 13:32:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613395980000|2021-02-15 13:33:00|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|2
1613396020000|2021-02-15 13:33:40|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2
1613396040000|2021-02-15 13:34:00|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613396090000|2021-02-15 13:34:50|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|18
1613396130000|2021-02-15 13:35:30|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613396160000|2021-02-15 13:36:00|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|14
1613396170000|2021-02-15 13:36:10|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613396180000|2021-02-15 13:36:20|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|14
1613396200000|2021-02-15 13:36:40|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311|2310.7|13
1613396210000|2021-02-15 13:36:50|2311.3|2311|2311.5|2311.2|2311.6|2311.3|2311.3|2311|10
1613396220000|2021-02-15 13:37:00|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|2
1613396250000|2021-02-15 13:37:30|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613396320000|2021-02-15 13:38:40|||||||||1
1613396350000|2021-02-15 13:39:10|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|2
1613396420000|2021-02-15 13:40:20|||||||||1
1613396430000|2021-02-15 13:40:30|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|2
1613396490000|2021-02-15 13:41:30|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613396530000|2021-02-15 13:42:10|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|2
1613396590000|2021-02-15 13:43:10|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613396620000|2021-02-15 13:43:40|2312|2311.7|2312.2|2311.9|2312.2|2311.9|2312|2311.7|4
1613396630000|2021-02-15 13:43:50|||||||||2
1613396660000|2021-02-15 13:44:20|2312.3|2312|2312.5|2312.2|2312.5|2312.2|2312.2|2311.9|9
1613396700000|2021-02-15 13:45:00|2312.3|2312|2312.3|2312|2312.4|2312.1|2312.3|2312|7
1613396710000|2021-02-15 13:45:10|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|5
1613396740000|2021-02-15 13:45:40|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613396780000|2021-02-15 13:46:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613396830000|2021-02-15 13:47:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613396850000|2021-02-15 13:47:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613396890000|2021-02-15 13:48:10|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|3
1613396940000|2021-02-15 13:49:00|2311.6|2311.3|2311.4|2311.1|2311.6|2311.3|2311.4|2311.1|3
1613396960000|2021-02-15 13:49:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613397010000|2021-02-15 13:50:10|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613397020000|2021-02-15 13:50:20|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613397030000|2021-02-15 13:50:30|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|3
1613397040000|2021-02-15 13:50:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|4
1613397050000|2021-02-15 13:50:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613397070000|2021-02-15 13:51:10|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613397150000|2021-02-15 13:52:30|2311.5|2311.2|2311.7|2311.4|2311.7|2311.4|2311.3|2311|6
1613397180000|2021-02-15 13:53:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613397200000|2021-02-15 13:53:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|7
1613397240000|2021-02-15 13:54:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613397260000|2021-02-15 13:54:20|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.3|2311|9
1613397300000|2021-02-15 13:55:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613397310000|2021-02-15 13:55:10|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|3
1613397320000|2021-02-15 13:55:20|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|7
1613397330000|2021-02-15 13:55:30|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|4
1613397340000|2021-02-15 13:55:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613397360000|2021-02-15 13:56:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613397410000|2021-02-15 13:56:50|||||||||6
1613397420000|2021-02-15 13:57:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613397440000|2021-02-15 13:57:20|||||||||1
1613397460000|2021-02-15 13:57:40|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613397500000|2021-02-15 13:58:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613397520000|2021-02-15 13:58:40|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|2
1613397550000|2021-02-15 13:59:10|||||||||3
1613397560000|2021-02-15 13:59:20|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613397600000|2021-02-15 14:00:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|3
1613397610000|2021-02-15 14:00:10|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|7
1613397620000|2021-02-15 14:00:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2
1613397630000|2021-02-15 14:00:30|2311.5|2311.2|2311.8|2311.5|2311.8|2311.5|2311.5|2311.2|3
1613397640000|2021-02-15 14:00:40|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2
1613397680000|2021-02-15 14:01:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613397690000|2021-02-15 14:01:30|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613397710000|2021-02-15 14:01:50|2311.8|2311.5|2311.6|2311.3|2311.8|2311.5|2311.6|2311.3|2
1613397720000|2021-02-15 14:02:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613397750000|2021-02-15 14:02:30|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613397780000|2021-02-15 14:03:00|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2312|2311.7|5
1613397800000|2021-02-15 14:03:20|2312.2|2311.9|2312.1|2311.8|2312.3|2312|2312.1|2311.8|16
1613397810000|2021-02-15 14:03:30|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|2
1613397820000|2021-02-15 14:03:40|||||||||2
1613397830000|2021-02-15 14:03:50|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613397840000|2021-02-15 14:04:00|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.4|2312.1|19
1613397850000|2021-02-15 14:04:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2
1613397870000|2021-02-15 14:04:30|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|3
1613397890000|2021-02-15 14:04:50|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|3
1613397910000|2021-02-15 14:05:10|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|3
1613397920000|2021-02-15 14:05:20|2312.1|2311.8|2312.4|2312.1|2312.4|2312.1|2312|2311.7|7
1613397940000|2021-02-15 14:05:40|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613397980000|2021-02-15 14:06:20|||||||||1
1613398000000|2021-02-15 14:06:40|2312.1|2311.8|2311.9|2311.6|2312.1|2311.8|2311.9|2311.6|3
1613398030000|2021-02-15 14:07:10|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613398050000|2021-02-15 14:07:30|||||||||1
1613398090000|2021-02-15 14:08:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613398110000|2021-02-15 14:08:30|||||||||1
1613398120000|2021-02-15 14:08:40|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613398140000|2021-02-15 14:09:00|||||||||2
1613398150000|2021-02-15 14:09:10|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613398160000|2021-02-15 14:09:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2
1613398220000|2021-02-15 14:10:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|4
1613398230000|2021-02-15 14:10:30|||||||||1
1613398260000|2021-02-15 14:11:00|||||||||1
1613398290000|2021-02-15 14:11:30|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2
1613398340000|2021-02-15 14:12:20|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|3
1613398360000|2021-02-15 14:12:40|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|4
1613398380000|2021-02-15 14:13:00|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|2
1613398400000|2021-02-15 14:13:20|||||||||2
1613398410000|2021-02-15 14:13:30|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613398420000|2021-02-15 14:13:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613398440000|2021-02-15 14:14:00|2311.3|2311|2311.6|2311.3|2311.6|2311.3|2311.3|2311|7
1613398470000|2021-02-15 14:14:30|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|2
1613398510000|2021-02-15 14:15:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613398530000|2021-02-15 14:15:30|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|2
1613398580000|2021-02-15 14:16:20|2311.1|2310.8|2311.4|2311.1|2311.4|2311.1|2311.1|2310.8|2
1613398640000|2021-02-15 14:17:20|||||||||1
1613398650000|2021-02-15 14:17:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613398660000|2021-02-15 14:17:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613398670000|2021-02-15 14:17:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613398750000|2021-02-15 14:19:10|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.3|2311|9
1613398760000|2021-02-15 14:19:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613398770000|2021-02-15 14:19:30|||||||||1
1613398840000|2021-02-15 14:20:40|2311.6|2311.3|2312|2311.7|2312|2311.7|2311.6|2311.3|13
1613398850000|2021-02-15 14:20:50|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|6
1613398880000|2021-02-15 14:21:20|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|3
1613398890000|2021-02-15 14:21:30|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|3
1613398900000|2021-02-15 14:21:40|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613398910000|2021-02-15 14:21:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613398930000|2021-02-15 14:22:10|||||||||1
1613398940000|2021-02-15 14:22:20|||||||||3
1613398950000|2021-02-15 14:22:30|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|3
1613398960000|2021-02-15 14:22:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|3
1613398970000|2021-02-15 14:22:50|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613398980000|2021-02-15 14:23:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613398990000|2021-02-15 14:23:10|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613399000000|2021-02-15 14:23:20|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|10
1613399010000|2021-02-15 14:23:30|2311.6|2311.3|2311.6|2311.3|2311.8|2311.5|2311.6|2311.3|3
1613399020000|2021-02-15 14:23:40|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|4
1613399060000|2021-02-15 14:24:20|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.8|2311.5|6
1613399090000|2021-02-15 14:24:50|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613399110000|2021-02-15 14:25:10|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613399120000|2021-02-15 14:25:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613399180000|2021-02-15 14:26:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613399190000|2021-02-15 14:26:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|2
1613399200000|2021-02-15 14:26:40|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613399210000|2021-02-15 14:26:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|3
1613399220000|2021-02-15 14:27:00|2312|2311.7|2312|2311.7|2312|2311.7|2311.8|2311.5|35
1613399230000|2021-02-15 14:27:10|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.9|2311.6|47
1613399240000|2021-02-15 14:27:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|4
1613399260000|2021-02-15 14:27:40|2311.7|2311.4|2311.4|2311.1|2311.8|2311.5|2311.4|2311.1|9
1613399270000|2021-02-15 14:27:50|2311.6|2311.3|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|3
1613399300000|2021-02-15 14:28:20|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|4
1613399310000|2021-02-15 14:28:30|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|16
1613399340000|2021-02-15 14:29:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613399350000|2021-02-15 14:29:10|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|3
1613399370000|2021-02-15 14:29:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613399380000|2021-02-15 14:29:40|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.1|2310.8|32
1613399390000|2021-02-15 14:29:50|2311.3|2311|2311|2310.7|2311.3|2311|2310.8|2310.5|80
1613399400000|2021-02-15 14:30:00|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|7
1613399410000|2021-02-15 14:30:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|8
1613399420000|2021-02-15 14:30:20|2310.6|2310.3|2310.7|2310.4|2310.8|2310.5|2310.6|2310.3|8
1613399430000|2021-02-15 14:30:30|||||||||1
1613399440000|2021-02-15 14:30:40|2310.9|2310.6|2310.2|2309.9|2310.9|2310.6|2310|2309.7|40
1613399450000|2021-02-15 14:30:50|2310|2309.7|2310.2|2309.9|2310.2|2309.9|2309.6|2309.3|113
1613399460000|2021-02-15 14:31:00|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310|2309.7|11
1613399470000|2021-02-15 14:31:10|||||||||4
1613399480000|2021-02-15 14:31:20|2310.3|2310|2310.4|2310.1|2310.5|2310.2|2310.3|2310|19
1613399490000|2021-02-15 14:31:30|2310.5|2310.2|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|14
1613399510000|2021-02-15 14:31:50|2310.6|2310.3|2310.2|2309.9|2310.7|2310.4|2310.2|2309.9|18
1613399520000|2021-02-15 14:32:00|2310|2309.7|2310.2|2309.9|2310.2|2309.9|2310|2309.7|6
1613399530000|2021-02-15 14:32:10|2310|2309.7|2310.2|2309.9|2310.2|2309.9|2309.9|2309.6|5
1613399540000|2021-02-15 14:32:20|2310.1|2309.8|2309.6|2309.3|2310.1|2309.8|2309.5|2309.2|20
1613399550000|2021-02-15 14:32:30|2309.3|2309|2309|2308.7|2309.3|2309|2309|2308.7|17
1613399560000|2021-02-15 14:32:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613399570000|2021-02-15 14:32:50|2309|2308.7|2309.2|2308.9|2309.3|2309|2309|2308.7|8
1613399580000|2021-02-15 14:33:00|2309.1|2308.8|2309.5|2309.2|2309.5|2309.2|2309.1|2308.8|11
1613399590000|2021-02-15 14:33:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|8
1613399600000|2021-02-15 14:33:20|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.4|2309.1|8
1613399610000|2021-02-15 14:33:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1613399630000|2021-02-15 14:33:50|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.3|2309|8
1613399640000|2021-02-15 14:34:00|2309.2|2308.9|2309.3|2309|2309.4|2309.1|2309.2|2308.9|6
1613399650000|2021-02-15 14:34:10|2309.4|2309.1|2309.2|2308.9|2309.4|2309.1|2309.1|2308.8|14
1613399660000|2021-02-15 14:34:20|2309.4|2309.1|2309.7|2309.4|2309.7|2309.4|2309.4|2309.1|6
1613399680000|2021-02-15 14:34:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1613399690000|2021-02-15 14:34:50|2309.8|2309.5|2309.6|2309.3|2309.8|2309.5|2309.4|2309.1|13
1613399700000|2021-02-15 14:35:00|2309.9|2309.6|2310.4|2310.1|2310.6|2310.3|2309.9|2309.6|74
1613399710000|2021-02-15 14:35:10|2310.5|2310.2|2311.1|2310.8|2311.4|2311.1|2310.5|2310.2|45
1613399720000|2021-02-15 14:35:20|2310.9|2310.6|2311.1|2310.8|2311.3|2311|2310.9|2310.6|13
1613399730000|2021-02-15 14:35:30|2311.3|2311|2311.8|2311.5|2311.9|2311.6|2311.3|2311|49
1613399740000|2021-02-15 14:35:40|2311.6|2311.3|2311.7|2311.4|2311.9|2311.6|2311.5|2311.2|11
1613399750000|2021-02-15 14:35:50|2311.6|2311.3|2311.6|2311.3|2311.8|2311.5|2311.6|2311.3|6
1613399760000|2021-02-15 14:36:00|2311.4|2311.1|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|10
1613399770000|2021-02-15 14:36:10|2311.3|2311|2311.6|2311.3|2311.6|2311.3|2311.1|2310.8|12
1613399780000|2021-02-15 14:36:20|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|4
1613399790000|2021-02-15 14:36:30|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|7
1613399810000|2021-02-15 14:36:50|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613399820000|2021-02-15 14:37:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|3
1613399850000|2021-02-15 14:37:30|||||||||1
1613399860000|2021-02-15 14:37:40|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|4
1613399880000|2021-02-15 14:38:00|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|2
1613399890000|2021-02-15 14:38:10|2311.1|2310.8|2311.4|2311.1|2311.4|2311.1|2311|2310.7|9
1613399900000|2021-02-15 14:38:20|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|4
1613399910000|2021-02-15 14:38:30|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.2|2310.9|15
1613399920000|2021-02-15 14:38:40|2311.4|2311.1|2311.7|2311.4|2311.7|2311.4|2311.4|2311.1|5
1613399930000|2021-02-15 14:38:50|2311.6|2311.3|2311.4|2311.1|2311.6|2311.3|2311.4|2311.1|7
1613399940000|2021-02-15 14:39:00|||||||||1
1613399960000|2021-02-15 14:39:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613399970000|2021-02-15 14:39:30|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2
1613399990000|2021-02-15 14:39:50|2311.7|2311.4|2311.5|2311.2|2311.7|2311.4|2311.5|2311.2|5
1613400000000|2021-02-15 14:40:00|2312|2311.7|2311.7|2311.4|2312.2|2311.9|2311.7|2311.4|79
1613400010000|2021-02-15 14:40:10|2311.8|2311.5|2312.1|2311.8|2312.2|2311.9|2311.8|2311.5|9
1613400020000|2021-02-15 14:40:20|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.1|2311.8|14
1613400030000|2021-02-15 14:40:30|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|7
1613400040000|2021-02-15 14:40:40|2312.6|2312.3|2312.3|2312|2312.6|2312.3|2312.3|2312|8
1613400050000|2021-02-15 14:40:50|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2
1613400060000|2021-02-15 14:41:00|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|3
1613400070000|2021-02-15 14:41:10|||||||||1
1613400080000|2021-02-15 14:41:20|||||||||1
1613400090000|2021-02-15 14:41:30|2312.3|2312|2312.1|2311.8|2312.3|2312|2312.1|2311.8|11
1613400100000|2021-02-15 14:41:40|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613400110000|2021-02-15 14:41:50|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|9
1613400120000|2021-02-15 14:42:00|2312.5|2312.2|2312.8|2312.5|2312.8|2312.5|2312.5|2312.2|8
1613400130000|2021-02-15 14:42:10|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|16
1613400140000|2021-02-15 14:42:20|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1613400150000|2021-02-15 14:42:30|2312.9|2312.6|2313|2312.7|2313.1|2312.8|2312.9|2312.6|16
1613400160000|2021-02-15 14:42:40|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|3
1613400170000|2021-02-15 14:42:50|2313.3|2313|2313.1|2312.8|2313.3|2313|2313.1|2312.8|10
1613400180000|2021-02-15 14:43:00|2313.2|2312.9|2313.2|2312.9|2313.3|2313|2313.2|2312.9|17
1613400200000|2021-02-15 14:43:20|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313|2312.7|4
1613400210000|2021-02-15 14:43:30|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|4
1613400220000|2021-02-15 14:43:40|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.7|2312.4|5
1613400230000|2021-02-15 14:43:50|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|5
1613400240000|2021-02-15 14:44:00|2312.5|2312.2|2313.1|2312.8|2313.1|2312.8|2312.5|2312.2|29
1613400250000|2021-02-15 14:44:10|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.1|2312.8|22
1613400260000|2021-02-15 14:44:20|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.9|2312.6|14
1613400270000|2021-02-15 14:44:30|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2312.9|2312.6|7
1613400280000|2021-02-15 14:44:40|2313.1|2312.8|2313.3|2313|2313.3|2313|2313.1|2312.8|8
1613400290000|2021-02-15 14:44:50|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|4
1613400300000|2021-02-15 14:45:00|2313.6|2313.3|2314.1|2313.8|2314.1|2313.8|2313.6|2313.3|76
1613400310000|2021-02-15 14:45:10|2314|2313.7|2313.9|2313.6|2314.2|2313.9|2313.9|2313.6|27
1613400320000|2021-02-15 14:45:20|2314.1|2313.8|2313.7|2313.4|2314.1|2313.8|2313.7|2313.4|7
1613400330000|2021-02-15 14:45:30|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.5|2313.2|5
1613400340000|2021-02-15 14:45:40|2313.3|2313|2313.2|2312.9|2313.3|2313|2313.2|2312.9|14
1613400350000|2021-02-15 14:45:50|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2312.9|2312.6|11
1613400360000|2021-02-15 14:46:00|2312.8|2312.5|2313|2312.7|2313.1|2312.8|2312.8|2312.5|8
1613400370000|2021-02-15 14:46:10|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|8
1613400380000|2021-02-15 14:46:20|2313|2312.7|2312.8|2312.5|2313|2312.7|2312.8|2312.5|2
1613400390000|2021-02-15 14:46:30|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|7
1613400400000|2021-02-15 14:46:40|2312.5|2312.2|2312.3|2312|2312.5|2312.2|2312.3|2312|14
1613400410000|2021-02-15 14:46:50|2312.2|2311.9|2311.8|2311.5|2312.2|2311.9|2311.8|2311.5|12
1613400420000|2021-02-15 14:47:00|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.8|2311.5|18
1613400430000|2021-02-15 14:47:10|2311.8|2311.5|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|18
1613400440000|2021-02-15 14:47:20|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|7
1613400450000|2021-02-15 14:47:30|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|3
1613400460000|2021-02-15 14:47:40|||||||||2
1613400470000|2021-02-15 14:47:50|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|8
1613400480000|2021-02-15 14:48:00|2311.6|2311.3|2311.7|2311.4|2311.7|2311.4|2311.5|2311.2|15
1613400490000|2021-02-15 14:48:10|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2
1613400500000|2021-02-15 14:48:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613400520000|2021-02-15 14:48:40|||||||||1
1613400530000|2021-02-15 14:48:50|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613400540000|2021-02-15 14:49:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|7
1613400550000|2021-02-15 14:49:10|2311.5|2311.2|2311.8|2311.5|2311.8|2311.5|2311.5|2311.2|3
1613400560000|2021-02-15 14:49:20|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|2
1613400570000|2021-02-15 14:49:30|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|12
1613400580000|2021-02-15 14:49:40|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|2
1613400590000|2021-02-15 14:49:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|9
1613400600000|2021-02-15 14:50:00|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613400620000|2021-02-15 14:50:20|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|3
1613400640000|2021-02-15 14:50:40|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|8
1613400650000|2021-02-15 14:50:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|3
1613400660000|2021-02-15 14:51:00|2311.2|2310.9|2311|2310.7|2311.5|2311.2|2311|2310.7|9
1613400670000|2021-02-15 14:51:10|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2311|2310.7|3
1613400680000|2021-02-15 14:51:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613400690000|2021-02-15 14:51:30|2311|2310.7|2311|2310.7|2311.1|2310.8|2310.8|2310.5|16
1613400700000|2021-02-15 14:51:40|2310.9|2310.6|2310.7|2310.4|2310.9|2310.6|2310.7|2310.4|4
1613400710000|2021-02-15 14:51:50|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|3
1613400720000|2021-02-15 14:52:00|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|4
1613400730000|2021-02-15 14:52:10|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|5
1613400740000|2021-02-15 14:52:20|2311|2310.7|2311|2310.7|2311.1|2310.8|2311|2310.7|7
1613400750000|2021-02-15 14:52:30|2310.9|2310.6|2311.3|2311|2311.3|2311|2310.9|2310.6|8
1613400760000|2021-02-15 14:52:40|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613400770000|2021-02-15 14:52:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613400780000|2021-02-15 14:53:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|6
1613400790000|2021-02-15 14:53:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|5
1613400810000|2021-02-15 14:53:30|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|5
1613400830000|2021-02-15 14:53:50|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|4
1613400840000|2021-02-15 14:54:00|2310.8|2310.5|2310.6|2310.3|2310.8|2310.5|2310.6|2310.3|20
1613400850000|2021-02-15 14:54:10|2310.5|2310.2|2310.1|2309.8|2310.5|2310.2|2310.1|2309.8|12
1613400860000|2021-02-15 14:54:20|2310|2309.7|2310|2309.7|2310|2309.7|2309.9|2309.6|7
1613400870000|2021-02-15 14:54:30|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2309.9|2309.6|14
1613400880000|2021-02-15 14:54:40|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310|2309.7|13
1613400900000|2021-02-15 14:55:00|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|7
1613400920000|2021-02-15 14:55:20|2310.3|2310|2310.3|2310|2310.5|2310.2|2310.1|2309.8|18
1613400930000|2021-02-15 14:55:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613400940000|2021-02-15 14:55:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613400950000|2021-02-15 14:55:50|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|5
1613400960000|2021-02-15 14:56:00|2309.3|2309|2309.4|2309.1|2309.6|2309.3|2309.3|2309|12
1613400970000|2021-02-15 14:56:10|||||||||2
1613400980000|2021-02-15 14:56:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|11
1613400990000|2021-02-15 14:56:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|4
1613401000000|2021-02-15 14:56:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|3
1613401010000|2021-02-15 14:56:50|2309.9|2309.6|2309.9|2309.6|2310|2309.7|2309.9|2309.6|5
1613401020000|2021-02-15 14:57:00|2310|2309.7|2310|2309.7|2310|2309.7|2309.9|2309.6|5
1613401030000|2021-02-15 14:57:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613401050000|2021-02-15 14:57:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|4
1613401060000|2021-02-15 14:57:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613401070000|2021-02-15 14:57:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|4
1613401080000|2021-02-15 14:58:00|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.6|2309.3|3
1613401090000|2021-02-15 14:58:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613401110000|2021-02-15 14:58:30|2309.9|2309.6|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|9
1613401120000|2021-02-15 14:58:40|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|10
1613401140000|2021-02-15 14:59:00|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|11
1613401160000|2021-02-15 14:59:20|2309.6|2309.3|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|3
1613401170000|2021-02-15 14:59:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613401190000|2021-02-15 14:59:50|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|9
1613401200000|2021-02-15 15:00:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|6
1613401220000|2021-02-15 15:00:20|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|10
1613401230000|2021-02-15 15:00:30|2310.6|2310.3|2310.9|2310.6|2310.9|2310.6|2310.4|2310.1|21
1613401240000|2021-02-15 15:00:40|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|21
1613401250000|2021-02-15 15:00:50|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|5
1613401260000|2021-02-15 15:01:00|2311.1|2310.8|2310.7|2310.4|2311.1|2310.8|2310.7|2310.4|6
1613401270000|2021-02-15 15:01:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613401280000|2021-02-15 15:01:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|3
1613401290000|2021-02-15 15:01:30|||||||||1
1613401310000|2021-02-15 15:01:50|2310.6|2310.3|2310.3|2310|2310.6|2310.3|2310.3|2310|3
1613401320000|2021-02-15 15:02:00|2310.2|2309.9|2310.1|2309.8|2310.3|2310|2310.1|2309.8|5
1613401340000|2021-02-15 15:02:20|2310.2|2309.9|2310.6|2310.3|2310.6|2310.3|2310.2|2309.9|17
1613401370000|2021-02-15 15:02:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613401380000|2021-02-15 15:03:00|2311.1|2310.8|2311.3|2311|2311.3|2311|2311.1|2310.8|9
1613401390000|2021-02-15 15:03:10|2311.1|2310.8|2311|2310.7|2311.2|2310.9|2311|2310.7|8
1613401400000|2021-02-15 15:03:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613401410000|2021-02-15 15:03:30|||||||||2
1613401450000|2021-02-15 15:04:10|||||||||1
1613401480000|2021-02-15 15:04:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613401490000|2021-02-15 15:04:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613401510000|2021-02-15 15:05:10|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|2
1613401520000|2021-02-15 15:05:20|2310.5|2310.2|2310.3|2310|2310.6|2310.3|2310.3|2310|12
1613401530000|2021-02-15 15:05:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613401540000|2021-02-15 15:05:40|||||||||1
1613401560000|2021-02-15 15:06:00|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|3
1613401580000|2021-02-15 15:06:20|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|2
1613401590000|2021-02-15 15:06:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613401610000|2021-02-15 15:06:50|||||||||1
1613401620000|2021-02-15 15:07:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|9
1613401640000|2021-02-15 15:07:20|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.8|2311.5|8
1613401650000|2021-02-15 15:07:30|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613401660000|2021-02-15 15:07:40|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613401670000|2021-02-15 15:07:50|||||||||1
1613401680000|2021-02-15 15:08:00|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|5
1613401690000|2021-02-15 15:08:10|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|3
1613401710000|2021-02-15 15:08:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613401730000|2021-02-15 15:08:50|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|6
1613401740000|2021-02-15 15:09:00|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|3
1613401760000|2021-02-15 15:09:20|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|4
1613401770000|2021-02-15 15:09:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|3
1613401790000|2021-02-15 15:09:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613401800000|2021-02-15 15:10:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2
1613401810000|2021-02-15 15:10:10|2312.1|2311.8|2312|2311.7|2312.3|2312|2312|2311.7|8
1613401820000|2021-02-15 15:10:20|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|9
1613401830000|2021-02-15 15:10:30|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1613401850000|2021-02-15 15:10:50|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.9|2311.6|3
1613401860000|2021-02-15 15:11:00|2312.1|2311.8|2312|2311.7|2312.2|2311.9|2312|2311.7|14
1613401870000|2021-02-15 15:11:10|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|6
1613401880000|2021-02-15 15:11:20|2311.9|2311.6|2311.8|2311.5|2312|2311.7|2311.8|2311.5|7
1613401890000|2021-02-15 15:11:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|8
1613401900000|2021-02-15 15:11:40|2311.8|2311.5|2311.3|2311|2311.8|2311.5|2311.3|2311|44
1613401910000|2021-02-15 15:11:50|2310.9|2310.6|2311|2310.7|2311.1|2310.8|2310.9|2310.6|73
1613401920000|2021-02-15 15:12:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|8
1613401930000|2021-02-15 15:12:10|2311|2310.7|2310.6|2310.3|2311|2310.7|2310.6|2310.3|65
1613401940000|2021-02-15 15:12:20|2310.5|2310.2|2310.7|2310.4|2310.7|2310.4|2310.5|2310.2|6
1613401950000|2021-02-15 15:12:30|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.3|2310|9
1613401960000|2021-02-15 15:12:40|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|6
1613401970000|2021-02-15 15:12:50|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|4
1613401980000|2021-02-15 15:13:00|2310.2|2309.9|2310|2309.7|2310.2|2309.9|2309.9|2309.6|32
1613401990000|2021-02-15 15:13:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|5
1613402000000|2021-02-15 15:13:20|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|3
1613402020000|2021-02-15 15:13:40|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613402030000|2021-02-15 15:13:50|2310.7|2310.4|2310.6|2310.3|2310.8|2310.5|2310.6|2310.3|4
1613402040000|2021-02-15 15:14:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|4
1613402050000|2021-02-15 15:14:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|4
1613402060000|2021-02-15 15:14:20|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|8
1613402080000|2021-02-15 15:14:40|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613402110000|2021-02-15 15:15:10|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|3
1613402140000|2021-02-15 15:15:40|||||||||1
1613402150000|2021-02-15 15:15:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|3
1613402160000|2021-02-15 15:16:00|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|6
1613402170000|2021-02-15 15:16:10|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|5
1613402180000|2021-02-15 15:16:20|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613402200000|2021-02-15 15:16:40|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|3
1613402210000|2021-02-15 15:16:50|||||||||1
1613402220000|2021-02-15 15:17:00|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.2|2309.9|3
1613402230000|2021-02-15 15:17:10|||||||||3
1613402250000|2021-02-15 15:17:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|4
1613402270000|2021-02-15 15:17:50|||||||||1
1613402280000|2021-02-15 15:18:00|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|3
1613402290000|2021-02-15 15:18:10|||||||||1
1613402300000|2021-02-15 15:18:20|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|2
1613402310000|2021-02-15 15:18:30|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|4
1613402320000|2021-02-15 15:18:40|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|3
1613402330000|2021-02-15 15:18:50|2309.8|2309.5|2310|2309.7|2310|2309.7|2309.8|2309.5|6
1613402340000|2021-02-15 15:19:00|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|4
1613402350000|2021-02-15 15:19:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613402360000|2021-02-15 15:19:20|2310|2309.7|2309.7|2309.4|2310.1|2309.8|2309.7|2309.4|12
1613402370000|2021-02-15 15:19:30|||||||||1
1613402380000|2021-02-15 15:19:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|5
1613402390000|2021-02-15 15:19:50|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|4
1613402400000|2021-02-15 15:20:00|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613402410000|2021-02-15 15:20:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613402420000|2021-02-15 15:20:20|2310.1|2309.8|2310.2|2309.9|2310.3|2310|2310.1|2309.8|5
1613402440000|2021-02-15 15:20:40|2310.4|2310.1|2310.2|2309.9|2310.4|2310.1|2310.2|2309.9|15
1613402450000|2021-02-15 15:20:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613402470000|2021-02-15 15:21:10|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|7
1613402490000|2021-02-15 15:21:30|2310.6|2310.3|2310.5|2310.2|2310.7|2310.4|2310.5|2310.2|11
1613402510000|2021-02-15 15:21:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1613402530000|2021-02-15 15:22:10|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|4
1613402550000|2021-02-15 15:22:30|||||||||1
1613402560000|2021-02-15 15:22:40|2310.4|2310.1|2310.2|2309.9|2310.4|2310.1|2310.2|2309.9|2
1613402570000|2021-02-15 15:22:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.3|2310|3
1613402580000|2021-02-15 15:23:00|2310.5|2310.2|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|4
1613402590000|2021-02-15 15:23:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613402600000|2021-02-15 15:23:20|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2
1613402610000|2021-02-15 15:23:30|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1613402620000|2021-02-15 15:23:40|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613402640000|2021-02-15 15:24:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|3
1613402650000|2021-02-15 15:24:10|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.3|2310|3
1613402670000|2021-02-15 15:24:30|||||||||1
1613402680000|2021-02-15 15:24:40|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2
1613402690000|2021-02-15 15:24:50|||||||||1
1613402730000|2021-02-15 15:25:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1613402740000|2021-02-15 15:25:40|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1613402750000|2021-02-15 15:25:50|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613402770000|2021-02-15 15:26:10|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|2
1613402800000|2021-02-15 15:26:40|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|2
1613402810000|2021-02-15 15:26:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613402820000|2021-02-15 15:27:00|||||||||1
1613402830000|2021-02-15 15:27:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|4
1613402880000|2021-02-15 15:28:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613402890000|2021-02-15 15:28:10|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.8|2310.5|31
1613402910000|2021-02-15 15:28:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613402930000|2021-02-15 15:28:50|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|11
1613402940000|2021-02-15 15:29:00|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|4
1613402960000|2021-02-15 15:29:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|5
1613402980000|2021-02-15 15:29:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1613402990000|2021-02-15 15:29:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613403010000|2021-02-15 15:30:10|2311.3|2311|2311.3|2311|2311.3|2311|2311.2|2310.9|8
1613403020000|2021-02-15 15:30:20|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|5
1613403030000|2021-02-15 15:30:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|4
1613403040000|2021-02-15 15:30:40|||||||||2
1613403060000|2021-02-15 15:31:00|||||||||2
1613403090000|2021-02-15 15:31:30|2311.3|2311|2311.1|2310.8|2311.3|2311|2311.1|2310.8|7
1613403120000|2021-02-15 15:32:00|2311|2310.7|2310.8|2310.5|2311|2310.7|2310.8|2310.5|5
1613403130000|2021-02-15 15:32:10|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|6
1613403140000|2021-02-15 15:32:20|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613403150000|2021-02-15 15:32:30|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613403160000|2021-02-15 15:32:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613403170000|2021-02-15 15:32:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|3
1613403180000|2021-02-15 15:33:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613403190000|2021-02-15 15:33:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613403200000|2021-02-15 15:33:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|3
1613403220000|2021-02-15 15:33:40|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613403240000|2021-02-15 15:34:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|5
1613403250000|2021-02-15 15:34:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|3
1613403270000|2021-02-15 15:34:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|3
1613403290000|2021-02-15 15:34:50|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|6
1613403320000|2021-02-15 15:35:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613403330000|2021-02-15 15:35:30|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1613403340000|2021-02-15 15:35:40|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613403350000|2021-02-15 15:35:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|4
1613403370000|2021-02-15 15:36:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|3
1613403380000|2021-02-15 15:36:20|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.2|2310.9|6
1613403390000|2021-02-15 15:36:30|||||||||1
1613403400000|2021-02-15 15:36:40|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|51
1613403410000|2021-02-15 15:36:50|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613403420000|2021-02-15 15:37:00|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|15
1613403430000|2021-02-15 15:37:10|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613403450000|2021-02-15 15:37:30|2311.6|2311.3|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|13
1613403460000|2021-02-15 15:37:40|||||||||1
1613403470000|2021-02-15 15:37:50|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2
1613403480000|2021-02-15 15:38:00|||||||||2
1613403490000|2021-02-15 15:38:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|4
1613403500000|2021-02-15 15:38:20|||||||||2
1613403510000|2021-02-15 15:38:30|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613403520000|2021-02-15 15:38:40|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613403530000|2021-02-15 15:38:50|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.5|2311.2|8
1613403540000|2021-02-15 15:39:00|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|13
1613403560000|2021-02-15 15:39:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613403570000|2021-02-15 15:39:30|2311.7|2311.4|2311.5|2311.2|2311.7|2311.4|2311.5|2311.2|8
1613403610000|2021-02-15 15:40:10|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|9
1613403620000|2021-02-15 15:40:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613403630000|2021-02-15 15:40:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613403660000|2021-02-15 15:41:00|||||||||1
1613403690000|2021-02-15 15:41:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|4
1613403740000|2021-02-15 15:42:20|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613403760000|2021-02-15 15:42:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613403790000|2021-02-15 15:43:10|2310.9|2310.6|2310.9|2310.6|2311.1|2310.8|2310.9|2310.6|14
1613403800000|2021-02-15 15:43:20|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1613403810000|2021-02-15 15:43:30|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|3
1613403830000|2021-02-15 15:43:50|||||||||1
1613403850000|2021-02-15 15:44:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|3
1613403870000|2021-02-15 15:44:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613403890000|2021-02-15 15:44:50|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|25
1613403920000|2021-02-15 15:45:20|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|3
1613403930000|2021-02-15 15:45:30|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|11
1613403940000|2021-02-15 15:45:40|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|4
1613403970000|2021-02-15 15:46:10|||||||||1
1613403980000|2021-02-15 15:46:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2
1613403990000|2021-02-15 15:46:30|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|3
1613404000000|2021-02-15 15:46:40|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613404010000|2021-02-15 15:46:50|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|3
1613404040000|2021-02-15 15:47:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613404050000|2021-02-15 15:47:30|||||||||3
1613404060000|2021-02-15 15:47:40|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|15
1613404070000|2021-02-15 15:47:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|5
1613404080000|2021-02-15 15:48:00|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613404090000|2021-02-15 15:48:10|||||||||1
1613404100000|2021-02-15 15:48:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613404110000|2021-02-15 15:48:30|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|3
1613404140000|2021-02-15 15:49:00|||||||||2
1613404160000|2021-02-15 15:49:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|2
1613404170000|2021-02-15 15:49:30|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613404190000|2021-02-15 15:49:50|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2
1613404200000|2021-02-15 15:50:00|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|4
1613404210000|2021-02-15 15:50:10|||||||||1
1613404220000|2021-02-15 15:50:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|3
1613404230000|2021-02-15 15:50:30|||||||||1
1613404240000|2021-02-15 15:50:40|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613404250000|2021-02-15 15:50:50|2312.2|2311.9|2312.4|2312.1|2312.4|2312.1|2312.2|2311.9|14
1613404260000|2021-02-15 15:51:00|2312.6|2312.3|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|6
1613404270000|2021-02-15 15:51:10|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|10
1613404280000|2021-02-15 15:51:20|2313|2312.7|2312.8|2312.5|2313|2312.7|2312.8|2312.5|7
1613404300000|2021-02-15 15:51:40|||||||||3
1613404310000|2021-02-15 15:51:50|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.9|2312.6|10
1613404320000|2021-02-15 15:52:00|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|25
1613404330000|2021-02-15 15:52:10|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.8|2312.5|9
1613404360000|2021-02-15 15:52:40|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|12
1613404370000|2021-02-15 15:52:50|||||||||3
1613404380000|2021-02-15 15:53:00|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|3
1613404390000|2021-02-15 15:53:10|2312.7|2312.4|2312.5|2312.2|2312.7|2312.4|2312.5|2312.2|11
1613404400000|2021-02-15 15:53:20|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|4
1613404410000|2021-02-15 15:53:30|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.8|2312.5|2
1613404420000|2021-02-15 15:53:40|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1613404430000|2021-02-15 15:53:50|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1613404440000|2021-02-15 15:54:00|2313|2312.7|2313.1|2312.8|2313.1|2312.8|2313|2312.7|5
1613404450000|2021-02-15 15:54:10|2313.2|2312.9|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|3
1613404460000|2021-02-15 15:54:20|2313.3|2313|2313.5|2313.2|2313.5|2313.2|2313.3|2313|10
1613404470000|2021-02-15 15:54:30|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|4
1613404480000|2021-02-15 15:54:40|||||||||4
1613404490000|2021-02-15 15:54:50|||||||||1
1613404510000|2021-02-15 15:55:10|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2
1613404520000|2021-02-15 15:55:20|||||||||1
1613404560000|2021-02-15 15:56:00|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2
1613404570000|2021-02-15 15:56:10|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1613404590000|2021-02-15 15:56:30|||||||||2
1613404620000|2021-02-15 15:57:00|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|3
1613404640000|2021-02-15 15:57:20|||||||||1
1613404680000|2021-02-15 15:58:00|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613404690000|2021-02-15 15:58:10|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1613404700000|2021-02-15 15:58:20|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613404740000|2021-02-15 15:59:00|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|6
1613404750000|2021-02-15 15:59:10|2313.1|2312.8|2313.3|2313|2313.3|2313|2313|2312.7|18
1613404760000|2021-02-15 15:59:20|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|3
1613404770000|2021-02-15 15:59:30|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2
1613404780000|2021-02-15 15:59:40|||||||||10
1613404790000|2021-02-15 15:59:50|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613404800000|2021-02-15 16:00:00|2313.3|2313|2313.3|2313|2313.6|2313.3|2313.3|2313|14
1613404810000|2021-02-15 16:00:10|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2313.2|2312.9|3
1613404820000|2021-02-15 16:00:20|2313.5|2313.2|2313.3|2313|2313.5|2313.2|2313.3|2313|2
1613404830000|2021-02-15 16:00:30|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1613404840000|2021-02-15 16:00:40|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|6
1613404850000|2021-02-15 16:00:50|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|20
1613404860000|2021-02-15 16:01:00|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|3
1613404880000|2021-02-15 16:01:20|||||||||1
1613404890000|2021-02-15 16:01:30|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313.3|2313|2
1613404910000|2021-02-15 16:01:50|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.6|2313.3|21
1613404920000|2021-02-15 16:02:00|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1613404930000|2021-02-15 16:02:10|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|5
1613404940000|2021-02-15 16:02:20|||||||||1
1613404960000|2021-02-15 16:02:40|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613404970000|2021-02-15 16:02:50|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|7
1613404980000|2021-02-15 16:03:00|2313.5|2313.2|2313.2|2312.9|2313.5|2313.2|2313.2|2312.9|5
1613404990000|2021-02-15 16:03:10|||||||||1
1613405010000|2021-02-15 16:03:30|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2
1613405030000|2021-02-15 16:03:50|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|4
1613405040000|2021-02-15 16:04:00|2313.3|2313|2313.2|2312.9|2313.3|2313|2313.2|2312.9|5
1613405060000|2021-02-15 16:04:20|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1613405100000|2021-02-15 16:05:00|2313.4|2313.1|2313.6|2313.3|2313.6|2313.3|2313.4|2313.1|20
1613405120000|2021-02-15 16:05:20|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613405140000|2021-02-15 16:05:40|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|19
1613405150000|2021-02-15 16:05:50|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613405160000|2021-02-15 16:06:00|2313.1|2312.8|2312.6|2312.3|2313.1|2312.8|2312.6|2312.3|32
1613405170000|2021-02-15 16:06:10|2312.9|2312.6|2312.6|2312.3|2312.9|2312.6|2312.6|2312.3|10
1613405180000|2021-02-15 16:06:20|||||||||2
1613405190000|2021-02-15 16:06:30|||||||||1
1613405200000|2021-02-15 16:06:40|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|3
1613405210000|2021-02-15 16:06:50|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1613405220000|2021-02-15 16:07:00|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2
1613405230000|2021-02-15 16:07:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613405250000|2021-02-15 16:07:30|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|3
1613405260000|2021-02-15 16:07:40|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|7
1613405270000|2021-02-15 16:07:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|3
1613405300000|2021-02-15 16:08:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|3
1613405310000|2021-02-15 16:08:30|||||||||2
1613405330000|2021-02-15 16:08:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2
1613405340000|2021-02-15 16:09:00|||||||||2
1613405370000|2021-02-15 16:09:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|8
1613405380000|2021-02-15 16:09:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613405410000|2021-02-15 16:10:10|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|12
1613405420000|2021-02-15 16:10:20|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613405440000|2021-02-15 16:10:40|||||||||1
1613405450000|2021-02-15 16:10:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|24
1613405460000|2021-02-15 16:11:00|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312.1|2311.8|37
1613405480000|2021-02-15 16:11:20|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|12
1613405490000|2021-02-15 16:11:30|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|1
1613405510000|2021-02-15 16:11:50|||||||||12
1613405530000|2021-02-15 16:12:10|||||||||1
1613405540000|2021-02-15 16:12:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|5
1613405550000|2021-02-15 16:12:30|||||||||1
1613405560000|2021-02-15 16:12:40|2312.7|2312.4|2312.9|2312.6|2312.9|2312.6|2312.7|2312.4|14
1613405570000|2021-02-15 16:12:50|2313|2312.7|2313.1|2312.8|2313.1|2312.8|2313|2312.7|10
1613405580000|2021-02-15 16:13:00|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|2
1613405590000|2021-02-15 16:13:10|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1613405600000|2021-02-15 16:13:20|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.9|2312.6|9
1613405620000|2021-02-15 16:13:40|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|14
1613405640000|2021-02-15 16:14:00|2313.3|2313|2313.6|2313.3|2313.6|2313.3|2313.3|2313|33
1613405650000|2021-02-15 16:14:10|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|2
1613405660000|2021-02-15 16:14:20|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|7
1613405670000|2021-02-15 16:14:30|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2
1613405690000|2021-02-15 16:14:50|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613405710000|2021-02-15 16:15:10|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.3|2313|18
1613405720000|2021-02-15 16:15:20|||||||||2
1613405730000|2021-02-15 16:15:30|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|4
1613405740000|2021-02-15 16:15:40|2313.2|2312.9|2313|2312.7|2313.2|2312.9|2313|2312.7|7
1613405750000|2021-02-15 16:15:50|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|5
1613405760000|2021-02-15 16:16:00|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1613405780000|2021-02-15 16:16:20|2313|2312.7|2313.1|2312.8|2313.1|2312.8|2313|2312.7|7
1613405800000|2021-02-15 16:16:40|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|2
1613405810000|2021-02-15 16:16:50|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.3|2313|5
1613405820000|2021-02-15 16:17:00|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613405830000|2021-02-15 16:17:10|2313.6|2313.3|2313.4|2313.1|2313.7|2313.4|2313.4|2313.1|21
1613405840000|2021-02-15 16:17:20|2313.3|2313|2313.2|2312.9|2313.3|2313|2313.2|2312.9|4
1613405850000|2021-02-15 16:17:30|2313.3|2313|2313.2|2312.9|2313.3|2313|2313.2|2312.9|7
1613405860000|2021-02-15 16:17:40|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2
1613405920000|2021-02-15 16:18:40|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|3
1613405930000|2021-02-15 16:18:50|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613405950000|2021-02-15 16:19:10|2313.8|2313.5|2313.6|2313.3|2313.8|2313.5|2313.6|2313.3|4
1613405970000|2021-02-15 16:19:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1613405980000|2021-02-15 16:19:40|2313.9|2313.6|2314.4|2314.1|2314.5|2314.2|2313.9|2313.6|24
1613405990000|2021-02-15 16:19:50|2314.6|2314.3|2314.7|2314.4|2314.7|2314.4|2314.6|2314.3|5
1613406000000|2021-02-15 16:20:00|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|4
1613406010000|2021-02-15 16:20:10|2314.5|2314.2|2314.1|2313.8|2314.5|2314.2|2314.1|2313.8|14
1613406020000|2021-02-15 16:20:20|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|4
1613406030000|2021-02-15 16:20:30|2314.1|2313.8|2314.2|2313.9|2314.2|2313.9|2314.1|2313.8|5
1613406040000|2021-02-15 16:20:40|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|3
1613406050000|2021-02-15 16:20:50|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2
1613406060000|2021-02-15 16:21:00|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|3
1613406070000|2021-02-15 16:21:10|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|3
1613406090000|2021-02-15 16:21:30|2314.3|2314|2314.5|2314.2|2314.5|2314.2|2314.3|2314|6
1613406130000|2021-02-15 16:22:10|||||||||3
1613406150000|2021-02-15 16:22:30|2314.6|2314.3|2314.8|2314.5|2314.8|2314.5|2314.6|2314.3|8
1613406160000|2021-02-15 16:22:40|2314.3|2314|2314.2|2313.9|2314.3|2314|2314.2|2313.9|32
1613406180000|2021-02-15 16:23:00|2314.3|2314|2314.2|2313.9|2314.3|2314|2314.2|2313.9|3
1613406190000|2021-02-15 16:23:10|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1613406240000|2021-02-15 16:24:00|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|2
1613406250000|2021-02-15 16:24:10|||||||||2
1613406260000|2021-02-15 16:24:20|||||||||1
1613406290000|2021-02-15 16:24:50|||||||||6
1613406310000|2021-02-15 16:25:10|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2
1613406330000|2021-02-15 16:25:30|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1613406350000|2021-02-15 16:25:50|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1613406380000|2021-02-15 16:26:20|||||||||2
1613406400000|2021-02-15 16:26:40|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|2
1613406410000|2021-02-15 16:26:50|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|8
1613406420000|2021-02-15 16:27:00|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1613406490000|2021-02-15 16:28:10|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|10
1613406500000|2021-02-15 16:28:20|2314.2|2313.9|2314.1|2313.8|2314.2|2313.9|2314.1|2313.8|2
1613406510000|2021-02-15 16:28:30|2314.2|2313.9|2314|2313.7|2314.2|2313.9|2314|2313.7|14
1613406520000|2021-02-15 16:28:40|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1613406530000|2021-02-15 16:28:50|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|2
1613406540000|2021-02-15 16:29:00|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1613406550000|2021-02-15 16:29:10|||||||||1
1613406560000|2021-02-15 16:29:20|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1613406570000|2021-02-15 16:29:30|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|10
1613406580000|2021-02-15 16:29:40|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|3
1613406590000|2021-02-15 16:29:50|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|8
1613406600000|2021-02-15 16:30:00|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|15
1613406610000|2021-02-15 16:30:10|2313.4|2313.1|2313|2312.7|2313.4|2313.1|2313|2312.7|17
1613406620000|2021-02-15 16:30:20|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.7|2312.4|13
1613406630000|2021-02-15 16:30:30|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|7
1613406640000|2021-02-15 16:30:40|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|5
1613406650000|2021-02-15 16:30:50|2312.5|2312.2|2312.7|2312.4|2312.7|2312.4|2312.5|2312.2|5
1613406660000|2021-02-15 16:31:00|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|12
1613406670000|2021-02-15 16:31:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|8
1613406680000|2021-02-15 16:31:20|||||||||3
1613406690000|2021-02-15 16:31:30|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|9
1613406700000|2021-02-15 16:31:40|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613406710000|2021-02-15 16:31:50|2312.3|2312|2312.1|2311.8|2312.3|2312|2312.1|2311.8|13
1613406720000|2021-02-15 16:32:00|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.8|2311.5|8
1613406730000|2021-02-15 16:32:10|2311.7|2311.4|2311.3|2311|2311.7|2311.4|2311.3|2311|16
1613406740000|2021-02-15 16:32:20|2311.2|2310.9|2311.2|2310.9|2311.3|2311|2311.2|2310.9|8
1613406750000|2021-02-15 16:32:30|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|4
1613406760000|2021-02-15 16:32:40|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|11
1613406770000|2021-02-15 16:32:50|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|8
1613406780000|2021-02-15 16:33:00|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|8
1613406790000|2021-02-15 16:33:10|2311.3|2311|2311|2310.7|2311.3|2311|2311|2310.7|5
1613406800000|2021-02-15 16:33:20|2310.8|2310.5|2310.6|2310.3|2310.8|2310.5|2310.6|2310.3|13
1613406820000|2021-02-15 16:33:40|2310.5|2310.2|2310.7|2310.4|2310.7|2310.4|2310.5|2310.2|20
1613406830000|2021-02-15 16:33:50|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|6
1613406840000|2021-02-15 16:34:00|2310.4|2310.1|2310.2|2309.9|2310.4|2310.1|2310.2|2309.9|8
1613406850000|2021-02-15 16:34:10|2310.1|2309.8|2309.8|2309.5|2310.3|2310|2309.8|2309.5|29
1613406860000|2021-02-15 16:34:20|2309.9|2309.6|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|9
1613406870000|2021-02-15 16:34:30|2309.9|2309.6|2309.6|2309.3|2309.9|2309.6|2309.6|2309.3|7
1613406880000|2021-02-15 16:34:40|2309.5|2309.2|2309.6|2309.3|2309.7|2309.4|2309.5|2309.2|26
1613406890000|2021-02-15 16:34:50|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|4
1613406900000|2021-02-15 16:35:00|||||||||1
1613406910000|2021-02-15 16:35:10|2309.6|2309.3|2309.4|2309.1|2309.6|2309.3|2309.2|2308.9|12
1613406920000|2021-02-15 16:35:20|2309.2|2308.9|2309.6|2309.3|2309.6|2309.3|2309.2|2308.9|8
1613406930000|2021-02-15 16:35:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|32
1613406940000|2021-02-15 16:35:40|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2309.9|2309.6|7
1613406950000|2021-02-15 16:35:50|2310.2|2309.9|2310.5|2310.2|2310.5|2310.2|2310.2|2309.9|17
1613406960000|2021-02-15 16:36:00|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.5|2310.2|24
1613406970000|2021-02-15 16:36:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|13
1613406980000|2021-02-15 16:36:20|2311|2310.7|2311.2|2310.9|2311.3|2311|2311|2310.7|24
1613406990000|2021-02-15 16:36:30|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|15
1613407000000|2021-02-15 16:36:40|2310.8|2310.5|2310.4|2310.1|2310.8|2310.5|2310.4|2310.1|16
1613407010000|2021-02-15 16:36:50|2310.3|2310|2310.1|2309.8|2310.3|2310|2310.1|2309.8|56
1613407020000|2021-02-15 16:37:00|2310.2|2309.9|2310.6|2310.3|2310.6|2310.3|2310.2|2309.9|6
1613407030000|2021-02-15 16:37:10|2310.5|2310.2|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|5
1613407060000|2021-02-15 16:37:40|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613407140000|2021-02-15 16:39:00|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.8|2310.5|25
1613407150000|2021-02-15 16:39:10|2310.8|2310.5|2310.6|2310.3|2310.8|2310.5|2310.6|2310.3|3
1613407160000|2021-02-15 16:39:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613407180000|2021-02-15 16:39:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1613407190000|2021-02-15 16:39:50|||||||||1
1613407200000|2021-02-15 16:40:00|||||||||2
1613407220000|2021-02-15 16:40:20|2311.1|2310.8|2310.8|2310.5|2311.1|2310.8|2310.8|2310.5|6
1613407240000|2021-02-15 16:40:40|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|8
1613407250000|2021-02-15 16:40:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1613407260000|2021-02-15 16:41:00|2310.7|2310.4|2310.5|2310.2|2310.7|2310.4|2310.5|2310.2|3
1613407270000|2021-02-15 16:41:10|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|2
1613407310000|2021-02-15 16:41:50|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|5
1613407320000|2021-02-15 16:42:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2
1613407360000|2021-02-15 16:42:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613407430000|2021-02-15 16:43:50|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613407440000|2021-02-15 16:44:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613407450000|2021-02-15 16:44:10|2311|2310.7|2310.8|2310.5|2311|2310.7|2310.8|2310.5|2
1613407460000|2021-02-15 16:44:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613407480000|2021-02-15 16:44:40|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|4
1613407510000|2021-02-15 16:45:10|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|3
1613407560000|2021-02-15 16:46:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613407590000|2021-02-15 16:46:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|6
1613407650000|2021-02-15 16:47:30|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613407660000|2021-02-15 16:47:40|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|4
1613407670000|2021-02-15 16:47:50|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613407680000|2021-02-15 16:48:00|||||||||1
1613407690000|2021-02-15 16:48:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613407740000|2021-02-15 16:49:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|8
1613407750000|2021-02-15 16:49:10|2311.4|2311.1|2311.1|2310.8|2311.4|2311.1|2311.1|2310.8|3
1613407760000|2021-02-15 16:49:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613407770000|2021-02-15 16:49:30|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|7
1613407820000|2021-02-15 16:50:20|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|3
1613407830000|2021-02-15 16:50:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|4
1613407840000|2021-02-15 16:50:40|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|4
1613407860000|2021-02-15 16:51:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613407880000|2021-02-15 16:51:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613407890000|2021-02-15 16:51:30|||||||||2
1613407900000|2021-02-15 16:51:40|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|3
1613407940000|2021-02-15 16:52:20|||||||||2
1613407960000|2021-02-15 16:52:40|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613407990000|2021-02-15 16:53:10|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.8|2310.5|7
1613408010000|2021-02-15 16:53:30|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613408020000|2021-02-15 16:53:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|11
1613408030000|2021-02-15 16:53:50|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1613408040000|2021-02-15 16:54:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613408050000|2021-02-15 16:54:10|||||||||8
1613408130000|2021-02-15 16:55:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613408140000|2021-02-15 16:55:40|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|5
1613408190000|2021-02-15 16:56:30|||||||||1
1613408200000|2021-02-15 16:56:40|2310.8|2310.5|2310.7|2310.4|2310.9|2310.6|2310.7|2310.4|8
1613408210000|2021-02-15 16:56:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613408230000|2021-02-15 16:57:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613408320000|2021-02-15 16:58:40|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|6
1613408330000|2021-02-15 16:58:50|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1613408350000|2021-02-15 16:59:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613408370000|2021-02-15 16:59:30|||||||||1
1613408400000|2021-02-15 17:00:00|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.7|2310.4|41
1613408410000|2021-02-15 17:00:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613408430000|2021-02-15 17:00:30|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613408440000|2021-02-15 17:00:40|||||||||1
1613408450000|2021-02-15 17:00:50|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|7
1613408460000|2021-02-15 17:01:00|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.8|2310.5|2
1613408500000|2021-02-15 17:01:40|||||||||1
1613408520000|2021-02-15 17:02:00|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|9
1613408530000|2021-02-15 17:02:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613408540000|2021-02-15 17:02:20|||||||||1
1613408550000|2021-02-15 17:02:30|2310.8|2310.5|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|2
1613408560000|2021-02-15 17:02:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1613408590000|2021-02-15 17:03:10|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|4
1613408610000|2021-02-15 17:03:30|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|30
1613408630000|2021-02-15 17:03:50|||||||||2
1613408660000|2021-02-15 17:04:20|||||||||3
1613408680000|2021-02-15 17:04:40|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.2|2309.9|5
1613408720000|2021-02-15 17:05:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|6
1613408730000|2021-02-15 17:05:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|10
1613408740000|2021-02-15 17:05:40|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1613408750000|2021-02-15 17:05:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613408770000|2021-02-15 17:06:10|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|7
1613408780000|2021-02-15 17:06:20|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|22
1613408790000|2021-02-15 17:06:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1613408800000|2021-02-15 17:06:40|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|4
1613408860000|2021-02-15 17:07:40|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|4
1613408880000|2021-02-15 17:08:00|||||||||1
1613408920000|2021-02-15 17:08:40|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613408930000|2021-02-15 17:08:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613408980000|2021-02-15 17:09:40|||||||||1
1613408990000|2021-02-15 17:09:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1613409010000|2021-02-15 17:10:10|||||||||1
1613409050000|2021-02-15 17:10:50|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613409100000|2021-02-15 17:11:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613409200000|2021-02-15 17:13:20|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.2|2309.9|4
1613409210000|2021-02-15 17:13:30|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613409220000|2021-02-15 17:13:40|2310.4|2310.1|2310.3|2310|2310.5|2310.2|2310.3|2310|18
1613409240000|2021-02-15 17:14:00|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.2|2309.9|8
1613409250000|2021-02-15 17:14:10|||||||||4
1613409260000|2021-02-15 17:14:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|3
1613409270000|2021-02-15 17:14:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613409280000|2021-02-15 17:14:40|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|3
1613409300000|2021-02-15 17:15:00|||||||||2
1613409380000|2021-02-15 17:16:20|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613409410000|2021-02-15 17:16:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613409420000|2021-02-15 17:17:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613409440000|2021-02-15 17:17:20|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|3
1613409450000|2021-02-15 17:17:30|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1613409470000|2021-02-15 17:17:50|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|3
1613409480000|2021-02-15 17:18:00|||||||||1
1613409500000|2021-02-15 17:18:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613409540000|2021-02-15 17:19:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613409550000|2021-02-15 17:19:10|||||||||1
1613409570000|2021-02-15 17:19:30|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1613409670000|2021-02-15 17:21:10|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|7
1613409680000|2021-02-15 17:21:20|||||||||1
1613409690000|2021-02-15 17:21:30|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|11
1613409700000|2021-02-15 17:21:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|3
1613409720000|2021-02-15 17:22:00|||||||||2
1613409740000|2021-02-15 17:22:20|||||||||1
1613409760000|2021-02-15 17:22:40|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|4
1613409800000|2021-02-15 17:23:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613409850000|2021-02-15 17:24:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|5
1613409870000|2021-02-15 17:24:30|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|3
1613409890000|2021-02-15 17:24:50|2310.5|2310.2|2310.4|2310.1|2310.6|2310.3|2310.4|2310.1|6
1613409900000|2021-02-15 17:25:00|||||||||3
1613409910000|2021-02-15 17:25:10|||||||||1
1613409940000|2021-02-15 17:25:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613409950000|2021-02-15 17:25:50|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|3
1613410020000|2021-02-15 17:27:00|||||||||1
1613410060000|2021-02-15 17:27:40|||||||||1
1613410080000|2021-02-15 17:28:00|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|3
1613410090000|2021-02-15 17:28:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613410110000|2021-02-15 17:28:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613410120000|2021-02-15 17:28:40|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613410130000|2021-02-15 17:28:50|||||||||1
1613410140000|2021-02-15 17:29:00|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|9
1613410150000|2021-02-15 17:29:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|17
1613410160000|2021-02-15 17:29:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|14
1613410180000|2021-02-15 17:29:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|10
1613410190000|2021-02-15 17:29:50|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|3
1613410200000|2021-02-15 17:30:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|5
1613410210000|2021-02-15 17:30:10|||||||||1
1613410220000|2021-02-15 17:30:20|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1613410230000|2021-02-15 17:30:30|||||||||1
1613410250000|2021-02-15 17:30:50|||||||||1
1613410260000|2021-02-15 17:31:00|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|2
1613410280000|2021-02-15 17:31:20|||||||||1
1613410300000|2021-02-15 17:31:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|6
1613410330000|2021-02-15 17:32:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613410350000|2021-02-15 17:32:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613410380000|2021-02-15 17:33:00|||||||||1
1613410450000|2021-02-15 17:34:10|||||||||19
1613410460000|2021-02-15 17:34:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|3
1613410480000|2021-02-15 17:34:40|||||||||1
1613410490000|2021-02-15 17:34:50|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|3
1613410500000|2021-02-15 17:35:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613410510000|2021-02-15 17:35:10|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.2|2309.9|2
1613410530000|2021-02-15 17:35:30|||||||||1
1613410670000|2021-02-15 17:37:50|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1613410770000|2021-02-15 17:39:30|||||||||2
1613410790000|2021-02-15 17:39:50|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|3
1613410800000|2021-02-15 17:40:00|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.2|2309.9|9
1613410810000|2021-02-15 17:40:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|3
1613410830000|2021-02-15 17:40:30|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|8
1613410850000|2021-02-15 17:40:50|||||||||1
1613410870000|2021-02-15 17:41:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613410920000|2021-02-15 17:42:00|2310.1|2309.8|2309.8|2309.5|2310.1|2309.8|2309.8|2309.5|3
1613410940000|2021-02-15 17:42:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613410950000|2021-02-15 17:42:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|5
1613410960000|2021-02-15 17:42:40|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1613410980000|2021-02-15 17:43:00|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|9
1613410990000|2021-02-15 17:43:10|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613411020000|2021-02-15 17:43:40|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613411040000|2021-02-15 17:44:00|2310.8|2310.5|2310.5|2310.2|2310.8|2310.5|2310.2|2309.9|26
1613411050000|2021-02-15 17:44:10|2310.3|2310|2310.1|2309.8|2310.3|2310|2310.1|2309.8|4
1613411100000|2021-02-15 17:45:00|2309.8|2309.5|2310.1|2309.8|2310.1|2309.8|2309.8|2309.5|3
1613411110000|2021-02-15 17:45:10|2309.9|2309.6|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|7
1613411120000|2021-02-15 17:45:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|6
1613411130000|2021-02-15 17:45:30|||||||||1
1613411140000|2021-02-15 17:45:40|||||||||1
1613411150000|2021-02-15 17:45:50|||||||||2
1613411170000|2021-02-15 17:46:10|2310.4|2310.1|2310.7|2310.4|2310.7|2310.4|2310.4|2310.1|20
1613411180000|2021-02-15 17:46:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.6|2310.3|7
1613411200000|2021-02-15 17:46:40|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|3
1613411230000|2021-02-15 17:47:10|||||||||1
1613411240000|2021-02-15 17:47:20|2310.8|2310.5|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|7
1613411250000|2021-02-15 17:47:30|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|4
1613411260000|2021-02-15 17:47:40|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613411310000|2021-02-15 17:48:30|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613411330000|2021-02-15 17:48:50|2310.8|2310.5|2310.7|2310.4|2310.9|2310.6|2310.7|2310.4|4
1613411360000|2021-02-15 17:49:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613411380000|2021-02-15 17:49:40|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1613411410000|2021-02-15 17:50:10|||||||||1
1613411420000|2021-02-15 17:50:20|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|5
1613411430000|2021-02-15 17:50:30|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613411520000|2021-02-15 17:52:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|5
1613411540000|2021-02-15 17:52:20|2310|2309.7|2309.7|2309.4|2310|2309.7|2309.3|2309|65
1613411550000|2021-02-15 17:52:30|||||||||1
1613411560000|2021-02-15 17:52:40|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|5
1613411570000|2021-02-15 17:52:50|2309.3|2309|2309.8|2309.5|2309.8|2309.5|2309.3|2309|8
1613411580000|2021-02-15 17:53:00|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|3
1613411640000|2021-02-15 17:54:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|3
1613411650000|2021-02-15 17:54:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613411660000|2021-02-15 17:54:20|2310.3|2310|2309.8|2309.5|2310.3|2310|2309.6|2309.3|5
1613411680000|2021-02-15 17:54:40|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|3
1613411690000|2021-02-15 17:54:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|10
1613411700000|2021-02-15 17:55:00|2309.4|2309.1|2309.1|2308.8|2309.4|2309.1|2309.1|2308.8|4
1613411720000|2021-02-15 17:55:20|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|3
1613411730000|2021-02-15 17:55:30|||||||||1
1613411770000|2021-02-15 17:56:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2
1613411780000|2021-02-15 17:56:20|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613411840000|2021-02-15 17:57:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613411850000|2021-02-15 17:57:30|||||||||1
1613411870000|2021-02-15 17:57:50|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.1|2308.8|6
1613411890000|2021-02-15 17:58:10|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1613411900000|2021-02-15 17:58:20|2309.8|2309.5|2310.1|2309.8|2310.1|2309.8|2309.8|2309.5|5
1613411910000|2021-02-15 17:58:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613411930000|2021-02-15 17:58:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613411940000|2021-02-15 17:59:00|2310.2|2309.9|2309.9|2309.6|2310.2|2309.9|2309.9|2309.6|3
1613411960000|2021-02-15 17:59:20|2309.7|2309.4|2309.5|2309.2|2309.7|2309.4|2309.5|2309.2|2
1613411970000|2021-02-15 17:59:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613411980000|2021-02-15 17:59:40|2309.9|2309.6|2309.5|2309.2|2309.9|2309.6|2309.5|2309.2|7
1613411990000|2021-02-15 17:59:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|5
1613412000000|2021-02-15 18:00:00|2310.3|2309.5|2310.1|2309.3|2310.3|2309.5|2310.1|2309.3|0
1613412010000|2021-02-15 18:00:10|2310.4|2309.6|2310.6|2309.8|2310.6|2309.8|2310.4|2309.6|0
1613412300000|2021-02-15 18:05:00|2310.9|2310.1|2310.9|2310.1|2310.9|2310.1|2310.9|2310.1|0
1613412360000|2021-02-15 18:06:00|2310.6|2309.8|2310.5|2309.7|2310.6|2309.8|2310.5|2309.7|0
1613412370000|2021-02-15 18:06:10|2310.8|2310|2310.9|2310.1|2310.9|2310.1|2310.8|2310|0
1613412400000|2021-02-15 18:06:40|2310.6|2309.8|2310.9|2310.1|2310.9|2310.1|2310.5|2309.7|0
1613412420000|2021-02-15 18:07:00|2310.6|2309.8|2310.5|2309.7|2310.6|2309.8|2310.5|2309.7|0
1613412440000|2021-02-15 18:07:20|2310.6|2309.8|2310.5|2309.7|2310.7|2309.9|2310.5|2309.7|0
1613412480000|2021-02-15 18:08:00|2310.2|2309.4|2310.2|2309.4|2310.2|2309.4|2310.2|2309.4|0
1613412580000|2021-02-15 18:09:40|2310.6|2309.8|2310.7|2309.9|2310.7|2309.9|2310.6|2309.8|0
1613412770000|2021-02-15 18:12:50|2310.4|2309.6|2310.2|2309.4|2310.4|2309.6|2310.2|2309.4|0
1613412890000|2021-02-15 18:14:50|2310.1|2309.3|2310|2309.2|2310.1|2309.3|2310|2309.2|0
1613412910000|2021-02-15 18:15:10|2309.9|2309.1|2310|2309.2|2310|2309.2|2309.8|2309|0
1613412950000|2021-02-15 18:15:50|2310.2|2309.4|2310|2309.2|2310.2|2309.4|2310|2309.2|0
1613412960000|2021-02-15 18:16:00|2310.2|2309.4|2310.2|2309.4|2310.2|2309.4|2310.2|2309.4|0
1613413040000|2021-02-15 18:17:20|2309.9|2309.1|2309.8|2309|2309.9|2309.1|2309.8|2309|0
1613413080000|2021-02-15 18:18:00|2309.9|2309.1|2310|2309.2|2310|2309.2|2309.9|2309.1|0
1613413090000|2021-02-15 18:18:10|2310.2|2309.4|2310.2|2309.4|2310.2|2309.4|2310.2|2309.4|0
1613413270000|2021-02-15 18:21:10|2309.9|2309.1|2309.8|2309|2309.9|2309.1|2309.8|2309|0
1613413330000|2021-02-15 18:22:10|2309.9|2309.1|2310|2309.2|2310|2309.2|2309.9|2309.1|0
1613413350000|2021-02-15 18:22:30|2309.9|2309.1|2310|2309.2|2310|2309.2|2309.8|2309|0
1613413360000|2021-02-15 18:22:40|2310.2|2309.4|2310|2309.2|2310.2|2309.4|2310|2309.2|0
1613413380000|2021-02-15 18:23:00|2310.2|2309.4|2310|2309.2|2310.2|2309.4|2310|2309.2|0
1613413390000|2021-02-15 18:23:10|2309.9|2309.1|2309.8|2309|2309.9|2309.1|2309.8|2309|0
1613413490000|2021-02-15 18:24:50|2310.1|2309.3|2310.2|2309.4|2310.2|2309.4|2310.1|2309.3|0
1613413720000|2021-02-15 18:28:40|2310.1|2309.3|2310|2309.2|2310.1|2309.3|2310|2309.2|0
1613413730000|2021-02-15 18:28:50|2310.2|2309.4|2310|2309.2|2310.2|2309.4|2310|2309.2|0
1613413740000|2021-02-15 18:29:00|2310.2|2309.4|2309.8|2309|2310.2|2309.4|2309.8|2309|0
1613414670000|2021-02-15 18:44:30|2309.5|2308.7|2309.3|2308.5|2309.5|2308.7|2309.3|2308.5|0
1613414980000|2021-02-15 18:49:40|2309.6|2308.8|2309.8|2309|2309.8|2309|2309.6|2308.8|0
1613415270000|2021-02-15 18:54:30|2309.6|2308.8|2309.3|2308.5|2309.6|2308.8|2309.3|2308.5|0
1613415600000|2021-02-15 19:00:00|2309.6|2308.8|2309.8|2309|2309.8|2309|2309.6|2308.8|0
1613415820000|2021-02-15 19:03:40|2310.1|2309.3|2310.2|2309.4|2310.2|2309.4|2310.1|2309.3|0
1613416100000|2021-02-15 19:08:20|2309.9|2309.1|2309.8|2309|2309.9|2309.1|2309.8|2309|0
1613416670000|2021-02-15 19:17:50|2309.4|2308.6|2309.3|2308.5|2309.4|2308.6|2309.3|2308.5|0
1613416690000|2021-02-15 19:18:10|2309.6|2308.8|2309.8|2309|2309.8|2309|2309.6|2308.8|0
1613416740000|2021-02-15 19:19:00|2309.4|2308.6|2309.3|2308.5|2309.4|2308.6|2309.3|2308.5|0
1613416790000|2021-02-15 19:19:50|2309.6|2308.8|2309.3|2308.5|2309.8|2309|2309.3|2308.5|0
1613417060000|2021-02-15 19:24:20|2309.5|2308.7|2309.8|2309|2309.8|2309|2309.5|2308.7|0
1613417140000|2021-02-15 19:25:40|2309.9|2309.1|2310|2309.2|2310|2309.2|2309.9|2309.1|0
1613417160000|2021-02-15 19:26:00|2310.1|2309.3|2310|2309.2|2310.2|2309.4|2310|2309.2|0
1613417170000|2021-02-15 19:26:10|2309.8|2309|2309.8|2309|2309.8|2309|2309.8|2309|0
1613417240000|2021-02-15 19:27:20|2309.9|2309.1|2310|2309.2|2310.2|2309.4|2309.9|2309.1|0
1613417250000|2021-02-15 19:27:30|2310.1|2309.3|2309.8|2309|2310.2|2309.4|2309.8|2309|0
1613417260000|2021-02-15 19:27:40|2309.9|2309.1|2310|2309.2|2310.2|2309.4|2309.9|2309.1|0
1613417290000|2021-02-15 19:28:10|2309.8|2309|2309.8|2309|2309.8|2309|2309.8|2309|0
1613417430000|2021-02-15 19:30:30|2309.6|2308.8|2309.3|2308.5|2309.8|2309|2309.3|2308.5|0
1613417540000|2021-02-15 19:32:20|2309.4|2308.6|2309.4|2308.6|2309.4|2308.6|2309.4|2308.6|0
1613417760000|2021-02-15 19:36:00|2309.8|2309|2309.9|2309.1|2309.9|2309.1|2309.8|2309|0
1613417830000|2021-02-15 19:37:10|2309.7|2308.9|2309.7|2308.9|2309.7|2308.9|2309.7|2308.9|0
1613417850000|2021-02-15 19:37:30|2309.5|2308.7|2309.4|2308.6|2309.5|2308.7|2309.4|2308.6|0
1613417860000|2021-02-15 19:37:40|2309.8|2309|2309.9|2309.1|2309.9|2309.1|2309.8|2309|0
1613417980000|2021-02-15 19:39:40|2309.7|2308.9|2309.7|2308.9|2309.7|2308.9|2309.7|2308.9|0
1613417990000|2021-02-15 19:39:50|2309.5|2308.7|2309.4|2308.6|2309.5|2308.7|2309.4|2308.6|0
1613418220000|2021-02-15 19:43:40|2309.8|2309|2309.9|2309.1|2309.9|2309.1|2309.8|2309|0
1613418300000|2021-02-15 19:45:00|2310.1|2309.3|2310.1|2309.3|2310.1|2309.3|2310.1|2309.3|0
1613418500000|2021-02-15 19:48:20|2309.7|2308.9|2309.6|2308.8|2309.7|2308.9|2309.6|2308.8|0
1613418510000|2021-02-15 19:48:30|2309.9|2309.1|2309.8|2309|2310.1|2309.3|2309.8|2309|0
1613418520000|2021-02-15 19:48:40|2310|2309.2|2309.8|2309|2310.1|2309.3|2309.8|2309|0
1613418530000|2021-02-15 19:48:50|2309.7|2308.9|2309.6|2308.8|2309.7|2308.9|2309.6|2308.8|0
1613419110000|2021-02-15 19:58:30|2309.5|2308.7|2309.4|2308.6|2309.5|2308.7|2309.4|2308.6|0
1613419120000|2021-02-15 19:58:40|2309.5|2308.7|2309.6|2308.8|2309.6|2308.8|2309.5|2308.7|0
1613419320000|2021-02-15 20:02:00|2309.3|2308.5|2309.2|2308.4|2309.3|2308.5|2309.2|2308.4|0
1613420480000|2021-02-15 20:21:20|2309.5|2308.7|2309.6|2308.8|2309.6|2308.8|2309.5|2308.7|0
1613420490000|2021-02-15 20:21:30|2309.5|2308.7|2309.6|2308.8|2309.6|2308.8|2309.4|2308.6|0
1613420540000|2021-02-15 20:22:20|2309.5|2308.7|2309.4|2308.6|2309.5|2308.7|2309.4|2308.6|0
1613420550000|2021-02-15 20:22:30|2309.5|2308.7|2309.4|2308.6|2309.6|2308.8|2309.4|2308.6|0
1613420560000|2021-02-15 20:22:40|2309.5|2308.7|2309.6|2308.8|2309.6|2308.8|2309.5|2308.7|0
1613420910000|2021-02-15 20:28:30|2309.9|2309.1|2309.9|2309.1|2310.1|2309.3|2309.9|2309.1|0
1613420920000|2021-02-15 20:28:40|2310|2309.2|2310.1|2309.3|2310.1|2309.3|2310|2309.2|0
1613421040000|2021-02-15 20:30:40|2310.2|2309.4|2310.3|2309.5|2310.3|2309.5|2310.2|2309.4|0
1613421060000|2021-02-15 20:31:00|2310.5|2309.7|2310.5|2309.7|2310.5|2309.7|2310.5|2309.7|0
1613421100000|2021-02-15 20:31:40|2310.4|2309.6|2310.3|2309.5|2310.4|2309.6|2310.3|2309.5|0
1613421110000|2021-02-15 20:31:50|2310.5|2309.7|2310.3|2309.5|2310.5|2309.7|2310.3|2309.5|0
1613421130000|2021-02-15 20:32:10|2310.5|2309.7|2310.5|2309.7|2310.5|2309.7|2310.5|2309.7|0
1613421180000|2021-02-15 20:33:00|2310.2|2309.4|2310.3|2309.5|2310.3|2309.5|2310.1|2309.3|0
1613421210000|2021-02-15 20:33:30|2310.5|2309.7|2310.5|2309.7|2310.5|2309.7|2310.5|2309.7|0
1613421240000|2021-02-15 20:34:00|2310.4|2309.6|2310.3|2309.5|2310.4|2309.6|2310.3|2309.5|0
1613421260000|2021-02-15 20:34:20|2310.2|2309.4|2310.1|2309.3|2310.2|2309.4|2310.1|2309.3|0
1613421320000|2021-02-15 20:35:20|2310.2|2309.4|2310.3|2309.5|2310.3|2309.5|2310.2|2309.4|0
1613421330000|2021-02-15 20:35:30|2310.2|2309.4|2310.3|2309.5|2310.3|2309.5|2310.1|2309.3|0
1613421360000|2021-02-15 20:36:00|2310.5|2309.7|2310.5|2309.7|2310.5|2309.7|2310.5|2309.7|0
1613421860000|2021-02-15 20:44:20|2310.6|2309.8|2310.6|2309.8|2310.6|2309.8|2310.6|2309.8|0
1613421900000|2021-02-15 20:45:00|2310.4|2309.6|2310.6|2309.8|2310.6|2309.8|2310.3|2309.5|0
1613421980000|2021-02-15 20:46:20|2310.4|2309.6|2310.3|2309.5|2310.4|2309.6|2310.3|2309.5|0
1613421990000|2021-02-15 20:46:30|2310.2|2309.4|2310.3|2309.5|2310.3|2309.5|2310.1|2309.3|0
1613422020000|2021-02-15 20:47:00|2310.2|2309.4|2310.1|2309.3|2310.2|2309.4|2310.1|2309.3|0
1613422030000|2021-02-15 20:47:10|2310.4|2309.6|2310.5|2309.7|2310.5|2309.7|2310.4|2309.6|0
1613422090000|2021-02-15 20:48:10|2310.2|2309.4|2310.5|2309.7|2310.5|2309.7|2310.1|2309.3|0
1613422120000|2021-02-15 20:48:40|2310.4|2309.6|2310.3|2309.5|2310.4|2309.6|2310.3|2309.5|0
1613422130000|2021-02-15 20:48:50|2310.2|2309.4|2310.1|2309.3|2310.2|2309.4|2310.1|2309.3|0
1613422170000|2021-02-15 20:49:30|2309.9|2309.1|2310.1|2309.3|2310.1|2309.3|2309.9|2309.1|0
1613422210000|2021-02-15 20:50:10|2309.9|2309.1|2309.9|2309.1|2309.9|2309.1|2309.6|2308.8|0
1613422220000|2021-02-15 20:50:20|2310|2309.2|2310.1|2309.3|2310.1|2309.3|2310|2309.2|0
1613422230000|2021-02-15 20:50:30|2309.9|2309.1|2309.9|2309.1|2309.9|2309.1|2309.9|2309.1|0
1613422240000|2021-02-15 20:50:40|2310|2309.2|2309.6|2308.8|2310.1|2309.3|2309.6|2308.8|0
1613422280000|2021-02-15 20:51:20|2309.5|2308.7|2309.4|2308.6|2309.5|2308.7|2309.4|2308.6|0
1613422300000|2021-02-15 20:51:40|2309.2|2308.4|2309.2|2308.4|2309.2|2308.4|2309.2|2308.4|0
1613422320000|2021-02-15 20:52:00|2309.5|2308.7|2309.6|2308.8|2309.6|2308.8|2309.2|2308.4|0
1613422360000|2021-02-15 20:52:40|2309.5|2308.7|2309.2|2308.4|2309.5|2308.7|2309.2|2308.4|0
1613422420000|2021-02-15 20:53:40|2309.5|2308.7|2309.6|2308.8|2309.6|2308.8|2309.5|2308.7|0
1613422430000|2021-02-15 20:53:50|2309.5|2308.7|2309.4|2308.6|2309.5|2308.7|2309.4|2308.6|0
1613422440000|2021-02-15 20:54:00|2309.5|2308.7|2309.6|2308.8|2309.6|2308.8|2309.5|2308.7|0
1613422530000|2021-02-15 20:55:30|2309.3|2308.5|2309.2|2308.4|2309.3|2308.5|2309.2|2308.4|0
1613422540000|2021-02-15 20:55:40|2309.5|2308.7|2309.6|2308.8|2309.6|2308.8|2309.5|2308.7|0
1613422660000|2021-02-15 20:57:40|2309.5|2308.7|2309.4|2308.6|2309.5|2308.7|2309.4|2308.6|0
1613422670000|2021-02-15 20:57:50|2309.5|2308.7|2309.4|2308.6|2309.6|2308.8|2309.4|2308.6|0
1613422680000|2021-02-15 20:58:00|2309.2|2308.4|2309.2|2308.4|2309.2|2308.4|2309.2|2308.4|0
1613422700000|2021-02-15 20:58:20|2309|2308.2|2309.2|2308.4|2309.2|2308.4|2308.7|2307.9|0
1613422750000|2021-02-15 20:59:10|2309.5|2308.7|2309.6|2308.8|2309.6|2308.8|2309.5|2308.7|0
1613424670000|2021-02-15 21:31:10|2310.1|2309.3|2310.1|2309.3|2310.1|2309.3|2310.1|2309.3|0
1613430000000|2021-02-15 23:00:00|2310.3|2309.5|2310.8|2310.5|2310.9|2310.6|2310.3|2309.5|17
1613430010000|2021-02-15 23:00:10|2310.7|2310.4|2311|2310.7|2311.1|2310.8|2310.3|2310|18
1613430020000|2021-02-15 23:00:20|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|13
1613430030000|2021-02-15 23:00:30|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|4
1613430040000|2021-02-15 23:00:40|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|6
1613430060000|2021-02-15 23:01:00|2311.1|2310.8|2310.7|2310.4|2311.1|2310.8|2310.7|2310.4|20
1613430070000|2021-02-15 23:01:10|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|13
1613430080000|2021-02-15 23:01:20|2310|2309.7|2310|2309.7|2310.1|2309.8|2310|2309.7|7
1613430090000|2021-02-15 23:01:30|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|4
1613430100000|2021-02-15 23:01:40|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.6|2309.3|4
1613430120000|2021-02-15 23:02:00|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|3
1613430130000|2021-02-15 23:02:10|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1613430140000|2021-02-15 23:02:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613430150000|2021-02-15 23:02:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|4
1613430170000|2021-02-15 23:02:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613430180000|2021-02-15 23:03:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1613430190000|2021-02-15 23:03:10|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.9|2308.6|4
1613430200000|2021-02-15 23:03:20|2309|2308.7|2308.6|2308.3|2309|2308.7|2308.6|2308.3|13
1613430210000|2021-02-15 23:03:30|2308.5|2308.2|2308.9|2308.6|2308.9|2308.6|2308.5|2308.2|6
1613430220000|2021-02-15 23:03:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|15
1613430230000|2021-02-15 23:03:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309|2308.7|10
1613430240000|2021-02-15 23:04:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|6
1613430250000|2021-02-15 23:04:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1613430270000|2021-02-15 23:04:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|3
1613430280000|2021-02-15 23:04:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613430310000|2021-02-15 23:05:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613430320000|2021-02-15 23:05:20|2309|2308.7|2308.7|2308.4|2309|2308.7|2308.7|2308.4|6
1613430330000|2021-02-15 23:05:30|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|2
1613430350000|2021-02-15 23:05:50|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|6
1613430370000|2021-02-15 23:06:10|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613430380000|2021-02-15 23:06:20|2309.7|2309.4|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|6
1613430390000|2021-02-15 23:06:30|2310.2|2309.9|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|9
1613430430000|2021-02-15 23:07:10|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|6
1613430450000|2021-02-15 23:07:30|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2309.9|2309.6|8
1613430460000|2021-02-15 23:07:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613430470000|2021-02-15 23:07:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1613430500000|2021-02-15 23:08:20|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613430540000|2021-02-15 23:09:00|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1613430550000|2021-02-15 23:09:10|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|4
1613430560000|2021-02-15 23:09:20|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613430570000|2021-02-15 23:09:30|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|4
1613430610000|2021-02-15 23:10:10|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613430640000|2021-02-15 23:10:40|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2308.7|2308.4|5
1613430650000|2021-02-15 23:10:50|2309.2|2308.9|2309.3|2309|2309.3|2309|2309|2308.7|5
1613430820000|2021-02-15 23:13:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1613430850000|2021-02-15 23:14:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613430900000|2021-02-15 23:15:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1613430930000|2021-02-15 23:15:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613430980000|2021-02-15 23:16:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1613431030000|2021-02-15 23:17:10|2309.5|2309.2|2309.1|2308.8|2309.5|2309.2|2309.1|2308.8|13
1613431170000|2021-02-15 23:19:30|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1613431230000|2021-02-15 23:20:30|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|58
1613431260000|2021-02-15 23:21:00|2307.9|2307.6|2307.6|2307.3|2307.9|2307.6|2307.6|2307.3|9
1613431270000|2021-02-15 23:21:10|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2
1613431330000|2021-02-15 23:22:10|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1613431340000|2021-02-15 23:22:20|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2
1613431350000|2021-02-15 23:22:30|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2
1613431370000|2021-02-15 23:22:50|||||||||2
1613431380000|2021-02-15 23:23:00|2307.7|2307.4|2307.7|2307.4|2307.9|2307.6|2307.7|2307.4|7
1613431410000|2021-02-15 23:23:30|2307.8|2307.5|2308|2307.7|2308|2307.7|2307.7|2307.4|6
1613431440000|2021-02-15 23:24:00|2307.6|2307.3|2307.7|2307.4|2307.7|2307.4|2307.5|2307.2|8
1613431460000|2021-02-15 23:24:20|2307.6|2307.3|2307.5|2307.2|2307.6|2307.3|2307.5|2307.2|2
1613431480000|2021-02-15 23:24:40|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1613431490000|2021-02-15 23:24:50|||||||||1
1613431520000|2021-02-15 23:25:20|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2
1613431530000|2021-02-15 23:25:30|||||||||2
1613431550000|2021-02-15 23:25:50|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1613431560000|2021-02-15 23:26:00|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1613431570000|2021-02-15 23:26:10|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|3
1613431600000|2021-02-15 23:26:40|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2
1613431640000|2021-02-15 23:27:20|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1613431660000|2021-02-15 23:27:40|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1613431670000|2021-02-15 23:27:50|2307.8|2307.5|2308.4|2308.1|2308.4|2308.1|2307.8|2307.5|5
1613431680000|2021-02-15 23:28:00|||||||||4
1613431690000|2021-02-15 23:28:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1613431710000|2021-02-15 23:28:30|||||||||5
1613431740000|2021-02-15 23:29:00|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1613431790000|2021-02-15 23:29:50|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|5
1613431810000|2021-02-15 23:30:10|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1613431830000|2021-02-15 23:30:30|2308.2|2307.9|2308.5|2308.2|2308.8|2308.5|2308.2|2307.9|10
1613431850000|2021-02-15 23:30:50|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1613431880000|2021-02-15 23:31:20|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|3
1613431970000|2021-02-15 23:32:50|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|1
1613431990000|2021-02-15 23:33:10|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2
1613432030000|2021-02-15 23:33:50|2308.3|2308|2308.3|2308|2308.5|2308.2|2308.3|2308|4
1613432060000|2021-02-15 23:34:20|||||||||2
1613432080000|2021-02-15 23:34:40|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1613432110000|2021-02-15 23:35:10|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|5
1613432190000|2021-02-15 23:36:30|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2
1613432210000|2021-02-15 23:36:50|2308.7|2308.4|2308.9|2308.6|2308.9|2308.6|2308.7|2308.4|3
1613432220000|2021-02-15 23:37:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613432230000|2021-02-15 23:37:10|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|5
1613432240000|2021-02-15 23:37:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|6
1613432250000|2021-02-15 23:37:30|2309.3|2309|2309.5|2309.2|2309.5|2309.2|2309.3|2309|4
1613432260000|2021-02-15 23:37:40|2309.7|2309.4|2309.6|2309.3|2309.8|2309.5|2309.5|2309.2|13
1613432270000|2021-02-15 23:37:50|2309.7|2309.4|2309.5|2309.2|2309.7|2309.4|2309.5|2309.2|4
1613432280000|2021-02-15 23:38:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613432290000|2021-02-15 23:38:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613432300000|2021-02-15 23:38:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|5
1613432320000|2021-02-15 23:38:40|2310.1|2309.8|2310.3|2310|2310.3|2310|2310.1|2309.8|5
1613432330000|2021-02-15 23:38:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1613432340000|2021-02-15 23:39:00|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|4
1613432350000|2021-02-15 23:39:10|||||||||1
1613432370000|2021-02-15 23:39:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|11
1613432390000|2021-02-15 23:39:50|2310.2|2309.9|2310.2|2309.9|2310.3|2310|2310.2|2309.9|19
1613432400000|2021-02-15 23:40:00|||||||||2
1613432430000|2021-02-15 23:40:30|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613432490000|2021-02-15 23:41:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|4
1613432500000|2021-02-15 23:41:40|2310.3|2310|2310.1|2309.8|2310.3|2310|2310.1|2309.8|8
1613432520000|2021-02-15 23:42:00|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|7
1613432530000|2021-02-15 23:42:10|2310.2|2309.9|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|6
1613432560000|2021-02-15 23:42:40|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|8
1613432570000|2021-02-15 23:42:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613432590000|2021-02-15 23:43:10|2310.8|2310.5|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|2
1613432610000|2021-02-15 23:43:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613432620000|2021-02-15 23:43:40|2311|2310.7|2310.9|2310.6|2311.2|2310.9|2310.9|2310.6|14
1613432630000|2021-02-15 23:43:50|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|4
1613432640000|2021-02-15 23:44:00|2310.7|2310.4|2310.2|2309.9|2310.7|2310.4|2309.8|2309.5|29
1613432650000|2021-02-15 23:44:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|6
1613432660000|2021-02-15 23:44:20|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613432670000|2021-02-15 23:44:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613432680000|2021-02-15 23:44:40|||||||||1
1613432690000|2021-02-15 23:44:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613432700000|2021-02-15 23:45:00|2309.8|2309.5|2309.4|2309.1|2309.8|2309.5|2309.4|2309.1|13
1613432710000|2021-02-15 23:45:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|3
1613432720000|2021-02-15 23:45:20|2309.2|2308.9|2309|2308.7|2309.2|2308.9|2309|2308.7|3
1613432760000|2021-02-15 23:46:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613432770000|2021-02-15 23:46:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|5
1613432800000|2021-02-15 23:46:40|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613432810000|2021-02-15 23:46:50|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1613432820000|2021-02-15 23:47:00|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|3
1613432830000|2021-02-15 23:47:10|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1613432840000|2021-02-15 23:47:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1613432860000|2021-02-15 23:47:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613432870000|2021-02-15 23:47:50|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1613432890000|2021-02-15 23:48:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1613432900000|2021-02-15 23:48:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1613432910000|2021-02-15 23:48:30|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1613432930000|2021-02-15 23:48:50|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2
1613432940000|2021-02-15 23:49:00|||||||||1
1613432970000|2021-02-15 23:49:30|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1613432990000|2021-02-15 23:49:50|2308.6|2308.3|2308.9|2308.6|2308.9|2308.6|2308.6|2308.3|7
1613433000000|2021-02-15 23:50:00|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1613433020000|2021-02-15 23:50:20|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|3
1613433040000|2021-02-15 23:50:40|||||||||4
1613433070000|2021-02-15 23:51:10|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1613433100000|2021-02-15 23:51:40|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|3
1613433120000|2021-02-15 23:52:00|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1613433190000|2021-02-15 23:53:10|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1613433210000|2021-02-15 23:53:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613433240000|2021-02-15 23:54:00|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1613433250000|2021-02-15 23:54:10|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|3
1613433290000|2021-02-15 23:54:50|||||||||2
1613433370000|2021-02-15 23:56:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613433380000|2021-02-15 23:56:20|||||||||1
1613433390000|2021-02-15 23:56:30|2309.3|2309|2308.9|2308.6|2309.3|2309|2308.9|2308.6|5
1613433400000|2021-02-15 23:56:40|2309.4|2309.1|2309.6|2309.3|2309.6|2309.3|2309.4|2309.1|7
1613433410000|2021-02-15 23:56:50|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613433460000|2021-02-15 23:57:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613433490000|2021-02-15 23:58:10|||||||||1
1613433510000|2021-02-15 23:58:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613433520000|2021-02-15 23:58:40|||||||||3
1613433530000|2021-02-15 23:58:50|2308.8|2308.5|2308.6|2308.3|2308.8|2308.5|2308.5|2308.2|6
1613433540000|2021-02-15 23:59:00|||||||||1
1613433550000|2021-02-15 23:59:10|2308.4|2308.1|2308.6|2308.3|2308.6|2308.3|2308.3|2308|3
1613433560000|2021-02-15 23:59:20|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.6|2308.3|5
1613433590000|2021-02-15 23:59:50|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.5|2308.2|3
1613433600000|2021-02-16 00:00:00|2308.7|2308.4|2308.7|2308.4|2308.8|2308.5|2308.7|2308.4|5
1613433610000|2021-02-16 00:00:10|2308.8|2308.5|2308.9|2308.6|2309|2308.7|2308.8|2308.5|5
1613433620000|2021-02-16 00:00:20|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1613433650000|2021-02-16 00:00:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|4
1613433700000|2021-02-16 00:01:40|2309.3|2309|2309|2308.7|2309.3|2309|2309|2308.7|2
1613433720000|2021-02-16 00:02:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613433730000|2021-02-16 00:02:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|4
1613433750000|2021-02-16 00:02:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1613433780000|2021-02-16 00:03:00|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|4
1613433820000|2021-02-16 00:03:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1613433830000|2021-02-16 00:03:50|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2
1613433840000|2021-02-16 00:04:00|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1613433850000|2021-02-16 00:04:10|||||||||1
1613433860000|2021-02-16 00:04:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613433880000|2021-02-16 00:04:40|2308.6|2308.3|2308.5|2308.2|2308.6|2308.3|2308.5|2308.2|3
1613433900000|2021-02-16 00:05:00|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|6
1613433910000|2021-02-16 00:05:10|||||||||1
1613433920000|2021-02-16 00:05:20|||||||||1
1613433930000|2021-02-16 00:05:30|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1613433970000|2021-02-16 00:06:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613433980000|2021-02-16 00:06:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613434010000|2021-02-16 00:06:50|2309.2|2308.9|2309|2308.7|2309.2|2308.9|2309|2308.7|9
1613434030000|2021-02-16 00:07:10|||||||||2
1613434050000|2021-02-16 00:07:30|||||||||1
1613434160000|2021-02-16 00:09:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1613434170000|2021-02-16 00:09:30|||||||||1
1613434180000|2021-02-16 00:09:40|||||||||1
1613434190000|2021-02-16 00:09:50|||||||||1
1613434200000|2021-02-16 00:10:00|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1613434210000|2021-02-16 00:10:10|||||||||1
1613434240000|2021-02-16 00:10:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1613434250000|2021-02-16 00:10:50|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|10
1613434260000|2021-02-16 00:11:00|2309.4|2309.1|2309.7|2309.4|2309.7|2309.4|2309.4|2309.1|2
1613434280000|2021-02-16 00:11:20|2308.8|2308.5|2308.6|2308.3|2308.8|2308.5|2308.6|2308.3|2
1613434290000|2021-02-16 00:11:30|2309.1|2308.8|2308.9|2308.6|2309.1|2308.8|2308.9|2308.6|2
1613434300000|2021-02-16 00:11:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1613434320000|2021-02-16 00:12:00|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|3
1613434340000|2021-02-16 00:12:20|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613434350000|2021-02-16 00:12:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1613434370000|2021-02-16 00:12:50|2309.4|2309.1|2309.9|2309.6|2309.9|2309.6|2309.4|2309.1|5
1613434380000|2021-02-16 00:13:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|5
1613434410000|2021-02-16 00:13:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|3
1613434420000|2021-02-16 00:13:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1613434440000|2021-02-16 00:14:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1613434460000|2021-02-16 00:14:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613434470000|2021-02-16 00:14:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613434480000|2021-02-16 00:14:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|11
1613434490000|2021-02-16 00:14:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1613434500000|2021-02-16 00:15:00|2310.1|2309.8|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|7
1613434510000|2021-02-16 00:15:10|2309.8|2309.5|2310|2309.7|2310|2309.7|2309.8|2309.5|2
1613434530000|2021-02-16 00:15:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1613434540000|2021-02-16 00:15:40|2310.2|2309.9|2310|2309.7|2310.2|2309.9|2310|2309.7|2
1613434550000|2021-02-16 00:15:50|||||||||3
1613434560000|2021-02-16 00:16:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1613434570000|2021-02-16 00:16:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|4
1613434630000|2021-02-16 00:17:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613434640000|2021-02-16 00:17:20|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1613434650000|2021-02-16 00:17:30|2310.2|2309.9|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|3
1613434670000|2021-02-16 00:17:50|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613434680000|2021-02-16 00:18:00|2310.2|2309.9|2310.5|2310.2|2310.6|2310.3|2310.2|2309.9|14
1613434690000|2021-02-16 00:18:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1613434720000|2021-02-16 00:18:40|2310.2|2309.9|2310|2309.7|2310.2|2309.9|2310|2309.7|3
1613434820000|2021-02-16 00:20:20|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|3
1613434860000|2021-02-16 00:21:00|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1613434880000|2021-02-16 00:21:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1613434920000|2021-02-16 00:22:00|||||||||1
1613434950000|2021-02-16 00:22:30|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|4
1613434970000|2021-02-16 00:22:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|8
1613434980000|2021-02-16 00:23:00|2310.3|2310|2310.6|2310.3|2310.6|2310.3|2310.3|2310|2
1613434990000|2021-02-16 00:23:10|||||||||1
1613435000000|2021-02-16 00:23:20|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|8
1613435010000|2021-02-16 00:23:30|2311.4|2311.1|2311|2310.7|2311.4|2311.1|2311|2310.7|36
1613435020000|2021-02-16 00:23:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613435040000|2021-02-16 00:24:00|2311.4|2311.1|2311.7|2311.4|2311.7|2311.4|2311.4|2311.1|11
1613435050000|2021-02-16 00:24:10|2311.2|2310.9|2312.3|2312|2312.4|2312.1|2311.2|2310.9|38
1613435070000|2021-02-16 00:24:30|2311.7|2311.4|2311.7|2311.4|2312.2|2311.9|2311.5|2311.2|6
1613435090000|2021-02-16 00:24:50|2312|2311.7|2312.2|2311.9|2312.2|2311.9|2312|2311.7|4
1613435110000|2021-02-16 00:25:10|||||||||4
1613435130000|2021-02-16 00:25:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|2
1613435140000|2021-02-16 00:25:40|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|4
1613435150000|2021-02-16 00:25:50|||||||||4
1613435160000|2021-02-16 00:26:00|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|5
1613435170000|2021-02-16 00:26:10|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2312|2311.7|7
1613435180000|2021-02-16 00:26:20|2312.2|2311.9|2312.5|2312.2|2312.5|2312.2|2312.2|2311.9|6
1613435190000|2021-02-16 00:26:30|2312.7|2312.4|2312.3|2312|2312.7|2312.4|2312.3|2312|9
1613435200000|2021-02-16 00:26:40|2312.7|2312.4|2312.4|2312.1|2312.8|2312.5|2312.4|2312.1|13
1613435210000|2021-02-16 00:26:50|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.6|2312.3|5
1613435220000|2021-02-16 00:27:00|2312.9|2312.6|2313.3|2313|2313.3|2313|2312.9|2312.6|30
1613435230000|2021-02-16 00:27:10|2313|2312.7|2313|2312.7|2313|2312.7|2312.9|2312.6|5
1613435240000|2021-02-16 00:27:20|2313.1|2312.8|2313|2312.7|2313.3|2313|2313|2312.7|28
1613435250000|2021-02-16 00:27:30|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1613435270000|2021-02-16 00:27:50|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|20
1613435280000|2021-02-16 00:28:00|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1613435290000|2021-02-16 00:28:10|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1613435300000|2021-02-16 00:28:20|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1613435320000|2021-02-16 00:28:40|||||||||1
1613435340000|2021-02-16 00:29:00|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1613435420000|2021-02-16 00:30:20|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613435430000|2021-02-16 00:30:30|||||||||1
1613435440000|2021-02-16 00:30:40|||||||||4
1613435450000|2021-02-16 00:30:50|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2
1613435460000|2021-02-16 00:31:00|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2313.2|2312.9|17
1613435470000|2021-02-16 00:31:10|2313.6|2313.3|2313.9|2313.6|2313.9|2313.6|2313.4|2313.1|24
1613435480000|2021-02-16 00:31:20|2314|2313.7|2314.1|2313.8|2314.1|2313.8|2314|2313.7|4
1613435490000|2021-02-16 00:31:30|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|4
1613435500000|2021-02-16 00:31:40|2313.8|2313.5|2313.6|2313.3|2313.8|2313.5|2313.6|2313.3|4
1613435520000|2021-02-16 00:32:00|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|3
1613435530000|2021-02-16 00:32:10|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|2
1613435540000|2021-02-16 00:32:20|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1613435570000|2021-02-16 00:32:50|2313.8|2313.5|2313.5|2313.2|2313.8|2313.5|2313.5|2313.2|5
1613435580000|2021-02-16 00:33:00|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|7
1613435590000|2021-02-16 00:33:10|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|11
1613435600000|2021-02-16 00:33:20|2313.5|2313.2|2313.7|2313.4|2313.7|2313.4|2313.5|2313.2|4
1613435610000|2021-02-16 00:33:30|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|3
1613435650000|2021-02-16 00:34:10|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|11
1613435680000|2021-02-16 00:34:40|||||||||1
1613435690000|2021-02-16 00:34:50|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.5|2313.2|6
1613435700000|2021-02-16 00:35:00|||||||||2
1613435720000|2021-02-16 00:35:20|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2
1613435730000|2021-02-16 00:35:30|2313.3|2313|2313.3|2313|2313.4|2313.1|2313.3|2313|4
1613435750000|2021-02-16 00:35:50|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1613435760000|2021-02-16 00:36:00|||||||||1
1613435770000|2021-02-16 00:36:10|2313.4|2313.1|2313.6|2313.3|2313.6|2313.3|2313.4|2313.1|2
1613435780000|2021-02-16 00:36:20|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1613435790000|2021-02-16 00:36:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613435800000|2021-02-16 00:36:40|2313.2|2312.9|2313|2312.7|2313.2|2312.9|2313|2312.7|5
1613435830000|2021-02-16 00:37:10|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1613435850000|2021-02-16 00:37:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|3
1613435900000|2021-02-16 00:38:20|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1613435910000|2021-02-16 00:38:30|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.8|2312.5|4
1613435920000|2021-02-16 00:38:40|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|10
1613435930000|2021-02-16 00:38:50|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2
1613435940000|2021-02-16 00:39:00|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2
1613435950000|2021-02-16 00:39:10|||||||||1
1613435960000|2021-02-16 00:39:20|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|2
1613436020000|2021-02-16 00:40:20|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1613436060000|2021-02-16 00:41:00|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613436090000|2021-02-16 00:41:30|||||||||2
1613436120000|2021-02-16 00:42:00|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|3
1613436160000|2021-02-16 00:42:40|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1613436170000|2021-02-16 00:42:50|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613436220000|2021-02-16 00:43:40|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|2
1613436230000|2021-02-16 00:43:50|2312.4|2312.1|2312.3|2312|2312.4|2312.1|2312.3|2312|7
1613436340000|2021-02-16 00:45:40|||||||||1
1613436350000|2021-02-16 00:45:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613436360000|2021-02-16 00:46:00|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|3
1613436380000|2021-02-16 00:46:20|2312.3|2312|2312.2|2311.9|2312.3|2312|2312.2|2311.9|2
1613436390000|2021-02-16 00:46:30|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|2
1613436410000|2021-02-16 00:46:50|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|3
1613436420000|2021-02-16 00:47:00|||||||||2
1613436480000|2021-02-16 00:48:00|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613436540000|2021-02-16 00:49:00|||||||||1
1613436580000|2021-02-16 00:49:40|||||||||1
1613436590000|2021-02-16 00:49:50|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|1
1613436650000|2021-02-16 00:50:50|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2312|2311.7|3
1613436660000|2021-02-16 00:51:00|||||||||1
1613436710000|2021-02-16 00:51:50|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613436750000|2021-02-16 00:52:30|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613436760000|2021-02-16 00:52:40|||||||||4
1613436770000|2021-02-16 00:52:50|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2
1613436790000|2021-02-16 00:53:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613436800000|2021-02-16 00:53:20|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.9|2311.6|2
1613436810000|2021-02-16 00:53:30|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|3
1613436820000|2021-02-16 00:53:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|5
1613436890000|2021-02-16 00:54:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|3
1613436910000|2021-02-16 00:55:10|||||||||1
1613437050000|2021-02-16 00:57:30|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613437080000|2021-02-16 00:58:00|||||||||1
1613437110000|2021-02-16 00:58:30|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613437120000|2021-02-16 00:58:40|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|2
1613437130000|2021-02-16 00:58:50|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2312|2311.7|4
1613437140000|2021-02-16 00:59:00|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613437150000|2021-02-16 00:59:10|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|2
1613437160000|2021-02-16 00:59:20|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|7
1613437170000|2021-02-16 00:59:30|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1613437190000|2021-02-16 00:59:50|2312.6|2312.3|2312.9|2312.6|2312.9|2312.6|2312.6|2312.3|2
1613437210000|2021-02-16 01:00:10|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.5|2312.2|6
1613437220000|2021-02-16 01:00:20|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1613437230000|2021-02-16 01:00:30|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2
1613437260000|2021-02-16 01:01:00|2312.7|2312.4|2313|2312.7|2313|2312.7|2312.7|2312.4|11
1613437290000|2021-02-16 01:01:30|2312.6|2312.3|2312.5|2312.2|2312.6|2312.3|2312.5|2312.2|3
1613437320000|2021-02-16 01:02:00|||||||||1
1613437330000|2021-02-16 01:02:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|4
1613437340000|2021-02-16 01:02:20|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|1
1613437350000|2021-02-16 01:02:30|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1613437370000|2021-02-16 01:02:50|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1613437380000|2021-02-16 01:03:00|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|5
1613437420000|2021-02-16 01:03:40|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1613437440000|2021-02-16 01:04:00|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|5
1613437460000|2021-02-16 01:04:20|||||||||5
1613437470000|2021-02-16 01:04:30|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|4
1613437480000|2021-02-16 01:04:40|||||||||1
1613437520000|2021-02-16 01:05:20|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|3
1613437580000|2021-02-16 01:06:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613437600000|2021-02-16 01:06:40|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|3
1613437630000|2021-02-16 01:07:10|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613437650000|2021-02-16 01:07:30|||||||||1
1613437700000|2021-02-16 01:08:20|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|1
1613437740000|2021-02-16 01:09:00|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|7
1613437750000|2021-02-16 01:09:10|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|5
1613437760000|2021-02-16 01:09:20|||||||||1
1613437880000|2021-02-16 01:11:20|||||||||1
1613437920000|2021-02-16 01:12:00|||||||||3
1613437930000|2021-02-16 01:12:10|||||||||8
1613437940000|2021-02-16 01:12:20|||||||||1
1613437980000|2021-02-16 01:13:00|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1613437990000|2021-02-16 01:13:10|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2
1613438000000|2021-02-16 01:13:20|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|4
1613438010000|2021-02-16 01:13:30|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|5
1613438020000|2021-02-16 01:13:40|2313.1|2312.8|2312.9|2312.6|2313.1|2312.8|2312.9|2312.6|3
1613438030000|2021-02-16 01:13:50|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|5
1613438060000|2021-02-16 01:14:20|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|2
1613438090000|2021-02-16 01:14:50|||||||||1
1613438100000|2021-02-16 01:15:00|2313.2|2312.9|2313|2312.7|2313.2|2312.9|2313|2312.7|4
1613438110000|2021-02-16 01:15:10|2312.9|2312.6|2313.3|2313|2313.3|2313|2312.9|2312.6|3
1613438120000|2021-02-16 01:15:20|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|6
1613438150000|2021-02-16 01:15:50|||||||||4
1613438160000|2021-02-16 01:16:00|2312.9|2312.6|2312.6|2312.3|2313.1|2312.8|2312.6|2312.3|6
1613438180000|2021-02-16 01:16:20|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2
1613438220000|2021-02-16 01:17:00|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|7
1613438280000|2021-02-16 01:18:00|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|3
1613438290000|2021-02-16 01:18:10|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.7|2312.4|2
1613438320000|2021-02-16 01:18:40|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|5
1613438340000|2021-02-16 01:19:00|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2313.2|2312.9|6
1613438380000|2021-02-16 01:19:40|2313.1|2312.8|2313.3|2313|2313.3|2313|2313.1|2312.8|3
1613438390000|2021-02-16 01:19:50|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2
1613438420000|2021-02-16 01:20:20|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|3
1613438440000|2021-02-16 01:20:40|2313.5|2313.2|2314.1|2313.8|2314.1|2313.8|2313.5|2313.2|22
1613438460000|2021-02-16 01:21:00|2314|2313.7|2313.9|2313.6|2314|2313.7|2313.9|2313.6|3
1613438480000|2021-02-16 01:21:20|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1613438510000|2021-02-16 01:21:50|2314.2|2313.9|2314|2313.7|2314.2|2313.9|2314|2313.7|2
1613438520000|2021-02-16 01:22:00|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1613438550000|2021-02-16 01:22:30|2314|2313.7|2314.4|2314.1|2314.4|2314.1|2314|2313.7|8
1613438560000|2021-02-16 01:22:40|||||||||4
1613438570000|2021-02-16 01:22:50|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2
1613438580000|2021-02-16 01:23:00|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1613438620000|2021-02-16 01:23:40|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|1
1613438640000|2021-02-16 01:24:00|2314.4|2314.1|2314.2|2313.9|2314.5|2314.2|2314.2|2313.9|5
1613438650000|2021-02-16 01:24:10|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|3
1613438680000|2021-02-16 01:24:40|2314.3|2314|2314.7|2314.4|2314.7|2314.4|2314.3|2314|6
1613438690000|2021-02-16 01:24:50|2314.8|2314.5|2315|2314.7|2315.1|2314.8|2314.8|2314.5|13
1613438700000|2021-02-16 01:25:00|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|6
1613438710000|2021-02-16 01:25:10|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|1
1613438720000|2021-02-16 01:25:20|2315|2314.7|2314.6|2314.3|2315.2|2314.9|2314.6|2314.3|6
1613438730000|2021-02-16 01:25:30|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2
1613438740000|2021-02-16 01:25:40|||||||||2
1613438750000|2021-02-16 01:25:50|||||||||3
1613438770000|2021-02-16 01:26:10|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2
1613438800000|2021-02-16 01:26:40|2315.2|2314.9|2315.3|2315|2315.3|2315|2315.2|2314.9|4
1613438810000|2021-02-16 01:26:50|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2
1613438840000|2021-02-16 01:27:20|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1613438860000|2021-02-16 01:27:40|2314.5|2314.2|2314.5|2314.2|2314.6|2314.3|2314.5|2314.2|5
1613438880000|2021-02-16 01:28:00|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|4
1613438890000|2021-02-16 01:28:10|2314.1|2313.8|2314.2|2313.9|2314.2|2313.9|2314.1|2313.8|15
1613438900000|2021-02-16 01:28:20|2314.1|2313.8|2313.9|2313.6|2314.1|2313.8|2313.9|2313.6|6
1613438910000|2021-02-16 01:28:30|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|6
1613438940000|2021-02-16 01:29:00|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|2
1613438950000|2021-02-16 01:29:10|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1613438960000|2021-02-16 01:29:20|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|4
1613438970000|2021-02-16 01:29:30|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314|2313.7|4
1613438990000|2021-02-16 01:29:50|||||||||3
1613439010000|2021-02-16 01:30:10|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1613439020000|2021-02-16 01:30:20|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|4
1613439040000|2021-02-16 01:30:40|||||||||1
1613439050000|2021-02-16 01:30:50|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1613439120000|2021-02-16 01:32:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2
1613439130000|2021-02-16 01:32:10|2313.7|2313.4|2313.8|2313.5|2313.8|2313.5|2313.7|2313.4|5
1613439140000|2021-02-16 01:32:20|2313.9|2313.6|2314|2313.7|2314|2313.7|2313.9|2313.6|2
1613439170000|2021-02-16 01:32:50|||||||||2
1613439180000|2021-02-16 01:33:00|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1613439220000|2021-02-16 01:33:40|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1613439230000|2021-02-16 01:33:50|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|1
1613439240000|2021-02-16 01:34:00|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1613439300000|2021-02-16 01:35:00|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1613439320000|2021-02-16 01:35:20|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1613439350000|2021-02-16 01:35:50|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1613439410000|2021-02-16 01:36:50|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|3
1613439430000|2021-02-16 01:37:10|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|2
1613439440000|2021-02-16 01:37:20|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1613439450000|2021-02-16 01:37:30|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|2
1613439460000|2021-02-16 01:37:40|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|3
1613439470000|2021-02-16 01:37:50|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1613439510000|2021-02-16 01:38:30|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613439530000|2021-02-16 01:38:50|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1613439640000|2021-02-16 01:40:40|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613439650000|2021-02-16 01:40:50|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1613439660000|2021-02-16 01:41:00|||||||||1
1613439700000|2021-02-16 01:41:40|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1613439720000|2021-02-16 01:42:00|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1613439760000|2021-02-16 01:42:40|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1613439820000|2021-02-16 01:43:40|||||||||1
1613439830000|2021-02-16 01:43:50|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1613439840000|2021-02-16 01:44:00|2314.2|2313.9|2314.3|2314|2314.3|2314|2314.2|2313.9|2
1613439880000|2021-02-16 01:44:40|||||||||1
1613439890000|2021-02-16 01:44:50|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|3
1613439920000|2021-02-16 01:45:20|2314.6|2314.3|2315.2|2314.9|2315.2|2314.9|2314.6|2314.3|7
1613439930000|2021-02-16 01:45:30|2315.3|2315|2314.9|2314.6|2315.3|2315|2314.9|2314.6|2
1613439980000|2021-02-16 01:46:20|2315.1|2314.8|2315|2314.7|2315.1|2314.8|2315|2314.7|2
1613439990000|2021-02-16 01:46:30|2315.2|2314.9|2315.3|2315|2315.3|2315|2315.2|2314.9|4
1613440040000|2021-02-16 01:47:20|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1613440050000|2021-02-16 01:47:30|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1613440070000|2021-02-16 01:47:50|2314.5|2314.2|2314.1|2313.8|2314.5|2314.2|2314.1|2313.8|4
1613440080000|2021-02-16 01:48:00|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1613440120000|2021-02-16 01:48:40|||||||||1
1613440220000|2021-02-16 01:50:20|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1613440280000|2021-02-16 01:51:20|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1613440400000|2021-02-16 01:53:20|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|7
1613440420000|2021-02-16 01:53:40|||||||||2
1613440430000|2021-02-16 01:53:50|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|4
1613440440000|2021-02-16 01:54:00|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.5|2312.2|12
1613440450000|2021-02-16 01:54:10|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2
1613440460000|2021-02-16 01:54:20|2312.5|2312.2|2312.7|2312.4|2312.7|2312.4|2312.5|2312.2|5
1613440470000|2021-02-16 01:54:30|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|7
1613440480000|2021-02-16 01:54:40|2312.6|2312.3|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|2
1613440490000|2021-02-16 01:54:50|||||||||1
1613440500000|2021-02-16 01:55:00|2312.8|2312.5|2313|2312.7|2313|2312.7|2312.8|2312.5|50
1613440510000|2021-02-16 01:55:10|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1613440520000|2021-02-16 01:55:20|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2
1613440530000|2021-02-16 01:55:30|2313.2|2312.9|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|3
1613440540000|2021-02-16 01:55:40|2313.3|2313|2313|2312.7|2313.3|2313|2313|2312.7|4
1613440550000|2021-02-16 01:55:50|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.8|2312.5|3
1613440560000|2021-02-16 01:56:00|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|4
1613440580000|2021-02-16 01:56:20|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|5
1613440590000|2021-02-16 01:56:30|||||||||2
1613440650000|2021-02-16 01:57:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613440670000|2021-02-16 01:57:50|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613440700000|2021-02-16 01:58:20|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2
1613440730000|2021-02-16 01:58:50|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613440800000|2021-02-16 02:00:00|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|3
1613440810000|2021-02-16 02:00:10|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613440830000|2021-02-16 02:00:30|2313.7|2313.4|2313.8|2313.5|2313.8|2313.5|2313.7|2313.4|3
1613440870000|2021-02-16 02:01:10|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1613440880000|2021-02-16 02:01:20|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613440900000|2021-02-16 02:01:40|||||||||3
1613441020000|2021-02-16 02:03:40|2313.2|2312.9|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|5
1613441040000|2021-02-16 02:04:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1613441060000|2021-02-16 02:04:20|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|6
1613441080000|2021-02-16 02:04:40|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|7
1613441090000|2021-02-16 02:04:50|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|4
1613441110000|2021-02-16 02:05:10|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|4
1613441140000|2021-02-16 02:05:40|2312.6|2312.3|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|7
1613441150000|2021-02-16 02:05:50|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2
1613441160000|2021-02-16 02:06:00|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|3
1613441180000|2021-02-16 02:06:20|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|5
1613441210000|2021-02-16 02:06:50|||||||||1
1613441250000|2021-02-16 02:07:30|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1613441340000|2021-02-16 02:09:00|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1613441360000|2021-02-16 02:09:20|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|6
1613441410000|2021-02-16 02:10:10|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|3
1613441420000|2021-02-16 02:10:20|2312.6|2312.3|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|6
1613441460000|2021-02-16 02:11:00|||||||||1
1613441470000|2021-02-16 02:11:10|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2
1613441530000|2021-02-16 02:12:10|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613441540000|2021-02-16 02:12:20|||||||||2
1613441640000|2021-02-16 02:14:00|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|3
1613441700000|2021-02-16 02:15:00|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|3
1613441710000|2021-02-16 02:15:10|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1613441740000|2021-02-16 02:15:40|||||||||5
1613441760000|2021-02-16 02:16:00|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1613441790000|2021-02-16 02:16:30|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613441830000|2021-02-16 02:17:10|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|17
1613441850000|2021-02-16 02:17:30|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|5
1613441860000|2021-02-16 02:17:40|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2
1613441930000|2021-02-16 02:18:50|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1613441960000|2021-02-16 02:19:20|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1613441970000|2021-02-16 02:19:30|||||||||1
1613441980000|2021-02-16 02:19:40|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1613441990000|2021-02-16 02:19:50|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|3
1613442010000|2021-02-16 02:20:10|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|3
1613442040000|2021-02-16 02:20:40|||||||||2
1613442060000|2021-02-16 02:21:00|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|12
1613442070000|2021-02-16 02:21:10|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|10
1613442080000|2021-02-16 02:21:20|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.7|2313.4|10
1613442100000|2021-02-16 02:21:40|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613442120000|2021-02-16 02:22:00|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1613442140000|2021-02-16 02:22:20|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|9
1613442150000|2021-02-16 02:22:30|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313.3|2313|3
1613442170000|2021-02-16 02:22:50|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|3
1613442200000|2021-02-16 02:23:20|2313.4|2313.1|2313.5|2313.2|2313.6|2313.3|2313.4|2313.1|3
1613442230000|2021-02-16 02:23:50|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|3
1613442240000|2021-02-16 02:24:00|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|3
1613442300000|2021-02-16 02:25:00|||||||||2
1613442330000|2021-02-16 02:25:30|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|16
1613442340000|2021-02-16 02:25:40|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|4
1613442390000|2021-02-16 02:26:30|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1613442400000|2021-02-16 02:26:40|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|3
1613442410000|2021-02-16 02:26:50|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1613442430000|2021-02-16 02:27:10|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1613442440000|2021-02-16 02:27:20|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1613442450000|2021-02-16 02:27:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2
1613442460000|2021-02-16 02:27:40|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613442470000|2021-02-16 02:27:50|2313.8|2313.5|2313.9|2313.6|2313.9|2313.6|2313.8|2313.5|3
1613442530000|2021-02-16 02:28:50|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|3
1613442540000|2021-02-16 02:29:00|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1613442550000|2021-02-16 02:29:10|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|3
1613442590000|2021-02-16 02:29:50|2314.1|2313.8|2314|2313.7|2314.1|2313.8|2314|2313.7|2
1613442630000|2021-02-16 02:30:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2
1613442650000|2021-02-16 02:30:50|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|3
1613442660000|2021-02-16 02:31:00|||||||||6
1613442670000|2021-02-16 02:31:10|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1613442700000|2021-02-16 02:31:40|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|6
1613442710000|2021-02-16 02:31:50|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2
1613442740000|2021-02-16 02:32:20|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613442750000|2021-02-16 02:32:30|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|8
1613442760000|2021-02-16 02:32:40|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2
1613442770000|2021-02-16 02:32:50|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|3
1613442780000|2021-02-16 02:33:00|||||||||1
1613442790000|2021-02-16 02:33:10|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|12
1613442800000|2021-02-16 02:33:20|2314.2|2313.9|2314.3|2314|2314.3|2314|2314.2|2313.9|4
1613442820000|2021-02-16 02:33:40|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1613442840000|2021-02-16 02:34:00|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|7
1613442870000|2021-02-16 02:34:30|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|3
1613442880000|2021-02-16 02:34:40|||||||||4
1613442890000|2021-02-16 02:34:50|||||||||9
1613442900000|2021-02-16 02:35:00|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|3
1613442910000|2021-02-16 02:35:10|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|9
1613442920000|2021-02-16 02:35:20|2314|2313.7|2314.1|2313.8|2314.1|2313.8|2314|2313.7|9
1613442930000|2021-02-16 02:35:30|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2
1613442940000|2021-02-16 02:35:40|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1613443000000|2021-02-16 02:36:40|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1613443050000|2021-02-16 02:37:30|||||||||1
1613443070000|2021-02-16 02:37:50|2314.1|2313.8|2314.3|2314|2314.3|2314|2314.1|2313.8|10
1613443080000|2021-02-16 02:38:00|||||||||7
1613443110000|2021-02-16 02:38:30|2314.2|2313.9|2314.2|2313.9|2314.3|2314|2314.2|2313.9|7
1613443120000|2021-02-16 02:38:40|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|21
1613443130000|2021-02-16 02:38:50|2314.2|2313.9|2314.1|2313.8|2314.2|2313.9|2314.1|2313.8|5
1613443140000|2021-02-16 02:39:00|2314|2313.7|2313.7|2313.4|2314|2313.7|2313.7|2313.4|5
1613443150000|2021-02-16 02:39:10|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1613443160000|2021-02-16 02:39:20|||||||||2
1613443230000|2021-02-16 02:40:30|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613443250000|2021-02-16 02:40:50|2313.8|2313.5|2314|2313.7|2314|2313.7|2313.8|2313.5|3
1613443270000|2021-02-16 02:41:10|2313.9|2313.6|2313.7|2313.4|2313.9|2313.6|2313.7|2313.4|2
1613443390000|2021-02-16 02:43:10|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2
1613443510000|2021-02-16 02:45:10|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2
1613443520000|2021-02-16 02:45:20|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|5
1613443530000|2021-02-16 02:45:30|2313.4|2313.1|2313.4|2313.1|2313.6|2313.3|2313.4|2313.1|3
1613443550000|2021-02-16 02:45:50|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613443560000|2021-02-16 02:46:00|||||||||1
1613443580000|2021-02-16 02:46:20|||||||||1
1613443630000|2021-02-16 02:47:10|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|3
1613443650000|2021-02-16 02:47:30|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2
1613443770000|2021-02-16 02:49:30|2313.4|2313.1|2313.2|2312.9|2313.4|2313.1|2313.2|2312.9|3
1613443780000|2021-02-16 02:49:40|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613443790000|2021-02-16 02:49:50|||||||||2
1613443820000|2021-02-16 02:50:20|||||||||2
1613443830000|2021-02-16 02:50:30|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1613443890000|2021-02-16 02:51:30|||||||||4
1613443920000|2021-02-16 02:52:00|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1613443940000|2021-02-16 02:52:20|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613443960000|2021-02-16 02:52:40|||||||||5
1613443970000|2021-02-16 02:52:50|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|4
1613443980000|2021-02-16 02:53:00|||||||||1
1613444000000|2021-02-16 02:53:20|2313.1|2312.8|2313.3|2313|2313.3|2313|2313|2312.7|6
1613444010000|2021-02-16 02:53:30|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1613444030000|2021-02-16 02:53:50|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313.3|2313|6
1613444110000|2021-02-16 02:55:10|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1613444120000|2021-02-16 02:55:20|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2
1613444170000|2021-02-16 02:56:10|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|2
1613444180000|2021-02-16 02:56:20|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|5
1613444190000|2021-02-16 02:56:30|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|4
1613444200000|2021-02-16 02:56:40|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|23
1613444210000|2021-02-16 02:56:50|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|7
1613444220000|2021-02-16 02:57:00|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613444270000|2021-02-16 02:57:50|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613444280000|2021-02-16 02:58:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|3
1613444310000|2021-02-16 02:58:30|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2
1613444330000|2021-02-16 02:58:50|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1613444350000|2021-02-16 02:59:10|||||||||1
1613444360000|2021-02-16 02:59:20|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|5
1613444390000|2021-02-16 02:59:50|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1613444430000|2021-02-16 03:00:30|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1613444470000|2021-02-16 03:01:10|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|9
1613444490000|2021-02-16 03:01:30|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|26
1613444520000|2021-02-16 03:02:00|||||||||5
1613444570000|2021-02-16 03:02:50|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|4
1613444600000|2021-02-16 03:03:20|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613444610000|2021-02-16 03:03:30|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1613444680000|2021-02-16 03:04:40|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|12
1613444690000|2021-02-16 03:04:50|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613444710000|2021-02-16 03:05:10|2312.9|2312.6|2313.2|2312.9|2313.2|2312.9|2312.9|2312.6|5
1613444720000|2021-02-16 03:05:20|||||||||2
1613444740000|2021-02-16 03:05:40|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1613444770000|2021-02-16 03:06:10|||||||||1
1613444780000|2021-02-16 03:06:20|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613444800000|2021-02-16 03:06:40|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613444840000|2021-02-16 03:07:20|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2
1613444930000|2021-02-16 03:08:50|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|5
1613444940000|2021-02-16 03:09:00|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|4
1613444970000|2021-02-16 03:09:30|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2
1613445010000|2021-02-16 03:10:10|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|3
1613445040000|2021-02-16 03:10:40|||||||||1
1613445050000|2021-02-16 03:10:50|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2
1613445090000|2021-02-16 03:11:30|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2
1613445130000|2021-02-16 03:12:10|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1613445150000|2021-02-16 03:12:30|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2
1613445210000|2021-02-16 03:13:30|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613445240000|2021-02-16 03:14:00|||||||||1
1613445270000|2021-02-16 03:14:30|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|4
1613445300000|2021-02-16 03:15:00|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1613445330000|2021-02-16 03:15:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1613445340000|2021-02-16 03:15:40|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1613445430000|2021-02-16 03:17:10|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2
1613445440000|2021-02-16 03:17:20|||||||||1
1613445470000|2021-02-16 03:17:50|||||||||1
1613445490000|2021-02-16 03:18:10|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1613445530000|2021-02-16 03:18:50|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613445570000|2021-02-16 03:19:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|5
1613445610000|2021-02-16 03:20:10|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1613445620000|2021-02-16 03:20:20|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613445640000|2021-02-16 03:20:40|||||||||1
1613445660000|2021-02-16 03:21:00|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613445700000|2021-02-16 03:21:40|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1613445720000|2021-02-16 03:22:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1613445790000|2021-02-16 03:23:10|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|2
1613445810000|2021-02-16 03:23:30|||||||||1
1613445820000|2021-02-16 03:23:40|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2
1613445870000|2021-02-16 03:24:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|10
1613445890000|2021-02-16 03:24:50|||||||||2
1613445990000|2021-02-16 03:26:30|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|3
1613446010000|2021-02-16 03:26:50|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613446070000|2021-02-16 03:27:50|||||||||2
1613446080000|2021-02-16 03:28:00|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1613446100000|2021-02-16 03:28:20|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|3
1613446130000|2021-02-16 03:28:50|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1613446150000|2021-02-16 03:29:10|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2
1613446160000|2021-02-16 03:29:20|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1613446200000|2021-02-16 03:30:00|||||||||5
1613446240000|2021-02-16 03:30:40|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|5
1613446250000|2021-02-16 03:30:50|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2
1613446260000|2021-02-16 03:31:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2
1613446270000|2021-02-16 03:31:10|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|3
1613446280000|2021-02-16 03:31:20|||||||||1
1613446300000|2021-02-16 03:31:40|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|3
1613446310000|2021-02-16 03:31:50|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1613446330000|2021-02-16 03:32:10|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1613446370000|2021-02-16 03:32:50|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|2
1613446420000|2021-02-16 03:33:40|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|6
1613446460000|2021-02-16 03:34:20|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|9
1613446480000|2021-02-16 03:34:40|||||||||2
1613446520000|2021-02-16 03:35:20|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|11
1613446540000|2021-02-16 03:35:40|||||||||2
1613446550000|2021-02-16 03:35:50|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2
1613446570000|2021-02-16 03:36:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613446580000|2021-02-16 03:36:20|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1613446600000|2021-02-16 03:36:40|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1613446620000|2021-02-16 03:37:00|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1613446630000|2021-02-16 03:37:10|2313.1|2312.8|2313.3|2313|2313.3|2313|2313.1|2312.8|6
1613446660000|2021-02-16 03:37:40|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|4
1613446670000|2021-02-16 03:37:50|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|5
1613446680000|2021-02-16 03:38:00|2313.8|2313.5|2314|2313.7|2314|2313.7|2313.8|2313.5|28
1613446690000|2021-02-16 03:38:10|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|50
1613446710000|2021-02-16 03:38:30|2313.9|2313.6|2314.2|2313.9|2314.2|2313.9|2313.9|2313.6|17
1613446750000|2021-02-16 03:39:10|||||||||3
1613446760000|2021-02-16 03:39:20|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1613446770000|2021-02-16 03:39:30|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.8|2313.5|51
1613446870000|2021-02-16 03:41:10|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613446930000|2021-02-16 03:42:10|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1613446940000|2021-02-16 03:42:20|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1613446960000|2021-02-16 03:42:40|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2
1613446980000|2021-02-16 03:43:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1613447020000|2021-02-16 03:43:40|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1613447070000|2021-02-16 03:44:30|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1613447090000|2021-02-16 03:44:50|||||||||2
1613447180000|2021-02-16 03:46:20|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1613447190000|2021-02-16 03:46:30|||||||||1
1613447200000|2021-02-16 03:46:40|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|3
1613447230000|2021-02-16 03:47:10|2314.2|2313.9|2314.3|2314|2314.3|2314|2314.2|2313.9|7
1613447250000|2021-02-16 03:47:30|2314.4|2314.1|2314|2313.7|2314.4|2314.1|2314|2313.7|2
1613447280000|2021-02-16 03:48:00|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613447290000|2021-02-16 03:48:10|2313.4|2313.1|2313.6|2313.3|2313.6|2313.3|2313.4|2313.1|2
1613447310000|2021-02-16 03:48:30|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613447370000|2021-02-16 03:49:30|||||||||1
1613447430000|2021-02-16 03:50:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1613447440000|2021-02-16 03:50:40|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1613447450000|2021-02-16 03:50:50|||||||||1
1613447480000|2021-02-16 03:51:20|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2
1613447490000|2021-02-16 03:51:30|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1613447550000|2021-02-16 03:52:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613447580000|2021-02-16 03:53:00|||||||||2
1613447590000|2021-02-16 03:53:10|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1613447620000|2021-02-16 03:53:40|||||||||1
1613447640000|2021-02-16 03:54:00|2313.5|2313.2|2313.7|2313.4|2313.7|2313.4|2313.5|2313.2|5
1613447650000|2021-02-16 03:54:10|||||||||1
1613447740000|2021-02-16 03:55:40|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|28
1613447750000|2021-02-16 03:55:50|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1613447760000|2021-02-16 03:56:00|||||||||2
1613447870000|2021-02-16 03:57:50|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|4
1613447880000|2021-02-16 03:58:00|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1613447900000|2021-02-16 03:58:20|||||||||1
1613447930000|2021-02-16 03:58:50|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|3
1613447980000|2021-02-16 03:59:40|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1613448000000|2021-02-16 04:00:00|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2
1613448010000|2021-02-16 04:00:10|2314.3|2314|2314.4|2314.1|2314.4|2314.1|2314.3|2314|12
1613448020000|2021-02-16 04:00:20|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1613448090000|2021-02-16 04:01:30|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2
1613448110000|2021-02-16 04:01:50|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1613448130000|2021-02-16 04:02:10|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1613448150000|2021-02-16 04:02:30|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|18
1613448160000|2021-02-16 04:02:40|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1613448170000|2021-02-16 04:02:50|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|1
1613448180000|2021-02-16 04:03:00|||||||||2
1613448200000|2021-02-16 04:03:20|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1613448270000|2021-02-16 04:04:30|||||||||1
1613448290000|2021-02-16 04:04:50|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|5
1613448300000|2021-02-16 04:05:00|||||||||8
1613448360000|2021-02-16 04:06:00|2314.9|2314.6|2315.6|2315.3|2315.6|2315.3|2314.9|2314.6|94
1613448370000|2021-02-16 04:06:10|2315.8|2315.5|2315.7|2315.4|2315.8|2315.5|2315.7|2315.4|15
1613448380000|2021-02-16 04:06:20|2315.6|2315.3|2315.7|2315.4|2315.7|2315.4|2315.6|2315.3|3
1613448390000|2021-02-16 04:06:30|||||||||4
1613448400000|2021-02-16 04:06:40|||||||||16
1613448460000|2021-02-16 04:07:40|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|11
1613448470000|2021-02-16 04:07:50|2315.8|2315.5|2316.2|2315.9|2316.2|2315.9|2315.8|2315.5|18
1613448510000|2021-02-16 04:08:30|2316.3|2316|2316.5|2316.2|2316.5|2316.2|2316.3|2316|13
1613448520000|2021-02-16 04:08:40|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|1
1613448530000|2021-02-16 04:08:50|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|3
1613448550000|2021-02-16 04:09:10|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|5
1613448560000|2021-02-16 04:09:20|||||||||3
1613448570000|2021-02-16 04:09:30|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|3
1613448580000|2021-02-16 04:09:40|||||||||1
1613448590000|2021-02-16 04:09:50|||||||||2
1613448600000|2021-02-16 04:10:00|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|1
1613448610000|2021-02-16 04:10:10|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|6
1613448620000|2021-02-16 04:10:20|2315.8|2315.5|2315.7|2315.4|2315.8|2315.5|2315.7|2315.4|25
1613448630000|2021-02-16 04:10:30|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|5
1613448640000|2021-02-16 04:10:40|2315.7|2315.4|2315.8|2315.5|2315.8|2315.5|2315.7|2315.4|7
1613448660000|2021-02-16 04:11:00|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|5
1613448670000|2021-02-16 04:11:10|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2
1613448700000|2021-02-16 04:11:40|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2
1613448750000|2021-02-16 04:12:30|||||||||4
1613448780000|2021-02-16 04:13:00|||||||||12
1613448790000|2021-02-16 04:13:10|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|5
1613448830000|2021-02-16 04:13:50|2315.7|2315.4|2315.8|2315.5|2315.8|2315.5|2315.7|2315.4|7
1613448850000|2021-02-16 04:14:10|2315.9|2315.6|2315.8|2315.5|2315.9|2315.6|2315.8|2315.5|5
1613448910000|2021-02-16 04:15:10|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|7
1613448930000|2021-02-16 04:15:30|||||||||3
1613448940000|2021-02-16 04:15:40|||||||||8
1613448950000|2021-02-16 04:15:50|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|6
1613449020000|2021-02-16 04:17:00|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2
1613449040000|2021-02-16 04:17:20|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|5
1613449080000|2021-02-16 04:18:00|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|3
1613449110000|2021-02-16 04:18:30|2315.6|2315.3|2315.4|2315.1|2315.6|2315.3|2315.1|2314.8|32
1613449200000|2021-02-16 04:20:00|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|6
1613449250000|2021-02-16 04:20:50|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2
1613449260000|2021-02-16 04:21:00|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|1
1613449280000|2021-02-16 04:21:20|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|4
1613449290000|2021-02-16 04:21:30|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|4
1613449330000|2021-02-16 04:22:10|||||||||1
1613449340000|2021-02-16 04:22:20|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|6
1613449360000|2021-02-16 04:22:40|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|7
1613449370000|2021-02-16 04:22:50|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|5
1613449390000|2021-02-16 04:23:10|||||||||4
1613449470000|2021-02-16 04:24:30|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.4|2314.1|6
1613449480000|2021-02-16 04:24:40|||||||||1
1613449490000|2021-02-16 04:24:50|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1613449500000|2021-02-16 04:25:00|||||||||2
1613449520000|2021-02-16 04:25:20|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|3
1613449530000|2021-02-16 04:25:30|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|3
1613449550000|2021-02-16 04:25:50|||||||||5
1613449630000|2021-02-16 04:27:10|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|3
1613449640000|2021-02-16 04:27:20|||||||||1
1613449660000|2021-02-16 04:27:40|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|3
1613449720000|2021-02-16 04:28:40|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2
1613449730000|2021-02-16 04:28:50|2314.6|2314.3|2314.7|2314.4|2314.7|2314.4|2314.6|2314.3|2
1613449760000|2021-02-16 04:29:20|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|1
1613449780000|2021-02-16 04:29:40|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|1
1613449860000|2021-02-16 04:31:00|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2
1613449870000|2021-02-16 04:31:10|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|4
1613449910000|2021-02-16 04:31:50|||||||||2
1613449930000|2021-02-16 04:32:10|||||||||3
1613449970000|2021-02-16 04:32:50|||||||||2
1613450040000|2021-02-16 04:34:00|||||||||4
1613450060000|2021-02-16 04:34:20|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1613450080000|2021-02-16 04:34:40|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1613450100000|2021-02-16 04:35:00|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|4
1613450130000|2021-02-16 04:35:30|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1613450140000|2021-02-16 04:35:40|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|5
1613450160000|2021-02-16 04:36:00|||||||||1
1613450180000|2021-02-16 04:36:20|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|3
1613450210000|2021-02-16 04:36:50|||||||||2
1613450250000|2021-02-16 04:37:30|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2
1613450270000|2021-02-16 04:37:50|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|4
1613450280000|2021-02-16 04:38:00|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1613450290000|2021-02-16 04:38:10|||||||||2
1613450320000|2021-02-16 04:38:40|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2
1613450330000|2021-02-16 04:38:50|2314.7|2314.4|2314.4|2314.1|2314.7|2314.4|2314.4|2314.1|15
1613450340000|2021-02-16 04:39:00|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|6
1613450350000|2021-02-16 04:39:10|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2
1613450410000|2021-02-16 04:40:10|2314.7|2314.4|2314.8|2314.5|2314.8|2314.5|2314.6|2314.3|4
1613450420000|2021-02-16 04:40:20|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1613450460000|2021-02-16 04:41:00|||||||||1
1613450570000|2021-02-16 04:42:50|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|2
1613450580000|2021-02-16 04:43:00|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2
1613450610000|2021-02-16 04:43:30|||||||||1
1613450620000|2021-02-16 04:43:40|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2
1613450630000|2021-02-16 04:43:50|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|3
1613450640000|2021-02-16 04:44:00|||||||||3
1613450660000|2021-02-16 04:44:20|||||||||2
1613450670000|2021-02-16 04:44:30|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2
1613450680000|2021-02-16 04:44:40|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1613450690000|2021-02-16 04:44:50|||||||||1
1613450740000|2021-02-16 04:45:40|2315.1|2314.8|2315|2314.7|2315.1|2314.8|2315|2314.7|2
1613450780000|2021-02-16 04:46:20|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2
1613450840000|2021-02-16 04:47:20|||||||||4
1613450890000|2021-02-16 04:48:10|2315|2314.7|2314.9|2314.6|2315|2314.7|2314.9|2314.6|4
1613450930000|2021-02-16 04:48:50|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|6
1613450940000|2021-02-16 04:49:00|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|5
1613451010000|2021-02-16 04:50:10|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2
1613451040000|2021-02-16 04:50:40|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|2
1613451080000|2021-02-16 04:51:20|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2
1613451160000|2021-02-16 04:52:40|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2
1613451170000|2021-02-16 04:52:50|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1613451190000|2021-02-16 04:53:10|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2
1613451200000|2021-02-16 04:53:20|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1613451210000|2021-02-16 04:53:30|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1613451230000|2021-02-16 04:53:50|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1613451250000|2021-02-16 04:54:10|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|4
1613451270000|2021-02-16 04:54:30|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|1
1613451290000|2021-02-16 04:54:50|||||||||1
1613451300000|2021-02-16 04:55:00|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1613451320000|2021-02-16 04:55:20|||||||||2
1613451370000|2021-02-16 04:56:10|2315|2314.7|2315.1|2314.8|2315.1|2314.8|2315|2314.7|2
1613451380000|2021-02-16 04:56:20|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1613451490000|2021-02-16 04:58:10|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2
1613451510000|2021-02-16 04:58:30|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|2
1613451540000|2021-02-16 04:59:00|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1613451550000|2021-02-16 04:59:10|||||||||1
1613451580000|2021-02-16 04:59:40|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2
1613451630000|2021-02-16 05:00:30|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|3
1613451710000|2021-02-16 05:01:50|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1613451730000|2021-02-16 05:02:10|2315.1|2314.8|2315|2314.7|2315.1|2314.8|2315|2314.7|35
1613451750000|2021-02-16 05:02:30|2315.1|2314.8|2315|2314.7|2315.1|2314.8|2315|2314.7|2
1613451760000|2021-02-16 05:02:40|||||||||2
1613451770000|2021-02-16 05:02:50|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1613451810000|2021-02-16 05:03:30|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1613451830000|2021-02-16 05:03:50|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|4
1613451840000|2021-02-16 05:04:00|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|1
1613451850000|2021-02-16 05:04:10|||||||||2
1613451870000|2021-02-16 05:04:30|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1613451900000|2021-02-16 05:05:00|||||||||1
1613451950000|2021-02-16 05:05:50|||||||||2
1613451960000|2021-02-16 05:06:00|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1613451970000|2021-02-16 05:06:10|2314.9|2314.6|2314.7|2314.4|2314.9|2314.6|2314.7|2314.4|3
1613452030000|2021-02-16 05:07:10|||||||||1
1613452050000|2021-02-16 05:07:30|||||||||1
1613452070000|2021-02-16 05:07:50|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2
1613452080000|2021-02-16 05:08:00|||||||||1
1613452100000|2021-02-16 05:08:20|||||||||1
1613452140000|2021-02-16 05:09:00|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2
1613452150000|2021-02-16 05:09:10|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1613452160000|2021-02-16 05:09:20|||||||||2
1613452170000|2021-02-16 05:09:30|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2
1613452180000|2021-02-16 05:09:40|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1613452190000|2021-02-16 05:09:50|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|1
1613452220000|2021-02-16 05:10:20|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1613452230000|2021-02-16 05:10:30|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1613452270000|2021-02-16 05:11:10|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|4
1613452290000|2021-02-16 05:11:30|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|1
1613452300000|2021-02-16 05:11:40|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2
1613452360000|2021-02-16 05:12:40|||||||||1
1613452370000|2021-02-16 05:12:50|2314.3|2314|2314.3|2314|2314.3|2314|2314.2|2313.9|5
1613452420000|2021-02-16 05:13:40|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|7
1613452430000|2021-02-16 05:13:50|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1613452470000|2021-02-16 05:14:30|||||||||1
1613452490000|2021-02-16 05:14:50|2314|2313.7|2313.8|2313.5|2314|2313.7|2313.8|2313.5|6
1613452500000|2021-02-16 05:15:00|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|4
1613452520000|2021-02-16 05:15:20|||||||||1
1613452540000|2021-02-16 05:15:40|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2
1613452550000|2021-02-16 05:15:50|2313.7|2313.4|2313.4|2313.1|2313.7|2313.4|2313.4|2313.1|6
1613452560000|2021-02-16 05:16:00|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|6
1613452570000|2021-02-16 05:16:10|2313.5|2313.2|2313.3|2313|2313.5|2313.2|2313.3|2313|5
1613452600000|2021-02-16 05:16:40|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|3
1613452620000|2021-02-16 05:17:00|2313.3|2313|2313.2|2312.9|2313.3|2313|2313.1|2312.8|7
1613452630000|2021-02-16 05:17:10|2313.3|2313|2313.2|2312.9|2313.3|2313|2313.2|2312.9|5
1613452640000|2021-02-16 05:17:20|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|4
1613452650000|2021-02-16 05:17:30|2313.2|2312.9|2313.5|2313.2|2313.5|2313.2|2313.2|2312.9|4
1613452660000|2021-02-16 05:17:40|||||||||2
1613452670000|2021-02-16 05:17:50|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.6|2313.3|3
1613452680000|2021-02-16 05:18:00|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.7|2313.4|5
1613452690000|2021-02-16 05:18:10|2313.8|2313.5|2313.6|2313.3|2313.8|2313.5|2313.6|2313.3|6
1613452700000|2021-02-16 05:18:20|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2
1613452720000|2021-02-16 05:18:40|||||||||2
1613452730000|2021-02-16 05:18:50|2313.8|2313.5|2314|2313.7|2314|2313.7|2313.8|2313.5|5
1613452780000|2021-02-16 05:19:40|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|3
1613452800000|2021-02-16 05:20:00|2314|2313.7|2314.3|2314|2314.3|2314|2314|2313.7|2
1613452940000|2021-02-16 05:22:20|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2
1613452950000|2021-02-16 05:22:30|2314.4|2314.1|2313.9|2313.6|2314.4|2314.1|2313.9|2313.6|4
1613452960000|2021-02-16 05:22:40|||||||||11
1613452990000|2021-02-16 05:23:10|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1613453000000|2021-02-16 05:23:20|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1613453020000|2021-02-16 05:23:40|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1613453120000|2021-02-16 05:25:20|||||||||1
1613453140000|2021-02-16 05:25:40|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1613453150000|2021-02-16 05:25:50|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|2
1613453160000|2021-02-16 05:26:00|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|4
1613453170000|2021-02-16 05:26:10|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|2
1613453240000|2021-02-16 05:27:20|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1613453330000|2021-02-16 05:28:50|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|3
1613453350000|2021-02-16 05:29:10|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1613453360000|2021-02-16 05:29:20|||||||||1
1613453390000|2021-02-16 05:29:50|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1613453420000|2021-02-16 05:30:20|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1613453430000|2021-02-16 05:30:30|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|2
1613453600000|2021-02-16 05:33:20|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2
1613453710000|2021-02-16 05:35:10|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2
1613453720000|2021-02-16 05:35:20|||||||||2
1613453780000|2021-02-16 05:36:20|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|3
1613453790000|2021-02-16 05:36:30|||||||||3
1613453840000|2021-02-16 05:37:20|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1613453850000|2021-02-16 05:37:30|||||||||1
1613453860000|2021-02-16 05:37:40|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1613453870000|2021-02-16 05:37:50|2313|2312.7|2312.7|2312.4|2313|2312.7|2312.7|2312.4|8
1613453880000|2021-02-16 05:38:00|2312.8|2312.5|2312.3|2312|2312.8|2312.5|2312|2311.7|29
1613453890000|2021-02-16 05:38:10|2311.9|2311.6|2311.6|2311.3|2311.9|2311.6|2311.5|2311.2|21
1613453900000|2021-02-16 05:38:20|2311.5|2311.2|2311.9|2311.6|2312.1|2311.8|2311.1|2310.8|35
1613453910000|2021-02-16 05:38:30|2311.8|2311.5|2312.1|2311.8|2312.1|2311.8|2311.8|2311.5|6
1613453920000|2021-02-16 05:38:40|2311.8|2311.5|2311.6|2311.3|2311.8|2311.5|2311.6|2311.3|7
1613453930000|2021-02-16 05:38:50|2311.5|2311.2|2311.6|2311.3|2311.7|2311.4|2311.5|2311.2|6
1613453940000|2021-02-16 05:39:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613453950000|2021-02-16 05:39:10|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2310.9|2310.6|41
1613453960000|2021-02-16 05:39:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311|2310.7|10
1613453970000|2021-02-16 05:39:30|2310.9|2310.6|2311|2310.7|2311.1|2310.8|2310.9|2310.6|10
1613453980000|2021-02-16 05:39:40|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|7
1613453990000|2021-02-16 05:39:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|6
1613454000000|2021-02-16 05:40:00|2311|2310.7|2311|2310.7|2311|2310.7|2310.8|2310.5|15
1613454010000|2021-02-16 05:40:10|2310.9|2310.6|2310.5|2310.2|2310.9|2310.6|2310.5|2310.2|27
1613454020000|2021-02-16 05:40:20|2310.6|2310.3|2309.8|2309.5|2310.7|2310.4|2309.7|2309.4|107
1613454030000|2021-02-16 05:40:30|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.6|2309.3|16
1613454040000|2021-02-16 05:40:40|2309.6|2309.3|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|14
1613454050000|2021-02-16 05:40:50|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.8|2309.5|9
1613454060000|2021-02-16 05:41:00|2309.9|2309.6|2310|2309.7|2310.2|2309.9|2309.9|2309.6|4
1613454070000|2021-02-16 05:41:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613454080000|2021-02-16 05:41:20|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|3
1613454100000|2021-02-16 05:41:40|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613454120000|2021-02-16 05:42:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|7
1613454130000|2021-02-16 05:42:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1613454140000|2021-02-16 05:42:20|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|4
1613454190000|2021-02-16 05:43:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1613454210000|2021-02-16 05:43:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613454230000|2021-02-16 05:43:50|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|3
1613454250000|2021-02-16 05:44:10|||||||||1
1613454290000|2021-02-16 05:44:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1613454300000|2021-02-16 05:45:00|2309.9|2309.6|2309.8|2309.5|2310.1|2309.8|2309.7|2309.4|10
1613454310000|2021-02-16 05:45:10|2309.6|2309.3|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|9
1613454330000|2021-02-16 05:45:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613454360000|2021-02-16 05:46:00|2309.8|2309.5|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|6
1613454370000|2021-02-16 05:46:10|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|3
1613454390000|2021-02-16 05:46:30|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.1|2308.8|20
1613454400000|2021-02-16 05:46:40|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.2|2308.9|8
1613454410000|2021-02-16 05:46:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1613454420000|2021-02-16 05:47:00|2309.8|2309.5|2309.6|2309.3|2309.9|2309.6|2309.6|2309.3|53
1613454440000|2021-02-16 05:47:20|||||||||2
1613454470000|2021-02-16 05:47:50|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1613454480000|2021-02-16 05:48:00|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|3
1613454490000|2021-02-16 05:48:10|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1613454500000|2021-02-16 05:48:20|2309.6|2309.3|2310|2309.7|2310|2309.7|2309.6|2309.3|2
1613454540000|2021-02-16 05:49:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613454550000|2021-02-16 05:49:10|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|6
1613454560000|2021-02-16 05:49:20|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|8
1613454570000|2021-02-16 05:49:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613454580000|2021-02-16 05:49:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613454590000|2021-02-16 05:49:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613454600000|2021-02-16 05:50:00|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613454610000|2021-02-16 05:50:10|2310.5|2310.2|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|4
1613454620000|2021-02-16 05:50:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|3
1613454630000|2021-02-16 05:50:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1613454660000|2021-02-16 05:51:00|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613454710000|2021-02-16 05:51:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|4
1613454740000|2021-02-16 05:52:20|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|2
1613454750000|2021-02-16 05:52:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613454760000|2021-02-16 05:52:40|||||||||2
1613454770000|2021-02-16 05:52:50|2311|2310.7|2310.7|2310.4|2311|2310.7|2310.7|2310.4|2
1613454780000|2021-02-16 05:53:00|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|4
1613454790000|2021-02-16 05:53:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613454810000|2021-02-16 05:53:30|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613454850000|2021-02-16 05:54:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613454870000|2021-02-16 05:54:30|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613454890000|2021-02-16 05:54:50|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613454910000|2021-02-16 05:55:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|4
1613454920000|2021-02-16 05:55:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613454970000|2021-02-16 05:56:10|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1613454980000|2021-02-16 05:56:20|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|3
1613454990000|2021-02-16 05:56:30|||||||||1
1613455000000|2021-02-16 05:56:40|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613455010000|2021-02-16 05:56:50|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613455040000|2021-02-16 05:57:20|||||||||1
1613455070000|2021-02-16 05:57:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|4
1613455080000|2021-02-16 05:58:00|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|2
1613455130000|2021-02-16 05:58:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613455160000|2021-02-16 05:59:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613455190000|2021-02-16 05:59:50|2311.4|2311.1|2311|2310.7|2311.4|2311.1|2311|2310.7|2
1613455210000|2021-02-16 06:00:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1613455230000|2021-02-16 06:00:30|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613455240000|2021-02-16 06:00:40|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|2
1613455250000|2021-02-16 06:00:50|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|4
1613455280000|2021-02-16 06:01:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613455290000|2021-02-16 06:01:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613455320000|2021-02-16 06:02:00|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613455350000|2021-02-16 06:02:30|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613455360000|2021-02-16 06:02:40|||||||||1
1613455370000|2021-02-16 06:02:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|3
1613455390000|2021-02-16 06:03:10|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613455450000|2021-02-16 06:04:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613455490000|2021-02-16 06:04:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613455500000|2021-02-16 06:05:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613455510000|2021-02-16 06:05:10|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|4
1613455550000|2021-02-16 06:05:50|2311.6|2311.3|2311.4|2311.1|2311.6|2311.3|2311.4|2311.1|7
1613455570000|2021-02-16 06:06:10|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2
1613455580000|2021-02-16 06:06:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1613455620000|2021-02-16 06:07:00|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2
1613455630000|2021-02-16 06:07:10|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|2
1613455640000|2021-02-16 06:07:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613455660000|2021-02-16 06:07:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613455700000|2021-02-16 06:08:20|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|11
1613455710000|2021-02-16 06:08:30|2311.6|2311.3|2311.6|2311.3|2311.9|2311.6|2311.6|2311.3|10
1613455730000|2021-02-16 06:08:50|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613455740000|2021-02-16 06:09:00|||||||||2
1613455750000|2021-02-16 06:09:10|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|4
1613455760000|2021-02-16 06:09:20|||||||||1
1613455770000|2021-02-16 06:09:30|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|17
1613455790000|2021-02-16 06:09:50|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613455810000|2021-02-16 06:10:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613455860000|2021-02-16 06:11:00|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|4
1613455880000|2021-02-16 06:11:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|2
1613455890000|2021-02-16 06:11:30|||||||||1
1613455920000|2021-02-16 06:12:00|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613455940000|2021-02-16 06:12:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613456040000|2021-02-16 06:14:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613456050000|2021-02-16 06:14:10|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2
1613456060000|2021-02-16 06:14:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1613456070000|2021-02-16 06:14:30|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613456080000|2021-02-16 06:14:40|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613456100000|2021-02-16 06:15:00|2312.2|2311.9|2312.7|2312.4|2312.7|2312.4|2312.2|2311.9|13
1613456110000|2021-02-16 06:15:10|||||||||1
1613456120000|2021-02-16 06:15:20|2312.3|2312|2312|2311.7|2312.3|2312|2311.9|2311.6|39
1613456130000|2021-02-16 06:15:30|||||||||6
1613456140000|2021-02-16 06:15:40|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.8|2311.5|2
1613456150000|2021-02-16 06:15:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613456160000|2021-02-16 06:16:00|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1613456170000|2021-02-16 06:16:10|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613456250000|2021-02-16 06:17:30|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|4
1613456320000|2021-02-16 06:18:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2
1613456350000|2021-02-16 06:19:10|||||||||1
1613456450000|2021-02-16 06:20:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|4
1613456600000|2021-02-16 06:23:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613456630000|2021-02-16 06:23:50|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|9
1613456640000|2021-02-16 06:24:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|4
1613456650000|2021-02-16 06:24:10|||||||||1
1613456660000|2021-02-16 06:24:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|14
1613456690000|2021-02-16 06:24:50|||||||||4
1613456700000|2021-02-16 06:25:00|||||||||1
1613456710000|2021-02-16 06:25:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|5
1613456730000|2021-02-16 06:25:30|||||||||1
1613456750000|2021-02-16 06:25:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613456760000|2021-02-16 06:26:00|||||||||1
1613456790000|2021-02-16 06:26:30|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.8|2311.5|2
1613456820000|2021-02-16 06:27:00|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613456840000|2021-02-16 06:27:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2
1613456850000|2021-02-16 06:27:30|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613456860000|2021-02-16 06:27:40|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2
1613456950000|2021-02-16 06:29:10|||||||||2
1613456970000|2021-02-16 06:29:30|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613456980000|2021-02-16 06:29:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613457000000|2021-02-16 06:30:00|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613457010000|2021-02-16 06:30:10|||||||||1
1613457030000|2021-02-16 06:30:30|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|5
1613457040000|2021-02-16 06:30:40|2312|2311.7|2312.2|2311.9|2312.2|2311.9|2312|2311.7|2
1613457060000|2021-02-16 06:31:00|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|3
1613457090000|2021-02-16 06:31:30|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1613457140000|2021-02-16 06:32:20|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|2
1613457190000|2021-02-16 06:33:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613457220000|2021-02-16 06:33:40|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613457230000|2021-02-16 06:33:50|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2
1613457240000|2021-02-16 06:34:00|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|1
1613457250000|2021-02-16 06:34:10|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1613457360000|2021-02-16 06:36:00|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613457370000|2021-02-16 06:36:10|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613457430000|2021-02-16 06:37:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613457450000|2021-02-16 06:37:30|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613457490000|2021-02-16 06:38:10|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2312|2311.7|2
1613457550000|2021-02-16 06:39:10|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613457690000|2021-02-16 06:41:30|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613457710000|2021-02-16 06:41:50|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613457740000|2021-02-16 06:42:20|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|6
1613457770000|2021-02-16 06:42:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613457840000|2021-02-16 06:44:00|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|2
1613457960000|2021-02-16 06:46:00|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|6
1613457980000|2021-02-16 06:46:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|4
1613458000000|2021-02-16 06:46:40|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613458010000|2021-02-16 06:46:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|5
1613458100000|2021-02-16 06:48:20|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613458220000|2021-02-16 06:50:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|5
1613458240000|2021-02-16 06:50:40|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613458310000|2021-02-16 06:51:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613458330000|2021-02-16 06:52:10|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|3
1613458340000|2021-02-16 06:52:20|||||||||1
1613458360000|2021-02-16 06:52:40|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2
1613458380000|2021-02-16 06:53:00|||||||||1
1613458400000|2021-02-16 06:53:20|||||||||1
1613458440000|2021-02-16 06:54:00|||||||||1
1613458480000|2021-02-16 06:54:40|||||||||1
1613458500000|2021-02-16 06:55:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|3
1613458520000|2021-02-16 06:55:20|||||||||2
1613458530000|2021-02-16 06:55:30|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|4
1613458540000|2021-02-16 06:55:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|4
1613458550000|2021-02-16 06:55:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|7
1613458560000|2021-02-16 06:56:00|||||||||1
1613458580000|2021-02-16 06:56:20|||||||||4
1613458590000|2021-02-16 06:56:30|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|9
1613458600000|2021-02-16 06:56:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|4
1613458610000|2021-02-16 06:56:50|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|4
1613458620000|2021-02-16 06:57:00|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|2
1613458630000|2021-02-16 06:57:10|||||||||1
1613458700000|2021-02-16 06:58:20|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613458750000|2021-02-16 06:59:10|||||||||6
1613458800000|2021-02-16 07:00:00|2311.8|2311.5|2312.3|2312|2312.4|2312.1|2311.8|2311.5|7
1613458810000|2021-02-16 07:00:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613458820000|2021-02-16 07:00:20|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|2
1613458850000|2021-02-16 07:00:50|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613458860000|2021-02-16 07:01:00|2312.1|2311.8|2312.4|2312.1|2312.4|2312.1|2312.1|2311.8|8
1613458870000|2021-02-16 07:01:10|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|4
1613458880000|2021-02-16 07:01:20|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|6
1613458890000|2021-02-16 07:01:30|2313.1|2312.8|2312.8|2312.5|2313.1|2312.8|2312.8|2312.5|6
1613458900000|2021-02-16 07:01:40|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613458910000|2021-02-16 07:01:50|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613458940000|2021-02-16 07:02:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613458970000|2021-02-16 07:02:50|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|2
1613458990000|2021-02-16 07:03:10|||||||||1
1613459000000|2021-02-16 07:03:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|3
1613459040000|2021-02-16 07:04:00|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613459070000|2021-02-16 07:04:30|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613459080000|2021-02-16 07:04:40|||||||||1
1613459090000|2021-02-16 07:04:50|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|2
1613459110000|2021-02-16 07:05:10|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613459120000|2021-02-16 07:05:20|||||||||1
1613459160000|2021-02-16 07:06:00|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|2
1613459170000|2021-02-16 07:06:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613459200000|2021-02-16 07:06:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613459300000|2021-02-16 07:08:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613459330000|2021-02-16 07:08:50|2311.4|2311.1|2311|2310.7|2311.4|2311.1|2311|2310.7|14
1613459340000|2021-02-16 07:09:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613459350000|2021-02-16 07:09:10|2311|2310.7|2310.7|2310.4|2311|2310.7|2310.7|2310.4|8
1613459390000|2021-02-16 07:09:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613459530000|2021-02-16 07:12:10|||||||||1
1613459600000|2021-02-16 07:13:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613459610000|2021-02-16 07:13:30|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613459620000|2021-02-16 07:13:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613459630000|2021-02-16 07:13:50|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613459680000|2021-02-16 07:14:40|2310.8|2310.5|2310.5|2310.2|2310.8|2310.5|2310.5|2310.2|7
1613459690000|2021-02-16 07:14:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613459700000|2021-02-16 07:15:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|3
1613459710000|2021-02-16 07:15:10|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1613459750000|2021-02-16 07:15:50|||||||||1
1613459770000|2021-02-16 07:16:10|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|4
1613459810000|2021-02-16 07:16:50|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1613459820000|2021-02-16 07:17:00|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|2
1613459840000|2021-02-16 07:17:20|2310.8|2310.5|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|3
1613459850000|2021-02-16 07:17:30|2310.8|2310.5|2310.6|2310.3|2310.8|2310.5|2310.6|2310.3|7
1613459880000|2021-02-16 07:18:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613459890000|2021-02-16 07:18:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613459910000|2021-02-16 07:18:30|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613459930000|2021-02-16 07:18:50|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613459940000|2021-02-16 07:19:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613459960000|2021-02-16 07:19:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613459970000|2021-02-16 07:19:30|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613460000000|2021-02-16 07:20:00|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613460010000|2021-02-16 07:20:10|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613460020000|2021-02-16 07:20:20|2310.4|2310.1|2310.2|2309.9|2310.4|2310.1|2310.2|2309.9|2
1613460060000|2021-02-16 07:21:00|2310.3|2310|2310|2309.7|2310.3|2310|2310|2309.7|17
1613460100000|2021-02-16 07:21:40|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613460120000|2021-02-16 07:22:00|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|15
1613460130000|2021-02-16 07:22:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|20
1613460140000|2021-02-16 07:22:20|2309.9|2309.6|2309.6|2309.3|2309.9|2309.6|2309.6|2309.3|12
1613460150000|2021-02-16 07:22:30|2309.8|2309.5|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|2
1613460160000|2021-02-16 07:22:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613460170000|2021-02-16 07:22:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.4|2309.1|15
1613460180000|2021-02-16 07:23:00|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.3|2309|9
1613460210000|2021-02-16 07:23:30|2309.6|2309.3|2309.4|2309.1|2309.6|2309.3|2309.4|2309.1|5
1613460220000|2021-02-16 07:23:40|2309.7|2309.4|2309.5|2309.2|2309.7|2309.4|2309.5|2309.2|4
1613460230000|2021-02-16 07:23:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|3
1613460240000|2021-02-16 07:24:00|||||||||1
1613460250000|2021-02-16 07:24:10|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|2
1613460320000|2021-02-16 07:25:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613460360000|2021-02-16 07:26:00|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.4|2309.1|19
1613460370000|2021-02-16 07:26:10|||||||||2
1613460380000|2021-02-16 07:26:20|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613460390000|2021-02-16 07:26:30|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|3
1613460400000|2021-02-16 07:26:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1613460410000|2021-02-16 07:26:50|||||||||1
1613460450000|2021-02-16 07:27:30|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613460460000|2021-02-16 07:27:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613460480000|2021-02-16 07:28:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613460530000|2021-02-16 07:28:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1613460600000|2021-02-16 07:30:00|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613460670000|2021-02-16 07:31:10|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613460700000|2021-02-16 07:31:40|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|3
1613460770000|2021-02-16 07:32:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613460790000|2021-02-16 07:33:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613460820000|2021-02-16 07:33:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613460840000|2021-02-16 07:34:00|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|6
1613460850000|2021-02-16 07:34:10|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2
1613460860000|2021-02-16 07:34:20|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1613460880000|2021-02-16 07:34:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|3
1613460900000|2021-02-16 07:35:00|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|4
1613460960000|2021-02-16 07:36:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613460970000|2021-02-16 07:36:10|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|10
1613461080000|2021-02-16 07:38:00|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|10
1613461110000|2021-02-16 07:38:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613461140000|2021-02-16 07:39:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613461150000|2021-02-16 07:39:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613461170000|2021-02-16 07:39:30|2310.9|2310.6|2310.4|2310.1|2310.9|2310.6|2310.4|2310.1|4
1613461180000|2021-02-16 07:39:40|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613461200000|2021-02-16 07:40:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613461300000|2021-02-16 07:41:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|9
1613461320000|2021-02-16 07:42:00|||||||||1
1613461380000|2021-02-16 07:43:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613461480000|2021-02-16 07:44:40|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1613461490000|2021-02-16 07:44:50|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613461520000|2021-02-16 07:45:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613461550000|2021-02-16 07:45:50|||||||||1
1613461560000|2021-02-16 07:46:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|3
1613461590000|2021-02-16 07:46:30|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1613461620000|2021-02-16 07:47:00|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|2
1613461630000|2021-02-16 07:47:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613461650000|2021-02-16 07:47:30|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|2
1613461680000|2021-02-16 07:48:00|2309.6|2309.3|2309.1|2308.8|2309.6|2309.3|2308.7|2308.4|74
1613461710000|2021-02-16 07:48:30|||||||||1
1613461730000|2021-02-16 07:48:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613461740000|2021-02-16 07:49:00|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|4
1613461780000|2021-02-16 07:49:40|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613461790000|2021-02-16 07:49:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613461800000|2021-02-16 07:50:00|2310.2|2309.9|2310.5|2310.2|2310.5|2310.2|2310.2|2309.9|2
1613461810000|2021-02-16 07:50:10|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613461830000|2021-02-16 07:50:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|4
1613461880000|2021-02-16 07:51:20|2310.2|2309.9|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|5
1613461960000|2021-02-16 07:52:40|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613461980000|2021-02-16 07:53:00|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613461990000|2021-02-16 07:53:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613462050000|2021-02-16 07:54:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613462080000|2021-02-16 07:54:40|2309.9|2309.6|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|4
1613462090000|2021-02-16 07:54:50|||||||||1
1613462100000|2021-02-16 07:55:00|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613462120000|2021-02-16 07:55:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613462130000|2021-02-16 07:55:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613462160000|2021-02-16 07:56:00|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.2|2308.9|2
1613462200000|2021-02-16 07:56:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613462230000|2021-02-16 07:57:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613462240000|2021-02-16 07:57:20|2309.1|2308.8|2309.3|2309|2309.3|2309|2309.1|2308.8|20
1613462250000|2021-02-16 07:57:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613462270000|2021-02-16 07:57:50|2309.1|2308.8|2309.3|2309|2309.3|2309|2309.1|2308.8|2
1613462330000|2021-02-16 07:58:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613462340000|2021-02-16 07:59:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613462350000|2021-02-16 07:59:10|2309.6|2309.3|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|7
1613462360000|2021-02-16 07:59:20|||||||||1
1613462370000|2021-02-16 07:59:30|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|4
1613462400000|2021-02-16 08:00:00|2309.2|2308.9|2309.5|2309.2|2309.5|2309.2|2308.9|2308.6|16
1613462410000|2021-02-16 08:00:10|2309.3|2309|2309.5|2309.2|2309.5|2309.2|2309.3|2309|8
1613462420000|2021-02-16 08:00:20|2309.6|2309.3|2310|2309.7|2310|2309.7|2309.5|2309.2|16
1613462430000|2021-02-16 08:00:30|2310.2|2309.9|2310.2|2309.9|2310.5|2310.2|2310.2|2309.9|17
1613462440000|2021-02-16 08:00:40|2310.5|2310.2|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|5
1613462450000|2021-02-16 08:00:50|2310.5|2310.2|2310.6|2310.3|2310.6|2310.3|2310.3|2310|7
1613462460000|2021-02-16 08:01:00|2310.7|2310.4|2310.5|2310.2|2310.8|2310.5|2310.5|2310.2|30
1613462470000|2021-02-16 08:01:10|2310.1|2309.8|2309.9|2309.6|2310.1|2309.8|2309.8|2309.5|5
1613462500000|2021-02-16 08:01:40|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|2
1613462510000|2021-02-16 08:01:50|2310.2|2309.9|2310.6|2310.3|2310.6|2310.3|2310.2|2309.9|7
1613462520000|2021-02-16 08:02:00|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|4
1613462530000|2021-02-16 08:02:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|3
1613462540000|2021-02-16 08:02:20|||||||||1
1613462570000|2021-02-16 08:02:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|6
1613462580000|2021-02-16 08:03:00|2309.8|2309.5|2309.3|2309|2309.8|2309.5|2309|2308.7|7
1613462590000|2021-02-16 08:03:10|2309.1|2308.8|2309.4|2309.1|2309.4|2309.1|2309.1|2308.8|3
1613462600000|2021-02-16 08:03:20|2309.9|2309.6|2309.9|2309.6|2310.1|2309.8|2309.9|2309.6|3
1613462630000|2021-02-16 08:03:50|2310.1|2309.8|2310.5|2310.2|2310.5|2310.2|2310.1|2309.8|3
1613462640000|2021-02-16 08:04:00|2310.4|2310.1|2310.6|2310.3|2310.6|2310.3|2310.4|2310.1|3
1613462650000|2021-02-16 08:04:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613462670000|2021-02-16 08:04:30|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|3
1613462680000|2021-02-16 08:04:40|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|2
1613462690000|2021-02-16 08:04:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|3
1613462700000|2021-02-16 08:05:00|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.4|2310.1|4
1613462710000|2021-02-16 08:05:10|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613462720000|2021-02-16 08:05:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|4
1613462760000|2021-02-16 08:06:00|2310.7|2310.4|2310.9|2310.6|2310.9|2310.6|2310.7|2310.4|2
1613462770000|2021-02-16 08:06:10|2311.1|2310.8|2311.5|2311.2|2311.5|2311.2|2311.1|2310.8|6
1613462780000|2021-02-16 08:06:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|10
1613462790000|2021-02-16 08:06:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613462800000|2021-02-16 08:06:40|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|5
1613462840000|2021-02-16 08:07:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613462870000|2021-02-16 08:07:50|2311.3|2311|2311.7|2311.4|2311.7|2311.4|2311.3|2311|3
1613462930000|2021-02-16 08:08:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613462950000|2021-02-16 08:09:10|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|2
1613462970000|2021-02-16 08:09:30|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|3
1613462980000|2021-02-16 08:09:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613463010000|2021-02-16 08:10:10|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.3|2311|2
1613463030000|2021-02-16 08:10:30|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|2
1613463050000|2021-02-16 08:10:50|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613463060000|2021-02-16 08:11:00|2311|2310.7|2310.5|2310.2|2311|2310.7|2310.5|2310.2|4
1613463080000|2021-02-16 08:11:20|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613463120000|2021-02-16 08:12:00|2310.4|2310.1|2310|2309.7|2310.4|2310.1|2310|2309.7|22
1613463130000|2021-02-16 08:12:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2309.9|2309.6|20
1613463140000|2021-02-16 08:12:20|2310|2309.7|2310.2|2309.9|2310.2|2309.9|2310|2309.7|6
1613463150000|2021-02-16 08:12:30|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|3
1613463170000|2021-02-16 08:12:50|2310.5|2310.2|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|9
1613463190000|2021-02-16 08:13:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613463200000|2021-02-16 08:13:20|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613463210000|2021-02-16 08:13:30|2311.6|2311.3|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|3
1613463230000|2021-02-16 08:13:50|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|4
1613463240000|2021-02-16 08:14:00|||||||||2
1613463250000|2021-02-16 08:14:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|3
1613463310000|2021-02-16 08:15:10|2312|2311.7|2311.2|2310.9|2312|2311.7|2311.2|2310.9|28
1613463320000|2021-02-16 08:15:20|||||||||1
1613463330000|2021-02-16 08:15:30|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.3|2311|5
1613463340000|2021-02-16 08:15:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613463350000|2021-02-16 08:15:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613463360000|2021-02-16 08:16:00|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|2
1613463370000|2021-02-16 08:16:10|2311|2310.7|2310.6|2310.3|2311|2310.7|2310.6|2310.3|22
1613463380000|2021-02-16 08:16:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613463390000|2021-02-16 08:16:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613463420000|2021-02-16 08:17:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613463450000|2021-02-16 08:17:30|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613463460000|2021-02-16 08:17:40|2311.3|2311|2311.2|2310.9|2311.3|2311|2311|2310.7|9
1613463470000|2021-02-16 08:17:50|2311.3|2311|2311.7|2311.4|2311.7|2311.4|2311.3|2311|13
1613463500000|2021-02-16 08:18:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613463510000|2021-02-16 08:18:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613463550000|2021-02-16 08:19:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613463560000|2021-02-16 08:19:20|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2
1613463580000|2021-02-16 08:19:40|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|5
1613463590000|2021-02-16 08:19:50|||||||||4
1613463600000|2021-02-16 08:20:00|2310.2|2309.9|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|7
1613463610000|2021-02-16 08:20:10|2310.2|2309.9|2310|2309.7|2310.2|2309.9|2309.9|2309.6|8
1613463620000|2021-02-16 08:20:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1613463650000|2021-02-16 08:20:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613463660000|2021-02-16 08:21:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|5
1613463670000|2021-02-16 08:21:10|2310.6|2310.3|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|4
1613463680000|2021-02-16 08:21:20|2310.5|2310.2|2310.2|2309.9|2310.5|2310.2|2310.2|2309.9|4
1613463700000|2021-02-16 08:21:40|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613463710000|2021-02-16 08:21:50|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1613463720000|2021-02-16 08:22:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613463730000|2021-02-16 08:22:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613463740000|2021-02-16 08:22:20|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613463770000|2021-02-16 08:22:50|2310.5|2310.2|2310.7|2310.4|2310.7|2310.4|2310.5|2310.2|6
1613463790000|2021-02-16 08:23:10|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|4
1613463800000|2021-02-16 08:23:20|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613463810000|2021-02-16 08:23:30|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613463820000|2021-02-16 08:23:40|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|3
1613463850000|2021-02-16 08:24:10|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|2
1613463870000|2021-02-16 08:24:30|||||||||1
1613463890000|2021-02-16 08:24:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613463930000|2021-02-16 08:25:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613463940000|2021-02-16 08:25:40|||||||||3
1613463970000|2021-02-16 08:26:10|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1613464010000|2021-02-16 08:26:50|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613464020000|2021-02-16 08:27:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613464070000|2021-02-16 08:27:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613464090000|2021-02-16 08:28:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|4
1613464100000|2021-02-16 08:28:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613464110000|2021-02-16 08:28:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|3
1613464120000|2021-02-16 08:28:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613464130000|2021-02-16 08:28:50|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613464150000|2021-02-16 08:29:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613464160000|2021-02-16 08:29:20|2310.4|2310.1|2311|2310.7|2311|2310.7|2310.4|2310.1|2
1613464170000|2021-02-16 08:29:30|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|7
1613464180000|2021-02-16 08:29:40|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|3
1613464190000|2021-02-16 08:29:50|2310.4|2310.1|2310.6|2310.3|2310.6|2310.3|2310.4|2310.1|2
1613464200000|2021-02-16 08:30:00|||||||||1
1613464210000|2021-02-16 08:30:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613464240000|2021-02-16 08:30:40|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613464260000|2021-02-16 08:31:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1613464270000|2021-02-16 08:31:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1613464280000|2021-02-16 08:31:20|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1613464290000|2021-02-16 08:31:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613464320000|2021-02-16 08:32:00|2310|2309.7|2310|2309.7|2310.1|2309.8|2310|2309.7|4
1613464330000|2021-02-16 08:32:10|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|2
1613464350000|2021-02-16 08:32:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613464380000|2021-02-16 08:33:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1613464390000|2021-02-16 08:33:10|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|3
1613464400000|2021-02-16 08:33:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|3
1613464410000|2021-02-16 08:33:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613464430000|2021-02-16 08:33:50|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|2
1613464440000|2021-02-16 08:34:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613464450000|2021-02-16 08:34:10|||||||||3
1613464460000|2021-02-16 08:34:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613464480000|2021-02-16 08:34:40|2310.3|2310|2310.5|2310.2|2310.5|2310.2|2310.3|2310|4
1613464490000|2021-02-16 08:34:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1613464530000|2021-02-16 08:35:30|2310.3|2310|2310.1|2309.8|2310.3|2310|2310.1|2309.8|2
1613464540000|2021-02-16 08:35:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|4
1613464560000|2021-02-16 08:36:00|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|2
1613464570000|2021-02-16 08:36:10|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.1|2308.8|4
1613464580000|2021-02-16 08:36:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613464590000|2021-02-16 08:36:30|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|5
1613464610000|2021-02-16 08:36:50|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2308.9|2308.6|7
1613464630000|2021-02-16 08:37:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613464640000|2021-02-16 08:37:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613464650000|2021-02-16 08:37:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613464690000|2021-02-16 08:38:10|2309.2|2308.9|2309.4|2309.1|2309.6|2309.3|2309.2|2308.9|6
1613464700000|2021-02-16 08:38:20|||||||||3
1613464710000|2021-02-16 08:38:30|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613464720000|2021-02-16 08:38:40|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1613464730000|2021-02-16 08:38:50|||||||||1
1613464740000|2021-02-16 08:39:00|||||||||1
1613464750000|2021-02-16 08:39:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1613464790000|2021-02-16 08:39:50|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|4
1613464810000|2021-02-16 08:40:10|2309.9|2309.6|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|2
1613464830000|2021-02-16 08:40:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613464840000|2021-02-16 08:40:40|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613464870000|2021-02-16 08:41:10|2310.1|2309.8|2310.3|2310|2310.3|2310|2310.1|2309.8|4
1613464880000|2021-02-16 08:41:20|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613464920000|2021-02-16 08:42:00|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|2
1613464960000|2021-02-16 08:42:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613465070000|2021-02-16 08:44:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613465130000|2021-02-16 08:45:30|||||||||1
1613465200000|2021-02-16 08:46:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613465210000|2021-02-16 08:46:50|2310.9|2310.6|2310.6|2310.3|2311.2|2310.9|2310.5|2310.2|15
1613465220000|2021-02-16 08:47:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|7
1613465230000|2021-02-16 08:47:10|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|3
1613465240000|2021-02-16 08:47:20|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|3
1613465280000|2021-02-16 08:48:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613465340000|2021-02-16 08:49:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613465350000|2021-02-16 08:49:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613465370000|2021-02-16 08:49:30|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|6
1613465390000|2021-02-16 08:49:50|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2309.3|2309|2
1613465400000|2021-02-16 08:50:00|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.6|2309.3|5
1613465470000|2021-02-16 08:51:10|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613465520000|2021-02-16 08:52:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|9
1613465540000|2021-02-16 08:52:20|2309.5|2309.2|2309.8|2309.5|2309.8|2309.5|2309.5|2309.2|11
1613465550000|2021-02-16 08:52:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613465650000|2021-02-16 08:54:10|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613465670000|2021-02-16 08:54:30|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310.1|2309.8|2
1613465700000|2021-02-16 08:55:00|2310.3|2310|2310|2309.7|2310.3|2310|2310|2309.7|3
1613465710000|2021-02-16 08:55:10|2309.9|2309.6|2310.2|2309.9|2310.2|2309.9|2309.9|2309.6|5
1613465790000|2021-02-16 08:56:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1613465810000|2021-02-16 08:56:50|||||||||1
1613465830000|2021-02-16 08:57:10|||||||||1
1613465920000|2021-02-16 08:58:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613465930000|2021-02-16 08:58:50|||||||||1
1613465940000|2021-02-16 08:59:00|2311|2310.7|2311.1|2310.8|2311.2|2310.9|2311|2310.7|10
1613465950000|2021-02-16 08:59:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1613465960000|2021-02-16 08:59:20|||||||||1
1613465980000|2021-02-16 08:59:40|||||||||1
1613465990000|2021-02-16 08:59:50|2311|2310.7|2311.3|2311|2311.3|2311|2311|2310.7|8
1613466000000|2021-02-16 09:00:00|2310.9|2310.6|2310.8|2310.5|2311.1|2310.8|2310.8|2310.5|8
1613466010000|2021-02-16 09:00:10|||||||||4
1613466110000|2021-02-16 09:01:50|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613466130000|2021-02-16 09:02:10|2310.8|2310.5|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|5
1613466140000|2021-02-16 09:02:20|2310.9|2310.6|2310.7|2310.4|2310.9|2310.6|2310.7|2310.4|3
1613466150000|2021-02-16 09:02:30|2310.6|2310.3|2310.8|2310.5|2310.8|2310.5|2310.6|2310.3|2
1613466160000|2021-02-16 09:02:40|||||||||5
1613466170000|2021-02-16 09:02:50|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|6
1613466190000|2021-02-16 09:03:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613466210000|2021-02-16 09:03:30|2310.5|2310.2|2310.7|2310.4|2310.7|2310.4|2310.5|2310.2|2
1613466220000|2021-02-16 09:03:40|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|4
1613466230000|2021-02-16 09:03:50|2310.7|2310.4|2310.9|2310.6|2310.9|2310.6|2310.7|2310.4|2
1613466240000|2021-02-16 09:04:00|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1613466260000|2021-02-16 09:04:20|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|9
1613466270000|2021-02-16 09:04:30|2310.7|2310.4|2310.9|2310.6|2310.9|2310.6|2310.7|2310.4|5
1613466280000|2021-02-16 09:04:40|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1613466290000|2021-02-16 09:04:50|2311|2310.7|2310.8|2310.5|2311.2|2310.9|2310.8|2310.5|10
1613466300000|2021-02-16 09:05:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|3
1613466310000|2021-02-16 09:05:10|||||||||5
1613466320000|2021-02-16 09:05:20|2310.6|2310.3|2310.6|2310.3|2310.8|2310.5|2310.6|2310.3|9
1613466330000|2021-02-16 09:05:30|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.8|2310.5|10
1613466340000|2021-02-16 09:05:40|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|3
1613466350000|2021-02-16 09:05:50|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|3
1613466360000|2021-02-16 09:06:00|2310.9|2310.6|2310.7|2310.4|2310.9|2310.6|2310.7|2310.4|3
1613466370000|2021-02-16 09:06:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613466380000|2021-02-16 09:06:20|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|9
1613466390000|2021-02-16 09:06:30|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|14
1613466410000|2021-02-16 09:06:50|2310.7|2310.4|2311|2310.7|2311|2310.7|2310.7|2310.4|6
1613466420000|2021-02-16 09:07:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613466430000|2021-02-16 09:07:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|4
1613466440000|2021-02-16 09:07:20|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|4
1613466460000|2021-02-16 09:07:40|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|6
1613466470000|2021-02-16 09:07:50|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|6
1613466480000|2021-02-16 09:08:00|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613466500000|2021-02-16 09:08:20|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|9
1613466510000|2021-02-16 09:08:30|2310|2309.7|2310.2|2309.9|2310.2|2309.9|2310|2309.7|3
1613466530000|2021-02-16 09:08:50|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1613466550000|2021-02-16 09:09:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613466580000|2021-02-16 09:09:40|2310.3|2310|2310.6|2310.3|2310.6|2310.3|2310.3|2310|2
1613466600000|2021-02-16 09:10:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613466620000|2021-02-16 09:10:20|2309.5|2309.2|2309.8|2309.5|2309.8|2309.5|2309.5|2309.2|3
1613466630000|2021-02-16 09:10:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|6
1613466640000|2021-02-16 09:10:40|2310|2309.7|2310.3|2310|2310.3|2310|2310|2309.7|4
1613466660000|2021-02-16 09:11:00|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|6
1613466670000|2021-02-16 09:11:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|3
1613466680000|2021-02-16 09:11:20|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1613466690000|2021-02-16 09:11:30|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|3
1613466710000|2021-02-16 09:11:50|||||||||1
1613466720000|2021-02-16 09:12:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|5
1613466730000|2021-02-16 09:12:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613466740000|2021-02-16 09:12:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|3
1613466790000|2021-02-16 09:13:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|7
1613466820000|2021-02-16 09:13:40|2310.6|2310.3|2310.7|2310.4|2310.8|2310.5|2310.6|2310.3|4
1613466840000|2021-02-16 09:14:00|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|3
1613466850000|2021-02-16 09:14:10|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|3
1613466860000|2021-02-16 09:14:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|8
1613466870000|2021-02-16 09:14:30|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613466890000|2021-02-16 09:14:50|2310.5|2310.2|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|7
1613466930000|2021-02-16 09:15:30|||||||||1
1613466940000|2021-02-16 09:15:40|2310.4|2310.1|2310.3|2310|2310.5|2310.2|2310.3|2310|4
1613466950000|2021-02-16 09:15:50|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|5
1613466960000|2021-02-16 09:16:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310|2309.7|14
1613467000000|2021-02-16 09:16:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613467010000|2021-02-16 09:16:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1613467020000|2021-02-16 09:17:00|2310|2309.7|2309.7|2309.4|2310|2309.7|2309.7|2309.4|5
1613467030000|2021-02-16 09:17:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613467040000|2021-02-16 09:17:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|6
1613467050000|2021-02-16 09:17:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|61
1613467060000|2021-02-16 09:17:40|2310.1|2309.8|2310.3|2310|2310.4|2310.1|2310.1|2309.8|20
1613467070000|2021-02-16 09:17:50|2310.5|2310.2|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|64
1613467080000|2021-02-16 09:18:00|2310.4|2310.1|2310.4|2310.1|2310.5|2310.2|2310.2|2309.9|29
1613467110000|2021-02-16 09:18:30|2310.2|2309.9|2310|2309.7|2310.2|2309.9|2310|2309.7|4
1613467120000|2021-02-16 09:18:40|2310.1|2309.8|2310.2|2309.9|2310.3|2310|2310.1|2309.8|7
1613467130000|2021-02-16 09:18:50|2310.1|2309.8|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|8
1613467150000|2021-02-16 09:19:10|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613467160000|2021-02-16 09:19:20|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310.1|2309.8|4
1613467180000|2021-02-16 09:19:40|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1613467200000|2021-02-16 09:20:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613467220000|2021-02-16 09:20:20|2310.3|2310|2310|2309.7|2310.3|2310|2310|2309.7|12
1613467230000|2021-02-16 09:20:30|2310.2|2309.9|2310.5|2310.2|2310.5|2310.2|2310.2|2309.9|5
1613467240000|2021-02-16 09:20:40|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613467250000|2021-02-16 09:20:50|2310.4|2310.1|2310.5|2310.2|2310.6|2310.3|2310.4|2310.1|6
1613467260000|2021-02-16 09:21:00|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613467300000|2021-02-16 09:21:40|||||||||6
1613467330000|2021-02-16 09:22:10|2310.6|2310.3|2310.6|2310.3|2310.8|2310.5|2310.6|2310.3|4
1613467350000|2021-02-16 09:22:30|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.3|2310|6
1613467360000|2021-02-16 09:22:40|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.2|2309.9|5
1613467370000|2021-02-16 09:22:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1613467380000|2021-02-16 09:23:00|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613467390000|2021-02-16 09:23:10|2310.2|2309.9|2310.3|2310|2310.3|2310|2310|2309.7|11
1613467420000|2021-02-16 09:23:40|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613467440000|2021-02-16 09:24:00|2309.9|2309.6|2309.9|2309.6|2310|2309.7|2309.9|2309.6|14
1613467450000|2021-02-16 09:24:10|2309.7|2309.4|2309.8|2309.5|2309.9|2309.6|2309.7|2309.4|9
1613467490000|2021-02-16 09:24:50|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|18
1613467510000|2021-02-16 09:25:10|||||||||2
1613467520000|2021-02-16 09:25:20|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310.1|2309.8|9
1613467530000|2021-02-16 09:25:30|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.2|2309.9|2
1613467540000|2021-02-16 09:25:40|2310.1|2309.8|2310.1|2309.8|2310.2|2309.9|2310|2309.7|8
1613467550000|2021-02-16 09:25:50|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613467560000|2021-02-16 09:26:00|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613467580000|2021-02-16 09:26:20|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|5
1613467600000|2021-02-16 09:26:40|2310.7|2310.4|2310.6|2310.3|2310.9|2310.6|2310.6|2310.3|7
1613467630000|2021-02-16 09:27:10|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|7
1613467640000|2021-02-16 09:27:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613467650000|2021-02-16 09:27:30|2310.6|2310.3|2310.8|2310.5|2310.8|2310.5|2310.6|2310.3|7
1613467670000|2021-02-16 09:27:50|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|4
1613467680000|2021-02-16 09:28:00|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1613467690000|2021-02-16 09:28:10|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2
1613467720000|2021-02-16 09:28:40|2310.3|2310|2310.3|2310|2310.4|2310.1|2310.3|2310|7
1613467740000|2021-02-16 09:29:00|2310.5|2310.2|2310.4|2310.1|2310.7|2310.4|2310.4|2310.1|6
1613467800000|2021-02-16 09:30:00|||||||||1
1613467810000|2021-02-16 09:30:10|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.2|2309.9|4
1613467830000|2021-02-16 09:30:30|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|3
1613467860000|2021-02-16 09:31:00|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|3
1613467890000|2021-02-16 09:31:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|18
1613467900000|2021-02-16 09:31:40|2310|2309.7|2310|2309.7|2310|2309.7|2309.9|2309.6|9
1613467910000|2021-02-16 09:31:50|2310.1|2309.8|2309.9|2309.6|2310.2|2309.9|2309.9|2309.6|14
1613467920000|2021-02-16 09:32:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613467930000|2021-02-16 09:32:10|||||||||2
1613467960000|2021-02-16 09:32:40|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|3
1613467980000|2021-02-16 09:33:00|||||||||1
1613468000000|2021-02-16 09:33:20|2310.2|2309.9|2309.8|2309.5|2310.2|2309.9|2309.7|2309.4|37
1613468010000|2021-02-16 09:33:30|2309.7|2309.4|2309.5|2309.2|2309.7|2309.4|2309.4|2309.1|38
1613468030000|2021-02-16 09:33:50|2309.4|2309.1|2309.6|2309.3|2309.6|2309.3|2309.4|2309.1|11
1613468040000|2021-02-16 09:34:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613468060000|2021-02-16 09:34:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613468070000|2021-02-16 09:34:30|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.6|2309.3|2
1613468100000|2021-02-16 09:35:00|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2309.3|2309|3
1613468110000|2021-02-16 09:35:10|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.3|2309|3
1613468120000|2021-02-16 09:35:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|5
1613468130000|2021-02-16 09:35:30|||||||||1
1613468140000|2021-02-16 09:35:40|||||||||1
1613468150000|2021-02-16 09:35:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|3
1613468160000|2021-02-16 09:36:00|2309.1|2308.8|2308.6|2308.3|2309.1|2308.8|2308.6|2308.3|10
1613468170000|2021-02-16 09:36:10|2308.4|2308.1|2308.7|2308.4|2308.8|2308.5|2308.4|2308.1|14
1613468200000|2021-02-16 09:36:40|||||||||1
1613468210000|2021-02-16 09:36:50|2308.5|2308.2|2308.4|2308.1|2308.5|2308.2|2308.4|2308.1|5
1613468220000|2021-02-16 09:37:00|2308.6|2308.3|2308.3|2308|2308.6|2308.3|2308.3|2308|4
1613468230000|2021-02-16 09:37:10|2308.1|2307.8|2308.1|2307.8|2308.2|2307.9|2308.1|2307.8|29
1613468240000|2021-02-16 09:37:20|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|5
1613468260000|2021-02-16 09:37:40|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|2
1613468270000|2021-02-16 09:37:50|2307.8|2307.5|2308.1|2307.8|2308.1|2307.8|2307.8|2307.5|23
1613468280000|2021-02-16 09:38:00|2308.4|2308.1|2308.6|2308.3|2308.7|2308.4|2308.4|2308.1|7
1613468300000|2021-02-16 09:38:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|3
1613468320000|2021-02-16 09:38:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613468330000|2021-02-16 09:38:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1613468340000|2021-02-16 09:39:00|2308.9|2308.6|2309.2|2308.9|2309.2|2308.9|2308.9|2308.6|2
1613468360000|2021-02-16 09:39:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|9
1613468380000|2021-02-16 09:39:40|||||||||1
1613468390000|2021-02-16 09:39:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|3
1613468400000|2021-02-16 09:40:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|3
1613468410000|2021-02-16 09:40:10|2309.8|2309.5|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|12
1613468420000|2021-02-16 09:40:20|2309.7|2309.4|2309.8|2309.5|2309.9|2309.6|2309.6|2309.3|11
1613468440000|2021-02-16 09:40:40|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|2
1613468460000|2021-02-16 09:41:00|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|3
1613468470000|2021-02-16 09:41:10|||||||||1
1613468510000|2021-02-16 09:41:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613468550000|2021-02-16 09:42:30|2310|2309.7|2310.2|2309.9|2310.2|2309.9|2310|2309.7|6
1613468570000|2021-02-16 09:42:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613468590000|2021-02-16 09:43:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613468600000|2021-02-16 09:43:20|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1613468620000|2021-02-16 09:43:40|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|2
1613468630000|2021-02-16 09:43:50|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|5
1613468650000|2021-02-16 09:44:10|2310.6|2310.3|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|11
1613468660000|2021-02-16 09:44:20|2310.5|2310.2|2310.6|2310.3|2310.8|2310.5|2310.5|2310.2|15
1613468670000|2021-02-16 09:44:30|2310.5|2310.2|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|4
1613468680000|2021-02-16 09:44:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613468690000|2021-02-16 09:44:50|||||||||3
1613468700000|2021-02-16 09:45:00|2310.5|2310.2|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|6
1613468720000|2021-02-16 09:45:20|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|7
1613468750000|2021-02-16 09:45:50|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1613468760000|2021-02-16 09:46:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613468800000|2021-02-16 09:46:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1613468810000|2021-02-16 09:46:50|||||||||1
1613468830000|2021-02-16 09:47:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1613468840000|2021-02-16 09:47:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613468850000|2021-02-16 09:47:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613468890000|2021-02-16 09:48:10|||||||||1
1613468910000|2021-02-16 09:48:30|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|4
1613468920000|2021-02-16 09:48:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|4
1613468930000|2021-02-16 09:48:50|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|4
1613468940000|2021-02-16 09:49:00|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|12
1613468950000|2021-02-16 09:49:10|||||||||1
1613468960000|2021-02-16 09:49:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|14
1613468970000|2021-02-16 09:49:30|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|3
1613468980000|2021-02-16 09:49:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613468990000|2021-02-16 09:49:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|3
1613469010000|2021-02-16 09:50:10|||||||||13
1613469020000|2021-02-16 09:50:20|||||||||2
1613469040000|2021-02-16 09:50:40|||||||||3
1613469050000|2021-02-16 09:50:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613469060000|2021-02-16 09:51:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|5
1613469080000|2021-02-16 09:51:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613469090000|2021-02-16 09:51:30|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2311|2310.7|6
1613469100000|2021-02-16 09:51:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|4
1613469110000|2021-02-16 09:51:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613469120000|2021-02-16 09:52:00|||||||||2
1613469140000|2021-02-16 09:52:20|||||||||2
1613469180000|2021-02-16 09:53:00|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613469190000|2021-02-16 09:53:10|2311.6|2311.3|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|10
1613469250000|2021-02-16 09:54:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|12
1613469300000|2021-02-16 09:55:00|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|3
1613469310000|2021-02-16 09:55:10|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2
1613469320000|2021-02-16 09:55:20|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|8
1613469330000|2021-02-16 09:55:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|3
1613469370000|2021-02-16 09:56:10|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|3
1613469380000|2021-02-16 09:56:20|||||||||1
1613469390000|2021-02-16 09:56:30|||||||||1
1613469400000|2021-02-16 09:56:40|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613469430000|2021-02-16 09:57:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613469440000|2021-02-16 09:57:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613469460000|2021-02-16 09:57:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613469490000|2021-02-16 09:58:10|||||||||1
1613469500000|2021-02-16 09:58:20|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613469550000|2021-02-16 09:59:10|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613469560000|2021-02-16 09:59:20|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2
1613469570000|2021-02-16 09:59:30|2311.8|2311.5|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|3
1613469580000|2021-02-16 09:59:40|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|4
1613469600000|2021-02-16 10:00:00|2311.9|2311.6|2312.2|2311.9|2312.2|2311.9|2311.9|2311.6|8
1613469630000|2021-02-16 10:00:30|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613469650000|2021-02-16 10:00:50|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|9
1613469660000|2021-02-16 10:01:00|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|3
1613469670000|2021-02-16 10:01:10|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|1
1613469690000|2021-02-16 10:01:30|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2
1613469700000|2021-02-16 10:01:40|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|4
1613469730000|2021-02-16 10:02:10|2312.7|2312.4|2313.1|2312.8|2313.1|2312.8|2312.7|2312.4|31
1613469740000|2021-02-16 10:02:20|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1613469760000|2021-02-16 10:02:40|2312.7|2312.4|2313|2312.7|2313|2312.7|2312.7|2312.4|31
1613469770000|2021-02-16 10:02:50|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|5
1613469780000|2021-02-16 10:03:00|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|2
1613469790000|2021-02-16 10:03:10|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|11
1613469800000|2021-02-16 10:03:20|||||||||1
1613469810000|2021-02-16 10:03:30|||||||||2
1613469830000|2021-02-16 10:03:50|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1613469840000|2021-02-16 10:04:00|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|4
1613469860000|2021-02-16 10:04:20|2312.5|2312.2|2312.8|2312.5|2312.8|2312.5|2312.5|2312.2|3
1613469880000|2021-02-16 10:04:40|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|5
1613469890000|2021-02-16 10:04:50|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|7
1613469910000|2021-02-16 10:05:10|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|11
1613469920000|2021-02-16 10:05:20|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|7
1613469950000|2021-02-16 10:05:50|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|1
1613469960000|2021-02-16 10:06:00|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1613469970000|2021-02-16 10:06:10|2312.6|2312.3|2312.3|2312|2312.7|2312.4|2312.2|2311.9|15
1613469980000|2021-02-16 10:06:20|2312|2311.7|2312.2|2311.9|2312.2|2311.9|2312|2311.7|4
1613469990000|2021-02-16 10:06:30|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613470000000|2021-02-16 10:06:40|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|3
1613470010000|2021-02-16 10:06:50|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|3
1613470020000|2021-02-16 10:07:00|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613470030000|2021-02-16 10:07:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|3
1613470050000|2021-02-16 10:07:30|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613470080000|2021-02-16 10:08:00|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613470110000|2021-02-16 10:08:30|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613470160000|2021-02-16 10:09:20|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613470180000|2021-02-16 10:09:40|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|4
1613470200000|2021-02-16 10:10:00|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.8|2311.5|3
1613470210000|2021-02-16 10:10:10|||||||||1
1613470220000|2021-02-16 10:10:20|||||||||1
1613470230000|2021-02-16 10:10:30|||||||||1
1613470260000|2021-02-16 10:11:00|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613470280000|2021-02-16 10:11:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|6
1613470290000|2021-02-16 10:11:30|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2
1613470330000|2021-02-16 10:12:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2
1613470360000|2021-02-16 10:12:40|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|3
1613470370000|2021-02-16 10:12:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|2
1613470380000|2021-02-16 10:13:00|||||||||2
1613470400000|2021-02-16 10:13:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613470420000|2021-02-16 10:13:40|||||||||2
1613470430000|2021-02-16 10:13:50|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|2
1613470440000|2021-02-16 10:14:00|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|2
1613470460000|2021-02-16 10:14:20|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613470470000|2021-02-16 10:14:30|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1613470480000|2021-02-16 10:14:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613470500000|2021-02-16 10:15:00|||||||||1
1613470510000|2021-02-16 10:15:10|2311.5|2311.2|2311.3|2311|2311.5|2311.2|2311.3|2311|2
1613470530000|2021-02-16 10:15:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613470540000|2021-02-16 10:15:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1613470550000|2021-02-16 10:15:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|3
1613470560000|2021-02-16 10:16:00|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|2
1613470570000|2021-02-16 10:16:10|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|6
1613470610000|2021-02-16 10:16:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613470620000|2021-02-16 10:17:00|||||||||2
1613470660000|2021-02-16 10:17:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1613470700000|2021-02-16 10:18:20|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|3
1613470730000|2021-02-16 10:18:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613470780000|2021-02-16 10:19:40|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2
1613470800000|2021-02-16 10:20:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613470820000|2021-02-16 10:20:20|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2311|2310.7|3
1613470830000|2021-02-16 10:20:30|2311.3|2311|2311.6|2311.3|2311.6|2311.3|2311.3|2311|17
1613470850000|2021-02-16 10:20:50|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|7
1613470860000|2021-02-16 10:21:00|2311.5|2311.2|2311.3|2311|2311.5|2311.2|2311.3|2311|3
1613470880000|2021-02-16 10:21:20|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|3
1613470910000|2021-02-16 10:21:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613470920000|2021-02-16 10:22:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613470960000|2021-02-16 10:22:40|2310.8|2310.5|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|4
1613470970000|2021-02-16 10:22:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613470980000|2021-02-16 10:23:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613471010000|2021-02-16 10:23:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613471050000|2021-02-16 10:24:10|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2
1613471060000|2021-02-16 10:24:20|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1613471070000|2021-02-16 10:24:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613471090000|2021-02-16 10:24:50|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|2
1613471100000|2021-02-16 10:25:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|4
1613471130000|2021-02-16 10:25:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613471140000|2021-02-16 10:25:40|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613471150000|2021-02-16 10:25:50|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613471170000|2021-02-16 10:26:10|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.8|2310.5|8
1613471210000|2021-02-16 10:26:50|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613471230000|2021-02-16 10:27:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|5
1613471240000|2021-02-16 10:27:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|4
1613471250000|2021-02-16 10:27:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|6
1613471270000|2021-02-16 10:27:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613471280000|2021-02-16 10:28:00|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|6
1613471290000|2021-02-16 10:28:10|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.3|2311|15
1613471310000|2021-02-16 10:28:30|||||||||1
1613471340000|2021-02-16 10:29:00|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|3
1613471360000|2021-02-16 10:29:20|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|7
1613471370000|2021-02-16 10:29:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|5
1613471400000|2021-02-16 10:30:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|3
1613471430000|2021-02-16 10:30:30|||||||||1
1613471460000|2021-02-16 10:31:00|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613471490000|2021-02-16 10:31:30|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.1|2310.8|23
1613471520000|2021-02-16 10:32:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|9
1613471530000|2021-02-16 10:32:10|||||||||2
1613471540000|2021-02-16 10:32:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2
1613471550000|2021-02-16 10:32:30|2311.8|2311.5|2312.2|2311.9|2312.2|2311.9|2311.8|2311.5|20
1613471560000|2021-02-16 10:32:40|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|2
1613471570000|2021-02-16 10:32:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|5
1613471590000|2021-02-16 10:33:10|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613471600000|2021-02-16 10:33:20|2311.7|2311.4|2312|2311.7|2312|2311.7|2311.7|2311.4|3
1613471620000|2021-02-16 10:33:40|||||||||2
1613471640000|2021-02-16 10:34:00|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613471670000|2021-02-16 10:34:30|||||||||3
1613471680000|2021-02-16 10:34:40|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613471720000|2021-02-16 10:35:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2
1613471730000|2021-02-16 10:35:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613471760000|2021-02-16 10:36:00|2311.9|2311.6|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|4
1613471780000|2021-02-16 10:36:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|4
1613471810000|2021-02-16 10:36:50|||||||||2
1613471860000|2021-02-16 10:37:40|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|2
1613471870000|2021-02-16 10:37:50|||||||||2
1613471900000|2021-02-16 10:38:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613471910000|2021-02-16 10:38:30|||||||||1
1613471920000|2021-02-16 10:38:40|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2
1613471930000|2021-02-16 10:38:50|||||||||3
1613471970000|2021-02-16 10:39:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|4
1613472000000|2021-02-16 10:40:00|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|2
1613472020000|2021-02-16 10:40:20|2311.9|2311.6|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|3
1613472030000|2021-02-16 10:40:30|||||||||1
1613472040000|2021-02-16 10:40:40|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613472050000|2021-02-16 10:40:50|||||||||2
1613472060000|2021-02-16 10:41:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613472070000|2021-02-16 10:41:10|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|6
1613472080000|2021-02-16 10:41:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613472100000|2021-02-16 10:41:40|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613472120000|2021-02-16 10:42:00|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1613472130000|2021-02-16 10:42:10|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|3
1613472150000|2021-02-16 10:42:30|||||||||2
1613472160000|2021-02-16 10:42:40|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613472170000|2021-02-16 10:42:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613472200000|2021-02-16 10:43:20|2312.3|2312|2312.2|2311.9|2312.3|2312|2312.2|2311.9|4
1613472250000|2021-02-16 10:44:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613472260000|2021-02-16 10:44:20|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1613472280000|2021-02-16 10:44:40|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|5
1613472290000|2021-02-16 10:44:50|||||||||1
1613472310000|2021-02-16 10:45:10|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|5
1613472320000|2021-02-16 10:45:20|||||||||1
1613472340000|2021-02-16 10:45:40|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313|2312.7|7
1613472350000|2021-02-16 10:45:50|2313.4|2313.1|2313|2312.7|2313.4|2313.1|2313|2312.7|9
1613472360000|2021-02-16 10:46:00|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.9|2312.6|2
1613472370000|2021-02-16 10:46:10|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|13
1613472390000|2021-02-16 10:46:30|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|5
1613472400000|2021-02-16 10:46:40|||||||||1
1613472410000|2021-02-16 10:46:50|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613472440000|2021-02-16 10:47:20|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2
1613472480000|2021-02-16 10:48:00|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|11
1613472490000|2021-02-16 10:48:10|||||||||2
1613472500000|2021-02-16 10:48:20|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|9
1613472530000|2021-02-16 10:48:50|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1613472550000|2021-02-16 10:49:10|||||||||1
1613472560000|2021-02-16 10:49:20|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1613472590000|2021-02-16 10:49:50|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2
1613472620000|2021-02-16 10:50:20|2313.3|2313|2312.9|2312.6|2313.3|2313|2312.9|2312.6|8
1613472630000|2021-02-16 10:50:30|||||||||1
1613472640000|2021-02-16 10:50:40|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1613472650000|2021-02-16 10:50:50|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|5
1613472660000|2021-02-16 10:51:00|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.3|2312|9
1613472680000|2021-02-16 10:51:20|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2
1613472700000|2021-02-16 10:51:40|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2
1613472710000|2021-02-16 10:51:50|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|1
1613472720000|2021-02-16 10:52:00|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|4
1613472730000|2021-02-16 10:52:10|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|3
1613472740000|2021-02-16 10:52:20|||||||||1
1613472760000|2021-02-16 10:52:40|2312.7|2312.4|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|23
1613472780000|2021-02-16 10:53:00|||||||||5
1613472790000|2021-02-16 10:53:10|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2
1613472800000|2021-02-16 10:53:20|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613472810000|2021-02-16 10:53:30|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|3
1613472830000|2021-02-16 10:53:50|||||||||1
1613472850000|2021-02-16 10:54:10|2312.9|2312.6|2312.7|2312.4|2312.9|2312.6|2312.7|2312.4|9
1613472860000|2021-02-16 10:54:20|||||||||1
1613472870000|2021-02-16 10:54:30|2312.6|2312.3|2312.9|2312.6|2312.9|2312.6|2312.6|2312.3|2
1613472880000|2021-02-16 10:54:40|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1613472890000|2021-02-16 10:54:50|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.7|2312.4|2
1613472920000|2021-02-16 10:55:20|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|1
1613472950000|2021-02-16 10:55:50|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|3
1613472980000|2021-02-16 10:56:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1613472990000|2021-02-16 10:56:30|2312.4|2312.1|2312.6|2312.3|2312.7|2312.4|2312.4|2312.1|10
1613473010000|2021-02-16 10:56:50|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1613473030000|2021-02-16 10:57:10|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|10
1613473040000|2021-02-16 10:57:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1613473060000|2021-02-16 10:57:40|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|5
1613473070000|2021-02-16 10:57:50|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|9
1613473100000|2021-02-16 10:58:20|||||||||1
1613473110000|2021-02-16 10:58:30|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1613473120000|2021-02-16 10:58:40|2312.3|2312|2312.3|2312|2312.4|2312.1|2312.1|2311.8|5
1613473170000|2021-02-16 10:59:30|||||||||1
1613473180000|2021-02-16 10:59:40|2312.4|2312.1|2312.3|2312|2312.4|2312.1|2312.3|2312|2
1613473200000|2021-02-16 11:00:00|2312.5|2312.2|2312.6|2312.3|2312.7|2312.4|2312.5|2312.2|18
1613473210000|2021-02-16 11:00:10|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2
1613473230000|2021-02-16 11:00:30|2312.4|2312.1|2312.2|2311.9|2312.4|2312.1|2312.2|2311.9|9
1613473240000|2021-02-16 11:00:40|||||||||1
1613473250000|2021-02-16 11:00:50|||||||||5
1613473260000|2021-02-16 11:01:00|2312.3|2312|2312.5|2312.2|2312.5|2312.2|2312.3|2312|22
1613473280000|2021-02-16 11:01:20|2312.2|2311.9|2311.7|2311.4|2312.2|2311.9|2311.7|2311.4|26
1613473290000|2021-02-16 11:01:30|||||||||2
1613473300000|2021-02-16 11:01:40|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|15
1613473310000|2021-02-16 11:01:50|2311.4|2311.1|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|10
1613473320000|2021-02-16 11:02:00|2311.1|2310.8|2311.1|2310.8|2311.3|2311|2311.1|2310.8|15
1613473330000|2021-02-16 11:02:10|2311|2310.7|2311.1|2310.8|2311.4|2311.1|2311|2310.7|18
1613473350000|2021-02-16 11:02:30|2310.9|2310.6|2310.7|2310.4|2310.9|2310.6|2310.7|2310.4|2
1613473360000|2021-02-16 11:02:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|9
1613473370000|2021-02-16 11:02:50|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|77
1613473380000|2021-02-16 11:03:00|2310.8|2310.5|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|3
1613473390000|2021-02-16 11:03:10|||||||||1
1613473400000|2021-02-16 11:03:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|4
1613473420000|2021-02-16 11:03:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|3
1613473440000|2021-02-16 11:04:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|4
1613473450000|2021-02-16 11:04:10|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.4|2310.1|4
1613473480000|2021-02-16 11:04:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613473520000|2021-02-16 11:05:20|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.3|2310|8
1613473530000|2021-02-16 11:05:30|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|18
1613473540000|2021-02-16 11:05:40|2309.7|2309.4|2309.4|2309.1|2309.8|2309.5|2309.4|2309.1|24
1613473550000|2021-02-16 11:05:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|3
1613473560000|2021-02-16 11:06:00|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|2
1613473570000|2021-02-16 11:06:10|2309.8|2309.5|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|6
1613473580000|2021-02-16 11:06:20|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|3
1613473590000|2021-02-16 11:06:30|2309.6|2309.3|2309.4|2309.1|2309.6|2309.3|2309.4|2309.1|67
1613473600000|2021-02-16 11:06:40|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|23
1613473610000|2021-02-16 11:06:50|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613473620000|2021-02-16 11:07:00|2309.2|2308.9|2309.5|2309.2|2309.5|2309.2|2309.2|2308.9|7
1613473630000|2021-02-16 11:07:10|2309.4|2309.1|2309|2308.7|2309.4|2309.1|2309|2308.7|8
1613473640000|2021-02-16 11:07:20|2308.9|2308.6|2308.8|2308.5|2309|2308.7|2308.8|2308.5|17
1613473660000|2021-02-16 11:07:40|2308.7|2308.4|2308.5|2308.2|2308.7|2308.4|2308.5|2308.2|11
1613473670000|2021-02-16 11:07:50|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.3|2308|6
1613473680000|2021-02-16 11:08:00|2308.2|2307.9|2308.1|2307.8|2308.2|2307.9|2308|2307.7|35
1613473690000|2021-02-16 11:08:10|2308.2|2307.9|2308.2|2307.9|2308.3|2308|2308.2|2307.9|8
1613473700000|2021-02-16 11:08:20|2308.4|2308.1|2308.5|2308.2|2308.5|2308.2|2308.4|2308.1|2
1613473710000|2021-02-16 11:08:30|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.2|2307.9|6
1613473720000|2021-02-16 11:08:40|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2308|2307.7|18
1613473730000|2021-02-16 11:08:50|2307.9|2307.6|2307.6|2307.3|2307.9|2307.6|2307.1|2306.8|68
1613473740000|2021-02-16 11:09:00|2307.5|2307.2|2307.8|2307.5|2307.8|2307.5|2307.5|2307.2|19
1613473750000|2021-02-16 11:09:10|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|4
1613473760000|2021-02-16 11:09:20|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2308|2307.7|43
1613473780000|2021-02-16 11:09:40|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|6
1613473790000|2021-02-16 11:09:50|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.3|2308|2
1613473800000|2021-02-16 11:10:00|2308.8|2308.5|2309|2308.7|2309|2308.7|2308.8|2308.5|21
1613473810000|2021-02-16 11:10:10|2308.7|2308.4|2308.5|2308.2|2308.7|2308.4|2308.5|2308.2|3
1613473820000|2021-02-16 11:10:20|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|3
1613473830000|2021-02-16 11:10:30|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2
1613473850000|2021-02-16 11:10:50|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1613473860000|2021-02-16 11:11:00|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.9|2308.6|12
1613473880000|2021-02-16 11:11:20|2308.7|2308.4|2308.2|2307.9|2308.7|2308.4|2308.2|2307.9|10
1613473890000|2021-02-16 11:11:30|2308.1|2307.8|2307.8|2307.5|2308.1|2307.8|2307.8|2307.5|7
1613473900000|2021-02-16 11:11:40|2307.9|2307.6|2307.6|2307.3|2307.9|2307.6|2307.6|2307.3|38
1613473920000|2021-02-16 11:12:00|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|3
1613473930000|2021-02-16 11:12:10|2307.6|2307.3|2308|2307.7|2308|2307.7|2307.6|2307.3|30
1613473940000|2021-02-16 11:12:20|2308.2|2307.9|2308.1|2307.8|2308.2|2307.9|2308.1|2307.8|3
1613473950000|2021-02-16 11:12:30|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|1
1613473970000|2021-02-16 11:12:50|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2308|2307.7|7
1613473980000|2021-02-16 11:13:00|2307.8|2307.5|2308|2307.7|2308|2307.7|2307.8|2307.5|5
1613473990000|2021-02-16 11:13:10|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.9|2307.6|4
1613474000000|2021-02-16 11:13:20|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1613474010000|2021-02-16 11:13:30|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|3
1613474020000|2021-02-16 11:13:40|2308.1|2307.8|2308.5|2308.2|2308.5|2308.2|2308.1|2307.8|4
1613474030000|2021-02-16 11:13:50|2308.3|2308|2308.5|2308.2|2308.5|2308.2|2308.3|2308|9
1613474060000|2021-02-16 11:14:20|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1613474090000|2021-02-16 11:14:50|2307.9|2307.6|2308.1|2307.8|2308.1|2307.8|2307.9|2307.6|4
1613474100000|2021-02-16 11:15:00|2308|2307.7|2307.6|2307.3|2308|2307.7|2307.3|2307|45
1613474110000|2021-02-16 11:15:10|2307.5|2307.2|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|2
1613474130000|2021-02-16 11:15:30|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|9
1613474140000|2021-02-16 11:15:40|2307.3|2307|2307.6|2307.3|2307.6|2307.3|2307.3|2307|9
1613474150000|2021-02-16 11:15:50|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1613474160000|2021-02-16 11:16:00|2307.8|2307.5|2307.8|2307.5|2308|2307.7|2307.8|2307.5|14
1613474170000|2021-02-16 11:16:10|2307.5|2307.2|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|4
1613474180000|2021-02-16 11:16:20|2307.6|2307.3|2307.6|2307.3|2307.9|2307.6|2307.6|2307.3|49
1613474200000|2021-02-16 11:16:40|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|3
1613474210000|2021-02-16 11:16:50|2307.8|2307.5|2308|2307.7|2308.2|2307.9|2307.8|2307.5|17
1613474220000|2021-02-16 11:17:00|2307.8|2307.5|2307.6|2307.3|2307.8|2307.5|2307.6|2307.3|3
1613474230000|2021-02-16 11:17:10|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.6|2307.3|4
1613474240000|2021-02-16 11:17:20|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2
1613474260000|2021-02-16 11:17:40|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|3
1613474270000|2021-02-16 11:17:50|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|5
1613474280000|2021-02-16 11:18:00|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|4
1613474290000|2021-02-16 11:18:10|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|6
1613474300000|2021-02-16 11:18:20|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.9|2307.6|4
1613474370000|2021-02-16 11:19:30|2307.8|2307.5|2308|2307.7|2308|2307.7|2307.8|2307.5|4
1613474390000|2021-02-16 11:19:50|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1613474400000|2021-02-16 11:20:00|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2307.8|2307.5|6
1613474420000|2021-02-16 11:20:20|||||||||1
1613474430000|2021-02-16 11:20:30|2308.4|2308.1|2308.2|2307.9|2308.4|2308.1|2308.2|2307.9|9
1613474440000|2021-02-16 11:20:40|2308.1|2307.8|2308.3|2308|2308.3|2308|2308|2307.7|10
1613474450000|2021-02-16 11:20:50|2308.4|2308.1|2308.5|2308.2|2308.5|2308.2|2308.4|2308.1|51
1613474460000|2021-02-16 11:21:00|2308.7|2308.4|2308.7|2308.4|2308.8|2308.5|2308.6|2308.3|15
1613474470000|2021-02-16 11:21:10|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|8
1613474480000|2021-02-16 11:21:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|6
1613474490000|2021-02-16 11:21:30|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.9|2308.6|5
1613474500000|2021-02-16 11:21:40|||||||||1
1613474510000|2021-02-16 11:21:50|2309.2|2308.9|2309.3|2309|2309.5|2309.2|2309.2|2308.9|13
1613474520000|2021-02-16 11:22:00|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|8
1613474530000|2021-02-16 11:22:10|||||||||4
1613474540000|2021-02-16 11:22:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613474560000|2021-02-16 11:22:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613474580000|2021-02-16 11:23:00|2309.9|2309.6|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|28
1613474590000|2021-02-16 11:23:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|4
1613474600000|2021-02-16 11:23:20|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|4
1613474620000|2021-02-16 11:23:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|3
1613474630000|2021-02-16 11:23:50|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|4
1613474640000|2021-02-16 11:24:00|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.3|2309|5
1613474650000|2021-02-16 11:24:10|||||||||2
1613474670000|2021-02-16 11:24:30|2309.5|2309.2|2309.2|2308.9|2309.5|2309.2|2309.2|2308.9|2
1613474690000|2021-02-16 11:24:50|||||||||1
1613474700000|2021-02-16 11:25:00|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1613474710000|2021-02-16 11:25:10|2309.5|2309.2|2309.9|2309.6|2310.1|2309.8|2309.5|2309.2|28
1613474720000|2021-02-16 11:25:20|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.6|2309.3|5
1613474730000|2021-02-16 11:25:30|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|6
1613474760000|2021-02-16 11:26:00|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613474770000|2021-02-16 11:26:10|2309.5|2309.2|2309.6|2309.3|2309.8|2309.5|2309.5|2309.2|14
1613474780000|2021-02-16 11:26:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1613474790000|2021-02-16 11:26:30|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|2
1613474860000|2021-02-16 11:27:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1613474880000|2021-02-16 11:28:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|3
1613474890000|2021-02-16 11:28:10|||||||||1
1613474900000|2021-02-16 11:28:20|2309.6|2309.3|2309.4|2309.1|2309.6|2309.3|2309.4|2309.1|12
1613474920000|2021-02-16 11:28:40|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|4
1613474970000|2021-02-16 11:29:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|6
1613474980000|2021-02-16 11:29:40|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|3
1613475020000|2021-02-16 11:30:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|4
1613475030000|2021-02-16 11:30:30|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.4|2309.1|5
1613475040000|2021-02-16 11:30:40|2309.6|2309.3|2309.7|2309.4|2309.8|2309.5|2309.6|2309.3|44
1613475050000|2021-02-16 11:30:50|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|22
1613475060000|2021-02-16 11:31:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1613475070000|2021-02-16 11:31:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613475080000|2021-02-16 11:31:20|2310.1|2309.8|2309.8|2309.5|2310.1|2309.8|2309.8|2309.5|7
1613475110000|2021-02-16 11:31:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613475140000|2021-02-16 11:32:20|2310.1|2309.8|2309.9|2309.6|2310.1|2309.8|2309.9|2309.6|2
1613475150000|2021-02-16 11:32:30|2310|2309.7|2310|2309.7|2310|2309.7|2309.9|2309.6|7
1613475160000|2021-02-16 11:32:40|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613475180000|2021-02-16 11:33:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613475190000|2021-02-16 11:33:10|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|7
1613475240000|2021-02-16 11:34:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1613475250000|2021-02-16 11:34:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613475260000|2021-02-16 11:34:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613475280000|2021-02-16 11:34:40|2309.7|2309.4|2309.5|2309.2|2309.7|2309.4|2309.5|2309.2|6
1613475300000|2021-02-16 11:35:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|6
1613475310000|2021-02-16 11:35:10|2309.8|2309.5|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|7
1613475320000|2021-02-16 11:35:20|||||||||4
1613475330000|2021-02-16 11:35:30|||||||||2
1613475360000|2021-02-16 11:36:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1613475370000|2021-02-16 11:36:10|||||||||2
1613475420000|2021-02-16 11:37:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613475440000|2021-02-16 11:37:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613475450000|2021-02-16 11:37:30|||||||||1
1613475460000|2021-02-16 11:37:40|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|5
1613475470000|2021-02-16 11:37:50|||||||||1
1613475490000|2021-02-16 11:38:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|3
1613475540000|2021-02-16 11:39:00|2309.9|2309.6|2309.6|2309.3|2309.9|2309.6|2309.6|2309.3|2
1613475580000|2021-02-16 11:39:40|2309.5|2309.2|2309.8|2309.5|2309.8|2309.5|2309.5|2309.2|2
1613475610000|2021-02-16 11:40:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613475620000|2021-02-16 11:40:20|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|4
1613475630000|2021-02-16 11:40:30|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|3
1613475640000|2021-02-16 11:40:40|2310.2|2309.9|2309.9|2309.6|2310.2|2309.9|2309.9|2309.6|3
1613475650000|2021-02-16 11:40:50|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|4
1613475660000|2021-02-16 11:41:00|||||||||1
1613475670000|2021-02-16 11:41:10|2309.6|2309.3|2309.9|2309.6|2309.9|2309.6|2309.6|2309.3|5
1613475700000|2021-02-16 11:41:40|||||||||1
1613475710000|2021-02-16 11:41:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1613475720000|2021-02-16 11:42:00|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|3
1613475730000|2021-02-16 11:42:10|2310.2|2309.9|2310.5|2310.2|2310.5|2310.2|2310.2|2309.9|5
1613475750000|2021-02-16 11:42:30|2310.3|2310|2310.5|2310.2|2310.5|2310.2|2310.3|2310|2
1613475760000|2021-02-16 11:42:40|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|2
1613475780000|2021-02-16 11:43:00|2310.2|2309.9|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|2
1613475790000|2021-02-16 11:43:10|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|3
1613475800000|2021-02-16 11:43:20|2310.3|2310|2310.5|2310.2|2310.5|2310.2|2310.3|2310|3
1613475820000|2021-02-16 11:43:40|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1613475850000|2021-02-16 11:44:10|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613475880000|2021-02-16 11:44:40|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1613475900000|2021-02-16 11:45:00|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613475910000|2021-02-16 11:45:10|2310.7|2310.4|2310.7|2310.4|2310.9|2310.6|2310.7|2310.4|7
1613475920000|2021-02-16 11:45:20|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613475930000|2021-02-16 11:45:30|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1613475940000|2021-02-16 11:45:40|2310.6|2310.3|2310.8|2310.5|2310.8|2310.5|2310.6|2310.3|2
1613475950000|2021-02-16 11:45:50|||||||||1
1613476030000|2021-02-16 11:47:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|52
1613476040000|2021-02-16 11:47:20|||||||||1
1613476050000|2021-02-16 11:47:30|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|2
1613476060000|2021-02-16 11:47:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1613476070000|2021-02-16 11:47:50|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1613476080000|2021-02-16 11:48:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|3
1613476090000|2021-02-16 11:48:10|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|5
1613476110000|2021-02-16 11:48:30|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.4|2310.1|4
1613476120000|2021-02-16 11:48:40|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|5
1613476130000|2021-02-16 11:48:50|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613476140000|2021-02-16 11:49:00|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|5
1613476150000|2021-02-16 11:49:10|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|5
1613476160000|2021-02-16 11:49:20|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|3
1613476170000|2021-02-16 11:49:30|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|3
1613476180000|2021-02-16 11:49:40|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.7|2309.4|6
1613476190000|2021-02-16 11:49:50|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|7
1613476200000|2021-02-16 11:50:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1613476210000|2021-02-16 11:50:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|3
1613476220000|2021-02-16 11:50:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|5
1613476230000|2021-02-16 11:50:30|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1613476240000|2021-02-16 11:50:40|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|4
1613476280000|2021-02-16 11:51:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613476330000|2021-02-16 11:52:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2
1613476340000|2021-02-16 11:52:20|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.2|2308.9|4
1613476440000|2021-02-16 11:54:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613476470000|2021-02-16 11:54:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|3
1613476490000|2021-02-16 11:54:50|||||||||1
1613476500000|2021-02-16 11:55:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1613476520000|2021-02-16 11:55:20|2309.7|2309.4|2309.5|2309.2|2309.7|2309.4|2309.5|2309.2|2
1613476530000|2021-02-16 11:55:30|2309.8|2309.5|2310|2309.7|2310|2309.7|2309.8|2309.5|10
1613476550000|2021-02-16 11:55:50|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|7
1613476560000|2021-02-16 11:56:00|2309.8|2309.5|2310|2309.7|2310|2309.7|2309.8|2309.5|13
1613476570000|2021-02-16 11:56:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613476580000|2021-02-16 11:56:20|||||||||1
1613476600000|2021-02-16 11:56:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613476640000|2021-02-16 11:57:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1613476650000|2021-02-16 11:57:30|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.5|2310.2|12
1613476670000|2021-02-16 11:57:50|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|5
1613476680000|2021-02-16 11:58:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1613476690000|2021-02-16 11:58:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1613476710000|2021-02-16 11:58:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1613476720000|2021-02-16 11:58:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|11
1613476730000|2021-02-16 11:58:50|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613476740000|2021-02-16 11:59:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|4
1613476750000|2021-02-16 11:59:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|3
1613476760000|2021-02-16 11:59:20|2311|2310.7|2310.7|2310.4|2311|2310.7|2310.7|2310.4|5
1613476800000|2021-02-16 12:00:00|2310.8|2310.5|2310.2|2309.9|2310.8|2310.5|2310.1|2309.8|60
1613476810000|2021-02-16 12:00:10|2310.1|2309.8|2309.6|2309.3|2310.1|2309.8|2309.6|2309.3|9
1613476820000|2021-02-16 12:00:20|2310|2309.7|2309.8|2309.5|2310|2309.7|2309.8|2309.5|4
1613476830000|2021-02-16 12:00:30|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|6
1613476840000|2021-02-16 12:00:40|||||||||7
1613476870000|2021-02-16 12:01:10|||||||||1
1613476890000|2021-02-16 12:01:30|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|7
1613476900000|2021-02-16 12:01:40|2310.1|2309.8|2309.6|2309.3|2310.1|2309.8|2309.6|2309.3|23
1613476910000|2021-02-16 12:01:50|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|3
1613476920000|2021-02-16 12:02:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|5
1613476930000|2021-02-16 12:02:10|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|6
1613476940000|2021-02-16 12:02:20|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1613476950000|2021-02-16 12:02:30|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|3
1613476960000|2021-02-16 12:02:40|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1613476970000|2021-02-16 12:02:50|||||||||1
1613476980000|2021-02-16 12:03:00|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|4
1613476990000|2021-02-16 12:03:10|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|5
1613477000000|2021-02-16 12:03:20|2311|2310.7|2311.2|2310.9|2311.2|2310.9|2311|2310.7|7
1613477010000|2021-02-16 12:03:30|||||||||1
1613477020000|2021-02-16 12:03:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|9
1613477040000|2021-02-16 12:04:00|2311.4|2311.1|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|27
1613477050000|2021-02-16 12:04:10|2311.7|2311.4|2312.1|2311.8|2312.1|2311.8|2311.6|2311.3|51
1613477060000|2021-02-16 12:04:20|2312|2311.7|2311.6|2311.3|2312.5|2312.2|2311.6|2311.3|45
1613477070000|2021-02-16 12:04:30|2311.8|2311.5|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|5
1613477080000|2021-02-16 12:04:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.3|2311|5
1613477090000|2021-02-16 12:04:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1613477100000|2021-02-16 12:05:00|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|4
1613477110000|2021-02-16 12:05:10|||||||||3
1613477120000|2021-02-16 12:05:20|2311.5|2311.2|2311.4|2311.1|2311.6|2311.3|2311.4|2311.1|10
1613477130000|2021-02-16 12:05:30|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|4
1613477170000|2021-02-16 12:06:10|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|12
1613477210000|2021-02-16 12:06:50|2311.6|2311.3|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|8
1613477230000|2021-02-16 12:07:10|||||||||1
1613477250000|2021-02-16 12:07:30|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|14
1613477260000|2021-02-16 12:07:40|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|3
1613477270000|2021-02-16 12:07:50|||||||||1
1613477290000|2021-02-16 12:08:10|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.8|2311.5|6
1613477300000|2021-02-16 12:08:20|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2
1613477310000|2021-02-16 12:08:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613477320000|2021-02-16 12:08:40|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|4
1613477330000|2021-02-16 12:08:50|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|6
1613477340000|2021-02-16 12:09:00|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.8|2311.5|12
1613477360000|2021-02-16 12:09:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2
1613477370000|2021-02-16 12:09:30|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|3
1613477380000|2021-02-16 12:09:40|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|4
1613477390000|2021-02-16 12:09:50|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|3
1613477400000|2021-02-16 12:10:00|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|3
1613477410000|2021-02-16 12:10:10|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|9
1613477430000|2021-02-16 12:10:30|||||||||2
1613477440000|2021-02-16 12:10:40|||||||||1
1613477450000|2021-02-16 12:10:50|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613477460000|2021-02-16 12:11:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613477470000|2021-02-16 12:11:10|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|4
1613477480000|2021-02-16 12:11:20|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613477490000|2021-02-16 12:11:30|2311.8|2311.5|2311.6|2311.3|2311.8|2311.5|2311.6|2311.3|3
1613477510000|2021-02-16 12:11:50|||||||||1
1613477520000|2021-02-16 12:12:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613477530000|2021-02-16 12:12:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613477540000|2021-02-16 12:12:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|10
1613477550000|2021-02-16 12:12:30|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1613477570000|2021-02-16 12:12:50|2311.9|2311.6|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|6
1613477590000|2021-02-16 12:13:10|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|4
1613477600000|2021-02-16 12:13:20|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|2
1613477610000|2021-02-16 12:13:30|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.3|2311|2
1613477620000|2021-02-16 12:13:40|||||||||1
1613477630000|2021-02-16 12:13:50|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|12
1613477640000|2021-02-16 12:14:00|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|10
1613477650000|2021-02-16 12:14:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|4
1613477660000|2021-02-16 12:14:20|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.8|2311.5|10
1613477670000|2021-02-16 12:14:30|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2
1613477680000|2021-02-16 12:14:40|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613477690000|2021-02-16 12:14:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|3
1613477700000|2021-02-16 12:15:00|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|7
1613477710000|2021-02-16 12:15:10|2312.3|2312|2312.1|2311.8|2312.3|2312|2312.1|2311.8|5
1613477720000|2021-02-16 12:15:20|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|2
1613477740000|2021-02-16 12:15:40|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1613477760000|2021-02-16 12:16:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1613477770000|2021-02-16 12:16:10|||||||||2
1613477790000|2021-02-16 12:16:30|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|7
1613477800000|2021-02-16 12:16:40|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.8|2311.5|2
1613477840000|2021-02-16 12:17:20|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|4
1613477850000|2021-02-16 12:17:30|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.8|2311.5|9
1613477860000|2021-02-16 12:17:40|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|5
1613477870000|2021-02-16 12:17:50|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1613477880000|2021-02-16 12:18:00|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|17
1613477890000|2021-02-16 12:18:10|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|3
1613477900000|2021-02-16 12:18:20|2311.3|2311|2311.2|2310.9|2311.5|2311.2|2311.2|2310.9|4
1613477910000|2021-02-16 12:18:30|2311.3|2311|2311.4|2311.1|2311.5|2311.2|2311.3|2311|7
1613477930000|2021-02-16 12:18:50|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|3
1613477950000|2021-02-16 12:19:10|2311.3|2311|2311.4|2311.1|2311.5|2311.2|2311.3|2311|7
1613477970000|2021-02-16 12:19:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|4
1613477980000|2021-02-16 12:19:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|4
1613477990000|2021-02-16 12:19:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1613478010000|2021-02-16 12:20:10|||||||||2
1613478020000|2021-02-16 12:20:20|||||||||2
1613478030000|2021-02-16 12:20:30|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|10
1613478040000|2021-02-16 12:20:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|3
1613478050000|2021-02-16 12:20:50|2311.1|2310.8|2310.8|2310.5|2311.1|2310.8|2310.8|2310.5|14
1613478060000|2021-02-16 12:21:00|2311.1|2310.8|2310.9|2310.6|2311.1|2310.8|2310.6|2310.3|13
1613478070000|2021-02-16 12:21:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|3
1613478080000|2021-02-16 12:21:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|4
1613478090000|2021-02-16 12:21:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|3
1613478100000|2021-02-16 12:21:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1613478110000|2021-02-16 12:21:50|2311.1|2310.8|2311.5|2311.2|2311.5|2311.2|2311.1|2310.8|8
1613478120000|2021-02-16 12:22:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|3
1613478130000|2021-02-16 12:22:10|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1613478140000|2021-02-16 12:22:20|||||||||2
1613478160000|2021-02-16 12:22:40|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|7
1613478180000|2021-02-16 12:23:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1613478190000|2021-02-16 12:23:10|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1613478200000|2021-02-16 12:23:20|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|2
1613478210000|2021-02-16 12:23:30|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|7
1613478230000|2021-02-16 12:23:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|7
1613478240000|2021-02-16 12:24:00|2311|2310.7|2311|2310.7|2311.1|2310.8|2310.8|2310.5|15
1613478250000|2021-02-16 12:24:10|2311.1|2310.8|2310.9|2310.6|2311.1|2310.8|2310.9|2310.6|3
1613478270000|2021-02-16 12:24:30|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1613478280000|2021-02-16 12:24:40|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|4
1613478290000|2021-02-16 12:24:50|2311.2|2310.9|2311.1|2310.8|2311.3|2311|2311.1|2310.8|4
1613478300000|2021-02-16 12:25:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1613478310000|2021-02-16 12:25:10|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1613478320000|2021-02-16 12:25:20|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|2
1613478330000|2021-02-16 12:25:30|2311.6|2311.3|2311.3|2311|2311.6|2311.3|2311.3|2311|14
1613478350000|2021-02-16 12:25:50|2311.2|2310.9|2310.9|2310.6|2311.2|2310.9|2310.9|2310.6|2
1613478360000|2021-02-16 12:26:00|2310.7|2310.4|2310.7|2310.4|2311|2310.7|2310.7|2310.4|3
1613478390000|2021-02-16 12:26:30|||||||||2
1613478400000|2021-02-16 12:26:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613478410000|2021-02-16 12:26:50|2310.7|2310.4|2310.9|2310.6|2310.9|2310.6|2310.7|2310.4|8
1613478430000|2021-02-16 12:27:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1613478440000|2021-02-16 12:27:20|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1613478450000|2021-02-16 12:27:30|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|5
1613478480000|2021-02-16 12:28:00|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.4|2310.1|4
1613478490000|2021-02-16 12:28:10|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.3|2310|5
1613478510000|2021-02-16 12:28:30|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|3
1613478520000|2021-02-16 12:28:40|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|2
1613478530000|2021-02-16 12:28:50|2310.1|2309.8|2310.3|2310|2310.4|2310.1|2310.1|2309.8|18
1613478540000|2021-02-16 12:29:00|2310.2|2309.9|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|5
1613478550000|2021-02-16 12:29:10|2310.3|2310|2310.3|2310|2310.3|2310|2310.2|2309.9|12
1613478600000|2021-02-16 12:30:00|2310|2309.7|2310|2309.7|2310|2309.7|2309.9|2309.6|3
1613478610000|2021-02-16 12:30:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|5
1613478620000|2021-02-16 12:30:20|2309.9|2309.6|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|5
1613478630000|2021-02-16 12:30:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|7
1613478640000|2021-02-16 12:30:40|||||||||5
1613478650000|2021-02-16 12:30:50|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|5
1613478660000|2021-02-16 12:31:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613478680000|2021-02-16 12:31:20|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|3
1613478690000|2021-02-16 12:31:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613478700000|2021-02-16 12:31:40|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|2
1613478710000|2021-02-16 12:31:50|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|7
1613478720000|2021-02-16 12:32:00|2310.1|2309.8|2309.9|2309.6|2310.1|2309.8|2309.9|2309.6|6
1613478730000|2021-02-16 12:32:10|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|4
1613478740000|2021-02-16 12:32:20|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|4
1613478780000|2021-02-16 12:33:00|2310|2309.7|2309.8|2309.5|2310|2309.7|2309.7|2309.4|11
1613478790000|2021-02-16 12:33:10|||||||||2
1613478800000|2021-02-16 12:33:20|||||||||5
1613478820000|2021-02-16 12:33:40|2309.6|2309.3|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|3
1613478830000|2021-02-16 12:33:50|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|8
1613478840000|2021-02-16 12:34:00|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1613478850000|2021-02-16 12:34:10|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613478860000|2021-02-16 12:34:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613478870000|2021-02-16 12:34:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1613478880000|2021-02-16 12:34:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613478900000|2021-02-16 12:35:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|3
1613478910000|2021-02-16 12:35:10|2309.5|2309.2|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|7
1613478920000|2021-02-16 12:35:20|||||||||2
1613478930000|2021-02-16 12:35:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613478940000|2021-02-16 12:35:40|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|2
1613478950000|2021-02-16 12:35:50|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309|2308.7|16
1613478960000|2021-02-16 12:36:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613478970000|2021-02-16 12:36:10|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|3
1613478980000|2021-02-16 12:36:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613478990000|2021-02-16 12:36:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613479000000|2021-02-16 12:36:40|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|10
1613479010000|2021-02-16 12:36:50|2309.8|2309.5|2309.5|2309.2|2309.8|2309.5|2309.5|2309.2|4
1613479020000|2021-02-16 12:37:00|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|6
1613479050000|2021-02-16 12:37:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|5
1613479060000|2021-02-16 12:37:40|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1613479080000|2021-02-16 12:38:00|2309.5|2309.2|2309.9|2309.6|2309.9|2309.6|2309.5|2309.2|8
1613479110000|2021-02-16 12:38:30|||||||||4
1613479120000|2021-02-16 12:38:40|||||||||2
1613479130000|2021-02-16 12:38:50|2310|2309.7|2310|2309.7|2310|2309.7|2309.9|2309.6|6
1613479140000|2021-02-16 12:39:00|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|4
1613479150000|2021-02-16 12:39:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613479160000|2021-02-16 12:39:20|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|9
1613479170000|2021-02-16 12:39:30|||||||||1
1613479180000|2021-02-16 12:39:40|2309.6|2309.3|2309.9|2309.6|2309.9|2309.6|2309.6|2309.3|20
1613479190000|2021-02-16 12:39:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1613479200000|2021-02-16 12:40:00|||||||||9
1613479210000|2021-02-16 12:40:10|2309.9|2309.6|2309.6|2309.3|2309.9|2309.6|2309.6|2309.3|4
1613479220000|2021-02-16 12:40:20|2309.4|2309.1|2309.8|2309.5|2309.8|2309.5|2309.4|2309.1|5
1613479230000|2021-02-16 12:40:30|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|4
1613479250000|2021-02-16 12:40:50|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|10
1613479260000|2021-02-16 12:41:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1613479270000|2021-02-16 12:41:10|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|19
1613479290000|2021-02-16 12:41:30|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|17
1613479300000|2021-02-16 12:41:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|8
1613479310000|2021-02-16 12:41:50|2309.5|2309.2|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|28
1613479320000|2021-02-16 12:42:00|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|8
1613479330000|2021-02-16 12:42:10|2309.5|2309.2|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|7
1613479340000|2021-02-16 12:42:20|2309.4|2309.1|2309.3|2309|2309.5|2309.2|2309.3|2309|14
1613479350000|2021-02-16 12:42:30|||||||||4
1613479360000|2021-02-16 12:42:40|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2309|2308.7|6
1613479370000|2021-02-16 12:42:50|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.7|2308.4|8
1613479380000|2021-02-16 12:43:00|2308.8|2308.5|2309|2308.7|2309|2308.7|2308.8|2308.5|7
1613479390000|2021-02-16 12:43:10|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2308.7|2308.4|7
1613479400000|2021-02-16 12:43:20|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.6|2308.3|15
1613479410000|2021-02-16 12:43:30|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1613479420000|2021-02-16 12:43:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|8
1613479430000|2021-02-16 12:43:50|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|27
1613479440000|2021-02-16 12:44:00|2308.5|2308.2|2308.7|2308.4|2308.7|2308.4|2308.3|2308|7
1613479450000|2021-02-16 12:44:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|5
1613479460000|2021-02-16 12:44:20|2308.9|2308.6|2309|2308.7|2309.1|2308.8|2308.9|2308.6|3
1613479480000|2021-02-16 12:44:40|2309.2|2308.9|2309.2|2308.9|2309.3|2309|2309.2|2308.9|9
1613479500000|2021-02-16 12:45:00|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|3
1613479510000|2021-02-16 12:45:10|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2309|2308.7|2
1613479520000|2021-02-16 12:45:20|2309|2308.7|2309.2|2308.9|2309.2|2308.9|2309|2308.7|12
1613479540000|2021-02-16 12:45:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|4
1613479550000|2021-02-16 12:45:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613479560000|2021-02-16 12:46:00|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|3
1613479570000|2021-02-16 12:46:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1613479590000|2021-02-16 12:46:30|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|2
1613479600000|2021-02-16 12:46:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|7
1613479610000|2021-02-16 12:46:50|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|5
1613479620000|2021-02-16 12:47:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613479630000|2021-02-16 12:47:10|||||||||1
1613479640000|2021-02-16 12:47:20|2309.1|2308.8|2308.9|2308.6|2309.1|2308.8|2308.9|2308.6|6
1613479660000|2021-02-16 12:47:40|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309|2308.7|9
1613479670000|2021-02-16 12:47:50|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.9|2308.6|2
1613479680000|2021-02-16 12:48:00|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|5
1613479690000|2021-02-16 12:48:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1613479700000|2021-02-16 12:48:20|2309|2308.7|2308.8|2308.5|2309|2308.7|2308.8|2308.5|5
1613479710000|2021-02-16 12:48:30|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2
1613479720000|2021-02-16 12:48:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|8
1613479730000|2021-02-16 12:48:50|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.9|2308.6|2
1613479740000|2021-02-16 12:49:00|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1613479750000|2021-02-16 12:49:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|3
1613479760000|2021-02-16 12:49:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613479780000|2021-02-16 12:49:40|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|2
1613479790000|2021-02-16 12:49:50|||||||||2
1613479800000|2021-02-16 12:50:00|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.3|2309|6
1613479810000|2021-02-16 12:50:10|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|6
1613479830000|2021-02-16 12:50:30|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|12
1613479840000|2021-02-16 12:50:40|2309|2308.7|2309.2|2308.9|2309.2|2308.9|2309|2308.7|3
1613479850000|2021-02-16 12:50:50|2309|2308.7|2308.8|2308.5|2309|2308.7|2308.8|2308.5|3
1613479860000|2021-02-16 12:51:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|8
1613479870000|2021-02-16 12:51:10|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613479880000|2021-02-16 12:51:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613479890000|2021-02-16 12:51:30|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|24
1613479900000|2021-02-16 12:51:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1613479910000|2021-02-16 12:51:50|2309.3|2309|2309.2|2308.9|2309.4|2309.1|2309.2|2308.9|9
1613479930000|2021-02-16 12:52:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613479940000|2021-02-16 12:52:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|4
1613479950000|2021-02-16 12:52:30|||||||||1
1613479960000|2021-02-16 12:52:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613479970000|2021-02-16 12:52:50|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.2|2308.9|3
1613479980000|2021-02-16 12:53:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1613479990000|2021-02-16 12:53:10|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|6
1613480000000|2021-02-16 12:53:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613480010000|2021-02-16 12:53:30|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|4
1613480020000|2021-02-16 12:53:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1613480030000|2021-02-16 12:53:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1613480040000|2021-02-16 12:54:00|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|4
1613480060000|2021-02-16 12:54:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1613480080000|2021-02-16 12:54:40|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613480090000|2021-02-16 12:54:50|2309.2|2308.9|2309.3|2309|2309.3|2309|2309.2|2308.9|6
1613480100000|2021-02-16 12:55:00|2309.2|2308.9|2309.3|2309|2309.3|2309|2309.2|2308.9|4
1613480110000|2021-02-16 12:55:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|6
1613480120000|2021-02-16 12:55:20|2309.2|2308.9|2309.3|2309|2309.3|2309|2309.2|2308.9|8
1613480130000|2021-02-16 12:55:30|||||||||4
1613480140000|2021-02-16 12:55:40|||||||||1
1613480150000|2021-02-16 12:55:50|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1613480160000|2021-02-16 12:56:00|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.9|2308.6|4
1613480170000|2021-02-16 12:56:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1613480180000|2021-02-16 12:56:20|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.6|2308.3|4
1613480190000|2021-02-16 12:56:30|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2308.7|2308.4|2
1613480200000|2021-02-16 12:56:40|2308.6|2308.3|2308.4|2308.1|2308.6|2308.3|2308.3|2308|9
1613480210000|2021-02-16 12:56:50|2308.5|2308.2|2308.5|2308.2|2308.6|2308.3|2308.5|2308.2|7
1613480220000|2021-02-16 12:57:00|2308.6|2308.3|2308.5|2308.2|2308.6|2308.3|2308.5|2308.2|2
1613480230000|2021-02-16 12:57:10|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|28
1613480240000|2021-02-16 12:57:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2
1613480250000|2021-02-16 12:57:30|2308.4|2308.1|2308.5|2308.2|2308.5|2308.2|2308.4|2308.1|4
1613480260000|2021-02-16 12:57:40|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|7
1613480280000|2021-02-16 12:58:00|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1613480290000|2021-02-16 12:58:10|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.6|2308.3|15
1613480300000|2021-02-16 12:58:20|||||||||1
1613480310000|2021-02-16 12:58:30|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.6|2308.3|7
1613480320000|2021-02-16 12:58:40|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|4
1613480330000|2021-02-16 12:58:50|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1613480340000|2021-02-16 12:59:00|||||||||1
1613480350000|2021-02-16 12:59:10|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|6
1613480370000|2021-02-16 12:59:30|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.5|2308.2|8
1613480390000|2021-02-16 12:59:50|2308.3|2308|2308|2307.7|2308.4|2308.1|2308|2307.7|9
1613480400000|2021-02-16 13:00:00|2308.2|2307.9|2308.3|2308|2308.3|2308|2308.1|2307.8|7
1613480410000|2021-02-16 13:00:10|||||||||6
1613480420000|2021-02-16 13:00:20|2308.2|2307.9|2308.1|2307.8|2308.3|2308|2308.1|2307.8|12
1613480430000|2021-02-16 13:00:30|2308|2307.7|2307.9|2307.6|2308.1|2307.8|2307.8|2307.5|10
1613480440000|2021-02-16 13:00:40|2307.7|2307.4|2307.1|2306.8|2307.7|2307.4|2307.1|2306.8|15
1613480450000|2021-02-16 13:00:50|2307.3|2307|2307.3|2307|2307.4|2307.1|2307.2|2306.9|51
1613480460000|2021-02-16 13:01:00|2307.4|2307.1|2307.9|2307.6|2308|2307.7|2307.4|2307.1|31
1613480470000|2021-02-16 13:01:10|2308.1|2307.8|2308.2|2307.9|2308.2|2307.9|2308.1|2307.8|5
1613480480000|2021-02-16 13:01:20|2308.3|2308|2308.4|2308.1|2308.6|2308.3|2308.3|2308|9
1613480490000|2021-02-16 13:01:30|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2308|2307.7|4
1613480500000|2021-02-16 13:01:40|2307.9|2307.6|2307.8|2307.5|2307.9|2307.6|2307.7|2307.4|13
1613480510000|2021-02-16 13:01:50|2307.7|2307.4|2307.7|2307.4|2307.9|2307.6|2307.7|2307.4|6
1613480520000|2021-02-16 13:02:00|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.7|2307.4|10
1613480530000|2021-02-16 13:02:10|||||||||1
1613480540000|2021-02-16 13:02:20|2307.7|2307.4|2307.5|2307.2|2307.7|2307.4|2307.3|2307|32
1613480550000|2021-02-16 13:02:30|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2307|2306.7|12
1613480560000|2021-02-16 13:02:40|||||||||3
1613480570000|2021-02-16 13:02:50|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|5
1613480580000|2021-02-16 13:03:00|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.8|2306.5|33
1613480590000|2021-02-16 13:03:10|||||||||2
1613480600000|2021-02-16 13:03:20|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.8|2306.5|8
1613480610000|2021-02-16 13:03:30|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|2
1613480620000|2021-02-16 13:03:40|2306.9|2306.6|2306|2305.7|2306.9|2306.6|2306|2305.7|38
1613480630000|2021-02-16 13:03:50|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.7|2305.4|94
1613480640000|2021-02-16 13:04:00|2306.2|2305.9|2306|2305.7|2306.6|2306.3|2305.8|2305.5|27
1613480650000|2021-02-16 13:04:10|2305.7|2305.4|2306.1|2305.8|2306.2|2305.9|2305.7|2305.4|19
1613480660000|2021-02-16 13:04:20|2305.8|2305.5|2305.7|2305.4|2306.1|2305.8|2305.7|2305.4|5
1613480670000|2021-02-16 13:04:30|2305.4|2305.1|2305.5|2305.2|2305.7|2305.4|2305.4|2305.1|4
1613480690000|2021-02-16 13:04:50|2305.2|2304.9|2304.6|2304.3|2305.2|2304.9|2304.6|2304.3|28
1613480700000|2021-02-16 13:05:00|2304.5|2304.2|2305.4|2305.1|2305.7|2305.4|2304.5|2304.2|53
1613480710000|2021-02-16 13:05:10|2306.1|2305.8|2306.6|2306.3|2306.6|2306.3|2306|2305.7|27
1613480720000|2021-02-16 13:05:20|2306.5|2306.2|2306.7|2306.4|2306.7|2306.4|2306.3|2306|19
1613480730000|2021-02-16 13:05:30|2306.6|2306.3|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|3
1613480740000|2021-02-16 13:05:40|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.7|2306.4|16
1613480750000|2021-02-16 13:05:50|2307|2306.7|2307.1|2306.8|2307.2|2306.9|2307|2306.7|20
1613480760000|2021-02-16 13:06:00|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2306.7|2306.4|27
1613480770000|2021-02-16 13:06:10|2307.2|2306.9|2307.8|2307.5|2307.8|2307.5|2307.2|2306.9|27
1613480780000|2021-02-16 13:06:20|2307.9|2307.6|2307.5|2307.2|2307.9|2307.6|2307.2|2306.9|110
1613480790000|2021-02-16 13:06:30|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.3|2307|3
1613480800000|2021-02-16 13:06:40|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.3|2307|7
1613480810000|2021-02-16 13:06:50|2307.4|2307.1|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|6
1613480820000|2021-02-16 13:07:00|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.4|2307.1|6
1613480830000|2021-02-16 13:07:10|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|1
1613480860000|2021-02-16 13:07:40|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1613480870000|2021-02-16 13:07:50|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|22
1613480880000|2021-02-16 13:08:00|2307.3|2307|2307.4|2307.1|2307.5|2307.2|2307.3|2307|5
1613480890000|2021-02-16 13:08:10|2307.3|2307|2307.1|2306.8|2307.3|2307|2307.1|2306.8|4
1613480900000|2021-02-16 13:08:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.2|2306.9|14
1613480910000|2021-02-16 13:08:30|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|3
1613480920000|2021-02-16 13:08:40|||||||||1
1613480930000|2021-02-16 13:08:50|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|10
1613480940000|2021-02-16 13:09:00|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.3|2307|5
1613480960000|2021-02-16 13:09:20|2307.5|2307.2|2307.4|2307.1|2307.5|2307.2|2307.3|2307|9
1613480970000|2021-02-16 13:09:30|2307.5|2307.2|2307.4|2307.1|2307.6|2307.3|2307.4|2307.1|8
1613480980000|2021-02-16 13:09:40|2307.3|2307|2306.7|2306.4|2307.3|2307|2306.7|2306.4|17
1613480990000|2021-02-16 13:09:50|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|62
1613481000000|2021-02-16 13:10:00|2307.2|2306.9|2307.4|2307.1|2307.4|2307.1|2307.2|2306.9|8
1613481010000|2021-02-16 13:10:10|2307.5|2307.2|2307.3|2307|2307.6|2307.3|2307.3|2307|17
1613481020000|2021-02-16 13:10:20|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|5
1613481030000|2021-02-16 13:10:30|||||||||1
1613481040000|2021-02-16 13:10:40|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1613481050000|2021-02-16 13:10:50|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|18
1613481060000|2021-02-16 13:11:00|2306.3|2306|2306.4|2306.1|2306.6|2306.3|2306.3|2306|8
1613481070000|2021-02-16 13:11:10|2306.5|2306.2|2306.2|2305.9|2306.5|2306.2|2306.2|2305.9|5
1613481080000|2021-02-16 13:11:20|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|5
1613481090000|2021-02-16 13:11:30|2306.3|2306|2306.6|2306.3|2306.6|2306.3|2306.3|2306|4
1613481100000|2021-02-16 13:11:40|2306.5|2306.2|2306.7|2306.4|2306.7|2306.4|2306.5|2306.2|13
1613481110000|2021-02-16 13:11:50|2306.5|2306.2|2306.7|2306.4|2306.7|2306.4|2306.5|2306.2|3
1613481120000|2021-02-16 13:12:00|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|4
1613481130000|2021-02-16 13:12:10|||||||||2
1613481140000|2021-02-16 13:12:20|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|8
1613481150000|2021-02-16 13:12:30|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|3
1613481180000|2021-02-16 13:13:00|2307.1|2306.8|2307.7|2307.4|2307.7|2307.4|2307.1|2306.8|10
1613481190000|2021-02-16 13:13:10|2307.3|2307|2307.2|2306.9|2307.3|2307|2307|2306.7|7
1613481200000|2021-02-16 13:13:20|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|2
1613481210000|2021-02-16 13:13:30|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2307|2306.7|12
1613481220000|2021-02-16 13:13:40|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1613481230000|2021-02-16 13:13:50|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1613481240000|2021-02-16 13:14:00|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|8
1613481260000|2021-02-16 13:14:20|||||||||1
1613481270000|2021-02-16 13:14:30|2306.8|2306.5|2306.7|2306.4|2306.9|2306.6|2306.5|2306.2|18
1613481280000|2021-02-16 13:14:40|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|1
1613481300000|2021-02-16 13:15:00|2306.8|2306.5|2307.5|2307.2|2307.5|2307.2|2306.8|2306.5|18
1613481310000|2021-02-16 13:15:10|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|6
1613481320000|2021-02-16 13:15:20|2307.3|2307|2307.3|2307|2307.5|2307.2|2307.3|2307|20
1613481330000|2021-02-16 13:15:30|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|5
1613481340000|2021-02-16 13:15:40|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.6|2307.3|3
1613481360000|2021-02-16 13:16:00|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1613481380000|2021-02-16 13:16:20|||||||||2
1613481390000|2021-02-16 13:16:30|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.3|2307|15
1613481400000|2021-02-16 13:16:40|2307.2|2306.9|2307.3|2307|2307.4|2307.1|2307.2|2306.9|72
1613481420000|2021-02-16 13:17:00|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.3|2307|12
1613481430000|2021-02-16 13:17:10|||||||||1
1613481440000|2021-02-16 13:17:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|71
1613481450000|2021-02-16 13:17:30|2307.7|2307.4|2307.9|2307.6|2307.9|2307.6|2307.7|2307.4|10
1613481480000|2021-02-16 13:18:00|2307.7|2307.4|2308.1|2307.8|2308.2|2307.9|2307.7|2307.4|12
1613481490000|2021-02-16 13:18:10|||||||||2
1613481500000|2021-02-16 13:18:20|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308|2307.7|15
1613481510000|2021-02-16 13:18:30|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|4
1613481520000|2021-02-16 13:18:40|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1613481530000|2021-02-16 13:18:50|2308|2307.7|2308|2307.7|2308|2307.7|2307.9|2307.6|4
1613481540000|2021-02-16 13:19:00|2308.1|2307.8|2308.4|2308.1|2308.6|2308.3|2308.1|2307.8|22
1613481550000|2021-02-16 13:19:10|2308.7|2308.4|2308.4|2308.1|2308.8|2308.5|2308.4|2308.1|20
1613481560000|2021-02-16 13:19:20|||||||||1
1613481570000|2021-02-16 13:19:30|2308.6|2308.3|2308.3|2308|2308.6|2308.3|2308.3|2308|16
1613481590000|2021-02-16 13:19:50|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2
1613481600000|2021-02-16 13:20:00|2308.3|2308|2308.9|2308.6|2308.9|2308.6|2308.3|2308|33
1613481610000|2021-02-16 13:20:10|2308.8|2308.5|2308.6|2308.3|2308.8|2308.5|2308.6|2308.3|9
1613481620000|2021-02-16 13:20:20|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.6|2308.3|16
1613481630000|2021-02-16 13:20:30|2308.8|2308.5|2308.9|2308.6|2309|2308.7|2308.8|2308.5|13
1613481640000|2021-02-16 13:20:40|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|3
1613481650000|2021-02-16 13:20:50|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|14
1613481670000|2021-02-16 13:21:10|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|5
1613481680000|2021-02-16 13:21:20|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.6|2308.3|5
1613481690000|2021-02-16 13:21:30|2308.9|2308.6|2309.2|2308.9|2309.2|2308.9|2308.9|2308.6|15
1613481700000|2021-02-16 13:21:40|2309.4|2309.1|2309.6|2309.3|2309.6|2309.3|2309.4|2309.1|14
1613481710000|2021-02-16 13:21:50|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.6|2309.3|10
1613481720000|2021-02-16 13:22:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|22
1613481730000|2021-02-16 13:22:10|2309.8|2309.5|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|6
1613481740000|2021-02-16 13:22:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|3
1613481750000|2021-02-16 13:22:30|2309.7|2309.4|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|18
1613481760000|2021-02-16 13:22:40|2310|2309.7|2309.1|2308.8|2310|2309.7|2309.1|2308.8|27
1613481770000|2021-02-16 13:22:50|2309.3|2309|2309.5|2309.2|2309.5|2309.2|2309.3|2309|12
1613481780000|2021-02-16 13:23:00|2309.6|2309.3|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|27
1613481790000|2021-02-16 13:23:10|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.5|2309.2|7
1613481800000|2021-02-16 13:23:20|2309.7|2309.4|2309.4|2309.1|2309.7|2309.4|2309.4|2309.1|4
1613481810000|2021-02-16 13:23:30|||||||||13
1613481820000|2021-02-16 13:23:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|5
1613481830000|2021-02-16 13:23:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|7
1613481850000|2021-02-16 13:24:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|18
1613481860000|2021-02-16 13:24:20|2309.4|2309.1|2308.9|2308.6|2309.4|2309.1|2308.9|2308.6|13
1613481870000|2021-02-16 13:24:30|||||||||3
1613481880000|2021-02-16 13:24:40|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.6|2308.3|15
1613481890000|2021-02-16 13:24:50|2308.9|2308.6|2309.1|2308.8|2309.1|2308.8|2308.9|2308.6|27
1613481900000|2021-02-16 13:25:00|2308.8|2308.5|2309.2|2308.9|2309.2|2308.9|2308.8|2308.5|11
1613481910000|2021-02-16 13:25:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|4
1613481920000|2021-02-16 13:25:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1613481930000|2021-02-16 13:25:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|13
1613481940000|2021-02-16 13:25:40|2309.3|2309|2309.4|2309.1|2309.6|2309.3|2309.3|2309|27
1613481950000|2021-02-16 13:25:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1613481960000|2021-02-16 13:26:00|2309.2|2308.9|2309.5|2309.2|2309.5|2309.2|2309.2|2308.9|9
1613481970000|2021-02-16 13:26:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1613481980000|2021-02-16 13:26:20|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.3|2309|5
1613481990000|2021-02-16 13:26:30|2309.4|2309.1|2309.2|2308.9|2309.4|2309.1|2309.2|2308.9|8
1613482000000|2021-02-16 13:26:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|5
1613482010000|2021-02-16 13:26:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613482020000|2021-02-16 13:27:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|5
1613482030000|2021-02-16 13:27:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|6
1613482040000|2021-02-16 13:27:20|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|11
1613482050000|2021-02-16 13:27:30|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2309|2308.7|5
1613482060000|2021-02-16 13:27:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|10
1613482070000|2021-02-16 13:27:50|||||||||3
1613482080000|2021-02-16 13:28:00|2309.1|2308.8|2309.4|2309.1|2309.4|2309.1|2309.1|2308.8|2
1613482090000|2021-02-16 13:28:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|4
1613482120000|2021-02-16 13:28:40|2309.2|2308.9|2309.1|2308.8|2309.4|2309.1|2309.1|2308.8|14
1613482130000|2021-02-16 13:28:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1613482150000|2021-02-16 13:29:10|2309.7|2309.4|2309.8|2309.5|2309.9|2309.6|2309.7|2309.4|14
1613482160000|2021-02-16 13:29:20|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.6|2309.3|6
1613482190000|2021-02-16 13:29:50|||||||||1
1613482200000|2021-02-16 13:30:00|2310|2309.7|2309.7|2309.4|2310.1|2309.8|2309.7|2309.4|19
1613482210000|2021-02-16 13:30:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|4
1613482220000|2021-02-16 13:30:20|2309.2|2308.9|2308.3|2308|2309.2|2308.9|2308.2|2307.9|56
1613482230000|2021-02-16 13:30:30|2307.9|2307.6|2309.1|2308.8|2309.1|2308.8|2307.6|2307.3|112
1613482240000|2021-02-16 13:30:40|2309|2308.7|2309|2308.7|2309.1|2308.8|2308.7|2308.4|10
1613482250000|2021-02-16 13:30:50|2309.1|2308.8|2308.9|2308.6|2309.1|2308.8|2308.9|2308.6|14
1613482260000|2021-02-16 13:31:00|2308.8|2308.5|2309.5|2309.2|2309.5|2309.2|2308.8|2308.5|16
1613482270000|2021-02-16 13:31:10|2309.3|2309|2309.3|2309|2309.5|2309.2|2309|2308.7|12
1613482280000|2021-02-16 13:31:20|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.3|2309|6
1613482290000|2021-02-16 13:31:30|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.2|2308.9|7
1613482300000|2021-02-16 13:31:40|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|9
1613482310000|2021-02-16 13:31:50|2309|2308.7|2309|2308.7|2309.1|2308.8|2309|2308.7|8
1613482320000|2021-02-16 13:32:00|2308.7|2308.4|2309|2308.7|2309|2308.7|2308.7|2308.4|15
1613482330000|2021-02-16 13:32:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|10
1613482340000|2021-02-16 13:32:20|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.9|2308.6|5
1613482350000|2021-02-16 13:32:30|2309|2308.7|2309|2308.7|2309|2308.7|2308.9|2308.6|12
1613482360000|2021-02-16 13:32:40|2308.8|2308.5|2308.6|2308.3|2308.8|2308.5|2308.6|2308.3|8
1613482370000|2021-02-16 13:32:50|2308.7|2308.4|2308.1|2307.8|2308.7|2308.4|2307.8|2307.5|43
1613482380000|2021-02-16 13:33:00|2308.2|2307.9|2307.5|2307.2|2308.3|2308|2307.2|2306.9|26
1613482390000|2021-02-16 13:33:10|2307.4|2307.1|2307.7|2307.4|2307.8|2307.5|2307.4|2307.1|12
1613482400000|2021-02-16 13:33:20|2307.6|2307.3|2307.5|2307.2|2307.6|2307.3|2307.5|2307.2|11
1613482410000|2021-02-16 13:33:30|2307.6|2307.3|2307.4|2307.1|2307.6|2307.3|2307.3|2307|12
1613482420000|2021-02-16 13:33:40|2307.3|2307|2307.6|2307.3|2307.6|2307.3|2307.1|2306.8|12
1613482430000|2021-02-16 13:33:50|2307.7|2307.4|2307.3|2307|2307.7|2307.4|2307.3|2307|4
1613482440000|2021-02-16 13:34:00|2307.2|2306.9|2306.4|2306.1|2307.2|2306.9|2306.4|2306.1|24
1613482450000|2021-02-16 13:34:10|2306.6|2306.3|2306.4|2306.1|2306.6|2306.3|2305.9|2305.6|32
1613482460000|2021-02-16 13:34:20|2306.2|2305.9|2306|2305.7|2306.3|2306|2306|2305.7|10
1613482470000|2021-02-16 13:34:30|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|6
1613482480000|2021-02-16 13:34:40|2306.6|2306.3|2306.1|2305.8|2306.7|2306.4|2306.1|2305.8|17
1613482490000|2021-02-16 13:34:50|2305.9|2305.6|2305.2|2304.9|2306|2305.7|2305.2|2304.9|80
1613482500000|2021-02-16 13:35:00|2305.3|2305|2305.8|2305.5|2305.9|2305.6|2305.3|2305|31
1613482510000|2021-02-16 13:35:10|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|5
1613482520000|2021-02-16 13:35:20|2306|2305.7|2306.1|2305.8|2306.2|2305.9|2305.9|2305.6|27
1613482530000|2021-02-16 13:35:30|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|5
1613482540000|2021-02-16 13:35:40|2306.3|2306|2306.1|2305.8|2306.3|2306|2306.1|2305.8|5
1613482550000|2021-02-16 13:35:50|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|4
1613482560000|2021-02-16 13:36:00|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.3|2306|5
1613482570000|2021-02-16 13:36:10|2306.2|2305.9|2306.4|2306.1|2306.4|2306.1|2306.2|2305.9|6
1613482580000|2021-02-16 13:36:20|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1613482590000|2021-02-16 13:36:30|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.3|2306|6
1613482610000|2021-02-16 13:36:50|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|8
1613482620000|2021-02-16 13:37:00|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|9
1613482630000|2021-02-16 13:37:10|2306.6|2306.3|2306.3|2306|2306.6|2306.3|2306.3|2306|15
1613482640000|2021-02-16 13:37:20|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306.1|2305.8|10
1613482650000|2021-02-16 13:37:30|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.3|2306|5
1613482660000|2021-02-16 13:37:40|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|5
1613482670000|2021-02-16 13:37:50|2306.3|2306|2306|2305.7|2306.3|2306|2306|2305.7|4
1613482690000|2021-02-16 13:38:10|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|5
1613482700000|2021-02-16 13:38:20|2306|2305.7|2305.8|2305.5|2306.1|2305.8|2305.8|2305.5|8
1613482710000|2021-02-16 13:38:30|2306|2305.7|2307|2306.7|2307|2306.7|2306|2305.7|59
1613482720000|2021-02-16 13:38:40|2307.1|2306.8|2307|2306.7|2307.1|2306.8|2307|2306.7|15
1613482730000|2021-02-16 13:38:50|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|5
1613482740000|2021-02-16 13:39:00|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|9
1613482750000|2021-02-16 13:39:10|2307.2|2306.9|2306.8|2306.5|2307.2|2306.9|2306.6|2306.3|20
1613482760000|2021-02-16 13:39:20|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.5|2306.2|7
1613482770000|2021-02-16 13:39:30|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2
1613482780000|2021-02-16 13:39:40|2306.3|2306|2305.8|2305.5|2306.3|2306|2305.8|2305.5|5
1613482790000|2021-02-16 13:39:50|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|5
1613482800000|2021-02-16 13:40:00|2305.4|2305.1|2305.1|2304.8|2305.4|2305.1|2305|2304.7|16
1613482810000|2021-02-16 13:40:10|2304.9|2304.6|2304.1|2303.8|2304.9|2304.6|2304.1|2303.8|131
1613482820000|2021-02-16 13:40:20|2304.2|2303.9|2304.5|2304.2|2304.5|2304.2|2304.2|2303.9|17
1613482830000|2021-02-16 13:40:30|2304.7|2304.4|2304.4|2304.1|2304.7|2304.4|2304.4|2304.1|45
1613482840000|2021-02-16 13:40:40|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|10
1613482850000|2021-02-16 13:40:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|11
1613482860000|2021-02-16 13:41:00|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|7
1613482870000|2021-02-16 13:41:10|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|5
1613482880000|2021-02-16 13:41:20|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|2
1613482890000|2021-02-16 13:41:30|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|17
1613482900000|2021-02-16 13:41:40|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|2
1613482910000|2021-02-16 13:41:50|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|11
1613482920000|2021-02-16 13:42:00|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.4|2305.1|23
1613482930000|2021-02-16 13:42:10|2305.6|2305.3|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|9
1613482940000|2021-02-16 13:42:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613482950000|2021-02-16 13:42:30|2305.4|2305.1|2305.7|2305.4|2305.7|2305.4|2305.4|2305.1|15
1613482960000|2021-02-16 13:42:40|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|11
1613482970000|2021-02-16 13:42:50|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|8
1613482980000|2021-02-16 13:43:00|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|10
1613482990000|2021-02-16 13:43:10|2306|2305.7|2306|2305.7|2306|2305.7|2305.9|2305.6|24
1613483000000|2021-02-16 13:43:20|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.8|2305.5|32
1613483010000|2021-02-16 13:43:30|2305.8|2305.5|2305.2|2304.9|2305.8|2305.5|2305.2|2304.9|12
1613483030000|2021-02-16 13:43:50|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|8
1613483040000|2021-02-16 13:44:00|2305.3|2305|2305.4|2305.1|2305.5|2305.2|2305.3|2305|11
1613483050000|2021-02-16 13:44:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|6
1613483060000|2021-02-16 13:44:20|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|7
1613483070000|2021-02-16 13:44:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|4
1613483080000|2021-02-16 13:44:40|2304.9|2304.6|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|12
1613483090000|2021-02-16 13:44:50|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|3
1613483100000|2021-02-16 13:45:00|2305.2|2304.9|2305|2304.7|2305.3|2305|2304.9|2304.6|25
1613483110000|2021-02-16 13:45:10|2304.8|2304.5|2304.7|2304.4|2305|2304.7|2304.7|2304.4|5
1613483120000|2021-02-16 13:45:20|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|15
1613483130000|2021-02-16 13:45:30|2304.5|2304.2|2304.4|2304.1|2305.1|2304.8|2304.3|2304|22
1613483140000|2021-02-16 13:45:40|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.4|2304.1|6
1613483150000|2021-02-16 13:45:50|2304.9|2304.6|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|4
1613483160000|2021-02-16 13:46:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|4
1613483170000|2021-02-16 13:46:10|2304.6|2304.3|2304.9|2304.6|2304.9|2304.6|2304.5|2304.2|21
1613483180000|2021-02-16 13:46:20|2304.6|2304.3|2304.8|2304.5|2304.9|2304.6|2304.6|2304.3|7
1613483190000|2021-02-16 13:46:30|2305.1|2304.8|2305.2|2304.9|2305.5|2305.2|2305.1|2304.8|5
1613483200000|2021-02-16 13:46:40|2305.5|2305.2|2305.6|2305.3|2305.8|2305.5|2305.5|2305.2|20
1613483210000|2021-02-16 13:46:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1613483220000|2021-02-16 13:47:00|2305.6|2305.3|2306.1|2305.8|2306.1|2305.8|2305.5|2305.2|29
1613483230000|2021-02-16 13:47:10|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|6
1613483240000|2021-02-16 13:47:20|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|4
1613483250000|2021-02-16 13:47:30|2306.1|2305.8|2306.3|2306|2306.3|2306|2306.1|2305.8|5
1613483260000|2021-02-16 13:47:40|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|15
1613483270000|2021-02-16 13:47:50|2306.7|2306.4|2306.3|2306|2306.8|2306.5|2306.3|2306|22
1613483280000|2021-02-16 13:48:00|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|1
1613483290000|2021-02-16 13:48:10|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.3|2306|6
1613483300000|2021-02-16 13:48:20|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|1
1613483310000|2021-02-16 13:48:30|2306.3|2306|2306.6|2306.3|2306.6|2306.3|2306.3|2306|2
1613483320000|2021-02-16 13:48:40|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|4
1613483330000|2021-02-16 13:48:50|||||||||2
1613483340000|2021-02-16 13:49:00|2306.4|2306.1|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|9
1613483350000|2021-02-16 13:49:10|2306.5|2306.2|2306.3|2306|2306.5|2306.2|2306.3|2306|12
1613483360000|2021-02-16 13:49:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|4
1613483370000|2021-02-16 13:49:30|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|7
1613483390000|2021-02-16 13:49:50|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|6
1613483400000|2021-02-16 13:50:00|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|7
1613483410000|2021-02-16 13:50:10|2305.8|2305.5|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|6
1613483420000|2021-02-16 13:50:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|14
1613483430000|2021-02-16 13:50:30|2305.6|2305.3|2305.8|2305.5|2305.9|2305.6|2305.6|2305.3|12
1613483440000|2021-02-16 13:50:40|2306|2305.7|2306.4|2306.1|2306.4|2306.1|2306|2305.7|15
1613483450000|2021-02-16 13:50:50|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1613483460000|2021-02-16 13:51:00|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2306|2305.7|2
1613483470000|2021-02-16 13:51:10|2306.1|2305.8|2306.3|2306|2306.5|2306.2|2306.1|2305.8|8
1613483480000|2021-02-16 13:51:20|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1613483490000|2021-02-16 13:51:30|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2306.3|2306|11
1613483500000|2021-02-16 13:51:40|2306.4|2306.1|2306.8|2306.5|2306.8|2306.5|2306.4|2306.1|3
1613483510000|2021-02-16 13:51:50|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|14
1613483520000|2021-02-16 13:52:00|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|21
1613483540000|2021-02-16 13:52:20|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.1|2306.8|7
1613483550000|2021-02-16 13:52:30|||||||||2
1613483560000|2021-02-16 13:52:40|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2307|2306.7|6
1613483570000|2021-02-16 13:52:50|2306.7|2306.4|2306.3|2306|2306.7|2306.4|2306.3|2306|17
1613483580000|2021-02-16 13:53:00|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|7
1613483590000|2021-02-16 13:53:10|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|2
1613483600000|2021-02-16 13:53:20|2307.1|2306.8|2307.3|2307|2307.3|2307|2307.1|2306.8|5
1613483610000|2021-02-16 13:53:30|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|3
1613483620000|2021-02-16 13:53:40|2307.1|2306.8|2307.4|2307.1|2307.4|2307.1|2307.1|2306.8|7
1613483630000|2021-02-16 13:53:50|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.2|2306.9|16
1613483640000|2021-02-16 13:54:00|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|4
1613483650000|2021-02-16 13:54:10|||||||||4
1613483660000|2021-02-16 13:54:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2
1613483670000|2021-02-16 13:54:30|||||||||1
1613483680000|2021-02-16 13:54:40|2307.5|2307.2|2307.1|2306.8|2307.5|2307.2|2307.1|2306.8|9
1613483690000|2021-02-16 13:54:50|2307|2306.7|2306.7|2306.4|2307.2|2306.9|2306.7|2306.4|16
1613483700000|2021-02-16 13:55:00|2306.8|2306.5|2306.8|2306.5|2307|2306.7|2306.8|2306.5|7
1613483710000|2021-02-16 13:55:10|2306.7|2306.4|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|23
1613483720000|2021-02-16 13:55:20|2306.6|2306.3|2306.4|2306.1|2306.6|2306.3|2306.4|2306.1|2
1613483730000|2021-02-16 13:55:30|2306.3|2306|2306.7|2306.4|2306.7|2306.4|2306.3|2306|11
1613483740000|2021-02-16 13:55:40|2306.5|2306.2|2306.5|2306.2|2306.6|2306.3|2306.3|2306|11
1613483750000|2021-02-16 13:55:50|2306.3|2306|2306.6|2306.3|2306.6|2306.3|2306.3|2306|17
1613483760000|2021-02-16 13:56:00|2306.5|2306.2|2306.1|2305.8|2306.5|2306.2|2306.1|2305.8|19
1613483770000|2021-02-16 13:56:10|2306.2|2305.9|2305.7|2305.4|2306.3|2306|2305.7|2305.4|6
1613483780000|2021-02-16 13:56:20|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|4
1613483790000|2021-02-16 13:56:30|2305.8|2305.5|2306.2|2305.9|2306.2|2305.9|2305.8|2305.5|7
1613483800000|2021-02-16 13:56:40|2306.4|2306.1|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|8
1613483810000|2021-02-16 13:56:50|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|3
1613483820000|2021-02-16 13:57:00|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.5|2306.2|14
1613483830000|2021-02-16 13:57:10|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|5
1613483840000|2021-02-16 13:57:20|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|16
1613483850000|2021-02-16 13:57:30|2306.7|2306.4|2306.3|2306|2306.7|2306.4|2306.3|2306|19
1613483860000|2021-02-16 13:57:40|2306.2|2305.9|2305.7|2305.4|2306.2|2305.9|2305.7|2305.4|12
1613483870000|2021-02-16 13:57:50|2305.6|2305.3|2305.3|2305|2305.6|2305.3|2305.3|2305|25
1613483880000|2021-02-16 13:58:00|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.2|2304.9|15
1613483890000|2021-02-16 13:58:10|2305.7|2305.4|2305.6|2305.3|2305.9|2305.6|2305.6|2305.3|11
1613483900000|2021-02-16 13:58:20|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|7
1613483910000|2021-02-16 13:58:30|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|27
1613483920000|2021-02-16 13:58:40|2305.3|2305|2304.9|2304.6|2305.3|2305|2304.9|2304.6|13
1613483930000|2021-02-16 13:58:50|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|9
1613483940000|2021-02-16 13:59:00|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|4
1613483950000|2021-02-16 13:59:10|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.6|2305.3|21
1613483960000|2021-02-16 13:59:20|2305.6|2305.3|2305.3|2305|2305.9|2305.6|2305.1|2304.8|74
1613483970000|2021-02-16 13:59:30|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2304.7|2304.4|90
1613483980000|2021-02-16 13:59:40|2305.3|2305|2304.3|2304|2305.3|2305|2304.3|2304|88
1613483990000|2021-02-16 13:59:50|2304.4|2304.1|2304.5|2304.2|2304.6|2304.3|2304.2|2303.9|87
1613484000000|2021-02-16 14:00:00|2304.7|2304.4|2304.2|2303.9|2304.9|2304.6|2304.2|2303.9|30
1613484010000|2021-02-16 14:00:10|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|15
1613484020000|2021-02-16 14:00:20|2304.1|2303.8|2303.8|2303.5|2304.1|2303.8|2303.8|2303.5|82
1613484030000|2021-02-16 14:00:30|2303|2302.7|2302.9|2302.6|2303.1|2302.8|2302.7|2302.4|133
1613484040000|2021-02-16 14:00:40|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.3|2302|54
1613484050000|2021-02-16 14:00:50|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2302.7|2302.4|13
1613484060000|2021-02-16 14:01:00|2303.1|2302.8|2302.5|2302.2|2303.1|2302.8|2302.4|2302.1|17
1613484070000|2021-02-16 14:01:10|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.3|2302|19
1613484080000|2021-02-16 14:01:20|2302.4|2302.1|2302.3|2302|2302.5|2302.2|2302.2|2301.9|22
1613484090000|2021-02-16 14:01:30|2302.5|2302.2|2302.4|2302.1|2303.1|2302.8|2302.3|2302|72
1613484100000|2021-02-16 14:01:40|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.3|2302|12
1613484110000|2021-02-16 14:01:50|2302.4|2302.1|2302.4|2302.1|2302.7|2302.4|2302.4|2302.1|44
1613484120000|2021-02-16 14:02:00|2302.5|2302.2|2301.9|2301.6|2302.5|2302.2|2301.7|2301.4|70
1613484130000|2021-02-16 14:02:10|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2300.9|2300.6|49
1613484140000|2021-02-16 14:02:20|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|7
1613484150000|2021-02-16 14:02:30|2301.3|2301|2302.2|2301.9|2302.4|2302.1|2301.3|2301|49
1613484160000|2021-02-16 14:02:40|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302.2|2301.9|17
1613484170000|2021-02-16 14:02:50|2302.2|2301.9|2302.5|2302.2|2302.5|2302.2|2302.2|2301.9|3
1613484180000|2021-02-16 14:03:00|2302.2|2301.9|2301.7|2301.4|2302.2|2301.9|2301.7|2301.4|27
1613484190000|2021-02-16 14:03:10|2302.4|2302.1|2302.3|2302|2302.7|2302.4|2302.3|2302|72
1613484200000|2021-02-16 14:03:20|2302.2|2301.9|2302.2|2301.9|2302.7|2302.4|2301.9|2301.6|75
1613484210000|2021-02-16 14:03:30|2302.3|2302|2302.7|2302.4|2302.7|2302.4|2302.3|2302|23
1613484220000|2021-02-16 14:03:40|2302.3|2302|2302.8|2302.5|2302.8|2302.5|2302.3|2302|13
1613484230000|2021-02-16 14:03:50|2302.7|2302.4|2302|2301.7|2302.7|2302.4|2302|2301.7|35
1613484240000|2021-02-16 14:04:00|2301.8|2301.5|2302.4|2302.1|2302.6|2302.3|2301.7|2301.4|20
1613484250000|2021-02-16 14:04:10|2302.3|2302|2302.6|2302.3|2302.8|2302.5|2302.3|2302|19
1613484260000|2021-02-16 14:04:20|2302.7|2302.4|2302.4|2302.1|2302.7|2302.4|2302.4|2302.1|11
1613484270000|2021-02-16 14:04:30|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|11
1613484280000|2021-02-16 14:04:40|2302.8|2302.5|2303.3|2303|2303.3|2303|2302.7|2302.4|37
1613484290000|2021-02-16 14:04:50|2303.2|2302.9|2303.7|2303.4|2303.7|2303.4|2303.2|2302.9|23
1613484300000|2021-02-16 14:05:00|2303.8|2303.5|2303.3|2303|2303.8|2303.5|2303.3|2303|32
1613484310000|2021-02-16 14:05:10|2303.4|2303.1|2303.7|2303.4|2303.7|2303.4|2303.4|2303.1|5
1613484320000|2021-02-16 14:05:20|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.5|2303.2|10
1613484330000|2021-02-16 14:05:30|2303.9|2303.6|2304.6|2304.3|2304.6|2304.3|2303.9|2303.6|15
1613484340000|2021-02-16 14:05:40|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|11
1613484350000|2021-02-16 14:05:50|2304.3|2304|2304.3|2304|2304.5|2304.2|2304.2|2303.9|5
1613484360000|2021-02-16 14:06:00|2304.2|2303.9|2303.9|2303.6|2304.2|2303.9|2303.9|2303.6|12
1613484370000|2021-02-16 14:06:10|2303.8|2303.5|2304|2303.7|2304|2303.7|2303.8|2303.5|13
1613484380000|2021-02-16 14:06:20|||||||||2
1613484390000|2021-02-16 14:06:30|2303.7|2303.4|2304.9|2304.6|2304.9|2304.6|2303.7|2303.4|30
1613484400000|2021-02-16 14:06:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|9
1613484410000|2021-02-16 14:06:50|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|9
1613484420000|2021-02-16 14:07:00|2304.9|2304.6|2305.3|2305|2305.4|2305.1|2304.9|2304.6|13
1613484430000|2021-02-16 14:07:10|2305.5|2305.2|2304.9|2304.6|2305.5|2305.2|2304.9|2304.6|10
1613484440000|2021-02-16 14:07:20|2305.1|2304.8|2305|2304.7|2305.3|2305|2305|2304.7|15
1613484450000|2021-02-16 14:07:30|2305.2|2304.9|2305.5|2305.2|2305.5|2305.2|2305.2|2304.9|10
1613484460000|2021-02-16 14:07:40|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|2
1613484470000|2021-02-16 14:07:50|2305.7|2305.4|2306|2305.7|2306.2|2305.9|2305.6|2305.3|12
1613484480000|2021-02-16 14:08:00|2306.2|2305.9|2306.4|2306.1|2306.5|2306.2|2306.1|2305.8|36
1613484490000|2021-02-16 14:08:10|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|8
1613484500000|2021-02-16 14:08:20|2306.2|2305.9|2306|2305.7|2306.2|2305.9|2305.8|2305.5|26
1613484510000|2021-02-16 14:08:30|2305.8|2305.5|2306.1|2305.8|2306.1|2305.8|2305.8|2305.5|7
1613484520000|2021-02-16 14:08:40|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306|2305.7|11
1613484530000|2021-02-16 14:08:50|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|5
1613484540000|2021-02-16 14:09:00|2306|2305.7|2306.3|2306|2306.3|2306|2306|2305.7|5
1613484550000|2021-02-16 14:09:10|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|4
1613484560000|2021-02-16 14:09:20|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|5
1613484570000|2021-02-16 14:09:30|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2305.8|2305.5|12
1613484580000|2021-02-16 14:09:40|2306.1|2305.8|2306.3|2306|2306.3|2306|2306.1|2305.8|8
1613484590000|2021-02-16 14:09:50|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|14
1613484600000|2021-02-16 14:10:00|2306.5|2306.2|2306.6|2306.3|2307.1|2306.8|2306.5|2306.2|43
1613484610000|2021-02-16 14:10:10|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|9
1613484620000|2021-02-16 14:10:20|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|92
1613484630000|2021-02-16 14:10:30|2306.1|2305.8|2305.8|2305.5|2306.1|2305.8|2305.6|2305.3|148
1613484640000|2021-02-16 14:10:40|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|35
1613484650000|2021-02-16 14:10:50|2305.6|2305.3|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|41
1613484660000|2021-02-16 14:11:00|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.4|2305.1|90
1613484670000|2021-02-16 14:11:10|2305.5|2305.2|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|31
1613484680000|2021-02-16 14:11:20|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.4|2305.1|21
1613484690000|2021-02-16 14:11:30|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|20
1613484700000|2021-02-16 14:11:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2
1613484710000|2021-02-16 14:11:50|2305.6|2305.3|2305.8|2305.5|2305.9|2305.6|2305.6|2305.3|119
1613484720000|2021-02-16 14:12:00|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|85
1613484730000|2021-02-16 14:12:10|2305.6|2305.3|2305.9|2305.6|2306|2305.7|2305.6|2305.3|43
1613484740000|2021-02-16 14:12:20|2306|2305.7|2306|2305.7|2306.1|2305.8|2305.8|2305.5|216
1613484750000|2021-02-16 14:12:30|2305.9|2305.6|2305.9|2305.6|2306.3|2306|2305.8|2305.5|161
1613484760000|2021-02-16 14:12:40|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.7|2305.4|44
1613484770000|2021-02-16 14:12:50|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.5|2305.2|75
1613484780000|2021-02-16 14:13:00|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|41
1613484790000|2021-02-16 14:13:10|2305.5|2305.2|2305.7|2305.4|2305.8|2305.5|2305.5|2305.2|18
1613484800000|2021-02-16 14:13:20|2305.6|2305.3|2305.6|2305.3|2305.9|2305.6|2305.6|2305.3|33
1613484810000|2021-02-16 14:13:30|2306|2305.7|2306|2305.7|2306|2305.7|2305.6|2305.3|46
1613484820000|2021-02-16 14:13:40|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|175
1613484830000|2021-02-16 14:13:50|2305.9|2305.6|2306.4|2306.1|2306.4|2306.1|2305.9|2305.6|74
1613484840000|2021-02-16 14:14:00|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2306.3|2306|5
1613484850000|2021-02-16 14:14:10|2306.3|2306|2306.6|2306.3|2306.6|2306.3|2306.3|2306|22
1613484860000|2021-02-16 14:14:20|2306.7|2306.4|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|8
1613484870000|2021-02-16 14:14:30|2306.6|2306.3|2307.2|2306.9|2307.2|2306.9|2306.6|2306.3|19
1613484880000|2021-02-16 14:14:40|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.2|2306.9|8
1613484890000|2021-02-16 14:14:50|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|9
1613484900000|2021-02-16 14:15:00|2307.2|2306.9|2306.5|2306.2|2307.2|2306.9|2306.5|2306.2|23
1613484910000|2021-02-16 14:15:10|2306.3|2306|2306|2305.7|2306.4|2306.1|2306|2305.7|15
1613484920000|2021-02-16 14:15:20|2306.3|2306|2306.1|2305.8|2306.3|2306|2306.1|2305.8|5
1613484930000|2021-02-16 14:15:30|2305.9|2305.6|2305.3|2305|2306|2305.7|2305.1|2304.8|39
1613484940000|2021-02-16 14:15:40|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.7|2304.4|22
1613484950000|2021-02-16 14:15:50|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|8
1613484960000|2021-02-16 14:16:00|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|9
1613484970000|2021-02-16 14:16:10|2305.7|2305.4|2306.7|2306.4|2306.7|2306.4|2305.7|2305.4|37
1613484980000|2021-02-16 14:16:20|2306.3|2306|2306.7|2306.4|2306.7|2306.4|2306.3|2306|28
1613484990000|2021-02-16 14:16:30|2306.5|2306.2|2307.2|2306.9|2307.2|2306.9|2306.5|2306.2|19
1613485000000|2021-02-16 14:16:40|2307.1|2306.8|2307.7|2307.4|2307.7|2307.4|2307.1|2306.8|26
1613485010000|2021-02-16 14:16:50|2307.5|2307.2|2307.7|2307.4|2307.7|2307.4|2307.5|2307.2|6
1613485020000|2021-02-16 14:17:00|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.7|2307.4|4
1613485030000|2021-02-16 14:17:10|2307.9|2307.6|2307.6|2307.3|2307.9|2307.6|2307.6|2307.3|11
1613485040000|2021-02-16 14:17:20|2307.9|2307.6|2307.8|2307.5|2307.9|2307.6|2307.7|2307.4|8
1613485050000|2021-02-16 14:17:30|2307.5|2307.2|2307.9|2307.6|2307.9|2307.6|2307.5|2307.2|22
1613485060000|2021-02-16 14:17:40|||||||||1
1613485070000|2021-02-16 14:17:50|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2308|2307.7|9
1613485080000|2021-02-16 14:18:00|2308.2|2307.9|2307.4|2307.1|2308.3|2308|2307.4|2307.1|23
1613485090000|2021-02-16 14:18:10|2307.3|2307|2307.9|2307.6|2307.9|2307.6|2307.3|2307|12
1613485100000|2021-02-16 14:18:20|2307.8|2307.5|2307.5|2307.2|2307.8|2307.5|2307.5|2307.2|16
1613485110000|2021-02-16 14:18:30|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.7|2307.4|7
1613485120000|2021-02-16 14:18:40|2308|2307.7|2307.8|2307.5|2308.1|2307.8|2307.8|2307.5|16
1613485130000|2021-02-16 14:18:50|2307.7|2307.4|2307.9|2307.6|2307.9|2307.6|2307.7|2307.4|7
1613485140000|2021-02-16 14:19:00|2307.7|2307.4|2307.9|2307.6|2307.9|2307.6|2307.7|2307.4|8
1613485150000|2021-02-16 14:19:10|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|2
1613485160000|2021-02-16 14:19:20|2308.1|2307.8|2307.6|2307.3|2308.1|2307.8|2307.5|2307.2|9
1613485170000|2021-02-16 14:19:30|2307.5|2307.2|2308|2307.7|2308|2307.7|2307.5|2307.2|7
1613485180000|2021-02-16 14:19:40|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|1
1613485190000|2021-02-16 14:19:50|2308|2307.7|2308.2|2307.9|2308.2|2307.9|2308|2307.7|2
1613485200000|2021-02-16 14:20:00|2307.9|2307.6|2308.2|2307.9|2308.2|2307.9|2307.9|2307.6|12
1613485210000|2021-02-16 14:20:10|2308.1|2307.8|2308.3|2308|2308.3|2308|2308.1|2307.8|6
1613485220000|2021-02-16 14:20:20|2308.2|2307.9|2308.3|2308|2308.5|2308.2|2308.2|2307.9|25
1613485230000|2021-02-16 14:20:30|2308.2|2307.9|2308.3|2308|2308.3|2308|2308.1|2307.8|14
1613485240000|2021-02-16 14:20:40|2308.4|2308.1|2308.4|2308.1|2308.6|2308.3|2308.2|2307.9|7
1613485250000|2021-02-16 14:20:50|2308.3|2308|2307.9|2307.6|2308.3|2308|2307.9|2307.6|23
1613485260000|2021-02-16 14:21:00|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2307.8|2307.5|4
1613485270000|2021-02-16 14:21:10|2307.7|2307.4|2308|2307.7|2308|2307.7|2307.7|2307.4|5
1613485280000|2021-02-16 14:21:20|||||||||3
1613485290000|2021-02-16 14:21:30|2308.2|2307.9|2308.3|2308|2308.3|2308|2308.1|2307.8|17
1613485300000|2021-02-16 14:21:40|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|13
1613485310000|2021-02-16 14:21:50|2308.3|2308|2308.1|2307.8|2308.3|2308|2308.1|2307.8|19
1613485320000|2021-02-16 14:22:00|2308.3|2308|2307.9|2307.6|2308.3|2308|2307.9|2307.6|17
1613485330000|2021-02-16 14:22:10|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.8|2307.5|10
1613485340000|2021-02-16 14:22:20|2308|2307.7|2307.5|2307.2|2308|2307.7|2307.5|2307.2|14
1613485350000|2021-02-16 14:22:30|2307.3|2307|2307.3|2307|2307.4|2307.1|2307.3|2307|14
1613485360000|2021-02-16 14:22:40|2307.4|2307.1|2307.3|2307|2307.8|2307.5|2307.3|2307|15
1613485370000|2021-02-16 14:22:50|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|7
1613485380000|2021-02-16 14:23:00|2307.4|2307.1|2307.7|2307.4|2307.7|2307.4|2307.4|2307.1|12
1613485390000|2021-02-16 14:23:10|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|1
1613485400000|2021-02-16 14:23:20|2307.9|2307.6|2307.4|2307.1|2307.9|2307.6|2307.4|2307.1|10
1613485410000|2021-02-16 14:23:30|2307.6|2307.3|2307.9|2307.6|2307.9|2307.6|2307.6|2307.3|15
1613485430000|2021-02-16 14:23:50|2308.1|2307.8|2308.2|2307.9|2308.3|2308|2307.9|2307.6|20
1613485440000|2021-02-16 14:24:00|2308.5|2308.2|2308.6|2308.3|2308.8|2308.5|2308.5|2308.2|27
1613485450000|2021-02-16 14:24:10|2308.4|2308.1|2309.1|2308.8|2309.1|2308.8|2308.4|2308.1|84
1613485460000|2021-02-16 14:24:20|2309.2|2308.9|2309.3|2309|2309.3|2309|2309|2308.7|16
1613485470000|2021-02-16 14:24:30|2309.2|2308.9|2308.8|2308.5|2309.3|2309|2308.7|2308.4|22
1613485480000|2021-02-16 14:24:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|4
1613485490000|2021-02-16 14:24:50|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2308.7|2308.4|23
1613485500000|2021-02-16 14:25:00|2308.8|2308.5|2308.8|2308.5|2308.9|2308.6|2308.7|2308.4|86
1613485510000|2021-02-16 14:25:10|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.5|2308.2|48
1613485520000|2021-02-16 14:25:20|2308.9|2308.6|2308.7|2308.4|2308.9|2308.6|2308.7|2308.4|23
1613485530000|2021-02-16 14:25:30|2308.8|2308.5|2308.6|2308.3|2308.8|2308.5|2308.6|2308.3|17
1613485540000|2021-02-16 14:25:40|2308.7|2308.4|2308.7|2308.4|2308.8|2308.5|2308.7|2308.4|7
1613485550000|2021-02-16 14:25:50|2308.8|2308.5|2308.6|2308.3|2309|2308.7|2308.6|2308.3|14
1613485560000|2021-02-16 14:26:00|2308.7|2308.4|2308.5|2308.2|2308.7|2308.4|2308.4|2308.1|57
1613485570000|2021-02-16 14:26:10|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|2
1613485580000|2021-02-16 14:26:20|2308.5|2308.2|2308.3|2308|2308.5|2308.2|2308.3|2308|5
1613485590000|2021-02-16 14:26:30|2308.5|2308.2|2308.4|2308.1|2308.6|2308.3|2308.4|2308.1|9
1613485600000|2021-02-16 14:26:40|2308.5|2308.2|2308.8|2308.5|2309|2308.7|2308.3|2308|44
1613485610000|2021-02-16 14:26:50|2309|2308.7|2308.7|2308.4|2309|2308.7|2308.6|2308.3|9
1613485620000|2021-02-16 14:27:00|2309|2308.7|2309.3|2309|2309.3|2309|2308.6|2308.3|31
1613485630000|2021-02-16 14:27:10|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.2|2308.9|15
1613485640000|2021-02-16 14:27:20|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|9
1613485650000|2021-02-16 14:27:30|2308.8|2308.5|2307.9|2307.6|2308.8|2308.5|2307.6|2307.3|39
1613485660000|2021-02-16 14:27:40|2307.6|2307.3|2308.1|2307.8|2308.2|2307.9|2307.6|2307.3|18
1613485670000|2021-02-16 14:27:50|2308.4|2308.1|2308.7|2308.4|2308.7|2308.4|2308.4|2308.1|60
1613485680000|2021-02-16 14:28:00|2308.6|2308.3|2308.5|2308.2|2308.9|2308.6|2308.3|2308|28
1613485690000|2021-02-16 14:28:10|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2
1613485700000|2021-02-16 14:28:20|2307.9|2307.6|2308.1|2307.8|2308.2|2307.9|2307.9|2307.6|9
1613485710000|2021-02-16 14:28:30|2308.2|2307.9|2307.3|2307|2308.2|2307.9|2307.3|2307|48
1613485720000|2021-02-16 14:28:40|2307.4|2307.1|2307.7|2307.4|2307.9|2307.6|2307.4|2307.1|46
1613485730000|2021-02-16 14:28:50|2307.6|2307.3|2308.1|2307.8|2308.1|2307.8|2307.6|2307.3|40
1613485740000|2021-02-16 14:29:00|2308.2|2307.9|2308.7|2308.4|2308.7|2308.4|2308.2|2307.9|32
1613485750000|2021-02-16 14:29:10|2308.8|2308.5|2308.3|2308|2308.9|2308.6|2308.1|2307.8|32
1613485760000|2021-02-16 14:29:20|2308.4|2308.1|2308.6|2308.3|2308.7|2308.4|2308.3|2308|27
1613485770000|2021-02-16 14:29:30|2308.7|2308.4|2308.5|2308.2|2308.9|2308.6|2308.2|2307.9|198
1613485780000|2021-02-16 14:29:40|2308.7|2308.4|2309.4|2309.1|2309.5|2309.2|2308.7|2308.4|59
1613485790000|2021-02-16 14:29:50|2309.5|2309.2|2309.7|2309.4|2309.9|2309.6|2309.2|2308.9|119
1613485800000|2021-02-16 14:30:00|2310.4|2310.1|2312.3|2312|2312.4|2312.1|2310.4|2310.1|788
1613485810000|2021-02-16 14:30:10|2312.1|2311.8|2311.9|2311.6|2312.3|2312|2310.6|2310.3|288
1613485820000|2021-02-16 14:30:20|2311.5|2311.2|2311|2310.7|2311.8|2311.5|2310.6|2310.3|152
1613485830000|2021-02-16 14:30:30|2311.3|2311|2311.4|2311.1|2312.4|2312.1|2310.8|2310.5|409
1613485840000|2021-02-16 14:30:40|2311.5|2311.2|2311.1|2310.8|2311.6|2311.3|2310.6|2310.3|186
1613485850000|2021-02-16 14:30:50|2311|2310.7|2311.3|2311|2311.8|2311.5|2311|2310.7|125
1613485860000|2021-02-16 14:31:00|2311.5|2311.2|2311.2|2310.9|2311.8|2311.5|2310.9|2310.6|196
1613485870000|2021-02-16 14:31:10|2311.3|2311|2311.8|2311.5|2311.8|2311.5|2310.8|2310.5|227
1613485880000|2021-02-16 14:31:20|2311.6|2311.3|2310.7|2310.4|2311.6|2311.3|2310.4|2310.1|181
1613485890000|2021-02-16 14:31:30|2310.8|2310.5|2310.2|2309.9|2311.9|2311.6|2310.1|2309.8|260
1613485900000|2021-02-16 14:31:40|2310|2309.7|2308.4|2308.1|2310|2309.7|2308.2|2307.9|162
1613485910000|2021-02-16 14:31:50|2308|2307.7|2307.9|2307.6|2308.3|2308|2307.2|2306.9|188
1613485920000|2021-02-16 14:32:00|2308|2307.7|2308.2|2307.9|2309.5|2309.2|2307.8|2307.5|310
1613485930000|2021-02-16 14:32:10|2308.6|2308.3|2307.6|2307.3|2308.8|2308.5|2307.6|2307.3|79
1613485940000|2021-02-16 14:32:20|2307.8|2307.5|2307.1|2306.8|2307.9|2307.6|2307.1|2306.8|226
1613485950000|2021-02-16 14:32:30|2306.9|2306.6|2307.2|2306.9|2307.5|2307.2|2306.4|2306.1|115
1613485960000|2021-02-16 14:32:40|2307.7|2307.4|2307|2306.7|2307.7|2307.4|2306.7|2306.4|88
1613485970000|2021-02-16 14:32:50|2306.6|2306.3|2306.2|2305.9|2306.6|2306.3|2305.4|2305.1|194
1613485980000|2021-02-16 14:33:00|2306.7|2306.4|2306.3|2306|2307|2306.7|2305.2|2304.9|245
1613485990000|2021-02-16 14:33:10|2306.1|2305.8|2304.3|2304|2306.1|2305.8|2304.1|2303.8|320
1613486000000|2021-02-16 14:33:20|2304.4|2304.1|2305.5|2305.2|2305.8|2305.5|2304.1|2303.8|91
1613486010000|2021-02-16 14:33:30|2305.4|2305.1|2304.3|2304|2305.4|2305.1|2303.7|2303.4|255
1613486020000|2021-02-16 14:33:40|2304.4|2304.1|2305|2304.7|2305|2304.7|2303.5|2303.2|126
1613486030000|2021-02-16 14:33:50|2304.8|2304.5|2303.9|2303.6|2305|2304.7|2303.9|2303.6|79
1613486040000|2021-02-16 14:34:00|2303.7|2303.4|2300.8|2300.5|2303.7|2303.4|2300.3|2300|313
1613486050000|2021-02-16 14:34:10|2300.9|2300.6|2301.1|2300.8|2302.1|2301.8|2300.7|2300.4|211
1613486060000|2021-02-16 14:34:20|2301.3|2301|2302.6|2302.3|2302.6|2302.3|2300.9|2300.6|155
1613486070000|2021-02-16 14:34:30|2302.3|2302|2301.7|2301.4|2303.2|2302.9|2301.5|2301.2|421
1613486080000|2021-02-16 14:34:40|2301.9|2301.6|2305|2304.7|2305|2304.7|2301.9|2301.6|369
1613486090000|2021-02-16 14:34:50|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2303.6|2303.3|127
1613486100000|2021-02-16 14:35:00|2304.5|2304.2|2305.1|2304.8|2305.8|2305.5|2304.3|2304|159
1613486110000|2021-02-16 14:35:10|2305.3|2305|2305.7|2305.4|2306|2305.7|2305|2304.7|162
1613486120000|2021-02-16 14:35:20|2305.9|2305.6|2306.4|2306.1|2306.8|2306.5|2305.1|2304.8|163
1613486130000|2021-02-16 14:35:30|2305.9|2305.6|2307.5|2307.2|2307.5|2307.2|2305.9|2305.6|121
1613486140000|2021-02-16 14:35:40|2307.4|2307.1|2307.9|2307.6|2308|2307.7|2306.9|2306.6|157
1613486150000|2021-02-16 14:35:50|2308.1|2307.8|2305.3|2305|2308.2|2307.9|2304.9|2304.6|150
1613486160000|2021-02-16 14:36:00|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2303.1|2302.8|220
1613486170000|2021-02-16 14:36:10|2304.8|2304.5|2306.4|2306.1|2306.4|2306.1|2303.8|2303.5|187
1613486180000|2021-02-16 14:36:20|2306.2|2305.9|2307.2|2306.9|2307.3|2307|2305.9|2305.6|125
1613486190000|2021-02-16 14:36:30|2307.9|2307.6|2307.4|2307.1|2308.1|2307.8|2307|2306.7|96
1613486200000|2021-02-16 14:36:40|2307.3|2307|2305.5|2305.2|2307.3|2307|2305.1|2304.8|76
1613486210000|2021-02-16 14:36:50|2305.1|2304.8|2303.6|2303.3|2305.1|2304.8|2303.5|2303.2|89
1613486220000|2021-02-16 14:37:00|2303.2|2302.9|2302.6|2302.3|2303.5|2303.2|2301.7|2301.4|145
1613486230000|2021-02-16 14:37:10|2302.9|2302.6|2302.4|2302.1|2303.6|2303.3|2301.6|2301.3|82
1613486240000|2021-02-16 14:37:20|2302.7|2302.4|2302.5|2302.2|2303.5|2303.2|2301.7|2301.4|79
1613486250000|2021-02-16 14:37:30|2302.7|2302.4|2303.8|2303.5|2304.1|2303.8|2302.5|2302.2|129
1613486260000|2021-02-16 14:37:40|2304.1|2303.8|2303.9|2303.6|2304.6|2304.3|2303.4|2303.1|78
1613486270000|2021-02-16 14:37:50|2303.3|2303|2303.9|2303.6|2304.5|2304.2|2303.3|2303|65
1613486280000|2021-02-16 14:38:00|2303.6|2303.3|2303|2302.7|2304.1|2303.8|2302.6|2302.3|148
1613486290000|2021-02-16 14:38:10|2303.1|2302.8|2303.9|2303.6|2304.4|2304.1|2303|2302.7|115
1613486300000|2021-02-16 14:38:20|2304.2|2303.9|2304.1|2303.8|2304.4|2304.1|2303|2302.7|190
1613486310000|2021-02-16 14:38:30|2303.9|2303.6|2302.9|2302.6|2304|2303.7|2302.7|2302.4|151
1613486320000|2021-02-16 14:38:40|2302.7|2302.4|2303|2302.7|2303.4|2303.1|2302.2|2301.9|92
1613486330000|2021-02-16 14:38:50|2303.1|2302.8|2304|2303.7|2304|2303.7|2302.9|2302.6|112
1613486340000|2021-02-16 14:39:00|2303.9|2303.6|2303.9|2303.6|2305|2304.7|2303.6|2303.3|256
1613486350000|2021-02-16 14:39:10|2303.7|2303.4|2304|2303.7|2304.4|2304.1|2303.5|2303.2|74
1613486360000|2021-02-16 14:39:20|2304.1|2303.8|2303.2|2302.9|2304.9|2304.6|2303.2|2302.9|128
1613486370000|2021-02-16 14:39:30|2303.3|2303|2304.5|2304.2|2304.6|2304.3|2303.3|2303|77
1613486380000|2021-02-16 14:39:40|2304.4|2304.1|2303.5|2303.2|2304.4|2304.1|2303.4|2303.1|76
1613486390000|2021-02-16 14:39:50|2303.6|2303.3|2303.8|2303.5|2304|2303.7|2303.1|2302.8|82
1613486400000|2021-02-16 14:40:00|2304|2303.7|2302.2|2301.9|2304|2303.7|2300.8|2300.5|180
1613486410000|2021-02-16 14:40:10|2302.6|2302.3|2300.1|2299.8|2302.6|2302.3|2300.1|2299.8|123
1613486420000|2021-02-16 14:40:20|2299.9|2299.6|2298.3|2298|2299.9|2299.6|2298.1|2297.8|185
1613486430000|2021-02-16 14:40:30|2298.2|2297.9|2300.7|2300.4|2300.7|2300.4|2297.8|2297.5|157
1613486440000|2021-02-16 14:40:40|2300.3|2300|2298.7|2298.4|2300.3|2300|2298|2297.7|162
1613486450000|2021-02-16 14:40:50|2298.9|2298.6|2298.8|2298.5|2299.4|2299.1|2298.2|2297.9|97
1613486460000|2021-02-16 14:41:00|2299.6|2299.3|2299.7|2299.4|2300.1|2299.8|2299|2298.7|136
1613486470000|2021-02-16 14:41:10|2300|2299.7|2297.9|2297.6|2300.4|2300.1|2297.9|2297.6|108
1613486480000|2021-02-16 14:41:20|2297.4|2297.1|2298|2297.7|2298|2297.7|2297.4|2297.1|322
1613486490000|2021-02-16 14:41:30|2298.1|2297.8|2299.3|2299|2299.7|2299.4|2297.8|2297.5|116
1613486500000|2021-02-16 14:41:40|2299.1|2298.8|2299.6|2299.3|2299.9|2299.6|2298.7|2298.4|163
1613486510000|2021-02-16 14:41:50|2299.7|2299.4|2300.2|2299.9|2300.8|2300.5|2299.7|2299.4|103
1613486520000|2021-02-16 14:42:00|2300.7|2300.4|2298.8|2298.5|2301.1|2300.8|2298.8|2298.5|259
1613486530000|2021-02-16 14:42:10|2299|2298.7|2299.7|2299.4|2300.3|2300|2298.9|2298.6|103
1613486540000|2021-02-16 14:42:20|2299.6|2299.3|2299.1|2298.8|2300.2|2299.9|2299.1|2298.8|111
1613486550000|2021-02-16 14:42:30|2299.2|2298.9|2299.7|2299.4|2300|2299.7|2299.2|2298.9|123
1613486560000|2021-02-16 14:42:40|2299.2|2298.9|2300.3|2300|2300.3|2300|2298.9|2298.6|59
1613486570000|2021-02-16 14:42:50|2300.1|2299.8|2302.2|2301.9|2302.2|2301.9|2299.8|2299.5|80
1613486580000|2021-02-16 14:43:00|2302.1|2301.8|2301.7|2301.4|2302.4|2302.1|2301.7|2301.4|91
1613486590000|2021-02-16 14:43:10|2301.6|2301.3|2301.8|2301.5|2302.1|2301.8|2300.9|2300.6|264
1613486600000|2021-02-16 14:43:20|2302.1|2301.8|2301.4|2301.1|2302.8|2302.5|2301.4|2301.1|89
1613486610000|2021-02-16 14:43:30|2301.7|2301.4|2301.3|2301|2301.7|2301.4|2300.8|2300.5|175
1613486620000|2021-02-16 14:43:40|2301.2|2300.9|2301.9|2301.6|2302|2301.7|2301.1|2300.8|76
1613486630000|2021-02-16 14:43:50|2301.8|2301.5|2302.3|2302|2302.8|2302.5|2301.8|2301.5|53
1613486640000|2021-02-16 14:44:00|2301.8|2301.5|2302.1|2301.8|2302.2|2301.9|2301.6|2301.3|139
1613486650000|2021-02-16 14:44:10|2302|2301.7|2302.3|2302|2302.4|2302.1|2301.9|2301.6|27
1613486660000|2021-02-16 14:44:20|2302|2301.7|2303.3|2303|2303.4|2303.1|2301.7|2301.4|73
1613486670000|2021-02-16 14:44:30|2303.1|2302.8|2303.4|2303.1|2303.5|2303.2|2303|2302.7|59
1613486680000|2021-02-16 14:44:40|2303.7|2303.4|2302.8|2302.5|2304.1|2303.8|2302.8|2302.5|84
1613486690000|2021-02-16 14:44:50|2303|2302.7|2302.2|2301.9|2303.1|2302.8|2302.2|2301.9|52
1613486700000|2021-02-16 14:45:00|2302.5|2302.2|2302.3|2302|2303.2|2302.9|2302|2301.7|160
1613486710000|2021-02-16 14:45:10|2302.1|2301.8|2302.6|2302.3|2303.1|2302.8|2302|2301.7|87
1613486720000|2021-02-16 14:45:20|2302.5|2302.2|2301.7|2301.4|2302.6|2302.3|2301.7|2301.4|58
1613486730000|2021-02-16 14:45:30|2301.6|2301.3|2301.5|2301.2|2302.4|2302.1|2301.4|2301.1|54
1613486740000|2021-02-16 14:45:40|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2300.7|2300.4|84
1613486750000|2021-02-16 14:45:50|2301.3|2301|2301.5|2301.2|2301.7|2301.4|2300.9|2300.6|60
1613486760000|2021-02-16 14:46:00|2301.4|2301.1|2300.6|2300.3|2301.5|2301.2|2300.1|2299.8|158
1613486770000|2021-02-16 14:46:10|2300.7|2300.4|2300.2|2299.9|2301.2|2300.9|2300.1|2299.8|124
1613486780000|2021-02-16 14:46:20|2299.8|2299.5|2299.8|2299.5|2300|2299.7|2299.6|2299.3|108
1613486790000|2021-02-16 14:46:30|2299.6|2299.3|2300.4|2300.1|2300.6|2300.3|2299.3|2299|105
1613486800000|2021-02-16 14:46:40|2300.5|2300.2|2301.2|2300.9|2301.4|2301.1|2300.5|2300.2|26
1613486810000|2021-02-16 14:46:50|2301|2300.7|2300.4|2300.1|2301.2|2300.9|2300.1|2299.8|31
1613486820000|2021-02-16 14:47:00|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2299.2|2298.9|44
1613486830000|2021-02-16 14:47:10|2300.5|2300.2|2301.2|2300.9|2301.4|2301.1|2300.4|2300.1|28
1613486840000|2021-02-16 14:47:20|2301.3|2301|2301.5|2301.2|2301.6|2301.3|2300.8|2300.5|30
1613486850000|2021-02-16 14:47:30|2301.6|2301.3|2300.7|2300.4|2302.1|2301.8|2300.7|2300.4|53
1613486860000|2021-02-16 14:47:40|2301|2300.7|2301.2|2300.9|2301.8|2301.5|2300.9|2300.6|53
1613486870000|2021-02-16 14:47:50|2300.8|2300.5|2300.8|2300.5|2301.1|2300.8|2300.5|2300.2|21
1613486880000|2021-02-16 14:48:00|2300.9|2300.6|2301.7|2301.4|2301.7|2301.4|2300.5|2300.2|72
1613486890000|2021-02-16 14:48:10|2301.6|2301.3|2301.6|2301.3|2302|2301.7|2301.2|2300.9|77
1613486900000|2021-02-16 14:48:20|2301.3|2301|2302.1|2301.8|2302.1|2301.8|2301.3|2301|24
1613486910000|2021-02-16 14:48:30|2302|2301.7|2301|2300.7|2302|2301.7|2300.4|2300.1|188
1613486920000|2021-02-16 14:48:40|2300.8|2300.5|2301.4|2301.1|2301.4|2301.1|2300.6|2300.3|33
1613486930000|2021-02-16 14:48:50|2301.1|2300.8|2300.4|2300.1|2301.1|2300.8|2300.2|2299.9|19
1613486940000|2021-02-16 14:49:00|2300.3|2300|2299.9|2299.6|2300.3|2300|2299.4|2299.1|51
1613486950000|2021-02-16 14:49:10|2299.8|2299.5|2299.6|2299.3|2300|2299.7|2299.5|2299.2|35
1613486960000|2021-02-16 14:49:20|2299.7|2299.4|2300.9|2300.6|2301|2300.7|2299.7|2299.4|61
1613486970000|2021-02-16 14:49:30|2301|2300.7|2300.1|2299.8|2301|2300.7|2299.9|2299.6|24
1613486980000|2021-02-16 14:49:40|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.5|2299.2|37
1613486990000|2021-02-16 14:49:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.5|2299.2|37
1613487000000|2021-02-16 14:50:00|2299.9|2299.6|2299.4|2299.1|2300.7|2300.4|2298.9|2298.6|106
1613487010000|2021-02-16 14:50:10|2299.2|2298.9|2298.6|2298.3|2299.5|2299.2|2298.5|2298.2|60
1613487020000|2021-02-16 14:50:20|2298.8|2298.5|2298.7|2298.4|2299.5|2299.2|2298.4|2298.1|69
1613487030000|2021-02-16 14:50:30|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2297.6|2297.3|101
1613487040000|2021-02-16 14:50:40|2298.4|2298.1|2298.9|2298.6|2299|2298.7|2298.2|2297.9|52
1613487050000|2021-02-16 14:50:50|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2298.7|2298.4|23
1613487060000|2021-02-16 14:51:00|2298.9|2298.6|2298.5|2298.2|2299.6|2299.3|2298.4|2298.1|83
1613487070000|2021-02-16 14:51:10|2298.3|2298|2297.7|2297.4|2298.4|2298.1|2297.5|2297.2|91
1613487080000|2021-02-16 14:51:20|2297.5|2297.2|2298.4|2298.1|2298.7|2298.4|2297.4|2297.1|56
1613487090000|2021-02-16 14:51:30|2298.3|2298|2297.9|2297.6|2298.3|2298|2297.8|2297.5|76
1613487100000|2021-02-16 14:51:40|2298.2|2297.9|2297.6|2297.3|2298.2|2297.9|2297.4|2297.1|77
1613487110000|2021-02-16 14:51:50|2297.7|2297.4|2296.7|2296.4|2297.7|2297.4|2296.7|2296.4|95
1613487120000|2021-02-16 14:52:00|2296.6|2296.3|2296.5|2296.2|2296.9|2296.6|2296.1|2295.8|139
1613487130000|2021-02-16 14:52:10|2296.9|2296.6|2297.3|2297|2297.5|2297.2|2296.6|2296.3|65
1613487140000|2021-02-16 14:52:20|2297.2|2296.9|2296.8|2296.5|2297.5|2297.2|2296.6|2296.3|59
1613487150000|2021-02-16 14:52:30|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.2|2295.9|96
1613487160000|2021-02-16 14:52:40|2296.5|2296.2|2296|2295.7|2297|2296.7|2296|2295.7|340
1613487170000|2021-02-16 14:52:50|2296.4|2296.1|2296.7|2296.4|2297|2296.7|2296.2|2295.9|78
1613487180000|2021-02-16 14:53:00|2297.1|2296.8|2298.5|2298.2|2298.8|2298.5|2297|2296.7|100
1613487190000|2021-02-16 14:53:10|2298.1|2297.8|2298.6|2298.3|2298.8|2298.5|2298|2297.7|46
1613487200000|2021-02-16 14:53:20|2298.7|2298.4|2298.7|2298.4|2298.9|2298.6|2297.9|2297.6|84
1613487210000|2021-02-16 14:53:30|2298.8|2298.5|2298.8|2298.5|2299.3|2299|2298.6|2298.3|62
1613487220000|2021-02-16 14:53:40|2298.7|2298.4|2297.6|2297.3|2298.7|2298.4|2297.6|2297.3|48
1613487230000|2021-02-16 14:53:50|2297.1|2296.8|2297.4|2297.1|2297.9|2297.6|2297.1|2296.8|49
1613487240000|2021-02-16 14:54:00|2297.5|2297.2|2298.4|2298.1|2298.8|2298.5|2297.5|2297.2|89
1613487250000|2021-02-16 14:54:10|2298.7|2298.4|2298.1|2297.8|2298.7|2298.4|2297.8|2297.5|47
1613487260000|2021-02-16 14:54:20|2298.2|2297.9|2297.2|2296.9|2298.2|2297.9|2297.2|2296.9|25
1613487270000|2021-02-16 14:54:30|2296.8|2296.5|2296.2|2295.9|2296.9|2296.6|2296.2|2295.9|50
1613487280000|2021-02-16 14:54:40|2296.1|2295.8|2295.6|2295.3|2296.1|2295.8|2295|2294.7|225
1613487290000|2021-02-16 14:54:50|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.1|2294.8|75
1613487300000|2021-02-16 14:55:00|2295.7|2295.4|2296.9|2296.6|2297.6|2297.3|2295.4|2295.1|172
1613487310000|2021-02-16 14:55:10|2296.7|2296.4|2297.1|2296.8|2297.2|2296.9|2296.6|2296.3|45
1613487320000|2021-02-16 14:55:20|2297.6|2297.3|2296.5|2296.2|2297.6|2297.3|2296.3|2296|54
1613487330000|2021-02-16 14:55:30|2296.2|2295.9|2296|2295.7|2296.3|2296|2295.3|2295|79
1613487340000|2021-02-16 14:55:40|2295.9|2295.6|2297|2296.7|2297|2296.7|2295.4|2295.1|175
1613487350000|2021-02-16 14:55:50|2296.7|2296.4|2296.1|2295.8|2296.9|2296.6|2296.1|2295.8|55
1613487360000|2021-02-16 14:56:00|2296|2295.7|2295.5|2295.2|2296.3|2296|2295.1|2294.8|77
1613487370000|2021-02-16 14:56:10|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2294.9|2294.6|49
1613487380000|2021-02-16 14:56:20|2295.4|2295.1|2295.1|2294.8|2295.6|2295.3|2295.1|2294.8|37
1613487390000|2021-02-16 14:56:30|2295.2|2294.9|2295.7|2295.4|2296|2295.7|2295.2|2294.9|84
1613487400000|2021-02-16 14:56:40|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2294.9|2294.6|58
1613487410000|2021-02-16 14:56:50|2295.2|2294.9|2295.4|2295.1|2295.5|2295.2|2295|2294.7|58
1613487420000|2021-02-16 14:57:00|2295.1|2294.8|2295.9|2295.6|2296.6|2296.3|2295.1|2294.8|92
1613487430000|2021-02-16 14:57:10|2295.5|2295.2|2295.5|2295.2|2295.8|2295.5|2295|2294.7|57
1613487440000|2021-02-16 14:57:20|2295.4|2295.1|2294.8|2294.5|2295.4|2295.1|2294.6|2294.3|78
1613487450000|2021-02-16 14:57:30|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2293.9|2293.6|216
1613487460000|2021-02-16 14:57:40|2294.7|2294.4|2296.4|2296.1|2296.4|2296.1|2294.7|2294.4|119
1613487470000|2021-02-16 14:57:50|2296.3|2296|2295.9|2295.6|2296.8|2296.5|2295.8|2295.5|70
1613487480000|2021-02-16 14:58:00|2296.2|2295.9|2295.2|2294.9|2296.2|2295.9|2295|2294.7|75
1613487490000|2021-02-16 14:58:10|2295.3|2295|2294.1|2293.8|2295.3|2295|2294.1|2293.8|56
1613487500000|2021-02-16 14:58:20|2294.3|2294|2293.5|2293.2|2294.5|2294.2|2293.5|2293.2|119
1613487510000|2021-02-16 14:58:30|2293.3|2293|2293.5|2293.2|2293.6|2293.3|2293|2292.7|101
1613487520000|2021-02-16 14:58:40|2293.8|2293.5|2293.7|2293.4|2294.1|2293.8|2293.6|2293.3|69
1613487530000|2021-02-16 14:58:50|2293.9|2293.6|2293.5|2293.2|2294.1|2293.8|2293.2|2292.9|62
1613487540000|2021-02-16 14:59:00|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2292.4|2292.1|217
1613487550000|2021-02-16 14:59:10|2293.3|2293|2293.5|2293.2|2293.6|2293.3|2293.2|2292.9|56
1613487560000|2021-02-16 14:59:20|2293.9|2293.6|2294.1|2293.8|2294.2|2293.9|2293.5|2293.2|48
1613487570000|2021-02-16 14:59:30|2294|2293.7|2293|2292.7|2294.1|2293.8|2292.8|2292.5|69
1613487580000|2021-02-16 14:59:40|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2292.9|2292.6|84
1613487590000|2021-02-16 14:59:50|2292.7|2292.4|2292|2291.7|2292.8|2292.5|2291.7|2291.4|131
1613487600000|2021-02-16 15:00:00|2292.9|2292.6|2293.1|2292.8|2293.3|2293|2291.6|2291.3|288
1613487610000|2021-02-16 15:00:10|2293.2|2292.9|2294.8|2294.5|2294.8|2294.5|2293.2|2292.9|133
1613487620000|2021-02-16 15:00:20|2294.9|2294.6|2294.6|2294.3|2295.1|2294.8|2294.4|2294.1|56
1613487630000|2021-02-16 15:00:30|2294.3|2294|2294.2|2293.9|2294.3|2294|2293.6|2293.3|91
1613487640000|2021-02-16 15:00:40|2294.4|2294.1|2293.9|2293.6|2294.7|2294.4|2293.7|2293.4|51
1613487650000|2021-02-16 15:00:50|2294|2293.7|2294.9|2294.6|2294.9|2294.6|2292.9|2292.6|124
1613487660000|2021-02-16 15:01:00|2295.4|2295.1|2294.9|2294.6|2296|2295.7|2294.9|2294.6|60
1613487670000|2021-02-16 15:01:10|2295|2294.7|2295.2|2294.9|2295.3|2295|2294.9|2294.6|115
1613487680000|2021-02-16 15:01:20|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.6|2294.3|51
1613487690000|2021-02-16 15:01:30|2294.4|2294.1|2293.1|2292.8|2294.4|2294.1|2293|2292.7|84
1613487700000|2021-02-16 15:01:40|2293.2|2292.9|2291.3|2291|2293.2|2292.9|2291.1|2290.8|184
1613487710000|2021-02-16 15:01:50|2291.2|2290.9|2292.2|2291.9|2292.5|2292.2|2291.2|2290.9|179
1613487720000|2021-02-16 15:02:00|2292.3|2292|2293.2|2292.9|2293.2|2292.9|2291.7|2291.4|113
1613487730000|2021-02-16 15:02:10|2293.4|2293.1|2293.3|2293|2293.9|2293.6|2292.9|2292.6|102
1613487740000|2021-02-16 15:02:20|2293.1|2292.8|2293.9|2293.6|2294.3|2294|2292.7|2292.4|51
1613487750000|2021-02-16 15:02:30|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.3|2293|16
1613487760000|2021-02-16 15:02:40|2293.9|2293.6|2295.6|2295.3|2295.7|2295.4|2293.9|2293.6|226
1613487770000|2021-02-16 15:02:50|2295.7|2295.4|2294.7|2294.4|2295.9|2295.6|2294.3|2294|75
1613487780000|2021-02-16 15:03:00|2294.6|2294.3|2295.8|2295.5|2295.8|2295.5|2294.6|2294.3|74
1613487790000|2021-02-16 15:03:10|2295.7|2295.4|2296.9|2296.6|2296.9|2296.6|2295.5|2295.2|103
1613487800000|2021-02-16 15:03:20|2296.1|2295.8|2296.6|2296.3|2296.9|2296.6|2296.1|2295.8|98
1613487810000|2021-02-16 15:03:30|2296.4|2296.1|2296.8|2296.5|2296.9|2296.6|2296.3|2296|84
1613487820000|2021-02-16 15:03:40|2296.6|2296.3|2296.8|2296.5|2297.1|2296.8|2296.4|2296.1|106
1613487830000|2021-02-16 15:03:50|2296.4|2296.1|2296.1|2295.8|2296.7|2296.4|2296.1|2295.8|22
1613487840000|2021-02-16 15:04:00|2296|2295.7|2295.7|2295.4|2296.8|2296.5|2295.7|2295.4|89
1613487850000|2021-02-16 15:04:10|2295.8|2295.5|2296.1|2295.8|2296.3|2296|2295.6|2295.3|287
1613487860000|2021-02-16 15:04:20|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2295.9|2295.6|282
1613487870000|2021-02-16 15:04:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2295.9|2295.6|206
1613487880000|2021-02-16 15:04:40|2296.3|2296|2296.6|2296.3|2296.9|2296.6|2296.3|2296|47
1613487890000|2021-02-16 15:04:50|2296.4|2296.1|2295.6|2295.3|2296.6|2296.3|2295.6|2295.3|50
1613487900000|2021-02-16 15:05:00|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2294.7|2294.4|85
1613487910000|2021-02-16 15:05:10|2295|2294.7|2294.4|2294.1|2295.2|2294.9|2294.4|2294.1|53
1613487920000|2021-02-16 15:05:20|2294.5|2294.2|2294.8|2294.5|2295.3|2295|2294|2293.7|69
1613487930000|2021-02-16 15:05:30|2294.5|2294.2|2295.5|2295.2|2295.5|2295.2|2294.4|2294.1|50
1613487940000|2021-02-16 15:05:40|2295.4|2295.1|2294.1|2293.8|2295.4|2295.1|2293.8|2293.5|73
1613487950000|2021-02-16 15:05:50|2294.3|2294|2294.6|2294.3|2294.9|2294.6|2294.1|2293.8|49
1613487960000|2021-02-16 15:06:00|2294.5|2294.2|2294|2293.7|2294.5|2294.2|2294|2293.7|36
1613487970000|2021-02-16 15:06:10|2293.9|2293.6|2292.6|2292.3|2294|2293.7|2292.6|2292.3|73
1613487980000|2021-02-16 15:06:20|2292.8|2292.5|2293.7|2293.4|2294|2293.7|2292.8|2292.5|80
1613487990000|2021-02-16 15:06:30|2294|2293.7|2292.8|2292.5|2294.2|2293.9|2292.8|2292.5|34
1613488000000|2021-02-16 15:06:40|2293.5|2293.2|2292.9|2292.6|2293.6|2293.3|2292.7|2292.4|159
1613488010000|2021-02-16 15:06:50|2293.1|2292.8|2294.3|2294|2294.5|2294.2|2293.1|2292.8|48
1613488020000|2021-02-16 15:07:00|2294.2|2293.9|2294.1|2293.8|2294.8|2294.5|2293.8|2293.5|37
1613488030000|2021-02-16 15:07:10|2294|2293.7|2294.7|2294.4|2294.9|2294.6|2294|2293.7|18
1613488040000|2021-02-16 15:07:20|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.1|2293.8|39
1613488050000|2021-02-16 15:07:30|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2294.8|2294.5|46
1613488060000|2021-02-16 15:07:40|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.5|2294.2|25
1613488070000|2021-02-16 15:07:50|2295.1|2294.8|2294.8|2294.5|2295.2|2294.9|2294.8|2294.5|19
1613488080000|2021-02-16 15:08:00|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2294.6|2294.3|30
1613488090000|2021-02-16 15:08:10|2295.3|2295|2294.7|2294.4|2295.3|2295|2294.5|2294.2|121
1613488100000|2021-02-16 15:08:20|2294.9|2294.6|2295.7|2295.4|2295.7|2295.4|2294.8|2294.5|264
1613488110000|2021-02-16 15:08:30|2295.8|2295.5|2297|2296.7|2297.4|2297.1|2295.8|2295.5|262
1613488120000|2021-02-16 15:08:40|2297.1|2296.8|2296.4|2296.1|2297.1|2296.8|2295.8|2295.5|48
1613488130000|2021-02-16 15:08:50|2296|2295.7|2296.1|2295.8|2296.3|2296|2295.6|2295.3|103
1613488140000|2021-02-16 15:09:00|2295.9|2295.6|2296.4|2296.1|2296.4|2296.1|2295.8|2295.5|95
1613488150000|2021-02-16 15:09:10|2296.5|2296.2|2296.6|2296.3|2297|2296.7|2296.5|2296.2|207
1613488160000|2021-02-16 15:09:20|2296.7|2296.4|2296.6|2296.3|2296.9|2296.6|2295.9|2295.6|131
1613488170000|2021-02-16 15:09:30|2296.8|2296.5|2297.2|2296.9|2297.5|2297.2|2296.6|2296.3|488
1613488180000|2021-02-16 15:09:40|2297.3|2297|2297|2296.7|2297.5|2297.2|2296.8|2296.5|298
1613488190000|2021-02-16 15:09:50|2296.9|2296.6|2296.3|2296|2296.9|2296.6|2296|2295.7|216
1613488200000|2021-02-16 15:10:00|2296.4|2296.1|2295.1|2294.8|2296.4|2296.1|2294.6|2294.3|184
1613488210000|2021-02-16 15:10:10|2295.4|2295.1|2295.8|2295.5|2296.1|2295.8|2295.3|2295|84
1613488220000|2021-02-16 15:10:20|2295.7|2295.4|2295.8|2295.5|2296|2295.7|2295.5|2295.2|37
1613488230000|2021-02-16 15:10:30|2296|2295.7|2295.1|2294.8|2296|2295.7|2294.9|2294.6|48
1613488240000|2021-02-16 15:10:40|2294.9|2294.6|2294.8|2294.5|2295.2|2294.9|2294.3|2294|74
1613488250000|2021-02-16 15:10:50|2295|2294.7|2295|2294.7|2295.3|2295|2294.2|2293.9|59
1613488260000|2021-02-16 15:11:00|2294.7|2294.4|2293.5|2293.2|2294.9|2294.6|2293.5|2293.2|68
1613488270000|2021-02-16 15:11:10|2293.6|2293.3|2293.3|2293|2293.9|2293.6|2293.3|2293|52
1613488280000|2021-02-16 15:11:20|2293|2292.7|2293.2|2292.9|2293.5|2293.2|2293|2292.7|42
1613488290000|2021-02-16 15:11:30|2293.1|2292.8|2293.4|2293.1|2293.4|2293.1|2292|2291.7|70
1613488300000|2021-02-16 15:11:40|2293|2292.7|2293.8|2293.5|2293.8|2293.5|2292.9|2292.6|62
1613488310000|2021-02-16 15:11:50|2293.9|2293.6|2293.7|2293.4|2294.5|2294.2|2293.6|2293.3|61
1613488320000|2021-02-16 15:12:00|2293.8|2293.5|2293.3|2293|2293.9|2293.6|2293.3|2293|51
1613488330000|2021-02-16 15:12:10|2293|2292.7|2294|2293.7|2294.4|2294.1|2293|2292.7|71
1613488340000|2021-02-16 15:12:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2292.8|2292.5|77
1613488350000|2021-02-16 15:12:30|2293.9|2293.6|2294|2293.7|2294.3|2294|2293.8|2293.5|39
1613488360000|2021-02-16 15:12:40|2294.1|2293.8|2293.8|2293.5|2294.3|2294|2293.7|2293.4|20
1613488370000|2021-02-16 15:12:50|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2292.7|2292.4|75
1613488380000|2021-02-16 15:13:00|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|25
1613488390000|2021-02-16 15:13:10|2293.5|2293.2|2292.7|2292.4|2293.5|2293.2|2292.5|2292.2|46
1613488400000|2021-02-16 15:13:20|2292.8|2292.5|2292.7|2292.4|2293.2|2292.9|2292.4|2292.1|61
1613488410000|2021-02-16 15:13:30|2292.6|2292.3|2293.1|2292.8|2293.3|2293|2292.1|2291.8|129
1613488420000|2021-02-16 15:13:40|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2292.8|2292.5|85
1613488430000|2021-02-16 15:13:50|2294.2|2293.9|2294.3|2294|2294.6|2294.3|2294|2293.7|229
1613488440000|2021-02-16 15:14:00|2294|2293.7|2294|2293.7|2294.6|2294.3|2294|2293.7|44
1613488450000|2021-02-16 15:14:10|2294.2|2293.9|2295|2294.7|2295.1|2294.8|2294.1|2293.8|82
1613488460000|2021-02-16 15:14:20|2294.9|2294.6|2293.1|2292.8|2294.9|2294.6|2293.1|2292.8|37
1613488470000|2021-02-16 15:14:30|2293.2|2292.9|2293.5|2293.2|2294|2293.7|2293.1|2292.8|25
1613488480000|2021-02-16 15:14:40|2293|2292.7|2293.6|2293.3|2293.6|2293.3|2292.9|2292.6|17
1613488490000|2021-02-16 15:14:50|2293.4|2293.1|2292.8|2292.5|2293.4|2293.1|2292.8|2292.5|28
1613488500000|2021-02-16 15:15:00|2293.3|2293|2294.2|2293.9|2294.2|2293.9|2293.1|2292.8|55
1613488510000|2021-02-16 15:15:10|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.2|2292.9|97
1613488520000|2021-02-16 15:15:20|2293.3|2293|2293.7|2293.4|2293.9|2293.6|2293.1|2292.8|34
1613488530000|2021-02-16 15:15:30|2293.9|2293.6|2293.9|2293.6|2294.3|2294|2293.9|2293.6|29
1613488540000|2021-02-16 15:15:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2293.7|2293.4|27
1613488550000|2021-02-16 15:15:50|2294.3|2294|2295|2294.7|2295|2294.7|2293.8|2293.5|45
1613488560000|2021-02-16 15:16:00|2295.2|2294.9|2295|2294.7|2295.8|2295.5|2295|2294.7|36
1613488570000|2021-02-16 15:16:10|2294.9|2294.6|2295.3|2295|2295.3|2295|2294.6|2294.3|54
1613488580000|2021-02-16 15:16:20|2295.6|2295.3|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|23
1613488590000|2021-02-16 15:16:30|2295.2|2294.9|2294.6|2294.3|2295.2|2294.9|2294.2|2293.9|194
1613488600000|2021-02-16 15:16:40|2294.7|2294.4|2294.9|2294.6|2295.6|2295.3|2294.6|2294.3|63
1613488610000|2021-02-16 15:16:50|2294.7|2294.4|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|30
1613488620000|2021-02-16 15:17:00|2294.5|2294.2|2295|2294.7|2295.5|2295.2|2294.5|2294.2|20
1613488630000|2021-02-16 15:17:10|2295.2|2294.9|2295.7|2295.4|2295.7|2295.4|2295.2|2294.9|13
1613488640000|2021-02-16 15:17:20|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2294.7|2294.4|36
1613488650000|2021-02-16 15:17:30|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|35
1613488660000|2021-02-16 15:17:40|2296.2|2295.9|2296.2|2295.9|2296.5|2296.2|2295.7|2295.4|96
1613488670000|2021-02-16 15:17:50|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2295.8|2295.5|48
1613488680000|2021-02-16 15:18:00|2296.4|2296.1|2297.6|2297.3|2297.6|2297.3|2296.4|2296.1|67
1613488690000|2021-02-16 15:18:10|2297.9|2297.6|2298.1|2297.8|2298.3|2298|2297.7|2297.4|74
1613488700000|2021-02-16 15:18:20|2298.2|2297.9|2299.5|2299.2|2299.5|2299.2|2298.1|2297.8|83
1613488710000|2021-02-16 15:18:30|2299.4|2299.1|2299.1|2298.8|2299.7|2299.4|2298.8|2298.5|42
1613488720000|2021-02-16 15:18:40|2299|2298.7|2300.2|2299.9|2300.2|2299.9|2299|2298.7|49
1613488730000|2021-02-16 15:18:50|2300|2299.7|2300.4|2300.1|2300.4|2300.1|2299.8|2299.5|41
1613488740000|2021-02-16 15:19:00|2300.7|2300.4|2300.6|2300.3|2301|2300.7|2300.6|2300.3|172
1613488750000|2021-02-16 15:19:10|2300.7|2300.4|2299.8|2299.5|2300.8|2300.5|2299.8|2299.5|82
1613488760000|2021-02-16 15:19:20|2300|2299.7|2299.6|2299.3|2300|2299.7|2299|2298.7|48
1613488770000|2021-02-16 15:19:30|2299.4|2299.1|2300.5|2300.2|2300.5|2300.2|2299.4|2299.1|66
1613488780000|2021-02-16 15:19:40|2300.7|2300.4|2300.9|2300.6|2301.2|2300.9|2300.5|2300.2|108
1613488790000|2021-02-16 15:19:50|2300.8|2300.5|2300.6|2300.3|2301|2300.7|2300.2|2299.9|57
1613488800000|2021-02-16 15:20:00|2300.8|2300.5|2300.2|2299.9|2300.8|2300.5|2300|2299.7|62
1613488810000|2021-02-16 15:20:10|2300.1|2299.8|2300.5|2300.2|2300.5|2300.2|2299.5|2299.2|195
1613488820000|2021-02-16 15:20:20|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2299.3|2299|363
1613488830000|2021-02-16 15:20:30|2300.3|2300|2300.5|2300.2|2300.9|2300.6|2300.1|2299.8|199
1613488840000|2021-02-16 15:20:40|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.6|2300.3|62
1613488850000|2021-02-16 15:20:50|2300.9|2300.6|2301.6|2301.3|2301.6|2301.3|2300.9|2300.6|63
1613488860000|2021-02-16 15:21:00|2301.7|2301.4|2302|2301.7|2302.1|2301.8|2301.6|2301.3|82
1613488870000|2021-02-16 15:21:10|2301.8|2301.5|2302.1|2301.8|2302.3|2302|2301.7|2301.4|38
1613488880000|2021-02-16 15:21:20|2301.9|2301.6|2302|2301.7|2302.5|2302.2|2301.8|2301.5|28
1613488890000|2021-02-16 15:21:30|2302.3|2302|2302.5|2302.2|2302.6|2302.3|2302.3|2302|31
1613488900000|2021-02-16 15:21:40|2302.7|2302.4|2301.6|2301.3|2302.8|2302.5|2301.6|2301.3|50
1613488910000|2021-02-16 15:21:50|2301.7|2301.4|2302.1|2301.8|2302.3|2302|2301.6|2301.3|32
1613488920000|2021-02-16 15:22:00|2302.2|2301.9|2300.9|2300.6|2302.2|2301.9|2300.8|2300.5|51
1613488930000|2021-02-16 15:22:10|2300.8|2300.5|2300.1|2299.8|2300.8|2300.5|2300|2299.7|37
1613488940000|2021-02-16 15:22:20|2300.2|2299.9|2299.2|2298.9|2300.2|2299.9|2299.2|2298.9|212
1613488950000|2021-02-16 15:22:30|2299|2298.7|2300.8|2300.5|2300.8|2300.5|2299|2298.7|332
1613488960000|2021-02-16 15:22:40|2300.7|2300.4|2300.2|2299.9|2300.7|2300.4|2300|2299.7|34
1613488970000|2021-02-16 15:22:50|2300|2299.7|2301.1|2300.8|2301.1|2300.8|2300|2299.7|30
1613488980000|2021-02-16 15:23:00|2301.2|2300.9|2301.6|2301.3|2301.6|2301.3|2301|2300.7|47
1613488990000|2021-02-16 15:23:10|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|22
1613489000000|2021-02-16 15:23:20|2301.1|2300.8|2300.4|2300.1|2301.1|2300.8|2300.4|2300.1|22
1613489010000|2021-02-16 15:23:30|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2299.8|2299.5|80
1613489020000|2021-02-16 15:23:40|2300.3|2300|2300.6|2300.3|2300.8|2300.5|2300.3|2300|94
1613489030000|2021-02-16 15:23:50|2300.7|2300.4|2300.8|2300.5|2301.2|2300.9|2300.7|2300.4|33
1613489040000|2021-02-16 15:24:00|2301|2300.7|2300.4|2300.1|2301|2300.7|2300.4|2300.1|57
1613489050000|2021-02-16 15:24:10|2300.1|2299.8|2299.6|2299.3|2300.2|2299.9|2299.6|2299.3|25
1613489060000|2021-02-16 15:24:20|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.1|2298.8|43
1613489070000|2021-02-16 15:24:30|2299.7|2299.4|2299.7|2299.4|2299.9|2299.6|2299.6|2299.3|13
1613489080000|2021-02-16 15:24:40|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.5|2299.2|26
1613489090000|2021-02-16 15:24:50|2300|2299.7|2299.7|2299.4|2300.1|2299.8|2299.6|2299.3|11
1613489100000|2021-02-16 15:25:00|2299.8|2299.5|2299.1|2298.8|2300.1|2299.8|2299|2298.7|72
1613489110000|2021-02-16 15:25:10|2299|2298.7|2298.8|2298.5|2299.4|2299.1|2298.4|2298.1|83
1613489120000|2021-02-16 15:25:20|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2297.9|2297.6|75
1613489130000|2021-02-16 15:25:30|2298.9|2298.6|2299.3|2299|2299.3|2299|2298.4|2298.1|23
1613489140000|2021-02-16 15:25:40|2299|2298.7|2299|2298.7|2299.5|2299.2|2298.9|2298.6|22
1613489150000|2021-02-16 15:25:50|2298.9|2298.6|2300.3|2300|2300.3|2300|2298.8|2298.5|26
1613489160000|2021-02-16 15:26:00|2300.8|2300.5|2300.6|2300.3|2302.1|2301.8|2300.4|2300.1|306
1613489170000|2021-02-16 15:26:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2299.4|2299.1|65
1613489180000|2021-02-16 15:26:20|2300.3|2300|2301.2|2300.9|2301.2|2300.9|2300.2|2299.9|200
1613489190000|2021-02-16 15:26:30|2301|2300.7|2300.9|2300.6|2301.1|2300.8|2300.6|2300.3|18
1613489200000|2021-02-16 15:26:40|2301.1|2300.8|2301|2300.7|2301.7|2301.4|2301|2300.7|23
1613489210000|2021-02-16 15:26:50|2300.8|2300.5|2301.1|2300.8|2301.1|2300.8|2300.5|2300.2|32
1613489220000|2021-02-16 15:27:00|2301|2300.7|2301.5|2301.2|2301.6|2301.3|2301|2300.7|55
1613489230000|2021-02-16 15:27:10|2301.7|2301.4|2301.2|2300.9|2302|2301.7|2301.2|2300.9|32
1613489240000|2021-02-16 15:27:20|2301.3|2301|2301.4|2301.1|2301.5|2301.2|2301.2|2300.9|29
1613489250000|2021-02-16 15:27:30|2301.5|2301.2|2302|2301.7|2302|2301.7|2301.5|2301.2|16
1613489260000|2021-02-16 15:27:40|2301.9|2301.6|2301.7|2301.4|2302|2301.7|2301.5|2301.2|41
1613489270000|2021-02-16 15:27:50|2301.9|2301.6|2302.4|2302.1|2302.4|2302.1|2301.8|2301.5|174
1613489280000|2021-02-16 15:28:00|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2301.8|2301.5|58
1613489290000|2021-02-16 15:28:10|2302.2|2301.9|2302.3|2302|2302.4|2302.1|2302.1|2301.8|27
1613489300000|2021-02-16 15:28:20|2302.2|2301.9|2302.4|2302.1|2302.5|2302.2|2302.1|2301.8|35
1613489310000|2021-02-16 15:28:30|2302.2|2301.9|2303.2|2302.9|2303.3|2303|2302.2|2301.9|50
1613489320000|2021-02-16 15:28:40|2303.4|2303.1|2302.4|2302.1|2303.4|2303.1|2302.4|2302.1|31
1613489330000|2021-02-16 15:28:50|2302.2|2301.9|2302.5|2302.2|2302.6|2302.3|2302.2|2301.9|37
1613489340000|2021-02-16 15:29:00|2302.4|2302.1|2302.8|2302.5|2302.8|2302.5|2302.2|2301.9|51
1613489350000|2021-02-16 15:29:10|2302.9|2302.6|2303.4|2303.1|2303.4|2303.1|2302.9|2302.6|30
1613489360000|2021-02-16 15:29:20|2303.2|2302.9|2302.9|2302.6|2303.4|2303.1|2302.9|2302.6|31
1613489370000|2021-02-16 15:29:30|2302.7|2302.4|2302.8|2302.5|2302.9|2302.6|2302.4|2302.1|51
1613489380000|2021-02-16 15:29:40|2302.7|2302.4|2302.9|2302.6|2303.4|2303.1|2302.7|2302.4|53
1613489390000|2021-02-16 15:29:50|2303|2302.7|2304|2303.7|2304|2303.7|2303|2302.7|80
1613489400000|2021-02-16 15:30:00|2303.9|2303.6|2304.4|2304.1|2304.7|2304.4|2303.9|2303.6|249
1613489410000|2021-02-16 15:30:10|2304.2|2303.9|2304.1|2303.8|2304.3|2304|2303.5|2303.2|32
1613489420000|2021-02-16 15:30:20|2304.2|2303.9|2304.4|2304.1|2304.6|2304.3|2304.1|2303.8|66
1613489430000|2021-02-16 15:30:30|2304.3|2304|2303.3|2303|2304.4|2304.1|2303.2|2302.9|254
1613489440000|2021-02-16 15:30:40|2302.7|2302.4|2302.4|2302.1|2302.7|2302.4|2302|2301.7|114
1613489450000|2021-02-16 15:30:50|2302.3|2302|2303.6|2303.3|2303.6|2303.3|2302.3|2302|82
1613489460000|2021-02-16 15:31:00|2303.5|2303.2|2303.2|2302.9|2303.6|2303.3|2302.9|2302.6|111
1613489470000|2021-02-16 15:31:10|2303.1|2302.8|2303.5|2303.2|2303.6|2303.3|2303|2302.7|82
1613489480000|2021-02-16 15:31:20|2303.6|2303.3|2303.3|2303|2303.6|2303.3|2303.2|2302.9|84
1613489490000|2021-02-16 15:31:30|2303.2|2302.9|2303.4|2303.1|2303.4|2303.1|2303.1|2302.8|53
1613489500000|2021-02-16 15:31:40|2303.6|2303.3|2303.8|2303.5|2304.2|2303.9|2303.6|2303.3|35
1613489510000|2021-02-16 15:31:50|2303.9|2303.6|2304.5|2304.2|2304.6|2304.3|2303.9|2303.6|40
1613489520000|2021-02-16 15:32:00|2304.6|2304.3|2305.5|2305.2|2305.5|2305.2|2304.6|2304.3|255
1613489530000|2021-02-16 15:32:10|2305.4|2305.1|2305.8|2305.5|2305.8|2305.5|2305.4|2305.1|61
1613489540000|2021-02-16 15:32:20|2306|2305.7|2305.6|2305.3|2306.1|2305.8|2305.5|2305.2|38
1613489550000|2021-02-16 15:32:30|2305.4|2305.1|2305.7|2305.4|2305.7|2305.4|2305.2|2304.9|73
1613489560000|2021-02-16 15:32:40|2305.8|2305.5|2306.2|2305.9|2306.4|2306.1|2305.6|2305.3|79
1613489570000|2021-02-16 15:32:50|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.5|2305.2|29
1613489580000|2021-02-16 15:33:00|2305.7|2305.4|2305.6|2305.3|2306.6|2306.3|2305.4|2305.1|141
1613489590000|2021-02-16 15:33:10|2305.7|2305.4|2305.6|2305.3|2305.9|2305.6|2305.4|2305.1|30
1613489600000|2021-02-16 15:33:20|2305.2|2304.9|2305|2304.7|2305.4|2305.1|2304.8|2304.5|29
1613489610000|2021-02-16 15:33:30|2304.9|2304.6|2305|2304.7|2305.2|2304.9|2304.3|2304|120
1613489620000|2021-02-16 15:33:40|2304.7|2304.4|2305.1|2304.8|2305.4|2305.1|2304.7|2304.4|80
1613489630000|2021-02-16 15:33:50|2305|2304.7|2305.2|2304.9|2305.3|2305|2305|2304.7|16
1613489640000|2021-02-16 15:34:00|2305|2304.7|2306|2305.7|2306|2305.7|2305|2304.7|54
1613489650000|2021-02-16 15:34:10|2305.7|2305.4|2305.1|2304.8|2305.8|2305.5|2304.9|2304.6|70
1613489660000|2021-02-16 15:34:20|2305|2304.7|2304.6|2304.3|2305|2304.7|2304.6|2304.3|33
1613489670000|2021-02-16 15:34:30|2304.7|2304.4|2305|2304.7|2305.2|2304.9|2304.7|2304.4|36
1613489680000|2021-02-16 15:34:40|2304.8|2304.5|2305.4|2305.1|2305.4|2305.1|2304.8|2304.5|27
1613489690000|2021-02-16 15:34:50|2305.2|2304.9|2304.6|2304.3|2305.3|2305|2304.6|2304.3|11
1613489700000|2021-02-16 15:35:00|2304.4|2304.1|2303.8|2303.5|2304.4|2304.1|2303.5|2303.2|71
1613489710000|2021-02-16 15:35:10|2303.6|2303.3|2303.4|2303.1|2303.7|2303.4|2303.3|2303|104
1613489720000|2021-02-16 15:35:20|2303.5|2303.2|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|50
1613489730000|2021-02-16 15:35:30|2303.5|2303.2|2302.9|2302.6|2303.5|2303.2|2302.9|2302.6|77
1613489740000|2021-02-16 15:35:40|2302.8|2302.5|2302.7|2302.4|2303.4|2303.1|2302.6|2302.3|51
1613489750000|2021-02-16 15:35:50|2302.6|2302.3|2304|2303.7|2304.1|2303.8|2302.5|2302.2|33
1613489760000|2021-02-16 15:36:00|2303.8|2303.5|2303.8|2303.5|2304.1|2303.8|2303.8|2303.5|40
1613489770000|2021-02-16 15:36:10|2304|2303.7|2303.1|2302.8|2304|2303.7|2302.9|2302.6|62
1613489780000|2021-02-16 15:36:20|2303|2302.7|2303|2302.7|2303|2302.7|2302.9|2302.6|18
1613489790000|2021-02-16 15:36:30|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2302.9|2302.6|19
1613489800000|2021-02-16 15:36:40|2302.9|2302.6|2303.4|2303.1|2303.4|2303.1|2302.7|2302.4|24
1613489810000|2021-02-16 15:36:50|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2302.6|2302.3|18
1613489820000|2021-02-16 15:37:00|2303.2|2302.9|2302.4|2302.1|2303.6|2303.3|2302.4|2302.1|48
1613489830000|2021-02-16 15:37:10|2302.5|2302.2|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|31
1613489840000|2021-02-16 15:37:20|2303|2302.7|2302.2|2301.9|2303|2302.7|2302.2|2301.9|36
1613489850000|2021-02-16 15:37:30|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.7|2301.4|43
1613489860000|2021-02-16 15:37:40|2301.8|2301.5|2302.2|2301.9|2302.2|2301.9|2301.8|2301.5|22
1613489870000|2021-02-16 15:37:50|2302.5|2302.2|2303|2302.7|2303|2302.7|2302.5|2302.2|49
1613489880000|2021-02-16 15:38:00|2302.8|2302.5|2302.4|2302.1|2302.8|2302.5|2302.3|2302|32
1613489890000|2021-02-16 15:38:10|2302.5|2302.2|2301.7|2301.4|2302.5|2302.2|2301.7|2301.4|27
1613489900000|2021-02-16 15:38:20|2302|2301.7|2301.3|2301|2302|2301.7|2301.3|2301|36
1613489910000|2021-02-16 15:38:30|2301|2300.7|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|28
1613489920000|2021-02-16 15:38:40|2300.8|2300.5|2300.4|2300.1|2300.9|2300.6|2300.4|2300.1|117
1613489930000|2021-02-16 15:38:50|2300.3|2300|2299.7|2299.4|2300.3|2300|2299.7|2299.4|90
1613489940000|2021-02-16 15:39:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|34
1613489950000|2021-02-16 15:39:10|2299.8|2299.5|2300.6|2300.3|2300.6|2300.3|2299.7|2299.4|53
1613489960000|2021-02-16 15:39:20|2300.9|2300.6|2301.4|2301.1|2301.8|2301.5|2300.9|2300.6|57
1613489970000|2021-02-16 15:39:30|2301.7|2301.4|2301.7|2301.4|2302.4|2302.1|2301.7|2301.4|52
1613489980000|2021-02-16 15:39:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|10
1613489990000|2021-02-16 15:39:50|2301.7|2301.4|2302|2301.7|2302|2301.7|2301.1|2300.8|38
1613490000000|2021-02-16 15:40:00|2301.9|2301.6|2301.6|2301.3|2302|2301.7|2301.6|2301.3|45
1613490010000|2021-02-16 15:40:10|2301.5|2301.2|2302.3|2302|2302.8|2302.5|2301.4|2301.1|62
1613490020000|2021-02-16 15:40:20|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.2|2301.9|21
1613490030000|2021-02-16 15:40:30|2302.4|2302.1|2302|2301.7|2302.5|2302.2|2302|2301.7|14
1613490040000|2021-02-16 15:40:40|2302.2|2301.9|2301.9|2301.6|2302.4|2302.1|2301.9|2301.6|24
1613490050000|2021-02-16 15:40:50|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2300.9|2300.6|49
1613490060000|2021-02-16 15:41:00|2301.1|2300.8|2301|2300.7|2301.2|2300.9|2300.8|2300.5|125
1613490070000|2021-02-16 15:41:10|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.3|2300|20
1613490080000|2021-02-16 15:41:20|2300.4|2300.1|2300.5|2300.2|2300.7|2300.4|2300.1|2299.8|53
1613490090000|2021-02-16 15:41:30|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300|2299.7|8
1613490100000|2021-02-16 15:41:40|2300.2|2299.9|2299.6|2299.3|2300.2|2299.9|2299.6|2299.3|23
1613490110000|2021-02-16 15:41:50|2299.3|2299|2299.8|2299.5|2300|2299.7|2299.3|2299|88
1613490120000|2021-02-16 15:42:00|2299.7|2299.4|2299|2298.7|2299.8|2299.5|2299|2298.7|34
1613490130000|2021-02-16 15:42:10|2299.2|2298.9|2298.9|2298.6|2299.2|2298.9|2298.8|2298.5|32
1613490140000|2021-02-16 15:42:20|2298.8|2298.5|2299.1|2298.8|2299.2|2298.9|2298.8|2298.5|23
1613490150000|2021-02-16 15:42:30|2299.5|2299.2|2300|2299.7|2300.3|2300|2299.5|2299.2|35
1613490160000|2021-02-16 15:42:40|2299.9|2299.6|2299.2|2298.9|2300.1|2299.8|2299.2|2298.9|24
1613490170000|2021-02-16 15:42:50|2299.8|2299.5|2299.4|2299.1|2299.8|2299.5|2299|2298.7|180
1613490180000|2021-02-16 15:43:00|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2298.8|2298.5|57
1613490190000|2021-02-16 15:43:10|2299.3|2299|2299.7|2299.4|2299.8|2299.5|2299.2|2298.9|30
1613490200000|2021-02-16 15:43:20|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.6|2299.3|42
1613490210000|2021-02-16 15:43:30|2299.8|2299.5|2299.2|2298.9|2299.8|2299.5|2299.1|2298.8|23
1613490220000|2021-02-16 15:43:40|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299|2298.7|21
1613490230000|2021-02-16 15:43:50|2299.6|2299.3|2299.6|2299.3|2299.9|2299.6|2299|2298.7|84
1613490240000|2021-02-16 15:44:00|2299.4|2299.1|2298.2|2297.9|2299.4|2299.1|2298.2|2297.9|99
1613490250000|2021-02-16 15:44:10|2298.3|2298|2297.8|2297.5|2298.4|2298.1|2297.6|2297.3|46
1613490260000|2021-02-16 15:44:20|2297.7|2297.4|2297.8|2297.5|2298.2|2297.9|2297.7|2297.4|85
1613490270000|2021-02-16 15:44:30|2297.5|2297.2|2297.9|2297.6|2297.9|2297.6|2297.4|2297.1|42
1613490280000|2021-02-16 15:44:40|2297.8|2297.5|2297.4|2297.1|2297.8|2297.5|2297.4|2297.1|78
1613490290000|2021-02-16 15:44:50|2297.3|2297|2298|2297.7|2298|2297.7|2297.2|2296.9|53
1613490300000|2021-02-16 15:45:00|2297.9|2297.6|2297.1|2296.8|2298.1|2297.8|2297|2296.7|236
1613490310000|2021-02-16 15:45:10|2296.9|2296.6|2297.6|2297.3|2297.6|2297.3|2296.4|2296.1|84
1613490320000|2021-02-16 15:45:20|2297.5|2297.2|2297.2|2296.9|2297.6|2297.3|2296.7|2296.4|74
1613490330000|2021-02-16 15:45:30|2297.1|2296.8|2296.6|2296.3|2297.3|2297|2296.6|2296.3|50
1613490340000|2021-02-16 15:45:40|2296.7|2296.4|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|59
1613490350000|2021-02-16 15:45:50|2296.8|2296.5|2296.8|2296.5|2297|2296.7|2296.8|2296.5|43
1613490360000|2021-02-16 15:46:00|2296.9|2296.6|2298.1|2297.8|2298.1|2297.8|2296.8|2296.5|77
1613490370000|2021-02-16 15:46:10|2298|2297.7|2298.7|2298.4|2298.7|2298.4|2297.7|2297.4|42
1613490380000|2021-02-16 15:46:20|2298.4|2298.1|2298|2297.7|2298.5|2298.2|2298|2297.7|16
1613490390000|2021-02-16 15:46:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.4|2297.1|23
1613490400000|2021-02-16 15:46:40|2297.8|2297.5|2296.9|2296.6|2298|2297.7|2296.6|2296.3|64
1613490410000|2021-02-16 15:46:50|2296.7|2296.4|2296.1|2295.8|2296.7|2296.4|2296.1|2295.8|47
1613490420000|2021-02-16 15:47:00|2296|2295.7|2297|2296.7|2297|2296.7|2295.8|2295.5|97
1613490430000|2021-02-16 15:47:10|2296.9|2296.6|2295.8|2295.5|2296.9|2296.6|2295.7|2295.4|77
1613490440000|2021-02-16 15:47:20|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.4|2295.1|59
1613490450000|2021-02-16 15:47:30|2295.7|2295.4|2295.5|2295.2|2295.8|2295.5|2294.8|2294.5|78
1613490460000|2021-02-16 15:47:40|2295.4|2295.1|2294.8|2294.5|2295.5|2295.2|2294.6|2294.3|49
1613490470000|2021-02-16 15:47:50|2295|2294.7|2294.6|2294.3|2295|2294.7|2294.6|2294.3|33
1613490480000|2021-02-16 15:48:00|2294.2|2293.9|2293.7|2293.4|2294.2|2293.9|2293.5|2293.2|236
1613490490000|2021-02-16 15:48:10|2293.9|2293.6|2293.7|2293.4|2294.4|2294.1|2293.7|2293.4|71
1613490500000|2021-02-16 15:48:20|2293.6|2293.3|2293.1|2292.8|2293.8|2293.5|2293.1|2292.8|63
1613490510000|2021-02-16 15:48:30|2293.3|2293|2292.6|2292.3|2293.5|2293.2|2292.5|2292.2|69
1613490520000|2021-02-16 15:48:40|2292.7|2292.4|2292.5|2292.2|2293|2292.7|2291.3|2291|266
1613490530000|2021-02-16 15:48:50|2292.4|2292.1|2290.9|2290.6|2293.1|2292.8|2290.9|2290.6|442
1613490540000|2021-02-16 15:49:00|2290.8|2290.5|2290.2|2289.9|2290.8|2290.5|2289.5|2289.2|392
1613490550000|2021-02-16 15:49:10|2290|2289.7|2290.6|2290.3|2291|2290.7|2289.6|2289.3|98
1613490560000|2021-02-16 15:49:20|2290.4|2290.1|2290|2289.7|2291.2|2290.9|2290|2289.7|196
1613490570000|2021-02-16 15:49:30|2289.9|2289.6|2288.9|2288.6|2289.9|2289.6|2288.5|2288.2|133
1613490580000|2021-02-16 15:49:40|2288.8|2288.5|2289.4|2289.1|2290.1|2289.8|2288.7|2288.4|67
1613490590000|2021-02-16 15:49:50|2289.3|2289|2290.2|2289.9|2290.2|2289.9|2289|2288.7|58
1613490600000|2021-02-16 15:50:00|2290.3|2290|2289.6|2289.3|2290.5|2290.2|2289.4|2289.1|99
1613490610000|2021-02-16 15:50:10|2289.4|2289.1|2290.5|2290.2|2290.7|2290.4|2289.2|2288.9|114
1613490620000|2021-02-16 15:50:20|2290.4|2290.1|2291.2|2290.9|2291.3|2291|2290.4|2290.1|120
1613490630000|2021-02-16 15:50:30|2291|2290.7|2291.8|2291.5|2291.8|2291.5|2291|2290.7|90
1613490640000|2021-02-16 15:50:40|2291.7|2291.4|2291.8|2291.5|2292.1|2291.8|2291.4|2291.1|92
1613490650000|2021-02-16 15:50:50|2291.7|2291.4|2290.5|2290.2|2291.8|2291.5|2290.5|2290.2|118
1613490660000|2021-02-16 15:51:00|2290.4|2290.1|2290.7|2290.4|2290.8|2290.5|2290.2|2289.9|42
1613490670000|2021-02-16 15:51:10|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.6|2290.3|41
1613490680000|2021-02-16 15:51:20|2290.9|2290.6|2290.8|2290.5|2291.2|2290.9|2290.8|2290.5|40
1613490690000|2021-02-16 15:51:30|2291|2290.7|2290.6|2290.3|2291|2290.7|2290.3|2290|98
1613490700000|2021-02-16 15:51:40|2290.5|2290.2|2290.3|2290|2290.9|2290.6|2290.3|2290|110
1613490710000|2021-02-16 15:51:50|2290.2|2289.9|2289.9|2289.6|2290.3|2290|2289.5|2289.2|139
1613490720000|2021-02-16 15:52:00|2289.7|2289.4|2287.6|2287.3|2289.7|2289.4|2287.6|2287.3|216
1613490730000|2021-02-16 15:52:10|2287.5|2287.2|2287|2286.7|2288.4|2288.1|2287|2286.7|190
1613490740000|2021-02-16 15:52:20|2286.9|2286.6|2286.8|2286.5|2287.1|2286.8|2286.2|2285.9|157
1613490750000|2021-02-16 15:52:30|2286.7|2286.4|2286.6|2286.3|2287.3|2287|2286.4|2286.1|54
1613490760000|2021-02-16 15:52:40|2286.7|2286.4|2287.6|2287.3|2287.6|2287.3|2286.4|2286.1|95
1613490770000|2021-02-16 15:52:50|2287.7|2287.4|2286.9|2286.6|2287.8|2287.5|2286.9|2286.6|83
1613490780000|2021-02-16 15:53:00|2287|2286.7|2286.9|2286.6|2287.7|2287.4|2286.8|2286.5|107
1613490790000|2021-02-16 15:53:10|2286.6|2286.3|2286.2|2285.9|2286.8|2286.5|2286.2|2285.9|94
1613490800000|2021-02-16 15:53:20|2286.3|2286|2285.5|2285.2|2286.4|2286.1|2285.5|2285.2|157
1613490810000|2021-02-16 15:53:30|2285.4|2285.1|2284.7|2284.4|2285.4|2285.1|2284.6|2284.3|125
1613490820000|2021-02-16 15:53:40|2284.8|2284.5|2285.5|2285.2|2285.9|2285.6|2284.6|2284.3|168
1613490830000|2021-02-16 15:53:50|2285.2|2284.9|2286.2|2285.9|2286.4|2286.1|2284.6|2284.3|223
1613490840000|2021-02-16 15:54:00|2285.9|2285.6|2285.9|2285.6|2286.1|2285.8|2285|2284.7|235
1613490850000|2021-02-16 15:54:10|2286|2285.7|2285.4|2285.1|2287.1|2286.8|2285.4|2285.1|160
1613490860000|2021-02-16 15:54:20|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|99
1613490870000|2021-02-16 15:54:30|2285.8|2285.5|2285.8|2285.5|2286.9|2286.6|2285.4|2285.1|399
1613490880000|2021-02-16 15:54:40|2286|2285.7|2284.9|2284.6|2286|2285.7|2284.8|2284.5|106
1613490890000|2021-02-16 15:54:50|2285|2284.7|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|56
1613490900000|2021-02-16 15:55:00|2284.7|2284.4|2285.3|2285|2285.7|2285.4|2284.7|2284.4|202
1613490910000|2021-02-16 15:55:10|2285.6|2285.3|2285.7|2285.4|2286.7|2286.4|2285.1|2284.8|113
1613490920000|2021-02-16 15:55:20|2285.6|2285.3|2285|2284.7|2285.6|2285.3|2284.9|2284.6|37
1613490930000|2021-02-16 15:55:30|2285.2|2284.9|2287.5|2287.2|2287.5|2287.2|2285.2|2284.9|280
1613490940000|2021-02-16 15:55:40|2287.6|2287.3|2287.7|2287.4|2288.6|2288.3|2286.9|2286.6|262
1613490950000|2021-02-16 15:55:50|2288|2287.7|2288.5|2288.2|2288.6|2288.3|2288|2287.7|51
1613490960000|2021-02-16 15:56:00|2288.6|2288.3|2289.5|2289.2|2289.6|2289.3|2288.6|2288.3|90
1613490970000|2021-02-16 15:56:10|2289.4|2289.1|2289.2|2288.9|2290.2|2289.9|2289.1|2288.8|92
1613490980000|2021-02-16 15:56:20|2289.6|2289.3|2290.1|2289.8|2290.4|2290.1|2289.4|2289.1|130
1613490990000|2021-02-16 15:56:30|2290.2|2289.9|2291.3|2291|2291.5|2291.2|2290|2289.7|96
1613491000000|2021-02-16 15:56:40|2291.4|2291.1|2291|2290.7|2291.5|2291.2|2290.8|2290.5|60
1613491010000|2021-02-16 15:56:50|2290.8|2290.5|2291.8|2291.5|2291.8|2291.5|2290.1|2289.8|101
1613491020000|2021-02-16 15:57:00|2292|2291.7|2292|2291.7|2292.2|2291.9|2291.6|2291.3|166
1613491030000|2021-02-16 15:57:10|2291.9|2291.6|2292.5|2292.2|2292.8|2292.5|2291.9|2291.6|79
1613491040000|2021-02-16 15:57:20|2292.6|2292.3|2292.8|2292.5|2292.9|2292.6|2292.3|2292|37
1613491050000|2021-02-16 15:57:30|2293|2292.7|2293|2292.7|2293.6|2293.3|2292.8|2292.5|63
1613491060000|2021-02-16 15:57:40|2292.9|2292.6|2293|2292.7|2293.3|2293|2292.6|2292.3|37
1613491070000|2021-02-16 15:57:50|2292.9|2292.6|2293.2|2292.9|2294.2|2293.9|2292.8|2292.5|111
1613491080000|2021-02-16 15:58:00|2293.3|2293|2294|2293.7|2294|2293.7|2293.3|2293|61
1613491090000|2021-02-16 15:58:10|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.2|2292.9|47
1613491100000|2021-02-16 15:58:20|2294.2|2293.9|2294.5|2294.2|2294.7|2294.4|2294.1|2293.8|52
1613491110000|2021-02-16 15:58:30|2294.3|2294|2294.8|2294.5|2294.8|2294.5|2294.2|2293.9|48
1613491120000|2021-02-16 15:58:40|2294.6|2294.3|2294.2|2293.9|2294.6|2294.3|2294.1|2293.8|51
1613491130000|2021-02-16 15:58:50|2293.8|2293.5|2293.4|2293.1|2293.9|2293.6|2292.8|2292.5|91
1613491140000|2021-02-16 15:59:00|2293.3|2293|2293|2292.7|2293.4|2293.1|2292.6|2292.3|73
1613491150000|2021-02-16 15:59:10|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2292.4|2292.1|47
1613491160000|2021-02-16 15:59:20|2293.2|2292.9|2292.8|2292.5|2293.4|2293.1|2292.7|2292.4|39
1613491170000|2021-02-16 15:59:30|2292.9|2292.6|2293.4|2293.1|2293.4|2293.1|2292.8|2292.5|30
1613491180000|2021-02-16 15:59:40|2293.5|2293.2|2292.8|2292.5|2293.5|2293.2|2292.8|2292.5|18
1613491190000|2021-02-16 15:59:50|2292.9|2292.6|2293.8|2293.5|2293.8|2293.5|2292.6|2292.3|71
1613491200000|2021-02-16 16:00:00|2293.3|2293|2292.7|2292.4|2293.5|2293.2|2292.4|2292.1|70
1613491210000|2021-02-16 16:00:10|2292.4|2292.1|2293|2292.7|2293.1|2292.8|2292.3|2292|70
1613491220000|2021-02-16 16:00:20|2292.8|2292.5|2292|2291.7|2292.8|2292.5|2291.8|2291.5|43
1613491230000|2021-02-16 16:00:30|2291.9|2291.6|2291.8|2291.5|2292.5|2292.2|2291.8|2291.5|34
1613491240000|2021-02-16 16:00:40|2291.9|2291.6|2292.8|2292.5|2292.8|2292.5|2291.8|2291.5|76
1613491250000|2021-02-16 16:00:50|2293.1|2292.8|2292.5|2292.2|2293.1|2292.8|2292|2291.7|44
1613491260000|2021-02-16 16:01:00|2292.4|2292.1|2292.5|2292.2|2292.7|2292.4|2292.2|2291.9|30
1613491270000|2021-02-16 16:01:10|2292.3|2292|2293.6|2293.3|2293.6|2293.3|2292.3|2292|39
1613491280000|2021-02-16 16:01:20|2293.3|2293|2292.9|2292.6|2293.4|2293.1|2292.9|2292.6|47
1613491290000|2021-02-16 16:01:30|2292.8|2292.5|2292.6|2292.3|2293.2|2292.9|2292.6|2292.3|16
1613491300000|2021-02-16 16:01:40|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.7|2292.4|11
1613491310000|2021-02-16 16:01:50|2292.6|2292.3|2293.2|2292.9|2293.3|2293|2292.5|2292.2|23
1613491320000|2021-02-16 16:02:00|2293|2292.7|2293.4|2293.1|2293.8|2293.5|2293|2292.7|77
1613491330000|2021-02-16 16:02:10|2293.6|2293.3|2293.3|2293|2293.6|2293.3|2293.3|2293|28
1613491340000|2021-02-16 16:02:20|2293.2|2292.9|2292.8|2292.5|2293.5|2293.2|2292.5|2292.2|57
1613491350000|2021-02-16 16:02:30|2292.7|2292.4|2293.8|2293.5|2293.8|2293.5|2292.5|2292.2|51
1613491360000|2021-02-16 16:02:40|2293.7|2293.4|2293.1|2292.8|2293.9|2293.6|2293.1|2292.8|36
1613491370000|2021-02-16 16:02:50|2293|2292.7|2292.9|2292.6|2293.3|2293|2292.9|2292.6|25
1613491380000|2021-02-16 16:03:00|2292.7|2292.4|2293.4|2293.1|2293.6|2293.3|2292.7|2292.4|29
1613491390000|2021-02-16 16:03:10|2293.5|2293.2|2293.8|2293.5|2293.8|2293.5|2293.4|2293.1|43
1613491400000|2021-02-16 16:03:20|2293.4|2293.1|2294.1|2293.8|2294.1|2293.8|2293.3|2293|35
1613491410000|2021-02-16 16:03:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.5|2293.2|19
1613491420000|2021-02-16 16:03:40|2293.7|2293.4|2293.1|2292.8|2293.7|2293.4|2293.1|2292.8|26
1613491430000|2021-02-16 16:03:50|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.3|2292|60
1613491440000|2021-02-16 16:04:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.1|2291.8|27
1613491450000|2021-02-16 16:04:10|2293|2292.7|2293|2292.7|2293.3|2293|2292.9|2292.6|38
1613491460000|2021-02-16 16:04:20|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.4|2292.1|32
1613491470000|2021-02-16 16:04:30|2292.8|2292.5|2292.3|2292|2292.8|2292.5|2292.2|2291.9|61
1613491480000|2021-02-16 16:04:40|2292.1|2291.8|2292.6|2292.3|2292.6|2292.3|2292.1|2291.8|36
1613491490000|2021-02-16 16:04:50|2292.8|2292.5|2292.4|2292.1|2292.8|2292.5|2291.8|2291.5|41
1613491500000|2021-02-16 16:05:00|2292.1|2291.8|2292.2|2291.9|2292.4|2292.1|2291.9|2291.6|30
1613491510000|2021-02-16 16:05:10|2292|2291.7|2292.3|2292|2292.8|2292.5|2292|2291.7|27
1613491520000|2021-02-16 16:05:20|2292.4|2292.1|2291.3|2291|2292.4|2292.1|2291.1|2290.8|169
1613491530000|2021-02-16 16:05:30|2291.5|2291.2|2291.8|2291.5|2291.8|2291.5|2290.8|2290.5|53
1613491540000|2021-02-16 16:05:40|2291.6|2291.3|2291.9|2291.6|2292.1|2291.8|2291.5|2291.2|184
1613491550000|2021-02-16 16:05:50|2292.1|2291.8|2291.5|2291.2|2292.2|2291.9|2291.2|2290.9|176
1613491560000|2021-02-16 16:06:00|2291.3|2291|2291.2|2290.9|2291.4|2291.1|2290.5|2290.2|89
1613491570000|2021-02-16 16:06:10|2291.3|2291|2290.6|2290.3|2291.5|2291.2|2290.5|2290.2|137
1613491580000|2021-02-16 16:06:20|2290.9|2290.6|2290|2289.7|2290.9|2290.6|2290|2289.7|59
1613491590000|2021-02-16 16:06:30|2289.8|2289.5|2290.6|2290.3|2290.8|2290.5|2289.7|2289.4|291
1613491600000|2021-02-16 16:06:40|2290.4|2290.1|2290.1|2289.8|2290.4|2290.1|2289.6|2289.3|64
1613491610000|2021-02-16 16:06:50|2289.9|2289.6|2289.6|2289.3|2289.9|2289.6|2289.4|2289.1|23
1613491620000|2021-02-16 16:07:00|2289.8|2289.5|2290.2|2289.9|2290.2|2289.9|2289.5|2289.2|27
1613491630000|2021-02-16 16:07:10|2290.8|2290.5|2290.6|2290.3|2291.1|2290.8|2290.6|2290.3|41
1613491640000|2021-02-16 16:07:20|2290.5|2290.2|2290.3|2290|2290.6|2290.3|2289.9|2289.6|32
1613491650000|2021-02-16 16:07:30|2290.4|2290.1|2290.5|2290.2|2291|2290.7|2290.4|2290.1|48
1613491660000|2021-02-16 16:07:40|2290.4|2290.1|2290.7|2290.4|2291|2290.7|2290.4|2290.1|27
1613491670000|2021-02-16 16:07:50|2290.8|2290.5|2290.5|2290.2|2290.8|2290.5|2290.3|2290|33
1613491680000|2021-02-16 16:08:00|2290.6|2290.3|2290.6|2290.3|2291.2|2290.9|2290.3|2290|213
1613491690000|2021-02-16 16:08:10|2290.7|2290.4|2290.6|2290.3|2291.2|2290.9|2290.5|2290.2|39
1613491700000|2021-02-16 16:08:20|2290.9|2290.6|2291.2|2290.9|2291.6|2291.3|2290.9|2290.6|52
1613491710000|2021-02-16 16:08:30|2291.3|2291|2291.2|2290.9|2291.5|2291.2|2290.8|2290.5|88
1613491720000|2021-02-16 16:08:40|2291.3|2291|2290.7|2290.4|2291.5|2291.2|2290.4|2290.1|46
1613491730000|2021-02-16 16:08:50|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2289.6|2289.3|48
1613491740000|2021-02-16 16:09:00|2290.5|2290.2|2291.3|2291|2291.3|2291|2290.5|2290.2|15
1613491750000|2021-02-16 16:09:10|2290.9|2290.6|2291.4|2291.1|2291.4|2291.1|2290.9|2290.6|31
1613491760000|2021-02-16 16:09:20|2291.6|2291.3|2290.9|2290.6|2291.9|2291.6|2290.8|2290.5|54
1613491770000|2021-02-16 16:09:30|2290.7|2290.4|2289.7|2289.4|2290.7|2290.4|2289.7|2289.4|46
1613491780000|2021-02-16 16:09:40|2289.6|2289.3|2289|2288.7|2289.6|2289.3|2288.9|2288.6|63
1613491790000|2021-02-16 16:09:50|2289.2|2288.9|2289|2288.7|2289.3|2289|2288.8|2288.5|31
1613491800000|2021-02-16 16:10:00|2289.2|2288.9|2290.5|2290.2|2290.5|2290.2|2289.2|2288.9|70
1613491810000|2021-02-16 16:10:10|2290.4|2290.1|2291.3|2291|2291.3|2291|2290.3|2290|35
1613491820000|2021-02-16 16:10:20|2291.1|2290.8|2291.9|2291.6|2292.2|2291.9|2291.1|2290.8|69
1613491830000|2021-02-16 16:10:30|2292.2|2291.9|2292.6|2292.3|2292.9|2292.6|2292.1|2291.8|74
1613491840000|2021-02-16 16:10:40|2292.7|2292.4|2291.8|2291.5|2292.7|2292.4|2291.6|2291.3|52
1613491850000|2021-02-16 16:10:50|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.2|2290.9|36
1613491860000|2021-02-16 16:11:00|2291.3|2291|2291.8|2291.5|2291.8|2291.5|2291.3|2291|55
1613491870000|2021-02-16 16:11:10|2291.7|2291.4|2291.1|2290.8|2291.8|2291.5|2291.1|2290.8|48
1613491880000|2021-02-16 16:11:20|2290.8|2290.5|2289.5|2289.2|2290.8|2290.5|2289.3|2289|145
1613491890000|2021-02-16 16:11:30|2289.6|2289.3|2289.4|2289.1|2289.9|2289.6|2289.4|2289.1|61
1613491900000|2021-02-16 16:11:40|2289.6|2289.3|2288.8|2288.5|2289.8|2289.5|2288.8|2288.5|49
1613491910000|2021-02-16 16:11:50|2289|2288.7|2288.9|2288.6|2289.2|2288.9|2288.8|2288.5|27
1613491920000|2021-02-16 16:12:00|2288.8|2288.5|2289.1|2288.8|2289.2|2288.9|2288.6|2288.3|51
1613491930000|2021-02-16 16:12:10|2289.2|2288.9|2289.7|2289.4|2290.6|2290.3|2289.2|2288.9|60
1613491940000|2021-02-16 16:12:20|2289.9|2289.6|2289.7|2289.4|2290|2289.7|2289.6|2289.3|33
1613491950000|2021-02-16 16:12:30|2289.8|2289.5|2289.7|2289.4|2290.3|2290|2289.7|2289.4|50
1613491960000|2021-02-16 16:12:40|2289.6|2289.3|2288.8|2288.5|2289.7|2289.4|2288.8|2288.5|23
1613491970000|2021-02-16 16:12:50|2288.9|2288.6|2288.5|2288.2|2289.1|2288.8|2288.2|2287.9|54
1613491980000|2021-02-16 16:13:00|2288.3|2288|2287.8|2287.5|2288.3|2288|2287.5|2287.2|87
1613491990000|2021-02-16 16:13:10|2287.7|2287.4|2287.9|2287.6|2288.2|2287.9|2287.6|2287.3|86
1613492000000|2021-02-16 16:13:20|2287.8|2287.5|2288.2|2287.9|2288.6|2288.3|2287.8|2287.5|37
1613492010000|2021-02-16 16:13:30|2288.3|2288|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|10
1613492020000|2021-02-16 16:13:40|2288.4|2288.1|2288.5|2288.2|2289.2|2288.9|2288.4|2288.1|50
1613492030000|2021-02-16 16:13:50|2288.2|2287.9|2288.9|2288.6|2288.9|2288.6|2288.2|2287.9|16
1613492040000|2021-02-16 16:14:00|2289|2288.7|2289.2|2288.9|2289.8|2289.5|2289|2288.7|57
1613492050000|2021-02-16 16:14:10|2289.3|2289|2289|2288.7|2289.6|2289.3|2289|2288.7|91
1613492060000|2021-02-16 16:14:20|2289.1|2288.8|2288.6|2288.3|2289.2|2288.9|2288.5|2288.2|99
1613492070000|2021-02-16 16:14:30|2288.7|2288.4|2288.8|2288.5|2289|2288.7|2288.5|2288.2|31
1613492080000|2021-02-16 16:14:40|2288.9|2288.6|2289|2288.7|2289.3|2289|2288.9|2288.6|27
1613492090000|2021-02-16 16:14:50|2288.8|2288.5|2288.3|2288|2288.9|2288.6|2288.3|2288|29
1613492100000|2021-02-16 16:15:00|2288.1|2287.8|2287.2|2286.9|2288.2|2287.9|2287.2|2286.9|104
1613492110000|2021-02-16 16:15:10|2287.6|2287.3|2288.1|2287.8|2288.1|2287.8|2287.1|2286.8|75
1613492120000|2021-02-16 16:15:20|2287.7|2287.4|2288.7|2288.4|2288.7|2288.4|2287.6|2287.3|34
1613492130000|2021-02-16 16:15:30|2288.6|2288.3|2289.4|2289.1|2289.6|2289.3|2288.6|2288.3|60
1613492140000|2021-02-16 16:15:40|2289.5|2289.2|2289.7|2289.4|2290|2289.7|2289.2|2288.9|59
1613492150000|2021-02-16 16:15:50|2289.8|2289.5|2289.9|2289.6|2290.5|2290.2|2289.8|2289.5|40
1613492160000|2021-02-16 16:16:00|2289.3|2289|2288.3|2288|2289.4|2289.1|2288.3|2288|56
1613492170000|2021-02-16 16:16:10|2288.2|2287.9|2288.3|2288|2288.6|2288.3|2287.8|2287.5|34
1613492180000|2021-02-16 16:16:20|2288.6|2288.3|2288.8|2288.5|2289.2|2288.9|2288.6|2288.3|19
1613492190000|2021-02-16 16:16:30|2288.6|2288.3|2288.1|2287.8|2288.6|2288.3|2288|2287.7|11
1613492200000|2021-02-16 16:16:40|2287.9|2287.6|2287.3|2287|2287.9|2287.6|2287.2|2286.9|27
1613492210000|2021-02-16 16:16:50|2287.4|2287.1|2286.8|2286.5|2288|2287.7|2286.8|2286.5|33
1613492220000|2021-02-16 16:17:00|2286.9|2286.6|2287|2286.7|2287.2|2286.9|2286.6|2286.3|53
1613492230000|2021-02-16 16:17:10|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.6|2286.3|21
1613492240000|2021-02-16 16:17:20|2286.6|2286.3|2287.3|2287|2287.3|2287|2286.3|2286|48
1613492250000|2021-02-16 16:17:30|2287.1|2286.8|2287.7|2287.4|2288.1|2287.8|2287.1|2286.8|41
1613492260000|2021-02-16 16:17:40|2287.6|2287.3|2287.8|2287.5|2288|2287.7|2287.1|2286.8|40
1613492270000|2021-02-16 16:17:50|2287.7|2287.4|2288.2|2287.9|2288.2|2287.9|2287.6|2287.3|31
1613492280000|2021-02-16 16:18:00|2287.9|2287.6|2288.4|2288.1|2288.6|2288.3|2287.9|2287.6|34
1613492290000|2021-02-16 16:18:10|2288.5|2288.2|2288.9|2288.6|2289.7|2289.4|2288.5|2288.2|242
1613492300000|2021-02-16 16:18:20|2289.1|2288.8|2289.4|2289.1|2289.4|2289.1|2288.7|2288.4|68
1613492310000|2021-02-16 16:18:30|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2288.8|2288.5|97
1613492320000|2021-02-16 16:18:40|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.1|2288.8|34
1613492330000|2021-02-16 16:18:50|2289.1|2288.8|2290.2|2289.9|2290.3|2290|2289.1|2288.8|143
1613492340000|2021-02-16 16:19:00|2290.5|2290.2|2290.2|2289.9|2290.5|2290.2|2290|2289.7|58
1613492350000|2021-02-16 16:19:10|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.6|2290.3|26
1613492360000|2021-02-16 16:19:20|2291.2|2290.9|2291.2|2290.9|2291.4|2291.1|2291|2290.7|64
1613492370000|2021-02-16 16:19:30|2291.1|2290.8|2291|2290.7|2291.4|2291.1|2291|2290.7|22
1613492380000|2021-02-16 16:19:40|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|10
1613492390000|2021-02-16 16:19:50|2290.3|2290|2289.8|2289.5|2290.4|2290.1|2289.7|2289.4|30
1613492400000|2021-02-16 16:20:00|2290|2289.7|2288.8|2288.5|2290|2289.7|2288.8|2288.5|27
1613492410000|2021-02-16 16:20:10|2289.2|2288.9|2289.8|2289.5|2290.9|2290.6|2289.2|2288.9|255
1613492420000|2021-02-16 16:20:20|2289.6|2289.3|2290|2289.7|2290.1|2289.8|2289.2|2288.9|43
1613492430000|2021-02-16 16:20:30|2289.8|2289.5|2290.2|2289.9|2290.2|2289.9|2289.8|2289.5|48
1613492440000|2021-02-16 16:20:40|2290.3|2290|2290.6|2290.3|2291|2290.7|2290.3|2290|34
1613492450000|2021-02-16 16:20:50|2291|2290.7|2291.6|2291.3|2291.8|2291.5|2291|2290.7|33
1613492460000|2021-02-16 16:21:00|2291.5|2291.2|2292.1|2291.8|2292.3|2292|2291.5|2291.2|31
1613492470000|2021-02-16 16:21:10|2291.8|2291.5|2292.2|2291.9|2293|2292.7|2291.8|2291.5|147
1613492480000|2021-02-16 16:21:20|2292.3|2292|2291.8|2291.5|2292.3|2292|2291.8|2291.5|14
1613492490000|2021-02-16 16:21:30|2291.6|2291.3|2291|2290.7|2291.6|2291.3|2291|2290.7|25
1613492500000|2021-02-16 16:21:40|2290.8|2290.5|2291|2290.7|2291.2|2290.9|2290.7|2290.4|43
1613492510000|2021-02-16 16:21:50|2291.1|2290.8|2291.4|2291.1|2291.6|2291.3|2291|2290.7|29
1613492520000|2021-02-16 16:22:00|2291.3|2291|2290.4|2290.1|2291.3|2291|2290.1|2289.8|53
1613492530000|2021-02-16 16:22:10|2290.6|2290.3|2290.2|2289.9|2290.8|2290.5|2290.2|2289.9|31
1613492540000|2021-02-16 16:22:20|2290.1|2289.8|2289.7|2289.4|2290.2|2289.9|2289.1|2288.8|58
1613492550000|2021-02-16 16:22:30|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|4
1613492560000|2021-02-16 16:22:40|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.2|2289.9|32
1613492570000|2021-02-16 16:22:50|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.7|2289.4|12
1613492580000|2021-02-16 16:23:00|2290.6|2290.3|2291.3|2291|2291.3|2291|2290.6|2290.3|17
1613492590000|2021-02-16 16:23:10|2291.2|2290.9|2291|2290.7|2291.7|2291.4|2291|2290.7|31
1613492600000|2021-02-16 16:23:20|2290.3|2290|2289.4|2289.1|2290.3|2290|2289.4|2289.1|19
1613492610000|2021-02-16 16:23:30|2289.5|2289.2|2289.8|2289.5|2289.9|2289.6|2289.4|2289.1|10
1613492620000|2021-02-16 16:23:40|2290|2289.7|2289.6|2289.3|2290|2289.7|2289.6|2289.3|20
1613492630000|2021-02-16 16:23:50|2289.5|2289.2|2289.8|2289.5|2289.9|2289.6|2289.2|2288.9|85
1613492640000|2021-02-16 16:24:00|2289.6|2289.3|2289.3|2289|2289.6|2289.3|2289.1|2288.8|23
1613492650000|2021-02-16 16:24:10|2289|2288.7|2288.8|2288.5|2289.2|2288.9|2288.5|2288.2|38
1613492660000|2021-02-16 16:24:20|2288.7|2288.4|2288|2287.7|2288.7|2288.4|2288|2287.7|45
1613492670000|2021-02-16 16:24:30|2287.9|2287.6|2288.1|2287.8|2288.4|2288.1|2287.8|2287.5|58
1613492680000|2021-02-16 16:24:40|2288.2|2287.9|2288.2|2287.9|2288.5|2288.2|2288|2287.7|48
1613492690000|2021-02-16 16:24:50|2287.9|2287.6|2287.4|2287.1|2287.9|2287.6|2287.4|2287.1|41
1613492700000|2021-02-16 16:25:00|2287.1|2286.8|2286.4|2286.1|2287.4|2287.1|2286.3|2286|92
1613492710000|2021-02-16 16:25:10|2286.6|2286.3|2287.5|2287.2|2287.5|2287.2|2286.6|2286.3|67
1613492720000|2021-02-16 16:25:20|2287.4|2287.1|2286.8|2286.5|2287.6|2287.3|2286.4|2286.1|46
1613492730000|2021-02-16 16:25:30|2286.7|2286.4|2286.5|2286.2|2286.9|2286.6|2286.4|2286.1|62
1613492740000|2021-02-16 16:25:40|2286.6|2286.3|2286.7|2286.4|2287.2|2286.9|2286.3|2286|44
1613492750000|2021-02-16 16:25:50|2286.8|2286.5|2286.4|2286.1|2286.8|2286.5|2286.4|2286.1|17
1613492760000|2021-02-16 16:26:00|2286.3|2286|2286.5|2286.2|2287.1|2286.8|2286.3|2286|47
1613492770000|2021-02-16 16:26:10|2286.6|2286.3|2286|2285.7|2286.6|2286.3|2285.7|2285.4|65
1613492780000|2021-02-16 16:26:20|2286.1|2285.8|2285.3|2285|2286.1|2285.8|2285.3|2285|164
1613492790000|2021-02-16 16:26:30|2285.4|2285.1|2286.1|2285.8|2286.2|2285.9|2285.4|2285.1|71
1613492800000|2021-02-16 16:26:40|2286.2|2285.9|2286.1|2285.8|2286.4|2286.1|2285.8|2285.5|37
1613492810000|2021-02-16 16:26:50|2286|2285.7|2286.2|2285.9|2286.3|2286|2286|2285.7|24
1613492820000|2021-02-16 16:27:00|2286.1|2285.8|2286.9|2286.6|2287.1|2286.8|2285.8|2285.5|46
1613492830000|2021-02-16 16:27:10|2287|2286.7|2285.9|2285.6|2287.2|2286.9|2285.7|2285.4|57
1613492840000|2021-02-16 16:27:20|2285.8|2285.5|2285|2284.7|2285.8|2285.5|2285|2284.7|30
1613492850000|2021-02-16 16:27:30|2284.9|2284.6|2285.1|2284.8|2285.6|2285.3|2284.9|2284.6|77
1613492860000|2021-02-16 16:27:40|2285.2|2284.9|2285.5|2285.2|2285.8|2285.5|2285|2284.7|66
1613492870000|2021-02-16 16:27:50|2285.4|2285.1|2284.9|2284.6|2285.4|2285.1|2284.7|2284.4|37
1613492880000|2021-02-16 16:28:00|2285|2284.7|2285|2284.7|2285.5|2285.2|2285|2284.7|33
1613492890000|2021-02-16 16:28:10|2285.2|2284.9|2284.7|2284.4|2285.2|2284.9|2284.3|2284|96
1613492900000|2021-02-16 16:28:20|2284.6|2284.3|2284.1|2283.8|2284.6|2284.3|2284|2283.7|56
1613492910000|2021-02-16 16:28:30|2283.9|2283.6|2283.4|2283.1|2284|2283.7|2283.2|2282.9|104
1613492920000|2021-02-16 16:28:40|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|99
1613492930000|2021-02-16 16:28:50|2284|2283.7|2283.1|2282.8|2284.2|2283.9|2283.1|2282.8|42
1613492940000|2021-02-16 16:29:00|2283.2|2282.9|2283.7|2283.4|2283.7|2283.4|2283.2|2282.9|48
1613492950000|2021-02-16 16:29:10|2283.5|2283.2|2282.9|2282.6|2283.5|2283.2|2282.9|2282.6|131
1613492960000|2021-02-16 16:29:20|2283.1|2282.8|2283.1|2282.8|2283.4|2283.1|2283|2282.7|56
1613492970000|2021-02-16 16:29:30|2283|2282.7|2283.8|2283.5|2284|2283.7|2283|2282.7|54
1613492980000|2021-02-16 16:29:40|2283.6|2283.3|2284.1|2283.8|2284.1|2283.8|2283.6|2283.3|62
1613492990000|2021-02-16 16:29:50|2284|2283.7|2283.7|2283.4|2284.2|2283.9|2283.2|2282.9|57
1613493000000|2021-02-16 16:30:00|2283.8|2283.5|2282.3|2282|2283.8|2283.5|2282.2|2281.9|211
1613493010000|2021-02-16 16:30:10|2282.1|2281.8|2281.2|2280.9|2282.2|2281.9|2281.2|2280.9|91
1613493020000|2021-02-16 16:30:20|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2280.3|2280|156
1613493030000|2021-02-16 16:30:30|2281.3|2281|2280.7|2280.4|2281.4|2281.1|2280.6|2280.3|41
1613493040000|2021-02-16 16:30:40|2280.6|2280.3|2279.1|2278.8|2280.8|2280.5|2278.9|2278.6|361
1613493050000|2021-02-16 16:30:50|2279.4|2279.1|2279.9|2279.6|2279.9|2279.6|2278.8|2278.5|107
1613493060000|2021-02-16 16:31:00|2280|2279.7|2281|2280.7|2281.8|2281.5|2280|2279.7|101
1613493070000|2021-02-16 16:31:10|2280.9|2280.6|2281.2|2280.9|2281.7|2281.4|2280.9|2280.6|68
1613493080000|2021-02-16 16:31:20|2281.4|2281.1|2280.8|2280.5|2281.4|2281.1|2280.7|2280.4|15
1613493090000|2021-02-16 16:31:30|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.1|2279.8|33
1613493100000|2021-02-16 16:31:40|2280.7|2280.4|2280|2279.7|2280.7|2280.4|2280|2279.7|26
1613493110000|2021-02-16 16:31:50|2279.9|2279.6|2280.4|2280.1|2280.7|2280.4|2279.9|2279.6|43
1613493120000|2021-02-16 16:32:00|2280.3|2280|2281.2|2280.9|2281.2|2280.9|2280.2|2279.9|31
1613493130000|2021-02-16 16:32:10|2281.4|2281.1|2281.6|2281.3|2281.8|2281.5|2281.1|2280.8|48
1613493140000|2021-02-16 16:32:20|2281.7|2281.4|2281|2280.7|2281.8|2281.5|2281|2280.7|21
1613493150000|2021-02-16 16:32:30|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2280.5|2280.2|31
1613493160000|2021-02-16 16:32:40|2280.4|2280.1|2280|2279.7|2280.4|2280.1|2279.6|2279.3|45
1613493170000|2021-02-16 16:32:50|2280.4|2280.1|2279.5|2279.2|2280.5|2280.2|2279.5|2279.2|61
1613493180000|2021-02-16 16:33:00|2279.4|2279.1|2280.1|2279.8|2280.3|2280|2279.4|2279.1|47
1613493190000|2021-02-16 16:33:10|2280.8|2280.5|2280|2279.7|2280.8|2280.5|2280|2279.7|36
1613493200000|2021-02-16 16:33:20|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.5|2279.2|24
1613493210000|2021-02-16 16:33:30|2279.5|2279.2|2279.2|2278.9|2280|2279.7|2279.2|2278.9|73
1613493220000|2021-02-16 16:33:40|2279.3|2279|2279.1|2278.8|2279.5|2279.2|2279|2278.7|29
1613493230000|2021-02-16 16:33:50|2279|2278.7|2279.3|2279|2279.8|2279.5|2279|2278.7|79
1613493240000|2021-02-16 16:34:00|2279.5|2279.2|2279.8|2279.5|2279.8|2279.5|2279.3|2279|57
1613493250000|2021-02-16 16:34:10|2279.7|2279.4|2281.1|2280.8|2281.2|2280.9|2279.7|2279.4|84
1613493260000|2021-02-16 16:34:20|2281.5|2281.2|2283|2282.7|2283.3|2283|2281.4|2281.1|158
1613493270000|2021-02-16 16:34:30|2282.9|2282.6|2282.9|2282.6|2283.7|2283.4|2282.9|2282.6|135
1613493280000|2021-02-16 16:34:40|2283.2|2282.9|2283.5|2283.2|2284|2283.7|2283.2|2282.9|78
1613493290000|2021-02-16 16:34:50|2283.4|2283.1|2284.3|2284|2284.3|2284|2283.4|2283.1|49
1613493300000|2021-02-16 16:35:00|2284.2|2283.9|2284.2|2283.9|2285|2284.7|2283.8|2283.5|132
1613493310000|2021-02-16 16:35:10|2284.3|2284|2284.1|2283.8|2284.6|2284.3|2284.1|2283.8|62
1613493320000|2021-02-16 16:35:20|2283.9|2283.6|2283.7|2283.4|2284.1|2283.8|2283.6|2283.3|48
1613493330000|2021-02-16 16:35:30|2283.8|2283.5|2285|2284.7|2285|2284.7|2283.8|2283.5|64
1613493340000|2021-02-16 16:35:40|2285.1|2284.8|2285.8|2285.5|2285.9|2285.6|2285.1|2284.8|41
1613493350000|2021-02-16 16:35:50|2285.6|2285.3|2286.3|2286|2286.3|2286|2285.6|2285.3|76
1613493360000|2021-02-16 16:36:00|2285.8|2285.5|2286.6|2286.3|2286.7|2286.4|2285.7|2285.4|49
1613493370000|2021-02-16 16:36:10|2286.8|2286.5|2287|2286.7|2287.2|2286.9|2286.8|2286.5|61
1613493380000|2021-02-16 16:36:20|2286.8|2286.5|2286|2285.7|2287|2286.7|2286|2285.7|39
1613493390000|2021-02-16 16:36:30|2285.7|2285.4|2286.3|2286|2286.3|2286|2285.6|2285.3|59
1613493400000|2021-02-16 16:36:40|2286.5|2286.2|2286.3|2286|2286.6|2286.3|2286.2|2285.9|23
1613493410000|2021-02-16 16:36:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2285.6|2285.3|49
1613493420000|2021-02-16 16:37:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|98
1613493430000|2021-02-16 16:37:10|2286.8|2286.5|2286.3|2286|2286.8|2286.5|2286.2|2285.9|28
1613493440000|2021-02-16 16:37:20|2286.2|2285.9|2286.9|2286.6|2287.1|2286.8|2286|2285.7|153
1613493450000|2021-02-16 16:37:30|2287|2286.7|2286.9|2286.6|2287.4|2287.1|2286.9|2286.6|55
1613493460000|2021-02-16 16:37:40|2287.2|2286.9|2286.8|2286.5|2287.2|2286.9|2286.5|2286.2|40
1613493470000|2021-02-16 16:37:50|2287|2286.7|2287.3|2287|2287.8|2287.5|2287|2286.7|105
1613493480000|2021-02-16 16:38:00|2287.4|2287.1|2287.7|2287.4|2288|2287.7|2287.4|2287.1|62
1613493490000|2021-02-16 16:38:10|2287.8|2287.5|2288.1|2287.8|2288.2|2287.9|2287.8|2287.5|27
1613493500000|2021-02-16 16:38:20|2287.9|2287.6|2288.4|2288.1|2288.5|2288.2|2287.8|2287.5|45
1613493510000|2021-02-16 16:38:30|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.2|2287.9|34
1613493520000|2021-02-16 16:38:40|2288.7|2288.4|2288.3|2288|2288.7|2288.4|2288.3|2288|39
1613493530000|2021-02-16 16:38:50|2288.5|2288.2|2289|2288.7|2289.3|2289|2288.5|2288.2|93
1613493540000|2021-02-16 16:39:00|2288.8|2288.5|2288.4|2288.1|2289|2288.7|2288.3|2288|153
1613493550000|2021-02-16 16:39:10|2288.6|2288.3|2289|2288.7|2289.2|2288.9|2288.6|2288.3|38
1613493560000|2021-02-16 16:39:20|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289|2288.7|27
1613493570000|2021-02-16 16:39:30|2289.2|2288.9|2288.9|2288.6|2289.2|2288.9|2288.8|2288.5|38
1613493580000|2021-02-16 16:39:40|2288.8|2288.5|2289.3|2289|2290|2289.7|2288.8|2288.5|105
1613493590000|2021-02-16 16:39:50|2289.2|2288.9|2289.5|2289.2|2289.6|2289.3|2289.1|2288.8|27
1613493600000|2021-02-16 16:40:00|2289.6|2289.3|2289.9|2289.6|2289.9|2289.6|2289.5|2289.2|73
1613493610000|2021-02-16 16:40:10|2289.8|2289.5|2290|2289.7|2290.2|2289.9|2289.8|2289.5|31
1613493620000|2021-02-16 16:40:20|2289.8|2289.5|2289.4|2289.1|2289.8|2289.5|2289.2|2288.9|48
1613493630000|2021-02-16 16:40:30|2289.5|2289.2|2289.9|2289.6|2290.2|2289.9|2289.5|2289.2|22
1613493640000|2021-02-16 16:40:40|2289.8|2289.5|2289.3|2289|2289.8|2289.5|2289.3|2289|17
1613493650000|2021-02-16 16:40:50|2289.2|2288.9|2288.4|2288.1|2289.2|2288.9|2288.3|2288|33
1613493660000|2021-02-16 16:41:00|2288.2|2287.9|2288|2287.7|2288.6|2288.3|2287.6|2287.3|66
1613493670000|2021-02-16 16:41:10|2287.9|2287.6|2288.4|2288.1|2288.4|2288.1|2287.7|2287.4|34
1613493680000|2021-02-16 16:41:20|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|34
1613493690000|2021-02-16 16:41:30|2288|2287.7|2289.2|2288.9|2289.4|2289.1|2288|2287.7|166
1613493700000|2021-02-16 16:41:40|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2288.8|2288.5|29
1613493710000|2021-02-16 16:41:50|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|14
1613493720000|2021-02-16 16:42:00|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|37
1613493730000|2021-02-16 16:42:10|2289.2|2288.9|2288.5|2288.2|2289.2|2288.9|2288.3|2288|30
1613493740000|2021-02-16 16:42:20|2288.2|2287.9|2288.8|2288.5|2288.9|2288.6|2288.1|2287.8|52
1613493750000|2021-02-16 16:42:30|2288.6|2288.3|2289.3|2289|2289.3|2289|2288.5|2288.2|25
1613493760000|2021-02-16 16:42:40|2289.4|2289.1|2288.8|2288.5|2289.4|2289.1|2288.7|2288.4|59
1613493770000|2021-02-16 16:42:50|2288.9|2288.6|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|116
1613493780000|2021-02-16 16:43:00|2289|2288.7|2289|2288.7|2289.7|2289.4|2289|2288.7|49
1613493790000|2021-02-16 16:43:10|2289.1|2288.8|2288.6|2288.3|2289.1|2288.8|2288.6|2288.3|29
1613493800000|2021-02-16 16:43:20|2288.5|2288.2|2289.1|2288.8|2289.4|2289.1|2288.5|2288.2|47
1613493810000|2021-02-16 16:43:30|2289|2288.7|2289.9|2289.6|2290|2289.7|2289|2288.7|33
1613493820000|2021-02-16 16:43:40|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.7|2289.4|35
1613493830000|2021-02-16 16:43:50|2290|2289.7|2290|2289.7|2290.2|2289.9|2289.9|2289.6|75
1613493840000|2021-02-16 16:44:00|2290.3|2290|2289.4|2289.1|2290.4|2290.1|2289.4|2289.1|63
1613493850000|2021-02-16 16:44:10|2289.3|2289|2289.2|2288.9|2289.5|2289.2|2289|2288.7|44
1613493860000|2021-02-16 16:44:20|2289.1|2288.8|2289.2|2288.9|2289.8|2289.5|2289.1|2288.8|18
1613493870000|2021-02-16 16:44:30|2289.1|2288.8|2289.2|2288.9|2289.7|2289.4|2289|2288.7|16
1613493880000|2021-02-16 16:44:40|2289.1|2288.8|2289|2288.7|2289.4|2289.1|2289|2288.7|19
1613493890000|2021-02-16 16:44:50|2289.1|2288.8|2288.8|2288.5|2289.3|2289|2288.8|2288.5|25
1613493900000|2021-02-16 16:45:00|2288.9|2288.6|2288.5|2288.2|2288.9|2288.6|2288|2287.7|78
1613493910000|2021-02-16 16:45:10|2288.2|2287.9|2287.8|2287.5|2288.5|2288.2|2287.8|2287.5|21
1613493920000|2021-02-16 16:45:20|2287.7|2287.4|2287.2|2286.9|2287.7|2287.4|2287.1|2286.8|40
1613493930000|2021-02-16 16:45:30|2287.1|2286.8|2286.8|2286.5|2287.2|2286.9|2286.6|2286.3|75
1613493940000|2021-02-16 16:45:40|2287.1|2286.8|2285.5|2285.2|2287.1|2286.8|2285.1|2284.8|151
1613493950000|2021-02-16 16:45:50|2285.4|2285.1|2285.4|2285.1|2285.8|2285.5|2285.2|2284.9|23
1613493960000|2021-02-16 16:46:00|2285.6|2285.3|2285.8|2285.5|2286.2|2285.9|2285.6|2285.3|34
1613493970000|2021-02-16 16:46:10|2285.6|2285.3|2286.2|2285.9|2286.2|2285.9|2285.6|2285.3|38
1613493980000|2021-02-16 16:46:20|2286.4|2286.1|2285.6|2285.3|2286.7|2286.4|2285.6|2285.3|42
1613493990000|2021-02-16 16:46:30|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.2|2284.9|22
1613494000000|2021-02-16 16:46:40|2285.4|2285.1|2284.7|2284.4|2285.6|2285.3|2284.4|2284.1|92
1613494010000|2021-02-16 16:46:50|2284.6|2284.3|2284|2283.7|2284.7|2284.4|2283.6|2283.3|66
1613494020000|2021-02-16 16:47:00|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2283.8|2283.5|57
1613494030000|2021-02-16 16:47:10|2283.9|2283.6|2284.7|2284.4|2284.7|2284.4|2283.7|2283.4|50
1613494040000|2021-02-16 16:47:20|2285.2|2284.9|2284.9|2284.6|2285.3|2285|2284.6|2284.3|53
1613494050000|2021-02-16 16:47:30|2285|2284.7|2285.6|2285.3|2285.6|2285.3|2284.8|2284.5|31
1613494060000|2021-02-16 16:47:40|2285.5|2285.2|2284.8|2284.5|2285.6|2285.3|2284.8|2284.5|22
1613494070000|2021-02-16 16:47:50|2284.7|2284.4|2284.2|2283.9|2284.7|2284.4|2284|2283.7|18
1613494080000|2021-02-16 16:48:00|2284.3|2284|2284.2|2283.9|2284.4|2284.1|2283.9|2283.6|26
1613494090000|2021-02-16 16:48:10|2284.5|2284.2|2283.9|2283.6|2284.5|2284.2|2283.6|2283.3|49
1613494100000|2021-02-16 16:48:20|2283.6|2283.3|2283.2|2282.9|2283.8|2283.5|2283.2|2282.9|45
1613494110000|2021-02-16 16:48:30|2283.1|2282.8|2282.8|2282.5|2283.2|2282.9|2282.7|2282.4|39
1613494120000|2021-02-16 16:48:40|2283|2282.7|2284.1|2283.8|2284.3|2284|2283|2282.7|50
1613494130000|2021-02-16 16:48:50|2284|2283.7|2284.5|2284.2|2284.7|2284.4|2284|2283.7|65
1613494140000|2021-02-16 16:49:00|2284.4|2284.1|2284.3|2284|2284.5|2284.2|2284|2283.7|49
1613494150000|2021-02-16 16:49:10|2284|2283.7|2284.3|2284|2284.4|2284.1|2283.9|2283.6|148
1613494160000|2021-02-16 16:49:20|2284.2|2283.9|2284.2|2283.9|2284.4|2284.1|2284.1|2283.8|25
1613494170000|2021-02-16 16:49:30|2283.8|2283.5|2284.3|2284|2284.5|2284.2|2283.8|2283.5|40
1613494180000|2021-02-16 16:49:40|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2283.8|2283.5|87
1613494190000|2021-02-16 16:49:50|2283.9|2283.6|2283.5|2283.2|2284.1|2283.8|2283.4|2283.1|56
1613494200000|2021-02-16 16:50:00|2283.4|2283.1|2282.3|2282|2283.6|2283.3|2282.3|2282|50
1613494210000|2021-02-16 16:50:10|2282.4|2282.1|2282.8|2282.5|2283|2282.7|2282.3|2282|46
1613494220000|2021-02-16 16:50:20|2282.6|2282.3|2282.2|2281.9|2282.8|2282.5|2282.2|2281.9|88
1613494230000|2021-02-16 16:50:30|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.7|2281.4|28
1613494240000|2021-02-16 16:50:40|2281.9|2281.6|2282.4|2282.1|2282.6|2282.3|2281.9|2281.6|100
1613494250000|2021-02-16 16:50:50|2282.3|2282|2282|2281.7|2282.3|2282|2281.4|2281.1|105
1613494260000|2021-02-16 16:51:00|2282.4|2282.1|2281.5|2281.2|2282.4|2282.1|2281.5|2281.2|93
1613494270000|2021-02-16 16:51:10|2281.6|2281.3|2281|2280.7|2281.7|2281.4|2280.9|2280.6|59
1613494280000|2021-02-16 16:51:20|2281.1|2280.8|2282|2281.7|2282|2281.7|2281.1|2280.8|40
1613494290000|2021-02-16 16:51:30|2281.7|2281.4|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|27
1613494300000|2021-02-16 16:51:40|2281.5|2281.2|2280.9|2280.6|2281.5|2281.2|2280.5|2280.2|46
1613494310000|2021-02-16 16:51:50|2280.8|2280.5|2280.6|2280.3|2280.9|2280.6|2280.4|2280.1|38
1613494320000|2021-02-16 16:52:00|2280.5|2280.2|2280.6|2280.3|2280.9|2280.6|2280|2279.7|78
1613494330000|2021-02-16 16:52:10|2280.7|2280.4|2281.2|2280.9|2281.4|2281.1|2280.6|2280.3|50
1613494340000|2021-02-16 16:52:20|2281|2280.7|2281.2|2280.9|2281.5|2281.2|2280.7|2280.4|54
1613494350000|2021-02-16 16:52:30|2281.3|2281|2281|2280.7|2281.3|2281|2280.7|2280.4|73
1613494360000|2021-02-16 16:52:40|2281.1|2280.8|2281.4|2281.1|2281.7|2281.4|2281|2280.7|98
1613494370000|2021-02-16 16:52:50|2281.6|2281.3|2281.9|2281.6|2282.1|2281.8|2281.5|2281.2|102
1613494380000|2021-02-16 16:53:00|2282|2281.7|2283|2282.7|2283|2282.7|2282|2281.7|95
1613494390000|2021-02-16 16:53:10|2282.7|2282.4|2283.4|2283.1|2283.7|2283.4|2282.5|2282.2|48
1613494400000|2021-02-16 16:53:20|2283.3|2283|2283.5|2283.2|2283.9|2283.6|2283.1|2282.8|54
1613494410000|2021-02-16 16:53:30|2283.3|2283|2282.8|2282.5|2283.5|2283.2|2282.6|2282.3|28
1613494420000|2021-02-16 16:53:40|2282.7|2282.4|2282.5|2282.2|2283|2282.7|2282.2|2281.9|66
1613494430000|2021-02-16 16:53:50|2282.7|2282.4|2282.2|2281.9|2282.8|2282.5|2281.7|2281.4|36
1613494440000|2021-02-16 16:54:00|2282.4|2282.1|2282.7|2282.4|2282.9|2282.6|2281.7|2281.4|96
1613494450000|2021-02-16 16:54:10|2282.5|2282.2|2282.3|2282|2283.1|2282.8|2282.3|2282|35
1613494460000|2021-02-16 16:54:20|2282.1|2281.8|2281.9|2281.6|2282.3|2282|2281.9|2281.6|18
1613494470000|2021-02-16 16:54:30|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.4|2281.1|74
1613494480000|2021-02-16 16:54:40|2281.9|2281.6|2281.4|2281.1|2282|2281.7|2281.3|2281|44
1613494490000|2021-02-16 16:54:50|2281.3|2281|2281.8|2281.5|2282|2281.7|2281.3|2281|39
1613494500000|2021-02-16 16:55:00|2282|2281.7|2281.5|2281.2|2282|2281.7|2281.3|2281|50
1613494510000|2021-02-16 16:55:10|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281|2280.7|47
1613494520000|2021-02-16 16:55:20|2281.3|2281|2280.2|2279.9|2281.3|2281|2280.2|2279.9|30
1613494530000|2021-02-16 16:55:30|2280|2279.7|2280.3|2280|2280.5|2280.2|2279.9|2279.6|49
1613494540000|2021-02-16 16:55:40|2280.4|2280.1|2279.9|2279.6|2280.4|2280.1|2279.9|2279.6|35
1613494550000|2021-02-16 16:55:50|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2279.8|2279.5|37
1613494560000|2021-02-16 16:56:00|2280.1|2279.8|2278.9|2278.6|2280.2|2279.9|2278.9|2278.6|89
1613494570000|2021-02-16 16:56:10|2279|2278.7|2280.2|2279.9|2280.5|2280.2|2279|2278.7|77
1613494580000|2021-02-16 16:56:20|2280.5|2280.2|2280.7|2280.4|2280.9|2280.6|2280.4|2280.1|23
1613494590000|2021-02-16 16:56:30|2280.5|2280.2|2280.6|2280.3|2280.9|2280.6|2280.5|2280.2|40
1613494600000|2021-02-16 16:56:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|37
1613494610000|2021-02-16 16:56:50|2280.7|2280.4|2281|2280.7|2281.3|2281|2280.7|2280.4|39
1613494620000|2021-02-16 16:57:00|2281.2|2280.9|2280|2279.7|2281.2|2280.9|2280|2279.7|51
1613494630000|2021-02-16 16:57:10|2279.8|2279.5|2279|2278.7|2279.8|2279.5|2279|2278.7|51
1613494640000|2021-02-16 16:57:20|2279.2|2278.9|2279.4|2279.1|2279.5|2279.2|2278.6|2278.3|118
1613494650000|2021-02-16 16:57:30|2279.6|2279.3|2278.6|2278.3|2279.6|2279.3|2278.6|2278.3|35
1613494660000|2021-02-16 16:57:40|2278.4|2278.1|2277.6|2277.3|2278.5|2278.2|2277.5|2277.2|80
1613494670000|2021-02-16 16:57:50|2277.3|2277|2277.6|2277.3|2277.7|2277.4|2277.3|2277|87
1613494680000|2021-02-16 16:58:00|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.3|2277|29
1613494690000|2021-02-16 16:58:10|2277.4|2277.1|2277|2276.7|2277.6|2277.3|2277|2276.7|43
1613494700000|2021-02-16 16:58:20|2276.9|2276.6|2276|2275.7|2276.9|2276.6|2276|2275.7|75
1613494710000|2021-02-16 16:58:30|2275.7|2275.4|2276.4|2276.1|2276.9|2276.6|2275.7|2275.4|129
1613494720000|2021-02-16 16:58:40|2276.6|2276.3|2277.8|2277.5|2279|2278.7|2276.6|2276.3|77
1613494730000|2021-02-16 16:58:50|2277.9|2277.6|2279|2278.7|2279.3|2279|2277.8|2277.5|95
1613494740000|2021-02-16 16:59:00|2279.1|2278.8|2278.4|2278.1|2279.1|2278.8|2278.2|2277.9|95
1613494750000|2021-02-16 16:59:10|2278.5|2278.2|2277.3|2277|2278.8|2278.5|2277.1|2276.8|317
1613494760000|2021-02-16 16:59:20|2277.1|2276.8|2276.9|2276.6|2277.2|2276.9|2276.6|2276.3|74
1613494770000|2021-02-16 16:59:30|2277.1|2276.8|2276.3|2276|2277.2|2276.9|2276.2|2275.9|64
1613494780000|2021-02-16 16:59:40|2276.2|2275.9|2276|2275.7|2276.3|2276|2275.7|2275.4|66
1613494790000|2021-02-16 16:59:50|2275.9|2275.6|2276.4|2276.1|2276.4|2276.1|2275.6|2275.3|44
1613494800000|2021-02-16 17:00:00|2276.2|2275.9|2275.1|2274.8|2276.2|2275.9|2275.1|2274.8|147
1613494810000|2021-02-16 17:00:10|2275.2|2274.9|2275.5|2275.2|2275.7|2275.4|2275|2274.7|68
1613494820000|2021-02-16 17:00:20|2275.8|2275.5|2275.1|2274.8|2276.1|2275.8|2275.1|2274.8|82
1613494830000|2021-02-16 17:00:30|2274.8|2274.5|2274.9|2274.6|2275.1|2274.8|2274.5|2274.2|60
1613494840000|2021-02-16 17:00:40|2274.8|2274.5|2275|2274.7|2275.4|2275.1|2274.8|2274.5|46
1613494850000|2021-02-16 17:00:50|2275.2|2274.9|2275.1|2274.8|2275.4|2275.1|2275|2274.7|55
1613494860000|2021-02-16 17:01:00|2275.3|2275|2275.8|2275.5|2276.1|2275.8|2275.3|2275|82
1613494870000|2021-02-16 17:01:10|2276|2275.7|2277.7|2277.4|2277.9|2277.6|2276|2275.7|146
1613494880000|2021-02-16 17:01:20|2277.6|2277.3|2278.4|2278.1|2278.8|2278.5|2277.6|2277.3|60
1613494890000|2021-02-16 17:01:30|2278.3|2278|2278.7|2278.4|2278.7|2278.4|2278.3|2278|39
1613494900000|2021-02-16 17:01:40|2278.8|2278.5|2278.1|2277.8|2279.4|2279.1|2278.1|2277.8|110
1613494910000|2021-02-16 17:01:50|2278.5|2278.2|2279.3|2279|2279.3|2279|2278.2|2277.9|43
1613494920000|2021-02-16 17:02:00|2279.2|2278.9|2279.3|2279|2279.7|2279.4|2279.1|2278.8|70
1613494930000|2021-02-16 17:02:10|2279.2|2278.9|2278.9|2278.6|2279.3|2279|2278.2|2277.9|54
1613494940000|2021-02-16 17:02:20|2279.1|2278.8|2279.3|2279|2279.6|2279.3|2278.7|2278.4|37
1613494950000|2021-02-16 17:02:30|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|8
1613494960000|2021-02-16 17:02:40|2279.2|2278.9|2279.4|2279.1|2279.5|2279.2|2278.7|2278.4|24
1613494970000|2021-02-16 17:02:50|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.2|2278.9|16
1613494980000|2021-02-16 17:03:00|2279.5|2279.2|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|20
1613494990000|2021-02-16 17:03:10|2279.3|2279|2279.7|2279.4|2279.7|2279.4|2279.2|2278.9|57
1613495000000|2021-02-16 17:03:20|2279.8|2279.5|2279.8|2279.5|2280.2|2279.9|2279.6|2279.3|53
1613495010000|2021-02-16 17:03:30|2279.4|2279.1|2279.7|2279.4|2279.8|2279.5|2279.4|2279.1|20
1613495020000|2021-02-16 17:03:40|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.4|2279.1|33
1613495030000|2021-02-16 17:03:50|2280.1|2279.8|2280.6|2280.3|2280.8|2280.5|2280.1|2279.8|43
1613495040000|2021-02-16 17:04:00|2280.5|2280.2|2280|2279.7|2280.6|2280.3|2280|2279.7|132
1613495050000|2021-02-16 17:04:10|2279.9|2279.6|2280.6|2280.3|2280.6|2280.3|2279.8|2279.5|311
1613495060000|2021-02-16 17:04:20|2280.5|2280.2|2279.9|2279.6|2280.5|2280.2|2279.7|2279.4|313
1613495070000|2021-02-16 17:04:30|2279.6|2279.3|2278.9|2278.6|2279.9|2279.6|2278.9|2278.6|89
1613495080000|2021-02-16 17:04:40|2278.8|2278.5|2278.6|2278.3|2279.1|2278.8|2278.6|2278.3|46
1613495090000|2021-02-16 17:04:50|2279|2278.7|2277.5|2277.2|2279.1|2278.8|2276.8|2276.5|272
1613495100000|2021-02-16 17:05:00|2277|2276.7|2277.4|2277.1|2277.7|2277.4|2276.7|2276.4|133
1613495110000|2021-02-16 17:05:10|2277.5|2277.2|2276.7|2276.4|2277.5|2277.2|2276.4|2276.1|64
1613495120000|2021-02-16 17:05:20|2276.8|2276.5|2275.5|2275.2|2276.8|2276.5|2275.1|2274.8|70
1613495130000|2021-02-16 17:05:30|2275.4|2275.1|2275.3|2275|2275.9|2275.6|2275.3|2275|96
1613495140000|2021-02-16 17:05:40|2275.4|2275.1|2276.2|2275.9|2276.3|2276|2275.4|2275.1|77
1613495150000|2021-02-16 17:05:50|2276|2275.7|2274.9|2274.6|2276|2275.7|2274.9|2274.6|36
1613495160000|2021-02-16 17:06:00|2275|2274.7|2273.1|2272.8|2275|2274.7|2273.1|2272.8|171
1613495170000|2021-02-16 17:06:10|2273.4|2273.1|2274.6|2274.3|2274.9|2274.6|2273.3|2273|154
1613495180000|2021-02-16 17:06:20|2274.4|2274.1|2274.2|2273.9|2274.9|2274.6|2274.2|2273.9|75
1613495190000|2021-02-16 17:06:30|2274|2273.7|2273.5|2273.2|2274|2273.7|2272.9|2272.6|107
1613495200000|2021-02-16 17:06:40|2273.6|2273.3|2275|2274.7|2275|2274.7|2273.1|2272.8|52
1613495210000|2021-02-16 17:06:50|2274.8|2274.5|2273.5|2273.2|2274.8|2274.5|2273.3|2273|111
1613495220000|2021-02-16 17:07:00|2273.7|2273.4|2272.8|2272.5|2273.7|2273.4|2272.8|2272.5|55
1613495230000|2021-02-16 17:07:10|2272.7|2272.4|2273.5|2273.2|2273.7|2273.4|2272.6|2272.3|92
1613495240000|2021-02-16 17:07:20|2273.2|2272.9|2272.9|2272.6|2273.4|2273.1|2272.9|2272.6|34
1613495250000|2021-02-16 17:07:30|2273.1|2272.8|2272.1|2271.8|2273.2|2272.9|2271.9|2271.6|143
1613495260000|2021-02-16 17:07:40|2272.2|2271.9|2271.7|2271.4|2272.6|2272.3|2271.7|2271.4|58
1613495270000|2021-02-16 17:07:50|2271.6|2271.3|2270.7|2270.4|2271.6|2271.3|2270.2|2269.9|173
1613495280000|2021-02-16 17:08:00|2271.2|2270.9|2270.5|2270.2|2271.2|2270.9|2270.4|2270.1|206
1613495290000|2021-02-16 17:08:10|2270.4|2270.1|2270.3|2270|2270.8|2270.5|2270.3|2270|99
1613495300000|2021-02-16 17:08:20|2270.5|2270.2|2270|2269.7|2270.6|2270.3|2269.6|2269.3|85
1613495310000|2021-02-16 17:08:30|2270.2|2269.9|2269.7|2269.4|2270.5|2270.2|2269.7|2269.4|71
1613495320000|2021-02-16 17:08:40|2269.6|2269.3|2269.5|2269.2|2269.9|2269.6|2269.2|2268.9|66
1613495330000|2021-02-16 17:08:50|2269.3|2269|2269.2|2268.9|2269.7|2269.4|2268.8|2268.5|92
1613495340000|2021-02-16 17:09:00|2269|2268.7|2269.6|2269.3|2269.8|2269.5|2269|2268.7|121
1613495350000|2021-02-16 17:09:10|2269.5|2269.2|2269.5|2269.2|2270.2|2269.9|2269.4|2269.1|113
1613495360000|2021-02-16 17:09:20|2269.3|2269|2269.4|2269.1|2269.5|2269.2|2269.1|2268.8|50
1613495370000|2021-02-16 17:09:30|2269.2|2268.9|2266.1|2265.8|2269.2|2268.9|2265.4|2265.1|838
1613495380000|2021-02-16 17:09:40|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2265.4|2265.1|162
1613495390000|2021-02-16 17:09:50|2266.5|2266.2|2265.6|2265.3|2266.7|2266.4|2265.5|2265.2|140
1613495400000|2021-02-16 17:10:00|2265.5|2265.2|2265.9|2265.6|2266.9|2266.6|2265.4|2265.1|297
1613495410000|2021-02-16 17:10:10|2265.7|2265.4|2266.6|2266.3|2266.6|2266.3|2265.6|2265.3|236
1613495420000|2021-02-16 17:10:20|2266.7|2266.4|2266.5|2266.2|2267.3|2267|2266.5|2266.2|69
1613495430000|2021-02-16 17:10:30|2266.6|2266.3|2266.9|2266.6|2267.3|2267|2266.2|2265.9|75
1613495440000|2021-02-16 17:10:40|2266.5|2266.2|2266.4|2266.1|2266.9|2266.6|2266.4|2266.1|350
1613495450000|2021-02-16 17:10:50|2266.5|2266.2|2267.6|2267.3|2267.8|2267.5|2266.4|2266.1|94
1613495460000|2021-02-16 17:11:00|2267.3|2267|2270.1|2269.8|2270.1|2269.8|2267.3|2267|196
1613495470000|2021-02-16 17:11:10|2269.6|2269.3|2268.2|2267.9|2270.1|2269.8|2268|2267.7|82
1613495480000|2021-02-16 17:11:20|2268.3|2268|2269.9|2269.6|2269.9|2269.6|2268.3|2268|164
1613495490000|2021-02-16 17:11:30|2270|2269.7|2269.8|2269.5|2270.3|2270|2269.8|2269.5|67
1613495500000|2021-02-16 17:11:40|2269.7|2269.4|2268|2267.7|2270.1|2269.8|2268|2267.7|220
1613495510000|2021-02-16 17:11:50|2268.4|2268.1|2268.9|2268.6|2269.2|2268.9|2268.2|2267.9|56
1613495520000|2021-02-16 17:12:00|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.4|2268.1|132
1613495530000|2021-02-16 17:12:10|2269.1|2268.8|2268.4|2268.1|2269.2|2268.9|2268.2|2267.9|29
1613495540000|2021-02-16 17:12:20|2268.5|2268.2|2268.7|2268.4|2268.8|2268.5|2268.3|2268|37
1613495550000|2021-02-16 17:12:30|2268.8|2268.5|2271.2|2270.9|2271.2|2270.9|2268.8|2268.5|69
1613495560000|2021-02-16 17:12:40|2271.3|2271|2274.1|2273.8|2274.1|2273.8|2271|2270.7|426
1613495570000|2021-02-16 17:12:50|2274.2|2273.9|2274.9|2274.6|2274.9|2274.6|2273.7|2273.4|140
1613495580000|2021-02-16 17:13:00|2274.5|2274.2|2274.9|2274.6|2275.1|2274.8|2274.2|2273.9|157
1613495590000|2021-02-16 17:13:10|2274.8|2274.5|2275|2274.7|2275.1|2274.8|2274.3|2274|55
1613495600000|2021-02-16 17:13:20|2274.8|2274.5|2275.7|2275.4|2276|2275.7|2274.1|2273.8|105
1613495610000|2021-02-16 17:13:30|2275.8|2275.5|2274.4|2274.1|2275.8|2275.5|2274.2|2273.9|115
1613495620000|2021-02-16 17:13:40|2274.7|2274.4|2275.3|2275|2275.3|2275|2274.4|2274.1|47
1613495630000|2021-02-16 17:13:50|2275.5|2275.2|2275.4|2275.1|2275.8|2275.5|2274.8|2274.5|44
1613495640000|2021-02-16 17:14:00|2275.5|2275.2|2275.9|2275.6|2276.2|2275.9|2275.5|2275.2|76
1613495650000|2021-02-16 17:14:10|2276|2275.7|2275.9|2275.6|2276.3|2276|2275.7|2275.4|81
1613495660000|2021-02-16 17:14:20|2275.8|2275.5|2275.8|2275.5|2276|2275.7|2275.4|2275.1|366
1613495670000|2021-02-16 17:14:30|2275.7|2275.4|2276.5|2276.2|2276.7|2276.4|2275.3|2275|317
1613495680000|2021-02-16 17:14:40|2276.4|2276.1|2276|2275.7|2276.5|2276.2|2275.8|2275.5|142
1613495690000|2021-02-16 17:14:50|2276.1|2275.8|2275.5|2275.2|2276.2|2275.9|2275.3|2275|316
1613495700000|2021-02-16 17:15:00|2275.4|2275.1|2275.2|2274.9|2275.6|2275.3|2275|2274.7|101
1613495710000|2021-02-16 17:15:10|2275.3|2275|2275.8|2275.5|2275.9|2275.6|2274.6|2274.3|88
1613495720000|2021-02-16 17:15:20|2276|2275.7|2275.7|2275.4|2276.1|2275.8|2275.2|2274.9|63
1613495730000|2021-02-16 17:15:30|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.6|2275.3|54
1613495740000|2021-02-16 17:15:40|2275.7|2275.4|2275.1|2274.8|2275.8|2275.5|2274.8|2274.5|48
1613495750000|2021-02-16 17:15:50|2274.9|2274.6|2275.2|2274.9|2275.4|2275.1|2274.7|2274.4|29
1613495760000|2021-02-16 17:16:00|2275.1|2274.8|2275.5|2275.2|2275.6|2275.3|2274.6|2274.3|67
1613495770000|2021-02-16 17:16:10|2275.6|2275.3|2275.6|2275.3|2275.8|2275.5|2275.3|2275|39
1613495780000|2021-02-16 17:16:20|2275.4|2275.1|2275.7|2275.4|2275.8|2275.5|2275.1|2274.8|60
1613495790000|2021-02-16 17:16:30|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2275.7|2275.4|97
1613495800000|2021-02-16 17:16:40|2276.6|2276.3|2276.5|2276.2|2277.2|2276.9|2276.2|2275.9|66
1613495810000|2021-02-16 17:16:50|2276.4|2276.1|2276.1|2275.8|2276.4|2276.1|2275.8|2275.5|56
1613495820000|2021-02-16 17:17:00|2276|2275.7|2275|2274.7|2276|2275.7|2274.6|2274.3|63
1613495830000|2021-02-16 17:17:10|2275.2|2274.9|2275.4|2275.1|2275.9|2275.6|2275.2|2274.9|67
1613495840000|2021-02-16 17:17:20|2275.3|2275|2275.3|2275|2275.6|2275.3|2275.1|2274.8|37
1613495850000|2021-02-16 17:17:30|2275.2|2274.9|2274.6|2274.3|2275.3|2275|2274.6|2274.3|29
1613495860000|2021-02-16 17:17:40|2274.8|2274.5|2274.7|2274.4|2275|2274.7|2274.2|2273.9|60
1613495870000|2021-02-16 17:17:50|2274.8|2274.5|2274.2|2273.9|2274.8|2274.5|2273.7|2273.4|48
1613495880000|2021-02-16 17:18:00|2274.4|2274.1|2274.4|2274.1|2274.7|2274.4|2274.1|2273.8|54
1613495890000|2021-02-16 17:18:10|2274.6|2274.3|2274.2|2273.9|2274.8|2274.5|2273.9|2273.6|50
1613495900000|2021-02-16 17:18:20|2274|2273.7|2274.1|2273.8|2274.3|2274|2273.9|2273.6|43
1613495910000|2021-02-16 17:18:30|2273.9|2273.6|2274|2273.7|2274.3|2274|2273.9|2273.6|15
1613495920000|2021-02-16 17:18:40|2274.1|2273.8|2275.6|2275.3|2275.7|2275.4|2274.1|2273.8|98
1613495930000|2021-02-16 17:18:50|2275.7|2275.4|2276.3|2276|2276.3|2276|2275.7|2275.4|120
1613495940000|2021-02-16 17:19:00|2276.4|2276.1|2275.7|2275.4|2276.4|2276.1|2275.5|2275.2|73
1613495950000|2021-02-16 17:19:10|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.4|2275.1|36
1613495960000|2021-02-16 17:19:20|2276|2275.7|2276.7|2276.4|2276.7|2276.4|2276|2275.7|28
1613495970000|2021-02-16 17:19:30|2277|2276.7|2277.2|2276.9|2277.5|2277.2|2277|2276.7|51
1613495980000|2021-02-16 17:19:40|2277.1|2276.8|2277.4|2277.1|2277.6|2277.3|2277.1|2276.8|50
1613495990000|2021-02-16 17:19:50|2277.6|2277.3|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|22
1613496000000|2021-02-16 17:20:00|2277.6|2277.3|2277.3|2277|2277.7|2277.4|2277.2|2276.9|53
1613496010000|2021-02-16 17:20:10|2277.4|2277.1|2277|2276.7|2277.5|2277.2|2277|2276.7|24
1613496020000|2021-02-16 17:20:20|2276.9|2276.6|2277.3|2277|2277.4|2277.1|2276.7|2276.4|48
1613496030000|2021-02-16 17:20:30|2277.4|2277.1|2277.8|2277.5|2278.1|2277.8|2277.4|2277.1|47
1613496040000|2021-02-16 17:20:40|2277.9|2277.6|2278.3|2278|2278.4|2278.1|2277.8|2277.5|38
1613496050000|2021-02-16 17:20:50|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.6|2277.3|27
1613496060000|2021-02-16 17:21:00|2277.7|2277.4|2278.5|2278.2|2278.5|2278.2|2277.7|2277.4|53
1613496070000|2021-02-16 17:21:10|2278.6|2278.3|2278.5|2278.2|2279.1|2278.8|2278.4|2278.1|116
1613496080000|2021-02-16 17:21:20|2278.7|2278.4|2279.6|2279.3|2279.6|2279.3|2278.7|2278.4|65
1613496090000|2021-02-16 17:21:30|2279.5|2279.2|2279.2|2278.9|2279.9|2279.6|2279|2278.7|68
1613496100000|2021-02-16 17:21:40|2279.1|2278.8|2279.3|2279|2279.4|2279.1|2278.6|2278.3|136
1613496110000|2021-02-16 17:21:50|2279.4|2279.1|2279.5|2279.2|2279.9|2279.6|2279.2|2278.9|400
1613496120000|2021-02-16 17:22:00|2279.4|2279.1|2278.5|2278.2|2279.5|2279.2|2278.2|2277.9|343
1613496130000|2021-02-16 17:22:10|2278.4|2278.1|2278.8|2278.5|2278.8|2278.5|2278.1|2277.8|138
1613496140000|2021-02-16 17:22:20|2278.9|2278.6|2279.2|2278.9|2279.4|2279.1|2278.9|2278.6|52
1613496150000|2021-02-16 17:22:30|2279.1|2278.8|2279.8|2279.5|2279.9|2279.6|2279|2278.7|88
1613496160000|2021-02-16 17:22:40|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.6|2279.3|27
1613496170000|2021-02-16 17:22:50|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.2|2278.9|31
1613496180000|2021-02-16 17:23:00|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.2|2278.9|24
1613496190000|2021-02-16 17:23:10|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.6|2279.3|83
1613496200000|2021-02-16 17:23:20|2280.1|2279.8|2280.2|2279.9|2280.5|2280.2|2280|2279.7|225
1613496210000|2021-02-16 17:23:30|2280.5|2280.2|2280|2279.7|2280.6|2280.3|2279.9|2279.6|89
1613496220000|2021-02-16 17:23:40|2280.1|2279.8|2280.4|2280.1|2280.5|2280.2|2280.1|2279.8|37
1613496230000|2021-02-16 17:23:50|2280.7|2280.4|2281.2|2280.9|2281.3|2281|2280.4|2280.1|78
1613496240000|2021-02-16 17:24:00|2281|2280.7|2280.8|2280.5|2281.2|2280.9|2280.7|2280.4|42
1613496250000|2021-02-16 17:24:10|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.2|2279.9|32
1613496260000|2021-02-16 17:24:20|2280.4|2280.1|2281.2|2280.9|2281.2|2280.9|2280.4|2280.1|42
1613496270000|2021-02-16 17:24:30|2281.4|2281.1|2280.9|2280.6|2281.6|2281.3|2280.9|2280.6|68
1613496280000|2021-02-16 17:24:40|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.6|2280.3|57
1613496290000|2021-02-16 17:24:50|2280.8|2280.5|2280.5|2280.2|2281.1|2280.8|2280.5|2280.2|38
1613496300000|2021-02-16 17:25:00|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2279.9|2279.6|50
1613496310000|2021-02-16 17:25:10|2279.9|2279.6|2279.6|2279.3|2280.2|2279.9|2279.6|2279.3|37
1613496320000|2021-02-16 17:25:20|2279.5|2279.2|2279.8|2279.5|2280|2279.7|2279.4|2279.1|47
1613496330000|2021-02-16 17:25:30|2279.7|2279.4|2279.5|2279.2|2279.8|2279.5|2279.5|2279.2|13
1613496340000|2021-02-16 17:25:40|2279.6|2279.3|2279.1|2278.8|2279.6|2279.3|2278.8|2278.5|52
1613496350000|2021-02-16 17:25:50|2279|2278.7|2279|2278.7|2279|2278.7|2278.9|2278.6|9
1613496360000|2021-02-16 17:26:00|2278.7|2278.4|2279.4|2279.1|2279.6|2279.3|2278.6|2278.3|42
1613496370000|2021-02-16 17:26:10|2279.5|2279.2|2279.5|2279.2|2280|2279.7|2279.2|2278.9|45
1613496380000|2021-02-16 17:26:20|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|18
1613496390000|2021-02-16 17:26:30|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2278.9|2278.6|23
1613496400000|2021-02-16 17:26:40|2279.9|2279.6|2279.7|2279.4|2280|2279.7|2279.3|2279|69
1613496410000|2021-02-16 17:26:50|2279.8|2279.5|2280.2|2279.9|2280.4|2280.1|2279.8|2279.5|26
1613496420000|2021-02-16 17:27:00|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|25
1613496430000|2021-02-16 17:27:10|2280.2|2279.9|2280.3|2280|2280.9|2280.6|2280.2|2279.9|54
1613496440000|2021-02-16 17:27:20|2280.2|2279.9|2279.9|2279.6|2280.2|2279.9|2279.7|2279.4|39
1613496450000|2021-02-16 17:27:30|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.6|2279.3|23
1613496460000|2021-02-16 17:27:40|2280.1|2279.8|2280.3|2280|2280.6|2280.3|2280.1|2279.8|17
1613496470000|2021-02-16 17:27:50|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|15
1613496480000|2021-02-16 17:28:00|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.8|2280.5|17
1613496490000|2021-02-16 17:28:10|2281.1|2280.8|2281.6|2281.3|2281.7|2281.4|2281.1|2280.8|50
1613496500000|2021-02-16 17:28:20|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.1|2280.8|55
1613496510000|2021-02-16 17:28:30|2281.8|2281.5|2281.4|2281.1|2281.8|2281.5|2281.2|2280.9|29
1613496520000|2021-02-16 17:28:40|2281.1|2280.8|2281|2280.7|2281.3|2281|2280.6|2280.3|69
1613496530000|2021-02-16 17:28:50|2281.3|2281|2281.2|2280.9|2281.3|2281|2281|2280.7|17
1613496540000|2021-02-16 17:29:00|2281|2280.7|2281.2|2280.9|2281.3|2281|2281|2280.7|61
1613496550000|2021-02-16 17:29:10|2281.4|2281.1|2280.7|2280.4|2281.7|2281.4|2280.7|2280.4|82
1613496560000|2021-02-16 17:29:20|2280.8|2280.5|2280.7|2280.4|2281.2|2280.9|2280.7|2280.4|30
1613496570000|2021-02-16 17:29:30|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|28
1613496580000|2021-02-16 17:29:40|2281|2280.7|2281.3|2281|2281.6|2281.3|2280.9|2280.6|33
1613496590000|2021-02-16 17:29:50|2281.4|2281.1|2281.2|2280.9|2281.6|2281.3|2281.2|2280.9|25
1613496600000|2021-02-16 17:30:00|2281.3|2281|2281.7|2281.4|2281.8|2281.5|2281.3|2281|13
1613496610000|2021-02-16 17:30:10|2281.8|2281.5|2282.3|2282|2282.3|2282|2281.8|2281.5|44
1613496620000|2021-02-16 17:30:20|2282.2|2281.9|2281.8|2281.5|2282.4|2282.1|2281.8|2281.5|52
1613496630000|2021-02-16 17:30:30|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|20
1613496640000|2021-02-16 17:30:40|2281.6|2281.3|2281.9|2281.6|2282|2281.7|2281.6|2281.3|23
1613496650000|2021-02-16 17:30:50|2282|2281.7|2282.4|2282.1|2282.5|2282.2|2281.9|2281.6|38
1613496660000|2021-02-16 17:31:00|2282.6|2282.3|2281.7|2281.4|2282.6|2282.3|2281.7|2281.4|40
1613496670000|2021-02-16 17:31:10|2281.6|2281.3|2280.7|2280.4|2281.7|2281.4|2280.7|2280.4|47
1613496680000|2021-02-16 17:31:20|2280.6|2280.3|2279.8|2279.5|2280.7|2280.4|2279.8|2279.5|42
1613496690000|2021-02-16 17:31:30|2280.1|2279.8|2280.1|2279.8|2280.6|2280.3|2280|2279.7|36
1613496700000|2021-02-16 17:31:40|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.5|2279.2|37
1613496710000|2021-02-16 17:31:50|2279.7|2279.4|2279.7|2279.4|2280|2279.7|2279.7|2279.4|18
1613496720000|2021-02-16 17:32:00|2280|2279.7|2280.4|2280.1|2280.7|2280.4|2279.9|2279.6|22
1613496730000|2021-02-16 17:32:10|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.4|2280.1|14
1613496740000|2021-02-16 17:32:20|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2279.8|2279.5|47
1613496750000|2021-02-16 17:32:30|2280.7|2280.4|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|12
1613496760000|2021-02-16 17:32:40|2280.3|2280|2280.5|2280.2|2280.6|2280.3|2280.3|2280|18
1613496770000|2021-02-16 17:32:50|2280.4|2280.1|2281|2280.7|2281.2|2280.9|2280.4|2280.1|36
1613496780000|2021-02-16 17:33:00|2281.2|2280.9|2281|2280.7|2281.3|2281|2280.9|2280.6|33
1613496790000|2021-02-16 17:33:10|2280.9|2280.6|2280.4|2280.1|2281|2280.7|2280.4|2280.1|17
1613496800000|2021-02-16 17:33:20|2279.9|2279.6|2280|2279.7|2280.2|2279.9|2279.8|2279.5|23
1613496810000|2021-02-16 17:33:30|2280.2|2279.9|2280|2279.7|2280.3|2280|2279.9|2279.6|24
1613496820000|2021-02-16 17:33:40|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.3|2279|26
1613496830000|2021-02-16 17:33:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279|2278.7|44
1613496840000|2021-02-16 17:34:00|2279.3|2279|2279.3|2279|2279.5|2279.2|2279.2|2278.9|40
1613496850000|2021-02-16 17:34:10|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279|2278.7|32
1613496860000|2021-02-16 17:34:20|2279.1|2278.8|2278.4|2278.1|2279.1|2278.8|2278.4|2278.1|55
1613496870000|2021-02-16 17:34:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278|2277.7|74
1613496880000|2021-02-16 17:34:40|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.3|2278|26
1613496890000|2021-02-16 17:34:50|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.2|2277.9|41
1613496900000|2021-02-16 17:35:00|2278.6|2278.3|2277.7|2277.4|2278.6|2278.3|2277.7|2277.4|71
1613496910000|2021-02-16 17:35:10|2277.9|2277.6|2278.2|2277.9|2278.4|2278.1|2277.8|2277.5|30
1613496920000|2021-02-16 17:35:20|2278.1|2277.8|2277.6|2277.3|2278.1|2277.8|2277.6|2277.3|39
1613496930000|2021-02-16 17:35:30|2277.5|2277.2|2278.4|2278.1|2278.4|2278.1|2277.5|2277.2|59
1613496940000|2021-02-16 17:35:40|2278.6|2278.3|2279.4|2279.1|2279.5|2279.2|2278.4|2278.1|61
1613496950000|2021-02-16 17:35:50|2279.5|2279.2|2280.3|2280|2280.5|2280.2|2279.5|2279.2|81
1613496960000|2021-02-16 17:36:00|2280.4|2280.1|2279.9|2279.6|2280.4|2280.1|2279.8|2279.5|37
1613496970000|2021-02-16 17:36:10|2279.6|2279.3|2279.6|2279.3|2279.8|2279.5|2279.4|2279.1|22
1613496980000|2021-02-16 17:36:20|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.9|2278.6|27
1613496990000|2021-02-16 17:36:30|2278.8|2278.5|2278.7|2278.4|2279|2278.7|2278.7|2278.4|18
1613497000000|2021-02-16 17:36:40|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|24
1613497010000|2021-02-16 17:36:50|2278.8|2278.5|2278.8|2278.5|2279|2278.7|2278.4|2278.1|32
1613497020000|2021-02-16 17:37:00|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.4|2278.1|37
1613497030000|2021-02-16 17:37:10|2278.3|2278|2277.8|2277.5|2278.5|2278.2|2277.8|2277.5|68
1613497040000|2021-02-16 17:37:20|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2277.7|2277.4|89
1613497050000|2021-02-16 17:37:30|2278|2277.7|2277.8|2277.5|2278.2|2277.9|2277.7|2277.4|36
1613497060000|2021-02-16 17:37:40|2277.6|2277.3|2277.3|2277|2277.6|2277.3|2277.1|2276.8|115
1613497070000|2021-02-16 17:37:50|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2276.9|2276.6|42
1613497080000|2021-02-16 17:38:00|2277.1|2276.8|2277.5|2277.2|2277.5|2277.2|2277|2276.7|68
1613497090000|2021-02-16 17:38:10|2277.6|2277.3|2276.9|2276.6|2277.6|2277.3|2276.8|2276.5|79
1613497100000|2021-02-16 17:38:20|2276.7|2276.4|2276.9|2276.6|2277|2276.7|2276.4|2276.1|94
1613497110000|2021-02-16 17:38:30|2277|2276.7|2277.3|2277|2277.3|2277|2276.9|2276.6|128
1613497120000|2021-02-16 17:38:40|2277.2|2276.9|2277.5|2277.2|2277.6|2277.3|2277.1|2276.8|250
1613497130000|2021-02-16 17:38:50|2277.3|2277|2277.2|2276.9|2277.3|2277|2276.9|2276.6|84
1613497140000|2021-02-16 17:39:00|2277.3|2277|2276.4|2276.1|2277.5|2277.2|2276.4|2276.1|79
1613497150000|2021-02-16 17:39:10|2276.3|2276|2276.3|2276|2276.5|2276.2|2276|2275.7|116
1613497160000|2021-02-16 17:39:20|2276.4|2276.1|2275.5|2275.2|2276.4|2276.1|2275.4|2275.1|48
1613497170000|2021-02-16 17:39:30|2275.6|2275.3|2275.3|2275|2275.7|2275.4|2275.3|2275|32
1613497180000|2021-02-16 17:39:40|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2274.7|2274.4|79
1613497190000|2021-02-16 17:39:50|2275.4|2275.1|2275.4|2275.1|2275.7|2275.4|2275.3|2275|47
1613497200000|2021-02-16 17:40:00|2275.3|2275|2276.4|2276.1|2276.5|2276.2|2275.3|2275|88
1613497210000|2021-02-16 17:40:10|2276.3|2276|2276.8|2276.5|2277.2|2276.9|2276.3|2276|93
1613497220000|2021-02-16 17:40:20|2276.7|2276.4|2276.8|2276.5|2276.9|2276.6|2276.5|2276.2|53
1613497230000|2021-02-16 17:40:30|2276.6|2276.3|2276.2|2275.9|2276.6|2276.3|2276.2|2275.9|66
1613497240000|2021-02-16 17:40:40|2276.3|2276|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|45
1613497250000|2021-02-16 17:40:50|2276.6|2276.3|2277.8|2277.5|2277.9|2277.6|2276.6|2276.3|140
1613497260000|2021-02-16 17:41:00|2277.9|2277.6|2277.4|2277.1|2278|2277.7|2277.4|2277.1|57
1613497270000|2021-02-16 17:41:10|2277.1|2276.8|2277|2276.7|2277.3|2277|2276.7|2276.4|26
1613497280000|2021-02-16 17:41:20|2276.7|2276.4|2276.9|2276.6|2277|2276.7|2276.5|2276.2|28
1613497290000|2021-02-16 17:41:30|2277|2276.7|2276.6|2276.3|2277.1|2276.8|2276.5|2276.2|35
1613497300000|2021-02-16 17:41:40|2276.7|2276.4|2276.2|2275.9|2276.7|2276.4|2276.1|2275.8|39
1613497310000|2021-02-16 17:41:50|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2276.2|2275.9|44
1613497320000|2021-02-16 17:42:00|2276.5|2276.2|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|58
1613497330000|2021-02-16 17:42:10|2276.5|2276.2|2276.3|2276|2276.6|2276.3|2276.2|2275.9|48
1613497340000|2021-02-16 17:42:20|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276|2275.7|19
1613497350000|2021-02-16 17:42:30|2276|2275.7|2275.4|2275.1|2276|2275.7|2275.2|2274.9|41
1613497360000|2021-02-16 17:42:40|2275.7|2275.4|2275.2|2274.9|2275.7|2275.4|2275|2274.7|53
1613497370000|2021-02-16 17:42:50|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2274.9|2274.6|52
1613497380000|2021-02-16 17:43:00|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|16
1613497390000|2021-02-16 17:43:10|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.4|2275.1|40
1613497400000|2021-02-16 17:43:20|2276|2275.7|2276|2275.7|2276.2|2275.9|2276|2275.7|17
1613497410000|2021-02-16 17:43:30|2275.8|2275.5|2275.1|2274.8|2275.8|2275.5|2275.1|2274.8|40
1613497420000|2021-02-16 17:43:40|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.8|2274.5|31
1613497430000|2021-02-16 17:43:50|2274.8|2274.5|2274|2273.7|2274.8|2274.5|2274|2273.7|65
1613497440000|2021-02-16 17:44:00|2273.8|2273.5|2273.7|2273.4|2274.1|2273.8|2273.4|2273.1|109
1613497450000|2021-02-16 17:44:10|2273.8|2273.5|2274.1|2273.8|2274.5|2274.2|2273.6|2273.3|88
1613497460000|2021-02-16 17:44:20|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|27
1613497470000|2021-02-16 17:44:30|2274|2273.7|2274.6|2274.3|2274.6|2274.3|2274|2273.7|24
1613497480000|2021-02-16 17:44:40|2274.8|2274.5|2274.2|2273.9|2274.8|2274.5|2274.2|2273.9|26
1613497490000|2021-02-16 17:44:50|2274.1|2273.8|2273.1|2272.8|2274.1|2273.8|2273.1|2272.8|39
1613497500000|2021-02-16 17:45:00|2273.2|2272.9|2274.4|2274.1|2274.4|2274.1|2273|2272.7|81
1613497510000|2021-02-16 17:45:10|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.7|2273.4|61
1613497520000|2021-02-16 17:45:20|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|22
1613497530000|2021-02-16 17:45:30|2273.9|2273.6|2273.4|2273.1|2273.9|2273.6|2273.4|2273.1|22
1613497540000|2021-02-16 17:45:40|2273.3|2273|2273.4|2273.1|2273.6|2273.3|2273.3|2273|40
1613497550000|2021-02-16 17:45:50|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|8
1613497560000|2021-02-16 17:46:00|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.7|2273.4|84
1613497570000|2021-02-16 17:46:10|2273.7|2273.4|2273.3|2273|2273.8|2273.5|2273.2|2272.9|34
1613497580000|2021-02-16 17:46:20|2273.5|2273.2|2274|2273.7|2274|2273.7|2273.4|2273.1|52
1613497590000|2021-02-16 17:46:30|2274.1|2273.8|2274.8|2274.5|2274.8|2274.5|2274.1|2273.8|32
1613497600000|2021-02-16 17:46:40|2274.5|2274.2|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|69
1613497610000|2021-02-16 17:46:50|2275|2274.7|2275.3|2275|2275.8|2275.5|2275|2274.7|61
1613497620000|2021-02-16 17:47:00|2275.5|2275.2|2276.4|2276.1|2276.4|2276.1|2275.5|2275.2|51
1613497630000|2021-02-16 17:47:10|2276.5|2276.2|2276.2|2275.9|2276.6|2276.3|2276.1|2275.8|45
1613497640000|2021-02-16 17:47:20|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|22
1613497650000|2021-02-16 17:47:30|2276.2|2275.9|2277.1|2276.8|2277.1|2276.8|2276.2|2275.9|37
1613497660000|2021-02-16 17:47:40|2277|2276.7|2276.4|2276.1|2277|2276.7|2276.4|2276.1|15
1613497670000|2021-02-16 17:47:50|2276.5|2276.2|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|20
1613497680000|2021-02-16 17:48:00|2276|2275.7|2275.1|2274.8|2276|2275.7|2274.9|2274.6|58
1613497690000|2021-02-16 17:48:10|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.6|2274.3|41
1613497700000|2021-02-16 17:48:20|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|42
1613497710000|2021-02-16 17:48:30|2275.3|2275|2275.6|2275.3|2275.7|2275.4|2275.2|2274.9|33
1613497720000|2021-02-16 17:48:40|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|8
1613497730000|2021-02-16 17:48:50|2275.9|2275.6|2276.3|2276|2276.5|2276.2|2275.9|2275.6|31
1613497740000|2021-02-16 17:49:00|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|33
1613497750000|2021-02-16 17:49:10|2276.1|2275.8|2275.5|2275.2|2276.3|2276|2275.3|2275|31
1613497760000|2021-02-16 17:49:20|2275.3|2275|2275.5|2275.2|2275.6|2275.3|2275.3|2275|30
1613497770000|2021-02-16 17:49:30|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275|2274.7|56
1613497780000|2021-02-16 17:49:40|2275.4|2275.1|2275.8|2275.5|2276.1|2275.8|2275.4|2275.1|56
1613497790000|2021-02-16 17:49:50|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.6|2275.3|8
1613497800000|2021-02-16 17:50:00|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.8|2275.5|29
1613497810000|2021-02-16 17:50:10|2276|2275.7|2275.3|2275|2276|2275.7|2275.3|2275|23
1613497820000|2021-02-16 17:50:20|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.3|2275|31
1613497830000|2021-02-16 17:50:30|2275.5|2275.2|2275.7|2275.4|2276|2275.7|2275.5|2275.2|17
1613497840000|2021-02-16 17:50:40|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.6|2275.3|17
1613497850000|2021-02-16 17:50:50|2275.7|2275.4|2276|2275.7|2276.3|2276|2275.7|2275.4|31
1613497860000|2021-02-16 17:51:00|2275.9|2275.6|2276.6|2276.3|2276.7|2276.4|2275.9|2275.6|64
1613497870000|2021-02-16 17:51:10|2276.4|2276.1|2276.1|2275.8|2276.5|2276.2|2276|2275.7|26
1613497880000|2021-02-16 17:51:20|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.6|2275.3|184
1613497890000|2021-02-16 17:51:30|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.7|2275.4|167
1613497900000|2021-02-16 17:51:40|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|139
1613497910000|2021-02-16 17:51:50|2276|2275.7|2275.9|2275.6|2276.2|2275.9|2275.8|2275.5|95
1613497920000|2021-02-16 17:52:00|2276|2275.7|2276|2275.7|2276.4|2276.1|2275.8|2275.5|108
1613497930000|2021-02-16 17:52:10|2276.1|2275.8|2276.8|2276.5|2276.8|2276.5|2276.1|2275.8|44
1613497940000|2021-02-16 17:52:20|2277|2276.7|2276.5|2276.2|2277|2276.7|2276.5|2276.2|20
1613497950000|2021-02-16 17:52:30|2276.6|2276.3|2276.9|2276.6|2277|2276.7|2276.6|2276.3|41
1613497960000|2021-02-16 17:52:40|2277|2276.7|2277.4|2277.1|2277.5|2277.2|2277|2276.7|41
1613497970000|2021-02-16 17:52:50|2277.5|2277.2|2276.5|2276.2|2277.5|2277.2|2276.5|2276.2|81
1613497980000|2021-02-16 17:53:00|2276.6|2276.3|2277.5|2277.2|2277.5|2277.2|2276.6|2276.3|47
1613497990000|2021-02-16 17:53:10|2277.4|2277.1|2277|2276.7|2277.4|2277.1|2277|2276.7|28
1613498000000|2021-02-16 17:53:20|2277.3|2277|2277.1|2276.8|2277.3|2277|2276.9|2276.6|26
1613498010000|2021-02-16 17:53:30|2277.3|2277|2277.3|2277|2277.6|2277.3|2277.1|2276.8|32
1613498020000|2021-02-16 17:53:40|2277.5|2277.2|2277.9|2277.6|2277.9|2277.6|2277.4|2277.1|39
1613498030000|2021-02-16 17:53:50|2277.8|2277.5|2277.3|2277|2277.9|2277.6|2277.1|2276.8|14
1613498040000|2021-02-16 17:54:00|2277.2|2276.9|2276.8|2276.5|2277.2|2276.9|2276.7|2276.4|22
1613498050000|2021-02-16 17:54:10|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|23
1613498060000|2021-02-16 17:54:20|2277|2276.7|2277|2276.7|2277.2|2276.9|2276.8|2276.5|24
1613498070000|2021-02-16 17:54:30|2276.9|2276.6|2277|2276.7|2277.1|2276.8|2276.9|2276.6|11
1613498080000|2021-02-16 17:54:40|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|17
1613498090000|2021-02-16 17:54:50|2277.5|2277.2|2277|2276.7|2277.8|2277.5|2277|2276.7|33
1613498100000|2021-02-16 17:55:00|2276.9|2276.6|2277.3|2277|2277.3|2277|2276.7|2276.4|26
1613498110000|2021-02-16 17:55:10|2277.4|2277.1|2277.3|2277|2277.6|2277.3|2277.2|2276.9|13
1613498120000|2021-02-16 17:55:20|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|47
1613498130000|2021-02-16 17:55:30|2278|2277.7|2278|2277.7|2278|2277.7|2277.7|2277.4|15
1613498140000|2021-02-16 17:55:40|2277.9|2277.6|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|34
1613498150000|2021-02-16 17:55:50|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|22
1613498160000|2021-02-16 17:56:00|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2276.7|2276.4|47
1613498170000|2021-02-16 17:56:10|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.9|2276.6|21
1613498180000|2021-02-16 17:56:20|2277.2|2276.9|2277.7|2277.4|2277.7|2277.4|2277|2276.7|39
1613498190000|2021-02-16 17:56:30|2277.4|2277.1|2277.5|2277.2|2277.6|2277.3|2277.3|2277|15
1613498200000|2021-02-16 17:56:40|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|4
1613498210000|2021-02-16 17:56:50|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|17
1613498220000|2021-02-16 17:57:00|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|18
1613498230000|2021-02-16 17:57:10|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.1|2276.8|12
1613498240000|2021-02-16 17:57:20|2277|2276.7|2276.6|2276.3|2277|2276.7|2276.6|2276.3|29
1613498250000|2021-02-16 17:57:30|2276.2|2275.9|2276.3|2276|2276.3|2276|2276|2275.7|51
1613498260000|2021-02-16 17:57:40|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|10
1613498270000|2021-02-16 17:57:50|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|21
1613498280000|2021-02-16 17:58:00|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.7|2275.4|11
1613498290000|2021-02-16 17:58:10|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.6|2275.3|33
1613498300000|2021-02-16 17:58:20|2276.1|2275.8|2275.9|2275.6|2276.3|2276|2275.9|2275.6|34
1613498310000|2021-02-16 17:58:30|2275.7|2275.4|2275.4|2275.1|2275.8|2275.5|2275.3|2275|41
1613498320000|2021-02-16 17:58:40|2275.3|2275|2275|2274.7|2275.3|2275|2274.9|2274.6|27
1613498330000|2021-02-16 17:58:50|2274.9|2274.6|2274.5|2274.2|2275|2274.7|2274.2|2273.9|60
1613498340000|2021-02-16 17:59:00|2274.4|2274.1|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|33
1613498350000|2021-02-16 17:59:10|2274.4|2274.1|2274.2|2273.9|2274.7|2274.4|2274.1|2273.8|25
1613498360000|2021-02-16 17:59:20|2274.3|2274|2274.8|2274.5|2274.8|2274.5|2274.2|2273.9|30
1613498370000|2021-02-16 17:59:30|2275.1|2274.8|2275.3|2275|2275.5|2275.2|2274.9|2274.6|33
1613498380000|2021-02-16 17:59:40|2275.1|2274.8|2275|2274.7|2275.3|2275|2275|2274.7|19
1613498390000|2021-02-16 17:59:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.3|2275|26
1613498400000|2021-02-16 18:00:00|2275.7|2275.4|2275.2|2274.9|2275.7|2275.4|2275|2274.7|21
1613498410000|2021-02-16 18:00:10|2275.3|2275|2276|2275.7|2276.2|2275.9|2275.3|2275|42
1613498420000|2021-02-16 18:00:20|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|10
1613498430000|2021-02-16 18:00:30|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|23
1613498440000|2021-02-16 18:00:40|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|7
1613498450000|2021-02-16 18:00:50|2276.7|2276.4|2276.6|2276.3|2276.8|2276.5|2276.3|2276|13
1613498460000|2021-02-16 18:01:00|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|18
1613498470000|2021-02-16 18:01:10|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276|2275.7|10
1613498480000|2021-02-16 18:01:20|2276.2|2275.9|2276.1|2275.8|2276.3|2276|2276.1|2275.8|14
1613498490000|2021-02-16 18:01:30|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|9
1613498500000|2021-02-16 18:01:40|2276.6|2276.3|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|50
1613498510000|2021-02-16 18:01:50|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|8
1613498520000|2021-02-16 18:02:00|2277|2276.7|2276.7|2276.4|2277.1|2276.8|2276.4|2276.1|34
1613498530000|2021-02-16 18:02:10|2276.6|2276.3|2277|2276.7|2277.1|2276.8|2276.6|2276.3|20
1613498540000|2021-02-16 18:02:20|2277.2|2276.9|2276.8|2276.5|2277.2|2276.9|2276.8|2276.5|8
1613498550000|2021-02-16 18:02:30|2277.1|2276.8|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|30
1613498560000|2021-02-16 18:02:40|2277.5|2277.2|2277.6|2277.3|2278|2277.7|2277.5|2277.2|67
1613498570000|2021-02-16 18:02:50|2277.7|2277.4|2277.3|2277|2278|2277.7|2277.3|2277|40
1613498580000|2021-02-16 18:03:00|2277.2|2276.9|2277.2|2276.9|2277.4|2277.1|2276.9|2276.6|42
1613498590000|2021-02-16 18:03:10|2277|2276.7|2277.4|2277.1|2277.4|2277.1|2277|2276.7|15
1613498600000|2021-02-16 18:03:20|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|12
1613498610000|2021-02-16 18:03:30|2276.8|2276.5|2277|2276.7|2277.1|2276.8|2276.8|2276.5|9
1613498620000|2021-02-16 18:03:40|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277.2|2276.9|24
1613498630000|2021-02-16 18:03:50|2277.8|2277.5|2277.6|2277.3|2277.9|2277.6|2277.5|2277.2|30
1613498640000|2021-02-16 18:04:00|2277.4|2277.1|2277.6|2277.3|2278|2277.7|2277.4|2277.1|44
1613498650000|2021-02-16 18:04:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|8
1613498660000|2021-02-16 18:04:20|2277.9|2277.6|2278.4|2278.1|2278.6|2278.3|2277.8|2277.5|30
1613498670000|2021-02-16 18:04:30|2278.5|2278.2|2278.2|2277.9|2278.7|2278.4|2278.2|2277.9|47
1613498680000|2021-02-16 18:04:40|2278.5|2278.2|2278.8|2278.5|2279|2278.7|2278.4|2278.1|33
1613498690000|2021-02-16 18:04:50|2278.6|2278.3|2279.1|2278.8|2279.1|2278.8|2278.5|2278.2|27
1613498700000|2021-02-16 18:05:00|2279|2278.7|2279|2278.7|2279.1|2278.8|2278.6|2278.3|35
1613498710000|2021-02-16 18:05:10|2278.9|2278.6|2278.4|2278.1|2278.9|2278.6|2278.4|2278.1|19
1613498720000|2021-02-16 18:05:20|2278.3|2278|2278.2|2277.9|2278.3|2278|2278|2277.7|32
1613498730000|2021-02-16 18:05:30|2278.3|2278|2278|2277.7|2278.3|2278|2277.8|2277.5|21
1613498740000|2021-02-16 18:05:40|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|28
1613498750000|2021-02-16 18:05:50|2278.1|2277.8|2278.5|2278.2|2278.5|2278.2|2278.1|2277.8|18
1613498760000|2021-02-16 18:06:00|2278.7|2278.4|2279|2278.7|2279.1|2278.8|2278.6|2278.3|65
1613498770000|2021-02-16 18:06:10|2278.8|2278.5|2278.9|2278.6|2279.2|2278.9|2278.8|2278.5|25
1613498780000|2021-02-16 18:06:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|13
1613498790000|2021-02-16 18:06:30|2279.3|2279|2278.9|2278.6|2279.3|2279|2278.8|2278.5|33
1613498800000|2021-02-16 18:06:40|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|6
1613498810000|2021-02-16 18:06:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|30
1613498820000|2021-02-16 18:07:00|2279.2|2278.9|2278.9|2278.6|2279.3|2279|2278.9|2278.6|67
1613498830000|2021-02-16 18:07:10|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.4|2278.1|28
1613498840000|2021-02-16 18:07:20|2278.3|2278|2278.1|2277.8|2278.4|2278.1|2278|2277.7|22
1613498850000|2021-02-16 18:07:30|2278|2277.7|2278.2|2277.9|2278.3|2278|2278|2277.7|23
1613498860000|2021-02-16 18:07:40|2278.1|2277.8|2278.1|2277.8|2278.3|2278|2278.1|2277.8|25
1613498870000|2021-02-16 18:07:50|||||||||2
1613498880000|2021-02-16 18:08:00|2278|2277.7|2277.4|2277.1|2278|2277.7|2277.4|2277.1|23
1613498890000|2021-02-16 18:08:10|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|16
1613498900000|2021-02-16 18:08:20|2277.6|2277.3|2277.9|2277.6|2278|2277.7|2277.6|2277.3|49
1613498910000|2021-02-16 18:08:30|2277.8|2277.5|2278.3|2278|2278.3|2278|2277.8|2277.5|65
1613498920000|2021-02-16 18:08:40|2278.2|2277.9|2278.6|2278.3|2278.8|2278.5|2278.2|2277.9|40
1613498930000|2021-02-16 18:08:50|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.3|2278|28
1613498940000|2021-02-16 18:09:00|2278.4|2278.1|2278.8|2278.5|2278.9|2278.6|2278.4|2278.1|45
1613498950000|2021-02-16 18:09:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|31
1613498960000|2021-02-16 18:09:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|11
1613498970000|2021-02-16 18:09:30|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.4|2278.1|105
1613498980000|2021-02-16 18:09:40|2278.9|2278.6|2279.4|2279.1|2279.4|2279.1|2278.9|2278.6|38
1613498990000|2021-02-16 18:09:50|2279.3|2279|2279.3|2279|2279.3|2279|2278.8|2278.5|30
1613499000000|2021-02-16 18:10:00|2279.2|2278.9|2278.8|2278.5|2279.3|2279|2278.8|2278.5|31
1613499010000|2021-02-16 18:10:10|2278.7|2278.4|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|38
1613499020000|2021-02-16 18:10:20|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.7|2278.4|68
1613499030000|2021-02-16 18:10:30|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2278.7|2278.4|49
1613499040000|2021-02-16 18:10:40|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|33
1613499050000|2021-02-16 18:10:50|2279.6|2279.3|2279.5|2279.2|2279.7|2279.4|2279.4|2279.1|23
1613499060000|2021-02-16 18:11:00|2279.8|2279.5|2280|2279.7|2280.2|2279.9|2279.8|2279.5|58
1613499070000|2021-02-16 18:11:10|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|20
1613499080000|2021-02-16 18:11:20|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|65
1613499090000|2021-02-16 18:11:30|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.2|2279.9|29
1613499100000|2021-02-16 18:11:40|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|24
1613499110000|2021-02-16 18:11:50|2279.9|2279.6|2279|2278.7|2279.9|2279.6|2279|2278.7|31
1613499120000|2021-02-16 18:12:00|2278.9|2278.6|2279|2278.7|2279.2|2278.9|2278.9|2278.6|22
1613499130000|2021-02-16 18:12:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|38
1613499140000|2021-02-16 18:12:20|2279|2278.7|2278.6|2278.3|2279.1|2278.8|2278.6|2278.3|28
1613499150000|2021-02-16 18:12:30|2278.7|2278.4|2278.9|2278.6|2279|2278.7|2278.4|2278.1|34
1613499160000|2021-02-16 18:12:40|2279|2278.7|2279.2|2278.9|2279.4|2279.1|2279|2278.7|33
1613499170000|2021-02-16 18:12:50|2279|2278.7|2279.4|2279.1|2279.4|2279.1|2279|2278.7|24
1613499180000|2021-02-16 18:13:00|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|30
1613499190000|2021-02-16 18:13:10|2279.8|2279.5|2279.6|2279.3|2280.1|2279.8|2279.6|2279.3|30
1613499200000|2021-02-16 18:13:20|2279.7|2279.4|2279.9|2279.6|2280|2279.7|2279.7|2279.4|11
1613499210000|2021-02-16 18:13:30|2280|2279.7|2280.3|2280|2280.5|2280.2|2279.9|2279.6|38
1613499220000|2021-02-16 18:13:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|22
1613499230000|2021-02-16 18:13:50|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2279.8|2279.5|35
1613499240000|2021-02-16 18:14:00|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2279.7|2279.4|59
1613499250000|2021-02-16 18:14:10|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2280|2279.7|22
1613499260000|2021-02-16 18:14:20|2279.8|2279.5|2279.9|2279.6|2280|2279.7|2279.8|2279.5|30
1613499270000|2021-02-16 18:14:30|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|3
1613499280000|2021-02-16 18:14:40|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279.1|2278.8|18
1613499290000|2021-02-16 18:14:50|2279.3|2279|2279.1|2278.8|2279.3|2279|2279|2278.7|18
1613499300000|2021-02-16 18:15:00|2279.3|2279|2279.5|2279.2|2279.6|2279.3|2279.2|2278.9|39
1613499310000|2021-02-16 18:15:10|2279.3|2279|2279.7|2279.4|2279.8|2279.5|2279.3|2279|28
1613499320000|2021-02-16 18:15:20|2279.8|2279.5|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|23
1613499330000|2021-02-16 18:15:30|2280.2|2279.9|2280.5|2280.2|2280.6|2280.3|2280.2|2279.9|45
1613499340000|2021-02-16 18:15:40|2280.6|2280.3|2280.5|2280.2|2280.7|2280.4|2280.4|2280.1|38
1613499350000|2021-02-16 18:15:50|2280.4|2280.1|2280.9|2280.6|2280.9|2280.6|2280.4|2280.1|28
1613499360000|2021-02-16 18:16:00|2280.8|2280.5|2280.6|2280.3|2280.9|2280.6|2280.5|2280.2|29
1613499370000|2021-02-16 18:16:10|2280.7|2280.4|2281|2280.7|2281.2|2280.9|2280.5|2280.2|58
1613499380000|2021-02-16 18:16:20|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|66
1613499390000|2021-02-16 18:16:30|2280.9|2280.6|2279.9|2279.6|2280.9|2280.6|2279.7|2279.4|81
1613499400000|2021-02-16 18:16:40|2280|2279.7|2280.3|2280|2280.4|2280.1|2280|2279.7|29
1613499410000|2021-02-16 18:16:50|2280.2|2279.9|2279.9|2279.6|2280.2|2279.9|2279.7|2279.4|18
1613499420000|2021-02-16 18:17:00|2279.8|2279.5|2280.3|2280|2280.3|2280|2279.7|2279.4|37
1613499430000|2021-02-16 18:17:10|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|45
1613499440000|2021-02-16 18:17:20|2280.9|2280.6|2280.4|2280.1|2280.9|2280.6|2280.3|2280|166
1613499450000|2021-02-16 18:17:30|2280.3|2280|2280.2|2279.9|2280.5|2280.2|2280.1|2279.8|102
1613499460000|2021-02-16 18:17:40|2280.1|2279.8|2279.9|2279.6|2280.3|2280|2279.6|2279.3|57
1613499470000|2021-02-16 18:17:50|2280.2|2279.9|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|112
1613499480000|2021-02-16 18:18:00|2280|2279.7|2280.4|2280.1|2280.4|2280.1|2280|2279.7|70
1613499490000|2021-02-16 18:18:10|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.1|2279.8|122
1613499500000|2021-02-16 18:18:20|2280.4|2280.1|2279.7|2279.4|2280.4|2280.1|2279.7|2279.4|34
1613499510000|2021-02-16 18:18:30|2279.8|2279.5|2279.5|2279.2|2280|2279.7|2279.3|2279|42
1613499520000|2021-02-16 18:18:40|2279.6|2279.3|2280|2279.7|2280|2279.7|2279.6|2279.3|50
1613499530000|2021-02-16 18:18:50|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|23
1613499540000|2021-02-16 18:19:00|2280|2279.7|2280.5|2280.2|2280.5|2280.2|2279.9|2279.6|57
1613499550000|2021-02-16 18:19:10|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.3|2280|18
1613499560000|2021-02-16 18:19:20|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280|2279.7|16
1613499570000|2021-02-16 18:19:30|2280.2|2279.9|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|21
1613499580000|2021-02-16 18:19:40|2280|2279.7|2279.6|2279.3|2280|2279.7|2279.5|2279.2|26
1613499590000|2021-02-16 18:19:50|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2279.1|2278.8|45
1613499600000|2021-02-16 18:20:00|2279.4|2279.1|2279.8|2279.5|2279.9|2279.6|2279.3|2279|28
1613499610000|2021-02-16 18:20:10|2279.7|2279.4|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|12
1613499620000|2021-02-16 18:20:20|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|11
1613499630000|2021-02-16 18:20:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|44
1613499640000|2021-02-16 18:20:40|2279.7|2279.4|2280.3|2280|2280.3|2280|2279.6|2279.3|46
1613499650000|2021-02-16 18:20:50|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|33
1613499660000|2021-02-16 18:21:00|2280.7|2280.4|2280.8|2280.5|2281|2280.7|2280.7|2280.4|24
1613499670000|2021-02-16 18:21:10|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|8
1613499680000|2021-02-16 18:21:20|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|19
1613499690000|2021-02-16 18:21:30|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|18
1613499700000|2021-02-16 18:21:40|2280|2279.7|2280|2279.7|2280|2279.7|2279.7|2279.4|20
1613499710000|2021-02-16 18:21:50|2279.9|2279.6|2279.7|2279.4|2280|2279.7|2279.7|2279.4|9
1613499720000|2021-02-16 18:22:00|2279.6|2279.3|2279.9|2279.6|2280|2279.7|2279.6|2279.3|41
1613499730000|2021-02-16 18:22:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|44
1613499740000|2021-02-16 18:22:20|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.6|2279.3|23
1613499750000|2021-02-16 18:22:30|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|8
1613499760000|2021-02-16 18:22:40|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|6
1613499770000|2021-02-16 18:22:50|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|155
1613499780000|2021-02-16 18:23:00|2280.7|2280.4|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|24
1613499790000|2021-02-16 18:23:10|2281.2|2280.9|2281.1|2280.8|2281.3|2281|2281.1|2280.8|8
1613499800000|2021-02-16 18:23:20|2280.9|2280.6|2281.3|2281|2281.3|2281|2280.9|2280.6|12
1613499810000|2021-02-16 18:23:30|2281.1|2280.8|2281|2280.7|2281.4|2281.1|2281|2280.7|16
1613499820000|2021-02-16 18:23:40|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|10
1613499830000|2021-02-16 18:23:50|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|5
1613499840000|2021-02-16 18:24:00|2281|2280.7|2281.3|2281|2281.3|2281|2281|2280.7|15
1613499850000|2021-02-16 18:24:10|2281.4|2281.1|2281.1|2280.8|2281.5|2281.2|2281.1|2280.8|9
1613499860000|2021-02-16 18:24:20|2281|2280.7|2281.3|2281|2281.4|2281.1|2281|2280.7|14
1613499870000|2021-02-16 18:24:30|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|14
1613499880000|2021-02-16 18:24:40|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.1|2280.8|9
1613499890000|2021-02-16 18:24:50|2281.3|2281|2281.9|2281.6|2281.9|2281.6|2281.3|2281|25
1613499900000|2021-02-16 18:25:00|2281.7|2281.4|2281.3|2281|2281.7|2281.4|2281.2|2280.9|28
1613499910000|2021-02-16 18:25:10|2281.4|2281.1|2281.5|2281.2|2281.6|2281.3|2281|2280.7|34
1613499920000|2021-02-16 18:25:20|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.1|2280.8|5
1613499930000|2021-02-16 18:25:30|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|3
1613499940000|2021-02-16 18:25:40|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|9
1613499950000|2021-02-16 18:25:50|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|18
1613499960000|2021-02-16 18:26:00|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.7|2280.4|9
1613499970000|2021-02-16 18:26:10|2280.7|2280.4|2280.3|2280|2280.8|2280.5|2280.3|2280|13
1613499980000|2021-02-16 18:26:20|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2279.8|2279.5|21
1613499990000|2021-02-16 18:26:30|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|16
1613500000000|2021-02-16 18:26:40|2280.1|2279.8|2279.6|2279.3|2280.1|2279.8|2279.6|2279.3|25
1613500010000|2021-02-16 18:26:50|2279.5|2279.2|2278.8|2278.5|2279.5|2279.2|2278.8|2278.5|43
1613500020000|2021-02-16 18:27:00|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|12
1613500030000|2021-02-16 18:27:10|2279.5|2279.2|2279.2|2278.9|2279.6|2279.3|2279|2278.7|30
1613500040000|2021-02-16 18:27:20|2279.1|2278.8|2278.4|2278.1|2279.2|2278.9|2278.2|2277.9|55
1613500050000|2021-02-16 18:27:30|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.5|2278.2|26
1613500060000|2021-02-16 18:27:40|2278.5|2278.2|2278.9|2278.6|2278.9|2278.6|2278.4|2278.1|12
1613500070000|2021-02-16 18:27:50|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.6|2278.3|17
1613500080000|2021-02-16 18:28:00|2278.8|2278.5|2279.2|2278.9|2279.4|2279.1|2278.8|2278.5|23
1613500090000|2021-02-16 18:28:10|2279.3|2279|2280|2279.7|2280|2279.7|2279.2|2278.9|19
1613500100000|2021-02-16 18:28:20|2279.9|2279.6|2279.4|2279.1|2279.9|2279.6|2279.4|2279.1|33
1613500110000|2021-02-16 18:28:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1613500120000|2021-02-16 18:28:40|2279.4|2279.1|2279.9|2279.6|2279.9|2279.6|2279.4|2279.1|15
1613500130000|2021-02-16 18:28:50|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|7
1613500140000|2021-02-16 18:29:00|2279.8|2279.5|2280.3|2280|2280.3|2280|2279.8|2279.5|21
1613500150000|2021-02-16 18:29:10|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|14
1613500160000|2021-02-16 18:29:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|6
1613500170000|2021-02-16 18:29:30|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.3|2280|15
1613500180000|2021-02-16 18:29:40|2280.4|2280.1|2280.7|2280.4|2280.7|2280.4|2280.4|2280.1|19
1613500190000|2021-02-16 18:29:50|2280.8|2280.5|2280.8|2280.5|2281.1|2280.8|2280.7|2280.4|27
1613500200000|2021-02-16 18:30:00|2280.4|2280.1|2280.5|2280.2|2280.8|2280.5|2280.3|2280|41
1613500210000|2021-02-16 18:30:10|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|8
1613500220000|2021-02-16 18:30:20|2280.5|2280.2|2280.3|2280|2280.6|2280.3|2280.2|2279.9|13
1613500230000|2021-02-16 18:30:30|2280.4|2280.1|2280.7|2280.4|2280.7|2280.4|2280.1|2279.8|27
1613500240000|2021-02-16 18:30:40|2280.9|2280.6|2280.8|2280.5|2281.2|2280.9|2280.8|2280.5|19
1613500250000|2021-02-16 18:30:50|2280.7|2280.4|2280.5|2280.2|2281|2280.7|2280.5|2280.2|26
1613500260000|2021-02-16 18:31:00|2280.3|2280|2280.2|2279.9|2280.3|2280|2280|2279.7|19
1613500270000|2021-02-16 18:31:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|13
1613500280000|2021-02-16 18:31:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|9
1613500290000|2021-02-16 18:31:30|2279.9|2279.6|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|50
1613500300000|2021-02-16 18:31:40|2279.8|2279.5|2279.7|2279.4|2280|2279.7|2279.7|2279.4|10
1613500310000|2021-02-16 18:31:50|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|4
1613500320000|2021-02-16 18:32:00|2279.9|2279.6|2280.6|2280.3|2280.8|2280.5|2279.9|2279.6|30
1613500330000|2021-02-16 18:32:10|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|13
1613500340000|2021-02-16 18:32:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|6
1613500350000|2021-02-16 18:32:30|2280.3|2280|2280.7|2280.4|2280.7|2280.4|2280.3|2280|16
1613500360000|2021-02-16 18:32:40|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|10
1613500370000|2021-02-16 18:32:50|2280.9|2280.6|2280.1|2279.8|2280.9|2280.6|2280.1|2279.8|16
1613500380000|2021-02-16 18:33:00|2280|2279.7|2280.2|2279.9|2280.3|2280|2280|2279.7|10
1613500390000|2021-02-16 18:33:10|2279.9|2279.6|2279.7|2279.4|2280|2279.7|2279.7|2279.4|6
1613500400000|2021-02-16 18:33:20|2279.6|2279.3|2280.3|2280|2280.4|2280.1|2279.6|2279.3|19
1613500410000|2021-02-16 18:33:30|2280.4|2280.1|2280.8|2280.5|2280.9|2280.6|2280.4|2280.1|7
1613500420000|2021-02-16 18:33:40|2280.7|2280.4|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|12
1613500430000|2021-02-16 18:33:50|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|6
1613500440000|2021-02-16 18:34:00|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|11
1613500450000|2021-02-16 18:34:10|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|17
1613500460000|2021-02-16 18:34:20|2280.7|2280.4|2281.1|2280.8|2281.2|2280.9|2280.7|2280.4|17
1613500470000|2021-02-16 18:34:30|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.8|2280.5|4
1613500480000|2021-02-16 18:34:40|2280.9|2280.6|2281.1|2280.8|2281.2|2280.9|2280.9|2280.6|23
1613500490000|2021-02-16 18:34:50|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|9
1613500500000|2021-02-16 18:35:00|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2280.5|2280.2|32
1613500510000|2021-02-16 18:35:10|2280.4|2280.1|2280|2279.7|2280.4|2280.1|2279.8|2279.5|115
1613500520000|2021-02-16 18:35:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|145
1613500530000|2021-02-16 18:35:30|2280.1|2279.8|2279.6|2279.3|2280.2|2279.9|2279.6|2279.3|109
1613500540000|2021-02-16 18:35:40|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.5|2279.2|35
1613500550000|2021-02-16 18:35:50|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.1|2278.8|59
1613500560000|2021-02-16 18:36:00|2279.2|2278.9|2278.3|2278|2279.2|2278.9|2278|2277.7|131
1613500570000|2021-02-16 18:36:10|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.3|2278|13
1613500580000|2021-02-16 18:36:20|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278|2277.7|20
1613500590000|2021-02-16 18:36:30|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.6|2277.3|54
1613500600000|2021-02-16 18:36:40|2278.1|2277.8|2278.2|2277.9|2278.4|2278.1|2278|2277.7|15
1613500610000|2021-02-16 18:36:50|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|15
1613500620000|2021-02-16 18:37:00|2277.6|2277.3|2277.9|2277.6|2278.1|2277.8|2277.6|2277.3|100
1613500630000|2021-02-16 18:37:10|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.7|2277.4|50
1613500640000|2021-02-16 18:37:20|2277.9|2277.6|2277.7|2277.4|2278|2277.7|2277.7|2277.4|53
1613500650000|2021-02-16 18:37:30|2277.6|2277.3|2277.2|2276.9|2277.6|2277.3|2277|2276.7|76
1613500660000|2021-02-16 18:37:40|2277.1|2276.8|2277.6|2277.3|2277.6|2277.3|2277.1|2276.8|22
1613500670000|2021-02-16 18:37:50|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|9
1613500680000|2021-02-16 18:38:00|2277.3|2277|2277|2276.7|2277.4|2277.1|2276.9|2276.6|44
1613500690000|2021-02-16 18:38:10|2277.3|2277|2277.6|2277.3|2277.6|2277.3|2277.2|2276.9|17
1613500700000|2021-02-16 18:38:20|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|8
1613500710000|2021-02-16 18:38:30|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|17
1613500720000|2021-02-16 18:38:40|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|36
1613500730000|2021-02-16 18:38:50|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|20
1613500740000|2021-02-16 18:39:00|2277.1|2276.8|2277.2|2276.9|2277.4|2277.1|2277.1|2276.8|58
1613500750000|2021-02-16 18:39:10|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|7
1613500760000|2021-02-16 18:39:20|2277.1|2276.8|2276.8|2276.5|2277.1|2276.8|2276.5|2276.2|11
1613500770000|2021-02-16 18:39:30|2276.7|2276.4|2277.2|2276.9|2277.2|2276.9|2276.7|2276.4|20
1613500780000|2021-02-16 18:39:40|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|15
1613500790000|2021-02-16 18:39:50|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|11
1613500800000|2021-02-16 18:40:00|2277.1|2276.8|2277.2|2276.9|2277.3|2277|2277|2276.7|23
1613500810000|2021-02-16 18:40:10|2277.3|2277|2277.1|2276.8|2277.6|2277.3|2277.1|2276.8|32
1613500820000|2021-02-16 18:40:20|2277.2|2276.9|2276.6|2276.3|2277.2|2276.9|2276.6|2276.3|13
1613500830000|2021-02-16 18:40:30|2276.5|2276.2|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|37
1613500840000|2021-02-16 18:40:40|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|39
1613500850000|2021-02-16 18:40:50|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|36
1613500860000|2021-02-16 18:41:00|2275.7|2275.4|2275.8|2275.5|2276|2275.7|2275.6|2275.3|40
1613500870000|2021-02-16 18:41:10|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.7|2275.4|27
1613500880000|2021-02-16 18:41:20|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|12
1613500890000|2021-02-16 18:41:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|20
1613500900000|2021-02-16 18:41:40|2275.5|2275.2|2275.7|2275.4|2275.8|2275.5|2275.4|2275.1|36
1613500910000|2021-02-16 18:41:50|||||||||8
1613500920000|2021-02-16 18:42:00|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|19
1613500930000|2021-02-16 18:42:10|2275.3|2275|2275.1|2274.8|2275.3|2275|2274.9|2274.6|37
1613500940000|2021-02-16 18:42:20|2275|2274.7|2273.8|2273.5|2275|2274.7|2273.8|2273.5|147
1613500950000|2021-02-16 18:42:30|2273.6|2273.3|2273.2|2272.9|2273.7|2273.4|2273|2272.7|89
1613500960000|2021-02-16 18:42:40|2273.1|2272.8|2272.8|2272.5|2273.3|2273|2272.8|2272.5|50
1613500970000|2021-02-16 18:42:50|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|54
1613500980000|2021-02-16 18:43:00|2272.7|2272.4|2271.9|2271.6|2272.7|2272.4|2271.6|2271.3|175
1613500990000|2021-02-16 18:43:10|2272|2271.7|2271.9|2271.6|2272.8|2272.5|2271.9|2271.6|290
1613501000000|2021-02-16 18:43:20|2272|2271.7|2271.9|2271.6|2272.3|2272|2271.9|2271.6|132
1613501010000|2021-02-16 18:43:30|2272|2271.7|2272|2271.7|2272.1|2271.8|2271.8|2271.5|179
1613501020000|2021-02-16 18:43:40|2272.1|2271.8|2272.4|2272.1|2272.8|2272.5|2271.9|2271.6|111
1613501030000|2021-02-16 18:43:50|2272.3|2272|2272.6|2272.3|2273|2272.7|2272.2|2271.9|154
1613501040000|2021-02-16 18:44:00|2272.7|2272.4|2274.1|2273.8|2274.2|2273.9|2272.6|2272.3|296
1613501050000|2021-02-16 18:44:10|2274.3|2274|2274|2273.7|2274.5|2274.2|2274|2273.7|61
1613501060000|2021-02-16 18:44:20|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.5|2273.2|28
1613501070000|2021-02-16 18:44:30|2273.8|2273.5|2274|2273.7|2274.1|2273.8|2273.8|2273.5|35
1613501080000|2021-02-16 18:44:40|2274.1|2273.8|2274.7|2274.4|2275|2274.7|2274.1|2273.8|46
1613501090000|2021-02-16 18:44:50|2274.8|2274.5|2274.7|2274.4|2275|2274.7|2274.7|2274.4|49
1613501100000|2021-02-16 18:45:00|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|27
1613501110000|2021-02-16 18:45:10|2275.2|2274.9|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|35
1613501120000|2021-02-16 18:45:20|2275.3|2275|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|42
1613501130000|2021-02-16 18:45:30|2275.2|2274.9|2275.5|2275.2|2275.6|2275.3|2275|2274.7|28
1613501140000|2021-02-16 18:45:40|2275.8|2275.5|2275.4|2275.1|2276.1|2275.8|2275.3|2275|34
1613501150000|2021-02-16 18:45:50|2275.2|2274.9|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|15
1613501160000|2021-02-16 18:46:00|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|27
1613501170000|2021-02-16 18:46:10|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.2|2273.9|37
1613501180000|2021-02-16 18:46:20|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|26
1613501190000|2021-02-16 18:46:30|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|25
1613501200000|2021-02-16 18:46:40|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|9
1613501210000|2021-02-16 18:46:50|2275.2|2274.9|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|38
1613501220000|2021-02-16 18:47:00|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.3|2275|50
1613501230000|2021-02-16 18:47:10|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|55
1613501240000|2021-02-16 18:47:20|2275.5|2275.2|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|73
1613501250000|2021-02-16 18:47:30|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|15
1613501260000|2021-02-16 18:47:40|||||||||12
1613501270000|2021-02-16 18:47:50|2275.6|2275.3|2275|2274.7|2275.6|2275.3|2275|2274.7|24
1613501280000|2021-02-16 18:48:00|2274.9|2274.6|2274.6|2274.3|2275|2274.7|2274.6|2274.3|67
1613501290000|2021-02-16 18:48:10|2274.5|2274.2|2274.3|2274|2274.8|2274.5|2274.3|2274|61
1613501300000|2021-02-16 18:48:20|2274|2273.7|2273.5|2273.2|2274.3|2274|2273.3|2273|123
1613501310000|2021-02-16 18:48:30|2273.4|2273.1|2273.8|2273.5|2273.8|2273.5|2273.3|2273|64
1613501320000|2021-02-16 18:48:40|2273.9|2273.6|2273.4|2273.1|2273.9|2273.6|2273.3|2273|36
1613501330000|2021-02-16 18:48:50|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|26
1613501340000|2021-02-16 18:49:00|2273.6|2273.3|2273.8|2273.5|2274|2273.7|2273.6|2273.3|29
1613501350000|2021-02-16 18:49:10|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|51
1613501360000|2021-02-16 18:49:20|2274.4|2274.1|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|78
1613501370000|2021-02-16 18:49:30|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|88
1613501380000|2021-02-16 18:49:40|2275.1|2274.8|2275.2|2274.9|2275.4|2275.1|2274.9|2274.6|226
1613501390000|2021-02-16 18:49:50|2275|2274.7|2275.4|2275.1|2275.5|2275.2|2275|2274.7|120
1613501400000|2021-02-16 18:50:00|2275.5|2275.2|2275.2|2274.9|2275.6|2275.3|2275.1|2274.8|221
1613501410000|2021-02-16 18:50:10|2275.3|2275|2274|2273.7|2275.3|2275|2274|2273.7|201
1613501420000|2021-02-16 18:50:20|2273.9|2273.6|2273.7|2273.4|2274.3|2274|2273.7|2273.4|60
1613501430000|2021-02-16 18:50:30|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.4|2273.1|26
1613501440000|2021-02-16 18:50:40|2273.9|2273.6|2273.3|2273|2273.9|2273.6|2273.3|2273|35
1613501450000|2021-02-16 18:50:50|2273.2|2272.9|2272.8|2272.5|2273.5|2273.2|2272.8|2272.5|79
1613501460000|2021-02-16 18:51:00|2273|2272.7|2273.3|2273|2273.3|2273|2272.6|2272.3|40
1613501470000|2021-02-16 18:51:10|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|31
1613501480000|2021-02-16 18:51:20|2273.6|2273.3|2273.4|2273.1|2273.8|2273.5|2273.2|2272.9|36
1613501490000|2021-02-16 18:51:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|8
1613501500000|2021-02-16 18:51:40|2273.6|2273.3|2274.1|2273.8|2274.1|2273.8|2273.6|2273.3|30
1613501510000|2021-02-16 18:51:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|13
1613501520000|2021-02-16 18:52:00|2273.8|2273.5|2274|2273.7|2274.1|2273.8|2273.8|2273.5|52
1613501530000|2021-02-16 18:52:10|2274.1|2273.8|2274.6|2274.3|2274.6|2274.3|2274.1|2273.8|48
1613501540000|2021-02-16 18:52:20|2274.7|2274.4|2274.4|2274.1|2274.9|2274.6|2274.4|2274.1|46
1613501550000|2021-02-16 18:52:30|2274.3|2274|2274.2|2273.9|2274.3|2274|2273.7|2273.4|51
1613501560000|2021-02-16 18:52:40|2274.3|2274|2274.7|2274.4|2274.7|2274.4|2274.3|2274|15
1613501570000|2021-02-16 18:52:50|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|19
1613501580000|2021-02-16 18:53:00|2274.6|2274.3|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|23
1613501590000|2021-02-16 18:53:10|2274.6|2274.3|2275.2|2274.9|2275.2|2274.9|2274.6|2274.3|5
1613501600000|2021-02-16 18:53:20|2274.8|2274.5|2275.3|2275|2275.4|2275.1|2274.8|2274.5|25
1613501610000|2021-02-16 18:53:30|2275.1|2274.8|2275.1|2274.8|2275.3|2275|2274.8|2274.5|22
1613501620000|2021-02-16 18:53:40|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|4
1613501630000|2021-02-16 18:53:50|2275.2|2274.9|2274.6|2274.3|2275.3|2275|2274.6|2274.3|16
1613501640000|2021-02-16 18:54:00|2274.5|2274.2|2274.5|2274.2|2274.9|2274.6|2274.4|2274.1|74
1613501650000|2021-02-16 18:54:10|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|119
1613501660000|2021-02-16 18:54:20|2275|2274.7|2275.3|2275|2275.8|2275.5|2275|2274.7|106
1613501670000|2021-02-16 18:54:30|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.1|2274.8|164
1613501680000|2021-02-16 18:54:40|2275.2|2274.9|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|51
1613501690000|2021-02-16 18:54:50|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|246
1613501700000|2021-02-16 18:55:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275|2274.7|67
1613501710000|2021-02-16 18:55:10|2275.1|2274.8|2275.2|2274.9|2275.5|2275.2|2275.1|2274.8|95
1613501720000|2021-02-16 18:55:20|2275.1|2274.8|2274.6|2274.3|2275.1|2274.8|2274.6|2274.3|56
1613501730000|2021-02-16 18:55:30|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|70
1613501740000|2021-02-16 18:55:40|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|12
1613501750000|2021-02-16 18:55:50|2274.6|2274.3|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|22
1613501760000|2021-02-16 18:56:00|2274.4|2274.1|2274|2273.7|2274.4|2274.1|2273.9|2273.6|27
1613501770000|2021-02-16 18:56:10|2274.2|2273.9|2274|2273.7|2274.4|2274.1|2274|2273.7|38
1613501780000|2021-02-16 18:56:20|2274.2|2273.9|2274|2273.7|2274.3|2274|2273.8|2273.5|45
1613501790000|2021-02-16 18:56:30|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|12
1613501800000|2021-02-16 18:56:40|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.5|2273.2|25
1613501810000|2021-02-16 18:56:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|15
1613501820000|2021-02-16 18:57:00|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.1|2272.8|19
1613501830000|2021-02-16 18:57:10|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.3|2273|7
1613501840000|2021-02-16 18:57:20|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|15
1613501850000|2021-02-16 18:57:30|2273.8|2273.5|2274.2|2273.9|2274.3|2274|2273.8|2273.5|6
1613501860000|2021-02-16 18:57:40|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|29
1613501870000|2021-02-16 18:57:50|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|23
1613501880000|2021-02-16 18:58:00|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|10
1613501890000|2021-02-16 18:58:10|2274.9|2274.6|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|13
1613501900000|2021-02-16 18:58:20|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|17
1613501910000|2021-02-16 18:58:30|2275.1|2274.8|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|24
1613501920000|2021-02-16 18:58:40|2275.4|2275.1|2275|2274.7|2275.4|2275.1|2274.9|2274.6|15
1613501930000|2021-02-16 18:58:50|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|6
1613501940000|2021-02-16 18:59:00|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.3|2274|18
1613501950000|2021-02-16 18:59:10|2274.5|2274.2|2273.9|2273.6|2274.6|2274.3|2273.9|2273.6|17
1613501960000|2021-02-16 18:59:20|2273.8|2273.5|2273.6|2273.3|2274.1|2273.8|2273.6|2273.3|8
1613501970000|2021-02-16 18:59:30|2273.5|2273.2|2273|2272.7|2273.5|2273.2|2273|2272.7|15
1613501980000|2021-02-16 18:59:40|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|19
1613501990000|2021-02-16 18:59:50|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|12
1613502000000|2021-02-16 19:00:00|2273.3|2273|2273.1|2272.8|2273.3|2273|2273|2272.7|16
1613502010000|2021-02-16 19:00:10|2273.4|2273.1|2274.4|2274.1|2274.4|2274.1|2273.4|2273.1|40
1613502020000|2021-02-16 19:00:20|2274.6|2274.3|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|64
1613502030000|2021-02-16 19:00:30|2274.4|2274.1|2274|2273.7|2274.4|2274.1|2273.9|2273.6|20
1613502040000|2021-02-16 19:00:40|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.6|2273.3|12
1613502050000|2021-02-16 19:00:50|2273.9|2273.6|2274.3|2274|2274.3|2274|2273.9|2273.6|7
1613502060000|2021-02-16 19:01:00|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.8|2273.5|8
1613502070000|2021-02-16 19:01:10|2274.1|2273.8|2274.5|2274.2|2274.6|2274.3|2274.1|2273.8|37
1613502080000|2021-02-16 19:01:20|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|10
1613502090000|2021-02-16 19:01:30|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|5
1613502100000|2021-02-16 19:01:40|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|6
1613502110000|2021-02-16 19:01:50|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|14
1613502120000|2021-02-16 19:02:00|2275.3|2275|2275.8|2275.5|2275.8|2275.5|2275.3|2275|16
1613502130000|2021-02-16 19:02:10|2275.9|2275.6|2276.4|2276.1|2276.4|2276.1|2275.9|2275.6|27
1613502140000|2021-02-16 19:02:20|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2276.3|2276|35
1613502150000|2021-02-16 19:02:30|2276.3|2276|2276.6|2276.3|2276.8|2276.5|2276.3|2276|25
1613502160000|2021-02-16 19:02:40|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.4|2276.1|17
1613502170000|2021-02-16 19:02:50|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.2|2275.9|15
1613502180000|2021-02-16 19:03:00|2276.1|2275.8|2276.2|2275.9|2276.3|2276|2276|2275.7|20
1613502190000|2021-02-16 19:03:10|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|7
1613502200000|2021-02-16 19:03:20|2275.6|2275.3|2275.1|2274.8|2275.6|2275.3|2275.1|2274.8|5
1613502210000|2021-02-16 19:03:30|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.3|2275|15
1613502220000|2021-02-16 19:03:40|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.3|2275|4
1613502230000|2021-02-16 19:03:50|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|10
1613502240000|2021-02-16 19:04:00|2275.3|2275|2276|2275.7|2276|2275.7|2275.3|2275|10
1613502250000|2021-02-16 19:04:10|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|6
1613502260000|2021-02-16 19:04:20|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|7
1613502270000|2021-02-16 19:04:30|||||||||3
1613502280000|2021-02-16 19:04:40|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.3|2276|13
1613502290000|2021-02-16 19:04:50|2276.4|2276.1|2276.9|2276.6|2276.9|2276.6|2276.3|2276|12
1613502300000|2021-02-16 19:05:00|2276.7|2276.4|2277.1|2276.8|2277.1|2276.8|2276.7|2276.4|15
1613502310000|2021-02-16 19:05:10|2277.2|2276.9|2277.4|2277.1|2277.5|2277.2|2277.1|2276.8|30
1613502320000|2021-02-16 19:05:20|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|11
1613502330000|2021-02-16 19:05:30|2277.6|2277.3|2277.3|2277|2277.6|2277.3|2276.8|2276.5|25
1613502340000|2021-02-16 19:05:40|2277.6|2277.3|2277.3|2277|2277.7|2277.4|2277.3|2277|28
1613502350000|2021-02-16 19:05:50|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|6
1613502360000|2021-02-16 19:06:00|2277.2|2276.9|2276.8|2276.5|2277.2|2276.9|2276.8|2276.5|12
1613502370000|2021-02-16 19:06:10|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.7|2276.4|10
1613502380000|2021-02-16 19:06:20|2277.3|2277|2277.3|2277|2277.5|2277.2|2277.2|2276.9|19
1613502390000|2021-02-16 19:06:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|5
1613502400000|2021-02-16 19:06:40|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.7|2276.4|11
1613502410000|2021-02-16 19:06:50|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|9
1613502420000|2021-02-16 19:07:00|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|19
1613502430000|2021-02-16 19:07:10|2277.1|2276.8|2277.3|2277|2277.3|2277|2276.9|2276.6|14
1613502440000|2021-02-16 19:07:20|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|10
1613502450000|2021-02-16 19:07:30|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|37
1613502460000|2021-02-16 19:07:40|2277|2276.7|2276.7|2276.4|2277.1|2276.8|2276.7|2276.4|33
1613502470000|2021-02-16 19:07:50|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.5|2276.2|27
1613502480000|2021-02-16 19:08:00|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|3
1613502490000|2021-02-16 19:08:10|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.2|2275.9|15
1613502500000|2021-02-16 19:08:20|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|8
1613502510000|2021-02-16 19:08:30|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|6
1613502520000|2021-02-16 19:08:40|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|4
1613502530000|2021-02-16 19:08:50|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|7
1613502540000|2021-02-16 19:09:00|2276.7|2276.4|2277.1|2276.8|2277.1|2276.8|2276.7|2276.4|16
1613502550000|2021-02-16 19:09:10|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|10
1613502560000|2021-02-16 19:09:20|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|47
1613502570000|2021-02-16 19:09:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|50
1613502580000|2021-02-16 19:09:40|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.7|2276.4|20
1613502590000|2021-02-16 19:09:50|2277|2276.7|2277|2276.7|2277.2|2276.9|2277|2276.7|14
1613502600000|2021-02-16 19:10:00|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.3|2276|15
1613502610000|2021-02-16 19:10:10|2276.8|2276.5|2276.4|2276.1|2276.9|2276.6|2276.4|2276.1|25
1613502620000|2021-02-16 19:10:20|2276.3|2276|2275.8|2275.5|2276.3|2276|2275.8|2275.5|32
1613502630000|2021-02-16 19:10:30|2275.6|2275.3|2276|2275.7|2276|2275.7|2275.4|2275.1|28
1613502640000|2021-02-16 19:10:40|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|18
1613502650000|2021-02-16 19:10:50|2275.9|2275.6|2276.4|2276.1|2276.5|2276.2|2275.9|2275.6|16
1613502660000|2021-02-16 19:11:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|5
1613502670000|2021-02-16 19:11:10|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.3|2276|10
1613502680000|2021-02-16 19:11:20|2276.5|2276.2|2276.7|2276.4|2276.9|2276.6|2276.5|2276.2|13
1613502690000|2021-02-16 19:11:30|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|9
1613502700000|2021-02-16 19:11:40|2276.5|2276.2|2277.1|2276.8|2277.1|2276.8|2276.5|2276.2|14
1613502710000|2021-02-16 19:11:50|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|7
1613502720000|2021-02-16 19:12:00|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|18
1613502730000|2021-02-16 19:12:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|5
1613502740000|2021-02-16 19:12:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|7
1613502750000|2021-02-16 19:12:30|2276.2|2275.9|2275.8|2275.5|2276.2|2275.9|2275.8|2275.5|22
1613502760000|2021-02-16 19:12:40|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|15
1613502770000|2021-02-16 19:12:50|2276|2275.7|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|58
1613502780000|2021-02-16 19:13:00|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|10
1613502790000|2021-02-16 19:13:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1613502800000|2021-02-16 19:13:20|2276.2|2275.9|2276.4|2276.1|2276.5|2276.2|2276.1|2275.8|21
1613502810000|2021-02-16 19:13:30|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|10
1613502820000|2021-02-16 19:13:40|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|21
1613502830000|2021-02-16 19:13:50|2277.1|2276.8|2276.9|2276.6|2277.4|2277.1|2276.9|2276.6|23
1613502840000|2021-02-16 19:14:00|2277|2276.7|2276.4|2276.1|2277|2276.7|2276.4|2276.1|14
1613502850000|2021-02-16 19:14:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|15
1613502860000|2021-02-16 19:14:20|2276.2|2275.9|2276|2275.7|2276.4|2276.1|2276|2275.7|9
1613502870000|2021-02-16 19:14:30|2276.1|2275.8|2276.3|2276|2276.6|2276.3|2276.1|2275.8|15
1613502880000|2021-02-16 19:14:40|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.2|2275.9|36
1613502890000|2021-02-16 19:14:50|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|29
1613502900000|2021-02-16 19:15:00|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|9
1613502910000|2021-02-16 19:15:10|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|9
1613502920000|2021-02-16 19:15:20|2276|2275.7|2276.1|2275.8|2276.2|2275.9|2275.7|2275.4|23
1613502930000|2021-02-16 19:15:30|2276|2275.7|2275.4|2275.1|2276|2275.7|2275.3|2275|11
1613502940000|2021-02-16 19:15:40|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|21
1613502950000|2021-02-16 19:15:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|16
1613502960000|2021-02-16 19:16:00|2276|2275.7|2276.5|2276.2|2276.5|2276.2|2276|2275.7|22
1613502970000|2021-02-16 19:16:10|2276.7|2276.4|2277|2276.7|2277.2|2276.9|2276.6|2276.3|27
1613502980000|2021-02-16 19:16:20|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|14
1613502990000|2021-02-16 19:16:30|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277|2276.7|43
1613503000000|2021-02-16 19:16:40|2277.4|2277.1|2277.1|2276.8|2277.5|2277.2|2277.1|2276.8|32
1613503010000|2021-02-16 19:16:50|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|5
1613503020000|2021-02-16 19:17:00|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|4
1613503030000|2021-02-16 19:17:10|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|10
1613503040000|2021-02-16 19:17:20|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|2
1613503050000|2021-02-16 19:17:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.1|2276.8|14
1613503060000|2021-02-16 19:17:40|2277.4|2277.1|2277|2276.7|2277.4|2277.1|2277|2276.7|11
1613503070000|2021-02-16 19:17:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|6
1613503080000|2021-02-16 19:18:00|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|7
1613503090000|2021-02-16 19:18:10|2276.3|2276|2276.2|2275.9|2276.3|2276|2276|2275.7|27
1613503100000|2021-02-16 19:18:20|2276.4|2276.1|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|26
1613503110000|2021-02-16 19:18:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|16
1613503120000|2021-02-16 19:18:40|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.8|2276.5|17
1613503130000|2021-02-16 19:18:50|2276.9|2276.6|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|14
1613503140000|2021-02-16 19:19:00|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.7|2276.4|11
1613503150000|2021-02-16 19:19:10|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277|2276.7|20
1613503160000|2021-02-16 19:19:20|2277.1|2276.8|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|18
1613503170000|2021-02-16 19:19:30|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277|2276.7|109
1613503180000|2021-02-16 19:19:40|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|135
1613503190000|2021-02-16 19:19:50|2277.3|2277|2277.8|2277.5|2278.1|2277.8|2277.3|2277|126
1613503200000|2021-02-16 19:20:00|2278|2277.7|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|73
1613503210000|2021-02-16 19:20:10|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.6|2277.3|200
1613503220000|2021-02-16 19:20:20|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.7|2277.4|99
1613503230000|2021-02-16 19:20:30|2277.7|2277.4|2277.9|2277.6|2278|2277.7|2277.7|2277.4|53
1613503240000|2021-02-16 19:20:40|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|25
1613503250000|2021-02-16 19:20:50|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.5|2277.2|24
1613503260000|2021-02-16 19:21:00|2278|2277.7|2278|2277.7|2278.2|2277.9|2277.9|2277.6|42
1613503270000|2021-02-16 19:21:10|2277.8|2277.5|2277.7|2277.4|2278|2277.7|2277.7|2277.4|38
1613503280000|2021-02-16 19:21:20|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|21
1613503290000|2021-02-16 19:21:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|18
1613503300000|2021-02-16 19:21:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1613503310000|2021-02-16 19:21:50|2276.8|2276.5|2276.6|2276.3|2276.9|2276.6|2276.5|2276.2|20
1613503320000|2021-02-16 19:22:00|2276.7|2276.4|2276.6|2276.3|2276.8|2276.5|2276.5|2276.2|23
1613503330000|2021-02-16 19:22:10|2276.7|2276.4|2277|2276.7|2277.1|2276.8|2276.7|2276.4|20
1613503340000|2021-02-16 19:22:20|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277|2276.7|21
1613503350000|2021-02-16 19:22:30|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|8
1613503360000|2021-02-16 19:22:40|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|3
1613503370000|2021-02-16 19:22:50|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|6
1613503380000|2021-02-16 19:23:00|2276.6|2276.3|2277|2276.7|2277|2276.7|2276.6|2276.3|3
1613503390000|2021-02-16 19:23:10|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|7
1613503400000|2021-02-16 19:23:20|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|9
1613503410000|2021-02-16 19:23:30|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|2
1613503420000|2021-02-16 19:23:40|||||||||2
1613503430000|2021-02-16 19:23:50|2277.7|2277.4|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|7
1613503440000|2021-02-16 19:24:00|2277.8|2277.5|2278.1|2277.8|2278.1|2277.8|2277.8|2277.5|7
1613503450000|2021-02-16 19:24:10|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|14
1613503460000|2021-02-16 19:24:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1613503470000|2021-02-16 19:24:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1613503480000|2021-02-16 19:24:40|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277|2276.7|13
1613503490000|2021-02-16 19:24:50|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|6
1613503500000|2021-02-16 19:25:00|2277.2|2276.9|2277.2|2276.9|2277.4|2277.1|2277.1|2276.8|12
1613503510000|2021-02-16 19:25:10|2277.1|2276.8|2277.2|2276.9|2277.3|2277|2277.1|2276.8|15
1613503520000|2021-02-16 19:25:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|10
1613503530000|2021-02-16 19:25:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|7
1613503540000|2021-02-16 19:25:40|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|17
1613503550000|2021-02-16 19:25:50|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|21
1613503560000|2021-02-16 19:26:00|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2276.6|2276.3|23
1613503570000|2021-02-16 19:26:10|2277.6|2277.3|2277.2|2276.9|2277.6|2277.3|2277.2|2276.9|20
1613503580000|2021-02-16 19:26:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1613503590000|2021-02-16 19:26:30|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|9
1613503600000|2021-02-16 19:26:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|4
1613503610000|2021-02-16 19:26:50|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|5
1613503620000|2021-02-16 19:27:00|2277.3|2277|2277.7|2277.4|2277.7|2277.4|2277.3|2277|14
1613503630000|2021-02-16 19:27:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|17
1613503640000|2021-02-16 19:27:20|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|4
1613503650000|2021-02-16 19:27:30|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|13
1613503660000|2021-02-16 19:27:40|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|12
1613503670000|2021-02-16 19:27:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|4
1613503680000|2021-02-16 19:28:00|2277.4|2277.1|2277.8|2277.5|2277.9|2277.6|2277.4|2277.1|13
1613503690000|2021-02-16 19:28:10|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|22
1613503700000|2021-02-16 19:28:20|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|6
1613503710000|2021-02-16 19:28:30|2278.3|2278|2278.5|2278.2|2278.9|2278.6|2278.3|2278|32
1613503720000|2021-02-16 19:28:40|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|16
1613503730000|2021-02-16 19:28:50|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|14
1613503740000|2021-02-16 19:29:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|25
1613503750000|2021-02-16 19:29:10|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.8|2278.5|86
1613503760000|2021-02-16 19:29:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1613503770000|2021-02-16 19:29:30|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|8
1613503780000|2021-02-16 19:29:40|2279.3|2279|2280.1|2279.8|2280.1|2279.8|2279.3|2279|56
1613503790000|2021-02-16 19:29:50|2280|2279.7|2280.3|2280|2280.3|2280|2279.7|2279.4|34
1613503800000|2021-02-16 19:30:00|2280.1|2279.8|2279.9|2279.6|2280.3|2280|2279.7|2279.4|41
1613503810000|2021-02-16 19:30:10|2279.8|2279.5|2279.7|2279.4|2280.1|2279.8|2279.7|2279.4|19
1613503820000|2021-02-16 19:30:20|2279.8|2279.5|2279.3|2279|2279.8|2279.5|2279.3|2279|17
1613503830000|2021-02-16 19:30:30|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|4
1613503840000|2021-02-16 19:30:40|2279.4|2279.1|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|30
1613503850000|2021-02-16 19:30:50|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|20
1613503860000|2021-02-16 19:31:00|2279.3|2279|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|29
1613503870000|2021-02-16 19:31:10|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.7|2278.4|46
1613503880000|2021-02-16 19:31:20|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|12
1613503890000|2021-02-16 19:31:30|2278.7|2278.4|2279|2278.7|2279.1|2278.8|2278.7|2278.4|17
1613503900000|2021-02-16 19:31:40|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|8
1613503910000|2021-02-16 19:31:50|2279.2|2278.9|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|29
1613503920000|2021-02-16 19:32:00|2279.5|2279.2|2279.8|2279.5|2279.9|2279.6|2279.5|2279.2|23
1613503930000|2021-02-16 19:32:10|2279.7|2279.4|2279.8|2279.5|2280|2279.7|2279.7|2279.4|76
1613503940000|2021-02-16 19:32:20|2279.7|2279.4|2279.9|2279.6|2280|2279.7|2279.7|2279.4|14
1613503950000|2021-02-16 19:32:30|2279.6|2279.3|2280.2|2279.9|2280.3|2280|2279.6|2279.3|22
1613503960000|2021-02-16 19:32:40|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|61
1613503970000|2021-02-16 19:32:50|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2280.2|2279.9|36
1613503980000|2021-02-16 19:33:00|2280.3|2280|2279.8|2279.5|2280.3|2280|2279.8|2279.5|14
1613503990000|2021-02-16 19:33:10|2279.9|2279.6|2280.2|2279.9|2280.3|2280|2279.9|2279.6|33
1613504000000|2021-02-16 19:33:20|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|33
1613504010000|2021-02-16 19:33:30|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.9|2279.6|48
1613504020000|2021-02-16 19:33:40|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|9
1613504030000|2021-02-16 19:33:50|2279.8|2279.5|2279.3|2279|2279.9|2279.6|2279.3|2279|9
1613504040000|2021-02-16 19:34:00|2279.2|2278.9|2279.6|2279.3|2279.6|2279.3|2279.2|2278.9|18
1613504050000|2021-02-16 19:34:10|2280|2279.7|2280.4|2280.1|2280.5|2280.2|2280|2279.7|87
1613504060000|2021-02-16 19:34:20|2280.5|2280.2|2280|2279.7|2280.5|2280.2|2280|2279.7|27
1613504070000|2021-02-16 19:34:30|2279.8|2279.5|2280.2|2279.9|2280.3|2280|2279.8|2279.5|66
1613504080000|2021-02-16 19:34:40|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|21
1613504090000|2021-02-16 19:34:50|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.3|2280|15
1613504100000|2021-02-16 19:35:00|2280.6|2280.3|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|24
1613504110000|2021-02-16 19:35:10|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|8
1613504120000|2021-02-16 19:35:20|2280.6|2280.3|2280.8|2280.5|2280.9|2280.6|2280.6|2280.3|34
1613504130000|2021-02-16 19:35:30|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|11
1613504140000|2021-02-16 19:35:40|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.5|2280.2|26
1613504150000|2021-02-16 19:35:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|3
1613504160000|2021-02-16 19:36:00|2280.3|2280|2279.9|2279.6|2280.3|2280|2279.9|2279.6|27
1613504170000|2021-02-16 19:36:10|2280|2279.7|2280.2|2279.9|2280.3|2280|2280|2279.7|38
1613504180000|2021-02-16 19:36:20|2280.1|2279.8|2280.1|2279.8|2280.3|2280|2280|2279.7|18
1613504190000|2021-02-16 19:36:30|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|27
1613504200000|2021-02-16 19:36:40|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|10
1613504210000|2021-02-16 19:36:50|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|15
1613504220000|2021-02-16 19:37:00|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|143
1613504230000|2021-02-16 19:37:10|2280.3|2280|2279.9|2279.6|2280.4|2280.1|2279.9|2279.6|89
1613504240000|2021-02-16 19:37:20|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|151
1613504250000|2021-02-16 19:37:30|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|109
1613504260000|2021-02-16 19:37:40|2280.1|2279.8|2279.6|2279.3|2280.1|2279.8|2279.6|2279.3|202
1613504270000|2021-02-16 19:37:50|2279.4|2279.1|2279.5|2279.2|2279.7|2279.4|2279.4|2279.1|66
1613504280000|2021-02-16 19:38:00|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.2|2278.9|169
1613504290000|2021-02-16 19:38:10|2279.6|2279.3|2279.6|2279.3|2279.8|2279.5|2279.3|2279|51
1613504300000|2021-02-16 19:38:20|2279.7|2279.4|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|20
1613504310000|2021-02-16 19:38:30|2279.7|2279.4|2278.9|2278.6|2279.9|2279.6|2278.7|2278.4|143
1613504320000|2021-02-16 19:38:40|2279|2278.7|2279.5|2279.2|2279.5|2279.2|2278.9|2278.6|50
1613504330000|2021-02-16 19:38:50|2279.6|2279.3|2279.3|2279|2279.8|2279.5|2279.1|2278.8|206
1613504340000|2021-02-16 19:39:00|2279.1|2278.8|2278.8|2278.5|2279.4|2279.1|2278.8|2278.5|50
1613504350000|2021-02-16 19:39:10|2278.7|2278.4|2279.2|2278.9|2279.2|2278.9|2278.7|2278.4|40
1613504360000|2021-02-16 19:39:20|2279.1|2278.8|2278.6|2278.3|2279.1|2278.8|2278.6|2278.3|29
1613504370000|2021-02-16 19:39:30|2278.7|2278.4|2278.1|2277.8|2278.8|2278.5|2277.8|2277.5|34
1613504380000|2021-02-16 19:39:40|2278.3|2278|2278.8|2278.5|2278.8|2278.5|2278.2|2277.9|27
1613504390000|2021-02-16 19:39:50|2278.9|2278.6|2279.3|2279|2279.3|2279|2278.9|2278.6|31
1613504400000|2021-02-16 19:40:00|2279.4|2279.1|2279.8|2279.5|2279.9|2279.6|2279.4|2279.1|35
1613504410000|2021-02-16 19:40:10|2279.9|2279.6|2280|2279.7|2280.3|2280|2279.9|2279.6|69
1613504420000|2021-02-16 19:40:20|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.1|2278.8|27
1613504430000|2021-02-16 19:40:30|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|17
1613504440000|2021-02-16 19:40:40|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|5
1613504450000|2021-02-16 19:40:50|2279.5|2279.2|2279.8|2279.5|2279.8|2279.5|2279.5|2279.2|24
1613504460000|2021-02-16 19:41:00|2279.6|2279.3|2280|2279.7|2280|2279.7|2279.5|2279.2|10
1613504470000|2021-02-16 19:41:10|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.4|2279.1|30
1613504480000|2021-02-16 19:41:20|2279.3|2279|2279.5|2279.2|2279.7|2279.4|2279.3|2279|25
1613504490000|2021-02-16 19:41:30|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2279|2278.7|17
1613504500000|2021-02-16 19:41:40|2278.9|2278.6|2279.4|2279.1|2279.5|2279.2|2278.9|2278.6|12
1613504510000|2021-02-16 19:41:50|2279.2|2278.9|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|9
1613504520000|2021-02-16 19:42:00|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279|2278.7|14
1613504530000|2021-02-16 19:42:10|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.1|2278.8|40
1613504540000|2021-02-16 19:42:20|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|7
1613504550000|2021-02-16 19:42:30|2279.6|2279.3|2279.3|2279|2279.8|2279.5|2279.3|2279|22
1613504560000|2021-02-16 19:42:40|2279.4|2279.1|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|7
1613504570000|2021-02-16 19:42:50|2279.6|2279.3|2279.9|2279.6|2279.9|2279.6|2279.6|2279.3|20
1613504580000|2021-02-16 19:43:00|2280|2279.7|2280.6|2280.3|2280.7|2280.4|2280|2279.7|36
1613504590000|2021-02-16 19:43:10|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|13
1613504600000|2021-02-16 19:43:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|14
1613504610000|2021-02-16 19:43:30|2280.3|2280|2280.1|2279.8|2280.3|2280|2280|2279.7|25
1613504620000|2021-02-16 19:43:40|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2280|2279.7|7
1613504630000|2021-02-16 19:43:50|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|6
1613504640000|2021-02-16 19:44:00|2280.1|2279.8|2279.7|2279.4|2280.1|2279.8|2279.6|2279.3|27
1613504650000|2021-02-16 19:44:10|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.3|2279|19
1613504660000|2021-02-16 19:44:20|2279.7|2279.4|2279.9|2279.6|2280|2279.7|2279.7|2279.4|10
1613504670000|2021-02-16 19:44:30|2279.8|2279.5|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|32
1613504680000|2021-02-16 19:44:40|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|9
1613504690000|2021-02-16 19:44:50|2280|2279.7|2280.2|2279.9|2280.3|2280|2280|2279.7|17
1613504700000|2021-02-16 19:45:00|2280.4|2280.1|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|16
1613504710000|2021-02-16 19:45:10|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|16
1613504720000|2021-02-16 19:45:20|||||||||4
1613504730000|2021-02-16 19:45:30|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.4|2279.1|43
1613504740000|2021-02-16 19:45:40|2279.6|2279.3|2278.7|2278.4|2279.6|2279.3|2278.7|2278.4|41
1613504750000|2021-02-16 19:45:50|2278.8|2278.5|2278.8|2278.5|2279|2278.7|2278.7|2278.4|24
1613504760000|2021-02-16 19:46:00|2278.6|2278.3|2278.6|2278.3|2279.2|2278.9|2278.6|2278.3|11
1613504770000|2021-02-16 19:46:10|2278.5|2278.2|2278|2277.7|2278.5|2278.2|2277.8|2277.5|41
1613504780000|2021-02-16 19:46:20|2278.2|2277.9|2278.6|2278.3|2278.6|2278.3|2278.2|2277.9|25
1613504790000|2021-02-16 19:46:30|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.7|2278.4|8
1613504800000|2021-02-16 19:46:40|2278.8|2278.5|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|16
1613504810000|2021-02-16 19:46:50|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|4
1613504820000|2021-02-16 19:47:00|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|10
1613504830000|2021-02-16 19:47:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|16
1613504840000|2021-02-16 19:47:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|4
1613504850000|2021-02-16 19:47:30|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|4
1613504860000|2021-02-16 19:47:40|2278|2277.7|2278.4|2278.1|2278.6|2278.3|2278|2277.7|23
1613504870000|2021-02-16 19:47:50|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|3
1613504880000|2021-02-16 19:48:00|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|12
1613504890000|2021-02-16 19:48:10|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.4|2278.1|7
1613504900000|2021-02-16 19:48:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1613504910000|2021-02-16 19:48:30|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|11
1613504920000|2021-02-16 19:48:40|2278.1|2277.8|2278.8|2278.5|2278.8|2278.5|2278.1|2277.8|17
1613504930000|2021-02-16 19:48:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|12
1613504940000|2021-02-16 19:49:00|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|8
1613504950000|2021-02-16 19:49:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1613504960000|2021-02-16 19:49:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|36
1613504970000|2021-02-16 19:49:30|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|8
1613504980000|2021-02-16 19:49:40|2278.5|2278.2|2278.6|2278.3|2278.9|2278.6|2278.5|2278.2|20
1613504990000|2021-02-16 19:49:50|2278.5|2278.2|2278.9|2278.6|2278.9|2278.6|2278.4|2278.1|19
1613505000000|2021-02-16 19:50:00|2279.1|2278.8|2278.7|2278.4|2279.1|2278.8|2278.7|2278.4|12
1613505010000|2021-02-16 19:50:10|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.3|2278|9
1613505020000|2021-02-16 19:50:20|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|4
1613505030000|2021-02-16 19:50:30|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.6|2277.3|15
1613505040000|2021-02-16 19:50:40|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|3
1613505050000|2021-02-16 19:50:50|2278|2277.7|2277.5|2277.2|2278|2277.7|2277.5|2277.2|13
1613505060000|2021-02-16 19:51:00|2277.2|2276.9|2277.3|2277|2277.3|2277|2276.8|2276.5|50
1613505070000|2021-02-16 19:51:10|2277.2|2276.9|2277.2|2276.9|2277.4|2277.1|2276.8|2276.5|26
1613505080000|2021-02-16 19:51:20|2277|2276.7|2277.4|2277.1|2277.4|2277.1|2276.8|2276.5|18
1613505090000|2021-02-16 19:51:30|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|6
1613505100000|2021-02-16 19:51:40|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|21
1613505110000|2021-02-16 19:51:50|2277|2276.7|2277.2|2276.9|2277.4|2277.1|2277|2276.7|44
1613505120000|2021-02-16 19:52:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1613505130000|2021-02-16 19:52:10|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|10
1613505140000|2021-02-16 19:52:20|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277|2276.7|11
1613505150000|2021-02-16 19:52:30|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|10
1613505160000|2021-02-16 19:52:40|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|7
1613505170000|2021-02-16 19:52:50|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2276.8|2276.5|19
1613505180000|2021-02-16 19:53:00|2276.8|2276.5|2276.9|2276.6|2277.2|2276.9|2276.8|2276.5|11
1613505190000|2021-02-16 19:53:10|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|7
1613505200000|2021-02-16 19:53:20|2276.7|2276.4|2276.3|2276|2276.8|2276.5|2276.3|2276|26
1613505210000|2021-02-16 19:53:30|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.2|2275.9|16
1613505220000|2021-02-16 19:53:40|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|11
1613505230000|2021-02-16 19:53:50|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.8|2275.5|88
1613505240000|2021-02-16 19:54:00|2275.9|2275.6|2276.2|2275.9|2276.3|2276|2275.6|2275.3|57
1613505250000|2021-02-16 19:54:10|2276.3|2276|2276.2|2275.9|2276.6|2276.3|2276.2|2275.9|27
1613505260000|2021-02-16 19:54:20|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.3|2276|10
1613505270000|2021-02-16 19:54:30|2276.6|2276.3|2276.1|2275.8|2276.6|2276.3|2276.1|2275.8|20
1613505280000|2021-02-16 19:54:40|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|10
1613505290000|2021-02-16 19:54:50|2276.6|2276.3|2277.1|2276.8|2277.1|2276.8|2276.6|2276.3|22
1613505300000|2021-02-16 19:55:00|2277.3|2277|2277|2276.7|2277.4|2277.1|2276.9|2276.6|58
1613505310000|2021-02-16 19:55:10|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|10
1613505320000|2021-02-16 19:55:20|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|17
1613505330000|2021-02-16 19:55:30|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2277|2276.7|17
1613505340000|2021-02-16 19:55:40|2276.9|2276.6|2277.3|2277|2277.3|2277|2276.9|2276.6|7
1613505350000|2021-02-16 19:55:50|2277.4|2277.1|2277.9|2277.6|2277.9|2277.6|2277.4|2277.1|31
1613505360000|2021-02-16 19:56:00|2277.7|2277.4|2278.5|2278.2|2278.5|2278.2|2277.7|2277.4|50
1613505370000|2021-02-16 19:56:10|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|12
1613505380000|2021-02-16 19:56:20|2278.6|2278.3|2278.7|2278.4|2278.8|2278.5|2278.4|2278.1|19
1613505390000|2021-02-16 19:56:30|2278.6|2278.3|2278.7|2278.4|2278.9|2278.6|2278.6|2278.3|13
1613505400000|2021-02-16 19:56:40|2278.6|2278.3|2278.9|2278.6|2279.2|2278.9|2278.6|2278.3|18
1613505410000|2021-02-16 19:56:50|2279|2278.7|2279.1|2278.8|2279.2|2278.9|2279|2278.7|6
1613505420000|2021-02-16 19:57:00|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|16
1613505430000|2021-02-16 19:57:10|2279.2|2278.9|2279.5|2279.2|2279.6|2279.3|2279.1|2278.8|23
1613505440000|2021-02-16 19:57:20|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.3|2279|30
1613505450000|2021-02-16 19:57:30|2279.4|2279.1|2279.5|2279.2|2279.7|2279.4|2279.4|2279.1|17
1613505460000|2021-02-16 19:57:40|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|9
1613505470000|2021-02-16 19:57:50|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|15
1613505480000|2021-02-16 19:58:00|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.6|2279.3|39
1613505490000|2021-02-16 19:58:10|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|6
1613505500000|2021-02-16 19:58:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|14
1613505510000|2021-02-16 19:58:30|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.3|2279|23
1613505520000|2021-02-16 19:58:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.3|2279|19
1613505530000|2021-02-16 19:58:50|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|29
1613505540000|2021-02-16 19:59:00|2279.4|2279.1|2279.5|2279.2|2279.7|2279.4|2279.4|2279.1|15
1613505550000|2021-02-16 19:59:10|2279.6|2279.3|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|8
1613505570000|2021-02-16 19:59:30|2279.6|2279.3|2280.1|2279.8|2280.3|2280|2279.5|2279.2|70
1613505580000|2021-02-16 19:59:40|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|7
1613505590000|2021-02-16 19:59:50|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|4
1613505600000|2021-02-16 20:00:00|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.6|2279.3|36
1613505610000|2021-02-16 20:00:10|2280|2279.7|2280.4|2280.1|2280.5|2280.2|2280|2279.7|30
1613505620000|2021-02-16 20:00:20|2280.3|2280|2279.9|2279.6|2280.3|2280|2279.9|2279.6|25
1613505630000|2021-02-16 20:00:30|2280|2279.7|2279.6|2279.3|2280|2279.7|2279.6|2279.3|30
1613505640000|2021-02-16 20:00:40|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.4|2279.1|46
1613505650000|2021-02-16 20:00:50|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.7|2279.4|14
1613505660000|2021-02-16 20:01:00|2279.6|2279.3|2279.7|2279.4|2279.9|2279.6|2279.4|2279.1|71
1613505670000|2021-02-16 20:01:10|2279.8|2279.5|2279.6|2279.3|2279.9|2279.6|2279.4|2279.1|14
1613505680000|2021-02-16 20:01:20|2279.4|2279.1|2278.9|2278.6|2279.4|2279.1|2278.9|2278.6|33
1613505690000|2021-02-16 20:01:30|2278.6|2278.3|2278.8|2278.5|2278.9|2278.6|2278.4|2278.1|55
1613505700000|2021-02-16 20:01:40|2279|2278.7|2278.6|2278.3|2279|2278.7|2278.5|2278.2|23
1613505710000|2021-02-16 20:01:50|2278.8|2278.5|2278.8|2278.5|2279|2278.7|2278.8|2278.5|7
1613505720000|2021-02-16 20:02:00|2279|2278.7|2279.3|2279|2279.4|2279.1|2279|2278.7|22
1613505730000|2021-02-16 20:02:10|2279.5|2279.2|2278.9|2278.6|2279.6|2279.3|2278.9|2278.6|25
1613505740000|2021-02-16 20:02:20|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|40
1613505750000|2021-02-16 20:02:30|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2277.8|2277.5|46
1613505760000|2021-02-16 20:02:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|26
1613505770000|2021-02-16 20:02:50|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|18
1613505780000|2021-02-16 20:03:00|2278.7|2278.4|2279.5|2279.2|2279.8|2279.5|2278.7|2278.4|51
1613505790000|2021-02-16 20:03:10|2279.4|2279.1|2279.9|2279.6|2279.9|2279.6|2279.3|2279|29
1613505800000|2021-02-16 20:03:20|2280|2279.7|2280|2279.7|2280.4|2280.1|2280|2279.7|45
1613505810000|2021-02-16 20:03:30|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280|2279.7|17
1613505820000|2021-02-16 20:03:40|2280.1|2279.8|2280.5|2280.2|2280.6|2280.3|2280.1|2279.8|27
1613505830000|2021-02-16 20:03:50|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.7|2280.4|29
1613505840000|2021-02-16 20:04:00|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.1|2280.8|81
1613505850000|2021-02-16 20:04:10|2281.4|2281.1|2281.5|2281.2|2281.7|2281.4|2281.4|2281.1|27
1613505860000|2021-02-16 20:04:20|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|19
1613505870000|2021-02-16 20:04:30|2281.8|2281.5|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|33
1613505880000|2021-02-16 20:04:40|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.8|2281.5|37
1613505890000|2021-02-16 20:04:50|2282.3|2282|2282.4|2282.1|2282.5|2282.2|2282.3|2282|46
1613505900000|2021-02-16 20:05:00|2282.3|2282|2281.9|2281.6|2282.3|2282|2281.9|2281.6|30
1613505910000|2021-02-16 20:05:10|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.8|2281.5|11
1613505920000|2021-02-16 20:05:20|2282|2281.7|2282.4|2282.1|2282.5|2282.2|2281.9|2281.6|26
1613505930000|2021-02-16 20:05:30|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.5|2282.2|33
1613505940000|2021-02-16 20:05:40|2282.9|2282.6|2282.4|2282.1|2283.1|2282.8|2282.4|2282.1|28
1613505950000|2021-02-16 20:05:50|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2281.9|2281.6|76
1613505960000|2021-02-16 20:06:00|2282.5|2282.2|2282.2|2281.9|2282.6|2282.3|2282.1|2281.8|16
1613505970000|2021-02-16 20:06:10|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|11
1613505980000|2021-02-16 20:06:20|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|21
1613505990000|2021-02-16 20:06:30|2283|2282.7|2282|2281.7|2283|2282.7|2282|2281.7|27
1613506000000|2021-02-16 20:06:40|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.8|2281.5|10
1613506010000|2021-02-16 20:06:50|2281.4|2281.1|2282.1|2281.8|2282.1|2281.8|2281.4|2281.1|58
1613506020000|2021-02-16 20:07:00|2282.2|2281.9|2282|2281.7|2282.3|2282|2281.9|2281.6|93
1613506030000|2021-02-16 20:07:10|2281.9|2281.6|2281.8|2281.5|2282.3|2282|2281.8|2281.5|15
1613506040000|2021-02-16 20:07:20|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.6|2281.3|23
1613506050000|2021-02-16 20:07:30|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|6
1613506060000|2021-02-16 20:07:40|2281.8|2281.5|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|8
1613506070000|2021-02-16 20:07:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2
1613506080000|2021-02-16 20:08:00|2281.7|2281.4|2281.1|2280.8|2281.7|2281.4|2280.9|2280.6|22
1613506090000|2021-02-16 20:08:10|2281.2|2280.9|2281.4|2281.1|2281.6|2281.3|2281.2|2280.9|23
1613506100000|2021-02-16 20:08:20|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|4
1613506110000|2021-02-16 20:08:30|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|9
1613506120000|2021-02-16 20:08:40|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|7
1613506130000|2021-02-16 20:08:50|2281.2|2280.9|2281|2280.7|2281.4|2281.1|2280.9|2280.6|29
1613506140000|2021-02-16 20:09:00|2280.9|2280.6|2281|2280.7|2281.2|2280.9|2280.9|2280.6|18
1613506150000|2021-02-16 20:09:10|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.6|2280.3|14
1613506160000|2021-02-16 20:09:20|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|23
1613506170000|2021-02-16 20:09:30|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|19
1613506180000|2021-02-16 20:09:40|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|9
1613506190000|2021-02-16 20:09:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|3
1613506200000|2021-02-16 20:10:00|2280.4|2280.1|2280.6|2280.3|2280.9|2280.6|2280.1|2279.8|49
1613506210000|2021-02-16 20:10:10|2280.7|2280.4|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|28
1613506220000|2021-02-16 20:10:20|2280.7|2280.4|2280.5|2280.2|2280.8|2280.5|2280.5|2280.2|19
1613506230000|2021-02-16 20:10:30|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2279.9|2279.6|22
1613506240000|2021-02-16 20:10:40|2280.2|2279.9|2280.4|2280.1|2280.5|2280.2|2280|2279.7|29
1613506250000|2021-02-16 20:10:50|2280.3|2280|2280.4|2280.1|2280.5|2280.2|2280.2|2279.9|8
1613506260000|2021-02-16 20:11:00|2280.2|2279.9|2280.5|2280.2|2280.6|2280.3|2280.2|2279.9|14
1613506270000|2021-02-16 20:11:10|2280.4|2280.1|2280.7|2280.4|2281|2280.7|2280.4|2280.1|26
1613506280000|2021-02-16 20:11:20|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2280.2|2279.9|8
1613506290000|2021-02-16 20:11:30|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.7|2279.4|74
1613506300000|2021-02-16 20:11:40|2280|2279.7|2279.2|2278.9|2280|2279.7|2279.2|2278.9|81
1613506310000|2021-02-16 20:11:50|2279.1|2278.8|2279.3|2279|2279.5|2279.2|2279.1|2278.8|54
1613506320000|2021-02-16 20:12:00|2279.2|2278.9|2279.4|2279.1|2279.6|2279.3|2279.2|2278.9|74
1613506330000|2021-02-16 20:12:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|24
1613506340000|2021-02-16 20:12:20|2279.7|2279.4|2280.2|2279.9|2280.2|2279.9|2279.6|2279.3|52
1613506350000|2021-02-16 20:12:30|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.3|2280|30
1613506360000|2021-02-16 20:12:40|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|12
1613506370000|2021-02-16 20:12:50|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.3|2280|12
1613506380000|2021-02-16 20:13:00|2280.5|2280.2|2280.9|2280.6|2281|2280.7|2280.5|2280.2|20
1613506390000|2021-02-16 20:13:10|2280.7|2280.4|2280.7|2280.4|2280.9|2280.6|2280.5|2280.2|47
1613506400000|2021-02-16 20:13:20|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|10
1613506410000|2021-02-16 20:13:30|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.1|2279.8|19
1613506420000|2021-02-16 20:13:40|2280.2|2279.9|2279.6|2279.3|2280.2|2279.9|2279.6|2279.3|32
1613506430000|2021-02-16 20:13:50|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.1|2278.8|57
1613506440000|2021-02-16 20:14:00|2279.7|2279.4|2279.8|2279.5|2280|2279.7|2279.4|2279.1|161
1613506450000|2021-02-16 20:14:10|2279.9|2279.6|2279.8|2279.5|2280.2|2279.9|2279.8|2279.5|15
1613506460000|2021-02-16 20:14:20|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|21
1613506470000|2021-02-16 20:14:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.1|2278.8|22
1613506480000|2021-02-16 20:14:40|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|26
1613506490000|2021-02-16 20:14:50|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2279.2|2278.9|16
1613506500000|2021-02-16 20:15:00|2279.6|2279.3|2279.3|2279|2279.6|2279.3|2279.2|2278.9|31
1613506510000|2021-02-16 20:15:10|2279.4|2279.1|2279.8|2279.5|2280|2279.7|2279.4|2279.1|42
1613506520000|2021-02-16 20:15:20|2279.4|2279.1|2279|2278.7|2279.4|2279.1|2278.8|2278.5|36
1613506530000|2021-02-16 20:15:30|2278.9|2278.6|2279.4|2279.1|2279.4|2279.1|2278.9|2278.6|13
1613506540000|2021-02-16 20:15:40|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.2|2278.9|12
1613506550000|2021-02-16 20:15:50|2279.2|2278.9|2279.8|2279.5|2279.8|2279.5|2279.2|2278.9|15
1613506560000|2021-02-16 20:16:00|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|9
1613506570000|2021-02-16 20:16:10|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|8
1613506580000|2021-02-16 20:16:20|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|9
1613506590000|2021-02-16 20:16:30|2279.7|2279.4|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|11
1613506600000|2021-02-16 20:16:40|2280.2|2279.9|2280.3|2280|2280.6|2280.3|2280.2|2279.9|54
1613506610000|2021-02-16 20:16:50|2280.5|2280.2|2281.2|2280.9|2281.3|2281|2280.4|2280.1|47
1613506620000|2021-02-16 20:17:00|2280.9|2280.6|2280.3|2280|2280.9|2280.6|2280.3|2280|63
1613506630000|2021-02-16 20:17:10|2280.2|2279.9|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|7
1613506640000|2021-02-16 20:17:20|2279.8|2279.5|2280.1|2279.8|2280.2|2279.9|2279.8|2279.5|12
1613506650000|2021-02-16 20:17:30|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|5
1613506660000|2021-02-16 20:17:40|2280.1|2279.8|2279.4|2279.1|2280.1|2279.8|2279.3|2279|236
1613506670000|2021-02-16 20:17:50|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|30
1613506680000|2021-02-16 20:18:00|2279.1|2278.8|2278.3|2278|2279.1|2278.8|2278.3|2278|151
1613506690000|2021-02-16 20:18:10|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|32
1613506700000|2021-02-16 20:18:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|10
1613506710000|2021-02-16 20:18:30|2278.8|2278.5|2278.2|2277.9|2278.8|2278.5|2278.2|2277.9|100
1613506720000|2021-02-16 20:18:40|2277.9|2277.6|2278.4|2278.1|2278.8|2278.5|2277.9|2277.6|55
1613506730000|2021-02-16 20:18:50|2278.6|2278.3|2278.7|2278.4|2279|2278.7|2278.6|2278.3|20
1613506740000|2021-02-16 20:19:00|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.3|2278|19
1613506750000|2021-02-16 20:19:10|2278.7|2278.4|2278|2277.7|2278.7|2278.4|2278|2277.7|19
1613506760000|2021-02-16 20:19:20|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.3|2277|46
1613506770000|2021-02-16 20:19:30|2277.5|2277.2|2277.1|2276.8|2277.6|2277.3|2277.1|2276.8|49
1613506780000|2021-02-16 20:19:40|2277.2|2276.9|2276.6|2276.3|2277.4|2277.1|2276.6|2276.3|68
1613506790000|2021-02-16 20:19:50|2276.8|2276.5|2277.6|2277.3|2277.6|2277.3|2276.8|2276.5|52
1613506800000|2021-02-16 20:20:00|2277.7|2277.4|2277.6|2277.3|2278|2277.7|2277.4|2277.1|50
1613506810000|2021-02-16 20:20:10|2277.4|2277.1|2278|2277.7|2278|2277.7|2277.2|2276.9|120
1613506820000|2021-02-16 20:20:20|2278.2|2277.9|2278.5|2278.2|2279.2|2278.9|2278.2|2277.9|70
1613506830000|2021-02-16 20:20:30|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.3|2278|28
1613506840000|2021-02-16 20:20:40|2278.4|2278.1|2278.3|2278|2278.5|2278.2|2278.2|2277.9|23
1613506850000|2021-02-16 20:20:50|2278.4|2278.1|2278.5|2278.2|2278.8|2278.5|2278.4|2278.1|52
1613506860000|2021-02-16 20:21:00|2278.6|2278.3|2278.5|2278.2|2279.1|2278.8|2278.4|2278.1|53
1613506870000|2021-02-16 20:21:10|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278|2277.7|41
1613506880000|2021-02-16 20:21:20|2278.3|2278|2278|2277.7|2278.4|2278.1|2277.8|2277.5|16
1613506890000|2021-02-16 20:21:30|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|21
1613506900000|2021-02-16 20:21:40|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.8|2277.5|20
1613506910000|2021-02-16 20:21:50|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.8|2277.5|19
1613506920000|2021-02-16 20:22:00|2278.4|2278.1|2278.6|2278.3|2278.8|2278.5|2278.3|2278|39
1613506930000|2021-02-16 20:22:10|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|27
1613506940000|2021-02-16 20:22:20|2278.6|2278.3|2279|2278.7|2279|2278.7|2278.6|2278.3|49
1613506950000|2021-02-16 20:22:30|2279.1|2278.8|2278.5|2278.2|2279.5|2279.2|2278.5|2278.2|179
1613506960000|2021-02-16 20:22:40|2278.6|2278.3|2278.9|2278.6|2279|2278.7|2278.5|2278.2|105
1613506970000|2021-02-16 20:22:50|2279.2|2278.9|2279.8|2279.5|2279.8|2279.5|2279.2|2278.9|26
1613506980000|2021-02-16 20:23:00|2279.6|2279.3|2279.8|2279.5|2280|2279.7|2279.4|2279.1|57
1613506990000|2021-02-16 20:23:10|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|29
1613507000000|2021-02-16 20:23:20|2279.7|2279.4|2279.3|2279|2279.7|2279.4|2279.3|2279|21
1613507010000|2021-02-16 20:23:30|2279.4|2279.1|2279.1|2278.8|2279.5|2279.2|2279.1|2278.8|13
1613507020000|2021-02-16 20:23:40|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|15
1613507030000|2021-02-16 20:23:50|2279.3|2279|2279.6|2279.3|2279.6|2279.3|2279.3|2279|13
1613507040000|2021-02-16 20:24:00|2279.8|2279.5|2280.4|2280.1|2280.7|2280.4|2279.8|2279.5|30
1613507050000|2021-02-16 20:24:10|2280.6|2280.3|2280.3|2280|2280.8|2280.5|2280.3|2280|44
1613507060000|2021-02-16 20:24:20|2280.4|2280.1|2280.9|2280.6|2281|2280.7|2280.4|2280.1|45
1613507070000|2021-02-16 20:24:30|2281|2280.7|2280.6|2280.3|2281|2280.7|2280.5|2280.2|27
1613507080000|2021-02-16 20:24:40|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|15
1613507090000|2021-02-16 20:24:50|2281|2280.7|2280.7|2280.4|2281|2280.7|2280.5|2280.2|21
1613507100000|2021-02-16 20:25:00|2280.8|2280.5|2280.8|2280.5|2281.1|2280.8|2280.6|2280.3|48
1613507110000|2021-02-16 20:25:10|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.7|2280.4|31
1613507120000|2021-02-16 20:25:20|2280.7|2280.4|2281.4|2281.1|2281.5|2281.2|2280.7|2280.4|29
1613507130000|2021-02-16 20:25:30|2281.5|2281.2|2281.1|2280.8|2281.5|2281.2|2281.1|2280.8|22
1613507140000|2021-02-16 20:25:40|2281.4|2281.1|2281.3|2281|2281.7|2281.4|2281.1|2280.8|23
1613507150000|2021-02-16 20:25:50|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2281|2280.7|4
1613507160000|2021-02-16 20:26:00|2281.4|2281.1|2280.6|2280.3|2281.5|2281.2|2280.5|2280.2|97
1613507170000|2021-02-16 20:26:10|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|21
1613507180000|2021-02-16 20:26:20|2280.7|2280.4|2280.4|2280.1|2280.8|2280.5|2280.2|2279.9|122
1613507190000|2021-02-16 20:26:30|2280.3|2280|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|11
1613507200000|2021-02-16 20:26:40|2280.3|2280|2280.9|2280.6|2280.9|2280.6|2280.3|2280|35
1613507210000|2021-02-16 20:26:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|13
1613507220000|2021-02-16 20:27:00|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|13
1613507230000|2021-02-16 20:27:10|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.5|2280.2|47
1613507240000|2021-02-16 20:27:20|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.6|2280.3|17
1613507250000|2021-02-16 20:27:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|14
1613507260000|2021-02-16 20:27:40|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2280.2|2279.9|14
1613507270000|2021-02-16 20:27:50|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2279.7|2279.4|28
1613507280000|2021-02-16 20:28:00|2279.8|2279.5|2279.6|2279.3|2280|2279.7|2279.5|2279.2|23
1613507290000|2021-02-16 20:28:10|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279.3|2279|10
1613507300000|2021-02-16 20:28:20|2279.6|2279.3|2279.3|2279|2279.6|2279.3|2279.3|2279|27
1613507310000|2021-02-16 20:28:30|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.3|2279|7
1613507320000|2021-02-16 20:28:40|2279.2|2278.9|2279|2278.7|2279.3|2279|2278.9|2278.6|20
1613507330000|2021-02-16 20:28:50|2278.9|2278.6|2279.6|2279.3|2279.6|2279.3|2278.9|2278.6|89
1613507340000|2021-02-16 20:29:00|2279.7|2279.4|2279.3|2279|2279.7|2279.4|2279.2|2278.9|44
1613507350000|2021-02-16 20:29:10|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.3|2279|16
1613507360000|2021-02-16 20:29:20|2279.4|2279.1|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|17
1613507370000|2021-02-16 20:29:30|2279.4|2279.1|2279.9|2279.6|2279.9|2279.6|2279.4|2279.1|7
1613507380000|2021-02-16 20:29:40|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.8|2279.5|31
1613507390000|2021-02-16 20:29:50|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|14
1613507400000|2021-02-16 20:30:00|2279.7|2279.4|2279|2278.7|2279.7|2279.4|2279|2278.7|153
1613507410000|2021-02-16 20:30:10|2278.9|2278.6|2278.7|2278.4|2279|2278.7|2278.6|2278.3|39
1613507420000|2021-02-16 20:30:20|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.7|2278.4|12
1613507430000|2021-02-16 20:30:30|2278.9|2278.6|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|17
1613507440000|2021-02-16 20:30:40|2279.2|2278.9|2278.6|2278.3|2279.2|2278.9|2278.6|2278.3|8
1613507450000|2021-02-16 20:30:50|2278.7|2278.4|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|33
1613507460000|2021-02-16 20:31:00|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.2|2277.9|59
1613507470000|2021-02-16 20:31:10|2278.5|2278.2|2278.9|2278.6|2278.9|2278.6|2278.5|2278.2|60
1613507480000|2021-02-16 20:31:20|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|6
1613507490000|2021-02-16 20:31:30|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|9
1613507500000|2021-02-16 20:31:40|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|11
1613507510000|2021-02-16 20:31:50|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.2|2277.9|39
1613507520000|2021-02-16 20:32:00|2278.4|2278.1|2279.1|2278.8|2279.1|2278.8|2278.3|2278|18
1613507530000|2021-02-16 20:32:10|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|18
1613507540000|2021-02-16 20:32:20|2279.2|2278.9|2278.7|2278.4|2279.2|2278.9|2278.7|2278.4|13
1613507550000|2021-02-16 20:32:30|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|28
1613507560000|2021-02-16 20:32:40|2278.5|2278.2|2278.3|2278|2278.6|2278.3|2278.3|2278|16
1613507570000|2021-02-16 20:32:50|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|16
1613507580000|2021-02-16 20:33:00|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|25
1613507590000|2021-02-16 20:33:10|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|21
1613507600000|2021-02-16 20:33:20|2277.9|2277.6|2278.5|2278.2|2278.6|2278.3|2277.9|2277.6|24
1613507610000|2021-02-16 20:33:30|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|9
1613507620000|2021-02-16 20:33:40|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.6|2278.3|9
1613507630000|2021-02-16 20:33:50|2279|2278.7|2279.1|2278.8|2279.2|2278.9|2279|2278.7|10
1613507640000|2021-02-16 20:34:00|2278.9|2278.6|2279.1|2278.8|2279.4|2279.1|2278.9|2278.6|24
1613507650000|2021-02-16 20:34:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|3
1613507660000|2021-02-16 20:34:20|2279|2278.7|2279.6|2279.3|2279.6|2279.3|2279|2278.7|14
1613507670000|2021-02-16 20:34:30|2279.7|2279.4|2280|2279.7|2280|2279.7|2279.7|2279.4|8
1613507680000|2021-02-16 20:34:40|2280.1|2279.8|2280|2279.7|2280.4|2280.1|2280|2279.7|36
1613507690000|2021-02-16 20:34:50|2280.2|2279.9|2281.1|2280.8|2281.2|2280.9|2280.2|2279.9|52
1613507700000|2021-02-16 20:35:00|2281.3|2281|2280.9|2280.6|2281.7|2281.4|2280.9|2280.6|92
1613507710000|2021-02-16 20:35:10|2281.1|2280.8|2281.3|2281|2281.7|2281.4|2281|2280.7|54
1613507720000|2021-02-16 20:35:20|2281.4|2281.1|2281.5|2281.2|2281.7|2281.4|2281.2|2280.9|14
1613507730000|2021-02-16 20:35:30|2281.3|2281|2280.8|2280.5|2281.3|2281|2280.8|2280.5|20
1613507740000|2021-02-16 20:35:40|2280.9|2280.6|2280.7|2280.4|2281.2|2280.9|2280.7|2280.4|40
1613507750000|2021-02-16 20:35:50|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.3|2280|24
1613507760000|2021-02-16 20:36:00|2280.1|2279.8|2279.7|2279.4|2280.1|2279.8|2279.7|2279.4|14
1613507770000|2021-02-16 20:36:10|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.5|2279.2|17
1613507780000|2021-02-16 20:36:20|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.6|2279.3|16
1613507790000|2021-02-16 20:36:30|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279.3|2279|9
1613507800000|2021-02-16 20:36:40|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.1|2278.8|14
1613507810000|2021-02-16 20:36:50|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.5|2278.2|23
1613507820000|2021-02-16 20:37:00|2278.5|2278.2|2278.7|2278.4|2278.8|2278.5|2278.5|2278.2|12
1613507830000|2021-02-16 20:37:10|2278.6|2278.3|2279|2278.7|2279.1|2278.8|2278.6|2278.3|14
1613507840000|2021-02-16 20:37:20|2278.9|2278.6|2278.7|2278.4|2279.1|2278.8|2278.6|2278.3|45
1613507850000|2021-02-16 20:37:30|2278.6|2278.3|2278.7|2278.4|2278.8|2278.5|2278.5|2278.2|22
1613507860000|2021-02-16 20:37:40|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.2|2277.9|16
1613507870000|2021-02-16 20:37:50|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|16
1613507880000|2021-02-16 20:38:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|9
1613507890000|2021-02-16 20:38:10|2278|2277.7|2277.6|2277.3|2278.1|2277.8|2277.6|2277.3|124
1613507900000|2021-02-16 20:38:20|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.3|2277|204
1613507910000|2021-02-16 20:38:30|2277.6|2277.3|2278.4|2278.1|2278.4|2278.1|2277.5|2277.2|40
1613507920000|2021-02-16 20:38:40|2278.3|2278|2278.3|2278|2278.5|2278.2|2278.3|2278|26
1613507930000|2021-02-16 20:38:50|2278.1|2277.8|2277.4|2277.1|2278.1|2277.8|2277.4|2277.1|15
1613507940000|2021-02-16 20:39:00|2277.2|2276.9|2276.8|2276.5|2277.5|2277.2|2276.8|2276.5|38
1613507950000|2021-02-16 20:39:10|2276.7|2276.4|2276.6|2276.3|2276.8|2276.5|2276.5|2276.2|31
1613507960000|2021-02-16 20:39:20|2276.5|2276.2|2275.8|2275.5|2276.5|2276.2|2275.8|2275.5|65
1613507970000|2021-02-16 20:39:30|2275.7|2275.4|2275.6|2275.3|2276|2275.7|2275.4|2275.1|52
1613507980000|2021-02-16 20:39:40|2275.7|2275.4|2275|2274.7|2275.7|2275.4|2274.8|2274.5|178
1613507990000|2021-02-16 20:39:50|2275.1|2274.8|2275.4|2275.1|2275.7|2275.4|2274.9|2274.6|71
1613508000000|2021-02-16 20:40:00|2275.6|2275.3|2275.5|2275.2|2276.1|2275.8|2275.5|2275.2|76
1613508010000|2021-02-16 20:40:10|2275.7|2275.4|2275.5|2275.2|2276.5|2276.2|2275.5|2275.2|60
1613508020000|2021-02-16 20:40:20|2275.6|2275.3|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|50
1613508030000|2021-02-16 20:40:30|2275.7|2275.4|2275.7|2275.4|2276.1|2275.8|2275.5|2275.2|127
1613508040000|2021-02-16 20:40:40|2275.6|2275.3|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|25
1613508050000|2021-02-16 20:40:50|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.3|2275|45
1613508060000|2021-02-16 20:41:00|2275.6|2275.3|2275.8|2275.5|2276.4|2276.1|2275.6|2275.3|37
1613508070000|2021-02-16 20:41:10|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|78
1613508080000|2021-02-16 20:41:20|2276.1|2275.8|2276.3|2276|2276.3|2276|2275.9|2275.6|19
1613508090000|2021-02-16 20:41:30|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|26
1613508100000|2021-02-16 20:41:40|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|21
1613508110000|2021-02-16 20:41:50|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|24
1613508120000|2021-02-16 20:42:00|2275.7|2275.4|2276.4|2276.1|2276.8|2276.5|2275.7|2275.4|52
1613508130000|2021-02-16 20:42:10|2276.6|2276.3|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|34
1613508140000|2021-02-16 20:42:20|2276.4|2276.1|2276.9|2276.6|2276.9|2276.6|2276.1|2275.8|29
1613508150000|2021-02-16 20:42:30|2276.8|2276.5|2277|2276.7|2277.2|2276.9|2276.8|2276.5|17
1613508160000|2021-02-16 20:42:40|2277.3|2277|2276.8|2276.5|2277.5|2277.2|2276.8|2276.5|93
1613508170000|2021-02-16 20:42:50|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.5|2276.2|49
1613508180000|2021-02-16 20:43:00|2276.9|2276.6|2277.3|2277|2277.5|2277.2|2276.9|2276.6|26
1613508190000|2021-02-16 20:43:10|2277.2|2276.9|2277.7|2277.4|2277.8|2277.5|2277.2|2276.9|46
1613508200000|2021-02-16 20:43:20|2277.5|2277.2|2278.1|2277.8|2278.1|2277.8|2277.3|2277|40
1613508210000|2021-02-16 20:43:30|2278.5|2278.2|2278.1|2277.8|2278.5|2278.2|2278.1|2277.8|48
1613508220000|2021-02-16 20:43:40|2278|2277.7|2277.7|2277.4|2278.1|2277.8|2277.7|2277.4|39
1613508230000|2021-02-16 20:43:50|2277.4|2277.1|2277.3|2277|2277.5|2277.2|2277.3|2277|14
1613508240000|2021-02-16 20:44:00|2277.4|2277.1|2277|2276.7|2277.4|2277.1|2276.8|2276.5|46
1613508250000|2021-02-16 20:44:10|2277.1|2276.8|2277.8|2277.5|2277.8|2277.5|2277.1|2276.8|54
1613508260000|2021-02-16 20:44:20|2277.9|2277.6|2277.1|2276.8|2277.9|2277.6|2277.1|2276.8|73
1613508270000|2021-02-16 20:44:30|2277|2276.7|2276.7|2276.4|2277.1|2276.8|2276.7|2276.4|36
1613508280000|2021-02-16 20:44:40|2276.9|2276.6|2276.4|2276.1|2276.9|2276.6|2276.4|2276.1|57
1613508290000|2021-02-16 20:44:50|2276.5|2276.2|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|30
1613508300000|2021-02-16 20:45:00|2276.3|2276|2276.8|2276.5|2276.9|2276.6|2276.3|2276|85
1613508310000|2021-02-16 20:45:10|2276.7|2276.4|2276.3|2276|2276.7|2276.4|2276.1|2275.8|42
1613508320000|2021-02-16 20:45:20|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.7|2275.4|35
1613508330000|2021-02-16 20:45:30|2275.8|2275.5|2276.7|2276.4|2276.7|2276.4|2275.8|2275.5|192
1613508340000|2021-02-16 20:45:40|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.5|2276.2|71
1613508350000|2021-02-16 20:45:50|2276.5|2276.2|2276.2|2275.9|2276.6|2276.3|2276.1|2275.8|49
1613508360000|2021-02-16 20:46:00|2276.3|2276|2276|2275.7|2276.3|2276|2275.9|2275.6|34
1613508370000|2021-02-16 20:46:10|2275.9|2275.6|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|20
1613508380000|2021-02-16 20:46:20|2276|2275.7|2276.2|2275.9|2276.3|2276|2276|2275.7|25
1613508390000|2021-02-16 20:46:30|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|24
1613508400000|2021-02-16 20:46:40|2276|2275.7|2276.2|2275.9|2276.4|2276.1|2275.9|2275.6|20
1613508410000|2021-02-16 20:46:50|2275.8|2275.5|2275|2274.7|2275.8|2275.5|2275|2274.7|81
1613508420000|2021-02-16 20:47:00|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.7|2274.4|98
1613508430000|2021-02-16 20:47:10|2274.6|2274.3|2274.7|2274.4|2275|2274.7|2274.6|2274.3|45
1613508440000|2021-02-16 20:47:20|2274.8|2274.5|2275|2274.7|2275.2|2274.9|2274.7|2274.4|80
1613508450000|2021-02-16 20:47:30|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.7|2274.4|34
1613508460000|2021-02-16 20:47:40|2274.7|2274.4|2275.8|2275.5|2275.9|2275.6|2274.7|2274.4|61
1613508470000|2021-02-16 20:47:50|2275.7|2275.4|2276.9|2276.6|2276.9|2276.6|2275.7|2275.4|145
1613508480000|2021-02-16 20:48:00|2277|2276.7|2276.9|2276.6|2277.3|2277|2276.7|2276.4|122
1613508490000|2021-02-16 20:48:10|2276.8|2276.5|2276.4|2276.1|2276.9|2276.6|2276.2|2275.9|43
1613508500000|2021-02-16 20:48:20|2276.3|2276|2276.3|2276|2276.3|2276|2275.8|2275.5|50
1613508510000|2021-02-16 20:48:30|2276.4|2276.1|2276.3|2276|2276.8|2276.5|2276.3|2276|36
1613508520000|2021-02-16 20:48:40|2276.5|2276.2|2276.5|2276.2|2276.8|2276.5|2276.4|2276.1|35
1613508530000|2021-02-16 20:48:50|2276.4|2276.1|2276|2275.7|2276.5|2276.2|2276|2275.7|31
1613508540000|2021-02-16 20:49:00|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2276|2275.7|31
1613508550000|2021-02-16 20:49:10|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.1|2275.8|35
1613508560000|2021-02-16 20:49:20|2276.4|2276.1|2276.4|2276.1|2276.8|2276.5|2276.3|2276|50
1613508570000|2021-02-16 20:49:30|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.2|2275.9|36
1613508580000|2021-02-16 20:49:40|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|20
1613508590000|2021-02-16 20:49:50|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.3|2276|68
1613508600000|2021-02-16 20:50:00|2277.1|2276.8|2275.8|2275.5|2277.1|2276.8|2275.8|2275.5|345
1613508610000|2021-02-16 20:50:10|2275.6|2275.3|2275.6|2275.3|2276.1|2275.8|2275.6|2275.3|147
1613508620000|2021-02-16 20:50:20|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.3|2275|50
1613508630000|2021-02-16 20:50:30|2275.7|2275.4|2275.8|2275.5|2276.1|2275.8|2275.6|2275.3|48
1613508640000|2021-02-16 20:50:40|2275.4|2275.1|2274.9|2274.6|2275.4|2275.1|2274.7|2274.4|30
1613508650000|2021-02-16 20:50:50|2274.6|2274.3|2274.6|2274.3|2274.8|2274.5|2274.2|2273.9|153
1613508660000|2021-02-16 20:51:00|2274.7|2274.4|2274.1|2273.8|2274.8|2274.5|2274.1|2273.8|49
1613508670000|2021-02-16 20:51:10|2274.3|2274|2273.4|2273.1|2274.4|2274.1|2273.4|2273.1|170
1613508680000|2021-02-16 20:51:20|2273.5|2273.2|2274|2273.7|2274.2|2273.9|2273.2|2272.9|117
1613508690000|2021-02-16 20:51:30|2273.9|2273.6|2273.7|2273.4|2274.1|2273.8|2273.6|2273.3|31
1613508700000|2021-02-16 20:51:40|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.2|2272.9|53
1613508710000|2021-02-16 20:51:50|2273.5|2273.2|2273.5|2273.2|2273.7|2273.4|2273.3|2273|98
1613508720000|2021-02-16 20:52:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|38
1613508730000|2021-02-16 20:52:10|2273.5|2273.2|2272.7|2272.4|2273.5|2273.2|2272.7|2272.4|84
1613508740000|2021-02-16 20:52:20|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.3|2272|67
1613508750000|2021-02-16 20:52:30|2272.6|2272.3|2272.3|2272|2272.8|2272.5|2272.3|2272|29
1613508760000|2021-02-16 20:52:40|2272.1|2271.8|2272.8|2272.5|2272.8|2272.5|2272.1|2271.8|47
1613508770000|2021-02-16 20:52:50|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.5|2272.2|164
1613508780000|2021-02-16 20:53:00|2273|2272.7|2273.1|2272.8|2273.5|2273.2|2273|2272.7|55
1613508790000|2021-02-16 20:53:10|2273.2|2272.9|2273.7|2273.4|2274|2273.7|2273.2|2272.9|85
1613508800000|2021-02-16 20:53:20|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.6|2273.3|44
1613508810000|2021-02-16 20:53:30|2274.2|2273.9|2274.7|2274.4|2275|2274.7|2274.2|2273.9|62
1613508820000|2021-02-16 20:53:40|2274.8|2274.5|2275|2274.7|2275.4|2275.1|2274.8|2274.5|52
1613508830000|2021-02-16 20:53:50|2275.1|2274.8|2274.6|2274.3|2275.1|2274.8|2274.5|2274.2|51
1613508840000|2021-02-16 20:54:00|2274.8|2274.5|2275.1|2274.8|2275.6|2275.3|2274.8|2274.5|172
1613508850000|2021-02-16 20:54:10|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.4|2274.1|40
1613508860000|2021-02-16 20:54:20|2274.5|2274.2|2273.9|2273.6|2274.5|2274.2|2273.9|2273.6|95
1613508870000|2021-02-16 20:54:30|2273.8|2273.5|2273.2|2272.9|2273.8|2273.5|2273.2|2272.9|36
1613508880000|2021-02-16 20:54:40|2273.4|2273.1|2273.5|2273.2|2273.9|2273.6|2273.4|2273.1|47
1613508890000|2021-02-16 20:54:50|2273.7|2273.4|2274.6|2274.3|2274.6|2274.3|2273.7|2273.4|57
1613508900000|2021-02-16 20:55:00|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2273.8|2273.5|165
1613508910000|2021-02-16 20:55:10|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2273.9|2273.6|56
1613508920000|2021-02-16 20:55:20|2274.3|2274|2274.9|2274.6|2274.9|2274.6|2274|2273.7|56
1613508930000|2021-02-16 20:55:30|2275|2274.7|2274.4|2274.1|2275|2274.7|2274.2|2273.9|84
1613508940000|2021-02-16 20:55:40|2274.3|2274|2273.8|2273.5|2274.3|2274|2273.8|2273.5|53
1613508950000|2021-02-16 20:55:50|2273.5|2273.2|2273.5|2273.2|2273.7|2273.4|2273.3|2273|47
1613508960000|2021-02-16 20:56:00|2273.8|2273.5|2273.1|2272.8|2273.8|2273.5|2273|2272.7|70
1613508970000|2021-02-16 20:56:10|2273|2272.7|2273.2|2272.9|2273.4|2273.1|2273|2272.7|61
1613508980000|2021-02-16 20:56:20|2273.3|2273|2274|2273.7|2274.1|2273.8|2272.9|2272.6|66
1613508990000|2021-02-16 20:56:30|2274.1|2273.8|2274.1|2273.8|2274.5|2274.2|2273.9|2273.6|58
1613509000000|2021-02-16 20:56:40|2274.3|2274|2274.2|2273.9|2274.8|2274.5|2274.2|2273.9|53
1613509010000|2021-02-16 20:56:50|2274.1|2273.8|2274.3|2274|2274.4|2274.1|2273.7|2273.4|39
1613509020000|2021-02-16 20:57:00|2274.4|2274.1|2273.9|2273.6|2274.4|2274.1|2273.9|2273.6|45
1613509030000|2021-02-16 20:57:10|2274|2273.7|2274.2|2273.9|2274.4|2274.1|2273.7|2273.4|79
1613509040000|2021-02-16 20:57:20|2274.1|2273.8|2274.4|2274.1|2274.9|2274.6|2274.1|2273.8|70
1613509050000|2021-02-16 20:57:30|2274.5|2274.2|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|70
1613509060000|2021-02-16 20:57:40|2274.6|2274.3|2274.8|2274.5|2275|2274.7|2274.4|2274.1|52
1613509070000|2021-02-16 20:57:50|2274.9|2274.6|2275|2274.7|2275.1|2274.8|2274.8|2274.5|83
1613509080000|2021-02-16 20:58:00|2274.9|2274.6|2274.5|2274.2|2275|2274.7|2274.5|2274.2|108
1613509090000|2021-02-16 20:58:10|2274.6|2274.3|2274.6|2274.3|2275|2274.7|2274.6|2274.3|90
1613509100000|2021-02-16 20:58:20|2274.5|2274.2|2274.2|2273.9|2274.6|2274.3|2274.1|2273.8|148
1613509110000|2021-02-16 20:58:30|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.1|2273.8|145
1613509120000|2021-02-16 20:58:40|2274.1|2273.8|2274.8|2274.5|2274.8|2274.5|2274|2273.7|154
1613509130000|2021-02-16 20:58:50|2275|2274.7|2275.6|2275.3|2275.9|2275.6|2275|2274.7|197
1613509140000|2021-02-16 20:59:00|2275.4|2275.1|2274.8|2274.5|2275.4|2275.1|2274.8|2274.5|350
1613509150000|2021-02-16 20:59:10|2274.9|2274.6|2274.4|2274.1|2274.9|2274.6|2274.3|2274|192
1613509160000|2021-02-16 20:59:20|2274.6|2274.3|2274.9|2274.6|2275.1|2274.8|2274.6|2274.3|388
1613509170000|2021-02-16 20:59:30|2274.8|2274.5|2274.1|2273.8|2274.8|2274.5|2273.9|2273.6|912
1613509180000|2021-02-16 20:59:40|2274.2|2273.9|2274.1|2273.8|2274.7|2274.4|2273.6|2273.3|1091
1613509190000|2021-02-16 20:59:50|2274.2|2273.9|2273.8|2273.5|2274.3|2274|2273.1|2272.8|2014
1613509200000|2021-02-16 21:00:00|2273.7|2273.4|2273.8|2273.5|2274.6|2274.3|2273|2272.7|711
1613509210000|2021-02-16 21:00:10|2274|2273.7|2273.3|2273|2274.4|2274.1|2273.1|2272.8|314
1613509220000|2021-02-16 21:00:20|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.8|2272.5|91
1613509230000|2021-02-16 21:00:30|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.8|2272.5|83
1613509240000|2021-02-16 21:00:40|2272.8|2272.5|2272.2|2271.9|2272.8|2272.5|2272.2|2271.9|57
1613509250000|2021-02-16 21:00:50|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.1|2271.8|95
1613509260000|2021-02-16 21:01:00|2272.4|2272.1|2271.8|2271.5|2272.4|2272.1|2271.8|2271.5|55
1613509270000|2021-02-16 21:01:10|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.2|2270.9|100
1613509280000|2021-02-16 21:01:20|2271.4|2271.1|2271.7|2271.4|2271.8|2271.5|2271|2270.7|234
1613509290000|2021-02-16 21:01:30|2271.6|2271.3|2272.4|2272.1|2272.4|2272.1|2271.6|2271.3|145
1613509300000|2021-02-16 21:01:40|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.1|2271.8|42
1613509310000|2021-02-16 21:01:50|2272.1|2271.8|2272.7|2272.4|2272.7|2272.4|2272|2271.7|292
1613509320000|2021-02-16 21:02:00|2272.5|2272.2|2272.9|2272.6|2273|2272.7|2272.4|2272.1|106
1613509330000|2021-02-16 21:02:10|2273|2272.7|2272.3|2272|2273.1|2272.8|2272.3|2272|38
1613509340000|2021-02-16 21:02:20|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272|2271.7|62
1613509350000|2021-02-16 21:02:30|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272|2271.7|82
1613509360000|2021-02-16 21:02:40|2272.2|2271.9|2271.2|2270.9|2272.5|2272.2|2271|2270.7|167
1613509370000|2021-02-16 21:02:50|2271.1|2270.8|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|29
1613509380000|2021-02-16 21:03:00|2271.3|2271|2270.9|2270.6|2271.5|2271.2|2270.9|2270.6|49
1613509390000|2021-02-16 21:03:10|2270.8|2270.5|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|63
1613509400000|2021-02-16 21:03:20|2270.6|2270.3|2271.7|2271.4|2271.7|2271.4|2270.4|2270.1|33
1613509410000|2021-02-16 21:03:30|2271.8|2271.5|2271.5|2271.2|2272|2271.7|2271.3|2271|48
1613509420000|2021-02-16 21:03:40|2271.4|2271.1|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|20
1613509430000|2021-02-16 21:03:50|2271.1|2270.8|2271.7|2271.4|2271.7|2271.4|2271.1|2270.8|33
1613509440000|2021-02-16 21:04:00|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2270.9|2270.6|30
1613509450000|2021-02-16 21:04:10|2271.3|2271|2270.9|2270.6|2271.4|2271.1|2270.9|2270.6|44
1613509460000|2021-02-16 21:04:20|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|35
1613509470000|2021-02-16 21:04:30|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|23
1613509480000|2021-02-16 21:04:40|2271.2|2270.9|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|43
1613509490000|2021-02-16 21:04:50|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|32
1613509500000|2021-02-16 21:05:00|2271.4|2271.1|2272|2271.7|2272|2271.7|2271.4|2271.1|23
1613509510000|2021-02-16 21:05:10|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|38
1613509520000|2021-02-16 21:05:20|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2271.9|2271.6|29
1613509530000|2021-02-16 21:05:30|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|10
1613509540000|2021-02-16 21:05:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.1|2271.8|28
1613509550000|2021-02-16 21:05:50|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|31
1613509560000|2021-02-16 21:06:00|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.3|2272|42
1613509570000|2021-02-16 21:06:10|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|55
1613509580000|2021-02-16 21:06:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|14
1613509590000|2021-02-16 21:06:30|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|16
1613509600000|2021-02-16 21:06:40|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|59
1613509610000|2021-02-16 21:06:50|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|143
1613509620000|2021-02-16 21:07:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|9
1613509630000|2021-02-16 21:07:10|2272.9|2272.6|2273.3|2273|2273.3|2273|2272.9|2272.6|23
1613509640000|2021-02-16 21:07:20|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|24
1613509650000|2021-02-16 21:07:30|2273|2272.7|2271.8|2271.5|2273|2272.7|2271.8|2271.5|65
1613509660000|2021-02-16 21:07:40|2271.9|2271.6|2271.9|2271.6|2272.3|2272|2271.9|2271.6|37
1613509670000|2021-02-16 21:07:50|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.2|2270.9|33
1613509680000|2021-02-16 21:08:00|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|21
1613509690000|2021-02-16 21:08:10|2271.8|2271.5|2271.9|2271.6|2272.1|2271.8|2271.7|2271.4|11
1613509700000|2021-02-16 21:08:20|2272.2|2271.9|2271.8|2271.5|2272.4|2272.1|2271.8|2271.5|56
1613509710000|2021-02-16 21:08:30|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|19
1613509720000|2021-02-16 21:08:40|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.6|2271.3|17
1613509730000|2021-02-16 21:08:50|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|22
1613509740000|2021-02-16 21:09:00|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|17
1613509750000|2021-02-16 21:09:10|2271.7|2271.4|2271.3|2271|2271.7|2271.4|2271.2|2270.9|34
1613509760000|2021-02-16 21:09:20|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.2|2270.9|15
1613509770000|2021-02-16 21:09:30|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|45
1613509780000|2021-02-16 21:09:40|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|29
1613509790000|2021-02-16 21:09:50|2271.6|2271.3|2272.1|2271.8|2272.2|2271.9|2271.6|2271.3|35
1613509800000|2021-02-16 21:10:00|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272|2271.7|46
1613509810000|2021-02-16 21:10:10|2272.3|2272|2272.6|2272.3|2272.8|2272.5|2272.3|2272|51
1613509820000|2021-02-16 21:10:20|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2272.3|2272|42
1613509830000|2021-02-16 21:10:30|2272.5|2272.2|2273.1|2272.8|2273.2|2272.9|2272.5|2272.2|156
1613509840000|2021-02-16 21:10:40|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273|2272.7|42
1613509850000|2021-02-16 21:10:50|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|41
1613509860000|2021-02-16 21:11:00|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|47
1613509870000|2021-02-16 21:11:10|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.3|2273|9
1613509880000|2021-02-16 21:11:20|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|22
1613509890000|2021-02-16 21:11:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|85
1613509900000|2021-02-16 21:11:40|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|11
1613509910000|2021-02-16 21:11:50|2273|2272.7|2273|2272.7|2273.4|2273.1|2272.9|2272.6|66
1613509920000|2021-02-16 21:12:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|10
1613509930000|2021-02-16 21:12:10|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|15
1613509940000|2021-02-16 21:12:20|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|15
1613509950000|2021-02-16 21:12:30|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|18
1613509960000|2021-02-16 21:12:40|||||||||3
1613509970000|2021-02-16 21:12:50|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.1|2272.8|9
1613509980000|2021-02-16 21:13:00|2273.4|2273.1|2273.1|2272.8|2273.7|2273.4|2273.1|2272.8|31
1613509990000|2021-02-16 21:13:10|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273|2272.7|54
1613510000000|2021-02-16 21:13:20|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|17
1613510010000|2021-02-16 21:13:30|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.8|2272.5|23
1613510020000|2021-02-16 21:13:40|2273.1|2272.8|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|50
1613510030000|2021-02-16 21:13:50|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|20
1613510040000|2021-02-16 21:14:00|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|58
1613510050000|2021-02-16 21:14:10|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|38
1613510060000|2021-02-16 21:14:20|2273.6|2273.3|2273.2|2272.9|2273.6|2273.3|2272.8|2272.5|36
1613510070000|2021-02-16 21:14:30|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|56
1613510080000|2021-02-16 21:14:40|2273.2|2272.9|2272.5|2272.2|2273.3|2273|2272.4|2272.1|50
1613510090000|2021-02-16 21:14:50|2272.7|2272.4|2272.5|2271.7|2272.8|2272.5|2272.3|2271.5|75
1613510100000|2021-02-16 21:15:00|2272.8|2272|2272.7|2271.9|2272.8|2272|2272.6|2271.8|0
1613510110000|2021-02-16 21:15:10|2272.6|2271.8|2272.6|2271.8|2272.6|2271.8|2272.6|2271.8|0
1613510140000|2021-02-16 21:15:40|2272.5|2271.7|2272.5|2271.7|2272.6|2271.8|2272.5|2271.7|0
1613510160000|2021-02-16 21:16:00|2272.6|2271.8|2272.6|2271.8|2272.6|2271.8|2272.6|2271.8|0
1613510180000|2021-02-16 21:16:20|2272.7|2271.9|2272.7|2271.9|2272.7|2271.9|2272.7|2271.9|0
1613510200000|2021-02-16 21:16:40|2272.6|2271.8|2272.6|2271.8|2272.6|2271.8|2272.6|2271.8|0
1613510260000|2021-02-16 21:17:40|2272.5|2271.7|2272.5|2271.7|2272.5|2271.7|2272.5|2271.7|0
1613510270000|2021-02-16 21:17:50|2272.6|2271.8|2272.6|2271.8|2272.6|2271.8|2272.6|2271.8|0
1613510310000|2021-02-16 21:18:30|2272.5|2271.7|2272.5|2271.7|2272.5|2271.7|2272.5|2271.7|0
1613510350000|2021-02-16 21:19:10|2272.4|2271.6|2272.4|2271.6|2272.4|2271.6|2272.4|2271.6|0
1613510360000|2021-02-16 21:19:20|2272.5|2271.7|2272.5|2271.7|2272.5|2271.7|2272.5|2271.7|0
1613510400000|2021-02-16 21:20:00|2272.3|2271.5|2272.3|2271.5|2272.3|2271.5|2272.3|2271.5|0
1613510410000|2021-02-16 21:20:10|2272.4|2271.6|2272.4|2271.6|2272.4|2271.6|2272.4|2271.6|0
1613510450000|2021-02-16 21:20:50|2272.3|2271.5|2272.4|2271.6|2272.4|2271.6|2272.3|2271.5|0
1613510460000|2021-02-16 21:21:00|2272.3|2271.5|2272.4|2271.6|2272.4|2271.6|2272.3|2271.5|0
1613510470000|2021-02-16 21:21:10|2272.3|2271.5|2272.3|2271.5|2272.3|2271.5|2272.3|2271.5|0
1613510530000|2021-02-16 21:22:10|2272.4|2271.6|2272.4|2271.6|2272.4|2271.6|2272.4|2271.6|0
1613510560000|2021-02-16 21:22:40|2272.3|2271.5|2272.3|2271.5|2272.3|2271.5|2272.3|2271.5|0
1613510580000|2021-02-16 21:23:00|2272.2|2271.4|2272.2|2271.4|2272.2|2271.4|2272.2|2271.4|0
1613510590000|2021-02-16 21:23:10|2272.3|2271.5|2272.3|2271.5|2272.3|2271.5|2272.2|2271.4|0
1613510870000|2021-02-16 21:27:50|2272.4|2271.6|2272.4|2271.6|2272.4|2271.6|2272.4|2271.6|0
1613510960000|2021-02-16 21:29:20|2272.5|2271.7|2272.5|2271.7|2272.5|2271.7|2272.5|2271.7|0
1613510990000|2021-02-16 21:29:50|2272.4|2271.6|2272.5|2271.7|2272.5|2271.7|2272.4|2271.6|0
1613511000000|2021-02-16 21:30:00|2271.6|2271.3|2270.6|2270.3|2271.6|2271.3|2269.7|2269.4|117
1613511010000|2021-02-16 21:30:10|2270.7|2270.4|2270.7|2270.4|2270.9|2270.6|2270.4|2270.1|22
1613511020000|2021-02-16 21:30:20|2270.6|2270.3|2270.4|2270.1|2270.7|2270.4|2270.1|2269.8|30
1613511030000|2021-02-16 21:30:30|2270.2|2269.9|2270.1|2269.8|2270.6|2270.3|2270.1|2269.8|6
1613511040000|2021-02-16 21:30:40|2270.6|2270.3|2270.2|2269.9|2270.7|2270.4|2270.2|2269.9|15
1613511050000|2021-02-16 21:30:50|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|13
1613511060000|2021-02-16 21:31:00|2270.4|2270.1|2270.9|2270.6|2270.9|2270.6|2270.4|2270.1|16
1613511070000|2021-02-16 21:31:10|2270.4|2270.1|2270.6|2270.3|2270.9|2270.6|2270.4|2270.1|18
1613511080000|2021-02-16 21:31:20|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|21
1613511090000|2021-02-16 21:31:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|6
1613511100000|2021-02-16 21:31:40|2270.7|2270.4|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|17
1613511110000|2021-02-16 21:31:50|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|4
1613511130000|2021-02-16 21:32:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|6
1613511140000|2021-02-16 21:32:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|4
1613511150000|2021-02-16 21:32:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|3
1613511160000|2021-02-16 21:32:40|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|4
1613511170000|2021-02-16 21:32:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|3
1613511180000|2021-02-16 21:33:00|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|4
1613511190000|2021-02-16 21:33:10|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|7
1613511200000|2021-02-16 21:33:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|3
1613511230000|2021-02-16 21:33:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1613511250000|2021-02-16 21:34:10|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|4
1613511260000|2021-02-16 21:34:20|||||||||3
1613511270000|2021-02-16 21:34:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613511280000|2021-02-16 21:34:40|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|6
1613511290000|2021-02-16 21:34:50|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|23
1613511330000|2021-02-16 21:35:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1613511340000|2021-02-16 21:35:40|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613511360000|2021-02-16 21:36:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|3
1613511380000|2021-02-16 21:36:20|2272.4|2272.1|2272.2|2271.9|2272.6|2272.3|2272.2|2271.9|7
1613511390000|2021-02-16 21:36:30|||||||||2
1613511400000|2021-02-16 21:36:40|2272.4|2272.1|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|29
1613511420000|2021-02-16 21:37:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613511430000|2021-02-16 21:37:10|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|6
1613511450000|2021-02-16 21:37:30|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1613511460000|2021-02-16 21:37:40|||||||||1
1613511500000|2021-02-16 21:38:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|3
1613511540000|2021-02-16 21:39:00|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|5
1613511550000|2021-02-16 21:39:10|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.7|2272.4|10
1613511560000|2021-02-16 21:39:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1613511570000|2021-02-16 21:39:30|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|4
1613511580000|2021-02-16 21:39:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1613511620000|2021-02-16 21:40:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1613511660000|2021-02-16 21:41:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|15
1613511680000|2021-02-16 21:41:20|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|14
1613511690000|2021-02-16 21:41:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|11
1613511700000|2021-02-16 21:41:40|||||||||7
1613511810000|2021-02-16 21:43:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613511830000|2021-02-16 21:43:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1613511840000|2021-02-16 21:44:00|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1613511850000|2021-02-16 21:44:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613511870000|2021-02-16 21:44:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|2
1613511930000|2021-02-16 21:45:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|6
1613511960000|2021-02-16 21:46:00|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|6
1613511990000|2021-02-16 21:46:30|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|3
1613512000000|2021-02-16 21:46:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613512040000|2021-02-16 21:47:20|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|2
1613512060000|2021-02-16 21:47:40|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|4
1613512070000|2021-02-16 21:47:50|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|6
1613512170000|2021-02-16 21:49:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1613512180000|2021-02-16 21:49:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|5
1613512200000|2021-02-16 21:50:00|2273.8|2273.5|2274.3|2274|2274.3|2274|2273.8|2273.5|5
1613512210000|2021-02-16 21:50:10|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|5
1613512230000|2021-02-16 21:50:30|2274.5|2274.2|2274|2273.7|2274.5|2274.2|2274|2273.7|5
1613512250000|2021-02-16 21:50:50|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|6
1613512260000|2021-02-16 21:51:00|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|13
1613512270000|2021-02-16 21:51:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1613512300000|2021-02-16 21:51:40|||||||||2
1613512310000|2021-02-16 21:51:50|||||||||2
1613512340000|2021-02-16 21:52:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|6
1613512350000|2021-02-16 21:52:30|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|3
1613512360000|2021-02-16 21:52:40|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|5
1613512380000|2021-02-16 21:53:00|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|6
1613512390000|2021-02-16 21:53:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|6
1613512400000|2021-02-16 21:53:20|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|15
1613512410000|2021-02-16 21:53:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1613512420000|2021-02-16 21:53:40|||||||||1
1613512470000|2021-02-16 21:54:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613512500000|2021-02-16 21:55:00|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|11
1613512540000|2021-02-16 21:55:40|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|2
1613512610000|2021-02-16 21:56:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1613512620000|2021-02-16 21:57:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1613512650000|2021-02-16 21:57:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1613512670000|2021-02-16 21:57:50|||||||||6
1613512680000|2021-02-16 21:58:00|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|11
1613512710000|2021-02-16 21:58:30|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.3|2273|3
1613512740000|2021-02-16 21:59:00|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|10
1613512750000|2021-02-16 21:59:10|||||||||10
1613512760000|2021-02-16 21:59:20|||||||||15
1613512770000|2021-02-16 21:59:30|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.9|2273.6|19
1613512780000|2021-02-16 21:59:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613512790000|2021-02-16 21:59:50|2273.6|2273.3|2274.2|2273.4|2274.3|2273.6|2273.6|2273.3|11
1613512800000|2021-02-16 22:00:00|2274.1|2273.3|2273.9|2273.1|2274.1|2273.3|2273.9|2273.1|0
1613512820000|2021-02-16 22:00:20|2274|2273.2|2274|2273.2|2274|2273.2|2274|2273.2|0
1613512850000|2021-02-16 22:00:50|2273.9|2273.1|2273.9|2273.1|2273.9|2273.1|2273.9|2273.1|0
1613513020000|2021-02-16 22:03:40|2274.1|2273.3|2274.2|2273.4|2274.2|2273.4|2274.1|2273.3|0
1613513060000|2021-02-16 22:04:20|2274.3|2273.5|2274.3|2273.5|2274.3|2273.5|2274.3|2273.5|0
1613513150000|2021-02-16 22:05:50|2274.2|2273.4|2274.2|2273.4|2274.2|2273.4|2274.2|2273.4|0
1613513210000|2021-02-16 22:06:50|2274.3|2273.5|2274.3|2273.5|2274.3|2273.5|2274.3|2273.5|0
1613513430000|2021-02-16 22:10:30|2274.2|2273.4|2274.2|2273.4|2274.2|2273.4|2274.2|2273.4|0
1613513450000|2021-02-16 22:10:50|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|0
1613513470000|2021-02-16 22:11:10|2274.2|2273.4|2274.2|2273.4|2274.2|2273.4|2274.2|2273.4|0
1613513490000|2021-02-16 22:11:30|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|0
1613513540000|2021-02-16 22:12:20|2274.2|2273.4|2274.2|2273.4|2274.2|2273.4|2274.2|2273.4|0
1613513550000|2021-02-16 22:12:30|2274.1|2273.3|2273.9|2273.1|2274.1|2273.3|2273.9|2273.1|0
1613513590000|2021-02-16 22:13:10|2274.1|2273.3|2274|2273.2|2274.1|2273.3|2274|2273.2|0
1613513610000|2021-02-16 22:13:30|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|0
1613513620000|2021-02-16 22:13:40|2274|2273.2|2274|2273.2|2274|2273.2|2274|2273.2|0
1613513660000|2021-02-16 22:14:20|2274.1|2273.3|2273.9|2273.1|2274.1|2273.3|2273.9|2273.1|0
1613513680000|2021-02-16 22:14:40|2273.8|2273|2273.8|2273|2273.8|2273|2273.7|2272.9|0
1613513710000|2021-02-16 22:15:10|2273.9|2273.1|2273.9|2273.1|2273.9|2273.1|2273.9|2273.1|0
1613513720000|2021-02-16 22:15:20|2273.8|2273|2273.8|2273|2273.8|2273|2273.8|2273|0
1613513940000|2021-02-16 22:19:00|2273.9|2273.1|2273.9|2273.1|2273.9|2273.1|2273.9|2273.1|0
1613513950000|2021-02-16 22:19:10|2273.8|2273|2273.9|2273.1|2273.9|2273.1|2273.8|2273|0
1613513970000|2021-02-16 22:19:30|2273.8|2273|2273.8|2273|2273.8|2273|2273.8|2273|0
1613514070000|2021-02-16 22:21:10|2273.7|2272.9|2273.7|2272.9|2273.7|2272.9|2273.7|2272.9|0
1613514150000|2021-02-16 22:22:30|2273.8|2273|2273.8|2273|2273.8|2273|2273.8|2273|0
1613514270000|2021-02-16 22:24:30|2273.7|2272.9|2273.7|2272.9|2273.7|2272.9|2273.7|2272.9|0
1613514340000|2021-02-16 22:25:40|2273.8|2273|2273.8|2273|2273.8|2273|2273.8|2273|0
1613514380000|2021-02-16 22:26:20|2273.7|2272.9|2273.7|2272.9|2273.7|2272.9|2273.7|2272.9|0
1613514450000|2021-02-16 22:27:30|2273.6|2272.8|2273.6|2272.8|2273.6|2272.8|2273.6|2272.8|0
1613514460000|2021-02-16 22:27:40|2273.5|2272.7|2273.6|2272.8|2273.6|2272.8|2273.5|2272.7|0
1613514520000|2021-02-16 22:28:40|2273.7|2272.9|2273.7|2272.9|2273.7|2272.9|2273.7|2272.9|0
1613514550000|2021-02-16 22:29:10|2273.6|2272.8|2273.6|2272.8|2273.6|2272.8|2273.6|2272.8|0
1613514680000|2021-02-16 22:31:20|2273.7|2272.9|2273.6|2272.8|2273.7|2272.9|2273.6|2272.8|0
1613514710000|2021-02-16 22:31:50|2273.7|2272.9|2273.6|2272.8|2273.7|2272.9|2273.6|2272.8|0
1613514870000|2021-02-16 22:34:30|2273.7|2272.9|2273.7|2272.9|2273.7|2272.9|2273.6|2272.8|0
1613514890000|2021-02-16 22:34:50|2273.8|2273|2273.8|2273|2273.8|2273|2273.8|2273|0
1613514900000|2021-02-16 22:35:00|2273.7|2272.9|2274.1|2273.3|2274.1|2273.3|2273.7|2272.9|0
1613514920000|2021-02-16 22:35:20|2274|2273.2|2273.9|2273.1|2274|2273.2|2273.9|2273.1|0
1613514970000|2021-02-16 22:36:10|2273.8|2273|2273.8|2273|2273.8|2273|2273.8|2273|0
1613514990000|2021-02-16 22:36:30|2274|2273.2|2274|2273.2|2274|2273.2|2274|2273.2|0
1613515080000|2021-02-16 22:38:00|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|0
1613515090000|2021-02-16 22:38:10|2274.2|2273.4|2274.2|2273.4|2274.2|2273.4|2274.2|2273.4|0
1613515110000|2021-02-16 22:38:30|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|0
1613515140000|2021-02-16 22:39:00|2274|2273.2|2274|2273.2|2274|2273.2|2274|2273.2|0
1613515230000|2021-02-16 22:40:30|2273.8|2273|2273.8|2273|2273.8|2273|2273.8|2273|0
1613515240000|2021-02-16 22:40:40|2273.7|2272.9|2273.9|2273.1|2273.9|2273.1|2273.7|2272.9|0
1613515620000|2021-02-16 22:47:00|2273.8|2273|2273.8|2273|2273.8|2273|2273.8|2273|0
1613515940000|2021-02-16 22:52:20|2273.7|2272.9|2273.9|2273.1|2273.9|2273.1|2273.7|2272.9|0
1613516150000|2021-02-16 22:55:50|2274|2273.2|2274|2273.2|2274|2273.2|2274|2273.2|0
1613516310000|2021-02-16 22:58:30|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|0
1613516320000|2021-02-16 22:58:40|2274|2273.2|2274|2273.2|2274|2273.2|2274|2273.2|0
1613516330000|2021-02-16 22:58:50|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|0
1613516340000|2021-02-16 22:59:00|2274|2273.2|2274.1|2273.3|2274.1|2273.3|2274|2273.2|0
1613516350000|2021-02-16 22:59:10|2274|2273.2|2274|2273.2|2274|2273.2|2274|2273.2|0
1613516370000|2021-02-16 22:59:30|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|2274.1|2273.3|0
1613516380000|2021-02-16 22:59:40|2274|2273.2|2274.1|2273.3|2274.1|2273.3|2274|2273.2|0
1613516400000|2021-02-16 23:00:00|2274.3|2273.5|2273|2272.7|2274.8|2274.5|2273|2272.7|24
1613516410000|2021-02-16 23:00:10|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|11
1613516420000|2021-02-16 23:00:20|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2272.8|2272.5|15
1613516430000|2021-02-16 23:00:30|2273.5|2273.2|2272.9|2272.6|2273.5|2273.2|2272.9|2272.6|5
1613516440000|2021-02-16 23:00:40|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|8
1613516450000|2021-02-16 23:00:50|2273|2272.7|2273.4|2273.1|2273.9|2273.6|2272.5|2272.2|29
1613516460000|2021-02-16 23:01:00|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|43
1613516470000|2021-02-16 23:01:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.2|2272.9|14
1613516480000|2021-02-16 23:01:20|||||||||1
1613516500000|2021-02-16 23:01:40|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|4
1613516510000|2021-02-16 23:01:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|10
1613516520000|2021-02-16 23:02:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1613516540000|2021-02-16 23:02:20|2274.6|2274.3|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|8
1613516550000|2021-02-16 23:02:30|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|8
1613516560000|2021-02-16 23:02:40|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|4
1613516570000|2021-02-16 23:02:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1613516580000|2021-02-16 23:03:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613516590000|2021-02-16 23:03:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|6
1613516600000|2021-02-16 23:03:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613516610000|2021-02-16 23:03:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|3
1613516620000|2021-02-16 23:03:40|2275.1|2274.8|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|4
1613516650000|2021-02-16 23:04:10|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613516670000|2021-02-16 23:04:30|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|8
1613516680000|2021-02-16 23:04:40|||||||||1
1613516690000|2021-02-16 23:04:50|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276|2275.7|14
1613516700000|2021-02-16 23:05:00|2275.8|2275.5|2276.3|2276|2276.3|2276|2275.8|2275.5|13
1613516710000|2021-02-16 23:05:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1613516720000|2021-02-16 23:05:20|2276.4|2276.1|2276|2275.7|2276.4|2276.1|2276|2275.7|7
1613516730000|2021-02-16 23:05:30|||||||||1
1613516740000|2021-02-16 23:05:40|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|11
1613516750000|2021-02-16 23:05:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613516760000|2021-02-16 23:06:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613516770000|2021-02-16 23:06:10|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.3|2275|4
1613516800000|2021-02-16 23:06:40|2275.3|2275|2275|2274.7|2275.3|2275|2275|2274.7|12
1613516810000|2021-02-16 23:06:50|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|2
1613516820000|2021-02-16 23:07:00|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|5
1613516830000|2021-02-16 23:07:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613516850000|2021-02-16 23:07:30|2274.1|2273.8|2273.2|2272.9|2274.1|2273.8|2273.2|2272.9|4
1613516860000|2021-02-16 23:07:40|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|5
1613516870000|2021-02-16 23:07:50|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|5
1613516880000|2021-02-16 23:08:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|5
1613516890000|2021-02-16 23:08:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613516910000|2021-02-16 23:08:30|||||||||2
1613516920000|2021-02-16 23:08:40|||||||||1
1613516940000|2021-02-16 23:09:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1613516950000|2021-02-16 23:09:10|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|3
1613516960000|2021-02-16 23:09:20|2272.3|2272|2271.9|2271.6|2272.4|2272.1|2271.9|2271.6|11
1613516970000|2021-02-16 23:09:30|2272|2271.7|2270.7|2270.4|2272|2271.7|2269.4|2269.1|143
1613516980000|2021-02-16 23:09:40|2270.9|2270.6|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|10
1613516990000|2021-02-16 23:09:50|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|7
1613517000000|2021-02-16 23:10:00|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|6
1613517020000|2021-02-16 23:10:20|2271.6|2271.3|2271.6|2271.3|2272|2271.7|2271.6|2271.3|7
1613517040000|2021-02-16 23:10:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|5
1613517060000|2021-02-16 23:11:00|2271.9|2271.6|2272.5|2272.2|2272.5|2272.2|2271.9|2271.6|6
1613517070000|2021-02-16 23:11:10|||||||||1
1613517080000|2021-02-16 23:11:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1613517090000|2021-02-16 23:11:30|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|2
1613517100000|2021-02-16 23:11:40|2272.9|2272.6|2273.3|2273|2273.3|2273|2272.9|2272.6|12
1613517110000|2021-02-16 23:11:50|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|11
1613517130000|2021-02-16 23:12:10|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|3
1613517150000|2021-02-16 23:12:30|2271.9|2271.6|2271.2|2270.9|2271.9|2271.6|2271.2|2270.9|21
1613517160000|2021-02-16 23:12:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613517170000|2021-02-16 23:12:50|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.5|2270.2|11
1613517180000|2021-02-16 23:13:00|2271.3|2271|2271.7|2271.4|2271.7|2271.4|2271.3|2271|9
1613517190000|2021-02-16 23:13:10|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|2
1613517200000|2021-02-16 23:13:20|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|3
1613517210000|2021-02-16 23:13:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1613517230000|2021-02-16 23:13:50|2271.6|2271.3|2271.7|2271.4|2272.1|2271.8|2271.6|2271.3|9
1613517250000|2021-02-16 23:14:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|10
1613517260000|2021-02-16 23:14:20|2270.9|2270.6|2270.4|2270.1|2270.9|2270.6|2270.1|2269.8|13
1613517310000|2021-02-16 23:15:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613517340000|2021-02-16 23:15:40|2270.4|2270.1|2270|2269.7|2270.4|2270.1|2270|2269.7|15
1613517350000|2021-02-16 23:15:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|3
1613517360000|2021-02-16 23:16:00|2270.8|2270.5|2271.4|2271.1|2271.4|2271.1|2270.8|2270.5|6
1613517420000|2021-02-16 23:17:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1613517430000|2021-02-16 23:17:10|||||||||1
1613517470000|2021-02-16 23:17:50|2271.6|2271.3|2272.1|2271.8|2272.1|2271.8|2271.6|2271.3|8
1613517490000|2021-02-16 23:18:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1613517500000|2021-02-16 23:18:20|2271.7|2271.4|2272.3|2272|2272.3|2272|2271.7|2271.4|8
1613517530000|2021-02-16 23:18:50|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|2
1613517540000|2021-02-16 23:19:00|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|3
1613517640000|2021-02-16 23:20:40|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|4
1613517660000|2021-02-16 23:21:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613517670000|2021-02-16 23:21:10|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|2
1613517680000|2021-02-16 23:21:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1613517720000|2021-02-16 23:22:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1613517740000|2021-02-16 23:22:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|3
1613517780000|2021-02-16 23:23:00|2273.5|2273.2|2273.2|2272.9|2273.5|2273.2|2273.1|2272.8|4
1613517790000|2021-02-16 23:23:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613517800000|2021-02-16 23:23:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|3
1613517810000|2021-02-16 23:23:30|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1613517880000|2021-02-16 23:24:40|||||||||2
1613517890000|2021-02-16 23:24:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|7
1613517920000|2021-02-16 23:25:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|3
1613517950000|2021-02-16 23:25:50|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|4
1613517980000|2021-02-16 23:26:20|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|6
1613517990000|2021-02-16 23:26:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|3
1613518020000|2021-02-16 23:27:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613518030000|2021-02-16 23:27:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|2
1613518040000|2021-02-16 23:27:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613518080000|2021-02-16 23:28:00|2270.6|2270.3|2271.1|2270.8|2271.1|2270.8|2270.6|2270.3|2
1613518090000|2021-02-16 23:28:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613518110000|2021-02-16 23:28:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1613518200000|2021-02-16 23:30:00|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|12
1613518210000|2021-02-16 23:30:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|4
1613518220000|2021-02-16 23:30:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2
1613518240000|2021-02-16 23:30:40|2272.5|2272.2|2271.8|2271.5|2272.5|2272.2|2271.8|2271.5|5
1613518250000|2021-02-16 23:30:50|||||||||1
1613518260000|2021-02-16 23:31:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613518280000|2021-02-16 23:31:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1613518330000|2021-02-16 23:32:10|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|3
1613518340000|2021-02-16 23:32:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613518360000|2021-02-16 23:32:40|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|2
1613518380000|2021-02-16 23:33:00|||||||||1
1613518400000|2021-02-16 23:33:20|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|2
1613518410000|2021-02-16 23:33:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|3
1613518430000|2021-02-16 23:33:50|2270.4|2270.1|2270|2269.7|2270.4|2270.1|2270|2269.7|3
1613518440000|2021-02-16 23:34:00|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|5
1613518450000|2021-02-16 23:34:10|||||||||1
1613518460000|2021-02-16 23:34:20|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.7|2269.4|4
1613518470000|2021-02-16 23:34:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1613518520000|2021-02-16 23:35:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613518530000|2021-02-16 23:35:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613518560000|2021-02-16 23:36:00|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|4
1613518600000|2021-02-16 23:36:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1613518640000|2021-02-16 23:37:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613518650000|2021-02-16 23:37:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613518660000|2021-02-16 23:37:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1613518670000|2021-02-16 23:37:50|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|4
1613518710000|2021-02-16 23:38:30|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|3
1613518720000|2021-02-16 23:38:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613518740000|2021-02-16 23:39:00|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|5
1613518760000|2021-02-16 23:39:20|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|5
1613518790000|2021-02-16 23:39:50|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|2
1613518830000|2021-02-16 23:40:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|3
1613518840000|2021-02-16 23:40:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1613518880000|2021-02-16 23:41:20|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|2
1613518890000|2021-02-16 23:41:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1613518900000|2021-02-16 23:41:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|4
1613518950000|2021-02-16 23:42:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1613518960000|2021-02-16 23:42:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|6
1613518970000|2021-02-16 23:42:50|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|6
1613519010000|2021-02-16 23:43:30|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|4
1613519020000|2021-02-16 23:43:40|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|2
1613519030000|2021-02-16 23:43:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613519040000|2021-02-16 23:44:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613519050000|2021-02-16 23:44:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613519070000|2021-02-16 23:44:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1613519090000|2021-02-16 23:44:50|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1613519100000|2021-02-16 23:45:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1613519110000|2021-02-16 23:45:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|3
1613519120000|2021-02-16 23:45:20|||||||||1
1613519130000|2021-02-16 23:45:30|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|2
1613519180000|2021-02-16 23:46:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613519190000|2021-02-16 23:46:30|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|4
1613519210000|2021-02-16 23:46:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613519220000|2021-02-16 23:47:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|3
1613519250000|2021-02-16 23:47:30|||||||||3
1613519260000|2021-02-16 23:47:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1613519280000|2021-02-16 23:48:00|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|4
1613519290000|2021-02-16 23:48:10|||||||||2
1613519310000|2021-02-16 23:48:30|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.4|2270.1|5
1613519320000|2021-02-16 23:48:40|2270|2269.7|2269.5|2269.2|2270|2269.7|2269.3|2269|20
1613519330000|2021-02-16 23:48:50|2269.6|2269.3|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|5
1613519340000|2021-02-16 23:49:00|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|3
1613519350000|2021-02-16 23:49:10|2270.3|2270|2270|2269.7|2270.3|2270|2270|2269.7|2
1613519360000|2021-02-16 23:49:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|3
1613519380000|2021-02-16 23:49:40|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|4
1613519390000|2021-02-16 23:49:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613519410000|2021-02-16 23:50:10|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|3
1613519420000|2021-02-16 23:50:20|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|4
1613519430000|2021-02-16 23:50:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|3
1613519440000|2021-02-16 23:50:40|2269.4|2269.1|2268.6|2268.3|2269.4|2269.1|2268.6|2268.3|43
1613519450000|2021-02-16 23:50:50|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|15
1613519460000|2021-02-16 23:51:00|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.6|2268.3|11
1613519470000|2021-02-16 23:51:10|2267.6|2267.3|2268|2267.7|2268.2|2267.9|2267.6|2267.3|37
1613519480000|2021-02-16 23:51:20|2267.8|2267.5|2267.8|2267.5|2268|2267.7|2267.8|2267.5|4
1613519490000|2021-02-16 23:51:30|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.7|2267.4|8
1613519500000|2021-02-16 23:51:40|2268|2267.7|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|10
1613519510000|2021-02-16 23:51:50|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|4
1613519520000|2021-02-16 23:52:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1613519530000|2021-02-16 23:52:10|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|4
1613519540000|2021-02-16 23:52:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|4
1613519550000|2021-02-16 23:52:30|2267.3|2267|2267.8|2267.5|2267.8|2267.5|2267.3|2267|12
1613519560000|2021-02-16 23:52:40|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|3
1613519570000|2021-02-16 23:52:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|3
1613519580000|2021-02-16 23:53:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|6
1613519590000|2021-02-16 23:53:10|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.3|2267|11
1613519610000|2021-02-16 23:53:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1613519620000|2021-02-16 23:53:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613519650000|2021-02-16 23:54:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1613519660000|2021-02-16 23:54:20|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|3
1613519700000|2021-02-16 23:55:00|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|18
1613519730000|2021-02-16 23:55:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1613519750000|2021-02-16 23:55:50|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|10
1613519760000|2021-02-16 23:56:00|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|4
1613519810000|2021-02-16 23:56:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1613519830000|2021-02-16 23:57:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|5
1613519870000|2021-02-16 23:57:50|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|2
1613519880000|2021-02-16 23:58:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1613519890000|2021-02-16 23:58:10|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|4
1613519900000|2021-02-16 23:58:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1613519910000|2021-02-16 23:58:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1613519930000|2021-02-16 23:58:50|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|5
1613519970000|2021-02-16 23:59:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|7
1613519980000|2021-02-16 23:59:40|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|18
1613519990000|2021-02-16 23:59:50|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|2
1613520000000|2021-02-17 00:00:00|||||||||3
1613520020000|2021-02-17 00:00:20|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|5
1613520030000|2021-02-17 00:00:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613520040000|2021-02-17 00:00:40|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|2
1613520050000|2021-02-17 00:00:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|10
1613520060000|2021-02-17 00:01:00|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|2
1613520070000|2021-02-17 00:01:10|2267.9|2267.6|2267.2|2266.9|2267.9|2267.6|2267.2|2266.9|21
1613520080000|2021-02-17 00:01:20|2266.9|2266.6|2266.4|2266.1|2266.9|2266.6|2266.2|2265.9|19
1613520090000|2021-02-17 00:01:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|47
1613520100000|2021-02-17 00:01:40|2266.5|2266.2|2266.9|2266.6|2267.3|2267|2266.5|2266.2|8
1613520110000|2021-02-17 00:01:50|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1613520140000|2021-02-17 00:02:20|2267.1|2266.8|2267.6|2267.3|2267.8|2267.5|2267.1|2266.8|19
1613520150000|2021-02-17 00:02:30|2268|2267.7|2267.6|2267.3|2268.3|2268|2267.6|2267.3|5
1613520170000|2021-02-17 00:02:50|2268.1|2267.8|2267.3|2267|2268.1|2267.8|2267.3|2267|8
1613520180000|2021-02-17 00:03:00|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.2|2266.9|11
1613520190000|2021-02-17 00:03:10|2267.2|2266.9|2266.6|2266.3|2267.2|2266.9|2266.5|2266.2|26
1613520200000|2021-02-17 00:03:20|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.2|2265.9|28
1613520210000|2021-02-17 00:03:30|2266.9|2266.6|2267.6|2267.3|2267.6|2267.3|2266.9|2266.6|7
1613520220000|2021-02-17 00:03:40|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|3
1613520230000|2021-02-17 00:03:50|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.6|2266.3|3
1613520240000|2021-02-17 00:04:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|23
1613520250000|2021-02-17 00:04:10|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|12
1613520260000|2021-02-17 00:04:20|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|14
1613520270000|2021-02-17 00:04:30|2265.9|2265.6|2266|2265.7|2266.4|2266.1|2265.7|2265.4|12
1613520280000|2021-02-17 00:04:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1613520290000|2021-02-17 00:04:50|2266|2265.7|2266.3|2266|2266.3|2266|2266|2265.7|5
1613520300000|2021-02-17 00:05:00|2266.2|2265.9|2266.4|2266.1|2266.7|2266.4|2265.9|2265.6|9
1613520310000|2021-02-17 00:05:10|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|4
1613520320000|2021-02-17 00:05:20|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|4
1613520330000|2021-02-17 00:05:30|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.6|2266.3|5
1613520340000|2021-02-17 00:05:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1613520350000|2021-02-17 00:05:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613520360000|2021-02-17 00:06:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1613520370000|2021-02-17 00:06:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|6
1613520390000|2021-02-17 00:06:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1613520400000|2021-02-17 00:06:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|3
1613520410000|2021-02-17 00:06:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613520420000|2021-02-17 00:07:00|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|2
1613520430000|2021-02-17 00:07:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1613520440000|2021-02-17 00:07:20|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|2
1613520450000|2021-02-17 00:07:30|||||||||1
1613520460000|2021-02-17 00:07:40|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|5
1613520470000|2021-02-17 00:07:50|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2265.8|2265.5|11
1613520480000|2021-02-17 00:08:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1613520490000|2021-02-17 00:08:10|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|6
1613520500000|2021-02-17 00:08:20|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|3
1613520530000|2021-02-17 00:08:50|2266.1|2265.8|2266.3|2266|2266.3|2266|2266|2265.7|6
1613520540000|2021-02-17 00:09:00|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|4
1613520550000|2021-02-17 00:09:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1613520570000|2021-02-17 00:09:30|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|5
1613520590000|2021-02-17 00:09:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|3
1613520610000|2021-02-17 00:10:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1613520640000|2021-02-17 00:10:40|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|2
1613520660000|2021-02-17 00:11:00|||||||||1
1613520690000|2021-02-17 00:11:30|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|2
1613520700000|2021-02-17 00:11:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1613520720000|2021-02-17 00:12:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1613520740000|2021-02-17 00:12:20|||||||||1
1613520760000|2021-02-17 00:12:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1613520780000|2021-02-17 00:13:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1613520790000|2021-02-17 00:13:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|3
1613520800000|2021-02-17 00:13:20|2266.6|2266.3|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|5
1613520810000|2021-02-17 00:13:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1613520830000|2021-02-17 00:13:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1613520840000|2021-02-17 00:14:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|5
1613520870000|2021-02-17 00:14:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1613520890000|2021-02-17 00:14:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|6
1613520900000|2021-02-17 00:15:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|4
1613520910000|2021-02-17 00:15:10|2266.6|2266.3|2265.6|2265.3|2266.6|2266.3|2265.6|2265.3|29
1613520920000|2021-02-17 00:15:20|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|26
1613520930000|2021-02-17 00:15:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|3
1613520940000|2021-02-17 00:15:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1613520980000|2021-02-17 00:16:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|4
1613520990000|2021-02-17 00:16:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|2
1613521000000|2021-02-17 00:16:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1613521020000|2021-02-17 00:17:00|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.3|2265|4
1613521030000|2021-02-17 00:17:10|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.3|2265|4
1613521050000|2021-02-17 00:17:30|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|4
1613521060000|2021-02-17 00:17:40|||||||||2
1613521070000|2021-02-17 00:17:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1613521080000|2021-02-17 00:18:00|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|4
1613521090000|2021-02-17 00:18:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1613521100000|2021-02-17 00:18:20|2265.6|2265.3|2265.3|2265|2265.7|2265.4|2265.3|2265|9
1613521120000|2021-02-17 00:18:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1613521140000|2021-02-17 00:19:00|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264|2263.7|37
1613521150000|2021-02-17 00:19:10|2264|2263.7|2263.4|2263.1|2264|2263.7|2263.4|2263.1|27
1613521160000|2021-02-17 00:19:20|2263.7|2263.4|2263.5|2263.2|2263.9|2263.6|2263.4|2263.1|8
1613521170000|2021-02-17 00:19:30|2264|2263.7|2264.1|2263.8|2264.3|2264|2264|2263.7|12
1613521180000|2021-02-17 00:19:40|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|4
1613521190000|2021-02-17 00:19:50|2264.3|2264|2264.9|2264.6|2264.9|2264.6|2264.3|2264|10
1613521200000|2021-02-17 00:20:00|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|5
1613521210000|2021-02-17 00:20:10|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|4
1613521220000|2021-02-17 00:20:20|2264.6|2264.3|2265|2264.7|2265|2264.7|2264.6|2264.3|5
1613521230000|2021-02-17 00:20:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|3
1613521240000|2021-02-17 00:20:40|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|9
1613521250000|2021-02-17 00:20:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1613521260000|2021-02-17 00:21:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|4
1613521270000|2021-02-17 00:21:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|6
1613521280000|2021-02-17 00:21:20|2264.4|2264.1|2263.5|2263.2|2264.4|2264.1|2263.4|2263.1|19
1613521290000|2021-02-17 00:21:30|||||||||1
1613521300000|2021-02-17 00:21:40|2263.6|2263.3|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|5
1613521310000|2021-02-17 00:21:50|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|7
1613521320000|2021-02-17 00:22:00|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|7
1613521340000|2021-02-17 00:22:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|4
1613521350000|2021-02-17 00:22:30|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|3
1613521380000|2021-02-17 00:23:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1613521390000|2021-02-17 00:23:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1613521400000|2021-02-17 00:23:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|9
1613521410000|2021-02-17 00:23:30|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|8
1613521420000|2021-02-17 00:23:40|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|4
1613521430000|2021-02-17 00:23:50|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|3
1613521440000|2021-02-17 00:24:00|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|38
1613521450000|2021-02-17 00:24:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1613521460000|2021-02-17 00:24:20|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.2|2262.9|11
1613521470000|2021-02-17 00:24:30|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|16
1613521480000|2021-02-17 00:24:40|2263.2|2262.9|2262.7|2262.4|2263.2|2262.9|2262.3|2262|51
1613521490000|2021-02-17 00:24:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262|2261.7|27
1613521500000|2021-02-17 00:25:00|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|9
1613521510000|2021-02-17 00:25:10|2263|2262.7|2263|2262.7|2263.3|2263|2263|2262.7|25
1613521520000|2021-02-17 00:25:20|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|5
1613521530000|2021-02-17 00:25:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263|2262.7|6
1613521540000|2021-02-17 00:25:40|2263.3|2263|2262.8|2262.5|2263.3|2263|2262.6|2262.3|12
1613521550000|2021-02-17 00:25:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|4
1613521560000|2021-02-17 00:26:00|2262.8|2262.5|2263.3|2263|2263.4|2263.1|2262.8|2262.5|13
1613521570000|2021-02-17 00:26:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1613521580000|2021-02-17 00:26:20|2263.1|2262.8|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|8
1613521590000|2021-02-17 00:26:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|2
1613521610000|2021-02-17 00:26:50|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|7
1613521620000|2021-02-17 00:27:00|2263.1|2262.8|2263.3|2263|2263.4|2263.1|2263.1|2262.8|15
1613521640000|2021-02-17 00:27:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1613521650000|2021-02-17 00:27:30|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|10
1613521660000|2021-02-17 00:27:40|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2263.3|2263|2
1613521670000|2021-02-17 00:27:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1613521680000|2021-02-17 00:28:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|3
1613521690000|2021-02-17 00:28:10|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.7|2263.4|8
1613521700000|2021-02-17 00:28:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1613521710000|2021-02-17 00:28:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1613521720000|2021-02-17 00:28:40|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|2
1613521740000|2021-02-17 00:29:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1613521750000|2021-02-17 00:29:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1613521760000|2021-02-17 00:29:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|4
1613521770000|2021-02-17 00:29:30|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.1|2262.8|7
1613521790000|2021-02-17 00:29:50|||||||||1
1613521800000|2021-02-17 00:30:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|4
1613521810000|2021-02-17 00:30:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1613521830000|2021-02-17 00:30:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|3
1613521840000|2021-02-17 00:30:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1613521850000|2021-02-17 00:30:50|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|9
1613521860000|2021-02-17 00:31:00|2264.3|2264|2265|2264.7|2265.1|2264.8|2264.3|2264|33
1613521870000|2021-02-17 00:31:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265|2264.7|5
1613521880000|2021-02-17 00:31:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1613521900000|2021-02-17 00:31:40|||||||||2
1613521910000|2021-02-17 00:31:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1613521920000|2021-02-17 00:32:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1613521930000|2021-02-17 00:32:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|6
1613521940000|2021-02-17 00:32:20|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|6
1613521950000|2021-02-17 00:32:30|||||||||1
1613521960000|2021-02-17 00:32:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1613521970000|2021-02-17 00:32:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|6
1613521980000|2021-02-17 00:33:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|6
1613522000000|2021-02-17 00:33:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|8
1613522010000|2021-02-17 00:33:30|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|2
1613522020000|2021-02-17 00:33:40|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|11
1613522030000|2021-02-17 00:33:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|18
1613522040000|2021-02-17 00:34:00|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|14
1613522050000|2021-02-17 00:34:10|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|14
1613522060000|2021-02-17 00:34:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|5
1613522080000|2021-02-17 00:34:40|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|6
1613522090000|2021-02-17 00:34:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|4
1613522120000|2021-02-17 00:35:20|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|14
1613522130000|2021-02-17 00:35:30|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|15
1613522150000|2021-02-17 00:35:50|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|8
1613522160000|2021-02-17 00:36:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1613522170000|2021-02-17 00:36:10|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|7
1613522180000|2021-02-17 00:36:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|4
1613522220000|2021-02-17 00:37:00|||||||||1
1613522240000|2021-02-17 00:37:20|||||||||3
1613522260000|2021-02-17 00:37:40|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.4|2264.1|14
1613522270000|2021-02-17 00:37:50|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|15
1613522290000|2021-02-17 00:38:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264|2263.7|13
1613522300000|2021-02-17 00:38:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|6
1613522310000|2021-02-17 00:38:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1613522320000|2021-02-17 00:38:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|4
1613522330000|2021-02-17 00:38:50|||||||||3
1613522340000|2021-02-17 00:39:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1613522350000|2021-02-17 00:39:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.8|2262.5|8
1613522370000|2021-02-17 00:39:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1613522380000|2021-02-17 00:39:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1613522400000|2021-02-17 00:40:00|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|4
1613522410000|2021-02-17 00:40:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|9
1613522420000|2021-02-17 00:40:20|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|2
1613522440000|2021-02-17 00:40:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1613522450000|2021-02-17 00:40:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|12
1613522460000|2021-02-17 00:41:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|3
1613522480000|2021-02-17 00:41:20|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|9
1613522490000|2021-02-17 00:41:30|2262.7|2262.4|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|10
1613522500000|2021-02-17 00:41:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.3|2262|8
1613522510000|2021-02-17 00:41:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|8
1613522520000|2021-02-17 00:42:00|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.1|2261.8|5
1613522530000|2021-02-17 00:42:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1613522540000|2021-02-17 00:42:20|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|3
1613522550000|2021-02-17 00:42:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|10
1613522560000|2021-02-17 00:42:40|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|12
1613522570000|2021-02-17 00:42:50|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.9|2261.6|17
1613522580000|2021-02-17 00:43:00|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|4
1613522590000|2021-02-17 00:43:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2
1613522600000|2021-02-17 00:43:20|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1613522610000|2021-02-17 00:43:30|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|5
1613522620000|2021-02-17 00:43:40|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|4
1613522630000|2021-02-17 00:43:50|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|3
1613522640000|2021-02-17 00:44:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1613522670000|2021-02-17 00:44:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|4
1613522700000|2021-02-17 00:45:00|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|5
1613522720000|2021-02-17 00:45:20|2261.9|2261.6|2261.6|2261.3|2262|2261.7|2261.6|2261.3|51
1613522730000|2021-02-17 00:45:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|2
1613522740000|2021-02-17 00:45:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1613522750000|2021-02-17 00:45:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|3
1613522760000|2021-02-17 00:46:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|3
1613522770000|2021-02-17 00:46:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|2
1613522780000|2021-02-17 00:46:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|6
1613522790000|2021-02-17 00:46:30|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|4
1613522800000|2021-02-17 00:46:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1613522810000|2021-02-17 00:46:50|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|5
1613522820000|2021-02-17 00:47:00|2261.6|2261.3|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|14
1613522830000|2021-02-17 00:47:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|7
1613522840000|2021-02-17 00:47:20|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|4
1613522880000|2021-02-17 00:48:00|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|6
1613522890000|2021-02-17 00:48:10|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|9
1613522900000|2021-02-17 00:48:20|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|8
1613522910000|2021-02-17 00:48:30|||||||||1
1613522920000|2021-02-17 00:48:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|7
1613522930000|2021-02-17 00:48:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1613522940000|2021-02-17 00:49:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|2
1613522950000|2021-02-17 00:49:10|2261.3|2261|2261.1|2260.8|2261.3|2261|2260.8|2260.5|22
1613522960000|2021-02-17 00:49:20|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|30
1613522970000|2021-02-17 00:49:30|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|4
1613522980000|2021-02-17 00:49:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|3
1613522990000|2021-02-17 00:49:50|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2260.2|2259.9|15
1613523000000|2021-02-17 00:50:00|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260.1|2259.8|12
1613523020000|2021-02-17 00:50:20|2260.2|2259.9|2260.3|2260|2260.5|2260.2|2260.2|2259.9|13
1613523030000|2021-02-17 00:50:30|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260|2259.7|15
1613523040000|2021-02-17 00:50:40|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|25
1613523050000|2021-02-17 00:50:50|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|7
1613523060000|2021-02-17 00:51:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|47
1613523070000|2021-02-17 00:51:10|2260.1|2259.8|2260.3|2260|2260.3|2260|2260|2259.7|10
1613523080000|2021-02-17 00:51:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|8
1613523090000|2021-02-17 00:51:30|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|2
1613523100000|2021-02-17 00:51:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.1|2259.8|9
1613523110000|2021-02-17 00:51:50|2260.3|2260|2260.9|2260.6|2260.9|2260.6|2260.3|2260|7
1613523120000|2021-02-17 00:52:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|3
1613523130000|2021-02-17 00:52:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|12
1613523140000|2021-02-17 00:52:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1613523160000|2021-02-17 00:52:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|4
1613523170000|2021-02-17 00:52:50|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|4
1613523180000|2021-02-17 00:53:00|||||||||1
1613523190000|2021-02-17 00:53:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|5
1613523200000|2021-02-17 00:53:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613523210000|2021-02-17 00:53:30|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|11
1613523220000|2021-02-17 00:53:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|9
1613523230000|2021-02-17 00:53:50|||||||||1
1613523260000|2021-02-17 00:54:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1613523290000|2021-02-17 00:54:50|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|5
1613523310000|2021-02-17 00:55:10|||||||||1
1613523320000|2021-02-17 00:55:20|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|8
1613523330000|2021-02-17 00:55:30|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.2|2260.9|6
1613523340000|2021-02-17 00:55:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1613523350000|2021-02-17 00:55:50|2261.4|2261.1|2260.9|2260.6|2261.5|2261.2|2260.9|2260.6|20
1613523360000|2021-02-17 00:56:00|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|5
1613523390000|2021-02-17 00:56:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1613523400000|2021-02-17 00:56:40|||||||||1
1613523440000|2021-02-17 00:57:20|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|6
1613523480000|2021-02-17 00:58:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|5
1613523490000|2021-02-17 00:58:10|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|9
1613523500000|2021-02-17 00:58:20|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|7
1613523510000|2021-02-17 00:58:30|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|11
1613523520000|2021-02-17 00:58:40|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|9
1613523530000|2021-02-17 00:58:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1613523540000|2021-02-17 00:59:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1613523550000|2021-02-17 00:59:10|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|11
1613523560000|2021-02-17 00:59:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|5
1613523570000|2021-02-17 00:59:30|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|3
1613523580000|2021-02-17 00:59:40|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|6
1613523590000|2021-02-17 00:59:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1613523600000|2021-02-17 01:00:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1613523610000|2021-02-17 01:00:10|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|3
1613523620000|2021-02-17 01:00:20|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|9
1613523630000|2021-02-17 01:00:30|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|4
1613523640000|2021-02-17 01:00:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|4
1613523650000|2021-02-17 01:00:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1613523660000|2021-02-17 01:01:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1613523670000|2021-02-17 01:01:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|4
1613523680000|2021-02-17 01:01:20|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|9
1613523690000|2021-02-17 01:01:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|6
1613523700000|2021-02-17 01:01:40|2260|2259.7|2260|2259.7|2260.2|2259.9|2260|2259.7|6
1613523710000|2021-02-17 01:01:50|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|4
1613523720000|2021-02-17 01:02:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613523730000|2021-02-17 01:02:10|2261|2260.7|2260.6|2260.3|2261|2260.7|2260.6|2260.3|2
1613523740000|2021-02-17 01:02:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1613523750000|2021-02-17 01:02:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|4
1613523760000|2021-02-17 01:02:40|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|70
1613523770000|2021-02-17 01:02:50|2259.7|2259.4|2259.1|2258.8|2259.8|2259.5|2259.1|2258.8|86
1613523780000|2021-02-17 01:03:00|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|18
1613523800000|2021-02-17 01:03:20|2259.7|2259.4|2258.7|2258.4|2259.7|2259.4|2258.6|2258.3|29
1613523810000|2021-02-17 01:03:30|2258.2|2257.9|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|13
1613523820000|2021-02-17 01:03:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|7
1613523830000|2021-02-17 01:03:50|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|3
1613523840000|2021-02-17 01:04:00|2258.2|2257.9|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|9
1613523850000|2021-02-17 01:04:10|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2258|2257.7|4
1613523860000|2021-02-17 01:04:20|2258.4|2258.1|2258.8|2258.5|2258.9|2258.6|2258|2257.7|14
1613523870000|2021-02-17 01:04:30|2258.7|2258.4|2257.6|2257.3|2258.7|2258.4|2257.6|2257.3|72
1613523880000|2021-02-17 01:04:40|2257.8|2257.5|2257.3|2257|2257.8|2257.5|2256.8|2256.5|90
1613523890000|2021-02-17 01:04:50|2257.4|2257.1|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|23
1613523900000|2021-02-17 01:05:00|2257.7|2257.4|2258|2257.7|2258.2|2257.9|2257.7|2257.4|17
1613523910000|2021-02-17 01:05:10|2258.2|2257.9|2258.4|2258.1|2259|2258.7|2258.2|2257.9|17
1613523940000|2021-02-17 01:05:40|2258.2|2257.9|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|2
1613523950000|2021-02-17 01:05:50|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.6|2258.3|6
1613523960000|2021-02-17 01:06:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1613523970000|2021-02-17 01:06:10|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|2
1613523980000|2021-02-17 01:06:20|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|12
1613523990000|2021-02-17 01:06:30|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2259|2258.7|4
1613524000000|2021-02-17 01:06:40|2259.3|2259|2259.3|2259|2259.5|2259.2|2259|2258.7|6
1613524010000|2021-02-17 01:06:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|6
1613524020000|2021-02-17 01:07:00|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|11
1613524030000|2021-02-17 01:07:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1613524040000|2021-02-17 01:07:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1613524050000|2021-02-17 01:07:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1613524060000|2021-02-17 01:07:40|||||||||2
1613524070000|2021-02-17 01:07:50|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|5
1613524080000|2021-02-17 01:08:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|6
1613524090000|2021-02-17 01:08:10|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|5
1613524100000|2021-02-17 01:08:20|2258.9|2258.6|2259.3|2259|2259.3|2259|2258.9|2258.6|2
1613524110000|2021-02-17 01:08:30|2258.9|2258.6|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|17
1613524120000|2021-02-17 01:08:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|6
1613524130000|2021-02-17 01:08:50|||||||||1
1613524150000|2021-02-17 01:09:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|5
1613524160000|2021-02-17 01:09:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|11
1613524170000|2021-02-17 01:09:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1613524180000|2021-02-17 01:09:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|5
1613524190000|2021-02-17 01:09:50|||||||||1
1613524200000|2021-02-17 01:10:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|5
1613524240000|2021-02-17 01:10:40|2258.7|2258.4|2259.3|2259|2259.3|2259|2258.7|2258.4|6
1613524260000|2021-02-17 01:11:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|6
1613524270000|2021-02-17 01:11:10|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|4
1613524280000|2021-02-17 01:11:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1613524300000|2021-02-17 01:11:40|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|6
1613524310000|2021-02-17 01:11:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1613524320000|2021-02-17 01:12:00|2258.9|2258.6|2258.5|2258.2|2259.3|2259|2258.4|2258.1|83
1613524330000|2021-02-17 01:12:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1613524340000|2021-02-17 01:12:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1613524350000|2021-02-17 01:12:30|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2258|2257.7|5
1613524360000|2021-02-17 01:12:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1613524370000|2021-02-17 01:12:50|2258.3|2258|2259|2258.7|2259|2258.7|2258.3|2258|7
1613524390000|2021-02-17 01:13:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|3
1613524400000|2021-02-17 01:13:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1613524440000|2021-02-17 01:14:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|4
1613524450000|2021-02-17 01:14:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1613524460000|2021-02-17 01:14:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1613524470000|2021-02-17 01:14:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1613524480000|2021-02-17 01:14:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|11
1613524500000|2021-02-17 01:15:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1613524510000|2021-02-17 01:15:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1613524520000|2021-02-17 01:15:20|2259|2258.7|2259.5|2259.2|2259.5|2259.2|2259|2258.7|2
1613524530000|2021-02-17 01:15:30|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|8
1613524540000|2021-02-17 01:15:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|5
1613524550000|2021-02-17 01:15:50|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|7
1613524560000|2021-02-17 01:16:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1613524570000|2021-02-17 01:16:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|4
1613524580000|2021-02-17 01:16:20|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|9
1613524590000|2021-02-17 01:16:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1613524600000|2021-02-17 01:16:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|4
1613524610000|2021-02-17 01:16:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|22
1613524620000|2021-02-17 01:17:00|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|11
1613524630000|2021-02-17 01:17:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1613524640000|2021-02-17 01:17:20|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|11
1613524650000|2021-02-17 01:17:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|8
1613524660000|2021-02-17 01:17:40|2261.2|2260.9|2260.9|2260.6|2261.3|2261|2260.9|2260.6|6
1613524670000|2021-02-17 01:17:50|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.7|2260.4|11
1613524680000|2021-02-17 01:18:00|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|4
1613524700000|2021-02-17 01:18:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|4
1613524720000|2021-02-17 01:18:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1613524740000|2021-02-17 01:19:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1613524750000|2021-02-17 01:19:10|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|3
1613524760000|2021-02-17 01:19:20|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|3
1613524790000|2021-02-17 01:19:50|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|7
1613524800000|2021-02-17 01:20:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1613524810000|2021-02-17 01:20:10|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|2
1613524820000|2021-02-17 01:20:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|5
1613524830000|2021-02-17 01:20:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1613524840000|2021-02-17 01:20:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|6
1613524850000|2021-02-17 01:20:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1613524860000|2021-02-17 01:21:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1613524870000|2021-02-17 01:21:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1613524890000|2021-02-17 01:21:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613524900000|2021-02-17 01:21:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|3
1613524910000|2021-02-17 01:21:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|3
1613524930000|2021-02-17 01:22:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1613524940000|2021-02-17 01:22:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1613524960000|2021-02-17 01:22:40|||||||||1
1613524980000|2021-02-17 01:23:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1613524990000|2021-02-17 01:23:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1613525010000|2021-02-17 01:23:30|||||||||1
1613525030000|2021-02-17 01:23:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|5
1613525050000|2021-02-17 01:24:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|6
1613525060000|2021-02-17 01:24:20|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|3
1613525080000|2021-02-17 01:24:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|4
1613525090000|2021-02-17 01:24:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|4
1613525110000|2021-02-17 01:25:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|4
1613525120000|2021-02-17 01:25:20|||||||||2
1613525140000|2021-02-17 01:25:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1613525150000|2021-02-17 01:25:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1613525160000|2021-02-17 01:26:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1613525170000|2021-02-17 01:26:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|4
1613525180000|2021-02-17 01:26:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|4
1613525190000|2021-02-17 01:26:30|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|8
1613525200000|2021-02-17 01:26:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|7
1613525210000|2021-02-17 01:26:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|4
1613525220000|2021-02-17 01:27:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|4
1613525270000|2021-02-17 01:27:50|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|5
1613525280000|2021-02-17 01:28:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1613525290000|2021-02-17 01:28:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1613525300000|2021-02-17 01:28:20|||||||||2
1613525320000|2021-02-17 01:28:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1613525330000|2021-02-17 01:28:50|||||||||1
1613525340000|2021-02-17 01:29:00|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|20
1613525370000|2021-02-17 01:29:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|5
1613525380000|2021-02-17 01:29:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1613525400000|2021-02-17 01:30:00|2259.8|2259.5|2259|2258.7|2259.8|2259.5|2258.9|2258.6|28
1613525410000|2021-02-17 01:30:10|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|6
1613525430000|2021-02-17 01:30:30|2258.3|2258|2258.9|2258.6|2258.9|2258.6|2258.1|2257.8|28
1613525440000|2021-02-17 01:30:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1613525450000|2021-02-17 01:30:50|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|3
1613525460000|2021-02-17 01:31:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1613525470000|2021-02-17 01:31:10|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|22
1613525510000|2021-02-17 01:31:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1613525520000|2021-02-17 01:32:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1613525530000|2021-02-17 01:32:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1613525550000|2021-02-17 01:32:30|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|7
1613525560000|2021-02-17 01:32:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1613525570000|2021-02-17 01:32:50|||||||||2
1613525580000|2021-02-17 01:33:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|7
1613525600000|2021-02-17 01:33:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1613525610000|2021-02-17 01:33:30|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1613525630000|2021-02-17 01:33:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1613525640000|2021-02-17 01:34:00|2260|2259.7|2260.5|2260.2|2260.5|2260.2|2260|2259.7|8
1613525650000|2021-02-17 01:34:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1613525670000|2021-02-17 01:34:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1613525680000|2021-02-17 01:34:40|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|4
1613525690000|2021-02-17 01:34:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1613525720000|2021-02-17 01:35:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1613525730000|2021-02-17 01:35:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1613525750000|2021-02-17 01:35:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|4
1613525760000|2021-02-17 01:36:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1613525770000|2021-02-17 01:36:10|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|5
1613525790000|2021-02-17 01:36:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|3
1613525800000|2021-02-17 01:36:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|4
1613525810000|2021-02-17 01:36:50|||||||||1
1613525820000|2021-02-17 01:37:00|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1613525830000|2021-02-17 01:37:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1613525840000|2021-02-17 01:37:20|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|3
1613525860000|2021-02-17 01:37:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1613525870000|2021-02-17 01:37:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613525880000|2021-02-17 01:38:00|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|3
1613525890000|2021-02-17 01:38:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|6
1613525910000|2021-02-17 01:38:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1613525930000|2021-02-17 01:38:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|10
1613525940000|2021-02-17 01:39:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1613525950000|2021-02-17 01:39:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1613525980000|2021-02-17 01:39:40|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|7
1613525990000|2021-02-17 01:39:50|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|13
1613526000000|2021-02-17 01:40:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|7
1613526040000|2021-02-17 01:40:40|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|6
1613526060000|2021-02-17 01:41:00|||||||||1
1613526080000|2021-02-17 01:41:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|3
1613526090000|2021-02-17 01:41:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1613526100000|2021-02-17 01:41:40|||||||||4
1613526130000|2021-02-17 01:42:10|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.7|2261.4|3
1613526140000|2021-02-17 01:42:20|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|3
1613526150000|2021-02-17 01:42:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1613526160000|2021-02-17 01:42:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|9
1613526170000|2021-02-17 01:42:50|||||||||2
1613526180000|2021-02-17 01:43:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1613526190000|2021-02-17 01:43:10|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|4
1613526200000|2021-02-17 01:43:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|3
1613526220000|2021-02-17 01:43:40|||||||||1
1613526250000|2021-02-17 01:44:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1613526270000|2021-02-17 01:44:30|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|5
1613526280000|2021-02-17 01:44:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|7
1613526300000|2021-02-17 01:45:00|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|2
1613526320000|2021-02-17 01:45:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|3
1613526380000|2021-02-17 01:46:20|||||||||6
1613526390000|2021-02-17 01:46:30|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|2
1613526400000|2021-02-17 01:46:40|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|3
1613526420000|2021-02-17 01:47:00|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|4
1613526430000|2021-02-17 01:47:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1613526450000|2021-02-17 01:47:30|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|2
1613526470000|2021-02-17 01:47:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1613526500000|2021-02-17 01:48:20|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|3
1613526530000|2021-02-17 01:48:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1613526540000|2021-02-17 01:49:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1613526560000|2021-02-17 01:49:20|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|7
1613526570000|2021-02-17 01:49:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|3
1613526580000|2021-02-17 01:49:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1613526610000|2021-02-17 01:50:10|||||||||2
1613526640000|2021-02-17 01:50:40|||||||||1
1613526650000|2021-02-17 01:50:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|10
1613526670000|2021-02-17 01:51:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1613526680000|2021-02-17 01:51:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1613526690000|2021-02-17 01:51:30|2261.5|2261.2|2261|2260.7|2261.5|2261.2|2261|2260.7|20
1613526710000|2021-02-17 01:51:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1613526720000|2021-02-17 01:52:00|||||||||1
1613526730000|2021-02-17 01:52:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|4
1613526740000|2021-02-17 01:52:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|5
1613526750000|2021-02-17 01:52:30|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|7
1613526760000|2021-02-17 01:52:40|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|2
1613526770000|2021-02-17 01:52:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1613526780000|2021-02-17 01:53:00|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|9
1613526790000|2021-02-17 01:53:10|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|2
1613526810000|2021-02-17 01:53:30|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.9|2261.6|4
1613526840000|2021-02-17 01:54:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|3
1613526870000|2021-02-17 01:54:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1613526880000|2021-02-17 01:54:40|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|3
1613526890000|2021-02-17 01:54:50|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|6
1613526900000|2021-02-17 01:55:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|3
1613526910000|2021-02-17 01:55:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1613526920000|2021-02-17 01:55:20|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|4
1613526930000|2021-02-17 01:55:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1613526940000|2021-02-17 01:55:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1613526960000|2021-02-17 01:56:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1613526970000|2021-02-17 01:56:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1613526980000|2021-02-17 01:56:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|5
1613526990000|2021-02-17 01:56:30|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|3
1613527000000|2021-02-17 01:56:40|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|7
1613527020000|2021-02-17 01:57:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1613527030000|2021-02-17 01:57:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1613527050000|2021-02-17 01:57:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1613527060000|2021-02-17 01:57:40|2261.9|2261.6|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|30
1613527070000|2021-02-17 01:57:50|2261.6|2261.3|2261.8|2261.5|2261.9|2261.6|2261.6|2261.3|85
1613527080000|2021-02-17 01:58:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|26
1613527090000|2021-02-17 01:58:10|||||||||3
1613527100000|2021-02-17 01:58:20|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|38
1613527110000|2021-02-17 01:58:30|||||||||5
1613527120000|2021-02-17 01:58:40|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|52
1613527130000|2021-02-17 01:58:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|5
1613527140000|2021-02-17 01:59:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.2|2260.9|75
1613527200000|2021-02-17 02:00:00|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.5|2261.2|56
1613527210000|2021-02-17 02:00:10|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|37
1613527220000|2021-02-17 02:00:20|2261.8|2261.5|2262|2261.7|2262.1|2261.8|2261.7|2261.4|19
1613527230000|2021-02-17 02:00:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|5
1613527240000|2021-02-17 02:00:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|3
1613527250000|2021-02-17 02:00:50|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|7
1613527260000|2021-02-17 02:01:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1613527270000|2021-02-17 02:01:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.1|2260.8|4
1613527280000|2021-02-17 02:01:20|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|5
1613527290000|2021-02-17 02:01:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|5
1613527320000|2021-02-17 02:02:00|||||||||3
1613527330000|2021-02-17 02:02:10|||||||||1
1613527350000|2021-02-17 02:02:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1613527360000|2021-02-17 02:02:40|||||||||2
1613527390000|2021-02-17 02:03:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|14
1613527400000|2021-02-17 02:03:20|||||||||3
1613527430000|2021-02-17 02:03:50|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|5
1613527440000|2021-02-17 02:04:00|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|9
1613527450000|2021-02-17 02:04:10|2259.7|2259.4|2259.7|2259.4|2260.1|2259.8|2259.7|2259.4|17
1613527460000|2021-02-17 02:04:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1613527510000|2021-02-17 02:05:10|2260.3|2260|2259.7|2259.4|2260.3|2260|2259.7|2259.4|3
1613527520000|2021-02-17 02:05:20|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|12
1613527530000|2021-02-17 02:05:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613527570000|2021-02-17 02:06:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1613527600000|2021-02-17 02:06:40|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|9
1613527610000|2021-02-17 02:06:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1613527620000|2021-02-17 02:07:00|2261.5|2261.2|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|12
1613527630000|2021-02-17 02:07:10|2261.9|2261.6|2262.2|2261.9|2262.3|2262|2261.9|2261.6|8
1613527640000|2021-02-17 02:07:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|11
1613527650000|2021-02-17 02:07:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1613527660000|2021-02-17 02:07:40|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|5
1613527680000|2021-02-17 02:08:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|2
1613527690000|2021-02-17 02:08:10|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|3
1613527700000|2021-02-17 02:08:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1613527720000|2021-02-17 02:08:40|||||||||1
1613527730000|2021-02-17 02:08:50|||||||||1
1613527770000|2021-02-17 02:09:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1613527790000|2021-02-17 02:09:50|2262.4|2262.1|2262.3|2262|2262.7|2262.4|2262.3|2262|13
1613527800000|2021-02-17 02:10:00|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|4
1613527810000|2021-02-17 02:10:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1613527820000|2021-02-17 02:10:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|4
1613527830000|2021-02-17 02:10:30|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|4
1613527850000|2021-02-17 02:10:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1613527860000|2021-02-17 02:11:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1613527870000|2021-02-17 02:11:10|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|5
1613527890000|2021-02-17 02:11:30|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.6|2262.3|45
1613527900000|2021-02-17 02:11:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1613527950000|2021-02-17 02:12:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2
1613527960000|2021-02-17 02:12:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1613527980000|2021-02-17 02:13:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1613527990000|2021-02-17 02:13:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|5
1613528000000|2021-02-17 02:13:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|3
1613528010000|2021-02-17 02:13:30|||||||||1
1613528020000|2021-02-17 02:13:40|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.8|2262.5|8
1613528030000|2021-02-17 02:13:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|3
1613528040000|2021-02-17 02:14:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1613528060000|2021-02-17 02:14:20|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1613528070000|2021-02-17 02:14:30|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|6
1613528080000|2021-02-17 02:14:40|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|9
1613528100000|2021-02-17 02:15:00|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|2
1613528110000|2021-02-17 02:15:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|6
1613528120000|2021-02-17 02:15:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|3
1613528130000|2021-02-17 02:15:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|7
1613528140000|2021-02-17 02:15:40|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|13
1613528150000|2021-02-17 02:15:50|||||||||3
1613528160000|2021-02-17 02:16:00|||||||||4
1613528170000|2021-02-17 02:16:10|||||||||8
1613528190000|2021-02-17 02:16:30|2263.5|2263.2|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|4
1613528200000|2021-02-17 02:16:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|3
1613528210000|2021-02-17 02:16:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1613528220000|2021-02-17 02:17:00|||||||||2
1613528230000|2021-02-17 02:17:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|5
1613528240000|2021-02-17 02:17:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|4
1613528260000|2021-02-17 02:17:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1613528280000|2021-02-17 02:18:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1613528290000|2021-02-17 02:18:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|3
1613528310000|2021-02-17 02:18:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1613528330000|2021-02-17 02:18:50|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|4
1613528340000|2021-02-17 02:19:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|5
1613528360000|2021-02-17 02:19:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1613528370000|2021-02-17 02:19:30|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|8
1613528390000|2021-02-17 02:19:50|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|3
1613528400000|2021-02-17 02:20:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|4
1613528410000|2021-02-17 02:20:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1613528420000|2021-02-17 02:20:20|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|18
1613528430000|2021-02-17 02:20:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|3
1613528450000|2021-02-17 02:20:50|||||||||1
1613528460000|2021-02-17 02:21:00|||||||||1
1613528470000|2021-02-17 02:21:10|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2263.3|2263|4
1613528480000|2021-02-17 02:21:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1613528490000|2021-02-17 02:21:30|||||||||1
1613528500000|2021-02-17 02:21:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|5
1613528510000|2021-02-17 02:21:50|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|4
1613528520000|2021-02-17 02:22:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|2
1613528580000|2021-02-17 02:23:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|4
1613528590000|2021-02-17 02:23:10|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|13
1613528610000|2021-02-17 02:23:30|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|4
1613528620000|2021-02-17 02:23:40|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|8
1613528630000|2021-02-17 02:23:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|11
1613528650000|2021-02-17 02:24:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1613528660000|2021-02-17 02:24:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1613528690000|2021-02-17 02:24:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1613528700000|2021-02-17 02:25:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1613528710000|2021-02-17 02:25:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1613528720000|2021-02-17 02:25:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1613528730000|2021-02-17 02:25:30|||||||||3
1613528740000|2021-02-17 02:25:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1613528750000|2021-02-17 02:25:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|5
1613528760000|2021-02-17 02:26:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|6
1613528770000|2021-02-17 02:26:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1613528780000|2021-02-17 02:26:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|3
1613528800000|2021-02-17 02:26:40|2263|2262.7|2263.5|2263.2|2263.5|2263.2|2263|2262.7|5
1613528810000|2021-02-17 02:26:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1613528830000|2021-02-17 02:27:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1613528850000|2021-02-17 02:27:30|||||||||1
1613528890000|2021-02-17 02:28:10|2263.7|2263.4|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|18
1613528900000|2021-02-17 02:28:20|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|27
1613528910000|2021-02-17 02:28:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|2
1613528920000|2021-02-17 02:28:40|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|10
1613528940000|2021-02-17 02:29:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1613528950000|2021-02-17 02:29:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2
1613528970000|2021-02-17 02:29:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1613528990000|2021-02-17 02:29:50|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|12
1613529000000|2021-02-17 02:30:00|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|10
1613529050000|2021-02-17 02:30:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1613529060000|2021-02-17 02:31:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1613529090000|2021-02-17 02:31:30|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|6
1613529100000|2021-02-17 02:31:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1613529120000|2021-02-17 02:32:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|4
1613529130000|2021-02-17 02:32:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|6
1613529140000|2021-02-17 02:32:20|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|2
1613529150000|2021-02-17 02:32:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|4
1613529160000|2021-02-17 02:32:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|4
1613529190000|2021-02-17 02:33:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1613529240000|2021-02-17 02:34:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|6
1613529260000|2021-02-17 02:34:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|12
1613529280000|2021-02-17 02:34:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1613529290000|2021-02-17 02:34:50|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|6
1613529300000|2021-02-17 02:35:00|2263.4|2263.1|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|5
1613529310000|2021-02-17 02:35:10|||||||||1
1613529320000|2021-02-17 02:35:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|3
1613529330000|2021-02-17 02:35:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1613529350000|2021-02-17 02:35:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|4
1613529360000|2021-02-17 02:36:00|2263.2|2262.9|2262.7|2262.4|2263.2|2262.9|2262.7|2262.4|8
1613529370000|2021-02-17 02:36:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|2
1613529380000|2021-02-17 02:36:20|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|3
1613529400000|2021-02-17 02:36:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|5
1613529460000|2021-02-17 02:37:40|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|5
1613529470000|2021-02-17 02:37:50|||||||||3
1613529480000|2021-02-17 02:38:00|||||||||1
1613529500000|2021-02-17 02:38:20|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2263|2262.7|5
1613529510000|2021-02-17 02:38:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|4
1613529550000|2021-02-17 02:39:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1613529560000|2021-02-17 02:39:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|4
1613529570000|2021-02-17 02:39:30|||||||||2
1613529630000|2021-02-17 02:40:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1613529650000|2021-02-17 02:40:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|5
1613529660000|2021-02-17 02:41:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1613529710000|2021-02-17 02:41:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1613529730000|2021-02-17 02:42:10|2263.5|2263.2|2263.3|2263|2263.7|2263.4|2263.3|2263|10
1613529740000|2021-02-17 02:42:20|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|2
1613529750000|2021-02-17 02:42:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|5
1613529760000|2021-02-17 02:42:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1613529780000|2021-02-17 02:43:00|||||||||1
1613529790000|2021-02-17 02:43:10|||||||||1
1613529800000|2021-02-17 02:43:20|||||||||1
1613529840000|2021-02-17 02:44:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1613529850000|2021-02-17 02:44:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|4
1613529860000|2021-02-17 02:44:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|4
1613529870000|2021-02-17 02:44:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1613529880000|2021-02-17 02:44:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|4
1613529890000|2021-02-17 02:44:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1613529900000|2021-02-17 02:45:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|6
1613529930000|2021-02-17 02:45:30|||||||||1
1613529940000|2021-02-17 02:45:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1613529950000|2021-02-17 02:45:50|||||||||1
1613529960000|2021-02-17 02:46:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|5
1613529970000|2021-02-17 02:46:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|7
1613529980000|2021-02-17 02:46:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1613529990000|2021-02-17 02:46:30|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|9
1613530000000|2021-02-17 02:46:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|3
1613530010000|2021-02-17 02:46:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1613530030000|2021-02-17 02:47:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1613530040000|2021-02-17 02:47:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|4
1613530050000|2021-02-17 02:47:30|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|4
1613530060000|2021-02-17 02:47:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|2
1613530070000|2021-02-17 02:47:50|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|7
1613530090000|2021-02-17 02:48:10|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|10
1613530100000|2021-02-17 02:48:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|3
1613530110000|2021-02-17 02:48:30|2265|2264.7|2265|2264.7|2265.2|2264.9|2265|2264.7|34
1613530160000|2021-02-17 02:49:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|15
1613530170000|2021-02-17 02:49:30|||||||||1
1613530180000|2021-02-17 02:49:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1613530200000|2021-02-17 02:50:00|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|8
1613530220000|2021-02-17 02:50:20|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|31
1613530240000|2021-02-17 02:50:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|5
1613530260000|2021-02-17 02:51:00|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|12
1613530290000|2021-02-17 02:51:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|12
1613530300000|2021-02-17 02:51:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1613530310000|2021-02-17 02:51:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|9
1613530320000|2021-02-17 02:52:00|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|14
1613530330000|2021-02-17 02:52:10|2266.4|2266.1|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|29
1613530340000|2021-02-17 02:52:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1613530350000|2021-02-17 02:52:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|3
1613530360000|2021-02-17 02:52:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1613530380000|2021-02-17 02:53:00|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|8
1613530390000|2021-02-17 02:53:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1613530420000|2021-02-17 02:53:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1613530430000|2021-02-17 02:53:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|20
1613530440000|2021-02-17 02:54:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1613530460000|2021-02-17 02:54:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1613530490000|2021-02-17 02:54:50|||||||||2
1613530500000|2021-02-17 02:55:00|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|3
1613530520000|2021-02-17 02:55:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1613530530000|2021-02-17 02:55:30|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|15
1613530540000|2021-02-17 02:55:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|4
1613530550000|2021-02-17 02:55:50|||||||||1
1613530560000|2021-02-17 02:56:00|||||||||4
1613530570000|2021-02-17 02:56:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1613530590000|2021-02-17 02:56:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1613530600000|2021-02-17 02:56:40|||||||||1
1613530610000|2021-02-17 02:56:50|||||||||3
1613530630000|2021-02-17 02:57:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1613530640000|2021-02-17 02:57:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|3
1613530650000|2021-02-17 02:57:30|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|5
1613530670000|2021-02-17 02:57:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1613530690000|2021-02-17 02:58:10|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|11
1613530710000|2021-02-17 02:58:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1613530720000|2021-02-17 02:58:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1613530740000|2021-02-17 02:59:00|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|5
1613530750000|2021-02-17 02:59:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|4
1613530760000|2021-02-17 02:59:20|||||||||1
1613530770000|2021-02-17 02:59:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1613530780000|2021-02-17 02:59:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|11
1613530800000|2021-02-17 03:00:00|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|25
1613530810000|2021-02-17 03:00:10|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|5
1613530840000|2021-02-17 03:00:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|8
1613530850000|2021-02-17 03:00:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|6
1613530870000|2021-02-17 03:01:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1613530880000|2021-02-17 03:01:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|11
1613530890000|2021-02-17 03:01:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1613530910000|2021-02-17 03:01:50|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|3
1613530920000|2021-02-17 03:02:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|3
1613530970000|2021-02-17 03:02:50|||||||||3
1613530980000|2021-02-17 03:03:00|2266.7|2266.4|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|9
1613531000000|2021-02-17 03:03:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1613531020000|2021-02-17 03:03:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|4
1613531030000|2021-02-17 03:03:50|||||||||2
1613531040000|2021-02-17 03:04:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1613531050000|2021-02-17 03:04:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1613531060000|2021-02-17 03:04:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|5
1613531100000|2021-02-17 03:05:00|||||||||3
1613531110000|2021-02-17 03:05:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|3
1613531170000|2021-02-17 03:06:10|||||||||1
1613531180000|2021-02-17 03:06:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|4
1613531190000|2021-02-17 03:06:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1613531210000|2021-02-17 03:06:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1613531220000|2021-02-17 03:07:00|||||||||1
1613531250000|2021-02-17 03:07:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|6
1613531270000|2021-02-17 03:07:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|5
1613531290000|2021-02-17 03:08:10|||||||||1
1613531310000|2021-02-17 03:08:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1613531320000|2021-02-17 03:08:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|5
1613531360000|2021-02-17 03:09:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1613531370000|2021-02-17 03:09:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613531380000|2021-02-17 03:09:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1613531400000|2021-02-17 03:10:00|||||||||1
1613531410000|2021-02-17 03:10:10|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|6
1613531430000|2021-02-17 03:10:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1613531440000|2021-02-17 03:10:40|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|5
1613531460000|2021-02-17 03:11:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1613531470000|2021-02-17 03:11:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1613531480000|2021-02-17 03:11:20|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|4
1613531490000|2021-02-17 03:11:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|3
1613531510000|2021-02-17 03:11:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|3
1613531520000|2021-02-17 03:12:00|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|9
1613531530000|2021-02-17 03:12:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1613531540000|2021-02-17 03:12:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613531550000|2021-02-17 03:12:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1613531560000|2021-02-17 03:12:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|15
1613531570000|2021-02-17 03:12:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1613531580000|2021-02-17 03:13:00|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1613531590000|2021-02-17 03:13:10|||||||||2
1613531600000|2021-02-17 03:13:20|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|8
1613531610000|2021-02-17 03:13:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1613531620000|2021-02-17 03:13:40|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|9
1613531630000|2021-02-17 03:13:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1613531640000|2021-02-17 03:14:00|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|6
1613531650000|2021-02-17 03:14:10|||||||||2
1613531660000|2021-02-17 03:14:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1613531680000|2021-02-17 03:14:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1613531700000|2021-02-17 03:15:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613531710000|2021-02-17 03:15:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1613531720000|2021-02-17 03:15:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613531730000|2021-02-17 03:15:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1613531750000|2021-02-17 03:15:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|10
1613531760000|2021-02-17 03:16:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1613531770000|2021-02-17 03:16:10|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|27
1613531780000|2021-02-17 03:16:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|3
1613531790000|2021-02-17 03:16:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|5
1613531810000|2021-02-17 03:16:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|4
1613531820000|2021-02-17 03:17:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1613531840000|2021-02-17 03:17:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1613531860000|2021-02-17 03:17:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|15
1613531870000|2021-02-17 03:17:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613531900000|2021-02-17 03:18:20|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|3
1613531920000|2021-02-17 03:18:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|29
1613531930000|2021-02-17 03:18:50|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|7
1613531940000|2021-02-17 03:19:00|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.8|2266.5|6
1613531950000|2021-02-17 03:19:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613531960000|2021-02-17 03:19:20|||||||||3
1613531970000|2021-02-17 03:19:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1613531980000|2021-02-17 03:19:40|||||||||1
1613532000000|2021-02-17 03:20:00|||||||||1
1613532010000|2021-02-17 03:20:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1613532040000|2021-02-17 03:20:40|||||||||1
1613532060000|2021-02-17 03:21:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1613532080000|2021-02-17 03:21:20|||||||||1
1613532090000|2021-02-17 03:21:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1613532100000|2021-02-17 03:21:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1613532110000|2021-02-17 03:21:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|3
1613532120000|2021-02-17 03:22:00|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|5
1613532130000|2021-02-17 03:22:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613532150000|2021-02-17 03:22:30|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|9
1613532160000|2021-02-17 03:22:40|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|6
1613532170000|2021-02-17 03:22:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1613532180000|2021-02-17 03:23:00|||||||||2
1613532210000|2021-02-17 03:23:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1613532220000|2021-02-17 03:23:40|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|7
1613532230000|2021-02-17 03:23:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|2
1613532240000|2021-02-17 03:24:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|9
1613532250000|2021-02-17 03:24:10|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|2
1613532260000|2021-02-17 03:24:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1613532270000|2021-02-17 03:24:30|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|21
1613532280000|2021-02-17 03:24:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1613532290000|2021-02-17 03:24:50|||||||||2
1613532340000|2021-02-17 03:25:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1613532350000|2021-02-17 03:25:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613532360000|2021-02-17 03:26:00|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|8
1613532370000|2021-02-17 03:26:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1613532380000|2021-02-17 03:26:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|3
1613532450000|2021-02-17 03:27:30|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.6|2266.3|22
1613532470000|2021-02-17 03:27:50|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|4
1613532520000|2021-02-17 03:28:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2
1613532540000|2021-02-17 03:29:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1613532550000|2021-02-17 03:29:10|||||||||10
1613532570000|2021-02-17 03:29:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1613532600000|2021-02-17 03:30:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|13
1613532620000|2021-02-17 03:30:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|6
1613532630000|2021-02-17 03:30:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1613532640000|2021-02-17 03:30:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1613532650000|2021-02-17 03:30:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1613532660000|2021-02-17 03:31:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1613532670000|2021-02-17 03:31:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|5
1613532680000|2021-02-17 03:31:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|5
1613532690000|2021-02-17 03:31:30|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|26
1613532740000|2021-02-17 03:32:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|4
1613532760000|2021-02-17 03:32:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1613532780000|2021-02-17 03:33:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|4
1613532800000|2021-02-17 03:33:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1613532830000|2021-02-17 03:33:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|3
1613532870000|2021-02-17 03:34:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|3
1613532900000|2021-02-17 03:35:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1613532930000|2021-02-17 03:35:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1613532940000|2021-02-17 03:35:40|||||||||3
1613532950000|2021-02-17 03:35:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1613532960000|2021-02-17 03:36:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|2
1613532980000|2021-02-17 03:36:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1613533030000|2021-02-17 03:37:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1613533040000|2021-02-17 03:37:20|||||||||2
1613533050000|2021-02-17 03:37:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|9
1613533080000|2021-02-17 03:38:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|4
1613533090000|2021-02-17 03:38:10|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|4
1613533100000|2021-02-17 03:38:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|3
1613533120000|2021-02-17 03:38:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1613533150000|2021-02-17 03:39:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1613533230000|2021-02-17 03:40:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613533240000|2021-02-17 03:40:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1613533270000|2021-02-17 03:41:10|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|2
1613533290000|2021-02-17 03:41:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613533310000|2021-02-17 03:41:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1613533330000|2021-02-17 03:42:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1613533340000|2021-02-17 03:42:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|3
1613533350000|2021-02-17 03:42:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1613533370000|2021-02-17 03:42:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613533390000|2021-02-17 03:43:10|||||||||1
1613533430000|2021-02-17 03:43:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1613533450000|2021-02-17 03:44:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|2
1613533480000|2021-02-17 03:44:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1613533500000|2021-02-17 03:45:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613533510000|2021-02-17 03:45:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|4
1613533520000|2021-02-17 03:45:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1613533550000|2021-02-17 03:45:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1613533580000|2021-02-17 03:46:20|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|6
1613533630000|2021-02-17 03:47:10|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|8
1613533650000|2021-02-17 03:47:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1613533660000|2021-02-17 03:47:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613533670000|2021-02-17 03:47:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1613533680000|2021-02-17 03:48:00|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|3
1613533720000|2021-02-17 03:48:40|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|4
1613533760000|2021-02-17 03:49:20|||||||||1
1613533810000|2021-02-17 03:50:10|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|5
1613533840000|2021-02-17 03:50:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|4
1613533860000|2021-02-17 03:51:00|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|6
1613533900000|2021-02-17 03:51:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|3
1613533930000|2021-02-17 03:52:10|||||||||1
1613533940000|2021-02-17 03:52:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1613533950000|2021-02-17 03:52:30|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|4
1613533960000|2021-02-17 03:52:40|||||||||2
1613533980000|2021-02-17 03:53:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.3|2268|7
1613533990000|2021-02-17 03:53:10|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|11
1613534000000|2021-02-17 03:53:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|3
1613534030000|2021-02-17 03:53:50|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|7
1613534040000|2021-02-17 03:54:00|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|4
1613534050000|2021-02-17 03:54:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1613534060000|2021-02-17 03:54:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|29
1613534070000|2021-02-17 03:54:30|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|13
1613534080000|2021-02-17 03:54:40|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|3
1613534090000|2021-02-17 03:54:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1613534120000|2021-02-17 03:55:20|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|9
1613534130000|2021-02-17 03:55:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|4
1613534150000|2021-02-17 03:55:50|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|38
1613534160000|2021-02-17 03:56:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|7
1613534180000|2021-02-17 03:56:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1613534190000|2021-02-17 03:56:30|||||||||1
1613534210000|2021-02-17 03:56:50|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|4
1613534220000|2021-02-17 03:57:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1613534230000|2021-02-17 03:57:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1613534260000|2021-02-17 03:57:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|4
1613534280000|2021-02-17 03:58:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1613534290000|2021-02-17 03:58:10|||||||||2
1613534330000|2021-02-17 03:58:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1613534380000|2021-02-17 03:59:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1613534390000|2021-02-17 03:59:50|||||||||1
1613534400000|2021-02-17 04:00:00|2268.3|2268|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|6
1613534410000|2021-02-17 04:00:10|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.7|2267.4|11
1613534420000|2021-02-17 04:00:20|||||||||1
1613534430000|2021-02-17 04:00:30|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|2
1613534440000|2021-02-17 04:00:40|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|15
1613534460000|2021-02-17 04:01:00|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|5
1613534480000|2021-02-17 04:01:20|||||||||1
1613534490000|2021-02-17 04:01:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|6
1613534510000|2021-02-17 04:01:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613534520000|2021-02-17 04:02:00|||||||||1
1613534530000|2021-02-17 04:02:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1613534550000|2021-02-17 04:02:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1613534560000|2021-02-17 04:02:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1613534570000|2021-02-17 04:02:50|||||||||5
1613534610000|2021-02-17 04:03:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1613534640000|2021-02-17 04:04:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|10
1613534650000|2021-02-17 04:04:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|5
1613534660000|2021-02-17 04:04:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1613534680000|2021-02-17 04:04:40|||||||||4
1613534700000|2021-02-17 04:05:00|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|3
1613534710000|2021-02-17 04:05:10|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|2
1613534720000|2021-02-17 04:05:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613534730000|2021-02-17 04:05:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|4
1613534740000|2021-02-17 04:05:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|6
1613534750000|2021-02-17 04:05:50|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|7
1613534760000|2021-02-17 04:06:00|||||||||1
1613534770000|2021-02-17 04:06:10|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|5
1613534780000|2021-02-17 04:06:20|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|14
1613534790000|2021-02-17 04:06:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1613534800000|2021-02-17 04:06:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1613534810000|2021-02-17 04:06:50|||||||||3
1613534830000|2021-02-17 04:07:10|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|4
1613534840000|2021-02-17 04:07:20|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|6
1613534850000|2021-02-17 04:07:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1613534910000|2021-02-17 04:08:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|3
1613534930000|2021-02-17 04:08:50|||||||||1
1613534940000|2021-02-17 04:09:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613534950000|2021-02-17 04:09:10|||||||||3
1613534970000|2021-02-17 04:09:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|3
1613534990000|2021-02-17 04:09:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|2
1613535000000|2021-02-17 04:10:00|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|4
1613535010000|2021-02-17 04:10:10|2268|2267.7|2268|2267.7|2268.1|2267.8|2267.8|2267.5|11
1613535020000|2021-02-17 04:10:20|||||||||2
1613535040000|2021-02-17 04:10:40|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|7
1613535080000|2021-02-17 04:11:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1613535090000|2021-02-17 04:11:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|4
1613535100000|2021-02-17 04:11:40|||||||||7
1613535110000|2021-02-17 04:11:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1613535120000|2021-02-17 04:12:00|||||||||3
1613535150000|2021-02-17 04:12:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1613535160000|2021-02-17 04:12:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1613535180000|2021-02-17 04:13:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613535220000|2021-02-17 04:13:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|6
1613535230000|2021-02-17 04:13:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613535270000|2021-02-17 04:14:30|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|4
1613535290000|2021-02-17 04:14:50|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1613535300000|2021-02-17 04:15:00|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|4
1613535310000|2021-02-17 04:15:10|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|4
1613535320000|2021-02-17 04:15:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|4
1613535330000|2021-02-17 04:15:30|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|5
1613535340000|2021-02-17 04:15:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1613535350000|2021-02-17 04:15:50|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|5
1613535360000|2021-02-17 04:16:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|3
1613535370000|2021-02-17 04:16:10|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|6
1613535390000|2021-02-17 04:16:30|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|12
1613535410000|2021-02-17 04:16:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1613535420000|2021-02-17 04:17:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1613535430000|2021-02-17 04:17:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1613535440000|2021-02-17 04:17:20|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|3
1613535450000|2021-02-17 04:17:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|3
1613535510000|2021-02-17 04:18:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|3
1613535520000|2021-02-17 04:18:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|5
1613535550000|2021-02-17 04:19:10|||||||||2
1613535570000|2021-02-17 04:19:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1613535600000|2021-02-17 04:20:00|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|7
1613535610000|2021-02-17 04:20:10|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|6
1613535620000|2021-02-17 04:20:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1613535630000|2021-02-17 04:20:30|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|9
1613535650000|2021-02-17 04:20:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|5
1613535660000|2021-02-17 04:21:00|||||||||1
1613535680000|2021-02-17 04:21:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|6
1613535690000|2021-02-17 04:21:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268|2267.7|8
1613535720000|2021-02-17 04:22:00|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|3
1613535730000|2021-02-17 04:22:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|3
1613535760000|2021-02-17 04:22:40|||||||||2
1613535770000|2021-02-17 04:22:50|||||||||1
1613535800000|2021-02-17 04:23:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1613535810000|2021-02-17 04:23:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|3
1613535840000|2021-02-17 04:24:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|6
1613535880000|2021-02-17 04:24:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|5
1613535890000|2021-02-17 04:24:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1613535910000|2021-02-17 04:25:10|||||||||1
1613535920000|2021-02-17 04:25:20|||||||||4
1613535930000|2021-02-17 04:25:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1613535950000|2021-02-17 04:25:50|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|6
1613535970000|2021-02-17 04:26:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1613535980000|2021-02-17 04:26:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|4
1613536010000|2021-02-17 04:26:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1613536020000|2021-02-17 04:27:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1613536030000|2021-02-17 04:27:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613536040000|2021-02-17 04:27:20|||||||||4
1613536050000|2021-02-17 04:27:30|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|3
1613536080000|2021-02-17 04:28:00|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|3
1613536090000|2021-02-17 04:28:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1613536120000|2021-02-17 04:28:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1613536130000|2021-02-17 04:28:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1613536150000|2021-02-17 04:29:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|4
1613536160000|2021-02-17 04:29:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1613536170000|2021-02-17 04:29:30|||||||||3
1613536180000|2021-02-17 04:29:40|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|4
1613536210000|2021-02-17 04:30:10|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|6
1613536220000|2021-02-17 04:30:20|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|5
1613536230000|2021-02-17 04:30:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1613536250000|2021-02-17 04:30:50|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|3
1613536270000|2021-02-17 04:31:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|4
1613536290000|2021-02-17 04:31:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1613536300000|2021-02-17 04:31:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1613536310000|2021-02-17 04:31:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1613536380000|2021-02-17 04:33:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|4
1613536400000|2021-02-17 04:33:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1613536460000|2021-02-17 04:34:20|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1613536470000|2021-02-17 04:34:30|||||||||3
1613536500000|2021-02-17 04:35:00|||||||||3
1613536520000|2021-02-17 04:35:20|||||||||1
1613536530000|2021-02-17 04:35:30|||||||||3
1613536580000|2021-02-17 04:36:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1613536590000|2021-02-17 04:36:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1613536620000|2021-02-17 04:37:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|3
1613536630000|2021-02-17 04:37:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1613536690000|2021-02-17 04:38:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|3
1613536730000|2021-02-17 04:38:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1613536740000|2021-02-17 04:39:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|3
1613536770000|2021-02-17 04:39:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1613536810000|2021-02-17 04:40:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|6
1613536820000|2021-02-17 04:40:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613536870000|2021-02-17 04:41:10|||||||||2
1613536890000|2021-02-17 04:41:30|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|7
1613536910000|2021-02-17 04:41:50|||||||||3
1613536940000|2021-02-17 04:42:20|||||||||1
1613536960000|2021-02-17 04:42:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|9
1613536970000|2021-02-17 04:42:50|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|4
1613537000000|2021-02-17 04:43:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1613537010000|2021-02-17 04:43:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1613537030000|2021-02-17 04:43:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|3
1613537040000|2021-02-17 04:44:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1613537080000|2021-02-17 04:44:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|3
1613537090000|2021-02-17 04:44:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|4
1613537100000|2021-02-17 04:45:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1613537120000|2021-02-17 04:45:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|3
1613537130000|2021-02-17 04:45:30|||||||||2
1613537150000|2021-02-17 04:45:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|3
1613537160000|2021-02-17 04:46:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1613537170000|2021-02-17 04:46:10|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1613537210000|2021-02-17 04:46:50|||||||||3
1613537260000|2021-02-17 04:47:40|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|2
1613537270000|2021-02-17 04:47:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|14
1613537290000|2021-02-17 04:48:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|3
1613537300000|2021-02-17 04:48:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|3
1613537310000|2021-02-17 04:48:30|||||||||2
1613537350000|2021-02-17 04:49:10|||||||||2
1613537360000|2021-02-17 04:49:20|||||||||2
1613537390000|2021-02-17 04:49:50|||||||||1
1613537410000|2021-02-17 04:50:10|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|7
1613537420000|2021-02-17 04:50:20|||||||||3
1613537450000|2021-02-17 04:50:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|2
1613537460000|2021-02-17 04:51:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1613537470000|2021-02-17 04:51:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|4
1613537480000|2021-02-17 04:51:20|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1613537490000|2021-02-17 04:51:30|||||||||2
1613537500000|2021-02-17 04:51:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613537520000|2021-02-17 04:52:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1613537530000|2021-02-17 04:52:10|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|3
1613537570000|2021-02-17 04:52:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|5
1613537610000|2021-02-17 04:53:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|3
1613537680000|2021-02-17 04:54:40|||||||||1
1613537690000|2021-02-17 04:54:50|||||||||1
1613537710000|2021-02-17 04:55:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|4
1613537730000|2021-02-17 04:55:30|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|4
1613537760000|2021-02-17 04:56:00|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|31
1613537770000|2021-02-17 04:56:10|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|3
1613537830000|2021-02-17 04:57:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|4
1613537900000|2021-02-17 04:58:20|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|3
1613537960000|2021-02-17 04:59:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1613537970000|2021-02-17 04:59:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1613538000000|2021-02-17 05:00:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|7
1613538020000|2021-02-17 05:00:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|3
1613538030000|2021-02-17 05:00:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1613538040000|2021-02-17 05:00:40|||||||||3
1613538050000|2021-02-17 05:00:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1613538060000|2021-02-17 05:01:00|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|7
1613538070000|2021-02-17 05:01:10|||||||||1
1613538080000|2021-02-17 05:01:20|||||||||3
1613538090000|2021-02-17 05:01:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1613538100000|2021-02-17 05:01:40|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|3
1613538110000|2021-02-17 05:01:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|6
1613538120000|2021-02-17 05:02:00|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|7
1613538130000|2021-02-17 05:02:10|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|8
1613538140000|2021-02-17 05:02:20|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|4
1613538150000|2021-02-17 05:02:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2
1613538170000|2021-02-17 05:02:50|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|5
1613538220000|2021-02-17 05:03:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|13
1613538230000|2021-02-17 05:03:50|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|8
1613538240000|2021-02-17 05:04:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1613538250000|2021-02-17 05:04:10|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|3
1613538260000|2021-02-17 05:04:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|3
1613538270000|2021-02-17 05:04:30|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|4
1613538280000|2021-02-17 05:04:40|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|18
1613538330000|2021-02-17 05:05:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1613538350000|2021-02-17 05:05:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|4
1613538360000|2021-02-17 05:06:00|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|3
1613538380000|2021-02-17 05:06:20|||||||||1
1613538390000|2021-02-17 05:06:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1613538410000|2021-02-17 05:06:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|3
1613538440000|2021-02-17 05:07:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1613538450000|2021-02-17 05:07:30|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|2
1613538470000|2021-02-17 05:07:50|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|2
1613538500000|2021-02-17 05:08:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1613538520000|2021-02-17 05:08:40|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|5
1613538540000|2021-02-17 05:09:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1613538550000|2021-02-17 05:09:10|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1613538560000|2021-02-17 05:09:20|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|2
1613538590000|2021-02-17 05:09:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|5
1613538600000|2021-02-17 05:10:00|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|11
1613538630000|2021-02-17 05:10:30|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|8
1613538640000|2021-02-17 05:10:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|7
1613538650000|2021-02-17 05:10:50|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|4
1613538660000|2021-02-17 05:11:00|||||||||1
1613538670000|2021-02-17 05:11:10|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|3
1613538680000|2021-02-17 05:11:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1613538690000|2021-02-17 05:11:30|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|3
1613538740000|2021-02-17 05:12:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1613538750000|2021-02-17 05:12:30|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|5
1613538760000|2021-02-17 05:12:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1613538780000|2021-02-17 05:13:00|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|3
1613538790000|2021-02-17 05:13:10|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|3
1613538800000|2021-02-17 05:13:20|||||||||1
1613538810000|2021-02-17 05:13:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1613538820000|2021-02-17 05:13:40|||||||||1
1613538840000|2021-02-17 05:14:00|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|2
1613538850000|2021-02-17 05:14:10|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|4
1613538860000|2021-02-17 05:14:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1613538870000|2021-02-17 05:14:30|||||||||1
1613538900000|2021-02-17 05:15:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|4
1613538910000|2021-02-17 05:15:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1613538930000|2021-02-17 05:15:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1613538940000|2021-02-17 05:15:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|7
1613538960000|2021-02-17 05:16:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|3
1613538970000|2021-02-17 05:16:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1613539010000|2021-02-17 05:16:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1613539020000|2021-02-17 05:17:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|4
1613539030000|2021-02-17 05:17:10|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|4
1613539040000|2021-02-17 05:17:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|7
1613539050000|2021-02-17 05:17:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1613539060000|2021-02-17 05:17:40|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|3
1613539080000|2021-02-17 05:18:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1613539100000|2021-02-17 05:18:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1613539160000|2021-02-17 05:19:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|2
1613539180000|2021-02-17 05:19:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|6
1613539220000|2021-02-17 05:20:20|2270|2269.7|2270.6|2270.3|2270.6|2270.3|2270|2269.7|21
1613539230000|2021-02-17 05:20:30|||||||||2
1613539240000|2021-02-17 05:20:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1613539250000|2021-02-17 05:20:50|||||||||3
1613539260000|2021-02-17 05:21:00|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|7
1613539270000|2021-02-17 05:21:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|5
1613539300000|2021-02-17 05:21:40|||||||||1
1613539320000|2021-02-17 05:22:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1613539330000|2021-02-17 05:22:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613539340000|2021-02-17 05:22:20|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|19
1613539390000|2021-02-17 05:23:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1613539400000|2021-02-17 05:23:20|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|3
1613539420000|2021-02-17 05:23:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1613539430000|2021-02-17 05:23:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|3
1613539440000|2021-02-17 05:24:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1613539450000|2021-02-17 05:24:10|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|3
1613539460000|2021-02-17 05:24:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1613539470000|2021-02-17 05:24:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|3
1613539520000|2021-02-17 05:25:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|3
1613539540000|2021-02-17 05:25:40|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|5
1613539550000|2021-02-17 05:25:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1613539600000|2021-02-17 05:26:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613539620000|2021-02-17 05:27:00|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1613539630000|2021-02-17 05:27:10|||||||||1
1613539640000|2021-02-17 05:27:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|5
1613539670000|2021-02-17 05:27:50|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|6
1613539680000|2021-02-17 05:28:00|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|9
1613539690000|2021-02-17 05:28:10|||||||||1
1613539710000|2021-02-17 05:28:30|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|4
1613539720000|2021-02-17 05:28:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|3
1613539760000|2021-02-17 05:29:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|4
1613539770000|2021-02-17 05:29:30|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|12
1613539780000|2021-02-17 05:29:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|29
1613539790000|2021-02-17 05:29:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|3
1613539800000|2021-02-17 05:30:00|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|4
1613539810000|2021-02-17 05:30:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1613539820000|2021-02-17 05:30:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|3
1613539840000|2021-02-17 05:30:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613539860000|2021-02-17 05:31:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|2
1613539900000|2021-02-17 05:31:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|3
1613539920000|2021-02-17 05:32:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|4
1613539930000|2021-02-17 05:32:10|||||||||1
1613539960000|2021-02-17 05:32:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|24
1613539980000|2021-02-17 05:33:00|2272.4|2272.1|2272.9|2272.6|2272.9|2272.6|2272.4|2272.1|13
1613539990000|2021-02-17 05:33:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|4
1613540010000|2021-02-17 05:33:30|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|2
1613540030000|2021-02-17 05:33:50|2272.9|2272.6|2273.3|2273|2273.3|2273|2272.7|2272.4|21
1613540050000|2021-02-17 05:34:10|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|29
1613540060000|2021-02-17 05:34:20|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|6
1613540070000|2021-02-17 05:34:30|||||||||1
1613540090000|2021-02-17 05:34:50|||||||||8
1613540100000|2021-02-17 05:35:00|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|2
1613540120000|2021-02-17 05:35:20|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|4
1613540130000|2021-02-17 05:35:30|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.3|2273|7
1613540140000|2021-02-17 05:35:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|3
1613540160000|2021-02-17 05:36:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|38
1613540170000|2021-02-17 05:36:10|||||||||1
1613540180000|2021-02-17 05:36:20|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|6
1613540190000|2021-02-17 05:36:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1613540220000|2021-02-17 05:37:00|||||||||2
1613540230000|2021-02-17 05:37:10|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2
1613540250000|2021-02-17 05:37:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|12
1613540260000|2021-02-17 05:37:40|||||||||5
1613540280000|2021-02-17 05:38:00|||||||||2
1613540300000|2021-02-17 05:38:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1613540310000|2021-02-17 05:38:30|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|5
1613540340000|2021-02-17 05:39:00|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|20
1613540360000|2021-02-17 05:39:20|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|5
1613540370000|2021-02-17 05:39:30|||||||||5
1613540390000|2021-02-17 05:39:50|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|6
1613540400000|2021-02-17 05:40:00|||||||||1
1613540420000|2021-02-17 05:40:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2
1613540440000|2021-02-17 05:40:40|||||||||1
1613540500000|2021-02-17 05:41:40|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|3
1613540510000|2021-02-17 05:41:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613540520000|2021-02-17 05:42:00|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1613540540000|2021-02-17 05:42:20|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|4
1613540560000|2021-02-17 05:42:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1613540570000|2021-02-17 05:42:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2
1613540610000|2021-02-17 05:43:30|||||||||1
1613540630000|2021-02-17 05:43:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1613540640000|2021-02-17 05:44:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613540650000|2021-02-17 05:44:10|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|8
1613540680000|2021-02-17 05:44:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|3
1613540690000|2021-02-17 05:44:50|||||||||2
1613540720000|2021-02-17 05:45:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|4
1613540730000|2021-02-17 05:45:30|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|2
1613540750000|2021-02-17 05:45:50|2272.5|2272.2|2272|2271.7|2272.5|2272.2|2272|2271.7|6
1613540760000|2021-02-17 05:46:00|||||||||1
1613540800000|2021-02-17 05:46:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1613540830000|2021-02-17 05:47:10|2271.8|2271.5|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|3
1613540840000|2021-02-17 05:47:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1613540860000|2021-02-17 05:47:40|||||||||1
1613540910000|2021-02-17 05:48:30|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1613540950000|2021-02-17 05:49:10|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|4
1613540960000|2021-02-17 05:49:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|7
1613540970000|2021-02-17 05:49:30|||||||||1
1613541010000|2021-02-17 05:50:10|||||||||1
1613541020000|2021-02-17 05:50:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1613541040000|2021-02-17 05:50:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|3
1613541080000|2021-02-17 05:51:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1613541120000|2021-02-17 05:52:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1613541210000|2021-02-17 05:53:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613541220000|2021-02-17 05:53:40|||||||||1
1613541240000|2021-02-17 05:54:00|||||||||4
1613541260000|2021-02-17 05:54:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1613541280000|2021-02-17 05:54:40|2271.5|2271.2|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|2
1613541330000|2021-02-17 05:55:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613541370000|2021-02-17 05:56:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|3
1613541420000|2021-02-17 05:57:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1613541440000|2021-02-17 05:57:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613541450000|2021-02-17 05:57:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1613541470000|2021-02-17 05:57:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613541510000|2021-02-17 05:58:30|||||||||1
1613541560000|2021-02-17 05:59:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613541570000|2021-02-17 05:59:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1613541600000|2021-02-17 06:00:00|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|15
1613541620000|2021-02-17 06:00:20|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|6
1613541650000|2021-02-17 06:00:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1613541660000|2021-02-17 06:01:00|||||||||1
1613541670000|2021-02-17 06:01:10|||||||||1
1613541680000|2021-02-17 06:01:20|||||||||1
1613541690000|2021-02-17 06:01:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|4
1613541710000|2021-02-17 06:01:50|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|2
1613541720000|2021-02-17 06:02:00|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|20
1613541740000|2021-02-17 06:02:20|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|30
1613541750000|2021-02-17 06:02:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|6
1613541770000|2021-02-17 06:02:50|||||||||3
1613541780000|2021-02-17 06:03:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1613541790000|2021-02-17 06:03:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|3
1613541800000|2021-02-17 06:03:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|5
1613541850000|2021-02-17 06:04:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|2
1613541860000|2021-02-17 06:04:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|9
1613541880000|2021-02-17 06:04:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1613541900000|2021-02-17 06:05:00|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|4
1613541920000|2021-02-17 06:05:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613541930000|2021-02-17 06:05:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1613541940000|2021-02-17 06:05:40|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|2
1613541950000|2021-02-17 06:05:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|10
1613541970000|2021-02-17 06:06:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613541980000|2021-02-17 06:06:20|||||||||1
1613541990000|2021-02-17 06:06:30|||||||||1
1613542000000|2021-02-17 06:06:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613542020000|2021-02-17 06:07:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1613542050000|2021-02-17 06:07:30|||||||||1
1613542070000|2021-02-17 06:07:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613542120000|2021-02-17 06:08:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|13
1613542140000|2021-02-17 06:09:00|||||||||2
1613542150000|2021-02-17 06:09:10|||||||||1
1613542200000|2021-02-17 06:10:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|5
1613542210000|2021-02-17 06:10:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613542230000|2021-02-17 06:10:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613542260000|2021-02-17 06:11:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2
1613542270000|2021-02-17 06:11:10|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|3
1613542280000|2021-02-17 06:11:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613542330000|2021-02-17 06:12:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1613542340000|2021-02-17 06:12:20|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|3
1613542350000|2021-02-17 06:12:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613542370000|2021-02-17 06:12:50|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1613542380000|2021-02-17 06:13:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|4
1613542390000|2021-02-17 06:13:10|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|2
1613542420000|2021-02-17 06:13:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1613542460000|2021-02-17 06:14:20|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|2
1613542470000|2021-02-17 06:14:30|||||||||1
1613542490000|2021-02-17 06:14:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|2
1613542500000|2021-02-17 06:15:00|2272.8|2272.5|2273|2272.7|2273.2|2272.9|2272.7|2272.4|29
1613542510000|2021-02-17 06:15:10|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|3
1613542520000|2021-02-17 06:15:20|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|11
1613542530000|2021-02-17 06:15:30|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|5
1613542540000|2021-02-17 06:15:40|||||||||1
1613542550000|2021-02-17 06:15:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1613542570000|2021-02-17 06:16:10|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|2
1613542670000|2021-02-17 06:17:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1613542690000|2021-02-17 06:18:10|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.6|2272.3|6
1613542730000|2021-02-17 06:18:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613542740000|2021-02-17 06:19:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1613542790000|2021-02-17 06:19:50|||||||||3
1613542820000|2021-02-17 06:20:20|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|5
1613542950000|2021-02-17 06:22:30|||||||||5
1613542970000|2021-02-17 06:22:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613542980000|2021-02-17 06:23:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1613543010000|2021-02-17 06:23:30|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|3
1613543050000|2021-02-17 06:24:10|||||||||3
1613543120000|2021-02-17 06:25:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|7
1613543140000|2021-02-17 06:25:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1613543150000|2021-02-17 06:25:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2
1613543160000|2021-02-17 06:26:00|||||||||1
1613543180000|2021-02-17 06:26:20|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1613543190000|2021-02-17 06:26:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1613543220000|2021-02-17 06:27:00|2273.1|2272.8|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|2
1613543240000|2021-02-17 06:27:20|||||||||1
1613543250000|2021-02-17 06:27:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1613543260000|2021-02-17 06:27:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1613543310000|2021-02-17 06:28:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1613543320000|2021-02-17 06:28:40|||||||||1
1613543380000|2021-02-17 06:29:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1613543390000|2021-02-17 06:29:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|3
1613543400000|2021-02-17 06:30:00|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|13
1613543410000|2021-02-17 06:30:10|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|2
1613543420000|2021-02-17 06:30:20|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|11
1613543430000|2021-02-17 06:30:30|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|2
1613543440000|2021-02-17 06:30:40|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|26
1613543450000|2021-02-17 06:30:50|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|4
1613543460000|2021-02-17 06:31:00|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|5
1613543470000|2021-02-17 06:31:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|4
1613543480000|2021-02-17 06:31:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1613543490000|2021-02-17 06:31:30|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|10
1613543500000|2021-02-17 06:31:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|4
1613543510000|2021-02-17 06:31:50|||||||||2
1613543520000|2021-02-17 06:32:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1613543540000|2021-02-17 06:32:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2
1613543560000|2021-02-17 06:32:40|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|2
1613543580000|2021-02-17 06:33:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|4
1613543590000|2021-02-17 06:33:10|2274.1|2273.8|2273.7|2273.4|2274.1|2273.8|2273.6|2273.3|51
1613543600000|2021-02-17 06:33:20|||||||||22
1613543610000|2021-02-17 06:33:30|2273.5|2273.2|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|13
1613543620000|2021-02-17 06:33:40|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|51
1613543630000|2021-02-17 06:33:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|3
1613543640000|2021-02-17 06:34:00|2273.1|2272.8|2272.2|2271.9|2273.1|2272.8|2272.2|2271.9|22
1613543650000|2021-02-17 06:34:10|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272.2|2271.9|46
1613543670000|2021-02-17 06:34:30|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|51
1613543680000|2021-02-17 06:34:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1613543700000|2021-02-17 06:35:00|2271.9|2271.6|2272.3|2272|2272.3|2272|2271.9|2271.6|4
1613543750000|2021-02-17 06:35:50|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.9|2271.6|9
1613543770000|2021-02-17 06:36:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2
1613543800000|2021-02-17 06:36:40|||||||||1
1613543820000|2021-02-17 06:37:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1613543830000|2021-02-17 06:37:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|3
1613543840000|2021-02-17 06:37:20|||||||||1
1613543850000|2021-02-17 06:37:30|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|2
1613543870000|2021-02-17 06:37:50|||||||||2
1613543880000|2021-02-17 06:38:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1613543890000|2021-02-17 06:38:10|||||||||2
1613543900000|2021-02-17 06:38:20|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|7
1613543920000|2021-02-17 06:38:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1613543930000|2021-02-17 06:38:50|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|4
1613543940000|2021-02-17 06:39:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1613543950000|2021-02-17 06:39:10|||||||||1
1613543960000|2021-02-17 06:39:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1613543970000|2021-02-17 06:39:30|||||||||3
1613543980000|2021-02-17 06:39:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1613544000000|2021-02-17 06:40:00|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|3
1613544010000|2021-02-17 06:40:10|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.3|2271|17
1613544030000|2021-02-17 06:40:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|3
1613544050000|2021-02-17 06:40:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613544110000|2021-02-17 06:41:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|8
1613544150000|2021-02-17 06:42:30|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|6
1613544160000|2021-02-17 06:42:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2
1613544180000|2021-02-17 06:43:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613544200000|2021-02-17 06:43:20|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|4
1613544210000|2021-02-17 06:43:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1613544220000|2021-02-17 06:43:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1613544240000|2021-02-17 06:44:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613544250000|2021-02-17 06:44:10|||||||||2
1613544260000|2021-02-17 06:44:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1613544290000|2021-02-17 06:44:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|10
1613544300000|2021-02-17 06:45:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|11
1613544310000|2021-02-17 06:45:10|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613544320000|2021-02-17 06:45:20|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|5
1613544330000|2021-02-17 06:45:30|||||||||4
1613544340000|2021-02-17 06:45:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613544350000|2021-02-17 06:45:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1613544360000|2021-02-17 06:46:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|5
1613544370000|2021-02-17 06:46:10|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|11
1613544380000|2021-02-17 06:46:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|3
1613544390000|2021-02-17 06:46:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1613544400000|2021-02-17 06:46:40|||||||||3
1613544410000|2021-02-17 06:46:50|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|6
1613544420000|2021-02-17 06:47:00|||||||||4
1613544450000|2021-02-17 06:47:30|||||||||3
1613544460000|2021-02-17 06:47:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|3
1613544470000|2021-02-17 06:47:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1613544480000|2021-02-17 06:48:00|||||||||2
1613544490000|2021-02-17 06:48:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|3
1613544510000|2021-02-17 06:48:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613544520000|2021-02-17 06:48:40|||||||||1
1613544530000|2021-02-17 06:48:50|||||||||1
1613544540000|2021-02-17 06:49:00|||||||||1
1613544550000|2021-02-17 06:49:10|||||||||1
1613544560000|2021-02-17 06:49:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1613544580000|2021-02-17 06:49:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1613544590000|2021-02-17 06:49:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613544600000|2021-02-17 06:50:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|3
1613544620000|2021-02-17 06:50:20|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1613544630000|2021-02-17 06:50:30|||||||||4
1613544640000|2021-02-17 06:50:40|||||||||1
1613544650000|2021-02-17 06:50:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1613544660000|2021-02-17 06:51:00|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|3
1613544670000|2021-02-17 06:51:10|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|8
1613544680000|2021-02-17 06:51:20|||||||||1
1613544690000|2021-02-17 06:51:30|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|7
1613544700000|2021-02-17 06:51:40|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|16
1613544710000|2021-02-17 06:51:50|||||||||4
1613544720000|2021-02-17 06:52:00|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|3
1613544740000|2021-02-17 06:52:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613544760000|2021-02-17 06:52:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|4
1613544780000|2021-02-17 06:53:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613544790000|2021-02-17 06:53:10|||||||||3
1613544800000|2021-02-17 06:53:20|||||||||3
1613544820000|2021-02-17 06:53:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613544830000|2021-02-17 06:53:50|||||||||1
1613544840000|2021-02-17 06:54:00|||||||||1
1613544850000|2021-02-17 06:54:10|||||||||2
1613544860000|2021-02-17 06:54:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613544870000|2021-02-17 06:54:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1613544890000|2021-02-17 06:54:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|5
1613544910000|2021-02-17 06:55:10|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1613544920000|2021-02-17 06:55:20|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|2
1613544930000|2021-02-17 06:55:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613544940000|2021-02-17 06:55:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1613544950000|2021-02-17 06:55:50|||||||||1
1613544960000|2021-02-17 06:56:00|||||||||1
1613544970000|2021-02-17 06:56:10|||||||||3
1613545010000|2021-02-17 06:56:50|||||||||5
1613545020000|2021-02-17 06:57:00|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|2
1613545030000|2021-02-17 06:57:10|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|5
1613545060000|2021-02-17 06:57:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1613545070000|2021-02-17 06:57:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|5
1613545090000|2021-02-17 06:58:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|3
1613545100000|2021-02-17 06:58:20|||||||||3
1613545110000|2021-02-17 06:58:30|||||||||1
1613545120000|2021-02-17 06:58:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|3
1613545150000|2021-02-17 06:59:10|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|3
1613545160000|2021-02-17 06:59:20|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|3
1613545180000|2021-02-17 06:59:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|5
1613545190000|2021-02-17 06:59:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|7
1613545200000|2021-02-17 07:00:00|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|10
1613545210000|2021-02-17 07:00:10|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|3
1613545220000|2021-02-17 07:00:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|3
1613545230000|2021-02-17 07:00:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|7
1613545250000|2021-02-17 07:00:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|4
1613545260000|2021-02-17 07:01:00|2270.6|2270.3|2271.2|2270.9|2271.2|2270.9|2270.5|2270.2|19
1613545270000|2021-02-17 07:01:10|2271.5|2271.2|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|5
1613545290000|2021-02-17 07:01:30|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|2
1613545300000|2021-02-17 07:01:40|||||||||1
1613545310000|2021-02-17 07:01:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|3
1613545320000|2021-02-17 07:02:00|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613545330000|2021-02-17 07:02:10|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|3
1613545340000|2021-02-17 07:02:20|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.8|2269.5|5
1613545350000|2021-02-17 07:02:30|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|5
1613545360000|2021-02-17 07:02:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|5
1613545370000|2021-02-17 07:02:50|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|4
1613545380000|2021-02-17 07:03:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1613545390000|2021-02-17 07:03:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613545410000|2021-02-17 07:03:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|5
1613545440000|2021-02-17 07:04:00|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|15
1613545450000|2021-02-17 07:04:10|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|2
1613545460000|2021-02-17 07:04:20|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|5
1613545480000|2021-02-17 07:04:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613545490000|2021-02-17 07:04:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1613545500000|2021-02-17 07:05:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|3
1613545510000|2021-02-17 07:05:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|3
1613545540000|2021-02-17 07:05:40|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|4
1613545550000|2021-02-17 07:05:50|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|4
1613545560000|2021-02-17 07:06:00|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613545580000|2021-02-17 07:06:20|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|3
1613545590000|2021-02-17 07:06:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613545600000|2021-02-17 07:06:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613545620000|2021-02-17 07:07:00|||||||||1
1613545630000|2021-02-17 07:07:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613545640000|2021-02-17 07:07:20|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613545650000|2021-02-17 07:07:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613545660000|2021-02-17 07:07:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|3
1613545670000|2021-02-17 07:07:50|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|2
1613545680000|2021-02-17 07:08:00|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|5
1613545690000|2021-02-17 07:08:10|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|6
1613545700000|2021-02-17 07:08:20|||||||||3
1613545710000|2021-02-17 07:08:30|||||||||2
1613545720000|2021-02-17 07:08:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|3
1613545730000|2021-02-17 07:08:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2
1613545750000|2021-02-17 07:09:10|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|3
1613545760000|2021-02-17 07:09:20|||||||||1
1613545780000|2021-02-17 07:09:40|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|9
1613545790000|2021-02-17 07:09:50|||||||||1
1613545810000|2021-02-17 07:10:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|5
1613545820000|2021-02-17 07:10:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613545840000|2021-02-17 07:10:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|2
1613545850000|2021-02-17 07:10:50|||||||||1
1613545860000|2021-02-17 07:11:00|||||||||1
1613545870000|2021-02-17 07:11:10|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.8|2269.5|3
1613545890000|2021-02-17 07:11:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1613545900000|2021-02-17 07:11:40|||||||||1
1613545920000|2021-02-17 07:12:00|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|4
1613545930000|2021-02-17 07:12:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|2
1613545940000|2021-02-17 07:12:20|||||||||2
1613545950000|2021-02-17 07:12:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1613545970000|2021-02-17 07:12:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|3
1613545980000|2021-02-17 07:13:00|||||||||1
1613545990000|2021-02-17 07:13:10|||||||||4
1613546000000|2021-02-17 07:13:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1613546010000|2021-02-17 07:13:30|||||||||1
1613546040000|2021-02-17 07:14:00|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|2
1613546050000|2021-02-17 07:14:10|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|4
1613546060000|2021-02-17 07:14:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613546070000|2021-02-17 07:14:30|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|4
1613546080000|2021-02-17 07:14:40|||||||||1
1613546100000|2021-02-17 07:15:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|6
1613546110000|2021-02-17 07:15:10|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|6
1613546120000|2021-02-17 07:15:20|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|4
1613546140000|2021-02-17 07:15:40|||||||||1
1613546160000|2021-02-17 07:16:00|||||||||4
1613546170000|2021-02-17 07:16:10|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.3|2269|5
1613546180000|2021-02-17 07:16:20|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|12
1613546190000|2021-02-17 07:16:30|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|5
1613546200000|2021-02-17 07:16:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1613546210000|2021-02-17 07:16:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1613546220000|2021-02-17 07:17:00|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|10
1613546230000|2021-02-17 07:17:10|||||||||10
1613546240000|2021-02-17 07:17:20|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|4
1613546260000|2021-02-17 07:17:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1613546270000|2021-02-17 07:17:50|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2267.7|2267.4|15
1613546280000|2021-02-17 07:18:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|4
1613546290000|2021-02-17 07:18:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|5
1613546320000|2021-02-17 07:18:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1613546330000|2021-02-17 07:18:50|2268.8|2268.5|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|9
1613546340000|2021-02-17 07:19:00|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|3
1613546360000|2021-02-17 07:19:20|2269.5|2269.2|2269.7|2269.4|2270|2269.7|2269.5|2269.2|21
1613546370000|2021-02-17 07:19:30|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|8
1613546380000|2021-02-17 07:19:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1613546400000|2021-02-17 07:20:00|2269.2|2268.9|2269.7|2269.4|2269.7|2269.4|2269.2|2268.9|5
1613546430000|2021-02-17 07:20:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1613546450000|2021-02-17 07:20:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1613546460000|2021-02-17 07:21:00|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|2
1613546470000|2021-02-17 07:21:10|2269.1|2268.8|2269.7|2269.4|2269.7|2269.4|2269.1|2268.8|14
1613546500000|2021-02-17 07:21:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|21
1613546520000|2021-02-17 07:22:00|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1613546530000|2021-02-17 07:22:10|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|4
1613546540000|2021-02-17 07:22:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1613546550000|2021-02-17 07:22:30|||||||||2
1613546560000|2021-02-17 07:22:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|13
1613546590000|2021-02-17 07:23:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|10
1613546600000|2021-02-17 07:23:20|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|2
1613546620000|2021-02-17 07:23:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|3
1613546630000|2021-02-17 07:23:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1613546640000|2021-02-17 07:24:00|||||||||1
1613546650000|2021-02-17 07:24:10|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|2
1613546660000|2021-02-17 07:24:20|||||||||1
1613546670000|2021-02-17 07:24:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|4
1613546700000|2021-02-17 07:25:00|2269.2|2268.9|2269.6|2269.3|2269.6|2269.3|2269.2|2268.9|8
1613546730000|2021-02-17 07:25:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1613546750000|2021-02-17 07:25:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1613546760000|2021-02-17 07:26:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|3
1613546780000|2021-02-17 07:26:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1613546800000|2021-02-17 07:26:40|||||||||2
1613546810000|2021-02-17 07:26:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2
1613546820000|2021-02-17 07:27:00|||||||||2
1613546850000|2021-02-17 07:27:30|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|3
1613546860000|2021-02-17 07:27:40|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|3
1613546870000|2021-02-17 07:27:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|4
1613546880000|2021-02-17 07:28:00|2268.4|2268.1|2267.9|2267.6|2268.4|2268.1|2267.8|2267.5|65
1613546900000|2021-02-17 07:28:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|9
1613546910000|2021-02-17 07:28:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|7
1613546920000|2021-02-17 07:28:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1613546930000|2021-02-17 07:28:50|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|9
1613546940000|2021-02-17 07:29:00|||||||||2
1613546950000|2021-02-17 07:29:10|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|7
1613546960000|2021-02-17 07:29:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|3
1613546980000|2021-02-17 07:29:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1613546990000|2021-02-17 07:29:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|5
1613547000000|2021-02-17 07:30:00|2267.4|2267.1|2267.6|2267.3|2267.8|2267.5|2267.2|2266.9|9
1613547010000|2021-02-17 07:30:10|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|3
1613547020000|2021-02-17 07:30:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1613547030000|2021-02-17 07:30:30|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|15
1613547040000|2021-02-17 07:30:40|||||||||2
1613547050000|2021-02-17 07:30:50|2266.8|2266.5|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|25
1613547060000|2021-02-17 07:31:00|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|6
1613547070000|2021-02-17 07:31:10|2266.6|2266.3|2266.4|2266.1|2266.9|2266.6|2266.4|2266.1|5
1613547080000|2021-02-17 07:31:20|2266.2|2265.9|2266.7|2266.4|2266.7|2266.4|2266.2|2265.9|7
1613547090000|2021-02-17 07:31:30|||||||||1
1613547100000|2021-02-17 07:31:40|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|2
1613547110000|2021-02-17 07:31:50|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|9
1613547120000|2021-02-17 07:32:00|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|5
1613547130000|2021-02-17 07:32:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|4
1613547140000|2021-02-17 07:32:20|2267.8|2267.5|2267.6|2267.3|2268|2267.7|2267.6|2267.3|10
1613547150000|2021-02-17 07:32:30|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|13
1613547160000|2021-02-17 07:32:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|4
1613547180000|2021-02-17 07:33:00|2266.9|2266.6|2266.3|2266|2266.9|2266.6|2266.3|2266|8
1613547190000|2021-02-17 07:33:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|3
1613547200000|2021-02-17 07:33:20|2266.3|2266|2265.8|2265.5|2266.3|2266|2265.8|2265.5|12
1613547210000|2021-02-17 07:33:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|4
1613547220000|2021-02-17 07:33:40|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|2
1613547230000|2021-02-17 07:33:50|||||||||2
1613547240000|2021-02-17 07:34:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1613547250000|2021-02-17 07:34:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1613547260000|2021-02-17 07:34:20|||||||||2
1613547270000|2021-02-17 07:34:30|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|3
1613547280000|2021-02-17 07:34:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|3
1613547290000|2021-02-17 07:34:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1613547300000|2021-02-17 07:35:00|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|6
1613547310000|2021-02-17 07:35:10|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|3
1613547320000|2021-02-17 07:35:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1613547360000|2021-02-17 07:36:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1613547370000|2021-02-17 07:36:10|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267.1|2266.8|6
1613547390000|2021-02-17 07:36:30|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1613547420000|2021-02-17 07:37:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1613547430000|2021-02-17 07:37:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1613547490000|2021-02-17 07:38:10|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|2
1613547560000|2021-02-17 07:39:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|5
1613547590000|2021-02-17 07:39:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1613547630000|2021-02-17 07:40:30|||||||||5
1613547650000|2021-02-17 07:40:50|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|2
1613547660000|2021-02-17 07:41:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613547690000|2021-02-17 07:41:30|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|2
1613547720000|2021-02-17 07:42:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1613547750000|2021-02-17 07:42:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|4
1613547760000|2021-02-17 07:42:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|15
1613547770000|2021-02-17 07:42:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1613547790000|2021-02-17 07:43:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1613547800000|2021-02-17 07:43:20|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|4
1613547810000|2021-02-17 07:43:30|||||||||1
1613547850000|2021-02-17 07:44:10|||||||||7
1613547880000|2021-02-17 07:44:40|2267.8|2267.5|2267.2|2266.9|2267.8|2267.5|2267.2|2266.9|5
1613547890000|2021-02-17 07:44:50|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|6
1613547910000|2021-02-17 07:45:10|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|2
1613547930000|2021-02-17 07:45:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1613547940000|2021-02-17 07:45:40|2267.4|2267.1|2266.8|2266.5|2267.4|2267.1|2266.8|2266.5|3
1613547960000|2021-02-17 07:46:00|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|5
1613547970000|2021-02-17 07:46:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|5
1613548020000|2021-02-17 07:47:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613548040000|2021-02-17 07:47:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1613548050000|2021-02-17 07:47:30|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|4
1613548060000|2021-02-17 07:47:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1613548090000|2021-02-17 07:48:10|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|3
1613548110000|2021-02-17 07:48:30|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|3
1613548130000|2021-02-17 07:48:50|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|3
1613548200000|2021-02-17 07:50:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1613548210000|2021-02-17 07:50:10|||||||||1
1613548220000|2021-02-17 07:50:20|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|2
1613548250000|2021-02-17 07:50:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1613548290000|2021-02-17 07:51:30|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|3
1613548310000|2021-02-17 07:51:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1613548320000|2021-02-17 07:52:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|4
1613548330000|2021-02-17 07:52:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1613548340000|2021-02-17 07:52:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|3
1613548350000|2021-02-17 07:52:30|||||||||4
1613548360000|2021-02-17 07:52:40|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|8
1613548370000|2021-02-17 07:52:50|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|5
1613548400000|2021-02-17 07:53:20|||||||||1
1613548410000|2021-02-17 07:53:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1613548420000|2021-02-17 07:53:40|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|2
1613548450000|2021-02-17 07:54:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1613548460000|2021-02-17 07:54:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|8
1613548470000|2021-02-17 07:54:30|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1613548480000|2021-02-17 07:54:40|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|3
1613548490000|2021-02-17 07:54:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|2
1613548510000|2021-02-17 07:55:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1613548520000|2021-02-17 07:55:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|3
1613548540000|2021-02-17 07:55:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1613548560000|2021-02-17 07:56:00|||||||||1
1613548590000|2021-02-17 07:56:30|2268.9|2268.6|2269.7|2269.4|2269.7|2269.4|2268.9|2268.6|28
1613548610000|2021-02-17 07:56:50|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|6
1613548620000|2021-02-17 07:57:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1613548650000|2021-02-17 07:57:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1613548700000|2021-02-17 07:58:20|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|4
1613548710000|2021-02-17 07:58:30|2268.7|2268.4|2268.2|2267.9|2268.9|2268.6|2268.2|2267.9|27
1613548720000|2021-02-17 07:58:40|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|13
1613548740000|2021-02-17 07:59:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1613548750000|2021-02-17 07:59:10|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|8
1613548770000|2021-02-17 07:59:30|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|3
1613548780000|2021-02-17 07:59:40|2267.5|2267.2|2266.9|2266.6|2267.5|2267.2|2266.9|2266.6|3
1613548790000|2021-02-17 07:59:50|2267|2266.7|2266.8|2266.5|2267.1|2266.8|2266.4|2266.1|13
1613548800000|2021-02-17 08:00:00|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2267|2266.7|17
1613548810000|2021-02-17 08:00:10|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.3|2266|9
1613548820000|2021-02-17 08:00:20|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|8
1613548830000|2021-02-17 08:00:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1613548840000|2021-02-17 08:00:40|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|2
1613548860000|2021-02-17 08:01:00|2268|2267.7|2268.6|2268.3|2268.7|2268.4|2268|2267.7|23
1613548880000|2021-02-17 08:01:20|2267.7|2267.4|2267.7|2267.4|2268|2267.7|2267.7|2267.4|20
1613548890000|2021-02-17 08:01:30|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|5
1613548900000|2021-02-17 08:01:40|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|3
1613548910000|2021-02-17 08:01:50|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|5
1613548920000|2021-02-17 08:02:00|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|2
1613548930000|2021-02-17 08:02:10|2267.2|2266.9|2267.7|2267.4|2267.7|2267.4|2267.2|2266.9|2
1613548940000|2021-02-17 08:02:20|||||||||1
1613548960000|2021-02-17 08:02:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1613548970000|2021-02-17 08:02:50|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|2
1613548980000|2021-02-17 08:03:00|2266.8|2266.5|2266.4|2266.1|2266.8|2266.5|2266.3|2266|9
1613548990000|2021-02-17 08:03:10|2266.3|2266|2265.6|2265.3|2266.3|2266|2265.1|2264.8|31
1613549000000|2021-02-17 08:03:20|2265.5|2265.2|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|12
1613549010000|2021-02-17 08:03:30|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|10
1613549020000|2021-02-17 08:03:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|5
1613549030000|2021-02-17 08:03:50|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|23
1613549040000|2021-02-17 08:04:00|2265|2264.7|2265.6|2265.3|2265.7|2265.4|2265|2264.7|12
1613549050000|2021-02-17 08:04:10|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|13
1613549060000|2021-02-17 08:04:20|2264.8|2264.5|2264.3|2264|2264.8|2264.5|2264.2|2263.9|26
1613549070000|2021-02-17 08:04:30|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|8
1613549080000|2021-02-17 08:04:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|3
1613549090000|2021-02-17 08:04:50|2264.2|2263.9|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|6
1613549100000|2021-02-17 08:05:00|2264|2263.7|2264.4|2264.1|2264.5|2264.2|2264|2263.7|12
1613549110000|2021-02-17 08:05:10|2264.1|2263.8|2263.6|2263.3|2264.4|2264.1|2263.4|2263.1|11
1613549120000|2021-02-17 08:05:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|3
1613549130000|2021-02-17 08:05:30|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|4
1613549140000|2021-02-17 08:05:40|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.1|2262.8|13
1613549150000|2021-02-17 08:05:50|2263.5|2263.2|2262.9|2262.6|2263.5|2263.2|2262.9|2262.6|23
1613549160000|2021-02-17 08:06:00|2262.8|2262.5|2262.3|2262|2262.8|2262.5|2262.1|2261.8|24
1613549170000|2021-02-17 08:06:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262|2261.7|29
1613549180000|2021-02-17 08:06:20|2262.1|2261.8|2261.2|2260.9|2262.1|2261.8|2261.2|2260.9|19
1613549190000|2021-02-17 08:06:30|2261.1|2260.8|2260.1|2259.8|2261.1|2260.8|2260.1|2259.8|21
1613549200000|2021-02-17 08:06:40|2260.3|2260|2261.5|2261.2|2261.5|2261.2|2260.3|2260|13
1613549210000|2021-02-17 08:06:50|2261.3|2261|2262|2261.7|2262|2261.7|2261.3|2261|4
1613549220000|2021-02-17 08:07:00|2262.6|2262.3|2262.1|2261.8|2262.6|2262.3|2262|2261.7|7
1613549230000|2021-02-17 08:07:10|2262.3|2262|2262.8|2262.5|2262.8|2262.5|2262.3|2262|6
1613549240000|2021-02-17 08:07:20|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.6|2262.3|14
1613549250000|2021-02-17 08:07:30|2262.4|2262.1|2262.8|2262.5|2262.8|2262.5|2262.4|2262.1|4
1613549260000|2021-02-17 08:07:40|2263.1|2262.8|2262.4|2262.1|2263.1|2262.8|2262.4|2262.1|26
1613549270000|2021-02-17 08:07:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1613549280000|2021-02-17 08:08:00|2262.7|2262.4|2262.4|2262.1|2262.9|2262.6|2262.4|2262.1|6
1613549290000|2021-02-17 08:08:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1613549300000|2021-02-17 08:08:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1613549310000|2021-02-17 08:08:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|3
1613549320000|2021-02-17 08:08:40|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|3
1613549330000|2021-02-17 08:08:50|2261.4|2261.1|2260.9|2260.6|2261.4|2261.1|2260.4|2260.1|14
1613549340000|2021-02-17 08:09:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|3
1613549350000|2021-02-17 08:09:10|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|2
1613549360000|2021-02-17 08:09:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1613549380000|2021-02-17 08:09:40|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2259.7|2259.4|29
1613549390000|2021-02-17 08:09:50|2260.4|2260.1|2261|2260.7|2261|2260.7|2260.3|2260|6
1613549400000|2021-02-17 08:10:00|2260.8|2260.5|2260.9|2260.6|2261.1|2260.8|2260.4|2260.1|59
1613549410000|2021-02-17 08:10:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|5
1613549420000|2021-02-17 08:10:20|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|5
1613549430000|2021-02-17 08:10:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.1|2261.8|11
1613549440000|2021-02-17 08:10:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|2
1613549450000|2021-02-17 08:10:50|2262.1|2261.8|2262.7|2262.4|2262.7|2262.4|2262.1|2261.8|8
1613549460000|2021-02-17 08:11:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1613549470000|2021-02-17 08:11:10|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|2
1613549480000|2021-02-17 08:11:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1613549490000|2021-02-17 08:11:30|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.3|2262|9
1613549510000|2021-02-17 08:11:50|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|2
1613549520000|2021-02-17 08:12:00|2261.9|2261.6|2261.1|2260.8|2261.9|2261.6|2261|2260.7|15
1613549530000|2021-02-17 08:12:10|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|3
1613549550000|2021-02-17 08:12:30|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|9
1613549560000|2021-02-17 08:12:40|2261.3|2261|2260.6|2260.3|2261.3|2261|2260.6|2260.3|8
1613549570000|2021-02-17 08:12:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|4
1613549580000|2021-02-17 08:13:00|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|46
1613549590000|2021-02-17 08:13:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1613549600000|2021-02-17 08:13:20|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|4
1613549610000|2021-02-17 08:13:30|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|4
1613549620000|2021-02-17 08:13:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1613549630000|2021-02-17 08:13:50|2261.9|2261.6|2262.2|2261.9|2262.6|2262.3|2261.9|2261.6|51
1613549640000|2021-02-17 08:14:00|2262.4|2262.1|2262.8|2262.5|2263.1|2262.8|2262.4|2262.1|36
1613549650000|2021-02-17 08:14:10|2263.2|2262.9|2263.4|2263.1|2263.5|2263.2|2262.9|2262.6|11
1613549660000|2021-02-17 08:14:20|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.1|2262.8|8
1613549670000|2021-02-17 08:14:30|2264|2263.7|2263.6|2263.3|2264|2263.7|2263.6|2263.3|3
1613549680000|2021-02-17 08:14:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1613549690000|2021-02-17 08:14:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1613549700000|2021-02-17 08:15:00|2263.9|2263.6|2263.1|2262.8|2263.9|2263.6|2262.8|2262.5|20
1613549710000|2021-02-17 08:15:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1613549720000|2021-02-17 08:15:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|4
1613549730000|2021-02-17 08:15:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1613549740000|2021-02-17 08:15:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|4
1613549760000|2021-02-17 08:16:00|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|2
1613549790000|2021-02-17 08:16:30|2263.7|2263.4|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|3
1613549800000|2021-02-17 08:16:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1613549820000|2021-02-17 08:17:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1613549830000|2021-02-17 08:17:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|5
1613549840000|2021-02-17 08:17:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1613549850000|2021-02-17 08:17:30|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|9
1613549860000|2021-02-17 08:17:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|4
1613549870000|2021-02-17 08:17:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|9
1613549880000|2021-02-17 08:18:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|3
1613549890000|2021-02-17 08:18:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1613549900000|2021-02-17 08:18:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1613549910000|2021-02-17 08:18:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1613549920000|2021-02-17 08:18:40|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|9
1613549930000|2021-02-17 08:18:50|2263|2262.7|2262.6|2262.3|2263|2262.7|2262.6|2262.3|5
1613549940000|2021-02-17 08:19:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|6
1613549950000|2021-02-17 08:19:10|2262.9|2262.6|2263|2262.7|2263.2|2262.9|2262.6|2262.3|29
1613549960000|2021-02-17 08:19:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1613549970000|2021-02-17 08:19:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|4
1613549980000|2021-02-17 08:19:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1613549990000|2021-02-17 08:19:50|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|17
1613550000000|2021-02-17 08:20:00|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|10
1613550010000|2021-02-17 08:20:10|2262|2261.7|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|43
1613550020000|2021-02-17 08:20:20|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.3|2262|19
1613550030000|2021-02-17 08:20:30|2262.7|2262.4|2262.3|2262|2262.7|2262.4|2262.3|2262|7
1613550040000|2021-02-17 08:20:40|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|8
1613550050000|2021-02-17 08:20:50|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.7|2262.4|4
1613550060000|2021-02-17 08:21:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1613550070000|2021-02-17 08:21:10|2263.2|2262.9|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|2
1613550080000|2021-02-17 08:21:20|2264|2263.7|2264.1|2263.8|2264.3|2264|2264|2263.7|6
1613550090000|2021-02-17 08:21:30|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|3
1613550100000|2021-02-17 08:21:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|5
1613550110000|2021-02-17 08:21:50|||||||||1
1613550120000|2021-02-17 08:22:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|4
1613550140000|2021-02-17 08:22:20|2264.8|2264.5|2264.3|2264|2264.8|2264.5|2264.3|2264|6
1613550150000|2021-02-17 08:22:30|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|4
1613550170000|2021-02-17 08:22:50|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|6
1613550180000|2021-02-17 08:23:00|2264.9|2264.6|2265.2|2264.9|2265.4|2265.1|2264.8|2264.5|23
1613550190000|2021-02-17 08:23:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|7
1613550200000|2021-02-17 08:23:20|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|13
1613550210000|2021-02-17 08:23:30|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|25
1613550220000|2021-02-17 08:23:40|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|38
1613550230000|2021-02-17 08:23:50|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|7
1613550240000|2021-02-17 08:24:00|2265|2264.7|2264.9|2264.6|2265.3|2265|2264.9|2264.6|11
1613550250000|2021-02-17 08:24:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|2
1613550260000|2021-02-17 08:24:20|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|2
1613550270000|2021-02-17 08:24:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|3
1613550280000|2021-02-17 08:24:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|12
1613550290000|2021-02-17 08:24:50|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|26
1613550300000|2021-02-17 08:25:00|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|11
1613550310000|2021-02-17 08:25:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|4
1613550340000|2021-02-17 08:25:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1613550360000|2021-02-17 08:26:00|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|4
1613550370000|2021-02-17 08:26:10|||||||||1
1613550380000|2021-02-17 08:26:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1613550390000|2021-02-17 08:26:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1613550400000|2021-02-17 08:26:40|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|3
1613550410000|2021-02-17 08:26:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1613550440000|2021-02-17 08:27:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1613550450000|2021-02-17 08:27:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.6|2265.3|11
1613550460000|2021-02-17 08:27:40|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|4
1613550480000|2021-02-17 08:28:00|2266.2|2265.9|2266|2265.7|2266.3|2266|2266|2265.7|5
1613550490000|2021-02-17 08:28:10|2266.1|2265.8|2266.4|2266.1|2266.6|2266.3|2266.1|2265.8|13
1613550500000|2021-02-17 08:28:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|8
1613550510000|2021-02-17 08:28:30|2267|2266.7|2266.5|2266.2|2267|2266.7|2266.5|2266.2|5
1613550520000|2021-02-17 08:28:40|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|4
1613550530000|2021-02-17 08:28:50|2266.8|2266.5|2267|2266.7|2267.3|2267|2266.8|2266.5|16
1613550540000|2021-02-17 08:29:00|2266.9|2266.6|2266.3|2266|2266.9|2266.6|2266.3|2266|23
1613550550000|2021-02-17 08:29:10|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2266.3|2266|20
1613550560000|2021-02-17 08:29:20|2266.3|2266|2266.4|2266.1|2266.6|2266.3|2266.3|2266|27
1613550570000|2021-02-17 08:29:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1613550590000|2021-02-17 08:29:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|4
1613550600000|2021-02-17 08:30:00|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|12
1613550610000|2021-02-17 08:30:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1613550620000|2021-02-17 08:30:20|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|26
1613550630000|2021-02-17 08:30:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613550640000|2021-02-17 08:30:40|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2266.3|2266|14
1613550650000|2021-02-17 08:30:50|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|7
1613550680000|2021-02-17 08:31:20|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|3
1613550690000|2021-02-17 08:31:30|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|5
1613550710000|2021-02-17 08:31:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1613550730000|2021-02-17 08:32:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|5
1613550740000|2021-02-17 08:32:20|||||||||4
1613550760000|2021-02-17 08:32:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1613550770000|2021-02-17 08:32:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|4
1613550780000|2021-02-17 08:33:00|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|4
1613550790000|2021-02-17 08:33:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1613550810000|2021-02-17 08:33:30|||||||||3
1613550840000|2021-02-17 08:34:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1613550880000|2021-02-17 08:34:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1613550890000|2021-02-17 08:34:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1613550900000|2021-02-17 08:35:00|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|4
1613550910000|2021-02-17 08:35:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613550920000|2021-02-17 08:35:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1613550940000|2021-02-17 08:35:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1613550960000|2021-02-17 08:36:00|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.8|2266.5|5
1613550970000|2021-02-17 08:36:10|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|2
1613550980000|2021-02-17 08:36:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1613550990000|2021-02-17 08:36:30|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.2|2266.9|5
1613551000000|2021-02-17 08:36:40|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|5
1613551010000|2021-02-17 08:36:50|||||||||2
1613551020000|2021-02-17 08:37:00|2267.8|2267.5|2267.8|2267.5|2268|2267.7|2267.8|2267.5|40
1613551030000|2021-02-17 08:37:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1613551050000|2021-02-17 08:37:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613551060000|2021-02-17 08:37:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1613551070000|2021-02-17 08:37:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1613551090000|2021-02-17 08:38:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|5
1613551110000|2021-02-17 08:38:30|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|2
1613551120000|2021-02-17 08:38:40|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|5
1613551160000|2021-02-17 08:39:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1613551190000|2021-02-17 08:39:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|5
1613551200000|2021-02-17 08:40:00|2267.8|2267.5|2267.8|2267.5|2268|2267.7|2267.7|2267.4|30
1613551210000|2021-02-17 08:40:10|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|2
1613551280000|2021-02-17 08:41:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|2
1613551290000|2021-02-17 08:41:30|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|3
1613551340000|2021-02-17 08:42:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1613551350000|2021-02-17 08:42:30|2268.9|2268.6|2268.3|2268|2268.9|2268.6|2268.3|2268|8
1613551360000|2021-02-17 08:42:40|2269|2268.7|2269|2268.7|2269|2268.7|2268.8|2268.5|23
1613551370000|2021-02-17 08:42:50|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|3
1613551380000|2021-02-17 08:43:00|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|3
1613551390000|2021-02-17 08:43:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1613551410000|2021-02-17 08:43:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1613551420000|2021-02-17 08:43:40|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|5
1613551430000|2021-02-17 08:43:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1613551470000|2021-02-17 08:44:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1613551480000|2021-02-17 08:44:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|8
1613551490000|2021-02-17 08:44:50|||||||||2
1613551500000|2021-02-17 08:45:00|2268.8|2268.5|2268.2|2267.9|2268.8|2268.5|2268.2|2267.9|4
1613551520000|2021-02-17 08:45:20|||||||||5
1613551530000|2021-02-17 08:45:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1613551550000|2021-02-17 08:45:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1613551580000|2021-02-17 08:46:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1613551620000|2021-02-17 08:47:00|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|7
1613551630000|2021-02-17 08:47:10|2268.7|2268.4|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|13
1613551640000|2021-02-17 08:47:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|4
1613551650000|2021-02-17 08:47:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|3
1613551680000|2021-02-17 08:48:00|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|6
1613551700000|2021-02-17 08:48:20|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.3|2268|8
1613551730000|2021-02-17 08:48:50|||||||||1
1613551740000|2021-02-17 08:49:00|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|5
1613551750000|2021-02-17 08:49:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1613551760000|2021-02-17 08:49:20|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|5
1613551770000|2021-02-17 08:49:30|||||||||1
1613551780000|2021-02-17 08:49:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|2
1613551800000|2021-02-17 08:50:00|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|3
1613551810000|2021-02-17 08:50:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1613551820000|2021-02-17 08:50:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1613551870000|2021-02-17 08:51:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1613551880000|2021-02-17 08:51:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1613551900000|2021-02-17 08:51:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|17
1613551910000|2021-02-17 08:51:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|4
1613551920000|2021-02-17 08:52:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|10
1613551950000|2021-02-17 08:52:30|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|2
1613551960000|2021-02-17 08:52:40|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|6
1613551970000|2021-02-17 08:52:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1613551990000|2021-02-17 08:53:10|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|2
1613552010000|2021-02-17 08:53:30|2267.8|2267.5|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|8
1613552020000|2021-02-17 08:53:40|2267.6|2267.3|2267.8|2267.5|2267.9|2267.6|2267.3|2267|9
1613552040000|2021-02-17 08:54:00|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|3
1613552050000|2021-02-17 08:54:10|2268|2267.7|2268.4|2268.1|2268.4|2268.1|2268|2267.7|7
1613552060000|2021-02-17 08:54:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|4
1613552070000|2021-02-17 08:54:30|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|6
1613552080000|2021-02-17 08:54:40|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|9
1613552090000|2021-02-17 08:54:50|2269.2|2268.9|2269.3|2269|2269.3|2269|2269|2268.7|6
1613552100000|2021-02-17 08:55:00|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|5
1613552110000|2021-02-17 08:55:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1613552120000|2021-02-17 08:55:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1613552130000|2021-02-17 08:55:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1613552140000|2021-02-17 08:55:40|2269.2|2268.9|2269.3|2269|2269.3|2269|2269|2268.7|4
1613552150000|2021-02-17 08:55:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1613552160000|2021-02-17 08:56:00|2269.6|2269.3|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|7
1613552180000|2021-02-17 08:56:20|2269.8|2269.5|2270.3|2270|2270.3|2270|2269.8|2269.5|18
1613552190000|2021-02-17 08:56:30|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|8
1613552200000|2021-02-17 08:56:40|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|2
1613552210000|2021-02-17 08:56:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|19
1613552220000|2021-02-17 08:57:00|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|6
1613552230000|2021-02-17 08:57:10|||||||||2
1613552240000|2021-02-17 08:57:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|7
1613552250000|2021-02-17 08:57:30|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|8
1613552260000|2021-02-17 08:57:40|2271|2270.7|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|5
1613552270000|2021-02-17 08:57:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613552280000|2021-02-17 08:58:00|||||||||1
1613552290000|2021-02-17 08:58:10|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|14
1613552300000|2021-02-17 08:58:20|||||||||2
1613552310000|2021-02-17 08:58:30|2270.3|2270|2270|2269.7|2270.3|2270|2270|2269.7|6
1613552330000|2021-02-17 08:58:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1613552350000|2021-02-17 08:59:10|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.4|2269.1|13
1613552360000|2021-02-17 08:59:20|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|3
1613552370000|2021-02-17 08:59:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|3
1613552390000|2021-02-17 08:59:50|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|5
1613552400000|2021-02-17 09:00:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1613552410000|2021-02-17 09:00:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1613552420000|2021-02-17 09:00:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1613552440000|2021-02-17 09:00:40|2269.5|2269.2|2268.9|2268.6|2269.5|2269.2|2268.6|2268.3|71
1613552450000|2021-02-17 09:00:50|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|8
1613552460000|2021-02-17 09:01:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1613552470000|2021-02-17 09:01:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1613552480000|2021-02-17 09:01:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|5
1613552490000|2021-02-17 09:01:30|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|2
1613552520000|2021-02-17 09:02:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1613552530000|2021-02-17 09:02:10|2269.4|2269.1|2269.7|2269.4|2269.8|2269.5|2269.4|2269.1|4
1613552550000|2021-02-17 09:02:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1613552560000|2021-02-17 09:02:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1613552620000|2021-02-17 09:03:40|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|9
1613552660000|2021-02-17 09:04:20|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1613552700000|2021-02-17 09:05:00|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|3
1613552720000|2021-02-17 09:05:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1613552760000|2021-02-17 09:06:00|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|6
1613552770000|2021-02-17 09:06:10|2268|2267.7|2268.5|2268.2|2268.5|2268.2|2268|2267.7|8
1613552810000|2021-02-17 09:06:50|2269|2268.7|2269.1|2268.8|2269.4|2269.1|2269|2268.7|12
1613552820000|2021-02-17 09:07:00|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|5
1613552850000|2021-02-17 09:07:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|3
1613552870000|2021-02-17 09:07:50|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|3
1613552880000|2021-02-17 09:08:00|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1613552900000|2021-02-17 09:08:20|2268.6|2268.3|2268.1|2267.8|2268.6|2268.3|2268.1|2267.8|5
1613552930000|2021-02-17 09:08:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1613552950000|2021-02-17 09:09:10|||||||||2
1613552960000|2021-02-17 09:09:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1613552970000|2021-02-17 09:09:30|||||||||1
1613552980000|2021-02-17 09:09:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1613552990000|2021-02-17 09:09:50|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|9
1613553020000|2021-02-17 09:10:20|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|3
1613553030000|2021-02-17 09:10:30|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.5|2267.2|7
1613553040000|2021-02-17 09:10:40|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|3
1613553050000|2021-02-17 09:10:50|2267.8|2267.5|2267.5|2267.2|2268|2267.7|2267.5|2267.2|10
1613553060000|2021-02-17 09:11:00|2267|2266.7|2266.4|2266.1|2267.1|2266.8|2266.4|2266.1|22
1613553070000|2021-02-17 09:11:10|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|12
1613553080000|2021-02-17 09:11:20|2266.2|2265.9|2266.6|2266.3|2266.8|2266.5|2266.2|2265.9|19
1613553090000|2021-02-17 09:11:30|2266.7|2266.4|2266|2265.7|2266.7|2266.4|2265.7|2265.4|12
1613553100000|2021-02-17 09:11:40|2266.1|2265.8|2266.4|2266.1|2266.5|2266.2|2265.8|2265.5|8
1613553110000|2021-02-17 09:11:50|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|5
1613553120000|2021-02-17 09:12:00|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.4|2266.1|15
1613553130000|2021-02-17 09:12:10|2266.3|2266|2266.3|2266|2266.6|2266.3|2266.3|2266|10
1613553140000|2021-02-17 09:12:20|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|3
1613553150000|2021-02-17 09:12:30|2266.2|2265.9|2266.7|2266.4|2266.7|2266.4|2266.2|2265.9|6
1613553160000|2021-02-17 09:12:40|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|6
1613553170000|2021-02-17 09:12:50|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|3
1613553180000|2021-02-17 09:13:00|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|9
1613553190000|2021-02-17 09:13:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|6
1613553200000|2021-02-17 09:13:20|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|3
1613553210000|2021-02-17 09:13:30|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|3
1613553220000|2021-02-17 09:13:40|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|6
1613553230000|2021-02-17 09:13:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|5
1613553240000|2021-02-17 09:14:00|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|9
1613553250000|2021-02-17 09:14:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1613553260000|2021-02-17 09:14:20|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|7
1613553270000|2021-02-17 09:14:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1613553280000|2021-02-17 09:14:40|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|2
1613553290000|2021-02-17 09:14:50|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|16
1613553300000|2021-02-17 09:15:00|2266.1|2265.8|2265.5|2265.2|2266.1|2265.8|2265.4|2265.1|13
1613553310000|2021-02-17 09:15:10|2265.3|2265|2265.7|2265.4|2265.7|2265.4|2265.3|2265|4
1613553330000|2021-02-17 09:15:30|||||||||2
1613553350000|2021-02-17 09:15:50|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|8
1613553360000|2021-02-17 09:16:00|2264.9|2264.6|2264.6|2264.3|2265|2264.7|2264.6|2264.3|12
1613553370000|2021-02-17 09:16:10|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|2
1613553380000|2021-02-17 09:16:20|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2264.3|2264|15
1613553390000|2021-02-17 09:16:30|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|10
1613553400000|2021-02-17 09:16:40|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|4
1613553420000|2021-02-17 09:17:00|2265.6|2265.3|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|26
1613553430000|2021-02-17 09:17:10|||||||||3
1613553440000|2021-02-17 09:17:20|2265.3|2265|2265.4|2265.1|2265.6|2265.3|2265.3|2265|4
1613553450000|2021-02-17 09:17:30|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|2
1613553470000|2021-02-17 09:17:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|5
1613553480000|2021-02-17 09:18:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|4
1613553490000|2021-02-17 09:18:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1613553500000|2021-02-17 09:18:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1613553510000|2021-02-17 09:18:30|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|3
1613553520000|2021-02-17 09:18:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1613553530000|2021-02-17 09:18:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1613553540000|2021-02-17 09:19:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|6
1613553550000|2021-02-17 09:19:10|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|8
1613553560000|2021-02-17 09:19:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1613553570000|2021-02-17 09:19:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|8
1613553580000|2021-02-17 09:19:40|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|2
1613553590000|2021-02-17 09:19:50|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.6|2265.3|5
1613553600000|2021-02-17 09:20:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1613553620000|2021-02-17 09:20:20|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|5
1613553630000|2021-02-17 09:20:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1613553640000|2021-02-17 09:20:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1613553650000|2021-02-17 09:20:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1613553660000|2021-02-17 09:21:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1613553670000|2021-02-17 09:21:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1613553680000|2021-02-17 09:21:20|||||||||1
1613553710000|2021-02-17 09:21:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1613553740000|2021-02-17 09:22:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|7
1613553750000|2021-02-17 09:22:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|2
1613553760000|2021-02-17 09:22:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1613553780000|2021-02-17 09:23:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|4
1613553800000|2021-02-17 09:23:20|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|4
1613553810000|2021-02-17 09:23:30|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|7
1613553820000|2021-02-17 09:23:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1613553860000|2021-02-17 09:24:20|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|10
1613553870000|2021-02-17 09:24:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|8
1613553880000|2021-02-17 09:24:40|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|8
1613553890000|2021-02-17 09:24:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1613553910000|2021-02-17 09:25:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1613553940000|2021-02-17 09:25:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1613553950000|2021-02-17 09:25:50|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|8
1613553960000|2021-02-17 09:26:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1613553980000|2021-02-17 09:26:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1613553990000|2021-02-17 09:26:30|||||||||5
1613554000000|2021-02-17 09:26:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|10
1613554020000|2021-02-17 09:27:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|4
1613554050000|2021-02-17 09:27:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1613554060000|2021-02-17 09:27:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|4
1613554090000|2021-02-17 09:28:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1613554110000|2021-02-17 09:28:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1613554120000|2021-02-17 09:28:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|2
1613554130000|2021-02-17 09:28:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1613554170000|2021-02-17 09:29:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1613554180000|2021-02-17 09:29:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1613554200000|2021-02-17 09:30:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1613554220000|2021-02-17 09:30:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1613554230000|2021-02-17 09:30:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613554240000|2021-02-17 09:30:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.3|2267|11
1613554250000|2021-02-17 09:30:50|||||||||1
1613554260000|2021-02-17 09:31:00|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|2
1613554270000|2021-02-17 09:31:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|4
1613554280000|2021-02-17 09:31:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1613554290000|2021-02-17 09:31:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613554300000|2021-02-17 09:31:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|3
1613554310000|2021-02-17 09:31:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1613554320000|2021-02-17 09:32:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1613554330000|2021-02-17 09:32:10|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|5
1613554350000|2021-02-17 09:32:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1613554360000|2021-02-17 09:32:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1613554380000|2021-02-17 09:33:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1613554390000|2021-02-17 09:33:10|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2267|2266.7|8
1613554400000|2021-02-17 09:33:20|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|18
1613554410000|2021-02-17 09:33:30|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|4
1613554430000|2021-02-17 09:33:50|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2266|2265.7|8
1613554440000|2021-02-17 09:34:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|26
1613554480000|2021-02-17 09:34:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1613554500000|2021-02-17 09:35:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613554550000|2021-02-17 09:35:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1613554560000|2021-02-17 09:36:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|4
1613554570000|2021-02-17 09:36:10|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|6
1613554600000|2021-02-17 09:36:40|2265.1|2264.8|2264.5|2264.2|2265.1|2264.8|2264.5|2264.2|7
1613554610000|2021-02-17 09:36:50|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|8
1613554620000|2021-02-17 09:37:00|2264.8|2264.5|2264.2|2263.9|2264.9|2264.6|2264.2|2263.9|6
1613554630000|2021-02-17 09:37:10|2263.8|2263.5|2263.6|2263.3|2264.1|2263.8|2263.5|2263.2|13
1613554640000|2021-02-17 09:37:20|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1613554650000|2021-02-17 09:37:30|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|3
1613554660000|2021-02-17 09:37:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|7
1613554670000|2021-02-17 09:37:50|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|3
1613554680000|2021-02-17 09:38:00|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.4|2264.1|34
1613554720000|2021-02-17 09:38:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1613554740000|2021-02-17 09:39:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1613554750000|2021-02-17 09:39:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1613554760000|2021-02-17 09:39:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|3
1613554770000|2021-02-17 09:39:30|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|9
1613554780000|2021-02-17 09:39:40|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|13
1613554810000|2021-02-17 09:40:10|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|2
1613554830000|2021-02-17 09:40:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1613554840000|2021-02-17 09:40:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|3
1613554850000|2021-02-17 09:40:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1613554860000|2021-02-17 09:41:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|3
1613554870000|2021-02-17 09:41:10|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|4
1613554900000|2021-02-17 09:41:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1613554910000|2021-02-17 09:41:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1613554920000|2021-02-17 09:42:00|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|3
1613554940000|2021-02-17 09:42:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|9
1613554950000|2021-02-17 09:42:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|3
1613554960000|2021-02-17 09:42:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|3
1613554970000|2021-02-17 09:42:50|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|9
1613554980000|2021-02-17 09:43:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1613554990000|2021-02-17 09:43:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|10
1613555000000|2021-02-17 09:43:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|9
1613555010000|2021-02-17 09:43:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1613555050000|2021-02-17 09:44:10|||||||||2
1613555070000|2021-02-17 09:44:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1613555080000|2021-02-17 09:44:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1613555100000|2021-02-17 09:45:00|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|4
1613555120000|2021-02-17 09:45:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1613555140000|2021-02-17 09:45:40|||||||||1
1613555150000|2021-02-17 09:45:50|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|5
1613555160000|2021-02-17 09:46:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1613555180000|2021-02-17 09:46:20|2264.8|2264.5|2265.3|2265|2265.3|2265|2264.8|2264.5|34
1613555190000|2021-02-17 09:46:30|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.3|2265|6
1613555200000|2021-02-17 09:46:40|||||||||2
1613555210000|2021-02-17 09:46:50|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|20
1613555220000|2021-02-17 09:47:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|6
1613555230000|2021-02-17 09:47:10|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|3
1613555240000|2021-02-17 09:47:20|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.7|2264.4|9
1613555270000|2021-02-17 09:47:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1613555300000|2021-02-17 09:48:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1613555310000|2021-02-17 09:48:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1613555330000|2021-02-17 09:48:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1613555340000|2021-02-17 09:49:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|2
1613555350000|2021-02-17 09:49:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1613555360000|2021-02-17 09:49:20|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|3
1613555370000|2021-02-17 09:49:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|4
1613555380000|2021-02-17 09:49:40|||||||||1
1613555390000|2021-02-17 09:49:50|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|2
1613555400000|2021-02-17 09:50:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1613555420000|2021-02-17 09:50:20|2265.3|2265|2265.7|2265.4|2265.7|2265.4|2265.3|2265|4
1613555460000|2021-02-17 09:51:00|2265.9|2265.6|2266.4|2266.1|2266.4|2266.1|2265.9|2265.6|3
1613555500000|2021-02-17 09:51:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|4
1613555510000|2021-02-17 09:51:50|||||||||2
1613555530000|2021-02-17 09:52:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1613555540000|2021-02-17 09:52:20|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|4
1613555550000|2021-02-17 09:52:30|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|3
1613555560000|2021-02-17 09:52:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1613555590000|2021-02-17 09:53:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1613555630000|2021-02-17 09:53:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1613555640000|2021-02-17 09:54:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1613555680000|2021-02-17 09:54:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1613555700000|2021-02-17 09:55:00|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|2
1613555740000|2021-02-17 09:55:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1613555750000|2021-02-17 09:55:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1613555760000|2021-02-17 09:56:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1613555770000|2021-02-17 09:56:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1613555820000|2021-02-17 09:57:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613555830000|2021-02-17 09:57:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1613555840000|2021-02-17 09:57:20|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|3
1613555870000|2021-02-17 09:57:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|3
1613555930000|2021-02-17 09:58:50|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|4
1613555940000|2021-02-17 09:59:00|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|4
1613555950000|2021-02-17 09:59:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|2
1613555990000|2021-02-17 09:59:50|2266.6|2266.3|2266|2265.7|2266.6|2266.3|2266|2265.7|16
1613556000000|2021-02-17 10:00:00|2266.3|2266|2266.2|2265.9|2266.3|2266|2266|2265.7|25
1613556020000|2021-02-17 10:00:20|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|15
1613556030000|2021-02-17 10:00:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|6
1613556040000|2021-02-17 10:00:40|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.3|2265|13
1613556050000|2021-02-17 10:00:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1613556060000|2021-02-17 10:01:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1613556070000|2021-02-17 10:01:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|3
1613556090000|2021-02-17 10:01:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1613556110000|2021-02-17 10:01:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|24
1613556120000|2021-02-17 10:02:00|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|6
1613556150000|2021-02-17 10:02:30|||||||||1
1613556170000|2021-02-17 10:02:50|||||||||4
1613556190000|2021-02-17 10:03:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1613556200000|2021-02-17 10:03:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|13
1613556220000|2021-02-17 10:03:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1613556230000|2021-02-17 10:03:50|||||||||1
1613556240000|2021-02-17 10:04:00|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|7
1613556260000|2021-02-17 10:04:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|4
1613556280000|2021-02-17 10:04:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1613556290000|2021-02-17 10:04:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1613556300000|2021-02-17 10:05:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1613556330000|2021-02-17 10:05:30|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|19
1613556340000|2021-02-17 10:05:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|4
1613556360000|2021-02-17 10:06:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|4
1613556370000|2021-02-17 10:06:10|2265.6|2265.3|2265.3|2265|2265.7|2265.4|2265.3|2265|22
1613556380000|2021-02-17 10:06:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|6
1613556390000|2021-02-17 10:06:30|||||||||3
1613556400000|2021-02-17 10:06:40|||||||||1
1613556410000|2021-02-17 10:06:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1613556420000|2021-02-17 10:07:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1613556430000|2021-02-17 10:07:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1613556460000|2021-02-17 10:07:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|7
1613556510000|2021-02-17 10:08:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.3|2265|13
1613556520000|2021-02-17 10:08:40|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.6|2265.3|8
1613556540000|2021-02-17 10:09:00|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|5
1613556550000|2021-02-17 10:09:10|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.1|2265.8|9
1613556560000|2021-02-17 10:09:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|10
1613556570000|2021-02-17 10:09:30|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|9
1613556580000|2021-02-17 10:09:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|3
1613556600000|2021-02-17 10:10:00|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|11
1613556610000|2021-02-17 10:10:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|15
1613556620000|2021-02-17 10:10:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|38
1613556630000|2021-02-17 10:10:30|||||||||16
1613556640000|2021-02-17 10:10:40|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.3|2266|42
1613556650000|2021-02-17 10:10:50|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|16
1613556660000|2021-02-17 10:11:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2
1613556670000|2021-02-17 10:11:10|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|6
1613556680000|2021-02-17 10:11:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1613556690000|2021-02-17 10:11:30|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|6
1613556710000|2021-02-17 10:11:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1613556750000|2021-02-17 10:12:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1613556760000|2021-02-17 10:12:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|3
1613556790000|2021-02-17 10:13:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1613556820000|2021-02-17 10:13:40|2266.2|2265.9|2266|2265.7|2266.3|2266|2266|2265.7|3
1613556830000|2021-02-17 10:13:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|3
1613556860000|2021-02-17 10:14:20|2266.1|2265.8|2266.4|2266.1|2266.6|2266.3|2266.1|2265.8|5
1613556870000|2021-02-17 10:14:30|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.3|2266|2
1613556890000|2021-02-17 10:14:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|5
1613556900000|2021-02-17 10:15:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1613556920000|2021-02-17 10:15:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2
1613556930000|2021-02-17 10:15:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1613556950000|2021-02-17 10:15:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1613556960000|2021-02-17 10:16:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1613556980000|2021-02-17 10:16:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1613556990000|2021-02-17 10:16:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1613557000000|2021-02-17 10:16:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|3
1613557010000|2021-02-17 10:16:50|||||||||2
1613557020000|2021-02-17 10:17:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|3
1613557030000|2021-02-17 10:17:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1613557040000|2021-02-17 10:17:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1613557050000|2021-02-17 10:17:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1613557060000|2021-02-17 10:17:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|10
1613557070000|2021-02-17 10:17:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1613557080000|2021-02-17 10:18:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1613557090000|2021-02-17 10:18:10|2265.1|2264.8|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|9
1613557100000|2021-02-17 10:18:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1613557110000|2021-02-17 10:18:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|5
1613557120000|2021-02-17 10:18:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|5
1613557130000|2021-02-17 10:18:50|||||||||1
1613557150000|2021-02-17 10:19:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1613557160000|2021-02-17 10:19:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|4
1613557180000|2021-02-17 10:19:40|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2264.9|2264.6|10
1613557190000|2021-02-17 10:19:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|3
1613557200000|2021-02-17 10:20:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1613557210000|2021-02-17 10:20:10|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|2
1613557220000|2021-02-17 10:20:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1613557240000|2021-02-17 10:20:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|4
1613557250000|2021-02-17 10:20:50|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|7
1613557260000|2021-02-17 10:21:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|15
1613557270000|2021-02-17 10:21:10|||||||||3
1613557280000|2021-02-17 10:21:20|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|5
1613557290000|2021-02-17 10:21:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1613557300000|2021-02-17 10:21:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|3
1613557310000|2021-02-17 10:21:50|2265.2|2264.9|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|5
1613557320000|2021-02-17 10:22:00|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|4
1613557330000|2021-02-17 10:22:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|3
1613557350000|2021-02-17 10:22:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1613557360000|2021-02-17 10:22:40|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|3
1613557370000|2021-02-17 10:22:50|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|10
1613557380000|2021-02-17 10:23:00|2264.7|2264.4|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|15
1613557390000|2021-02-17 10:23:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1613557410000|2021-02-17 10:23:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1613557420000|2021-02-17 10:23:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|2
1613557430000|2021-02-17 10:23:50|2265.4|2265.1|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|13
1613557440000|2021-02-17 10:24:00|||||||||1
1613557450000|2021-02-17 10:24:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1613557460000|2021-02-17 10:24:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1613557470000|2021-02-17 10:24:30|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|4
1613557480000|2021-02-17 10:24:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1613557490000|2021-02-17 10:24:50|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|28
1613557500000|2021-02-17 10:25:00|2265.9|2265.6|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|9
1613557510000|2021-02-17 10:25:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|3
1613557520000|2021-02-17 10:25:20|||||||||1
1613557530000|2021-02-17 10:25:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1613557550000|2021-02-17 10:25:50|||||||||1
1613557560000|2021-02-17 10:26:00|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|3
1613557570000|2021-02-17 10:26:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1613557580000|2021-02-17 10:26:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1613557590000|2021-02-17 10:26:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1613557600000|2021-02-17 10:26:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1613557610000|2021-02-17 10:26:50|||||||||1
1613557620000|2021-02-17 10:27:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1613557630000|2021-02-17 10:27:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|3
1613557640000|2021-02-17 10:27:20|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|4
1613557660000|2021-02-17 10:27:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1613557670000|2021-02-17 10:27:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1613557680000|2021-02-17 10:28:00|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|2
1613557690000|2021-02-17 10:28:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1613557700000|2021-02-17 10:28:20|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|6
1613557710000|2021-02-17 10:28:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|20
1613557720000|2021-02-17 10:28:40|2266|2265.7|2266.3|2266|2266.3|2266|2265.9|2265.6|8
1613557730000|2021-02-17 10:28:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|9
1613557740000|2021-02-17 10:29:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|2
1613557750000|2021-02-17 10:29:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1613557760000|2021-02-17 10:29:20|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|4
1613557770000|2021-02-17 10:29:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1613557780000|2021-02-17 10:29:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1613557790000|2021-02-17 10:29:50|||||||||1
1613557800000|2021-02-17 10:30:00|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.7|2265.4|22
1613557810000|2021-02-17 10:30:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1613557820000|2021-02-17 10:30:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1613557840000|2021-02-17 10:30:40|2266.6|2266.3|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|8
1613557850000|2021-02-17 10:30:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1613557860000|2021-02-17 10:31:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1613557870000|2021-02-17 10:31:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|3
1613557890000|2021-02-17 10:31:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1613557900000|2021-02-17 10:31:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1613557910000|2021-02-17 10:31:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1613557920000|2021-02-17 10:32:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1613557930000|2021-02-17 10:32:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|4
1613557950000|2021-02-17 10:32:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|2
1613557960000|2021-02-17 10:32:40|||||||||1
1613557970000|2021-02-17 10:32:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|3
1613557980000|2021-02-17 10:33:00|2266.1|2265.8|2266|2265.7|2266.3|2266|2266|2265.7|10
1613557990000|2021-02-17 10:33:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|8
1613558000000|2021-02-17 10:33:20|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|6
1613558010000|2021-02-17 10:33:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|5
1613558020000|2021-02-17 10:33:40|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|3
1613558040000|2021-02-17 10:34:00|||||||||1
1613558050000|2021-02-17 10:34:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1613558070000|2021-02-17 10:34:30|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|8
1613558080000|2021-02-17 10:34:40|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|15
1613558090000|2021-02-17 10:34:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1613558100000|2021-02-17 10:35:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|2
1613558110000|2021-02-17 10:35:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1613558120000|2021-02-17 10:35:20|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|12
1613558130000|2021-02-17 10:35:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|4
1613558140000|2021-02-17 10:35:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|7
1613558150000|2021-02-17 10:35:50|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|3
1613558160000|2021-02-17 10:36:00|2265.4|2265.1|2266|2265.7|2266|2265.7|2265.4|2265.1|2
1613558170000|2021-02-17 10:36:10|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|2
1613558180000|2021-02-17 10:36:20|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|2
1613558190000|2021-02-17 10:36:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1613558200000|2021-02-17 10:36:40|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2266.1|2265.8|4
1613558210000|2021-02-17 10:36:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1613558220000|2021-02-17 10:37:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|4
1613558230000|2021-02-17 10:37:10|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|3
1613558240000|2021-02-17 10:37:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1613558250000|2021-02-17 10:37:30|||||||||2
1613558260000|2021-02-17 10:37:40|2265.1|2264.8|2265.7|2265.4|2265.7|2265.4|2265.1|2264.8|10
1613558270000|2021-02-17 10:37:50|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|5
1613558280000|2021-02-17 10:38:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|12
1613558290000|2021-02-17 10:38:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1613558300000|2021-02-17 10:38:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1613558320000|2021-02-17 10:38:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1613558330000|2021-02-17 10:38:50|||||||||1
1613558340000|2021-02-17 10:39:00|||||||||1
1613558350000|2021-02-17 10:39:10|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|3
1613558360000|2021-02-17 10:39:20|||||||||3
1613558370000|2021-02-17 10:39:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1613558380000|2021-02-17 10:39:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1613558390000|2021-02-17 10:39:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|10
1613558400000|2021-02-17 10:40:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|11
1613558410000|2021-02-17 10:40:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|5
1613558420000|2021-02-17 10:40:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1613558440000|2021-02-17 10:40:40|||||||||1
1613558450000|2021-02-17 10:40:50|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|2
1613558470000|2021-02-17 10:41:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1613558490000|2021-02-17 10:41:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1613558500000|2021-02-17 10:41:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1613558520000|2021-02-17 10:42:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1613558530000|2021-02-17 10:42:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|3
1613558540000|2021-02-17 10:42:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1613558550000|2021-02-17 10:42:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1613558560000|2021-02-17 10:42:40|||||||||1
1613558580000|2021-02-17 10:43:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1613558590000|2021-02-17 10:43:10|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|12
1613558610000|2021-02-17 10:43:30|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|2
1613558620000|2021-02-17 10:43:40|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|2
1613558640000|2021-02-17 10:44:00|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|5
1613558650000|2021-02-17 10:44:10|||||||||1
1613558660000|2021-02-17 10:44:20|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|4
1613558670000|2021-02-17 10:44:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1613558680000|2021-02-17 10:44:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|4
1613558690000|2021-02-17 10:44:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|4
1613558700000|2021-02-17 10:45:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1613558720000|2021-02-17 10:45:20|||||||||1
1613558730000|2021-02-17 10:45:30|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|2
1613558740000|2021-02-17 10:45:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1613558750000|2021-02-17 10:45:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|7
1613558760000|2021-02-17 10:46:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1613558770000|2021-02-17 10:46:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1613558780000|2021-02-17 10:46:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1613558790000|2021-02-17 10:46:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1613558810000|2021-02-17 10:46:50|||||||||1
1613558820000|2021-02-17 10:47:00|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|9
1613558840000|2021-02-17 10:47:20|||||||||1
1613558850000|2021-02-17 10:47:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1613558870000|2021-02-17 10:47:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1613558880000|2021-02-17 10:48:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1613558890000|2021-02-17 10:48:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1613558900000|2021-02-17 10:48:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1613558910000|2021-02-17 10:48:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1613558920000|2021-02-17 10:48:40|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|2
1613558930000|2021-02-17 10:48:50|2265.5|2265.2|2265|2264.7|2265.5|2265.2|2265|2264.7|14
1613558940000|2021-02-17 10:49:00|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.7|2264.4|15
1613558950000|2021-02-17 10:49:10|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|2
1613558960000|2021-02-17 10:49:20|||||||||1
1613558980000|2021-02-17 10:49:40|2265|2264.7|2264.5|2264.2|2265|2264.7|2264.5|2264.2|4
1613558990000|2021-02-17 10:49:50|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|2
1613559010000|2021-02-17 10:50:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1613559020000|2021-02-17 10:50:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|4
1613559040000|2021-02-17 10:50:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1613559050000|2021-02-17 10:50:50|||||||||1
1613559060000|2021-02-17 10:51:00|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|2
1613559070000|2021-02-17 10:51:10|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|2
1613559080000|2021-02-17 10:51:20|||||||||1
1613559090000|2021-02-17 10:51:30|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.9|2264.6|2
1613559100000|2021-02-17 10:51:40|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|2
1613559110000|2021-02-17 10:51:50|||||||||1
1613559120000|2021-02-17 10:52:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1613559130000|2021-02-17 10:52:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1613559150000|2021-02-17 10:52:30|2264.5|2264.2|2264.7|2264.4|2264.9|2264.6|2264.5|2264.2|5
1613559160000|2021-02-17 10:52:40|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|2
1613559170000|2021-02-17 10:52:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|2
1613559180000|2021-02-17 10:53:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1613559190000|2021-02-17 10:53:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1613559210000|2021-02-17 10:53:30|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|2
1613559220000|2021-02-17 10:53:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1613559230000|2021-02-17 10:53:50|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|3
1613559240000|2021-02-17 10:54:00|2264.8|2264.5|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|4
1613559250000|2021-02-17 10:54:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1613559260000|2021-02-17 10:54:20|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|7
1613559270000|2021-02-17 10:54:30|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|7
1613559280000|2021-02-17 10:54:40|||||||||1
1613559290000|2021-02-17 10:54:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1613559300000|2021-02-17 10:55:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|8
1613559320000|2021-02-17 10:55:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1613559330000|2021-02-17 10:55:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1613559350000|2021-02-17 10:55:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1613559360000|2021-02-17 10:56:00|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|3
1613559370000|2021-02-17 10:56:10|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1613559380000|2021-02-17 10:56:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1613559390000|2021-02-17 10:56:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1613559400000|2021-02-17 10:56:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1613559410000|2021-02-17 10:56:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|3
1613559420000|2021-02-17 10:57:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|14
1613559430000|2021-02-17 10:57:10|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|3
1613559440000|2021-02-17 10:57:20|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|2
1613559450000|2021-02-17 10:57:30|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|3
1613559470000|2021-02-17 10:57:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|5
1613559490000|2021-02-17 10:58:10|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|2
1613559500000|2021-02-17 10:58:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1613559520000|2021-02-17 10:58:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1613559530000|2021-02-17 10:58:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1613559540000|2021-02-17 10:59:00|||||||||1
1613559550000|2021-02-17 10:59:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|5
1613559560000|2021-02-17 10:59:20|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|2
1613559580000|2021-02-17 10:59:40|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|5
1613559590000|2021-02-17 10:59:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1613559610000|2021-02-17 11:00:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1613559620000|2021-02-17 11:00:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1613559630000|2021-02-17 11:00:30|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|2
1613559640000|2021-02-17 11:00:40|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|7
1613559650000|2021-02-17 11:00:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1613559660000|2021-02-17 11:01:00|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1613559670000|2021-02-17 11:01:10|2263.7|2263.4|2263.6|2263.3|2264|2263.7|2263.6|2263.3|4
1613559690000|2021-02-17 11:01:30|2263.4|2263.1|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|3
1613559700000|2021-02-17 11:01:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|2
1613559720000|2021-02-17 11:02:00|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|2
1613559730000|2021-02-17 11:02:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1613559750000|2021-02-17 11:02:30|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|3
1613559760000|2021-02-17 11:02:40|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|5
1613559770000|2021-02-17 11:02:50|2264|2263.7|2263.5|2263.2|2264|2263.7|2263.5|2263.2|9
1613559780000|2021-02-17 11:03:00|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|3
1613559790000|2021-02-17 11:03:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1613559800000|2021-02-17 11:03:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1613559810000|2021-02-17 11:03:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|3
1613559830000|2021-02-17 11:03:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1613559840000|2021-02-17 11:04:00|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|4
1613559850000|2021-02-17 11:04:10|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.9|2264.6|2
1613559870000|2021-02-17 11:04:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1613559880000|2021-02-17 11:04:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|7
1613559890000|2021-02-17 11:04:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1613559900000|2021-02-17 11:05:00|2264.1|2263.8|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|9
1613559920000|2021-02-17 11:05:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1613559930000|2021-02-17 11:05:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1613559940000|2021-02-17 11:05:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1613559950000|2021-02-17 11:05:50|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|3
1613559960000|2021-02-17 11:06:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1613559970000|2021-02-17 11:06:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1613559980000|2021-02-17 11:06:20|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|2
1613559990000|2021-02-17 11:06:30|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|3
1613560010000|2021-02-17 11:06:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|4
1613560020000|2021-02-17 11:07:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1613560040000|2021-02-17 11:07:20|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|9
1613560050000|2021-02-17 11:07:30|2263.7|2263.4|2263.3|2263|2263.7|2263.4|2263.3|2263|5
1613560060000|2021-02-17 11:07:40|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|5
1613560070000|2021-02-17 11:07:50|2263.6|2263.3|2262.9|2262.6|2263.6|2263.3|2262.9|2262.6|14
1613560080000|2021-02-17 11:08:00|2263.2|2262.9|2263|2262.7|2263.3|2263|2263|2262.7|3
1613560090000|2021-02-17 11:08:10|2262.7|2262.4|2262.3|2262|2262.8|2262.5|2262.3|2262|19
1613560100000|2021-02-17 11:08:20|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.1|2261.8|14
1613560110000|2021-02-17 11:08:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1613560120000|2021-02-17 11:08:40|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|2
1613560130000|2021-02-17 11:08:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1613560140000|2021-02-17 11:09:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|3
1613560150000|2021-02-17 11:09:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1613560160000|2021-02-17 11:09:20|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|2
1613560170000|2021-02-17 11:09:30|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|8
1613560180000|2021-02-17 11:09:40|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|3
1613560190000|2021-02-17 11:09:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1613560200000|2021-02-17 11:10:00|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|2
1613560210000|2021-02-17 11:10:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|6
1613560220000|2021-02-17 11:10:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|5
1613560230000|2021-02-17 11:10:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|2
1613560240000|2021-02-17 11:10:40|2264.4|2264.1|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|5
1613560250000|2021-02-17 11:10:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|4
1613560260000|2021-02-17 11:11:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1613560270000|2021-02-17 11:11:10|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|2
1613560290000|2021-02-17 11:11:30|2263.8|2263.5|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|2
1613560300000|2021-02-17 11:11:40|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.9|2263.6|3
1613560310000|2021-02-17 11:11:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1613560320000|2021-02-17 11:12:00|2264.4|2264.1|2264.2|2263.9|2264.8|2264.5|2264.2|2263.9|9
1613560330000|2021-02-17 11:12:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1613560350000|2021-02-17 11:12:30|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|3
1613560360000|2021-02-17 11:12:40|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|4
1613560370000|2021-02-17 11:12:50|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2265|2264.7|5
1613560380000|2021-02-17 11:13:00|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1613560390000|2021-02-17 11:13:10|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|2
1613560400000|2021-02-17 11:13:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1613560410000|2021-02-17 11:13:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1613560420000|2021-02-17 11:13:40|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|2
1613560430000|2021-02-17 11:13:50|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.2|2263.9|4
1613560440000|2021-02-17 11:14:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|7
1613560470000|2021-02-17 11:14:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1613560490000|2021-02-17 11:14:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1613560510000|2021-02-17 11:15:10|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|3
1613560520000|2021-02-17 11:15:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1613560550000|2021-02-17 11:15:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|17
1613560580000|2021-02-17 11:16:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|2
1613560600000|2021-02-17 11:16:40|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|2
1613560620000|2021-02-17 11:17:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|12
1613560630000|2021-02-17 11:17:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1613560640000|2021-02-17 11:17:20|2264.2|2263.9|2264|2263.7|2264.3|2264|2264|2263.7|34
1613560650000|2021-02-17 11:17:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1613560680000|2021-02-17 11:18:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1613560700000|2021-02-17 11:18:20|2264.8|2264.5|2263.9|2263.6|2264.9|2264.6|2263.9|2263.6|21
1613560710000|2021-02-17 11:18:30|2263.7|2263.4|2263.7|2263.4|2264|2263.7|2263.7|2263.4|6
1613560730000|2021-02-17 11:18:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1613560740000|2021-02-17 11:19:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|5
1613560760000|2021-02-17 11:19:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1613560780000|2021-02-17 11:19:40|||||||||1
1613560790000|2021-02-17 11:19:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1613560800000|2021-02-17 11:20:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|3
1613560810000|2021-02-17 11:20:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1613560820000|2021-02-17 11:20:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1613560850000|2021-02-17 11:20:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|4
1613560870000|2021-02-17 11:21:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|6
1613560880000|2021-02-17 11:21:20|||||||||1
1613560900000|2021-02-17 11:21:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1613560920000|2021-02-17 11:22:00|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|4
1613560930000|2021-02-17 11:22:10|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|7
1613560940000|2021-02-17 11:22:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1613560960000|2021-02-17 11:22:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1613560970000|2021-02-17 11:22:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1613560990000|2021-02-17 11:23:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1613561000000|2021-02-17 11:23:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|4
1613561010000|2021-02-17 11:23:30|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|7
1613561020000|2021-02-17 11:23:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|33
1613561040000|2021-02-17 11:24:00|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|28
1613561060000|2021-02-17 11:24:20|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|31
1613561070000|2021-02-17 11:24:30|2264.8|2264.5|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|10
1613561080000|2021-02-17 11:24:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1613561090000|2021-02-17 11:24:50|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|4
1613561100000|2021-02-17 11:25:00|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|6
1613561120000|2021-02-17 11:25:20|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|13
1613561140000|2021-02-17 11:25:40|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.5|2265.2|12
1613561150000|2021-02-17 11:25:50|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|6
1613561170000|2021-02-17 11:26:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2
1613561180000|2021-02-17 11:26:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|3
1613561210000|2021-02-17 11:26:50|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|3
1613561230000|2021-02-17 11:27:10|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|2
1613561250000|2021-02-17 11:27:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1613561260000|2021-02-17 11:27:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1613561270000|2021-02-17 11:27:50|2266.1|2265.8|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|3
1613561280000|2021-02-17 11:28:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|4
1613561290000|2021-02-17 11:28:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|6
1613561300000|2021-02-17 11:28:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|4
1613561310000|2021-02-17 11:28:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1613561340000|2021-02-17 11:29:00|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|3
1613561370000|2021-02-17 11:29:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1613561380000|2021-02-17 11:29:40|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|15
1613561390000|2021-02-17 11:29:50|2267.5|2267.2|2267.6|2267.3|2267.8|2267.5|2267.3|2267|34
1613561400000|2021-02-17 11:30:00|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|11
1613561410000|2021-02-17 11:30:10|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|4
1613561420000|2021-02-17 11:30:20|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|15
1613561430000|2021-02-17 11:30:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1613561450000|2021-02-17 11:30:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1613561460000|2021-02-17 11:31:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|5
1613561480000|2021-02-17 11:31:20|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|6
1613561490000|2021-02-17 11:31:30|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|7
1613561500000|2021-02-17 11:31:40|||||||||2
1613561530000|2021-02-17 11:32:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1613561540000|2021-02-17 11:32:20|2267.7|2267.4|2267.9|2267.6|2268|2267.7|2267.7|2267.4|24
1613561550000|2021-02-17 11:32:30|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|55
1613561560000|2021-02-17 11:32:40|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|11
1613561570000|2021-02-17 11:32:50|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|2
1613561580000|2021-02-17 11:33:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1613561590000|2021-02-17 11:33:10|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|4
1613561600000|2021-02-17 11:33:20|||||||||1
1613561610000|2021-02-17 11:33:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1613561620000|2021-02-17 11:33:40|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|3
1613561650000|2021-02-17 11:34:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1613561680000|2021-02-17 11:34:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1613561740000|2021-02-17 11:35:40|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|5
1613561750000|2021-02-17 11:35:50|||||||||2
1613561770000|2021-02-17 11:36:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1613561790000|2021-02-17 11:36:30|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|8
1613561810000|2021-02-17 11:36:50|||||||||1
1613561820000|2021-02-17 11:37:00|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|2
1613561830000|2021-02-17 11:37:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|9
1613561860000|2021-02-17 11:37:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|2
1613561880000|2021-02-17 11:38:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1613561920000|2021-02-17 11:38:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1613561930000|2021-02-17 11:38:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|9
1613561940000|2021-02-17 11:39:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1613561950000|2021-02-17 11:39:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1613561960000|2021-02-17 11:39:20|||||||||2
1613561980000|2021-02-17 11:39:40|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|4
1613561990000|2021-02-17 11:39:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1613562000000|2021-02-17 11:40:00|||||||||2
1613562020000|2021-02-17 11:40:20|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|2
1613562030000|2021-02-17 11:40:30|||||||||1
1613562050000|2021-02-17 11:40:50|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|7
1613562060000|2021-02-17 11:41:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|6
1613562070000|2021-02-17 11:41:10|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.8|2267.5|20
1613562080000|2021-02-17 11:41:20|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|9
1613562090000|2021-02-17 11:41:30|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|2
1613562120000|2021-02-17 11:42:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|3
1613562130000|2021-02-17 11:42:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|2
1613562140000|2021-02-17 11:42:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1613562150000|2021-02-17 11:42:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1613562180000|2021-02-17 11:43:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1613562210000|2021-02-17 11:43:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1613562230000|2021-02-17 11:43:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1613562240000|2021-02-17 11:44:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613562280000|2021-02-17 11:44:40|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|9
1613562290000|2021-02-17 11:44:50|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|3
1613562300000|2021-02-17 11:45:00|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|2
1613562310000|2021-02-17 11:45:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1613562320000|2021-02-17 11:45:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613562330000|2021-02-17 11:45:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1613562350000|2021-02-17 11:45:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1613562360000|2021-02-17 11:46:00|||||||||1
1613562390000|2021-02-17 11:46:30|||||||||1
1613562400000|2021-02-17 11:46:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|4
1613562430000|2021-02-17 11:47:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1613562440000|2021-02-17 11:47:20|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|2
1613562460000|2021-02-17 11:47:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1613562470000|2021-02-17 11:47:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1613562480000|2021-02-17 11:48:00|||||||||1
1613562490000|2021-02-17 11:48:10|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|5
1613562550000|2021-02-17 11:49:10|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|2
1613562560000|2021-02-17 11:49:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1613562590000|2021-02-17 11:49:50|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|3
1613562640000|2021-02-17 11:50:40|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|2
1613562650000|2021-02-17 11:50:50|||||||||1
1613562660000|2021-02-17 11:51:00|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|3
1613562690000|2021-02-17 11:51:30|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|2
1613562700000|2021-02-17 11:51:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1613562720000|2021-02-17 11:52:00|||||||||1
1613562730000|2021-02-17 11:52:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613562750000|2021-02-17 11:52:30|||||||||1
1613562760000|2021-02-17 11:52:40|||||||||1
1613562790000|2021-02-17 11:53:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1613562830000|2021-02-17 11:53:50|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|11
1613562850000|2021-02-17 11:54:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|7
1613562880000|2021-02-17 11:54:40|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|3
1613562900000|2021-02-17 11:55:00|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|11
1613562910000|2021-02-17 11:55:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|6
1613562920000|2021-02-17 11:55:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|4
1613562930000|2021-02-17 11:55:30|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1613562940000|2021-02-17 11:55:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|2
1613562950000|2021-02-17 11:55:50|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|4
1613562960000|2021-02-17 11:56:00|2267.8|2267.5|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|7
1613562970000|2021-02-17 11:56:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|2
1613562990000|2021-02-17 11:56:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1613563000000|2021-02-17 11:56:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1613563030000|2021-02-17 11:57:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|4
1613563040000|2021-02-17 11:57:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1613563050000|2021-02-17 11:57:30|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|11
1613563090000|2021-02-17 11:58:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1613563110000|2021-02-17 11:58:30|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|2
1613563140000|2021-02-17 11:59:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|3
1613563150000|2021-02-17 11:59:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1613563190000|2021-02-17 11:59:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1613563200000|2021-02-17 12:00:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|16
1613563210000|2021-02-17 12:00:10|||||||||1
1613563220000|2021-02-17 12:00:20|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|7
1613563230000|2021-02-17 12:00:30|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.1|2266.8|13
1613563240000|2021-02-17 12:00:40|||||||||1
1613563250000|2021-02-17 12:00:50|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|2
1613563260000|2021-02-17 12:01:00|||||||||1
1613563270000|2021-02-17 12:01:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.3|2267|5
1613563280000|2021-02-17 12:01:20|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|4
1613563290000|2021-02-17 12:01:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|14
1613563300000|2021-02-17 12:01:40|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|2
1613563320000|2021-02-17 12:02:00|2268|2267.7|2268.4|2268.1|2268.4|2268.1|2268|2267.7|9
1613563330000|2021-02-17 12:02:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1613563340000|2021-02-17 12:02:20|2268.6|2268.3|2268.3|2268|2268.7|2268.4|2268.3|2268|9
1613563350000|2021-02-17 12:02:30|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.7|2267.4|25
1613563360000|2021-02-17 12:02:40|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|4
1613563370000|2021-02-17 12:02:50|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1613563380000|2021-02-17 12:03:00|2267.9|2267.6|2267.7|2267.4|2268|2267.7|2267.7|2267.4|4
1613563400000|2021-02-17 12:03:20|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|6
1613563410000|2021-02-17 12:03:30|2268|2267.7|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|8
1613563420000|2021-02-17 12:03:40|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|2
1613563430000|2021-02-17 12:03:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1613563440000|2021-02-17 12:04:00|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|2
1613563450000|2021-02-17 12:04:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|2
1613563460000|2021-02-17 12:04:20|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|7
1613563470000|2021-02-17 12:04:30|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|4
1613563480000|2021-02-17 12:04:40|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.6|2268.3|9
1613563490000|2021-02-17 12:04:50|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|6
1613563500000|2021-02-17 12:05:00|2268.5|2268.2|2269|2268.7|2269.2|2268.9|2268.5|2268.2|33
1613563510000|2021-02-17 12:05:10|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|7
1613563520000|2021-02-17 12:05:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1613563530000|2021-02-17 12:05:30|||||||||2
1613563540000|2021-02-17 12:05:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1613563550000|2021-02-17 12:05:50|||||||||2
1613563560000|2021-02-17 12:06:00|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|4
1613563570000|2021-02-17 12:06:10|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|3
1613563590000|2021-02-17 12:06:30|2268.2|2267.9|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|41
1613563600000|2021-02-17 12:06:40|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|4
1613563610000|2021-02-17 12:06:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|4
1613563640000|2021-02-17 12:07:20|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|4
1613563670000|2021-02-17 12:07:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1613563680000|2021-02-17 12:08:00|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|5
1613563690000|2021-02-17 12:08:10|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1613563700000|2021-02-17 12:08:20|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|4
1613563710000|2021-02-17 12:08:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|5
1613563750000|2021-02-17 12:09:10|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|3
1613563770000|2021-02-17 12:09:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|3
1613563780000|2021-02-17 12:09:40|2268.1|2267.8|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|4
1613563800000|2021-02-17 12:10:00|||||||||2
1613563810000|2021-02-17 12:10:10|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|2
1613563820000|2021-02-17 12:10:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|13
1613563830000|2021-02-17 12:10:30|||||||||6
1613563840000|2021-02-17 12:10:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|3
1613563850000|2021-02-17 12:10:50|||||||||9
1613563860000|2021-02-17 12:11:00|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.9|2267.6|11
1613563870000|2021-02-17 12:11:10|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|3
1613563880000|2021-02-17 12:11:20|||||||||6
1613563890000|2021-02-17 12:11:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1613563900000|2021-02-17 12:11:40|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|8
1613563910000|2021-02-17 12:11:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1613563950000|2021-02-17 12:12:30|2267.6|2267.3|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|4
1613563960000|2021-02-17 12:12:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1613564000000|2021-02-17 12:13:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613564020000|2021-02-17 12:13:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1613564050000|2021-02-17 12:14:10|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|9
1613564060000|2021-02-17 12:14:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1613564090000|2021-02-17 12:14:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1613564100000|2021-02-17 12:15:00|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|6
1613564110000|2021-02-17 12:15:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1613564130000|2021-02-17 12:15:30|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|4
1613564150000|2021-02-17 12:15:50|||||||||1
1613564160000|2021-02-17 12:16:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1613564170000|2021-02-17 12:16:10|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|4
1613564180000|2021-02-17 12:16:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|8
1613564200000|2021-02-17 12:16:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1613564210000|2021-02-17 12:16:50|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|7
1613564230000|2021-02-17 12:17:10|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2268|2267.7|9
1613564240000|2021-02-17 12:17:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1613564250000|2021-02-17 12:17:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|7
1613564260000|2021-02-17 12:17:40|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|3
1613564270000|2021-02-17 12:17:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1613564280000|2021-02-17 12:18:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|7
1613564300000|2021-02-17 12:18:20|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1613564340000|2021-02-17 12:19:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1613564350000|2021-02-17 12:19:10|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.3|2268|36
1613564360000|2021-02-17 12:19:20|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|8
1613564380000|2021-02-17 12:19:40|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|7
1613564390000|2021-02-17 12:19:50|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|11
1613564400000|2021-02-17 12:20:00|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|3
1613564430000|2021-02-17 12:20:30|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.3|2268|3
1613564450000|2021-02-17 12:20:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613564460000|2021-02-17 12:21:00|||||||||2
1613564470000|2021-02-17 12:21:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1613564480000|2021-02-17 12:21:20|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|4
1613564490000|2021-02-17 12:21:30|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|5
1613564510000|2021-02-17 12:21:50|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|5
1613564520000|2021-02-17 12:22:00|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|11
1613564540000|2021-02-17 12:22:20|||||||||1
1613564550000|2021-02-17 12:22:30|||||||||3
1613564580000|2021-02-17 12:23:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1613564590000|2021-02-17 12:23:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|4
1613564610000|2021-02-17 12:23:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1613564620000|2021-02-17 12:23:40|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|2
1613564630000|2021-02-17 12:23:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|2
1613564640000|2021-02-17 12:24:00|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|9
1613564660000|2021-02-17 12:24:20|||||||||1
1613564680000|2021-02-17 12:24:40|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|10
1613564690000|2021-02-17 12:24:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|3
1613564700000|2021-02-17 12:25:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1613564710000|2021-02-17 12:25:10|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|2
1613564720000|2021-02-17 12:25:20|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|5
1613564750000|2021-02-17 12:25:50|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|3
1613564760000|2021-02-17 12:26:00|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|4
1613564770000|2021-02-17 12:26:10|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|34
1613564780000|2021-02-17 12:26:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1613564790000|2021-02-17 12:26:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|3
1613564800000|2021-02-17 12:26:40|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|11
1613564810000|2021-02-17 12:26:50|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|3
1613564820000|2021-02-17 12:27:00|2267.2|2266.9|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|17
1613564830000|2021-02-17 12:27:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1613564840000|2021-02-17 12:27:20|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|4
1613564860000|2021-02-17 12:27:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|3
1613564870000|2021-02-17 12:27:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1613564880000|2021-02-17 12:28:00|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|14
1613564890000|2021-02-17 12:28:10|||||||||1
1613564900000|2021-02-17 12:28:20|||||||||2
1613564910000|2021-02-17 12:28:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|11
1613564920000|2021-02-17 12:28:40|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2267|2266.7|7
1613564930000|2021-02-17 12:28:50|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|5
1613564940000|2021-02-17 12:29:00|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|6
1613564950000|2021-02-17 12:29:10|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|3
1613564960000|2021-02-17 12:29:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|3
1613564970000|2021-02-17 12:29:30|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|4
1613564980000|2021-02-17 12:29:40|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|2
1613564990000|2021-02-17 12:29:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1613565000000|2021-02-17 12:30:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1613565010000|2021-02-17 12:30:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1613565030000|2021-02-17 12:30:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|4
1613565040000|2021-02-17 12:30:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|3
1613565050000|2021-02-17 12:30:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|4
1613565060000|2021-02-17 12:31:00|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|5
1613565110000|2021-02-17 12:31:50|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|7
1613565120000|2021-02-17 12:32:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|9
1613565130000|2021-02-17 12:32:10|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|11
1613565150000|2021-02-17 12:32:30|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|6
1613565160000|2021-02-17 12:32:40|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|3
1613565180000|2021-02-17 12:33:00|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|17
1613565190000|2021-02-17 12:33:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1613565210000|2021-02-17 12:33:30|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|7
1613565220000|2021-02-17 12:33:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|4
1613565230000|2021-02-17 12:33:50|||||||||1
1613565240000|2021-02-17 12:34:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|5
1613565260000|2021-02-17 12:34:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1613565270000|2021-02-17 12:34:30|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|16
1613565280000|2021-02-17 12:34:40|2269.5|2269.2|2270|2269.7|2270|2269.7|2269.5|2269.2|35
1613565290000|2021-02-17 12:34:50|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|8
1613565300000|2021-02-17 12:35:00|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.9|2269.6|12
1613565310000|2021-02-17 12:35:10|2270.5|2270.2|2270.9|2270.6|2271|2270.7|2270.4|2270.1|37
1613565320000|2021-02-17 12:35:20|2271|2270.7|2271.3|2271|2271.5|2271.2|2271|2270.7|23
1613565330000|2021-02-17 12:35:30|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|8
1613565340000|2021-02-17 12:35:40|2271.5|2271.2|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|59
1613565350000|2021-02-17 12:35:50|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|3
1613565360000|2021-02-17 12:36:00|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|8
1613565370000|2021-02-17 12:36:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1613565380000|2021-02-17 12:36:20|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|2
1613565390000|2021-02-17 12:36:30|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|5
1613565400000|2021-02-17 12:36:40|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|4
1613565410000|2021-02-17 12:36:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613565420000|2021-02-17 12:37:00|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|6
1613565430000|2021-02-17 12:37:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|4
1613565440000|2021-02-17 12:37:20|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1613565450000|2021-02-17 12:37:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613565460000|2021-02-17 12:37:40|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.8|2270.5|4
1613565470000|2021-02-17 12:37:50|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|6
1613565480000|2021-02-17 12:38:00|2271.4|2271.1|2271.7|2271.4|2271.8|2271.5|2271.4|2271.1|4
1613565490000|2021-02-17 12:38:10|2271.5|2271.2|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|14
1613565500000|2021-02-17 12:38:20|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|10
1613565510000|2021-02-17 12:38:30|2271|2270.7|2271.4|2271.1|2271.5|2271.2|2271|2270.7|10
1613565530000|2021-02-17 12:38:50|2271.5|2271.2|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|9
1613565540000|2021-02-17 12:39:00|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613565550000|2021-02-17 12:39:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613565560000|2021-02-17 12:39:20|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|2
1613565570000|2021-02-17 12:39:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1613565580000|2021-02-17 12:39:40|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|14
1613565590000|2021-02-17 12:39:50|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|3
1613565600000|2021-02-17 12:40:00|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|2
1613565610000|2021-02-17 12:40:10|2270.7|2270.4|2270.9|2270.6|2271|2270.7|2270.7|2270.4|9
1613565620000|2021-02-17 12:40:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613565650000|2021-02-17 12:40:50|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|29
1613565660000|2021-02-17 12:41:00|2271.1|2270.8|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|14
1613565670000|2021-02-17 12:41:10|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|4
1613565680000|2021-02-17 12:41:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|3
1613565690000|2021-02-17 12:41:30|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|7
1613565710000|2021-02-17 12:41:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|5
1613565720000|2021-02-17 12:42:00|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|16
1613565730000|2021-02-17 12:42:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|5
1613565740000|2021-02-17 12:42:20|2270.8|2270.5|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|9
1613565770000|2021-02-17 12:42:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613565790000|2021-02-17 12:43:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|3
1613565800000|2021-02-17 12:43:20|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|4
1613565820000|2021-02-17 12:43:40|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|15
1613565840000|2021-02-17 12:44:00|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|6
1613565850000|2021-02-17 12:44:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613565870000|2021-02-17 12:44:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613565880000|2021-02-17 12:44:40|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|4
1613565890000|2021-02-17 12:44:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|3
1613565900000|2021-02-17 12:45:00|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.3|2271|15
1613565910000|2021-02-17 12:45:10|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2270.9|2270.6|17
1613565920000|2021-02-17 12:45:20|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|6
1613565940000|2021-02-17 12:45:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613565950000|2021-02-17 12:45:50|||||||||2
1613565970000|2021-02-17 12:46:10|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|15
1613565980000|2021-02-17 12:46:20|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.3|2270|15
1613565990000|2021-02-17 12:46:30|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|4
1613566010000|2021-02-17 12:46:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613566020000|2021-02-17 12:47:00|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|3
1613566030000|2021-02-17 12:47:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613566050000|2021-02-17 12:47:30|2271|2270.7|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|13
1613566070000|2021-02-17 12:47:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|4
1613566080000|2021-02-17 12:48:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1613566100000|2021-02-17 12:48:20|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|6
1613566110000|2021-02-17 12:48:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|4
1613566120000|2021-02-17 12:48:40|||||||||16
1613566130000|2021-02-17 12:48:50|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|5
1613566140000|2021-02-17 12:49:00|2270.1|2269.8|2270.7|2270.4|2270.7|2270.4|2270.1|2269.8|19
1613566160000|2021-02-17 12:49:20|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1613566180000|2021-02-17 12:49:40|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|2
1613566200000|2021-02-17 12:50:00|2270.8|2270.5|2270.9|2270.6|2271.4|2271.1|2270.8|2270.5|23
1613566240000|2021-02-17 12:50:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613566250000|2021-02-17 12:50:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613566260000|2021-02-17 12:51:00|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.8|2270.5|4
1613566270000|2021-02-17 12:51:10|||||||||1
1613566280000|2021-02-17 12:51:20|2270.8|2270.5|2270.7|2270.4|2271|2270.7|2270.6|2270.3|44
1613566290000|2021-02-17 12:51:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613566310000|2021-02-17 12:51:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1613566360000|2021-02-17 12:52:40|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|14
1613566370000|2021-02-17 12:52:50|||||||||1
1613566380000|2021-02-17 12:53:00|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|2
1613566400000|2021-02-17 12:53:20|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|2
1613566410000|2021-02-17 12:53:30|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.8|2270.5|18
1613566420000|2021-02-17 12:53:40|||||||||1
1613566430000|2021-02-17 12:53:50|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|15
1613566470000|2021-02-17 12:54:30|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|3
1613566490000|2021-02-17 12:54:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613566500000|2021-02-17 12:55:00|||||||||4
1613566510000|2021-02-17 12:55:10|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|16
1613566520000|2021-02-17 12:55:20|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|7
1613566540000|2021-02-17 12:55:40|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|3
1613566550000|2021-02-17 12:55:50|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|4
1613566560000|2021-02-17 12:56:00|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|8
1613566570000|2021-02-17 12:56:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1613566580000|2021-02-17 12:56:20|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|13
1613566590000|2021-02-17 12:56:30|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|9
1613566600000|2021-02-17 12:56:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613566610000|2021-02-17 12:56:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1613566620000|2021-02-17 12:57:00|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|2
1613566630000|2021-02-17 12:57:10|2271.8|2271.5|2271.1|2270.8|2271.9|2271.6|2271.1|2270.8|13
1613566640000|2021-02-17 12:57:20|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|2
1613566650000|2021-02-17 12:57:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|5
1613566660000|2021-02-17 12:57:40|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|18
1613566670000|2021-02-17 12:57:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613566680000|2021-02-17 12:58:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1613566690000|2021-02-17 12:58:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613566700000|2021-02-17 12:58:20|||||||||1
1613566710000|2021-02-17 12:58:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613566720000|2021-02-17 12:58:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1613566730000|2021-02-17 12:58:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1613566740000|2021-02-17 12:59:00|2271.3|2271|2271.7|2271.4|2271.8|2271.5|2271.3|2271|28
1613566750000|2021-02-17 12:59:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613566770000|2021-02-17 12:59:30|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|9
1613566780000|2021-02-17 12:59:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|3
1613566790000|2021-02-17 12:59:50|||||||||4
1613566800000|2021-02-17 13:00:00|2271.8|2271.5|2272.2|2271.9|2272.3|2272|2271.7|2271.4|39
1613566810000|2021-02-17 13:00:10|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|26
1613566820000|2021-02-17 13:00:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2
1613566830000|2021-02-17 13:00:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|18
1613566840000|2021-02-17 13:00:40|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|8
1613566850000|2021-02-17 13:00:50|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.3|2272|16
1613566860000|2021-02-17 13:01:00|2272.4|2272.1|2271.9|2271.6|2272.4|2272.1|2271.9|2271.6|12
1613566870000|2021-02-17 13:01:10|2272|2271.7|2271.5|2271.2|2272|2271.7|2271.5|2271.2|10
1613566880000|2021-02-17 13:01:20|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|13
1613566890000|2021-02-17 13:01:30|2271.3|2271|2271|2270.7|2271.4|2271.1|2271|2270.7|15
1613566900000|2021-02-17 13:01:40|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|6
1613566910000|2021-02-17 13:01:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|5
1613566920000|2021-02-17 13:02:00|2271.5|2271.2|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|12
1613566930000|2021-02-17 13:02:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|13
1613566940000|2021-02-17 13:02:20|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|4
1613566950000|2021-02-17 13:02:30|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|10
1613566960000|2021-02-17 13:02:40|||||||||4
1613566970000|2021-02-17 13:02:50|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|7
1613566980000|2021-02-17 13:03:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|7
1613566990000|2021-02-17 13:03:10|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|8
1613567000000|2021-02-17 13:03:20|2271.8|2271.5|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|8
1613567010000|2021-02-17 13:03:30|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.9|2271.6|13
1613567020000|2021-02-17 13:03:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1613567030000|2021-02-17 13:03:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|3
1613567050000|2021-02-17 13:04:10|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|3
1613567070000|2021-02-17 13:04:30|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272.2|2271.9|20
1613567080000|2021-02-17 13:04:40|||||||||2
1613567090000|2021-02-17 13:04:50|||||||||2
1613567100000|2021-02-17 13:05:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|5
1613567110000|2021-02-17 13:05:10|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1613567130000|2021-02-17 13:05:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|9
1613567140000|2021-02-17 13:05:40|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|2
1613567150000|2021-02-17 13:05:50|2272.1|2271.8|2272.6|2272.3|2272.6|2272.3|2272.1|2271.8|27
1613567160000|2021-02-17 13:06:00|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|6
1613567180000|2021-02-17 13:06:20|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1613567190000|2021-02-17 13:06:30|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|3
1613567200000|2021-02-17 13:06:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1613567210000|2021-02-17 13:06:50|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|2
1613567220000|2021-02-17 13:07:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1613567230000|2021-02-17 13:07:10|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|3
1613567240000|2021-02-17 13:07:20|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2272|2271.7|7
1613567250000|2021-02-17 13:07:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|5
1613567260000|2021-02-17 13:07:40|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|6
1613567270000|2021-02-17 13:07:50|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1613567280000|2021-02-17 13:08:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|17
1613567300000|2021-02-17 13:08:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1613567320000|2021-02-17 13:08:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1613567330000|2021-02-17 13:08:50|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|3
1613567340000|2021-02-17 13:09:00|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|7
1613567350000|2021-02-17 13:09:10|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|4
1613567360000|2021-02-17 13:09:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1613567380000|2021-02-17 13:09:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|3
1613567390000|2021-02-17 13:09:50|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1613567400000|2021-02-17 13:10:00|2272.3|2272|2272.9|2272.6|2272.9|2272.6|2272.3|2272|19
1613567410000|2021-02-17 13:10:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|15
1613567420000|2021-02-17 13:10:20|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|34
1613567430000|2021-02-17 13:10:30|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|7
1613567440000|2021-02-17 13:10:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|3
1613567450000|2021-02-17 13:10:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1613567460000|2021-02-17 13:11:00|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|20
1613567470000|2021-02-17 13:11:10|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|10
1613567480000|2021-02-17 13:11:20|||||||||2
1613567510000|2021-02-17 13:11:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1613567520000|2021-02-17 13:12:00|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|3
1613567530000|2021-02-17 13:12:10|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|23
1613567540000|2021-02-17 13:12:20|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.7|2272.4|11
1613567550000|2021-02-17 13:12:30|||||||||1
1613567560000|2021-02-17 13:12:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|5
1613567580000|2021-02-17 13:13:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|2
1613567590000|2021-02-17 13:13:10|||||||||3
1613567610000|2021-02-17 13:13:30|||||||||5
1613567620000|2021-02-17 13:13:40|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|2
1613567630000|2021-02-17 13:13:50|||||||||1
1613567640000|2021-02-17 13:14:00|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|25
1613567650000|2021-02-17 13:14:10|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|14
1613567660000|2021-02-17 13:14:20|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|9
1613567670000|2021-02-17 13:14:30|||||||||1
1613567680000|2021-02-17 13:14:40|2273.2|2272.9|2272.8|2272.5|2273.2|2272.9|2272.8|2272.5|7
1613567690000|2021-02-17 13:14:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|4
1613567700000|2021-02-17 13:15:00|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|3
1613567710000|2021-02-17 13:15:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|3
1613567720000|2021-02-17 13:15:20|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|6
1613567740000|2021-02-17 13:15:40|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613567750000|2021-02-17 13:15:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|3
1613567760000|2021-02-17 13:16:00|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|3
1613567770000|2021-02-17 13:16:10|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|18
1613567780000|2021-02-17 13:16:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613567790000|2021-02-17 13:16:30|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|15
1613567800000|2021-02-17 13:16:40|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|13
1613567810000|2021-02-17 13:16:50|2272.8|2272.5|2272.9|2272.6|2273|2272.7|2272.8|2272.5|39
1613567820000|2021-02-17 13:17:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|30
1613567830000|2021-02-17 13:17:10|||||||||3
1613567850000|2021-02-17 13:17:30|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|9
1613567860000|2021-02-17 13:17:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1613567870000|2021-02-17 13:17:50|2272.7|2272.4|2272.7|2272.4|2273|2272.7|2272.7|2272.4|13
1613567880000|2021-02-17 13:18:00|2272.8|2272.5|2272.6|2272.3|2273|2272.7|2272.5|2272.2|13
1613567890000|2021-02-17 13:18:10|2272.7|2272.4|2272.2|2271.9|2272.9|2272.6|2272.2|2271.9|30
1613567900000|2021-02-17 13:18:20|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.2|2271.9|31
1613567910000|2021-02-17 13:18:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|4
1613567920000|2021-02-17 13:18:40|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|12
1613567930000|2021-02-17 13:18:50|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.6|2271.3|7
1613567940000|2021-02-17 13:19:00|2271.5|2271.2|2271.1|2270.8|2271.9|2271.6|2270.9|2270.6|61
1613567950000|2021-02-17 13:19:10|2271|2270.7|2271.4|2271.1|2271.6|2271.3|2270.9|2270.6|52
1613567960000|2021-02-17 13:19:20|2271.5|2271.2|2272.2|2271.9|2272.2|2271.9|2271.5|2271.2|16
1613567970000|2021-02-17 13:19:30|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|8
1613567980000|2021-02-17 13:19:40|||||||||2
1613567990000|2021-02-17 13:19:50|2272.4|2272.1|2272|2271.7|2272.4|2272.1|2272|2271.7|8
1613568000000|2021-02-17 13:20:00|2272.1|2271.8|2272.8|2272.5|2273|2272.7|2272|2271.7|148
1613568010000|2021-02-17 13:20:10|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.7|2272.4|17
1613568020000|2021-02-17 13:20:20|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2271.9|2271.6|76
1613568030000|2021-02-17 13:20:30|||||||||7
1613568040000|2021-02-17 13:20:40|2272.6|2272.3|2273.2|2272.9|2273.3|2273|2272.6|2272.3|73
1613568050000|2021-02-17 13:20:50|2273.1|2272.8|2272.7|2272.4|2273.3|2273|2272.7|2272.4|14
1613568060000|2021-02-17 13:21:00|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|8
1613568070000|2021-02-17 13:21:10|2272.4|2272.1|2272.4|2272.1|2272.6|2272.3|2272.3|2272|8
1613568080000|2021-02-17 13:21:20|2272.3|2272|2272.3|2272|2272.3|2272|2272.1|2271.8|15
1613568090000|2021-02-17 13:21:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|4
1613568100000|2021-02-17 13:21:40|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|6
1613568110000|2021-02-17 13:21:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|5
1613568130000|2021-02-17 13:22:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1613568140000|2021-02-17 13:22:20|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|7
1613568150000|2021-02-17 13:22:30|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|8
1613568160000|2021-02-17 13:22:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1613568170000|2021-02-17 13:22:50|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|4
1613568180000|2021-02-17 13:23:00|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|4
1613568190000|2021-02-17 13:23:10|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|5
1613568210000|2021-02-17 13:23:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|8
1613568220000|2021-02-17 13:23:40|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|14
1613568230000|2021-02-17 13:23:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2
1613568240000|2021-02-17 13:24:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|4
1613568250000|2021-02-17 13:24:10|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|7
1613568260000|2021-02-17 13:24:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1613568270000|2021-02-17 13:24:30|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|4
1613568300000|2021-02-17 13:25:00|||||||||1
1613568310000|2021-02-17 13:25:10|2272.2|2271.9|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|30
1613568320000|2021-02-17 13:25:20|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|6
1613568330000|2021-02-17 13:25:30|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|9
1613568340000|2021-02-17 13:25:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|28
1613568350000|2021-02-17 13:25:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1613568360000|2021-02-17 13:26:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1613568370000|2021-02-17 13:26:10|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|13
1613568380000|2021-02-17 13:26:20|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|6
1613568390000|2021-02-17 13:26:30|2272.2|2271.9|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|35
1613568400000|2021-02-17 13:26:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|5
1613568410000|2021-02-17 13:26:50|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|3
1613568430000|2021-02-17 13:27:10|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.7|2271.4|20
1613568440000|2021-02-17 13:27:20|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.4|2271.1|51
1613568450000|2021-02-17 13:27:30|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|4
1613568470000|2021-02-17 13:27:50|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|7
1613568480000|2021-02-17 13:28:00|2271.2|2270.9|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|7
1613568500000|2021-02-17 13:28:20|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|3
1613568510000|2021-02-17 13:28:30|||||||||1
1613568520000|2021-02-17 13:28:40|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|2
1613568530000|2021-02-17 13:28:50|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|19
1613568540000|2021-02-17 13:29:00|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|3
1613568550000|2021-02-17 13:29:10|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|4
1613568570000|2021-02-17 13:29:30|2272.7|2272.4|2272.1|2271.8|2272.7|2272.4|2271.8|2271.5|60
1613568580000|2021-02-17 13:29:40|2272|2271.7|2271.5|2271.2|2272|2271.7|2270.5|2270.2|58
1613568590000|2021-02-17 13:29:50|2271.2|2270.9|2271.8|2271.5|2271.8|2271.5|2271.2|2270.9|11
1613568600000|2021-02-17 13:30:00|2272.7|2272.4|2273.1|2272.8|2273.8|2273.5|2272.7|2272.4|114
1613568610000|2021-02-17 13:30:10|2272.8|2272.5|2271.8|2271.5|2272.9|2272.6|2271.8|2271.5|40
1613568620000|2021-02-17 13:30:20|2271.6|2271.3|2271.2|2270.9|2272.4|2272.1|2271.2|2270.9|35
1613568630000|2021-02-17 13:30:30|2271.3|2271|2271.2|2270.9|2271.3|2271|2270.4|2270.1|20
1613568640000|2021-02-17 13:30:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2270.6|2270.3|31
1613568650000|2021-02-17 13:30:50|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|10
1613568660000|2021-02-17 13:31:00|2271|2270.7|2270.7|2270.4|2271.2|2270.9|2270.5|2270.2|50
1613568670000|2021-02-17 13:31:10|2270.4|2270.1|2270.1|2269.8|2270.7|2270.4|2270.1|2269.8|23
1613568680000|2021-02-17 13:31:20|2269.9|2269.6|2269.2|2268.9|2270.1|2269.8|2268.9|2268.6|43
1613568690000|2021-02-17 13:31:30|2269.4|2269.1|2269.4|2269.1|2269.9|2269.6|2269.1|2268.8|60
1613568700000|2021-02-17 13:31:40|2269.6|2269.3|2268.2|2267.9|2269.8|2269.5|2268.1|2267.8|21
1613568710000|2021-02-17 13:31:50|2268.3|2268|2268.1|2267.8|2268.5|2268.2|2268|2267.7|26
1613568720000|2021-02-17 13:32:00|2268|2267.7|2268.2|2267.9|2268.5|2268.2|2268|2267.7|41
1613568730000|2021-02-17 13:32:10|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268|2267.7|19
1613568740000|2021-02-17 13:32:20|2268.2|2267.9|2267.6|2267.3|2268.2|2267.9|2267.2|2266.9|37
1613568750000|2021-02-17 13:32:30|2267.4|2267.1|2266.4|2266.1|2267.4|2267.1|2266.3|2266|137
1613568760000|2021-02-17 13:32:40|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2265.8|2265.5|111
1613568770000|2021-02-17 13:32:50|2266.5|2266.2|2267|2266.7|2267|2266.7|2266.5|2266.2|19
1613568780000|2021-02-17 13:33:00|2267.1|2266.8|2268|2267.7|2268|2267.7|2267.1|2266.8|16
1613568790000|2021-02-17 13:33:10|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.3|2267|25
1613568800000|2021-02-17 13:33:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|4
1613568810000|2021-02-17 13:33:30|2268.1|2267.8|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|3
1613568820000|2021-02-17 13:33:40|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|2
1613568830000|2021-02-17 13:33:50|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.7|2267.4|7
1613568840000|2021-02-17 13:34:00|||||||||1
1613568850000|2021-02-17 13:34:10|2268.1|2267.8|2268.1|2267.8|2268.4|2268.1|2267.8|2267.5|18
1613568860000|2021-02-17 13:34:20|2268.7|2268.4|2268.3|2268|2268.8|2268.5|2268.3|2268|14
1613568870000|2021-02-17 13:34:30|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.6|2268.3|9
1613568880000|2021-02-17 13:34:40|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|9
1613568890000|2021-02-17 13:34:50|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.4|2268.1|34
1613568900000|2021-02-17 13:35:00|2268.3|2268|2268.6|2268.3|2268.9|2268.6|2268.3|2268|16
1613568910000|2021-02-17 13:35:10|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2268.4|2268.1|18
1613568920000|2021-02-17 13:35:20|2269.3|2269|2269.3|2269|2269.9|2269.6|2269.3|2269|34
1613568930000|2021-02-17 13:35:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|4
1613568940000|2021-02-17 13:35:40|2269.2|2268.9|2268.7|2268.4|2269.4|2269.1|2268.7|2268.4|29
1613568950000|2021-02-17 13:35:50|2268.9|2268.6|2267.9|2267.6|2268.9|2268.6|2267.9|2267.6|25
1613568960000|2021-02-17 13:36:00|2268.2|2267.9|2267.4|2267.1|2268.3|2268|2267.3|2267|29
1613568970000|2021-02-17 13:36:10|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|4
1613568980000|2021-02-17 13:36:20|2267.8|2267.5|2267.2|2266.9|2267.8|2267.5|2267.2|2266.9|14
1613568990000|2021-02-17 13:36:30|2266.9|2266.6|2267.4|2267.1|2267.5|2267.2|2266.8|2266.5|32
1613569000000|2021-02-17 13:36:40|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|3
1613569010000|2021-02-17 13:36:50|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.6|2267.3|5
1613569020000|2021-02-17 13:37:00|2268.3|2268|2268.9|2268.6|2268.9|2268.6|2268.3|2268|3
1613569030000|2021-02-17 13:37:10|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|8
1613569040000|2021-02-17 13:37:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1613569060000|2021-02-17 13:37:40|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.3|2268|4
1613569070000|2021-02-17 13:37:50|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|7
1613569080000|2021-02-17 13:38:00|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|13
1613569090000|2021-02-17 13:38:10|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.4|2268.1|12
1613569100000|2021-02-17 13:38:20|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269.2|2268.9|8
1613569110000|2021-02-17 13:38:30|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|4
1613569120000|2021-02-17 13:38:40|2269.5|2269.2|2270|2269.7|2270|2269.7|2269.5|2269.2|14
1613569130000|2021-02-17 13:38:50|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.8|2269.5|14
1613569140000|2021-02-17 13:39:00|2270.4|2270.1|2270.4|2270.1|2270.6|2270.3|2270.1|2269.8|30
1613569150000|2021-02-17 13:39:10|2270.2|2269.9|2270.4|2270.1|2270.6|2270.3|2270.2|2269.9|6
1613569170000|2021-02-17 13:39:30|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|22
1613569180000|2021-02-17 13:39:40|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|9
1613569190000|2021-02-17 13:39:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|3
1613569200000|2021-02-17 13:40:00|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.5|2269.2|26
1613569210000|2021-02-17 13:40:10|2269.7|2269.4|2269|2268.7|2269.8|2269.5|2269|2268.7|43
1613569220000|2021-02-17 13:40:20|2269.2|2268.9|2268.7|2268.4|2269.4|2269.1|2268.7|2268.4|59
1613569230000|2021-02-17 13:40:30|2268.5|2268.2|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|20
1613569240000|2021-02-17 13:40:40|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.2|2267.9|72
1613569250000|2021-02-17 13:40:50|2268.2|2267.9|2267.5|2267.2|2268.2|2267.9|2267.5|2267.2|137
1613569260000|2021-02-17 13:41:00|2267.6|2267.3|2267|2266.7|2267.6|2267.3|2266.9|2266.6|77
1613569270000|2021-02-17 13:41:10|2267.4|2267.1|2267.1|2266.8|2267.5|2267.2|2266.8|2266.5|64
1613569280000|2021-02-17 13:41:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|15
1613569290000|2021-02-17 13:41:30|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|12
1613569300000|2021-02-17 13:41:40|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.7|2267.4|9
1613569310000|2021-02-17 13:41:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|4
1613569320000|2021-02-17 13:42:00|2268|2267.7|2268.2|2267.9|2268.7|2268.4|2268|2267.7|269
1613569330000|2021-02-17 13:42:10|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.2|2267.9|104
1613569340000|2021-02-17 13:42:20|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|29
1613569350000|2021-02-17 13:42:30|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.3|2268|22
1613569360000|2021-02-17 13:42:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|3
1613569370000|2021-02-17 13:42:50|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.7|2267.4|20
1613569380000|2021-02-17 13:43:00|2268|2267.7|2267.4|2267.1|2268|2267.7|2267.4|2267.1|14
1613569390000|2021-02-17 13:43:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1613569400000|2021-02-17 13:43:20|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|14
1613569410000|2021-02-17 13:43:30|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|8
1613569420000|2021-02-17 13:43:40|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.8|2266.5|9
1613569430000|2021-02-17 13:43:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1613569440000|2021-02-17 13:44:00|2266.7|2266.4|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|21
1613569450000|2021-02-17 13:44:10|2266.6|2266.3|2266.1|2265.8|2266.9|2266.6|2266.1|2265.8|61
1613569460000|2021-02-17 13:44:20|2266.2|2265.9|2265.9|2265.6|2266.3|2266|2265.9|2265.6|32
1613569470000|2021-02-17 13:44:30|2266|2265.7|2265.4|2265.1|2266|2265.7|2265|2264.7|81
1613569480000|2021-02-17 13:44:40|2265.1|2264.8|2265.3|2265|2265.3|2265|2265|2264.7|11
1613569490000|2021-02-17 13:44:50|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|28
1613569500000|2021-02-17 13:45:00|2265.5|2265.2|2266.1|2265.8|2266.1|2265.8|2265.5|2265.2|40
1613569510000|2021-02-17 13:45:10|2266|2265.7|2266.6|2266.3|2266.6|2266.3|2266|2265.7|11
1613569520000|2021-02-17 13:45:20|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|10
1613569530000|2021-02-17 13:45:30|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.7|2266.4|14
1613569540000|2021-02-17 13:45:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|4
1613569550000|2021-02-17 13:45:50|2266.7|2266.4|2266.7|2266.4|2266.9|2266.6|2266.5|2266.2|16
1613569560000|2021-02-17 13:46:00|2266.6|2266.3|2266.2|2265.9|2266.8|2266.5|2266.2|2265.9|32
1613569570000|2021-02-17 13:46:10|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.6|2265.3|19
1613569580000|2021-02-17 13:46:20|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|15
1613569590000|2021-02-17 13:46:30|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|9
1613569600000|2021-02-17 13:46:40|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.2|2264.9|23
1613569610000|2021-02-17 13:46:50|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|5
1613569620000|2021-02-17 13:47:00|2265.6|2265.3|2265.8|2265.5|2266|2265.7|2265.6|2265.3|12
1613569630000|2021-02-17 13:47:10|2265.9|2265.6|2265.3|2265|2266.2|2265.9|2265.3|2265|36
1613569640000|2021-02-17 13:47:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|3
1613569650000|2021-02-17 13:47:30|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|8
1613569660000|2021-02-17 13:47:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265|2264.7|21
1613569670000|2021-02-17 13:47:50|2265.2|2264.9|2265.3|2265|2265.5|2265.2|2265.2|2264.9|15
1613569680000|2021-02-17 13:48:00|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|5
1613569690000|2021-02-17 13:48:10|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|6
1613569700000|2021-02-17 13:48:20|2266|2265.7|2265.3|2265|2266.1|2265.8|2265.3|2265|21
1613569710000|2021-02-17 13:48:30|2265.4|2265.1|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|8
1613569720000|2021-02-17 13:48:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|13
1613569730000|2021-02-17 13:48:50|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|11
1613569740000|2021-02-17 13:49:00|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|21
1613569750000|2021-02-17 13:49:10|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|11
1613569760000|2021-02-17 13:49:20|2265|2264.7|2263.8|2263.5|2265|2264.7|2263.8|2263.5|71
1613569770000|2021-02-17 13:49:30|2263.7|2263.4|2263.3|2263|2263.9|2263.6|2263.1|2262.8|47
1613569780000|2021-02-17 13:49:40|2263.1|2262.8|2262.6|2262.3|2263.1|2262.8|2262.5|2262.2|138
1613569790000|2021-02-17 13:49:50|2262.7|2262.4|2263.8|2263.5|2263.8|2263.5|2262.7|2262.4|41
1613569800000|2021-02-17 13:50:00|2263.3|2263|2263.9|2263.6|2264.5|2264.2|2263.1|2262.8|41
1613569810000|2021-02-17 13:50:10|2264.3|2264|2265.3|2265|2265.4|2265.1|2264.3|2264|21
1613569820000|2021-02-17 13:50:20|2265.5|2265.2|2265.6|2265.3|2266|2265.7|2265.5|2265.2|16
1613569830000|2021-02-17 13:50:30|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|13
1613569840000|2021-02-17 13:50:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.3|2265|12
1613569860000|2021-02-17 13:51:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|7
1613569870000|2021-02-17 13:51:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|3
1613569880000|2021-02-17 13:51:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|5
1613569890000|2021-02-17 13:51:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|10
1613569900000|2021-02-17 13:51:40|2264.8|2264.5|2264.2|2263.9|2264.8|2264.5|2264.2|2263.9|11
1613569910000|2021-02-17 13:51:50|2264|2263.7|2262.7|2262.4|2264|2263.7|2262.7|2262.4|39
1613569920000|2021-02-17 13:52:00|2262.9|2262.6|2260.8|2260.5|2263|2262.7|2260.8|2260.5|120
1613569930000|2021-02-17 13:52:10|2260.7|2260.4|2260.3|2260|2261.3|2261|2259.9|2259.6|85
1613569940000|2021-02-17 13:52:20|2260.4|2260.1|2259.1|2258.8|2260.4|2260.1|2258.5|2258.2|124
1613569950000|2021-02-17 13:52:30|2258.9|2258.6|2258.8|2258.5|2259.5|2259.2|2258.8|2258.5|51
1613569960000|2021-02-17 13:52:40|2258.6|2258.3|2256.4|2256.1|2258.8|2258.5|2256.4|2256.1|101
1613569970000|2021-02-17 13:52:50|2256.3|2256|2255.6|2255.3|2256.7|2256.4|2254.6|2254.3|185
1613569980000|2021-02-17 13:53:00|2256|2255.7|2257.1|2256.8|2258.3|2258|2256|2255.7|137
1613569990000|2021-02-17 13:53:10|2257.3|2257|2257.3|2257|2257.3|2257|2256.8|2256.5|27
1613570000000|2021-02-17 13:53:20|2258.1|2257.8|2256.5|2256.2|2258.3|2258|2256|2255.7|214
1613570010000|2021-02-17 13:53:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2255.6|2255.3|58
1613570020000|2021-02-17 13:53:40|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.4|2256.1|42
1613570030000|2021-02-17 13:53:50|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|12
1613570040000|2021-02-17 13:54:00|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256|2255.7|82
1613570050000|2021-02-17 13:54:10|2257|2256.7|2258|2257.7|2258.3|2258|2257|2256.7|47
1613570060000|2021-02-17 13:54:20|2258.1|2257.8|2259.3|2259|2259.3|2259|2258.1|2257.8|230
1613570070000|2021-02-17 13:54:30|2259.4|2259.1|2259.4|2259.1|2260|2259.7|2259.4|2259.1|63
1613570080000|2021-02-17 13:54:40|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|35
1613570090000|2021-02-17 13:54:50|2259.6|2259.3|2259.7|2259.4|2260|2259.7|2259.6|2259.3|17
1613570100000|2021-02-17 13:55:00|2260.2|2259.9|2259.6|2259.3|2260.3|2260|2259.6|2259.3|30
1613570110000|2021-02-17 13:55:10|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259|2258.7|30
1613570120000|2021-02-17 13:55:20|2259.4|2259.1|2259.4|2259.1|2259.7|2259.4|2259.2|2258.9|42
1613570130000|2021-02-17 13:55:30|2259.6|2259.3|2259.8|2259.5|2260.2|2259.9|2259.5|2259.2|43
1613570140000|2021-02-17 13:55:40|2259.3|2259|2260.8|2260.5|2260.8|2260.5|2259.3|2259|61
1613570150000|2021-02-17 13:55:50|2261.1|2260.8|2261.7|2261.4|2261.9|2261.6|2261.1|2260.8|61
1613570160000|2021-02-17 13:56:00|2261.9|2261.6|2262.2|2261.9|2262.4|2262.1|2261.4|2261.1|62
1613570170000|2021-02-17 13:56:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.6|2261.3|20
1613570180000|2021-02-17 13:56:20|2261.9|2261.6|2262.4|2262.1|2262.7|2262.4|2261.9|2261.6|17
1613570190000|2021-02-17 13:56:30|2262.3|2262|2262.3|2262|2262.6|2262.3|2262.1|2261.8|22
1613570200000|2021-02-17 13:56:40|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|59
1613570210000|2021-02-17 13:56:50|2262.6|2262.3|2262.3|2262|2262.9|2262.6|2261.9|2261.6|39
1613570220000|2021-02-17 13:57:00|2262.4|2262.1|2262.6|2262.3|2262.9|2262.6|2262.3|2262|38
1613570230000|2021-02-17 13:57:10|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|3
1613570240000|2021-02-17 13:57:20|2262.7|2262.4|2262.3|2262|2262.7|2262.4|2262.3|2262|10
1613570250000|2021-02-17 13:57:30|2262.4|2262.1|2262.3|2262|2262.7|2262.4|2262.3|2262|17
1613570260000|2021-02-17 13:57:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.3|2262|72
1613570270000|2021-02-17 13:57:50|2262.5|2262.2|2263.1|2262.8|2263.1|2262.8|2262.5|2262.2|23
1613570280000|2021-02-17 13:58:00|2263.2|2262.9|2263.2|2262.9|2263.8|2263.5|2263|2262.7|48
1613570290000|2021-02-17 13:58:10|2263.3|2263|2263.3|2263|2263.6|2263.3|2263.2|2262.9|15
1613570300000|2021-02-17 13:58:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|14
1613570310000|2021-02-17 13:58:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|6
1613570320000|2021-02-17 13:58:40|2263.2|2262.9|2262.8|2262.5|2263.7|2263.4|2262.8|2262.5|31
1613570330000|2021-02-17 13:58:50|2263|2262.7|2263|2262.7|2263|2262.7|2262.7|2262.4|13
1613570340000|2021-02-17 13:59:00|2262.6|2262.3|2262.9|2262.6|2263.6|2263.3|2262.5|2262.2|38
1613570350000|2021-02-17 13:59:10|2262.7|2262.4|2263.2|2262.9|2263.3|2263|2262.6|2262.3|18
1613570360000|2021-02-17 13:59:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1613570370000|2021-02-17 13:59:30|2263.1|2262.8|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|20
1613570380000|2021-02-17 13:59:40|2262.7|2262.4|2261.4|2261.1|2262.7|2262.4|2261.4|2261.1|62
1613570390000|2021-02-17 13:59:50|2261.1|2260.8|2261.2|2260.9|2261.6|2261.3|2260.8|2260.5|53
1613570400000|2021-02-17 14:00:00|2261.1|2260.8|2261.2|2260.9|2261.8|2261.5|2261|2260.7|84
1613570410000|2021-02-17 14:00:10|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|17
1613570420000|2021-02-17 14:00:20|2261.2|2260.9|2260.3|2260|2261.2|2260.9|2260.2|2259.9|48
1613570430000|2021-02-17 14:00:30|2260.1|2259.8|2260.2|2259.9|2260.6|2260.3|2260|2259.7|24
1613570440000|2021-02-17 14:00:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|11
1613570450000|2021-02-17 14:00:50|2260.3|2260|2260.7|2260.4|2260.7|2260.4|2260.3|2260|20
1613570460000|2021-02-17 14:01:00|2260.5|2260.2|2260.7|2260.4|2260.8|2260.5|2260.4|2260.1|20
1613570470000|2021-02-17 14:01:10|2260.9|2260.6|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|27
1613570480000|2021-02-17 14:01:20|2260.9|2260.6|2261.9|2261.6|2261.9|2261.6|2260.9|2260.6|48
1613570490000|2021-02-17 14:01:30|2262|2261.7|2262.5|2262.2|2262.8|2262.5|2262|2261.7|34
1613570500000|2021-02-17 14:01:40|2262.7|2262.4|2262.3|2262|2262.8|2262.5|2262.2|2261.9|20
1613570510000|2021-02-17 14:01:50|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|5
1613570520000|2021-02-17 14:02:00|2262.3|2262|2262.6|2262.3|2262.7|2262.4|2262.3|2262|32
1613570530000|2021-02-17 14:02:10|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|19
1613570540000|2021-02-17 14:02:20|2262.2|2261.9|2262.6|2262.3|2262.7|2262.4|2262.2|2261.9|14
1613570550000|2021-02-17 14:02:30|2262.7|2262.4|2262.9|2262.6|2263.1|2262.8|2262.5|2262.2|12
1613570560000|2021-02-17 14:02:40|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|6
1613570570000|2021-02-17 14:02:50|2262.2|2261.9|2262.3|2262|2262.5|2262.2|2262.1|2261.8|11
1613570580000|2021-02-17 14:03:00|2262.4|2262.1|2263|2262.7|2263|2262.7|2262.4|2262.1|18
1613570590000|2021-02-17 14:03:10|2263.1|2262.8|2263|2262.7|2263.5|2263.2|2263|2262.7|25
1613570600000|2021-02-17 14:03:20|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|6
1613570610000|2021-02-17 14:03:30|2263.2|2262.9|2263.8|2263.5|2263.8|2263.5|2263.2|2262.9|22
1613570620000|2021-02-17 14:03:40|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.4|2263.1|71
1613570630000|2021-02-17 14:03:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1613570640000|2021-02-17 14:04:00|2264|2263.7|2264|2263.7|2264|2263.7|2263.8|2263.5|20
1613570650000|2021-02-17 14:04:10|2263.8|2263.5|2263.5|2263.2|2263.9|2263.6|2263.4|2263.1|107
1613570660000|2021-02-17 14:04:20|2263.6|2263.3|2264.2|2263.9|2264.2|2263.9|2263.6|2263.3|53
1613570670000|2021-02-17 14:04:30|2264|2263.7|2263.7|2263.4|2264.3|2264|2263.6|2263.3|51
1613570680000|2021-02-17 14:04:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|4
1613570690000|2021-02-17 14:04:50|2263.2|2262.9|2262.7|2262.4|2263.2|2262.9|2262.5|2262.2|55
1613570700000|2021-02-17 14:05:00|2262.8|2262.5|2262.4|2262.1|2262.9|2262.6|2262.4|2262.1|8
1613570710000|2021-02-17 14:05:10|2262.2|2261.9|2261.3|2261|2262.3|2262|2261.3|2261|51
1613570720000|2021-02-17 14:05:20|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.2|2260.9|43
1613570730000|2021-02-17 14:05:30|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|6
1613570740000|2021-02-17 14:05:40|2261.4|2261.1|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|12
1613570750000|2021-02-17 14:05:50|2261|2260.7|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|16
1613570760000|2021-02-17 14:06:00|2261.1|2260.8|2260.5|2260.2|2261.1|2260.8|2260.5|2260.2|17
1613570770000|2021-02-17 14:06:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|11
1613570780000|2021-02-17 14:06:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|6
1613570790000|2021-02-17 14:06:30|2260.9|2260.6|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|9
1613570800000|2021-02-17 14:06:40|2261.4|2261.1|2261.6|2261.3|2262.1|2261.8|2261.4|2261.1|11
1613570810000|2021-02-17 14:06:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1613570820000|2021-02-17 14:07:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|17
1613570830000|2021-02-17 14:07:10|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2261|2260.7|12
1613570840000|2021-02-17 14:07:20|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2260.8|2260.5|12
1613570850000|2021-02-17 14:07:30|2261.3|2261|2261|2260.7|2261.4|2261.1|2260.8|2260.5|16
1613570860000|2021-02-17 14:07:40|2260.9|2260.6|2261.1|2260.8|2261.3|2261|2260.5|2260.2|43
1613570870000|2021-02-17 14:07:50|2260.9|2260.6|2261.7|2261.4|2261.7|2261.4|2260.9|2260.6|12
1613570880000|2021-02-17 14:08:00|2261.3|2261|2260.6|2260.3|2261.4|2261.1|2260.5|2260.2|42
1613570890000|2021-02-17 14:08:10|2260.8|2260.5|2259.7|2259.4|2260.8|2260.5|2259.2|2258.9|77
1613570900000|2021-02-17 14:08:20|2259.5|2259.2|2258.1|2257.8|2259.7|2259.4|2258.1|2257.8|251
1613570910000|2021-02-17 14:08:30|2257.9|2257.6|2256.8|2256.5|2258.1|2257.8|2256.8|2256.5|75
1613570920000|2021-02-17 14:08:40|2256.3|2256|2256|2255.7|2256.4|2256.1|2255.5|2255.2|98
1613570930000|2021-02-17 14:08:50|2255.9|2255.6|2257.1|2256.8|2257.1|2256.8|2255.2|2254.9|55
1613570940000|2021-02-17 14:09:00|2257.2|2256.9|2257.9|2257.6|2258.2|2257.9|2256.8|2256.5|51
1613570950000|2021-02-17 14:09:10|2257.6|2257.3|2258.3|2258|2258.3|2258|2257.6|2257.3|25
1613570960000|2021-02-17 14:09:20|2258.1|2257.8|2256.4|2256.1|2258.1|2257.8|2256.4|2256.1|24
1613570970000|2021-02-17 14:09:30|2256.9|2256.6|2257.1|2256.8|2257.9|2257.6|2256.8|2256.5|60
1613570980000|2021-02-17 14:09:40|2257.3|2257|2257.4|2257.1|2257.7|2257.4|2257|2256.7|87
1613570990000|2021-02-17 14:09:50|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257|2256.7|122
1613571000000|2021-02-17 14:10:00|2258.1|2257.8|2258|2257.7|2258.3|2258|2257.5|2257.2|63
1613571010000|2021-02-17 14:10:10|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.4|2257.1|60
1613571020000|2021-02-17 14:10:20|2258|2257.7|2259.9|2259.6|2260|2259.7|2258|2257.7|194
1613571030000|2021-02-17 14:10:30|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|24
1613571040000|2021-02-17 14:10:40|2259|2258.7|2258.7|2258.4|2259.1|2258.8|2258.5|2258.2|68
1613571050000|2021-02-17 14:10:50|2258.8|2258.5|2259.6|2259.3|2259.8|2259.5|2258.5|2258.2|168
1613571060000|2021-02-17 14:11:00|2259.7|2259.4|2259.5|2259.2|2259.9|2259.6|2258.9|2258.6|20
1613571070000|2021-02-17 14:11:10|2259|2258.7|2259.6|2259.3|2259.6|2259.3|2259|2258.7|22
1613571080000|2021-02-17 14:11:20|2260.6|2260.3|2260.3|2260|2260.7|2260.4|2259.7|2259.4|196
1613571090000|2021-02-17 14:11:30|2260.1|2259.8|2259.5|2259.2|2260.1|2259.8|2259.5|2259.2|10
1613571100000|2021-02-17 14:11:40|2259.8|2259.5|2259.4|2259.1|2260.1|2259.8|2259.4|2259.1|63
1613571110000|2021-02-17 14:11:50|2259.5|2259.2|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|12
1613571120000|2021-02-17 14:12:00|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2258.7|2258.4|15
1613571130000|2021-02-17 14:12:10|2258.9|2258.6|2258.1|2257.8|2258.9|2258.6|2258.1|2257.8|10
1613571140000|2021-02-17 14:12:20|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258|2257.7|11
1613571150000|2021-02-17 14:12:30|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|9
1613571160000|2021-02-17 14:12:40|2257.9|2257.6|2257.3|2257|2257.9|2257.6|2257.3|2257|15
1613571170000|2021-02-17 14:12:50|2257.5|2257.2|2256|2255.7|2257.5|2257.2|2256|2255.7|97
1613571180000|2021-02-17 14:13:00|2255.9|2255.6|2255.7|2255.4|2256.7|2256.4|2255.7|2255.4|82
1613571190000|2021-02-17 14:13:10|2255.6|2255.3|2256.8|2256.5|2256.8|2256.5|2255.4|2255.1|70
1613571200000|2021-02-17 14:13:20|2256.9|2256.6|2256.8|2256.5|2257.1|2256.8|2256.7|2256.4|11
1613571210000|2021-02-17 14:13:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|4
1613571220000|2021-02-17 14:13:40|2256.5|2256.2|2255.8|2255.5|2256.6|2256.3|2255.7|2255.4|15
1613571230000|2021-02-17 14:13:50|2255.3|2255|2254.6|2254.3|2255.3|2255|2254.2|2253.9|55
1613571240000|2021-02-17 14:14:00|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254|2253.7|201
1613571250000|2021-02-17 14:14:10|2254.3|2254|2253.7|2253.4|2254.4|2254.1|2253.4|2253.1|114
1613571260000|2021-02-17 14:14:20|2253.8|2253.5|2253.4|2253.1|2254|2253.7|2253.2|2252.9|68
1613571270000|2021-02-17 14:14:30|2253.3|2253|2252.7|2252.4|2253.3|2253|2252.7|2252.4|116
1613571280000|2021-02-17 14:14:40|2252.9|2252.6|2252.5|2252.2|2253.1|2252.8|2252.1|2251.8|113
1613571290000|2021-02-17 14:14:50|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.6|2251.3|25
1613571300000|2021-02-17 14:15:00|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.2|2250.9|264
1613571310000|2021-02-17 14:15:10|2251.7|2251.4|2252.2|2251.9|2252.5|2252.2|2251.6|2251.3|251
1613571320000|2021-02-17 14:15:20|2251.9|2251.6|2252.9|2252.6|2253.2|2252.9|2251.9|2251.6|119
1613571330000|2021-02-17 14:15:30|2252.7|2252.4|2253.4|2253.1|2253.6|2253.3|2252.7|2252.4|93
1613571340000|2021-02-17 14:15:40|2253.2|2252.9|2253.3|2253|2253.7|2253.4|2253.2|2252.9|28
1613571350000|2021-02-17 14:15:50|2253.4|2253.1|2253.3|2253|2253.6|2253.3|2253|2252.7|30
1613571360000|2021-02-17 14:16:00|2253.5|2253.2|2253.1|2252.8|2253.7|2253.4|2252.9|2252.6|55
1613571370000|2021-02-17 14:16:10|2253|2252.7|2252.8|2252.5|2253.2|2252.9|2252.7|2252.4|114
1613571380000|2021-02-17 14:16:20|2253|2252.7|2252.2|2251.9|2253.1|2252.8|2251.6|2251.3|136
1613571390000|2021-02-17 14:16:30|2252.4|2252.1|2252.5|2252.2|2252.8|2252.5|2252.2|2251.9|50
1613571400000|2021-02-17 14:16:40|2252.7|2252.4|2252.5|2252.2|2252.8|2252.5|2251.9|2251.6|87
1613571410000|2021-02-17 14:16:50|2252.2|2251.9|2251|2250.7|2252.3|2252|2251|2250.7|148
1613571420000|2021-02-17 14:17:00|2251.2|2250.9|2252|2251.7|2252|2251.7|2251.1|2250.8|128
1613571430000|2021-02-17 14:17:10|2251.9|2251.6|2251.1|2250.8|2252|2251.7|2251.1|2250.8|58
1613571440000|2021-02-17 14:17:20|2251|2250.7|2250.8|2250.5|2251.6|2251.3|2250.6|2250.3|281
1613571450000|2021-02-17 14:17:30|2250.9|2250.6|2249|2248.7|2250.9|2250.6|2248.6|2248.3|236
1613571460000|2021-02-17 14:17:40|2249.2|2248.9|2249.9|2249.6|2250|2249.7|2249.1|2248.8|50
1613571470000|2021-02-17 14:17:50|2250.2|2249.9|2249.7|2249.4|2250.4|2250.1|2249.7|2249.4|38
1613571480000|2021-02-17 14:18:00|2249.8|2249.5|2250.5|2250.2|2250.6|2250.3|2249.5|2249.2|81
1613571490000|2021-02-17 14:18:10|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|40
1613571500000|2021-02-17 14:18:20|2250.2|2249.9|2249.8|2249.5|2250.5|2250.2|2249.8|2249.5|34
1613571510000|2021-02-17 14:18:30|2249.7|2249.4|2250.1|2249.8|2250.6|2250.3|2249.7|2249.4|67
1613571520000|2021-02-17 14:18:40|2249.9|2249.6|2249.9|2249.6|2250.1|2249.8|2249.7|2249.4|54
1613571530000|2021-02-17 14:18:50|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|26
1613571540000|2021-02-17 14:19:00|2249.8|2249.5|2249.4|2249.1|2250.1|2249.8|2249.4|2249.1|81
1613571550000|2021-02-17 14:19:10|2249.3|2249|2249.9|2249.6|2249.9|2249.6|2249.2|2248.9|71
1613571560000|2021-02-17 14:19:20|2249.7|2249.4|2250.1|2249.8|2250.2|2249.9|2249.4|2249.1|55
1613571570000|2021-02-17 14:19:30|2250.3|2250|2251.1|2250.8|2251.1|2250.8|2250.2|2249.9|42
1613571580000|2021-02-17 14:19:40|2251|2250.7|2252.6|2252.3|2252.8|2252.5|2251|2250.7|75
1613571590000|2021-02-17 14:19:50|2252.8|2252.5|2253.7|2253.4|2253.7|2253.4|2252.8|2252.5|69
1613571600000|2021-02-17 14:20:00|2253.4|2253.1|2252.9|2252.6|2253.6|2253.3|2252.4|2252.1|82
1613571610000|2021-02-17 14:20:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.3|2252|18
1613571620000|2021-02-17 14:20:20|2252.5|2252.2|2253.1|2252.8|2253.4|2253.1|2252.5|2252.2|73
1613571630000|2021-02-17 14:20:30|2253|2252.7|2250.9|2250.6|2253.6|2253.3|2250.9|2250.6|129
1613571640000|2021-02-17 14:20:40|2250.5|2250.2|2251.5|2251.2|2251.5|2251.2|2250.4|2250.1|86
1613571650000|2021-02-17 14:20:50|2251.6|2251.3|2250.8|2250.5|2251.6|2251.3|2250.8|2250.5|28
1613571660000|2021-02-17 14:21:00|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250|2249.7|79
1613571670000|2021-02-17 14:21:10|2250.7|2250.4|2251.1|2250.8|2251.2|2250.9|2250.3|2250|25
1613571680000|2021-02-17 14:21:20|2250.9|2250.6|2251.3|2251|2251.4|2251.1|2250.8|2250.5|26
1613571690000|2021-02-17 14:21:30|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2250.8|2250.5|27
1613571700000|2021-02-17 14:21:40|2250.9|2250.6|2251|2250.7|2251.4|2251.1|2250.8|2250.5|30
1613571710000|2021-02-17 14:21:50|2250.6|2250.3|2251|2250.7|2251.1|2250.8|2250.6|2250.3|35
1613571720000|2021-02-17 14:22:00|2250.8|2250.5|2250|2249.7|2250.8|2250.5|2250|2249.7|112
1613571730000|2021-02-17 14:22:10|2250.1|2249.8|2250.9|2250.6|2251|2250.7|2249.9|2249.6|52
1613571740000|2021-02-17 14:22:20|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|9
1613571750000|2021-02-17 14:22:30|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|9
1613571760000|2021-02-17 14:22:40|2250.9|2250.6|2251.3|2251|2251.4|2251.1|2250.5|2250.2|42
1613571770000|2021-02-17 14:22:50|2251.5|2251.2|2252.1|2251.8|2252.1|2251.8|2251.2|2250.9|36
1613571780000|2021-02-17 14:23:00|2251.8|2251.5|2252|2251.7|2252.1|2251.8|2251.6|2251.3|26
1613571790000|2021-02-17 14:23:10|2252.3|2252|2252.6|2252.3|2252.7|2252.4|2252.3|2252|24
1613571800000|2021-02-17 14:23:20|2252.4|2252.1|2252.2|2251.9|2252.6|2252.3|2252|2251.7|69
1613571810000|2021-02-17 14:23:30|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2250.3|2250|58
1613571820000|2021-02-17 14:23:40|2251.4|2251.1|2252.2|2251.9|2252.3|2252|2251.1|2250.8|19
1613571830000|2021-02-17 14:23:50|2252.3|2252|2253.2|2252.9|2253.2|2252.9|2252.3|2252|23
1613571840000|2021-02-17 14:24:00|2253.4|2253.1|2252|2251.7|2253.4|2253.1|2251.8|2251.5|75
1613571850000|2021-02-17 14:24:10|2252.7|2252.4|2252.1|2251.8|2252.7|2252.4|2252.1|2251.8|26
1613571860000|2021-02-17 14:24:20|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.4|2251.1|22
1613571870000|2021-02-17 14:24:30|2251.2|2250.9|2251.6|2251.3|2251.9|2251.6|2251.2|2250.9|26
1613571880000|2021-02-17 14:24:40|2251.8|2251.5|2252.4|2252.1|2252.4|2252.1|2251.6|2251.3|23
1613571890000|2021-02-17 14:24:50|2252.2|2251.9|2252.3|2252|2252.5|2252.2|2252|2251.7|42
1613571900000|2021-02-17 14:25:00|2251.9|2251.6|2252.5|2252.2|2252.6|2252.3|2251.6|2251.3|51
1613571910000|2021-02-17 14:25:10|2252.6|2252.3|2253.5|2253.2|2253.7|2253.4|2252.3|2252|40
1613571920000|2021-02-17 14:25:20|2253.4|2253.1|2252.8|2252.5|2253.8|2253.5|2252.8|2252.5|31
1613571930000|2021-02-17 14:25:30|2252.6|2252.3|2253|2252.7|2253.5|2253.2|2252.6|2252.3|35
1613571940000|2021-02-17 14:25:40|2252.8|2252.5|2252.8|2252.5|2253.3|2253|2252.8|2252.5|15
1613571950000|2021-02-17 14:25:50|2253|2252.7|2253.2|2252.9|2253.4|2253.1|2253|2252.7|9
1613571960000|2021-02-17 14:26:00|2253.3|2253|2254.7|2254.4|2254.8|2254.5|2253.3|2253|68
1613571970000|2021-02-17 14:26:10|2254.5|2254.2|2254.4|2254.1|2254.8|2254.5|2254.2|2253.9|32
1613571980000|2021-02-17 14:26:20|2254.1|2253.8|2253.5|2253.2|2254.1|2253.8|2253.5|2253.2|17
1613571990000|2021-02-17 14:26:30|2253.7|2253.4|2254.5|2254.2|2254.5|2254.2|2253.7|2253.4|14
1613572000000|2021-02-17 14:26:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|27
1613572010000|2021-02-17 14:26:50|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.1|2253.8|34
1613572020000|2021-02-17 14:27:00|2254.9|2254.6|2255.1|2254.8|2255.3|2255|2254.7|2254.4|28
1613572030000|2021-02-17 14:27:10|2255|2254.7|2255|2254.7|2255|2254.7|2254.6|2254.3|45
1613572040000|2021-02-17 14:27:20|2254.9|2254.6|2254.4|2254.1|2255.1|2254.8|2254.3|2254|31
1613572050000|2021-02-17 14:27:30|2254|2253.7|2253.6|2253.3|2254.8|2254.5|2253.6|2253.3|41
1613572060000|2021-02-17 14:27:40|2253.2|2252.9|2252.7|2252.4|2253.7|2253.4|2252.5|2252.2|36
1613572070000|2021-02-17 14:27:50|2252.4|2252.1|2253.3|2253|2253.5|2253.2|2252.3|2252|23
1613572080000|2021-02-17 14:28:00|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2251.6|2251.3|80
1613572090000|2021-02-17 14:28:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.2|2251.9|21
1613572100000|2021-02-17 14:28:20|2253.2|2252.9|2252.9|2252.6|2253.5|2253.2|2252.8|2252.5|13
1613572110000|2021-02-17 14:28:30|2253.2|2252.9|2252.8|2252.5|2253.5|2253.2|2252.7|2252.4|39
1613572120000|2021-02-17 14:28:40|2252.5|2252.2|2253.2|2252.9|2253.2|2252.9|2252.5|2252.2|36
1613572130000|2021-02-17 14:28:50|2253.1|2252.8|2252.4|2252.1|2253.2|2252.9|2252.4|2252.1|25
1613572140000|2021-02-17 14:29:00|2252.8|2252.5|2252.2|2251.9|2252.9|2252.6|2251.9|2251.6|68
1613572150000|2021-02-17 14:29:10|2252.1|2251.8|2252.1|2251.8|2252.6|2252.3|2252.1|2251.8|31
1613572160000|2021-02-17 14:29:20|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|7
1613572170000|2021-02-17 14:29:30|2252.4|2252.1|2251.7|2251.4|2252.4|2252.1|2251.7|2251.4|27
1613572180000|2021-02-17 14:29:40|2252|2251.7|2251|2250.7|2252|2251.7|2251|2250.7|44
1613572190000|2021-02-17 14:29:50|2251.2|2250.9|2252.4|2252.1|2252.9|2252.6|2251.2|2250.9|183
1613572200000|2021-02-17 14:30:00|2252.1|2251.8|2254.3|2254|2254.3|2254|2252.1|2251.8|916
1613572210000|2021-02-17 14:30:10|2254.6|2254.3|2253.9|2253.6|2254.8|2254.5|2252.9|2252.6|662
1613572220000|2021-02-17 14:30:20|2253.6|2253.3|2254.2|2253.9|2255|2254.7|2252.7|2252.4|459
1613572230000|2021-02-17 14:30:30|2253.9|2253.6|2254.4|2254.1|2255.2|2254.9|2253.6|2253.3|197
1613572240000|2021-02-17 14:30:40|2254.3|2254|2257.1|2256.8|2257.5|2257.2|2254.3|2254|710
1613572250000|2021-02-17 14:30:50|2257.5|2257.2|2253.6|2253.3|2257.7|2257.4|2253.5|2253.2|266
1613572260000|2021-02-17 14:31:00|2253.3|2253|2254.9|2254.6|2254.9|2254.6|2253|2252.7|329
1613572270000|2021-02-17 14:31:10|2254.8|2254.5|2256.2|2255.9|2256.3|2256|2254.8|2254.5|206
1613572280000|2021-02-17 14:31:20|2255.9|2255.6|2256.9|2256.6|2257.7|2257.4|2255.9|2255.6|304
1613572290000|2021-02-17 14:31:30|2257.4|2257.1|2256.1|2255.8|2257.8|2257.5|2256.1|2255.8|221
1613572300000|2021-02-17 14:31:40|2256.4|2256.1|2255.9|2255.6|2256.4|2256.1|2255.5|2255.2|121
1613572310000|2021-02-17 14:31:50|2256.1|2255.8|2256.6|2256.3|2257.2|2256.9|2256.1|2255.8|125
1613572320000|2021-02-17 14:32:00|2256.9|2256.6|2253.5|2253.2|2256.9|2256.6|2253.4|2253.1|181
1613572330000|2021-02-17 14:32:10|2253.7|2253.4|2252.4|2252.1|2254.3|2254|2252.4|2252.1|205
1613572340000|2021-02-17 14:32:20|2252.9|2252.6|2253.9|2253.6|2255.2|2254.9|2252.6|2252.3|398
1613572350000|2021-02-17 14:32:30|2253.7|2253.4|2254.8|2254.5|2255.2|2254.9|2252.4|2252.1|221
1613572360000|2021-02-17 14:32:40|2254.7|2254.4|2256.2|2255.9|2256.7|2256.4|2254.4|2254.1|157
1613572370000|2021-02-17 14:32:50|2256.1|2255.8|2254.5|2254.2|2256.1|2255.8|2254.3|2254|240
1613572380000|2021-02-17 14:33:00|2254.4|2254.1|2254.2|2253.9|2254.7|2254.4|2253|2252.7|178
1613572390000|2021-02-17 14:33:10|2254.1|2253.8|2252.3|2252|2254.3|2254|2252.2|2251.9|321
1613572400000|2021-02-17 14:33:20|2252.1|2251.8|2252.7|2252.4|2253.3|2253|2252.1|2251.8|122
1613572410000|2021-02-17 14:33:30|2252.1|2251.8|2251.1|2250.8|2252.9|2252.6|2250.9|2250.6|126
1613572420000|2021-02-17 14:33:40|2251|2250.7|2250.9|2250.6|2251.8|2251.5|2250.7|2250.4|285
1613572430000|2021-02-17 14:33:50|2250.7|2250.4|2251|2250.7|2251.4|2251.1|2249.5|2249.2|232
1613572440000|2021-02-17 14:34:00|2252|2251.7|2249.7|2249.4|2252.3|2252|2249.1|2248.8|234
1613572450000|2021-02-17 14:34:10|2249.8|2249.5|2249.4|2249.1|2249.8|2249.5|2248.8|2248.5|162
1613572460000|2021-02-17 14:34:20|2249.7|2249.4|2249.9|2249.6|2250.8|2250.5|2249.5|2249.2|148
1613572470000|2021-02-17 14:34:30|2249.7|2249.4|2251|2250.7|2251.6|2251.3|2249.6|2249.3|141
1613572480000|2021-02-17 14:34:40|2251.2|2250.9|2252|2251.7|2252|2251.7|2250.9|2250.6|193
1613572490000|2021-02-17 14:34:50|2252.1|2251.8|2251.1|2250.8|2252.6|2252.3|2251|2250.7|136
1613572500000|2021-02-17 14:35:00|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2248.8|2248.5|439
1613572510000|2021-02-17 14:35:10|2250.9|2250.6|2249.7|2249.4|2250.9|2250.6|2249.1|2248.8|462
1613572520000|2021-02-17 14:35:20|2249.6|2249.3|2250.8|2250.5|2250.8|2250.5|2248.6|2248.3|446
1613572530000|2021-02-17 14:35:30|2251.2|2250.9|2252.2|2251.9|2253|2252.7|2250.5|2250.2|573
1613572540000|2021-02-17 14:35:40|2252.6|2252.3|2252.2|2251.9|2253|2252.7|2251.4|2251.1|172
1613572550000|2021-02-17 14:35:50|2251.9|2251.6|2252.6|2252.3|2253|2252.7|2251.4|2251.1|116
1613572560000|2021-02-17 14:36:00|2253|2252.7|2252.7|2252.4|2253.4|2253.1|2252.6|2252.3|231
1613572570000|2021-02-17 14:36:10|2252.6|2252.3|2251.4|2251.1|2253.4|2253.1|2251.3|2251|81
1613572580000|2021-02-17 14:36:20|2251.2|2250.9|2249.8|2249.5|2251.9|2251.6|2249.6|2249.3|103
1613572590000|2021-02-17 14:36:30|2250|2249.7|2250.1|2249.8|2250.7|2250.4|2249|2248.7|241
1613572600000|2021-02-17 14:36:40|2250|2249.7|2251.2|2250.9|2251.3|2251|2249.8|2249.5|109
1613572610000|2021-02-17 14:36:50|2251.3|2251|2248.7|2248.4|2251.3|2251|2248.7|2248.4|133
1613572620000|2021-02-17 14:37:00|2248.8|2248.5|2249|2248.7|2249.9|2249.6|2248.4|2248.1|143
1613572630000|2021-02-17 14:37:10|2248.7|2248.4|2249.6|2249.3|2250.2|2249.9|2248|2247.7|270
1613572640000|2021-02-17 14:37:20|2249.3|2249|2248.8|2248.5|2249.5|2249.2|2248.6|2248.3|52
1613572650000|2021-02-17 14:37:30|2248.2|2247.9|2248.1|2247.8|2249|2248.7|2248|2247.7|79
1613572660000|2021-02-17 14:37:40|2248.2|2247.9|2245.7|2245.4|2248.5|2248.2|2245.7|2245.4|346
1613572670000|2021-02-17 14:37:50|2245.6|2245.3|2245.3|2245|2246.3|2246|2245.1|2244.8|306
1613572680000|2021-02-17 14:38:00|2245.5|2245.2|2245.6|2245.3|2247.3|2247|2244.8|2244.5|327
1613572690000|2021-02-17 14:38:10|2245.7|2245.4|2244.3|2244|2245.7|2245.4|2244.2|2243.9|173
1613572700000|2021-02-17 14:38:20|2244.4|2244.1|2243.7|2243.4|2244.5|2244.2|2243.5|2243.2|129
1613572710000|2021-02-17 14:38:30|2243.6|2243.3|2242.8|2242.5|2243.6|2243.3|2242.7|2242.4|288
1613572720000|2021-02-17 14:38:40|2242.7|2242.4|2243.9|2243.6|2244.1|2243.8|2242|2241.7|450
1613572730000|2021-02-17 14:38:50|2244.3|2244|2244|2243.7|2245.6|2245.3|2243.6|2243.3|239
1613572740000|2021-02-17 14:39:00|2244.3|2244|2247.7|2247.4|2247.7|2247.4|2244.3|2244|218
1613572750000|2021-02-17 14:39:10|2247.4|2247.1|2247.9|2247.6|2249.3|2249|2247.4|2247.1|338
1613572760000|2021-02-17 14:39:20|2247.6|2247.3|2246.8|2246.5|2248.3|2248|2246.6|2246.3|154
1613572770000|2021-02-17 14:39:30|2246.7|2246.4|2245.5|2245.2|2247.1|2246.8|2245|2244.7|89
1613572780000|2021-02-17 14:39:40|2245.9|2245.6|2245.6|2245.3|2246.1|2245.8|2244.7|2244.4|54
1613572790000|2021-02-17 14:39:50|2245.7|2245.4|2245.6|2245.3|2246.4|2246.1|2245.4|2245.1|83
1613572800000|2021-02-17 14:40:00|2245.5|2245.2|2245.4|2245.1|2246.3|2246|2245.2|2244.9|250
1613572810000|2021-02-17 14:40:10|2245.5|2245.2|2245.3|2245|2246.2|2245.9|2244.6|2244.3|165
1613572820000|2021-02-17 14:40:20|2244.9|2244.6|2243.5|2243.2|2244.9|2244.6|2243.5|2243.2|122
1613572830000|2021-02-17 14:40:30|2243.3|2243|2244.5|2244.2|2244.5|2244.2|2242.8|2242.5|246
1613572840000|2021-02-17 14:40:40|2244.2|2243.9|2244.5|2244.2|2245.4|2245.1|2243.8|2243.5|197
1613572850000|2021-02-17 14:40:50|2244.3|2244|2244.3|2244|2245.8|2245.5|2244|2243.7|127
1613572860000|2021-02-17 14:41:00|2244.4|2244.1|2245.3|2245|2245.7|2245.4|2244.1|2243.8|107
1613572870000|2021-02-17 14:41:10|2245.5|2245.2|2245.6|2245.3|2246.6|2246.3|2245.1|2244.8|75
1613572880000|2021-02-17 14:41:20|2245.4|2245.1|2247.2|2246.9|2247.2|2246.9|2245.4|2245.1|115
1613572890000|2021-02-17 14:41:30|2246.9|2246.6|2247.7|2247.4|2249|2248.7|2246.9|2246.6|208
1613572900000|2021-02-17 14:41:40|2247.4|2247.1|2247.9|2247.6|2248.7|2248.4|2247.4|2247.1|125
1613572910000|2021-02-17 14:41:50|2247.7|2247.4|2248.6|2248.3|2248.6|2248.3|2247.2|2246.9|138
1613572920000|2021-02-17 14:42:00|2248.7|2248.4|2248.6|2248.3|2249.7|2249.4|2248.4|2248.1|193
1613572930000|2021-02-17 14:42:10|2248.5|2248.2|2248.8|2248.5|2249.3|2249|2248.5|2248.2|77
1613572940000|2021-02-17 14:42:20|2248.5|2248.2|2249.7|2249.4|2249.7|2249.4|2248.5|2248.2|84
1613572950000|2021-02-17 14:42:30|2249.3|2249|2249.2|2248.9|2249.6|2249.3|2248.6|2248.3|136
1613572960000|2021-02-17 14:42:40|2249.1|2248.8|2249|2248.7|2249.6|2249.3|2249|2248.7|56
1613572970000|2021-02-17 14:42:50|2248.8|2248.5|2251.1|2250.8|2251.1|2250.8|2248.8|2248.5|102
1613572980000|2021-02-17 14:43:00|2251.6|2251.3|2250.5|2250.2|2251.6|2251.3|2249.6|2249.3|183
1613572990000|2021-02-17 14:43:10|2250.8|2250.5|2251.5|2251.2|2251.5|2251.2|2249.9|2249.6|127
1613573000000|2021-02-17 14:43:20|2251.2|2250.9|2249.9|2249.6|2251.2|2250.9|2249.8|2249.5|105
1613573010000|2021-02-17 14:43:30|2250|2249.7|2248.6|2248.3|2250.4|2250.1|2248.5|2248.2|87
1613573020000|2021-02-17 14:43:40|2248.5|2248.2|2248.3|2248|2248.9|2248.6|2248.1|2247.8|57
1613573030000|2021-02-17 14:43:50|2248.4|2248.1|2248.2|2247.9|2249|2248.7|2248|2247.7|61
1613573040000|2021-02-17 14:44:00|2248.7|2248.4|2248.3|2248|2249.3|2249|2248.2|2247.9|85
1613573050000|2021-02-17 14:44:10|2248.4|2248.1|2249.1|2248.8|2249.1|2248.8|2248.4|2248.1|72
1613573060000|2021-02-17 14:44:20|2248.8|2248.5|2249.6|2249.3|2249.7|2249.4|2248.8|2248.5|54
1613573070000|2021-02-17 14:44:30|2249.7|2249.4|2250.3|2250|2250.4|2250.1|2249.6|2249.3|147
1613573080000|2021-02-17 14:44:40|2250.1|2249.8|2251|2250.7|2252|2251.7|2250.1|2249.8|193
1613573090000|2021-02-17 14:44:50|2250.9|2250.6|2251.6|2251.3|2252|2251.7|2250.9|2250.6|62
1613573100000|2021-02-17 14:45:00|2251.2|2250.9|2250.5|2250.2|2251.5|2251.2|2250.1|2249.8|158
1613573110000|2021-02-17 14:45:10|2250.1|2249.8|2250|2249.7|2251.3|2251|2249.7|2249.4|97
1613573120000|2021-02-17 14:45:20|2250.1|2249.8|2251.7|2251.4|2251.7|2251.4|2249.7|2249.4|79
1613573130000|2021-02-17 14:45:30|2251.9|2251.6|2252.6|2252.3|2253.2|2252.9|2251.9|2251.6|146
1613573140000|2021-02-17 14:45:40|2252.5|2252.2|2251.5|2251.2|2252.5|2252.2|2251.5|2251.2|40
1613573150000|2021-02-17 14:45:50|2251.6|2251.3|2251.9|2251.6|2252.5|2252.2|2251.6|2251.3|118
1613573160000|2021-02-17 14:46:00|2251.6|2251.3|2251.7|2251.4|2251.9|2251.6|2251.4|2251.1|76
1613573170000|2021-02-17 14:46:10|2252.1|2251.8|2252.8|2252.5|2252.8|2252.5|2252.1|2251.8|81
1613573180000|2021-02-17 14:46:20|2252.7|2252.4|2253.1|2252.8|2253.4|2253.1|2252.7|2252.4|139
1613573190000|2021-02-17 14:46:30|2253|2252.7|2253.9|2253.6|2253.9|2253.6|2252.5|2252.2|177
1613573200000|2021-02-17 14:46:40|2253.6|2253.3|2254.5|2254.2|2254.8|2254.5|2253.2|2252.9|127
1613573210000|2021-02-17 14:46:50|2254.6|2254.3|2254.3|2254|2255|2254.7|2254.1|2253.8|133
1613573220000|2021-02-17 14:47:00|2254.1|2253.8|2254|2253.7|2254.6|2254.3|2254|2253.7|171
1613573230000|2021-02-17 14:47:10|2253.7|2253.4|2254.6|2254.3|2254.7|2254.4|2253.7|2253.4|48
1613573240000|2021-02-17 14:47:20|2254.2|2253.9|2254.4|2254.1|2254.6|2254.3|2253.8|2253.5|34
1613573250000|2021-02-17 14:47:30|2254.3|2254|2254.7|2254.4|2254.9|2254.6|2254.3|2254|33
1613573260000|2021-02-17 14:47:40|2254.6|2254.3|2254.6|2254.3|2254.9|2254.6|2254.4|2254.1|63
1613573270000|2021-02-17 14:47:50|2254.3|2254|2254.1|2253.8|2255.2|2254.9|2253.6|2253.3|187
1613573280000|2021-02-17 14:48:00|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2253.9|2253.6|145
1613573290000|2021-02-17 14:48:10|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.5|2254.2|42
1613573300000|2021-02-17 14:48:20|2254.7|2254.4|2255.4|2255.1|2255.4|2255.1|2254.2|2253.9|69
1613573310000|2021-02-17 14:48:30|2255.1|2254.8|2254.6|2254.3|2255.1|2254.8|2254.6|2254.3|95
1613573320000|2021-02-17 14:48:40|2254.7|2254.4|2255.3|2255|2255.3|2255|2254.7|2254.4|66
1613573330000|2021-02-17 14:48:50|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2254.9|2254.6|54
1613573340000|2021-02-17 14:49:00|2255.1|2254.8|2254.8|2254.5|2255.2|2254.9|2254.5|2254.2|118
1613573350000|2021-02-17 14:49:10|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|73
1613573360000|2021-02-17 14:49:20|2254.9|2254.6|2256|2255.7|2256.1|2255.8|2254.9|2254.6|60
1613573370000|2021-02-17 14:49:30|2255.9|2255.6|2256.5|2256.2|2256.5|2256.2|2255.9|2255.6|98
1613573380000|2021-02-17 14:49:40|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256|2255.7|58
1613573390000|2021-02-17 14:49:50|2256.2|2255.9|2256.6|2256.3|2256.7|2256.4|2256|2255.7|44
1613573400000|2021-02-17 14:50:00|2257|2256.7|2256.7|2256.4|2257.5|2257.2|2256.7|2256.4|157
1613573410000|2021-02-17 14:50:10|2256.8|2256.5|2257.6|2257.3|2257.7|2257.4|2256.8|2256.5|113
1613573420000|2021-02-17 14:50:20|2257.4|2257.1|2258.2|2257.9|2258.7|2258.4|2257.4|2257.1|175
1613573430000|2021-02-17 14:50:30|2258.1|2257.8|2259|2258.7|2259.1|2258.8|2257.7|2257.4|133
1613573440000|2021-02-17 14:50:40|2258.9|2258.6|2259.2|2258.9|2259.8|2259.5|2258.9|2258.6|136
1613573450000|2021-02-17 14:50:50|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2258.6|2258.3|61
1613573460000|2021-02-17 14:51:00|2259.6|2259.3|2260.8|2260.5|2261.5|2261.2|2259.5|2259.2|650
1613573470000|2021-02-17 14:51:10|2260.9|2260.6|2261.2|2260.9|2261.5|2261.2|2260.6|2260.3|319
1613573480000|2021-02-17 14:51:20|2261.1|2260.8|2260.9|2260.6|2261.9|2261.6|2260.9|2260.6|383
1613573490000|2021-02-17 14:51:30|2261.1|2260.8|2260.9|2260.6|2261.4|2261.1|2260.9|2260.6|311
1613573500000|2021-02-17 14:51:40|2260.7|2260.4|2260.7|2260.4|2261|2260.7|2260.1|2259.8|157
1613573510000|2021-02-17 14:51:50|2260.8|2260.5|2261.7|2261.4|2261.7|2261.4|2260.7|2260.4|74
1613573520000|2021-02-17 14:52:00|2262|2261.7|2260.9|2260.6|2262.3|2262|2260.8|2260.5|135
1613573530000|2021-02-17 14:52:10|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.3|2260|87
1613573540000|2021-02-17 14:52:20|2260.3|2260|2260.7|2260.4|2261.2|2260.9|2260|2259.7|190
1613573550000|2021-02-17 14:52:30|2260.8|2260.5|2260.6|2260.3|2261.6|2261.3|2260.6|2260.3|86
1613573560000|2021-02-17 14:52:40|2260.7|2260.4|2260.7|2260.4|2261.3|2261|2260.5|2260.2|99
1613573570000|2021-02-17 14:52:50|2260.8|2260.5|2259.9|2259.6|2260.9|2260.6|2259.8|2259.5|161
1613573580000|2021-02-17 14:53:00|2259.7|2259.4|2259.8|2259.5|2260|2259.7|2259.2|2258.9|209
1613573590000|2021-02-17 14:53:10|2259.9|2259.6|2259.8|2259.5|2260.5|2260.2|2259.8|2259.5|145
1613573600000|2021-02-17 14:53:20|2259.9|2259.6|2261.5|2261.2|2261.5|2261.2|2259.9|2259.6|154
1613573610000|2021-02-17 14:53:30|2261.6|2261.3|2261.8|2261.5|2262.1|2261.8|2261.4|2261.1|126
1613573620000|2021-02-17 14:53:40|2261.4|2261.1|2259.9|2259.6|2261.6|2261.3|2259.9|2259.6|211
1613573630000|2021-02-17 14:53:50|2260.1|2259.8|2261|2260.7|2261.1|2260.8|2259.9|2259.6|139
1613573640000|2021-02-17 14:54:00|2260.8|2260.5|2260|2259.7|2260.9|2260.6|2259.8|2259.5|95
1613573650000|2021-02-17 14:54:10|2259.9|2259.6|2259.3|2259|2260.2|2259.9|2259.3|2259|73
1613573660000|2021-02-17 14:54:20|2259.5|2259.2|2260.6|2260.3|2260.6|2260.3|2259.4|2259.1|132
1613573670000|2021-02-17 14:54:30|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2259.3|2259|112
1613573680000|2021-02-17 14:54:40|2260|2259.7|2259.5|2259.2|2260.5|2260.2|2259.5|2259.2|76
1613573690000|2021-02-17 14:54:50|2259.4|2259.1|2258.8|2258.5|2259.4|2259.1|2258.8|2258.5|138
1613573700000|2021-02-17 14:55:00|2259|2258.7|2258.7|2258.4|2259.6|2259.3|2258.5|2258.2|142
1613573710000|2021-02-17 14:55:10|2258.9|2258.6|2260.8|2260.5|2260.8|2260.5|2258.9|2258.6|97
1613573720000|2021-02-17 14:55:20|2260.9|2260.6|2260.8|2260.5|2261.6|2261.3|2260.7|2260.4|115
1613573730000|2021-02-17 14:55:30|2260.7|2260.4|2261.5|2261.2|2261.7|2261.4|2260.3|2260|121
1613573740000|2021-02-17 14:55:40|2261.4|2261.1|2260.8|2260.5|2261.4|2261.1|2260.7|2260.4|64
1613573750000|2021-02-17 14:55:50|2260.7|2260.4|2259.5|2259.2|2260.7|2260.4|2259.3|2259|177
1613573760000|2021-02-17 14:56:00|2259.7|2259.4|2258.6|2258.3|2259.9|2259.6|2258.5|2258.2|130
1613573770000|2021-02-17 14:56:10|2258.5|2258.2|2256.9|2256.6|2258.6|2258.3|2256.9|2256.6|208
1613573780000|2021-02-17 14:56:20|2256.8|2256.5|2256.4|2256.1|2257|2256.7|2256.2|2255.9|106
1613573790000|2021-02-17 14:56:30|2256.5|2256.2|2255.3|2255|2256.7|2256.4|2254.8|2254.5|143
1613573800000|2021-02-17 14:56:40|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2254.6|2254.3|94
1613573810000|2021-02-17 14:56:50|2255.5|2255.2|2256.9|2256.6|2257.2|2256.9|2255.4|2255.1|126
1613573820000|2021-02-17 14:57:00|2256.8|2256.5|2256.8|2256.5|2257.8|2257.5|2256.7|2256.4|86
1613573830000|2021-02-17 14:57:10|2256.9|2256.6|2255.1|2254.8|2257.2|2256.9|2255.1|2254.8|65
1613573840000|2021-02-17 14:57:20|2255|2254.7|2254.3|2254|2255.3|2255|2254.2|2253.9|110
1613573850000|2021-02-17 14:57:30|2254.2|2253.9|2256.4|2256.1|2256.4|2256.1|2254.1|2253.8|151
1613573860000|2021-02-17 14:57:40|2256.6|2256.3|2255|2254.7|2256.9|2256.6|2255|2254.7|123
1613573870000|2021-02-17 14:57:50|2254.8|2254.5|2254.5|2254.2|2254.9|2254.6|2254.3|2254|77
1613573880000|2021-02-17 14:58:00|2254.4|2254.1|2253.2|2252.9|2254.8|2254.5|2253.2|2252.9|102
1613573890000|2021-02-17 14:58:10|2253|2252.7|2251.9|2251.6|2253.2|2252.9|2251.8|2251.5|158
1613573900000|2021-02-17 14:58:20|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251|2250.7|121
1613573910000|2021-02-17 14:58:30|2251.6|2251.3|2252|2251.7|2252.3|2252|2251.5|2251.2|107
1613573920000|2021-02-17 14:58:40|2252.1|2251.8|2250.6|2250.3|2252.1|2251.8|2250.6|2250.3|131
1613573930000|2021-02-17 14:58:50|2250.7|2250.4|2251|2250.7|2251.2|2250.9|2250.3|2250|94
1613573940000|2021-02-17 14:59:00|2251.2|2250.9|2250.9|2250.6|2251.8|2251.5|2250.8|2250.5|135
1613573950000|2021-02-17 14:59:10|2250.8|2250.5|2252.4|2252.1|2252.6|2252.3|2250.8|2250.5|110
1613573960000|2021-02-17 14:59:20|2252.2|2251.9|2251.8|2251.5|2253.2|2252.9|2251.7|2251.4|71
1613573970000|2021-02-17 14:59:30|2251.7|2251.4|2253|2252.7|2253|2252.7|2251.5|2251.2|125
1613573980000|2021-02-17 14:59:40|2253.1|2252.8|2253|2252.7|2253.6|2253.3|2252.7|2252.4|112
1613573990000|2021-02-17 14:59:50|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2252.6|2252.3|80
1613574000000|2021-02-17 15:00:00|2252.5|2252.2|2254|2253.7|2254|2253.7|2252.3|2252|148
1613574010000|2021-02-17 15:00:10|2254.1|2253.8|2253.4|2253.1|2254.2|2253.9|2253|2252.7|101
1613574020000|2021-02-17 15:00:20|2253.5|2253.2|2252.8|2252.5|2253.5|2253.2|2252.5|2252.2|166
1613574030000|2021-02-17 15:00:30|2253.5|2253.2|2253.6|2253.3|2253.9|2253.6|2253.1|2252.8|84
1613574040000|2021-02-17 15:00:40|2253.5|2253.2|2254.7|2254.4|2255.1|2254.8|2253.4|2253.1|113
1613574050000|2021-02-17 15:00:50|2254.8|2254.5|2254.9|2254.6|2255.8|2255.5|2254.6|2254.3|96
1613574060000|2021-02-17 15:01:00|2254.7|2254.4|2254.4|2254.1|2255|2254.7|2254.4|2254.1|119
1613574070000|2021-02-17 15:01:10|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2253.4|2253.1|140
1613574080000|2021-02-17 15:01:20|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2253.6|2253.3|48
1613574090000|2021-02-17 15:01:30|2254.9|2254.6|2255.6|2255.3|2255.7|2255.4|2254.9|2254.6|61
1613574100000|2021-02-17 15:01:40|2255.5|2255.2|2255.6|2255.3|2255.9|2255.6|2255.1|2254.8|43
1613574110000|2021-02-17 15:01:50|2255.7|2255.4|2255.9|2255.6|2256.3|2256|2255.4|2255.1|71
1613574120000|2021-02-17 15:02:00|2255.5|2255.2|2255.6|2255.3|2256.2|2255.9|2255.2|2254.9|46
1613574130000|2021-02-17 15:02:10|2256.1|2255.8|2256.5|2256.2|2257.2|2256.9|2256|2255.7|75
1613574140000|2021-02-17 15:02:20|2256|2255.7|2255.2|2254.9|2256.6|2256.3|2255.2|2254.9|50
1613574150000|2021-02-17 15:02:30|2255.3|2255|2254.3|2254|2255.3|2255|2253.9|2253.6|76
1613574160000|2021-02-17 15:02:40|2254.4|2254.1|2253.2|2252.9|2254.6|2254.3|2253.2|2252.9|105
1613574170000|2021-02-17 15:02:50|2253.3|2253|2253.3|2253|2253.6|2253.3|2253.2|2252.9|26
1613574180000|2021-02-17 15:03:00|2253.5|2253.2|2252.4|2252.1|2253.5|2253.2|2252|2251.7|77
1613574190000|2021-02-17 15:03:10|2252.5|2252.2|2252.6|2252.3|2253|2252.7|2252.2|2251.9|39
1613574200000|2021-02-17 15:03:20|2252.7|2252.4|2252.4|2252.1|2253|2252.7|2251.8|2251.5|38
1613574210000|2021-02-17 15:03:30|2252.6|2252.3|2251.9|2251.6|2252.6|2252.3|2251.6|2251.3|35
1613574220000|2021-02-17 15:03:40|2252.1|2251.8|2251.8|2251.5|2252.3|2252|2251.2|2250.9|66
1613574230000|2021-02-17 15:03:50|2251.6|2251.3|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|21
1613574240000|2021-02-17 15:04:00|2252.2|2251.9|2251.4|2251.1|2252.2|2251.9|2251.1|2250.8|52
1613574250000|2021-02-17 15:04:10|2251.3|2251|2253.1|2252.8|2253.2|2252.9|2251.3|2251|40
1613574260000|2021-02-17 15:04:20|2252.9|2252.6|2253.3|2253|2253.3|2253|2252.2|2251.9|44
1613574270000|2021-02-17 15:04:30|2253.5|2253.2|2254|2253.7|2254.4|2254.1|2253|2252.7|44
1613574280000|2021-02-17 15:04:40|2254.1|2253.8|2252.4|2252.1|2254.2|2253.9|2252.4|2252.1|46
1613574290000|2021-02-17 15:04:50|2251.9|2251.6|2251.3|2251|2251.9|2251.6|2251|2250.7|82
1613574300000|2021-02-17 15:05:00|2251.4|2251.1|2251.4|2251.1|2252.1|2251.8|2251.3|2251|72
1613574310000|2021-02-17 15:05:10|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2250.9|2250.6|121
1613574320000|2021-02-17 15:05:20|2251.2|2250.9|2251.5|2251.2|2252.4|2252.1|2251.2|2250.9|94
1613574330000|2021-02-17 15:05:30|2252|2251.7|2251.8|2251.5|2252.3|2252|2251.5|2251.2|62
1613574340000|2021-02-17 15:05:40|2251.5|2251.2|2250.8|2250.5|2251.5|2251.2|2250.7|2250.4|54
1613574350000|2021-02-17 15:05:50|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2249.9|2249.6|100
1613574360000|2021-02-17 15:06:00|2250.8|2250.5|2250|2249.7|2251.2|2250.9|2249.7|2249.4|94
1613574370000|2021-02-17 15:06:10|2249.9|2249.6|2250.7|2250.4|2251|2250.7|2249.9|2249.6|59
1613574380000|2021-02-17 15:06:20|2250.5|2250.2|2251.1|2250.8|2251.5|2251.2|2250.3|2250|82
1613574390000|2021-02-17 15:06:30|2251.2|2250.9|2251.5|2251.2|2251.6|2251.3|2251|2250.7|63
1613574400000|2021-02-17 15:06:40|2251.6|2251.3|2251.1|2250.8|2251.6|2251.3|2250.8|2250.5|73
1613574410000|2021-02-17 15:06:50|2250.7|2250.4|2251.4|2251.1|2251.4|2251.1|2250.7|2250.4|42
1613574420000|2021-02-17 15:07:00|2251.2|2250.9|2250.8|2250.5|2251.2|2250.9|2250.7|2250.4|23
1613574430000|2021-02-17 15:07:10|2251|2250.7|2251.3|2251|2251.4|2251.1|2250.9|2250.6|70
1613574440000|2021-02-17 15:07:20|2251.5|2251.2|2253.3|2253|2253.3|2253|2251.5|2251.2|101
1613574450000|2021-02-17 15:07:30|2253.4|2253.1|2252.2|2251.9|2253.5|2253.2|2252.2|2251.9|117
1613574460000|2021-02-17 15:07:40|2252.3|2252|2252.7|2252.4|2253.1|2252.8|2252.3|2252|37
1613574470000|2021-02-17 15:07:50|2252.9|2252.6|2253.1|2252.8|2253.9|2253.6|2252.6|2252.3|151
1613574480000|2021-02-17 15:08:00|2253|2252.7|2254.2|2253.9|2254.2|2253.9|2252.7|2252.4|58
1613574490000|2021-02-17 15:08:10|2254.1|2253.8|2254.2|2253.9|2254.4|2254.1|2253.9|2253.6|74
1613574500000|2021-02-17 15:08:20|2254.1|2253.8|2254.2|2253.9|2254.7|2254.4|2254.1|2253.8|108
1613574510000|2021-02-17 15:08:30|2254.3|2254|2255.8|2255.5|2255.8|2255.5|2254.2|2253.9|80
1613574520000|2021-02-17 15:08:40|2255.6|2255.3|2256.7|2256.4|2256.7|2256.4|2255.6|2255.3|131
1613574530000|2021-02-17 15:08:50|2256.4|2256.1|2258.2|2257.9|2258.3|2258|2256.2|2255.9|182
1613574540000|2021-02-17 15:09:00|2258.3|2258|2258.8|2258.5|2259.2|2258.9|2258.2|2257.9|89
1613574550000|2021-02-17 15:09:10|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|109
1613574560000|2021-02-17 15:09:20|2259|2258.7|2260.1|2259.8|2260.4|2260.1|2258.9|2258.6|100
1613574570000|2021-02-17 15:09:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2258.8|2258.5|66
1613574580000|2021-02-17 15:09:40|2259.7|2259.4|2260.7|2260.4|2260.7|2260.4|2259.7|2259.4|94
1613574590000|2021-02-17 15:09:50|2260.6|2260.3|2260.6|2260.3|2261.3|2261|2260.4|2260.1|112
1613574600000|2021-02-17 15:10:00|2260.8|2260.5|2261.6|2261.3|2261.6|2261.3|2260.5|2260.2|192
1613574610000|2021-02-17 15:10:10|2261.7|2261.4|2261.3|2261|2262.2|2261.9|2261.3|2261|119
1613574620000|2021-02-17 15:10:20|2261.7|2261.4|2261.1|2260.8|2262.2|2261.9|2261.1|2260.8|90
1613574630000|2021-02-17 15:10:30|2261.5|2261.2|2262|2261.7|2262.5|2262.2|2261.5|2261.2|109
1613574640000|2021-02-17 15:10:40|2261.9|2261.6|2262|2261.7|2262.4|2262.1|2261.9|2261.6|121
1613574650000|2021-02-17 15:10:50|2262.2|2261.9|2260.7|2260.4|2262.2|2261.9|2260.5|2260.2|153
1613574660000|2021-02-17 15:11:00|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2260.5|2260.2|82
1613574670000|2021-02-17 15:11:10|2261.1|2260.8|2260.4|2260.1|2261.2|2260.9|2260.4|2260.1|56
1613574680000|2021-02-17 15:11:20|2260.5|2260.2|2260.5|2260.2|2260.8|2260.5|2260.4|2260.1|90
1613574690000|2021-02-17 15:11:30|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.4|2260.1|37
1613574700000|2021-02-17 15:11:40|2260.5|2260.2|2260.7|2260.4|2261.1|2260.8|2260.4|2260.1|62
1613574710000|2021-02-17 15:11:50|2261|2260.7|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|38
1613574720000|2021-02-17 15:12:00|2260.6|2260.3|2261.6|2261.3|2261.8|2261.5|2260.6|2260.3|57
1613574730000|2021-02-17 15:12:10|2261.5|2261.2|2262.1|2261.8|2262.5|2262.2|2261.5|2261.2|49
1613574740000|2021-02-17 15:12:20|2261.9|2261.6|2260.8|2260.5|2261.9|2261.6|2260.6|2260.3|91
1613574750000|2021-02-17 15:12:30|2260.9|2260.6|2259.7|2259.4|2260.9|2260.6|2259.7|2259.4|69
1613574760000|2021-02-17 15:12:40|2259.9|2259.6|2260.5|2260.2|2260.5|2260.2|2259.7|2259.4|45
1613574770000|2021-02-17 15:12:50|2260.1|2259.8|2258.8|2258.5|2260.1|2259.8|2258.7|2258.4|124
1613574780000|2021-02-17 15:13:00|2258.9|2258.6|2257.8|2257.5|2259.1|2258.8|2257.7|2257.4|174
1613574790000|2021-02-17 15:13:10|2257.6|2257.3|2257.1|2256.8|2257.8|2257.5|2256.8|2256.5|174
1613574800000|2021-02-17 15:13:20|2257.5|2257.2|2256|2255.7|2257.8|2257.5|2255.9|2255.6|166
1613574810000|2021-02-17 15:13:30|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.2|2254.9|65
1613574820000|2021-02-17 15:13:40|2255.8|2255.5|2257.1|2256.8|2257.6|2257.3|2255.8|2255.5|72
1613574830000|2021-02-17 15:13:50|2257.3|2257|2256.5|2256.2|2257.7|2257.4|2256.5|2256.2|54
1613574840000|2021-02-17 15:14:00|2256.6|2256.3|2257.1|2256.8|2257.1|2256.8|2255.7|2255.4|67
1613574850000|2021-02-17 15:14:10|2257.2|2256.9|2257.4|2257.1|2258.1|2257.8|2257|2256.7|74
1613574860000|2021-02-17 15:14:20|2257.8|2257.5|2258.2|2257.9|2258.2|2257.9|2257.1|2256.8|38
1613574870000|2021-02-17 15:14:30|2257.8|2257.5|2257.5|2257.2|2258.2|2257.9|2257.1|2256.8|68
1613574880000|2021-02-17 15:14:40|2257.8|2257.5|2258.4|2258.1|2258.7|2258.4|2257.7|2257.4|44
1613574890000|2021-02-17 15:14:50|2258.5|2258.2|2256.9|2256.6|2258.5|2258.2|2256.9|2256.6|75
1613574900000|2021-02-17 15:15:00|2256.4|2256.1|2256.9|2256.6|2256.9|2256.6|2255.7|2255.4|83
1613574910000|2021-02-17 15:15:10|2256.8|2256.5|2257.4|2257.1|2257.5|2257.2|2256.6|2256.3|50
1613574920000|2021-02-17 15:15:20|2257.1|2256.8|2256.3|2256|2257.8|2257.5|2256.3|2256|31
1613574930000|2021-02-17 15:15:30|2256.6|2256.3|2255.8|2255.5|2256.6|2256.3|2255.7|2255.4|32
1613574940000|2021-02-17 15:15:40|2256|2255.7|2254.3|2254|2256|2255.7|2254.2|2253.9|137
1613574950000|2021-02-17 15:15:50|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.3|2253|124
1613574960000|2021-02-17 15:16:00|2253.5|2253.2|2252.8|2252.5|2253.7|2253.4|2252.4|2252.1|111
1613574970000|2021-02-17 15:16:10|2252.4|2252.1|2251.2|2250.9|2252.7|2252.4|2251.2|2250.9|114
1613574980000|2021-02-17 15:16:20|2251.4|2251.1|2252.2|2251.9|2252.5|2252.2|2251.4|2251.1|87
1613574990000|2021-02-17 15:16:30|2251.9|2251.6|2250.9|2250.6|2251.9|2251.6|2250.9|2250.6|96
1613575000000|2021-02-17 15:16:40|2251.1|2250.8|2251.3|2251|2251.3|2251|2250.7|2250.4|115
1613575010000|2021-02-17 15:16:50|2251.1|2250.8|2250.6|2250.3|2251.8|2251.5|2250.5|2250.2|111
1613575020000|2021-02-17 15:17:00|2250.7|2250.4|2250.3|2250|2251.2|2250.9|2250.1|2249.8|103
1613575030000|2021-02-17 15:17:10|2251|2250.7|2253.4|2253.1|2253.4|2253.1|2251|2250.7|72
1613575040000|2021-02-17 15:17:20|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2252.3|2252|50
1613575050000|2021-02-17 15:17:30|2253.3|2253|2253|2252.7|2253.9|2253.6|2253|2252.7|74
1613575060000|2021-02-17 15:17:40|2252.4|2252.1|2252.4|2252.1|2253|2252.7|2252.4|2252.1|49
1613575070000|2021-02-17 15:17:50|2252.2|2251.9|2251.2|2250.9|2252.2|2251.9|2250.8|2250.5|60
1613575080000|2021-02-17 15:18:00|2251.3|2251|2250.5|2250.2|2251.3|2251|2250.5|2250.2|43
1613575090000|2021-02-17 15:18:10|2250.6|2250.3|2252|2251.7|2252.2|2251.9|2250.5|2250.2|79
1613575100000|2021-02-17 15:18:20|2252.2|2251.9|2252.6|2252.3|2253.3|2253|2252.2|2251.9|60
1613575110000|2021-02-17 15:18:30|2252.3|2252|2251.9|2251.6|2252.8|2252.5|2251.8|2251.5|36
1613575120000|2021-02-17 15:18:40|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.1|2250.8|31
1613575130000|2021-02-17 15:18:50|2251.8|2251.5|2252.8|2252.5|2252.8|2252.5|2251.7|2251.4|36
1613575140000|2021-02-17 15:19:00|2252.9|2252.6|2252.8|2252.5|2253.3|2253|2252.3|2252|88
1613575150000|2021-02-17 15:19:10|2252.9|2252.6|2252.2|2251.9|2253|2252.7|2252.2|2251.9|51
1613575160000|2021-02-17 15:19:20|2251.9|2251.6|2252.4|2252.1|2252.4|2252.1|2251.8|2251.5|53
1613575170000|2021-02-17 15:19:30|2252.9|2252.6|2253.3|2253|2253.8|2253.5|2252.9|2252.6|35
1613575180000|2021-02-17 15:19:40|2253.7|2253.4|2254.6|2254.3|2254.7|2254.4|2253.6|2253.3|89
1613575190000|2021-02-17 15:19:50|2254.4|2254.1|2255.1|2254.8|2255.2|2254.9|2254.4|2254.1|104
1613575200000|2021-02-17 15:20:00|2255|2254.7|2256.7|2256.4|2257.1|2256.8|2254.8|2254.5|184
1613575210000|2021-02-17 15:20:10|2256.6|2256.3|2258|2257.7|2258.4|2258.1|2256.6|2256.3|92
1613575220000|2021-02-17 15:20:20|2258.1|2257.8|2258|2257.7|2258.5|2258.2|2257.1|2256.8|142
1613575230000|2021-02-17 15:20:30|2257.9|2257.6|2258.3|2258|2258.5|2258.2|2257.7|2257.4|43
1613575240000|2021-02-17 15:20:40|2258.4|2258.1|2256.2|2255.9|2258.4|2258.1|2256|2255.7|70
1613575250000|2021-02-17 15:20:50|2255.9|2255.6|2256.7|2256.4|2256.8|2256.5|2255.7|2255.4|51
1613575260000|2021-02-17 15:21:00|2256.6|2256.3|2254.9|2254.6|2256.6|2256.3|2254.6|2254.3|57
1613575270000|2021-02-17 15:21:10|2255.1|2254.8|2254.4|2254.1|2255.1|2254.8|2254|2253.7|47
1613575280000|2021-02-17 15:21:20|2254.7|2254.4|2253.9|2253.6|2255|2254.7|2253.9|2253.6|29
1613575290000|2021-02-17 15:21:30|2253.7|2253.4|2252.3|2252|2253.7|2253.4|2251.9|2251.6|85
1613575300000|2021-02-17 15:21:40|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.2|2250.9|192
1613575310000|2021-02-17 15:21:50|2251.8|2251.5|2251.4|2251.1|2252.3|2252|2251.2|2250.9|67
1613575320000|2021-02-17 15:22:00|2251.2|2250.9|2250.4|2250.1|2251.2|2250.9|2250.4|2250.1|107
1613575330000|2021-02-17 15:22:10|2250.8|2250.5|2252.1|2251.8|2252.1|2251.8|2250.6|2250.3|78
1613575340000|2021-02-17 15:22:20|2251.9|2251.6|2251.2|2250.9|2251.9|2251.6|2251|2250.7|67
1613575350000|2021-02-17 15:22:30|2251.3|2251|2250.8|2250.5|2251.3|2251|2250.7|2250.4|47
1613575360000|2021-02-17 15:22:40|2251.1|2250.8|2250.9|2250.6|2251.2|2250.9|2250.7|2250.4|33
1613575370000|2021-02-17 15:22:50|2250.8|2250.5|2250.1|2249.8|2251.1|2250.8|2250.1|2249.8|61
1613575380000|2021-02-17 15:23:00|2250.4|2250.1|2249.8|2249.5|2251|2250.7|2249.8|2249.5|71
1613575390000|2021-02-17 15:23:10|2249.7|2249.4|2250.3|2250|2251|2250.7|2249.4|2249.1|75
1613575400000|2021-02-17 15:23:20|2251|2250.7|2252.1|2251.8|2252.7|2252.4|2251|2250.7|92
1613575410000|2021-02-17 15:23:30|2251.3|2251|2251.7|2251.4|2252.4|2252.1|2251|2250.7|33
1613575420000|2021-02-17 15:23:40|2251.9|2251.6|2250.7|2250.4|2251.9|2251.6|2250.6|2250.3|41
1613575430000|2021-02-17 15:23:50|2250.5|2250.2|2250.5|2250.2|2250.9|2250.6|2249.9|2249.6|81
1613575440000|2021-02-17 15:24:00|2250.3|2250|2249.8|2249.5|2250.3|2250|2249.4|2249.1|148
1613575450000|2021-02-17 15:24:10|2250.5|2250.2|2249.9|2249.6|2250.6|2250.3|2249.7|2249.4|64
1613575460000|2021-02-17 15:24:20|2250|2249.7|2250.7|2250.4|2250.9|2250.6|2250|2249.7|34
1613575470000|2021-02-17 15:24:30|2250.5|2250.2|2249.8|2249.5|2250.5|2250.2|2249.8|2249.5|23
1613575480000|2021-02-17 15:24:40|2250|2249.7|2248.7|2248.4|2250|2249.7|2248.7|2248.4|58
1613575490000|2021-02-17 15:24:50|2248.8|2248.5|2248.3|2248|2249.1|2248.8|2248.3|2248|71
1613575500000|2021-02-17 15:25:00|2248.7|2248.4|2248.5|2248.2|2248.9|2248.6|2247.7|2247.4|182
1613575510000|2021-02-17 15:25:10|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2247.7|2247.4|80
1613575520000|2021-02-17 15:25:20|2248.3|2248|2248.5|2248.2|2248.8|2248.5|2248.1|2247.8|51
1613575530000|2021-02-17 15:25:30|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|36
1613575540000|2021-02-17 15:25:40|2248|2247.7|2247.7|2247.4|2248.2|2247.9|2247.7|2247.4|65
1613575550000|2021-02-17 15:25:50|2247.5|2247.2|2248.3|2248|2248.3|2248|2247.1|2246.8|70
1613575560000|2021-02-17 15:26:00|2248.4|2248.1|2249.3|2249|2249.5|2249.2|2248.4|2248.1|114
1613575570000|2021-02-17 15:26:10|2249.2|2248.9|2249.9|2249.6|2249.9|2249.6|2248.3|2248|50
1613575580000|2021-02-17 15:26:20|2249.7|2249.4|2249.8|2249.5|2250.3|2250|2249.7|2249.4|57
1613575590000|2021-02-17 15:26:30|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2248.7|2248.4|39
1613575600000|2021-02-17 15:26:40|2249.3|2249|2250.3|2250|2250.3|2250|2249.1|2248.8|104
1613575610000|2021-02-17 15:26:50|2250.1|2249.8|2249|2248.7|2250.7|2250.4|2248.8|2248.5|81
1613575620000|2021-02-17 15:27:00|2249.3|2249|2248.3|2248|2249.3|2249|2248.1|2247.8|101
1613575630000|2021-02-17 15:27:10|2247.9|2247.6|2248.6|2248.3|2248.8|2248.5|2247.8|2247.5|70
1613575640000|2021-02-17 15:27:20|2248.3|2248|2247.7|2247.4|2248.7|2248.4|2247.7|2247.4|59
1613575650000|2021-02-17 15:27:30|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.1|2246.8|58
1613575660000|2021-02-17 15:27:40|2247.8|2247.5|2248.3|2248|2248.3|2248|2247.7|2247.4|79
1613575670000|2021-02-17 15:27:50|2248.5|2248.2|2247.5|2247.2|2248.9|2248.6|2247.3|2247|38
1613575680000|2021-02-17 15:28:00|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.7|2246.4|77
1613575690000|2021-02-17 15:28:10|2247.4|2247.1|2248.5|2248.2|2248.8|2248.5|2246.6|2246.3|223
1613575700000|2021-02-17 15:28:20|2248.7|2248.4|2250.6|2250.3|2250.6|2250.3|2248.7|2248.4|120
1613575710000|2021-02-17 15:28:30|2250.5|2250.2|2248.7|2248.4|2250.5|2250.2|2248.7|2248.4|47
1613575720000|2021-02-17 15:28:40|2249.3|2249|2249.9|2249.6|2250|2249.7|2248.9|2248.6|26
1613575730000|2021-02-17 15:28:50|2249.8|2249.5|2248.7|2248.4|2250.1|2249.8|2248.4|2248.1|73
1613575740000|2021-02-17 15:29:00|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2247.3|2247|47
1613575750000|2021-02-17 15:29:10|2248.2|2247.9|2247.7|2247.4|2248.3|2248|2247.6|2247.3|30
1613575760000|2021-02-17 15:29:20|2247.8|2247.5|2248.1|2247.8|2248.2|2247.9|2247.5|2247.2|64
1613575770000|2021-02-17 15:29:30|2248.3|2248|2248|2247.7|2248.9|2248.6|2247.9|2247.6|32
1613575780000|2021-02-17 15:29:40|2248.2|2247.9|2248.8|2248.5|2248.8|2248.5|2248.1|2247.8|27
1613575790000|2021-02-17 15:29:50|2249.3|2249|2248.4|2248.1|2249.3|2249|2248.3|2248|26
1613575800000|2021-02-17 15:30:00|2248.3|2248|2248.4|2248.1|2249|2248.7|2247.7|2247.4|78
1613575810000|2021-02-17 15:30:10|2248.2|2247.9|2246.5|2246.2|2248.2|2247.9|2246.5|2246.2|101
1613575820000|2021-02-17 15:30:20|2246|2245.7|2246.8|2246.5|2246.8|2246.5|2245.4|2245.1|149
1613575830000|2021-02-17 15:30:30|2247|2246.7|2245.9|2245.6|2247.1|2246.8|2245.9|2245.6|51
1613575840000|2021-02-17 15:30:40|2246.1|2245.8|2245.9|2245.6|2246.8|2246.5|2245.3|2245|39
1613575850000|2021-02-17 15:30:50|2245.7|2245.4|2245.7|2245.4|2246.5|2246.2|2245.7|2245.4|34
1613575860000|2021-02-17 15:31:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|97
1613575870000|2021-02-17 15:31:10|2245.7|2245.4|2245.7|2245.4|2246.5|2246.2|2245.6|2245.3|78
1613575880000|2021-02-17 15:31:20|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2245.3|2245|47
1613575890000|2021-02-17 15:31:30|2246.2|2245.9|2246.5|2246.2|2247|2246.7|2245.7|2245.4|53
1613575900000|2021-02-17 15:31:40|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.3|2246|38
1613575910000|2021-02-17 15:31:50|2246.6|2246.3|2245.9|2245.6|2246.6|2246.3|2245.9|2245.6|36
1613575920000|2021-02-17 15:32:00|2246.1|2245.8|2246.5|2246.2|2246.8|2246.5|2245.9|2245.6|43
1613575930000|2021-02-17 15:32:10|2246.2|2245.9|2246|2245.7|2246.5|2246.2|2245.6|2245.3|39
1613575940000|2021-02-17 15:32:20|2245.7|2245.4|2245.7|2245.4|2246|2245.7|2245.6|2245.3|26
1613575950000|2021-02-17 15:32:30|2245.5|2245.2|2245|2244.7|2245.7|2245.4|2244.9|2244.6|94
1613575960000|2021-02-17 15:32:40|2245.1|2244.8|2245.1|2244.8|2245.5|2245.2|2244.8|2244.5|111
1613575970000|2021-02-17 15:32:50|2245|2244.7|2245.7|2245.4|2245.8|2245.5|2244.7|2244.4|99
1613575980000|2021-02-17 15:33:00|2246.2|2245.9|2248.1|2247.8|2248.4|2248.1|2246.2|2245.9|160
1613575990000|2021-02-17 15:33:10|2248.3|2248|2249.6|2249.3|2250.5|2250.2|2248.3|2248|109
1613576000000|2021-02-17 15:33:20|2249.7|2249.4|2249.2|2248.9|2250|2249.7|2249|2248.7|43
1613576010000|2021-02-17 15:33:30|2249.1|2248.8|2249.1|2248.8|2249.5|2249.2|2248.5|2248.2|50
1613576020000|2021-02-17 15:33:40|2248.9|2248.6|2246.3|2246|2248.9|2248.6|2246.3|2246|72
1613576030000|2021-02-17 15:33:50|2246.6|2246.3|2245.3|2245|2246.7|2246.4|2245.3|2245|83
1613576040000|2021-02-17 15:34:00|2245.2|2244.9|2244.8|2244.5|2245.4|2245.1|2244.7|2244.4|116
1613576050000|2021-02-17 15:34:10|2245|2244.7|2243.7|2243.4|2245|2244.7|2243.7|2243.4|133
1613576060000|2021-02-17 15:34:20|2243.8|2243.5|2244.1|2243.8|2244.3|2244|2243.4|2243.1|86
1613576070000|2021-02-17 15:34:30|2244|2243.7|2243.9|2243.6|2244.5|2244.2|2243.9|2243.6|43
1613576080000|2021-02-17 15:34:40|2244|2243.7|2245.2|2244.9|2245.7|2245.4|2243.6|2243.3|65
1613576090000|2021-02-17 15:34:50|2245.5|2245.2|2246.1|2245.8|2247|2246.7|2245.5|2245.2|68
1613576100000|2021-02-17 15:35:00|2245.9|2245.6|2248.3|2248|2248.3|2248|2245.8|2245.5|189
1613576110000|2021-02-17 15:35:10|2248.4|2248.1|2249.5|2249.2|2250.7|2250.4|2248.3|2248|171
1613576120000|2021-02-17 15:35:20|2249.2|2248.9|2248.2|2247.9|2249.3|2249|2247.9|2247.6|77
1613576130000|2021-02-17 15:35:30|2248.4|2248.1|2249.1|2248.8|2249.3|2249|2248.4|2248.1|35
1613576140000|2021-02-17 15:35:40|2248.9|2248.6|2250.3|2250|2250.5|2250.2|2248.9|2248.6|92
1613576150000|2021-02-17 15:35:50|2250.2|2249.9|2249.9|2249.6|2250.9|2250.6|2249.9|2249.6|96
1613576160000|2021-02-17 15:36:00|2250|2249.7|2251.1|2250.8|2251.2|2250.9|2250|2249.7|72
1613576170000|2021-02-17 15:36:10|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2249.8|2249.5|64
1613576180000|2021-02-17 15:36:20|2251|2250.7|2250.2|2249.9|2251.6|2251.3|2250.2|2249.9|57
1613576190000|2021-02-17 15:36:30|2250.3|2250|2249.1|2248.8|2250.3|2250|2249.1|2248.8|64
1613576200000|2021-02-17 15:36:40|2249.4|2249.1|2250.5|2250.2|2250.8|2250.5|2249.4|2249.1|57
1613576210000|2021-02-17 15:36:50|2250.6|2250.3|2250.8|2250.5|2251.1|2250.8|2250.5|2250.2|46
1613576220000|2021-02-17 15:37:00|2250.7|2250.4|2250.9|2250.6|2251.1|2250.8|2250.2|2249.9|44
1613576230000|2021-02-17 15:37:10|2251.1|2250.8|2252.2|2251.9|2252.3|2252|2250.9|2250.6|61
1613576240000|2021-02-17 15:37:20|2252.1|2251.8|2251.5|2251.2|2252.5|2252.2|2251.1|2250.8|63
1613576250000|2021-02-17 15:37:30|2251.4|2251.1|2250.3|2250|2251.4|2251.1|2249.8|2249.5|50
1613576260000|2021-02-17 15:37:40|2250.2|2249.9|2249.8|2249.5|2250.4|2250.1|2249.8|2249.5|30
1613576270000|2021-02-17 15:37:50|2250.3|2250|2251.1|2250.8|2251.1|2250.8|2250.1|2249.8|32
1613576280000|2021-02-17 15:38:00|2250.6|2250.3|2250.4|2250.1|2250.7|2250.4|2249.9|2249.6|27
1613576290000|2021-02-17 15:38:10|2250.1|2249.8|2249.1|2248.8|2250.3|2250|2248.6|2248.3|68
1613576300000|2021-02-17 15:38:20|2248.9|2248.6|2248.4|2248.1|2249.4|2249.1|2248.4|2248.1|50
1613576310000|2021-02-17 15:38:30|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|14
1613576320000|2021-02-17 15:38:40|2249.3|2249|2248.3|2248|2249.3|2249|2248|2247.7|26
1613576330000|2021-02-17 15:38:50|2248.1|2247.8|2248|2247.7|2248.3|2248|2247.1|2246.8|53
1613576340000|2021-02-17 15:39:00|2247.9|2247.6|2249|2248.7|2249|2248.7|2247.8|2247.5|61
1613576350000|2021-02-17 15:39:10|2249.3|2249|2248.8|2248.5|2249.4|2249.1|2248.2|2247.9|43
1613576360000|2021-02-17 15:39:20|2248.4|2248.1|2249.5|2249.2|2249.7|2249.4|2248.2|2247.9|41
1613576370000|2021-02-17 15:39:30|2249.4|2249.1|2249.5|2249.2|2250.4|2250.1|2249.3|2249|42
1613576380000|2021-02-17 15:39:40|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.2|2248.9|28
1613576390000|2021-02-17 15:39:50|2249.4|2249.1|2248.5|2248.2|2249.7|2249.4|2248.5|2248.2|44
1613576400000|2021-02-17 15:40:00|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2247.3|2247|122
1613576410000|2021-02-17 15:40:10|2248.2|2247.9|2247.9|2247.6|2248.8|2248.5|2247.9|2247.6|103
1613576420000|2021-02-17 15:40:20|2247.3|2247|2245.4|2245.1|2247.4|2247.1|2244.7|2244.4|126
1613576430000|2021-02-17 15:40:30|2245|2244.7|2245.2|2244.9|2245.3|2245|2244.7|2244.4|52
1613576440000|2021-02-17 15:40:40|2245.1|2244.8|2245.1|2244.8|2245.9|2245.6|2244.5|2244.2|117
1613576450000|2021-02-17 15:40:50|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2244.7|2244.4|33
1613576460000|2021-02-17 15:41:00|2245.4|2245.1|2245.5|2245.2|2246.4|2246.1|2245.4|2245.1|63
1613576470000|2021-02-17 15:41:10|2245.3|2245|2246.8|2246.5|2246.8|2246.5|2245.3|2245|36
1613576480000|2021-02-17 15:41:20|2246.7|2246.4|2245.7|2245.4|2246.8|2246.5|2245.6|2245.3|55
1613576490000|2021-02-17 15:41:30|2245.9|2245.6|2246.4|2246.1|2246.7|2246.4|2245|2244.7|296
1613576500000|2021-02-17 15:41:40|2246.5|2246.2|2247.2|2246.9|2248.3|2248|2246.5|2246.2|144
1613576510000|2021-02-17 15:41:50|2247.3|2247|2247.1|2246.8|2248|2247.7|2247.1|2246.8|52
1613576520000|2021-02-17 15:42:00|2246.9|2246.6|2248.3|2248|2248.6|2248.3|2246.7|2246.4|107
1613576530000|2021-02-17 15:42:10|2248.6|2248.3|2247.9|2247.6|2249.1|2248.8|2247.9|2247.6|106
1613576540000|2021-02-17 15:42:20|2248|2247.7|2247.4|2247.1|2248|2247.7|2247|2246.7|62
1613576550000|2021-02-17 15:42:30|2247.2|2246.9|2247.1|2246.8|2247.5|2247.2|2247|2246.7|25
1613576560000|2021-02-17 15:42:40|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.3|2246|73
1613576570000|2021-02-17 15:42:50|2246.8|2246.5|2246.1|2245.8|2246.9|2246.6|2246.1|2245.8|17
1613576580000|2021-02-17 15:43:00|2245.9|2245.6|2246.2|2245.9|2246.5|2246.2|2245.5|2245.2|136
1613576590000|2021-02-17 15:43:10|2246.4|2246.1|2247|2246.7|2247.1|2246.8|2246.4|2246.1|34
1613576600000|2021-02-17 15:43:20|2246.8|2246.5|2245.8|2245.5|2246.8|2246.5|2245.8|2245.5|27
1613576610000|2021-02-17 15:43:30|2245.7|2245.4|2244.8|2244.5|2245.7|2245.4|2244.7|2244.4|45
1613576620000|2021-02-17 15:43:40|2244.7|2244.4|2244.7|2244.4|2245.4|2245.1|2244.7|2244.4|33
1613576630000|2021-02-17 15:43:50|2244.5|2244.2|2245|2244.7|2245.1|2244.8|2244.5|2244.2|29
1613576640000|2021-02-17 15:44:00|2244.9|2244.6|2245.4|2245.1|2245.5|2245.2|2244.5|2244.2|53
1613576650000|2021-02-17 15:44:10|2245.1|2244.8|2245.1|2244.8|2245.7|2245.4|2245|2244.7|54
1613576660000|2021-02-17 15:44:20|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.7|2244.4|37
1613576670000|2021-02-17 15:44:30|2245|2244.7|2244.9|2244.6|2245.2|2244.9|2244.7|2244.4|37
1613576680000|2021-02-17 15:44:40|2245.1|2244.8|2244.9|2244.6|2245.7|2245.4|2244.9|2244.6|22
1613576690000|2021-02-17 15:44:50|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.7|2244.4|58
1613576700000|2021-02-17 15:45:00|2244.7|2244.4|2244|2243.7|2245.5|2245.2|2244|2243.7|133
1613576710000|2021-02-17 15:45:10|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.1|2242.8|134
1613576720000|2021-02-17 15:45:20|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|39
1613576730000|2021-02-17 15:45:30|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.5|2243.2|32
1613576740000|2021-02-17 15:45:40|2244|2243.7|2243.8|2243.5|2244.5|2244.2|2243.6|2243.3|40
1613576750000|2021-02-17 15:45:50|2243.7|2243.4|2242.8|2242.5|2243.9|2243.6|2242.8|2242.5|76
1613576760000|2021-02-17 15:46:00|2242.9|2242.6|2243.2|2242.9|2243.5|2243.2|2242.9|2242.6|46
1613576770000|2021-02-17 15:46:10|2243.1|2242.8|2243.8|2243.5|2243.8|2243.5|2243.1|2242.8|41
1613576780000|2021-02-17 15:46:20|2244.4|2244.1|2245.4|2245.1|2245.7|2245.4|2244.4|2244.1|59
1613576790000|2021-02-17 15:46:30|2245.8|2245.5|2247.3|2247|2247.3|2247|2245.6|2245.3|103
1613576800000|2021-02-17 15:46:40|2247.5|2247.2|2246.5|2246.2|2247.5|2247.2|2246.5|2246.2|60
1613576810000|2021-02-17 15:46:50|2246.6|2246.3|2246.4|2246.1|2246.7|2246.4|2245.8|2245.5|64
1613576820000|2021-02-17 15:47:00|2246.5|2246.2|2246.9|2246.6|2247.2|2246.9|2246.5|2246.2|60
1613576830000|2021-02-17 15:47:10|2247|2246.7|2246.9|2246.6|2247.9|2247.6|2246.8|2246.5|64
1613576840000|2021-02-17 15:47:20|2246.7|2246.4|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|20
1613576850000|2021-02-17 15:47:30|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.3|2246|30
1613576860000|2021-02-17 15:47:40|2246.3|2246|2245.9|2245.6|2246.3|2246|2245.6|2245.3|32
1613576870000|2021-02-17 15:47:50|2246|2245.7|2245.1|2244.8|2246|2245.7|2245.1|2244.8|37
1613576880000|2021-02-17 15:48:00|2244.9|2244.6|2245|2244.7|2245.3|2245|2244.8|2244.5|57
1613576890000|2021-02-17 15:48:10|2244.7|2244.4|2243.5|2243.2|2244.7|2244.4|2243.5|2243.2|33
1613576900000|2021-02-17 15:48:20|2243.7|2243.4|2243.9|2243.6|2244.1|2243.8|2243.5|2243.2|41
1613576910000|2021-02-17 15:48:30|2244.1|2243.8|2244.9|2244.6|2245.3|2245|2244.1|2243.8|43
1613576920000|2021-02-17 15:48:40|2245|2244.7|2245|2244.7|2245.4|2245.1|2244.9|2244.6|32
1613576930000|2021-02-17 15:48:50|2244.9|2244.6|2245.9|2245.6|2246.1|2245.8|2244.7|2244.4|31
1613576940000|2021-02-17 15:49:00|2245.7|2245.4|2247.7|2247.4|2247.8|2247.5|2245.5|2245.2|77
1613576950000|2021-02-17 15:49:10|2247.8|2247.5|2247.3|2247|2247.8|2247.5|2247.3|2247|64
1613576960000|2021-02-17 15:49:20|2247.4|2247.1|2247.9|2247.6|2248.7|2248.4|2247.4|2247.1|70
1613576970000|2021-02-17 15:49:30|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2247.7|2247.4|45
1613576980000|2021-02-17 15:49:40|2248.3|2248|2248.6|2248.3|2248.7|2248.4|2248.2|2247.9|139
1613576990000|2021-02-17 15:49:50|2248.4|2248.1|2248.9|2248.6|2248.9|2248.6|2248.4|2248.1|39
1613577000000|2021-02-17 15:50:00|2249|2248.7|2248.2|2247.9|2249.1|2248.8|2248.2|2247.9|27
1613577010000|2021-02-17 15:50:10|2248|2247.7|2246.7|2246.4|2248.2|2247.9|2246.7|2246.4|79
1613577020000|2021-02-17 15:50:20|2246.8|2246.5|2246.4|2246.1|2246.9|2246.6|2246.2|2245.9|33
1613577030000|2021-02-17 15:50:30|2246.5|2246.2|2246.9|2246.6|2247.5|2247.2|2246.5|2246.2|73
1613577040000|2021-02-17 15:50:40|2247.1|2246.8|2247.4|2247.1|2247.8|2247.5|2247.1|2246.8|36
1613577050000|2021-02-17 15:50:50|2247.3|2247|2247.7|2247.4|2247.8|2247.5|2247.2|2246.9|40
1613577060000|2021-02-17 15:51:00|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.1|2246.8|42
1613577070000|2021-02-17 15:51:10|2247.5|2247.2|2247.4|2247.1|2248.3|2248|2247.4|2247.1|82
1613577080000|2021-02-17 15:51:20|2247.1|2246.8|2247|2246.7|2247.4|2247.1|2246.9|2246.6|34
1613577090000|2021-02-17 15:51:30|2247.1|2246.8|2246.1|2245.8|2247.1|2246.8|2246|2245.7|64
1613577100000|2021-02-17 15:51:40|2246.6|2246.3|2247|2246.7|2247.1|2246.8|2246.6|2246.3|21
1613577110000|2021-02-17 15:51:50|2246.9|2246.6|2247.1|2246.8|2247.4|2247.1|2246.9|2246.6|44
1613577120000|2021-02-17 15:52:00|2247|2246.7|2247|2246.7|2247|2246.7|2246.7|2246.4|14
1613577130000|2021-02-17 15:52:10|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|13
1613577140000|2021-02-17 15:52:20|2246.7|2246.4|2246.1|2245.8|2247.1|2246.8|2246.1|2245.8|43
1613577150000|2021-02-17 15:52:30|2246.2|2245.9|2246.4|2246.1|2246.5|2246.2|2245.8|2245.5|35
1613577160000|2021-02-17 15:52:40|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.1|2244.8|72
1613577170000|2021-02-17 15:52:50|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245|2244.7|50
1613577180000|2021-02-17 15:53:00|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.5|2244.2|75
1613577190000|2021-02-17 15:53:10|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244|2243.7|52
1613577200000|2021-02-17 15:53:20|2244.1|2243.8|2243.2|2242.9|2244.2|2243.9|2243.2|2242.9|48
1613577210000|2021-02-17 15:53:30|2243.1|2242.8|2243.5|2243.2|2243.7|2243.4|2243.1|2242.8|42
1613577220000|2021-02-17 15:53:40|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.1|2242.8|36
1613577230000|2021-02-17 15:53:50|2244.1|2243.8|2243.7|2243.4|2244.4|2244.1|2243.4|2243.1|32
1613577240000|2021-02-17 15:54:00|2243.5|2243.2|2243.5|2243.2|2244.3|2244|2243.5|2243.2|66
1613577250000|2021-02-17 15:54:10|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.4|2243.1|17
1613577260000|2021-02-17 15:54:20|2243.6|2243.3|2244.4|2244.1|2244.9|2244.6|2243.6|2243.3|45
1613577270000|2021-02-17 15:54:30|2244.3|2244|2243.6|2243.3|2244.3|2244|2243.4|2243.1|60
1613577280000|2021-02-17 15:54:40|2243.4|2243.1|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|66
1613577290000|2021-02-17 15:54:50|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.2|2242.9|32
1613577300000|2021-02-17 15:55:00|2243.9|2243.6|2244.4|2244.1|2244.4|2244.1|2243.6|2243.3|87
1613577310000|2021-02-17 15:55:10|2244.3|2244|2245.1|2244.8|2245.6|2245.3|2244.3|2244|45
1613577320000|2021-02-17 15:55:20|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.6|2244.3|38
1613577330000|2021-02-17 15:55:30|2245.3|2245|2245.7|2245.4|2245.9|2245.6|2245|2244.7|49
1613577340000|2021-02-17 15:55:40|2245.4|2245.1|2244.8|2244.5|2245.8|2245.5|2244.7|2244.4|68
1613577350000|2021-02-17 15:55:50|2244.6|2244.3|2243.5|2243.2|2244.6|2244.3|2243.1|2242.8|70
1613577360000|2021-02-17 15:56:00|2243.7|2243.4|2244.1|2243.8|2244.8|2244.5|2243.6|2243.3|105
1613577370000|2021-02-17 15:56:10|2244|2243.7|2243.1|2242.8|2244|2243.7|2243|2242.7|58
1613577380000|2021-02-17 15:56:20|2243|2242.7|2244|2243.7|2244|2243.7|2242.9|2242.6|77
1613577390000|2021-02-17 15:56:30|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.2|2242.9|83
1613577400000|2021-02-17 15:56:40|2244.1|2243.8|2244.1|2243.8|2244.6|2244.3|2244|2243.7|64
1613577410000|2021-02-17 15:56:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2243.6|2243.3|13
1613577420000|2021-02-17 15:57:00|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.3|2243|33
1613577430000|2021-02-17 15:57:10|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|30
1613577440000|2021-02-17 15:57:20|2244|2243.7|2244.4|2244.1|2244.6|2244.3|2244|2243.7|42
1613577450000|2021-02-17 15:57:30|2244.8|2244.5|2245.2|2244.9|2245.6|2245.3|2244.8|2244.5|45
1613577460000|2021-02-17 15:57:40|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|4
1613577470000|2021-02-17 15:57:50|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.7|2244.4|14
1613577480000|2021-02-17 15:58:00|2245.4|2245.1|2245.3|2245|2246.2|2245.9|2245.3|2245|59
1613577490000|2021-02-17 15:58:10|2245.4|2245.1|2245.9|2245.6|2246.2|2245.9|2245.4|2245.1|21
1613577500000|2021-02-17 15:58:20|2245.7|2245.4|2245.2|2244.9|2246|2245.7|2245.1|2244.8|39
1613577510000|2021-02-17 15:58:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2244.6|2244.3|25
1613577520000|2021-02-17 15:58:40|2245.1|2244.8|2245.3|2245|2245.6|2245.3|2244.6|2244.3|52
1613577530000|2021-02-17 15:58:50|2245.1|2244.8|2244.4|2244.1|2245.1|2244.8|2244.4|2244.1|31
1613577540000|2021-02-17 15:59:00|2244.6|2244.3|2244.4|2244.1|2245|2244.7|2244.3|2244|51
1613577550000|2021-02-17 15:59:10|2244.7|2244.4|2245.6|2245.3|2245.6|2245.3|2244.7|2244.4|23
1613577560000|2021-02-17 15:59:20|2245.5|2245.2|2246.5|2246.2|2246.6|2246.3|2245.4|2245.1|49
1613577570000|2021-02-17 15:59:30|2246.8|2246.5|2245.9|2245.6|2246.8|2246.5|2245.9|2245.6|27
1613577580000|2021-02-17 15:59:40|2245.8|2245.5|2245.6|2245.3|2246.3|2246|2245.5|2245.2|30
1613577590000|2021-02-17 15:59:50|2245.2|2244.9|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|13
1613577600000|2021-02-17 16:00:00|2245|2244.7|2244.3|2244|2245.5|2245.2|2244.2|2243.9|43
1613577610000|2021-02-17 16:00:10|2244.4|2244.1|2244.6|2244.3|2244.8|2244.5|2244.2|2243.9|90
1613577620000|2021-02-17 16:00:20|2244.5|2244.2|2244.4|2244.1|2244.8|2244.5|2244.3|2244|36
1613577630000|2021-02-17 16:00:30|2244.3|2244|2243.9|2243.6|2244.5|2244.2|2243.8|2243.5|14
1613577640000|2021-02-17 16:00:40|2244|2243.7|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|11
1613577650000|2021-02-17 16:00:50|2244.2|2243.9|2243.8|2243.5|2244.3|2244|2243.8|2243.5|24
1613577660000|2021-02-17 16:01:00|2243.6|2243.3|2243|2242.7|2243.8|2243.5|2243|2242.7|59
1613577670000|2021-02-17 16:01:10|2243.4|2243.1|2242.6|2242.3|2243.4|2243.1|2242.6|2242.3|102
1613577680000|2021-02-17 16:01:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242|2241.7|137
1613577690000|2021-02-17 16:01:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|42
1613577700000|2021-02-17 16:01:40|2243.4|2243.1|2242.9|2242.6|2243.6|2243.3|2242.9|2242.6|40
1613577710000|2021-02-17 16:01:50|2243.2|2242.9|2242.7|2242.4|2243.4|2243.1|2242.5|2242.2|36
1613577720000|2021-02-17 16:02:00|2242.5|2242.2|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|24
1613577730000|2021-02-17 16:02:10|2242.3|2242|2240.6|2240.3|2242.3|2242|2240.6|2240.3|196
1613577740000|2021-02-17 16:02:20|2240.5|2240.2|2240.9|2240.6|2241.3|2241|2240.2|2239.9|220
1613577750000|2021-02-17 16:02:30|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.3|2240|77
1613577760000|2021-02-17 16:02:40|2240.9|2240.6|2239.7|2239.4|2241|2240.7|2239.5|2239.2|138
1613577770000|2021-02-17 16:02:50|2239.4|2239.1|2238.6|2238.3|2239.6|2239.3|2238.2|2237.9|337
1613577780000|2021-02-17 16:03:00|2238.8|2238.5|2238.3|2238|2239|2238.7|2238.2|2237.9|130
1613577790000|2021-02-17 16:03:10|2238.5|2238.2|2238.4|2238.1|2238.7|2238.4|2238|2237.7|152
1613577800000|2021-02-17 16:03:20|2238.3|2238|2238.9|2238.6|2239|2238.7|2238.2|2237.9|87
1613577810000|2021-02-17 16:03:30|2238.7|2238.4|2238.8|2238.5|2239.2|2238.9|2238.6|2238.3|46
1613577820000|2021-02-17 16:03:40|2239|2238.7|2238.4|2238.1|2239.2|2238.9|2238.4|2238.1|61
1613577830000|2021-02-17 16:03:50|2238.2|2237.9|2239.4|2239.1|2239.5|2239.2|2237.9|2237.6|53
1613577840000|2021-02-17 16:04:00|2239.3|2239|2238.7|2238.4|2239.3|2239|2238.6|2238.3|56
1613577850000|2021-02-17 16:04:10|2238.1|2237.8|2238.2|2237.9|2238.7|2238.4|2238.1|2237.8|44
1613577860000|2021-02-17 16:04:20|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.5|2237.2|129
1613577870000|2021-02-17 16:04:30|2238.3|2238|2237.6|2237.3|2238.3|2238|2237.4|2237.1|100
1613577880000|2021-02-17 16:04:40|2237.5|2237.2|2236.9|2236.6|2238.1|2237.8|2236.5|2236.2|145
1613577890000|2021-02-17 16:04:50|2237.1|2236.8|2236.1|2235.8|2237.3|2237|2235.7|2235.4|170
1613577900000|2021-02-17 16:05:00|2236|2235.7|2235.3|2235|2236.2|2235.9|2235.2|2234.9|121
1613577910000|2021-02-17 16:05:10|2235.4|2235.1|2235.2|2234.9|2236.1|2235.8|2235.2|2234.9|139
1613577920000|2021-02-17 16:05:20|2235|2234.7|2235.2|2234.9|2235.3|2235|2235|2234.7|203
1613577930000|2021-02-17 16:05:30|2235.1|2234.8|2235.7|2235.4|2236.1|2235.8|2235|2234.7|257
1613577940000|2021-02-17 16:05:40|2235.6|2235.3|2234.9|2234.6|2235.7|2235.4|2234.9|2234.6|166
1613577950000|2021-02-17 16:05:50|2235|2234.7|2234.8|2234.5|2235.5|2235.2|2234.6|2234.3|99
1613577960000|2021-02-17 16:06:00|2235.4|2235.1|2235.3|2235|2235.7|2235.4|2235.1|2234.8|128
1613577970000|2021-02-17 16:06:10|2235.2|2234.9|2234.7|2234.4|2235.2|2234.9|2234.5|2234.2|83
1613577980000|2021-02-17 16:06:20|2234.6|2234.3|2232.5|2232.2|2234.6|2234.3|2232.4|2232.1|250
1613577990000|2021-02-17 16:06:30|2232.6|2232.3|2233.5|2233.2|2233.6|2233.3|2232.5|2232.2|133
1613578000000|2021-02-17 16:06:40|2233.4|2233.1|2236|2235.7|2236|2235.7|2233.4|2233.1|211
1613578010000|2021-02-17 16:06:50|2235.8|2235.5|2235.4|2235.1|2236.3|2236|2235.3|2235|286
1613578020000|2021-02-17 16:07:00|2235.5|2235.2|2234.9|2234.6|2236.5|2236.2|2234.9|2234.6|101
1613578030000|2021-02-17 16:07:10|2234.8|2234.5|2235.8|2235.5|2236.2|2235.9|2234.8|2234.5|157
1613578040000|2021-02-17 16:07:20|2235.7|2235.4|2237.4|2237.1|2237.6|2237.3|2235.7|2235.4|130
1613578050000|2021-02-17 16:07:30|2237.5|2237.2|2237.6|2237.3|2238|2237.7|2237|2236.7|59
1613578060000|2021-02-17 16:07:40|2237.8|2237.5|2237.7|2237.4|2238.3|2238|2237.6|2237.3|64
1613578070000|2021-02-17 16:07:50|2237.8|2237.5|2237.9|2237.6|2238.2|2237.9|2237.3|2237|54
1613578080000|2021-02-17 16:08:00|2237.5|2237.2|2238|2237.7|2238.4|2238.1|2236.9|2236.6|91
1613578090000|2021-02-17 16:08:10|2238.5|2238.2|2239.1|2238.8|2239.2|2238.9|2238.4|2238.1|80
1613578100000|2021-02-17 16:08:20|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2238.8|2238.5|84
1613578110000|2021-02-17 16:08:30|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.3|2239|71
1613578120000|2021-02-17 16:08:40|2239.6|2239.3|2240.2|2239.9|2240.2|2239.9|2239.6|2239.3|88
1613578130000|2021-02-17 16:08:50|2240|2239.7|2239.4|2239.1|2240|2239.7|2238.4|2238.1|103
1613578140000|2021-02-17 16:09:00|2239.3|2239|2238.1|2237.8|2239.4|2239.1|2237.8|2237.5|117
1613578150000|2021-02-17 16:09:10|2238|2237.7|2238.1|2237.8|2238.6|2238.3|2237.7|2237.4|50
1613578160000|2021-02-17 16:09:20|2237.9|2237.6|2238.1|2237.8|2238.6|2238.3|2237.9|2237.6|19
1613578170000|2021-02-17 16:09:30|2238|2237.7|2236.5|2236.2|2238|2237.7|2236.5|2236.2|36
1613578180000|2021-02-17 16:09:40|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|89
1613578190000|2021-02-17 16:09:50|2236.3|2236|2235.9|2235.6|2236.3|2236|2235.7|2235.4|26
1613578200000|2021-02-17 16:10:00|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.2|2234.9|48
1613578210000|2021-02-17 16:10:10|2235.7|2235.4|2235.1|2234.8|2235.8|2235.5|2235.1|2234.8|32
1613578220000|2021-02-17 16:10:20|2235.2|2234.9|2235.9|2235.6|2235.9|2235.6|2235.1|2234.8|38
1613578230000|2021-02-17 16:10:30|2235.8|2235.5|2235.2|2234.9|2236|2235.7|2235.2|2234.9|28
1613578240000|2021-02-17 16:10:40|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235|2234.7|19
1613578250000|2021-02-17 16:10:50|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.4|2234.1|54
1613578260000|2021-02-17 16:11:00|2234.6|2234.3|2233.8|2233.5|2234.8|2234.5|2233.7|2233.4|91
1613578270000|2021-02-17 16:11:10|2234|2233.7|2233.5|2233.2|2234.2|2233.9|2233.4|2233.1|62
1613578280000|2021-02-17 16:11:20|2233.4|2233.1|2233.9|2233.6|2234|2233.7|2233.3|2233|57
1613578290000|2021-02-17 16:11:30|2234.1|2233.8|2234.4|2234.1|2235|2234.7|2234.1|2233.8|48
1613578300000|2021-02-17 16:11:40|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|80
1613578310000|2021-02-17 16:11:50|2234|2233.7|2234.8|2234.5|2235.1|2234.8|2234|2233.7|36
1613578320000|2021-02-17 16:12:00|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2233.9|2233.6|160
1613578330000|2021-02-17 16:12:10|2234.5|2234.2|2235.4|2235.1|2235.6|2235.3|2234.5|2234.2|56
1613578340000|2021-02-17 16:12:20|2235.1|2234.8|2234.3|2234|2235.1|2234.8|2234.3|2234|76
1613578350000|2021-02-17 16:12:30|2234.2|2233.9|2233|2232.7|2234.2|2233.9|2232.9|2232.6|117
1613578360000|2021-02-17 16:12:40|2232.9|2232.6|2233.4|2233.1|2233.6|2233.3|2232.9|2232.6|66
1613578370000|2021-02-17 16:12:50|2233.2|2232.9|2234.3|2234|2234.4|2234.1|2233.2|2232.9|59
1613578380000|2021-02-17 16:13:00|2234.5|2234.2|2234.5|2234.2|2235.2|2234.9|2234.5|2234.2|38
1613578390000|2021-02-17 16:13:10|2234|2233.7|2234.2|2233.9|2234.4|2234.1|2234|2233.7|15
1613578400000|2021-02-17 16:13:20|2233.8|2233.5|2233.2|2232.9|2234.2|2233.9|2233.2|2232.9|47
1613578410000|2021-02-17 16:13:30|2233.5|2233.2|2234.5|2234.2|2234.5|2234.2|2233.4|2233.1|21
1613578420000|2021-02-17 16:13:40|2234.3|2234|2233.3|2233|2234.3|2234|2233.3|2233|32
1613578430000|2021-02-17 16:13:50|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.1|2232.8|62
1613578440000|2021-02-17 16:14:00|2233.2|2232.9|2233.3|2233|2233.8|2233.5|2232.9|2232.6|107
1613578450000|2021-02-17 16:14:10|2233.1|2232.8|2233.2|2232.9|2233.7|2233.4|2233.1|2232.8|63
1613578460000|2021-02-17 16:14:20|2233.1|2232.8|2233.7|2233.4|2233.7|2233.4|2233.1|2232.8|41
1613578470000|2021-02-17 16:14:30|2233.5|2233.2|2233.1|2232.8|2233.9|2233.6|2233.1|2232.8|40
1613578480000|2021-02-17 16:14:40|2233|2232.7|2233.4|2233.1|2233.5|2233.2|2233|2232.7|30
1613578490000|2021-02-17 16:14:50|2233.5|2233.2|2233.3|2233|2233.8|2233.5|2233.3|2233|31
1613578500000|2021-02-17 16:15:00|2233|2232.7|2232.4|2232.1|2233.1|2232.8|2231.9|2231.6|278
1613578510000|2021-02-17 16:15:10|2232.3|2232|2231.9|2231.6|2232.3|2232|2231.9|2231.6|114
1613578520000|2021-02-17 16:15:20|2231.5|2231.2|2231.9|2231.6|2232.9|2232.6|2231.5|2231.2|148
1613578530000|2021-02-17 16:15:30|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.4|2231.1|65
1613578540000|2021-02-17 16:15:40|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|52
1613578550000|2021-02-17 16:15:50|2231.6|2231.3|2230.1|2229.8|2231.6|2231.3|2229.6|2229.3|268
1613578560000|2021-02-17 16:16:00|2230|2229.7|2229.1|2228.8|2230.2|2229.9|2228.9|2228.6|314
1613578570000|2021-02-17 16:16:10|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2228.9|2228.6|200
1613578580000|2021-02-17 16:16:20|2229.4|2229.1|2229.1|2228.8|2229.7|2229.4|2229|2228.7|47
1613578590000|2021-02-17 16:16:30|2229|2228.7|2227.6|2227.3|2229.3|2229|2227.6|2227.3|117
1613578600000|2021-02-17 16:16:40|2227.5|2227.2|2228.1|2227.8|2228.2|2227.9|2227.2|2226.9|116
1613578610000|2021-02-17 16:16:50|2228.2|2227.9|2227.8|2227.5|2228.3|2228|2227.6|2227.3|47
1613578620000|2021-02-17 16:17:00|2227.7|2227.4|2226.7|2226.4|2227.7|2227.4|2226.3|2226|144
1613578630000|2021-02-17 16:17:10|2226.9|2226.6|2226.2|2225.9|2226.9|2226.6|2226.1|2225.8|123
1613578640000|2021-02-17 16:17:20|2226.3|2226|2225.3|2225|2226.4|2226.1|2225.1|2224.8|300
1613578650000|2021-02-17 16:17:30|2225.2|2224.9|2225.9|2225.6|2226|2225.7|2225.1|2224.8|125
1613578660000|2021-02-17 16:17:40|2225.7|2225.4|2226.5|2226.2|2226.6|2226.3|2225.7|2225.4|139
1613578670000|2021-02-17 16:17:50|2226.3|2226|2226|2225.7|2226.3|2226|2225.3|2225|91
1613578680000|2021-02-17 16:18:00|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226|2225.7|115
1613578690000|2021-02-17 16:18:10|2226.5|2226.2|2228.1|2227.8|2228.4|2228.1|2226.5|2226.2|158
1613578700000|2021-02-17 16:18:20|2228|2227.7|2228.3|2228|2228.6|2228.3|2227.8|2227.5|43
1613578710000|2021-02-17 16:18:30|2227.8|2227.5|2228.6|2228.3|2228.8|2228.5|2227.8|2227.5|45
1613578720000|2021-02-17 16:18:40|2228.4|2228.1|2227.1|2226.8|2228.4|2228.1|2226.7|2226.4|100
1613578730000|2021-02-17 16:18:50|2227|2226.7|2226.5|2226.2|2227|2226.7|2226|2225.7|55
1613578740000|2021-02-17 16:19:00|2226.4|2226.1|2226.8|2226.5|2226.9|2226.6|2226.2|2225.9|85
1613578750000|2021-02-17 16:19:10|2226.7|2226.4|2227.3|2227|2227.6|2227.3|2226.7|2226.4|76
1613578760000|2021-02-17 16:19:20|2227.2|2226.9|2226.2|2225.9|2227.2|2226.9|2226.2|2225.9|54
1613578770000|2021-02-17 16:19:30|2226.5|2226.2|2226|2225.7|2227|2226.7|2225.9|2225.6|50
1613578780000|2021-02-17 16:19:40|2225.9|2225.6|2225.4|2225.1|2226|2225.7|2225|2224.7|73
1613578790000|2021-02-17 16:19:50|2225.3|2225|2224.6|2224.3|2225.4|2225.1|2224.6|2224.3|90
1613578800000|2021-02-17 16:20:00|2224.5|2224.2|2225.6|2225.3|2226.1|2225.8|2224.5|2224.2|159
1613578810000|2021-02-17 16:20:10|2225.7|2225.4|2225.9|2225.6|2227.5|2227.2|2225.7|2225.4|97
1613578820000|2021-02-17 16:20:20|2225.8|2225.5|2226.4|2226.1|2226.4|2226.1|2225.7|2225.4|65
1613578830000|2021-02-17 16:20:30|2226|2225.7|2227.3|2227|2227.3|2227|2225.8|2225.5|49
1613578840000|2021-02-17 16:20:40|2227.2|2226.9|2227.9|2227.6|2228.2|2227.9|2227.2|2226.9|121
1613578850000|2021-02-17 16:20:50|2227.8|2227.5|2228.1|2227.8|2228.4|2228.1|2227.6|2227.3|114
1613578860000|2021-02-17 16:21:00|2228|2227.7|2229.9|2229.6|2230.1|2229.8|2227.5|2227.2|131
1613578870000|2021-02-17 16:21:10|2230|2229.7|2229.5|2229.2|2230|2229.7|2228.6|2228.3|83
1613578880000|2021-02-17 16:21:20|2229.4|2229.1|2229.2|2228.9|2229.7|2229.4|2228.8|2228.5|38
1613578890000|2021-02-17 16:21:30|2229.4|2229.1|2231.2|2230.9|2231.3|2231|2229.3|2229|89
1613578900000|2021-02-17 16:21:40|2230.8|2230.5|2231.6|2231.3|2231.7|2231.4|2230.8|2230.5|85
1613578910000|2021-02-17 16:21:50|2231.2|2230.9|2231.3|2231|2232.2|2231.9|2230.7|2230.4|160
1613578920000|2021-02-17 16:22:00|2231|2230.7|2229|2228.7|2231|2230.7|2228.5|2228.2|110
1613578930000|2021-02-17 16:22:10|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229|2228.7|107
1613578940000|2021-02-17 16:22:20|2230|2229.7|2230.8|2230.5|2231|2230.7|2230|2229.7|52
1613578950000|2021-02-17 16:22:30|2230.9|2230.6|2230.8|2230.5|2231.6|2231.3|2230.6|2230.3|160
1613578960000|2021-02-17 16:22:40|2230.5|2230.2|2231|2230.7|2231.2|2230.9|2230.4|2230.1|36
1613578970000|2021-02-17 16:22:50|2230.9|2230.6|2231.3|2231|2231.3|2231|2230.8|2230.5|36
1613578980000|2021-02-17 16:23:00|2231.2|2230.9|2229.2|2228.9|2231.2|2230.9|2229.1|2228.8|146
1613578990000|2021-02-17 16:23:10|2229.1|2228.8|2228.4|2228.1|2229.2|2228.9|2228.2|2227.9|62
1613579000000|2021-02-17 16:23:20|2228.2|2227.9|2227.9|2227.6|2229.1|2228.8|2227.8|2227.5|171
1613579010000|2021-02-17 16:23:30|2227.7|2227.4|2227.7|2227.4|2228|2227.7|2227.6|2227.3|40
1613579020000|2021-02-17 16:23:40|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2226.9|2226.6|117
1613579030000|2021-02-17 16:23:50|2227.2|2226.9|2228|2227.7|2228.4|2228.1|2226.9|2226.6|105
1613579040000|2021-02-17 16:24:00|2227.9|2227.6|2227.1|2226.8|2228|2227.7|2226.6|2226.3|79
1613579050000|2021-02-17 16:24:10|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2226.5|2226.2|36
1613579060000|2021-02-17 16:24:20|2227.2|2226.9|2225.9|2225.6|2227.7|2227.4|2225.7|2225.4|170
1613579070000|2021-02-17 16:24:30|2226|2225.7|2226.2|2225.9|2226.3|2226|2225.2|2224.9|85
1613579080000|2021-02-17 16:24:40|2226.6|2226.3|2227.5|2227.2|2227.5|2227.2|2226.6|2226.3|48
1613579090000|2021-02-17 16:24:50|2227|2226.7|2228.1|2227.8|2228.2|2227.9|2227|2226.7|40
1613579100000|2021-02-17 16:25:00|2228.2|2227.9|2228.8|2228.5|2228.9|2228.6|2227.6|2227.3|222
1613579110000|2021-02-17 16:25:10|2228.6|2228.3|2229.5|2229.2|2229.8|2229.5|2228.6|2228.3|162
1613579120000|2021-02-17 16:25:20|2229.3|2229|2227.1|2226.8|2229.4|2229.1|2227.1|2226.8|159
1613579130000|2021-02-17 16:25:30|2227.6|2227.3|2226.9|2226.6|2227.6|2227.3|2226.5|2226.2|70
1613579140000|2021-02-17 16:25:40|2226.4|2226.1|2226|2225.7|2226.4|2226.1|2225.5|2225.2|17
1613579150000|2021-02-17 16:25:50|2226.5|2226.2|2226|2225.7|2226.5|2226.2|2225.2|2224.9|151
1613579160000|2021-02-17 16:26:00|2226.4|2226.1|2228|2227.7|2228.1|2227.8|2226.4|2226.1|109
1613579170000|2021-02-17 16:26:10|2227.9|2227.6|2229.3|2229|2229.4|2229.1|2227.7|2227.4|154
1613579180000|2021-02-17 16:26:20|2229.2|2228.9|2231.3|2231|2232.5|2232.2|2229.1|2228.8|298
1613579190000|2021-02-17 16:26:30|2231.1|2230.8|2231.5|2231.2|2231.8|2231.5|2230.9|2230.6|51
1613579200000|2021-02-17 16:26:40|2231.2|2230.9|2229.9|2229.6|2231.4|2231.1|2229.9|2229.6|128
1613579210000|2021-02-17 16:26:50|2229.8|2229.5|2231.1|2230.8|2231.1|2230.8|2229.8|2229.5|37
1613579220000|2021-02-17 16:27:00|2231|2230.7|2233.8|2233.5|2233.8|2233.5|2231|2230.7|152
1613579230000|2021-02-17 16:27:10|2233.5|2233.2|2232.9|2232.6|2233.7|2233.4|2232.7|2232.4|66
1613579240000|2021-02-17 16:27:20|2233|2232.7|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|32
1613579250000|2021-02-17 16:27:30|2233.1|2232.8|2233.3|2233|2233.4|2233.1|2232.8|2232.5|44
1613579260000|2021-02-17 16:27:40|2233.4|2233.1|2234|2233.7|2234.3|2234|2233.4|2233.1|199
1613579270000|2021-02-17 16:27:50|2233.9|2233.6|2234.2|2233.9|2234.5|2234.2|2233.9|2233.6|48
1613579280000|2021-02-17 16:28:00|2234.3|2234|2233.5|2233.2|2234.3|2234|2232.7|2232.4|62
1613579290000|2021-02-17 16:28:10|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|24
1613579300000|2021-02-17 16:28:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.3|2233|27
1613579310000|2021-02-17 16:28:30|2233.6|2233.3|2234.8|2234.5|2234.8|2234.5|2233.6|2233.3|105
1613579320000|2021-02-17 16:28:40|2234.6|2234.3|2234.8|2234.5|2234.9|2234.6|2234.4|2234.1|57
1613579330000|2021-02-17 16:28:50|2235.1|2234.8|2235.1|2234.8|2235.4|2235.1|2234.8|2234.5|50
1613579340000|2021-02-17 16:29:00|2235.6|2235.3|2237|2236.7|2237.2|2236.9|2235.6|2235.3|147
1613579350000|2021-02-17 16:29:10|2236.9|2236.6|2236.8|2236.5|2237.5|2237.2|2236.8|2236.5|64
1613579360000|2021-02-17 16:29:20|2236.7|2236.4|2235.4|2235.1|2236.8|2236.5|2235.4|2235.1|59
1613579370000|2021-02-17 16:29:30|2235.3|2235|2236|2235.7|2236.1|2235.8|2234.8|2234.5|62
1613579380000|2021-02-17 16:29:40|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.1|2234.8|33
1613579390000|2021-02-17 16:29:50|2235.8|2235.5|2235.5|2235.2|2236|2235.7|2235.5|2235.2|34
1613579400000|2021-02-17 16:30:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2234.7|2234.4|178
1613579410000|2021-02-17 16:30:10|2235.5|2235.2|2236.3|2236|2236.4|2236.1|2235.5|2235.2|44
1613579420000|2021-02-17 16:30:20|2236.7|2236.4|2237.3|2237|2237.6|2237.3|2236.5|2236.2|68
1613579430000|2021-02-17 16:30:30|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237|2236.7|36
1613579440000|2021-02-17 16:30:40|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.4|2236.1|26
1613579450000|2021-02-17 16:30:50|2237.1|2236.8|2237|2236.7|2237.4|2237.1|2236.7|2236.4|61
1613579460000|2021-02-17 16:31:00|2236.8|2236.5|2238.2|2237.9|2238.5|2238.2|2236.4|2236.1|131
1613579470000|2021-02-17 16:31:10|2237.8|2237.5|2238.3|2238|2238.8|2238.5|2237.8|2237.5|58
1613579480000|2021-02-17 16:31:20|2238|2237.7|2236.5|2236.2|2238|2237.7|2236|2235.7|48
1613579490000|2021-02-17 16:31:30|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.4|2236.1|26
1613579500000|2021-02-17 16:31:40|2236.7|2236.4|2237.3|2237|2238|2237.7|2236.7|2236.4|28
1613579510000|2021-02-17 16:31:50|2237.6|2237.3|2236.9|2236.6|2237.7|2237.4|2236.8|2236.5|22
1613579520000|2021-02-17 16:32:00|2237.7|2237.4|2237.6|2237.3|2238.1|2237.8|2237.3|2237|39
1613579530000|2021-02-17 16:32:10|2237.4|2237.1|2237.5|2237.2|2237.7|2237.4|2237.3|2237|135
1613579540000|2021-02-17 16:32:20|2237.2|2236.9|2237.4|2237.1|2237.5|2237.2|2236.6|2236.3|96
1613579550000|2021-02-17 16:32:30|2237.5|2237.2|2237.3|2237|2238.1|2237.8|2237.1|2236.8|67
1613579560000|2021-02-17 16:32:40|2236.8|2236.5|2235.7|2235.4|2237|2236.7|2235.6|2235.3|91
1613579570000|2021-02-17 16:32:50|2235.8|2235.5|2235.4|2235.1|2236.3|2236|2235.4|2235.1|139
1613579580000|2021-02-17 16:33:00|2235.3|2235|2235.9|2235.6|2236.1|2235.8|2234.9|2234.6|119
1613579590000|2021-02-17 16:33:10|2235.7|2235.4|2234.6|2234.3|2235.7|2235.4|2234.5|2234.2|127
1613579600000|2021-02-17 16:33:20|2234.4|2234.1|2232.2|2231.9|2234.4|2234.1|2232.2|2231.9|148
1613579610000|2021-02-17 16:33:30|2232.1|2231.8|2230.2|2229.9|2232.1|2231.8|2229.5|2229.2|299
1613579620000|2021-02-17 16:33:40|2230.4|2230.1|2230.7|2230.4|2231.2|2230.9|2229.6|2229.3|76
1613579630000|2021-02-17 16:33:50|2231|2230.7|2231|2230.7|2231.2|2230.9|2230.3|2230|87
1613579640000|2021-02-17 16:34:00|2231.1|2230.8|2230.7|2230.4|2231.2|2230.9|2230.4|2230.1|119
1613579650000|2021-02-17 16:34:10|2230.6|2230.3|2229.9|2229.6|2230.6|2230.3|2229.9|2229.6|56
1613579660000|2021-02-17 16:34:20|2229.8|2229.5|2230.9|2230.6|2231|2230.7|2229.2|2228.9|77
1613579670000|2021-02-17 16:34:30|2230.7|2230.4|2230.4|2230.1|2231.1|2230.8|2230.4|2230.1|77
1613579680000|2021-02-17 16:34:40|2230.6|2230.3|2232.5|2232.2|2232.5|2232.2|2230.6|2230.3|118
1613579690000|2021-02-17 16:34:50|2232.7|2232.4|2231.9|2231.6|2232.9|2232.6|2231.8|2231.5|60
1613579700000|2021-02-17 16:35:00|2232.7|2232.4|2233.1|2232.8|2233.4|2233.1|2232.7|2232.4|115
1613579710000|2021-02-17 16:35:10|2233.2|2232.9|2232.5|2232.2|2233.2|2232.9|2231.7|2231.4|43
1613579720000|2021-02-17 16:35:20|2232.1|2231.8|2232.7|2232.4|2233.2|2232.9|2232|2231.7|26
1613579730000|2021-02-17 16:35:30|2232.6|2232.3|2232|2231.7|2232.7|2232.4|2231.5|2231.2|35
1613579740000|2021-02-17 16:35:40|2232.1|2231.8|2231.3|2231|2232.1|2231.8|2231.1|2230.8|21
1613579750000|2021-02-17 16:35:50|2231|2230.7|2231.5|2231.2|2231.8|2231.5|2231|2230.7|92
1613579760000|2021-02-17 16:36:00|2231|2230.7|2230.3|2230|2231.6|2231.3|2230.2|2229.9|57
1613579770000|2021-02-17 16:36:10|2230.2|2229.9|2229.6|2229.3|2230.6|2230.3|2229.1|2228.8|137
1613579780000|2021-02-17 16:36:20|2229.7|2229.4|2231.3|2231|2231.3|2231|2229.7|2229.4|67
1613579790000|2021-02-17 16:36:30|2231.4|2231.1|2230.7|2230.4|2231.5|2231.2|2230.6|2230.3|35
1613579800000|2021-02-17 16:36:40|2230.6|2230.3|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|18
1613579810000|2021-02-17 16:36:50|2230.5|2230.2|2231|2230.7|2231|2230.7|2230.5|2230.2|24
1613579820000|2021-02-17 16:37:00|2230.6|2230.3|2230.5|2230.2|2231.1|2230.8|2230.5|2230.2|42
1613579830000|2021-02-17 16:37:10|2230.4|2230.1|2231.1|2230.8|2231.1|2230.8|2230.4|2230.1|48
1613579840000|2021-02-17 16:37:20|2230.5|2230.2|2229.5|2229.2|2230.8|2230.5|2229.5|2229.2|103
1613579850000|2021-02-17 16:37:30|2229.7|2229.4|2230|2229.7|2230.3|2230|2229.7|2229.4|49
1613579860000|2021-02-17 16:37:40|2230.3|2230|2230.2|2229.9|2230.5|2230.2|2230.1|2229.8|49
1613579870000|2021-02-17 16:37:50|2230|2229.7|2231|2230.7|2231|2230.7|2230|2229.7|34
1613579880000|2021-02-17 16:38:00|2231.2|2230.9|2231.5|2231.2|2232.9|2232.6|2231.1|2230.8|132
1613579890000|2021-02-17 16:38:10|2231.6|2231.3|2231.1|2230.8|2231.6|2231.3|2230.9|2230.6|42
1613579900000|2021-02-17 16:38:20|2231.2|2230.9|2230.6|2230.3|2231.3|2231|2230.2|2229.9|46
1613579910000|2021-02-17 16:38:30|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.2|2229.9|19
1613579920000|2021-02-17 16:38:40|2229.8|2229.5|2231.4|2231.1|2231.6|2231.3|2229.8|2229.5|45
1613579930000|2021-02-17 16:38:50|2231.5|2231.2|2231.1|2230.8|2231.7|2231.4|2230.7|2230.4|38
1613579940000|2021-02-17 16:39:00|2231|2230.7|2230.5|2230.2|2231.4|2231.1|2230.5|2230.2|45
1613579950000|2021-02-17 16:39:10|2230.2|2229.9|2230.5|2230.2|2231.2|2230.9|2230.2|2229.9|44
1613579960000|2021-02-17 16:39:20|2230.8|2230.5|2229.9|2229.6|2230.8|2230.5|2229.9|2229.6|47
1613579970000|2021-02-17 16:39:30|2230|2229.7|2229.5|2229.2|2230.1|2229.8|2229.4|2229.1|27
1613579980000|2021-02-17 16:39:40|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2228.9|2228.6|22
1613579990000|2021-02-17 16:39:50|2229.4|2229.1|2228.7|2228.4|2229.5|2229.2|2228.7|2228.4|31
1613580000000|2021-02-17 16:40:00|2228.9|2228.6|2228.8|2228.5|2230.2|2229.9|2228.8|2228.5|100
1613580010000|2021-02-17 16:40:10|2228.9|2228.6|2230|2229.7|2230.2|2229.9|2227.8|2227.5|87
1613580020000|2021-02-17 16:40:20|2230.1|2229.8|2230.8|2230.5|2230.9|2230.6|2229.3|2229|88
1613580030000|2021-02-17 16:40:30|2230.7|2230.4|2231.6|2231.3|2232.7|2232.4|2230.7|2230.4|119
1613580040000|2021-02-17 16:40:40|2231.4|2231.1|2231.5|2231.2|2232.2|2231.9|2231|2230.7|51
1613580050000|2021-02-17 16:40:50|2231.6|2231.3|2232.8|2232.5|2233.5|2233.2|2230.7|2230.4|350
1613580060000|2021-02-17 16:41:00|2232.7|2232.4|2231.7|2231.4|2232.7|2232.4|2231.7|2231.4|86
1613580070000|2021-02-17 16:41:10|2231.5|2231.2|2230.4|2230.1|2231.5|2231.2|2230.3|2230|113
1613580080000|2021-02-17 16:41:20|2230.9|2230.6|2230.6|2230.3|2231.3|2231|2230.6|2230.3|46
1613580090000|2021-02-17 16:41:30|2230.4|2230.1|2229.8|2229.5|2230.4|2230.1|2229.8|2229.5|54
1613580100000|2021-02-17 16:41:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2228.7|2228.4|48
1613580110000|2021-02-17 16:41:50|2229.2|2228.9|2229.2|2228.9|2229.5|2229.2|2228.9|2228.6|34
1613580120000|2021-02-17 16:42:00|2229.5|2229.2|2228.8|2228.5|2229.6|2229.3|2228.5|2228.2|50
1613580130000|2021-02-17 16:42:10|2229.1|2228.8|2227.7|2227.4|2229.1|2228.8|2227.7|2227.4|52
1613580140000|2021-02-17 16:42:20|2228|2227.7|2228|2227.7|2228|2227.7|2227.1|2226.8|45
1613580150000|2021-02-17 16:42:30|2228.1|2227.8|2227.2|2226.9|2228.2|2227.9|2227.2|2226.9|31
1613580160000|2021-02-17 16:42:40|2227.1|2226.8|2227.6|2227.3|2227.6|2227.3|2226.3|2226|51
1613580170000|2021-02-17 16:42:50|2227.5|2227.2|2227.1|2226.8|2228.1|2227.8|2227.1|2226.8|56
1613580180000|2021-02-17 16:43:00|2227.2|2226.9|2227.3|2227|2227.7|2227.4|2227.1|2226.8|24
1613580190000|2021-02-17 16:43:10|2227.2|2226.9|2227.8|2227.5|2227.8|2227.5|2227|2226.7|54
1613580200000|2021-02-17 16:43:20|2227.9|2227.6|2228.8|2228.5|2229|2228.7|2227.8|2227.5|43
1613580210000|2021-02-17 16:43:30|2228.5|2228.2|2228.4|2228.1|2229.4|2229.1|2228.4|2228.1|41
1613580220000|2021-02-17 16:43:40|2228.6|2228.3|2228.5|2228.2|2228.8|2228.5|2228.4|2228.1|9
1613580230000|2021-02-17 16:43:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.1|2227.8|17
1613580240000|2021-02-17 16:44:00|2228.8|2228.5|2228.7|2228.4|2229.4|2229.1|2228.7|2228.4|69
1613580250000|2021-02-17 16:44:10|2228.8|2228.5|2229.5|2229.2|2229.9|2229.6|2228.8|2228.5|34
1613580260000|2021-02-17 16:44:20|2229.8|2229.5|2230.2|2229.9|2231|2230.7|2229.6|2229.3|70
1613580270000|2021-02-17 16:44:30|2230.1|2229.8|2229.2|2228.9|2230.1|2229.8|2228.9|2228.6|34
1613580280000|2021-02-17 16:44:40|2228.8|2228.5|2229.5|2229.2|2229.5|2229.2|2228.8|2228.5|19
1613580290000|2021-02-17 16:44:50|2229.3|2229|2229.5|2229.2|2229.7|2229.4|2229.3|2229|12
1613580300000|2021-02-17 16:45:00|2229.3|2229|2229.2|2228.9|2230.9|2230.6|2229.1|2228.8|109
1613580310000|2021-02-17 16:45:10|2229.1|2228.8|2228.9|2228.6|2229.3|2229|2228.2|2227.9|106
1613580320000|2021-02-17 16:45:20|2228.7|2228.4|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|39
1613580330000|2021-02-17 16:45:30|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2227.5|2227.2|28
1613580340000|2021-02-17 16:45:40|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227|2226.7|23
1613580350000|2021-02-17 16:45:50|2227.3|2227|2226.9|2226.6|2227.4|2227.1|2226.8|2226.5|34
1613580360000|2021-02-17 16:46:00|2227|2226.7|2227.6|2227.3|2227.6|2227.3|2226.3|2226|104
1613580370000|2021-02-17 16:46:10|2228|2227.7|2228.8|2228.5|2229.1|2228.8|2227.8|2227.5|57
1613580380000|2021-02-17 16:46:20|2229|2228.7|2229.2|2228.9|2229.6|2229.3|2228.8|2228.5|43
1613580390000|2021-02-17 16:46:30|2228.8|2228.5|2227.7|2227.4|2228.9|2228.6|2227.7|2227.4|28
1613580400000|2021-02-17 16:46:40|2228|2227.7|2228.8|2228.5|2229.1|2228.8|2227.8|2227.5|98
1613580410000|2021-02-17 16:46:50|2228.9|2228.6|2229.2|2228.9|2229.4|2229.1|2228.8|2228.5|129
1613580420000|2021-02-17 16:47:00|2229.7|2229.4|2230.9|2230.6|2231|2230.7|2229.5|2229.2|280
1613580430000|2021-02-17 16:47:10|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230|2229.7|71
1613580440000|2021-02-17 16:47:20|2230.7|2230.4|2230.9|2230.6|2231.1|2230.8|2230.7|2230.4|49
1613580450000|2021-02-17 16:47:30|2230.6|2230.3|2230.5|2230.2|2230.9|2230.6|2230.1|2229.8|77
1613580460000|2021-02-17 16:47:40|2230.2|2229.9|2230.3|2230|2230.3|2230|2229.9|2229.6|26
1613580470000|2021-02-17 16:47:50|2230.1|2229.8|2230.7|2230.4|2230.7|2230.4|2230.1|2229.8|27
1613580480000|2021-02-17 16:48:00|2230.8|2230.5|2230.5|2230.2|2231.3|2231|2230.4|2230.1|18
1613580490000|2021-02-17 16:48:10|2230|2229.7|2230.5|2230.2|2230.5|2230.2|2229.5|2229.2|26
1613580500000|2021-02-17 16:48:20|2230.8|2230.5|2231.6|2231.3|2231.8|2231.5|2230.6|2230.3|44
1613580510000|2021-02-17 16:48:30|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.1|2230.8|26
1613580520000|2021-02-17 16:48:40|2231.6|2231.3|2232.1|2231.8|2232.5|2232.2|2231.3|2231|153
1613580530000|2021-02-17 16:48:50|2231.5|2231.2|2231.7|2231.4|2232.4|2232.1|2231.5|2231.2|41
1613580540000|2021-02-17 16:49:00|2231.8|2231.5|2232|2231.7|2232.5|2232.2|2231.8|2231.5|47
1613580550000|2021-02-17 16:49:10|2232.1|2231.8|2232.8|2232.5|2232.9|2232.6|2232.1|2231.8|45
1613580560000|2021-02-17 16:49:20|2233|2232.7|2233.5|2233.2|2233.7|2233.4|2232.5|2232.2|112
1613580570000|2021-02-17 16:49:30|2233.3|2233|2233.7|2233.4|2234.1|2233.8|2233.3|2233|51
1613580580000|2021-02-17 16:49:40|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2232.8|2232.5|41
1613580590000|2021-02-17 16:49:50|2233.3|2233|2232.8|2232.5|2233.3|2233|2232.7|2232.4|67
1613580600000|2021-02-17 16:50:00|2233|2232.7|2231.8|2231.5|2233.1|2232.8|2231.8|2231.5|62
1613580610000|2021-02-17 16:50:10|2231.6|2231.3|2231.7|2231.4|2231.9|2231.6|2231.5|2231.2|72
1613580620000|2021-02-17 16:50:20|2231.5|2231.2|2230.6|2230.3|2231.5|2231.2|2230.4|2230.1|29
1613580630000|2021-02-17 16:50:30|2230.5|2230.2|2231.3|2231|2231.7|2231.4|2230.5|2230.2|101
1613580640000|2021-02-17 16:50:40|2231.4|2231.1|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|27
1613580650000|2021-02-17 16:50:50|2231.7|2231.4|2232.3|2232|2233.1|2232.8|2231.7|2231.4|55
1613580660000|2021-02-17 16:51:00|2232.5|2232.2|2233.3|2233|2233.6|2233.3|2232.5|2232.2|104
1613580670000|2021-02-17 16:51:10|2232.6|2232.3|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|34
1613580680000|2021-02-17 16:51:20|2232.8|2232.5|2233|2232.7|2233.4|2233.1|2232.8|2232.5|29
1613580690000|2021-02-17 16:51:30|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2232.6|2232.3|20
1613580700000|2021-02-17 16:51:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.1|2231.8|34
1613580710000|2021-02-17 16:51:50|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.3|2232|33
1613580720000|2021-02-17 16:52:00|2233.2|2232.9|2232.7|2232.4|2233.2|2232.9|2232.6|2232.3|17
1613580730000|2021-02-17 16:52:10|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|45
1613580740000|2021-02-17 16:52:20|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|16
1613580750000|2021-02-17 16:52:30|2233.3|2233|2234|2233.7|2234|2233.7|2233.2|2232.9|56
1613580760000|2021-02-17 16:52:40|2233.8|2233.5|2234.5|2234.2|2234.7|2234.4|2233.8|2233.5|83
1613580770000|2021-02-17 16:52:50|2234.3|2234|2233.9|2233.6|2234.9|2234.6|2233.9|2233.6|80
1613580780000|2021-02-17 16:53:00|2233.6|2233.3|2234.3|2234|2234.3|2234|2233.5|2233.2|89
1613580790000|2021-02-17 16:53:10|2234.2|2233.9|2234.4|2234.1|2234.8|2234.5|2234|2233.7|55
1613580800000|2021-02-17 16:53:20|2234.2|2233.9|2234.5|2234.2|2234.8|2234.5|2234.2|2233.9|26
1613580810000|2021-02-17 16:53:30|2234.4|2234.1|2235.4|2235.1|2235.7|2235.4|2234.4|2234.1|64
1613580820000|2021-02-17 16:53:40|2235.2|2234.9|2235.6|2235.3|2236|2235.7|2235.2|2234.9|77
1613580830000|2021-02-17 16:53:50|2235.7|2235.4|2236.5|2236.2|2236.5|2236.2|2235.7|2235.4|106
1613580840000|2021-02-17 16:54:00|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.3|2236|103
1613580850000|2021-02-17 16:54:10|2236.4|2236.1|2237|2236.7|2237.2|2236.9|2236.4|2236.1|224
1613580860000|2021-02-17 16:54:20|2237.2|2236.9|2237.4|2237.1|2238|2237.7|2237|2236.7|92
1613580870000|2021-02-17 16:54:30|2237.5|2237.2|2237|2236.7|2237.5|2237.2|2236.6|2236.3|158
1613580880000|2021-02-17 16:54:40|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2236.9|2236.6|55
1613580890000|2021-02-17 16:54:50|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.5|2236.2|61
1613580900000|2021-02-17 16:55:00|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.4|2236.1|71
1613580910000|2021-02-17 16:55:10|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|78
1613580920000|2021-02-17 16:55:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|106
1613580930000|2021-02-17 16:55:30|2236.3|2236|2235.7|2235.4|2236.7|2236.4|2235.6|2235.3|78
1613580940000|2021-02-17 16:55:40|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|75
1613580950000|2021-02-17 16:55:50|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.5|2235.2|65
1613580960000|2021-02-17 16:56:00|2236.2|2235.9|2237.2|2236.9|2237.2|2236.9|2236.2|2235.9|70
1613580970000|2021-02-17 16:56:10|2237.3|2237|2238|2237.7|2238|2237.7|2237|2236.7|65
1613580980000|2021-02-17 16:56:20|2238.2|2237.9|2237.3|2237|2238.5|2238.2|2237.1|2236.8|99
1613580990000|2021-02-17 16:56:30|2237.4|2237.1|2237.3|2237|2237.8|2237.5|2237.3|2237|16
1613581000000|2021-02-17 16:56:40|2236.9|2236.6|2238.2|2237.9|2238.2|2237.9|2236.9|2236.6|39
1613581010000|2021-02-17 16:56:50|2238.3|2238|2238.3|2238|2238.4|2238.1|2237.8|2237.5|30
1613581020000|2021-02-17 16:57:00|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.6|2237.3|38
1613581030000|2021-02-17 16:57:10|2237.6|2237.3|2238|2237.7|2238.1|2237.8|2237.5|2237.2|89
1613581040000|2021-02-17 16:57:20|2238.3|2238|2238.7|2238.4|2239.1|2238.8|2238.2|2237.9|96
1613581050000|2021-02-17 16:57:30|2238.9|2238.6|2238.8|2238.5|2239.2|2238.9|2238.6|2238.3|53
1613581060000|2021-02-17 16:57:40|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.5|2238.2|18
1613581070000|2021-02-17 16:57:50|2239.3|2239|2239.5|2239.2|2239.8|2239.5|2239|2238.7|118
1613581080000|2021-02-17 16:58:00|2239.8|2239.5|2240.1|2239.8|2240.3|2240|2239.8|2239.5|48
1613581090000|2021-02-17 16:58:10|2240.3|2240|2239.4|2239.1|2240.7|2240.4|2239.4|2239.1|62
1613581100000|2021-02-17 16:58:20|2239.6|2239.3|2239.8|2239.5|2240.1|2239.8|2239.3|2239|42
1613581110000|2021-02-17 16:58:30|2239.9|2239.6|2239.4|2239.1|2240.1|2239.8|2239.3|2239|26
1613581120000|2021-02-17 16:58:40|2239.5|2239.2|2239.8|2239.5|2239.9|2239.6|2239.3|2239|32
1613581130000|2021-02-17 16:58:50|2239.6|2239.3|2240|2239.7|2240.1|2239.8|2239.6|2239.3|25
1613581140000|2021-02-17 16:59:00|2239.5|2239.2|2238.4|2238.1|2239.5|2239.2|2238.3|2238|51
1613581150000|2021-02-17 16:59:10|2238.5|2238.2|2238.6|2238.3|2239.2|2238.9|2238.5|2238.2|38
1613581160000|2021-02-17 16:59:20|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.7|2238.4|19
1613581170000|2021-02-17 16:59:30|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|30
1613581180000|2021-02-17 16:59:40|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.5|2238.2|41
1613581190000|2021-02-17 16:59:50|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239|2238.7|21
1613581200000|2021-02-17 17:00:00|2239.9|2239.6|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|56
1613581210000|2021-02-17 17:00:10|2239.6|2239.3|2240.2|2239.9|2240.5|2240.2|2239.6|2239.3|18
1613581220000|2021-02-17 17:00:20|2240.3|2240|2241|2240.7|2241|2240.7|2240.3|2240|44
1613581230000|2021-02-17 17:00:30|2241.2|2240.9|2241|2240.7|2241.7|2241.4|2241|2240.7|42
1613581240000|2021-02-17 17:00:40|2240.9|2240.6|2241.5|2241.2|2241.5|2241.2|2240.9|2240.6|13
1613581250000|2021-02-17 17:00:50|2241.4|2241.1|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|47
1613581260000|2021-02-17 17:01:00|2241.5|2241.2|2241|2240.7|2241.7|2241.4|2241|2240.7|18
1613581270000|2021-02-17 17:01:10|2241.1|2240.8|2240.3|2240|2241.1|2240.8|2240.2|2239.9|39
1613581280000|2021-02-17 17:01:20|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.5|2239.2|53
1613581290000|2021-02-17 17:01:30|2240.3|2240|2240.3|2240|2240.5|2240.2|2240.2|2239.9|29
1613581300000|2021-02-17 17:01:40|2240.2|2239.9|2240.6|2240.3|2240.7|2240.4|2240.1|2239.8|12
1613581310000|2021-02-17 17:01:50|2240.3|2240|2240.9|2240.6|2240.9|2240.6|2240.3|2240|17
1613581320000|2021-02-17 17:02:00|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.7|2240.4|9
1613581330000|2021-02-17 17:02:10|2241.2|2240.9|2240.9|2240.6|2241.4|2241.1|2240.7|2240.4|51
1613581340000|2021-02-17 17:02:20|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.6|2240.3|243
1613581350000|2021-02-17 17:02:30|2240.8|2240.5|2240.3|2240|2240.8|2240.5|2239.8|2239.5|198
1613581360000|2021-02-17 17:02:40|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|130
1613581370000|2021-02-17 17:02:50|2239.9|2239.6|2240.2|2239.9|2240.6|2240.3|2239.9|2239.6|120
1613581380000|2021-02-17 17:03:00|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|22
1613581390000|2021-02-17 17:03:10|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239|2238.7|153
1613581400000|2021-02-17 17:03:20|2239.3|2239|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|26
1613581410000|2021-02-17 17:03:30|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.1|2237.8|154
1613581420000|2021-02-17 17:03:40|2238.4|2238.1|2238.6|2238.3|2238.9|2238.6|2238.4|2238.1|63
1613581430000|2021-02-17 17:03:50|2239.1|2238.8|2239.6|2239.3|2239.6|2239.3|2239|2238.7|33
1613581440000|2021-02-17 17:04:00|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.3|2239|284
1613581450000|2021-02-17 17:04:10|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.3|2239|47
1613581460000|2021-02-17 17:04:20|2239.7|2239.4|2239.9|2239.6|2240.3|2240|2239.5|2239.2|119
1613581470000|2021-02-17 17:04:30|2240|2239.7|2241.1|2240.8|2241.1|2240.8|2239.9|2239.6|133
1613581480000|2021-02-17 17:04:40|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|115
1613581490000|2021-02-17 17:04:50|2241.3|2241|2242|2241.7|2242|2241.7|2241.2|2240.9|171
1613581500000|2021-02-17 17:05:00|2242.1|2241.8|2241.8|2241.5|2242.3|2242|2241.4|2241.1|233
1613581510000|2021-02-17 17:05:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|221
1613581520000|2021-02-17 17:05:20|2241.9|2241.6|2241.6|2241.3|2242.4|2242.1|2241.6|2241.3|80
1613581530000|2021-02-17 17:05:30|2241.5|2241.2|2241|2240.7|2241.6|2241.3|2241|2240.7|27
1613581540000|2021-02-17 17:05:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.4|2240.1|44
1613581550000|2021-02-17 17:05:50|2240.8|2240.5|2241.1|2240.8|2241.3|2241|2240.7|2240.4|18
1613581560000|2021-02-17 17:06:00|2241|2240.7|2241.7|2241.4|2241.8|2241.5|2240.7|2240.4|21
1613581570000|2021-02-17 17:06:10|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241|2240.7|24
1613581580000|2021-02-17 17:06:20|2241|2240.7|2240.1|2239.8|2241|2240.7|2239.9|2239.6|40
1613581590000|2021-02-17 17:06:30|2240|2239.7|2239.4|2239.1|2240|2239.7|2239.4|2239.1|82
1613581600000|2021-02-17 17:06:40|2239.5|2239.2|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|35
1613581610000|2021-02-17 17:06:50|2239.9|2239.6|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|21
1613581620000|2021-02-17 17:07:00|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240.3|2240|15
1613581630000|2021-02-17 17:07:10|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2239.8|2239.5|24
1613581640000|2021-02-17 17:07:20|2240.6|2240.3|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|17
1613581650000|2021-02-17 17:07:30|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.2|2238.9|28
1613581660000|2021-02-17 17:07:40|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2238.9|2238.6|62
1613581670000|2021-02-17 17:07:50|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|17
1613581680000|2021-02-17 17:08:00|2239|2238.7|2240.3|2240|2240.5|2240.2|2239|2238.7|56
1613581690000|2021-02-17 17:08:10|2240.6|2240.3|2240.6|2240.3|2240.9|2240.6|2240.4|2240.1|25
1613581700000|2021-02-17 17:08:20|2240.5|2240.2|2241.2|2240.9|2241.2|2240.9|2240.4|2240.1|41
1613581710000|2021-02-17 17:08:30|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.5|2240.2|32
1613581720000|2021-02-17 17:08:40|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|30
1613581730000|2021-02-17 17:08:50|2240.6|2240.3|2241.3|2241|2241.3|2241|2240.6|2240.3|30
1613581740000|2021-02-17 17:09:00|2241.5|2241.2|2241.3|2241|2242|2241.7|2241.3|2241|35
1613581750000|2021-02-17 17:09:10|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|34
1613581760000|2021-02-17 17:09:20|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.4|2241.1|16
1613581770000|2021-02-17 17:09:30|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|15
1613581780000|2021-02-17 17:09:40|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|44
1613581790000|2021-02-17 17:09:50|2242.3|2242|2242|2241.7|2242.4|2242.1|2241.9|2241.6|28
1613581800000|2021-02-17 17:10:00|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2241.8|2241.5|30
1613581810000|2021-02-17 17:10:10|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242|2241.7|35
1613581820000|2021-02-17 17:10:20|2242.2|2241.9|2243|2242.7|2243|2242.7|2242.2|2241.9|44
1613581830000|2021-02-17 17:10:30|2242.7|2242.4|2243.3|2243|2243.3|2243|2242.7|2242.4|43
1613581840000|2021-02-17 17:10:40|2243.4|2243.1|2243.2|2242.9|2243.6|2243.3|2243|2242.7|138
1613581850000|2021-02-17 17:10:50|2243.3|2243|2242.8|2242.5|2243.4|2243.1|2242.8|2242.5|69
1613581860000|2021-02-17 17:11:00|2242.7|2242.4|2243.3|2243|2243.4|2243.1|2242.7|2242.4|308
1613581870000|2021-02-17 17:11:10|2243.4|2243.1|2244.3|2244|2244.4|2244.1|2243.4|2243.1|202
1613581880000|2021-02-17 17:11:20|2244|2243.7|2243.8|2243.5|2244.3|2244|2243.6|2243.3|58
1613581890000|2021-02-17 17:11:30|2244|2243.7|2245.1|2244.8|2245.3|2245|2243.9|2243.6|62
1613581900000|2021-02-17 17:11:40|2245|2244.7|2244.2|2243.9|2245|2244.7|2244.2|2243.9|62
1613581910000|2021-02-17 17:11:50|2244.7|2244.4|2243.9|2243.6|2244.7|2244.4|2243.6|2243.3|45
1613581920000|2021-02-17 17:12:00|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|38
1613581930000|2021-02-17 17:12:10|2243.3|2243|2244|2243.7|2244.2|2243.9|2243.3|2243|67
1613581940000|2021-02-17 17:12:20|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|21
1613581950000|2021-02-17 17:12:30|2244.1|2243.8|2243.5|2243.2|2244.1|2243.8|2243.5|2243.2|14
1613581960000|2021-02-17 17:12:40|2243.3|2243|2242.5|2242.2|2243.5|2243.2|2242.5|2242.2|62
1613581970000|2021-02-17 17:12:50|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.1|2241.8|37
1613581980000|2021-02-17 17:13:00|2242.4|2242.1|2243.1|2242.8|2243.1|2242.8|2242.4|2242.1|39
1613581990000|2021-02-17 17:13:10|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2242.9|2242.6|38
1613582000000|2021-02-17 17:13:20|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.4|2242.1|52
1613582010000|2021-02-17 17:13:30|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2241.9|2241.6|40
1613582020000|2021-02-17 17:13:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.1|2241.8|9
1613582030000|2021-02-17 17:13:50|2242.1|2241.8|2241.2|2240.9|2242.1|2241.8|2241.2|2240.9|35
1613582040000|2021-02-17 17:14:00|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.3|2241|16
1613582050000|2021-02-17 17:14:10|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.8|2241.5|17
1613582060000|2021-02-17 17:14:20|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.4|2241.1|43
1613582070000|2021-02-17 17:14:30|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.3|2241|22
1613582080000|2021-02-17 17:14:40|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.2|2240.9|29
1613582090000|2021-02-17 17:14:50|2241.4|2241.1|2242|2241.7|2242.1|2241.8|2241.4|2241.1|24
1613582100000|2021-02-17 17:15:00|2242.1|2241.8|2242.6|2242.3|2242.8|2242.5|2242.1|2241.8|74
1613582110000|2021-02-17 17:15:10|2242.5|2242.2|2242.1|2241.8|2242.8|2242.5|2242.1|2241.8|57
1613582120000|2021-02-17 17:15:20|2241.9|2241.6|2242.2|2241.9|2242.6|2242.3|2241.2|2240.9|49
1613582130000|2021-02-17 17:15:30|2242.3|2242|2241.9|2241.6|2242.4|2242.1|2241.9|2241.6|22
1613582140000|2021-02-17 17:15:40|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|37
1613582150000|2021-02-17 17:15:50|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|50
1613582160000|2021-02-17 17:16:00|2242.2|2241.9|2242.7|2242.4|2242.7|2242.4|2242|2241.7|47
1613582170000|2021-02-17 17:16:10|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|51
1613582180000|2021-02-17 17:16:20|2242.7|2242.4|2242.4|2242.1|2242.8|2242.5|2242.4|2242.1|48
1613582190000|2021-02-17 17:16:30|2242.5|2242.2|2241.9|2241.6|2242.5|2242.2|2241.8|2241.5|53
1613582200000|2021-02-17 17:16:40|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|18
1613582210000|2021-02-17 17:16:50|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2242.3|2242|26
1613582220000|2021-02-17 17:17:00|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|23
1613582230000|2021-02-17 17:17:10|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|16
1613582240000|2021-02-17 17:17:20|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|43
1613582250000|2021-02-17 17:17:30|2242.5|2242.2|2241.9|2241.6|2242.7|2242.4|2241.9|2241.6|25
1613582260000|2021-02-17 17:17:40|2241.8|2241.5|2242.2|2241.9|2242.3|2242|2241.8|2241.5|16
1613582270000|2021-02-17 17:17:50|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2242|2241.7|15
1613582280000|2021-02-17 17:18:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|12
1613582290000|2021-02-17 17:18:10|2242.3|2242|2241.7|2241.4|2242.3|2242|2241.7|2241.4|50
1613582300000|2021-02-17 17:18:20|2241.5|2241.2|2240.9|2240.6|2241.5|2241.2|2240.7|2240.4|99
1613582310000|2021-02-17 17:18:30|2240.8|2240.5|2241.4|2241.1|2241.4|2241.1|2240.8|2240.5|38
1613582320000|2021-02-17 17:18:40|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.3|2241|36
1613582330000|2021-02-17 17:18:50|2241.8|2241.5|2242|2241.7|2242|2241.7|2240.9|2240.6|56
1613582340000|2021-02-17 17:19:00|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.5|2241.2|16
1613582350000|2021-02-17 17:19:10|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|33
1613582360000|2021-02-17 17:19:20|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|21
1613582370000|2021-02-17 17:19:30|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|15
1613582380000|2021-02-17 17:19:40|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|28
1613582390000|2021-02-17 17:19:50|2240.8|2240.5|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|41
1613582400000|2021-02-17 17:20:00|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|38
1613582410000|2021-02-17 17:20:10|2240.8|2240.5|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|40
1613582420000|2021-02-17 17:20:20|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2239.9|2239.6|32
1613582430000|2021-02-17 17:20:30|2241|2240.7|2242|2241.7|2242|2241.7|2241|2240.7|81
1613582440000|2021-02-17 17:20:40|2242.1|2241.8|2242.1|2241.8|2242.7|2242.4|2242|2241.7|51
1613582450000|2021-02-17 17:20:50|2242.2|2241.9|2241.9|2241.6|2242.3|2242|2241.9|2241.6|13
1613582460000|2021-02-17 17:21:00|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|7
1613582470000|2021-02-17 17:21:10|2241.3|2241|2240.6|2240.3|2241.3|2241|2240.6|2240.3|28
1613582480000|2021-02-17 17:21:20|2240.4|2240.1|2240.5|2240.2|2240.9|2240.6|2240.4|2240.1|8
1613582490000|2021-02-17 17:21:30|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|10
1613582500000|2021-02-17 17:21:40|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|8
1613582510000|2021-02-17 17:21:50|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.3|2240|27
1613582520000|2021-02-17 17:22:00|2240.4|2240.1|2240.3|2240|2240.6|2240.3|2240.3|2240|25
1613582530000|2021-02-17 17:22:10|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|14
1613582540000|2021-02-17 17:22:20|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|15
1613582550000|2021-02-17 17:22:30|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.6|2240.3|20
1613582560000|2021-02-17 17:22:40|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.9|2240.6|20
1613582570000|2021-02-17 17:22:50|2240.9|2240.6|2240.5|2240.2|2241.2|2240.9|2240.5|2240.2|10
1613582580000|2021-02-17 17:23:00|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240.3|2240|33
1613582590000|2021-02-17 17:23:10|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|2
1613582600000|2021-02-17 17:23:20|2240.3|2240|2240|2239.7|2240.3|2240|2240|2239.7|4
1613582610000|2021-02-17 17:23:30|2239.7|2239.4|2239.8|2239.5|2240.2|2239.9|2239.6|2239.3|20
1613582620000|2021-02-17 17:23:40|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|46
1613582630000|2021-02-17 17:23:50|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|29
1613582640000|2021-02-17 17:24:00|2239.3|2239|2239.8|2239.5|2239.9|2239.6|2239.3|2239|21
1613582650000|2021-02-17 17:24:10|2239.5|2239.2|2240.5|2240.2|2240.7|2240.4|2239.5|2239.2|58
1613582660000|2021-02-17 17:24:20|2241|2240.7|2241|2240.7|2241.2|2240.9|2241|2240.7|38
1613582670000|2021-02-17 17:24:30|2241.1|2240.8|2241.5|2241.2|2241.6|2241.3|2241|2240.7|209
1613582680000|2021-02-17 17:24:40|2241.4|2241.1|2241|2240.7|2241.5|2241.2|2241|2240.7|165
1613582690000|2021-02-17 17:24:50|2240.9|2240.6|2241.9|2241.6|2242.3|2242|2240.8|2240.5|282
1613582700000|2021-02-17 17:25:00|2242.3|2242|2242.6|2242.3|2242.8|2242.5|2242|2241.7|137
1613582710000|2021-02-17 17:25:10|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|39
1613582720000|2021-02-17 17:25:20|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.3|2242|17
1613582730000|2021-02-17 17:25:30|2242.8|2242.5|2242.6|2242.3|2243.1|2242.8|2242.4|2242.1|22
1613582740000|2021-02-17 17:25:40|2242.7|2242.4|2242.3|2242|2242.9|2242.6|2242.2|2241.9|31
1613582750000|2021-02-17 17:25:50|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|7
1613582760000|2021-02-17 17:26:00|2242.2|2241.9|2241.6|2241.3|2242.3|2242|2241.3|2241|20
1613582770000|2021-02-17 17:26:10|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.2|2240.9|19
1613582780000|2021-02-17 17:26:20|2241.2|2240.9|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|25
1613582790000|2021-02-17 17:26:30|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|52
1613582800000|2021-02-17 17:26:40|2241.4|2241.1|2240.7|2240.4|2241.8|2241.5|2240.6|2240.3|60
1613582810000|2021-02-17 17:26:50|2240.8|2240.5|2240.7|2240.4|2241|2240.7|2240.6|2240.3|13
1613582820000|2021-02-17 17:27:00|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2239.6|2239.3|21
1613582830000|2021-02-17 17:27:10|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2239.6|2239.3|36
1613582840000|2021-02-17 17:27:20|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|5
1613582850000|2021-02-17 17:27:30|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|5
1613582860000|2021-02-17 17:27:40|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|8
1613582870000|2021-02-17 17:27:50|2241.2|2240.9|2241.8|2241.5|2241.8|2241.5|2241|2240.7|20
1613582880000|2021-02-17 17:28:00|2242|2241.7|2242.3|2242|2242.4|2242.1|2241.9|2241.6|17
1613582890000|2021-02-17 17:28:10|2242.1|2241.8|2241.9|2241.6|2242.5|2242.2|2241.8|2241.5|21
1613582900000|2021-02-17 17:28:20|2242.1|2241.8|2243|2242.7|2243|2242.7|2242|2241.7|62
1613582910000|2021-02-17 17:28:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243|2242.7|46
1613582920000|2021-02-17 17:28:40|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|34
1613582930000|2021-02-17 17:28:50|2243.5|2243.2|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|52
1613582940000|2021-02-17 17:29:00|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.1|2242.8|71
1613582950000|2021-02-17 17:29:10|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|79
1613582960000|2021-02-17 17:29:20|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.3|2243|27
1613582970000|2021-02-17 17:29:30|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.3|2243|11
1613582980000|2021-02-17 17:29:40|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|19
1613582990000|2021-02-17 17:29:50|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|29
1613583000000|2021-02-17 17:30:00|2243.7|2243.4|2244.6|2244.3|2244.6|2244.3|2243.4|2243.1|62
1613583010000|2021-02-17 17:30:10|2244.8|2244.5|2244.9|2244.6|2245.4|2245.1|2244.8|2244.5|63
1613583020000|2021-02-17 17:30:20|2245.1|2244.8|2244.3|2244|2245.1|2244.8|2244.3|2244|26
1613583030000|2021-02-17 17:30:30|2244.7|2244.4|2244.2|2243.9|2244.9|2244.6|2244.2|2243.9|25
1613583040000|2021-02-17 17:30:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|25
1613583050000|2021-02-17 17:30:50|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243|2242.7|34
1613583060000|2021-02-17 17:31:00|2243.5|2243.2|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|31
1613583070000|2021-02-17 17:31:10|2243.3|2243|2243.4|2243.1|2243.7|2243.4|2243.2|2242.9|19
1613583080000|2021-02-17 17:31:20|2243.5|2243.2|2243.3|2243|2243.6|2243.3|2243.3|2243|14
1613583090000|2021-02-17 17:31:30|2243.2|2242.9|2243|2242.7|2243.4|2243.1|2243|2242.7|14
1613583100000|2021-02-17 17:31:40|2243.3|2243|2243.7|2243.4|2243.9|2243.6|2243.2|2242.9|24
1613583110000|2021-02-17 17:31:50|2243.5|2243.2|2242.6|2242.3|2243.5|2243.2|2242.6|2242.3|104
1613583120000|2021-02-17 17:32:00|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|118
1613583130000|2021-02-17 17:32:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|4
1613583140000|2021-02-17 17:32:20|2243.6|2243.3|2242.8|2242.5|2243.6|2243.3|2242.8|2242.5|217
1613583150000|2021-02-17 17:32:30|2242.9|2242.6|2243|2242.7|2243.3|2243|2242.8|2242.5|19
1613583160000|2021-02-17 17:32:40|2242.9|2242.6|2243.5|2243.2|2243.9|2243.6|2242.9|2242.6|60
1613583170000|2021-02-17 17:32:50|2243.4|2243.1|2242.6|2242.3|2243.4|2243.1|2242.6|2242.3|49
1613583180000|2021-02-17 17:33:00|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|19
1613583190000|2021-02-17 17:33:10|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|13
1613583200000|2021-02-17 17:33:20|2242.3|2242|2241.5|2241.2|2242.3|2242|2241.3|2241|92
1613583210000|2021-02-17 17:33:30|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|26
1613583220000|2021-02-17 17:33:40|2241.3|2241|2241.6|2241.3|2241.7|2241.4|2241.3|2241|37
1613583230000|2021-02-17 17:33:50|2241.5|2241.2|2241.9|2241.6|2242.1|2241.8|2241.5|2241.2|20
1613583240000|2021-02-17 17:34:00|2242.2|2241.9|2242.3|2242|2242.5|2242.2|2242.1|2241.8|13
1613583250000|2021-02-17 17:34:10|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|11
1613583260000|2021-02-17 17:34:20|2242.3|2242|2242.9|2242.6|2242.9|2242.6|2242.2|2241.9|26
1613583270000|2021-02-17 17:34:30|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|14
1613583280000|2021-02-17 17:34:40|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|19
1613583290000|2021-02-17 17:34:50|2242.8|2242.5|2242.6|2242.3|2243|2242.7|2242.4|2242.1|14
1613583300000|2021-02-17 17:35:00|2242.8|2242.5|2242.9|2242.6|2243.6|2243.3|2242.8|2242.5|56
1613583310000|2021-02-17 17:35:10|2243|2242.7|2243.3|2243|2243.3|2243|2242.6|2242.3|26
1613583320000|2021-02-17 17:35:20|2243|2242.7|2243.7|2243.4|2243.9|2243.6|2243|2242.7|19
1613583330000|2021-02-17 17:35:30|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|16
1613583340000|2021-02-17 17:35:40|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|2
1613583350000|2021-02-17 17:35:50|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.5|2242.2|16
1613583360000|2021-02-17 17:36:00|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.3|2242|11
1613583370000|2021-02-17 17:36:10|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|15
1613583380000|2021-02-17 17:36:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|6
1613583390000|2021-02-17 17:36:30|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|109
1613583400000|2021-02-17 17:36:40|2242.4|2242.1|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|8
1613583410000|2021-02-17 17:36:50|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.4|2241.1|34
1613583420000|2021-02-17 17:37:00|2242|2241.7|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|20
1613583430000|2021-02-17 17:37:10|2241.9|2241.6|2241.8|2241.5|2242.3|2242|2241.8|2241.5|75
1613583440000|2021-02-17 17:37:20|2241.9|2241.6|2242.1|2241.8|2242.3|2242|2241.9|2241.6|139
1613583450000|2021-02-17 17:37:30|2242|2241.7|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|270
1613583460000|2021-02-17 17:37:40|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|83
1613583470000|2021-02-17 17:37:50|2241.7|2241.4|2241.1|2240.8|2241.7|2241.4|2241.1|2240.8|176
1613583480000|2021-02-17 17:38:00|2241.2|2240.9|2241.8|2241.5|2241.9|2241.6|2241.1|2240.8|48
1613583490000|2021-02-17 17:38:10|2242|2241.7|2242.2|2241.9|2242.3|2242|2241.9|2241.6|17
1613583500000|2021-02-17 17:38:20|2242.1|2241.8|2243|2242.7|2243|2242.7|2242.1|2241.8|11
1613583510000|2021-02-17 17:38:30|2242.9|2242.6|2243.1|2242.8|2243.4|2243.1|2242.8|2242.5|76
1613583520000|2021-02-17 17:38:40|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|35
1613583530000|2021-02-17 17:38:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|11
1613583540000|2021-02-17 17:39:00|2242.8|2242.5|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|17
1613583550000|2021-02-17 17:39:10|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|30
1613583560000|2021-02-17 17:39:20|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|32
1613583570000|2021-02-17 17:39:30|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|14
1613583580000|2021-02-17 17:39:40|2243|2242.7|2243|2242.7|2243|2242.7|2242.7|2242.4|25
1613583590000|2021-02-17 17:39:50|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|13
1613583600000|2021-02-17 17:40:00|2243.4|2243.1|2244|2243.7|2244|2243.7|2243.3|2243|44
1613583610000|2021-02-17 17:40:10|2243.7|2243.4|2243.2|2242.9|2243.8|2243.5|2243.1|2242.8|33
1613583620000|2021-02-17 17:40:20|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|51
1613583630000|2021-02-17 17:40:30|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|15
1613583640000|2021-02-17 17:40:40|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.1|2242.8|9
1613583650000|2021-02-17 17:40:50|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2243|2242.7|24
1613583660000|2021-02-17 17:41:00|2243.1|2242.8|2242.5|2242.2|2243.1|2242.8|2242.4|2242.1|130
1613583670000|2021-02-17 17:41:10|2242.4|2242.1|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|9
1613583680000|2021-02-17 17:41:20|2242.6|2242.3|2243.2|2242.9|2243.2|2242.9|2242.6|2242.3|14
1613583690000|2021-02-17 17:41:30|2243.1|2242.8|2244.6|2244.3|2244.6|2244.3|2243.1|2242.8|27
1613583700000|2021-02-17 17:41:40|2244.5|2244.2|2244.2|2243.9|2244.7|2244.4|2244.2|2243.9|19
1613583710000|2021-02-17 17:41:50|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|25
1613583720000|2021-02-17 17:42:00|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|9
1613583730000|2021-02-17 17:42:10|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|6
1613583740000|2021-02-17 17:42:20|2244|2243.7|2244|2243.7|2244.3|2244|2243.8|2243.5|31
1613583750000|2021-02-17 17:42:30|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.8|2243.5|15
1613583760000|2021-02-17 17:42:40|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|12
1613583770000|2021-02-17 17:42:50|2244|2243.7|2243.9|2243.6|2244.5|2244.2|2243.9|2243.6|14
1613583780000|2021-02-17 17:43:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.7|2243.4|59
1613583790000|2021-02-17 17:43:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|13
1613583800000|2021-02-17 17:43:20|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|27
1613583810000|2021-02-17 17:43:30|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|31
1613583820000|2021-02-17 17:43:40|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|24
1613583830000|2021-02-17 17:43:50|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.3|2245|17
1613583840000|2021-02-17 17:44:00|2245.7|2245.4|2246|2245.7|2246.5|2246.2|2245.7|2245.4|146
1613583850000|2021-02-17 17:44:10|2246.2|2245.9|2246|2245.7|2246.5|2246.2|2246|2245.7|39
1613583860000|2021-02-17 17:44:20|2246.2|2245.9|2245.7|2245.4|2246.5|2246.2|2245.7|2245.4|37
1613583870000|2021-02-17 17:44:30|2245.6|2245.3|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|33
1613583880000|2021-02-17 17:44:40|2245.5|2245.2|2246.6|2246.3|2246.6|2246.3|2245.5|2245.2|13
1613583890000|2021-02-17 17:44:50|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|34
1613583900000|2021-02-17 17:45:00|2246.6|2246.3|2246.5|2246.2|2247.1|2246.8|2246.4|2246.1|121
1613583910000|2021-02-17 17:45:10|2246.4|2246.1|2247.2|2246.9|2247.2|2246.9|2246.4|2246.1|42
1613583920000|2021-02-17 17:45:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.3|2247|31
1613583930000|2021-02-17 17:45:30|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|12
1613583940000|2021-02-17 17:45:40|2247|2246.7|2247.4|2247.1|2247.4|2247.1|2247|2246.7|45
1613583950000|2021-02-17 17:45:50|2247.3|2247|2247.3|2247|2247.7|2247.4|2247.2|2246.9|40
1613583960000|2021-02-17 17:46:00|2247.2|2246.9|2246.4|2246.1|2247.2|2246.9|2246.2|2245.9|72
1613583970000|2021-02-17 17:46:10|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|53
1613583980000|2021-02-17 17:46:20|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.6|2246.3|25
1613583990000|2021-02-17 17:46:30|2247.1|2246.8|2247.7|2247.4|2247.7|2247.4|2247|2246.7|54
1613584000000|2021-02-17 17:46:40|2247.5|2247.2|2247.8|2247.5|2247.9|2247.6|2247.4|2247.1|70
1613584010000|2021-02-17 17:46:50|2247.9|2247.6|2247.4|2247.1|2247.9|2247.6|2247.4|2247.1|56
1613584020000|2021-02-17 17:47:00|2246.9|2246.6|2247.6|2247.3|2247.6|2247.3|2246.9|2246.6|57
1613584030000|2021-02-17 17:47:10|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|26
1613584040000|2021-02-17 17:47:20|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|17
1613584050000|2021-02-17 17:47:30|2247.2|2246.9|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|32
1613584060000|2021-02-17 17:47:40|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|28
1613584070000|2021-02-17 17:47:50|2247.3|2247|2248|2247.7|2248|2247.7|2247.3|2247|26
1613584080000|2021-02-17 17:48:00|2247.8|2247.5|2248.6|2248.3|2248.7|2248.4|2247.8|2247.5|72
1613584090000|2021-02-17 17:48:10|2248.4|2248.1|2248.5|2248.2|2248.7|2248.4|2248.3|2248|31
1613584100000|2021-02-17 17:48:20|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|149
1613584110000|2021-02-17 17:48:30|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.6|2248.3|25
1613584120000|2021-02-17 17:48:40|2249|2248.7|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|9
1613584130000|2021-02-17 17:48:50|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|105
1613584140000|2021-02-17 17:49:00|2249.4|2249.1|2248.6|2248.3|2249.5|2249.2|2248.6|2248.3|72
1613584150000|2021-02-17 17:49:10|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|49
1613584160000|2021-02-17 17:49:20|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|27
1613584170000|2021-02-17 17:49:30|2248.8|2248.5|2248.6|2248.3|2249|2248.7|2248.6|2248.3|14
1613584180000|2021-02-17 17:49:40|2248.7|2248.4|2248.6|2248.3|2249|2248.7|2248.6|2248.3|31
1613584190000|2021-02-17 17:49:50|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|10
1613584200000|2021-02-17 17:50:00|2248.6|2248.3|2248.3|2248|2248.9|2248.6|2248.2|2247.9|102
1613584210000|2021-02-17 17:50:10|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2247.5|2247.2|177
1613584220000|2021-02-17 17:50:20|2248.2|2247.9|2248.7|2248.4|2248.8|2248.5|2248.1|2247.8|14
1613584230000|2021-02-17 17:50:30|2248.6|2248.3|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|33
1613584240000|2021-02-17 17:50:40|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|16
1613584250000|2021-02-17 17:50:50|2248.5|2248.2|2248.8|2248.5|2249.2|2248.9|2248.5|2248.2|31
1613584260000|2021-02-17 17:51:00|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|21
1613584270000|2021-02-17 17:51:10|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|10
1613584280000|2021-02-17 17:51:20|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|23
1613584290000|2021-02-17 17:51:30|2248.5|2248.2|2247.9|2247.6|2248.6|2248.3|2247.9|2247.6|30
1613584300000|2021-02-17 17:51:40|2248|2247.7|2247.2|2246.9|2248.2|2247.9|2247.1|2246.8|124
1613584310000|2021-02-17 17:51:50|2247.5|2247.2|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|16
1613584320000|2021-02-17 17:52:00|2247.6|2247.3|2247.3|2247|2247.8|2247.5|2247.3|2247|12
1613584330000|2021-02-17 17:52:10|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|8
1613584340000|2021-02-17 17:52:20|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.2|2246.9|21
1613584350000|2021-02-17 17:52:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247|2246.7|13
1613584360000|2021-02-17 17:52:40|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2247|2246.7|27
1613584370000|2021-02-17 17:52:50|2247.3|2247|2247.5|2247.2|2247.6|2247.3|2247.3|2247|22
1613584380000|2021-02-17 17:53:00|2247.7|2247.4|2248.1|2247.8|2248.2|2247.9|2247.7|2247.4|34
1613584390000|2021-02-17 17:53:10|2248.2|2247.9|2248|2247.7|2248.3|2248|2248|2247.7|54
1613584400000|2021-02-17 17:53:20|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|8
1613584410000|2021-02-17 17:53:30|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.2|2246.9|16
1613584420000|2021-02-17 17:53:40|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2246.9|2246.6|26
1613584430000|2021-02-17 17:53:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|9
1613584440000|2021-02-17 17:54:00|2247.3|2247|2246.6|2246.3|2247.3|2247|2246.6|2246.3|124
1613584450000|2021-02-17 17:54:10|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.3|2246|37
1613584460000|2021-02-17 17:54:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|40
1613584470000|2021-02-17 17:54:30|2246.6|2246.3|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|40
1613584480000|2021-02-17 17:54:40|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|57
1613584490000|2021-02-17 17:54:50|2246|2245.7|2246|2245.7|2246.2|2245.9|2245.9|2245.6|104
1613584500000|2021-02-17 17:55:00|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.7|2245.4|45
1613584510000|2021-02-17 17:55:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.2|2244.9|64
1613584520000|2021-02-17 17:55:20|2245.9|2245.6|2245.8|2245.5|2246.1|2245.8|2245.6|2245.3|90
1613584530000|2021-02-17 17:55:30|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|40
1613584540000|2021-02-17 17:55:40|2246|2245.7|2246.7|2246.4|2246.7|2246.4|2245.9|2245.6|15
1613584550000|2021-02-17 17:55:50|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|5
1613584560000|2021-02-17 17:56:00|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|13
1613584570000|2021-02-17 17:56:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.1|2245.8|17
1613584580000|2021-02-17 17:56:20|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|6
1613584590000|2021-02-17 17:56:30|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|13
1613584600000|2021-02-17 17:56:40|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|11
1613584610000|2021-02-17 17:56:50|2247.4|2247.1|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|27
1613584620000|2021-02-17 17:57:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1613584630000|2021-02-17 17:57:10|2247.7|2247.4|2248.1|2247.8|2248.2|2247.9|2247.6|2247.3|26
1613584640000|2021-02-17 17:57:20|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.7|2247.4|7
1613584650000|2021-02-17 17:57:30|2247.6|2247.3|2247.1|2246.8|2247.6|2247.3|2247|2246.7|18
1613584660000|2021-02-17 17:57:40|2247|2246.7|2247.7|2247.4|2247.7|2247.4|2247|2246.7|17
1613584670000|2021-02-17 17:57:50|||||||||2
1613584680000|2021-02-17 17:58:00|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247.3|2247|13
1613584690000|2021-02-17 17:58:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1613584700000|2021-02-17 17:58:20|2247.3|2247|2246.8|2246.5|2247.3|2247|2246.8|2246.5|22
1613584710000|2021-02-17 17:58:30|2246.9|2246.6|2246.7|2246.4|2247|2246.7|2246.7|2246.4|12
1613584720000|2021-02-17 17:58:40|2246.9|2246.6|2246.6|2246.3|2247|2246.7|2246.6|2246.3|11
1613584730000|2021-02-17 17:58:50|2246.5|2246.2|2246.7|2246.4|2246.8|2246.5|2246.3|2246|54
1613584740000|2021-02-17 17:59:00|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246.1|2245.8|71
1613584750000|2021-02-17 17:59:10|2246.8|2246.5|2247.8|2247.5|2247.8|2247.5|2246.8|2246.5|51
1613584760000|2021-02-17 17:59:20|2248|2247.7|2248.3|2248|2248.4|2248.1|2248|2247.7|24
1613584770000|2021-02-17 17:59:30|2248.8|2248.5|2248.3|2248|2248.9|2248.6|2248.3|2248|25
1613584780000|2021-02-17 17:59:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|34
1613584790000|2021-02-17 17:59:50|2248.6|2248.3|2248|2247.7|2248.6|2248.3|2248|2247.7|39
1613584800000|2021-02-17 18:00:00|2247.7|2247.4|2248.8|2248.5|2248.8|2248.5|2247.7|2247.4|64
1613584810000|2021-02-17 18:00:10|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.2|2247.9|35
1613584820000|2021-02-17 18:00:20|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.3|2248|36
1613584830000|2021-02-17 18:00:30|2248.6|2248.3|2249.3|2249|2249.3|2249|2248.6|2248.3|30
1613584840000|2021-02-17 18:00:40|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|38
1613584850000|2021-02-17 18:00:50|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.1|2248.8|15
1613584860000|2021-02-17 18:01:00|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|70
1613584870000|2021-02-17 18:01:10|2249.6|2249.3|2250.2|2249.9|2250.4|2250.1|2249.6|2249.3|43
1613584880000|2021-02-17 18:01:20|2250.1|2249.8|2250.7|2250.4|2250.9|2250.6|2250.1|2249.8|66
1613584890000|2021-02-17 18:01:30|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.7|2250.4|36
1613584900000|2021-02-17 18:01:40|2251|2250.7|2250.4|2250.1|2251.2|2250.9|2250.4|2250.1|48
1613584910000|2021-02-17 18:01:50|2250.6|2250.3|2250|2249.7|2250.8|2250.5|2249.9|2249.6|20
1613584920000|2021-02-17 18:02:00|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.2|2248.9|43
1613584930000|2021-02-17 18:02:10|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249|2248.7|53
1613584940000|2021-02-17 18:02:20|2249|2248.7|2248.2|2247.9|2249|2248.7|2247.8|2247.5|65
1613584950000|2021-02-17 18:02:30|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.6|2247.3|33
1613584960000|2021-02-17 18:02:40|2248.2|2247.9|2248|2247.7|2248.5|2248.2|2247.9|2247.6|99
1613584970000|2021-02-17 18:02:50|2248.1|2247.8|2247.8|2247.5|2248.3|2248|2247.6|2247.3|30
1613584980000|2021-02-17 18:03:00|2247.5|2247.2|2247.5|2247.2|2247.8|2247.5|2247.1|2246.8|59
1613584990000|2021-02-17 18:03:10|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|35
1613585000000|2021-02-17 18:03:20|2247.7|2247.4|2248.8|2248.5|2248.9|2248.6|2247.6|2247.3|36
1613585010000|2021-02-17 18:03:30|2248.6|2248.3|2247.7|2247.4|2248.6|2248.3|2247.7|2247.4|12
1613585020000|2021-02-17 18:03:40|2247.6|2247.3|2247.5|2247.2|2247.9|2247.6|2247.4|2247.1|23
1613585030000|2021-02-17 18:03:50|2247.4|2247.1|2248.2|2247.9|2248.2|2247.9|2247.4|2247.1|49
1613585040000|2021-02-17 18:04:00|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|14
1613585050000|2021-02-17 18:04:10|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|11
1613585060000|2021-02-17 18:04:20|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|39
1613585070000|2021-02-17 18:04:30|2249.2|2248.9|2249.2|2248.9|2249.8|2249.5|2249.1|2248.8|38
1613585080000|2021-02-17 18:04:40|2249.1|2248.8|2249.7|2249.4|2249.7|2249.4|2249.1|2248.8|20
1613585090000|2021-02-17 18:04:50|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|15
1613585100000|2021-02-17 18:05:00|2249.4|2249.1|2248.9|2248.6|2249.4|2249.1|2248.6|2248.3|21
1613585110000|2021-02-17 18:05:10|2248.8|2248.5|2249.3|2249|2249.6|2249.3|2248.8|2248.5|26
1613585120000|2021-02-17 18:05:20|2249|2248.7|2248.3|2248|2249.2|2248.9|2248.3|2248|15
1613585130000|2021-02-17 18:05:30|2248.2|2247.9|2249|2248.7|2249|2248.7|2248.2|2247.9|11
1613585140000|2021-02-17 18:05:40|2248.9|2248.6|2249.6|2249.3|2249.6|2249.3|2248.9|2248.6|15
1613585150000|2021-02-17 18:05:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.3|2249|47
1613585160000|2021-02-17 18:06:00|2249.9|2249.6|2249.3|2249|2250|2249.7|2249.2|2248.9|30
1613585170000|2021-02-17 18:06:10|2249.4|2249.1|2249.8|2249.5|2250|2249.7|2249.4|2249.1|23
1613585180000|2021-02-17 18:06:20|2249.7|2249.4|2250|2249.7|2250.2|2249.9|2249.7|2249.4|17
1613585190000|2021-02-17 18:06:30|2249.7|2249.4|2249.2|2248.9|2249.7|2249.4|2249.1|2248.8|16
1613585200000|2021-02-17 18:06:40|2249.1|2248.8|2250.1|2249.8|2250.1|2249.8|2249.1|2248.8|14
1613585210000|2021-02-17 18:06:50|2250|2249.7|2250.6|2250.3|2250.9|2250.6|2250|2249.7|37
1613585220000|2021-02-17 18:07:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.2|2249.9|31
1613585230000|2021-02-17 18:07:10|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.6|2250.3|41
1613585240000|2021-02-17 18:07:20|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250.3|2250|20
1613585250000|2021-02-17 18:07:30|2250.7|2250.4|2250.7|2250.4|2251|2250.7|2250.7|2250.4|60
1613585260000|2021-02-17 18:07:40|2250.8|2250.5|2250.1|2249.8|2250.8|2250.5|2250.1|2249.8|24
1613585270000|2021-02-17 18:07:50|2250.2|2249.9|2250.7|2250.4|2250.8|2250.5|2250|2249.7|10
1613585280000|2021-02-17 18:08:00|2250.9|2250.6|2251.7|2251.4|2251.7|2251.4|2250.9|2250.6|65
1613585290000|2021-02-17 18:08:10|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.2|2250.9|48
1613585300000|2021-02-17 18:08:20|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|63
1613585310000|2021-02-17 18:08:30|2251.7|2251.4|2251.3|2251|2251.8|2251.5|2251.3|2251|16
1613585320000|2021-02-17 18:08:40|2251.5|2251.2|2250.9|2250.6|2251.5|2251.2|2250.9|2250.6|11
1613585330000|2021-02-17 18:08:50|2251.3|2251|2251.5|2251.2|2251.7|2251.4|2251.3|2251|25
1613585340000|2021-02-17 18:09:00|2251.4|2251.1|2250.9|2250.6|2251.4|2251.1|2250.7|2250.4|21
1613585350000|2021-02-17 18:09:10|2251.6|2251.3|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|32
1613585360000|2021-02-17 18:09:20|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|18
1613585370000|2021-02-17 18:09:30|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|27
1613585380000|2021-02-17 18:09:40|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251|2250.7|11
1613585390000|2021-02-17 18:09:50|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|3
1613585400000|2021-02-17 18:10:00|2251.4|2251.1|2250.6|2250.3|2251.5|2251.2|2250.6|2250.3|23
1613585410000|2021-02-17 18:10:10|2250.7|2250.4|2251.2|2250.9|2251.2|2250.9|2250.6|2250.3|21
1613585420000|2021-02-17 18:10:20|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251|2250.7|25
1613585430000|2021-02-17 18:10:30|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|26
1613585440000|2021-02-17 18:10:40|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.2|2249.9|11
1613585450000|2021-02-17 18:10:50|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.3|2250|17
1613585460000|2021-02-17 18:11:00|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250|2249.7|9
1613585470000|2021-02-17 18:11:10|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.3|2250|14
1613585480000|2021-02-17 18:11:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1613585490000|2021-02-17 18:11:30|2250.8|2250.5|2251.1|2250.8|2251.4|2251.1|2250.8|2250.5|21
1613585500000|2021-02-17 18:11:40|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|3
1613585510000|2021-02-17 18:11:50|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|5
1613585520000|2021-02-17 18:12:00|2251.1|2250.8|2251.8|2251.5|2251.8|2251.5|2251.1|2250.8|42
1613585530000|2021-02-17 18:12:10|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.5|2251.2|23
1613585540000|2021-02-17 18:12:20|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|29
1613585550000|2021-02-17 18:12:30|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|12
1613585560000|2021-02-17 18:12:40|2252.3|2252|2252.3|2252|2252.8|2252.5|2252.3|2252|29
1613585570000|2021-02-17 18:12:50|2252.5|2252.2|2252.7|2252.4|2252.8|2252.5|2252.1|2251.8|16
1613585580000|2021-02-17 18:13:00|2252.5|2252.2|2251.9|2251.6|2252.5|2252.2|2251.9|2251.6|23
1613585590000|2021-02-17 18:13:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|11
1613585600000|2021-02-17 18:13:20|2251.7|2251.4|2251.3|2251|2251.9|2251.6|2251.3|2251|30
1613585610000|2021-02-17 18:13:30|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|23
1613585620000|2021-02-17 18:13:40|2250.9|2250.6|2251.2|2250.9|2251.3|2251|2250.8|2250.5|22
1613585630000|2021-02-17 18:13:50|2251.1|2250.8|2250.9|2250.6|2251.3|2251|2250.9|2250.6|8
1613585640000|2021-02-17 18:14:00|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.1|2249.8|33
1613585650000|2021-02-17 18:14:10|2250.1|2249.8|2250.3|2250|2250.7|2250.4|2250.1|2249.8|25
1613585660000|2021-02-17 18:14:20|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|9
1613585670000|2021-02-17 18:14:30|2250.3|2250|2250.2|2249.9|2250.3|2250|2249.9|2249.6|11
1613585680000|2021-02-17 18:14:40|2250|2249.7|2250.6|2250.3|2250.6|2250.3|2250|2249.7|82
1613585690000|2021-02-17 18:14:50|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|36
1613585700000|2021-02-17 18:15:00|2250.9|2250.6|2251.3|2251|2251.6|2251.3|2250.7|2250.4|23
1613585710000|2021-02-17 18:15:10|2251.1|2250.8|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|10
1613585720000|2021-02-17 18:15:20|2251.5|2251.2|2250.9|2250.6|2251.9|2251.6|2250.9|2250.6|21
1613585730000|2021-02-17 18:15:30|2251|2250.7|2251.8|2251.5|2251.9|2251.6|2251|2250.7|74
1613585740000|2021-02-17 18:15:40|2252.1|2251.8|2252.3|2252|2252.5|2252.2|2252.1|2251.8|173
1613585750000|2021-02-17 18:15:50|2252.4|2252.1|2251.2|2250.9|2252.4|2252.1|2250.7|2250.4|42
1613585760000|2021-02-17 18:16:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.1|2250.8|46
1613585770000|2021-02-17 18:16:10|2251.2|2250.9|2250.9|2250.6|2251.3|2251|2250.8|2250.5|39
1613585780000|2021-02-17 18:16:20|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|29
1613585790000|2021-02-17 18:16:30|2251.3|2251|2250.8|2250.5|2251.3|2251|2250.7|2250.4|28
1613585800000|2021-02-17 18:16:40|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|25
1613585810000|2021-02-17 18:16:50|2250.7|2250.4|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|24
1613585820000|2021-02-17 18:17:00|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|16
1613585830000|2021-02-17 18:17:10|2251.3|2251|2250.7|2250.4|2251.3|2251|2250.7|2250.4|44
1613585840000|2021-02-17 18:17:20|2250.8|2250.5|2251.5|2251.2|2251.7|2251.4|2250.8|2250.5|39
1613585850000|2021-02-17 18:17:30|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.3|2251|24
1613585860000|2021-02-17 18:17:40|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.4|2251.1|28
1613585870000|2021-02-17 18:17:50|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|24
1613585880000|2021-02-17 18:18:00|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.3|2251|23
1613585890000|2021-02-17 18:18:10|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.3|2251|22
1613585900000|2021-02-17 18:18:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|20
1613585910000|2021-02-17 18:18:30|2251.6|2251.3|2251.8|2251.5|2252.1|2251.8|2251.6|2251.3|57
1613585920000|2021-02-17 18:18:40|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|22
1613585930000|2021-02-17 18:18:50|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|23
1613585940000|2021-02-17 18:19:00|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.4|2251.1|27
1613585950000|2021-02-17 18:19:10|2251.7|2251.4|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|19
1613585960000|2021-02-17 18:19:20|2252|2251.7|2252.9|2252.6|2252.9|2252.6|2252|2251.7|112
1613585970000|2021-02-17 18:19:30|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252|2251.7|68
1613585980000|2021-02-17 18:19:40|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|31
1613585990000|2021-02-17 18:19:50|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|45
1613586000000|2021-02-17 18:20:00|2252.9|2252.6|2253.7|2253.4|2253.7|2253.4|2252.9|2252.6|87
1613586010000|2021-02-17 18:20:10|2253.5|2253.2|2253.1|2252.8|2253.6|2253.3|2253|2252.7|71
1613586020000|2021-02-17 18:20:20|2252.8|2252.5|2252.2|2251.9|2252.9|2252.6|2252.1|2251.8|69
1613586030000|2021-02-17 18:20:30|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.3|2252|99
1613586040000|2021-02-17 18:20:40|2252.5|2252.2|2253.1|2252.8|2253.1|2252.8|2252.4|2252.1|31
1613586050000|2021-02-17 18:20:50|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|38
1613586060000|2021-02-17 18:21:00|2253.1|2252.8|2252.4|2252.1|2253.1|2252.8|2252.4|2252.1|94
1613586070000|2021-02-17 18:21:10|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|35
1613586080000|2021-02-17 18:21:20|2252|2251.7|2251.3|2251|2252.2|2251.9|2251.3|2251|44
1613586090000|2021-02-17 18:21:30|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.3|2251|44
1613586100000|2021-02-17 18:21:40|2251|2250.7|2250.2|2249.9|2251.1|2250.8|2250|2249.7|83
1613586110000|2021-02-17 18:21:50|2249.9|2249.6|2249.7|2249.4|2250.3|2250|2249.7|2249.4|81
1613586120000|2021-02-17 18:22:00|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|29
1613586130000|2021-02-17 18:22:10|2250.6|2250.3|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|18
1613586140000|2021-02-17 18:22:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|24
1613586150000|2021-02-17 18:22:30|2250.8|2250.5|2250.3|2250|2250.8|2250.5|2250.3|2250|28
1613586160000|2021-02-17 18:22:40|2250.4|2250.1|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|14
1613586170000|2021-02-17 18:22:50|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|54
1613586180000|2021-02-17 18:23:00|2250.4|2250.1|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|12
1613586190000|2021-02-17 18:23:10|2250.7|2250.4|2250.1|2249.8|2251.1|2250.8|2249.8|2249.5|77
1613586200000|2021-02-17 18:23:20|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|11
1613586210000|2021-02-17 18:23:30|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|10
1613586220000|2021-02-17 18:23:40|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|6
1613586230000|2021-02-17 18:23:50|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|7
1613586240000|2021-02-17 18:24:00|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|19
1613586250000|2021-02-17 18:24:10|2250.9|2250.6|2250.2|2249.9|2250.9|2250.6|2250.2|2249.9|21
1613586260000|2021-02-17 18:24:20|2250|2249.7|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|30
1613586270000|2021-02-17 18:24:30|2250.3|2250|2249.9|2249.6|2250.3|2250|2249.9|2249.6|23
1613586280000|2021-02-17 18:24:40|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|8
1613586290000|2021-02-17 18:24:50|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.7|2249.4|17
1613586300000|2021-02-17 18:25:00|2249.7|2249.4|2249.4|2249.1|2249.9|2249.6|2249.4|2249.1|13
1613586310000|2021-02-17 18:25:10|2249.3|2249|2249.3|2249|2249.5|2249.2|2249.3|2249|49
1613586320000|2021-02-17 18:25:20|2249.5|2249.2|2248.9|2248.6|2249.5|2249.2|2248.6|2248.3|53
1613586330000|2021-02-17 18:25:30|2248.8|2248.5|2248.2|2247.9|2249|2248.7|2248.2|2247.9|96
1613586340000|2021-02-17 18:25:40|2248.6|2248.3|2247.9|2247.6|2248.8|2248.5|2247.9|2247.6|22
1613586350000|2021-02-17 18:25:50|2247.8|2247.5|2247.4|2247.1|2248|2247.7|2247.4|2247.1|86
1613586360000|2021-02-17 18:26:00|2247.5|2247.2|2246.8|2246.5|2247.5|2247.2|2246.8|2246.5|48
1613586370000|2021-02-17 18:26:10|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.6|2246.3|42
1613586380000|2021-02-17 18:26:20|2247|2246.7|2247.4|2247.1|2247.5|2247.2|2247|2246.7|44
1613586390000|2021-02-17 18:26:30|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247.3|2247|24
1613586400000|2021-02-17 18:26:40|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.1|2246.8|46
1613586410000|2021-02-17 18:26:50|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|32
1613586420000|2021-02-17 18:27:00|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.2|2246.9|9
1613586430000|2021-02-17 18:27:10|2247.7|2247.4|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|23
1613586440000|2021-02-17 18:27:20|2248|2247.7|2248.7|2248.4|2248.7|2248.4|2248|2247.7|42
1613586450000|2021-02-17 18:27:30|2248.8|2248.5|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|18
1613586460000|2021-02-17 18:27:40|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|6
1613586470000|2021-02-17 18:27:50|2248.9|2248.6|2247.9|2247.6|2248.9|2248.6|2247.8|2247.5|21
1613586480000|2021-02-17 18:28:00|2248.1|2247.8|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|24
1613586490000|2021-02-17 18:28:10|2247.9|2247.6|2247.5|2247.2|2248|2247.7|2247.5|2247.2|18
1613586500000|2021-02-17 18:28:20|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.9|2246.6|67
1613586510000|2021-02-17 18:28:30|2246.8|2246.5|2247.3|2247|2247.4|2247.1|2246.8|2246.5|66
1613586520000|2021-02-17 18:28:40|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247|2246.7|25
1613586530000|2021-02-17 18:28:50|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|32
1613586540000|2021-02-17 18:29:00|2247|2246.7|2247.1|2246.8|2247.5|2247.2|2247|2246.7|69
1613586550000|2021-02-17 18:29:10|2247|2246.7|2248.3|2248|2248.3|2248|2247|2246.7|35
1613586560000|2021-02-17 18:29:20|2248.5|2248.2|2249.4|2249.1|2249.5|2249.2|2248.2|2247.9|56
1613586570000|2021-02-17 18:29:30|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249|2248.7|29
1613586580000|2021-02-17 18:29:40|2249.5|2249.2|2249.3|2249|2249.8|2249.5|2249.3|2249|20
1613586590000|2021-02-17 18:29:50|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|12
1613586600000|2021-02-17 18:30:00|2249.2|2248.9|2249.3|2249|2249.3|2249|2249|2248.7|21
1613586610000|2021-02-17 18:30:10|2249.2|2248.9|2247.8|2247.5|2249.2|2248.9|2247.8|2247.5|55
1613586620000|2021-02-17 18:30:20|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|11
1613586630000|2021-02-17 18:30:30|2247.9|2247.6|2248|2247.7|2248.3|2248|2247.9|2247.6|22
1613586640000|2021-02-17 18:30:40|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.3|2247|52
1613586650000|2021-02-17 18:30:50|2247.7|2247.4|2247.3|2247|2248|2247.7|2247.3|2247|10
1613586660000|2021-02-17 18:31:00|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|28
1613586670000|2021-02-17 18:31:10|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|25
1613586680000|2021-02-17 18:31:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1613586690000|2021-02-17 18:31:30|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2247|2246.7|14
1613586700000|2021-02-17 18:31:40|2247.3|2247|2247.1|2246.8|2247.4|2247.1|2247|2246.7|20
1613586710000|2021-02-17 18:31:50|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|10
1613586720000|2021-02-17 18:32:00|2247|2246.7|2247.2|2246.9|2247.3|2247|2246.8|2246.5|27
1613586730000|2021-02-17 18:32:10|2247|2246.7|2246.7|2246.4|2247.5|2247.2|2246.7|2246.4|37
1613586740000|2021-02-17 18:32:20|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.4|2246.1|53
1613586750000|2021-02-17 18:32:30|2246.7|2246.4|2246.7|2246.4|2247|2246.7|2246.7|2246.4|19
1613586760000|2021-02-17 18:32:40|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.4|2246.1|24
1613586770000|2021-02-17 18:32:50|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|14
1613586780000|2021-02-17 18:33:00|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|10
1613586790000|2021-02-17 18:33:10|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|2
1613586800000|2021-02-17 18:33:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|5
1613586810000|2021-02-17 18:33:30|2247.3|2247|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|13
1613586820000|2021-02-17 18:33:40|2247|2246.7|2247.3|2247|2247.3|2247|2246.8|2246.5|8
1613586830000|2021-02-17 18:33:50|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|10
1613586840000|2021-02-17 18:34:00|2247.8|2247.5|2247.9|2247.6|2248.1|2247.8|2247.7|2247.4|16
1613586850000|2021-02-17 18:34:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|15
1613586860000|2021-02-17 18:34:20|2248.2|2247.9|2247.7|2247.4|2248.2|2247.9|2247.6|2247.3|10
1613586870000|2021-02-17 18:34:30|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|9
1613586880000|2021-02-17 18:34:40|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|3
1613586890000|2021-02-17 18:34:50|2248.1|2247.8|2248.4|2248.1|2248.6|2248.3|2248.1|2247.8|17
1613586900000|2021-02-17 18:35:00|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|22
1613586910000|2021-02-17 18:35:10|2248.1|2247.8|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|12
1613586920000|2021-02-17 18:35:20|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|8
1613586930000|2021-02-17 18:35:30|2247|2246.7|2247.4|2247.1|2247.4|2247.1|2247|2246.7|15
1613586940000|2021-02-17 18:35:40|2247.6|2247.3|2247.2|2246.9|2247.8|2247.5|2247.2|2246.9|25
1613586950000|2021-02-17 18:35:50|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.8|2246.5|12
1613586960000|2021-02-17 18:36:00|2246.9|2246.6|2247.4|2247.1|2247.4|2247.1|2246.9|2246.6|3
1613586970000|2021-02-17 18:36:10|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.9|2246.6|10
1613586980000|2021-02-17 18:36:20|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247|2246.7|22
1613586990000|2021-02-17 18:36:30|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|11
1613587000000|2021-02-17 18:36:40|2247.4|2247.1|2247|2246.7|2247.7|2247.4|2246.9|2246.6|14
1613587010000|2021-02-17 18:36:50|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|22
1613587020000|2021-02-17 18:37:00|2247.1|2246.8|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|5
1613587030000|2021-02-17 18:37:10|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|6
1613587040000|2021-02-17 18:37:20|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.6|2247.3|20
1613587050000|2021-02-17 18:37:30|||||||||14
1613587060000|2021-02-17 18:37:40|2248.1|2247.8|2247.7|2247.4|2248.2|2247.9|2247.7|2247.4|24
1613587070000|2021-02-17 18:37:50|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.2|2246.9|7
1613587080000|2021-02-17 18:38:00|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|11
1613587090000|2021-02-17 18:38:10|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|5
1613587100000|2021-02-17 18:38:20|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|5
1613587110000|2021-02-17 18:38:30|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|17
1613587120000|2021-02-17 18:38:40|2247|2246.7|2247.2|2246.9|2247.3|2247|2246.9|2246.6|17
1613587130000|2021-02-17 18:38:50|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|6
1613587140000|2021-02-17 18:39:00|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|12
1613587150000|2021-02-17 18:39:10|2246.8|2246.5|2246|2245.7|2247.1|2246.8|2246|2245.7|78
1613587160000|2021-02-17 18:39:20|2246.4|2246.1|2246.9|2246.6|2246.9|2246.6|2246.4|2246.1|17
1613587170000|2021-02-17 18:39:30|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|9
1613587180000|2021-02-17 18:39:40|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.5|2246.2|9
1613587190000|2021-02-17 18:39:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|5
1613587200000|2021-02-17 18:40:00|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|4
1613587210000|2021-02-17 18:40:10|2247|2246.7|2247.8|2247.5|2247.8|2247.5|2247|2246.7|14
1613587220000|2021-02-17 18:40:20|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|36
1613587230000|2021-02-17 18:40:30|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.7|2247.4|5
1613587240000|2021-02-17 18:40:40|2247.8|2247.5|2248.3|2248|2248.3|2248|2247.8|2247.5|20
1613587250000|2021-02-17 18:40:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|11
1613587260000|2021-02-17 18:41:00|2248.5|2248.2|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|34
1613587270000|2021-02-17 18:41:10|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|22
1613587280000|2021-02-17 18:41:20|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.4|2248.1|36
1613587290000|2021-02-17 18:41:30|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|34
1613587300000|2021-02-17 18:41:40|2248.3|2248|2247.9|2247.6|2248.7|2248.4|2247.9|2247.6|45
1613587310000|2021-02-17 18:41:50|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.6|2247.3|10
1613587320000|2021-02-17 18:42:00|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.3|2247|7
1613587330000|2021-02-17 18:42:10|2247.6|2247.3|2248.5|2248.2|2248.5|2248.2|2247.6|2247.3|29
1613587340000|2021-02-17 18:42:20|2248.6|2248.3|2248.8|2248.5|2249|2248.7|2248.6|2248.3|14
1613587350000|2021-02-17 18:42:30|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|15
1613587360000|2021-02-17 18:42:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|9
1613587370000|2021-02-17 18:42:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|9
1613587380000|2021-02-17 18:43:00|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|4
1613587390000|2021-02-17 18:43:10|2248.3|2248|2248.9|2248.6|2248.9|2248.6|2248.3|2248|21
1613587400000|2021-02-17 18:43:20|2248.8|2248.5|2248.6|2248.3|2249|2248.7|2248.5|2248.2|18
1613587410000|2021-02-17 18:43:30|2248.9|2248.6|2248.5|2248.2|2248.9|2248.6|2248.5|2248.2|33
1613587420000|2021-02-17 18:43:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|4
1613587430000|2021-02-17 18:43:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|6
1613587440000|2021-02-17 18:44:00|2248|2247.7|2248.3|2248|2248.3|2248|2247.9|2247.6|15
1613587450000|2021-02-17 18:44:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1613587460000|2021-02-17 18:44:20|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248|2247.7|12
1613587470000|2021-02-17 18:44:30|2248|2247.7|2247.1|2246.8|2248|2247.7|2247.1|2246.8|33
1613587480000|2021-02-17 18:44:40|2247.3|2247|2247.3|2247|2247.5|2247.2|2247.3|2247|20
1613587490000|2021-02-17 18:44:50|2247.4|2247.1|2247.5|2247.2|2247.8|2247.5|2247.2|2246.9|45
1613587500000|2021-02-17 18:45:00|2246.7|2246.4|2247|2246.7|2247.2|2246.9|2246.7|2246.4|30
1613587510000|2021-02-17 18:45:10|2246.9|2246.6|2246.3|2246|2246.9|2246.6|2246.3|2246|18
1613587520000|2021-02-17 18:45:20|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.2|2245.9|22
1613587530000|2021-02-17 18:45:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|18
1613587540000|2021-02-17 18:45:40|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|19
1613587550000|2021-02-17 18:45:50|2246.8|2246.5|2246.1|2245.8|2246.8|2246.5|2246|2245.7|43
1613587560000|2021-02-17 18:46:00|2246.3|2246|2246.9|2246.6|2246.9|2246.6|2246.3|2246|33
1613587570000|2021-02-17 18:46:10|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|8
1613587580000|2021-02-17 18:46:20|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|24
1613587590000|2021-02-17 18:46:30|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.4|2246.1|22
1613587600000|2021-02-17 18:46:40|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|12
1613587610000|2021-02-17 18:46:50|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|6
1613587620000|2021-02-17 18:47:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|21
1613587630000|2021-02-17 18:47:10|2246.8|2246.5|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|19
1613587640000|2021-02-17 18:47:20|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|6
1613587650000|2021-02-17 18:47:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|13
1613587660000|2021-02-17 18:47:40|2247|2246.7|2247.3|2247|2247.4|2247.1|2247|2246.7|13
1613587670000|2021-02-17 18:47:50|2247.2|2246.9|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|20
1613587680000|2021-02-17 18:48:00|2247|2246.7|2247.4|2247.1|2247.6|2247.3|2246.9|2246.6|22
1613587690000|2021-02-17 18:48:10|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|4
1613587700000|2021-02-17 18:48:20|2247.7|2247.4|2248|2247.7|2248|2247.7|2247.5|2247.2|33
1613587710000|2021-02-17 18:48:30|2247.7|2247.4|2247|2246.7|2247.7|2247.4|2246.9|2246.6|35
1613587720000|2021-02-17 18:48:40|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.6|2246.3|26
1613587730000|2021-02-17 18:48:50|2247|2246.7|2246.6|2246.3|2247|2246.7|2246.6|2246.3|18
1613587740000|2021-02-17 18:49:00|2246.5|2246.2|2246.3|2246|2246.6|2246.3|2246.2|2245.9|16
1613587750000|2021-02-17 18:49:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|6
1613587760000|2021-02-17 18:49:20|2246.2|2245.9|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|4
1613587770000|2021-02-17 18:49:30|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|9
1613587780000|2021-02-17 18:49:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|10
1613587790000|2021-02-17 18:49:50|2246|2245.7|2246.3|2246|2246.6|2246.3|2246|2245.7|16
1613587800000|2021-02-17 18:50:00|2246.4|2246.1|2246.8|2246.5|2246.9|2246.6|2246.4|2246.1|30
1613587810000|2021-02-17 18:50:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|17
1613587820000|2021-02-17 18:50:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1613587830000|2021-02-17 18:50:30|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|24
1613587840000|2021-02-17 18:50:40|2246.3|2246|2247.2|2246.9|2247.2|2246.9|2246.3|2246|11
1613587850000|2021-02-17 18:50:50|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|6
1613587860000|2021-02-17 18:51:00|2247|2246.7|2247.7|2247.4|2247.8|2247.5|2247|2246.7|54
1613587870000|2021-02-17 18:51:10|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.2|2246.9|3
1613587880000|2021-02-17 18:51:20|2247.4|2247.1|2247.3|2247|2247.7|2247.4|2247.3|2247|13
1613587890000|2021-02-17 18:51:30|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|4
1613587900000|2021-02-17 18:51:40|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|12
1613587910000|2021-02-17 18:51:50|2247.9|2247.6|2248.7|2248.4|2248.7|2248.4|2247.9|2247.6|41
1613587920000|2021-02-17 18:52:00|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|15
1613587930000|2021-02-17 18:52:10|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.1|2247.8|9
1613587940000|2021-02-17 18:52:20|||||||||1
1613587950000|2021-02-17 18:52:30|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|40
1613587960000|2021-02-17 18:52:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|9
1613587970000|2021-02-17 18:52:50|2249|2248.7|2249.4|2249.1|2249.6|2249.3|2249|2248.7|27
1613587980000|2021-02-17 18:53:00|2249.5|2249.2|2250.2|2249.9|2250.2|2249.9|2249.5|2249.2|25
1613587990000|2021-02-17 18:53:10|2250.3|2250|2249.9|2249.6|2250.3|2250|2249.9|2249.6|10
1613588000000|2021-02-17 18:53:20|2250.3|2250|2251.7|2251.4|2251.7|2251.4|2250.3|2250|76
1613588010000|2021-02-17 18:53:30|2251.8|2251.5|2251.3|2251|2251.9|2251.6|2251.3|2251|28
1613588020000|2021-02-17 18:53:40|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|31
1613588030000|2021-02-17 18:53:50|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|27
1613588040000|2021-02-17 18:54:00|2251.6|2251.3|2251.1|2250.8|2251.6|2251.3|2251.1|2250.8|31
1613588050000|2021-02-17 18:54:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|43
1613588060000|2021-02-17 18:54:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|5
1613588070000|2021-02-17 18:54:30|2250.5|2250.2|2251.1|2250.8|2251.2|2250.9|2250.4|2250.1|42
1613588080000|2021-02-17 18:54:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1613588090000|2021-02-17 18:54:50|2251.2|2250.9|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|18
1613588100000|2021-02-17 18:55:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|35
1613588110000|2021-02-17 18:55:10|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|29
1613588120000|2021-02-17 18:55:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|5
1613588130000|2021-02-17 18:55:30|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|11
1613588140000|2021-02-17 18:55:40|2252.2|2251.9|2252.3|2252|2252.5|2252.2|2252.2|2251.9|16
1613588150000|2021-02-17 18:55:50|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|10
1613588160000|2021-02-17 18:56:00|2252.4|2252.1|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|8
1613588170000|2021-02-17 18:56:10|2252.5|2252.2|2253.2|2252.9|2253.3|2253|2252.5|2252.2|51
1613588180000|2021-02-17 18:56:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|18
1613588190000|2021-02-17 18:56:30|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.3|2253|24
1613588200000|2021-02-17 18:56:40|2253.6|2253.3|2253.9|2253.6|2254|2253.7|2253.6|2253.3|47
1613588210000|2021-02-17 18:56:50|2253.7|2253.4|2253.9|2253.6|2254.1|2253.8|2253.6|2253.3|24
1613588220000|2021-02-17 18:57:00|2254|2253.7|2254.3|2254|2254.3|2254|2253.8|2253.5|28
1613588230000|2021-02-17 18:57:10|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254.1|2253.8|29
1613588240000|2021-02-17 18:57:20|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2254|2253.7|18
1613588250000|2021-02-17 18:57:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.1|2253.8|10
1613588260000|2021-02-17 18:57:40|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|21
1613588270000|2021-02-17 18:57:50|2254.5|2254.2|2254.5|2254.2|2254.7|2254.4|2254.3|2254|58
1613588280000|2021-02-17 18:58:00|2254.6|2254.3|2254.1|2253.8|2254.7|2254.4|2254.1|2253.8|51
1613588290000|2021-02-17 18:58:10|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2253.3|2253|11
1613588300000|2021-02-17 18:58:20|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253|2252.7|15
1613588310000|2021-02-17 18:58:30|2253.9|2253.6|2254.3|2254|2254.6|2254.3|2253.9|2253.6|14
1613588320000|2021-02-17 18:58:40|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.3|2254|16
1613588330000|2021-02-17 18:58:50|2254.2|2253.9|2253.9|2253.6|2254.3|2254|2253.7|2253.4|45
1613588340000|2021-02-17 18:59:00|2253.7|2253.4|2252.9|2252.6|2253.7|2253.4|2252.5|2252.2|28
1613588350000|2021-02-17 18:59:10|2253.2|2252.9|2253.4|2253.1|2253.6|2253.3|2253.2|2252.9|16
1613588360000|2021-02-17 18:59:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|24
1613588370000|2021-02-17 18:59:30|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|30
1613588380000|2021-02-17 18:59:40|2253.4|2253.1|2254.1|2253.8|2254.1|2253.8|2253|2252.7|54
1613588390000|2021-02-17 18:59:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|14
1613588400000|2021-02-17 19:00:00|2254.2|2253.9|2254.4|2254.1|2255.2|2254.9|2254.2|2253.9|76
1613588420000|2021-02-17 19:00:20|2254.6|2254.3|2255.2|2254.9|2255.2|2254.9|2254.6|2254.3|23
1613588430000|2021-02-17 19:00:30|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|52
1613588440000|2021-02-17 19:00:40|2255.3|2255|2255.4|2255.1|2255.7|2255.4|2255.2|2254.9|42
1613588450000|2021-02-17 19:00:50|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2254.9|2254.6|34
1613588460000|2021-02-17 19:01:00|2255.3|2255|2254.2|2253.9|2255.3|2255|2254|2253.7|46
1613588470000|2021-02-17 19:01:10|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|10
1613588480000|2021-02-17 19:01:20|2254.5|2254.2|2255.4|2255.1|2255.4|2255.1|2254.5|2254.2|8
1613588490000|2021-02-17 19:01:30|2255.2|2254.9|2255.7|2255.4|2255.8|2255.5|2255.2|2254.9|48
1613588500000|2021-02-17 19:01:40|2255.8|2255.5|2255.9|2255.6|2256.3|2256|2255.7|2255.4|59
1613588510000|2021-02-17 19:01:50|2256.2|2255.9|2256.3|2256|2256.5|2256.2|2256|2255.7|44
1613588520000|2021-02-17 19:02:00|2256.2|2255.9|2255.3|2255|2256.2|2255.9|2255.3|2255|54
1613588530000|2021-02-17 19:02:10|2255.2|2254.9|2255.2|2254.9|2255.4|2255.1|2254.9|2254.6|44
1613588540000|2021-02-17 19:02:20|2254.9|2254.6|2255.2|2254.9|2255.3|2255|2254.7|2254.4|28
1613588550000|2021-02-17 19:02:30|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|40
1613588560000|2021-02-17 19:02:40|2255.8|2255.5|2255.3|2255|2256.2|2255.9|2255.3|2255|87
1613588570000|2021-02-17 19:02:50|2255.9|2255.6|2256.1|2255.8|2256.4|2256.1|2255.7|2255.4|58
1613588580000|2021-02-17 19:03:00|2256|2255.7|2255.8|2255.5|2256.5|2256.2|2255.8|2255.5|45
1613588590000|2021-02-17 19:03:10|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|30
1613588600000|2021-02-17 19:03:20|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.1|2254.8|20
1613588610000|2021-02-17 19:03:30|2255.6|2255.3|2256.1|2255.8|2256.4|2256.1|2255.6|2255.3|41
1613588620000|2021-02-17 19:03:40|2256.5|2256.2|2257.2|2256.9|2257.2|2256.9|2256.4|2256.1|39
1613588630000|2021-02-17 19:03:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.3|2256|43
1613588640000|2021-02-17 19:04:00|2256.7|2256.4|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|23
1613588650000|2021-02-17 19:04:10|2256.8|2256.5|2255.9|2255.6|2256.9|2256.6|2255.7|2255.4|21
1613588660000|2021-02-17 19:04:20|2255.7|2255.4|2256.5|2256.2|2256.6|2256.3|2255.7|2255.4|14
1613588670000|2021-02-17 19:04:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1613588680000|2021-02-17 19:04:40|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2255.7|2255.4|18
1613588690000|2021-02-17 19:04:50|2256.4|2256.1|2255.3|2255|2256.4|2256.1|2255.3|2255|31
1613588700000|2021-02-17 19:05:00|2255.2|2254.9|2255.9|2255.6|2256|2255.7|2255.2|2254.9|33
1613588710000|2021-02-17 19:05:10|2255.5|2255.2|2254.6|2254.3|2255.5|2255.2|2254.6|2254.3|34
1613588720000|2021-02-17 19:05:20|2254.8|2254.5|2255|2254.7|2255.3|2255|2254.6|2254.3|33
1613588730000|2021-02-17 19:05:30|2254.8|2254.5|2254.8|2254.5|2255|2254.7|2254.8|2254.5|8
1613588740000|2021-02-17 19:05:40|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.3|2254|28
1613588750000|2021-02-17 19:05:50|2255.2|2254.9|2256|2255.7|2256|2255.7|2255.2|2254.9|26
1613588760000|2021-02-17 19:06:00|2255.8|2255.5|2255.5|2255.2|2256|2255.7|2255.3|2255|31
1613588770000|2021-02-17 19:06:10|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.6|2255.3|9
1613588780000|2021-02-17 19:06:20|2255.8|2255.5|2256.2|2255.9|2256.2|2255.9|2255.8|2255.5|24
1613588790000|2021-02-17 19:06:30|2256.1|2255.8|2255.8|2255.5|2256.2|2255.9|2255.7|2255.4|27
1613588800000|2021-02-17 19:06:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|5
1613588810000|2021-02-17 19:06:50|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|12
1613588820000|2021-02-17 19:07:00|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|27
1613588830000|2021-02-17 19:07:10|2255.5|2255.2|2255.9|2255.6|2256|2255.7|2255.5|2255.2|22
1613588840000|2021-02-17 19:07:20|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|9
1613588850000|2021-02-17 19:07:30|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|19
1613588860000|2021-02-17 19:07:40|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|5
1613588870000|2021-02-17 19:07:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|3
1613588880000|2021-02-17 19:08:00|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|13
1613588890000|2021-02-17 19:08:10|2256.6|2256.3|2256.8|2256.5|2257.1|2256.8|2256.5|2256.2|34
1613588900000|2021-02-17 19:08:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|13
1613588910000|2021-02-17 19:08:30|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|14
1613588920000|2021-02-17 19:08:40|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|5
1613588930000|2021-02-17 19:08:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1613588940000|2021-02-17 19:09:00|2256.5|2256.2|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|33
1613588950000|2021-02-17 19:09:10|2256.6|2256.3|2257|2256.7|2257|2256.7|2256.6|2256.3|10
1613588960000|2021-02-17 19:09:20|2256.8|2256.5|2257|2256.7|2257.1|2256.8|2256.8|2256.5|43
1613588970000|2021-02-17 19:09:30|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|14
1613588980000|2021-02-17 19:09:40|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|24
1613588990000|2021-02-17 19:09:50|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|10
1613589000000|2021-02-17 19:10:00|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2255.8|2255.5|85
1613589010000|2021-02-17 19:10:10|2256|2255.7|2256|2255.7|2256.2|2255.9|2256|2255.7|22
1613589020000|2021-02-17 19:10:20|2256.2|2255.9|2255.9|2255.6|2256.4|2256.1|2255.8|2255.5|33
1613589030000|2021-02-17 19:10:30|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|10
1613589040000|2021-02-17 19:10:40|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|30
1613589050000|2021-02-17 19:10:50|2255.9|2255.6|2256.2|2255.9|2256.3|2256|2255.9|2255.6|19
1613589060000|2021-02-17 19:11:00|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2256.3|2256|26
1613589070000|2021-02-17 19:11:10|2256.4|2256.1|2255.8|2255.5|2256.4|2256.1|2255.8|2255.5|10
1613589080000|2021-02-17 19:11:20|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.8|2255.5|53
1613589090000|2021-02-17 19:11:30|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|105
1613589100000|2021-02-17 19:11:40|2255.9|2255.6|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|73
1613589110000|2021-02-17 19:11:50|2255.8|2255.5|2255.1|2254.8|2255.9|2255.6|2254.8|2254.5|130
1613589120000|2021-02-17 19:12:00|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|24
1613589130000|2021-02-17 19:12:10|2255.6|2255.3|2256.3|2256|2256.3|2256|2255.6|2255.3|34
1613589140000|2021-02-17 19:12:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|10
1613589150000|2021-02-17 19:12:30|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|6
1613589160000|2021-02-17 19:12:40|2256.5|2256.2|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|27
1613589170000|2021-02-17 19:12:50|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.9|2255.6|14
1613589180000|2021-02-17 19:13:00|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|30
1613589190000|2021-02-17 19:13:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1613589200000|2021-02-17 19:13:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1613589210000|2021-02-17 19:13:30|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|15
1613589220000|2021-02-17 19:13:40|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|6
1613589230000|2021-02-17 19:13:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|8
1613589240000|2021-02-17 19:14:00|2256.3|2256|2255.8|2255.5|2256.3|2256|2255.8|2255.5|17
1613589250000|2021-02-17 19:14:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1613589260000|2021-02-17 19:14:20|2256|2255.7|2255.8|2255.5|2256.1|2255.8|2255.7|2255.4|10
1613589270000|2021-02-17 19:14:30|2255.7|2255.4|2255.5|2255.2|2255.8|2255.5|2255.4|2255.1|11
1613589280000|2021-02-17 19:14:40|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255.3|2255|15
1613589290000|2021-02-17 19:14:50|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|15
1613589300000|2021-02-17 19:15:00|2255.5|2255.2|2255.8|2255.5|2256|2255.7|2255.5|2255.2|36
1613589310000|2021-02-17 19:15:10|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.3|2255|6
1613589320000|2021-02-17 19:15:20|2255.2|2254.9|2256|2255.7|2256|2255.7|2255.2|2254.9|21
1613589330000|2021-02-17 19:15:30|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|13
1613589340000|2021-02-17 19:15:40|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|43
1613589350000|2021-02-17 19:15:50|2256.3|2256|2256.3|2256|2256.8|2256.5|2256.3|2256|88
1613589360000|2021-02-17 19:16:00|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|22
1613589370000|2021-02-17 19:16:10|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|7
1613589380000|2021-02-17 19:16:20|2256|2255.7|2256|2255.7|2256.2|2255.9|2256|2255.7|4
1613589390000|2021-02-17 19:16:30|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.8|2255.5|15
1613589400000|2021-02-17 19:16:40|2256.2|2255.9|2255.8|2255.5|2256.3|2256|2255.8|2255.5|12
1613589410000|2021-02-17 19:16:50|2255.5|2255.2|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|12
1613589420000|2021-02-17 19:17:00|2255.9|2255.6|2255.4|2255.1|2256|2255.7|2255.4|2255.1|16
1613589430000|2021-02-17 19:17:10|2255.5|2255.2|2254.7|2254.4|2255.5|2255.2|2254.7|2254.4|24
1613589440000|2021-02-17 19:17:20|2254.6|2254.3|2255|2254.7|2255|2254.7|2254.6|2254.3|30
1613589450000|2021-02-17 19:17:30|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|10
1613589460000|2021-02-17 19:17:40|2255|2254.7|2255.6|2255.3|2255.6|2255.3|2255|2254.7|18
1613589470000|2021-02-17 19:17:50|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.3|2255|8
1613589480000|2021-02-17 19:18:00|2255.5|2255.2|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|17
1613589490000|2021-02-17 19:18:10|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|19
1613589500000|2021-02-17 19:18:20|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|17
1613589510000|2021-02-17 19:18:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|13
1613589520000|2021-02-17 19:18:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|44
1613589530000|2021-02-17 19:18:50|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|6
1613589540000|2021-02-17 19:19:00|2255.1|2254.8|2255|2254.7|2255.4|2255.1|2255|2254.7|65
1613589550000|2021-02-17 19:19:10|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|13
1613589560000|2021-02-17 19:19:20|2255.4|2255.1|2256.2|2255.9|2256.2|2255.9|2255.4|2255.1|37
1613589570000|2021-02-17 19:19:30|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|32
1613589580000|2021-02-17 19:19:40|2255.8|2255.5|2256.2|2255.9|2256.2|2255.9|2255.7|2255.4|13
1613589590000|2021-02-17 19:19:50|2256|2255.7|2255.4|2255.1|2256|2255.7|2255.4|2255.1|17
1613589600000|2021-02-17 19:20:00|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|35
1613589610000|2021-02-17 19:20:10|2255.3|2255|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|23
1613589620000|2021-02-17 19:20:20|2255|2254.7|2254.6|2254.3|2255.1|2254.8|2254.6|2254.3|63
1613589630000|2021-02-17 19:20:30|2254.7|2254.4|2254.1|2253.8|2254.7|2254.4|2254|2253.7|75
1613589640000|2021-02-17 19:20:40|2254.2|2253.9|2254.3|2254|2254.6|2254.3|2254.2|2253.9|21
1613589650000|2021-02-17 19:20:50|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|17
1613589660000|2021-02-17 19:21:00|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2253|2252.7|276
1613589670000|2021-02-17 19:21:10|2253.2|2252.9|2252.6|2252.3|2253.7|2253.4|2252.6|2252.3|261
1613589680000|2021-02-17 19:21:20|2252.5|2252.2|2252.7|2252.4|2253.1|2252.8|2252.5|2252.2|45
1613589690000|2021-02-17 19:21:30|2252.8|2252.5|2252.4|2252.1|2252.8|2252.5|2252.3|2252|34
1613589700000|2021-02-17 19:21:40|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.2|2251.9|40
1613589710000|2021-02-17 19:21:50|2252.7|2252.4|2252.7|2252.4|2253|2252.7|2252.7|2252.4|89
1613589720000|2021-02-17 19:22:00|2252.8|2252.5|2252.2|2251.9|2253.2|2252.9|2252.2|2251.9|179
1613589730000|2021-02-17 19:22:10|2252.3|2252|2251.7|2251.4|2252.3|2252|2251.4|2251.1|49
1613589740000|2021-02-17 19:22:20|2251.8|2251.5|2252|2251.7|2252.1|2251.8|2251.6|2251.3|16
1613589750000|2021-02-17 19:22:30|2251.7|2251.4|2251.4|2251.1|2252|2251.7|2251.3|2251|46
1613589760000|2021-02-17 19:22:40|2251.1|2250.8|2250.3|2250|2251.1|2250.8|2250.1|2249.8|256
1613589770000|2021-02-17 19:22:50|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2249.9|2249.6|55
1613589780000|2021-02-17 19:23:00|2250.4|2250.1|2251.2|2250.9|2251.4|2251.1|2250.4|2250.1|46
1613589790000|2021-02-17 19:23:10|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|27
1613589800000|2021-02-17 19:23:20|2251.3|2251|2251.6|2251.3|2251.8|2251.5|2251.3|2251|26
1613589810000|2021-02-17 19:23:30|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|30
1613589820000|2021-02-17 19:23:40|2251.8|2251.5|2250.8|2250.5|2251.8|2251.5|2250.7|2250.4|25
1613589830000|2021-02-17 19:23:50|2250.9|2250.6|2251|2250.7|2251.2|2250.9|2250.9|2250.6|10
1613589840000|2021-02-17 19:24:00|2251.5|2251.2|2251.1|2250.8|2251.6|2251.3|2251|2250.7|53
1613589850000|2021-02-17 19:24:10|2250.9|2250.6|2251.2|2250.9|2251.3|2251|2250.9|2250.6|22
1613589860000|2021-02-17 19:24:20|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|19
1613589870000|2021-02-17 19:24:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|5
1613589880000|2021-02-17 19:24:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|10
1613589890000|2021-02-17 19:24:50|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|19
1613589900000|2021-02-17 19:25:00|2250.9|2250.6|2251.3|2251|2251.4|2251.1|2250.9|2250.6|18
1613589910000|2021-02-17 19:25:10|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|16
1613589920000|2021-02-17 19:25:20|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|20
1613589930000|2021-02-17 19:25:30|2250.3|2250|2249.6|2249.3|2250.3|2250|2249.6|2249.3|114
1613589940000|2021-02-17 19:25:40|2249.7|2249.4|2249.2|2248.9|2249.7|2249.4|2249.1|2248.8|175
1613589950000|2021-02-17 19:25:50|2249.3|2249|2249.8|2249.5|2249.8|2249.5|2249|2248.7|46
1613589960000|2021-02-17 19:26:00|2250|2249.7|2250.3|2250|2250.5|2250.2|2250|2249.7|25
1613589970000|2021-02-17 19:26:10|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2249.9|2249.6|17
1613589980000|2021-02-17 19:26:20|2249.9|2249.6|2249.4|2249.1|2249.9|2249.6|2249.3|2249|54
1613589990000|2021-02-17 19:26:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|30
1613590000000|2021-02-17 19:26:40|2249.4|2249.1|2249|2248.7|2249.6|2249.3|2248.9|2248.6|78
1613590010000|2021-02-17 19:26:50|2248.9|2248.6|2248.5|2248.2|2248.9|2248.6|2248.2|2247.9|57
1613590020000|2021-02-17 19:27:00|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2248|2247.7|71
1613590030000|2021-02-17 19:27:10|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.1|2247.8|34
1613590040000|2021-02-17 19:27:20|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|27
1613590050000|2021-02-17 19:27:30|2248.4|2248.1|2248.6|2248.3|2248.7|2248.4|2248.4|2248.1|10
1613590060000|2021-02-17 19:27:40|2249.1|2248.8|2249.2|2248.9|2249.4|2249.1|2249|2248.7|39
1613590070000|2021-02-17 19:27:50|2249.3|2249|2249.4|2249.1|2249.8|2249.5|2249.3|2249|29
1613590080000|2021-02-17 19:28:00|2249.5|2249.2|2249|2248.7|2249.6|2249.3|2249|2248.7|36
1613590090000|2021-02-17 19:28:10|2249.1|2248.8|2248.9|2248.6|2249.4|2249.1|2248.9|2248.6|13
1613590100000|2021-02-17 19:28:20|2249.1|2248.8|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|17
1613590110000|2021-02-17 19:28:30|2249.3|2249|2249|2248.7|2249.3|2249|2248.8|2248.5|8
1613590120000|2021-02-17 19:28:40|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.8|2248.5|11
1613590130000|2021-02-17 19:28:50|2248.9|2248.6|2249.2|2248.9|2249.5|2249.2|2248.9|2248.6|20
1613590140000|2021-02-17 19:29:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.6|2248.3|41
1613590150000|2021-02-17 19:29:10|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.5|2248.2|13
1613590160000|2021-02-17 19:29:20|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2248.9|2248.6|19
1613590170000|2021-02-17 19:29:30|2249.1|2248.8|2248.5|2248.2|2249.1|2248.8|2248.4|2248.1|15
1613590180000|2021-02-17 19:29:40|2248.6|2248.3|2248.2|2247.9|2248.8|2248.5|2248.2|2247.9|34
1613590190000|2021-02-17 19:29:50|2248.3|2248|2248.8|2248.5|2248.9|2248.6|2248.3|2248|26
1613590200000|2021-02-17 19:30:00|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.7|2248.4|136
1613590210000|2021-02-17 19:30:10|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.6|2248.3|78
1613590220000|2021-02-17 19:30:20|2249|2248.7|2247.8|2247.5|2249|2248.7|2247.8|2247.5|81
1613590230000|2021-02-17 19:30:30|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.2|2246.9|181
1613590240000|2021-02-17 19:30:40|2247.4|2247.1|2248|2247.7|2248.1|2247.8|2247.4|2247.1|47
1613590250000|2021-02-17 19:30:50|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|47
1613590260000|2021-02-17 19:31:00|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|27
1613590270000|2021-02-17 19:31:10|2248|2247.7|2248.4|2248.1|2248.4|2248.1|2248|2247.7|34
1613590280000|2021-02-17 19:31:20|2248.3|2248|2248.8|2248.5|2248.9|2248.6|2248.3|2248|38
1613590290000|2021-02-17 19:31:30|2248.9|2248.6|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|47
1613590300000|2021-02-17 19:31:40|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|19
1613590310000|2021-02-17 19:31:50|2248.6|2248.3|2249|2248.7|2249.1|2248.8|2248.6|2248.3|29
1613590320000|2021-02-17 19:32:00|2248.9|2248.6|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|30
1613590330000|2021-02-17 19:32:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.4|2248.1|35
1613590340000|2021-02-17 19:32:20|2248.8|2248.5|2249.2|2248.9|2249.5|2249.2|2248.8|2248.5|49
1613590350000|2021-02-17 19:32:30|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|17
1613590360000|2021-02-17 19:32:40|2249.5|2249.2|2249.5|2249.2|2249.9|2249.6|2249.2|2248.9|37
1613590370000|2021-02-17 19:32:50|2249.3|2249|2249.4|2249.1|2249.6|2249.3|2249.3|2249|36
1613590380000|2021-02-17 19:33:00|2249.5|2249.2|2249|2248.7|2249.5|2249.2|2249|2248.7|20
1613590390000|2021-02-17 19:33:10|2248.8|2248.5|2249.1|2248.8|2249.4|2249.1|2248.8|2248.5|25
1613590400000|2021-02-17 19:33:20|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|20
1613590410000|2021-02-17 19:33:30|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2249|2248.7|7
1613590420000|2021-02-17 19:33:40|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|19
1613590430000|2021-02-17 19:33:50|2248.8|2248.5|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|14
1613590440000|2021-02-17 19:34:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|10
1613590450000|2021-02-17 19:34:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|12
1613590460000|2021-02-17 19:34:20|2249.1|2248.8|2249.6|2249.3|2249.7|2249.4|2249.1|2248.8|244
1613590470000|2021-02-17 19:34:30|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|122
1613590480000|2021-02-17 19:34:40|2249.6|2249.3|2249.8|2249.5|2250|2249.7|2249.6|2249.3|69
1613590490000|2021-02-17 19:34:50|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|80
1613590500000|2021-02-17 19:35:00|2249.7|2249.4|2249.5|2249.2|2250.1|2249.8|2249.5|2249.2|68
1613590510000|2021-02-17 19:35:10|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.3|2249|33
1613590520000|2021-02-17 19:35:20|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|11
1613590530000|2021-02-17 19:35:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|7
1613590540000|2021-02-17 19:35:40|2250.2|2249.9|2249.2|2248.9|2250.2|2249.9|2249.2|2248.9|24
1613590550000|2021-02-17 19:35:50|2249.3|2249|2249.8|2249.5|2249.8|2249.5|2249.3|2249|15
1613590560000|2021-02-17 19:36:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|19
1613590570000|2021-02-17 19:36:10|2249.9|2249.6|2250|2249.7|2250.3|2250|2249.9|2249.6|7
1613590580000|2021-02-17 19:36:20|2249.9|2249.6|2250|2249.7|2250.2|2249.9|2249.9|2249.6|12
1613590590000|2021-02-17 19:36:30|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|9
1613590600000|2021-02-17 19:36:40|2249.7|2249.4|2250.3|2250|2250.3|2250|2249.7|2249.4|15
1613590610000|2021-02-17 19:36:50|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|9
1613590620000|2021-02-17 19:37:00|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|31
1613590630000|2021-02-17 19:37:10|2249.8|2249.5|2250.3|2250|2250.3|2250|2249.8|2249.5|14
1613590640000|2021-02-17 19:37:20|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|16
1613590650000|2021-02-17 19:37:30|2250.6|2250.3|2250.1|2249.8|2250.6|2250.3|2250.1|2249.8|18
1613590660000|2021-02-17 19:37:40|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|6
1613590670000|2021-02-17 19:37:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|15
1613590680000|2021-02-17 19:38:00|2250.2|2249.9|2250.7|2250.4|2250.8|2250.5|2250.2|2249.9|28
1613590690000|2021-02-17 19:38:10|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|18
1613590700000|2021-02-17 19:38:20|2250.9|2250.6|2251.2|2250.9|2251.4|2251.1|2250.8|2250.5|34
1613590710000|2021-02-17 19:38:30|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.1|2250.8|8
1613590720000|2021-02-17 19:38:40|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.8|2250.5|25
1613590730000|2021-02-17 19:38:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|31
1613590740000|2021-02-17 19:39:00|2250.6|2250.3|2251.2|2250.9|2251.4|2251.1|2250.5|2250.2|45
1613590750000|2021-02-17 19:39:10|2251.1|2250.8|2251|2250.7|2251.3|2251|2250.9|2250.6|192
1613590760000|2021-02-17 19:39:20|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251|2250.7|54
1613590770000|2021-02-17 19:39:30|2251.1|2250.8|2252.2|2251.9|2252.2|2251.9|2251|2250.7|128
1613590780000|2021-02-17 19:39:40|2252.1|2251.8|2250.9|2250.6|2252.2|2251.9|2250.9|2250.6|188
1613590790000|2021-02-17 19:39:50|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|20
1613590800000|2021-02-17 19:40:00|2250.9|2250.6|2250.2|2249.9|2250.9|2250.6|2250.2|2249.9|44
1613590810000|2021-02-17 19:40:10|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250|2249.7|85
1613590820000|2021-02-17 19:40:20|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|15
1613590830000|2021-02-17 19:40:30|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|33
1613590840000|2021-02-17 19:40:40|2250.1|2249.8|2249.6|2249.3|2250.1|2249.8|2249.6|2249.3|14
1613590850000|2021-02-17 19:40:50|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|24
1613590860000|2021-02-17 19:41:00|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|15
1613590870000|2021-02-17 19:41:10|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|9
1613590880000|2021-02-17 19:41:20|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|8
1613590890000|2021-02-17 19:41:30|2250|2249.7|2249.8|2249.5|2250.2|2249.9|2249.6|2249.3|29
1613590900000|2021-02-17 19:41:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|15
1613590910000|2021-02-17 19:41:50|2249.7|2249.4|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|38
1613590920000|2021-02-17 19:42:00|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|36
1613590930000|2021-02-17 19:42:10|2249|2248.7|2248.2|2247.9|2249|2248.7|2248.2|2247.9|55
1613590940000|2021-02-17 19:42:20|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|26
1613590950000|2021-02-17 19:42:30|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|38
1613590960000|2021-02-17 19:42:40|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2248|2247.7|42
1613590970000|2021-02-17 19:42:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|17
1613590980000|2021-02-17 19:43:00|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|30
1613590990000|2021-02-17 19:43:10|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|30
1613591000000|2021-02-17 19:43:20|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|6
1613591010000|2021-02-17 19:43:30|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|5
1613591020000|2021-02-17 19:43:40|2248.3|2248|2248.8|2248.5|2248.8|2248.5|2248.3|2248|30
1613591030000|2021-02-17 19:43:50|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|19
1613591040000|2021-02-17 19:44:00|2248.5|2248.2|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|17
1613591050000|2021-02-17 19:44:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1613591060000|2021-02-17 19:44:20|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|2
1613591070000|2021-02-17 19:44:30|2249.1|2248.8|2249.6|2249.3|2249.6|2249.3|2248.9|2248.6|46
1613591080000|2021-02-17 19:44:40|2249.5|2249.2|2249.1|2248.8|2249.7|2249.4|2248.9|2248.6|26
1613591090000|2021-02-17 19:44:50|2249.3|2249|2249.6|2249.3|2249.8|2249.5|2249.3|2249|15
1613591100000|2021-02-17 19:45:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|16
1613591110000|2021-02-17 19:45:10|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|9
1613591120000|2021-02-17 19:45:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|12
1613591130000|2021-02-17 19:45:30|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|11
1613591140000|2021-02-17 19:45:40|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|4
1613591150000|2021-02-17 19:45:50|2250.4|2250.1|2250.1|2249.8|2250.6|2250.3|2250.1|2249.8|21
1613591160000|2021-02-17 19:46:00|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|14
1613591170000|2021-02-17 19:46:10|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|7
1613591180000|2021-02-17 19:46:20|2250.2|2249.9|2251|2250.7|2251|2250.7|2250.2|2249.9|19
1613591190000|2021-02-17 19:46:30|2251.1|2250.8|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|95
1613591200000|2021-02-17 19:46:40|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|5
1613591210000|2021-02-17 19:46:50|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|21
1613591220000|2021-02-17 19:47:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|32
1613591230000|2021-02-17 19:47:10|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|6
1613591240000|2021-02-17 19:47:20|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|20
1613591250000|2021-02-17 19:47:30|2251.4|2251.1|2252|2251.7|2252.1|2251.8|2251.4|2251.1|32
1613591260000|2021-02-17 19:47:40|2251.8|2251.5|2252.3|2252|2252.3|2252|2251.8|2251.5|21
1613591270000|2021-02-17 19:47:50|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|20
1613591280000|2021-02-17 19:48:00|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|20
1613591290000|2021-02-17 19:48:10|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|34
1613591300000|2021-02-17 19:48:20|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|10
1613591310000|2021-02-17 19:48:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|9
1613591320000|2021-02-17 19:48:40|2252.6|2252.3|2252|2251.7|2252.6|2252.3|2252|2251.7|82
1613591330000|2021-02-17 19:48:50|2252.1|2251.8|2251.7|2251.4|2252.3|2252|2251.6|2251.3|73
1613591340000|2021-02-17 19:49:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|16
1613591350000|2021-02-17 19:49:10|2251.9|2251.6|2251.6|2251.3|2252.1|2251.8|2251.5|2251.2|19
1613591360000|2021-02-17 19:49:20|2251.7|2251.4|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|5
1613591370000|2021-02-17 19:49:30|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|3
1613591380000|2021-02-17 19:49:40|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.3|2251|13
1613591390000|2021-02-17 19:49:50|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1613591400000|2021-02-17 19:50:00|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|18
1613591410000|2021-02-17 19:50:10|2252.1|2251.8|2251.5|2251.2|2252.1|2251.8|2251.5|2251.2|12
1613591420000|2021-02-17 19:50:20|2251.6|2251.3|2252.2|2251.9|2252.2|2251.9|2251.6|2251.3|2
1613591440000|2021-02-17 19:50:40|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2251.9|2251.6|10
1613591450000|2021-02-17 19:50:50|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|4
1613591460000|2021-02-17 19:51:00|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.8|2251.5|13
1613591470000|2021-02-17 19:51:10|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|3
1613591480000|2021-02-17 19:51:20|2251.7|2251.4|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|8
1613591490000|2021-02-17 19:51:30|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|13
1613591500000|2021-02-17 19:51:40|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.9|2250.6|9
1613591510000|2021-02-17 19:51:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1613591520000|2021-02-17 19:52:00|2251.1|2250.8|2251.8|2251.5|2251.8|2251.5|2251.1|2250.8|18
1613591530000|2021-02-17 19:52:10|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|42
1613591540000|2021-02-17 19:52:20|2251.7|2251.4|2252|2251.7|2252.1|2251.8|2251.6|2251.3|18
1613591550000|2021-02-17 19:52:30|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|16
1613591560000|2021-02-17 19:52:40|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|11
1613591570000|2021-02-17 19:52:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|7
1613591580000|2021-02-17 19:53:00|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|7
1613591590000|2021-02-17 19:53:10|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|12
1613591600000|2021-02-17 19:53:20|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|14
1613591610000|2021-02-17 19:53:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1613591620000|2021-02-17 19:53:40|2252|2251.7|2252.5|2252.2|2252.5|2252.2|2252|2251.7|7
1613591630000|2021-02-17 19:53:50|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|11
1613591640000|2021-02-17 19:54:00|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.3|2252|16
1613591650000|2021-02-17 19:54:10|2252.4|2252.1|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|58
1613591660000|2021-02-17 19:54:20|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|22
1613591670000|2021-02-17 19:54:30|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.9|2251.6|9
1613591680000|2021-02-17 19:54:40|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|8
1613591690000|2021-02-17 19:54:50|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|2
1613591700000|2021-02-17 19:55:00|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|10
1613591710000|2021-02-17 19:55:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|3
1613591720000|2021-02-17 19:55:20|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|7
1613591730000|2021-02-17 19:55:30|2252.8|2252.5|2253.3|2253|2253.3|2253|2252.8|2252.5|16
1613591740000|2021-02-17 19:55:40|2253.4|2253.1|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|41
1613591750000|2021-02-17 19:55:50|2253.8|2253.5|2254|2253.7|2254.1|2253.8|2253.8|2253.5|43
1613591760000|2021-02-17 19:56:00|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.1|2253.8|24
1613591770000|2021-02-17 19:56:10|2254.5|2254.2|2253.6|2253.3|2254.5|2254.2|2253.6|2253.3|71
1613591780000|2021-02-17 19:56:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.3|2253|24
1613591790000|2021-02-17 19:56:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|66
1613591800000|2021-02-17 19:56:40|2253.3|2253|2253|2252.7|2253.4|2253.1|2253|2252.7|30
1613591810000|2021-02-17 19:56:50|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|7
1613591820000|2021-02-17 19:57:00|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|22
1613591830000|2021-02-17 19:57:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|3
1613591840000|2021-02-17 19:57:20|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|9
1613591850000|2021-02-17 19:57:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|4
1613591860000|2021-02-17 19:57:40|2252.1|2251.8|2252.8|2252.5|2252.8|2252.5|2252.1|2251.8|44
1613591870000|2021-02-17 19:57:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|7
1613591880000|2021-02-17 19:58:00|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|17
1613591890000|2021-02-17 19:58:10|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|41
1613591900000|2021-02-17 19:58:20|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|15
1613591910000|2021-02-17 19:58:30|2253.4|2253.1|2254|2253.7|2254.1|2253.8|2253.4|2253.1|136
1613591920000|2021-02-17 19:58:40|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|24
1613591930000|2021-02-17 19:58:50|2253.5|2253.2|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|22
1613591940000|2021-02-17 19:59:00|2253.2|2252.9|2253.5|2253.2|2253.7|2253.4|2253.1|2252.8|83
1613591950000|2021-02-17 19:59:10|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|31
1613591960000|2021-02-17 19:59:20|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|13
1613591970000|2021-02-17 19:59:30|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|9
1613591980000|2021-02-17 19:59:40|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|40
1613591990000|2021-02-17 19:59:50|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.1|2252.8|85
1613592000000|2021-02-17 20:00:00|2253.3|2253|2253|2252.7|2253.5|2253.2|2252.9|2252.6|51
1613592010000|2021-02-17 20:00:10|2252.9|2252.6|2253.2|2252.9|2253.4|2253.1|2252.8|2252.5|54
1613592020000|2021-02-17 20:00:20|2253.1|2252.8|2253.4|2253.1|2253.5|2253.2|2252.9|2252.6|20
1613592030000|2021-02-17 20:00:30|2253.5|2253.2|2254.1|2253.8|2254.1|2253.8|2253.4|2253.1|20
1613592040000|2021-02-17 20:00:40|2253.9|2253.6|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|24
1613592050000|2021-02-17 20:00:50|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|6
1613592060000|2021-02-17 20:01:00|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2253.8|2253.5|53
1613592070000|2021-02-17 20:01:10|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|23
1613592080000|2021-02-17 20:01:20|2254.3|2254|2254.7|2254.4|2254.8|2254.5|2254.3|2254|48
1613592090000|2021-02-17 20:01:30|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|24
1613592100000|2021-02-17 20:01:40|2254.9|2254.6|2255.4|2255.1|2255.4|2255.1|2254.7|2254.4|77
1613592110000|2021-02-17 20:01:50|2255.3|2255|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|386
1613592120000|2021-02-17 20:02:00|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|42
1613592130000|2021-02-17 20:02:10|2255.3|2255|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|43
1613592140000|2021-02-17 20:02:20|2255.3|2255|2255.8|2255.5|2256|2255.7|2255.3|2255|46
1613592150000|2021-02-17 20:02:30|2256|2255.7|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|35
1613592160000|2021-02-17 20:02:40|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255|2254.7|79
1613592170000|2021-02-17 20:02:50|2255.2|2254.9|2255.6|2255.3|2255.7|2255.4|2255.1|2254.8|81
1613592180000|2021-02-17 20:03:00|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|39
1613592190000|2021-02-17 20:03:10|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|19
1613592200000|2021-02-17 20:03:20|2255|2254.7|2254.7|2254.4|2255.2|2254.9|2254.4|2254.1|33
1613592210000|2021-02-17 20:03:30|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.5|2254.2|26
1613592220000|2021-02-17 20:03:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.5|2254.2|36
1613592230000|2021-02-17 20:03:50|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|69
1613592240000|2021-02-17 20:04:00|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|28
1613592250000|2021-02-17 20:04:10|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|17
1613592260000|2021-02-17 20:04:20|2254.8|2254.5|2255.3|2255|2255.3|2255|2254.8|2254.5|22
1613592270000|2021-02-17 20:04:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|8
1613592280000|2021-02-17 20:04:40|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|29
1613592290000|2021-02-17 20:04:50|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|10
1613592300000|2021-02-17 20:05:00|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2255|2254.7|33
1613592310000|2021-02-17 20:05:10|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|32
1613592320000|2021-02-17 20:05:20|2255.4|2255.1|2256|2255.7|2256|2255.7|2255.4|2255.1|62
1613592330000|2021-02-17 20:05:30|2256.1|2255.8|2256|2255.7|2256.3|2256|2256|2255.7|84
1613592340000|2021-02-17 20:05:40|2256.1|2255.8|2256.3|2256|2256.3|2256|2256|2255.7|20
1613592350000|2021-02-17 20:05:50|2256.1|2255.8|2256.7|2256.4|2256.8|2256.5|2256.1|2255.8|79
1613592360000|2021-02-17 20:06:00|2256.6|2256.3|2256.7|2256.4|2256.9|2256.6|2256.5|2256.2|68
1613592370000|2021-02-17 20:06:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|68
1613592380000|2021-02-17 20:06:20|2256.4|2256.1|2255.9|2255.6|2256.4|2256.1|2255.9|2255.6|34
1613592390000|2021-02-17 20:06:30|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.6|2255.3|27
1613592400000|2021-02-17 20:06:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|24
1613592410000|2021-02-17 20:06:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|39
1613592420000|2021-02-17 20:07:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|23
1613592430000|2021-02-17 20:07:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|38
1613592440000|2021-02-17 20:07:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256|2255.7|19
1613592450000|2021-02-17 20:07:30|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|15
1613592460000|2021-02-17 20:07:40|2256.3|2256|2256.1|2255.8|2256.3|2256|2255.9|2255.6|18
1613592470000|2021-02-17 20:07:50|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|16
1613592480000|2021-02-17 20:08:00|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|27
1613592490000|2021-02-17 20:08:10|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|41
1613592500000|2021-02-17 20:08:20|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.7|2255.4|20
1613592510000|2021-02-17 20:08:30|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|16
1613592520000|2021-02-17 20:08:40|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|12
1613592530000|2021-02-17 20:08:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|11
1613592540000|2021-02-17 20:09:00|2255.9|2255.6|2256.5|2256.2|2256.6|2256.3|2255.9|2255.6|175
1613592550000|2021-02-17 20:09:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.3|2256|103
1613592560000|2021-02-17 20:09:20|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|110
1613592570000|2021-02-17 20:09:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|39
1613592580000|2021-02-17 20:09:40|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|5
1613592590000|2021-02-17 20:09:50|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|39
1613592600000|2021-02-17 20:10:00|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.5|2256.2|32
1613592610000|2021-02-17 20:10:10|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.3|2256|77
1613592620000|2021-02-17 20:10:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|67
1613592630000|2021-02-17 20:10:30|2255.6|2255.3|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|13
1613592640000|2021-02-17 20:10:40|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|14
1613592650000|2021-02-17 20:10:50|2255.6|2255.3|2255.3|2255|2255.7|2255.4|2255.3|2255|30
1613592660000|2021-02-17 20:11:00|2255.4|2255.1|2255|2254.7|2255.5|2255.2|2254.9|2254.6|44
1613592670000|2021-02-17 20:11:10|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|15
1613592680000|2021-02-17 20:11:20|||||||||35
1613592690000|2021-02-17 20:11:30|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|37
1613592700000|2021-02-17 20:11:40|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.7|2255.4|14
1613592710000|2021-02-17 20:11:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|3
1613592720000|2021-02-17 20:12:00|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|16
1613592730000|2021-02-17 20:12:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|5
1613592740000|2021-02-17 20:12:20|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|12
1613592750000|2021-02-17 20:12:30|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|11
1613592760000|2021-02-17 20:12:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|15
1613592770000|2021-02-17 20:12:50|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|16
1613592780000|2021-02-17 20:13:00|2255.5|2255.2|2255.8|2255.5|2255.9|2255.6|2255.5|2255.2|17
1613592790000|2021-02-17 20:13:10|2255.7|2255.4|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|34
1613592800000|2021-02-17 20:13:20|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|89
1613592810000|2021-02-17 20:13:30|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.7|2255.4|24
1613592820000|2021-02-17 20:13:40|2255.9|2255.6|2255.5|2255.2|2256|2255.7|2255.5|2255.2|16
1613592830000|2021-02-17 20:13:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|20
1613592840000|2021-02-17 20:14:00|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|5
1613592850000|2021-02-17 20:14:10|2255.2|2254.9|2254.8|2254.5|2255.4|2255.1|2254.8|2254.5|36
1613592860000|2021-02-17 20:14:20|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|49
1613592870000|2021-02-17 20:14:30|2254.5|2254.2|2254.7|2254.4|2254.8|2254.5|2254.4|2254.1|39
1613592880000|2021-02-17 20:14:40|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|18
1613592890000|2021-02-17 20:14:50|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|22
1613592900000|2021-02-17 20:15:00|2254.8|2254.5|2255.5|2255.2|2255.5|2255.2|2254.8|2254.5|30
1613592910000|2021-02-17 20:15:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255|2254.7|15
1613592920000|2021-02-17 20:15:20|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|7
1613592930000|2021-02-17 20:15:30|2255.2|2254.9|2255.5|2255.2|2255.7|2255.4|2255.1|2254.8|39
1613592940000|2021-02-17 20:15:40|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|67
1613592950000|2021-02-17 20:15:50|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.8|2255.5|23
1613592960000|2021-02-17 20:16:00|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2256|2255.7|38
1613592970000|2021-02-17 20:16:10|2256.1|2255.8|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|28
1613592980000|2021-02-17 20:16:20|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.6|2255.3|24
1613592990000|2021-02-17 20:16:30|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|37
1613593000000|2021-02-17 20:16:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.3|2255|8
1613593010000|2021-02-17 20:16:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|21
1613593020000|2021-02-17 20:17:00|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|25
1613593030000|2021-02-17 20:17:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1613593040000|2021-02-17 20:17:20|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|14
1613593050000|2021-02-17 20:17:30|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|23
1613593060000|2021-02-17 20:17:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|6
1613593070000|2021-02-17 20:17:50|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|14
1613593080000|2021-02-17 20:18:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.1|2254.8|14
1613593090000|2021-02-17 20:18:10|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|12
1613593100000|2021-02-17 20:18:20|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|30
1613593110000|2021-02-17 20:18:30|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|39
1613593120000|2021-02-17 20:18:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|10
1613593130000|2021-02-17 20:18:50|2256|2255.7|2256.3|2256|2256.4|2256.1|2255.9|2255.6|108
1613593140000|2021-02-17 20:19:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|28
1613593150000|2021-02-17 20:19:10|2256.3|2256|2256.3|2256|2256.5|2256.2|2256|2255.7|26
1613593160000|2021-02-17 20:19:20|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|12
1613593170000|2021-02-17 20:19:30|2256|2255.7|2256.2|2255.9|2256.4|2256.1|2256|2255.7|27
1613593180000|2021-02-17 20:19:40|2256.1|2255.8|2255.5|2255.2|2256.1|2255.8|2255.5|2255.2|15
1613593190000|2021-02-17 20:19:50|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255|2254.7|31
1613593200000|2021-02-17 20:20:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|26
1613593210000|2021-02-17 20:20:10|2256.2|2255.9|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|25
1613593220000|2021-02-17 20:20:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|61
1613593230000|2021-02-17 20:20:30|2256.7|2256.4|2257.2|2256.9|2257.2|2256.9|2256.7|2256.4|83
1613593240000|2021-02-17 20:20:40|2257.3|2257|2258.2|2257.9|2258.4|2258.1|2257.3|2257|441
1613593250000|2021-02-17 20:20:50|2258.3|2258|2257.7|2257.4|2258.3|2258|2257.5|2257.2|30
1613593260000|2021-02-17 20:21:00|2257.6|2257.3|2256.6|2256.3|2257.6|2257.3|2256.4|2256.1|61
1613593270000|2021-02-17 20:21:10|2256.5|2256.2|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|30
1613593280000|2021-02-17 20:21:20|2256.9|2256.6|2256.7|2256.4|2257.2|2256.9|2256.7|2256.4|28
1613593290000|2021-02-17 20:21:30|2256.5|2256.2|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|22
1613593300000|2021-02-17 20:21:40|2256.3|2256|2256.8|2256.5|2256.8|2256.5|2256.3|2256|23
1613593310000|2021-02-17 20:21:50|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|3
1613593320000|2021-02-17 20:22:00|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.4|2256.1|10
1613593330000|2021-02-17 20:22:10|2257.2|2256.9|2257|2256.7|2257.3|2257|2257|2256.7|22
1613593340000|2021-02-17 20:22:20|2257.1|2256.8|2257|2256.7|2257.4|2257.1|2257|2256.7|31
1613593350000|2021-02-17 20:22:30|2256.6|2256.3|2255.7|2255.4|2256.6|2256.3|2255.7|2255.4|47
1613593360000|2021-02-17 20:22:40|2255.9|2255.6|2255.5|2255.2|2256.2|2255.9|2255.5|2255.2|25
1613593370000|2021-02-17 20:22:50|2255.4|2255.1|2256.1|2255.8|2256.3|2256|2255.3|2255|26
1613593380000|2021-02-17 20:23:00|2256.4|2256.1|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|9
1613593390000|2021-02-17 20:23:10|2256.2|2255.9|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|14
1613593400000|2021-02-17 20:23:20|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|28
1613593410000|2021-02-17 20:23:30|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.8|2256.5|14
1613593420000|2021-02-17 20:23:40|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|29
1613593430000|2021-02-17 20:23:50|2256.8|2256.5|2257|2256.7|2257.2|2256.9|2256.8|2256.5|10
1613593440000|2021-02-17 20:24:00|2256.9|2256.6|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|17
1613593450000|2021-02-17 20:24:10|2256.7|2256.4|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|7
1613593460000|2021-02-17 20:24:20|||||||||1
1613593470000|2021-02-17 20:24:30|2256.3|2256|2256.7|2256.4|2256.9|2256.6|2256.2|2255.9|19
1613593480000|2021-02-17 20:24:40|2256.9|2256.6|2256.7|2256.4|2257|2256.7|2256.7|2256.4|20
1613593490000|2021-02-17 20:24:50|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|4
1613593500000|2021-02-17 20:25:00|2256.9|2256.6|2257.2|2256.9|2257.5|2257.2|2256.9|2256.6|25
1613593510000|2021-02-17 20:25:10|2257.5|2257.2|2256.9|2256.6|2257.8|2257.5|2256.9|2256.6|10
1613593520000|2021-02-17 20:25:20|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|5
1613593530000|2021-02-17 20:25:30|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|12
1613593540000|2021-02-17 20:25:40|2256.1|2255.8|2255.8|2255.5|2256.3|2256|2255.8|2255.5|11
1613593550000|2021-02-17 20:25:50|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|18
1613593560000|2021-02-17 20:26:00|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|15
1613593570000|2021-02-17 20:26:10|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|11
1613593580000|2021-02-17 20:26:20|2256.5|2256.2|2255.9|2255.6|2256.5|2256.2|2255.9|2255.6|23
1613593590000|2021-02-17 20:26:30|2255.7|2255.4|2254.9|2254.6|2255.7|2255.4|2254.8|2254.5|28
1613593600000|2021-02-17 20:26:40|2255|2254.7|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|22
1613593610000|2021-02-17 20:26:50|2254.4|2254.1|2254.7|2254.4|2254.9|2254.6|2254.4|2254.1|22
1613593620000|2021-02-17 20:27:00|2254.5|2254.2|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|18
1613593630000|2021-02-17 20:27:10|2254.7|2254.4|2255.2|2254.9|2255.2|2254.9|2254.7|2254.4|33
1613593640000|2021-02-17 20:27:20|2254.9|2254.6|2255.3|2255|2255.4|2255.1|2254.9|2254.6|41
1613593650000|2021-02-17 20:27:30|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.6|2254.3|67
1613593660000|2021-02-17 20:27:40|2255|2254.7|2255|2254.7|2255|2254.7|2254.8|2254.5|23
1613593670000|2021-02-17 20:27:50|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|59
1613593680000|2021-02-17 20:28:00|2255.5|2255.2|2255.8|2255.5|2256.1|2255.8|2255.5|2255.2|13
1613593700000|2021-02-17 20:28:20|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.7|2255.4|6
1613593710000|2021-02-17 20:28:30|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|15
1613593720000|2021-02-17 20:28:40|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|25
1613593730000|2021-02-17 20:28:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|16
1613593740000|2021-02-17 20:29:00|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|10
1613593750000|2021-02-17 20:29:10|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|2
1613593760000|2021-02-17 20:29:20|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|23
1613593770000|2021-02-17 20:29:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|13
1613593780000|2021-02-17 20:29:40|2254.6|2254.3|2255.2|2254.9|2255.2|2254.9|2254.6|2254.3|12
1613593790000|2021-02-17 20:29:50|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|9
1613593800000|2021-02-17 20:30:00|2254.9|2254.6|2255.3|2255|2255.4|2255.1|2254.9|2254.6|43
1613593810000|2021-02-17 20:30:10|2255.1|2254.8|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|31
1613593820000|2021-02-17 20:30:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|25
1613593830000|2021-02-17 20:30:30|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|38
1613593840000|2021-02-17 20:30:40|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|9
1613593850000|2021-02-17 20:30:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|11
1613593860000|2021-02-17 20:31:00|2255|2254.7|2254.7|2254.4|2255.1|2254.8|2254.6|2254.3|33
1613593870000|2021-02-17 20:31:10|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|33
1613593880000|2021-02-17 20:31:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|20
1613593890000|2021-02-17 20:31:30|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|9
1613593900000|2021-02-17 20:31:40|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.5|2254.2|25
1613593910000|2021-02-17 20:31:50|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|20
1613593920000|2021-02-17 20:32:00|2254.9|2254.6|2255.5|2255.2|2255.6|2255.3|2254.9|2254.6|36
1613593930000|2021-02-17 20:32:10|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|41
1613593940000|2021-02-17 20:32:20|2256.1|2255.8|2256.9|2256.6|2256.9|2256.6|2255.9|2255.6|63
1613593950000|2021-02-17 20:32:30|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|95
1613593960000|2021-02-17 20:32:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.8|2256.5|30
1613593970000|2021-02-17 20:32:50|2256.8|2256.5|2257.1|2256.8|2257.2|2256.9|2256.8|2256.5|11
1613593980000|2021-02-17 20:33:00|2257|2256.7|2256.5|2256.2|2257|2256.7|2256.5|2256.2|59
1613593990000|2021-02-17 20:33:10|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.1|2255.8|45
1613594000000|2021-02-17 20:33:20|2256.6|2256.3|2256.3|2256|2256.7|2256.4|2256.2|2255.9|22
1613594010000|2021-02-17 20:33:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|11
1613594020000|2021-02-17 20:33:40|2256.6|2256.3|2256.7|2256.4|2257|2256.7|2256.6|2256.3|44
1613594030000|2021-02-17 20:33:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|8
1613594040000|2021-02-17 20:34:00|2256.6|2256.3|2256.7|2256.4|2257.2|2256.9|2256.5|2256.2|20
1613594050000|2021-02-17 20:34:10|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|37
1613594060000|2021-02-17 20:34:20|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.3|2257|29
1613594070000|2021-02-17 20:34:30|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|26
1613594080000|2021-02-17 20:34:40|2257.4|2257.1|2258|2257.7|2258|2257.7|2257.4|2257.1|87
1613594090000|2021-02-17 20:34:50|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|58
1613594100000|2021-02-17 20:35:00|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.6|2257.3|40
1613594110000|2021-02-17 20:35:10|2258.1|2257.8|2258.7|2258.4|2258.9|2258.6|2258.1|2257.8|128
1613594120000|2021-02-17 20:35:20|2258.8|2258.5|2258.9|2258.6|2259.3|2259|2258.8|2258.5|82
1613594130000|2021-02-17 20:35:30|2258.8|2258.5|2258.2|2257.9|2258.8|2258.5|2258.1|2257.8|29
1613594140000|2021-02-17 20:35:40|2257.7|2257.4|2258.3|2258|2258.4|2258.1|2257.5|2257.2|27
1613594150000|2021-02-17 20:35:50|2258.4|2258.1|2258.1|2257.8|2258.5|2258.2|2257.8|2257.5|64
1613594160000|2021-02-17 20:36:00|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|15
1613594170000|2021-02-17 20:36:10|2258.4|2258.1|2258.6|2258.3|2258.9|2258.6|2258.4|2258.1|22
1613594180000|2021-02-17 20:36:20|2258.5|2258.2|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|12
1613594190000|2021-02-17 20:36:30|2258.4|2258.1|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|17
1613594200000|2021-02-17 20:36:40|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.8|2257.5|34
1613594210000|2021-02-17 20:36:50|2257.8|2257.5|2257.9|2257.6|2258.1|2257.8|2257.6|2257.3|37
1613594220000|2021-02-17 20:37:00|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.7|2257.4|26
1613594230000|2021-02-17 20:37:10|2257.7|2257.4|2258|2257.7|2258.2|2257.9|2257.7|2257.4|14
1613594240000|2021-02-17 20:37:20|2257.9|2257.6|2258.1|2257.8|2258.2|2257.9|2257.8|2257.5|25
1613594250000|2021-02-17 20:37:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258|2257.7|6
1613594260000|2021-02-17 20:37:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|29
1613594270000|2021-02-17 20:37:50|2258.5|2258.2|2258.7|2258.4|2258.9|2258.6|2258.5|2258.2|26
1613594280000|2021-02-17 20:38:00|2258.6|2258.3|2258.2|2257.9|2258.7|2258.4|2258.2|2257.9|18
1613594290000|2021-02-17 20:38:10|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|16
1613594300000|2021-02-17 20:38:20|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.4|2257.1|29
1613594310000|2021-02-17 20:38:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|15
1613594320000|2021-02-17 20:38:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|4
1613594330000|2021-02-17 20:38:50|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|9
1613594340000|2021-02-17 20:39:00|2257.4|2257.1|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|61
1613594350000|2021-02-17 20:39:10|2257.8|2257.5|2257.3|2257|2257.8|2257.5|2257|2256.7|38
1613594360000|2021-02-17 20:39:20|2257.2|2256.9|2256.7|2256.4|2257.2|2256.9|2256.6|2256.3|52
1613594370000|2021-02-17 20:39:30|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.4|2256.1|33
1613594380000|2021-02-17 20:39:40|2256.7|2256.4|2257.3|2257|2257.4|2257.1|2256.5|2256.2|81
1613594390000|2021-02-17 20:39:50|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.3|2257|26
1613594400000|2021-02-17 20:40:00|2257.7|2257.4|2256.9|2256.6|2257.7|2257.4|2256.9|2256.6|11
1613594410000|2021-02-17 20:40:10|2257.1|2256.8|2257.8|2257.5|2257.8|2257.5|2257.1|2256.8|27
1613594420000|2021-02-17 20:40:20|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2257.5|2257.2|40
1613594430000|2021-02-17 20:40:30|2257.6|2257.3|2258.7|2258.4|2258.8|2258.5|2257.5|2257.2|57
1613594440000|2021-02-17 20:40:40|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.6|2258.3|28
1613594450000|2021-02-17 20:40:50|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|33
1613594460000|2021-02-17 20:41:00|2258.7|2258.4|2258.2|2257.9|2258.7|2258.4|2258.2|2257.9|46
1613594470000|2021-02-17 20:41:10|2258|2257.7|2257.5|2257.2|2258|2257.7|2257.5|2257.2|18
1613594480000|2021-02-17 20:41:20|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|23
1613594490000|2021-02-17 20:41:30|2257.5|2257.2|2257.8|2257.5|2257.9|2257.6|2257.5|2257.2|19
1613594500000|2021-02-17 20:41:40|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|8
1613594510000|2021-02-17 20:41:50|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|19
1613594520000|2021-02-17 20:42:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.1|2256.8|27
1613594530000|2021-02-17 20:42:10|2257.4|2257.1|2257.5|2257.2|2257.8|2257.5|2257.4|2257.1|27
1613594540000|2021-02-17 20:42:20|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|18
1613594550000|2021-02-17 20:42:30|2257.6|2257.3|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|16
1613594560000|2021-02-17 20:42:40|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.8|2257.5|13
1613594570000|2021-02-17 20:42:50|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|9
1613594580000|2021-02-17 20:43:00|2257.8|2257.5|2257.7|2257.4|2258.2|2257.9|2257.7|2257.4|59
1613594590000|2021-02-17 20:43:10|2257.8|2257.5|2257.3|2257|2257.8|2257.5|2257.2|2256.9|40
1613594600000|2021-02-17 20:43:20|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.3|2257|22
1613594610000|2021-02-17 20:43:30|2257.8|2257.5|2258.3|2258|2258.3|2258|2257.7|2257.4|24
1613594620000|2021-02-17 20:43:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|44
1613594630000|2021-02-17 20:43:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.1|2257.8|45
1613594640000|2021-02-17 20:44:00|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2257.8|2257.5|48
1613594650000|2021-02-17 20:44:10|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.2|2257.9|20
1613594660000|2021-02-17 20:44:20|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|18
1613594670000|2021-02-17 20:44:30|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|86
1613594680000|2021-02-17 20:44:40|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|36
1613594690000|2021-02-17 20:44:50|2258.5|2258.2|2257.7|2257.4|2258.5|2258.2|2257.6|2257.3|42
1613594700000|2021-02-17 20:45:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.2|2256.9|55
1613594710000|2021-02-17 20:45:10|2257.8|2257.5|2258.1|2257.8|2258.4|2258.1|2257.4|2257.1|33
1613594720000|2021-02-17 20:45:20|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|13
1613594730000|2021-02-17 20:45:30|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|26
1613594740000|2021-02-17 20:45:40|2258.3|2258|2258.3|2258|2258.5|2258.2|2258.3|2258|17
1613594750000|2021-02-17 20:45:50|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|31
1613594760000|2021-02-17 20:46:00|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.2|2257.9|23
1613594770000|2021-02-17 20:46:10|2258.4|2258.1|2257.7|2257.4|2258.4|2258.1|2257.6|2257.3|26
1613594780000|2021-02-17 20:46:20|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|37
1613594790000|2021-02-17 20:46:30|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|42
1613594800000|2021-02-17 20:46:40|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|38
1613594810000|2021-02-17 20:46:50|2257.6|2257.3|2257.9|2257.6|2258|2257.7|2257.6|2257.3|51
1613594820000|2021-02-17 20:47:00|2258|2257.7|2258|2257.7|2258.2|2257.9|2258|2257.7|50
1613594830000|2021-02-17 20:47:10|2258.1|2257.8|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|48
1613594840000|2021-02-17 20:47:20|2258.4|2258.1|2258.1|2257.8|2258.5|2258.2|2258|2257.7|85
1613594850000|2021-02-17 20:47:30|2258|2257.7|2258.4|2258.1|2258.4|2258.1|2258|2257.7|19
1613594860000|2021-02-17 20:47:40|2258.5|2258.2|2257.4|2257.1|2258.5|2258.2|2257.3|2257|88
1613594870000|2021-02-17 20:47:50|2257.6|2257.3|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|26
1613594880000|2021-02-17 20:48:00|2257.2|2256.9|2256.6|2256.3|2257.2|2256.9|2256.6|2256.3|74
1613594890000|2021-02-17 20:48:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|21
1613594900000|2021-02-17 20:48:20|2256.3|2256|2256.5|2256.2|2256.7|2256.4|2256.1|2255.8|30
1613594910000|2021-02-17 20:48:30|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|12
1613594920000|2021-02-17 20:48:40|2256.3|2256|2256.5|2256.2|2256.8|2256.5|2256.3|2256|34
1613594930000|2021-02-17 20:48:50|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|18
1613594940000|2021-02-17 20:49:00|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|43
1613594950000|2021-02-17 20:49:10|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.7|2256.4|46
1613594960000|2021-02-17 20:49:20|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|21
1613594970000|2021-02-17 20:49:30|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|18
1613594980000|2021-02-17 20:49:40|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|43
1613594990000|2021-02-17 20:49:50|2257|2256.7|2256.1|2255.8|2257|2256.7|2256.1|2255.8|114
1613595000000|2021-02-17 20:50:00|2256.2|2255.9|2257.2|2256.9|2257.7|2257.4|2256.2|2255.9|280
1613595010000|2021-02-17 20:50:10|2257.3|2257|2256.8|2256.5|2257.6|2257.3|2256.8|2256.5|39
1613595020000|2021-02-17 20:50:20|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|56
1613595030000|2021-02-17 20:50:30|2256.2|2255.9|2256.2|2255.9|2256.5|2256.2|2256.1|2255.8|46
1613595040000|2021-02-17 20:50:40|2256.1|2255.8|2256.4|2256.1|2256.5|2256.2|2256|2255.7|44
1613595050000|2021-02-17 20:50:50|2256.5|2256.2|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|16
1613595060000|2021-02-17 20:51:00|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|38
1613595070000|2021-02-17 20:51:10|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|31
1613595080000|2021-02-17 20:51:20|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|44
1613595090000|2021-02-17 20:51:30|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|44
1613595100000|2021-02-17 20:51:40|2255.5|2255.2|2255.9|2255.6|2256|2255.7|2255.5|2255.2|23
1613595110000|2021-02-17 20:51:50|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|46
1613595120000|2021-02-17 20:52:00|2255.5|2255.2|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|64
1613595130000|2021-02-17 20:52:10|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|47
1613595140000|2021-02-17 20:52:20|2255.5|2255.2|2255|2254.7|2255.6|2255.3|2255|2254.7|58
1613595150000|2021-02-17 20:52:30|2254.9|2254.6|2254.5|2254.2|2255.1|2254.8|2254.5|2254.2|51
1613595160000|2021-02-17 20:52:40|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.1|2253.8|83
1613595170000|2021-02-17 20:52:50|2254.3|2254|2254.6|2254.3|2255|2254.7|2254.3|2254|56
1613595180000|2021-02-17 20:53:00|2254.7|2254.4|2254.2|2253.9|2254.7|2254.4|2254.1|2253.8|75
1613595190000|2021-02-17 20:53:10|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2253.9|2253.6|66
1613595200000|2021-02-17 20:53:20|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2253.9|2253.6|65
1613595210000|2021-02-17 20:53:30|2254.8|2254.5|2254.7|2254.4|2255|2254.7|2254.7|2254.4|31
1613595220000|2021-02-17 20:53:40|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.8|2254.5|32
1613595230000|2021-02-17 20:53:50|2255.1|2254.8|2254.9|2254.6|2255.3|2255|2254.9|2254.6|39
1613595240000|2021-02-17 20:54:00|2255.1|2254.8|2255.3|2255|2255.3|2255|2254.9|2254.6|86
1613595250000|2021-02-17 20:54:10|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.3|2255|30
1613595260000|2021-02-17 20:54:20|2255.5|2255.2|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|29
1613595270000|2021-02-17 20:54:30|2255.4|2255.1|2255|2254.7|2255.4|2255.1|2255|2254.7|45
1613595280000|2021-02-17 20:54:40|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|59
1613595290000|2021-02-17 20:54:50|2254.9|2254.6|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|51
1613595300000|2021-02-17 20:55:00|2254.9|2254.6|2254.7|2254.4|2255.1|2254.8|2254.6|2254.3|124
1613595310000|2021-02-17 20:55:10|2254.8|2254.5|2254.2|2253.9|2254.8|2254.5|2253.9|2253.6|103
1613595320000|2021-02-17 20:55:20|2254|2253.7|2255.1|2254.8|2255.2|2254.9|2254|2253.7|67
1613595330000|2021-02-17 20:55:30|2255|2254.7|2255.3|2255|2255.4|2255.1|2255|2254.7|30
1613595340000|2021-02-17 20:55:40|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|33
1613595350000|2021-02-17 20:55:50|2255.2|2254.9|2255.9|2255.6|2255.9|2255.6|2255.1|2254.8|33
1613595360000|2021-02-17 20:56:00|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2255.8|2255.5|67
1613595370000|2021-02-17 20:56:10|2256.6|2256.3|2257.1|2256.8|2257.2|2256.9|2256.6|2256.3|74
1613595380000|2021-02-17 20:56:20|2257|2256.7|2255.4|2255.1|2257|2256.7|2255.4|2255.1|65
1613595390000|2021-02-17 20:56:30|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.6|2255.3|61
1613595400000|2021-02-17 20:56:40|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|79
1613595410000|2021-02-17 20:56:50|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2255.8|2255.5|77
1613595420000|2021-02-17 20:57:00|2256.1|2255.8|2255.6|2255.3|2256.2|2255.9|2255.5|2255.2|96
1613595430000|2021-02-17 20:57:10|2255.7|2255.4|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|29
1613595440000|2021-02-17 20:57:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|40
1613595450000|2021-02-17 20:57:30|2255.9|2255.6|2255.3|2255|2256|2255.7|2255.3|2255|53
1613595460000|2021-02-17 20:57:40|2255.2|2254.9|2255.7|2255.4|2255.7|2255.4|2254.9|2254.6|33
1613595470000|2021-02-17 20:57:50|2255.8|2255.5|2256.5|2256.2|2256.5|2256.2|2255.8|2255.5|40
1613595480000|2021-02-17 20:58:00|2256.6|2256.3|2257|2256.7|2257|2256.7|2256.4|2256.1|153
1613595490000|2021-02-17 20:58:10|2257.1|2256.8|2257.1|2256.8|2257.5|2257.2|2257|2256.7|117
1613595500000|2021-02-17 20:58:20|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.5|2256.2|80
1613595510000|2021-02-17 20:58:30|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|132
1613595520000|2021-02-17 20:58:40|2256.7|2256.4|2256.1|2255.8|2256.7|2256.4|2255.8|2255.5|180
1613595530000|2021-02-17 20:58:50|2256|2255.7|2256.5|2256.2|2256.6|2256.3|2255.9|2255.6|153
1613595540000|2021-02-17 20:59:00|2256.6|2256.3|2256.1|2255.8|2256.7|2256.4|2256|2255.7|409
1613595550000|2021-02-17 20:59:10|2256.2|2255.9|2255.5|2255.2|2256.2|2255.9|2255.4|2255.1|254
1613595560000|2021-02-17 20:59:20|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|199
1613595570000|2021-02-17 20:59:30|2255.8|2255.5|2257|2256.7|2257.1|2256.8|2255.8|2255.5|575
1613595580000|2021-02-17 20:59:40|2257.2|2256.9|2256|2255.7|2257.2|2256.9|2256|2255.7|775
1613595590000|2021-02-17 20:59:50|2256.1|2255.8|2255.9|2255.6|2256.5|2256.2|2255.2|2254.9|1923
1613595600000|2021-02-17 21:00:00|2255.6|2255.3|2255.9|2255.6|2256.1|2255.8|2254.9|2254.6|803
1613595610000|2021-02-17 21:00:10|2255.8|2255.5|2254.8|2254.5|2256.1|2255.8|2254.8|2254.5|263
1613595620000|2021-02-17 21:00:20|2254.6|2254.3|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|121
1613595630000|2021-02-17 21:00:30|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|83
1613595640000|2021-02-17 21:00:40|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.4|2254.1|63
1613595650000|2021-02-17 21:00:50|2254.7|2254.4|2254.1|2253.8|2254.8|2254.5|2254.1|2253.8|98
1613595660000|2021-02-17 21:01:00|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|74
1613595670000|2021-02-17 21:01:10|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|157
1613595680000|2021-02-17 21:01:20|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|95
1613595690000|2021-02-17 21:01:30|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|83
1613595700000|2021-02-17 21:01:40|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|90
1613595710000|2021-02-17 21:01:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|20
1613595720000|2021-02-17 21:02:00|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|55
1613595730000|2021-02-17 21:02:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|14
1613595740000|2021-02-17 21:02:20|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254|2253.7|81
1613595750000|2021-02-17 21:02:30|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|42
1613595760000|2021-02-17 21:02:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|10
1613595770000|2021-02-17 21:02:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|18
1613595780000|2021-02-17 21:03:00|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|21
1613595790000|2021-02-17 21:03:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|23
1613595800000|2021-02-17 21:03:20|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|34
1613595810000|2021-02-17 21:03:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|17
1613595820000|2021-02-17 21:03:40|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|51
1613595830000|2021-02-17 21:03:50|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|14
1613595840000|2021-02-17 21:04:00|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|28
1613595850000|2021-02-17 21:04:10|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|18
1613595860000|2021-02-17 21:04:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|9
1613595870000|2021-02-17 21:04:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.3|2253|16
1613595880000|2021-02-17 21:04:40|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|66
1613595890000|2021-02-17 21:04:50|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|15
1613595900000|2021-02-17 21:05:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|21
1613595910000|2021-02-17 21:05:10|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|32
1613595920000|2021-02-17 21:05:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|24
1613595930000|2021-02-17 21:05:30|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|10
1613595940000|2021-02-17 21:05:40|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.9|2252.6|43
1613595950000|2021-02-17 21:05:50|2253.3|2253|2253|2252.7|2253.3|2253|2253|2252.7|80
1613595960000|2021-02-17 21:06:00|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|25
1613595970000|2021-02-17 21:06:10|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|5
1613595980000|2021-02-17 21:06:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|30
1613595990000|2021-02-17 21:06:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|18
1613596000000|2021-02-17 21:06:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|6
1613596010000|2021-02-17 21:06:50|2253.2|2252.9|2253.5|2253.2|2253.6|2253.3|2253.1|2252.8|45
1613596020000|2021-02-17 21:07:00|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.3|2253|64
1613596030000|2021-02-17 21:07:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|17
1613596040000|2021-02-17 21:07:20|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|52
1613596050000|2021-02-17 21:07:30|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|38
1613596060000|2021-02-17 21:07:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|3
1613596070000|2021-02-17 21:07:50|||||||||6
1613596080000|2021-02-17 21:08:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|39
1613596090000|2021-02-17 21:08:10|2254|2253.7|2254.2|2253.9|2254.4|2254.1|2253.9|2253.6|90
1613596100000|2021-02-17 21:08:20|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.8|2253.5|36
1613596110000|2021-02-17 21:08:30|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|42
1613596120000|2021-02-17 21:08:40|2253.2|2252.9|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|28
1613596130000|2021-02-17 21:08:50|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|3
1613596140000|2021-02-17 21:09:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|6
1613596150000|2021-02-17 21:09:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|4
1613596160000|2021-02-17 21:09:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|8
1613596170000|2021-02-17 21:09:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|4
1613596180000|2021-02-17 21:09:40|2253.3|2253|2253.9|2253.6|2253.9|2253.6|2253.3|2253|123
1613596190000|2021-02-17 21:09:50|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|98
1613596200000|2021-02-17 21:10:00|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|38
1613596210000|2021-02-17 21:10:10|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|38
1613596220000|2021-02-17 21:10:20|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|48
1613596230000|2021-02-17 21:10:30|||||||||17
1613596240000|2021-02-17 21:10:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|69
1613596250000|2021-02-17 21:10:50|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|6
1613596260000|2021-02-17 21:11:00|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|13
1613596270000|2021-02-17 21:11:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|16
1613596280000|2021-02-17 21:11:20|2254.2|2253.9|2254.9|2254.6|2254.9|2254.6|2254.2|2253.9|129
1613596290000|2021-02-17 21:11:30|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.1|2253.8|84
1613596300000|2021-02-17 21:11:40|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|5
1613596310000|2021-02-17 21:11:50|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|12
1613596320000|2021-02-17 21:12:00|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|20
1613596330000|2021-02-17 21:12:10|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|43
1613596340000|2021-02-17 21:12:20|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.5|2253.2|62
1613596350000|2021-02-17 21:12:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|50
1613596360000|2021-02-17 21:12:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|8
1613596380000|2021-02-17 21:13:00|2253.1|2252.8|2253.6|2253.3|2253.7|2253.4|2253|2252.7|69
1613596390000|2021-02-17 21:13:10|2253.7|2253.4|2253.4|2253.1|2253.9|2253.6|2253.4|2253.1|71
1613596400000|2021-02-17 21:13:20|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|8
1613596410000|2021-02-17 21:13:30|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.3|2253|173
1613596420000|2021-02-17 21:13:40|2253.6|2253.3|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|48
1613596430000|2021-02-17 21:13:50|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|25
1613596440000|2021-02-17 21:14:00|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|53
1613596450000|2021-02-17 21:14:10|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|65
1613596460000|2021-02-17 21:14:20|2254|2253.7|2253.6|2253.3|2254.1|2253.8|2253.6|2253.3|33
1613596470000|2021-02-17 21:14:30|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|20
1613596480000|2021-02-17 21:14:40|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|18
1613596490000|2021-02-17 21:14:50|2253.5|2253.2|2253.7|2252.9|2253.8|2253.5|2253.2|2252.8|45
1613596500000|2021-02-17 21:15:00|2253.8|2253|2253.7|2252.9|2253.8|2253|2253.7|2252.9|0
1613596510000|2021-02-17 21:15:10|2253.8|2253|2253.7|2252.9|2253.8|2253|2253.7|2252.9|0
1613596550000|2021-02-17 21:15:50|2253.6|2252.8|2253.6|2252.8|2253.6|2252.8|2253.6|2252.8|0
1613596570000|2021-02-17 21:16:10|2253.5|2252.7|2253.5|2252.7|2253.5|2252.7|2253.5|2252.7|0
1613596580000|2021-02-17 21:16:20|2253.6|2252.8|2253.3|2252.5|2253.6|2252.8|2253.3|2252.5|0
1613596660000|2021-02-17 21:17:40|2253.4|2252.6|2253.4|2252.6|2253.4|2252.6|2253.4|2252.6|0
1613596860000|2021-02-17 21:21:00|2253.3|2252.5|2253.3|2252.5|2253.3|2252.5|2253.3|2252.5|0
1613596910000|2021-02-17 21:21:50|2253.2|2252.4|2253.1|2252.3|2253.2|2252.4|2253.1|2252.3|0
1613596930000|2021-02-17 21:22:10|2253.2|2252.4|2253.3|2252.5|2253.3|2252.5|2253.2|2252.4|0
1613596940000|2021-02-17 21:22:20|2253.2|2252.4|2253.1|2252.3|2253.2|2252.4|2253.1|2252.3|0
1613596960000|2021-02-17 21:22:40|2253.6|2252.8|2253.6|2252.8|2253.6|2252.8|2253.6|2252.8|0
1613596970000|2021-02-17 21:22:50|2253.5|2252.7|2253.5|2252.7|2253.5|2252.7|2253.5|2252.7|0
1613596990000|2021-02-17 21:23:10|2253.6|2252.8|2253.6|2252.8|2253.6|2252.8|2253.6|2252.8|0
1613597000000|2021-02-17 21:23:20|2253.5|2252.7|2253.6|2252.8|2253.6|2252.8|2253.4|2252.6|0
1613597210000|2021-02-17 21:26:50|2253.5|2252.7|2253.6|2252.8|2253.6|2252.8|2253.5|2252.7|0
1613597250000|2021-02-17 21:27:30|2253.5|2252.7|2253.5|2252.7|2253.5|2252.7|2253.5|2252.7|0
1613597260000|2021-02-17 21:27:40|2253.6|2252.8|2253.6|2252.8|2253.6|2252.8|2253.6|2252.8|0
1613597360000|2021-02-17 21:29:20|2253.7|2252.9|2253.7|2252.9|2253.7|2252.9|2253.7|2252.9|0
1613597390000|2021-02-17 21:29:50|2253.6|2252.8|2253.6|2252.8|2253.6|2252.8|2253.6|2252.8|0
1613597400000|2021-02-17 21:30:00|2254.8|2254.5|2253.9|2253.6|2254.8|2254.5|2253.5|2253.2|22
1613597410000|2021-02-17 21:30:10|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.4|2253.1|22
1613597420000|2021-02-17 21:30:20|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|23
1613597430000|2021-02-17 21:30:30|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.8|2252.5|23
1613597440000|2021-02-17 21:30:40|2253.4|2253.1|2254|2253.7|2254|2253.7|2253.3|2253|14
1613597450000|2021-02-17 21:30:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1613597460000|2021-02-17 21:31:00|2253.2|2252.9|2252.6|2252.3|2253.2|2252.9|2252.6|2252.3|15
1613597470000|2021-02-17 21:31:10|2252.5|2252.2|2253.4|2253.1|2253.4|2253.1|2252.5|2252.2|20
1613597480000|2021-02-17 21:31:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|4
1613597510000|2021-02-17 21:31:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1613597520000|2021-02-17 21:32:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1613597550000|2021-02-17 21:32:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|18
1613597560000|2021-02-17 21:32:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1613597580000|2021-02-17 21:33:00|2253.4|2253.1|2254|2253.7|2254|2253.7|2253.4|2253.1|13
1613597590000|2021-02-17 21:33:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1613597630000|2021-02-17 21:33:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|4
1613597650000|2021-02-17 21:34:10|||||||||1
1613597670000|2021-02-17 21:34:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|5
1613597700000|2021-02-17 21:35:00|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|3
1613597710000|2021-02-17 21:35:10|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|7
1613597720000|2021-02-17 21:35:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1613597730000|2021-02-17 21:35:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|14
1613597750000|2021-02-17 21:35:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1613597770000|2021-02-17 21:36:10|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|2
1613597790000|2021-02-17 21:36:30|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.6|2253.3|17
1613597820000|2021-02-17 21:37:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|5
1613597840000|2021-02-17 21:37:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1613597880000|2021-02-17 21:38:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|5
1613597940000|2021-02-17 21:39:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1613597970000|2021-02-17 21:39:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|5
1613598010000|2021-02-17 21:40:10|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|7
1613598040000|2021-02-17 21:40:40|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|4
1613598110000|2021-02-17 21:41:50|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|7
1613598140000|2021-02-17 21:42:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1613598180000|2021-02-17 21:43:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1613598190000|2021-02-17 21:43:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1613598200000|2021-02-17 21:43:20|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|3
1613598220000|2021-02-17 21:43:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|6
1613598250000|2021-02-17 21:44:10|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|6
1613598300000|2021-02-17 21:45:00|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|12
1613598340000|2021-02-17 21:45:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613598350000|2021-02-17 21:45:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1613598360000|2021-02-17 21:46:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1613598390000|2021-02-17 21:46:30|||||||||1
1613598440000|2021-02-17 21:47:20|||||||||1
1613598520000|2021-02-17 21:48:40|||||||||1
1613598540000|2021-02-17 21:49:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|14
1613598560000|2021-02-17 21:49:20|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|3
1613598590000|2021-02-17 21:49:50|||||||||3
1613598600000|2021-02-17 21:50:00|2254.2|2253.9|2254.3|2254|2254.3|2254|2254|2253.7|17
1613598620000|2021-02-17 21:50:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|14
1613598630000|2021-02-17 21:50:30|||||||||1
1613598640000|2021-02-17 21:50:40|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|3
1613598650000|2021-02-17 21:50:50|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|16
1613598660000|2021-02-17 21:51:00|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|29
1613598670000|2021-02-17 21:51:10|2254.7|2254.4|2255.2|2254.9|2255.2|2254.9|2254.4|2254.1|101
1613598700000|2021-02-17 21:51:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1613598710000|2021-02-17 21:51:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1613598730000|2021-02-17 21:52:10|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|4
1613598740000|2021-02-17 21:52:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|5
1613598750000|2021-02-17 21:52:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1613598770000|2021-02-17 21:52:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1613598780000|2021-02-17 21:53:00|||||||||4
1613598800000|2021-02-17 21:53:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1613598810000|2021-02-17 21:53:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1613598820000|2021-02-17 21:53:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1613598830000|2021-02-17 21:53:50|||||||||45
1613598840000|2021-02-17 21:54:00|2255.1|2254.8|2255.3|2255|2255.3|2255|2254.9|2254.6|9
1613598850000|2021-02-17 21:54:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|6
1613598870000|2021-02-17 21:54:30|||||||||1
1613598890000|2021-02-17 21:54:50|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|6
1613598900000|2021-02-17 21:55:00|2255.1|2254.8|2254.8|2254.5|2255.3|2255|2254.8|2254.5|52
1613598920000|2021-02-17 21:55:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|4
1613598930000|2021-02-17 21:55:30|||||||||10
1613598950000|2021-02-17 21:55:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|7
1613598980000|2021-02-17 21:56:20|||||||||5
1613598990000|2021-02-17 21:56:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1613599010000|2021-02-17 21:56:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613599020000|2021-02-17 21:57:00|||||||||7
1613599040000|2021-02-17 21:57:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1613599070000|2021-02-17 21:57:50|2254.6|2254.3|2255.2|2254.9|2255.2|2254.9|2254.6|2254.3|29
1613599090000|2021-02-17 21:58:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1613599100000|2021-02-17 21:58:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1613599110000|2021-02-17 21:58:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1613599120000|2021-02-17 21:58:40|||||||||1
1613599130000|2021-02-17 21:58:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1613599140000|2021-02-17 21:59:00|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|6
1613599150000|2021-02-17 21:59:10|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|5
1613599170000|2021-02-17 21:59:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1613599180000|2021-02-17 21:59:40|2255.2|2254.9|2254.8|2254.5|2255.2|2254.9|2254.8|2254.5|45
1613599190000|2021-02-17 21:59:50|2254.9|2254.6|2255|2254.2|2255.2|2254.9|2254.8|2254|17
1613599210000|2021-02-17 22:00:10|2254.9|2254.1|2254.8|2254|2254.9|2254.1|2254.8|2254|0
1613599240000|2021-02-17 22:00:40|2254.9|2254.1|2254.8|2254|2254.9|2254.1|2254.8|2254|0
1613599250000|2021-02-17 22:00:50|2254.9|2254.1|2254.9|2254.1|2254.9|2254.1|2254.9|2254.1|0
1613599360000|2021-02-17 22:02:40|2255|2254.2|2255|2254.2|2255|2254.2|2255|2254.2|0
1613599370000|2021-02-17 22:02:50|2254.9|2254.1|2254.9|2254.1|2254.9|2254.1|2254.9|2254.1|0
1613599410000|2021-02-17 22:03:30|2255|2254.2|2255|2254.2|2255|2254.2|2255|2254.2|0
1613599460000|2021-02-17 22:04:20|2254.9|2254.1|2254.9|2254.1|2254.9|2254.1|2254.9|2254.1|0
1613599530000|2021-02-17 22:05:30|2255|2254.2|2255|2254.2|2255|2254.2|2255|2254.2|0
1613599560000|2021-02-17 22:06:00|2254.9|2254.1|2254.9|2254.1|2254.9|2254.1|2254.9|2254.1|0
1613599570000|2021-02-17 22:06:10|2255|2254.2|2255|2254.2|2255|2254.2|2255|2254.2|0
1613599610000|2021-02-17 22:06:50|2255.1|2254.3|2255.1|2254.3|2255.1|2254.3|2255.1|2254.3|0
1613599820000|2021-02-17 22:10:20|2255.3|2254.5|2255.3|2254.5|2255.3|2254.5|2255.3|2254.5|0
1613599850000|2021-02-17 22:10:50|2255.2|2254.4|2255.2|2254.4|2255.2|2254.4|2255.2|2254.4|0
1613599900000|2021-02-17 22:11:40|2255.3|2254.5|2255.3|2254.5|2255.3|2254.5|2255.3|2254.5|0
1613599940000|2021-02-17 22:12:20|2255.4|2254.6|2255.4|2254.6|2255.4|2254.6|2255.4|2254.6|0
1613600170000|2021-02-17 22:16:10|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|0
1613600190000|2021-02-17 22:16:30|2255.4|2254.6|2255.4|2254.6|2255.4|2254.6|2255.4|2254.6|0
1613600210000|2021-02-17 22:16:50|2255.5|2254.7|2255.4|2254.6|2255.5|2254.7|2255.4|2254.6|0
1613600220000|2021-02-17 22:17:00|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|0
1613600250000|2021-02-17 22:17:30|2255.4|2254.6|2255.4|2254.6|2255.4|2254.6|2255.4|2254.6|0
1613600270000|2021-02-17 22:17:50|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|0
1613600320000|2021-02-17 22:18:40|2255.4|2254.6|2255.5|2254.7|2255.5|2254.7|2255.4|2254.6|0
1613600370000|2021-02-17 22:19:30|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1613600670000|2021-02-17 22:24:30|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|0
1613600720000|2021-02-17 22:25:20|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1613600790000|2021-02-17 22:26:30|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|0
1613600800000|2021-02-17 22:26:40|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1613601080000|2021-02-17 22:31:20|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|0
1613601100000|2021-02-17 22:31:40|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1613601470000|2021-02-17 22:37:50|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1613601570000|2021-02-17 22:39:30|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1613601740000|2021-02-17 22:42:20|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1613601830000|2021-02-17 22:43:50|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1613601850000|2021-02-17 22:44:10|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1613601870000|2021-02-17 22:44:30|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1613601880000|2021-02-17 22:44:40|2255.9|2255.1|2255.8|2255|2255.9|2255.1|2255.8|2255|0
1613601900000|2021-02-17 22:45:00|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1613601930000|2021-02-17 22:45:30|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1613602060000|2021-02-17 22:47:40|2255.9|2255.1|2255.8|2255|2255.9|2255.1|2255.8|2255|0
1613602070000|2021-02-17 22:47:50|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|0
1613602150000|2021-02-17 22:49:10|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1613602270000|2021-02-17 22:51:10|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1613602360000|2021-02-17 22:52:40|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|0
1613602400000|2021-02-17 22:53:20|2255.8|2255|2255.9|2255.1|2255.9|2255.1|2255.7|2254.9|0
1613602420000|2021-02-17 22:53:40|2255.8|2255|2255.7|2254.9|2255.8|2255|2255.7|2254.9|0
1613602430000|2021-02-17 22:53:50|2255.8|2255|2255.9|2255.1|2255.9|2255.1|2255.8|2255|0
1613602640000|2021-02-17 22:57:20|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1613602650000|2021-02-17 22:57:30|2255.9|2255.1|2255.8|2255|2255.9|2255.1|2255.8|2255|0
1613602660000|2021-02-17 22:57:40|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|0
1613602710000|2021-02-17 22:58:30|2255.8|2255|2255.7|2254.9|2255.8|2255|2255.7|2254.9|0
1613602730000|2021-02-17 22:58:50|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1613602800000|2021-02-17 23:00:00|2257|2256.7|2254.1|2253.8|2257|2256.7|2254.1|2253.8|24
1613602810000|2021-02-17 23:00:10|2255|2254.7|2256.1|2255.8|2256.4|2256.1|2255|2254.7|20
1613602820000|2021-02-17 23:00:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|24
1613602830000|2021-02-17 23:00:30|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|16
1613602840000|2021-02-17 23:00:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|6
1613602850000|2021-02-17 23:00:50|2255.8|2255.5|2256|2255.7|2256.1|2255.8|2255.8|2255.5|8
1613602860000|2021-02-17 23:01:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1613602870000|2021-02-17 23:01:10|||||||||2
1613602880000|2021-02-17 23:01:20|2256.7|2256.4|2256.2|2255.9|2256.7|2256.4|2256.2|2255.9|6
1613602900000|2021-02-17 23:01:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|5
1613602910000|2021-02-17 23:01:50|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|19
1613602920000|2021-02-17 23:02:00|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.3|2255|8
1613602930000|2021-02-17 23:02:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1613602940000|2021-02-17 23:02:20|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.3|2255|9
1613602970000|2021-02-17 23:02:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1613602980000|2021-02-17 23:03:00|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|6
1613603000000|2021-02-17 23:03:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|3
1613603020000|2021-02-17 23:03:40|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.2|2255.9|3
1613603040000|2021-02-17 23:04:00|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|18
1613603060000|2021-02-17 23:04:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1613603070000|2021-02-17 23:04:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|5
1613603080000|2021-02-17 23:04:40|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|3
1613603100000|2021-02-17 23:05:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1613603150000|2021-02-17 23:05:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1613603160000|2021-02-17 23:06:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1613603170000|2021-02-17 23:06:10|||||||||2
1613603190000|2021-02-17 23:06:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1613603220000|2021-02-17 23:07:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|8
1613603250000|2021-02-17 23:07:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1613603270000|2021-02-17 23:07:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|4
1613603300000|2021-02-17 23:08:20|||||||||1
1613603320000|2021-02-17 23:08:40|||||||||1
1613603340000|2021-02-17 23:09:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|4
1613603350000|2021-02-17 23:09:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|4
1613603370000|2021-02-17 23:09:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1613603400000|2021-02-17 23:10:00|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|7
1613603450000|2021-02-17 23:10:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1613603470000|2021-02-17 23:11:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1613603510000|2021-02-17 23:11:50|2256.1|2255.8|2255.3|2255|2256.1|2255.8|2255.3|2255|3
1613603520000|2021-02-17 23:12:00|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|5
1613603530000|2021-02-17 23:12:10|||||||||1
1613603570000|2021-02-17 23:12:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1613603590000|2021-02-17 23:13:10|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.6|2254.3|10
1613603640000|2021-02-17 23:14:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|12
1613603660000|2021-02-17 23:14:20|2254.2|2253.9|2254.8|2254.5|2254.8|2254.5|2254.2|2253.9|25
1613603680000|2021-02-17 23:14:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1613603740000|2021-02-17 23:15:40|||||||||1
1613603750000|2021-02-17 23:15:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1613603780000|2021-02-17 23:16:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1613603830000|2021-02-17 23:17:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1613603850000|2021-02-17 23:17:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1613603870000|2021-02-17 23:17:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1613603880000|2021-02-17 23:18:00|||||||||6
1613603890000|2021-02-17 23:18:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1613603920000|2021-02-17 23:18:40|||||||||1
1613603980000|2021-02-17 23:19:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1613603990000|2021-02-17 23:19:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1613604040000|2021-02-17 23:20:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1613604050000|2021-02-17 23:20:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1613604060000|2021-02-17 23:21:00|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1613604100000|2021-02-17 23:21:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1613604120000|2021-02-17 23:22:00|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|5
1613604130000|2021-02-17 23:22:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1613604180000|2021-02-17 23:23:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1613604210000|2021-02-17 23:23:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1613604280000|2021-02-17 23:24:40|||||||||1
1613604310000|2021-02-17 23:25:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613604360000|2021-02-17 23:26:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|4
1613604390000|2021-02-17 23:26:30|2253.3|2253|2252.1|2251.8|2253.3|2253|2252.1|2251.8|73
1613604400000|2021-02-17 23:26:40|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|4
1613604420000|2021-02-17 23:27:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|6
1613604450000|2021-02-17 23:27:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|5
1613604480000|2021-02-17 23:28:00|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|2
1613604530000|2021-02-17 23:28:50|2253.7|2253.4|2253.2|2252.9|2253.9|2253.6|2253.2|2252.9|5
1613604540000|2021-02-17 23:29:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1613604690000|2021-02-17 23:31:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1613604710000|2021-02-17 23:31:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1613604750000|2021-02-17 23:32:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1613604770000|2021-02-17 23:32:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1613604850000|2021-02-17 23:34:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1613604870000|2021-02-17 23:34:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1613604890000|2021-02-17 23:34:50|2255.6|2255.3|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|2
1613604920000|2021-02-17 23:35:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1613604940000|2021-02-17 23:35:40|||||||||1
1613604960000|2021-02-17 23:36:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1613605030000|2021-02-17 23:37:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1613605060000|2021-02-17 23:37:40|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1613605070000|2021-02-17 23:37:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1613605130000|2021-02-17 23:38:50|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|5
1613605220000|2021-02-17 23:40:20|||||||||2
1613605250000|2021-02-17 23:40:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1613605270000|2021-02-17 23:41:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|5
1613605280000|2021-02-17 23:41:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1613605320000|2021-02-17 23:42:00|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|3
1613605350000|2021-02-17 23:42:30|||||||||1
1613605420000|2021-02-17 23:43:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1613605450000|2021-02-17 23:44:10|||||||||2
1613605470000|2021-02-17 23:44:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1613605520000|2021-02-17 23:45:20|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|2
1613605560000|2021-02-17 23:46:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|6
1613605630000|2021-02-17 23:47:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1613605640000|2021-02-17 23:47:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1613605680000|2021-02-17 23:48:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1613605760000|2021-02-17 23:49:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1613605770000|2021-02-17 23:49:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1613605820000|2021-02-17 23:50:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|5
1613605830000|2021-02-17 23:50:30|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|8
1613605850000|2021-02-17 23:50:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1613605880000|2021-02-17 23:51:20|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|4
1613605890000|2021-02-17 23:51:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1613605910000|2021-02-17 23:51:50|||||||||2
1613605920000|2021-02-17 23:52:00|2257.7|2257.4|2257.4|2257.1|2257.9|2257.6|2257.4|2257.1|5
1613605930000|2021-02-17 23:52:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|4
1613605940000|2021-02-17 23:52:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1613605970000|2021-02-17 23:52:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1613605980000|2021-02-17 23:53:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1613606000000|2021-02-17 23:53:20|||||||||1
1613606010000|2021-02-17 23:53:30|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|7
1613606020000|2021-02-17 23:53:40|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|5
1613606030000|2021-02-17 23:53:50|2258.1|2257.8|2257.7|2257.4|2258.1|2257.8|2257.7|2257.4|2
1613606050000|2021-02-17 23:54:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1613606060000|2021-02-17 23:54:20|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1613606080000|2021-02-17 23:54:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1613606090000|2021-02-17 23:54:50|||||||||3
1613606100000|2021-02-17 23:55:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|6
1613606110000|2021-02-17 23:55:10|2258.5|2258.2|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|3
1613606120000|2021-02-17 23:55:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|10
1613606140000|2021-02-17 23:55:40|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|2
1613606150000|2021-02-17 23:55:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1613606200000|2021-02-17 23:56:40|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|8
1613606210000|2021-02-17 23:56:50|||||||||3
1613606220000|2021-02-17 23:57:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1613606230000|2021-02-17 23:57:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|3
1613606240000|2021-02-17 23:57:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1613606260000|2021-02-17 23:57:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1613606280000|2021-02-17 23:58:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1613606330000|2021-02-17 23:58:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1613606340000|2021-02-17 23:59:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|8
1613606350000|2021-02-17 23:59:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|3
1613606360000|2021-02-17 23:59:20|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.6|2258.3|7
1613606380000|2021-02-17 23:59:40|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|26
1613606400000|2021-02-18 00:00:00|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|5
1613606420000|2021-02-18 00:00:20|2258.9|2258.6|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|7
1613606430000|2021-02-18 00:00:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1613606440000|2021-02-18 00:00:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|21
1613606450000|2021-02-18 00:00:50|2260|2259.7|2259.5|2259.2|2260|2259.7|2259.5|2259.2|20
1613606470000|2021-02-18 00:01:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|8
1613606480000|2021-02-18 00:01:20|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|12
1613606490000|2021-02-18 00:01:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|4
1613606500000|2021-02-18 00:01:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|14
1613606510000|2021-02-18 00:01:50|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|36
1613606520000|2021-02-18 00:02:00|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|4
1613606530000|2021-02-18 00:02:10|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|10
1613606540000|2021-02-18 00:02:20|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|4
1613606550000|2021-02-18 00:02:30|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|12
1613606560000|2021-02-18 00:02:40|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|8
1613606570000|2021-02-18 00:02:50|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|20
1613606580000|2021-02-18 00:03:00|2260.7|2260.4|2260.9|2260.6|2261.5|2261.2|2260.7|2260.4|34
1613606590000|2021-02-18 00:03:10|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|3
1613606600000|2021-02-18 00:03:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|4
1613606610000|2021-02-18 00:03:30|2261.1|2260.8|2261.5|2261.2|2261.5|2261.2|2261.1|2260.8|4
1613606620000|2021-02-18 00:03:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|5
1613606640000|2021-02-18 00:04:00|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|14
1613606650000|2021-02-18 00:04:10|2261.1|2260.8|2261.3|2261|2261.3|2261|2260.9|2260.6|9
1613606660000|2021-02-18 00:04:20|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|5
1613606670000|2021-02-18 00:04:30|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.7|2260.4|6
1613606680000|2021-02-18 00:04:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|5
1613606720000|2021-02-18 00:05:20|2261.6|2261.3|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|21
1613606730000|2021-02-18 00:05:30|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|3
1613606740000|2021-02-18 00:05:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1613606750000|2021-02-18 00:05:50|2261.6|2261.3|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|12
1613606760000|2021-02-18 00:06:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1613606770000|2021-02-18 00:06:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1613606780000|2021-02-18 00:06:20|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|21
1613606800000|2021-02-18 00:06:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1613606810000|2021-02-18 00:06:50|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|3
1613606830000|2021-02-18 00:07:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|9
1613606840000|2021-02-18 00:07:20|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.9|2261.6|10
1613606850000|2021-02-18 00:07:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1613606860000|2021-02-18 00:07:40|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|21
1613606870000|2021-02-18 00:07:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1613606880000|2021-02-18 00:08:00|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|11
1613606890000|2021-02-18 00:08:10|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.3|2262|14
1613606900000|2021-02-18 00:08:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1613606910000|2021-02-18 00:08:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|4
1613606920000|2021-02-18 00:08:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|6
1613606940000|2021-02-18 00:09:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1613606960000|2021-02-18 00:09:20|||||||||1
1613606970000|2021-02-18 00:09:30|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|6
1613607000000|2021-02-18 00:10:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1613607010000|2021-02-18 00:10:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1613607020000|2021-02-18 00:10:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1613607030000|2021-02-18 00:10:30|2261.8|2261.5|2261.1|2260.8|2261.8|2261.5|2261.1|2260.8|24
1613607040000|2021-02-18 00:10:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1613607090000|2021-02-18 00:11:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1613607110000|2021-02-18 00:11:50|2261.6|2261.3|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|50
1613607120000|2021-02-18 00:12:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|8
1613607130000|2021-02-18 00:12:10|2260.9|2260.6|2261.5|2261.2|2261.5|2261.2|2260.9|2260.6|21
1613607150000|2021-02-18 00:12:30|2261.6|2261.3|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|5
1613607160000|2021-02-18 00:12:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1613607170000|2021-02-18 00:12:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1613607180000|2021-02-18 00:13:00|||||||||1
1613607190000|2021-02-18 00:13:10|||||||||1
1613607220000|2021-02-18 00:13:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|4
1613607250000|2021-02-18 00:14:10|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.3|2261|5
1613607280000|2021-02-18 00:14:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1613607330000|2021-02-18 00:15:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|5
1613607340000|2021-02-18 00:15:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|7
1613607360000|2021-02-18 00:16:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|4
1613607370000|2021-02-18 00:16:10|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|17
1613607380000|2021-02-18 00:16:20|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|3
1613607390000|2021-02-18 00:16:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1613607400000|2021-02-18 00:16:40|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|2
1613607410000|2021-02-18 00:16:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|3
1613607440000|2021-02-18 00:17:20|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.9|2259.6|12
1613607450000|2021-02-18 00:17:30|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|2
1613607460000|2021-02-18 00:17:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1613607470000|2021-02-18 00:17:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1613607500000|2021-02-18 00:18:20|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|3
1613607510000|2021-02-18 00:18:30|||||||||1
1613607530000|2021-02-18 00:18:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1613607560000|2021-02-18 00:19:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|6
1613607570000|2021-02-18 00:19:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1613607580000|2021-02-18 00:19:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1613607590000|2021-02-18 00:19:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1613607600000|2021-02-18 00:20:00|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|2
1613607610000|2021-02-18 00:20:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|6
1613607620000|2021-02-18 00:20:20|||||||||2
1613607630000|2021-02-18 00:20:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1613607640000|2021-02-18 00:20:40|||||||||1
1613607650000|2021-02-18 00:20:50|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|4
1613607660000|2021-02-18 00:21:00|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|10
1613607670000|2021-02-18 00:21:10|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|6
1613607680000|2021-02-18 00:21:20|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260|2259.7|8
1613607690000|2021-02-18 00:21:30|||||||||1
1613607710000|2021-02-18 00:21:50|||||||||1
1613607730000|2021-02-18 00:22:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1613607740000|2021-02-18 00:22:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1613607750000|2021-02-18 00:22:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1613607760000|2021-02-18 00:22:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1613607770000|2021-02-18 00:22:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1613607780000|2021-02-18 00:23:00|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1613607810000|2021-02-18 00:23:30|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|8
1613607820000|2021-02-18 00:23:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1613607830000|2021-02-18 00:23:50|||||||||1
1613607840000|2021-02-18 00:24:00|||||||||2
1613607850000|2021-02-18 00:24:10|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|2
1613607860000|2021-02-18 00:24:20|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1613607870000|2021-02-18 00:24:30|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|4
1613607890000|2021-02-18 00:24:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1613607930000|2021-02-18 00:25:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1613607940000|2021-02-18 00:25:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1613607960000|2021-02-18 00:26:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613607970000|2021-02-18 00:26:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1613608000000|2021-02-18 00:26:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1613608030000|2021-02-18 00:27:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1613608070000|2021-02-18 00:27:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|19
1613608120000|2021-02-18 00:28:40|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.6|2260.3|60
1613608130000|2021-02-18 00:28:50|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.5|2260.2|116
1613608140000|2021-02-18 00:29:00|2260.7|2260.4|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|137
1613608150000|2021-02-18 00:29:10|2260.4|2260.1|2260.6|2260.3|2260.7|2260.4|2260.3|2260|64
1613608160000|2021-02-18 00:29:20|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|96
1613608170000|2021-02-18 00:29:30|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.7|2260.4|91
1613608180000|2021-02-18 00:29:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|41
1613608190000|2021-02-18 00:29:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|104
1613608200000|2021-02-18 00:30:00|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|84
1613608210000|2021-02-18 00:30:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261|2260.7|117
1613608220000|2021-02-18 00:30:20|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261|2260.7|106
1613608230000|2021-02-18 00:30:30|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|27
1613608250000|2021-02-18 00:30:50|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|4
1613608270000|2021-02-18 00:31:10|2261.3|2261|2260.9|2260.6|2261.3|2261|2260.9|2260.6|7
1613608280000|2021-02-18 00:31:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|4
1613608290000|2021-02-18 00:31:30|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|8
1613608300000|2021-02-18 00:31:40|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|4
1613608320000|2021-02-18 00:32:00|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|8
1613608330000|2021-02-18 00:32:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.3|2260|58
1613608340000|2021-02-18 00:32:20|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|101
1613608350000|2021-02-18 00:32:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|8
1613608360000|2021-02-18 00:32:40|||||||||9
1613608370000|2021-02-18 00:32:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|5
1613608380000|2021-02-18 00:33:00|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|7
1613608390000|2021-02-18 00:33:10|2260.3|2260|2260.1|2259.8|2260.3|2260|2259.6|2259.3|114
1613608400000|2021-02-18 00:33:20|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.8|2259.5|54
1613608410000|2021-02-18 00:33:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|88
1613608420000|2021-02-18 00:33:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|104
1613608440000|2021-02-18 00:34:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.7|2259.4|62
1613608450000|2021-02-18 00:34:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|5
1613608460000|2021-02-18 00:34:20|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|35
1613608470000|2021-02-18 00:34:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1613608490000|2021-02-18 00:34:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|5
1613608500000|2021-02-18 00:35:00|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|14
1613608510000|2021-02-18 00:35:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1613608520000|2021-02-18 00:35:20|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|3
1613608540000|2021-02-18 00:35:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|4
1613608550000|2021-02-18 00:35:50|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|2
1613608570000|2021-02-18 00:36:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|7
1613608580000|2021-02-18 00:36:20|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|5
1613608600000|2021-02-18 00:36:40|||||||||1
1613608610000|2021-02-18 00:36:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1613608620000|2021-02-18 00:37:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|4
1613608630000|2021-02-18 00:37:10|2262|2261.7|2262.1|2261.8|2262.3|2262|2262|2261.7|4
1613608650000|2021-02-18 00:37:30|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|14
1613608660000|2021-02-18 00:37:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|11
1613608670000|2021-02-18 00:37:50|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.3|2262|12
1613608680000|2021-02-18 00:38:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|5
1613608690000|2021-02-18 00:38:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1613608700000|2021-02-18 00:38:20|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|3
1613608710000|2021-02-18 00:38:30|||||||||1
1613608730000|2021-02-18 00:38:50|||||||||1
1613608770000|2021-02-18 00:39:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|6
1613608780000|2021-02-18 00:39:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|5
1613608790000|2021-02-18 00:39:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1613608800000|2021-02-18 00:40:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|5
1613608810000|2021-02-18 00:40:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1613608820000|2021-02-18 00:40:20|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|10
1613608850000|2021-02-18 00:40:50|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|43
1613608870000|2021-02-18 00:41:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1613608880000|2021-02-18 00:41:20|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|2
1613608900000|2021-02-18 00:41:40|||||||||1
1613608910000|2021-02-18 00:41:50|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|4
1613608920000|2021-02-18 00:42:00|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|7
1613608930000|2021-02-18 00:42:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|5
1613608940000|2021-02-18 00:42:20|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|5
1613608950000|2021-02-18 00:42:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|3
1613608960000|2021-02-18 00:42:40|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|2
1613608970000|2021-02-18 00:42:50|||||||||2
1613608980000|2021-02-18 00:43:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1613608990000|2021-02-18 00:43:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1613609010000|2021-02-18 00:43:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|4
1613609020000|2021-02-18 00:43:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1613609030000|2021-02-18 00:43:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|5
1613609040000|2021-02-18 00:44:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|4
1613609050000|2021-02-18 00:44:10|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|11
1613609060000|2021-02-18 00:44:20|||||||||1
1613609070000|2021-02-18 00:44:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|5
1613609080000|2021-02-18 00:44:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1613609090000|2021-02-18 00:44:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1613609100000|2021-02-18 00:45:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1613609110000|2021-02-18 00:45:10|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|9
1613609120000|2021-02-18 00:45:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|3
1613609140000|2021-02-18 00:45:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|9
1613609170000|2021-02-18 00:46:10|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.3|2261|10
1613609180000|2021-02-18 00:46:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|5
1613609200000|2021-02-18 00:46:40|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|3
1613609220000|2021-02-18 00:47:00|||||||||2
1613609230000|2021-02-18 00:47:10|||||||||1
1613609280000|2021-02-18 00:48:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|2
1613609290000|2021-02-18 00:48:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|3
1613609300000|2021-02-18 00:48:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|5
1613609310000|2021-02-18 00:48:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1613609320000|2021-02-18 00:48:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1613609330000|2021-02-18 00:48:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1613609340000|2021-02-18 00:49:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1613609360000|2021-02-18 00:49:20|||||||||1
1613609370000|2021-02-18 00:49:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1613609410000|2021-02-18 00:50:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|3
1613609430000|2021-02-18 00:50:30|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|2
1613609450000|2021-02-18 00:50:50|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|2
1613609460000|2021-02-18 00:51:00|||||||||1
1613609470000|2021-02-18 00:51:10|2261.8|2261.5|2261.2|2260.9|2261.8|2261.5|2261.2|2260.9|7
1613609490000|2021-02-18 00:51:30|||||||||1
1613609500000|2021-02-18 00:51:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1613609550000|2021-02-18 00:52:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|7
1613609570000|2021-02-18 00:52:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613609590000|2021-02-18 00:53:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1613609600000|2021-02-18 00:53:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613609610000|2021-02-18 00:53:30|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|9
1613609620000|2021-02-18 00:53:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|4
1613609640000|2021-02-18 00:54:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|4
1613609650000|2021-02-18 00:54:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1613609680000|2021-02-18 00:54:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1613609690000|2021-02-18 00:54:50|||||||||3
1613609700000|2021-02-18 00:55:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1613609750000|2021-02-18 00:55:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|5
1613609760000|2021-02-18 00:56:00|||||||||2
1613609770000|2021-02-18 00:56:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1613609780000|2021-02-18 00:56:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1613609790000|2021-02-18 00:56:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|4
1613609800000|2021-02-18 00:56:40|2260|2259.7|2260.5|2260.2|2260.5|2260.2|2260|2259.7|8
1613609870000|2021-02-18 00:57:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1613609880000|2021-02-18 00:58:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|3
1613609920000|2021-02-18 00:58:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1613609960000|2021-02-18 00:59:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1613609970000|2021-02-18 00:59:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|3
1613609980000|2021-02-18 00:59:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1613610010000|2021-02-18 01:00:10|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|3
1613610020000|2021-02-18 01:00:20|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|3
1613610040000|2021-02-18 01:00:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1613610050000|2021-02-18 01:00:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1613610060000|2021-02-18 01:01:00|2260.6|2260.3|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|9
1613610110000|2021-02-18 01:01:50|||||||||2
1613610120000|2021-02-18 01:02:00|||||||||1
1613610130000|2021-02-18 01:02:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1613610140000|2021-02-18 01:02:20|||||||||1
1613610150000|2021-02-18 01:02:30|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|8
1613610160000|2021-02-18 01:02:40|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.3|2261|3
1613610170000|2021-02-18 01:02:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1613610190000|2021-02-18 01:03:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1613610250000|2021-02-18 01:04:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1613610290000|2021-02-18 01:04:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1613610300000|2021-02-18 01:05:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1613610310000|2021-02-18 01:05:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1613610320000|2021-02-18 01:05:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1613610330000|2021-02-18 01:05:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1613610340000|2021-02-18 01:05:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|4
1613610370000|2021-02-18 01:06:10|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|3
1613610390000|2021-02-18 01:06:30|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|3
1613610400000|2021-02-18 01:06:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1613610430000|2021-02-18 01:07:10|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|5
1613610450000|2021-02-18 01:07:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|6
1613610460000|2021-02-18 01:07:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1613610470000|2021-02-18 01:07:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1613610490000|2021-02-18 01:08:10|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|3
1613610530000|2021-02-18 01:08:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1613610540000|2021-02-18 01:09:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1613610570000|2021-02-18 01:09:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1613610580000|2021-02-18 01:09:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1613610600000|2021-02-18 01:10:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1613610610000|2021-02-18 01:10:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1613610650000|2021-02-18 01:10:50|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|7
1613610660000|2021-02-18 01:11:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1613610680000|2021-02-18 01:11:20|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|6
1613610690000|2021-02-18 01:11:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1613610710000|2021-02-18 01:11:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1613610720000|2021-02-18 01:12:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1613610740000|2021-02-18 01:12:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1613610790000|2021-02-18 01:13:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1613610830000|2021-02-18 01:13:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|2
1613610850000|2021-02-18 01:14:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|3
1613610860000|2021-02-18 01:14:20|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|4
1613610880000|2021-02-18 01:14:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1613610890000|2021-02-18 01:14:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|4
1613610900000|2021-02-18 01:15:00|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|2
1613610910000|2021-02-18 01:15:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613610940000|2021-02-18 01:15:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1613610950000|2021-02-18 01:15:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1613610960000|2021-02-18 01:16:00|||||||||1
1613610980000|2021-02-18 01:16:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613611010000|2021-02-18 01:16:50|||||||||1
1613611030000|2021-02-18 01:17:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|3
1613611040000|2021-02-18 01:17:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|6
1613611050000|2021-02-18 01:17:30|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|2
1613611110000|2021-02-18 01:18:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1613611180000|2021-02-18 01:19:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|3
1613611190000|2021-02-18 01:19:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1613611220000|2021-02-18 01:20:20|2261|2260.7|2261|2260.7|2261|2260.7|2260.7|2260.4|9
1613611230000|2021-02-18 01:20:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1613611320000|2021-02-18 01:22:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|4
1613611340000|2021-02-18 01:22:20|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|4
1613611380000|2021-02-18 01:23:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1613611430000|2021-02-18 01:23:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1613611480000|2021-02-18 01:24:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1613611490000|2021-02-18 01:24:50|2259.9|2259.6|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|4
1613611500000|2021-02-18 01:25:00|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|2
1613611530000|2021-02-18 01:25:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1613611540000|2021-02-18 01:25:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1613611570000|2021-02-18 01:26:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|6
1613611580000|2021-02-18 01:26:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1613611590000|2021-02-18 01:26:30|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|3
1613611600000|2021-02-18 01:26:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1613611690000|2021-02-18 01:28:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613611700000|2021-02-18 01:28:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1613611740000|2021-02-18 01:29:00|2260.6|2260.3|2261|2260.7|2261|2260.7|2260.6|2260.3|9
1613611760000|2021-02-18 01:29:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613611790000|2021-02-18 01:29:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1613611800000|2021-02-18 01:30:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1613611810000|2021-02-18 01:30:10|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|3
1613611820000|2021-02-18 01:30:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1613611840000|2021-02-18 01:30:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1613611850000|2021-02-18 01:30:50|||||||||2
1613611860000|2021-02-18 01:31:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613611920000|2021-02-18 01:32:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1613611930000|2021-02-18 01:32:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1613611960000|2021-02-18 01:32:40|2260.3|2260|2260.7|2260.4|2260.7|2260.4|2260.3|2260|8
1613611970000|2021-02-18 01:32:50|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|8
1613612030000|2021-02-18 01:33:50|2260|2259.7|2260.2|2259.9|2260.3|2260|2260|2259.7|13
1613612060000|2021-02-18 01:34:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1613612070000|2021-02-18 01:34:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|3
1613612090000|2021-02-18 01:34:50|2259.8|2259.5|2259.4|2259.1|2259.9|2259.6|2259.4|2259.1|17
1613612100000|2021-02-18 01:35:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.1|2258.8|29
1613612110000|2021-02-18 01:35:10|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|9
1613612120000|2021-02-18 01:35:20|2258.7|2258.4|2257.9|2257.6|2258.7|2258.4|2257.9|2257.6|64
1613612130000|2021-02-18 01:35:30|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.8|2257.5|11
1613612140000|2021-02-18 01:35:40|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|5
1613612150000|2021-02-18 01:35:50|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|11
1613612160000|2021-02-18 01:36:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|11
1613612170000|2021-02-18 01:36:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|2
1613612180000|2021-02-18 01:36:20|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|2
1613612190000|2021-02-18 01:36:30|2258.3|2258|2258.2|2257.9|2258.3|2258|2258|2257.7|4
1613612200000|2021-02-18 01:36:40|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|4
1613612210000|2021-02-18 01:36:50|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|11
1613612220000|2021-02-18 01:37:00|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1613612230000|2021-02-18 01:37:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1613612240000|2021-02-18 01:37:20|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|8
1613612250000|2021-02-18 01:37:30|2257.1|2256.8|2257.6|2257.3|2257.6|2257.3|2257.1|2256.8|9
1613612260000|2021-02-18 01:37:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|5
1613612270000|2021-02-18 01:37:50|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|2
1613612280000|2021-02-18 01:38:00|2257.2|2256.9|2258|2257.7|2258|2257.7|2257.2|2256.9|3
1613612290000|2021-02-18 01:38:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1613612300000|2021-02-18 01:38:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1613612310000|2021-02-18 01:38:30|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|5
1613612320000|2021-02-18 01:38:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1613612340000|2021-02-18 01:39:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|4
1613612370000|2021-02-18 01:39:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1613612380000|2021-02-18 01:39:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|3
1613612390000|2021-02-18 01:39:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1613612400000|2021-02-18 01:40:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1613612410000|2021-02-18 01:40:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1613612440000|2021-02-18 01:40:40|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|15
1613612450000|2021-02-18 01:40:50|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.8|2256.5|3
1613612460000|2021-02-18 01:41:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|3
1613612470000|2021-02-18 01:41:10|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|11
1613612480000|2021-02-18 01:41:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1613612520000|2021-02-18 01:42:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1613612530000|2021-02-18 01:42:10|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.3|2256|11
1613612540000|2021-02-18 01:42:20|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|3
1613612570000|2021-02-18 01:42:50|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.3|2256|5
1613612580000|2021-02-18 01:43:00|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.2|2254.9|51
1613612590000|2021-02-18 01:43:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|4
1613612600000|2021-02-18 01:43:20|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.3|2255|7
1613612610000|2021-02-18 01:43:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1613612630000|2021-02-18 01:43:50|2255.2|2254.9|2254.8|2254.5|2255.2|2254.9|2254.8|2254.5|18
1613612640000|2021-02-18 01:44:00|2255.2|2254.9|2256|2255.7|2256|2255.7|2255.2|2254.9|17
1613612650000|2021-02-18 01:44:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|9
1613612660000|2021-02-18 01:44:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1613612670000|2021-02-18 01:44:30|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|2
1613612690000|2021-02-18 01:44:50|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|4
1613612700000|2021-02-18 01:45:00|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255|2254.7|8
1613612720000|2021-02-18 01:45:20|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255.3|2255|7
1613612730000|2021-02-18 01:45:30|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|28
1613612740000|2021-02-18 01:45:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1613612750000|2021-02-18 01:45:50|2255.1|2254.8|2254.7|2254.4|2255.4|2255.1|2254.7|2254.4|24
1613612760000|2021-02-18 01:46:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|4
1613612770000|2021-02-18 01:46:10|2255.3|2255|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|7
1613612790000|2021-02-18 01:46:30|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|6
1613612810000|2021-02-18 01:46:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1613612820000|2021-02-18 01:47:00|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|5
1613612830000|2021-02-18 01:47:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1613612840000|2021-02-18 01:47:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1613612850000|2021-02-18 01:47:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1613612860000|2021-02-18 01:47:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|5
1613612870000|2021-02-18 01:47:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1613612880000|2021-02-18 01:48:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1613612890000|2021-02-18 01:48:10|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|2
1613612910000|2021-02-18 01:48:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1613612940000|2021-02-18 01:49:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1613612950000|2021-02-18 01:49:10|||||||||10
1613612960000|2021-02-18 01:49:20|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|5
1613612970000|2021-02-18 01:49:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1613613010000|2021-02-18 01:50:10|||||||||1
1613613050000|2021-02-18 01:50:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1613613060000|2021-02-18 01:51:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1613613080000|2021-02-18 01:51:20|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.7|2255.4|13
1613613100000|2021-02-18 01:51:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|3
1613613110000|2021-02-18 01:51:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1613613120000|2021-02-18 01:52:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1613613130000|2021-02-18 01:52:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1613613140000|2021-02-18 01:52:20|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.1|2255.8|3
1613613160000|2021-02-18 01:52:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1613613170000|2021-02-18 01:52:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1613613190000|2021-02-18 01:53:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|2
1613613210000|2021-02-18 01:53:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|3
1613613220000|2021-02-18 01:53:40|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|2
1613613250000|2021-02-18 01:54:10|2256.7|2256.4|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|6
1613613270000|2021-02-18 01:54:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1613613300000|2021-02-18 01:55:00|2256.9|2256.6|2257.5|2257.2|2257.5|2257.2|2256.9|2256.6|8
1613613320000|2021-02-18 01:55:20|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|5
1613613330000|2021-02-18 01:55:30|||||||||1
1613613340000|2021-02-18 01:55:40|2257|2256.7|2256.8|2256.5|2257.6|2257.3|2256.8|2256.5|23
1613613400000|2021-02-18 01:56:40|||||||||2
1613613410000|2021-02-18 01:56:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|4
1613613420000|2021-02-18 01:57:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|2
1613613430000|2021-02-18 01:57:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|4
1613613440000|2021-02-18 01:57:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|5
1613613450000|2021-02-18 01:57:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1613613470000|2021-02-18 01:57:50|2256.1|2255.8|2256|2255.7|2256.3|2256|2256|2255.7|4
1613613480000|2021-02-18 01:58:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1613613490000|2021-02-18 01:58:10|||||||||2
1613613510000|2021-02-18 01:58:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1613613530000|2021-02-18 01:58:50|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|2
1613613600000|2021-02-18 02:00:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1613613730000|2021-02-18 02:02:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|6
1613613750000|2021-02-18 02:02:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|5
1613613780000|2021-02-18 02:03:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1613613820000|2021-02-18 02:03:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1613613850000|2021-02-18 02:04:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1613613860000|2021-02-18 02:04:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1613613920000|2021-02-18 02:05:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1613613940000|2021-02-18 02:05:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1613613980000|2021-02-18 02:06:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1613614000000|2021-02-18 02:06:40|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|2
1613614040000|2021-02-18 02:07:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1613614070000|2021-02-18 02:07:50|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|5
1613614080000|2021-02-18 02:08:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|5
1613614100000|2021-02-18 02:08:20|||||||||1
1613614110000|2021-02-18 02:08:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1613614130000|2021-02-18 02:08:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1613614140000|2021-02-18 02:09:00|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.6|2254.3|11
1613614150000|2021-02-18 02:09:10|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|5
1613614170000|2021-02-18 02:09:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1613614180000|2021-02-18 02:09:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1613614210000|2021-02-18 02:10:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1613614260000|2021-02-18 02:11:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1613614280000|2021-02-18 02:11:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|4
1613614300000|2021-02-18 02:11:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|4
1613614310000|2021-02-18 02:11:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1613614330000|2021-02-18 02:12:10|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|11
1613614340000|2021-02-18 02:12:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1613614350000|2021-02-18 02:12:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|5
1613614370000|2021-02-18 02:12:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1613614380000|2021-02-18 02:13:00|||||||||1
1613614420000|2021-02-18 02:13:40|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|15
1613614430000|2021-02-18 02:13:50|2256.1|2255.8|2256.6|2256.3|2256.6|2256.3|2256.1|2255.8|58
1613614440000|2021-02-18 02:14:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|83
1613614450000|2021-02-18 02:14:10|2256.4|2256.1|2256.6|2256.3|2257|2256.7|2256.3|2256|51
1613614460000|2021-02-18 02:14:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|30
1613614470000|2021-02-18 02:14:30|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|17
1613614480000|2021-02-18 02:14:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|22
1613614490000|2021-02-18 02:14:50|2256.7|2256.4|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|32
1613614500000|2021-02-18 02:15:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1613614510000|2021-02-18 02:15:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|3
1613614520000|2021-02-18 02:15:20|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|8
1613614530000|2021-02-18 02:15:30|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.7|2256.4|4
1613614540000|2021-02-18 02:15:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|28
1613614550000|2021-02-18 02:15:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|33
1613614560000|2021-02-18 02:16:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|42
1613614570000|2021-02-18 02:16:10|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|9
1613614580000|2021-02-18 02:16:20|||||||||1
1613614590000|2021-02-18 02:16:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1613614600000|2021-02-18 02:16:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|5
1613614610000|2021-02-18 02:16:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|3
1613614620000|2021-02-18 02:17:00|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.9|2256.6|5
1613614630000|2021-02-18 02:17:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|6
1613614640000|2021-02-18 02:17:20|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|6
1613614670000|2021-02-18 02:17:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1613614680000|2021-02-18 02:18:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1613614740000|2021-02-18 02:19:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1613614750000|2021-02-18 02:19:10|||||||||2
1613614780000|2021-02-18 02:19:40|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|5
1613614790000|2021-02-18 02:19:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1613614870000|2021-02-18 02:21:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|3
1613614900000|2021-02-18 02:21:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1613614910000|2021-02-18 02:21:50|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|6
1613614920000|2021-02-18 02:22:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1613614990000|2021-02-18 02:23:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1613615000000|2021-02-18 02:23:20|||||||||1
1613615010000|2021-02-18 02:23:30|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|3
1613615020000|2021-02-18 02:23:40|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|2
1613615050000|2021-02-18 02:24:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1613615110000|2021-02-18 02:25:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1613615120000|2021-02-18 02:25:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1613615140000|2021-02-18 02:25:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1613615150000|2021-02-18 02:25:50|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1613615180000|2021-02-18 02:26:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1613615200000|2021-02-18 02:26:40|||||||||1
1613615230000|2021-02-18 02:27:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1613615240000|2021-02-18 02:27:20|||||||||1
1613615260000|2021-02-18 02:27:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1613615280000|2021-02-18 02:28:00|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|2
1613615290000|2021-02-18 02:28:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1613615380000|2021-02-18 02:29:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1613615390000|2021-02-18 02:29:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1613615400000|2021-02-18 02:30:00|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.3|2258|3
1613615460000|2021-02-18 02:31:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1613615490000|2021-02-18 02:31:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1613615500000|2021-02-18 02:31:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1613615530000|2021-02-18 02:32:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1613615540000|2021-02-18 02:32:20|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|7
1613615550000|2021-02-18 02:32:30|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|3
1613615560000|2021-02-18 02:32:40|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|2
1613615570000|2021-02-18 02:32:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1613615620000|2021-02-18 02:33:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1613615680000|2021-02-18 02:34:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1613615690000|2021-02-18 02:34:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1613615720000|2021-02-18 02:35:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1613615730000|2021-02-18 02:35:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1613615750000|2021-02-18 02:35:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1613615770000|2021-02-18 02:36:10|||||||||2
1613615810000|2021-02-18 02:36:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|9
1613615850000|2021-02-18 02:37:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1613615890000|2021-02-18 02:38:10|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|2
1613615940000|2021-02-18 02:39:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|5
1613615950000|2021-02-18 02:39:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|3
1613615970000|2021-02-18 02:39:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1613616100000|2021-02-18 02:41:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1613616180000|2021-02-18 02:43:00|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|2
1613616190000|2021-02-18 02:43:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1613616210000|2021-02-18 02:43:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1613616240000|2021-02-18 02:44:00|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|5
1613616250000|2021-02-18 02:44:10|||||||||1
1613616300000|2021-02-18 02:45:00|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|3
1613616310000|2021-02-18 02:45:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1613616320000|2021-02-18 02:45:20|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|2
1613616340000|2021-02-18 02:45:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1613616350000|2021-02-18 02:45:50|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1613616380000|2021-02-18 02:46:20|||||||||1
1613616390000|2021-02-18 02:46:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1613616410000|2021-02-18 02:46:50|2258.8|2258.5|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|6
1613616420000|2021-02-18 02:47:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|4
1613616450000|2021-02-18 02:47:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1613616470000|2021-02-18 02:47:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1613616500000|2021-02-18 02:48:20|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|5
1613616510000|2021-02-18 02:48:30|2259.8|2259.5|2260.3|2260|2260.3|2260|2259.8|2259.5|13
1613616520000|2021-02-18 02:48:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|3
1613616540000|2021-02-18 02:49:00|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|5
1613616550000|2021-02-18 02:49:10|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|6
1613616570000|2021-02-18 02:49:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1613616590000|2021-02-18 02:49:50|||||||||1
1613616600000|2021-02-18 02:50:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1613616610000|2021-02-18 02:50:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1613616620000|2021-02-18 02:50:20|||||||||1
1613616660000|2021-02-18 02:51:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1613616670000|2021-02-18 02:51:10|2260|2259.7|2260.7|2260.4|2260.7|2260.4|2260|2259.7|32
1613616680000|2021-02-18 02:51:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1613616690000|2021-02-18 02:51:30|||||||||2
1613616710000|2021-02-18 02:51:50|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|5
1613616720000|2021-02-18 02:52:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|8
1613616730000|2021-02-18 02:52:10|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.1|2260.8|4
1613616740000|2021-02-18 02:52:20|2261.4|2261.1|2261.8|2261.5|2261.9|2261.6|2261.4|2261.1|37
1613616750000|2021-02-18 02:52:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|24
1613616760000|2021-02-18 02:52:40|2262.1|2261.8|2261.6|2261.3|2262.1|2261.8|2261.5|2261.2|15
1613616770000|2021-02-18 02:52:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|5
1613616780000|2021-02-18 02:53:00|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|3
1613616790000|2021-02-18 02:53:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1613616800000|2021-02-18 02:53:20|||||||||2
1613616810000|2021-02-18 02:53:30|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|11
1613616830000|2021-02-18 02:53:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1613616860000|2021-02-18 02:54:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|5
1613616880000|2021-02-18 02:54:40|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|4
1613616890000|2021-02-18 02:54:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1613616900000|2021-02-18 02:55:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1613616910000|2021-02-18 02:55:10|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|3
1613616930000|2021-02-18 02:55:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1613616950000|2021-02-18 02:55:50|2261.5|2261.2|2262.2|2261.9|2262.2|2261.9|2261.5|2261.2|11
1613616960000|2021-02-18 02:56:00|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|7
1613616970000|2021-02-18 02:56:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1613616990000|2021-02-18 02:56:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1613617010000|2021-02-18 02:56:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|2
1613617030000|2021-02-18 02:57:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|2
1613617040000|2021-02-18 02:57:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1613617060000|2021-02-18 02:57:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|5
1613617090000|2021-02-18 02:58:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1613617100000|2021-02-18 02:58:20|2261.8|2261.5|2261.2|2260.9|2261.8|2261.5|2261.2|2260.9|19
1613617110000|2021-02-18 02:58:30|2261.6|2261.3|2261.3|2261|2261.7|2261.4|2261.3|2261|6
1613617140000|2021-02-18 02:59:00|||||||||3
1613617160000|2021-02-18 02:59:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1613617200000|2021-02-18 03:00:00|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|6
1613617210000|2021-02-18 03:00:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1613617230000|2021-02-18 03:00:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1613617240000|2021-02-18 03:00:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|9
1613617260000|2021-02-18 03:01:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|6
1613617300000|2021-02-18 03:01:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1613617310000|2021-02-18 03:01:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1613617320000|2021-02-18 03:02:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1613617340000|2021-02-18 03:02:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1613617370000|2021-02-18 03:02:50|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|11
1613617380000|2021-02-18 03:03:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1613617390000|2021-02-18 03:03:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1613617400000|2021-02-18 03:03:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|4
1613617410000|2021-02-18 03:03:30|||||||||5
1613617430000|2021-02-18 03:03:50|||||||||1
1613617440000|2021-02-18 03:04:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1613617450000|2021-02-18 03:04:10|||||||||2
1613617460000|2021-02-18 03:04:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|3
1613617480000|2021-02-18 03:04:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1613617500000|2021-02-18 03:05:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1613617560000|2021-02-18 03:06:00|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|6
1613617570000|2021-02-18 03:06:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1613617580000|2021-02-18 03:06:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|3
1613617650000|2021-02-18 03:07:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1613617700000|2021-02-18 03:08:20|||||||||2
1613617780000|2021-02-18 03:09:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1613617790000|2021-02-18 03:09:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|4
1613617810000|2021-02-18 03:10:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1613617820000|2021-02-18 03:10:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1613617830000|2021-02-18 03:10:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1613617840000|2021-02-18 03:10:40|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|4
1613617850000|2021-02-18 03:10:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|5
1613617890000|2021-02-18 03:11:30|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1613617920000|2021-02-18 03:12:00|||||||||4
1613617930000|2021-02-18 03:12:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1613617940000|2021-02-18 03:12:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|3
1613617960000|2021-02-18 03:12:40|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|5
1613617980000|2021-02-18 03:13:00|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|2
1613617990000|2021-02-18 03:13:10|2260.9|2260.6|2261.3|2261|2261.3|2261|2260.9|2260.6|4
1613618010000|2021-02-18 03:13:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1613618030000|2021-02-18 03:13:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1613618060000|2021-02-18 03:14:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1613618070000|2021-02-18 03:14:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1613618090000|2021-02-18 03:14:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1613618100000|2021-02-18 03:15:00|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|5
1613618110000|2021-02-18 03:15:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1613618130000|2021-02-18 03:15:30|2261.1|2260.8|2261|2260.7|2261.3|2261|2261|2260.7|6
1613618140000|2021-02-18 03:15:40|||||||||1
1613618180000|2021-02-18 03:16:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1613618190000|2021-02-18 03:16:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1613618210000|2021-02-18 03:16:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1613618230000|2021-02-18 03:17:10|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|5
1613618240000|2021-02-18 03:17:20|||||||||2
1613618260000|2021-02-18 03:17:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1613618340000|2021-02-18 03:19:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1613618380000|2021-02-18 03:19:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1613618400000|2021-02-18 03:20:00|||||||||1
1613618410000|2021-02-18 03:20:10|||||||||1
1613618420000|2021-02-18 03:20:20|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|7
1613618430000|2021-02-18 03:20:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|5
1613618450000|2021-02-18 03:20:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|6
1613618460000|2021-02-18 03:21:00|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|8
1613618470000|2021-02-18 03:21:10|||||||||4
1613618480000|2021-02-18 03:21:20|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|5
1613618490000|2021-02-18 03:21:30|||||||||1
1613618500000|2021-02-18 03:21:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|3
1613618510000|2021-02-18 03:21:50|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|5
1613618520000|2021-02-18 03:22:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|5
1613618530000|2021-02-18 03:22:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|3
1613618540000|2021-02-18 03:22:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1613618550000|2021-02-18 03:22:30|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|6
1613618560000|2021-02-18 03:22:40|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|4
1613618570000|2021-02-18 03:22:50|2258.1|2257.8|2257.4|2257.1|2258.1|2257.8|2257.1|2256.8|51
1613618580000|2021-02-18 03:23:00|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.3|2256|16
1613618590000|2021-02-18 03:23:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|15
1613618610000|2021-02-18 03:23:30|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|3
1613618620000|2021-02-18 03:23:40|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|5
1613618630000|2021-02-18 03:23:50|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|2
1613618640000|2021-02-18 03:24:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1613618650000|2021-02-18 03:24:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1613618660000|2021-02-18 03:24:20|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|3
1613618680000|2021-02-18 03:24:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1613618690000|2021-02-18 03:24:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|3
1613618700000|2021-02-18 03:25:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1613618720000|2021-02-18 03:25:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1613618740000|2021-02-18 03:25:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1613618760000|2021-02-18 03:26:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1613618780000|2021-02-18 03:26:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1613618800000|2021-02-18 03:26:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1613618820000|2021-02-18 03:27:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1613618830000|2021-02-18 03:27:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1613618840000|2021-02-18 03:27:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|2
1613618850000|2021-02-18 03:27:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|7
1613618880000|2021-02-18 03:28:00|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.3|2255|21
1613618890000|2021-02-18 03:28:10|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|10
1613618900000|2021-02-18 03:28:20|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|2
1613618910000|2021-02-18 03:28:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1613618920000|2021-02-18 03:28:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|4
1613618930000|2021-02-18 03:28:50|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|9
1613618940000|2021-02-18 03:29:00|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|2
1613618960000|2021-02-18 03:29:20|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|5
1613618970000|2021-02-18 03:29:30|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|3
1613618980000|2021-02-18 03:29:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|10
1613619000000|2021-02-18 03:30:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1613619010000|2021-02-18 03:30:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1613619020000|2021-02-18 03:30:20|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|3
1613619030000|2021-02-18 03:30:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|3
1613619040000|2021-02-18 03:30:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1613619050000|2021-02-18 03:30:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|3
1613619070000|2021-02-18 03:31:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1613619080000|2021-02-18 03:31:20|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|7
1613619090000|2021-02-18 03:31:30|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|3
1613619100000|2021-02-18 03:31:40|2254.2|2253.9|2253.5|2253.2|2254.2|2253.9|2253.3|2253|64
1613619110000|2021-02-18 03:31:50|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.3|2253|13
1613619120000|2021-02-18 03:32:00|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|14
1613619130000|2021-02-18 03:32:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1613619140000|2021-02-18 03:32:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1613619150000|2021-02-18 03:32:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1613619160000|2021-02-18 03:32:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1613619170000|2021-02-18 03:32:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1613619180000|2021-02-18 03:33:00|||||||||3
1613619190000|2021-02-18 03:33:10|2253.3|2253|2253.8|2253.5|2253.8|2253.5|2253.3|2253|5
1613619200000|2021-02-18 03:33:20|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|2
1613619220000|2021-02-18 03:33:40|2254|2253.7|2254.5|2254.2|2254.5|2254.2|2254|2253.7|7
1613619230000|2021-02-18 03:33:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|4
1613619240000|2021-02-18 03:34:00|||||||||2
1613619250000|2021-02-18 03:34:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1613619270000|2021-02-18 03:34:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|6
1613619280000|2021-02-18 03:34:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|31
1613619290000|2021-02-18 03:34:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1613619300000|2021-02-18 03:35:00|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|2
1613619310000|2021-02-18 03:35:10|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|3
1613619320000|2021-02-18 03:35:20|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|5
1613619370000|2021-02-18 03:36:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613619380000|2021-02-18 03:36:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1613619390000|2021-02-18 03:36:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613619410000|2021-02-18 03:36:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|4
1613619420000|2021-02-18 03:37:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1613619440000|2021-02-18 03:37:20|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|2
1613619450000|2021-02-18 03:37:30|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|10
1613619470000|2021-02-18 03:37:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1613619480000|2021-02-18 03:38:00|||||||||2
1613619490000|2021-02-18 03:38:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|3
1613619500000|2021-02-18 03:38:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1613619520000|2021-02-18 03:38:40|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|3
1613619530000|2021-02-18 03:38:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1613619540000|2021-02-18 03:39:00|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|6
1613619570000|2021-02-18 03:39:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|6
1613619590000|2021-02-18 03:39:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|3
1613619600000|2021-02-18 03:40:00|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|2
1613619610000|2021-02-18 03:40:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1613619620000|2021-02-18 03:40:20|||||||||2
1613619630000|2021-02-18 03:40:30|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|8
1613619640000|2021-02-18 03:40:40|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|3
1613619680000|2021-02-18 03:41:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613619690000|2021-02-18 03:41:30|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|3
1613619710000|2021-02-18 03:41:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1613619760000|2021-02-18 03:42:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1613619770000|2021-02-18 03:42:50|||||||||1
1613619800000|2021-02-18 03:43:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1613619830000|2021-02-18 03:43:50|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|4
1613619840000|2021-02-18 03:44:00|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|3
1613619860000|2021-02-18 03:44:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1613619870000|2021-02-18 03:44:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|20
1613619940000|2021-02-18 03:45:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|6
1613619950000|2021-02-18 03:45:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1613619970000|2021-02-18 03:46:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1613619980000|2021-02-18 03:46:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1613620030000|2021-02-18 03:47:10|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|3
1613620040000|2021-02-18 03:47:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1613620050000|2021-02-18 03:47:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1613620080000|2021-02-18 03:48:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1613620150000|2021-02-18 03:49:10|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1613620160000|2021-02-18 03:49:20|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|3
1613620170000|2021-02-18 03:49:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|5
1613620180000|2021-02-18 03:49:40|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|8
1613620190000|2021-02-18 03:49:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|4
1613620210000|2021-02-18 03:50:10|||||||||1
1613620220000|2021-02-18 03:50:20|||||||||2
1613620230000|2021-02-18 03:50:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1613620250000|2021-02-18 03:50:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1613620260000|2021-02-18 03:51:00|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1613620300000|2021-02-18 03:51:40|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|4
1613620320000|2021-02-18 03:52:00|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|10
1613620330000|2021-02-18 03:52:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1613620350000|2021-02-18 03:52:30|||||||||1
1613620420000|2021-02-18 03:53:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1613620430000|2021-02-18 03:53:50|||||||||2
1613620440000|2021-02-18 03:54:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1613620460000|2021-02-18 03:54:20|||||||||1
1613620470000|2021-02-18 03:54:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1613620480000|2021-02-18 03:54:40|||||||||1
1613620490000|2021-02-18 03:54:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1613620500000|2021-02-18 03:55:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1613620520000|2021-02-18 03:55:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1613620560000|2021-02-18 03:56:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1613620600000|2021-02-18 03:56:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1613620610000|2021-02-18 03:56:50|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.3|2254|38
1613620640000|2021-02-18 03:57:20|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|10
1613620660000|2021-02-18 03:57:40|||||||||13
1613620680000|2021-02-18 03:58:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|16
1613620690000|2021-02-18 03:58:10|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|14
1613620710000|2021-02-18 03:58:30|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|4
1613620720000|2021-02-18 03:58:40|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|8
1613620730000|2021-02-18 03:58:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1613620750000|2021-02-18 03:59:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1613620760000|2021-02-18 03:59:20|||||||||1
1613620770000|2021-02-18 03:59:30|||||||||1
1613620780000|2021-02-18 03:59:40|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|8
1613620800000|2021-02-18 04:00:00|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|16
1613620810000|2021-02-18 04:00:10|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|4
1613620830000|2021-02-18 04:00:30|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|4
1613620840000|2021-02-18 04:00:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|4
1613620880000|2021-02-18 04:01:20|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|31
1613620890000|2021-02-18 04:01:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1613620900000|2021-02-18 04:01:40|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|15
1613620910000|2021-02-18 04:01:50|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|35
1613620920000|2021-02-18 04:02:00|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|25
1613620930000|2021-02-18 04:02:10|2252.8|2252.5|2253.3|2253|2253.3|2253|2252.8|2252.5|15
1613620940000|2021-02-18 04:02:20|2253.4|2253.1|2253|2252.7|2253.5|2253.2|2253|2252.7|10
1613620950000|2021-02-18 04:02:30|2253.3|2253|2253.9|2253.6|2253.9|2253.6|2253.3|2253|14
1613620960000|2021-02-18 04:02:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|6
1613620970000|2021-02-18 04:02:50|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|5
1613620980000|2021-02-18 04:03:00|2254.6|2254.3|2254.4|2254.1|2254.8|2254.5|2254.2|2253.9|118
1613620990000|2021-02-18 04:03:10|2254.5|2254.2|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|28
1613621000000|2021-02-18 04:03:20|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|12
1613621010000|2021-02-18 04:03:30|2254.7|2254.4|2254.8|2254.5|2255|2254.7|2254.6|2254.3|12
1613621020000|2021-02-18 04:03:40|2254.3|2254|2254.3|2254|2254.3|2254|2254|2253.7|129
1613621030000|2021-02-18 04:03:50|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|49
1613621040000|2021-02-18 04:04:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|33
1613621050000|2021-02-18 04:04:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|49
1613621060000|2021-02-18 04:04:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|12
1613621070000|2021-02-18 04:04:30|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|43
1613621080000|2021-02-18 04:04:40|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|10
1613621090000|2021-02-18 04:04:50|||||||||15
1613621100000|2021-02-18 04:05:00|2254.3|2254|2253.6|2253.3|2254.4|2254.1|2253.5|2253.2|177
1613621110000|2021-02-18 04:05:10|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.7|2253.4|16
1613621120000|2021-02-18 04:05:20|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|70
1613621130000|2021-02-18 04:05:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|8
1613621140000|2021-02-18 04:05:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1613621160000|2021-02-18 04:06:00|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2252.9|2252.6|88
1613621170000|2021-02-18 04:06:10|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|29
1613621180000|2021-02-18 04:06:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|9
1613621190000|2021-02-18 04:06:30|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|4
1613621200000|2021-02-18 04:06:40|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|26
1613621220000|2021-02-18 04:07:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|2
1613621240000|2021-02-18 04:07:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|3
1613621250000|2021-02-18 04:07:30|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|14
1613621260000|2021-02-18 04:07:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1613621270000|2021-02-18 04:07:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1613621280000|2021-02-18 04:08:00|2253|2252.7|2252.5|2252.2|2253.1|2252.8|2252.5|2252.2|30
1613621290000|2021-02-18 04:08:10|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.3|2252|17
1613621300000|2021-02-18 04:08:20|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|22
1613621310000|2021-02-18 04:08:30|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|17
1613621320000|2021-02-18 04:08:40|||||||||11
1613621330000|2021-02-18 04:08:50|2251.4|2251.1|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|33
1613621340000|2021-02-18 04:09:00|2250.5|2250.2|2249.5|2249.2|2250.5|2250.2|2249.5|2249.2|47
1613621350000|2021-02-18 04:09:10|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.1|2248.8|32
1613621360000|2021-02-18 04:09:20|2249.9|2249.6|2249.6|2249.3|2250|2249.7|2249.6|2249.3|7
1613621370000|2021-02-18 04:09:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|3
1613621380000|2021-02-18 04:09:40|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|28
1613621390000|2021-02-18 04:09:50|2249.4|2249.1|2250|2249.7|2250|2249.7|2249.4|2249.1|4
1613621400000|2021-02-18 04:10:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1613621410000|2021-02-18 04:10:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1613621420000|2021-02-18 04:10:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1613621430000|2021-02-18 04:10:30|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|5
1613621440000|2021-02-18 04:10:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|3
1613621450000|2021-02-18 04:10:50|2250.2|2249.9|2249.5|2249.2|2250.3|2250|2249.4|2249.1|11
1613621460000|2021-02-18 04:11:00|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|2
1613621480000|2021-02-18 04:11:20|2250.1|2249.8|2250.6|2250.3|2250.6|2250.3|2250.1|2249.8|5
1613621490000|2021-02-18 04:11:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1613621510000|2021-02-18 04:11:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|2
1613621520000|2021-02-18 04:12:00|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|5
1613621530000|2021-02-18 04:12:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1613621550000|2021-02-18 04:12:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|4
1613621570000|2021-02-18 04:12:50|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|4
1613621580000|2021-02-18 04:13:00|2250.4|2250.1|2250.6|2250.3|2250.7|2250.4|2250.3|2250|133
1613621590000|2021-02-18 04:13:10|2250.5|2250.2|2250|2249.7|2250.7|2250.4|2249.9|2249.6|82
1613621600000|2021-02-18 04:13:20|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|68
1613621610000|2021-02-18 04:13:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|29
1613621620000|2021-02-18 04:13:40|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|60
1613621630000|2021-02-18 04:13:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|25
1613621640000|2021-02-18 04:14:00|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|18
1613621650000|2021-02-18 04:14:10|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|10
1613621660000|2021-02-18 04:14:20|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|2
1613621670000|2021-02-18 04:14:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|15
1613621680000|2021-02-18 04:14:40|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|3
1613621690000|2021-02-18 04:14:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1613621700000|2021-02-18 04:15:00|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|11
1613621710000|2021-02-18 04:15:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1613621720000|2021-02-18 04:15:20|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|6
1613621730000|2021-02-18 04:15:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|4
1613621740000|2021-02-18 04:15:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1613621750000|2021-02-18 04:15:50|2250.5|2250.2|2250.6|2250.3|2251.1|2250.8|2250.5|2250.2|8
1613621760000|2021-02-18 04:16:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2
1613621770000|2021-02-18 04:16:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1613621780000|2021-02-18 04:16:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|3
1613621800000|2021-02-18 04:16:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1613621810000|2021-02-18 04:16:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1613621820000|2021-02-18 04:17:00|||||||||1
1613621830000|2021-02-18 04:17:10|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|4
1613621860000|2021-02-18 04:17:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1613621870000|2021-02-18 04:17:50|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.7|2250.4|4
1613621920000|2021-02-18 04:18:40|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|3
1613621930000|2021-02-18 04:18:50|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|25
1613621940000|2021-02-18 04:19:00|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|3
1613621950000|2021-02-18 04:19:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1613621960000|2021-02-18 04:19:20|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|2
1613621970000|2021-02-18 04:19:30|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|7
1613621980000|2021-02-18 04:19:40|||||||||1
1613621990000|2021-02-18 04:19:50|2249.5|2249.2|2248.8|2248.5|2249.5|2249.2|2248.8|2248.5|23
1613622000000|2021-02-18 04:20:00|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.3|2248|18
1613622010000|2021-02-18 04:20:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|9
1613622030000|2021-02-18 04:20:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1613622040000|2021-02-18 04:20:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1613622050000|2021-02-18 04:20:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|8
1613622060000|2021-02-18 04:21:00|2249.8|2249.5|2250.4|2250.1|2250.4|2250.1|2249.8|2249.5|12
1613622080000|2021-02-18 04:21:20|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|2
1613622130000|2021-02-18 04:22:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1613622140000|2021-02-18 04:22:20|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|6
1613622150000|2021-02-18 04:22:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|3
1613622160000|2021-02-18 04:22:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|3
1613622170000|2021-02-18 04:22:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1613622180000|2021-02-18 04:23:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2
1613622230000|2021-02-18 04:23:50|||||||||11
1613622240000|2021-02-18 04:24:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1613622250000|2021-02-18 04:24:10|||||||||1
1613622260000|2021-02-18 04:24:20|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|73
1613622270000|2021-02-18 04:24:30|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|51
1613622280000|2021-02-18 04:24:40|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2250.7|2250.4|68
1613622290000|2021-02-18 04:24:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251|2250.7|102
1613622300000|2021-02-18 04:25:00|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|11
1613622310000|2021-02-18 04:25:10|2251|2250.7|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|34
1613622320000|2021-02-18 04:25:20|2250.8|2250.5|2251.5|2251.2|2251.5|2251.2|2250.8|2250.5|82
1613622330000|2021-02-18 04:25:30|2251.3|2251|2251|2250.7|2251.3|2251|2250.7|2250.4|112
1613622340000|2021-02-18 04:25:40|||||||||1
1613622360000|2021-02-18 04:26:00|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|49
1613622400000|2021-02-18 04:26:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|3
1613622420000|2021-02-18 04:27:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1613622430000|2021-02-18 04:27:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|5
1613622440000|2021-02-18 04:27:20|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|2
1613622450000|2021-02-18 04:27:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1613622520000|2021-02-18 04:28:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1613622550000|2021-02-18 04:29:10|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|2
1613622580000|2021-02-18 04:29:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1613622600000|2021-02-18 04:30:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1613622610000|2021-02-18 04:30:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1613622620000|2021-02-18 04:30:20|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|7
1613622630000|2021-02-18 04:30:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1613622640000|2021-02-18 04:30:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1613622650000|2021-02-18 04:30:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1613622660000|2021-02-18 04:31:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1613622670000|2021-02-18 04:31:10|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|3
1613622680000|2021-02-18 04:31:20|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|3
1613622690000|2021-02-18 04:31:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1613622700000|2021-02-18 04:31:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1613622760000|2021-02-18 04:32:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1613622790000|2021-02-18 04:33:10|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|6
1613622800000|2021-02-18 04:33:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|3
1613622810000|2021-02-18 04:33:30|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|42
1613622820000|2021-02-18 04:33:40|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.6|2252.3|95
1613622830000|2021-02-18 04:33:50|2253|2252.7|2252.9|2252.6|2253.2|2252.9|2252.7|2252.4|100
1613622840000|2021-02-18 04:34:00|2252.8|2252.5|2252.8|2252.5|2253|2252.7|2252.8|2252.5|52
1613622850000|2021-02-18 04:34:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|94
1613622860000|2021-02-18 04:34:20|2253|2252.7|2253|2252.7|2253.2|2252.9|2253|2252.7|92
1613622870000|2021-02-18 04:34:30|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|19
1613622880000|2021-02-18 04:34:40|2252.7|2252.4|2252.1|2251.8|2252.7|2252.4|2251.9|2251.6|166
1613622890000|2021-02-18 04:34:50|2252.2|2251.9|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|227
1613622900000|2021-02-18 04:35:00|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|48
1613622910000|2021-02-18 04:35:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|7
1613622920000|2021-02-18 04:35:20|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|103
1613622930000|2021-02-18 04:35:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|32
1613622990000|2021-02-18 04:36:30|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|3
1613623000000|2021-02-18 04:36:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252|2251.7|12
1613623020000|2021-02-18 04:37:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|8
1613623030000|2021-02-18 04:37:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1613623050000|2021-02-18 04:37:30|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|6
1613623060000|2021-02-18 04:37:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|3
1613623090000|2021-02-18 04:38:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1613623240000|2021-02-18 04:40:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1613623250000|2021-02-18 04:40:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1613623260000|2021-02-18 04:41:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1613623270000|2021-02-18 04:41:10|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|9
1613623310000|2021-02-18 04:41:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|4
1613623320000|2021-02-18 04:42:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1613623360000|2021-02-18 04:42:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|16
1613623390000|2021-02-18 04:43:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1613623400000|2021-02-18 04:43:20|||||||||1
1613623470000|2021-02-18 04:44:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1613623520000|2021-02-18 04:45:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1613623550000|2021-02-18 04:45:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1613623560000|2021-02-18 04:46:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|3
1613623570000|2021-02-18 04:46:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1613623580000|2021-02-18 04:46:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1613623660000|2021-02-18 04:47:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1613623680000|2021-02-18 04:48:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1613623740000|2021-02-18 04:49:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1613623750000|2021-02-18 04:49:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1613623790000|2021-02-18 04:49:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1613623850000|2021-02-18 04:50:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1613623930000|2021-02-18 04:52:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|4
1613623960000|2021-02-18 04:52:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1613624010000|2021-02-18 04:53:30|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|13
1613624030000|2021-02-18 04:53:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|4
1613624060000|2021-02-18 04:54:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1613624080000|2021-02-18 04:54:40|||||||||2
1613624100000|2021-02-18 04:55:00|||||||||3
1613624130000|2021-02-18 04:55:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1613624170000|2021-02-18 04:56:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1613624230000|2021-02-18 04:57:10|||||||||1
1613624270000|2021-02-18 04:57:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1613624340000|2021-02-18 04:59:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1613624370000|2021-02-18 04:59:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1613624380000|2021-02-18 04:59:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|3
1613624400000|2021-02-18 05:00:00|||||||||1
1613624410000|2021-02-18 05:00:10|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|7
1613624470000|2021-02-18 05:01:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|8
1613624480000|2021-02-18 05:01:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1613624550000|2021-02-18 05:02:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1613624590000|2021-02-18 05:03:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|3
1613624600000|2021-02-18 05:03:20|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|3
1613624610000|2021-02-18 05:03:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1613624630000|2021-02-18 05:03:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1613624640000|2021-02-18 05:04:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1613624680000|2021-02-18 05:04:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1613624690000|2021-02-18 05:04:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|2
1613624710000|2021-02-18 05:05:10|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|5
1613624720000|2021-02-18 05:05:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1613624730000|2021-02-18 05:05:30|||||||||1
1613624800000|2021-02-18 05:06:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1613624810000|2021-02-18 05:06:50|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|2
1613624820000|2021-02-18 05:07:00|||||||||1
1613624850000|2021-02-18 05:07:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1613624870000|2021-02-18 05:07:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1613624880000|2021-02-18 05:08:00|||||||||1
1613624920000|2021-02-18 05:08:40|||||||||1
1613624930000|2021-02-18 05:08:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1613624940000|2021-02-18 05:09:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|4
1613624950000|2021-02-18 05:09:10|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|5
1613624960000|2021-02-18 05:09:20|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|2
1613624990000|2021-02-18 05:09:50|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|4
1613625000000|2021-02-18 05:10:00|2254.6|2254.3|2255.1|2254.8|2255.1|2254.8|2254.5|2254.2|12
1613625010000|2021-02-18 05:10:10|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|3
1613625020000|2021-02-18 05:10:20|2254.5|2254.2|2254.7|2254.4|2255|2254.7|2254.5|2254.2|4
1613625030000|2021-02-18 05:10:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613625050000|2021-02-18 05:10:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1613625110000|2021-02-18 05:11:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1613625120000|2021-02-18 05:12:00|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|4
1613625130000|2021-02-18 05:12:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1613625150000|2021-02-18 05:12:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1613625170000|2021-02-18 05:12:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|4
1613625230000|2021-02-18 05:13:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613625270000|2021-02-18 05:14:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1613625340000|2021-02-18 05:15:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1613625410000|2021-02-18 05:16:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1613625430000|2021-02-18 05:17:10|||||||||1
1613625450000|2021-02-18 05:17:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|7
1613625460000|2021-02-18 05:17:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1613625480000|2021-02-18 05:18:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1613625530000|2021-02-18 05:18:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|5
1613625560000|2021-02-18 05:19:20|2255.7|2255.4|2256|2255.7|2256.1|2255.8|2255.7|2255.4|7
1613625570000|2021-02-18 05:19:30|2256.3|2256|2255.7|2255.4|2256.3|2256|2255.7|2255.4|5
1613625580000|2021-02-18 05:19:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1613625600000|2021-02-18 05:20:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1613625610000|2021-02-18 05:20:10|2256.3|2256|2256.8|2256.5|2256.8|2256.5|2256.3|2256|26
1613625620000|2021-02-18 05:20:20|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|9
1613625630000|2021-02-18 05:20:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|6
1613625650000|2021-02-18 05:20:50|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|4
1613625670000|2021-02-18 05:21:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1613625680000|2021-02-18 05:21:20|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.7|2255.4|4
1613625690000|2021-02-18 05:21:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1613625730000|2021-02-18 05:22:10|||||||||1
1613625750000|2021-02-18 05:22:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1613625770000|2021-02-18 05:22:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1613625780000|2021-02-18 05:23:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|4
1613625790000|2021-02-18 05:23:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1613625800000|2021-02-18 05:23:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1613625810000|2021-02-18 05:23:30|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|5
1613625830000|2021-02-18 05:23:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1613625850000|2021-02-18 05:24:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1613625870000|2021-02-18 05:24:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1613625950000|2021-02-18 05:25:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|3
1613625990000|2021-02-18 05:26:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1613626010000|2021-02-18 05:26:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1613626030000|2021-02-18 05:27:10|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|2
1613626040000|2021-02-18 05:27:20|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|5
1613626080000|2021-02-18 05:28:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1613626100000|2021-02-18 05:28:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1613626140000|2021-02-18 05:29:00|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|3
1613626200000|2021-02-18 05:30:00|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|3
1613626210000|2021-02-18 05:30:10|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.5|2255.2|10
1613626220000|2021-02-18 05:30:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1613626230000|2021-02-18 05:30:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1613626240000|2021-02-18 05:30:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1613626270000|2021-02-18 05:31:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|6
1613626280000|2021-02-18 05:31:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|6
1613626290000|2021-02-18 05:31:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1613626300000|2021-02-18 05:31:40|2255.9|2255.6|2256.5|2256.2|2256.5|2256.2|2255.9|2255.6|3
1613626310000|2021-02-18 05:31:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1613626320000|2021-02-18 05:32:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1613626350000|2021-02-18 05:32:30|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|2
1613626490000|2021-02-18 05:34:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|6
1613626530000|2021-02-18 05:35:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1613626570000|2021-02-18 05:36:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1613626580000|2021-02-18 05:36:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1613626600000|2021-02-18 05:36:40|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|4
1613626620000|2021-02-18 05:37:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1613626630000|2021-02-18 05:37:10|||||||||1
1613626670000|2021-02-18 05:37:50|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|14
1613626680000|2021-02-18 05:38:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1613626690000|2021-02-18 05:38:10|||||||||2
1613626700000|2021-02-18 05:38:20|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|13
1613626710000|2021-02-18 05:38:30|||||||||1
1613626720000|2021-02-18 05:38:40|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|2
1613626750000|2021-02-18 05:39:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613626800000|2021-02-18 05:40:00|2254.9|2254.6|2254.3|2254|2254.9|2254.6|2254.3|2254|17
1613626860000|2021-02-18 05:41:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1613626870000|2021-02-18 05:41:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613626880000|2021-02-18 05:41:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|5
1613627010000|2021-02-18 05:43:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1613627020000|2021-02-18 05:43:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1613627040000|2021-02-18 05:44:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1613627100000|2021-02-18 05:45:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1613627270000|2021-02-18 05:47:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1613627280000|2021-02-18 05:48:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1613627290000|2021-02-18 05:48:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1613627320000|2021-02-18 05:48:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1613627350000|2021-02-18 05:49:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1613627380000|2021-02-18 05:49:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1613627390000|2021-02-18 05:49:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1613627400000|2021-02-18 05:50:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1613627450000|2021-02-18 05:50:50|||||||||1
1613627470000|2021-02-18 05:51:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1613627480000|2021-02-18 05:51:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|2
1613627520000|2021-02-18 05:52:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1613627550000|2021-02-18 05:52:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1613627570000|2021-02-18 05:52:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1613627580000|2021-02-18 05:53:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|2
1613627590000|2021-02-18 05:53:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|2
1613627600000|2021-02-18 05:53:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1613627610000|2021-02-18 05:53:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1613627620000|2021-02-18 05:53:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|4
1613627640000|2021-02-18 05:54:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1613627670000|2021-02-18 05:54:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1613627680000|2021-02-18 05:54:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1613627700000|2021-02-18 05:55:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1613627710000|2021-02-18 05:55:10|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|3
1613627770000|2021-02-18 05:56:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|4
1613627780000|2021-02-18 05:56:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1613627810000|2021-02-18 05:56:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1613627850000|2021-02-18 05:57:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1613627900000|2021-02-18 05:58:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1613627910000|2021-02-18 05:58:30|||||||||1
1613628000000|2021-02-18 06:00:00|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|7
1613628020000|2021-02-18 06:00:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|4
1613628040000|2021-02-18 06:00:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1613628060000|2021-02-18 06:01:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|5
1613628070000|2021-02-18 06:01:10|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|2
1613628090000|2021-02-18 06:01:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|6
1613628100000|2021-02-18 06:01:40|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.9|2253.6|2
1613628110000|2021-02-18 06:01:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1613628120000|2021-02-18 06:02:00|2254.4|2254.1|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|8
1613628150000|2021-02-18 06:02:30|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|9
1613628160000|2021-02-18 06:02:40|||||||||1
1613628170000|2021-02-18 06:02:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1613628180000|2021-02-18 06:03:00|||||||||1
1613628210000|2021-02-18 06:03:30|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|3
1613628220000|2021-02-18 06:03:40|||||||||1
1613628240000|2021-02-18 06:04:00|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|2
1613628270000|2021-02-18 06:04:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1613628310000|2021-02-18 06:05:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|6
1613628340000|2021-02-18 06:05:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1613628350000|2021-02-18 06:05:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1613628380000|2021-02-18 06:06:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613628400000|2021-02-18 06:06:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1613628410000|2021-02-18 06:06:50|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|6
1613628420000|2021-02-18 06:07:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1613628430000|2021-02-18 06:07:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1613628450000|2021-02-18 06:07:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1613628500000|2021-02-18 06:08:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|3
1613628520000|2021-02-18 06:08:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1613628540000|2021-02-18 06:09:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613628570000|2021-02-18 06:09:30|||||||||2
1613628610000|2021-02-18 06:10:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1613628620000|2021-02-18 06:10:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1613628640000|2021-02-18 06:10:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1613628650000|2021-02-18 06:10:50|||||||||1
1613628660000|2021-02-18 06:11:00|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|3
1613628730000|2021-02-18 06:12:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1613628760000|2021-02-18 06:12:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613628770000|2021-02-18 06:12:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1613628780000|2021-02-18 06:13:00|||||||||1
1613628790000|2021-02-18 06:13:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1613628800000|2021-02-18 06:13:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1613628810000|2021-02-18 06:13:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1613628850000|2021-02-18 06:14:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1613628880000|2021-02-18 06:14:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1613628900000|2021-02-18 06:15:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1613628910000|2021-02-18 06:15:10|||||||||11
1613628920000|2021-02-18 06:15:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1613628940000|2021-02-18 06:15:40|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|14
1613629000000|2021-02-18 06:16:40|||||||||6
1613629130000|2021-02-18 06:18:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1613629310000|2021-02-18 06:21:50|||||||||1
1613629350000|2021-02-18 06:22:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|3
1613629370000|2021-02-18 06:22:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1613629410000|2021-02-18 06:23:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1613629470000|2021-02-18 06:24:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1613629510000|2021-02-18 06:25:10|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|3
1613629520000|2021-02-18 06:25:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1613629550000|2021-02-18 06:25:50|||||||||1
1613629560000|2021-02-18 06:26:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1613629570000|2021-02-18 06:26:10|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|5
1613629580000|2021-02-18 06:26:20|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|2
1613629620000|2021-02-18 06:27:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1613629630000|2021-02-18 06:27:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1613629640000|2021-02-18 06:27:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1613629650000|2021-02-18 06:27:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1613629710000|2021-02-18 06:28:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1613629720000|2021-02-18 06:28:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1613629730000|2021-02-18 06:28:50|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|6
1613629760000|2021-02-18 06:29:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1613629840000|2021-02-18 06:30:40|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|8
1613629850000|2021-02-18 06:30:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1613629910000|2021-02-18 06:31:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1613629930000|2021-02-18 06:32:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|3
1613629970000|2021-02-18 06:32:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1613630020000|2021-02-18 06:33:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1613630040000|2021-02-18 06:34:00|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|5
1613630070000|2021-02-18 06:34:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1613630080000|2021-02-18 06:34:40|||||||||1
1613630100000|2021-02-18 06:35:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|4
1613630140000|2021-02-18 06:35:40|2256.3|2256|2256.7|2256.4|2256.7|2256.4|2256.3|2256|3
1613630180000|2021-02-18 06:36:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1613630240000|2021-02-18 06:37:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|3
1613630260000|2021-02-18 06:37:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1613630350000|2021-02-18 06:39:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1613630390000|2021-02-18 06:39:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|2
1613630400000|2021-02-18 06:40:00|||||||||2
1613630410000|2021-02-18 06:40:10|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|3
1613630550000|2021-02-18 06:42:30|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|2
1613630560000|2021-02-18 06:42:40|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|5
1613630600000|2021-02-18 06:43:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1613630620000|2021-02-18 06:43:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1613630630000|2021-02-18 06:43:50|||||||||1
1613630670000|2021-02-18 06:44:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1613630710000|2021-02-18 06:45:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1613630730000|2021-02-18 06:45:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1613630740000|2021-02-18 06:45:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1613630770000|2021-02-18 06:46:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|3
1613630780000|2021-02-18 06:46:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1613630790000|2021-02-18 06:46:30|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|19
1613630800000|2021-02-18 06:46:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1613630810000|2021-02-18 06:46:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|5
1613630820000|2021-02-18 06:47:00|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|3
1613630880000|2021-02-18 06:48:00|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|5
1613630890000|2021-02-18 06:48:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|5
1613630930000|2021-02-18 06:48:50|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|2
1613630940000|2021-02-18 06:49:00|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|13
1613630970000|2021-02-18 06:49:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613631020000|2021-02-18 06:50:20|||||||||2
1613631040000|2021-02-18 06:50:40|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1613631280000|2021-02-18 06:54:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1613631290000|2021-02-18 06:54:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|2
1613631300000|2021-02-18 06:55:00|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|7
1613631320000|2021-02-18 06:55:20|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|51
1613631330000|2021-02-18 06:55:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1613631340000|2021-02-18 06:55:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1613631350000|2021-02-18 06:55:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1613631360000|2021-02-18 06:56:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|70
1613631370000|2021-02-18 06:56:10|2252.7|2252.4|2252.2|2251.9|2252.8|2252.5|2252.2|2251.9|101
1613631380000|2021-02-18 06:56:20|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|9
1613631390000|2021-02-18 06:56:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|11
1613631410000|2021-02-18 06:56:50|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|6
1613631420000|2021-02-18 06:57:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|6
1613631430000|2021-02-18 06:57:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1613631480000|2021-02-18 06:58:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1613631500000|2021-02-18 06:58:20|||||||||2
1613631510000|2021-02-18 06:58:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1613631530000|2021-02-18 06:58:50|||||||||3
1613631560000|2021-02-18 06:59:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1613631600000|2021-02-18 07:00:00|2252|2251.7|2251.4|2251.1|2252|2251.7|2251.4|2251.1|11
1613631610000|2021-02-18 07:00:10|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|9
1613631620000|2021-02-18 07:00:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1613631630000|2021-02-18 07:00:30|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1613631640000|2021-02-18 07:00:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1613631660000|2021-02-18 07:01:00|2251.2|2250.9|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|8
1613631680000|2021-02-18 07:01:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1613631690000|2021-02-18 07:01:30|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|3
1613631700000|2021-02-18 07:01:40|2251.7|2251.4|2252.4|2252.1|2252.4|2252.1|2251.7|2251.4|20
1613631710000|2021-02-18 07:01:50|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|12
1613631720000|2021-02-18 07:02:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1613631730000|2021-02-18 07:02:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1613631740000|2021-02-18 07:02:20|||||||||1
1613631750000|2021-02-18 07:02:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|7
1613631780000|2021-02-18 07:03:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|3
1613631800000|2021-02-18 07:03:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1613631810000|2021-02-18 07:03:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1613631850000|2021-02-18 07:04:10|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|3
1613631890000|2021-02-18 07:04:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1613631920000|2021-02-18 07:05:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1613631930000|2021-02-18 07:05:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|5
1613631950000|2021-02-18 07:05:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|4
1613631980000|2021-02-18 07:06:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1613631990000|2021-02-18 07:06:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1613632010000|2021-02-18 07:06:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1613632020000|2021-02-18 07:07:00|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|2
1613632030000|2021-02-18 07:07:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|11
1613632070000|2021-02-18 07:07:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1613632080000|2021-02-18 07:08:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1613632190000|2021-02-18 07:09:50|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|8
1613632220000|2021-02-18 07:10:20|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|2
1613632230000|2021-02-18 07:10:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|4
1613632240000|2021-02-18 07:10:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|2
1613632250000|2021-02-18 07:10:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|4
1613632260000|2021-02-18 07:11:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1613632330000|2021-02-18 07:12:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1613632340000|2021-02-18 07:12:20|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|44
1613632350000|2021-02-18 07:12:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|5
1613632360000|2021-02-18 07:12:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1613632370000|2021-02-18 07:12:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1613632380000|2021-02-18 07:13:00|||||||||2
1613632390000|2021-02-18 07:13:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|4
1613632400000|2021-02-18 07:13:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1613632430000|2021-02-18 07:13:50|||||||||3
1613632440000|2021-02-18 07:14:00|||||||||1
1613632450000|2021-02-18 07:14:10|||||||||3
1613632460000|2021-02-18 07:14:20|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|14
1613632480000|2021-02-18 07:14:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1613632490000|2021-02-18 07:14:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1613632500000|2021-02-18 07:15:00|2247.7|2247.4|2247|2246.7|2247.7|2247.4|2247|2246.7|7
1613632510000|2021-02-18 07:15:10|||||||||1
1613632520000|2021-02-18 07:15:20|2247.1|2246.8|2246.4|2246.1|2247.1|2246.8|2246.4|2246.1|12
1613632530000|2021-02-18 07:15:30|||||||||1
1613632540000|2021-02-18 07:15:40|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|7
1613632550000|2021-02-18 07:15:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1613632560000|2021-02-18 07:16:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1613632570000|2021-02-18 07:16:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1613632580000|2021-02-18 07:16:20|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|11
1613632590000|2021-02-18 07:16:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1613632600000|2021-02-18 07:16:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|5
1613632610000|2021-02-18 07:16:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|5
1613632620000|2021-02-18 07:17:00|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|6
1613632630000|2021-02-18 07:17:10|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|6
1613632640000|2021-02-18 07:17:20|||||||||1
1613632650000|2021-02-18 07:17:30|2248|2247.7|2248.2|2247.9|2248.3|2248|2248|2247.7|8
1613632680000|2021-02-18 07:18:00|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|3
1613632690000|2021-02-18 07:18:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1613632700000|2021-02-18 07:18:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|3
1613632710000|2021-02-18 07:18:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1613632720000|2021-02-18 07:18:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1613632740000|2021-02-18 07:19:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1613632750000|2021-02-18 07:19:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1613632780000|2021-02-18 07:19:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1613632810000|2021-02-18 07:20:10|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|3
1613632830000|2021-02-18 07:20:30|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|3
1613632840000|2021-02-18 07:20:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1613632850000|2021-02-18 07:20:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|4
1613632910000|2021-02-18 07:21:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1613632930000|2021-02-18 07:22:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1613632960000|2021-02-18 07:22:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1613632970000|2021-02-18 07:22:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1613632980000|2021-02-18 07:23:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|3
1613633000000|2021-02-18 07:23:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|4
1613633010000|2021-02-18 07:23:30|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|2
1613633020000|2021-02-18 07:23:40|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|2
1613633040000|2021-02-18 07:24:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|8
1613633050000|2021-02-18 07:24:10|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|10
1613633060000|2021-02-18 07:24:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|10
1613633080000|2021-02-18 07:24:40|||||||||1
1613633090000|2021-02-18 07:24:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|5
1613633100000|2021-02-18 07:25:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1613633110000|2021-02-18 07:25:10|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|4
1613633190000|2021-02-18 07:26:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1613633220000|2021-02-18 07:27:00|||||||||1
1613633240000|2021-02-18 07:27:20|||||||||2
1613633250000|2021-02-18 07:27:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1613633260000|2021-02-18 07:27:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|2
1613633280000|2021-02-18 07:28:00|||||||||1
1613633310000|2021-02-18 07:28:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|3
1613633350000|2021-02-18 07:29:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|3
1613633360000|2021-02-18 07:29:20|||||||||2
1613633370000|2021-02-18 07:29:30|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|8
1613633390000|2021-02-18 07:29:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1613633400000|2021-02-18 07:30:00|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|9
1613633410000|2021-02-18 07:30:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1613633420000|2021-02-18 07:30:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|13
1613633440000|2021-02-18 07:30:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1613633450000|2021-02-18 07:30:50|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|8
1613633460000|2021-02-18 07:31:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|8
1613633480000|2021-02-18 07:31:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1613633500000|2021-02-18 07:31:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|4
1613633510000|2021-02-18 07:31:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1613633520000|2021-02-18 07:32:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1613633530000|2021-02-18 07:32:10|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.1|2246.8|28
1613633540000|2021-02-18 07:32:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1613633550000|2021-02-18 07:32:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1613633570000|2021-02-18 07:32:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|3
1613633600000|2021-02-18 07:33:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1613633610000|2021-02-18 07:33:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1613633650000|2021-02-18 07:34:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1613633660000|2021-02-18 07:34:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1613633670000|2021-02-18 07:34:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1613633690000|2021-02-18 07:34:50|||||||||2
1613633700000|2021-02-18 07:35:00|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|8
1613633710000|2021-02-18 07:35:10|||||||||2
1613633750000|2021-02-18 07:35:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1613633760000|2021-02-18 07:36:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1613633770000|2021-02-18 07:36:10|||||||||1
1613633780000|2021-02-18 07:36:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1613633790000|2021-02-18 07:36:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|5
1613633800000|2021-02-18 07:36:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1613633810000|2021-02-18 07:36:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1613633820000|2021-02-18 07:37:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1613633830000|2021-02-18 07:37:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|2
1613633840000|2021-02-18 07:37:20|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|3
1613633880000|2021-02-18 07:38:00|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.8|2247.5|5
1613633920000|2021-02-18 07:38:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|4
1613633930000|2021-02-18 07:38:50|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|2
1613633940000|2021-02-18 07:39:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1613633950000|2021-02-18 07:39:10|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|3
1613633970000|2021-02-18 07:39:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1613633990000|2021-02-18 07:39:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1613634030000|2021-02-18 07:40:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|3
1613634060000|2021-02-18 07:41:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1613634070000|2021-02-18 07:41:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1613634110000|2021-02-18 07:41:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1613634130000|2021-02-18 07:42:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1613634160000|2021-02-18 07:42:40|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|3
1613634170000|2021-02-18 07:42:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1613634180000|2021-02-18 07:43:00|||||||||1
1613634190000|2021-02-18 07:43:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|2
1613634200000|2021-02-18 07:43:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|6
1613634210000|2021-02-18 07:43:30|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|4
1613634220000|2021-02-18 07:43:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1613634230000|2021-02-18 07:43:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1613634260000|2021-02-18 07:44:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1613634270000|2021-02-18 07:44:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|4
1613634280000|2021-02-18 07:44:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1613634300000|2021-02-18 07:45:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1613634310000|2021-02-18 07:45:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1613634330000|2021-02-18 07:45:30|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|9
1613634340000|2021-02-18 07:45:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1613634350000|2021-02-18 07:45:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1613634360000|2021-02-18 07:46:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1613634380000|2021-02-18 07:46:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1613634390000|2021-02-18 07:46:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1613634400000|2021-02-18 07:46:40|||||||||1
1613634420000|2021-02-18 07:47:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|2
1613634430000|2021-02-18 07:47:10|||||||||2
1613634440000|2021-02-18 07:47:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1613634450000|2021-02-18 07:47:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1613634490000|2021-02-18 07:48:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1613634500000|2021-02-18 07:48:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1613634540000|2021-02-18 07:49:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1613634550000|2021-02-18 07:49:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1613634560000|2021-02-18 07:49:20|||||||||5
1613634570000|2021-02-18 07:49:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1613634580000|2021-02-18 07:49:40|2247.8|2247.5|2247.4|2247.1|2248|2247.7|2247.4|2247.1|4
1613634590000|2021-02-18 07:49:50|||||||||3
1613634600000|2021-02-18 07:50:00|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|3
1613634610000|2021-02-18 07:50:10|||||||||3
1613634620000|2021-02-18 07:50:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1613634640000|2021-02-18 07:50:40|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|2
1613634660000|2021-02-18 07:51:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1613634740000|2021-02-18 07:52:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1613634770000|2021-02-18 07:52:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1613634780000|2021-02-18 07:53:00|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|12
1613634790000|2021-02-18 07:53:10|2249|2248.7|2249.4|2249.1|2249.4|2249.1|2249|2248.7|13
1613634810000|2021-02-18 07:53:30|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|4
1613634820000|2021-02-18 07:53:40|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.3|2249|13
1613634830000|2021-02-18 07:53:50|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|3
1613634840000|2021-02-18 07:54:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1613634870000|2021-02-18 07:54:30|||||||||2
1613634890000|2021-02-18 07:54:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1613634900000|2021-02-18 07:55:00|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|3
1613634920000|2021-02-18 07:55:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1613634960000|2021-02-18 07:56:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1613634990000|2021-02-18 07:56:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1613635000000|2021-02-18 07:56:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1613635020000|2021-02-18 07:57:00|2248|2247.7|2247.5|2247.2|2248|2247.7|2247.5|2247.2|5
1613635040000|2021-02-18 07:57:20|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|2
1613635050000|2021-02-18 07:57:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1613635060000|2021-02-18 07:57:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1613635070000|2021-02-18 07:57:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1613635080000|2021-02-18 07:58:00|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|3
1613635110000|2021-02-18 07:58:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1613635150000|2021-02-18 07:59:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1613635160000|2021-02-18 07:59:20|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|5
1613635170000|2021-02-18 07:59:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1613635180000|2021-02-18 07:59:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1613635190000|2021-02-18 07:59:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1613635200000|2021-02-18 08:00:00|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2246.6|2246.3|9
1613635210000|2021-02-18 08:00:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|5
1613635220000|2021-02-18 08:00:20|2247.4|2247.1|2246.6|2246.3|2247.4|2247.1|2246.6|2246.3|3
1613635230000|2021-02-18 08:00:30|||||||||1
1613635240000|2021-02-18 08:00:40|2247.2|2246.9|2247.6|2247.3|2247.9|2247.6|2247.2|2246.9|15
1613635250000|2021-02-18 08:00:50|2247.3|2247|2248.2|2247.9|2248.2|2247.9|2247.3|2247|10
1613635260000|2021-02-18 08:01:00|2248.3|2248|2248.6|2248.3|2248.7|2248.4|2248.3|2248|18
1613635270000|2021-02-18 08:01:10|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|2
1613635290000|2021-02-18 08:01:30|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.4|2247.1|16
1613635300000|2021-02-18 08:01:40|2248.2|2247.9|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|7
1613635320000|2021-02-18 08:02:00|2248.2|2247.9|2248.9|2248.6|2248.9|2248.6|2248.2|2247.9|4
1613635330000|2021-02-18 08:02:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|3
1613635340000|2021-02-18 08:02:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|4
1613635360000|2021-02-18 08:02:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|3
1613635370000|2021-02-18 08:02:50|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|3
1613635390000|2021-02-18 08:03:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|4
1613635410000|2021-02-18 08:03:30|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|2
1613635420000|2021-02-18 08:03:40|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|6
1613635430000|2021-02-18 08:03:50|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|6
1613635440000|2021-02-18 08:04:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1613635450000|2021-02-18 08:04:10|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|8
1613635460000|2021-02-18 08:04:20|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|5
1613635480000|2021-02-18 08:04:40|2250.6|2250.3|2250.3|2250|2250.9|2250.6|2250.3|2250|27
1613635490000|2021-02-18 08:04:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|8
1613635500000|2021-02-18 08:05:00|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|33
1613635510000|2021-02-18 08:05:10|2251.1|2250.8|2250.8|2250.5|2251.4|2251.1|2250.8|2250.5|34
1613635520000|2021-02-18 08:05:20|2251.1|2250.8|2250.6|2250.3|2251.1|2250.8|2250.5|2250.2|9
1613635530000|2021-02-18 08:05:30|2250.9|2250.6|2250.9|2250.6|2251.3|2251|2250.9|2250.6|36
1613635540000|2021-02-18 08:05:40|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.7|2250.4|13
1613635550000|2021-02-18 08:05:50|||||||||1
1613635560000|2021-02-18 08:06:00|2251.3|2251|2251.9|2251.6|2252.3|2252|2251.3|2251|14
1613635570000|2021-02-18 08:06:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|7
1613635580000|2021-02-18 08:06:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1613635590000|2021-02-18 08:06:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1613635600000|2021-02-18 08:06:40|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2252|2251.7|4
1613635610000|2021-02-18 08:06:50|2252.6|2252.3|2252.1|2251.8|2252.6|2252.3|2252|2251.7|31
1613635620000|2021-02-18 08:07:00|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|11
1613635630000|2021-02-18 08:07:10|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|15
1613635640000|2021-02-18 08:07:20|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|10
1613635650000|2021-02-18 08:07:30|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.1|2250.8|13
1613635670000|2021-02-18 08:07:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1613635680000|2021-02-18 08:08:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|4
1613635690000|2021-02-18 08:08:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|5
1613635700000|2021-02-18 08:08:20|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|6
1613635710000|2021-02-18 08:08:30|2252.2|2251.9|2252|2251.7|2252.4|2252.1|2252|2251.7|7
1613635730000|2021-02-18 08:08:50|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|2
1613635740000|2021-02-18 08:09:00|||||||||2
1613635750000|2021-02-18 08:09:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|4
1613635760000|2021-02-18 08:09:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1613635770000|2021-02-18 08:09:30|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|2
1613635800000|2021-02-18 08:10:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1613635810000|2021-02-18 08:10:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|5
1613635820000|2021-02-18 08:10:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1613635830000|2021-02-18 08:10:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|12
1613635860000|2021-02-18 08:11:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1613635880000|2021-02-18 08:11:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|3
1613635890000|2021-02-18 08:11:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1613635900000|2021-02-18 08:11:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1613635920000|2021-02-18 08:12:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1613635930000|2021-02-18 08:12:10|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|2
1613635940000|2021-02-18 08:12:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|4
1613635950000|2021-02-18 08:12:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|2
1613636010000|2021-02-18 08:13:30|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|8
1613636020000|2021-02-18 08:13:40|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|4
1613636030000|2021-02-18 08:13:50|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|13
1613636050000|2021-02-18 08:14:10|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|4
1613636070000|2021-02-18 08:14:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1613636080000|2021-02-18 08:14:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1613636100000|2021-02-18 08:15:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|3
1613636110000|2021-02-18 08:15:10|2252.4|2252.1|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|26
1613636130000|2021-02-18 08:15:30|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|9
1613636140000|2021-02-18 08:15:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1613636160000|2021-02-18 08:16:00|2252|2251.7|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|4
1613636180000|2021-02-18 08:16:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1613636220000|2021-02-18 08:17:00|2250.5|2250.2|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|5
1613636230000|2021-02-18 08:17:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1613636240000|2021-02-18 08:17:20|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|6
1613636250000|2021-02-18 08:17:30|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|21
1613636260000|2021-02-18 08:17:40|2249.6|2249.3|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|6
1613636270000|2021-02-18 08:17:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|4
1613636280000|2021-02-18 08:18:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|7
1613636300000|2021-02-18 08:18:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1613636310000|2021-02-18 08:18:30|2249.1|2248.8|2249.1|2248.8|2249.5|2249.2|2249|2248.7|19
1613636330000|2021-02-18 08:18:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1613636340000|2021-02-18 08:19:00|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|6
1613636350000|2021-02-18 08:19:10|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|7
1613636360000|2021-02-18 08:19:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|3
1613636370000|2021-02-18 08:19:30|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|5
1613636390000|2021-02-18 08:19:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|2
1613636400000|2021-02-18 08:20:00|2248.5|2248.2|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|18
1613636410000|2021-02-18 08:20:10|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|2
1613636420000|2021-02-18 08:20:20|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|3
1613636430000|2021-02-18 08:20:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|2
1613636440000|2021-02-18 08:20:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1613636450000|2021-02-18 08:20:50|||||||||2
1613636460000|2021-02-18 08:21:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1613636480000|2021-02-18 08:21:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1613636490000|2021-02-18 08:21:30|2248|2247.7|2248.3|2248|2248.3|2248|2248|2247.7|14
1613636500000|2021-02-18 08:21:40|2247.9|2247.6|2248|2247.7|2248.2|2247.9|2247.8|2247.5|11
1613636510000|2021-02-18 08:21:50|2247.4|2247.1|2246.9|2246.6|2247.5|2247.2|2246.9|2246.6|25
1613636520000|2021-02-18 08:22:00|2247.5|2247.2|2246.2|2245.9|2247.5|2247.2|2246|2245.7|66
1613636530000|2021-02-18 08:22:10|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|28
1613636540000|2021-02-18 08:22:20|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|5
1613636550000|2021-02-18 08:22:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1613636560000|2021-02-18 08:22:40|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|9
1613636570000|2021-02-18 08:22:50|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|4
1613636580000|2021-02-18 08:23:00|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|38
1613636590000|2021-02-18 08:23:10|2246.3|2246|2246.8|2246.5|2246.8|2246.5|2246.3|2246|10
1613636600000|2021-02-18 08:23:20|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|4
1613636610000|2021-02-18 08:23:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1613636620000|2021-02-18 08:23:40|2247.7|2247.4|2248.1|2247.8|2248.4|2248.1|2247.7|2247.4|9
1613636630000|2021-02-18 08:23:50|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|5
1613636650000|2021-02-18 08:24:10|2248.1|2247.8|2248|2247.7|2248.5|2248.2|2248|2247.7|9
1613636660000|2021-02-18 08:24:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1613636670000|2021-02-18 08:24:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|3
1613636680000|2021-02-18 08:24:40|2247.7|2247.4|2247.1|2246.8|2247.7|2247.4|2247.1|2246.8|6
1613636700000|2021-02-18 08:25:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1613636710000|2021-02-18 08:25:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1613636720000|2021-02-18 08:25:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|4
1613636730000|2021-02-18 08:25:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|4
1613636750000|2021-02-18 08:25:50|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|3
1613636770000|2021-02-18 08:26:10|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|2
1613636830000|2021-02-18 08:27:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1613636850000|2021-02-18 08:27:30|2247.2|2246.9|2247|2246.7|2247.5|2247.2|2247|2246.7|8
1613636860000|2021-02-18 08:27:40|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|5
1613636870000|2021-02-18 08:27:50|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2245.8|2245.5|10
1613636880000|2021-02-18 08:28:00|2246.3|2246|2245.7|2245.4|2246.3|2246|2245.3|2245|37
1613636890000|2021-02-18 08:28:10|2245.3|2245|2244.3|2244|2245.5|2245.2|2244.3|2244|47
1613636900000|2021-02-18 08:28:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|5
1613636910000|2021-02-18 08:28:30|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|3
1613636920000|2021-02-18 08:28:40|2246|2245.7|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|6
1613636930000|2021-02-18 08:28:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1613636940000|2021-02-18 08:29:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1613636950000|2021-02-18 08:29:10|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|2
1613636970000|2021-02-18 08:29:30|2245|2244.7|2245|2244.7|2245|2244.7|2244.8|2244.5|16
1613637000000|2021-02-18 08:30:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1613637010000|2021-02-18 08:30:10|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|2
1613637020000|2021-02-18 08:30:20|2245.5|2245.2|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|6
1613637030000|2021-02-18 08:30:30|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|5
1613637040000|2021-02-18 08:30:40|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|2
1613637050000|2021-02-18 08:30:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1613637060000|2021-02-18 08:31:00|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|6
1613637070000|2021-02-18 08:31:10|2247|2246.7|2247.4|2247.1|2247.6|2247.3|2247|2246.7|11
1613637080000|2021-02-18 08:31:20|2247.7|2247.4|2246.9|2246.6|2247.7|2247.4|2246.9|2246.6|6
1613637090000|2021-02-18 08:31:30|||||||||1
1613637100000|2021-02-18 08:31:40|||||||||2
1613637110000|2021-02-18 08:31:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1613637120000|2021-02-18 08:32:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1613637130000|2021-02-18 08:32:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1613637150000|2021-02-18 08:32:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1613637160000|2021-02-18 08:32:40|2247.2|2246.9|2248.1|2247.8|2248.1|2247.8|2247.2|2246.9|3
1613637170000|2021-02-18 08:32:50|||||||||2
1613637180000|2021-02-18 08:33:00|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|4
1613637190000|2021-02-18 08:33:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1613637210000|2021-02-18 08:33:30|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|2
1613637220000|2021-02-18 08:33:40|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|14
1613637230000|2021-02-18 08:33:50|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.6|2248.3|5
1613637240000|2021-02-18 08:34:00|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|19
1613637250000|2021-02-18 08:34:10|2249.1|2248.8|2249.8|2249.5|2249.8|2249.5|2249.1|2248.8|32
1613637260000|2021-02-18 08:34:20|2249.9|2249.6|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|7
1613637270000|2021-02-18 08:34:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|3
1613637280000|2021-02-18 08:34:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|5
1613637290000|2021-02-18 08:34:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1613637300000|2021-02-18 08:35:00|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|2
1613637340000|2021-02-18 08:35:40|2249.9|2249.6|2249.2|2248.9|2249.9|2249.6|2249.2|2248.9|6
1613637360000|2021-02-18 08:36:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1613637370000|2021-02-18 08:36:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1613637380000|2021-02-18 08:36:20|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|3
1613637400000|2021-02-18 08:36:40|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|2
1613637430000|2021-02-18 08:37:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|14
1613637440000|2021-02-18 08:37:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1613637450000|2021-02-18 08:37:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|8
1613637480000|2021-02-18 08:38:00|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|9
1613637490000|2021-02-18 08:38:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1613637550000|2021-02-18 08:39:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1613637590000|2021-02-18 08:39:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|4
1613637610000|2021-02-18 08:40:10|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|16
1613637620000|2021-02-18 08:40:20|2251.5|2251.2|2250.8|2250.5|2251.5|2251.2|2250.8|2250.5|34
1613637630000|2021-02-18 08:40:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1613637640000|2021-02-18 08:40:40|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|3
1613637650000|2021-02-18 08:40:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2
1613637660000|2021-02-18 08:41:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1613637680000|2021-02-18 08:41:20|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|4
1613637710000|2021-02-18 08:41:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1613637720000|2021-02-18 08:42:00|||||||||5
1613637730000|2021-02-18 08:42:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1613637740000|2021-02-18 08:42:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1613637750000|2021-02-18 08:42:30|2251.8|2251.5|2251.8|2251.5|2252|2251.7|2251.6|2251.3|11
1613637770000|2021-02-18 08:42:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|5
1613637780000|2021-02-18 08:43:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|4
1613637800000|2021-02-18 08:43:20|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|6
1613637810000|2021-02-18 08:43:30|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|2
1613637830000|2021-02-18 08:43:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|11
1613637840000|2021-02-18 08:44:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|3
1613637850000|2021-02-18 08:44:10|||||||||2
1613637860000|2021-02-18 08:44:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1613637870000|2021-02-18 08:44:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|3
1613637880000|2021-02-18 08:44:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|14
1613637890000|2021-02-18 08:44:50|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|4
1613637900000|2021-02-18 08:45:00|2253.1|2252.8|2253.2|2252.9|2253.4|2253.1|2252.8|2252.5|25
1613637910000|2021-02-18 08:45:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1613637920000|2021-02-18 08:45:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|5
1613637930000|2021-02-18 08:45:30|2253.7|2253.4|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|22
1613637940000|2021-02-18 08:45:40|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|2
1613637950000|2021-02-18 08:45:50|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|3
1613637960000|2021-02-18 08:46:00|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|7
1613637970000|2021-02-18 08:46:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|6
1613637980000|2021-02-18 08:46:20|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|3
1613637990000|2021-02-18 08:46:30|2253.8|2253.5|2253.4|2253.1|2253.9|2253.6|2253.4|2253.1|3
1613638000000|2021-02-18 08:46:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|2
1613638010000|2021-02-18 08:46:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1613638020000|2021-02-18 08:47:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|5
1613638030000|2021-02-18 08:47:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|3
1613638040000|2021-02-18 08:47:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1613638060000|2021-02-18 08:47:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1613638070000|2021-02-18 08:47:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|2
1613638100000|2021-02-18 08:48:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1613638110000|2021-02-18 08:48:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1613638120000|2021-02-18 08:48:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1613638130000|2021-02-18 08:48:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|2
1613638150000|2021-02-18 08:49:10|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.3|2254|16
1613638160000|2021-02-18 08:49:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1613638170000|2021-02-18 08:49:30|||||||||2
1613638180000|2021-02-18 08:49:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1613638190000|2021-02-18 08:49:50|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254.3|2254|6
1613638200000|2021-02-18 08:50:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1613638210000|2021-02-18 08:50:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1613638220000|2021-02-18 08:50:20|||||||||1
1613638230000|2021-02-18 08:50:30|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|4
1613638240000|2021-02-18 08:50:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1613638260000|2021-02-18 08:51:00|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|7
1613638270000|2021-02-18 08:51:10|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|6
1613638280000|2021-02-18 08:51:20|2254.5|2254.2|2253.9|2253.6|2254.5|2254.2|2253.9|2253.6|3
1613638310000|2021-02-18 08:51:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1613638330000|2021-02-18 08:52:10|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|8
1613638340000|2021-02-18 08:52:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1613638350000|2021-02-18 08:52:30|||||||||1
1613638360000|2021-02-18 08:52:40|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|2
1613638370000|2021-02-18 08:52:50|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|8
1613638380000|2021-02-18 08:53:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|11
1613638390000|2021-02-18 08:53:10|2254.9|2254.6|2254.4|2254.1|2255.1|2254.8|2254.4|2254.1|12
1613638400000|2021-02-18 08:53:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1613638420000|2021-02-18 08:53:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1613638440000|2021-02-18 08:54:00|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|3
1613638450000|2021-02-18 08:54:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|12
1613638460000|2021-02-18 08:54:20|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|8
1613638470000|2021-02-18 08:54:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1613638480000|2021-02-18 08:54:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|10
1613638490000|2021-02-18 08:54:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1613638500000|2021-02-18 08:55:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1613638510000|2021-02-18 08:55:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1613638520000|2021-02-18 08:55:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|4
1613638540000|2021-02-18 08:55:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|3
1613638550000|2021-02-18 08:55:50|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|5
1613638560000|2021-02-18 08:56:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1613638570000|2021-02-18 08:56:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|11
1613638580000|2021-02-18 08:56:20|2255.5|2255.2|2256.6|2256.3|2256.6|2256.3|2255.5|2255.2|132
1613638590000|2021-02-18 08:56:30|2256.2|2255.9|2256.8|2256.5|2256.8|2256.5|2256.2|2255.9|33
1613638600000|2021-02-18 08:56:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|13
1613638610000|2021-02-18 08:56:50|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.3|2256|7
1613638620000|2021-02-18 08:57:00|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|27
1613638630000|2021-02-18 08:57:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|4
1613638650000|2021-02-18 08:57:30|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|4
1613638660000|2021-02-18 08:57:40|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|6
1613638670000|2021-02-18 08:57:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1613638690000|2021-02-18 08:58:10|2255.2|2254.9|2255.8|2255.5|2255.8|2255.5|2255.2|2254.9|5
1613638700000|2021-02-18 08:58:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1613638710000|2021-02-18 08:58:30|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|2
1613638740000|2021-02-18 08:59:00|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|6
1613638760000|2021-02-18 08:59:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|3
1613638780000|2021-02-18 08:59:40|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|5
1613638800000|2021-02-18 09:00:00|2256.5|2256.2|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|3
1613638810000|2021-02-18 09:00:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|5
1613638820000|2021-02-18 09:00:20|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|3
1613638830000|2021-02-18 09:00:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|32
1613638850000|2021-02-18 09:00:50|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2256|2255.7|10
1613638860000|2021-02-18 09:01:00|2256.3|2256|2255.9|2255.6|2256.3|2256|2255.9|2255.6|4
1613638880000|2021-02-18 09:01:20|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|26
1613638890000|2021-02-18 09:01:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1613638900000|2021-02-18 09:01:40|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|2
1613638910000|2021-02-18 09:01:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1613638950000|2021-02-18 09:02:30|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|5
1613638960000|2021-02-18 09:02:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|4
1613638980000|2021-02-18 09:03:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1613639000000|2021-02-18 09:03:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|4
1613639020000|2021-02-18 09:03:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|5
1613639030000|2021-02-18 09:03:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|6
1613639050000|2021-02-18 09:04:10|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|4
1613639060000|2021-02-18 09:04:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1613639070000|2021-02-18 09:04:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|7
1613639090000|2021-02-18 09:04:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1613639100000|2021-02-18 09:05:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1613639130000|2021-02-18 09:05:30|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|5
1613639140000|2021-02-18 09:05:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1613639150000|2021-02-18 09:05:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1613639160000|2021-02-18 09:06:00|||||||||1
1613639200000|2021-02-18 09:06:40|||||||||2
1613639210000|2021-02-18 09:06:50|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|2
1613639220000|2021-02-18 09:07:00|||||||||1
1613639230000|2021-02-18 09:07:10|||||||||1
1613639260000|2021-02-18 09:07:40|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|6
1613639280000|2021-02-18 09:08:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|6
1613639320000|2021-02-18 09:08:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1613639340000|2021-02-18 09:09:00|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1613639360000|2021-02-18 09:09:20|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|4
1613639380000|2021-02-18 09:09:40|||||||||1
1613639390000|2021-02-18 09:09:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1613639400000|2021-02-18 09:10:00|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|4
1613639420000|2021-02-18 09:10:20|||||||||1
1613639430000|2021-02-18 09:10:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|21
1613639460000|2021-02-18 09:11:00|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.3|2253|13
1613639470000|2021-02-18 09:11:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|13
1613639490000|2021-02-18 09:11:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1613639500000|2021-02-18 09:11:40|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|2
1613639520000|2021-02-18 09:12:00|||||||||1
1613639530000|2021-02-18 09:12:10|2253.5|2253.2|2254.1|2253.8|2254.1|2253.8|2253.5|2253.2|18
1613639540000|2021-02-18 09:12:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1613639560000|2021-02-18 09:12:40|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|10
1613639580000|2021-02-18 09:13:00|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|3
1613639610000|2021-02-18 09:13:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|5
1613639620000|2021-02-18 09:13:40|||||||||1
1613639630000|2021-02-18 09:13:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1613639660000|2021-02-18 09:14:20|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|7
1613639670000|2021-02-18 09:14:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1613639700000|2021-02-18 09:15:00|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|5
1613639720000|2021-02-18 09:15:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1613639750000|2021-02-18 09:15:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1613639760000|2021-02-18 09:16:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1613639780000|2021-02-18 09:16:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1613639790000|2021-02-18 09:16:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|5
1613639800000|2021-02-18 09:16:40|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|2
1613639820000|2021-02-18 09:17:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1613639830000|2021-02-18 09:17:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1613639840000|2021-02-18 09:17:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|3
1613639850000|2021-02-18 09:17:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1613639860000|2021-02-18 09:17:40|2252.9|2252.6|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|4
1613639880000|2021-02-18 09:18:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1613639890000|2021-02-18 09:18:10|||||||||1
1613639910000|2021-02-18 09:18:30|2252.7|2252.4|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|7
1613639920000|2021-02-18 09:18:40|||||||||1
1613639930000|2021-02-18 09:18:50|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|5
1613639940000|2021-02-18 09:19:00|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|10
1613639950000|2021-02-18 09:19:10|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|18
1613639970000|2021-02-18 09:19:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1613640030000|2021-02-18 09:20:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|6
1613640060000|2021-02-18 09:21:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1613640080000|2021-02-18 09:21:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|6
1613640090000|2021-02-18 09:21:30|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|2
1613640120000|2021-02-18 09:22:00|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2251.8|2251.5|11
1613640160000|2021-02-18 09:22:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|6
1613640170000|2021-02-18 09:22:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1613640180000|2021-02-18 09:23:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1613640190000|2021-02-18 09:23:10|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.3|2252|6
1613640200000|2021-02-18 09:23:20|||||||||1
1613640210000|2021-02-18 09:23:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|5
1613640220000|2021-02-18 09:23:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1613640230000|2021-02-18 09:23:50|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|2
1613640240000|2021-02-18 09:24:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1613640250000|2021-02-18 09:24:10|||||||||1
1613640260000|2021-02-18 09:24:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1613640270000|2021-02-18 09:24:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1613640290000|2021-02-18 09:24:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1613640300000|2021-02-18 09:25:00|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|7
1613640310000|2021-02-18 09:25:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|4
1613640320000|2021-02-18 09:25:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|15
1613640330000|2021-02-18 09:25:30|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|3
1613640340000|2021-02-18 09:25:40|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|4
1613640350000|2021-02-18 09:25:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1613640360000|2021-02-18 09:26:00|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|7
1613640370000|2021-02-18 09:26:10|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|7
1613640380000|2021-02-18 09:26:20|2250.7|2250.4|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|23
1613640390000|2021-02-18 09:26:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1613640400000|2021-02-18 09:26:40|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|4
1613640410000|2021-02-18 09:26:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1613640420000|2021-02-18 09:27:00|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|2
1613640430000|2021-02-18 09:27:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|4
1613640450000|2021-02-18 09:27:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1613640460000|2021-02-18 09:27:40|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|3
1613640490000|2021-02-18 09:28:10|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|12
1613640510000|2021-02-18 09:28:30|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|4
1613640520000|2021-02-18 09:28:40|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|4
1613640530000|2021-02-18 09:28:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|5
1613640550000|2021-02-18 09:29:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|11
1613640560000|2021-02-18 09:29:20|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.9|2250.6|16
1613640570000|2021-02-18 09:29:30|2250.8|2250.5|2250.3|2250|2250.8|2250.5|2250.2|2249.9|24
1613640580000|2021-02-18 09:29:40|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|6
1613640590000|2021-02-18 09:29:50|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|4
1613640600000|2021-02-18 09:30:00|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|6
1613640610000|2021-02-18 09:30:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1613640620000|2021-02-18 09:30:20|||||||||1
1613640640000|2021-02-18 09:30:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1613640650000|2021-02-18 09:30:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1613640660000|2021-02-18 09:31:00|2251.2|2250.9|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|11
1613640670000|2021-02-18 09:31:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1613640690000|2021-02-18 09:31:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1613640730000|2021-02-18 09:32:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1613640740000|2021-02-18 09:32:20|||||||||3
1613640750000|2021-02-18 09:32:30|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|2
1613640760000|2021-02-18 09:32:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1613640770000|2021-02-18 09:32:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|3
1613640780000|2021-02-18 09:33:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|20
1613640790000|2021-02-18 09:33:10|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.8|2249.5|12
1613640810000|2021-02-18 09:33:30|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|16
1613640820000|2021-02-18 09:33:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1613640830000|2021-02-18 09:33:50|||||||||2
1613640840000|2021-02-18 09:34:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|5
1613640850000|2021-02-18 09:34:10|||||||||1
1613640860000|2021-02-18 09:34:20|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|11
1613640890000|2021-02-18 09:34:50|||||||||1
1613640900000|2021-02-18 09:35:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1613640910000|2021-02-18 09:35:10|||||||||2
1613640920000|2021-02-18 09:35:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|3
1613640930000|2021-02-18 09:35:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1613640940000|2021-02-18 09:35:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1613640950000|2021-02-18 09:35:50|2249.8|2249.5|2250.4|2250.1|2250.4|2250.1|2249.8|2249.5|9
1613641000000|2021-02-18 09:36:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1613641010000|2021-02-18 09:36:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|3
1613641020000|2021-02-18 09:37:00|||||||||1
1613641030000|2021-02-18 09:37:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|3
1613641050000|2021-02-18 09:37:30|2251.2|2250.9|2250.9|2250.6|2251.3|2251|2250.9|2250.6|5
1613641060000|2021-02-18 09:37:40|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|2
1613641070000|2021-02-18 09:37:50|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|2
1613641080000|2021-02-18 09:38:00|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|27
1613641090000|2021-02-18 09:38:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|13
1613641100000|2021-02-18 09:38:20|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.1|2249.8|34
1613641110000|2021-02-18 09:38:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1613641130000|2021-02-18 09:38:50|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|2
1613641140000|2021-02-18 09:39:00|||||||||3
1613641150000|2021-02-18 09:39:10|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|7
1613641160000|2021-02-18 09:39:20|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.9|2249.6|6
1613641170000|2021-02-18 09:39:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1613641190000|2021-02-18 09:39:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|6
1613641200000|2021-02-18 09:40:00|2250.2|2249.9|2249.9|2249.6|2250.3|2250|2249.9|2249.6|7
1613641210000|2021-02-18 09:40:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1613641220000|2021-02-18 09:40:20|2249.9|2249.6|2250.5|2250.2|2250.5|2250.2|2249.9|2249.6|10
1613641250000|2021-02-18 09:40:50|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|7
1613641270000|2021-02-18 09:41:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1613641280000|2021-02-18 09:41:20|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|6
1613641300000|2021-02-18 09:41:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1613641310000|2021-02-18 09:41:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1613641320000|2021-02-18 09:42:00|||||||||2
1613641330000|2021-02-18 09:42:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1613641350000|2021-02-18 09:42:30|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.3|2251|16
1613641360000|2021-02-18 09:42:40|||||||||1
1613641370000|2021-02-18 09:42:50|||||||||1
1613641380000|2021-02-18 09:43:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|11
1613641390000|2021-02-18 09:43:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.1|2250.8|10
1613641420000|2021-02-18 09:43:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1613641430000|2021-02-18 09:43:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|11
1613641450000|2021-02-18 09:44:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1613641460000|2021-02-18 09:44:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|9
1613641480000|2021-02-18 09:44:40|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|2
1613641490000|2021-02-18 09:44:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1613641500000|2021-02-18 09:45:00|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|7
1613641520000|2021-02-18 09:45:20|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|6
1613641530000|2021-02-18 09:45:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1613641540000|2021-02-18 09:45:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|6
1613641570000|2021-02-18 09:46:10|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|4
1613641580000|2021-02-18 09:46:20|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|3
1613641590000|2021-02-18 09:46:30|||||||||6
1613641600000|2021-02-18 09:46:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1613641610000|2021-02-18 09:46:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1613641620000|2021-02-18 09:47:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1613641640000|2021-02-18 09:47:20|||||||||1
1613641650000|2021-02-18 09:47:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|4
1613641660000|2021-02-18 09:47:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1613641680000|2021-02-18 09:48:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.1|2251.8|17
1613641690000|2021-02-18 09:48:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|7
1613641700000|2021-02-18 09:48:20|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.9|2251.6|6
1613641710000|2021-02-18 09:48:30|2252.5|2252.2|2253|2252.7|2253|2252.7|2252.5|2252.2|8
1613641720000|2021-02-18 09:48:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|5
1613641740000|2021-02-18 09:49:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|2
1613641750000|2021-02-18 09:49:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|7
1613641770000|2021-02-18 09:49:30|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|5
1613641780000|2021-02-18 09:49:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1613641800000|2021-02-18 09:50:00|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|13
1613641830000|2021-02-18 09:50:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1613641840000|2021-02-18 09:50:40|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.2|2251.9|11
1613641860000|2021-02-18 09:51:00|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|3
1613641870000|2021-02-18 09:51:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|5
1613641880000|2021-02-18 09:51:20|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|6
1613641890000|2021-02-18 09:51:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|15
1613641900000|2021-02-18 09:51:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1613641910000|2021-02-18 09:51:50|||||||||2
1613641920000|2021-02-18 09:52:00|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|7
1613641930000|2021-02-18 09:52:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|3
1613641970000|2021-02-18 09:52:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|3
1613641980000|2021-02-18 09:53:00|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|20
1613642000000|2021-02-18 09:53:20|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|5
1613642010000|2021-02-18 09:53:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|7
1613642020000|2021-02-18 09:53:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1613642050000|2021-02-18 09:54:10|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|11
1613642060000|2021-02-18 09:54:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1613642090000|2021-02-18 09:54:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|19
1613642140000|2021-02-18 09:55:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1613642150000|2021-02-18 09:55:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1613642160000|2021-02-18 09:56:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|5
1613642170000|2021-02-18 09:56:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1613642180000|2021-02-18 09:56:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|5
1613642200000|2021-02-18 09:56:40|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|8
1613642220000|2021-02-18 09:57:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1613642240000|2021-02-18 09:57:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|9
1613642250000|2021-02-18 09:57:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1613642270000|2021-02-18 09:57:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1613642290000|2021-02-18 09:58:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1613642300000|2021-02-18 09:58:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1613642310000|2021-02-18 09:58:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1613642320000|2021-02-18 09:58:40|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|8
1613642330000|2021-02-18 09:58:50|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|5
1613642350000|2021-02-18 09:59:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|6
1613642360000|2021-02-18 09:59:20|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|2
1613642380000|2021-02-18 09:59:40|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|6
1613642400000|2021-02-18 10:00:00|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.2|2251.9|13
1613642420000|2021-02-18 10:00:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1613642440000|2021-02-18 10:00:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1613642450000|2021-02-18 10:00:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|3
1613642470000|2021-02-18 10:01:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1613642480000|2021-02-18 10:01:20|||||||||4
1613642490000|2021-02-18 10:01:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1613642510000|2021-02-18 10:01:50|||||||||1
1613642520000|2021-02-18 10:02:00|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|10
1613642540000|2021-02-18 10:02:20|||||||||1
1613642550000|2021-02-18 10:02:30|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|3
1613642590000|2021-02-18 10:03:10|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|3
1613642600000|2021-02-18 10:03:20|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|6
1613642610000|2021-02-18 10:03:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|6
1613642620000|2021-02-18 10:03:40|||||||||1
1613642630000|2021-02-18 10:03:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|3
1613642640000|2021-02-18 10:04:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|4
1613642650000|2021-02-18 10:04:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1613642660000|2021-02-18 10:04:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1613642670000|2021-02-18 10:04:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1613642690000|2021-02-18 10:04:50|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|9
1613642700000|2021-02-18 10:05:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1613642710000|2021-02-18 10:05:10|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|3
1613642740000|2021-02-18 10:05:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1613642750000|2021-02-18 10:05:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|8
1613642760000|2021-02-18 10:06:00|||||||||4
1613642770000|2021-02-18 10:06:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1613642790000|2021-02-18 10:06:30|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|11
1613642800000|2021-02-18 10:06:40|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|12
1613642820000|2021-02-18 10:07:00|||||||||6
1613642840000|2021-02-18 10:07:20|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|9
1613642850000|2021-02-18 10:07:30|||||||||1
1613642860000|2021-02-18 10:07:40|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|6
1613642870000|2021-02-18 10:07:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|9
1613642880000|2021-02-18 10:08:00|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|2
1613642890000|2021-02-18 10:08:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1613642910000|2021-02-18 10:08:30|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|25
1613642920000|2021-02-18 10:08:40|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|7
1613642930000|2021-02-18 10:08:50|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|8
1613642940000|2021-02-18 10:09:00|||||||||1
1613642950000|2021-02-18 10:09:10|||||||||2
1613642960000|2021-02-18 10:09:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|6
1613642980000|2021-02-18 10:09:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1613642990000|2021-02-18 10:09:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|4
1613643010000|2021-02-18 10:10:10|||||||||2
1613643020000|2021-02-18 10:10:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1613643040000|2021-02-18 10:10:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|6
1613643060000|2021-02-18 10:11:00|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|26
1613643080000|2021-02-18 10:11:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|5
1613643110000|2021-02-18 10:11:50|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|11
1613643120000|2021-02-18 10:12:00|2254|2253.7|2253.4|2253.1|2254|2253.7|2253.4|2253.1|20
1613643130000|2021-02-18 10:12:10|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|2
1613643150000|2021-02-18 10:12:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1613643160000|2021-02-18 10:12:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1613643170000|2021-02-18 10:12:50|2253.8|2253.5|2254|2253.7|2254.1|2253.8|2253.8|2253.5|9
1613643180000|2021-02-18 10:13:00|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|2
1613643230000|2021-02-18 10:13:50|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|7
1613643240000|2021-02-18 10:14:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1613643260000|2021-02-18 10:14:20|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|4
1613643270000|2021-02-18 10:14:30|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|2
1613643290000|2021-02-18 10:14:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|21
1613643310000|2021-02-18 10:15:10|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|11
1613643360000|2021-02-18 10:16:00|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|2
1613643380000|2021-02-18 10:16:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|2
1613643390000|2021-02-18 10:16:30|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|2
1613643400000|2021-02-18 10:16:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1613643410000|2021-02-18 10:16:50|||||||||3
1613643420000|2021-02-18 10:17:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|4
1613643430000|2021-02-18 10:17:10|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|2
1613643450000|2021-02-18 10:17:30|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|2
1613643490000|2021-02-18 10:18:10|||||||||4
1613643500000|2021-02-18 10:18:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|5
1613643510000|2021-02-18 10:18:30|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|14
1613643520000|2021-02-18 10:18:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1613643540000|2021-02-18 10:19:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1613643550000|2021-02-18 10:19:10|2253.1|2252.8|2254.4|2254.1|2254.4|2254.1|2253.1|2252.8|29
1613643570000|2021-02-18 10:19:30|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|6
1613643580000|2021-02-18 10:19:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|4
1613643590000|2021-02-18 10:19:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|5
1613643600000|2021-02-18 10:20:00|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|7
1613643630000|2021-02-18 10:20:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1613643670000|2021-02-18 10:21:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1613643710000|2021-02-18 10:21:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|6
1613643740000|2021-02-18 10:22:20|||||||||1
1613643750000|2021-02-18 10:22:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1613643760000|2021-02-18 10:22:40|2253.8|2253.5|2253.4|2253.1|2253.9|2253.6|2253.4|2253.1|3
1613643790000|2021-02-18 10:23:10|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|3
1613643800000|2021-02-18 10:23:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1613643810000|2021-02-18 10:23:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1613643820000|2021-02-18 10:23:40|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|11
1613643830000|2021-02-18 10:23:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|5
1613643840000|2021-02-18 10:24:00|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|17
1613643850000|2021-02-18 10:24:10|2252.7|2252.4|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|27
1613643860000|2021-02-18 10:24:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1613643870000|2021-02-18 10:24:30|2252.3|2252|2251.7|2251.4|2252.3|2252|2251.7|2251.4|6
1613643880000|2021-02-18 10:24:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1613643890000|2021-02-18 10:24:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1613643910000|2021-02-18 10:25:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|18
1613643960000|2021-02-18 10:26:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1613643970000|2021-02-18 10:26:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|6
1613643980000|2021-02-18 10:26:20|||||||||6
1613643990000|2021-02-18 10:26:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|7
1613644000000|2021-02-18 10:26:40|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.9|2251.6|2
1613644020000|2021-02-18 10:27:00|||||||||4
1613644030000|2021-02-18 10:27:10|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|2
1613644040000|2021-02-18 10:27:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1613644050000|2021-02-18 10:27:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1613644080000|2021-02-18 10:28:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1613644130000|2021-02-18 10:28:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1613644140000|2021-02-18 10:29:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|3
1613644180000|2021-02-18 10:29:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|12
1613644200000|2021-02-18 10:30:00|2252|2251.7|2252|2251.7|2252.2|2251.9|2252|2251.7|4
1613644240000|2021-02-18 10:30:40|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|8
1613644250000|2021-02-18 10:30:50|||||||||4
1613644270000|2021-02-18 10:31:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1613644280000|2021-02-18 10:31:20|2252.2|2251.9|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|19
1613644300000|2021-02-18 10:31:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|4
1613644310000|2021-02-18 10:31:50|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|20
1613644330000|2021-02-18 10:32:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1613644360000|2021-02-18 10:32:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1613644370000|2021-02-18 10:32:50|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|17
1613644390000|2021-02-18 10:33:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1613644400000|2021-02-18 10:33:20|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|6
1613644420000|2021-02-18 10:33:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1613644430000|2021-02-18 10:33:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1613644440000|2021-02-18 10:34:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|11
1613644450000|2021-02-18 10:34:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|10
1613644470000|2021-02-18 10:34:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1613644480000|2021-02-18 10:34:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1613644500000|2021-02-18 10:35:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1613644520000|2021-02-18 10:35:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1613644540000|2021-02-18 10:35:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1613644570000|2021-02-18 10:36:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1613644580000|2021-02-18 10:36:20|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|7
1613644600000|2021-02-18 10:36:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1613644620000|2021-02-18 10:37:00|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|6
1613644650000|2021-02-18 10:37:30|||||||||1
1613644690000|2021-02-18 10:38:10|||||||||8
1613644720000|2021-02-18 10:38:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1613644730000|2021-02-18 10:38:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|5
1613644770000|2021-02-18 10:39:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|8
1613644780000|2021-02-18 10:39:40|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|17
1613644790000|2021-02-18 10:39:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1613644810000|2021-02-18 10:40:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1613644820000|2021-02-18 10:40:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|6
1613644850000|2021-02-18 10:40:50|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|6
1613644860000|2021-02-18 10:41:00|||||||||6
1613644880000|2021-02-18 10:41:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|5
1613644900000|2021-02-18 10:41:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|7
1613644910000|2021-02-18 10:41:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|15
1613644930000|2021-02-18 10:42:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|12
1613644950000|2021-02-18 10:42:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|6
1613644960000|2021-02-18 10:42:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1613644970000|2021-02-18 10:42:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|12
1613644980000|2021-02-18 10:43:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1613644990000|2021-02-18 10:43:10|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|6
1613645010000|2021-02-18 10:43:30|2251.5|2251.2|2251.3|2251|2251.6|2251.3|2251.3|2251|18
1613645030000|2021-02-18 10:43:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251|2250.7|14
1613645040000|2021-02-18 10:44:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|5
1613645050000|2021-02-18 10:44:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|10
1613645060000|2021-02-18 10:44:20|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|18
1613645070000|2021-02-18 10:44:30|2250.8|2250.5|2250.5|2250.2|2251|2250.7|2250.5|2250.2|28
1613645080000|2021-02-18 10:44:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|10
1613645090000|2021-02-18 10:44:50|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|15
1613645100000|2021-02-18 10:45:00|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|8
1613645110000|2021-02-18 10:45:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|5
1613645120000|2021-02-18 10:45:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|6
1613645130000|2021-02-18 10:45:30|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.7|2249.4|12
1613645140000|2021-02-18 10:45:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|24
1613645150000|2021-02-18 10:45:50|2249.6|2249.3|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|46
1613645160000|2021-02-18 10:46:00|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|34
1613645170000|2021-02-18 10:46:10|2248.7|2248.4|2248.8|2248.5|2249|2248.7|2248.7|2248.4|7
1613645180000|2021-02-18 10:46:20|2248.7|2248.4|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|66
1613645190000|2021-02-18 10:46:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|6
1613645200000|2021-02-18 10:46:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|4
1613645210000|2021-02-18 10:46:50|2249|2248.7|2249.7|2249.4|2249.7|2249.4|2249|2248.7|18
1613645220000|2021-02-18 10:47:00|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|3
1613645230000|2021-02-18 10:47:10|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|20
1613645240000|2021-02-18 10:47:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|10
1613645250000|2021-02-18 10:47:30|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|11
1613645260000|2021-02-18 10:47:40|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|2
1613645270000|2021-02-18 10:47:50|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|10
1613645280000|2021-02-18 10:48:00|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.2|2247.9|14
1613645300000|2021-02-18 10:48:20|||||||||6
1613645310000|2021-02-18 10:48:30|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|27
1613645320000|2021-02-18 10:48:40|2248.3|2248|2248.3|2248|2248.6|2248.3|2248.1|2247.8|33
1613645330000|2021-02-18 10:48:50|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248|2247.7|18
1613645340000|2021-02-18 10:49:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|20
1613645350000|2021-02-18 10:49:10|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|16
1613645360000|2021-02-18 10:49:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.8|2247.5|28
1613645370000|2021-02-18 10:49:30|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.8|2247.5|21
1613645380000|2021-02-18 10:49:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|6
1613645390000|2021-02-18 10:49:50|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|5
1613645400000|2021-02-18 10:50:00|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|10
1613645410000|2021-02-18 10:50:10|2248.2|2247.9|2248.6|2248.3|2248.6|2248.3|2248.2|2247.9|13
1613645420000|2021-02-18 10:50:20|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|22
1613645430000|2021-02-18 10:50:30|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|21
1613645440000|2021-02-18 10:50:40|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|4
1613645450000|2021-02-18 10:50:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.2|2248.9|32
1613645460000|2021-02-18 10:51:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|12
1613645470000|2021-02-18 10:51:10|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|3
1613645480000|2021-02-18 10:51:20|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|9
1613645490000|2021-02-18 10:51:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1613645500000|2021-02-18 10:51:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|4
1613645520000|2021-02-18 10:52:00|||||||||2
1613645540000|2021-02-18 10:52:20|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|3
1613645560000|2021-02-18 10:52:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1613645580000|2021-02-18 10:53:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1613645590000|2021-02-18 10:53:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1613645600000|2021-02-18 10:53:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1613645610000|2021-02-18 10:53:30|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|5
1613645660000|2021-02-18 10:54:20|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|9
1613645670000|2021-02-18 10:54:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1613645680000|2021-02-18 10:54:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.3|2249|16
1613645690000|2021-02-18 10:54:50|2249.5|2249.2|2250.1|2249.8|2250.1|2249.8|2249.5|2249.2|11
1613645700000|2021-02-18 10:55:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|8
1613645710000|2021-02-18 10:55:10|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|16
1613645720000|2021-02-18 10:55:20|2249.7|2249.4|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|3
1613645730000|2021-02-18 10:55:30|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|11
1613645740000|2021-02-18 10:55:40|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|13
1613645750000|2021-02-18 10:55:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|43
1613645760000|2021-02-18 10:56:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|4
1613645780000|2021-02-18 10:56:20|2250|2249.7|2250|2249.7|2250.2|2249.9|2250|2249.7|5
1613645790000|2021-02-18 10:56:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1613645800000|2021-02-18 10:56:40|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|2
1613645820000|2021-02-18 10:57:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.3|2249|23
1613645830000|2021-02-18 10:57:10|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|2
1613645840000|2021-02-18 10:57:20|||||||||1
1613645850000|2021-02-18 10:57:30|||||||||1
1613645870000|2021-02-18 10:57:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1613645890000|2021-02-18 10:58:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|6
1613645910000|2021-02-18 10:58:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|2
1613645950000|2021-02-18 10:59:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|4
1613645960000|2021-02-18 10:59:20|2250.7|2250.4|2249.9|2249.6|2250.7|2250.4|2249.9|2249.6|10
1613645970000|2021-02-18 10:59:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|10
1613645980000|2021-02-18 10:59:40|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|2
1613646000000|2021-02-18 11:00:00|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|17
1613646010000|2021-02-18 11:00:10|2248.4|2248.1|2248.8|2248.5|2248.9|2248.6|2248.4|2248.1|16
1613646020000|2021-02-18 11:00:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1613646030000|2021-02-18 11:00:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1613646040000|2021-02-18 11:00:40|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|19
1613646050000|2021-02-18 11:00:50|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|2
1613646060000|2021-02-18 11:01:00|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|6
1613646070000|2021-02-18 11:01:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|4
1613646080000|2021-02-18 11:01:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1613646090000|2021-02-18 11:01:30|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.4|2248.1|7
1613646100000|2021-02-18 11:01:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|5
1613646110000|2021-02-18 11:01:50|2248.6|2248.3|2248.3|2248|2248.9|2248.6|2248.3|2248|11
1613646120000|2021-02-18 11:02:00|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|3
1613646130000|2021-02-18 11:02:10|2248.1|2247.8|2247.5|2247.2|2248.1|2247.8|2247.5|2247.2|5
1613646140000|2021-02-18 11:02:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|4
1613646150000|2021-02-18 11:02:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|21
1613646160000|2021-02-18 11:02:40|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|19
1613646170000|2021-02-18 11:02:50|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|25
1613646180000|2021-02-18 11:03:00|2246.8|2246.5|2246.1|2245.8|2246.8|2246.5|2246.1|2245.8|22
1613646190000|2021-02-18 11:03:10|2245.8|2245.5|2245.9|2245.6|2246.2|2245.9|2245.5|2245.2|42
1613646200000|2021-02-18 11:03:20|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.3|2245|11
1613646210000|2021-02-18 11:03:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2244.7|2244.4|50
1613646220000|2021-02-18 11:03:40|2245.3|2245|2245|2244.7|2245.3|2245|2244.9|2244.6|15
1613646230000|2021-02-18 11:03:50|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.9|2244.6|6
1613646240000|2021-02-18 11:04:00|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|7
1613646250000|2021-02-18 11:04:10|2244.4|2244.1|2242.9|2242.6|2244.4|2244.1|2242.8|2242.5|63
1613646260000|2021-02-18 11:04:20|2243|2242.7|2242|2241.7|2243|2242.7|2241.8|2241.5|112
1613646270000|2021-02-18 11:04:30|2242.1|2241.8|2243.1|2242.8|2243.7|2243.4|2242.1|2241.8|21
1613646280000|2021-02-18 11:04:40|2243.2|2242.9|2243.9|2243.6|2243.9|2243.6|2243.2|2242.9|19
1613646290000|2021-02-18 11:04:50|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|17
1613646300000|2021-02-18 11:05:00|2243.3|2243|2242.9|2242.6|2243.4|2243.1|2241.8|2241.5|62
1613646310000|2021-02-18 11:05:10|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2241.9|2241.6|25
1613646320000|2021-02-18 11:05:20|2243|2242.7|2242.4|2242.1|2243|2242.7|2242.4|2242.1|9
1613646330000|2021-02-18 11:05:30|2242.7|2242.4|2244.3|2244|2244.3|2244|2242.7|2242.4|15
1613646340000|2021-02-18 11:05:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1613646350000|2021-02-18 11:05:50|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|3
1613646360000|2021-02-18 11:06:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1613646370000|2021-02-18 11:06:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|3
1613646380000|2021-02-18 11:06:20|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|8
1613646390000|2021-02-18 11:06:30|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|4
1613646400000|2021-02-18 11:06:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|5
1613646410000|2021-02-18 11:06:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|12
1613646420000|2021-02-18 11:07:00|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|5
1613646440000|2021-02-18 11:07:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1613646450000|2021-02-18 11:07:30|2246.2|2245.9|2246|2245.7|2246.4|2246.1|2246|2245.7|8
1613646460000|2021-02-18 11:07:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1613646480000|2021-02-18 11:08:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|3
1613646500000|2021-02-18 11:08:20|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2246|2245.7|5
1613646510000|2021-02-18 11:08:30|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|5
1613646520000|2021-02-18 11:08:40|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|3
1613646530000|2021-02-18 11:08:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|3
1613646540000|2021-02-18 11:09:00|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|5
1613646550000|2021-02-18 11:09:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|9
1613646560000|2021-02-18 11:09:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|12
1613646570000|2021-02-18 11:09:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1613646580000|2021-02-18 11:09:40|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|33
1613646590000|2021-02-18 11:09:50|2245.7|2245.4|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|14
1613646600000|2021-02-18 11:10:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1613646610000|2021-02-18 11:10:10|2246|2245.7|2246.6|2246.3|2246.6|2246.3|2246|2245.7|7
1613646630000|2021-02-18 11:10:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1613646640000|2021-02-18 11:10:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|3
1613646660000|2021-02-18 11:11:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1613646680000|2021-02-18 11:11:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1613646690000|2021-02-18 11:11:30|2246.5|2246.2|2246.6|2246.3|2247.1|2246.8|2246.5|2246.2|11
1613646700000|2021-02-18 11:11:40|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|4
1613646720000|2021-02-18 11:12:00|||||||||5
1613646730000|2021-02-18 11:12:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1613646750000|2021-02-18 11:12:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1613646760000|2021-02-18 11:12:40|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|5
1613646770000|2021-02-18 11:12:50|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2247|2246.7|7
1613646780000|2021-02-18 11:13:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1613646790000|2021-02-18 11:13:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1613646800000|2021-02-18 11:13:20|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.6|2246.3|38
1613646810000|2021-02-18 11:13:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1613646820000|2021-02-18 11:13:40|||||||||4
1613646830000|2021-02-18 11:13:50|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|4
1613646840000|2021-02-18 11:14:00|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|5
1613646860000|2021-02-18 11:14:20|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|4
1613646870000|2021-02-18 11:14:30|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|41
1613646880000|2021-02-18 11:14:40|||||||||1
1613646890000|2021-02-18 11:14:50|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|6
1613646900000|2021-02-18 11:15:00|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|2
1613646910000|2021-02-18 11:15:10|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|44
1613646920000|2021-02-18 11:15:20|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.3|2245|16
1613646930000|2021-02-18 11:15:30|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|20
1613646940000|2021-02-18 11:15:40|2245.6|2245.3|2246|2245.7|2246|2245.7|2245.6|2245.3|44
1613646970000|2021-02-18 11:16:10|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|8
1613646980000|2021-02-18 11:16:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|4
1613647000000|2021-02-18 11:16:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|4
1613647010000|2021-02-18 11:16:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|7
1613647030000|2021-02-18 11:17:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1613647040000|2021-02-18 11:17:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1613647050000|2021-02-18 11:17:30|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|4
1613647060000|2021-02-18 11:17:40|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|5
1613647070000|2021-02-18 11:17:50|2247|2246.7|2247|2246.7|2247.2|2246.9|2247|2246.7|10
1613647080000|2021-02-18 11:18:00|||||||||1
1613647090000|2021-02-18 11:18:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|13
1613647100000|2021-02-18 11:18:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1613647110000|2021-02-18 11:18:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|3
1613647130000|2021-02-18 11:18:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|10
1613647140000|2021-02-18 11:19:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1613647160000|2021-02-18 11:19:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|4
1613647170000|2021-02-18 11:19:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|3
1613647180000|2021-02-18 11:19:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1613647190000|2021-02-18 11:19:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|10
1613647200000|2021-02-18 11:20:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|4
1613647210000|2021-02-18 11:20:10|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|7
1613647220000|2021-02-18 11:20:20|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|17
1613647230000|2021-02-18 11:20:30|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|8
1613647240000|2021-02-18 11:20:40|||||||||1
1613647250000|2021-02-18 11:20:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|4
1613647260000|2021-02-18 11:21:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1613647270000|2021-02-18 11:21:10|2245.4|2245.1|2245.3|2245|2245.6|2245.3|2245.3|2245|21
1613647280000|2021-02-18 11:21:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1613647310000|2021-02-18 11:21:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|2
1613647320000|2021-02-18 11:22:00|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|4
1613647330000|2021-02-18 11:22:10|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|3
1613647340000|2021-02-18 11:22:20|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|5
1613647350000|2021-02-18 11:22:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|2
1613647360000|2021-02-18 11:22:40|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|10
1613647370000|2021-02-18 11:22:50|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|3
1613647390000|2021-02-18 11:23:10|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.4|2246.1|10
1613647400000|2021-02-18 11:23:20|||||||||1
1613647410000|2021-02-18 11:23:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|2
1613647420000|2021-02-18 11:23:40|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|6
1613647440000|2021-02-18 11:24:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|11
1613647450000|2021-02-18 11:24:10|||||||||2
1613647460000|2021-02-18 11:24:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1613647470000|2021-02-18 11:24:30|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|2
1613647490000|2021-02-18 11:24:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1613647500000|2021-02-18 11:25:00|2247.2|2246.9|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|19
1613647510000|2021-02-18 11:25:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1613647520000|2021-02-18 11:25:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|6
1613647540000|2021-02-18 11:25:40|2246.1|2245.8|2246|2245.7|2246.3|2246|2246|2245.7|7
1613647550000|2021-02-18 11:25:50|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|4
1613647560000|2021-02-18 11:26:00|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|11
1613647580000|2021-02-18 11:26:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1613647590000|2021-02-18 11:26:30|2245.9|2245.6|2246.5|2246.2|2246.5|2246.2|2245.9|2245.6|4
1613647600000|2021-02-18 11:26:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1613647610000|2021-02-18 11:26:50|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|12
1613647620000|2021-02-18 11:27:00|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|3
1613647630000|2021-02-18 11:27:10|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|3
1613647640000|2021-02-18 11:27:20|2246.2|2245.9|2246.3|2246|2246.5|2246.2|2246.2|2245.9|12
1613647660000|2021-02-18 11:27:40|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|5
1613647670000|2021-02-18 11:27:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|4
1613647680000|2021-02-18 11:28:00|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|3
1613647700000|2021-02-18 11:28:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1613647730000|2021-02-18 11:28:50|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|3
1613647740000|2021-02-18 11:29:00|||||||||7
1613647750000|2021-02-18 11:29:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1613647770000|2021-02-18 11:29:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1613647780000|2021-02-18 11:29:40|||||||||2
1613647790000|2021-02-18 11:29:50|2246|2245.7|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|4
1613647800000|2021-02-18 11:30:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|3
1613647820000|2021-02-18 11:30:20|||||||||3
1613647850000|2021-02-18 11:30:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1613647860000|2021-02-18 11:31:00|||||||||4
1613647870000|2021-02-18 11:31:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|3
1613647880000|2021-02-18 11:31:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|12
1613647890000|2021-02-18 11:31:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1613647900000|2021-02-18 11:31:40|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|7
1613647910000|2021-02-18 11:31:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|4
1613647920000|2021-02-18 11:32:00|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|4
1613647930000|2021-02-18 11:32:10|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.3|2245|6
1613647950000|2021-02-18 11:32:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1613647980000|2021-02-18 11:33:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1613647990000|2021-02-18 11:33:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|8
1613648000000|2021-02-18 11:33:20|||||||||1
1613648010000|2021-02-18 11:33:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1613648020000|2021-02-18 11:33:40|2245|2244.7|2245|2244.7|2245.2|2244.9|2245|2244.7|17
1613648030000|2021-02-18 11:33:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1613648040000|2021-02-18 11:34:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1613648050000|2021-02-18 11:34:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|4
1613648060000|2021-02-18 11:34:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|7
1613648070000|2021-02-18 11:34:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1613648080000|2021-02-18 11:34:40|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|3
1613648100000|2021-02-18 11:35:00|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|6
1613648110000|2021-02-18 11:35:10|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|3
1613648130000|2021-02-18 11:35:30|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|5
1613648140000|2021-02-18 11:35:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1613648150000|2021-02-18 11:35:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1613648160000|2021-02-18 11:36:00|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|32
1613648170000|2021-02-18 11:36:10|2245.5|2245.2|2246.1|2245.8|2246.5|2246.2|2245.5|2245.2|33
1613648200000|2021-02-18 11:36:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1613648220000|2021-02-18 11:37:00|2246.1|2245.8|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|6
1613648230000|2021-02-18 11:37:10|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|4
1613648240000|2021-02-18 11:37:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|4
1613648250000|2021-02-18 11:37:30|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|5
1613648300000|2021-02-18 11:38:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1613648310000|2021-02-18 11:38:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1613648320000|2021-02-18 11:38:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|10
1613648340000|2021-02-18 11:39:00|||||||||2
1613648360000|2021-02-18 11:39:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|5
1613648370000|2021-02-18 11:39:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1613648380000|2021-02-18 11:39:40|||||||||7
1613648430000|2021-02-18 11:40:30|2246.2|2245.9|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|26
1613648440000|2021-02-18 11:40:40|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|53
1613648450000|2021-02-18 11:40:50|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.4|2244.1|52
1613648460000|2021-02-18 11:41:00|2245|2244.7|2244.6|2244.3|2245.1|2244.8|2244.6|2244.3|54
1613648470000|2021-02-18 11:41:10|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244.3|2244|31
1613648480000|2021-02-18 11:41:20|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2243.9|2243.6|27
1613648490000|2021-02-18 11:41:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.8|2243.5|40
1613648500000|2021-02-18 11:41:40|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|15
1613648510000|2021-02-18 11:41:50|2243.9|2243.6|2244.2|2243.9|2244.3|2244|2243.9|2243.6|34
1613648520000|2021-02-18 11:42:00|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|11
1613648530000|2021-02-18 11:42:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1613648570000|2021-02-18 11:42:50|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|6
1613648580000|2021-02-18 11:43:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|10
1613648590000|2021-02-18 11:43:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1613648600000|2021-02-18 11:43:20|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|3
1613648610000|2021-02-18 11:43:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|3
1613648620000|2021-02-18 11:43:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1613648630000|2021-02-18 11:43:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|5
1613648640000|2021-02-18 11:44:00|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|4
1613648650000|2021-02-18 11:44:10|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|21
1613648660000|2021-02-18 11:44:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|4
1613648680000|2021-02-18 11:44:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.1|2244.8|9
1613648690000|2021-02-18 11:44:50|||||||||1
1613648700000|2021-02-18 11:45:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1613648710000|2021-02-18 11:45:10|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|4
1613648720000|2021-02-18 11:45:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|5
1613648730000|2021-02-18 11:45:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1613648740000|2021-02-18 11:45:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|5
1613648750000|2021-02-18 11:45:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|4
1613648770000|2021-02-18 11:46:10|2246.4|2246.1|2246.8|2246.5|2247|2246.7|2246.4|2246.1|17
1613648780000|2021-02-18 11:46:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.1|2245.8|13
1613648790000|2021-02-18 11:46:30|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|3
1613648800000|2021-02-18 11:46:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1613648810000|2021-02-18 11:46:50|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|52
1613648820000|2021-02-18 11:47:00|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.3|2246|10
1613648830000|2021-02-18 11:47:10|2246.2|2245.9|2246.3|2246|2246.5|2246.2|2246.2|2245.9|5
1613648840000|2021-02-18 11:47:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|9
1613648850000|2021-02-18 11:47:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.1|2245.8|6
1613648860000|2021-02-18 11:47:40|||||||||1
1613648890000|2021-02-18 11:48:10|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|11
1613648920000|2021-02-18 11:48:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.3|2245|7
1613648950000|2021-02-18 11:49:10|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|6
1613649020000|2021-02-18 11:50:20|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|3
1613649030000|2021-02-18 11:50:30|2245.7|2245.4|2246.2|2245.9|2246.2|2245.9|2245.7|2245.4|7
1613649050000|2021-02-18 11:50:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|4
1613649060000|2021-02-18 11:51:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1613649090000|2021-02-18 11:51:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1613649110000|2021-02-18 11:51:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1613649120000|2021-02-18 11:52:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1613649130000|2021-02-18 11:52:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1613649180000|2021-02-18 11:53:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1613649190000|2021-02-18 11:53:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1613649200000|2021-02-18 11:53:20|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|5
1613649210000|2021-02-18 11:53:30|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2246|2245.7|4
1613649220000|2021-02-18 11:53:40|||||||||1
1613649230000|2021-02-18 11:53:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|12
1613649240000|2021-02-18 11:54:00|||||||||1
1613649250000|2021-02-18 11:54:10|2246.8|2246.5|2247.4|2247.1|2247.5|2247.2|2246.8|2246.5|80
1613649260000|2021-02-18 11:54:20|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|6
1613649280000|2021-02-18 11:54:40|||||||||3
1613649300000|2021-02-18 11:55:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1613649310000|2021-02-18 11:55:10|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|5
1613649320000|2021-02-18 11:55:20|2246.7|2246.4|2246.1|2245.8|2246.7|2246.4|2246.1|2245.8|32
1613649330000|2021-02-18 11:55:30|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.1|2245.8|9
1613649340000|2021-02-18 11:55:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|36
1613649360000|2021-02-18 11:56:00|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|2
1613649370000|2021-02-18 11:56:10|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.7|2246.4|8
1613649380000|2021-02-18 11:56:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1613649390000|2021-02-18 11:56:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|5
1613649400000|2021-02-18 11:56:40|2246.7|2246.4|2246.6|2246.3|2247|2246.7|2246.6|2246.3|6
1613649440000|2021-02-18 11:57:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1613649460000|2021-02-18 11:57:40|||||||||1
1613649490000|2021-02-18 11:58:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1613649500000|2021-02-18 11:58:20|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|5
1613649510000|2021-02-18 11:58:30|||||||||1
1613649530000|2021-02-18 11:58:50|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|5
1613649540000|2021-02-18 11:59:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1613649590000|2021-02-18 11:59:50|2246.9|2246.6|2247.9|2247.6|2247.9|2247.6|2246.9|2246.6|22
1613649600000|2021-02-18 12:00:00|2247.5|2247.2|2247.9|2247.6|2248.3|2248|2247.4|2247.1|42
1613649610000|2021-02-18 12:00:10|2247.6|2247.3|2247.7|2247.4|2247.9|2247.6|2247.3|2247|30
1613649620000|2021-02-18 12:00:20|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|4
1613649630000|2021-02-18 12:00:30|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|14
1613649640000|2021-02-18 12:00:40|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.5|2247.2|12
1613649650000|2021-02-18 12:00:50|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|4
1613649670000|2021-02-18 12:01:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|3
1613649680000|2021-02-18 12:01:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1613649690000|2021-02-18 12:01:30|2246.9|2246.6|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|6
1613649710000|2021-02-18 12:01:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|5
1613649720000|2021-02-18 12:02:00|||||||||1
1613649740000|2021-02-18 12:02:20|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|9
1613649750000|2021-02-18 12:02:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1613649760000|2021-02-18 12:02:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1613649770000|2021-02-18 12:02:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1613649780000|2021-02-18 12:03:00|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|5
1613649790000|2021-02-18 12:03:10|2246.7|2246.4|2245.9|2245.6|2246.7|2246.4|2245.9|2245.6|5
1613649800000|2021-02-18 12:03:20|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|3
1613649810000|2021-02-18 12:03:30|||||||||1
1613649820000|2021-02-18 12:03:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|3
1613649830000|2021-02-18 12:03:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1613649840000|2021-02-18 12:04:00|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|7
1613649850000|2021-02-18 12:04:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|5
1613649860000|2021-02-18 12:04:20|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|2
1613649890000|2021-02-18 12:04:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1613649900000|2021-02-18 12:05:00|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|3
1613649910000|2021-02-18 12:05:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1613649920000|2021-02-18 12:05:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1613649930000|2021-02-18 12:05:30|2246.6|2246.3|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|3
1613649940000|2021-02-18 12:05:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1613649970000|2021-02-18 12:06:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|3
1613649980000|2021-02-18 12:06:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|2
1613649990000|2021-02-18 12:06:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|2
1613650000000|2021-02-18 12:06:40|||||||||1
1613650010000|2021-02-18 12:06:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|4
1613650020000|2021-02-18 12:07:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1613650040000|2021-02-18 12:07:20|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|2
1613650050000|2021-02-18 12:07:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1613650060000|2021-02-18 12:07:40|||||||||1
1613650070000|2021-02-18 12:07:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1613650080000|2021-02-18 12:08:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|11
1613650090000|2021-02-18 12:08:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|5
1613650100000|2021-02-18 12:08:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1613650110000|2021-02-18 12:08:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|4
1613650130000|2021-02-18 12:08:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.3|2246|9
1613650140000|2021-02-18 12:09:00|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|5
1613650150000|2021-02-18 12:09:10|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|5
1613650160000|2021-02-18 12:09:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1613650170000|2021-02-18 12:09:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1613650190000|2021-02-18 12:09:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|5
1613650200000|2021-02-18 12:10:00|||||||||1
1613650220000|2021-02-18 12:10:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1613650230000|2021-02-18 12:10:30|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|10
1613650240000|2021-02-18 12:10:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|2
1613650250000|2021-02-18 12:10:50|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|11
1613650260000|2021-02-18 12:11:00|||||||||2
1613650270000|2021-02-18 12:11:10|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|6
1613650280000|2021-02-18 12:11:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|5
1613650290000|2021-02-18 12:11:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1613650300000|2021-02-18 12:11:40|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|5
1613650310000|2021-02-18 12:11:50|||||||||1
1613650320000|2021-02-18 12:12:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1613650340000|2021-02-18 12:12:20|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.7|2246.4|12
1613650360000|2021-02-18 12:12:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1613650380000|2021-02-18 12:13:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1613650390000|2021-02-18 12:13:10|2246.7|2246.4|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|5
1613650410000|2021-02-18 12:13:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1613650430000|2021-02-18 12:13:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1613650450000|2021-02-18 12:14:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1613650470000|2021-02-18 12:14:30|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|4
1613650500000|2021-02-18 12:15:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|5
1613650520000|2021-02-18 12:15:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1613650530000|2021-02-18 12:15:30|||||||||2
1613650550000|2021-02-18 12:15:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|2
1613650600000|2021-02-18 12:16:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1613650630000|2021-02-18 12:17:10|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|3
1613650650000|2021-02-18 12:17:30|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|7
1613650660000|2021-02-18 12:17:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1613650680000|2021-02-18 12:18:00|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|5
1613650690000|2021-02-18 12:18:10|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|5
1613650700000|2021-02-18 12:18:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1613650710000|2021-02-18 12:18:30|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|3
1613650720000|2021-02-18 12:18:40|2245.5|2245.2|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|7
1613650730000|2021-02-18 12:18:50|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|5
1613650750000|2021-02-18 12:19:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1613650770000|2021-02-18 12:19:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1613650800000|2021-02-18 12:20:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|3
1613650810000|2021-02-18 12:20:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|8
1613650860000|2021-02-18 12:21:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1613650870000|2021-02-18 12:21:10|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|4
1613650880000|2021-02-18 12:21:20|2245.8|2245.5|2246.1|2245.8|2246.2|2245.9|2245.8|2245.5|17
1613650890000|2021-02-18 12:21:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1613650900000|2021-02-18 12:21:40|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|3
1613650910000|2021-02-18 12:21:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1613650920000|2021-02-18 12:22:00|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|5
1613650930000|2021-02-18 12:22:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|6
1613650970000|2021-02-18 12:22:50|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|13
1613650980000|2021-02-18 12:23:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1613651000000|2021-02-18 12:23:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|4
1613651030000|2021-02-18 12:23:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|7
1613651050000|2021-02-18 12:24:10|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|2
1613651060000|2021-02-18 12:24:20|||||||||3
1613651070000|2021-02-18 12:24:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1613651100000|2021-02-18 12:25:00|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|3
1613651150000|2021-02-18 12:25:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1613651160000|2021-02-18 12:26:00|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|2
1613651170000|2021-02-18 12:26:10|||||||||1
1613651220000|2021-02-18 12:27:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|5
1613651230000|2021-02-18 12:27:10|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|4
1613651240000|2021-02-18 12:27:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|7
1613651250000|2021-02-18 12:27:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|5
1613651270000|2021-02-18 12:27:50|||||||||1
1613651280000|2021-02-18 12:28:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|5
1613651290000|2021-02-18 12:28:10|2247.3|2247|2247.6|2247.3|2247.7|2247.4|2247.3|2247|20
1613651300000|2021-02-18 12:28:20|||||||||3
1613651310000|2021-02-18 12:28:30|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|5
1613651320000|2021-02-18 12:28:40|2247.8|2247.5|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|13
1613651330000|2021-02-18 12:28:50|||||||||1
1613651340000|2021-02-18 12:29:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|2
1613651350000|2021-02-18 12:29:10|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.9|2247.6|3
1613651360000|2021-02-18 12:29:20|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|5
1613651370000|2021-02-18 12:29:30|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|3
1613651380000|2021-02-18 12:29:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|4
1613651390000|2021-02-18 12:29:50|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|4
1613651400000|2021-02-18 12:30:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|5
1613651420000|2021-02-18 12:30:20|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|7
1613651430000|2021-02-18 12:30:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1613651460000|2021-02-18 12:31:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1613651470000|2021-02-18 12:31:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1613651480000|2021-02-18 12:31:20|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|9
1613651500000|2021-02-18 12:31:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1613651520000|2021-02-18 12:32:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|3
1613651530000|2021-02-18 12:32:10|2247.5|2247.2|2248|2247.7|2248|2247.7|2247.5|2247.2|11
1613651550000|2021-02-18 12:32:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1613651560000|2021-02-18 12:32:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1613651590000|2021-02-18 12:33:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1613651600000|2021-02-18 12:33:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1613651610000|2021-02-18 12:33:30|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|12
1613651620000|2021-02-18 12:33:40|2248.5|2248.2|2249.1|2248.8|2249.1|2248.8|2248.5|2248.2|10
1613651630000|2021-02-18 12:33:50|2248.9|2248.6|2249.6|2249.3|2249.6|2249.3|2248.9|2248.6|24
1613651640000|2021-02-18 12:34:00|2249.5|2249.2|2249.3|2249|2249.7|2249.4|2249.3|2249|20
1613651650000|2021-02-18 12:34:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|3
1613651660000|2021-02-18 12:34:20|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|64
1613651670000|2021-02-18 12:34:30|2250.1|2249.8|2249.6|2249.3|2250.1|2249.8|2249.6|2249.3|15
1613651680000|2021-02-18 12:34:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|7
1613651690000|2021-02-18 12:34:50|2249.4|2249.1|2249.1|2248.8|2249.5|2249.2|2249|2248.7|43
1613651700000|2021-02-18 12:35:00|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.2|2248.9|19
1613651710000|2021-02-18 12:35:10|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|4
1613651720000|2021-02-18 12:35:20|||||||||1
1613651730000|2021-02-18 12:35:30|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|7
1613651740000|2021-02-18 12:35:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1613651770000|2021-02-18 12:36:10|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|5
1613651790000|2021-02-18 12:36:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1613651800000|2021-02-18 12:36:40|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|2
1613651810000|2021-02-18 12:36:50|||||||||1
1613651820000|2021-02-18 12:37:00|2249.4|2249.1|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|4
1613651830000|2021-02-18 12:37:10|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|4
1613651840000|2021-02-18 12:37:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1613651850000|2021-02-18 12:37:30|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|4
1613651860000|2021-02-18 12:37:40|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|3
1613651890000|2021-02-18 12:38:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1613651900000|2021-02-18 12:38:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|6
1613651910000|2021-02-18 12:38:30|2249.4|2249.1|2249.7|2249.4|2249.8|2249.5|2249.4|2249.1|9
1613651920000|2021-02-18 12:38:40|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|2
1613651930000|2021-02-18 12:38:50|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|2
1613651950000|2021-02-18 12:39:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|16
1613651960000|2021-02-18 12:39:20|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|8
1613651970000|2021-02-18 12:39:30|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.3|2249|17
1613651980000|2021-02-18 12:39:40|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|5
1613651990000|2021-02-18 12:39:50|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|14
1613652000000|2021-02-18 12:40:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1613652020000|2021-02-18 12:40:20|2249.3|2249|2249.7|2249.4|2249.7|2249.4|2249.3|2249|5
1613652040000|2021-02-18 12:40:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1613652050000|2021-02-18 12:40:50|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.7|2249.4|31
1613652060000|2021-02-18 12:41:00|2249.9|2249.6|2249.7|2249.4|2250|2249.7|2249.7|2249.4|10
1613652070000|2021-02-18 12:41:10|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|6
1613652080000|2021-02-18 12:41:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1613652090000|2021-02-18 12:41:30|||||||||2
1613652100000|2021-02-18 12:41:40|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|13
1613652110000|2021-02-18 12:41:50|||||||||1
1613652120000|2021-02-18 12:42:00|2249.5|2249.2|2249|2248.7|2249.7|2249.4|2249|2248.7|51
1613652130000|2021-02-18 12:42:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1613652140000|2021-02-18 12:42:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|37
1613652150000|2021-02-18 12:42:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1613652160000|2021-02-18 12:42:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.3|2248|40
1613652180000|2021-02-18 12:43:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|6
1613652190000|2021-02-18 12:43:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1613652200000|2021-02-18 12:43:20|2247.7|2247.4|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|5
1613652210000|2021-02-18 12:43:30|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|12
1613652220000|2021-02-18 12:43:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1613652230000|2021-02-18 12:43:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1613652240000|2021-02-18 12:44:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1613652260000|2021-02-18 12:44:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1613652280000|2021-02-18 12:44:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1613652310000|2021-02-18 12:45:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|5
1613652330000|2021-02-18 12:45:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1613652350000|2021-02-18 12:45:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|5
1613652360000|2021-02-18 12:46:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1613652380000|2021-02-18 12:46:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|4
1613652390000|2021-02-18 12:46:30|||||||||2
1613652400000|2021-02-18 12:46:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1613652410000|2021-02-18 12:46:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1613652430000|2021-02-18 12:47:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|3
1613652440000|2021-02-18 12:47:20|2249|2248.7|2249.4|2249.1|2249.4|2249.1|2249|2248.7|3
1613652450000|2021-02-18 12:47:30|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|3
1613652460000|2021-02-18 12:47:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1613652470000|2021-02-18 12:47:50|2249.6|2249.3|2250|2249.7|2250|2249.7|2249.6|2249.3|14
1613652480000|2021-02-18 12:48:00|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|3
1613652490000|2021-02-18 12:48:10|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|2
1613652500000|2021-02-18 12:48:20|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|6
1613652510000|2021-02-18 12:48:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|5
1613652520000|2021-02-18 12:48:40|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|20
1613652530000|2021-02-18 12:48:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|4
1613652540000|2021-02-18 12:49:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1613652550000|2021-02-18 12:49:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|3
1613652570000|2021-02-18 12:49:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1613652590000|2021-02-18 12:49:50|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|4
1613652600000|2021-02-18 12:50:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1613652610000|2021-02-18 12:50:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1613652630000|2021-02-18 12:50:30|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|11
1613652640000|2021-02-18 12:50:40|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|12
1613652650000|2021-02-18 12:50:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|6
1613652660000|2021-02-18 12:51:00|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.6|2249.3|12
1613652700000|2021-02-18 12:51:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1613652710000|2021-02-18 12:51:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1613652720000|2021-02-18 12:52:00|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|5
1613652730000|2021-02-18 12:52:10|||||||||6
1613652740000|2021-02-18 12:52:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1613652760000|2021-02-18 12:52:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1613652770000|2021-02-18 12:52:50|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|3
1613652780000|2021-02-18 12:53:00|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.6|2249.3|22
1613652810000|2021-02-18 12:53:30|2249.7|2249.4|2249.1|2248.8|2249.7|2249.4|2249.1|2248.8|43
1613652840000|2021-02-18 12:54:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|10
1613652850000|2021-02-18 12:54:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1613652860000|2021-02-18 12:54:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|4
1613652870000|2021-02-18 12:54:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|11
1613652880000|2021-02-18 12:54:40|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|11
1613652890000|2021-02-18 12:54:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1613652900000|2021-02-18 12:55:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1613652910000|2021-02-18 12:55:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|13
1613652960000|2021-02-18 12:56:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|7
1613652970000|2021-02-18 12:56:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|7
1613652980000|2021-02-18 12:56:20|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|3
1613653000000|2021-02-18 12:56:40|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|12
1613653010000|2021-02-18 12:56:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1613653020000|2021-02-18 12:57:00|2249.2|2248.9|2248|2247.7|2249.2|2248.9|2248|2247.7|20
1613653030000|2021-02-18 12:57:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1613653040000|2021-02-18 12:57:20|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1613653050000|2021-02-18 12:57:30|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|3
1613653060000|2021-02-18 12:57:40|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|4
1613653070000|2021-02-18 12:57:50|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|3
1613653080000|2021-02-18 12:58:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|6
1613653110000|2021-02-18 12:58:30|||||||||1
1613653120000|2021-02-18 12:58:40|||||||||1
1613653130000|2021-02-18 12:58:50|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1613653140000|2021-02-18 12:59:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1613653150000|2021-02-18 12:59:10|||||||||2
1613653160000|2021-02-18 12:59:20|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|4
1613653170000|2021-02-18 12:59:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|6
1613653180000|2021-02-18 12:59:40|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|3
1613653200000|2021-02-18 13:00:00|2248.5|2248.2|2248.3|2248|2248.8|2248.5|2248.3|2248|24
1613653210000|2021-02-18 13:00:10|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248|2247.7|5
1613653230000|2021-02-18 13:00:30|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|11
1613653240000|2021-02-18 13:00:40|2247.8|2247.5|2247.7|2247.4|2248|2247.7|2247.7|2247.4|7
1613653250000|2021-02-18 13:00:50|2247.6|2247.3|2248|2247.7|2248|2247.7|2247.6|2247.3|4
1613653260000|2021-02-18 13:01:00|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|5
1613653270000|2021-02-18 13:01:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1613653280000|2021-02-18 13:01:20|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|9
1613653300000|2021-02-18 13:01:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|5
1613653310000|2021-02-18 13:01:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|2
1613653320000|2021-02-18 13:02:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|5
1613653330000|2021-02-18 13:02:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1613653340000|2021-02-18 13:02:20|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|9
1613653350000|2021-02-18 13:02:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|4
1613653360000|2021-02-18 13:02:40|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|13
1613653370000|2021-02-18 13:02:50|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|18
1613653380000|2021-02-18 13:03:00|2248.3|2248|2248.1|2247.8|2248.3|2248|2248|2247.7|12
1613653390000|2021-02-18 13:03:10|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|5
1613653400000|2021-02-18 13:03:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|8
1613653410000|2021-02-18 13:03:30|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|10
1613653420000|2021-02-18 13:03:40|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|2
1613653430000|2021-02-18 13:03:50|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|4
1613653440000|2021-02-18 13:04:00|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|13
1613653450000|2021-02-18 13:04:10|2248.8|2248.5|2248.2|2247.9|2248.8|2248.5|2248.2|2247.9|5
1613653460000|2021-02-18 13:04:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|3
1613653470000|2021-02-18 13:04:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1613653480000|2021-02-18 13:04:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1613653490000|2021-02-18 13:04:50|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1613653500000|2021-02-18 13:05:00|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|6
1613653510000|2021-02-18 13:05:10|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|3
1613653520000|2021-02-18 13:05:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1613653530000|2021-02-18 13:05:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1613653540000|2021-02-18 13:05:40|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|2
1613653550000|2021-02-18 13:05:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|11
1613653560000|2021-02-18 13:06:00|2248.2|2247.9|2248.3|2248|2248.5|2248.2|2248.2|2247.9|11
1613653570000|2021-02-18 13:06:10|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|9
1613653580000|2021-02-18 13:06:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|2
1613653590000|2021-02-18 13:06:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|4
1613653610000|2021-02-18 13:06:50|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|20
1613653620000|2021-02-18 13:07:00|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.1|2246.8|14
1613653640000|2021-02-18 13:07:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|7
1613653650000|2021-02-18 13:07:30|||||||||3
1613653660000|2021-02-18 13:07:40|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|3
1613653670000|2021-02-18 13:07:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|5
1613653680000|2021-02-18 13:08:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|11
1613653690000|2021-02-18 13:08:10|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|10
1613653700000|2021-02-18 13:08:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|14
1613653710000|2021-02-18 13:08:30|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|12
1613653730000|2021-02-18 13:08:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1613653760000|2021-02-18 13:09:20|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|3
1613653770000|2021-02-18 13:09:30|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|5
1613653780000|2021-02-18 13:09:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|139
1613653790000|2021-02-18 13:09:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1613653800000|2021-02-18 13:10:00|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247|2246.7|25
1613653810000|2021-02-18 13:10:10|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|34
1613653820000|2021-02-18 13:10:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|7
1613653830000|2021-02-18 13:10:30|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|5
1613653840000|2021-02-18 13:10:40|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|6
1613653850000|2021-02-18 13:10:50|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|7
1613653860000|2021-02-18 13:11:00|2245.7|2245.4|2245|2244.7|2245.7|2245.4|2245|2244.7|18
1613653870000|2021-02-18 13:11:10|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|7
1613653880000|2021-02-18 13:11:20|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|2
1613653890000|2021-02-18 13:11:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|4
1613653900000|2021-02-18 13:11:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1613653910000|2021-02-18 13:11:50|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|3
1613653920000|2021-02-18 13:12:00|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|9
1613653930000|2021-02-18 13:12:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|4
1613653950000|2021-02-18 13:12:30|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|6
1613653960000|2021-02-18 13:12:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1613653970000|2021-02-18 13:12:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1613653980000|2021-02-18 13:13:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1613653990000|2021-02-18 13:13:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1613654000000|2021-02-18 13:13:20|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|10
1613654010000|2021-02-18 13:13:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1613654020000|2021-02-18 13:13:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|14
1613654030000|2021-02-18 13:13:50|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|7
1613654040000|2021-02-18 13:14:00|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|5
1613654060000|2021-02-18 13:14:20|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|2
1613654070000|2021-02-18 13:14:30|||||||||2
1613654090000|2021-02-18 13:14:50|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|2
1613654100000|2021-02-18 13:15:00|2246|2245.7|2246.4|2246.1|2246.6|2246.3|2245.9|2245.6|23
1613654110000|2021-02-18 13:15:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1613654120000|2021-02-18 13:15:20|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|12
1613654130000|2021-02-18 13:15:30|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|18
1613654140000|2021-02-18 13:15:40|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2246|2245.7|3
1613654150000|2021-02-18 13:15:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1613654160000|2021-02-18 13:16:00|2245.8|2245.5|2245.2|2244.9|2245.8|2245.5|2245.2|2244.9|14
1613654170000|2021-02-18 13:16:10|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245|2244.7|25
1613654180000|2021-02-18 13:16:20|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|11
1613654190000|2021-02-18 13:16:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|8
1613654200000|2021-02-18 13:16:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|12
1613654210000|2021-02-18 13:16:50|2244.3|2244|2244.8|2244.5|2244.8|2244.5|2244.3|2244|7
1613654220000|2021-02-18 13:17:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|7
1613654230000|2021-02-18 13:17:10|2244.4|2244.1|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|6
1613654270000|2021-02-18 13:17:50|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|7
1613654280000|2021-02-18 13:18:00|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|13
1613654290000|2021-02-18 13:18:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1613654300000|2021-02-18 13:18:20|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|7
1613654310000|2021-02-18 13:18:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|3
1613654320000|2021-02-18 13:18:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|9
1613654330000|2021-02-18 13:18:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1613654340000|2021-02-18 13:19:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.1|2243.8|19
1613654350000|2021-02-18 13:19:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1613654360000|2021-02-18 13:19:20|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|2
1613654370000|2021-02-18 13:19:30|||||||||2
1613654380000|2021-02-18 13:19:40|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|6
1613654390000|2021-02-18 13:19:50|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|9
1613654400000|2021-02-18 13:20:00|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|9
1613654410000|2021-02-18 13:20:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1613654420000|2021-02-18 13:20:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1613654430000|2021-02-18 13:20:30|||||||||4
1613654440000|2021-02-18 13:20:40|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|2
1613654450000|2021-02-18 13:20:50|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|5
1613654460000|2021-02-18 13:21:00|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|5
1613654470000|2021-02-18 13:21:10|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|26
1613654480000|2021-02-18 13:21:20|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|11
1613654490000|2021-02-18 13:21:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|2
1613654510000|2021-02-18 13:21:50|||||||||11
1613654520000|2021-02-18 13:22:00|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|2
1613654530000|2021-02-18 13:22:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1613654550000|2021-02-18 13:22:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1613654560000|2021-02-18 13:22:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|6
1613654570000|2021-02-18 13:22:50|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|20
1613654590000|2021-02-18 13:23:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|3
1613654600000|2021-02-18 13:23:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|4
1613654610000|2021-02-18 13:23:30|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|8
1613654620000|2021-02-18 13:23:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1613654630000|2021-02-18 13:23:50|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|4
1613654660000|2021-02-18 13:24:20|||||||||1
1613654680000|2021-02-18 13:24:40|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|9
1613654690000|2021-02-18 13:24:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|13
1613654710000|2021-02-18 13:25:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|9
1613654720000|2021-02-18 13:25:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1613654730000|2021-02-18 13:25:30|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.7|2244.4|9
1613654740000|2021-02-18 13:25:40|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|12
1613654750000|2021-02-18 13:25:50|||||||||1
1613654770000|2021-02-18 13:26:10|||||||||4
1613654780000|2021-02-18 13:26:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1613654790000|2021-02-18 13:26:30|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244|2243.7|32
1613654800000|2021-02-18 13:26:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1613654820000|2021-02-18 13:27:00|2244|2243.7|2244|2243.7|2244.2|2243.9|2244|2243.7|13
1613654830000|2021-02-18 13:27:10|2243.9|2243.6|2243.3|2243|2243.9|2243.6|2243.3|2243|31
1613654840000|2021-02-18 13:27:20|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|33
1613654850000|2021-02-18 13:27:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|4
1613654870000|2021-02-18 13:27:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|11
1613654880000|2021-02-18 13:28:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1613654890000|2021-02-18 13:28:10|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|14
1613654900000|2021-02-18 13:28:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1613654910000|2021-02-18 13:28:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1613654920000|2021-02-18 13:28:40|2243.3|2243|2243|2242.7|2243.3|2243|2242.9|2242.6|39
1613654930000|2021-02-18 13:28:50|2243.3|2243|2242.6|2242.3|2243.3|2243|2242.6|2242.3|12
1613654940000|2021-02-18 13:29:00|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|7
1613654950000|2021-02-18 13:29:10|||||||||3
1613654960000|2021-02-18 13:29:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1613654970000|2021-02-18 13:29:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|21
1613654980000|2021-02-18 13:29:40|2242.6|2242.3|2243.4|2243.1|2243.4|2243.1|2242.6|2242.3|9
1613654990000|2021-02-18 13:29:50|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|3
1613655000000|2021-02-18 13:30:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|4
1613655010000|2021-02-18 13:30:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|2
1613655020000|2021-02-18 13:30:20|2243|2242.7|2244.3|2244|2244.3|2244|2243|2242.7|34
1613655030000|2021-02-18 13:30:30|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244.3|2244|11
1613655040000|2021-02-18 13:30:40|2243.8|2243.5|2243.9|2243.6|2244.3|2244|2243.7|2243.4|15
1613655050000|2021-02-18 13:30:50|2243.6|2243.3|2243.2|2242.9|2243.8|2243.5|2243.1|2242.8|27
1613655060000|2021-02-18 13:31:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|13
1613655080000|2021-02-18 13:31:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|3
1613655090000|2021-02-18 13:31:30|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|2
1613655100000|2021-02-18 13:31:40|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|9
1613655110000|2021-02-18 13:31:50|||||||||2
1613655120000|2021-02-18 13:32:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1613655130000|2021-02-18 13:32:10|||||||||1
1613655140000|2021-02-18 13:32:20|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|10
1613655150000|2021-02-18 13:32:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1613655190000|2021-02-18 13:33:10|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|17
1613655200000|2021-02-18 13:33:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1613655210000|2021-02-18 13:33:30|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|65
1613655220000|2021-02-18 13:33:40|2243.8|2243.5|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|6
1613655230000|2021-02-18 13:33:50|||||||||2
1613655240000|2021-02-18 13:34:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.2|2242.9|8
1613655250000|2021-02-18 13:34:10|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2242.7|2242.4|35
1613655260000|2021-02-18 13:34:20|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|11
1613655270000|2021-02-18 13:34:30|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|4
1613655280000|2021-02-18 13:34:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1613655290000|2021-02-18 13:34:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|7
1613655300000|2021-02-18 13:35:00|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2242|2241.7|37
1613655310000|2021-02-18 13:35:10|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|14
1613655320000|2021-02-18 13:35:20|2241.6|2241.3|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|40
1613655330000|2021-02-18 13:35:30|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2242|2241.7|13
1613655350000|2021-02-18 13:35:50|2241.8|2241.5|2241.7|2241.4|2242|2241.7|2241.7|2241.4|17
1613655360000|2021-02-18 13:36:00|2241.8|2241.5|2241.1|2240.8|2241.8|2241.5|2240.8|2240.5|106
1613655370000|2021-02-18 13:36:10|2241|2240.7|2241|2240.7|2241.2|2240.9|2240.8|2240.5|35
1613655380000|2021-02-18 13:36:20|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|19
1613655390000|2021-02-18 13:36:30|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|10
1613655400000|2021-02-18 13:36:40|2240.6|2240.3|2241|2240.7|2241.1|2240.8|2240.6|2240.3|16
1613655410000|2021-02-18 13:36:50|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|17
1613655420000|2021-02-18 13:37:00|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|15
1613655430000|2021-02-18 13:37:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|16
1613655440000|2021-02-18 13:37:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|18
1613655450000|2021-02-18 13:37:30|2240.2|2239.9|2240|2239.7|2240.5|2240.2|2240|2239.7|36
1613655460000|2021-02-18 13:37:40|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|73
1613655470000|2021-02-18 13:37:50|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.3|2239|23
1613655480000|2021-02-18 13:38:00|2239.2|2238.9|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|63
1613655490000|2021-02-18 13:38:10|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.3|2236|213
1613655500000|2021-02-18 13:38:20|2236.2|2235.9|2235.5|2235.2|2236.4|2236.1|2235.5|2235.2|77
1613655510000|2021-02-18 13:38:30|2235.8|2235.5|2237.1|2236.8|2237.1|2236.8|2235.6|2235.3|99
1613655520000|2021-02-18 13:38:40|2237|2236.7|2237.7|2237.4|2238.4|2238.1|2236.9|2236.6|84
1613655530000|2021-02-18 13:38:50|2237.8|2237.5|2237.2|2236.9|2238.2|2237.9|2237.2|2236.9|24
1613655540000|2021-02-18 13:39:00|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|21
1613655550000|2021-02-18 13:39:10|2237.9|2237.6|2238|2237.7|2238.2|2237.9|2237.6|2237.3|11
1613655560000|2021-02-18 13:39:20|2238.4|2238.1|2238.7|2238.4|2238.8|2238.5|2238.4|2238.1|23
1613655570000|2021-02-18 13:39:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|6
1613655580000|2021-02-18 13:39:40|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|14
1613655590000|2021-02-18 13:39:50|2238.7|2238.4|2238.9|2238.6|2239.1|2238.8|2238.6|2238.3|13
1613655600000|2021-02-18 13:40:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|24
1613655610000|2021-02-18 13:40:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|11
1613655620000|2021-02-18 13:40:20|2239|2238.7|2239.3|2239|2239.4|2239.1|2239|2238.7|21
1613655630000|2021-02-18 13:40:30|2239.4|2239.1|2240|2239.7|2240|2239.7|2239.4|2239.1|7
1613655640000|2021-02-18 13:40:40|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|7
1613655650000|2021-02-18 13:40:50|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240|2239.7|12
1613655660000|2021-02-18 13:41:00|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|4
1613655670000|2021-02-18 13:41:10|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|2
1613655680000|2021-02-18 13:41:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1613655690000|2021-02-18 13:41:30|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.3|2240|10
1613655700000|2021-02-18 13:41:40|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|5
1613655710000|2021-02-18 13:41:50|2240.3|2240|2240.3|2240|2240.3|2240|2240|2239.7|6
1613655720000|2021-02-18 13:42:00|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|3
1613655730000|2021-02-18 13:42:10|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|3
1613655750000|2021-02-18 13:42:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|6
1613655760000|2021-02-18 13:42:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1613655770000|2021-02-18 13:42:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1613655780000|2021-02-18 13:43:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|9
1613655790000|2021-02-18 13:43:10|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.3|2240|18
1613655800000|2021-02-18 13:43:20|2240.5|2240.2|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|13
1613655810000|2021-02-18 13:43:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|5
1613655820000|2021-02-18 13:43:40|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|8
1613655830000|2021-02-18 13:43:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1613655840000|2021-02-18 13:44:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1613655880000|2021-02-18 13:44:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|7
1613655890000|2021-02-18 13:44:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1613655900000|2021-02-18 13:45:00|2240|2239.7|2239|2238.7|2240|2239.7|2239|2238.7|13
1613655910000|2021-02-18 13:45:10|2239.4|2239.1|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|7
1613655920000|2021-02-18 13:45:20|2239.4|2239.1|2238.7|2238.4|2239.4|2239.1|2238.7|2238.4|13
1613655930000|2021-02-18 13:45:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|17
1613655940000|2021-02-18 13:45:40|2237.4|2237.1|2238|2237.7|2238|2237.7|2237.4|2237.1|196
1613655950000|2021-02-18 13:45:50|2237.9|2237.6|2237.9|2237.6|2238.1|2237.8|2237.7|2237.4|32
1613655960000|2021-02-18 13:46:00|2237.8|2237.5|2238.8|2238.5|2238.8|2238.5|2237.5|2237.2|27
1613655970000|2021-02-18 13:46:10|2238.5|2238.2|2239|2238.7|2239.2|2238.9|2238.5|2238.2|12
1613655980000|2021-02-18 13:46:20|2239.1|2238.8|2238.5|2238.2|2239.1|2238.8|2238.5|2238.2|11
1613655990000|2021-02-18 13:46:30|2238.6|2238.3|2238.3|2238|2238.8|2238.5|2238.3|2238|9
1613656000000|2021-02-18 13:46:40|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|9
1613656010000|2021-02-18 13:46:50|2238.5|2238.2|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|8
1613656020000|2021-02-18 13:47:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1613656030000|2021-02-18 13:47:10|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|15
1613656040000|2021-02-18 13:47:20|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|9
1613656050000|2021-02-18 13:47:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|10
1613656060000|2021-02-18 13:47:40|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2237.9|2237.6|16
1613656070000|2021-02-18 13:47:50|2238.4|2238.1|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|8
1613656080000|2021-02-18 13:48:00|2238.6|2238.3|2239.3|2239|2239.4|2239.1|2238.6|2238.3|16
1613656090000|2021-02-18 13:48:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|6
1613656110000|2021-02-18 13:48:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1613656120000|2021-02-18 13:48:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|8
1613656130000|2021-02-18 13:48:50|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|3
1613656140000|2021-02-18 13:49:00|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|3
1613656150000|2021-02-18 13:49:10|||||||||2
1613656160000|2021-02-18 13:49:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|4
1613656170000|2021-02-18 13:49:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238|2237.7|9
1613656180000|2021-02-18 13:49:40|2238|2237.7|2238|2237.7|2238|2237.7|2237.8|2237.5|5
1613656190000|2021-02-18 13:49:50|2238.1|2237.8|2237.4|2237.1|2238.1|2237.8|2237.2|2236.9|55
1613656200000|2021-02-18 13:50:00|2237.2|2236.9|2237.6|2237.3|2237.7|2237.4|2236.9|2236.6|26
1613656210000|2021-02-18 13:50:10|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|27
1613656220000|2021-02-18 13:50:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|4
1613656230000|2021-02-18 13:50:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.3|2237|10
1613656260000|2021-02-18 13:51:00|2238.1|2237.8|2238.6|2238.3|2238.7|2238.4|2238.1|2237.8|17
1613656270000|2021-02-18 13:51:10|2239|2238.7|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|12
1613656280000|2021-02-18 13:51:20|2239.2|2238.9|2239.7|2239.4|2239.7|2239.4|2239|2238.7|17
1613656290000|2021-02-18 13:51:30|2239.8|2239.5|2239.1|2238.8|2239.8|2239.5|2239.1|2238.8|19
1613656300000|2021-02-18 13:51:40|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|4
1613656310000|2021-02-18 13:51:50|2239.1|2238.8|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|4
1613656320000|2021-02-18 13:52:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|4
1613656330000|2021-02-18 13:52:10|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|7
1613656340000|2021-02-18 13:52:20|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239|2238.7|7
1613656350000|2021-02-18 13:52:30|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|6
1613656360000|2021-02-18 13:52:40|||||||||1
1613656370000|2021-02-18 13:52:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1613656380000|2021-02-18 13:53:00|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|3
1613656390000|2021-02-18 13:53:10|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|5
1613656400000|2021-02-18 13:53:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|3
1613656410000|2021-02-18 13:53:30|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|4
1613656420000|2021-02-18 13:53:40|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|10
1613656430000|2021-02-18 13:53:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1613656440000|2021-02-18 13:54:00|2237.9|2237.6|2237.2|2236.9|2237.9|2237.6|2237.2|2236.9|55
1613656450000|2021-02-18 13:54:10|2237.5|2237.2|2238.1|2237.8|2238.2|2237.9|2237.5|2237.2|21
1613656460000|2021-02-18 13:54:20|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|5
1613656470000|2021-02-18 13:54:30|2237.2|2236.9|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|3
1613656480000|2021-02-18 13:54:40|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|10
1613656490000|2021-02-18 13:54:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|6
1613656500000|2021-02-18 13:55:00|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|5
1613656510000|2021-02-18 13:55:10|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|10
1613656520000|2021-02-18 13:55:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|3
1613656540000|2021-02-18 13:55:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1613656550000|2021-02-18 13:55:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1613656560000|2021-02-18 13:56:00|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2237.6|2237.3|70
1613656570000|2021-02-18 13:56:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|4
1613656580000|2021-02-18 13:56:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|5
1613656590000|2021-02-18 13:56:30|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|4
1613656600000|2021-02-18 13:56:40|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|8
1613656610000|2021-02-18 13:56:50|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.3|2237|5
1613656620000|2021-02-18 13:57:00|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|21
1613656630000|2021-02-18 13:57:10|2237.8|2237.5|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|12
1613656640000|2021-02-18 13:57:20|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|73
1613656650000|2021-02-18 13:57:30|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|6
1613656660000|2021-02-18 13:57:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1613656670000|2021-02-18 13:57:50|2236.9|2236.6|2237.6|2237.3|2237.6|2237.3|2236.9|2236.6|52
1613656680000|2021-02-18 13:58:00|2237.3|2237|2238.6|2238.3|2238.6|2238.3|2237.3|2237|71
1613656690000|2021-02-18 13:58:10|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|9
1613656700000|2021-02-18 13:58:20|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|17
1613656710000|2021-02-18 13:58:30|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|9
1613656720000|2021-02-18 13:58:40|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|10
1613656730000|2021-02-18 13:58:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1613656740000|2021-02-18 13:59:00|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|4
1613656750000|2021-02-18 13:59:10|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|9
1613656760000|2021-02-18 13:59:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1613656770000|2021-02-18 13:59:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1613656790000|2021-02-18 13:59:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1613656800000|2021-02-18 14:00:00|2238.3|2238|2238.1|2237.8|2238.5|2238.2|2237.8|2237.5|32
1613656810000|2021-02-18 14:00:10|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.7|2237.4|46
1613656820000|2021-02-18 14:00:20|2237.8|2237.5|2238.3|2238|2238.3|2238|2237.8|2237.5|18
1613656830000|2021-02-18 14:00:30|2238.4|2238.1|2237.8|2237.5|2238.4|2238.1|2237.8|2237.5|18
1613656840000|2021-02-18 14:00:40|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|18
1613656850000|2021-02-18 14:00:50|2236.9|2236.6|2236.4|2236.1|2236.9|2236.6|2236.4|2236.1|27
1613656860000|2021-02-18 14:01:00|2236.7|2236.4|2235.7|2235.4|2236.7|2236.4|2235.6|2235.3|43
1613656870000|2021-02-18 14:01:10|2235.9|2235.6|2236.8|2236.5|2236.8|2236.5|2235.9|2235.6|12
1613656880000|2021-02-18 14:01:20|2237.2|2236.9|2237.3|2237|2237.6|2237.3|2237.1|2236.8|20
1613656890000|2021-02-18 14:01:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|3
1613656900000|2021-02-18 14:01:40|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|6
1613656910000|2021-02-18 14:01:50|2237.9|2237.6|2237.7|2237.4|2238.3|2238|2237.7|2237.4|12
1613656920000|2021-02-18 14:02:00|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.3|2237|7
1613656930000|2021-02-18 14:02:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|4
1613656950000|2021-02-18 14:02:30|2238|2237.7|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|6
1613656960000|2021-02-18 14:02:40|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|6
1613656970000|2021-02-18 14:02:50|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|14
1613656980000|2021-02-18 14:03:00|2236.8|2236.5|2236.6|2236.3|2237|2236.7|2236.6|2236.3|25
1613656990000|2021-02-18 14:03:10|2236.2|2235.9|2236|2235.7|2236.3|2236|2236|2235.7|6
1613657000000|2021-02-18 14:03:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|13
1613657010000|2021-02-18 14:03:30|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.2|2234.9|12
1613657020000|2021-02-18 14:03:40|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|2
1613657030000|2021-02-18 14:03:50|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|5
1613657040000|2021-02-18 14:04:00|2236.6|2236.3|2236.2|2235.9|2236.9|2236.6|2236.2|2235.9|90
1613657050000|2021-02-18 14:04:10|2236.3|2236|2237|2236.7|2237.1|2236.8|2236.3|2236|146
1613657060000|2021-02-18 14:04:20|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2236.5|2236.2|208
1613657070000|2021-02-18 14:04:30|2237|2236.7|2235.9|2235.6|2237|2236.7|2235.9|2235.6|31
1613657080000|2021-02-18 14:04:40|2235.8|2235.5|2234.6|2234.3|2235.8|2235.5|2234.1|2233.8|112
1613657090000|2021-02-18 14:04:50|2234.7|2234.4|2234.3|2234|2235|2234.7|2234.2|2233.9|39
1613657100000|2021-02-18 14:05:00|2234.7|2234.4|2235.2|2234.9|2235.3|2235|2233.9|2233.6|72
1613657110000|2021-02-18 14:05:10|2235.3|2235|2236|2235.7|2236|2235.7|2235.2|2234.9|22
1613657120000|2021-02-18 14:05:20|2236.2|2235.9|2236.8|2236.5|2236.9|2236.6|2236.1|2235.8|42
1613657130000|2021-02-18 14:05:30|2237|2236.7|2237|2236.7|2237.2|2236.9|2236.5|2236.2|204
1613657140000|2021-02-18 14:05:40|2236.7|2236.4|2236.9|2236.6|2237.7|2237.4|2236.7|2236.4|181
1613657150000|2021-02-18 14:05:50|2236.8|2236.5|2237.8|2237.5|2237.9|2237.6|2236.8|2236.5|134
1613657160000|2021-02-18 14:06:00|2237.7|2237.4|2236.9|2236.6|2237.8|2237.5|2236.6|2236.3|107
1613657170000|2021-02-18 14:06:10|2237|2236.7|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|108
1613657180000|2021-02-18 14:06:20|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|48
1613657190000|2021-02-18 14:06:30|2237.3|2237|2236.7|2236.4|2237.3|2237|2236.3|2236|194
1613657200000|2021-02-18 14:06:40|2236.9|2236.6|2236.5|2236.2|2237|2236.7|2236.4|2236.1|364
1613657210000|2021-02-18 14:06:50|2236.6|2236.3|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|184
1613657220000|2021-02-18 14:07:00|2236.5|2236.2|2237.1|2236.8|2237.4|2237.1|2236.1|2235.8|172
1613657230000|2021-02-18 14:07:10|2237.2|2236.9|2237.4|2237.1|2237.6|2237.3|2237.1|2236.8|217
1613657240000|2021-02-18 14:07:20|2237.3|2237|2237.3|2237|2237.5|2237.2|2237|2236.7|143
1613657250000|2021-02-18 14:07:30|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2236.7|2236.4|79
1613657260000|2021-02-18 14:07:40|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|118
1613657270000|2021-02-18 14:07:50|2237|2236.7|2237.4|2237.1|2237.6|2237.3|2236.9|2236.6|83
1613657280000|2021-02-18 14:08:00|2237.3|2237|2237.5|2237.2|2237.6|2237.3|2237.3|2237|51
1613657290000|2021-02-18 14:08:10|2237.7|2237.4|2238.4|2238.1|2238.5|2238.2|2237.7|2237.4|83
1613657300000|2021-02-18 14:08:20|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|21
1613657310000|2021-02-18 14:08:30|2238.6|2238.3|2237.6|2237.3|2238.6|2238.3|2237.6|2237.3|29
1613657320000|2021-02-18 14:08:40|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237|2236.7|14
1613657330000|2021-02-18 14:08:50|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|12
1613657340000|2021-02-18 14:09:00|2236.6|2236.3|2235.6|2235.3|2236.7|2236.4|2235.6|2235.3|21
1613657350000|2021-02-18 14:09:10|2235.7|2235.4|2236.5|2236.2|2236.6|2236.3|2235.7|2235.4|71
1613657360000|2021-02-18 14:09:20|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|9
1613657370000|2021-02-18 14:09:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.1|2235.8|40
1613657380000|2021-02-18 14:09:40|2236.5|2236.2|2235.3|2235|2236.5|2236.2|2235.3|2235|85
1613657390000|2021-02-18 14:09:50|2235.5|2235.2|2236.5|2236.2|2236.5|2236.2|2235.5|2235.2|20
1613657400000|2021-02-18 14:10:00|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2235.1|2234.8|61
1613657410000|2021-02-18 14:10:10|2236.7|2236.4|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|33
1613657420000|2021-02-18 14:10:20|2236.9|2236.6|2237|2236.7|2237.2|2236.9|2236.8|2236.5|33
1613657430000|2021-02-18 14:10:30|2237.3|2237|2237|2236.7|2237.5|2237.2|2237|2236.7|94
1613657440000|2021-02-18 14:10:40|2237.2|2236.9|2236.6|2236.3|2237.5|2237.2|2236.6|2236.3|65
1613657450000|2021-02-18 14:10:50|2236.4|2236.1|2236.8|2236.5|2237.3|2237|2236.4|2236.1|99
1613657460000|2021-02-18 14:11:00|2237|2236.7|2237.3|2237|2237.5|2237.2|2237|2236.7|61
1613657470000|2021-02-18 14:11:10|2237.4|2237.1|2237|2236.7|2237.4|2237.1|2236.9|2236.6|85
1613657480000|2021-02-18 14:11:20|2237.2|2236.9|2237.3|2237|2237.7|2237.4|2236.9|2236.6|126
1613657490000|2021-02-18 14:11:30|2237.5|2237.2|2237.9|2237.6|2238|2237.7|2237.5|2237.2|179
1613657500000|2021-02-18 14:11:40|2237.4|2237.1|2238.1|2237.8|2238.1|2237.8|2237|2236.7|41
1613657510000|2021-02-18 14:11:50|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|33
1613657520000|2021-02-18 14:12:00|2237.5|2237.2|2236.4|2236.1|2237.5|2237.2|2236.4|2236.1|95
1613657530000|2021-02-18 14:12:10|2236.3|2236|2236.2|2235.9|2236.5|2236.2|2236.1|2235.8|20
1613657540000|2021-02-18 14:12:20|2236.1|2235.8|2235.8|2235.5|2236.3|2236|2235.7|2235.4|17
1613657550000|2021-02-18 14:12:30|2236|2235.7|2236|2235.7|2236.3|2236|2236|2235.7|20
1613657560000|2021-02-18 14:12:40|2235.9|2235.6|2235.9|2235.6|2236.3|2236|2235.9|2235.6|12
1613657570000|2021-02-18 14:12:50|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|10
1613657580000|2021-02-18 14:13:00|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|14
1613657590000|2021-02-18 14:13:10|2234.8|2234.5|2234.3|2234|2234.9|2234.6|2234.3|2234|40
1613657600000|2021-02-18 14:13:20|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.1|2233.8|15
1613657610000|2021-02-18 14:13:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1613657620000|2021-02-18 14:13:40|2234.9|2234.6|2235.5|2235.2|2235.5|2235.2|2234.8|2234.5|7
1613657630000|2021-02-18 14:13:50|2235.6|2235.3|2236.1|2235.8|2236.2|2235.9|2235.5|2235.2|16
1613657640000|2021-02-18 14:14:00|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|23
1613657650000|2021-02-18 14:14:10|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.1|2235.8|34
1613657660000|2021-02-18 14:14:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|4
1613657670000|2021-02-18 14:14:30|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|3
1613657680000|2021-02-18 14:14:40|2236.5|2236.2|2237.2|2236.9|2237.2|2236.9|2236.5|2236.2|13
1613657690000|2021-02-18 14:14:50|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|10
1613657700000|2021-02-18 14:15:00|2237.7|2237.4|2238|2237.7|2238.4|2238.1|2237.7|2237.4|39
1613657710000|2021-02-18 14:15:10|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.8|2237.5|18
1613657720000|2021-02-18 14:15:20|2238.6|2238.3|2239|2238.7|2239.6|2239.3|2238.6|2238.3|48
1613657730000|2021-02-18 14:15:30|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|10
1613657740000|2021-02-18 14:15:40|2238.8|2238.5|2238.3|2238|2238.8|2238.5|2238.1|2237.8|80
1613657750000|2021-02-18 14:15:50|2238.6|2238.3|2238.3|2238|2238.7|2238.4|2238.3|2238|12
1613657760000|2021-02-18 14:16:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.1|2237.8|19
1613657770000|2021-02-18 14:16:10|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|21
1613657780000|2021-02-18 14:16:20|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|50
1613657790000|2021-02-18 14:16:30|2239|2238.7|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|19
1613657800000|2021-02-18 14:16:40|2238.7|2238.4|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|41
1613657810000|2021-02-18 14:16:50|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|14
1613657820000|2021-02-18 14:17:00|2238.1|2237.8|2237.4|2237.1|2238.1|2237.8|2237.4|2237.1|25
1613657830000|2021-02-18 14:17:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.3|2237|8
1613657840000|2021-02-18 14:17:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|4
1613657850000|2021-02-18 14:17:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1613657860000|2021-02-18 14:17:40|2237.3|2237|2237.2|2236.9|2237.6|2237.3|2237.1|2236.8|21
1613657870000|2021-02-18 14:17:50|||||||||3
1613657880000|2021-02-18 14:18:00|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|16
1613657890000|2021-02-18 14:18:10|2237|2236.7|2237.7|2237.4|2237.7|2237.4|2237|2236.7|4
1613657900000|2021-02-18 14:18:20|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|3
1613657910000|2021-02-18 14:18:30|2237.6|2237.3|2237.1|2236.8|2237.6|2237.3|2237|2236.7|10
1613657920000|2021-02-18 14:18:40|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|16
1613657930000|2021-02-18 14:18:50|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|12
1613657940000|2021-02-18 14:19:00|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.4|2236.1|7
1613657950000|2021-02-18 14:19:10|2236.7|2236.4|2236.3|2236|2236.9|2236.6|2236.3|2236|12
1613657960000|2021-02-18 14:19:20|2236|2235.7|2236.6|2236.3|2236.6|2236.3|2236|2235.7|19
1613657970000|2021-02-18 14:19:30|2236.8|2236.5|2236.2|2235.9|2236.8|2236.5|2236.1|2235.8|12
1613657980000|2021-02-18 14:19:40|2236|2235.7|2236.5|2236.2|2236.5|2236.2|2236|2235.7|13
1613657990000|2021-02-18 14:19:50|2236.3|2236|2236.9|2236.6|2237|2236.7|2236.3|2236|29
1613658000000|2021-02-18 14:20:00|2236.6|2236.3|2236.5|2236.2|2237|2236.7|2236.3|2236|31
1613658010000|2021-02-18 14:20:10|2236.6|2236.3|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|9
1613658020000|2021-02-18 14:20:20|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|5
1613658030000|2021-02-18 14:20:30|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|15
1613658040000|2021-02-18 14:20:40|2237|2236.7|2237.5|2237.2|2237.8|2237.5|2237|2236.7|27
1613658050000|2021-02-18 14:20:50|2237.6|2237.3|2237.6|2237.3|2238.1|2237.8|2237.6|2237.3|22
1613658060000|2021-02-18 14:21:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.3|2237|15
1613658070000|2021-02-18 14:21:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|4
1613658080000|2021-02-18 14:21:20|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.9|2237.6|5
1613658090000|2021-02-18 14:21:30|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.1|2237.8|19
1613658100000|2021-02-18 14:21:40|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.6|2238.3|12
1613658110000|2021-02-18 14:21:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|24
1613658120000|2021-02-18 14:22:00|2238.6|2238.3|2238.2|2237.9|2238.9|2238.6|2238.2|2237.9|24
1613658130000|2021-02-18 14:22:10|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2237.9|2237.6|12
1613658140000|2021-02-18 14:22:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|17
1613658150000|2021-02-18 14:22:30|2238.3|2238|2238|2237.7|2238.3|2238|2237.7|2237.4|18
1613658160000|2021-02-18 14:22:40|2238.1|2237.8|2237.9|2237.6|2238.3|2238|2237.9|2237.6|8
1613658170000|2021-02-18 14:22:50|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|6
1613658180000|2021-02-18 14:23:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|6
1613658190000|2021-02-18 14:23:10|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|8
1613658200000|2021-02-18 14:23:20|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|8
1613658210000|2021-02-18 14:23:30|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|30
1613658220000|2021-02-18 14:23:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|5
1613658230000|2021-02-18 14:23:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1613658240000|2021-02-18 14:24:00|2237.9|2237.6|2237.2|2236.9|2238.2|2237.9|2237.2|2236.9|21
1613658250000|2021-02-18 14:24:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|4
1613658260000|2021-02-18 14:24:20|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|15
1613658270000|2021-02-18 14:24:30|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|8
1613658280000|2021-02-18 14:24:40|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|7
1613658290000|2021-02-18 14:24:50|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.3|2237|7
1613658300000|2021-02-18 14:25:00|2237.5|2237.2|2237.5|2237.2|2238.1|2237.8|2237.5|2237.2|57
1613658310000|2021-02-18 14:25:10|2237.8|2237.5|2237.3|2237|2237.8|2237.5|2237.3|2237|16
1613658320000|2021-02-18 14:25:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|28
1613658330000|2021-02-18 14:25:30|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.3|2237|20
1613658340000|2021-02-18 14:25:40|2237.7|2237.4|2237.8|2237.5|2238|2237.7|2237.5|2237.2|50
1613658350000|2021-02-18 14:25:50|2237.4|2237.1|2238|2237.7|2238|2237.7|2237.4|2237.1|48
1613658360000|2021-02-18 14:26:00|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|58
1613658370000|2021-02-18 14:26:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|6
1613658380000|2021-02-18 14:26:20|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|12
1613658390000|2021-02-18 14:26:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.7|2237.4|24
1613658400000|2021-02-18 14:26:40|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|3
1613658410000|2021-02-18 14:26:50|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|8
1613658420000|2021-02-18 14:27:00|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|37
1613658430000|2021-02-18 14:27:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.2|2236.9|42
1613658440000|2021-02-18 14:27:20|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|16
1613658450000|2021-02-18 14:27:30|2237.6|2237.3|2238.3|2238|2238.3|2238|2237.6|2237.3|50
1613658460000|2021-02-18 14:27:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|11
1613658470000|2021-02-18 14:27:50|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238|2237.7|21
1613658480000|2021-02-18 14:28:00|2238.6|2238.3|2238.4|2238.1|2239|2238.7|2238.3|2238|21
1613658490000|2021-02-18 14:28:10|2238.2|2237.9|2238.6|2238.3|2238.9|2238.6|2238.2|2237.9|20
1613658500000|2021-02-18 14:28:20|2238.8|2238.5|2239|2238.7|2239.4|2239.1|2238.8|2238.5|13
1613658510000|2021-02-18 14:28:30|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|8
1613658520000|2021-02-18 14:28:40|2239.3|2239|2239.5|2239.2|2239.7|2239.4|2239.3|2239|17
1613658530000|2021-02-18 14:28:50|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.2|2238.9|13
1613658540000|2021-02-18 14:29:00|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|30
1613658550000|2021-02-18 14:29:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|8
1613658560000|2021-02-18 14:29:20|2239.3|2239|2239.2|2238.9|2239.3|2239|2238.8|2238.5|30
1613658570000|2021-02-18 14:29:30|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|14
1613658580000|2021-02-18 14:29:40|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.3|2238|30
1613658590000|2021-02-18 14:29:50|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.4|2237.1|48
1613658600000|2021-02-18 14:30:00|2237.4|2237.1|2235.5|2235.2|2237.6|2237.3|2235.5|2235.2|768
1613658610000|2021-02-18 14:30:10|2235.6|2235.3|2235.6|2235.3|2236|2235.7|2235.2|2234.9|289
1613658620000|2021-02-18 14:30:20|2235.7|2235.4|2237.1|2236.8|2237.1|2236.8|2235.5|2235.2|306
1613658630000|2021-02-18 14:30:30|2236.5|2236.2|2236|2235.7|2236.6|2236.3|2235.5|2235.2|395
1613658640000|2021-02-18 14:30:40|2235.8|2235.5|2236.4|2236.1|2236.9|2236.6|2235.2|2234.9|182
1613658650000|2021-02-18 14:30:50|2236.3|2236|2235.1|2234.8|2236.4|2236.1|2233.8|2233.5|235
1613658660000|2021-02-18 14:31:00|2235.2|2234.9|2234.2|2233.9|2235.4|2235.1|2233.8|2233.5|272
1613658670000|2021-02-18 14:31:10|2234.3|2234|2233.2|2232.9|2234.8|2234.5|2233.1|2232.8|222
1613658680000|2021-02-18 14:31:20|2233.1|2232.8|2234|2233.7|2234.1|2233.8|2232.3|2232|150
1613658690000|2021-02-18 14:31:30|2234.1|2233.8|2232.9|2232.6|2234.1|2233.8|2232|2231.7|76
1613658700000|2021-02-18 14:31:40|2233|2232.7|2233.9|2233.6|2234.4|2234.1|2233|2232.7|260
1613658710000|2021-02-18 14:31:50|2234.1|2233.8|2232|2231.7|2234.1|2233.8|2232|2231.7|178
1613658720000|2021-02-18 14:32:00|2231.5|2231.2|2232.8|2232.5|2233.5|2233.2|2231.4|2231.1|235
1613658730000|2021-02-18 14:32:10|2232.6|2232.3|2232.4|2232.1|2233.2|2232.9|2232.3|2232|112
1613658740000|2021-02-18 14:32:20|2232.5|2232.2|2233.1|2232.8|2233.2|2232.9|2231.7|2231.4|234
1613658750000|2021-02-18 14:32:30|2233.6|2233.3|2232.4|2232.1|2233.6|2233.3|2232.1|2231.8|101
1613658760000|2021-02-18 14:32:40|2232.2|2231.9|2232.7|2232.4|2233.1|2232.8|2231.6|2231.3|279
1613658770000|2021-02-18 14:32:50|2232.9|2232.6|2232.2|2231.9|2233.7|2233.4|2232|2231.7|52
1613658780000|2021-02-18 14:33:00|2231.9|2231.6|2232.2|2231.9|2233.4|2233.1|2231.2|2230.9|394
1613658790000|2021-02-18 14:33:10|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2231.3|2231|174
1613658800000|2021-02-18 14:33:20|2232.9|2232.6|2233.5|2233.2|2233.5|2233.2|2232|2231.7|96
1613658810000|2021-02-18 14:33:30|2233.4|2233.1|2232|2231.7|2233.5|2233.2|2232|2231.7|67
1613658820000|2021-02-18 14:33:40|2232.4|2232.1|2234.2|2233.9|2234.6|2234.3|2232.1|2231.8|257
1613658830000|2021-02-18 14:33:50|2234.4|2234.1|2232.1|2231.8|2234.6|2234.3|2232|2231.7|58
1613658840000|2021-02-18 14:34:00|2231.6|2231.3|2232.2|2231.9|2232.5|2232.2|2231.6|2231.3|88
1613658850000|2021-02-18 14:34:10|2232.4|2232.1|2231.4|2231.1|2232.4|2232.1|2231.4|2231.1|139
1613658860000|2021-02-18 14:34:20|2231.6|2231.3|2232.3|2232|2232.3|2232|2231.3|2231|206
1613658870000|2021-02-18 14:34:30|2232.1|2231.8|2231.3|2231|2232.1|2231.8|2231.1|2230.8|77
1613658880000|2021-02-18 14:34:40|2231.4|2231.1|2233.2|2232.9|2233.2|2232.9|2231.4|2231.1|223
1613658890000|2021-02-18 14:34:50|2233|2232.7|2233.9|2233.6|2234.8|2234.5|2233|2232.7|212
1613658900000|2021-02-18 14:35:00|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2231.7|2231.4|296
1613658910000|2021-02-18 14:35:10|2233.7|2233.4|2235.9|2235.6|2236.1|2235.8|2233.7|2233.4|153
1613658920000|2021-02-18 14:35:20|2236|2235.7|2236.2|2235.9|2236.9|2236.6|2235|2234.7|163
1613658930000|2021-02-18 14:35:30|2236.5|2236.2|2238.4|2238.1|2238.5|2238.2|2236.5|2236.2|165
1613658940000|2021-02-18 14:35:40|2238.5|2238.2|2238|2237.7|2238.6|2238.3|2237.1|2236.8|248
1613658950000|2021-02-18 14:35:50|2237.7|2237.4|2238.4|2238.1|2238.6|2238.3|2237.1|2236.8|353
1613658960000|2021-02-18 14:36:00|2238.8|2238.5|2237.7|2237.4|2238.8|2238.5|2237.6|2237.3|101
1613658970000|2021-02-18 14:36:10|2237.8|2237.5|2238.7|2238.4|2238.7|2238.4|2237.2|2236.9|136
1613658980000|2021-02-18 14:36:20|2238.9|2238.6|2237.9|2237.6|2238.9|2238.6|2237.8|2237.5|109
1613658990000|2021-02-18 14:36:30|2238.3|2238|2239.8|2239.5|2239.8|2239.5|2238.2|2237.9|203
1613659000000|2021-02-18 14:36:40|2239.7|2239.4|2239.7|2239.4|2240.7|2240.4|2239.5|2239.2|136
1613659010000|2021-02-18 14:36:50|2239.4|2239.1|2239.3|2239|2239.9|2239.6|2238.8|2238.5|133
1613659020000|2021-02-18 14:37:00|2238.5|2238.2|2237.3|2237|2238.8|2238.5|2236.9|2236.6|185
1613659030000|2021-02-18 14:37:10|2237.5|2237.2|2237.6|2237.3|2238.7|2238.4|2237.5|2237.2|73
1613659040000|2021-02-18 14:37:20|2237.9|2237.6|2236.9|2236.6|2237.9|2237.6|2236.7|2236.4|85
1613659050000|2021-02-18 14:37:30|2237.1|2236.8|2237|2236.7|2237.4|2237.1|2236.9|2236.6|71
1613659060000|2021-02-18 14:37:40|2236.8|2236.5|2237|2236.7|2237.4|2237.1|2236.8|2236.5|114
1613659070000|2021-02-18 14:37:50|2236.9|2236.6|2236.7|2236.4|2237.7|2237.4|2236.5|2236.2|67
1613659080000|2021-02-18 14:38:00|2235.9|2235.6|2235.9|2235.6|2236.2|2235.9|2235.6|2235.3|93
1613659090000|2021-02-18 14:38:10|2236|2235.7|2236.8|2236.5|2237.4|2237.1|2235.8|2235.5|62
1613659100000|2021-02-18 14:38:20|2236.1|2235.8|2236.6|2236.3|2236.9|2236.6|2235.8|2235.5|43
1613659110000|2021-02-18 14:38:30|2236.5|2236.2|2235.3|2235|2236.5|2236.2|2235.3|2235|39
1613659120000|2021-02-18 14:38:40|2235.5|2235.2|2235.6|2235.3|2236.5|2236.2|2235.4|2235.1|67
1613659130000|2021-02-18 14:38:50|2235.8|2235.5|2236.5|2236.2|2236.5|2236.2|2235.6|2235.3|58
1613659140000|2021-02-18 14:39:00|2236.8|2236.5|2236.1|2235.8|2236.8|2236.5|2235.7|2235.4|81
1613659150000|2021-02-18 14:39:10|2235.9|2235.6|2235.6|2235.3|2236.4|2236.1|2235.5|2235.2|73
1613659160000|2021-02-18 14:39:20|2235.9|2235.6|2235.1|2234.8|2235.9|2235.6|2234.6|2234.3|176
1613659170000|2021-02-18 14:39:30|2235.3|2235|2235.8|2235.5|2236.2|2235.9|2235.3|2235|73
1613659180000|2021-02-18 14:39:40|2236.2|2235.9|2234.4|2234.1|2236.4|2236.1|2234.4|2234.1|62
1613659190000|2021-02-18 14:39:50|2234.8|2234.5|2233.7|2233.4|2235|2234.7|2233.7|2233.4|134
1613659200000|2021-02-18 14:40:00|2233.6|2233.3|2231.3|2231|2233.6|2233.3|2231.3|2231|325
1613659210000|2021-02-18 14:40:10|2231.5|2231.2|2230.2|2229.9|2231.8|2231.5|2230.2|2229.9|412
1613659220000|2021-02-18 14:40:20|2230.4|2230.1|2231.5|2231.2|2232.5|2232.2|2230.4|2230.1|300
1613659230000|2021-02-18 14:40:30|2231.7|2231.4|2232.5|2232.2|2233|2232.7|2231.7|2231.4|94
1613659240000|2021-02-18 14:40:40|2232.1|2231.8|2231.9|2231.6|2233.1|2232.8|2231.8|2231.5|98
1613659250000|2021-02-18 14:40:50|2232.1|2231.8|2231.7|2231.4|2232.2|2231.9|2231.5|2231.2|127
1613659260000|2021-02-18 14:41:00|2231.5|2231.2|2232.1|2231.8|2232.4|2232.1|2231.5|2231.2|177
1613659270000|2021-02-18 14:41:10|2232|2231.7|2231.7|2231.4|2233.1|2232.8|2231.7|2231.4|79
1613659280000|2021-02-18 14:41:20|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.1|2230.8|126
1613659290000|2021-02-18 14:41:30|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2230.7|2230.4|108
1613659300000|2021-02-18 14:41:40|2231.8|2231.5|2230.8|2230.5|2231.8|2231.5|2230.8|2230.5|54
1613659310000|2021-02-18 14:41:50|2230.5|2230.2|2231.9|2231.6|2231.9|2231.6|2230.5|2230.2|188
1613659320000|2021-02-18 14:42:00|2232.1|2231.8|2232.4|2232.1|2233.6|2233.3|2232.1|2231.8|172
1613659330000|2021-02-18 14:42:10|2232.7|2232.4|2231.6|2231.3|2232.8|2232.5|2231.3|2231|30
1613659340000|2021-02-18 14:42:20|2231.7|2231.4|2232.3|2232|2233|2232.7|2231.5|2231.2|40
1613659350000|2021-02-18 14:42:30|2232|2231.7|2232.1|2231.8|2232.9|2232.6|2232|2231.7|45
1613659360000|2021-02-18 14:42:40|2232.2|2231.9|2232|2231.7|2232.8|2232.5|2231.9|2231.6|72
1613659370000|2021-02-18 14:42:50|2231.8|2231.5|2232.7|2232.4|2232.7|2232.4|2231.1|2230.8|58
1613659380000|2021-02-18 14:43:00|2232.4|2232.1|2233.6|2233.3|2234.5|2234.2|2232.4|2232.1|155
1613659390000|2021-02-18 14:43:10|2233.5|2233.2|2233.5|2233.2|2234|2233.7|2232.9|2232.6|96
1613659400000|2021-02-18 14:43:20|2233.6|2233.3|2235|2234.7|2235.7|2235.4|2233.4|2233.1|168
1613659410000|2021-02-18 14:43:30|2235.1|2234.8|2235|2234.7|2235.6|2235.3|2234.6|2234.3|117
1613659420000|2021-02-18 14:43:40|2235.2|2234.9|2233.8|2233.5|2235.2|2234.9|2233.8|2233.5|57
1613659430000|2021-02-18 14:43:50|2233.3|2233|2233.8|2233.5|2234.4|2234.1|2233.3|2233|66
1613659440000|2021-02-18 14:44:00|2233.5|2233.2|2233.1|2232.8|2234|2233.7|2233.1|2232.8|73
1613659450000|2021-02-18 14:44:10|2232.9|2232.6|2233.8|2233.5|2233.8|2233.5|2232.4|2232.1|82
1613659460000|2021-02-18 14:44:20|2233.6|2233.3|2234.1|2233.8|2234.4|2234.1|2233.6|2233.3|66
1613659470000|2021-02-18 14:44:30|2234.3|2234|2234.7|2234.4|2234.9|2234.6|2234|2233.7|59
1613659480000|2021-02-18 14:44:40|2234.5|2234.2|2234|2233.7|2234.8|2234.5|2233.9|2233.6|39
1613659490000|2021-02-18 14:44:50|2233.9|2233.6|2233.7|2233.4|2234.2|2233.9|2233.5|2233.2|219
1613659500000|2021-02-18 14:45:00|2233|2232.7|2234|2233.7|2234|2233.7|2232.9|2232.6|198
1613659510000|2021-02-18 14:45:10|2234.1|2233.8|2233.2|2232.9|2234.8|2234.5|2233.2|2232.9|74
1613659520000|2021-02-18 14:45:20|2233.5|2233.2|2234.3|2234|2234.3|2234|2233.1|2232.8|63
1613659530000|2021-02-18 14:45:30|2234.6|2234.3|2234|2233.7|2234.6|2234.3|2233.7|2233.4|131
1613659540000|2021-02-18 14:45:40|2234.1|2233.8|2234.9|2234.6|2234.9|2234.6|2233.9|2233.6|65
1613659550000|2021-02-18 14:45:50|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2234.8|2234.5|95
1613659560000|2021-02-18 14:46:00|2235.8|2235.5|2236.8|2236.5|2236.9|2236.6|2234.8|2234.5|138
1613659570000|2021-02-18 14:46:10|2236.9|2236.6|2238.5|2238.2|2238.8|2238.5|2236.9|2236.6|129
1613659580000|2021-02-18 14:46:20|2238.2|2237.9|2238.4|2238.1|2238.8|2238.5|2237.9|2237.6|101
1613659590000|2021-02-18 14:46:30|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2237.6|2237.3|138
1613659600000|2021-02-18 14:46:40|2238.3|2238|2238.2|2237.9|2238.6|2238.3|2238.1|2237.8|60
1613659610000|2021-02-18 14:46:50|2238.3|2238|2239|2238.7|2239.3|2239|2238.1|2237.8|83
1613659620000|2021-02-18 14:47:00|2238.6|2238.3|2238.9|2238.6|2239.3|2239|2238.6|2238.3|54
1613659630000|2021-02-18 14:47:10|2239|2238.7|2237.7|2237.4|2239|2238.7|2237.5|2237.2|63
1613659640000|2021-02-18 14:47:20|2237.6|2237.3|2239|2238.7|2239.2|2238.9|2237.6|2237.3|79
1613659650000|2021-02-18 14:47:30|2238.9|2238.6|2238.7|2238.4|2239.2|2238.9|2238.2|2237.9|58
1613659660000|2021-02-18 14:47:40|2238.5|2238.2|2238.8|2238.5|2239.1|2238.8|2238.4|2238.1|45
1613659670000|2021-02-18 14:47:50|2238.7|2238.4|2239.1|2238.8|2239.2|2238.9|2238.6|2238.3|50
1613659680000|2021-02-18 14:48:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2238.6|2238.3|72
1613659690000|2021-02-18 14:48:10|2238.9|2238.6|2239.1|2238.8|2239.8|2239.5|2238.9|2238.6|93
1613659700000|2021-02-18 14:48:20|2239|2238.7|2238.6|2238.3|2239.4|2239.1|2238.6|2238.3|79
1613659710000|2021-02-18 14:48:30|2238.9|2238.6|2239.8|2239.5|2239.9|2239.6|2238.4|2238.1|57
1613659720000|2021-02-18 14:48:40|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.4|2239.1|52
1613659730000|2021-02-18 14:48:50|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.6|2239.3|38
1613659740000|2021-02-18 14:49:00|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.4|2239.1|116
1613659750000|2021-02-18 14:49:10|2240.2|2239.9|2240.5|2240.2|2240.9|2240.6|2240.1|2239.8|74
1613659760000|2021-02-18 14:49:20|2241|2240.7|2240.1|2239.8|2241|2240.7|2239.8|2239.5|54
1613659770000|2021-02-18 14:49:30|2240.2|2239.9|2239.7|2239.4|2240.6|2240.3|2239.7|2239.4|55
1613659780000|2021-02-18 14:49:40|2239.4|2239.1|2240.2|2239.9|2240.2|2239.9|2239.4|2239.1|50
1613659790000|2021-02-18 14:49:50|2240.1|2239.8|2239.4|2239.1|2240.3|2240|2239|2238.7|68
1613659800000|2021-02-18 14:50:00|2239.5|2239.2|2239.4|2239.1|2239.8|2239.5|2238.7|2238.4|97
1613659810000|2021-02-18 14:50:10|2239.2|2238.9|2238.7|2238.4|2239.9|2239.6|2238.7|2238.4|63
1613659820000|2021-02-18 14:50:20|2238.3|2238|2237.4|2237.1|2238.5|2238.2|2237.2|2236.9|147
1613659830000|2021-02-18 14:50:30|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2236.5|2236.2|152
1613659840000|2021-02-18 14:50:40|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.3|2237|100
1613659850000|2021-02-18 14:50:50|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237|2236.7|68
1613659860000|2021-02-18 14:51:00|2237.4|2237.1|2238.6|2238.3|2239.1|2238.8|2237|2236.7|315
1613659870000|2021-02-18 14:51:10|2238.2|2237.9|2236.9|2236.6|2238.2|2237.9|2236.7|2236.4|67
1613659880000|2021-02-18 14:51:20|2237|2236.7|2237|2236.7|2237.3|2237|2236.2|2235.9|86
1613659890000|2021-02-18 14:51:30|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2236.1|2235.8|38
1613659900000|2021-02-18 14:51:40|2236.1|2235.8|2237.6|2237.3|2237.6|2237.3|2235.9|2235.6|72
1613659910000|2021-02-18 14:51:50|2237.4|2237.1|2237.1|2236.8|2237.5|2237.2|2237|2236.7|244
1613659920000|2021-02-18 14:52:00|2237.3|2237|2237.4|2237.1|2237.6|2237.3|2236.6|2236.3|317
1613659930000|2021-02-18 14:52:10|2237.5|2237.2|2236.6|2236.3|2238|2237.7|2236.6|2236.3|36
1613659940000|2021-02-18 14:52:20|2236.9|2236.6|2236.9|2236.6|2237.4|2237.1|2236.9|2236.6|76
1613659950000|2021-02-18 14:52:30|2236.7|2236.4|2237.2|2236.9|2237.4|2237.1|2236.3|2236|43
1613659960000|2021-02-18 14:52:40|2237.4|2237.1|2236.9|2236.6|2237.4|2237.1|2236.3|2236|45
1613659970000|2021-02-18 14:52:50|2237.2|2236.9|2236.3|2236|2237.2|2236.9|2236.2|2235.9|59
1613659980000|2021-02-18 14:53:00|2236|2235.7|2236.7|2236.4|2237.1|2236.8|2236|2235.7|207
1613659990000|2021-02-18 14:53:10|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|63
1613660000000|2021-02-18 14:53:20|2236.4|2236.1|2235|2234.7|2236.4|2236.1|2234.9|2234.6|66
1613660010000|2021-02-18 14:53:30|2235.2|2234.9|2235.8|2235.5|2235.9|2235.6|2234.8|2234.5|52
1613660020000|2021-02-18 14:53:40|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|47
1613660030000|2021-02-18 14:53:50|2235.4|2235.1|2234.8|2234.5|2235.4|2235.1|2234.6|2234.3|39
1613660040000|2021-02-18 14:54:00|2234.3|2234|2235|2234.7|2235.1|2234.8|2234.3|2234|70
1613660050000|2021-02-18 14:54:10|2235.1|2234.8|2235.2|2234.9|2235.7|2235.4|2234.7|2234.4|95
1613660060000|2021-02-18 14:54:20|2235|2234.7|2235.8|2235.5|2236.2|2235.9|2235|2234.7|47
1613660070000|2021-02-18 14:54:30|2235.6|2235.3|2233.8|2233.5|2235.6|2235.3|2233.5|2233.2|71
1613660080000|2021-02-18 14:54:40|2234.1|2233.8|2233|2232.7|2234.3|2234|2232.9|2232.6|124
1613660090000|2021-02-18 14:54:50|2233.1|2232.8|2233|2232.7|2233.4|2233.1|2232.8|2232.5|53
1613660100000|2021-02-18 14:55:00|2232.9|2232.6|2232.3|2232|2233.7|2233.4|2232.3|2232|126
1613660110000|2021-02-18 14:55:10|2232.2|2231.9|2231.7|2231.4|2232.6|2232.3|2231.6|2231.3|91
1613660120000|2021-02-18 14:55:20|2231.5|2231.2|2232.6|2232.3|2232.8|2232.5|2231.3|2231|60
1613660130000|2021-02-18 14:55:30|2232.5|2232.2|2233.1|2232.8|2233.3|2233|2232.1|2231.8|62
1613660140000|2021-02-18 14:55:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2232.4|2232.1|45
1613660150000|2021-02-18 14:55:50|2232.8|2232.5|2233.9|2233.6|2234.2|2233.9|2232.8|2232.5|86
1613660160000|2021-02-18 14:56:00|2234|2233.7|2234.4|2234.1|2235.1|2234.8|2234|2233.7|81
1613660170000|2021-02-18 14:56:10|2234.1|2233.8|2235.3|2235|2235.3|2235|2233.9|2233.6|81
1613660180000|2021-02-18 14:56:20|2235.2|2234.9|2236.2|2235.9|2236.6|2236.3|2235.2|2234.9|100
1613660190000|2021-02-18 14:56:30|2236.3|2236|2236.7|2236.4|2237.3|2237|2236.3|2236|264
1613660200000|2021-02-18 14:56:40|2236.5|2236.2|2236.9|2236.6|2237|2236.7|2236.3|2236|111
1613660210000|2021-02-18 14:56:50|2236.7|2236.4|2236.4|2236.1|2236.8|2236.5|2235.7|2235.4|35
1613660220000|2021-02-18 14:57:00|2236.6|2236.3|2237.2|2236.9|2237.4|2237.1|2236.6|2236.3|62
1613660230000|2021-02-18 14:57:10|2237.1|2236.8|2236.6|2236.3|2237.3|2237|2236.5|2236.2|39
1613660240000|2021-02-18 14:57:20|2236.7|2236.4|2237|2236.7|2237.3|2237|2236.5|2236.2|32
1613660250000|2021-02-18 14:57:30|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|44
1613660260000|2021-02-18 14:57:40|2237.5|2237.2|2237.1|2236.8|2237.8|2237.5|2237.1|2236.8|34
1613660270000|2021-02-18 14:57:50|2236.4|2236.1|2235.6|2235.3|2236.6|2236.3|2235.6|2235.3|44
1613660280000|2021-02-18 14:58:00|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.1|2234.8|85
1613660290000|2021-02-18 14:58:10|2235.7|2235.4|2236.2|2235.9|2236.5|2236.2|2235.5|2235.2|201
1613660300000|2021-02-18 14:58:20|2235.9|2235.6|2236.1|2235.8|2236.3|2236|2235.8|2235.5|25
1613660310000|2021-02-18 14:58:30|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2235.6|2235.3|16
1613660320000|2021-02-18 14:58:40|2236.2|2235.9|2235.7|2235.4|2236.2|2235.9|2235.3|2235|69
1613660330000|2021-02-18 14:58:50|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.4|2235.1|7
1613660340000|2021-02-18 14:59:00|2236.1|2235.8|2236.4|2236.1|2236.8|2236.5|2236.1|2235.8|30
1613660350000|2021-02-18 14:59:10|2236.7|2236.4|2237.3|2237|2237.4|2237.1|2236.6|2236.3|32
1613660360000|2021-02-18 14:59:20|2237.4|2237.1|2237.2|2236.9|2237.6|2237.3|2237.1|2236.8|55
1613660370000|2021-02-18 14:59:30|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.2|2235.9|19
1613660380000|2021-02-18 14:59:40|2237|2236.7|2235.6|2235.3|2237|2236.7|2235.6|2235.3|60
1613660390000|2021-02-18 14:59:50|2235.5|2235.2|2235.8|2235.5|2236.2|2235.9|2235.5|2235.2|33
1613660400000|2021-02-18 15:00:00|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2234.5|2234.2|134
1613660410000|2021-02-18 15:00:10|2234.9|2234.6|2234.2|2233.9|2235|2234.7|2233.9|2233.6|110
1613660420000|2021-02-18 15:00:20|2234.1|2233.8|2233.6|2233.3|2234.5|2234.2|2233.3|2233|56
1613660430000|2021-02-18 15:00:30|2233.3|2233|2232.9|2232.6|2233.6|2233.3|2232.5|2232.2|73
1613660440000|2021-02-18 15:00:40|2232.8|2232.5|2232.7|2232.4|2233.3|2233|2232.6|2232.3|22
1613660450000|2021-02-18 15:00:50|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.5|2232.2|55
1613660460000|2021-02-18 15:01:00|2233|2232.7|2233.8|2233.5|2234|2233.7|2232.6|2232.3|76
1613660470000|2021-02-18 15:01:10|2234|2233.7|2233.4|2233.1|2234.2|2233.9|2233.2|2232.9|43
1613660480000|2021-02-18 15:01:20|2233.3|2233|2233.6|2233.3|2233.7|2233.4|2233.3|2233|16
1613660490000|2021-02-18 15:01:30|2233.4|2233.1|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|26
1613660500000|2021-02-18 15:01:40|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2231.9|2231.6|86
1613660510000|2021-02-18 15:01:50|2232.3|2232|2232.3|2232|2233|2232.7|2232.3|2232|23
1613660520000|2021-02-18 15:02:00|2232.2|2231.9|2231.7|2231.4|2232.2|2231.9|2231.3|2231|127
1613660530000|2021-02-18 15:02:10|2231.8|2231.5|2231|2230.7|2231.8|2231.5|2231|2230.7|68
1613660540000|2021-02-18 15:02:20|2230.9|2230.6|2231.7|2231.4|2231.7|2231.4|2230.6|2230.3|139
1613660550000|2021-02-18 15:02:30|2231.6|2231.3|2231.7|2231.4|2232|2231.7|2231.1|2230.8|67
1613660560000|2021-02-18 15:02:40|2232|2231.7|2233|2232.7|2233|2232.7|2232|2231.7|85
1613660570000|2021-02-18 15:02:50|2232.7|2232.4|2232.8|2232.5|2233.4|2233.1|2232.6|2232.3|50
1613660580000|2021-02-18 15:03:00|2232.5|2232.2|2234|2233.7|2234.1|2233.8|2232.5|2232.2|73
1613660590000|2021-02-18 15:03:10|2234.1|2233.8|2233.2|2232.9|2234.1|2233.8|2233.2|2232.9|66
1613660600000|2021-02-18 15:03:20|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.6|2232.3|41
1613660610000|2021-02-18 15:03:30|2233.1|2232.8|2234.1|2233.8|2234.3|2234|2233.1|2232.8|45
1613660620000|2021-02-18 15:03:40|2233.9|2233.6|2232.6|2232.3|2233.9|2233.6|2232.4|2232.1|76
1613660630000|2021-02-18 15:03:50|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.2|2231.9|43
1613660640000|2021-02-18 15:04:00|2232.3|2232|2231.5|2231.2|2232.3|2232|2231.2|2230.9|46
1613660650000|2021-02-18 15:04:10|2231.2|2230.9|2230.6|2230.3|2231.2|2230.9|2230.5|2230.2|130
1613660660000|2021-02-18 15:04:20|2230.5|2230.2|2230.7|2230.4|2230.9|2230.6|2230.4|2230.1|323
1613660670000|2021-02-18 15:04:30|2230.6|2230.3|2230|2229.7|2230.8|2230.5|2229.9|2229.6|74
1613660680000|2021-02-18 15:04:40|2230.2|2229.9|2228.8|2228.5|2230.2|2229.9|2228.3|2228|330
1613660690000|2021-02-18 15:04:50|2228.7|2228.4|2228.1|2227.8|2229.2|2228.9|2228.1|2227.8|132
1613660700000|2021-02-18 15:05:00|2228.3|2228|2227.1|2226.8|2228.7|2228.4|2227.1|2226.8|352
1613660710000|2021-02-18 15:05:10|2226.8|2226.5|2225.7|2225.4|2227.4|2227.1|2225.6|2225.3|239
1613660720000|2021-02-18 15:05:20|2226|2225.7|2225.3|2225|2226.4|2226.1|2225.1|2224.8|247
1613660730000|2021-02-18 15:05:30|2225.4|2225.1|2225.2|2224.9|2225.9|2225.6|2225|2224.7|190
1613660740000|2021-02-18 15:05:40|2225.1|2224.8|2226.2|2225.9|2226.3|2226|2225.1|2224.8|138
1613660750000|2021-02-18 15:05:50|2226|2225.7|2226.3|2226|2226.3|2226|2225.7|2225.4|138
1613660760000|2021-02-18 15:06:00|2226.2|2225.9|2224.7|2224.4|2226.2|2225.9|2224.7|2224.4|179
1613660770000|2021-02-18 15:06:10|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.5|2224.2|177
1613660780000|2021-02-18 15:06:20|2224.6|2224.3|2224.3|2224|2224.9|2224.6|2224.3|2224|228
1613660790000|2021-02-18 15:06:30|2224.1|2223.8|2222.3|2222|2224.1|2223.8|2222.1|2221.8|273
1613660800000|2021-02-18 15:06:40|2222.2|2221.9|2222|2221.7|2222.9|2222.6|2222|2221.7|238
1613660810000|2021-02-18 15:06:50|2222.1|2221.8|2221.5|2221.2|2222.1|2221.8|2220.7|2220.4|308
1613660820000|2021-02-18 15:07:00|2221.6|2221.3|2222|2221.7|2222.2|2221.9|2221.5|2221.2|279
1613660830000|2021-02-18 15:07:10|2222.3|2222|2222.2|2221.9|2222.6|2222.3|2221.7|2221.4|168
1613660840000|2021-02-18 15:07:20|2222.3|2222|2222.1|2221.8|2222.4|2222.1|2221.3|2221|218
1613660850000|2021-02-18 15:07:30|2221.6|2221.3|2222.6|2222.3|2222.7|2222.4|2221.1|2220.8|221
1613660860000|2021-02-18 15:07:40|2222.5|2222.2|2222.6|2222.3|2222.8|2222.5|2222.3|2222|173
1613660870000|2021-02-18 15:07:50|2222.9|2222.6|2223.4|2223.1|2223.6|2223.3|2222.9|2222.6|237
1613660880000|2021-02-18 15:08:00|2223.2|2222.9|2223.4|2223.1|2224|2223.7|2222.8|2222.5|147
1613660890000|2021-02-18 15:08:10|2223.1|2222.8|2223.2|2222.9|2223.5|2223.2|2222.9|2222.6|44
1613660900000|2021-02-18 15:08:20|2223.4|2223.1|2223.3|2223|2223.7|2223.4|2223.2|2222.9|66
1613660910000|2021-02-18 15:08:30|2223.6|2223.3|2223.5|2223.2|2223.8|2223.5|2223.1|2222.8|255
1613660920000|2021-02-18 15:08:40|2223.3|2223|2222.1|2221.8|2223.3|2223|2222.1|2221.8|47
1613660930000|2021-02-18 15:08:50|2222.2|2221.9|2221.7|2221.4|2222.2|2221.9|2221.2|2220.9|48
1613660940000|2021-02-18 15:09:00|2221.4|2221.1|2222|2221.7|2222|2221.7|2220.4|2220.1|151
1613660950000|2021-02-18 15:09:10|2221.9|2221.6|2221.5|2221.2|2222.5|2222.2|2221.2|2220.9|117
1613660960000|2021-02-18 15:09:20|2221.7|2221.4|2221.6|2221.3|2222.3|2222|2221.6|2221.3|64
1613660970000|2021-02-18 15:09:30|2222|2221.7|2222.1|2221.8|2222.4|2222.1|2221.7|2221.4|50
1613660980000|2021-02-18 15:09:40|2221.8|2221.5|2222|2221.7|2222.3|2222|2221.7|2221.4|34
1613660990000|2021-02-18 15:09:50|2221.9|2221.6|2222.8|2222.5|2222.8|2222.5|2221.9|2221.6|38
1613661000000|2021-02-18 15:10:00|2223.7|2223.4|2221.7|2221.4|2223.7|2223.4|2221.7|2221.4|118
1613661010000|2021-02-18 15:10:10|2222.2|2221.9|2221.3|2221|2222.5|2222.2|2221.3|2221|50
1613661020000|2021-02-18 15:10:20|2221.2|2220.9|2222.4|2222.1|2222.4|2222.1|2220.9|2220.6|82
1613661030000|2021-02-18 15:10:30|2222.2|2221.9|2222.5|2222.2|2222.8|2222.5|2221.8|2221.5|65
1613661040000|2021-02-18 15:10:40|2222.1|2221.8|2222.7|2222.4|2222.8|2222.5|2221.8|2221.5|36
1613661050000|2021-02-18 15:10:50|2223|2222.7|2224.7|2224.4|2224.7|2224.4|2223|2222.7|148
1613661060000|2021-02-18 15:11:00|2225|2224.7|2227|2226.7|2227|2226.7|2224.8|2224.5|436
1613661070000|2021-02-18 15:11:10|2226.7|2226.4|2226.3|2226|2227.3|2227|2225.6|2225.3|221
1613661080000|2021-02-18 15:11:20|2226.1|2225.8|2226.8|2226.5|2227.1|2226.8|2225.9|2225.6|67
1613661090000|2021-02-18 15:11:30|2227.2|2226.9|2228.7|2228.4|2228.7|2228.4|2227.1|2226.8|113
1613661100000|2021-02-18 15:11:40|2228.9|2228.6|2228.9|2228.6|2229.1|2228.8|2228.7|2228.4|65
1613661110000|2021-02-18 15:11:50|2229|2228.7|2229.9|2229.6|2230.1|2229.8|2228.3|2228|183
1613661120000|2021-02-18 15:12:00|2230.1|2229.8|2229.3|2229|2230.1|2229.8|2228.7|2228.4|75
1613661130000|2021-02-18 15:12:10|2229|2228.7|2228.7|2228.4|2229.6|2229.3|2228.4|2228.1|66
1613661140000|2021-02-18 15:12:20|2228.8|2228.5|2228|2227.7|2229|2228.7|2228|2227.7|123
1613661150000|2021-02-18 15:12:30|2227.9|2227.6|2227.6|2227.3|2228.3|2228|2227.3|2227|47
1613661160000|2021-02-18 15:12:40|2227.7|2227.4|2227|2226.7|2227.7|2227.4|2226.2|2225.9|63
1613661170000|2021-02-18 15:12:50|2226.9|2226.6|2227.1|2226.8|2227.7|2227.4|2226.9|2226.6|43
1613661180000|2021-02-18 15:13:00|2227.4|2227.1|2226.4|2226.1|2227.4|2227.1|2226.1|2225.8|64
1613661190000|2021-02-18 15:13:10|2226.3|2226|2227.4|2227.1|2227.4|2227.1|2226.3|2226|35
1613661200000|2021-02-18 15:13:20|2227.5|2227.2|2226.7|2226.4|2227.8|2227.5|2226.5|2226.2|21
1613661210000|2021-02-18 15:13:30|2226.9|2226.6|2226.1|2225.8|2227|2226.7|2225.8|2225.5|38
1613661220000|2021-02-18 15:13:40|2225.5|2225.2|2225.9|2225.6|2226.4|2226.1|2225.5|2225.2|29
1613661230000|2021-02-18 15:13:50|2226.2|2225.9|2226.2|2225.9|2226.6|2226.3|2226|2225.7|21
1613661240000|2021-02-18 15:14:00|2225.9|2225.6|2225.5|2225.2|2226.3|2226|2225.1|2224.8|165
1613661250000|2021-02-18 15:14:10|2225.4|2225.1|2226.2|2225.9|2226.2|2225.9|2225.4|2225.1|56
1613661260000|2021-02-18 15:14:20|2226.3|2226|2226|2225.7|2226.5|2226.2|2225.8|2225.5|39
1613661270000|2021-02-18 15:14:30|2225.7|2225.4|2226.1|2225.8|2226.3|2226|2225.6|2225.3|60
1613661280000|2021-02-18 15:14:40|2226.3|2226|2226.6|2226.3|2227.2|2226.9|2225.9|2225.6|78
1613661290000|2021-02-18 15:14:50|2226.5|2226.2|2226.4|2226.1|2226.7|2226.4|2226.1|2225.8|25
1613661300000|2021-02-18 15:15:00|2226.3|2226|2225.4|2225.1|2226.3|2226|2225.3|2225|67
1613661310000|2021-02-18 15:15:10|2225.5|2225.2|2226.5|2226.2|2226.6|2226.3|2225.5|2225.2|67
1613661320000|2021-02-18 15:15:20|2226.3|2226|2226.6|2226.3|2226.9|2226.6|2226.1|2225.8|56
1613661330000|2021-02-18 15:15:30|2226.7|2226.4|2225.1|2224.8|2226.7|2226.4|2225.1|2224.8|49
1613661340000|2021-02-18 15:15:40|2225|2224.7|2224.2|2223.9|2225.2|2224.9|2224.2|2223.9|46
1613661350000|2021-02-18 15:15:50|2224|2223.7|2224.4|2224.1|2224.5|2224.2|2223.8|2223.5|27
1613661360000|2021-02-18 15:16:00|2224.3|2224|2223.5|2223.2|2224.4|2224.1|2223.2|2222.9|97
1613661370000|2021-02-18 15:16:10|2223.3|2223|2223.7|2223.4|2223.9|2223.6|2223.3|2223|30
1613661380000|2021-02-18 15:16:20|2223.4|2223.1|2223.3|2223|2223.8|2223.5|2223.2|2222.9|41
1613661390000|2021-02-18 15:16:30|2223.5|2223.2|2222.7|2222.4|2223.5|2223.2|2222.6|2222.3|51
1613661400000|2021-02-18 15:16:40|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2221.9|2221.6|63
1613661410000|2021-02-18 15:16:50|2221.9|2221.6|2221.5|2221.2|2222.1|2221.8|2221.2|2220.9|94
1613661420000|2021-02-18 15:17:00|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.3|2221|56
1613661430000|2021-02-18 15:17:10|2221.6|2221.3|2222.3|2222|2222.3|2222|2221.1|2220.8|82
1613661440000|2021-02-18 15:17:20|2222.2|2221.9|2221.7|2221.4|2222.4|2222.1|2221.7|2221.4|53
1613661450000|2021-02-18 15:17:30|2221.8|2221.5|2221|2220.7|2222|2221.7|2221|2220.7|51
1613661460000|2021-02-18 15:17:40|2221.2|2220.9|2220.4|2220.1|2221.4|2221.1|2220.4|2220.1|78
1613661470000|2021-02-18 15:17:50|2220.6|2220.3|2221.1|2220.8|2221.4|2221.1|2220.6|2220.3|39
1613661480000|2021-02-18 15:18:00|2220.9|2220.6|2221|2220.7|2221.5|2221.2|2220.6|2220.3|61
1613661490000|2021-02-18 15:18:10|2220.7|2220.4|2220|2219.7|2220.9|2220.6|2219.7|2219.4|186
1613661500000|2021-02-18 15:18:20|2220.2|2219.9|2219.8|2219.5|2220.3|2220|2219.8|2219.5|56
1613661510000|2021-02-18 15:18:30|2219.6|2219.3|2220.2|2219.9|2220.2|2219.9|2219.4|2219.1|112
1613661520000|2021-02-18 15:18:40|2220.3|2220|2219.9|2219.6|2221.2|2220.9|2219.6|2219.3|90
1613661530000|2021-02-18 15:18:50|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.1|2218.8|74
1613661540000|2021-02-18 15:19:00|2219.3|2219|2219.2|2218.9|2219.9|2219.6|2219.1|2218.8|104
1613661550000|2021-02-18 15:19:10|2219.1|2218.8|2218.2|2217.9|2219.2|2218.9|2218|2217.7|128
1613661560000|2021-02-18 15:19:20|2218.5|2218.2|2217.6|2217.3|2218.6|2218.3|2217.6|2217.3|117
1613661570000|2021-02-18 15:19:30|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.3|2217|81
1613661580000|2021-02-18 15:19:40|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2217.7|2217.4|38
1613661590000|2021-02-18 15:19:50|2218.4|2218.1|2218.4|2218.1|2218.8|2218.5|2217.8|2217.5|64
1613661600000|2021-02-18 15:20:00|2218.6|2218.3|2218.7|2218.4|2219.6|2219.3|2218.5|2218.2|210
1613661610000|2021-02-18 15:20:10|2218.6|2218.3|2218.8|2218.5|2219.2|2218.9|2218.6|2218.3|64
1613661620000|2021-02-18 15:20:20|2218.5|2218.2|2219.2|2218.9|2219.3|2219|2218|2217.7|83
1613661630000|2021-02-18 15:20:30|2219.4|2219.1|2219|2218.7|2219.7|2219.4|2218.9|2218.6|162
1613661640000|2021-02-18 15:20:40|2218.9|2218.6|2218|2217.7|2219|2218.7|2217.9|2217.6|142
1613661650000|2021-02-18 15:20:50|2217.9|2217.6|2218.8|2218.5|2219.1|2218.8|2217.9|2217.6|54
1613661660000|2021-02-18 15:21:00|2218.9|2218.6|2218|2217.7|2218.9|2218.6|2218|2217.7|71
1613661670000|2021-02-18 15:21:10|2217.7|2217.4|2217.9|2217.6|2218.4|2218.1|2217.6|2217.3|63
1613661680000|2021-02-18 15:21:20|2218|2217.7|2217.2|2216.9|2218|2217.7|2217.1|2216.8|85
1613661690000|2021-02-18 15:21:30|2217.4|2217.1|2217.6|2217.3|2218.2|2217.9|2217.4|2217.1|53
1613661700000|2021-02-18 15:21:40|2217.7|2217.4|2217.1|2216.8|2217.7|2217.4|2216.8|2216.5|51
1613661710000|2021-02-18 15:21:50|2217|2216.7|2216.4|2216.1|2217|2216.7|2216.4|2216.1|103
1613661720000|2021-02-18 15:22:00|2216.5|2216.2|2216.8|2216.5|2217.6|2217.3|2216.5|2216.2|168
1613661730000|2021-02-18 15:22:10|2217|2216.7|2217.2|2216.9|2217.6|2217.3|2217|2216.7|84
1613661740000|2021-02-18 15:22:20|2217.3|2217|2216.7|2216.4|2217.3|2217|2216.3|2216|89
1613661750000|2021-02-18 15:22:30|2216.9|2216.6|2216.4|2216.1|2217.1|2216.8|2216.1|2215.8|262
1613661760000|2021-02-18 15:22:40|2216.3|2216|2215.7|2215.4|2216.4|2216.1|2215.5|2215.2|117
1613661770000|2021-02-18 15:22:50|2215.8|2215.5|2216|2215.7|2216.4|2216.1|2215.4|2215.1|92
1613661780000|2021-02-18 15:23:00|2216.1|2215.8|2215.9|2215.6|2216.3|2216|2215.6|2215.3|66
1613661790000|2021-02-18 15:23:10|2215.6|2215.3|2214.6|2214.3|2215.9|2215.6|2214.6|2214.3|93
1613661800000|2021-02-18 15:23:20|2214.7|2214.4|2214.7|2214.4|2215|2214.7|2214.4|2214.1|111
1613661810000|2021-02-18 15:23:30|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.1|2213.8|116
1613661820000|2021-02-18 15:23:40|2214.7|2214.4|2213.4|2213.1|2214.9|2214.6|2213.3|2213|208
1613661830000|2021-02-18 15:23:50|2213.5|2213.2|2213.5|2213.2|2214.2|2213.9|2213.4|2213.1|144
1613661840000|2021-02-18 15:24:00|2213.2|2212.9|2213.5|2213.2|2213.5|2213.2|2212.9|2212.6|197
1613661850000|2021-02-18 15:24:10|2213.6|2213.3|2213.4|2213.1|2213.7|2213.4|2213.1|2212.8|54
1613661860000|2021-02-18 15:24:20|2213.7|2213.4|2215.2|2214.9|2215.2|2214.9|2213.7|2213.4|226
1613661870000|2021-02-18 15:24:30|2215.1|2214.8|2215.4|2215.1|2215.8|2215.5|2215|2214.7|103
1613661880000|2021-02-18 15:24:40|2215.2|2214.9|2214.5|2214.2|2215.4|2215.1|2214.2|2213.9|59
1613661890000|2021-02-18 15:24:50|2214.3|2214|2213.9|2213.6|2214.5|2214.2|2213.8|2213.5|28
1613661900000|2021-02-18 15:25:00|2214|2213.7|2212.7|2212.4|2214.3|2214|2212.6|2212.3|108
1613661910000|2021-02-18 15:25:10|2212.6|2212.3|2213.6|2213.3|2213.6|2213.3|2212.6|2212.3|72
1613661920000|2021-02-18 15:25:20|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.1|2212.8|54
1613661930000|2021-02-18 15:25:30|2213.1|2212.8|2212.9|2212.6|2213.5|2213.2|2212.8|2212.5|66
1613661940000|2021-02-18 15:25:40|2212.8|2212.5|2212.7|2212.4|2213.2|2212.9|2212.6|2212.3|60
1613661950000|2021-02-18 15:25:50|2212.8|2212.5|2211.5|2211.2|2212.8|2212.5|2211.4|2211.1|86
1613661960000|2021-02-18 15:26:00|2211.3|2211|2211.4|2211.1|2211.7|2211.4|2211.2|2210.9|115
1613661970000|2021-02-18 15:26:10|2211.2|2210.9|2210.8|2210.5|2211.3|2211|2210.7|2210.4|275
1613661980000|2021-02-18 15:26:20|2210.7|2210.4|2210.7|2210.4|2211.1|2210.8|2210.4|2210.1|155
1613661990000|2021-02-18 15:26:30|2210.5|2210.2|2209.4|2209.1|2211.2|2210.9|2209.4|2209.1|174
1613662000000|2021-02-18 15:26:40|2209.7|2209.4|2210.6|2210.3|2211.1|2210.8|2209.6|2209.3|169
1613662010000|2021-02-18 15:26:50|2210|2209.7|2210.2|2209.9|2210.5|2210.2|2209.7|2209.4|82
1613662020000|2021-02-18 15:27:00|2210.3|2210|2209.5|2209.2|2210.3|2210|2209.4|2209.1|97
1613662030000|2021-02-18 15:27:10|2209.6|2209.3|2209.2|2208.9|2209.7|2209.4|2209.1|2208.8|172
1613662040000|2021-02-18 15:27:20|2209.1|2208.8|2209.5|2209.2|2209.6|2209.3|2209.1|2208.8|67
1613662050000|2021-02-18 15:27:30|2209.4|2209.1|2210.3|2210|2210.4|2210.1|2209.3|2209|45
1613662060000|2021-02-18 15:27:40|2210.1|2209.8|2209.6|2209.3|2210.2|2209.9|2209.5|2209.2|87
1613662070000|2021-02-18 15:27:50|2209.5|2209.2|2209.8|2209.5|2209.9|2209.6|2209.2|2208.9|109
1613662080000|2021-02-18 15:28:00|2209.7|2209.4|2210.9|2210.6|2210.9|2210.6|2209.4|2209.1|104
1613662090000|2021-02-18 15:28:10|2210.7|2210.4|2211.5|2211.2|2211.7|2211.4|2210.7|2210.4|133
1613662100000|2021-02-18 15:28:20|2211.6|2211.3|2213|2212.7|2213|2212.7|2211.6|2211.3|207
1613662110000|2021-02-18 15:28:30|2212.8|2212.5|2214.1|2213.8|2214.2|2213.9|2212.8|2212.5|131
1613662120000|2021-02-18 15:28:40|2214.3|2214|2214.7|2214.4|2214.7|2214.4|2214|2213.7|107
1613662130000|2021-02-18 15:28:50|2214.6|2214.3|2212.8|2212.5|2214.8|2214.5|2212.8|2212.5|89
1613662140000|2021-02-18 15:29:00|2212.9|2212.6|2212.9|2212.6|2213.1|2212.8|2211.9|2211.6|133
1613662150000|2021-02-18 15:29:10|2212.8|2212.5|2211.4|2211.1|2213.4|2213.1|2211.4|2211.1|166
1613662160000|2021-02-18 15:29:20|2211.6|2211.3|2213.7|2213.4|2213.7|2213.4|2211.6|2211.3|83
1613662170000|2021-02-18 15:29:30|2213.8|2213.5|2215|2214.7|2215.2|2214.9|2213.8|2213.5|141
1613662180000|2021-02-18 15:29:40|2214.9|2214.6|2214.2|2213.9|2214.9|2214.6|2214|2213.7|192
1613662190000|2021-02-18 15:29:50|2214.4|2214.1|2216.4|2216.1|2216.4|2216.1|2214.4|2214.1|242
1613662200000|2021-02-18 15:30:00|2216.5|2216.2|2214.4|2214.1|2216.5|2216.2|2213.8|2213.5|168
1613662210000|2021-02-18 15:30:10|2214.8|2214.5|2214.8|2214.5|2215.4|2215.1|2214.5|2214.2|246
1613662220000|2021-02-18 15:30:20|2214.6|2214.3|2213.8|2213.5|2214.8|2214.5|2213.8|2213.5|161
1613662230000|2021-02-18 15:30:30|2213.7|2213.4|2213.1|2212.8|2214.1|2213.8|2212.6|2212.3|73
1613662240000|2021-02-18 15:30:40|2213.2|2212.9|2214.4|2214.1|2214.6|2214.3|2213.2|2212.9|88
1613662250000|2021-02-18 15:30:50|2214.3|2214|2213.2|2212.9|2214.3|2214|2213|2212.7|41
1613662260000|2021-02-18 15:31:00|2212.9|2212.6|2212.9|2212.6|2213.4|2213.1|2212.3|2212|315
1613662270000|2021-02-18 15:31:10|2213|2212.7|2211.5|2211.2|2213.1|2212.8|2211.5|2211.2|156
1613662280000|2021-02-18 15:31:20|2211.3|2211|2211.6|2211.3|2212.2|2211.9|2211.3|2211|75
1613662290000|2021-02-18 15:31:30|2211.7|2211.4|2211.9|2211.6|2212.7|2212.4|2211.4|2211.1|67
1613662300000|2021-02-18 15:31:40|2211.8|2211.5|2210.9|2210.6|2212|2211.7|2210|2209.7|81
1613662310000|2021-02-18 15:31:50|2211.2|2210.9|2211.3|2211|2212.1|2211.8|2210.9|2210.6|52
1613662320000|2021-02-18 15:32:00|2211.1|2210.8|2210|2209.7|2211.1|2210.8|2210|2209.7|63
1613662330000|2021-02-18 15:32:10|2209.9|2209.6|2209|2208.7|2210.2|2209.9|2208.8|2208.5|91
1613662340000|2021-02-18 15:32:20|2208.9|2208.6|2208.4|2208.1|2209.2|2208.9|2208.4|2208.1|165
1613662350000|2021-02-18 15:32:30|2208.5|2208.2|2208.7|2208.4|2209.1|2208.8|2208.4|2208.1|82
1613662360000|2021-02-18 15:32:40|2208.5|2208.2|2208.1|2207.8|2208.8|2208.5|2208.1|2207.8|123
1613662370000|2021-02-18 15:32:50|2208.2|2207.9|2208.6|2208.3|2209.1|2208.8|2208.1|2207.8|119
1613662380000|2021-02-18 15:33:00|2208.4|2208.1|2210.2|2209.9|2210.4|2210.1|2208.3|2208|90
1613662390000|2021-02-18 15:33:10|2210.1|2209.8|2212.8|2212.5|2212.8|2212.5|2210.1|2209.8|281
1613662400000|2021-02-18 15:33:20|2212.7|2212.4|2211.1|2210.8|2212.8|2212.5|2211.1|2210.8|213
1613662410000|2021-02-18 15:33:30|2210.8|2210.5|2213|2212.7|2213|2212.7|2210.8|2210.5|92
1613662420000|2021-02-18 15:33:40|2213.1|2212.8|2213.7|2213.4|2213.7|2213.4|2212.7|2212.4|170
1613662430000|2021-02-18 15:33:50|2213.8|2213.5|2214.2|2213.9|2214.2|2213.9|2213|2212.7|130
1613662440000|2021-02-18 15:34:00|2214.8|2214.5|2214.7|2214.4|2216.3|2216|2214.7|2214.4|300
1613662450000|2021-02-18 15:34:10|2214.8|2214.5|2214.6|2214.3|2215.7|2215.4|2214.4|2214.1|56
1613662460000|2021-02-18 15:34:20|2215.1|2214.8|2215.1|2214.8|2215.7|2215.4|2215.1|2214.8|100
1613662470000|2021-02-18 15:34:30|2215.2|2214.9|2216.3|2216|2216.3|2216|2215.2|2214.9|117
1613662480000|2021-02-18 15:34:40|2216.5|2216.2|2215|2214.7|2216.6|2216.3|2215|2214.7|73
1613662490000|2021-02-18 15:34:50|2215.2|2214.9|2215.8|2215.5|2216.5|2216.2|2215.2|2214.9|146
1613662500000|2021-02-18 15:35:00|2215.5|2215.2|2213.9|2213.6|2215.5|2215.2|2213.6|2213.3|153
1613662510000|2021-02-18 15:35:10|2214.1|2213.8|2215.4|2215.1|2215.8|2215.5|2214.1|2213.8|97
1613662520000|2021-02-18 15:35:20|2215.2|2214.9|2215.1|2214.8|2215.8|2215.5|2215.1|2214.8|77
1613662530000|2021-02-18 15:35:30|2215.5|2215.2|2217.1|2216.8|2217.6|2217.3|2215.5|2215.2|225
1613662540000|2021-02-18 15:35:40|2217.3|2217|2217.1|2216.8|2217.5|2217.2|2216.4|2216.1|77
1613662550000|2021-02-18 15:35:50|2217|2216.7|2218.2|2217.9|2219.1|2218.8|2217|2216.7|148
1613662560000|2021-02-18 15:36:00|2218.3|2218|2217.8|2217.5|2218.3|2218|2217|2216.7|56
1613662570000|2021-02-18 15:36:10|2217.9|2217.6|2216.4|2216.1|2218.7|2218.4|2216.3|2216|79
1613662580000|2021-02-18 15:36:20|2216.1|2215.8|2217|2216.7|2217.1|2216.8|2216.1|2215.8|63
1613662590000|2021-02-18 15:36:30|2217.2|2216.9|2218.1|2217.8|2218.8|2218.5|2217.2|2216.9|88
1613662600000|2021-02-18 15:36:40|2218|2217.7|2218.8|2218.5|2218.9|2218.6|2217.9|2217.6|86
1613662610000|2021-02-18 15:36:50|2219|2218.7|2219.2|2218.9|2219.3|2219|2218.4|2218.1|43
1613662620000|2021-02-18 15:37:00|2219|2218.7|2217|2216.7|2219.2|2218.9|2216.6|2216.3|112
1613662630000|2021-02-18 15:37:10|2216.8|2216.5|2217.4|2217.1|2217.6|2217.3|2216.4|2216.1|40
1613662640000|2021-02-18 15:37:20|2217.8|2217.5|2217.4|2217.1|2218.1|2217.8|2217.4|2217.1|56
1613662650000|2021-02-18 15:37:30|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217|2216.7|116
1613662660000|2021-02-18 15:37:40|2217.7|2217.4|2218.1|2217.8|2218.3|2218|2217.6|2217.3|65
1613662670000|2021-02-18 15:37:50|2217.8|2217.5|2217.8|2217.5|2218.4|2218.1|2217.3|2217|59
1613662680000|2021-02-18 15:38:00|2217.4|2217.1|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|50
1613662690000|2021-02-18 15:38:10|2217|2216.7|2217.4|2217.1|2217.4|2217.1|2216.6|2216.3|90
1613662700000|2021-02-18 15:38:20|2217.5|2217.2|2218.1|2217.8|2218.2|2217.9|2217.5|2217.2|42
1613662710000|2021-02-18 15:38:30|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218|2217.7|22
1613662720000|2021-02-18 15:38:40|2218.5|2218.2|2219.3|2219|2219.5|2219.2|2218.5|2218.2|64
1613662730000|2021-02-18 15:38:50|2219.1|2218.8|2219.9|2219.6|2219.9|2219.6|2218.6|2218.3|84
1613662740000|2021-02-18 15:39:00|2220|2219.7|2219.5|2219.2|2220.4|2220.1|2219|2218.7|70
1613662750000|2021-02-18 15:39:10|2219.9|2219.6|2219.9|2219.6|2220.4|2220.1|2219.6|2219.3|62
1613662760000|2021-02-18 15:39:20|2219.8|2219.5|2219.6|2219.3|2220|2219.7|2219.4|2219.1|99
1613662770000|2021-02-18 15:39:30|2219.9|2219.6|2218.8|2218.5|2220|2219.7|2218|2217.7|271
1613662780000|2021-02-18 15:39:40|2218.6|2218.3|2218.2|2217.9|2218.7|2218.4|2218.2|2217.9|101
1613662790000|2021-02-18 15:39:50|2217.7|2217.4|2218|2217.7|2218.3|2218|2217.3|2217|186
1613662800000|2021-02-18 15:40:00|2217.9|2217.6|2217.4|2217.1|2218.3|2218|2217|2216.7|106
1613662810000|2021-02-18 15:40:10|2217.6|2217.3|2217.7|2217.4|2218.1|2217.8|2217.4|2217.1|328
1613662820000|2021-02-18 15:40:20|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.4|2217.1|218
1613662830000|2021-02-18 15:40:30|2217.8|2217.5|2217.5|2217.2|2218.1|2217.8|2217.3|2217|78
1613662840000|2021-02-18 15:40:40|2217.6|2217.3|2217.5|2217.2|2218.2|2217.9|2217.2|2216.9|266
1613662850000|2021-02-18 15:40:50|2217.6|2217.3|2217|2216.7|2218.3|2218|2217|2216.7|43
1613662860000|2021-02-18 15:41:00|2217.2|2216.9|2218.3|2218|2218.3|2218|2217.1|2216.8|82
1613662870000|2021-02-18 15:41:10|2218.7|2218.4|2218.5|2218.2|2219.6|2219.3|2218.4|2218.1|76
1613662880000|2021-02-18 15:41:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2217.8|2217.5|39
1613662890000|2021-02-18 15:41:30|2218.3|2218|2219.1|2218.8|2219.2|2218.9|2218.3|2218|73
1613662900000|2021-02-18 15:41:40|2219|2218.7|2219.7|2219.4|2220.1|2219.8|2218.9|2218.6|53
1613662910000|2021-02-18 15:41:50|2220|2219.7|2220.9|2220.6|2220.9|2220.6|2220|2219.7|69
1613662920000|2021-02-18 15:42:00|2220.5|2220.2|2221.1|2220.8|2221.7|2221.4|2220.4|2220.1|106
1613662930000|2021-02-18 15:42:10|2221|2220.7|2220|2219.7|2221.3|2221|2220|2219.7|46
1613662940000|2021-02-18 15:42:20|2220.2|2219.9|2220.6|2220.3|2220.6|2220.3|2220|2219.7|66
1613662950000|2021-02-18 15:42:30|2220.7|2220.4|2221.6|2221.3|2221.6|2221.3|2220.5|2220.2|26
1613662960000|2021-02-18 15:42:40|2221.7|2221.4|2221.9|2221.6|2222.6|2222.3|2221.6|2221.3|217
1613662970000|2021-02-18 15:42:50|2222|2221.7|2222.3|2222|2222.3|2222|2221.9|2221.6|66
1613662980000|2021-02-18 15:43:00|2222|2221.7|2221|2220.7|2222|2221.7|2221|2220.7|67
1613662990000|2021-02-18 15:43:10|2220.2|2219.9|2219.7|2219.4|2220.4|2220.1|2219.7|2219.4|54
1613663000000|2021-02-18 15:43:20|2219.6|2219.3|2220.4|2220.1|2220.7|2220.4|2219.6|2219.3|74
1613663010000|2021-02-18 15:43:30|2220.6|2220.3|2221.2|2220.9|2221.3|2221|2220.3|2220|54
1613663020000|2021-02-18 15:43:40|2221.1|2220.8|2221.6|2221.3|2221.6|2221.3|2220.9|2220.6|36
1613663030000|2021-02-18 15:43:50|2221.8|2221.5|2222.3|2222|2222.3|2222|2221.4|2221.1|188
1613663040000|2021-02-18 15:44:00|2222.1|2221.8|2220.4|2220.1|2222.1|2221.8|2220.1|2219.8|52
1613663050000|2021-02-18 15:44:10|2220.5|2220.2|2220.1|2219.8|2220.9|2220.6|2220.1|2219.8|32
1613663060000|2021-02-18 15:44:20|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.4|2219.1|52
1613663070000|2021-02-18 15:44:30|2219.4|2219.1|2219.3|2219|2219.6|2219.3|2218.8|2218.5|27
1613663080000|2021-02-18 15:44:40|2219.5|2219.2|2219.8|2219.5|2219.9|2219.6|2219.5|2219.2|32
1613663090000|2021-02-18 15:44:50|2219.6|2219.3|2219.4|2219.1|2219.9|2219.6|2219|2218.7|71
1613663100000|2021-02-18 15:45:00|2219.3|2219|2218.6|2218.3|2219.3|2219|2218.5|2218.2|94
1613663110000|2021-02-18 15:45:10|2218.5|2218.2|2218.7|2218.4|2219.1|2218.8|2218.5|2218.2|184
1613663120000|2021-02-18 15:45:20|2218.5|2218.2|2217.5|2217.2|2218.5|2218.2|2217.1|2216.8|323
1613663130000|2021-02-18 15:45:30|2217.6|2217.3|2217.5|2217.2|2218.1|2217.8|2217.4|2217.1|45
1613663140000|2021-02-18 15:45:40|2217.7|2217.4|2218.2|2217.9|2218.4|2218.1|2217.5|2217.2|100
1613663150000|2021-02-18 15:45:50|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.2|2216.9|20
1613663160000|2021-02-18 15:46:00|2217.3|2217|2217.4|2217.1|2218.4|2218.1|2217.3|2217|57
1613663170000|2021-02-18 15:46:10|2217.5|2217.2|2218.3|2218|2218.3|2218|2217.5|2217.2|27
1613663180000|2021-02-18 15:46:20|2218.7|2218.4|2218.3|2218|2219.1|2218.8|2218.2|2217.9|62
1613663190000|2021-02-18 15:46:30|2218.1|2217.8|2217.2|2216.9|2218.6|2218.3|2216.4|2216.1|458
1613663200000|2021-02-18 15:46:40|2217|2216.7|2216|2215.7|2217|2216.7|2215.6|2215.3|191
1613663210000|2021-02-18 15:46:50|2216.1|2215.8|2215.8|2215.5|2216.2|2215.9|2215.7|2215.4|55
1613663220000|2021-02-18 15:47:00|2215.3|2215|2215.7|2215.4|2216.1|2215.8|2215|2214.7|119
1613663230000|2021-02-18 15:47:10|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.2|2214.9|107
1613663240000|2021-02-18 15:47:20|2215.9|2215.6|2216.7|2216.4|2216.7|2216.4|2215.6|2215.3|60
1613663250000|2021-02-18 15:47:30|2217.1|2216.8|2216.9|2216.6|2217.9|2217.6|2216.8|2216.5|87
1613663260000|2021-02-18 15:47:40|2216.7|2216.4|2215.1|2214.8|2216.7|2216.4|2215.1|2214.8|40
1613663270000|2021-02-18 15:47:50|2215.2|2214.9|2215.3|2215|2215.4|2215.1|2214.8|2214.5|51
1613663280000|2021-02-18 15:48:00|2215.6|2215.3|2216.5|2216.2|2216.6|2216.3|2215.6|2215.3|34
1613663290000|2021-02-18 15:48:10|2216.2|2215.9|2215.6|2215.3|2216.2|2215.9|2215.6|2215.3|24
1613663300000|2021-02-18 15:48:20|2215.7|2215.4|2216.7|2216.4|2216.7|2216.4|2215.7|2215.4|26
1613663310000|2021-02-18 15:48:30|2216.5|2216.2|2217.1|2216.8|2217.2|2216.9|2216.4|2216.1|62
1613663320000|2021-02-18 15:48:40|2217.2|2216.9|2217.3|2217|2217.5|2217.2|2216.8|2216.5|66
1613663330000|2021-02-18 15:48:50|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.3|2217|92
1613663340000|2021-02-18 15:49:00|2217.5|2217.2|2218.7|2218.4|2219.1|2218.8|2217.2|2216.9|52
1613663350000|2021-02-18 15:49:10|2219.1|2218.8|2219|2218.7|2219.5|2219.2|2219|2218.7|53
1613663360000|2021-02-18 15:49:20|2219.1|2218.8|2218.1|2217.8|2219.1|2218.8|2218|2217.7|44
1613663370000|2021-02-18 15:49:30|2218.2|2217.9|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|71
1613663380000|2021-02-18 15:49:40|2218|2217.7|2218.6|2218.3|2218.6|2218.3|2217.9|2217.6|48
1613663390000|2021-02-18 15:49:50|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.3|2218|50
1613663400000|2021-02-18 15:50:00|2218.7|2218.4|2217.7|2217.4|2218.9|2218.6|2217.7|2217.4|120
1613663410000|2021-02-18 15:50:10|2217.6|2217.3|2216.6|2216.3|2217.8|2217.5|2216.3|2216|62
1613663420000|2021-02-18 15:50:20|2216.9|2216.6|2216.8|2216.5|2217.6|2217.3|2216.6|2216.3|51
1613663430000|2021-02-18 15:50:30|2217|2216.7|2217.6|2217.3|2217.9|2217.6|2216.7|2216.4|85
1613663440000|2021-02-18 15:50:40|2217.7|2217.4|2219|2218.7|2219|2218.7|2217.7|2217.4|44
1613663450000|2021-02-18 15:50:50|2219.1|2218.8|2219.2|2218.9|2219.7|2219.4|2218.9|2218.6|38
1613663460000|2021-02-18 15:51:00|2219.1|2218.8|2218.3|2218|2219.1|2218.8|2217.7|2217.4|42
1613663470000|2021-02-18 15:51:10|2218.7|2218.4|2218.8|2218.5|2219.1|2218.8|2218.7|2218.4|41
1613663480000|2021-02-18 15:51:20|2219|2218.7|2219.5|2219.2|2219.8|2219.5|2219|2218.7|72
1613663490000|2021-02-18 15:51:30|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2218.8|2218.5|59
1613663500000|2021-02-18 15:51:40|2218.9|2218.6|2218.6|2218.3|2219.1|2218.8|2218.6|2218.3|25
1613663510000|2021-02-18 15:51:50|2218.8|2218.5|2219.3|2219|2219.6|2219.3|2218.6|2218.3|33
1613663520000|2021-02-18 15:52:00|2219.4|2219.1|2219.2|2218.9|2219.8|2219.5|2219.2|2218.9|20
1613663530000|2021-02-18 15:52:10|2219.1|2218.8|2218.8|2218.5|2219.3|2219|2218.8|2218.5|18
1613663540000|2021-02-18 15:52:20|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|34
1613663550000|2021-02-18 15:52:30|2218.8|2218.5|2219.3|2219|2219.4|2219.1|2218.8|2218.5|24
1613663560000|2021-02-18 15:52:40|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219|2218.7|31
1613663570000|2021-02-18 15:52:50|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2219|2218.7|30
1613663580000|2021-02-18 15:53:00|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2218.7|2218.4|37
1613663590000|2021-02-18 15:53:10|2218.7|2218.4|2218.3|2218|2218.7|2218.4|2217.9|2217.6|222
1613663600000|2021-02-18 15:53:20|2218.2|2217.9|2218.9|2218.6|2219.3|2219|2218.2|2217.9|118
1613663610000|2021-02-18 15:53:30|2219|2218.7|2218.8|2218.5|2219.3|2219|2218.8|2218.5|407
1613663620000|2021-02-18 15:53:40|2218.7|2218.4|2219.2|2218.9|2219.4|2219.1|2218.7|2218.4|156
1613663630000|2021-02-18 15:53:50|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.2|2217.9|77
1613663640000|2021-02-18 15:54:00|2218.5|2218.2|2218.4|2218.1|2219.1|2218.8|2218.4|2218.1|192
1613663650000|2021-02-18 15:54:10|2218.5|2218.2|2218.2|2217.9|2218.8|2218.5|2217.6|2217.3|95
1613663660000|2021-02-18 15:54:20|2218.4|2218.1|2218.3|2218|2218.7|2218.4|2217.9|2217.6|283
1613663670000|2021-02-18 15:54:30|2218.4|2218.1|2220|2219.7|2220.2|2219.9|2218.4|2218.1|305
1613663680000|2021-02-18 15:54:40|2219.9|2219.6|2220.4|2220.1|2221.1|2220.8|2219.9|2219.6|141
1613663690000|2021-02-18 15:54:50|2220.6|2220.3|2221.2|2220.9|2221.4|2221.1|2220.6|2220.3|120
1613663700000|2021-02-18 15:55:00|2221.4|2221.1|2220.8|2220.5|2221.7|2221.4|2220.7|2220.4|107
1613663710000|2021-02-18 15:55:10|2220.7|2220.4|2219.7|2219.4|2220.7|2220.4|2219.4|2219.1|65
1613663720000|2021-02-18 15:55:20|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2218.8|2218.5|42
1613663730000|2021-02-18 15:55:30|2219.6|2219.3|2218.9|2218.6|2219.7|2219.4|2218.8|2218.5|33
1613663740000|2021-02-18 15:55:40|2219|2218.7|2218.3|2218|2219|2218.7|2218.1|2217.8|48
1613663750000|2021-02-18 15:55:50|2218.4|2218.1|2218.5|2218.2|2218.7|2218.4|2218|2217.7|74
1613663760000|2021-02-18 15:56:00|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.4|2218.1|62
1613663770000|2021-02-18 15:56:10|2218.5|2218.2|2217.8|2217.5|2218.5|2218.2|2217.8|2217.5|35
1613663780000|2021-02-18 15:56:20|2217.7|2217.4|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|38
1613663790000|2021-02-18 15:56:30|2218.3|2218|2218.7|2218.4|2218.7|2218.4|2218.1|2217.8|34
1613663800000|2021-02-18 15:56:40|2218.8|2218.5|2219.5|2219.2|2219.5|2219.2|2218.8|2218.5|28
1613663810000|2021-02-18 15:56:50|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|35
1613663820000|2021-02-18 15:57:00|2220|2219.7|2221.3|2221|2221.5|2221.2|2220|2219.7|92
1613663830000|2021-02-18 15:57:10|2221.2|2220.9|2221|2220.7|2221.6|2221.3|2220.8|2220.5|61
1613663840000|2021-02-18 15:57:20|2220.7|2220.4|2221.3|2221|2221.3|2221|2220.4|2220.1|47
1613663850000|2021-02-18 15:57:30|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.5|2220.2|40
1613663860000|2021-02-18 15:57:40|2221.3|2221|2220.4|2220.1|2221.3|2221|2220.4|2220.1|29
1613663870000|2021-02-18 15:57:50|2220.6|2220.3|2220.4|2220.1|2220.9|2220.6|2220.4|2220.1|27
1613663880000|2021-02-18 15:58:00|2220.3|2220|2219.9|2219.6|2220.4|2220.1|2219.9|2219.6|35
1613663890000|2021-02-18 15:58:10|2220|2219.7|2219.9|2219.6|2220.6|2220.3|2219.7|2219.4|234
1613663900000|2021-02-18 15:58:20|2220|2219.7|2219.8|2219.5|2220.1|2219.8|2219.6|2219.3|51
1613663910000|2021-02-18 15:58:30|2220|2219.7|2220|2219.7|2220.2|2219.9|2219.8|2219.5|26
1613663920000|2021-02-18 15:58:40|2219.8|2219.5|2219.9|2219.6|2220|2219.7|2219.7|2219.4|37
1613663930000|2021-02-18 15:58:50|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|45
1613663940000|2021-02-18 15:59:00|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.5|2219.2|36
1613663950000|2021-02-18 15:59:10|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.4|2219.1|51
1613663960000|2021-02-18 15:59:20|2219.3|2219|2219.3|2219|2219.6|2219.3|2219.2|2218.9|40
1613663970000|2021-02-18 15:59:30|2219.5|2219.2|2218.5|2218.2|2219.5|2219.2|2218.4|2218.1|34
1613663980000|2021-02-18 15:59:40|2218.4|2218.1|2218.5|2218.2|2218.9|2218.6|2218.4|2218.1|24
1613663990000|2021-02-18 15:59:50|2218.6|2218.3|2218.4|2218.1|2218.7|2218.4|2218|2217.7|24
1613664000000|2021-02-18 16:00:00|2218.6|2218.3|2218.8|2218.5|2220.2|2219.9|2218.6|2218.3|83
1613664010000|2021-02-18 16:00:10|2218.6|2218.3|2217.6|2217.3|2218.8|2218.5|2217.1|2216.8|129
1613664020000|2021-02-18 16:00:20|2217.7|2217.4|2217.5|2217.2|2218.2|2217.9|2217.4|2217.1|49
1613664030000|2021-02-18 16:00:30|2217.4|2217.1|2216.2|2215.9|2217.7|2217.4|2216.2|2215.9|61
1613664040000|2021-02-18 16:00:40|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.3|2216|37
1613664050000|2021-02-18 16:00:50|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2216.5|2216.2|28
1613664060000|2021-02-18 16:01:00|2217.3|2217|2216.8|2216.5|2217.3|2217|2216.5|2216.2|59
1613664070000|2021-02-18 16:01:10|2216.7|2216.4|2216|2215.7|2216.7|2216.4|2216|2215.7|31
1613664080000|2021-02-18 16:01:20|2216.1|2215.8|2216.1|2215.8|2216.6|2216.3|2216.1|2215.8|19
1613664090000|2021-02-18 16:01:30|2216|2215.7|2216.9|2216.6|2216.9|2216.6|2215.8|2215.5|36
1613664100000|2021-02-18 16:01:40|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2216.6|2216.3|16
1613664110000|2021-02-18 16:01:50|2217.6|2217.3|2218.4|2218.1|2218.8|2218.5|2217.6|2217.3|67
1613664120000|2021-02-18 16:02:00|2218.9|2218.6|2219.3|2219|2219.5|2219.2|2218.8|2218.5|50
1613664130000|2021-02-18 16:02:10|2219.5|2219.2|2219.7|2219.4|2219.9|2219.6|2219.3|2219|51
1613664140000|2021-02-18 16:02:20|2219.8|2219.5|2220.1|2219.8|2220.8|2220.5|2219.8|2219.5|51
1613664150000|2021-02-18 16:02:30|2220.4|2220.1|2220.9|2220.6|2221.2|2220.9|2220.4|2220.1|40
1613664160000|2021-02-18 16:02:40|2221.3|2221|2220.4|2220.1|2221.3|2221|2220.2|2219.9|64
1613664170000|2021-02-18 16:02:50|2220.1|2219.8|2218.8|2218.5|2220.1|2219.8|2218.6|2218.3|70
1613664180000|2021-02-18 16:03:00|2218.6|2218.3|2220.2|2219.9|2220.2|2219.9|2218.3|2218|74
1613664190000|2021-02-18 16:03:10|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.4|2219.1|30
1613664200000|2021-02-18 16:03:20|2220|2219.7|2219.5|2219.2|2220.2|2219.9|2219.5|2219.2|13
1613664210000|2021-02-18 16:03:30|2219|2218.7|2220.1|2219.8|2220.1|2219.8|2218.9|2218.6|20
1613664220000|2021-02-18 16:03:40|2220.2|2219.9|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|18
1613664230000|2021-02-18 16:03:50|2220.3|2220|2219.9|2219.6|2220.4|2220.1|2219.8|2219.5|17
1613664240000|2021-02-18 16:04:00|2219.8|2219.5|2220.1|2219.8|2220.7|2220.4|2219.8|2219.5|24
1613664250000|2021-02-18 16:04:10|2220|2219.7|2220.3|2220|2220.3|2220|2219.8|2219.5|16
1613664260000|2021-02-18 16:04:20|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.2|2219.9|30
1613664270000|2021-02-18 16:04:30|2220.8|2220.5|2221.2|2220.9|2221.2|2220.9|2220.6|2220.3|54
1613664280000|2021-02-18 16:04:40|2221.3|2221|2221.1|2220.8|2221.5|2221.2|2220.9|2220.6|49
1613664290000|2021-02-18 16:04:50|2221.3|2221|2221.3|2221|2221.6|2221.3|2221|2220.7|30
1613664300000|2021-02-18 16:05:00|2221.5|2221.2|2221.2|2220.9|2221.9|2221.6|2221|2220.7|41
1613664310000|2021-02-18 16:05:10|2220.9|2220.6|2221.1|2220.8|2221.3|2221|2220.8|2220.5|81
1613664320000|2021-02-18 16:05:20|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.3|2221|23
1613664330000|2021-02-18 16:05:30|2221.2|2220.9|2221.5|2221.2|2222.1|2221.8|2220.9|2220.6|69
1613664340000|2021-02-18 16:05:40|2221.2|2220.9|2221.7|2221.4|2221.9|2221.6|2221.2|2220.9|28
1613664350000|2021-02-18 16:05:50|2221.5|2221.2|2221.5|2221.2|2221.7|2221.4|2221.4|2221.1|10
1613664360000|2021-02-18 16:06:00|2221.3|2221|2222.4|2222.1|2222.4|2222.1|2221.1|2220.8|66
1613664370000|2021-02-18 16:06:10|2222.5|2222.2|2223|2222.7|2223.1|2222.8|2222.3|2222|55
1613664380000|2021-02-18 16:06:20|2222.9|2222.6|2222.4|2222.1|2223.3|2223|2222.3|2222|76
1613664390000|2021-02-18 16:06:30|2222.2|2221.9|2222.2|2221.9|2222.5|2222.2|2222.1|2221.8|75
1613664400000|2021-02-18 16:06:40|2222.3|2222|2222.5|2222.2|2222.6|2222.3|2222|2221.7|57
1613664410000|2021-02-18 16:06:50|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.2|2221.9|155
1613664420000|2021-02-18 16:07:00|2222.4|2222.1|2221.4|2221.1|2222.4|2222.1|2221.2|2220.9|82
1613664430000|2021-02-18 16:07:10|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.1|2220.8|17
1613664440000|2021-02-18 16:07:20|2221.3|2221|2221.4|2221.1|2221.6|2221.3|2221.2|2220.9|25
1613664450000|2021-02-18 16:07:30|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|16
1613664460000|2021-02-18 16:07:40|2221.2|2220.9|2220.3|2220|2221.2|2220.9|2220.3|2220|32
1613664470000|2021-02-18 16:07:50|2220.2|2219.9|2220.6|2220.3|2220.7|2220.4|2220.2|2219.9|41
1613664480000|2021-02-18 16:08:00|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2219.9|2219.6|48
1613664490000|2021-02-18 16:08:10|2220.1|2219.8|2219.8|2219.5|2220.5|2220.2|2219.8|2219.5|43
1613664500000|2021-02-18 16:08:20|2219.9|2219.6|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|11
1613664510000|2021-02-18 16:08:30|2219.6|2219.3|2219.6|2219.3|2219.8|2219.5|2219.3|2219|52
1613664520000|2021-02-18 16:08:40|2219.1|2218.8|2218.7|2218.4|2219.2|2218.9|2218.5|2218.2|19
1613664530000|2021-02-18 16:08:50|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.1|2217.8|35
1613664540000|2021-02-18 16:09:00|2219.1|2218.8|2218.1|2217.8|2219.2|2218.9|2218.1|2217.8|16
1613664550000|2021-02-18 16:09:10|2218.4|2218.1|2217.8|2217.5|2218.4|2218.1|2217.5|2217.2|42
1613664560000|2021-02-18 16:09:20|2217.7|2217.4|2218.4|2218.1|2218.4|2218.1|2217.7|2217.4|12
1613664570000|2021-02-18 16:09:30|2218.7|2218.4|2218.1|2217.8|2218.7|2218.4|2218|2217.7|16
1613664580000|2021-02-18 16:09:40|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.3|2218|22
1613664590000|2021-02-18 16:09:50|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.2|2217.9|25
1613664600000|2021-02-18 16:10:00|2218.6|2218.3|2219.6|2219.3|2219.9|2219.6|2218.6|2218.3|38
1613664610000|2021-02-18 16:10:10|2219.3|2219|2220.1|2219.8|2220.3|2220|2219.3|2219|45
1613664620000|2021-02-18 16:10:20|2220.3|2220|2221.3|2221|2221.4|2221.1|2220.3|2220|57
1613664630000|2021-02-18 16:10:30|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|46
1613664640000|2021-02-18 16:10:40|2221.5|2221.2|2221.4|2221.1|2221.7|2221.4|2221.3|2221|28
1613664650000|2021-02-18 16:10:50|2221.3|2221|2220.2|2219.9|2221.4|2221.1|2219.9|2219.6|121
1613664660000|2021-02-18 16:11:00|2220.1|2219.8|2218.9|2218.6|2220.1|2219.8|2218.9|2218.6|34
1613664670000|2021-02-18 16:11:10|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.1|2217.8|38
1613664680000|2021-02-18 16:11:20|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2219|2218.7|12
1613664690000|2021-02-18 16:11:30|2218.8|2218.5|2218.8|2218.5|2219|2218.7|2218.5|2218.2|12
1613664700000|2021-02-18 16:11:40|2218.3|2218|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|11
1613664710000|2021-02-18 16:11:50|2218|2217.7|2217.7|2217.4|2218.2|2217.9|2217.7|2217.4|49
1613664720000|2021-02-18 16:12:00|2217.9|2217.6|2217.4|2217.1|2217.9|2217.6|2217|2216.7|45
1613664730000|2021-02-18 16:12:10|2217.3|2217|2217|2216.7|2217.3|2217|2216.5|2216.2|55
1613664740000|2021-02-18 16:12:20|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2216.8|2216.5|16
1613664750000|2021-02-18 16:12:30|2216.9|2216.6|2218.1|2217.8|2218.2|2217.9|2216.8|2216.5|19
1613664760000|2021-02-18 16:12:40|2217.8|2217.5|2218.5|2218.2|2218.6|2218.3|2217.8|2217.5|16
1613664770000|2021-02-18 16:12:50|2218.6|2218.3|2217.9|2217.6|2218.6|2218.3|2217.9|2217.6|23
1613664780000|2021-02-18 16:13:00|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.3|2217|42
1613664790000|2021-02-18 16:13:10|2218|2217.7|2218.5|2218.2|2218.7|2218.4|2217.6|2217.3|29
1613664800000|2021-02-18 16:13:20|2218.4|2218.1|2217.8|2217.5|2218.4|2218.1|2217.5|2217.2|40
1613664810000|2021-02-18 16:13:30|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|14
1613664820000|2021-02-18 16:13:40|2217.9|2217.6|2218.9|2218.6|2218.9|2218.6|2217.8|2217.5|19
1613664830000|2021-02-18 16:13:50|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.6|2218.3|20
1613664840000|2021-02-18 16:14:00|2218.9|2218.6|2218.9|2218.6|2219.1|2218.8|2218.6|2218.3|91
1613664850000|2021-02-18 16:14:10|2219|2218.7|2218|2217.7|2219|2218.7|2217.9|2217.6|17
1613664860000|2021-02-18 16:14:20|2218.1|2217.8|2218.9|2218.6|2219|2218.7|2218.1|2217.8|20
1613664870000|2021-02-18 16:14:30|2219|2218.7|2220|2219.7|2220|2219.7|2219|2218.7|63
1613664880000|2021-02-18 16:14:40|2219.8|2219.5|2220.3|2220|2220.3|2220|2219.8|2219.5|20
1613664890000|2021-02-18 16:14:50|2220.6|2220.3|2220.9|2220.6|2221|2220.7|2220.5|2220.2|35
1613664900000|2021-02-18 16:15:00|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.1|2219.8|56
1613664910000|2021-02-18 16:15:10|2221|2220.7|2222.4|2222.1|2222.8|2222.5|2221|2220.7|111
1613664920000|2021-02-18 16:15:20|2222.3|2222|2222.3|2222|2222.4|2222.1|2221.9|2221.6|35
1613664930000|2021-02-18 16:15:30|2222.2|2221.9|2222.6|2222.3|2222.7|2222.4|2221.9|2221.6|45
1613664940000|2021-02-18 16:15:40|2223|2222.7|2223.8|2223.5|2224|2223.7|2222.7|2222.4|125
1613664950000|2021-02-18 16:15:50|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2223.7|2223.4|98
1613664960000|2021-02-18 16:16:00|2224.3|2224|2224|2223.7|2224.5|2224.2|2223.1|2222.8|130
1613664970000|2021-02-18 16:16:10|2223.9|2223.6|2224.2|2223.9|2224.7|2224.4|2223.9|2223.6|104
1613664980000|2021-02-18 16:16:20|2224|2223.7|2224.3|2224|2224.3|2224|2223.6|2223.3|84
1613664990000|2021-02-18 16:16:30|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.1|2223.8|89
1613665000000|2021-02-18 16:16:40|2224.3|2224|2224.3|2224|2224.9|2224.6|2224.2|2223.9|133
1613665010000|2021-02-18 16:16:50|2224.2|2223.9|2224.3|2224|2224.3|2224|2223.8|2223.5|44
1613665020000|2021-02-18 16:17:00|2224|2223.7|2224.6|2224.3|2224.6|2224.3|2223.6|2223.3|51
1613665030000|2021-02-18 16:17:10|2224.2|2223.9|2223.6|2223.3|2224.4|2224.1|2223.6|2223.3|26
1613665040000|2021-02-18 16:17:20|2223.7|2223.4|2223.9|2223.6|2224|2223.7|2223.1|2222.8|66
1613665050000|2021-02-18 16:17:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2223.6|2223.3|14
1613665060000|2021-02-18 16:17:40|2223.9|2223.6|2223.8|2223.5|2224.3|2224|2223.8|2223.5|18
1613665070000|2021-02-18 16:17:50|2224|2223.7|2223.8|2223.5|2224.1|2223.8|2223.7|2223.4|22
1613665080000|2021-02-18 16:18:00|2223.7|2223.4|2224.5|2224.2|2224.5|2224.2|2223.5|2223.2|32
1613665090000|2021-02-18 16:18:10|2223.9|2223.6|2224.5|2224.2|2224.5|2224.2|2223.9|2223.6|28
1613665100000|2021-02-18 16:18:20|2224.3|2224|2224|2223.7|2224.4|2224.1|2223.9|2223.6|19
1613665110000|2021-02-18 16:18:30|2224.1|2223.8|2223.8|2223.5|2224.3|2224|2223.8|2223.5|40
1613665120000|2021-02-18 16:18:40|2224|2223.7|2223.6|2223.3|2224.2|2223.9|2223.5|2223.2|28
1613665130000|2021-02-18 16:18:50|2222.4|2222.1|2222.3|2222|2222.9|2222.6|2222|2221.7|498
1613665140000|2021-02-18 16:19:00|2222.4|2222.1|2223.7|2223.4|2223.9|2223.6|2222.4|2222.1|122
1613665150000|2021-02-18 16:19:10|2223.5|2223.2|2223.8|2223.5|2223.8|2223.5|2223.3|2223|29
1613665160000|2021-02-18 16:19:20|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.1|2222.8|21
1613665170000|2021-02-18 16:19:30|2223.3|2223|2222.9|2222.6|2223.3|2223|2222.9|2222.6|30
1613665180000|2021-02-18 16:19:40|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|15
1613665190000|2021-02-18 16:19:50|2222.2|2221.9|2221.9|2221.6|2222.4|2222.1|2221.6|2221.3|29
1613665200000|2021-02-18 16:20:00|2222.2|2221.9|2221.6|2221.3|2222.3|2222|2221.6|2221.3|30
1613665210000|2021-02-18 16:20:10|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.4|2221.1|23
1613665220000|2021-02-18 16:20:20|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.7|2221.4|294
1613665230000|2021-02-18 16:20:30|2221.7|2221.4|2221.6|2221.3|2221.9|2221.6|2221.4|2221.1|194
1613665240000|2021-02-18 16:20:40|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|268
1613665250000|2021-02-18 16:20:50|2221.6|2221.3|2222.6|2222.3|2222.6|2222.3|2221.5|2221.2|194
1613665260000|2021-02-18 16:21:00|2222.4|2222.1|2223|2222.7|2223.1|2222.8|2222.1|2221.8|60
1613665270000|2021-02-18 16:21:10|2223.2|2222.9|2223.3|2223|2223.8|2223.5|2223.1|2222.8|34
1613665280000|2021-02-18 16:21:20|2223.1|2222.8|2223|2222.7|2223.4|2223.1|2223|2222.7|20
1613665290000|2021-02-18 16:21:30|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.5|2222.2|39
1613665300000|2021-02-18 16:21:40|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.6|2222.3|4
1613665310000|2021-02-18 16:21:50|2223.2|2222.9|2223.8|2223.5|2223.8|2223.5|2223.2|2222.9|16
1613665320000|2021-02-18 16:22:00|2223.7|2223.4|2224.2|2223.9|2224.2|2223.9|2223.7|2223.4|63
1613665330000|2021-02-18 16:22:10|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224|2223.7|28
1613665340000|2021-02-18 16:22:20|2224|2223.7|2224.3|2224|2224.5|2224.2|2223.7|2223.4|63
1613665350000|2021-02-18 16:22:30|2224.2|2223.9|2224.3|2224|2224.5|2224.2|2224.1|2223.8|65
1613665360000|2021-02-18 16:22:40|2224.4|2224.1|2222.8|2222.5|2224.4|2224.1|2222.8|2222.5|42
1613665370000|2021-02-18 16:22:50|2222.7|2222.4|2221.9|2221.6|2222.7|2222.4|2221.8|2221.5|43
1613665380000|2021-02-18 16:23:00|2221.8|2221.5|2221.3|2221|2221.8|2221.5|2221|2220.7|52
1613665390000|2021-02-18 16:23:10|2221.2|2220.9|2221|2220.7|2221.3|2221|2220.8|2220.5|21
1613665400000|2021-02-18 16:23:20|2221.1|2220.8|2221.5|2221.2|2221.9|2221.6|2221.1|2220.8|37
1613665410000|2021-02-18 16:23:30|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.2|2220.9|25
1613665420000|2021-02-18 16:23:40|2221.8|2221.5|2221.1|2220.8|2221.8|2221.5|2221.1|2220.8|18
1613665430000|2021-02-18 16:23:50|2221.3|2221|2221.8|2221.5|2221.8|2221.5|2221.3|2221|10
1613665440000|2021-02-18 16:24:00|2222.1|2221.8|2222.6|2222.3|2222.8|2222.5|2222.1|2221.8|38
1613665450000|2021-02-18 16:24:10|2222.5|2222.2|2222|2221.7|2222.5|2222.2|2222|2221.7|12
1613665460000|2021-02-18 16:24:20|2221.8|2221.5|2220.8|2220.5|2221.8|2221.5|2220.7|2220.4|27
1613665470000|2021-02-18 16:24:30|2220.9|2220.6|2220.3|2220|2221.2|2220.9|2220.3|2220|74
1613665480000|2021-02-18 16:24:40|2220.2|2219.9|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|17
1613665490000|2021-02-18 16:24:50|2220.8|2220.5|2221.5|2221.2|2221.5|2221.2|2220.4|2220.1|21
1613665500000|2021-02-18 16:25:00|2221.6|2221.3|2221.6|2221.3|2222.7|2222.4|2221.6|2221.3|97
1613665510000|2021-02-18 16:25:10|2221.5|2221.2|2222.3|2222|2222.3|2222|2221.5|2221.2|31
1613665520000|2021-02-18 16:25:20|2222.5|2222.2|2222.9|2222.6|2222.9|2222.6|2222.2|2221.9|24
1613665530000|2021-02-18 16:25:30|2222.7|2222.4|2223.3|2223|2223.7|2223.4|2222.7|2222.4|45
1613665540000|2021-02-18 16:25:40|2223.4|2223.1|2223.7|2223.4|2223.8|2223.5|2223.3|2223|27
1613665550000|2021-02-18 16:25:50|2223.4|2223.1|2222.6|2222.3|2223.4|2223.1|2222.6|2222.3|26
1613665560000|2021-02-18 16:26:00|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.3|2222|29
1613665570000|2021-02-18 16:26:10|2222.9|2222.6|2222.8|2222.5|2223.2|2222.9|2222.8|2222.5|16
1613665580000|2021-02-18 16:26:20|2222.9|2222.6|2222.8|2222.5|2223.3|2223|2222.7|2222.4|15
1613665590000|2021-02-18 16:26:30|2223|2222.7|2223.1|2222.8|2223.3|2223|2223|2222.7|20
1613665600000|2021-02-18 16:26:40|2223.2|2222.9|2223.3|2223|2223.7|2223.4|2223.2|2222.9|10
1613665610000|2021-02-18 16:26:50|2222.8|2222.5|2223.7|2223.4|2224.2|2223.9|2222.8|2222.5|230
1613665620000|2021-02-18 16:27:00|2224|2223.7|2224.7|2224.4|2224.8|2224.5|2224|2223.7|73
1613665630000|2021-02-18 16:27:10|2224.5|2224.2|2225.2|2224.9|2225.5|2225.2|2224.4|2224.1|58
1613665640000|2021-02-18 16:27:20|2225.3|2225|2225|2224.7|2225.3|2225|2224.8|2224.5|50
1613665650000|2021-02-18 16:27:30|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.2|2223.9|55
1613665660000|2021-02-18 16:27:40|2224.4|2224.1|2224.3|2224|2224.6|2224.3|2224.1|2223.8|42
1613665670000|2021-02-18 16:27:50|2224.4|2224.1|2224.7|2224.4|2224.8|2224.5|2224.3|2224|30
1613665680000|2021-02-18 16:28:00|2224.8|2224.5|2224.6|2224.3|2225.2|2224.9|2224.5|2224.2|55
1613665690000|2021-02-18 16:28:10|2224.5|2224.2|2223|2222.7|2224.6|2224.3|2223|2222.7|67
1613665700000|2021-02-18 16:28:20|2223.1|2222.8|2222.3|2222|2223.1|2222.8|2222.3|2222|24
1613665710000|2021-02-18 16:28:30|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|27
1613665720000|2021-02-18 16:28:40|2221.9|2221.6|2221.5|2221.2|2222|2221.7|2221.3|2221|42
1613665730000|2021-02-18 16:28:50|2221.3|2221|2221.4|2221.1|2221.5|2221.2|2221.1|2220.8|36
1613665740000|2021-02-18 16:29:00|2221.3|2221|2221|2220.7|2221.5|2221.2|2220.8|2220.5|39
1613665750000|2021-02-18 16:29:10|2221.1|2220.8|2221.5|2221.2|2221.5|2221.2|2221|2220.7|35
1613665760000|2021-02-18 16:29:20|2221.4|2221.1|2221.4|2221.1|2221.6|2221.3|2220.9|2220.6|33
1613665770000|2021-02-18 16:29:30|2220.9|2220.6|2220.9|2220.6|2221.1|2220.8|2220.5|2220.2|39
1613665780000|2021-02-18 16:29:40|2220.8|2220.5|2220.8|2220.5|2221.1|2220.8|2220.6|2220.3|16
1613665790000|2021-02-18 16:29:50|2220.9|2220.6|2219.8|2219.5|2221.2|2220.9|2219.8|2219.5|96
1613665800000|2021-02-18 16:30:00|2219.9|2219.6|2219.3|2219|2219.9|2219.6|2218.9|2218.6|197
1613665810000|2021-02-18 16:30:10|2219.6|2219.3|2218.6|2218.3|2219.6|2219.3|2218.4|2218.1|147
1613665820000|2021-02-18 16:30:20|2218.5|2218.2|2218.9|2218.6|2218.9|2218.6|2217.9|2217.6|82
1613665830000|2021-02-18 16:30:30|2218.8|2218.5|2219.4|2219.1|2219.4|2219.1|2218.8|2218.5|15
1613665840000|2021-02-18 16:30:40|2219.5|2219.2|2219.8|2219.5|2220.1|2219.8|2219.5|2219.2|24
1613665850000|2021-02-18 16:30:50|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2219.4|2219.1|38
1613665860000|2021-02-18 16:31:00|2219.9|2219.6|2219.4|2219.1|2220.5|2220.2|2219.4|2219.1|78
1613665870000|2021-02-18 16:31:10|2219.2|2218.9|2219.7|2219.4|2220|2219.7|2219.2|2218.9|25
1613665880000|2021-02-18 16:31:20|2219.4|2219.1|2219.3|2219|2219.7|2219.4|2219.2|2218.9|29
1613665890000|2021-02-18 16:31:30|2219|2218.7|2219|2218.7|2219|2218.7|2218.7|2218.4|59
1613665900000|2021-02-18 16:31:40|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.4|2218.1|40
1613665910000|2021-02-18 16:31:50|2218.9|2218.6|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|21
1613665920000|2021-02-18 16:32:00|2219.6|2219.3|2221.2|2220.9|2221.2|2220.9|2219.6|2219.3|28
1613665930000|2021-02-18 16:32:10|2221.3|2221|2221.2|2220.9|2221.8|2221.5|2221.2|2220.9|67
1613665940000|2021-02-18 16:32:20|2221.3|2221|2221.4|2221.1|2221.9|2221.6|2221.3|2221|33
1613665950000|2021-02-18 16:32:30|2221.1|2220.8|2221.6|2221.3|2221.7|2221.4|2220.9|2220.6|17
1613665960000|2021-02-18 16:32:40|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|12
1613665970000|2021-02-18 16:32:50|2221.9|2221.6|2221.5|2221.2|2221.9|2221.6|2221.2|2220.9|26
1613665980000|2021-02-18 16:33:00|2221.7|2221.4|2222|2221.7|2222.2|2221.9|2221.7|2221.4|30
1613665990000|2021-02-18 16:33:10|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.7|2221.4|12
1613666000000|2021-02-18 16:33:20|2221.7|2221.4|2220.2|2219.9|2221.7|2221.4|2220.2|2219.9|15
1613666010000|2021-02-18 16:33:30|2219.9|2219.6|2220.1|2219.8|2220.4|2220.1|2219.9|2219.6|14
1613666020000|2021-02-18 16:33:40|2220.3|2220|2220.2|2219.9|2220.3|2220|2219.9|2219.6|9
1613666030000|2021-02-18 16:33:50|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|12
1613666040000|2021-02-18 16:34:00|2220.2|2219.9|2221|2220.7|2221|2220.7|2220.2|2219.9|32
1613666050000|2021-02-18 16:34:10|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.7|2220.4|79
1613666060000|2021-02-18 16:34:20|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2220.8|2220.5|48
1613666070000|2021-02-18 16:34:30|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.4|2220.1|37
1613666080000|2021-02-18 16:34:40|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.7|2220.4|42
1613666090000|2021-02-18 16:34:50|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2219.9|2219.6|45
1613666100000|2021-02-18 16:35:00|2220.4|2220.1|2220.8|2220.5|2221|2220.7|2220.2|2219.9|29
1613666110000|2021-02-18 16:35:10|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|6
1613666120000|2021-02-18 16:35:20|2220.9|2220.6|2220.2|2219.9|2220.9|2220.6|2220|2219.7|48
1613666130000|2021-02-18 16:35:30|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|12
1613666140000|2021-02-18 16:35:40|2220.6|2220.3|2220.2|2219.9|2220.8|2220.5|2220.2|2219.9|10
1613666150000|2021-02-18 16:35:50|2220.1|2219.8|2220.6|2220.3|2220.6|2220.3|2220.1|2219.8|10
1613666160000|2021-02-18 16:36:00|2220.3|2220|2220.8|2220.5|2221|2220.7|2220.3|2220|19
1613666170000|2021-02-18 16:36:10|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.9|2220.6|29
1613666180000|2021-02-18 16:36:20|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.6|2220.3|15
1613666190000|2021-02-18 16:36:30|2220.6|2220.3|2220.7|2220.4|2221|2220.7|2220.6|2220.3|61
1613666200000|2021-02-18 16:36:40|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|44
1613666210000|2021-02-18 16:36:50|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.5|2220.2|30
1613666220000|2021-02-18 16:37:00|2220.9|2220.6|2221|2220.7|2221.4|2221.1|2220.8|2220.5|29
1613666230000|2021-02-18 16:37:10|2221.1|2220.8|2222|2221.7|2222|2221.7|2221.1|2220.8|40
1613666240000|2021-02-18 16:37:20|2221.9|2221.6|2222.9|2222.6|2222.9|2222.6|2221.9|2221.6|53
1613666250000|2021-02-18 16:37:30|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|19
1613666260000|2021-02-18 16:37:40|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.1|2222.8|17
1613666270000|2021-02-18 16:37:50|2222.8|2222.5|2222.2|2221.9|2222.8|2222.5|2222.1|2221.8|27
1613666280000|2021-02-18 16:38:00|2222|2221.7|2220.8|2220.5|2222|2221.7|2220.8|2220.5|30
1613666290000|2021-02-18 16:38:10|2220.6|2220.3|2221.1|2220.8|2221.1|2220.8|2220.4|2220.1|18
1613666300000|2021-02-18 16:38:20|2220.7|2220.4|2220.4|2220.1|2220.9|2220.6|2220.4|2220.1|9
1613666310000|2021-02-18 16:38:30|2220.7|2220.4|2220.4|2220.1|2220.8|2220.5|2220.4|2220.1|10
1613666320000|2021-02-18 16:38:40|2220.3|2220|2219.8|2219.5|2220.3|2220|2219.8|2219.5|22
1613666330000|2021-02-18 16:38:50|2219.7|2219.4|2219.4|2219.1|2219.9|2219.6|2219.2|2218.9|91
1613666340000|2021-02-18 16:39:00|2219.6|2219.3|2219.2|2218.9|2219.7|2219.4|2219.1|2218.8|46
1613666350000|2021-02-18 16:39:10|2219.1|2218.8|2218.5|2218.2|2219.1|2218.8|2218.5|2218.2|31
1613666360000|2021-02-18 16:39:20|2218.6|2218.3|2219|2218.7|2219.3|2219|2218.6|2218.3|41
1613666370000|2021-02-18 16:39:30|2218.7|2218.4|2218.3|2218|2219|2218.7|2218.2|2217.9|17
1613666380000|2021-02-18 16:39:40|2218.4|2218.1|2219|2218.7|2219|2218.7|2218.4|2218.1|40
1613666390000|2021-02-18 16:39:50|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218.3|2218|8
1613666400000|2021-02-18 16:40:00|2218.6|2218.3|2218.9|2218.6|2219|2218.7|2218.4|2218.1|39
1613666410000|2021-02-18 16:40:10|2219.1|2218.8|2218.8|2218.5|2219.4|2219.1|2218.4|2218.1|62
1613666420000|2021-02-18 16:40:20|2218.9|2218.6|2219.3|2219|2219.6|2219.3|2218.7|2218.4|38
1613666430000|2021-02-18 16:40:30|2219.2|2218.9|2218.6|2218.3|2219.2|2218.9|2218.3|2218|147
1613666440000|2021-02-18 16:40:40|2218.7|2218.4|2218.8|2218.5|2219.2|2218.9|2218.6|2218.3|44
1613666450000|2021-02-18 16:40:50|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.8|2218.5|16
1613666460000|2021-02-18 16:41:00|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2219|2218.7|26
1613666470000|2021-02-18 16:41:10|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.6|2218.3|21
1613666480000|2021-02-18 16:41:20|2218.7|2218.4|2218.6|2218.3|2218.9|2218.6|2218.5|2218.2|23
1613666490000|2021-02-18 16:41:30|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|16
1613666500000|2021-02-18 16:41:40|2218.7|2218.4|2218.1|2217.8|2218.7|2218.4|2218.1|2217.8|39
1613666510000|2021-02-18 16:41:50|2217.9|2217.6|2217.6|2217.3|2218|2217.7|2217.5|2217.2|47
1613666520000|2021-02-18 16:42:00|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.5|2217.2|40
1613666530000|2021-02-18 16:42:10|2218.1|2217.8|2218.3|2218|2218.3|2218|2217.4|2217.1|142
1613666540000|2021-02-18 16:42:20|2218.4|2218.1|2218.4|2218.1|2218.8|2218.5|2218.4|2218.1|33
1613666550000|2021-02-18 16:42:30|2218.1|2217.8|2217.5|2217.2|2218.1|2217.8|2217.4|2217.1|23
1613666560000|2021-02-18 16:42:40|2217.8|2217.5|2217.8|2217.5|2218|2217.7|2217.8|2217.5|8
1613666570000|2021-02-18 16:42:50|2218.1|2217.8|2217.8|2217.5|2218.3|2218|2217.7|2217.4|22
1613666580000|2021-02-18 16:43:00|2217.6|2217.3|2217.6|2217.3|2217.9|2217.6|2217.4|2217.1|56
1613666590000|2021-02-18 16:43:10|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.4|2217.1|231
1613666600000|2021-02-18 16:43:20|2217.8|2217.5|2218.3|2218|2218.4|2218.1|2217.7|2217.4|106
1613666610000|2021-02-18 16:43:30|2218.2|2217.9|2217.9|2217.6|2218.3|2218|2217.7|2217.4|75
1613666620000|2021-02-18 16:43:40|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.2|2216.9|121
1613666630000|2021-02-18 16:43:50|2217.6|2217.3|2217.9|2217.6|2217.9|2217.6|2217.3|2217|56
1613666640000|2021-02-18 16:44:00|2218|2217.7|2218.4|2218.1|2218.6|2218.3|2218|2217.7|52
1613666650000|2021-02-18 16:44:10|2218.3|2218|2218.8|2218.5|2218.8|2218.5|2218.3|2218|20
1613666660000|2021-02-18 16:44:20|2218.9|2218.6|2219|2218.7|2219.3|2219|2218.9|2218.6|44
1613666670000|2021-02-18 16:44:30|2219.1|2218.8|2219.8|2219.5|2219.8|2219.5|2219.1|2218.8|116
1613666680000|2021-02-18 16:44:40|2219.7|2219.4|2218.9|2218.6|2219.7|2219.4|2218.7|2218.4|61
1613666690000|2021-02-18 16:44:50|2219|2218.7|2219.4|2219.1|2219.7|2219.4|2219|2218.7|43
1613666700000|2021-02-18 16:45:00|2219.5|2219.2|2218.5|2218.2|2219.5|2219.2|2218.5|2218.2|115
1613666710000|2021-02-18 16:45:10|2218.6|2218.3|2217.1|2216.8|2218.6|2218.3|2217|2216.7|100
1613666720000|2021-02-18 16:45:20|2217|2216.7|2217.2|2216.9|2217.5|2217.2|2217|2216.7|67
1613666730000|2021-02-18 16:45:30|2217.3|2217|2217.3|2217|2217.3|2217|2217|2216.7|23
1613666740000|2021-02-18 16:45:40|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|11
1613666750000|2021-02-18 16:45:50|2217.3|2217|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|39
1613666760000|2021-02-18 16:46:00|2217.1|2216.8|2216.7|2216.4|2217.1|2216.8|2216.5|2216.2|120
1613666770000|2021-02-18 16:46:10|2216.6|2216.3|2217.4|2217.1|2217.4|2217.1|2216.6|2216.3|25
1613666780000|2021-02-18 16:46:20|2217.7|2217.4|2217.3|2217|2217.7|2217.4|2217.3|2217|11
1613666790000|2021-02-18 16:46:30|2217.1|2216.8|2217.6|2217.3|2217.7|2217.4|2217.1|2216.8|13
1613666800000|2021-02-18 16:46:40|2217.5|2217.2|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|17
1613666810000|2021-02-18 16:46:50|2217.8|2217.5|2217.3|2217|2217.8|2217.5|2217.3|2217|8
1613666820000|2021-02-18 16:47:00|2217.2|2216.9|2216.8|2216.5|2217.2|2216.9|2216.8|2216.5|26
1613666830000|2021-02-18 16:47:10|2216.9|2216.6|2216.2|2215.9|2216.9|2216.6|2216.2|2215.9|53
1613666840000|2021-02-18 16:47:20|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|20
1613666850000|2021-02-18 16:47:30|2216.6|2216.3|2216.4|2216.1|2216.7|2216.4|2216.1|2215.8|29
1613666860000|2021-02-18 16:47:40|2216.6|2216.3|2217|2216.7|2217|2216.7|2216.6|2216.3|18
1613666870000|2021-02-18 16:47:50|2217.1|2216.8|2217.4|2217.1|2217.6|2217.3|2217|2216.7|31
1613666880000|2021-02-18 16:48:00|2217.7|2217.4|2217.6|2217.3|2217.9|2217.6|2217.4|2217.1|19
1613666890000|2021-02-18 16:48:10|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|7
1613666900000|2021-02-18 16:48:20|2217.2|2216.9|2216.6|2216.3|2217.2|2216.9|2216.6|2216.3|30
1613666910000|2021-02-18 16:48:30|2216.9|2216.6|2216.3|2216|2217.1|2216.8|2216.3|2216|29
1613666920000|2021-02-18 16:48:40|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|11
1613666930000|2021-02-18 16:48:50|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|15
1613666940000|2021-02-18 16:49:00|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.2|2215.9|16
1613666950000|2021-02-18 16:49:10|2216.5|2216.2|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|27
1613666960000|2021-02-18 16:49:20|2216.4|2216.1|2215.9|2215.6|2216.5|2216.2|2215.9|2215.6|30
1613666970000|2021-02-18 16:49:30|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|32
1613666980000|2021-02-18 16:49:40|2216.2|2215.9|2215.9|2215.6|2216.3|2216|2215.9|2215.6|19
1613666990000|2021-02-18 16:49:50|2215.8|2215.5|2215.5|2215.2|2215.9|2215.6|2215.4|2215.1|59
1613667000000|2021-02-18 16:50:00|2215.6|2215.3|2215.4|2215.1|2215.8|2215.5|2215.3|2215|52
1613667010000|2021-02-18 16:50:10|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.5|2215.2|18
1613667020000|2021-02-18 16:50:20|2215.9|2215.6|2216.4|2216.1|2216.5|2216.2|2215.9|2215.6|58
1613667030000|2021-02-18 16:50:30|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216|2215.7|20
1613667040000|2021-02-18 16:50:40|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.4|2216.1|47
1613667050000|2021-02-18 16:50:50|2216.8|2216.5|2217.5|2217.2|2217.5|2217.2|2216.8|2216.5|71
1613667060000|2021-02-18 16:51:00|2217.6|2217.3|2217.1|2216.8|2217.6|2217.3|2217.1|2216.8|38
1613667070000|2021-02-18 16:51:10|2217.2|2216.9|2217.8|2217.5|2217.8|2217.5|2217.2|2216.9|22
1613667080000|2021-02-18 16:51:20|2217.7|2217.4|2218.1|2217.8|2218.2|2217.9|2217.6|2217.3|43
1613667090000|2021-02-18 16:51:30|2218.2|2217.9|2218.5|2218.2|2218.7|2218.4|2218.1|2217.8|65
1613667100000|2021-02-18 16:51:40|2218.4|2218.1|2218.2|2217.9|2218.5|2218.2|2217.9|2217.6|43
1613667110000|2021-02-18 16:51:50|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|111
1613667120000|2021-02-18 16:52:00|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.3|2217|28
1613667130000|2021-02-18 16:52:10|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.6|2217.3|10
1613667140000|2021-02-18 16:52:20|2217.6|2217.3|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|20
1613667150000|2021-02-18 16:52:30|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|14
1613667160000|2021-02-18 16:52:40|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|4
1613667170000|2021-02-18 16:52:50|2217.9|2217.6|2217.4|2217.1|2217.9|2217.6|2217.4|2217.1|19
1613667180000|2021-02-18 16:53:00|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.2|2216.9|41
1613667190000|2021-02-18 16:53:10|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.7|2217.4|17
1613667200000|2021-02-18 16:53:20|2218.3|2218|2218.5|2218.2|2218.7|2218.4|2218.2|2217.9|34
1613667210000|2021-02-18 16:53:30|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.2|2217.9|25
1613667220000|2021-02-18 16:53:40|2218.4|2218.1|2218.1|2217.8|2218.5|2218.2|2218.1|2217.8|10
1613667230000|2021-02-18 16:53:50|2218|2217.7|2218.5|2218.2|2218.5|2218.2|2218|2217.7|11
1613667240000|2021-02-18 16:54:00|2218.6|2218.3|2219.1|2218.8|2219.2|2218.9|2218.5|2218.2|31
1613667250000|2021-02-18 16:54:10|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.7|2218.4|38
1613667260000|2021-02-18 16:54:20|2218.9|2218.6|2219.4|2219.1|2219.4|2219.1|2218.7|2218.4|17
1613667270000|2021-02-18 16:54:30|2219.3|2219|2218.9|2218.6|2219.3|2219|2218.8|2218.5|24
1613667280000|2021-02-18 16:54:40|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2219|2218.7|27
1613667290000|2021-02-18 16:54:50|2219.1|2218.8|2218.6|2218.3|2219.1|2218.8|2218.6|2218.3|47
1613667300000|2021-02-18 16:55:00|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.6|2217.3|36
1613667310000|2021-02-18 16:55:10|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.4|2217.1|29
1613667320000|2021-02-18 16:55:20|2217.5|2217.2|2217.9|2217.6|2218|2217.7|2217.5|2217.2|23
1613667330000|2021-02-18 16:55:30|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2218|2217.7|16
1613667340000|2021-02-18 16:55:40|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|5
1613667350000|2021-02-18 16:55:50|2218|2217.7|2218.9|2218.6|2218.9|2218.6|2217.6|2217.3|43
1613667360000|2021-02-18 16:56:00|2218.8|2218.5|2219.1|2218.8|2219.3|2219|2218.8|2218.5|44
1613667370000|2021-02-18 16:56:10|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2218.8|2218.5|59
1613667380000|2021-02-18 16:56:20|2219.2|2218.9|2219.5|2219.2|2219.6|2219.3|2219|2218.7|44
1613667390000|2021-02-18 16:56:30|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.2|2218.9|59
1613667400000|2021-02-18 16:56:40|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|13
1613667410000|2021-02-18 16:56:50|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.7|2218.4|14
1613667420000|2021-02-18 16:57:00|2219.2|2218.9|2218.4|2218.1|2219.2|2218.9|2218.4|2218.1|25
1613667430000|2021-02-18 16:57:10|2218.3|2218|2218.3|2218|2218.5|2218.2|2218.2|2217.9|20
1613667440000|2021-02-18 16:57:20|2218|2217.7|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|18
1613667450000|2021-02-18 16:57:30|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|38
1613667460000|2021-02-18 16:57:40|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.6|2217.3|15
1613667470000|2021-02-18 16:57:50|2217.4|2217.1|2216.8|2216.5|2217.5|2217.2|2216.8|2216.5|24
1613667480000|2021-02-18 16:58:00|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.7|2216.4|53
1613667490000|2021-02-18 16:58:10|2217|2216.7|2216.9|2216.6|2217.1|2216.8|2216.8|2216.5|18
1613667500000|2021-02-18 16:58:20|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|10
1613667510000|2021-02-18 16:58:30|2216.5|2216.2|2216.8|2216.5|2217|2216.7|2216.5|2216.2|16
1613667520000|2021-02-18 16:58:40|2216.7|2216.4|2216.3|2216|2216.7|2216.4|2216.3|2216|21
1613667530000|2021-02-18 16:58:50|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|38
1613667540000|2021-02-18 16:59:00|2216.7|2216.4|2217|2216.7|2217.5|2217.2|2216.7|2216.4|34
1613667550000|2021-02-18 16:59:10|2216.9|2216.6|2216.7|2216.4|2217|2216.7|2216.7|2216.4|15
1613667560000|2021-02-18 16:59:20|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.7|2216.4|27
1613667570000|2021-02-18 16:59:30|2217|2216.7|2217.2|2216.9|2217.6|2217.3|2217|2216.7|28
1613667580000|2021-02-18 16:59:40|2217.3|2217|2217.5|2217.2|2217.7|2217.4|2217.2|2216.9|32
1613667590000|2021-02-18 16:59:50|2217.6|2217.3|2217.8|2217.5|2217.9|2217.6|2217.2|2216.9|15
1613667600000|2021-02-18 17:00:00|2217.7|2217.4|2218.2|2217.9|2218.2|2217.9|2217.6|2217.3|45
1613667610000|2021-02-18 17:00:10|2218|2217.7|2217.4|2217.1|2218|2217.7|2217.4|2217.1|30
1613667620000|2021-02-18 17:00:20|2217.1|2216.8|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|10
1613667630000|2021-02-18 17:00:30|2216.9|2216.6|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|20
1613667640000|2021-02-18 17:00:40|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217|2216.7|22
1613667650000|2021-02-18 17:00:50|2217.2|2216.9|2217|2216.7|2217.3|2217|2217|2216.7|22
1613667660000|2021-02-18 17:01:00|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.3|2216|27
1613667670000|2021-02-18 17:01:10|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.1|2215.8|46
1613667680000|2021-02-18 17:01:20|2216.3|2216|2215.7|2215.4|2216.5|2216.2|2215.6|2215.3|39
1613667690000|2021-02-18 17:01:30|2216|2215.7|2215.8|2215.5|2216.4|2216.1|2215.8|2215.5|26
1613667700000|2021-02-18 17:01:40|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|16
1613667710000|2021-02-18 17:01:50|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2216.1|2215.8|14
1613667720000|2021-02-18 17:02:00|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.6|2215.3|10
1613667730000|2021-02-18 17:02:10|2215.8|2215.5|2216.3|2216|2216.5|2216.2|2215.8|2215.5|24
1613667740000|2021-02-18 17:02:20|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|10
1613667750000|2021-02-18 17:02:30|2216.3|2216|2215.8|2215.5|2216.3|2216|2215.8|2215.5|38
1613667760000|2021-02-18 17:02:40|2215.7|2215.4|2215.6|2215.3|2216.2|2215.9|2215.6|2215.3|27
1613667770000|2021-02-18 17:02:50|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.3|2215|14
1613667780000|2021-02-18 17:03:00|2215.8|2215.5|2216.1|2215.8|2216.2|2215.9|2215.7|2215.4|35
1613667790000|2021-02-18 17:03:10|2215.9|2215.6|2215.6|2215.3|2216|2215.7|2215.6|2215.3|18
1613667800000|2021-02-18 17:03:20|2215.9|2215.6|2215.7|2215.4|2216|2215.7|2215.7|2215.4|28
1613667810000|2021-02-18 17:03:30|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.4|2215.1|17
1613667820000|2021-02-18 17:03:40|2215.5|2215.2|2215.6|2215.3|2215.8|2215.5|2215.5|2215.2|12
1613667830000|2021-02-18 17:03:50|2215.7|2215.4|2215.7|2215.4|2216|2215.7|2215.5|2215.2|10
1613667840000|2021-02-18 17:04:00|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.5|2215.2|24
1613667850000|2021-02-18 17:04:10|2215.8|2215.5|2215.6|2215.3|2215.8|2215.5|2215|2214.7|154
1613667860000|2021-02-18 17:04:20|2215.7|2215.4|2216.7|2216.4|2216.7|2216.4|2215.7|2215.4|89
1613667870000|2021-02-18 17:04:30|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|8
1613667880000|2021-02-18 17:04:40|2216|2215.7|2216|2215.7|2216|2215.7|2215.8|2215.5|36
1613667890000|2021-02-18 17:04:50|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.9|2215.6|7
1613667900000|2021-02-18 17:05:00|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.1|2214.8|46
1613667910000|2021-02-18 17:05:10|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.3|2215|16
1613667920000|2021-02-18 17:05:20|2215.7|2215.4|2214.9|2214.6|2215.8|2215.5|2214.8|2214.5|63
1613667930000|2021-02-18 17:05:30|2214.7|2214.4|2215.2|2214.9|2215.2|2214.9|2214.6|2214.3|41
1613667940000|2021-02-18 17:05:40|2215|2214.7|2214.4|2214.1|2215.3|2215|2214.4|2214.1|62
1613667950000|2021-02-18 17:05:50|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|27
1613667960000|2021-02-18 17:06:00|2214.2|2213.9|2213.7|2213.4|2214.3|2214|2213|2212.7|120
1613667970000|2021-02-18 17:06:10|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.3|2213|39
1613667980000|2021-02-18 17:06:20|2214|2213.7|2213|2212.7|2214|2213.7|2213|2212.7|34
1613667990000|2021-02-18 17:06:30|2212.9|2212.6|2212.9|2212.6|2213.1|2212.8|2212.7|2212.4|29
1613668000000|2021-02-18 17:06:40|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213|2212.7|13
1613668010000|2021-02-18 17:06:50|2212.7|2212.4|2213.1|2212.8|2213.2|2212.9|2212.7|2212.4|13
1613668020000|2021-02-18 17:07:00|2213.4|2213.1|2213.2|2212.9|2213.9|2213.6|2213.1|2212.8|64
1613668030000|2021-02-18 17:07:10|2213.4|2213.1|2213.7|2213.4|2213.9|2213.6|2213.4|2213.1|33
1613668040000|2021-02-18 17:07:20|2213.9|2213.6|2215|2214.7|2215|2214.7|2213.9|2213.6|48
1613668050000|2021-02-18 17:07:30|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|36
1613668060000|2021-02-18 17:07:40|2214.7|2214.4|2215.3|2215|2215.3|2215|2214.7|2214.4|30
1613668070000|2021-02-18 17:07:50|2215.4|2215.1|2214.9|2214.6|2215.4|2215.1|2214.8|2214.5|33
1613668080000|2021-02-18 17:08:00|2215|2214.7|2215.4|2215.1|2215.4|2215.1|2214.9|2214.6|23
1613668090000|2021-02-18 17:08:10|2215.5|2215.2|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|71
1613668100000|2021-02-18 17:08:20|2215.4|2215.1|2215.7|2215.4|2215.9|2215.6|2215.4|2215.1|72
1613668110000|2021-02-18 17:08:30|2215.6|2215.3|2215.1|2214.8|2215.6|2215.3|2214.8|2214.5|27
1613668120000|2021-02-18 17:08:40|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.1|2214.8|13
1613668130000|2021-02-18 17:08:50|2215.4|2215.1|2216|2215.7|2216.2|2215.9|2215.4|2215.1|37
1613668140000|2021-02-18 17:09:00|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.7|2215.4|52
1613668150000|2021-02-18 17:09:10|2216.2|2215.9|2215.9|2215.6|2216.3|2216|2215.8|2215.5|52
1613668160000|2021-02-18 17:09:20|2215.8|2215.5|2215.3|2215|2215.9|2215.6|2215.2|2214.9|77
1613668170000|2021-02-18 17:09:30|2215.6|2215.3|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|9
1613668180000|2021-02-18 17:09:40|2215.6|2215.3|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|23
1613668190000|2021-02-18 17:09:50|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2215.8|2215.5|7
1613668200000|2021-02-18 17:10:00|2215.9|2215.6|2215.5|2215.2|2215.9|2215.6|2215.4|2215.1|20
1613668210000|2021-02-18 17:10:10|2215.7|2215.4|2215.1|2214.8|2215.7|2215.4|2214.9|2214.6|30
1613668220000|2021-02-18 17:10:20|2215.3|2215|2215|2214.7|2215.3|2215|2214.9|2214.6|26
1613668230000|2021-02-18 17:10:30|2215.1|2214.8|2215.3|2215|2215.4|2215.1|2214.9|2214.6|13
1613668240000|2021-02-18 17:10:40|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.3|2215|6
1613668250000|2021-02-18 17:10:50|2215.6|2215.3|2215.3|2215|2216|2215.7|2215.3|2215|22
1613668260000|2021-02-18 17:11:00|2215.2|2214.9|2215.5|2215.2|2215.5|2215.2|2214.9|2214.6|20
1613668270000|2021-02-18 17:11:10|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.6|2215.3|15
1613668280000|2021-02-18 17:11:20|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|16
1613668290000|2021-02-18 17:11:30|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|16
1613668300000|2021-02-18 17:11:40|2215.2|2214.9|2215.2|2214.9|2215.4|2215.1|2214.9|2214.6|18
1613668310000|2021-02-18 17:11:50|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|5
1613668320000|2021-02-18 17:12:00|2215.6|2215.3|2215.2|2214.9|2215.6|2215.3|2215.2|2214.9|12
1613668330000|2021-02-18 17:12:10|2215.1|2214.8|2215.3|2215|2215.5|2215.2|2215.1|2214.8|8
1613668340000|2021-02-18 17:12:20|2215.4|2215.1|2215.7|2215.4|2215.9|2215.6|2215.4|2215.1|14
1613668350000|2021-02-18 17:12:30|2215.8|2215.5|2216.1|2215.8|2216.3|2216|2215.8|2215.5|30
1613668360000|2021-02-18 17:12:40|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.2|2215.9|16
1613668370000|2021-02-18 17:12:50|2216.4|2216.1|2215.6|2215.3|2216.4|2216.1|2215.6|2215.3|42
1613668380000|2021-02-18 17:13:00|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.1|2214.8|59
1613668390000|2021-02-18 17:13:10|2215.5|2215.2|2215.4|2215.1|2215.9|2215.6|2215.4|2215.1|210
1613668400000|2021-02-18 17:13:20|2215.6|2215.3|2215.1|2214.8|2215.8|2215.5|2215.1|2214.8|18
1613668410000|2021-02-18 17:13:30|2215.3|2215|2215.3|2215|2215.4|2215.1|2215.3|2215|8
1613668420000|2021-02-18 17:13:40|2215.4|2215.1|2215.7|2215.4|2215.8|2215.5|2215.4|2215.1|36
1613668430000|2021-02-18 17:13:50|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|11
1613668440000|2021-02-18 17:14:00|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2215.8|2215.5|15
1613668450000|2021-02-18 17:14:10|2216.1|2215.8|2216.3|2216|2216.3|2216|2215.7|2215.4|22
1613668460000|2021-02-18 17:14:20|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|18
1613668470000|2021-02-18 17:14:30|2216.5|2216.2|2217|2216.7|2217.1|2216.8|2216.4|2216.1|33
1613668480000|2021-02-18 17:14:40|2217.3|2217|2216.4|2216.1|2217.7|2217.4|2216.2|2215.9|253
1613668490000|2021-02-18 17:14:50|2216.3|2216|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|26
1613668500000|2021-02-18 17:15:00|2216|2215.7|2215|2214.7|2216.1|2215.8|2215|2214.7|75
1613668510000|2021-02-18 17:15:10|2215.1|2214.8|2215.3|2215|2215.7|2215.4|2215.1|2214.8|32
1613668520000|2021-02-18 17:15:20|2215.4|2215.1|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|13
1613668530000|2021-02-18 17:15:30|2215.3|2215|2215.6|2215.3|2215.7|2215.4|2215.3|2215|6
1613668540000|2021-02-18 17:15:40|2215.5|2215.2|2215|2214.7|2215.5|2215.2|2215|2214.7|18
1613668550000|2021-02-18 17:15:50|2214.9|2214.6|2214.8|2214.5|2215.1|2214.8|2214.6|2214.3|41
1613668560000|2021-02-18 17:16:00|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|23
1613668570000|2021-02-18 17:16:10|2214.7|2214.4|2214.8|2214.5|2215.2|2214.9|2214.7|2214.4|42
1613668580000|2021-02-18 17:16:20|2214.9|2214.6|2215|2214.7|2215.2|2214.9|2214.9|2214.6|17
1613668590000|2021-02-18 17:16:30|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.9|2214.6|7
1613668600000|2021-02-18 17:16:40|2215.1|2214.8|2214.7|2214.4|2215.2|2214.9|2214.6|2214.3|20
1613668610000|2021-02-18 17:16:50|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2213.7|2213.4|49
1613668620000|2021-02-18 17:17:00|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2213.6|2213.3|30
1613668630000|2021-02-18 17:17:10|2214|2213.7|2214.1|2213.8|2214.3|2214|2213.9|2213.6|10
1613668640000|2021-02-18 17:17:20|2214.3|2214|2214.9|2214.6|2215|2214.7|2214.3|2214|20
1613668650000|2021-02-18 17:17:30|2215|2214.7|2215.4|2215.1|2215.4|2215.1|2215|2214.7|13
1613668660000|2021-02-18 17:17:40|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.3|2215|27
1613668670000|2021-02-18 17:17:50|2215.5|2215.2|2215.6|2215.3|2215.8|2215.5|2215.5|2215.2|20
1613668680000|2021-02-18 17:18:00|2215.7|2215.4|2216.4|2216.1|2216.4|2216.1|2215.7|2215.4|26
1613668690000|2021-02-18 17:18:10|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216|2215.7|22
1613668700000|2021-02-18 17:18:20|2216.6|2216.3|2217.1|2216.8|2217.1|2216.8|2216.5|2216.2|82
1613668710000|2021-02-18 17:18:30|2217|2216.7|2216.2|2215.9|2217.2|2216.9|2216.2|2215.9|27
1613668720000|2021-02-18 17:18:40|2216.6|2216.3|2216.9|2216.6|2217|2216.7|2216.6|2216.3|21
1613668730000|2021-02-18 17:18:50|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.6|2216.3|10
1613668740000|2021-02-18 17:19:00|2216.6|2216.3|2217|2216.7|2217|2216.7|2216.6|2216.3|9
1613668750000|2021-02-18 17:19:10|2216.8|2216.5|2216.1|2215.8|2216.8|2216.5|2216.1|2215.8|17
1613668760000|2021-02-18 17:19:20|2216.3|2216|2216|2215.7|2216.3|2216|2216|2215.7|5
1613668770000|2021-02-18 17:19:30|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|9
1613668780000|2021-02-18 17:19:40|2216.5|2216.2|2216.6|2216.3|2216.9|2216.6|2216.5|2216.2|71
1613668790000|2021-02-18 17:19:50|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|20
1613668800000|2021-02-18 17:20:00|2217.1|2216.8|2217.6|2217.3|2217.6|2217.3|2217.1|2216.8|63
1613668810000|2021-02-18 17:20:10|2217.4|2217.1|2218.6|2218.3|2218.6|2218.3|2217.4|2217.1|55
1613668820000|2021-02-18 17:20:20|2218.5|2218.2|2218.9|2218.6|2218.9|2218.6|2218.2|2217.9|38
1613668830000|2021-02-18 17:20:30|2219|2218.7|2219.3|2219|2219.3|2219|2218.9|2218.6|27
1613668840000|2021-02-18 17:20:40|2219.5|2219.2|2219.1|2218.8|2219.7|2219.4|2219.1|2218.8|50
1613668850000|2021-02-18 17:20:50|2219.4|2219.1|2219.1|2218.8|2219.6|2219.3|2218.9|2218.6|17
1613668860000|2021-02-18 17:21:00|2218.8|2218.5|2219|2218.7|2219.2|2218.9|2218.8|2218.5|18
1613668870000|2021-02-18 17:21:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2218.7|2218.4|17
1613668880000|2021-02-18 17:21:20|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|20
1613668890000|2021-02-18 17:21:30|2219.5|2219.2|2219.3|2219|2219.6|2219.3|2219.3|2219|27
1613668900000|2021-02-18 17:21:40|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.3|2219|10
1613668910000|2021-02-18 17:21:50|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|12
1613668920000|2021-02-18 17:22:00|2219.5|2219.2|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|17
1613668930000|2021-02-18 17:22:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|4
1613668940000|2021-02-18 17:22:20|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.3|2219|20
1613668950000|2021-02-18 17:22:30|2219.6|2219.3|2219.4|2219.1|2219.7|2219.4|2219.4|2219.1|15
1613668960000|2021-02-18 17:22:40|2219.3|2219|2219|2218.7|2219.4|2219.1|2219|2218.7|31
1613668970000|2021-02-18 17:22:50|2219.2|2218.9|2219.8|2219.5|2219.8|2219.5|2219.2|2218.9|6
1613668980000|2021-02-18 17:23:00|2220.1|2219.8|2220.1|2219.8|2220.5|2220.2|2219.8|2219.5|70
1613668990000|2021-02-18 17:23:10|2220|2219.7|2219.5|2219.2|2220|2219.7|2219.4|2219.1|31
1613669000000|2021-02-18 17:23:20|2219.6|2219.3|2220.1|2219.8|2220.1|2219.8|2219.6|2219.3|12
1613669010000|2021-02-18 17:23:30|2219.9|2219.6|2220.3|2220|2220.6|2220.3|2219.9|2219.6|16
1613669020000|2021-02-18 17:23:40|2220|2219.7|2220.2|2219.9|2220.3|2220|2219.9|2219.6|17
1613669030000|2021-02-18 17:23:50|2220|2219.7|2220.4|2220.1|2220.4|2220.1|2220|2219.7|10
1613669040000|2021-02-18 17:24:00|2220.5|2220.2|2220.8|2220.5|2221.1|2220.8|2220.3|2220|88
1613669050000|2021-02-18 17:24:10|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.7|2220.4|17
1613669060000|2021-02-18 17:24:20|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.8|2220.5|18
1613669070000|2021-02-18 17:24:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|11
1613669080000|2021-02-18 17:24:40|2221.2|2220.9|2221.3|2221|2221.3|2221|2221|2220.7|19
1613669090000|2021-02-18 17:24:50|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|23
1613669100000|2021-02-18 17:25:00|2221.2|2220.9|2222.1|2221.8|2222.2|2221.9|2221.2|2220.9|81
1613669110000|2021-02-18 17:25:10|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.7|2221.4|29
1613669120000|2021-02-18 17:25:20|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.4|2221.1|20
1613669130000|2021-02-18 17:25:30|2221.8|2221.5|2221.8|2221.5|2222|2221.7|2221.8|2221.5|19
1613669140000|2021-02-18 17:25:40|2221.7|2221.4|2220.6|2220.3|2221.7|2221.4|2220.6|2220.3|45
1613669150000|2021-02-18 17:25:50|2220.7|2220.4|2220.3|2220|2220.7|2220.4|2220.2|2219.9|26
1613669160000|2021-02-18 17:26:00|2220.5|2220.2|2220|2219.7|2220.5|2220.2|2220|2219.7|11
1613669170000|2021-02-18 17:26:10|2220.1|2219.8|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|20
1613669180000|2021-02-18 17:26:20|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.7|2219.4|18
1613669190000|2021-02-18 17:26:30|2220.1|2219.8|2220.3|2220|2220.3|2220|2220|2219.7|9
1613669200000|2021-02-18 17:26:40|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|9
1613669210000|2021-02-18 17:26:50|2220.2|2219.9|2219.5|2219.2|2220.2|2219.9|2219.3|2219|20
1613669220000|2021-02-18 17:27:00|2219.4|2219.1|2218.9|2218.6|2219.4|2219.1|2218.9|2218.6|15
1613669230000|2021-02-18 17:27:10|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2218.9|2218.6|26
1613669240000|2021-02-18 17:27:20|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.1|2218.8|36
1613669250000|2021-02-18 17:27:30|2218.9|2218.6|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|13
1613669260000|2021-02-18 17:27:40|2219|2218.7|2219.4|2219.1|2219.5|2219.2|2219|2218.7|9
1613669270000|2021-02-18 17:27:50|2219.6|2219.3|2220.1|2219.8|2220.2|2219.9|2219.4|2219.1|64
1613669280000|2021-02-18 17:28:00|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|22
1613669290000|2021-02-18 17:28:10|2220.1|2219.8|2220.7|2220.4|2220.9|2220.6|2220.1|2219.8|28
1613669300000|2021-02-18 17:28:20|2220.6|2220.3|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|9
1613669310000|2021-02-18 17:28:30|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|19
1613669320000|2021-02-18 17:28:40|2220.3|2220|2220.6|2220.3|2220.6|2220.3|2220.3|2220|6
1613669330000|2021-02-18 17:28:50|2220.7|2220.4|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|22
1613669340000|2021-02-18 17:29:00|2220.2|2219.9|2219.5|2219.2|2220.2|2219.9|2219.5|2219.2|31
1613669350000|2021-02-18 17:29:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|11
1613669360000|2021-02-18 17:29:20|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.1|2218.8|8
1613669370000|2021-02-18 17:29:30|2219.6|2219.3|2220|2219.7|2220|2219.7|2219.6|2219.3|6
1613669380000|2021-02-18 17:29:40|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|15
1613669390000|2021-02-18 17:29:50|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|5
1613669400000|2021-02-18 17:30:00|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|13
1613669410000|2021-02-18 17:30:10|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.9|2219.6|6
1613669420000|2021-02-18 17:30:20|2220.2|2219.9|2219.6|2219.3|2220.2|2219.9|2219.6|2219.3|6
1613669430000|2021-02-18 17:30:30|2219.2|2218.9|2219.3|2219|2219.3|2219|2219|2218.7|9
1613669440000|2021-02-18 17:30:40|2219.2|2218.9|2219|2218.7|2219.4|2219.1|2219|2218.7|7
1613669450000|2021-02-18 17:30:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|5
1613669460000|2021-02-18 17:31:00|2219.3|2219|2219.4|2219.1|2219.6|2219.3|2219.2|2218.9|60
1613669470000|2021-02-18 17:31:10|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|4
1613669480000|2021-02-18 17:31:20|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|13
1613669490000|2021-02-18 17:31:30|2219.1|2218.8|2218.8|2218.5|2219.2|2218.9|2218.7|2218.4|33
1613669500000|2021-02-18 17:31:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.3|2218|25
1613669510000|2021-02-18 17:31:50|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|9
1613669520000|2021-02-18 17:32:00|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|6
1613669530000|2021-02-18 17:32:10|2218.3|2218|2217.7|2217.4|2218.3|2218|2217.7|2217.4|45
1613669540000|2021-02-18 17:32:20|2217.5|2217.2|2218.1|2217.8|2218.1|2217.8|2217.5|2217.2|53
1613669550000|2021-02-18 17:32:30|2218|2217.7|2218.5|2218.2|2218.5|2218.2|2218|2217.7|33
1613669560000|2021-02-18 17:32:40|2218.6|2218.3|2218.9|2218.6|2219.1|2218.8|2218.6|2218.3|27
1613669570000|2021-02-18 17:32:50|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|30
1613669580000|2021-02-18 17:33:00|2219.5|2219.2|2219.5|2219.2|2219.8|2219.5|2219.4|2219.1|31
1613669590000|2021-02-18 17:33:10|2219.7|2219.4|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|8
1613669600000|2021-02-18 17:33:20|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.3|2219|17
1613669610000|2021-02-18 17:33:30|2219.6|2219.3|2219.3|2219|2219.6|2219.3|2219.3|2219|5
1613669620000|2021-02-18 17:33:40|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|10
1613669630000|2021-02-18 17:33:50|2219.3|2219|2218.2|2217.9|2219.3|2219|2218.2|2217.9|17
1613669640000|2021-02-18 17:34:00|2217.8|2217.5|2218.7|2218.4|2218.8|2218.5|2217.8|2217.5|41
1613669650000|2021-02-18 17:34:10|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.2|2217.9|6
1613669660000|2021-02-18 17:34:20|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|16
1613669670000|2021-02-18 17:34:30|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|12
1613669680000|2021-02-18 17:34:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|5
1613669690000|2021-02-18 17:34:50|2218.6|2218.3|2219.2|2218.9|2219.2|2218.9|2218.6|2218.3|18
1613669700000|2021-02-18 17:35:00|2219.4|2219.1|2219.1|2218.8|2219.5|2219.2|2219.1|2218.8|17
1613669710000|2021-02-18 17:35:10|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2
1613669720000|2021-02-18 17:35:20|2219.3|2219|2219.4|2219.1|2219.5|2219.2|2219.1|2218.8|19
1613669730000|2021-02-18 17:35:30|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|4
1613669740000|2021-02-18 17:35:40|2219.3|2219|2218.7|2218.4|2219.3|2219|2218.7|2218.4|14
1613669750000|2021-02-18 17:35:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|8
1613669760000|2021-02-18 17:36:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|6
1613669770000|2021-02-18 17:36:10|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|9
1613669780000|2021-02-18 17:36:20|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|19
1613669790000|2021-02-18 17:36:30|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.7|2219.4|19
1613669800000|2021-02-18 17:36:40|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|12
1613669810000|2021-02-18 17:36:50|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|4
1613669820000|2021-02-18 17:37:00|2220.1|2219.8|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|23
1613669830000|2021-02-18 17:37:10|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|18
1613669840000|2021-02-18 17:37:20|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.6|2219.3|19
1613669850000|2021-02-18 17:37:30|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|16
1613669860000|2021-02-18 17:37:40|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|25
1613669870000|2021-02-18 17:37:50|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2219.9|2219.6|7
1613669880000|2021-02-18 17:38:00|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2220|2219.7|4
1613669890000|2021-02-18 17:38:10|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|9
1613669900000|2021-02-18 17:38:20|2220.2|2219.9|2220.7|2220.4|2220.7|2220.4|2220.2|2219.9|12
1613669910000|2021-02-18 17:38:30|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2219.9|2219.6|21
1613669920000|2021-02-18 17:38:40|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|4
1613669930000|2021-02-18 17:38:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2
1613669940000|2021-02-18 17:39:00|2219.8|2219.5|2220.4|2220.1|2220.4|2220.1|2219.6|2219.3|11
1613669950000|2021-02-18 17:39:10|2220.3|2220|2221|2220.7|2221|2220.7|2220.3|2220|54
1613669960000|2021-02-18 17:39:20|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|5
1613669970000|2021-02-18 17:39:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|34
1613669980000|2021-02-18 17:39:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|4
1613669990000|2021-02-18 17:39:50|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|7
1613670000000|2021-02-18 17:40:00|2220.5|2220.2|2221.1|2220.8|2221.1|2220.8|2220.5|2220.2|25
1613670010000|2021-02-18 17:40:10|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|15
1613670020000|2021-02-18 17:40:20|2221.2|2220.9|2221.7|2221.4|2221.7|2221.4|2221.2|2220.9|38
1613670030000|2021-02-18 17:40:30|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.5|2221.2|51
1613670040000|2021-02-18 17:40:40|2221.9|2221.6|2221.6|2221.3|2221.9|2221.6|2221.4|2221.1|29
1613670050000|2021-02-18 17:40:50|2221.5|2221.2|2221.3|2221|2221.6|2221.3|2221.3|2221|15
1613670060000|2021-02-18 17:41:00|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|4
1613670070000|2021-02-18 17:41:10|2221.5|2221.2|2222|2221.7|2222.2|2221.9|2221.5|2221.2|31
1613670080000|2021-02-18 17:41:20|2221.9|2221.6|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|13
1613670090000|2021-02-18 17:41:30|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|24
1613670100000|2021-02-18 17:41:40|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|7
1613670110000|2021-02-18 17:41:50|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.6|2221.3|11
1613670120000|2021-02-18 17:42:00|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221|2220.7|38
1613670140000|2021-02-18 17:42:20|2221.2|2220.9|2221|2220.7|2221.3|2221|2221|2220.7|28
1613670150000|2021-02-18 17:42:30|2221.1|2220.8|2221.7|2221.4|2221.7|2221.4|2221.1|2220.8|39
1613670160000|2021-02-18 17:42:40|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|10
1613670170000|2021-02-18 17:42:50|2221.6|2221.3|2221.4|2221.1|2221.7|2221.4|2221.3|2221|35
1613670180000|2021-02-18 17:43:00|2221.2|2220.9|2221.5|2221.2|2221.7|2221.4|2221.1|2220.8|28
1613670190000|2021-02-18 17:43:10|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|2
1613670200000|2021-02-18 17:43:20|2221.3|2221|2221.2|2220.9|2221.5|2221.2|2221.1|2220.8|29
1613670210000|2021-02-18 17:43:30|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|10
1613670220000|2021-02-18 17:43:40|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.3|2220|64
1613670230000|2021-02-18 17:43:50|2220.7|2220.4|2221.5|2221.2|2221.5|2221.2|2220.7|2220.4|89
1613670240000|2021-02-18 17:44:00|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|21
1613670250000|2021-02-18 17:44:10|2221.2|2220.9|2221.2|2220.9|2221.4|2221.1|2221.1|2220.8|45
1613670260000|2021-02-18 17:44:20|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|15
1613670270000|2021-02-18 17:44:30|2220.7|2220.4|2220.2|2219.9|2220.7|2220.4|2220.1|2219.8|20
1613670280000|2021-02-18 17:44:40|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|9
1613670290000|2021-02-18 17:44:50|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.8|2219.5|26
1613670300000|2021-02-18 17:45:00|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.3|2219|31
1613670310000|2021-02-18 17:45:10|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|24
1613670320000|2021-02-18 17:45:20|2220|2219.7|2220.1|2219.8|2220.3|2220|2220|2219.7|31
1613670330000|2021-02-18 17:45:30|2220.3|2220|2220|2219.7|2220.3|2220|2219.9|2219.6|34
1613670340000|2021-02-18 17:45:40|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|12
1613670350000|2021-02-18 17:45:50|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|22
1613670360000|2021-02-18 17:46:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2
1613670370000|2021-02-18 17:46:10|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|37
1613670380000|2021-02-18 17:46:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|8
1613670390000|2021-02-18 17:46:30|2220.6|2220.3|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|57
1613670400000|2021-02-18 17:46:40|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|20
1613670410000|2021-02-18 17:46:50|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2219.7|2219.4|42
1613670420000|2021-02-18 17:47:00|2220.2|2219.9|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|18
1613670430000|2021-02-18 17:47:10|2220|2219.7|2220|2219.7|2220.1|2219.8|2220|2219.7|19
1613670440000|2021-02-18 17:47:20|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|15
1613670450000|2021-02-18 17:47:30|2220.3|2220|2220.6|2220.3|2220.7|2220.4|2220.3|2220|14
1613670460000|2021-02-18 17:47:40|2220.4|2220.1|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|44
1613670470000|2021-02-18 17:47:50|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|19
1613670480000|2021-02-18 17:48:00|2220.2|2219.9|2219.9|2219.6|2220.3|2220|2219.8|2219.5|38
1613670490000|2021-02-18 17:48:10|2219.7|2219.4|2220.1|2219.8|2220.2|2219.9|2219.7|2219.4|21
1613670500000|2021-02-18 17:48:20|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|12
1613670510000|2021-02-18 17:48:30|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.8|2219.5|14
1613670520000|2021-02-18 17:48:40|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.4|2219.1|25
1613670530000|2021-02-18 17:48:50|2219.6|2219.3|2219.9|2219.6|2220|2219.7|2219.6|2219.3|34
1613670540000|2021-02-18 17:49:00|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|7
1613670550000|2021-02-18 17:49:10|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220.1|2219.8|4
1613670560000|2021-02-18 17:49:20|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|10
1613670570000|2021-02-18 17:49:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|5
1613670580000|2021-02-18 17:49:40|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|16
1613670590000|2021-02-18 17:49:50|2219.7|2219.4|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|11
1613670600000|2021-02-18 17:50:00|2219.4|2219.1|2219.2|2218.9|2219.5|2219.2|2219.1|2218.8|42
1613670610000|2021-02-18 17:50:10|2219.1|2218.8|2218.7|2218.4|2219.1|2218.8|2218.5|2218.2|47
1613670620000|2021-02-18 17:50:20|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|11
1613670630000|2021-02-18 17:50:30|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|9
1613670640000|2021-02-18 17:50:40|2218.7|2218.4|2218.5|2218.2|2218.9|2218.6|2218.5|2218.2|13
1613670650000|2021-02-18 17:50:50|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|14
1613670660000|2021-02-18 17:51:00|||||||||3
1613670670000|2021-02-18 17:51:10|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.3|2218|15
1613670680000|2021-02-18 17:51:20|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|14
1613670690000|2021-02-18 17:51:30|2218.3|2218|2218.1|2217.8|2218.3|2218|2218|2217.7|35
1613670700000|2021-02-18 17:51:40|2218|2217.7|2218|2217.7|2218|2217.7|2217.8|2217.5|13
1613670710000|2021-02-18 17:51:50|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|26
1613670720000|2021-02-18 17:52:00|2217.4|2217.1|2216.8|2216.5|2217.7|2217.4|2216.6|2216.3|153
1613670730000|2021-02-18 17:52:10|2216.9|2216.6|2216.9|2216.6|2217.3|2217|2216.9|2216.6|41
1613670740000|2021-02-18 17:52:20|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|15
1613670750000|2021-02-18 17:52:30|2217|2216.7|2217.2|2216.9|2217.3|2217|2217|2216.7|37
1613670760000|2021-02-18 17:52:40|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.7|2216.4|22
1613670770000|2021-02-18 17:52:50|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.2|2215.9|18
1613670780000|2021-02-18 17:53:00|2216.1|2215.8|2215.9|2215.6|2216.2|2215.9|2215.7|2215.4|51
1613670790000|2021-02-18 17:53:10|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|39
1613670800000|2021-02-18 17:53:20|2215.8|2215.5|2216|2215.7|2216.4|2216.1|2215.8|2215.5|43
1613670810000|2021-02-18 17:53:30|2215.9|2215.6|2215.3|2215|2216|2215.7|2215.3|2215|52
1613670820000|2021-02-18 17:53:40|2215.2|2214.9|2215.5|2215.2|2215.5|2215.2|2215.1|2214.8|18
1613670830000|2021-02-18 17:53:50|2215.6|2215.3|2215.4|2215.1|2215.8|2215.5|2215.4|2215.1|8
1613670840000|2021-02-18 17:54:00|2215.6|2215.3|2216.3|2216|2216.3|2216|2215.6|2215.3|18
1613670850000|2021-02-18 17:54:10|2216.7|2216.4|2215.4|2215.1|2216.7|2216.4|2215.3|2215|62
1613670860000|2021-02-18 17:54:20|2215.5|2215.2|2215.3|2215|2215.6|2215.3|2215.3|2215|32
1613670870000|2021-02-18 17:54:30|2215.5|2215.2|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|25
1613670880000|2021-02-18 17:54:40|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|8
1613670890000|2021-02-18 17:54:50|2215.2|2214.9|2215.7|2215.4|2215.8|2215.5|2215.2|2214.9|35
1613670900000|2021-02-18 17:55:00|2215.6|2215.3|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|53
1613670910000|2021-02-18 17:55:10|2215.4|2215.1|2215.8|2215.5|2215.9|2215.6|2215.4|2215.1|63
1613670920000|2021-02-18 17:55:20|2215.6|2215.3|2215.8|2215.5|2216|2215.7|2215.6|2215.3|29
1613670930000|2021-02-18 17:55:30|2215.9|2215.6|2215.4|2215.1|2215.9|2215.6|2215.3|2215|35
1613670940000|2021-02-18 17:55:40|2215.5|2215.2|2215.8|2215.5|2215.8|2215.5|2215.5|2215.2|19
1613670950000|2021-02-18 17:55:50|2215.9|2215.6|2215.8|2215.5|2216|2215.7|2215.8|2215.5|26
1613670960000|2021-02-18 17:56:00|2215.7|2215.4|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|21
1613670970000|2021-02-18 17:56:10|2215.9|2215.6|2216.3|2216|2216.4|2216.1|2215.9|2215.6|31
1613670980000|2021-02-18 17:56:20|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.2|2215.9|12
1613670990000|2021-02-18 17:56:30|2216.1|2215.8|2215.8|2215.5|2216.2|2215.9|2215.7|2215.4|50
1613671000000|2021-02-18 17:56:40|2215.9|2215.6|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|39
1613671010000|2021-02-18 17:56:50|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.8|2215.5|39
1613671020000|2021-02-18 17:57:00|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.5|2215.2|22
1613671030000|2021-02-18 17:57:10|2215.9|2215.6|2216.1|2215.8|2216.3|2216|2215.9|2215.6|37
1613671040000|2021-02-18 17:57:20|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|24
1613671050000|2021-02-18 17:57:30|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.5|2216.2|61
1613671060000|2021-02-18 17:57:40|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|8
1613671070000|2021-02-18 17:57:50|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|11
1613671080000|2021-02-18 17:58:00|2216.7|2216.4|2217.1|2216.8|2217.3|2217|2216.7|2216.4|39
1613671090000|2021-02-18 17:58:10|2217.3|2217|2217.1|2216.8|2217.5|2217.2|2216.9|2216.6|22
1613671100000|2021-02-18 17:58:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|4
1613671110000|2021-02-18 17:58:30|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|8
1613671120000|2021-02-18 17:58:40|2216.7|2216.4|2216.3|2216|2216.7|2216.4|2216.3|2216|9
1613671130000|2021-02-18 17:58:50|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|13
1613671140000|2021-02-18 17:59:00|2216.8|2216.5|2216.8|2216.5|2217.3|2217|2216.8|2216.5|14
1613671150000|2021-02-18 17:59:10|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|4
1613671160000|2021-02-18 17:59:20|2216.5|2216.2|2215.8|2215.5|2216.5|2216.2|2215.8|2215.5|28
1613671170000|2021-02-18 17:59:30|2215.7|2215.4|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|21
1613671180000|2021-02-18 17:59:40|2215.4|2215.1|2214.9|2214.6|2215.5|2215.2|2214.9|2214.6|42
1613671190000|2021-02-18 17:59:50|2215|2214.7|2215|2214.7|2215.1|2214.8|2214.9|2214.6|27
1613671200000|2021-02-18 18:00:00|2215.1|2214.8|2215|2214.7|2215.4|2215.1|2214.8|2214.5|41
1613671210000|2021-02-18 18:00:10|2215.1|2214.8|2215.1|2214.8|2215.4|2215.1|2215.1|2214.8|32
1613671220000|2021-02-18 18:00:20|2215|2214.7|2215.1|2214.8|2215.5|2215.2|2214.9|2214.6|59
1613671230000|2021-02-18 18:00:30|2215|2214.7|2214.9|2214.6|2215.2|2214.9|2214.8|2214.5|23
1613671240000|2021-02-18 18:00:40|2214.8|2214.5|2214.7|2214.4|2215|2214.7|2214.7|2214.4|10
1613671250000|2021-02-18 18:00:50|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|17
1613671260000|2021-02-18 18:01:00|2214|2213.7|2213.6|2213.3|2214|2213.7|2213.5|2213.2|62
1613671270000|2021-02-18 18:01:10|2213.5|2213.2|2214|2213.7|2214.3|2214|2213.4|2213.1|39
1613671280000|2021-02-18 18:01:20|2214.1|2213.8|2214.6|2214.3|2214.6|2214.3|2213.9|2213.6|23
1613671290000|2021-02-18 18:01:30|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|12
1613671300000|2021-02-18 18:01:40|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|5
1613671310000|2021-02-18 18:01:50|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|3
1613671320000|2021-02-18 18:02:00|2214.9|2214.6|2214.6|2214.3|2215|2214.7|2214.5|2214.2|37
1613671330000|2021-02-18 18:02:10|2214.4|2214.1|2214|2213.7|2214.5|2214.2|2214|2213.7|34
1613671340000|2021-02-18 18:02:20|2213.9|2213.6|2213.8|2213.5|2214.2|2213.9|2213.8|2213.5|62
1613671350000|2021-02-18 18:02:30|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.3|2213|5
1613671360000|2021-02-18 18:02:40|2213.6|2213.3|2212.9|2212.6|2213.7|2213.4|2212.9|2212.6|14
1613671370000|2021-02-18 18:02:50|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2212.5|2212.2|116
1613671380000|2021-02-18 18:03:00|2212.7|2212.4|2212.7|2212.4|2213|2212.7|2212.3|2212|62
1613671390000|2021-02-18 18:03:10|2212.6|2212.3|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|77
1613671400000|2021-02-18 18:03:20|2212.9|2212.6|2213.1|2212.8|2213.3|2213|2212.9|2212.6|30
1613671410000|2021-02-18 18:03:30|2213.2|2212.9|2213.5|2213.2|2213.7|2213.4|2213.2|2212.9|11
1613671420000|2021-02-18 18:03:40|2213.2|2212.9|2213.5|2213.2|2213.6|2213.3|2213.2|2212.9|21
1613671430000|2021-02-18 18:03:50|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.3|2213|12
1613671440000|2021-02-18 18:04:00|2213.5|2213.2|2213.6|2213.3|2214.1|2213.8|2213.4|2213.1|44
1613671450000|2021-02-18 18:04:10|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2212.9|2212.6|22
1613671460000|2021-02-18 18:04:20|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.7|2212.4|29
1613671470000|2021-02-18 18:04:30|2212.7|2212.4|2212.6|2212.3|2212.9|2212.6|2212.4|2212.1|13
1613671480000|2021-02-18 18:04:40|2212.4|2212.1|2212.1|2211.8|2212.7|2212.4|2212.1|2211.8|29
1613671490000|2021-02-18 18:04:50|2212|2211.7|2212.3|2212|2212.3|2212|2212|2211.7|25
1613671500000|2021-02-18 18:05:00|2212.2|2211.9|2212.1|2211.8|2212.4|2212.1|2212|2211.7|31
1613671510000|2021-02-18 18:05:10|2212.2|2211.9|2211.9|2211.6|2212.3|2212|2211.8|2211.5|102
1613671520000|2021-02-18 18:05:20|2212.1|2211.8|2211.6|2211.3|2212.1|2211.8|2211.6|2211.3|33
1613671530000|2021-02-18 18:05:30|2211.5|2211.2|2211.3|2211|2211.8|2211.5|2211.3|2211|24
1613671540000|2021-02-18 18:05:40|2211.2|2210.9|2211.8|2211.5|2211.8|2211.5|2211.2|2210.9|23
1613671550000|2021-02-18 18:05:50|2212.1|2211.8|2211.7|2211.4|2212.1|2211.8|2211.7|2211.4|49
1613671560000|2021-02-18 18:06:00|2212|2211.7|2212.5|2212.2|2212.5|2212.2|2212|2211.7|26
1613671570000|2021-02-18 18:06:10|2212.4|2212.1|2212.3|2212|2212.8|2212.5|2212.3|2212|29
1613671580000|2021-02-18 18:06:20|2212.2|2211.9|2212.8|2212.5|2212.8|2212.5|2212.1|2211.8|31
1613671590000|2021-02-18 18:06:30|2213.3|2213|2213.2|2212.9|2213.3|2213|2213|2212.7|115
1613671600000|2021-02-18 18:06:40|2213.3|2213|2213.3|2213|2213.8|2213.5|2213.3|2213|45
1613671610000|2021-02-18 18:06:50|2213.5|2213.2|2213.1|2212.8|2213.5|2213.2|2212.7|2212.4|20
1613671620000|2021-02-18 18:07:00|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|30
1613671630000|2021-02-18 18:07:10|2213.1|2212.8|2212.8|2212.5|2213.2|2212.9|2212.7|2212.4|49
1613671640000|2021-02-18 18:07:20|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.7|2212.4|9
1613671650000|2021-02-18 18:07:30|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|9
1613671660000|2021-02-18 18:07:40|2212.8|2212.5|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|10
1613671670000|2021-02-18 18:07:50|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.3|2212|8
1613671680000|2021-02-18 18:08:00|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|15
1613671690000|2021-02-18 18:08:10|2213.1|2212.8|2212.9|2212.6|2213.2|2212.9|2212.8|2212.5|13
1613671700000|2021-02-18 18:08:20|2213.2|2212.9|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|9
1613671710000|2021-02-18 18:08:30|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|6
1613671720000|2021-02-18 18:08:40|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|24
1613671730000|2021-02-18 18:08:50|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.5|2212.2|18
1613671740000|2021-02-18 18:09:00|2212.4|2212.1|2212.8|2212.5|2212.8|2212.5|2212.3|2212|32
1613671750000|2021-02-18 18:09:10|2212.7|2212.4|2212.6|2212.3|2212.8|2212.5|2212.3|2212|32
1613671760000|2021-02-18 18:09:20|2212.7|2212.4|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|14
1613671770000|2021-02-18 18:09:30|2212.3|2212|2212.6|2212.3|2212.6|2212.3|2212.3|2212|8
1613671780000|2021-02-18 18:09:40|2212.3|2212|2212.8|2212.5|2212.8|2212.5|2212.3|2212|9
1613671790000|2021-02-18 18:09:50|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.5|2212.2|35
1613671800000|2021-02-18 18:10:00|2212.5|2212.2|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|24
1613671810000|2021-02-18 18:10:10|2212.8|2212.5|2212.7|2212.4|2212.9|2212.6|2212.7|2212.4|34
1613671820000|2021-02-18 18:10:20|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.4|2212.1|14
1613671830000|2021-02-18 18:10:30|||||||||1
1613671840000|2021-02-18 18:10:40|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.3|2212|9
1613671850000|2021-02-18 18:10:50|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|8
1613671860000|2021-02-18 18:11:00|2212.7|2212.4|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|46
1613671870000|2021-02-18 18:11:10|2212.6|2212.3|2212.5|2212.2|2212.7|2212.4|2212.3|2212|13
1613671880000|2021-02-18 18:11:20|2212.4|2212.1|2212.1|2211.8|2212.4|2212.1|2212.1|2211.8|12
1613671890000|2021-02-18 18:11:30|2212.2|2211.9|2212.3|2212|2212.5|2212.2|2212|2211.7|30
1613671900000|2021-02-18 18:11:40|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2212|2211.7|22
1613671910000|2021-02-18 18:11:50|2212.1|2211.8|2212.6|2212.3|2212.8|2212.5|2212.1|2211.8|289
1613671920000|2021-02-18 18:12:00|2212.8|2212.5|2212.4|2212.1|2212.8|2212.5|2212.4|2212.1|38
1613671930000|2021-02-18 18:12:10|2212.2|2211.9|2212.1|2211.8|2212.3|2212|2212|2211.7|31
1613671940000|2021-02-18 18:12:20|2212.2|2211.9|2212.2|2211.9|2212.5|2212.2|2212.2|2211.9|31
1613671950000|2021-02-18 18:12:30|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|145
1613671960000|2021-02-18 18:12:40|2212.3|2212|2212.6|2212.3|2212.7|2212.4|2212.3|2212|134
1613671970000|2021-02-18 18:12:50|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.3|2212|75
1613671980000|2021-02-18 18:13:00|2212.2|2211.9|2212.8|2212.5|2212.9|2212.6|2212.2|2211.9|131
1613671990000|2021-02-18 18:13:10|2212.9|2212.6|2212.8|2212.5|2213|2212.7|2212.7|2212.4|32
1613672000000|2021-02-18 18:13:20|2213|2212.7|2213.3|2213|2213.3|2213|2213|2212.7|21
1613672010000|2021-02-18 18:13:30|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|15
1613672020000|2021-02-18 18:13:40|2213.4|2213.1|2213.4|2213.1|2213.6|2213.3|2213.3|2213|37
1613672030000|2021-02-18 18:13:50|2213.5|2213.2|2214|2213.7|2214.2|2213.9|2213.5|2213.2|43
1613672040000|2021-02-18 18:14:00|2214.1|2213.8|2214.4|2214.1|2214.7|2214.4|2214.1|2213.8|45
1613672050000|2021-02-18 18:14:10|2214.3|2214|2214|2213.7|2214.4|2214.1|2213.9|2213.6|35
1613672060000|2021-02-18 18:14:20|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2213.9|2213.6|23
1613672070000|2021-02-18 18:14:30|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.9|2213.6|8
1613672080000|2021-02-18 18:14:40|2214.1|2213.8|2214.5|2214.2|2214.5|2214.2|2214.1|2213.8|27
1613672090000|2021-02-18 18:14:50|2214.6|2214.3|2214.6|2214.3|2214.7|2214.4|2214.5|2214.2|27
1613672100000|2021-02-18 18:15:00|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.3|2214|35
1613672110000|2021-02-18 18:15:10|2214.7|2214.4|2215.2|2214.9|2215.2|2214.9|2214.6|2214.3|13
1613672120000|2021-02-18 18:15:20|2215|2214.7|2215.1|2214.8|2215.2|2214.9|2214.8|2214.5|42
1613672130000|2021-02-18 18:15:30|2215.2|2214.9|2214.4|2214.1|2215.2|2214.9|2214.4|2214.1|37
1613672140000|2021-02-18 18:15:40|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|27
1613672150000|2021-02-18 18:15:50|2214.7|2214.4|2214.8|2214.5|2215.1|2214.8|2214.7|2214.4|41
1613672160000|2021-02-18 18:16:00|2214.9|2214.6|2215.4|2215.1|2215.4|2215.1|2214.9|2214.6|16
1613672170000|2021-02-18 18:16:10|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.3|2215|47
1613672180000|2021-02-18 18:16:20|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2215.3|2215|42
1613672190000|2021-02-18 18:16:30|2215.8|2215.5|2216.3|2216|2216.4|2216.1|2215.7|2215.4|85
1613672200000|2021-02-18 18:16:40|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2215.8|2215.5|63
1613672210000|2021-02-18 18:16:50|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2215.9|2215.6|25
1613672220000|2021-02-18 18:17:00|2216.1|2215.8|2216.6|2216.3|2216.6|2216.3|2216|2215.7|72
1613672230000|2021-02-18 18:17:10|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|19
1613672240000|2021-02-18 18:17:20|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2216.2|2215.9|52
1613672250000|2021-02-18 18:17:30|2216.6|2216.3|2216.9|2216.6|2217.1|2216.8|2216.6|2216.3|52
1613672260000|2021-02-18 18:17:40|2216.8|2216.5|2217.3|2217|2217.3|2217|2216.6|2216.3|32
1613672270000|2021-02-18 18:17:50|2217.1|2216.8|2217.8|2217.5|2217.8|2217.5|2217.1|2216.8|59
1613672280000|2021-02-18 18:18:00|2217.6|2217.3|2217.5|2217.2|2218.4|2218.1|2217.5|2217.2|148
1613672290000|2021-02-18 18:18:10|2217.7|2217.4|2217.3|2217|2217.7|2217.4|2217.3|2217|41
1613672300000|2021-02-18 18:18:20|2217.4|2217.1|2217.6|2217.3|2217.7|2217.4|2217.2|2216.9|21
1613672310000|2021-02-18 18:18:30|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|20
1613672320000|2021-02-18 18:18:40|2217.7|2217.4|2217.8|2217.5|2218|2217.7|2217.7|2217.4|28
1613672330000|2021-02-18 18:18:50|2217.9|2217.6|2218|2217.7|2218.2|2217.9|2217.8|2217.5|30
1613672340000|2021-02-18 18:19:00|2218.1|2217.8|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|44
1613672350000|2021-02-18 18:19:10|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|58
1613672360000|2021-02-18 18:19:20|2218.8|2218.5|2218.9|2218.6|2219|2218.7|2218.7|2218.4|23
1613672370000|2021-02-18 18:19:30|2218.8|2218.5|2219|2218.7|2219.1|2218.8|2218.8|2218.5|38
1613672380000|2021-02-18 18:19:40|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.6|2218.3|34
1613672390000|2021-02-18 18:19:50|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.7|2218.4|63
1613672400000|2021-02-18 18:20:00|2219.1|2218.8|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|31
1613672410000|2021-02-18 18:20:10|2218.9|2218.6|2219|2218.7|2219.2|2218.9|2218.9|2218.6|77
1613672420000|2021-02-18 18:20:20|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2218.8|2218.5|55
1613672430000|2021-02-18 18:20:30|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219|2218.7|21
1613672440000|2021-02-18 18:20:40|2219.1|2218.8|2219.2|2218.9|2219.4|2219.1|2218.9|2218.6|64
1613672450000|2021-02-18 18:20:50|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|32
1613672460000|2021-02-18 18:21:00|2219.2|2218.9|2219.7|2219.4|2219.7|2219.4|2219.2|2218.9|35
1613672470000|2021-02-18 18:21:10|2219.5|2219.2|2219.6|2219.3|2219.9|2219.6|2219.5|2219.2|38
1613672480000|2021-02-18 18:21:20|2219.8|2219.5|2220.3|2220|2220.3|2220|2219.8|2219.5|50
1613672490000|2021-02-18 18:21:30|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.3|2220|31
1613672500000|2021-02-18 18:21:40|2220.4|2220.1|2220.2|2219.9|2220.8|2220.5|2220.2|2219.9|51
1613672510000|2021-02-18 18:21:50|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|30
1613672520000|2021-02-18 18:22:00|2220.6|2220.3|2220.9|2220.6|2221.1|2220.8|2220.6|2220.3|41
1613672530000|2021-02-18 18:22:10|2220.7|2220.4|2221.4|2221.1|2221.6|2221.3|2220.7|2220.4|85
1613672540000|2021-02-18 18:22:20|2221.3|2221|2221.1|2220.8|2221.4|2221.1|2221|2220.7|103
1613672550000|2021-02-18 18:22:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|15
1613672560000|2021-02-18 18:22:40|2220.8|2220.5|2221.3|2221|2221.3|2221|2220.8|2220.5|49
1613672570000|2021-02-18 18:22:50|2221.4|2221.1|2221.1|2220.8|2221.7|2221.4|2221.1|2220.8|29
1613672580000|2021-02-18 18:23:00|2220.6|2220.3|2221|2220.7|2221|2220.7|2220.6|2220.3|50
1613672590000|2021-02-18 18:23:10|2221.6|2221.3|2221.7|2221.4|2221.9|2221.6|2221.5|2221.2|61
1613672600000|2021-02-18 18:23:20|2222|2221.7|2221.7|2221.4|2222.2|2221.9|2221.5|2221.2|160
1613672610000|2021-02-18 18:23:30|2221.9|2221.6|2223.3|2223|2223.8|2223.5|2221.7|2221.4|363
1613672620000|2021-02-18 18:23:40|2223|2222.7|2222|2221.7|2223.1|2222.8|2221.8|2221.5|116
1613672630000|2021-02-18 18:23:50|2221.8|2221.5|2221.5|2221.2|2221.9|2221.6|2221.2|2220.9|89
1613672640000|2021-02-18 18:24:00|2221.4|2221.1|2223.3|2223|2223.3|2223|2221.4|2221.1|233
1613672650000|2021-02-18 18:24:10|2223.2|2222.9|2223.4|2223.1|2223.8|2223.5|2223.2|2222.9|151
1613672660000|2021-02-18 18:24:20|2223.2|2222.9|2222.5|2222.2|2223.5|2223.2|2222.5|2222.2|63
1613672670000|2021-02-18 18:24:30|2222.9|2222.6|2223.9|2223.6|2223.9|2223.6|2222.8|2222.5|148
1613672680000|2021-02-18 18:24:40|2223.8|2223.5|2223.2|2222.9|2223.8|2223.5|2223.2|2222.9|36
1613672690000|2021-02-18 18:24:50|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.1|2222.8|32
1613672700000|2021-02-18 18:25:00|2223.3|2223|2223.7|2223.4|2223.9|2223.6|2223.3|2223|65
1613672710000|2021-02-18 18:25:10|2223.6|2223.3|2224|2223.7|2224|2223.7|2223.4|2223.1|43
1613672720000|2021-02-18 18:25:20|2224.1|2223.8|2223.9|2223.6|2224.6|2224.3|2223.8|2223.5|63
1613672730000|2021-02-18 18:25:30|2223.8|2223.5|2223.7|2223.4|2224|2223.7|2223.6|2223.3|43
1613672740000|2021-02-18 18:25:40|2223.8|2223.5|2223.7|2223.4|2224|2223.7|2223.7|2223.4|47
1613672750000|2021-02-18 18:25:50|2223.8|2223.5|2224|2223.7|2224.2|2223.9|2223.5|2223.2|39
1613672760000|2021-02-18 18:26:00|2224.1|2223.8|2223.9|2223.6|2224.2|2223.9|2223.5|2223.2|35
1613672770000|2021-02-18 18:26:10|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.4|2223.1|13
1613672780000|2021-02-18 18:26:20|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.5|2223.2|70
1613672790000|2021-02-18 18:26:30|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.7|2223.4|16
1613672800000|2021-02-18 18:26:40|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224|2223.7|15
1613672810000|2021-02-18 18:26:50|2224.6|2224.3|2224.2|2223.9|2225|2224.7|2224.2|2223.9|130
1613672820000|2021-02-18 18:27:00|2224.4|2224.1|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|248
1613672830000|2021-02-18 18:27:10|2224.7|2224.4|2225.6|2225.3|2225.8|2225.5|2224.6|2224.3|123
1613672840000|2021-02-18 18:27:20|2225.5|2225.2|2224.8|2224.5|2225.5|2225.2|2224.7|2224.4|46
1613672850000|2021-02-18 18:27:30|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.6|2224.3|32
1613672860000|2021-02-18 18:27:40|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.4|2224.1|31
1613672870000|2021-02-18 18:27:50|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224|2223.7|56
1613672880000|2021-02-18 18:28:00|2224.4|2224.1|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|62
1613672890000|2021-02-18 18:28:10|2224.7|2224.4|2224.9|2224.6|2225.2|2224.9|2224.7|2224.4|32
1613672900000|2021-02-18 18:28:20|2225|2224.7|2225.2|2224.9|2225.4|2225.1|2224.9|2224.6|29
1613672910000|2021-02-18 18:28:30|2225.1|2224.8|2225.7|2225.4|2225.7|2225.4|2225.1|2224.8|31
1613672920000|2021-02-18 18:28:40|2226.1|2225.8|2225.9|2225.6|2226.5|2226.2|2225.9|2225.6|79
1613672930000|2021-02-18 18:28:50|2226|2225.7|2226.2|2225.9|2226.5|2226.2|2225.8|2225.5|118
1613672940000|2021-02-18 18:29:00|2226.1|2225.8|2226|2225.7|2226.6|2226.3|2226|2225.7|121
1613672950000|2021-02-18 18:29:10|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|43
1613672960000|2021-02-18 18:29:20|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|34
1613672970000|2021-02-18 18:29:30|2226.1|2225.8|2225.4|2225.1|2226.3|2226|2225.4|2225.1|37
1613672980000|2021-02-18 18:29:40|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.1|2224.8|94
1613672990000|2021-02-18 18:29:50|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.2|2224.9|27
1613673000000|2021-02-18 18:30:00|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.1|2224.8|86
1613673010000|2021-02-18 18:30:10|2225.7|2225.4|2225.9|2225.6|2226.3|2226|2225.3|2225|80
1613673020000|2021-02-18 18:30:20|2225.8|2225.5|2225.2|2224.9|2226|2225.7|2225.2|2224.9|35
1613673030000|2021-02-18 18:30:30|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225|2224.7|41
1613673040000|2021-02-18 18:30:40|2225.3|2225|2225|2224.7|2225.5|2225.2|2225|2224.7|34
1613673050000|2021-02-18 18:30:50|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225|2224.7|44
1613673060000|2021-02-18 18:31:00|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2224.9|2224.6|117
1613673070000|2021-02-18 18:31:10|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|102
1613673080000|2021-02-18 18:31:20|2225.6|2225.3|2225.2|2224.9|2225.9|2225.6|2225.2|2224.9|147
1613673090000|2021-02-18 18:31:30|2225.1|2224.8|2226.1|2225.8|2226.2|2225.9|2225.1|2224.8|205
1613673100000|2021-02-18 18:31:40|2226.2|2225.9|2227.3|2227|2227.4|2227.1|2226.2|2225.9|102
1613673110000|2021-02-18 18:31:50|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.3|2227|44
1613673120000|2021-02-18 18:32:00|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.3|2227|114
1613673130000|2021-02-18 18:32:10|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.5|2227.2|50
1613673140000|2021-02-18 18:32:20|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.1|2226.8|84
1613673150000|2021-02-18 18:32:30|2227.9|2227.6|2228.3|2228|2228.4|2228.1|2227.9|2227.6|74
1613673160000|2021-02-18 18:32:40|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.1|2227.8|34
1613673170000|2021-02-18 18:32:50|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2227.8|2227.5|54
1613673180000|2021-02-18 18:33:00|2227.9|2227.6|2227.5|2227.2|2228.1|2227.8|2227.4|2227.1|79
1613673190000|2021-02-18 18:33:10|2227.4|2227.1|2227.8|2227.5|2227.9|2227.6|2227.4|2227.1|32
1613673200000|2021-02-18 18:33:20|2227.6|2227.3|2226.2|2225.9|2227.6|2227.3|2226.2|2225.9|56
1613673210000|2021-02-18 18:33:30|2226|2225.7|2226.1|2225.8|2226.4|2226.1|2225.9|2225.6|25
1613673220000|2021-02-18 18:33:40|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.6|2225.3|29
1613673230000|2021-02-18 18:33:50|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.3|2225|123
1613673240000|2021-02-18 18:34:00|2226|2225.7|2225.9|2225.6|2226.4|2226.1|2225.6|2225.3|46
1613673250000|2021-02-18 18:34:10|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.5|2225.2|14
1613673260000|2021-02-18 18:34:20|2225.8|2225.5|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|32
1613673270000|2021-02-18 18:34:30|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|83
1613673280000|2021-02-18 18:34:40|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|17
1613673290000|2021-02-18 18:34:50|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|19
1613673300000|2021-02-18 18:35:00|2226.3|2226|2227|2226.7|2227.2|2226.9|2226.3|2226|59
1613673310000|2021-02-18 18:35:10|2227.1|2226.8|2227.3|2227|2227.4|2227.1|2226.8|2226.5|69
1613673320000|2021-02-18 18:35:20|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.1|2226.8|25
1613673330000|2021-02-18 18:35:30|2227.5|2227.2|2227.7|2227.4|2228|2227.7|2227.5|2227.2|52
1613673340000|2021-02-18 18:35:40|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|27
1613673350000|2021-02-18 18:35:50|2228.1|2227.8|2228.2|2227.9|2228.4|2228.1|2228|2227.7|48
1613673360000|2021-02-18 18:36:00|2228.4|2228.1|2228.1|2227.8|2228.5|2228.2|2227.8|2227.5|46
1613673370000|2021-02-18 18:36:10|2227.7|2227.4|2227.1|2226.8|2227.7|2227.4|2227.1|2226.8|40
1613673380000|2021-02-18 18:36:20|2227|2226.7|2225.5|2225.2|2227|2226.7|2225.4|2225.1|44
1613673390000|2021-02-18 18:36:30|2225.4|2225.1|2224.8|2224.5|2225.4|2225.1|2224.8|2224.5|73
1613673400000|2021-02-18 18:36:40|2224.9|2224.6|2224.9|2224.6|2225.1|2224.8|2224.7|2224.4|50
1613673410000|2021-02-18 18:36:50|2225|2224.7|2225.4|2225.1|2225.6|2225.3|2225|2224.7|118
1613673420000|2021-02-18 18:37:00|2225.6|2225.3|2225|2224.7|2225.7|2225.4|2225|2224.7|43
1613673430000|2021-02-18 18:37:10|2224.9|2224.6|2224.6|2224.3|2225.1|2224.8|2224.5|2224.2|30
1613673440000|2021-02-18 18:37:20|2224.4|2224.1|2224.3|2224|2224.7|2224.4|2224.3|2224|63
1613673450000|2021-02-18 18:37:30|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|39
1613673460000|2021-02-18 18:37:40|2224.3|2224|2225.6|2225.3|2225.6|2225.3|2224.3|2224|44
1613673470000|2021-02-18 18:37:50|2225.7|2225.4|2226.2|2225.9|2226.2|2225.9|2225.6|2225.3|45
1613673480000|2021-02-18 18:38:00|2226.3|2226|2225.4|2225.1|2226.6|2226.3|2225.4|2225.1|56
1613673490000|2021-02-18 18:38:10|2225.9|2225.6|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|37
1613673500000|2021-02-18 18:38:20|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|19
1613673510000|2021-02-18 18:38:30|2226.2|2225.9|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|16
1613673520000|2021-02-18 18:38:40|2226.3|2226|2226.8|2226.5|2226.8|2226.5|2226.3|2226|41
1613673530000|2021-02-18 18:38:50|2226.9|2226.6|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|51
1613673540000|2021-02-18 18:39:00|2226.6|2226.3|2226.9|2226.6|2227|2226.7|2226.5|2226.2|30
1613673550000|2021-02-18 18:39:10|2226.7|2226.4|2226.4|2226.1|2226.8|2226.5|2226.4|2226.1|22
1613673560000|2021-02-18 18:39:20|2226.5|2226.2|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|21
1613673570000|2021-02-18 18:39:30|2226.7|2226.4|2226.6|2226.3|2226.9|2226.6|2226.5|2226.2|43
1613673580000|2021-02-18 18:39:40|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|8
1613673590000|2021-02-18 18:39:50|2226.6|2226.3|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|7
1613673600000|2021-02-18 18:40:00|2226.3|2226|2225.6|2225.3|2226.4|2226.1|2225.5|2225.2|28
1613673610000|2021-02-18 18:40:10|2225.7|2225.4|2225.2|2224.9|2225.8|2225.5|2225.2|2224.9|19
1613673620000|2021-02-18 18:40:20|2225|2224.7|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|42
1613673630000|2021-02-18 18:40:30|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|21
1613673640000|2021-02-18 18:40:40|2224.8|2224.5|2225.4|2225.1|2225.5|2225.2|2224.7|2224.4|17
1613673650000|2021-02-18 18:40:50|2225.5|2225.2|2224.8|2224.5|2225.6|2225.3|2224.6|2224.3|109
1613673660000|2021-02-18 18:41:00|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|25
1613673670000|2021-02-18 18:41:10|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.8|2224.5|16
1613673680000|2021-02-18 18:41:20|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225.1|2224.8|93
1613673690000|2021-02-18 18:41:30|2225.1|2224.8|2225.4|2225.1|2225.5|2225.2|2225.1|2224.8|97
1613673700000|2021-02-18 18:41:40|2225.5|2225.2|2225.3|2225|2225.6|2225.3|2225.1|2224.8|129
1613673710000|2021-02-18 18:41:50|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|37
1613673720000|2021-02-18 18:42:00|2225.5|2225.2|2225.3|2225|2225.7|2225.4|2225.3|2225|90
1613673730000|2021-02-18 18:42:10|2225.5|2225.2|2225.8|2225.5|2226.2|2225.9|2225.4|2225.1|55
1613673740000|2021-02-18 18:42:20|2225.7|2225.4|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|8
1613673750000|2021-02-18 18:42:30|2225.3|2225|2225.8|2225.5|2225.8|2225.5|2225.2|2224.9|19
1613673760000|2021-02-18 18:42:40|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|8
1613673770000|2021-02-18 18:42:50|2225.5|2225.2|2226.1|2225.8|2226.1|2225.8|2225.5|2225.2|41
1613673780000|2021-02-18 18:43:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|44
1613673790000|2021-02-18 18:43:10|2226.2|2225.9|2226.5|2226.2|2226.6|2226.3|2225.9|2225.6|187
1613673800000|2021-02-18 18:43:20|2226.6|2226.3|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|29
1613673810000|2021-02-18 18:43:30|2226.9|2226.6|2226.4|2226.1|2226.9|2226.6|2226.4|2226.1|9
1613673820000|2021-02-18 18:43:40|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|20
1613673830000|2021-02-18 18:43:50|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|51
1613673840000|2021-02-18 18:44:00|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.4|2226.1|65
1613673850000|2021-02-18 18:44:10|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|13
1613673860000|2021-02-18 18:44:20|2226.4|2226.1|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|81
1613673870000|2021-02-18 18:44:30|2226.5|2226.2|2226.9|2226.6|2226.9|2226.6|2226.3|2226|89
1613673880000|2021-02-18 18:44:40|2226.8|2226.5|2226.7|2226.4|2227.2|2226.9|2226.7|2226.4|19
1613673890000|2021-02-18 18:44:50|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|15
1613673900000|2021-02-18 18:45:00|2227.3|2227|2227.3|2227|2227.5|2227.2|2227.2|2226.9|72
1613673910000|2021-02-18 18:45:10|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|12
1613673920000|2021-02-18 18:45:20|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|6
1613673930000|2021-02-18 18:45:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|41
1613673940000|2021-02-18 18:45:40|2226.3|2226|2226.8|2226.5|2226.8|2226.5|2226.3|2226|50
1613673950000|2021-02-18 18:45:50|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.5|2226.2|46
1613673960000|2021-02-18 18:46:00|2226.4|2226.1|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|257
1613673970000|2021-02-18 18:46:10|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|40
1613673980000|2021-02-18 18:46:20|2226.5|2226.2|2226.9|2226.6|2227|2226.7|2226.3|2226|125
1613673990000|2021-02-18 18:46:30|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|54
1613674000000|2021-02-18 18:46:40|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|15
1613674010000|2021-02-18 18:46:50|2227.5|2227.2|2227.3|2227|2227.6|2227.3|2227.3|2227|15
1613674020000|2021-02-18 18:47:00|2227.2|2226.9|2226.7|2226.4|2227.2|2226.9|2226.7|2226.4|27
1613674030000|2021-02-18 18:47:10|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.3|2226|62
1613674040000|2021-02-18 18:47:20|2226.7|2226.4|2227.2|2226.9|2227.2|2226.9|2226.7|2226.4|31
1613674050000|2021-02-18 18:47:30|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|31
1613674060000|2021-02-18 18:47:40|2227.1|2226.8|2226.7|2226.4|2227.2|2226.9|2226.7|2226.4|18
1613674070000|2021-02-18 18:47:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.2|2225.9|142
1613674080000|2021-02-18 18:48:00|2226.4|2226.1|2225.9|2225.6|2226.5|2226.2|2225.7|2225.4|152
1613674090000|2021-02-18 18:48:10|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.9|2225.6|19
1613674100000|2021-02-18 18:48:20|2226.2|2225.9|2225.7|2225.4|2226.2|2225.9|2225.2|2224.9|216
1613674110000|2021-02-18 18:48:30|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|46
1613674120000|2021-02-18 18:48:40|2225.9|2225.6|2226.4|2226.1|2226.4|2226.1|2225.9|2225.6|19
1613674130000|2021-02-18 18:48:50|2226.6|2226.3|2227.5|2227.2|2227.5|2227.2|2226.6|2226.3|73
1613674140000|2021-02-18 18:49:00|2227.4|2227.1|2226.7|2226.4|2227.4|2227.1|2226.7|2226.4|139
1613674150000|2021-02-18 18:49:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|7
1613674160000|2021-02-18 18:49:20|2226.3|2226|2226.5|2226.2|2226.8|2226.5|2226.3|2226|20
1613674170000|2021-02-18 18:49:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|23
1613674180000|2021-02-18 18:49:40|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|15
1613674190000|2021-02-18 18:49:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|7
1613674200000|2021-02-18 18:50:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|21
1613674210000|2021-02-18 18:50:10|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|22
1613674220000|2021-02-18 18:50:20|2226.4|2226.1|2225.7|2225.4|2226.4|2226.1|2225.7|2225.4|46
1613674230000|2021-02-18 18:50:30|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.2|2224.9|45
1613674240000|2021-02-18 18:50:40|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.5|2225.2|34
1613674250000|2021-02-18 18:50:50|2226.3|2226|2225.8|2225.5|2226.4|2226.1|2225.6|2225.3|35
1613674260000|2021-02-18 18:51:00|2226|2225.7|2226.2|2225.9|2226.5|2226.2|2226|2225.7|68
1613674270000|2021-02-18 18:51:10|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|5
1613674280000|2021-02-18 18:51:20|2226.1|2225.8|2225.7|2225.4|2226.4|2226.1|2225.7|2225.4|22
1613674290000|2021-02-18 18:51:30|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|17
1613674300000|2021-02-18 18:51:40|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|8
1613674310000|2021-02-18 18:51:50|2226|2225.7|2226.2|2225.9|2226.3|2226|2225.9|2225.6|24
1613674320000|2021-02-18 18:52:00|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226|2225.7|119
1613674330000|2021-02-18 18:52:10|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.4|2225.1|67
1613674340000|2021-02-18 18:52:20|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|148
1613674350000|2021-02-18 18:52:30|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|6
1613674360000|2021-02-18 18:52:40|2225.3|2225|2226|2225.7|2226|2225.7|2225.3|2225|48
1613674370000|2021-02-18 18:52:50|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|55
1613674380000|2021-02-18 18:53:00|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|35
1613674390000|2021-02-18 18:53:10|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.1|2225.8|10
1613674400000|2021-02-18 18:53:20|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|4
1613674410000|2021-02-18 18:53:30|2226.8|2226.5|2226.2|2225.9|2226.9|2226.6|2226.2|2225.9|26
1613674420000|2021-02-18 18:53:40|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|18
1613674430000|2021-02-18 18:53:50|||||||||3
1613674440000|2021-02-18 18:54:00|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2225.9|2225.6|14
1613674450000|2021-02-18 18:54:10|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|9
1613674460000|2021-02-18 18:54:20|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|16
1613674470000|2021-02-18 18:54:30|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|4
1613674480000|2021-02-18 18:54:40|2225.9|2225.6|2225.4|2225.1|2225.9|2225.6|2225.4|2225.1|8
1613674490000|2021-02-18 18:54:50|2225.5|2225.2|2224.9|2224.6|2225.5|2225.2|2224.9|2224.6|31
1613674500000|2021-02-18 18:55:00|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|76
1613674510000|2021-02-18 18:55:10|2225.1|2224.8|2225.3|2225|2225.3|2225|2224.9|2224.6|10
1613674520000|2021-02-18 18:55:20|2225|2224.7|2225.1|2224.8|2225.3|2225|2224.9|2224.6|16
1613674530000|2021-02-18 18:55:30|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2225|2224.7|15
1613674540000|2021-02-18 18:55:40|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|5
1613674550000|2021-02-18 18:55:50|2225.3|2225|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|8
1613674560000|2021-02-18 18:56:00|2224.8|2224.5|2224.9|2224.6|2225.1|2224.8|2224.8|2224.5|12
1613674570000|2021-02-18 18:56:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|8
1613674580000|2021-02-18 18:56:20|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.4|2225.1|29
1613674590000|2021-02-18 18:56:30|2225.6|2225.3|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|16
1613674600000|2021-02-18 18:56:40|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|18
1613674610000|2021-02-18 18:56:50|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|12
1613674620000|2021-02-18 18:57:00|2225.9|2225.6|2226.5|2226.2|2226.5|2226.2|2225.9|2225.6|14
1613674630000|2021-02-18 18:57:10|2226.3|2226|2226.9|2226.6|2226.9|2226.6|2226.3|2226|29
1613674640000|2021-02-18 18:57:20|2226.8|2226.5|2226.2|2225.9|2226.8|2226.5|2226.2|2225.9|29
1613674650000|2021-02-18 18:57:30|2225.9|2225.6|2226.5|2226.2|2226.5|2226.2|2225.9|2225.6|11
1613674660000|2021-02-18 18:57:40|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|3
1613674670000|2021-02-18 18:57:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1613674680000|2021-02-18 18:58:00|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|4
1613674690000|2021-02-18 18:58:10|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|4
1613674700000|2021-02-18 18:58:20|2225.7|2225.4|2225.1|2224.8|2225.7|2225.4|2224.9|2224.6|20
1613674710000|2021-02-18 18:58:30|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|6
1613674720000|2021-02-18 18:58:40|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|11
1613674730000|2021-02-18 18:58:50|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|31
1613674740000|2021-02-18 18:59:00|2224.8|2224.5|2224.3|2224|2224.8|2224.5|2224.2|2223.9|29
1613674750000|2021-02-18 18:59:10|2224.1|2223.8|2224.3|2224|2224.7|2224.4|2224.1|2223.8|37
1613674760000|2021-02-18 18:59:20|2224.5|2224.2|2224.3|2224|2224.6|2224.3|2224.3|2224|29
1613674770000|2021-02-18 18:59:30|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|21
1613674780000|2021-02-18 18:59:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|5
1613674790000|2021-02-18 18:59:50|2224.3|2224|2224.3|2224|2224.5|2224.2|2224.3|2224|10
1613674800000|2021-02-18 19:00:00|2224.4|2224.1|2224|2223.7|2224.7|2224.4|2224|2223.7|54
1613674810000|2021-02-18 19:00:10|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224|2223.7|17
1613674820000|2021-02-18 19:00:20|2224.6|2224.3|2225.6|2225.3|2225.6|2225.3|2224.5|2224.2|165
1613674830000|2021-02-18 19:00:30|2225.7|2225.4|2225.8|2225.5|2226|2225.7|2225.5|2225.2|49
1613674840000|2021-02-18 19:00:40|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|36
1613674850000|2021-02-18 19:00:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.3|2225|30
1613674860000|2021-02-18 19:01:00|2225.4|2225.1|2225.9|2225.6|2225.9|2225.6|2225.1|2224.8|20
1613674870000|2021-02-18 19:01:10|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|22
1613674880000|2021-02-18 19:01:20|2225.4|2225.1|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|14
1613674890000|2021-02-18 19:01:30|2225.1|2224.8|2224.5|2224.2|2225.4|2225.1|2224.5|2224.2|19
1613674900000|2021-02-18 19:01:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|12
1613674910000|2021-02-18 19:01:50|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|10
1613674920000|2021-02-18 19:02:00|2225.1|2224.8|2226.2|2225.9|2226.3|2226|2225.1|2224.8|60
1613674930000|2021-02-18 19:02:10|2226.4|2226.1|2227.1|2226.8|2227.4|2227.1|2226.4|2226.1|126
1613674940000|2021-02-18 19:02:20|2227.2|2226.9|2227.6|2227.3|2227.8|2227.5|2227.2|2226.9|181
1613674950000|2021-02-18 19:02:30|2227.9|2227.6|2229|2228.7|2229.1|2228.8|2227.9|2227.6|215
1613674960000|2021-02-18 19:02:40|2228.9|2228.6|2228.8|2228.5|2229.2|2228.9|2228.7|2228.4|56
1613674970000|2021-02-18 19:02:50|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.6|2228.3|139
1613674980000|2021-02-18 19:03:00|2228.7|2228.4|2228.5|2228.2|2228.9|2228.6|2228.3|2228|47
1613674990000|2021-02-18 19:03:10|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.3|2228|15
1613675000000|2021-02-18 19:03:20|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.7|2227.4|45
1613675010000|2021-02-18 19:03:30|2227.8|2227.5|2228.3|2228|2228.3|2228|2227.6|2227.3|25
1613675020000|2021-02-18 19:03:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.3|2228|19
1613675030000|2021-02-18 19:03:50|2228.4|2228.1|2228.5|2228.2|2228.7|2228.4|2228.3|2228|47
1613675040000|2021-02-18 19:04:00|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.7|2228.4|26
1613675050000|2021-02-18 19:04:10|2228.9|2228.6|2229.2|2228.9|2229.3|2229|2228.9|2228.6|24
1613675060000|2021-02-18 19:04:20|2229|2228.7|2229|2228.7|2229.2|2228.9|2229|2228.7|20
1613675070000|2021-02-18 19:04:30|2229.1|2228.8|2229.3|2229|2229.5|2229.2|2229|2228.7|67
1613675080000|2021-02-18 19:04:40|2229.4|2229.1|2229.7|2229.4|2230|2229.7|2229.4|2229.1|42
1613675090000|2021-02-18 19:04:50|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.6|2229.3|38
1613675100000|2021-02-18 19:05:00|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.4|2229.1|73
1613675110000|2021-02-18 19:05:10|2230.1|2229.8|2229.9|2229.6|2230.3|2230|2229.7|2229.4|37
1613675120000|2021-02-18 19:05:20|2230|2229.7|2230.5|2230.2|2230.6|2230.3|2230|2229.7|26
1613675130000|2021-02-18 19:05:30|2230.4|2230.1|2230.4|2230.1|2230.7|2230.4|2230.3|2230|55
1613675140000|2021-02-18 19:05:40|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2229.6|2229.3|90
1613675150000|2021-02-18 19:05:50|2230.2|2229.9|2230.2|2229.9|2230.6|2230.3|2230|2229.7|56
1613675160000|2021-02-18 19:06:00|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2229.7|2229.4|61
1613675170000|2021-02-18 19:06:10|2230.3|2230|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|14
1613675180000|2021-02-18 19:06:20|2230.5|2230.2|2229.6|2229.3|2230.5|2230.2|2229.6|2229.3|88
1613675190000|2021-02-18 19:06:30|2229.5|2229.2|2230|2229.7|2230|2229.7|2229.3|2229|69
1613675200000|2021-02-18 19:06:40|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2230|2229.7|69
1613675210000|2021-02-18 19:06:50|2230.2|2229.9|2230.3|2230|2230.6|2230.3|2230|2229.7|56
1613675220000|2021-02-18 19:07:00|2230.4|2230.1|2229.7|2229.4|2230.4|2230.1|2229.6|2229.3|45
1613675230000|2021-02-18 19:07:10|2229.9|2229.6|2229.4|2229.1|2229.9|2229.6|2229.4|2229.1|35
1613675240000|2021-02-18 19:07:20|2229.3|2229|2228.6|2228.3|2229.3|2229|2228.6|2228.3|63
1613675250000|2021-02-18 19:07:30|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.5|2228.2|18
1613675260000|2021-02-18 19:07:40|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|34
1613675270000|2021-02-18 19:07:50|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.3|2228|50
1613675280000|2021-02-18 19:08:00|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228|2227.7|58
1613675290000|2021-02-18 19:08:10|2228.3|2228|2228.7|2228.4|2228.8|2228.5|2228.3|2228|22
1613675300000|2021-02-18 19:08:20|2228.8|2228.5|2228.3|2228|2228.8|2228.5|2228.3|2228|23
1613675310000|2021-02-18 19:08:30|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228|2227.7|20
1613675320000|2021-02-18 19:08:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|29
1613675330000|2021-02-18 19:08:50|2228.2|2227.9|2228|2227.7|2228.4|2228.1|2227.9|2227.6|26
1613675340000|2021-02-18 19:09:00|2227.9|2227.6|2228.8|2228.5|2228.8|2228.5|2227.9|2227.6|47
1613675350000|2021-02-18 19:09:10|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|12
1613675360000|2021-02-18 19:09:20|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.7|2228.4|17
1613675370000|2021-02-18 19:09:30|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.7|2228.4|15
1613675380000|2021-02-18 19:09:40|2229.1|2228.8|2229.5|2229.2|2229.6|2229.3|2229.1|2228.8|21
1613675390000|2021-02-18 19:09:50|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|24
1613675400000|2021-02-18 19:10:00|2229.5|2229.2|2229.9|2229.6|2230.2|2229.9|2229.4|2229.1|34
1613675410000|2021-02-18 19:10:10|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2230|2229.7|38
1613675420000|2021-02-18 19:10:20|2230.3|2230|2229.3|2229|2230.5|2230.2|2229.3|2229|120
1613675430000|2021-02-18 19:10:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|22
1613675440000|2021-02-18 19:10:40|2229.1|2228.8|2229.3|2229|2229.3|2229|2229|2228.7|29
1613675450000|2021-02-18 19:10:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229|2228.7|21
1613675460000|2021-02-18 19:11:00|2229.3|2229|2228.6|2228.3|2229.3|2229|2228.6|2228.3|40
1613675470000|2021-02-18 19:11:10|2228.8|2228.5|2229.6|2229.3|2229.7|2229.4|2228.8|2228.5|17
1613675480000|2021-02-18 19:11:20|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|13
1613675490000|2021-02-18 19:11:30|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|14
1613675500000|2021-02-18 19:11:40|2228.6|2228.3|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|21
1613675510000|2021-02-18 19:11:50|2228.4|2228.1|2229.1|2228.8|2229.4|2229.1|2228.4|2228.1|51
1613675520000|2021-02-18 19:12:00|2229.4|2229.1|2229.3|2229|2229.5|2229.2|2229.1|2228.8|11
1613675530000|2021-02-18 19:12:10|2229.2|2228.9|2229.2|2228.9|2229.5|2229.2|2229.1|2228.8|39
1613675540000|2021-02-18 19:12:20|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|15
1613675550000|2021-02-18 19:12:30|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|26
1613675560000|2021-02-18 19:12:40|2229.5|2229.2|2230.1|2229.8|2230.1|2229.8|2229.5|2229.2|51
1613675570000|2021-02-18 19:12:50|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2230|2229.7|19
1613675580000|2021-02-18 19:13:00|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|59
1613675590000|2021-02-18 19:13:10|2230.5|2230.2|2230.8|2230.5|2231|2230.7|2230.5|2230.2|57
1613675600000|2021-02-18 19:13:20|2230.9|2230.6|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|28
1613675610000|2021-02-18 19:13:30|2231.1|2230.8|2231.5|2231.2|2231.6|2231.3|2231|2230.7|46
1613675620000|2021-02-18 19:13:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|35
1613675630000|2021-02-18 19:13:50|2231.7|2231.4|2232.1|2231.8|2232.2|2231.9|2231.7|2231.4|96
1613675640000|2021-02-18 19:14:00|2232|2231.7|2231.5|2231.2|2232.4|2232.1|2231.5|2231.2|81
1613675650000|2021-02-18 19:14:10|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|12
1613675660000|2021-02-18 19:14:20|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.3|2231|20
1613675670000|2021-02-18 19:14:30|2231.7|2231.4|2231.7|2231.4|2232|2231.7|2231.6|2231.3|17
1613675680000|2021-02-18 19:14:40|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|48
1613675690000|2021-02-18 19:14:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|15
1613675700000|2021-02-18 19:15:00|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.4|2231.1|57
1613675710000|2021-02-18 19:15:10|2231.9|2231.6|2232.4|2232.1|2232.4|2232.1|2231.7|2231.4|15
1613675720000|2021-02-18 19:15:20|2232.3|2232|2232.9|2232.6|2232.9|2232.6|2232.3|2232|68
1613675730000|2021-02-18 19:15:30|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.6|2232.3|19
1613675740000|2021-02-18 19:15:40|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|10
1613675750000|2021-02-18 19:15:50|2232.6|2232.3|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|13
1613675760000|2021-02-18 19:16:00|2232.6|2232.3|2231.9|2231.6|2232.7|2232.4|2231.9|2231.6|39
1613675770000|2021-02-18 19:16:10|2232.1|2231.8|2232.1|2231.8|2232.4|2232.1|2231.8|2231.5|72
1613675780000|2021-02-18 19:16:20|2232.3|2232|2232.6|2232.3|2232.7|2232.4|2232.2|2231.9|18
1613675790000|2021-02-18 19:16:30|2232.3|2232|2231|2230.7|2232.3|2232|2231|2230.7|41
1613675800000|2021-02-18 19:16:40|2230.9|2230.6|2230.2|2229.9|2231.1|2230.8|2230.2|2229.9|82
1613675810000|2021-02-18 19:16:50|2230.4|2230.1|2230.4|2230.1|2230.7|2230.4|2230.3|2230|55
1613675820000|2021-02-18 19:17:00|2230.3|2230|2229.7|2229.4|2230.3|2230|2229.4|2229.1|48
1613675830000|2021-02-18 19:17:10|2229.6|2229.3|2229.3|2229|2229.7|2229.4|2229.3|2229|30
1613675840000|2021-02-18 19:17:20|2229.6|2229.3|2229.2|2228.9|2229.7|2229.4|2229.1|2228.8|45
1613675850000|2021-02-18 19:17:30|2228.9|2228.6|2229.7|2229.4|2229.7|2229.4|2228.9|2228.6|32
1613675860000|2021-02-18 19:17:40|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.5|2229.2|12
1613675870000|2021-02-18 19:17:50|2229.6|2229.3|2229.6|2229.3|2229.9|2229.6|2229.3|2229|18
1613675880000|2021-02-18 19:18:00|2229.7|2229.4|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|30
1613675890000|2021-02-18 19:18:10|2229.6|2229.3|2229.7|2229.4|2230|2229.7|2229.6|2229.3|7
1613675900000|2021-02-18 19:18:20|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2229|2228.7|27
1613675910000|2021-02-18 19:18:30|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|12
1613675920000|2021-02-18 19:18:40|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.7|2228.4|26
1613675930000|2021-02-18 19:18:50|2228.9|2228.6|2229.3|2229|2229.3|2229|2228.9|2228.6|26
1613675940000|2021-02-18 19:19:00|2229.2|2228.9|2228.7|2228.4|2229.2|2228.9|2228.7|2228.4|15
1613675950000|2021-02-18 19:19:10|2228.8|2228.5|2228.3|2228|2228.9|2228.6|2228.3|2228|32
1613675960000|2021-02-18 19:19:20|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|27
1613675970000|2021-02-18 19:19:30|2228.2|2227.9|2228.4|2228.1|2228.5|2228.2|2228.2|2227.9|37
1613675980000|2021-02-18 19:19:40|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.1|2227.8|27
1613675990000|2021-02-18 19:19:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228|2227.7|18
1613676000000|2021-02-18 19:20:00|2228.2|2227.9|2228.9|2228.6|2228.9|2228.6|2228.1|2227.8|32
1613676010000|2021-02-18 19:20:10|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.3|2228|16
1613676020000|2021-02-18 19:20:20|2227.8|2227.5|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|27
1613676030000|2021-02-18 19:20:30|2227.4|2227.1|2227.9|2227.6|2227.9|2227.6|2227.4|2227.1|20
1613676040000|2021-02-18 19:20:40|2227.8|2227.5|2228.4|2228.1|2228.4|2228.1|2227.7|2227.4|9
1613676050000|2021-02-18 19:20:50|2228.1|2227.8|2228.5|2228.2|2228.6|2228.3|2227.9|2227.6|17
1613676060000|2021-02-18 19:21:00|2228.7|2228.4|2228.2|2227.9|2228.8|2228.5|2228|2227.7|22
1613676070000|2021-02-18 19:21:10|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|25
1613676080000|2021-02-18 19:21:20|2228|2227.7|2228.5|2228.2|2228.5|2228.2|2228|2227.7|14
1613676090000|2021-02-18 19:21:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|30
1613676100000|2021-02-18 19:21:40|2228.1|2227.8|2228.1|2227.8|2228.3|2228|2228.1|2227.8|34
1613676110000|2021-02-18 19:21:50|2228|2227.7|2227.6|2227.3|2228|2227.7|2227.6|2227.3|10
1613676120000|2021-02-18 19:22:00|2227.8|2227.5|2228|2227.7|2228.1|2227.8|2227.8|2227.5|14
1613676140000|2021-02-18 19:22:20|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.1|2227.8|26
1613676150000|2021-02-18 19:22:30|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|22
1613676160000|2021-02-18 19:22:40|2228.4|2228.1|2228.8|2228.5|2229.1|2228.8|2228.4|2228.1|21
1613676170000|2021-02-18 19:22:50|2229|2228.7|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|14
1613676180000|2021-02-18 19:23:00|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.2|2228.9|32
1613676190000|2021-02-18 19:23:10|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|15
1613676200000|2021-02-18 19:23:20|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|8
1613676210000|2021-02-18 19:23:30|2230.1|2229.8|2229.5|2229.2|2230.1|2229.8|2229.4|2229.1|24
1613676220000|2021-02-18 19:23:40|2229.3|2229|2228.8|2228.5|2229.4|2229.1|2228.8|2228.5|22
1613676230000|2021-02-18 19:23:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229|2228.7|37
1613676240000|2021-02-18 19:24:00|2229.3|2229|2229.9|2229.6|2230|2229.7|2229.2|2228.9|45
1613676250000|2021-02-18 19:24:10|2230.1|2229.8|2229.8|2229.5|2230.3|2230|2229.8|2229.5|23
1613676260000|2021-02-18 19:24:20|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|9
1613676270000|2021-02-18 19:24:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|10
1613676280000|2021-02-18 19:24:40|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|6
1613676290000|2021-02-18 19:24:50|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|12
1613676300000|2021-02-18 19:25:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.1|2228.8|29
1613676310000|2021-02-18 19:25:10|2229.2|2228.9|2229.6|2229.3|2229.7|2229.4|2229.2|2228.9|9
1613676320000|2021-02-18 19:25:20|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|17
1613676330000|2021-02-18 19:25:30|2229|2228.7|2229.8|2229.5|2229.8|2229.5|2229|2228.7|24
1613676340000|2021-02-18 19:25:40|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|9
1613676350000|2021-02-18 19:25:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|9
1613676360000|2021-02-18 19:26:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|12
1613676370000|2021-02-18 19:26:10|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230.1|2229.8|6
1613676380000|2021-02-18 19:26:20|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|29
1613676390000|2021-02-18 19:26:30|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|24
1613676400000|2021-02-18 19:26:40|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|31
1613676410000|2021-02-18 19:26:50|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|30
1613676420000|2021-02-18 19:27:00|2230.8|2230.5|2230.3|2230|2230.8|2230.5|2230.3|2230|55
1613676430000|2021-02-18 19:27:10|2230.2|2229.9|2229.8|2229.5|2230.3|2230|2229.8|2229.5|19
1613676440000|2021-02-18 19:27:20|2229.7|2229.4|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|36
1613676450000|2021-02-18 19:27:30|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|4
1613676460000|2021-02-18 19:27:40|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.7|2228.4|35
1613676470000|2021-02-18 19:27:50|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.6|2228.3|8
1613676480000|2021-02-18 19:28:00|2228.5|2228.2|2228|2227.7|2228.5|2228.2|2228|2227.7|39
1613676490000|2021-02-18 19:28:10|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2227.6|2227.3|30
1613676500000|2021-02-18 19:28:20|2228.1|2227.8|2228.4|2228.1|2228.5|2228.2|2228.1|2227.8|7
1613676510000|2021-02-18 19:28:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1613676520000|2021-02-18 19:28:40|2228.3|2228|2228.2|2227.9|2228.6|2228.3|2228.1|2227.8|14
1613676530000|2021-02-18 19:28:50|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|6
1613676540000|2021-02-18 19:29:00|2228.6|2228.3|2228.2|2227.9|2228.8|2228.5|2228.2|2227.9|21
1613676550000|2021-02-18 19:29:10|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2228.1|2227.8|14
1613676560000|2021-02-18 19:29:20|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|12
1613676570000|2021-02-18 19:29:30|2228.3|2228|2228.7|2228.4|2228.7|2228.4|2228.2|2227.9|23
1613676580000|2021-02-18 19:29:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|9
1613676590000|2021-02-18 19:29:50|2229.2|2228.9|2229.4|2229.1|2229.7|2229.4|2228.9|2228.6|45
1613676600000|2021-02-18 19:30:00|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|21
1613676610000|2021-02-18 19:30:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|19
1613676620000|2021-02-18 19:30:20|2229.1|2228.8|2229.1|2228.8|2229.3|2229|2229.1|2228.8|14
1613676630000|2021-02-18 19:30:30|2229.2|2228.9|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|26
1613676640000|2021-02-18 19:30:40|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|24
1613676650000|2021-02-18 19:30:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229|2228.7|25
1613676660000|2021-02-18 19:31:00|2229.4|2229.1|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|31
1613676670000|2021-02-18 19:31:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|28
1613676680000|2021-02-18 19:31:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|11
1613676690000|2021-02-18 19:31:30|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|15
1613676700000|2021-02-18 19:31:40|2229.1|2228.8|2229|2228.7|2229.3|2229|2229|2228.7|14
1613676710000|2021-02-18 19:31:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|6
1613676720000|2021-02-18 19:32:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|5
1613676730000|2021-02-18 19:32:10|2229.6|2229.3|2229.4|2229.1|2229.8|2229.5|2229.3|2229|21
1613676740000|2021-02-18 19:32:20|2229.2|2228.9|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|23
1613676750000|2021-02-18 19:32:30|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.2|2228.9|43
1613676760000|2021-02-18 19:32:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.1|2228.8|211
1613676770000|2021-02-18 19:32:50|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|71
1613676780000|2021-02-18 19:33:00|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2228.8|2228.5|129
1613676790000|2021-02-18 19:33:10|2229.1|2228.8|2229.2|2228.9|2229.5|2229.2|2229.1|2228.8|60
1613676800000|2021-02-18 19:33:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|20
1613676810000|2021-02-18 19:33:30|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|8
1613676820000|2021-02-18 19:33:40|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|13
1613676830000|2021-02-18 19:33:50|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|113
1613676840000|2021-02-18 19:34:00|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.3|2229|24
1613676850000|2021-02-18 19:34:10|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|7
1613676860000|2021-02-18 19:34:20|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|4
1613676870000|2021-02-18 19:34:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1613676880000|2021-02-18 19:34:40|2229|2228.7|2229|2228.7|2229|2228.7|2228.8|2228.5|12
1613676890000|2021-02-18 19:34:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|5
1613676900000|2021-02-18 19:35:00|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|33
1613676910000|2021-02-18 19:35:10|2228.7|2228.4|2228.9|2228.6|2229|2228.7|2228.6|2228.3|14
1613676920000|2021-02-18 19:35:20|2228.8|2228.5|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|11
1613676930000|2021-02-18 19:35:30|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228|2227.7|41
1613676940000|2021-02-18 19:35:40|2228.4|2228.1|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|17
1613676950000|2021-02-18 19:35:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|9
1613676960000|2021-02-18 19:36:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|10
1613676970000|2021-02-18 19:36:10|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228|2227.7|70
1613676980000|2021-02-18 19:36:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.2|2227.9|89
1613676990000|2021-02-18 19:36:30|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|58
1613677000000|2021-02-18 19:36:40|2228.2|2227.9|2228.7|2228.4|2228.9|2228.6|2228.2|2227.9|81
1613677010000|2021-02-18 19:36:50|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|21
1613677020000|2021-02-18 19:37:00|2229.3|2229|2228.5|2228.2|2229.3|2229|2228.5|2228.2|43
1613677030000|2021-02-18 19:37:10|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.3|2228|91
1613677040000|2021-02-18 19:37:20|2228.3|2228|2228.8|2228.5|2228.8|2228.5|2228.3|2228|32
1613677050000|2021-02-18 19:37:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|9
1613677060000|2021-02-18 19:37:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|21
1613677070000|2021-02-18 19:37:50|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|21
1613677080000|2021-02-18 19:38:00|2228.5|2228.2|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|25
1613677090000|2021-02-18 19:38:10|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2227.9|2227.6|22
1613677100000|2021-02-18 19:38:20|2228.5|2228.2|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|6
1613677110000|2021-02-18 19:38:30|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|21
1613677120000|2021-02-18 19:38:40|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|9
1613677130000|2021-02-18 19:38:50|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.3|2228|21
1613677140000|2021-02-18 19:39:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|8
1613677150000|2021-02-18 19:39:10|2228.6|2228.3|2228.6|2228.3|2229|2228.7|2228.6|2228.3|13
1613677160000|2021-02-18 19:39:20|||||||||7
1613677170000|2021-02-18 19:39:30|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|10
1613677180000|2021-02-18 19:39:40|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.7|2228.4|21
1613677190000|2021-02-18 19:39:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|15
1613677200000|2021-02-18 19:40:00|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|7
1613677210000|2021-02-18 19:40:10|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|7
1613677220000|2021-02-18 19:40:20|2228.4|2228.1|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|6
1613677230000|2021-02-18 19:40:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|3
1613677240000|2021-02-18 19:40:40|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|12
1613677250000|2021-02-18 19:40:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|3
1613677260000|2021-02-18 19:41:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|10
1613677270000|2021-02-18 19:41:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|3
1613677280000|2021-02-18 19:41:20|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|7
1613677290000|2021-02-18 19:41:30|2228.4|2228.1|2228.3|2228|2228.5|2228.2|2228.3|2228|7
1613677300000|2021-02-18 19:41:40|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|5
1613677310000|2021-02-18 19:41:50|2228|2227.7|2228.3|2228|2228.3|2228|2228|2227.7|22
1613677320000|2021-02-18 19:42:00|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.2|2227.9|10
1613677330000|2021-02-18 19:42:10|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|8
1613677340000|2021-02-18 19:42:20|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|7
1613677350000|2021-02-18 19:42:30|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|12
1613677360000|2021-02-18 19:42:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|8
1613677370000|2021-02-18 19:42:50|2229.3|2229|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|17
1613677380000|2021-02-18 19:43:00|2229.3|2229|2229.6|2229.3|2229.7|2229.4|2229.3|2229|10
1613677390000|2021-02-18 19:43:10|2229.7|2229.4|2229|2228.7|2229.8|2229.5|2229|2228.7|31
1613677400000|2021-02-18 19:43:20|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|26
1613677410000|2021-02-18 19:43:30|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|6
1613677420000|2021-02-18 19:43:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|7
1613677430000|2021-02-18 19:43:50|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|4
1613677440000|2021-02-18 19:44:00|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.9|2228.6|27
1613677450000|2021-02-18 19:44:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|11
1613677460000|2021-02-18 19:44:20|2229.3|2229|2228.4|2228.1|2229.3|2229|2228.4|2228.1|28
1613677470000|2021-02-18 19:44:30|2228.5|2228.2|2228.8|2228.5|2228.9|2228.6|2228.5|2228.2|6
1613677480000|2021-02-18 19:44:40|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|9
1613677490000|2021-02-18 19:44:50|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|10
1613677500000|2021-02-18 19:45:00|2228.2|2227.9|2228.6|2228.3|2228.8|2228.5|2228.2|2227.9|28
1613677510000|2021-02-18 19:45:10|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.4|2228.1|6
1613677520000|2021-02-18 19:45:20|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|7
1613677530000|2021-02-18 19:45:30|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.3|2228|13
1613677540000|2021-02-18 19:45:40|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|5
1613677550000|2021-02-18 19:45:50|2228.6|2228.3|2228.7|2228.4|2229|2228.7|2228.6|2228.3|22
1613677560000|2021-02-18 19:46:00|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|6
1613677570000|2021-02-18 19:46:10|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|10
1613677580000|2021-02-18 19:46:20|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.7|2228.4|23
1613677590000|2021-02-18 19:46:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|5
1613677600000|2021-02-18 19:46:40|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|20
1613677610000|2021-02-18 19:46:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|38
1613677620000|2021-02-18 19:47:00|2229.4|2229.1|2229.3|2229|2229.6|2229.3|2229.3|2229|8
1613677630000|2021-02-18 19:47:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|10
1613677640000|2021-02-18 19:47:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|5
1613677650000|2021-02-18 19:47:30|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|5
1613677660000|2021-02-18 19:47:40|2229.1|2228.8|2229.1|2228.8|2229.3|2229|2229.1|2228.8|6
1613677670000|2021-02-18 19:47:50|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.8|2228.5|12
1613677680000|2021-02-18 19:48:00|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.9|2228.6|7
1613677690000|2021-02-18 19:48:10|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2228.9|2228.6|29
1613677710000|2021-02-18 19:48:30|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|5
1613677720000|2021-02-18 19:48:40|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|14
1613677730000|2021-02-18 19:48:50|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|15
1613677740000|2021-02-18 19:49:00|2228.2|2227.9|2228.3|2228|2228.5|2228.2|2228.2|2227.9|14
1613677750000|2021-02-18 19:49:10|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|9
1613677760000|2021-02-18 19:49:20|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2228|2227.7|6
1613677770000|2021-02-18 19:49:30|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2227.9|2227.6|9
1613677780000|2021-02-18 19:49:40|2228.2|2227.9|2227.7|2227.4|2228.2|2227.9|2227.7|2227.4|14
1613677790000|2021-02-18 19:49:50|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|11
1613677800000|2021-02-18 19:50:00|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.6|2227.3|19
1613677810000|2021-02-18 19:50:10|2227.5|2227.2|2227.8|2227.5|2227.9|2227.6|2227.3|2227|24
1613677820000|2021-02-18 19:50:20|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|3
1613677830000|2021-02-18 19:50:30|2227.3|2227|2227|2226.7|2227.4|2227.1|2226.8|2226.5|56
1613677840000|2021-02-18 19:50:40|2227.1|2226.8|2226.5|2226.2|2227.1|2226.8|2226.5|2226.2|59
1613677850000|2021-02-18 19:50:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|65
1613677860000|2021-02-18 19:51:00|2226.6|2226.3|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|53
1613677870000|2021-02-18 19:51:10|2226.3|2226|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|11
1613677880000|2021-02-18 19:51:20|2226.3|2226|2225.9|2225.6|2226.4|2226.1|2225.8|2225.5|36
1613677890000|2021-02-18 19:51:30|2225.8|2225.5|2226.3|2226|2226.3|2226|2225.6|2225.3|65
1613677900000|2021-02-18 19:51:40|2226.1|2225.8|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|11
1613677910000|2021-02-18 19:51:50|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.7|2225.4|35
1613677920000|2021-02-18 19:52:00|2226.1|2225.8|2225.8|2225.5|2226.2|2225.9|2225.8|2225.5|79
1613677930000|2021-02-18 19:52:10|2225.5|2225.2|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|63
1613677940000|2021-02-18 19:52:20|2225.2|2224.9|2225.2|2224.9|2225.4|2225.1|2225|2224.7|35
1613677950000|2021-02-18 19:52:30|2225.1|2224.8|2225.2|2224.9|2225.7|2225.4|2225.1|2224.8|112
1613677960000|2021-02-18 19:52:40|2225|2224.7|2225.2|2224.9|2225.4|2225.1|2225|2224.7|27
1613677970000|2021-02-18 19:52:50|2225.5|2225.2|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|24
1613677980000|2021-02-18 19:53:00|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225|2224.7|41
1613677990000|2021-02-18 19:53:10|2225.3|2225|2225.8|2225.5|2225.8|2225.5|2225.3|2225|19
1613678000000|2021-02-18 19:53:20|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225|2224.7|9
1613678010000|2021-02-18 19:53:30|2225.4|2225.1|2225.1|2224.8|2225.5|2225.2|2224.9|2224.6|13
1613678020000|2021-02-18 19:53:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|13
1613678030000|2021-02-18 19:53:50|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|15
1613678040000|2021-02-18 19:54:00|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|35
1613678050000|2021-02-18 19:54:10|||||||||4
1613678060000|2021-02-18 19:54:20|2225.4|2225.1|2225.9|2225.6|2225.9|2225.6|2225.4|2225.1|17
1613678070000|2021-02-18 19:54:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|9
1613678080000|2021-02-18 19:54:40|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|6
1613678090000|2021-02-18 19:54:50|2225.8|2225.5|2226.1|2225.8|2226.3|2226|2225.8|2225.5|16
1613678100000|2021-02-18 19:55:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.7|2225.4|18
1613678110000|2021-02-18 19:55:10|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|29
1613678120000|2021-02-18 19:55:20|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.7|2226.4|24
1613678130000|2021-02-18 19:55:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|33
1613678140000|2021-02-18 19:55:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|10
1613678150000|2021-02-18 19:55:50|2227.1|2226.8|2227.9|2227.6|2227.9|2227.6|2227.1|2226.8|35
1613678160000|2021-02-18 19:56:00|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|41
1613678170000|2021-02-18 19:56:10|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|40
1613678180000|2021-02-18 19:56:20|2227.3|2227|2227.9|2227.6|2228.1|2227.8|2227.3|2227|18
1613678190000|2021-02-18 19:56:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|34
1613678200000|2021-02-18 19:56:40|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|7
1613678210000|2021-02-18 19:56:50|2227.8|2227.5|2227.7|2227.4|2228|2227.7|2227.7|2227.4|16
1613678220000|2021-02-18 19:57:00|2227.8|2227.5|2227.2|2226.9|2227.8|2227.5|2227.1|2226.8|18
1613678230000|2021-02-18 19:57:10|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.5|2226.2|18
1613678240000|2021-02-18 19:57:20|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|20
1613678250000|2021-02-18 19:57:30|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.4|2226.1|21
1613678260000|2021-02-18 19:57:40|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.7|2226.4|13
1613678270000|2021-02-18 19:57:50|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|7
1613678280000|2021-02-18 19:58:00|2227.3|2227|2228.1|2227.8|2228.2|2227.9|2227.3|2227|28
1613678290000|2021-02-18 19:58:10|2228.2|2227.9|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|15
1613678300000|2021-02-18 19:58:20|2228|2227.7|2228.2|2227.9|2228.4|2228.1|2228|2227.7|62
1613678310000|2021-02-18 19:58:30|2228.3|2228|2228.9|2228.6|2229.1|2228.8|2228.2|2227.9|59
1613678320000|2021-02-18 19:58:40|2229|2228.7|2229.2|2228.9|2229.3|2229|2229|2228.7|23
1613678330000|2021-02-18 19:58:50|2229|2228.7|2229.2|2228.9|2229.3|2229|2228.9|2228.6|56
1613678340000|2021-02-18 19:59:00|2229.3|2229|2229.3|2229|2229.3|2229|2228.9|2228.6|66
1613678350000|2021-02-18 19:59:10|2229.1|2228.8|2228.8|2228.5|2229.3|2229|2228.8|2228.5|34
1613678360000|2021-02-18 19:59:20|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.7|2228.4|65
1613678370000|2021-02-18 19:59:30|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.8|2228.5|79
1613678380000|2021-02-18 19:59:40|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.7|2228.4|29
1613678390000|2021-02-18 19:59:50|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|12
1613678400000|2021-02-18 20:00:00|2228.7|2228.4|2227.6|2227.3|2228.7|2228.4|2227.4|2227.1|97
1613678410000|2021-02-18 20:00:10|2227.7|2227.4|2228.3|2228|2228.3|2228|2227.7|2227.4|46
1613678420000|2021-02-18 20:00:20|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|12
1613678430000|2021-02-18 20:00:30|2228|2227.7|2227.6|2227.3|2228.1|2227.8|2227.6|2227.3|44
1613678440000|2021-02-18 20:00:40|2227.7|2227.4|2227.9|2227.6|2228.1|2227.8|2227.7|2227.4|61
1613678450000|2021-02-18 20:00:50|2228|2227.7|2228.7|2228.4|2228.7|2228.4|2228|2227.7|61
1613678460000|2021-02-18 20:01:00|2228.9|2228.6|2228.7|2228.4|2229.3|2229|2228.7|2228.4|109
1613678470000|2021-02-18 20:01:10|2228.8|2228.5|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|138
1613678480000|2021-02-18 20:01:20|2228.7|2228.4|2228|2227.7|2228.7|2228.4|2228|2227.7|32
1613678490000|2021-02-18 20:01:30|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2227.8|2227.5|243
1613678500000|2021-02-18 20:01:40|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|33
1613678510000|2021-02-18 20:01:50|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.7|2228.4|20
1613678520000|2021-02-18 20:02:00|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.7|2228.4|30
1613678530000|2021-02-18 20:02:10|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|75
1613678540000|2021-02-18 20:02:20|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229|2228.7|26
1613678550000|2021-02-18 20:02:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|43
1613678560000|2021-02-18 20:02:40|2229.4|2229.1|2230.1|2229.8|2230.1|2229.8|2229.4|2229.1|59
1613678570000|2021-02-18 20:02:50|2230|2229.7|2230.3|2230|2230.3|2230|2229.9|2229.6|22
1613678580000|2021-02-18 20:03:00|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|25
1613678590000|2021-02-18 20:03:10|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230|2229.7|32
1613678600000|2021-02-18 20:03:20|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230|2229.7|16
1613678610000|2021-02-18 20:03:30|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|36
1613678620000|2021-02-18 20:03:40|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|11
1613678630000|2021-02-18 20:03:50|2230.7|2230.4|2230.9|2230.6|2231.1|2230.8|2230.7|2230.4|71
1613678640000|2021-02-18 20:04:00|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.6|2230.3|21
1613678650000|2021-02-18 20:04:10|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|14
1613678660000|2021-02-18 20:04:20|2230.1|2229.8|2230.5|2230.2|2230.7|2230.4|2230.1|2229.8|101
1613678670000|2021-02-18 20:04:30|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|14
1613678680000|2021-02-18 20:04:40|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|14
1613678690000|2021-02-18 20:04:50|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.3|2230|27
1613678700000|2021-02-18 20:05:00|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|14
1613678710000|2021-02-18 20:05:10|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|22
1613678720000|2021-02-18 20:05:20|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|53
1613678730000|2021-02-18 20:05:30|2230.7|2230.4|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|10
1613678740000|2021-02-18 20:05:40|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|18
1613678750000|2021-02-18 20:05:50|2230.9|2230.6|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|17
1613678760000|2021-02-18 20:06:00|2231|2230.7|2231.6|2231.3|2231.6|2231.3|2231|2230.7|36
1613678770000|2021-02-18 20:06:10|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|22
1613678780000|2021-02-18 20:06:20|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|9
1613678790000|2021-02-18 20:06:30|2231.4|2231.1|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|22
1613678800000|2021-02-18 20:06:40|2231.5|2231.2|2231.9|2231.6|2232|2231.7|2231.5|2231.2|20
1613678810000|2021-02-18 20:06:50|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|30
1613678820000|2021-02-18 20:07:00|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|34
1613678830000|2021-02-18 20:07:10|2231.4|2231.1|2230.7|2230.4|2231.4|2231.1|2230.7|2230.4|35
1613678840000|2021-02-18 20:07:20|2230.9|2230.6|2231.5|2231.2|2231.7|2231.4|2230.9|2230.6|67
1613678850000|2021-02-18 20:07:30|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|20
1613678860000|2021-02-18 20:07:40|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|22
1613678870000|2021-02-18 20:07:50|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|24
1613678880000|2021-02-18 20:08:00|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|55
1613678890000|2021-02-18 20:08:10|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.3|2231|24
1613678900000|2021-02-18 20:08:20|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|16
1613678910000|2021-02-18 20:08:30|2231.8|2231.5|2232.3|2232|2232.3|2232|2231.7|2231.4|156
1613678920000|2021-02-18 20:08:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|33
1613678930000|2021-02-18 20:08:50|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|18
1613678940000|2021-02-18 20:09:00|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.2|2231.9|45
1613678950000|2021-02-18 20:09:10|2232.4|2232.1|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|6
1613678960000|2021-02-18 20:09:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|29
1613678970000|2021-02-18 20:09:30|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|17
1613678980000|2021-02-18 20:09:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|31
1613678990000|2021-02-18 20:09:50|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.7|2231.4|17
1613679000000|2021-02-18 20:10:00|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.3|2231|27
1613679010000|2021-02-18 20:10:10|2231.7|2231.4|2231.7|2231.4|2232|2231.7|2231.6|2231.3|16
1613679020000|2021-02-18 20:10:20|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|12
1613679030000|2021-02-18 20:10:30|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|16
1613679040000|2021-02-18 20:10:40|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.1|2230.8|19
1613679050000|2021-02-18 20:10:50|2231.4|2231.1|2230.7|2230.4|2231.4|2231.1|2230.5|2230.2|85
1613679060000|2021-02-18 20:11:00|2230.6|2230.3|2230.9|2230.6|2231|2230.7|2230.6|2230.3|39
1613679070000|2021-02-18 20:11:10|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.8|2230.5|52
1613679080000|2021-02-18 20:11:20|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|54
1613679090000|2021-02-18 20:11:30|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|14
1613679100000|2021-02-18 20:11:40|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|10
1613679110000|2021-02-18 20:11:50|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|4
1613679120000|2021-02-18 20:12:00|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|17
1613679140000|2021-02-18 20:12:20|2231.1|2230.8|2231.1|2230.8|2231.3|2231|2231.1|2230.8|16
1613679150000|2021-02-18 20:12:30|2230.8|2230.5|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|27
1613679160000|2021-02-18 20:12:40|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.4|2230.1|29
1613679170000|2021-02-18 20:12:50|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|17
1613679180000|2021-02-18 20:13:00|2231.3|2231|2231.4|2231.1|2231.7|2231.4|2231.3|2231|63
1613679190000|2021-02-18 20:13:10|2231.2|2230.9|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|57
1613679200000|2021-02-18 20:13:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|10
1613679210000|2021-02-18 20:13:30|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|14
1613679220000|2021-02-18 20:13:40|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|26
1613679230000|2021-02-18 20:13:50|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|15
1613679240000|2021-02-18 20:14:00|2231.7|2231.4|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|15
1613679250000|2021-02-18 20:14:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|14
1613679260000|2021-02-18 20:14:20|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|7
1613679270000|2021-02-18 20:14:30|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|11
1613679280000|2021-02-18 20:14:40|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.8|2231.5|15
1613679290000|2021-02-18 20:14:50|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|16
1613679300000|2021-02-18 20:15:00|2231.8|2231.5|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|28
1613679310000|2021-02-18 20:15:10|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|6
1613679320000|2021-02-18 20:15:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|5
1613679330000|2021-02-18 20:15:30|2231.7|2231.4|2232.5|2232.2|2232.5|2232.2|2231.7|2231.4|15
1613679340000|2021-02-18 20:15:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|13
1613679350000|2021-02-18 20:15:50|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|12
1613679360000|2021-02-18 20:16:00|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|16
1613679370000|2021-02-18 20:16:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|7
1613679380000|2021-02-18 20:16:20|2232.7|2232.4|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|27
1613679390000|2021-02-18 20:16:30|2232.7|2232.4|2232.4|2232.1|2232.8|2232.5|2232.3|2232|18
1613679400000|2021-02-18 20:16:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|3
1613679410000|2021-02-18 20:16:50|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|20
1613679420000|2021-02-18 20:17:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|4
1613679430000|2021-02-18 20:17:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|9
1613679440000|2021-02-18 20:17:20|2232.5|2232.2|2231.8|2231.5|2232.5|2232.2|2231.6|2231.3|30
1613679450000|2021-02-18 20:17:30|2231.7|2231.4|2231.2|2230.9|2231.7|2231.4|2231|2230.7|31
1613679460000|2021-02-18 20:17:40|2230.8|2230.5|2231|2230.7|2231.3|2231|2230.8|2230.5|229
1613679470000|2021-02-18 20:17:50|2230.9|2230.6|2231.3|2231|2231.4|2231.1|2230.9|2230.6|37
1613679480000|2021-02-18 20:18:00|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|17
1613679490000|2021-02-18 20:18:10|2231.7|2231.4|2232|2231.7|2232.2|2231.9|2231.7|2231.4|45
1613679500000|2021-02-18 20:18:20|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|10
1613679510000|2021-02-18 20:18:30|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|9
1613679520000|2021-02-18 20:18:40|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.7|2231.4|11
1613679530000|2021-02-18 20:18:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|13
1613679540000|2021-02-18 20:19:00|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|35
1613679550000|2021-02-18 20:19:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.3|2231|22
1613679560000|2021-02-18 20:19:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|12
1613679570000|2021-02-18 20:19:30|2231.1|2230.8|2231.3|2231|2231.3|2231|2231|2230.7|30
1613679580000|2021-02-18 20:19:40|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|10
1613679590000|2021-02-18 20:19:50|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|10
1613679600000|2021-02-18 20:20:00|2230.8|2230.5|2230.4|2230.1|2230.9|2230.6|2230.4|2230.1|104
1613679610000|2021-02-18 20:20:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.3|2230|34
1613679620000|2021-02-18 20:20:20|2230.5|2230.2|2230.1|2229.8|2230.7|2230.4|2230.1|2229.8|52
1613679630000|2021-02-18 20:20:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|98
1613679640000|2021-02-18 20:20:40|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|36
1613679650000|2021-02-18 20:20:50|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|29
1613679660000|2021-02-18 20:21:00|2230.1|2229.8|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|25
1613679670000|2021-02-18 20:21:10|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|8
1613679680000|2021-02-18 20:21:20|2230|2229.7|2230|2229.7|2230|2229.7|2229.8|2229.5|14
1613679690000|2021-02-18 20:21:30|2230.3|2230|2230.6|2230.3|2230.8|2230.5|2230.3|2230|19
1613679700000|2021-02-18 20:21:40|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|10
1613679710000|2021-02-18 20:21:50|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|26
1613679720000|2021-02-18 20:22:00|2230.8|2230.5|2230.8|2230.5|2231|2230.7|2230.8|2230.5|40
1613679730000|2021-02-18 20:22:10|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|6
1613679740000|2021-02-18 20:22:20|2230.3|2230|2230.8|2230.5|2230.8|2230.5|2230.3|2230|12
1613679750000|2021-02-18 20:22:30|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|4
1613679760000|2021-02-18 20:22:40|2230.5|2230.2|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|15
1613679770000|2021-02-18 20:22:50|2230.6|2230.3|2230|2229.7|2230.6|2230.3|2230|2229.7|60
1613679780000|2021-02-18 20:23:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|9
1613679790000|2021-02-18 20:23:10|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.7|2229.4|69
1613679800000|2021-02-18 20:23:20|2229.7|2229.4|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|21
1613679810000|2021-02-18 20:23:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1613679820000|2021-02-18 20:23:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|9
1613679830000|2021-02-18 20:23:50|2229.7|2229.4|2230|2229.7|2230.1|2229.8|2229.7|2229.4|11
1613679840000|2021-02-18 20:24:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|5
1613679850000|2021-02-18 20:24:10|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|5
1613679860000|2021-02-18 20:24:20|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230.1|2229.8|16
1613679870000|2021-02-18 20:24:30|2229.9|2229.6|2229.4|2229.1|2229.9|2229.6|2229.3|2229|32
1613679880000|2021-02-18 20:24:40|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2228.9|2228.6|38
1613679890000|2021-02-18 20:24:50|2229|2228.7|2228.7|2228.4|2229.1|2228.8|2228.3|2228|67
1613679900000|2021-02-18 20:25:00|2228.5|2228.2|2229.6|2229.3|2229.7|2229.4|2228.5|2228.2|40
1613679910000|2021-02-18 20:25:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.1|2228.8|17
1613679920000|2021-02-18 20:25:20|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|27
1613679930000|2021-02-18 20:25:30|2229.3|2229|2230.1|2229.8|2230.1|2229.8|2229.3|2229|12
1613679940000|2021-02-18 20:25:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|12
1613679950000|2021-02-18 20:25:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|5
1613679960000|2021-02-18 20:26:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|42
1613679970000|2021-02-18 20:26:10|2229.9|2229.6|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|16
1613679980000|2021-02-18 20:26:20|2229.5|2229.2|2228.9|2228.6|2229.6|2229.3|2228.9|2228.6|8
1613679990000|2021-02-18 20:26:30|2229.1|2228.8|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|14
1613680000000|2021-02-18 20:26:40|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2228.9|2228.6|10
1613680010000|2021-02-18 20:26:50|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|8
1613680020000|2021-02-18 20:27:00|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|22
1613680030000|2021-02-18 20:27:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|5
1613680040000|2021-02-18 20:27:20|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|14
1613680050000|2021-02-18 20:27:30|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|10
1613680060000|2021-02-18 20:27:40|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|3
1613680070000|2021-02-18 20:27:50|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|20
1613680080000|2021-02-18 20:28:00|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|43
1613680090000|2021-02-18 20:28:10|2230.6|2230.3|2230.8|2230.5|2231|2230.7|2230.5|2230.2|24
1613680100000|2021-02-18 20:28:20|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|14
1613680110000|2021-02-18 20:28:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|26
1613680120000|2021-02-18 20:28:40|2231|2230.7|2231.6|2231.3|2231.6|2231.3|2231|2230.7|17
1613680130000|2021-02-18 20:28:50|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|11
1613680140000|2021-02-18 20:29:00|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|12
1613680150000|2021-02-18 20:29:10|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2231|2230.7|21
1613680160000|2021-02-18 20:29:20|2231.3|2231|2231|2230.7|2231.4|2231.1|2231|2230.7|8
1613680170000|2021-02-18 20:29:30|2230.7|2230.4|2230.2|2229.9|2230.7|2230.4|2230.2|2229.9|23
1613680180000|2021-02-18 20:29:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|8
1613680190000|2021-02-18 20:29:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|9
1613680200000|2021-02-18 20:30:00|2229.5|2229.2|2229.3|2229|2229.8|2229.5|2229.1|2228.8|59
1613680210000|2021-02-18 20:30:10|2229.4|2229.1|2230.4|2230.1|2230.4|2230.1|2229.4|2229.1|19
1613680220000|2021-02-18 20:30:20|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.3|2230|20
1613680230000|2021-02-18 20:30:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230|2229.7|31
1613680240000|2021-02-18 20:30:40|2230.3|2230|2229.9|2229.6|2230.4|2230.1|2229.7|2229.4|37
1613680250000|2021-02-18 20:30:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|31
1613680260000|2021-02-18 20:31:00|2229.5|2229.2|2229.8|2229.5|2229.9|2229.6|2229.2|2228.9|60
1613680270000|2021-02-18 20:31:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.7|2229.4|23
1613680280000|2021-02-18 20:31:20|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|37
1613680290000|2021-02-18 20:31:30|2230.4|2230.1|2230.2|2229.9|2230.8|2230.5|2230|2229.7|59
1613680300000|2021-02-18 20:31:40|2230.3|2230|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|23
1613680310000|2021-02-18 20:31:50|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|17
1613680320000|2021-02-18 20:32:00|2229.6|2229.3|2229|2228.7|2229.6|2229.3|2229|2228.7|27
1613680330000|2021-02-18 20:32:10|2229.1|2228.8|2229.3|2229|2229.3|2229|2229|2228.7|17
1613680340000|2021-02-18 20:32:20|2229.4|2229.1|2228.7|2228.4|2229.4|2229.1|2228.6|2228.3|42
1613680350000|2021-02-18 20:32:30|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|16
1613680360000|2021-02-18 20:32:40|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.7|2228.4|8
1613680370000|2021-02-18 20:32:50|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|6
1613680380000|2021-02-18 20:33:00|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|5
1613680390000|2021-02-18 20:33:10|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2228.9|2228.6|71
1613680400000|2021-02-18 20:33:20|2228.9|2228.6|2229.7|2229.4|2229.8|2229.5|2228.9|2228.6|249
1613680410000|2021-02-18 20:33:30|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|23
1613680420000|2021-02-18 20:33:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|18
1613680430000|2021-02-18 20:33:50|2229.3|2229|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|41
1613680440000|2021-02-18 20:34:00|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|15
1613680450000|2021-02-18 20:34:10|2229.2|2228.9|2230|2229.7|2230|2229.7|2229.2|2228.9|19
1613680460000|2021-02-18 20:34:20|2229.9|2229.6|2229.4|2229.1|2229.9|2229.6|2229.3|2229|51
1613680470000|2021-02-18 20:34:30|2229|2228.7|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|28
1613680480000|2021-02-18 20:34:40|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|29
1613680490000|2021-02-18 20:34:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.1|2227.8|33
1613680500000|2021-02-18 20:35:00|2228.4|2228.1|2228.6|2228.3|2228.9|2228.6|2228.4|2228.1|28
1613680510000|2021-02-18 20:35:10|2228.8|2228.5|2228.4|2228.1|2229|2228.7|2228.3|2228|29
1613680520000|2021-02-18 20:35:20|2228.5|2228.2|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|24
1613680530000|2021-02-18 20:35:30|2229|2228.7|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|11
1613680540000|2021-02-18 20:35:40|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|18
1613680550000|2021-02-18 20:35:50|2229|2228.7|2229.5|2229.2|2229.6|2229.3|2229|2228.7|13
1613680560000|2021-02-18 20:36:00|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|41
1613680570000|2021-02-18 20:36:10|2230.2|2229.9|2229.5|2229.2|2230.2|2229.9|2229.4|2229.1|33
1613680580000|2021-02-18 20:36:20|2229.7|2229.4|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|27
1613680590000|2021-02-18 20:36:30|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|21
1613680600000|2021-02-18 20:36:40|2229.9|2229.6|2230|2229.7|2230.4|2230.1|2229.8|2229.5|123
1613680610000|2021-02-18 20:36:50|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.8|2229.5|53
1613680620000|2021-02-18 20:37:00|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2229.5|2229.2|46
1613680630000|2021-02-18 20:37:10|2230.2|2229.9|2229.8|2229.5|2230.3|2230|2229.7|2229.4|35
1613680640000|2021-02-18 20:37:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|11
1613680650000|2021-02-18 20:37:30|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.1|2228.8|23
1613680660000|2021-02-18 20:37:40|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.8|2228.5|51
1613680670000|2021-02-18 20:37:50|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|42
1613680680000|2021-02-18 20:38:00|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|46
1613680690000|2021-02-18 20:38:10|2228.9|2228.6|2227.9|2227.6|2228.9|2228.6|2227.9|2227.6|46
1613680700000|2021-02-18 20:38:20|2228|2227.7|2227.9|2227.6|2228.2|2227.9|2227.8|2227.5|76
1613680710000|2021-02-18 20:38:30|2228|2227.7|2227.9|2227.6|2228.2|2227.9|2227.8|2227.5|32
1613680720000|2021-02-18 20:38:40|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|111
1613680730000|2021-02-18 20:38:50|2227.9|2227.6|2228.1|2227.8|2228.4|2228.1|2227.9|2227.6|23
1613680740000|2021-02-18 20:39:00|2228.2|2227.9|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|23
1613680750000|2021-02-18 20:39:10|2228.3|2228|2227.9|2227.6|2228.6|2228.3|2227.9|2227.6|88
1613680760000|2021-02-18 20:39:20|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|74
1613680770000|2021-02-18 20:39:30|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.8|2227.5|103
1613680780000|2021-02-18 20:39:40|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|11
1613680790000|2021-02-18 20:39:50|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2227.2|2226.9|53
1613680800000|2021-02-18 20:40:00|2227.3|2227|2227.4|2227.1|2227.6|2227.3|2226.9|2226.6|40
1613680810000|2021-02-18 20:40:10|2227.3|2227|2227.3|2227|2227.5|2227.2|2227.2|2226.9|46
1613680820000|2021-02-18 20:40:20|2227.4|2227.1|2227.2|2226.9|2227.6|2227.3|2227.1|2226.8|41
1613680830000|2021-02-18 20:40:30|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.3|2227|35
1613680840000|2021-02-18 20:40:40|2227.5|2227.2|2227.6|2227.3|2228|2227.7|2227.5|2227.2|58
1613680850000|2021-02-18 20:40:50|2227.7|2227.4|2226.9|2226.6|2227.7|2227.4|2226.8|2226.5|73
1613680860000|2021-02-18 20:41:00|2227.1|2226.8|2227|2226.7|2227.4|2227.1|2227|2226.7|159
1613680870000|2021-02-18 20:41:10|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|34
1613680880000|2021-02-18 20:41:20|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.7|2226.4|54
1613680890000|2021-02-18 20:41:30|2227|2226.7|2226.4|2226.1|2227|2226.7|2226.4|2226.1|118
1613680900000|2021-02-18 20:41:40|2226.5|2226.2|2225.9|2225.6|2226.7|2226.4|2225.9|2225.6|125
1613680910000|2021-02-18 20:41:50|2226|2225.7|2226.3|2226|2226.4|2226.1|2225.7|2225.4|82
1613680920000|2021-02-18 20:42:00|2226.5|2226.2|2226.9|2226.6|2227|2226.7|2226.4|2226.1|60
1613680930000|2021-02-18 20:42:10|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.7|2226.4|36
1613680940000|2021-02-18 20:42:20|2226.6|2226.3|2227.2|2226.9|2227.2|2226.9|2226.5|2226.2|34
1613680950000|2021-02-18 20:42:30|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.3|2227|20
1613680960000|2021-02-18 20:42:40|2227.7|2227.4|2227.7|2227.4|2228.2|2227.9|2227.7|2227.4|41
1613680970000|2021-02-18 20:42:50|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.8|2227.5|15
1613680980000|2021-02-18 20:43:00|2227.9|2227.6|2228.4|2228.1|2228.4|2228.1|2227.5|2227.2|97
1613680990000|2021-02-18 20:43:10|2228.3|2228|2228.1|2227.8|2228.6|2228.3|2228|2227.7|51
1613681000000|2021-02-18 20:43:20|2228.3|2228|2227.8|2227.5|2228.5|2228.2|2227.8|2227.5|27
1613681010000|2021-02-18 20:43:30|2227.7|2227.4|2227.6|2227.3|2227.9|2227.6|2227.5|2227.2|23
1613681020000|2021-02-18 20:43:40|2227.5|2227.2|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|34
1613681030000|2021-02-18 20:43:50|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.2|2226.9|24
1613681040000|2021-02-18 20:44:00|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|23
1613681050000|2021-02-18 20:44:10|2227.4|2227.1|2227.5|2227.2|2227.8|2227.5|2227.3|2227|18
1613681060000|2021-02-18 20:44:20|2227.4|2227.1|2227.2|2226.9|2227.7|2227.4|2227.2|2226.9|37
1613681070000|2021-02-18 20:44:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227|2226.7|36
1613681080000|2021-02-18 20:44:40|2227.3|2227|2227.8|2227.5|2228|2227.7|2227.3|2227|56
1613681090000|2021-02-18 20:44:50|2227.7|2227.4|2228.1|2227.8|2228.1|2227.8|2227.5|2227.2|62
1613681100000|2021-02-18 20:45:00|2228|2227.7|2229|2228.7|2229|2228.7|2227.8|2227.5|153
1613681110000|2021-02-18 20:45:10|2228.9|2228.6|2228.9|2228.6|2229.4|2229.1|2228.8|2228.5|73
1613681120000|2021-02-18 20:45:20|2229|2228.7|2228.1|2227.8|2229|2228.7|2228.1|2227.8|66
1613681130000|2021-02-18 20:45:30|2228|2227.7|2227.9|2227.6|2228.3|2228|2227.8|2227.5|65
1613681140000|2021-02-18 20:45:40|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.6|2227.3|72
1613681150000|2021-02-18 20:45:50|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|24
1613681160000|2021-02-18 20:46:00|2228.1|2227.8|2228.2|2227.9|2228.6|2228.3|2228|2227.7|34
1613681170000|2021-02-18 20:46:10|2228|2227.7|2227.3|2227|2228|2227.7|2227.2|2226.9|26
1613681180000|2021-02-18 20:46:20|2226.8|2226.5|2226.8|2226.5|2227.1|2226.8|2226.6|2226.3|98
1613681190000|2021-02-18 20:46:30|2226.9|2226.6|2227.5|2227.2|2227.6|2227.3|2226.9|2226.6|29
1613681200000|2021-02-18 20:46:40|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|53
1613681210000|2021-02-18 20:46:50|2227.7|2227.4|2227.2|2226.9|2227.8|2227.5|2227.2|2226.9|25
1613681220000|2021-02-18 20:47:00|2227.4|2227.1|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|28
1613681230000|2021-02-18 20:47:10|2226.9|2226.6|2227|2226.7|2227.4|2227.1|2226.9|2226.6|81
1613681240000|2021-02-18 20:47:20|2226.9|2226.6|2226.9|2226.6|2227.2|2226.9|2226.8|2226.5|26
1613681250000|2021-02-18 20:47:30|2226.8|2226.5|2227.1|2226.8|2227.3|2227|2226.7|2226.4|70
1613681260000|2021-02-18 20:47:40|2227|2226.7|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|21
1613681270000|2021-02-18 20:47:50|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|33
1613681280000|2021-02-18 20:48:00|2227.2|2226.9|2226.7|2226.4|2227.2|2226.9|2226.7|2226.4|35
1613681290000|2021-02-18 20:48:10|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|34
1613681300000|2021-02-18 20:48:20|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.5|2226.2|20
1613681310000|2021-02-18 20:48:30|2226.5|2226.2|2226|2225.7|2226.5|2226.2|2226|2225.7|128
1613681320000|2021-02-18 20:48:40|2226.1|2225.8|2225.8|2225.5|2226.2|2225.9|2225.8|2225.5|34
1613681330000|2021-02-18 20:48:50|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|91
1613681340000|2021-02-18 20:49:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226|2225.7|26
1613681350000|2021-02-18 20:49:10|2226.1|2225.8|2225.3|2225|2226.1|2225.8|2225.3|2225|162
1613681360000|2021-02-18 20:49:20|2225.2|2224.9|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|48
1613681370000|2021-02-18 20:49:30|2224.9|2224.6|2224.9|2224.6|2225.1|2224.8|2224.8|2224.5|62
1613681380000|2021-02-18 20:49:40|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.5|2224.2|334
1613681390000|2021-02-18 20:49:50|2225|2224.7|2225.2|2224.9|2225.3|2225|2224.9|2224.6|122
1613681400000|2021-02-18 20:50:00|2225.9|2225.6|2224.7|2224.4|2225.9|2225.6|2224.2|2223.9|535
1613681410000|2021-02-18 20:50:10|2224.9|2224.6|2224.5|2224.2|2225.3|2225|2224.5|2224.2|114
1613681420000|2021-02-18 20:50:20|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.2|2223.9|53
1613681430000|2021-02-18 20:50:30|2224.4|2224.1|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|85
1613681440000|2021-02-18 20:50:40|2224.3|2224|2224|2223.7|2224.4|2224.1|2224|2223.7|21
1613681450000|2021-02-18 20:50:50|2224.1|2223.8|2223.9|2223.6|2224.2|2223.9|2223.8|2223.5|60
1613681460000|2021-02-18 20:51:00|2223.8|2223.5|2222.9|2222.6|2223.8|2223.5|2222.9|2222.6|140
1613681470000|2021-02-18 20:51:10|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.2|2221.9|117
1613681480000|2021-02-18 20:51:20|2222.2|2221.9|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|194
1613681490000|2021-02-18 20:51:30|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|93
1613681500000|2021-02-18 20:51:40|2221.8|2221.5|2221.4|2221.1|2222|2221.7|2221.3|2221|221
1613681510000|2021-02-18 20:51:50|2221.5|2221.2|2221.4|2221.1|2221.8|2221.5|2221.4|2221.1|33
1613681520000|2021-02-18 20:52:00|2221.5|2221.2|2221.7|2221.4|2222|2221.7|2221.5|2221.2|115
1613681530000|2021-02-18 20:52:10|2221.5|2221.2|2221.8|2221.5|2221.9|2221.6|2221.1|2220.8|78
1613681540000|2021-02-18 20:52:20|2221.6|2221.3|2221.4|2221.1|2221.8|2221.5|2221.1|2220.8|60
1613681550000|2021-02-18 20:52:30|2221.5|2221.2|2222|2221.7|2222|2221.7|2221.5|2221.2|90
1613681560000|2021-02-18 20:52:40|2222.2|2221.9|2221.3|2221|2222.2|2221.9|2221.3|2221|34
1613681570000|2021-02-18 20:52:50|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221.2|2220.9|116
1613681580000|2021-02-18 20:53:00|2221.2|2220.9|2221|2220.7|2221.4|2221.1|2221|2220.7|89
1613681590000|2021-02-18 20:53:10|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2220.4|2220.1|182
1613681600000|2021-02-18 20:53:20|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221|2220.7|53
1613681610000|2021-02-18 20:53:30|2221.2|2220.9|2221.8|2221.5|2221.9|2221.6|2221.2|2220.9|202
1613681620000|2021-02-18 20:53:40|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221.4|2221.1|90
1613681630000|2021-02-18 20:53:50|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.3|2221|42
1613681640000|2021-02-18 20:54:00|2221.6|2221.3|2221.4|2221.1|2221.9|2221.6|2221.3|2221|112
1613681650000|2021-02-18 20:54:10|2221.5|2221.2|2221.1|2220.8|2221.5|2221.2|2221.1|2220.8|73
1613681660000|2021-02-18 20:54:20|2221.3|2221|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|47
1613681670000|2021-02-18 20:54:30|2221.4|2221.1|2221.8|2221.5|2221.9|2221.6|2221.4|2221.1|77
1613681680000|2021-02-18 20:54:40|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.1|2220.8|118
1613681690000|2021-02-18 20:54:50|2220.6|2220.3|2220.4|2220.1|2221|2220.7|2220.4|2220.1|104
1613681700000|2021-02-18 20:55:00|2220.3|2220|2220|2219.7|2220.4|2220.1|2220|2219.7|107
1613681710000|2021-02-18 20:55:10|2219.8|2219.5|2220.2|2219.9|2220.3|2220|2219.8|2219.5|137
1613681720000|2021-02-18 20:55:20|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.7|2219.4|254
1613681730000|2021-02-18 20:55:30|2219.8|2219.5|2219.7|2219.4|2220|2219.7|2219.7|2219.4|83
1613681740000|2021-02-18 20:55:40|2219.8|2219.5|2220.4|2220.1|2220.5|2220.2|2219.8|2219.5|150
1613681750000|2021-02-18 20:55:50|2220.2|2219.9|2220.6|2220.3|2220.6|2220.3|2220|2219.7|104
1613681760000|2021-02-18 20:56:00|2220.5|2220.2|2220|2219.7|2220.6|2220.3|2219.8|2219.5|117
1613681770000|2021-02-18 20:56:10|2219.9|2219.6|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|53
1613681780000|2021-02-18 20:56:20|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.4|2219.1|97
1613681790000|2021-02-18 20:56:30|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2218.8|2218.5|262
1613681800000|2021-02-18 20:56:40|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|118
1613681810000|2021-02-18 20:56:50|2219.3|2219|2218.8|2218.5|2219.3|2219|2218.7|2218.4|65
1613681820000|2021-02-18 20:57:00|2218.7|2218.4|2219.1|2218.8|2219.3|2219|2218.7|2218.4|104
1613681830000|2021-02-18 20:57:10|2219.2|2218.9|2218.8|2218.5|2219.2|2218.9|2218.7|2218.4|145
1613681840000|2021-02-18 20:57:20|2218.9|2218.6|2220|2219.7|2220.1|2219.8|2218.7|2218.4|435
1613681850000|2021-02-18 20:57:30|2220.1|2219.8|2220.9|2220.6|2220.9|2220.6|2219.9|2219.6|299
1613681860000|2021-02-18 20:57:40|2221|2220.7|2221.5|2221.2|2221.6|2221.3|2221|2220.7|205
1613681870000|2021-02-18 20:57:50|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.4|2221.1|318
1613681880000|2021-02-18 20:58:00|2222|2221.7|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|237
1613681890000|2021-02-18 20:58:10|2221.8|2221.5|2221.4|2221.1|2221.8|2221.5|2221|2220.7|306
1613681900000|2021-02-18 20:58:20|2221.2|2220.9|2221|2220.7|2221.3|2221|2220.8|2220.5|171
1613681910000|2021-02-18 20:58:30|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2220.9|2220.6|187
1613681920000|2021-02-18 20:58:40|2221|2220.7|2221.1|2220.8|2221.6|2221.3|2220.7|2220.4|354
1613681930000|2021-02-18 20:58:50|2221|2220.7|2221.6|2221.3|2221.6|2221.3|2221|2220.7|131
1613681940000|2021-02-18 20:59:00|2221.8|2221.5|2222.3|2222|2222.3|2222|2221.8|2221.5|432
1613681950000|2021-02-18 20:59:10|2222.1|2221.8|2221.2|2220.9|2222.3|2222|2221|2220.7|431
1613681960000|2021-02-18 20:59:20|2221.1|2220.8|2220.4|2220.1|2221.1|2220.8|2220.2|2219.9|507
1613681970000|2021-02-18 20:59:30|2220.5|2220.2|2219|2218.7|2220.5|2220.2|2219|2218.7|703
1613681980000|2021-02-18 20:59:40|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.1|2217.8|1044
1613681990000|2021-02-18 20:59:50|2218.9|2218.6|2220.7|2220.4|2220.7|2220.4|2218.5|2218.2|2245
1613682000000|2021-02-18 21:00:00|2220.4|2220.1|2221.6|2221.3|2222|2221.7|2220.3|2220|834
1613682010000|2021-02-18 21:00:10|2221.8|2221.5|2222.1|2221.8|2222.3|2222|2221.6|2221.3|335
1613682020000|2021-02-18 21:00:20|2222.2|2221.9|2221.9|2221.6|2222.3|2222|2221.9|2221.6|135
1613682030000|2021-02-18 21:00:30|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.7|2221.4|271
1613682040000|2021-02-18 21:00:40|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|66
1613682050000|2021-02-18 21:00:50|2222.5|2222.2|2222.7|2222.4|2223|2222.7|2222.5|2222.2|94
1613682060000|2021-02-18 21:01:00|2222.9|2222.6|2222.7|2222.4|2223|2222.7|2222.7|2222.4|77
1613682070000|2021-02-18 21:01:10|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|71
1613682080000|2021-02-18 21:01:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|105
1613682090000|2021-02-18 21:01:30|2222.8|2222.5|2222.4|2222.1|2222.9|2222.6|2222.4|2222.1|60
1613682100000|2021-02-18 21:01:40|2222.3|2222|2222.4|2222.1|2222.5|2222.2|2222.3|2222|107
1613682110000|2021-02-18 21:01:50|2222.5|2222.2|2222.3|2222|2222.6|2222.3|2222.3|2222|74
1613682120000|2021-02-18 21:02:00|2222.1|2221.8|2222.2|2221.9|2222.4|2222.1|2222|2221.7|60
1613682130000|2021-02-18 21:02:10|2222.1|2221.8|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|24
1613682140000|2021-02-18 21:02:20|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|29
1613682150000|2021-02-18 21:02:30|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|62
1613682160000|2021-02-18 21:02:40|2222.2|2221.9|2222.3|2222|2222.3|2222|2222|2221.7|64
1613682170000|2021-02-18 21:02:50|2222|2221.7|2222.2|2221.9|2222.3|2222|2221.9|2221.6|95
1613682180000|2021-02-18 21:03:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.9|2221.6|72
1613682190000|2021-02-18 21:03:10|2222.2|2221.9|2221.4|2221.1|2222.2|2221.9|2221.4|2221.1|157
1613682200000|2021-02-18 21:03:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|70
1613682210000|2021-02-18 21:03:30|2221.5|2221.2|2221.1|2220.8|2221.5|2221.2|2221.1|2220.8|46
1613682220000|2021-02-18 21:03:40|2221|2220.7|2221.3|2221|2221.4|2221.1|2221|2220.7|45
1613682230000|2021-02-18 21:03:50|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|7
1613682240000|2021-02-18 21:04:00|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|33
1613682250000|2021-02-18 21:04:10|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|30
1613682260000|2021-02-18 21:04:20|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|23
1613682270000|2021-02-18 21:04:30|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2220.9|2220.6|37
1613682280000|2021-02-18 21:04:40|2220.9|2220.6|2220.7|2220.4|2221|2220.7|2220.7|2220.4|21
1613682290000|2021-02-18 21:04:50|2221|2220.7|2221.6|2221.3|2221.7|2221.4|2221|2220.7|68
1613682300000|2021-02-18 21:05:00|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.3|2221|46
1613682310000|2021-02-18 21:05:10|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|60
1613682320000|2021-02-18 21:05:20|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|32
1613682330000|2021-02-18 21:05:30|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|16
1613682340000|2021-02-18 21:05:40|2222|2221.7|2222.6|2222.3|2222.6|2222.3|2222|2221.7|63
1613682350000|2021-02-18 21:05:50|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222.3|2222|55
1613682360000|2021-02-18 21:06:00|2222.1|2221.8|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|36
1613682370000|2021-02-18 21:06:10|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.7|2222.4|68
1613682380000|2021-02-18 21:06:20|2223.2|2222.9|2222.7|2222.4|2223.2|2222.9|2222.7|2222.4|75
1613682390000|2021-02-18 21:06:30|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.8|2222.5|32
1613682400000|2021-02-18 21:06:40|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|11
1613682410000|2021-02-18 21:06:50|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|29
1613682420000|2021-02-18 21:07:00|2222.9|2222.6|2222.6|2222.3|2222.9|2222.6|2222.5|2222.2|19
1613682430000|2021-02-18 21:07:10|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|43
1613682440000|2021-02-18 21:07:20|2222.3|2222|2222.3|2222|2222.5|2222.2|2222.2|2221.9|39
1613682450000|2021-02-18 21:07:30|2222.1|2221.8|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|19
1613682460000|2021-02-18 21:07:40|2222.4|2222.1|2222.6|2222.3|2222.7|2222.4|2222.2|2221.9|50
1613682470000|2021-02-18 21:07:50|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|7
1613682480000|2021-02-18 21:08:00|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|13
1613682490000|2021-02-18 21:08:10|||||||||6
1613682500000|2021-02-18 21:08:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|3
1613682510000|2021-02-18 21:08:30|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|8
1613682520000|2021-02-18 21:08:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|22
1613682530000|2021-02-18 21:08:50|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|9
1613682540000|2021-02-18 21:09:00|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|14
1613682550000|2021-02-18 21:09:10|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|20
1613682560000|2021-02-18 21:09:20|2222.6|2222.3|2223|2222.7|2223.1|2222.8|2222.5|2222.2|35
1613682570000|2021-02-18 21:09:30|2223.1|2222.8|2223.4|2223.1|2223.6|2223.3|2223.1|2222.8|89
1613682580000|2021-02-18 21:09:40|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.3|2223|28
1613682590000|2021-02-18 21:09:50|2223.6|2223.3|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|22
1613682600000|2021-02-18 21:10:00|2223.6|2223.3|2223.2|2222.9|2223.6|2223.3|2223.2|2222.9|10
1613682610000|2021-02-18 21:10:10|2223.1|2222.8|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|16
1613682620000|2021-02-18 21:10:20|2223.2|2222.9|2223.4|2223.1|2223.6|2223.3|2223.2|2222.9|16
1613682630000|2021-02-18 21:10:30|2223.7|2223.4|2224.4|2224.1|2224.4|2224.1|2223.7|2223.4|48
1613682640000|2021-02-18 21:10:40|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|12
1613682650000|2021-02-18 21:10:50|2224|2223.7|2224|2223.7|2224.1|2223.8|2224|2223.7|19
1613682660000|2021-02-18 21:11:00|2223.6|2223.3|2224|2223.7|2224.1|2223.8|2223.6|2223.3|36
1613682670000|2021-02-18 21:11:10|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|11
1613682680000|2021-02-18 21:11:20|2224.2|2223.9|2224.3|2224|2224.5|2224.2|2224.1|2223.8|97
1613682690000|2021-02-18 21:11:30|2224.2|2223.9|2223.9|2223.6|2224.3|2224|2223.9|2223.6|77
1613682700000|2021-02-18 21:11:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|11
1613682710000|2021-02-18 21:11:50|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|12
1613682720000|2021-02-18 21:12:00|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|4
1613682730000|2021-02-18 21:12:10|2223.4|2223.1|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|18
1613682740000|2021-02-18 21:12:20|2223.3|2223|2223|2222.7|2223.3|2223|2222.6|2222.3|17
1613682750000|2021-02-18 21:12:30|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.8|2222.5|8
1613682760000|2021-02-18 21:12:40|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.8|2222.5|12
1613682770000|2021-02-18 21:12:50|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223|2222.7|6
1613682780000|2021-02-18 21:13:00|2223.4|2223.1|2224.1|2223.8|2224.1|2223.8|2223.2|2222.9|117
1613682790000|2021-02-18 21:13:10|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2223.8|2223.5|202
1613682800000|2021-02-18 21:13:20|2224.3|2224|2224|2223.7|2224.3|2224|2223.9|2223.6|60
1613682810000|2021-02-18 21:13:30|2223.9|2223.6|2224.4|2224.1|2224.4|2224.1|2223.9|2223.6|38
1613682820000|2021-02-18 21:13:40|2224.3|2224|2224.4|2224.1|2224.6|2224.3|2223.9|2223.6|75
1613682830000|2021-02-18 21:13:50|2224.3|2224|2223.7|2223.4|2224.3|2224|2223.7|2223.4|36
1613682840000|2021-02-18 21:14:00|2223.9|2223.6|2223|2222.7|2224.1|2223.8|2223|2222.7|70
1613682850000|2021-02-18 21:14:10|2222.8|2222.5|2222.5|2222.2|2222.9|2222.6|2222.3|2222|58
1613682860000|2021-02-18 21:14:20|2222.4|2222.1|2222.4|2222.1|2222.6|2222.3|2222.3|2222|53
1613682870000|2021-02-18 21:14:30|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|109
1613682880000|2021-02-18 21:14:40|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.1|2220.8|101
1613682890000|2021-02-18 21:14:50|2221.4|2221.1|2221.9|2221.1|2222|2221.2|2221|2220.7|59
1613682900000|2021-02-18 21:15:00|2221.8|2221|2221.9|2221.1|2221.9|2221.1|2221.8|2221|0
1613682910000|2021-02-18 21:15:10|2221.8|2221|2221.8|2221|2221.8|2221|2221.8|2221|0
1613682930000|2021-02-18 21:15:30|2221.7|2220.9|2221.6|2220.8|2221.8|2221|2221.6|2220.8|0
1613682950000|2021-02-18 21:15:50|2221.7|2220.9|2221.7|2220.9|2221.7|2220.9|2221.7|2220.9|0
1613682960000|2021-02-18 21:16:00|2221.6|2220.8|2221.6|2220.8|2221.6|2220.8|2221.6|2220.8|0
1613683010000|2021-02-18 21:16:50|2221.7|2220.9|2221.7|2220.9|2221.7|2220.9|2221.7|2220.9|0
1613683040000|2021-02-18 21:17:20|2221.6|2220.8|2221.6|2220.8|2221.6|2220.8|2221.6|2220.8|0
1613683050000|2021-02-18 21:17:30|2221.7|2220.9|2221.7|2220.9|2221.7|2220.9|2221.7|2220.9|0
1613683060000|2021-02-18 21:17:40|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|0
1613683100000|2021-02-18 21:18:20|2221.6|2220.8|2221.7|2220.9|2221.7|2220.9|2221.6|2220.8|0
1613683120000|2021-02-18 21:18:40|2221.8|2221|2221.9|2221.1|2221.9|2221.1|2221.8|2221|0
1613683130000|2021-02-18 21:18:50|2221.8|2221|2221.8|2221|2221.8|2221|2221.8|2221|0
1613683140000|2021-02-18 21:19:00|2221.9|2221.1|2222|2221.2|2222|2221.2|2221.9|2221.1|0
1613683150000|2021-02-18 21:19:10|2222.1|2221.3|2222.3|2221.5|2222.3|2221.5|2222.1|2221.3|0
1613683180000|2021-02-18 21:19:40|2222.4|2221.6|2222.3|2221.5|2222.4|2221.6|2222.3|2221.5|0
1613683190000|2021-02-18 21:19:50|2222.2|2221.4|2222.3|2221.5|2222.3|2221.5|2222.2|2221.4|0
1613683210000|2021-02-18 21:20:10|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|0
1613683230000|2021-02-18 21:20:30|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|0
1613683270000|2021-02-18 21:21:10|2222.2|2221.4|2222.3|2221.5|2222.3|2221.5|2222.2|2221.4|0
1613683420000|2021-02-18 21:23:40|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|0
1613683480000|2021-02-18 21:24:40|2222|2221.2|2222.2|2221.4|2222.2|2221.4|2222|2221.2|0
1613683490000|2021-02-18 21:24:50|2222.1|2221.3|2222.2|2221.4|2222.2|2221.4|2222.1|2221.3|0
1613683520000|2021-02-18 21:25:20|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|0
1613683530000|2021-02-18 21:25:30|2222.2|2221.4|2222.1|2221.3|2222.2|2221.4|2222.1|2221.3|0
1613683540000|2021-02-18 21:25:40|2222|2221.2|2222|2221.2|2222|2221.2|2222|2221.2|0
1613683570000|2021-02-18 21:26:10|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|0
1613683580000|2021-02-18 21:26:20|2222|2221.2|2222|2221.2|2222|2221.2|2222|2221.2|0
1613683590000|2021-02-18 21:26:30|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|0
1613683600000|2021-02-18 21:26:40|2222|2221.2|2222|2221.2|2222.1|2221.3|2222|2221.2|0
1613683610000|2021-02-18 21:26:50|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|2222|2221.2|0
1613683620000|2021-02-18 21:27:00|2222|2221.2|2222.1|2221.3|2222.1|2221.3|2222|2221.2|0
1613683650000|2021-02-18 21:27:30|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|0
1613683660000|2021-02-18 21:27:40|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|0
1613683670000|2021-02-18 21:27:50|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|0
1613683730000|2021-02-18 21:28:50|2222.3|2221.5|2222.2|2221.4|2222.3|2221.5|2222.2|2221.4|0
1613683740000|2021-02-18 21:29:00|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|0
1613683780000|2021-02-18 21:29:40|2222.4|2221.6|2222.3|2221.5|2222.4|2221.6|2222.3|2221.5|0
1613683800000|2021-02-18 21:30:00|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|8
1613683810000|2021-02-18 21:30:10|2221.5|2221.2|2222|2221.7|2222.5|2222.2|2221.5|2221.2|20
1613683820000|2021-02-18 21:30:20|2221.5|2221.2|2221.5|2221.2|2222.2|2221.9|2221.5|2221.2|14
1613683850000|2021-02-18 21:30:50|2222.1|2221.8|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|15
1613683860000|2021-02-18 21:31:00|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2222.1|2221.8|23
1613683870000|2021-02-18 21:31:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1613683880000|2021-02-18 21:31:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1613683890000|2021-02-18 21:31:30|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|7
1613683900000|2021-02-18 21:31:40|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|6
1613683920000|2021-02-18 21:32:00|||||||||2
1613683930000|2021-02-18 21:32:10|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|6
1613683940000|2021-02-18 21:32:20|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|9
1613683950000|2021-02-18 21:32:30|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1613683960000|2021-02-18 21:32:40|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1613683980000|2021-02-18 21:33:00|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|2
1613684000000|2021-02-18 21:33:20|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|4
1613684010000|2021-02-18 21:33:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2
1613684020000|2021-02-18 21:33:40|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.8|2222.5|11
1613684030000|2021-02-18 21:33:50|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2
1613684040000|2021-02-18 21:34:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|8
1613684050000|2021-02-18 21:34:10|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|8
1613684060000|2021-02-18 21:34:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1613684090000|2021-02-18 21:34:50|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1613684100000|2021-02-18 21:35:00|||||||||7
1613684110000|2021-02-18 21:35:10|||||||||1
1613684120000|2021-02-18 21:35:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1613684130000|2021-02-18 21:35:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2
1613684140000|2021-02-18 21:35:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1613684150000|2021-02-18 21:35:50|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|7
1613684160000|2021-02-18 21:36:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1613684170000|2021-02-18 21:36:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|3
1613684190000|2021-02-18 21:36:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1613684200000|2021-02-18 21:36:40|||||||||2
1613684210000|2021-02-18 21:36:50|||||||||1
1613684220000|2021-02-18 21:37:00|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|6
1613684230000|2021-02-18 21:37:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1613684250000|2021-02-18 21:37:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1613684260000|2021-02-18 21:37:40|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|2
1613684270000|2021-02-18 21:37:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2
1613684280000|2021-02-18 21:38:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|6
1613684320000|2021-02-18 21:38:40|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|6
1613684330000|2021-02-18 21:38:50|2223.2|2222.9|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|17
1613684340000|2021-02-18 21:39:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2
1613684350000|2021-02-18 21:39:10|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|10
1613684360000|2021-02-18 21:39:20|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|9
1613684370000|2021-02-18 21:39:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1613684380000|2021-02-18 21:39:40|||||||||1
1613684420000|2021-02-18 21:40:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|7
1613684490000|2021-02-18 21:41:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|10
1613684540000|2021-02-18 21:42:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|4
1613684550000|2021-02-18 21:42:30|||||||||1
1613684560000|2021-02-18 21:42:40|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|3
1613684570000|2021-02-18 21:42:50|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|17
1613684590000|2021-02-18 21:43:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|6
1613684610000|2021-02-18 21:43:30|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|3
1613684620000|2021-02-18 21:43:40|||||||||10
1613684630000|2021-02-18 21:43:50|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|9
1613684640000|2021-02-18 21:44:00|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|10
1613684650000|2021-02-18 21:44:10|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|12
1613684660000|2021-02-18 21:44:20|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|4
1613684680000|2021-02-18 21:44:40|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|6
1613684720000|2021-02-18 21:45:20|||||||||2
1613684760000|2021-02-18 21:46:00|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|8
1613684770000|2021-02-18 21:46:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1613684800000|2021-02-18 21:46:40|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|13
1613684810000|2021-02-18 21:46:50|||||||||1
1613684830000|2021-02-18 21:47:10|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1613684850000|2021-02-18 21:47:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|3
1613684860000|2021-02-18 21:47:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1613684870000|2021-02-18 21:47:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|4
1613684880000|2021-02-18 21:48:00|||||||||5
1613684890000|2021-02-18 21:48:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|5
1613684900000|2021-02-18 21:48:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1613684910000|2021-02-18 21:48:30|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|3
1613684920000|2021-02-18 21:48:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2
1613684930000|2021-02-18 21:48:50|||||||||7
1613684940000|2021-02-18 21:49:00|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|4
1613684950000|2021-02-18 21:49:10|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1613684960000|2021-02-18 21:49:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1613684970000|2021-02-18 21:49:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2
1613684980000|2021-02-18 21:49:40|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|2
1613684990000|2021-02-18 21:49:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|3
1613685000000|2021-02-18 21:50:00|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|10
1613685010000|2021-02-18 21:50:10|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|1
1613685020000|2021-02-18 21:50:20|2222.6|2222.3|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|7
1613685030000|2021-02-18 21:50:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2
1613685040000|2021-02-18 21:50:40|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|6
1613685050000|2021-02-18 21:50:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|2
1613685060000|2021-02-18 21:51:00|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2
1613685070000|2021-02-18 21:51:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|1
1613685090000|2021-02-18 21:51:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|5
1613685100000|2021-02-18 21:51:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1613685110000|2021-02-18 21:51:50|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|13
1613685120000|2021-02-18 21:52:00|||||||||3
1613685130000|2021-02-18 21:52:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|3
1613685150000|2021-02-18 21:52:30|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|8
1613685160000|2021-02-18 21:52:40|2221.6|2221.3|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|9
1613685170000|2021-02-18 21:52:50|||||||||2
1613685180000|2021-02-18 21:53:00|||||||||6
1613685190000|2021-02-18 21:53:10|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|29
1613685220000|2021-02-18 21:53:40|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|5
1613685230000|2021-02-18 21:53:50|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|9
1613685240000|2021-02-18 21:54:00|2221.3|2221|2221.1|2220.8|2221.3|2221|2221.1|2220.8|4
1613685260000|2021-02-18 21:54:20|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|4
1613685270000|2021-02-18 21:54:30|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|4
1613685280000|2021-02-18 21:54:40|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221|2220.7|10
1613685290000|2021-02-18 21:54:50|2220.9|2220.6|2220.9|2220.6|2221.3|2221|2220.9|2220.6|5
1613685300000|2021-02-18 21:55:00|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|5
1613685310000|2021-02-18 21:55:10|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|9
1613685320000|2021-02-18 21:55:20|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|6
1613685330000|2021-02-18 21:55:30|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|5
1613685340000|2021-02-18 21:55:40|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|5
1613685350000|2021-02-18 21:55:50|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|9
1613685360000|2021-02-18 21:56:00|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|7
1613685370000|2021-02-18 21:56:10|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2
1613685380000|2021-02-18 21:56:20|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|4
1613685390000|2021-02-18 21:56:30|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|11
1613685400000|2021-02-18 21:56:40|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|22
1613685410000|2021-02-18 21:56:50|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|9
1613685420000|2021-02-18 21:57:00|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|53
1613685430000|2021-02-18 21:57:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|6
1613685440000|2021-02-18 21:57:20|||||||||2
1613685450000|2021-02-18 21:57:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|6
1613685460000|2021-02-18 21:57:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2
1613685470000|2021-02-18 21:57:50|||||||||6
1613685500000|2021-02-18 21:58:20|||||||||8
1613685510000|2021-02-18 21:58:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|8
1613685520000|2021-02-18 21:58:40|||||||||5
1613685530000|2021-02-18 21:58:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|3
1613685540000|2021-02-18 21:59:00|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|6
1613685550000|2021-02-18 21:59:10|||||||||3
1613685560000|2021-02-18 21:59:20|||||||||1
1613685570000|2021-02-18 21:59:30|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|7
1613685580000|2021-02-18 21:59:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|2
1613685590000|2021-02-18 21:59:50|2222.2|2221.9|2222.6|2221.8|2222.6|2221.9|2221.8|2221.5|17
1613685600000|2021-02-18 22:00:00|2222.5|2221.7|2222.3|2221.5|2222.5|2221.7|2222.2|2221.4|0
1613685610000|2021-02-18 22:00:10|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|0
1613685620000|2021-02-18 22:00:20|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|0
1613685640000|2021-02-18 22:00:40|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|0
1613685660000|2021-02-18 22:01:00|2222.5|2221.7|2222.6|2221.8|2222.6|2221.8|2222.3|2221.5|0
1613685670000|2021-02-18 22:01:10|2222.5|2221.7|2222.3|2221.5|2222.5|2221.7|2222.3|2221.5|0
1613685700000|2021-02-18 22:01:40|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|0
1613685740000|2021-02-18 22:02:20|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|0
1613685840000|2021-02-18 22:04:00|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|0
1613686270000|2021-02-18 22:11:10|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|0
1613686290000|2021-02-18 22:11:30|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|0
1613686400000|2021-02-18 22:13:20|2222.5|2221.7|2222.6|2221.8|2222.6|2221.8|2222.5|2221.7|0
1613686500000|2021-02-18 22:15:00|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|0
1613686510000|2021-02-18 22:15:10|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|0
1613686520000|2021-02-18 22:15:20|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|0
1613686590000|2021-02-18 22:16:30|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|0
1613686740000|2021-02-18 22:19:00|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|0
1613686770000|2021-02-18 22:19:30|2222.4|2221.6|2222.3|2221.5|2222.4|2221.6|2222.3|2221.5|0
1613686920000|2021-02-18 22:22:00|2222.4|2221.6|2222.6|2221.8|2222.6|2221.8|2222.4|2221.6|0
1613686930000|2021-02-18 22:22:10|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|0
1613687170000|2021-02-18 22:26:10|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|0
1613687210000|2021-02-18 22:26:50|2222.4|2221.6|2222.5|2221.7|2222.5|2221.7|2222.4|2221.6|0
1613687220000|2021-02-18 22:27:00|2222.4|2221.6|2222.6|2221.8|2222.6|2221.8|2222.4|2221.6|0
1613687400000|2021-02-18 22:30:00|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|0
1613687470000|2021-02-18 22:31:10|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|0
1613687500000|2021-02-18 22:31:40|2222.6|2221.8|2222.5|2221.7|2222.6|2221.8|2222.5|2221.7|0
1613687510000|2021-02-18 22:31:50|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|0
1613687520000|2021-02-18 22:32:00|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|0
1613687560000|2021-02-18 22:32:40|2222.6|2221.8|2222.5|2221.7|2222.6|2221.8|2222.5|2221.7|0
1613687570000|2021-02-18 22:32:50|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|0
1613687740000|2021-02-18 22:35:40|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|0
1613687750000|2021-02-18 22:35:50|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|0
1613687870000|2021-02-18 22:37:50|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|0
1613687920000|2021-02-18 22:38:40|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|0
1613688010000|2021-02-18 22:40:10|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|0
1613688040000|2021-02-18 22:40:40|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|0
1613688190000|2021-02-18 22:43:10|2222.4|2221.6|2222.3|2221.5|2222.4|2221.6|2222.3|2221.5|0
1613688200000|2021-02-18 22:43:20|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|0
1613688220000|2021-02-18 22:43:40|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|0
1613688310000|2021-02-18 22:45:10|2222.4|2221.6|2222.3|2221.5|2222.4|2221.6|2222.3|2221.5|0
1613688390000|2021-02-18 22:46:30|2222.4|2221.6|2222.3|2221.5|2222.4|2221.6|2222.3|2221.5|0
1613688400000|2021-02-18 22:46:40|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|0
1613688410000|2021-02-18 22:46:50|2222.5|2221.7|2222.6|2221.8|2222.6|2221.8|2222.5|2221.7|0
1613688480000|2021-02-18 22:48:00|2222.5|2221.7|2222.6|2221.8|2222.6|2221.8|2222.5|2221.7|0
1613688520000|2021-02-18 22:48:40|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|2222.5|2221.7|0
1613688630000|2021-02-18 22:50:30|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|0
1613688910000|2021-02-18 22:55:10|2222.7|2221.9|2222.7|2221.9|2222.7|2221.9|2222.7|2221.9|0
1613688940000|2021-02-18 22:55:40|2222.6|2221.8|2222.7|2221.9|2222.7|2221.9|2222.6|2221.8|0
1613689160000|2021-02-18 22:59:20|2222.6|2221.8|2222.7|2221.9|2222.7|2221.9|2222.6|2221.8|0
1613689170000|2021-02-18 22:59:30|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|0
1613689200000|2021-02-18 23:00:00|2222.7|2222.4|2221.8|2221.5|2222.7|2222.4|2221.3|2221|7
1613689210000|2021-02-18 23:00:10|2221.9|2221.6|2222.6|2222.3|2222.6|2222.3|2221.9|2221.6|8
1613689230000|2021-02-18 23:00:30|2223.6|2223.3|2223.2|2222.9|2223.6|2223.3|2223|2222.7|11
1613689240000|2021-02-18 23:00:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|5
1613689250000|2021-02-18 23:00:50|2222.3|2222|2221.9|2221.6|2222.3|2222|2221.9|2221.6|8
1613689260000|2021-02-18 23:01:00|||||||||2
1613689270000|2021-02-18 23:01:10|2222|2221.7|2222.3|2222|2222.5|2222.2|2222|2221.7|11
1613689280000|2021-02-18 23:01:20|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|2
1613689290000|2021-02-18 23:01:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|1
1613689310000|2021-02-18 23:01:50|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|4
1613689320000|2021-02-18 23:02:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1613689330000|2021-02-18 23:02:10|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2
1613689340000|2021-02-18 23:02:20|||||||||3
1613689390000|2021-02-18 23:03:10|2223.4|2223.1|2222.8|2222.5|2223.4|2223.1|2222.8|2222.5|5
1613689400000|2021-02-18 23:03:20|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1613689420000|2021-02-18 23:03:40|2222.6|2222.3|2223.2|2222.9|2223.2|2222.9|2222.4|2222.1|8
1613689430000|2021-02-18 23:03:50|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|22
1613689440000|2021-02-18 23:04:00|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.2|2222.9|13
1613689460000|2021-02-18 23:04:20|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.2|2222.9|4
1613689470000|2021-02-18 23:04:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1613689480000|2021-02-18 23:04:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1613689490000|2021-02-18 23:04:50|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|2
1613689530000|2021-02-18 23:05:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1613689560000|2021-02-18 23:06:00|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|4
1613689570000|2021-02-18 23:06:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1613689610000|2021-02-18 23:06:50|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1613689640000|2021-02-18 23:07:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1613689650000|2021-02-18 23:07:30|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|4
1613689730000|2021-02-18 23:08:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1613689750000|2021-02-18 23:09:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1613689760000|2021-02-18 23:09:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1613689770000|2021-02-18 23:09:30|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|4
1613689790000|2021-02-18 23:09:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1613689800000|2021-02-18 23:10:00|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|9
1613689810000|2021-02-18 23:10:10|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|2
1613689820000|2021-02-18 23:10:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1613689830000|2021-02-18 23:10:30|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|4
1613689840000|2021-02-18 23:10:40|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|3
1613689850000|2021-02-18 23:10:50|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|3
1613689860000|2021-02-18 23:11:00|||||||||2
1613689870000|2021-02-18 23:11:10|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|2
1613689930000|2021-02-18 23:12:10|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|3
1613689980000|2021-02-18 23:13:00|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|2
1613689990000|2021-02-18 23:13:10|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|4
1613690000000|2021-02-18 23:13:20|||||||||1
1613690040000|2021-02-18 23:14:00|||||||||1
1613690110000|2021-02-18 23:15:10|||||||||1
1613690120000|2021-02-18 23:15:20|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|5
1613690150000|2021-02-18 23:15:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1613690180000|2021-02-18 23:16:20|||||||||1
1613690280000|2021-02-18 23:18:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1613690290000|2021-02-18 23:18:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1613690300000|2021-02-18 23:18:20|||||||||1
1613690320000|2021-02-18 23:18:40|||||||||1
1613690330000|2021-02-18 23:18:50|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.3|2224|2
1613690340000|2021-02-18 23:19:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|3
1613690350000|2021-02-18 23:19:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1613690380000|2021-02-18 23:19:40|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|2
1613690390000|2021-02-18 23:19:50|2224.6|2224.3|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|8
1613690410000|2021-02-18 23:20:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2
1613690430000|2021-02-18 23:20:30|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224.1|2223.8|4
1613690440000|2021-02-18 23:20:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1613690450000|2021-02-18 23:20:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2
1613690510000|2021-02-18 23:21:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1613690520000|2021-02-18 23:22:00|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|6
1613690530000|2021-02-18 23:22:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|5
1613690570000|2021-02-18 23:22:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|3
1613690610000|2021-02-18 23:23:30|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|3
1613690620000|2021-02-18 23:23:40|2224|2223.7|2224.3|2224|2224.3|2224|2224|2223.7|3
1613690630000|2021-02-18 23:23:50|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|4
1613690640000|2021-02-18 23:24:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|6
1613690650000|2021-02-18 23:24:10|2224.4|2224.1|2224|2223.7|2224.4|2224.1|2223.8|2223.5|13
1613690660000|2021-02-18 23:24:20|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|7
1613690670000|2021-02-18 23:24:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|3
1613690680000|2021-02-18 23:24:40|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|5
1613690690000|2021-02-18 23:24:50|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|10
1613690700000|2021-02-18 23:25:00|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|4
1613690710000|2021-02-18 23:25:10|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|3
1613690730000|2021-02-18 23:25:30|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|12
1613690740000|2021-02-18 23:25:40|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1613690790000|2021-02-18 23:26:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|5
1613690800000|2021-02-18 23:26:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1613690970000|2021-02-18 23:29:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2
1613690980000|2021-02-18 23:29:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|3
1613690990000|2021-02-18 23:29:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|4
1613691030000|2021-02-18 23:30:30|||||||||2
1613691060000|2021-02-18 23:31:00|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|8
1613691070000|2021-02-18 23:31:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|6
1613691100000|2021-02-18 23:31:40|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|2
1613691110000|2021-02-18 23:31:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1613691180000|2021-02-18 23:33:00|||||||||5
1613691190000|2021-02-18 23:33:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1613691210000|2021-02-18 23:33:30|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|4
1613691220000|2021-02-18 23:33:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1613691240000|2021-02-18 23:34:00|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|2
1613691260000|2021-02-18 23:34:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|15
1613691270000|2021-02-18 23:34:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|5
1613691280000|2021-02-18 23:34:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1613691290000|2021-02-18 23:34:50|||||||||5
1613691300000|2021-02-18 23:35:00|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|10
1613691310000|2021-02-18 23:35:10|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|15
1613691320000|2021-02-18 23:35:20|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2224|2223.7|3
1613691330000|2021-02-18 23:35:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|6
1613691340000|2021-02-18 23:35:40|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|6
1613691360000|2021-02-18 23:36:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1613691370000|2021-02-18 23:36:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2
1613691390000|2021-02-18 23:36:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2
1613691400000|2021-02-18 23:36:40|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|3
1613691410000|2021-02-18 23:36:50|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|3
1613691420000|2021-02-18 23:37:00|2223.4|2223.1|2223.3|2223|2223.6|2223.3|2223.3|2223|26
1613691440000|2021-02-18 23:37:20|2223.4|2223.1|2222.9|2222.6|2223.4|2223.1|2222.9|2222.6|8
1613691450000|2021-02-18 23:37:30|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|2
1613691470000|2021-02-18 23:37:50|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2
1613691510000|2021-02-18 23:38:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1613691520000|2021-02-18 23:38:40|2223.1|2222.8|2222.7|2222.4|2223.1|2222.8|2222.5|2222.2|30
1613691540000|2021-02-18 23:39:00|||||||||1
1613691580000|2021-02-18 23:39:40|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|3
1613691590000|2021-02-18 23:39:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1613691620000|2021-02-18 23:40:20|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|4
1613691650000|2021-02-18 23:40:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1613691660000|2021-02-18 23:41:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1613691700000|2021-02-18 23:41:40|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|7
1613691720000|2021-02-18 23:42:00|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|4
1613691740000|2021-02-18 23:42:20|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|3
1613691750000|2021-02-18 23:42:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|3
1613691760000|2021-02-18 23:42:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1613691780000|2021-02-18 23:43:00|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|4
1613691790000|2021-02-18 23:43:10|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|3
1613691800000|2021-02-18 23:43:20|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|8
1613691810000|2021-02-18 23:43:30|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1613691820000|2021-02-18 23:43:40|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|5
1613691830000|2021-02-18 23:43:50|2222.2|2221.9|2222|2221.7|2222.3|2222|2222|2221.7|4
1613691840000|2021-02-18 23:44:00|||||||||26
1613691850000|2021-02-18 23:44:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1613691860000|2021-02-18 23:44:20|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|10
1613691870000|2021-02-18 23:44:30|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220.1|2219.8|65
1613691880000|2021-02-18 23:44:40|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|6
1613691890000|2021-02-18 23:44:50|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|16
1613691900000|2021-02-18 23:45:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.3|2220|10
1613691910000|2021-02-18 23:45:10|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|12
1613691920000|2021-02-18 23:45:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|7
1613691930000|2021-02-18 23:45:30|2219.5|2219.2|2219.3|2219|2219.8|2219.5|2219.3|2219|36
1613691940000|2021-02-18 23:45:40|2219.2|2218.9|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|3
1613691950000|2021-02-18 23:45:50|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|6
1613691960000|2021-02-18 23:46:00|2218.7|2218.4|2219.1|2218.8|2219.1|2218.8|2218.2|2217.9|32
1613691970000|2021-02-18 23:46:10|2218.9|2218.6|2219.1|2218.8|2219.4|2219.1|2218.9|2218.6|9
1613691980000|2021-02-18 23:46:20|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|3
1613691990000|2021-02-18 23:46:30|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1613692000000|2021-02-18 23:46:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|6
1613692010000|2021-02-18 23:46:50|2220.1|2219.8|2219.4|2219.1|2220.1|2219.8|2219.4|2219.1|13
1613692020000|2021-02-18 23:47:00|||||||||4
1613692030000|2021-02-18 23:47:10|2219.5|2219.2|2219.1|2218.8|2219.5|2219.2|2219.1|2218.8|16
1613692040000|2021-02-18 23:47:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|16
1613692050000|2021-02-18 23:47:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1613692060000|2021-02-18 23:47:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1613692070000|2021-02-18 23:47:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1613692080000|2021-02-18 23:48:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2
1613692090000|2021-02-18 23:48:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1613692110000|2021-02-18 23:48:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|4
1613692130000|2021-02-18 23:48:50|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|4
1613692160000|2021-02-18 23:49:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1613692200000|2021-02-18 23:50:00|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2
1613692210000|2021-02-18 23:50:10|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|5
1613692220000|2021-02-18 23:50:20|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|7
1613692230000|2021-02-18 23:50:30|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|4
1613692240000|2021-02-18 23:50:40|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|7
1613692250000|2021-02-18 23:50:50|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|5
1613692260000|2021-02-18 23:51:00|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1613692270000|2021-02-18 23:51:10|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2
1613692280000|2021-02-18 23:51:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|7
1613692310000|2021-02-18 23:51:50|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|5
1613692340000|2021-02-18 23:52:20|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|2
1613692370000|2021-02-18 23:52:50|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|23
1613692380000|2021-02-18 23:53:00|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|3
1613692390000|2021-02-18 23:53:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|3
1613692420000|2021-02-18 23:53:40|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|2
1613692430000|2021-02-18 23:53:50|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|3
1613692450000|2021-02-18 23:54:10|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|6
1613692460000|2021-02-18 23:54:20|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|3
1613692470000|2021-02-18 23:54:30|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|2
1613692480000|2021-02-18 23:54:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|10
1613692490000|2021-02-18 23:54:50|||||||||6
1613692500000|2021-02-18 23:55:00|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|4
1613692510000|2021-02-18 23:55:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|3
1613692530000|2021-02-18 23:55:30|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|3
1613692550000|2021-02-18 23:55:50|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|5
1613692560000|2021-02-18 23:56:00|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|3
1613692570000|2021-02-18 23:56:10|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.9|2219.6|4
1613692580000|2021-02-18 23:56:20|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|3
1613692590000|2021-02-18 23:56:30|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|2
1613692600000|2021-02-18 23:56:40|||||||||1
1613692610000|2021-02-18 23:56:50|||||||||2
1613692620000|2021-02-18 23:57:00|||||||||1
1613692630000|2021-02-18 23:57:10|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.8|2219.5|12
1613692640000|2021-02-18 23:57:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1613692660000|2021-02-18 23:57:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1613692670000|2021-02-18 23:57:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|3
1613692680000|2021-02-18 23:58:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|6
1613692690000|2021-02-18 23:58:10|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|11
1613692730000|2021-02-18 23:58:50|2219.3|2219|2218.8|2218.5|2219.4|2219.1|2218.8|2218.5|17
1613692740000|2021-02-18 23:59:00|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2
1613692750000|2021-02-18 23:59:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1613692760000|2021-02-18 23:59:20|||||||||1
1613692790000|2021-02-18 23:59:50|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|5
1613692800000|2021-02-19 00:00:00|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1613692830000|2021-02-19 00:00:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1613692850000|2021-02-19 00:00:50|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|6
1613692870000|2021-02-19 00:01:10|||||||||2
1613692880000|2021-02-19 00:01:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1613692890000|2021-02-19 00:01:30|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|3
1613692900000|2021-02-19 00:01:40|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2
1613692910000|2021-02-19 00:01:50|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.6|2220.3|4
1613692920000|2021-02-19 00:02:00|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|4
1613692930000|2021-02-19 00:02:10|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|4
1613692970000|2021-02-19 00:02:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2
1613692980000|2021-02-19 00:03:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1613693030000|2021-02-19 00:03:50|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|3
1613693060000|2021-02-19 00:04:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|3
1613693070000|2021-02-19 00:04:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2
1613693080000|2021-02-19 00:04:40|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1613693090000|2021-02-19 00:04:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|4
1613693100000|2021-02-19 00:05:00|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|11
1613693110000|2021-02-19 00:05:10|2219.6|2219.3|2219.1|2218.8|2219.6|2219.3|2219.1|2218.8|14
1613693120000|2021-02-19 00:05:20|2219.3|2219|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|7
1613693130000|2021-02-19 00:05:30|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|3
1613693140000|2021-02-19 00:05:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1613693150000|2021-02-19 00:05:50|2219.8|2219.5|2220.2|2219.9|2220.4|2220.1|2219.8|2219.5|5
1613693170000|2021-02-19 00:06:10|2220|2219.7|2220.3|2220|2220.3|2220|2220|2219.7|3
1613693190000|2021-02-19 00:06:30|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|5
1613693200000|2021-02-19 00:06:40|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.2|2219.9|11
1613693210000|2021-02-19 00:06:50|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.1|2219.8|6
1613693240000|2021-02-19 00:07:20|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|6
1613693260000|2021-02-19 00:07:40|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|3
1613693270000|2021-02-19 00:07:50|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|3
1613693300000|2021-02-19 00:08:20|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1613693310000|2021-02-19 00:08:30|||||||||1
1613693320000|2021-02-19 00:08:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2
1613693330000|2021-02-19 00:08:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1613693340000|2021-02-19 00:09:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1613693350000|2021-02-19 00:09:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1613693360000|2021-02-19 00:09:20|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|2
1613693370000|2021-02-19 00:09:30|||||||||1
1613693380000|2021-02-19 00:09:40|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|2
1613693390000|2021-02-19 00:09:50|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1613693400000|2021-02-19 00:10:00|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|3
1613693410000|2021-02-19 00:10:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1613693430000|2021-02-19 00:10:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1613693440000|2021-02-19 00:10:40|||||||||1
1613693470000|2021-02-19 00:11:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1613693500000|2021-02-19 00:11:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1613693510000|2021-02-19 00:11:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1613693520000|2021-02-19 00:12:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1613693550000|2021-02-19 00:12:30|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1613693580000|2021-02-19 00:13:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|4
1613693600000|2021-02-19 00:13:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1613693610000|2021-02-19 00:13:30|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|3
1613693620000|2021-02-19 00:13:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1613693630000|2021-02-19 00:13:50|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|2
1613693640000|2021-02-19 00:14:00|||||||||3
1613693650000|2021-02-19 00:14:10|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|69
1613693670000|2021-02-19 00:14:30|2219.1|2218.8|2219.7|2219.4|2219.7|2219.4|2219.1|2218.8|6
1613693680000|2021-02-19 00:14:40|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|4
1613693690000|2021-02-19 00:14:50|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|2
1613693700000|2021-02-19 00:15:00|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|3
1613693720000|2021-02-19 00:15:20|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|6
1613693730000|2021-02-19 00:15:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|4
1613693740000|2021-02-19 00:15:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1613693750000|2021-02-19 00:15:50|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|5
1613693770000|2021-02-19 00:16:10|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|7
1613693780000|2021-02-19 00:16:20|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220.3|2220|4
1613693790000|2021-02-19 00:16:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|4
1613693800000|2021-02-19 00:16:40|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|6
1613693810000|2021-02-19 00:16:50|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|3
1613693820000|2021-02-19 00:17:00|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2220.8|2220.5|10
1613693830000|2021-02-19 00:17:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|20
1613693840000|2021-02-19 00:17:20|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|3
1613693850000|2021-02-19 00:17:30|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|2
1613693860000|2021-02-19 00:17:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1613693870000|2021-02-19 00:17:50|||||||||1
1613693900000|2021-02-19 00:18:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1613693910000|2021-02-19 00:18:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1613693920000|2021-02-19 00:18:40|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|3
1613693930000|2021-02-19 00:18:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1613693940000|2021-02-19 00:19:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1613693950000|2021-02-19 00:19:10|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2
1613694000000|2021-02-19 00:20:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1613694020000|2021-02-19 00:20:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1613694030000|2021-02-19 00:20:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1613694040000|2021-02-19 00:20:40|||||||||1
1613694060000|2021-02-19 00:21:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|16
1613694080000|2021-02-19 00:21:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1613694100000|2021-02-19 00:21:40|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|25
1613694110000|2021-02-19 00:21:50|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|20
1613694120000|2021-02-19 00:22:00|2220.5|2220.2|2220.7|2220.4|2220.9|2220.6|2220.5|2220.2|46
1613694130000|2021-02-19 00:22:10|2220.8|2220.5|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|15
1613694140000|2021-02-19 00:22:20|2220.9|2220.6|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|10
1613694150000|2021-02-19 00:22:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|3
1613694160000|2021-02-19 00:22:40|2220.9|2220.6|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|6
1613694170000|2021-02-19 00:22:50|2221|2220.7|2221.4|2221.1|2221.9|2221.6|2221|2220.7|217
1613694180000|2021-02-19 00:23:00|2221.6|2221.3|2221.7|2221.4|2222.1|2221.8|2221.6|2221.3|89
1613694190000|2021-02-19 00:23:10|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|27
1613694200000|2021-02-19 00:23:20|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221|2220.7|16
1613694240000|2021-02-19 00:24:00|||||||||1
1613694250000|2021-02-19 00:24:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1613694260000|2021-02-19 00:24:20|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|4
1613694310000|2021-02-19 00:25:10|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|2
1613694410000|2021-02-19 00:26:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1613694420000|2021-02-19 00:27:00|||||||||1
1613694450000|2021-02-19 00:27:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1613694480000|2021-02-19 00:28:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|6
1613694510000|2021-02-19 00:28:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2
1613694520000|2021-02-19 00:28:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2
1613694530000|2021-02-19 00:28:50|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|2
1613694550000|2021-02-19 00:29:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2
1613694600000|2021-02-19 00:30:00|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|6
1613694620000|2021-02-19 00:30:20|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1613694640000|2021-02-19 00:30:40|||||||||5
1613694680000|2021-02-19 00:31:20|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|2
1613694690000|2021-02-19 00:31:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1613694710000|2021-02-19 00:31:50|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|2
1613694720000|2021-02-19 00:32:00|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|2
1613694740000|2021-02-19 00:32:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1613694790000|2021-02-19 00:33:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1613694810000|2021-02-19 00:33:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1613694820000|2021-02-19 00:33:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1613694840000|2021-02-19 00:34:00|2220.7|2220.4|2220.8|2220.5|2221|2220.7|2220.7|2220.4|75
1613694850000|2021-02-19 00:34:10|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|22
1613694860000|2021-02-19 00:34:20|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|11
1613694870000|2021-02-19 00:34:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1613694890000|2021-02-19 00:34:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1613694900000|2021-02-19 00:35:00|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|118
1613694910000|2021-02-19 00:35:10|2220.6|2220.3|2221|2220.7|2221|2220.7|2220.6|2220.3|24
1613694920000|2021-02-19 00:35:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|3
1613694930000|2021-02-19 00:35:30|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|104
1613694960000|2021-02-19 00:36:00|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.2|2219.9|40
1613694970000|2021-02-19 00:36:10|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1613694980000|2021-02-19 00:36:20|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|52
1613695010000|2021-02-19 00:36:50|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|3
1613695020000|2021-02-19 00:37:00|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|2
1613695030000|2021-02-19 00:37:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|43
1613695080000|2021-02-19 00:38:00|2219.9|2219.6|2220|2219.7|2220.2|2219.9|2219.9|2219.6|22
1613695110000|2021-02-19 00:38:30|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1613695120000|2021-02-19 00:38:40|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|2
1613695170000|2021-02-19 00:39:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2
1613695190000|2021-02-19 00:39:50|||||||||1
1613695290000|2021-02-19 00:41:30|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1613695300000|2021-02-19 00:41:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1613695340000|2021-02-19 00:42:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1613695360000|2021-02-19 00:42:40|||||||||3
1613695370000|2021-02-19 00:42:50|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2
1613695380000|2021-02-19 00:43:00|||||||||1
1613695390000|2021-02-19 00:43:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1613695400000|2021-02-19 00:43:20|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|5
1613695430000|2021-02-19 00:43:50|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|4
1613695450000|2021-02-19 00:44:10|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|2
1613695510000|2021-02-19 00:45:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2
1613695540000|2021-02-19 00:45:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|3
1613695550000|2021-02-19 00:45:50|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|2
1613695570000|2021-02-19 00:46:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1613695620000|2021-02-19 00:47:00|||||||||2
1613695630000|2021-02-19 00:47:10|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1613695650000|2021-02-19 00:47:30|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2
1613695680000|2021-02-19 00:48:00|||||||||1
1613695710000|2021-02-19 00:48:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1613695720000|2021-02-19 00:48:40|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.3|2220|3
1613695740000|2021-02-19 00:49:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1613695750000|2021-02-19 00:49:10|||||||||1
1613695760000|2021-02-19 00:49:20|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|3
1613695780000|2021-02-19 00:49:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|6
1613695790000|2021-02-19 00:49:50|||||||||2
1613695820000|2021-02-19 00:50:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1613695840000|2021-02-19 00:50:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1613695880000|2021-02-19 00:51:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1613695910000|2021-02-19 00:51:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1613695930000|2021-02-19 00:52:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2
1613695970000|2021-02-19 00:52:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|5
1613695980000|2021-02-19 00:53:00|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|14
1613696000000|2021-02-19 00:53:20|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|3
1613696020000|2021-02-19 00:53:40|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|3
1613696040000|2021-02-19 00:54:00|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1613696060000|2021-02-19 00:54:20|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1613696070000|2021-02-19 00:54:30|||||||||1
1613696080000|2021-02-19 00:54:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1613696090000|2021-02-19 00:54:50|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|9
1613696100000|2021-02-19 00:55:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|4
1613696110000|2021-02-19 00:55:10|||||||||2
1613696170000|2021-02-19 00:56:10|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|4
1613696200000|2021-02-19 00:56:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1613696210000|2021-02-19 00:56:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|3
1613696240000|2021-02-19 00:57:20|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1613696260000|2021-02-19 00:57:40|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|6
1613696270000|2021-02-19 00:57:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|3
1613696280000|2021-02-19 00:58:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1613696290000|2021-02-19 00:58:10|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|3
1613696300000|2021-02-19 00:58:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|4
1613696310000|2021-02-19 00:58:30|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|5
1613696320000|2021-02-19 00:58:40|2220.7|2220.4|2220.3|2220|2220.7|2220.4|2220.3|2220|9
1613696330000|2021-02-19 00:58:50|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|5
1613696340000|2021-02-19 00:59:00|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|6
1613696350000|2021-02-19 00:59:10|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|9
1613696380000|2021-02-19 00:59:40|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1613696400000|2021-02-19 01:00:00|2221.1|2220.8|2221.6|2221.3|2221.6|2221.3|2221.1|2220.8|15
1613696410000|2021-02-19 01:00:10|2221|2220.7|2221|2220.7|2221.2|2220.9|2221|2220.7|6
1613696420000|2021-02-19 01:00:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1613696430000|2021-02-19 01:00:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1613696440000|2021-02-19 01:00:40|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|4
1613696450000|2021-02-19 01:00:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|4
1613696460000|2021-02-19 01:01:00|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2
1613696470000|2021-02-19 01:01:10|2221.3|2221|2221.6|2221.3|2221.8|2221.5|2221.3|2221|48
1613696480000|2021-02-19 01:01:20|2221.7|2221.4|2222.2|2221.9|2222.2|2221.9|2221.7|2221.4|6
1613696490000|2021-02-19 01:01:30|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|7
1613696500000|2021-02-19 01:01:40|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.7|2222.4|5
1613696510000|2021-02-19 01:01:50|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|4
1613696530000|2021-02-19 01:02:10|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|9
1613696540000|2021-02-19 01:02:20|2223.3|2223|2223.9|2223.6|2223.9|2223.6|2223.3|2223|12
1613696550000|2021-02-19 01:02:30|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|23
1613696560000|2021-02-19 01:02:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2
1613696570000|2021-02-19 01:02:50|||||||||3
1613696580000|2021-02-19 01:03:00|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.7|2223.4|27
1613696610000|2021-02-19 01:03:30|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|3
1613696620000|2021-02-19 01:03:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|3
1613696630000|2021-02-19 01:03:50|2223.7|2223.4|2224.2|2223.9|2224.2|2223.9|2223.7|2223.4|9
1613696640000|2021-02-19 01:04:00|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|4
1613696650000|2021-02-19 01:04:10|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|10
1613696660000|2021-02-19 01:04:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1613696690000|2021-02-19 01:04:50|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|4
1613696710000|2021-02-19 01:05:10|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.3|2223|5
1613696720000|2021-02-19 01:05:20|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|3
1613696730000|2021-02-19 01:05:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1613696760000|2021-02-19 01:06:00|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|4
1613696780000|2021-02-19 01:06:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|5
1613696810000|2021-02-19 01:06:50|2223.9|2223.6|2223.4|2223.1|2223.9|2223.6|2223.4|2223.1|14
1613696820000|2021-02-19 01:07:00|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|2
1613696830000|2021-02-19 01:07:10|||||||||2
1613696840000|2021-02-19 01:07:20|||||||||1
1613696850000|2021-02-19 01:07:30|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|9
1613696860000|2021-02-19 01:07:40|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2
1613696880000|2021-02-19 01:08:00|2222.9|2222.6|2222.6|2222.3|2222.9|2222.6|2222.6|2222.3|4
1613696910000|2021-02-19 01:08:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2
1613696960000|2021-02-19 01:09:20|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|5
1613696980000|2021-02-19 01:09:40|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|1
1613696990000|2021-02-19 01:09:50|||||||||2
1613697020000|2021-02-19 01:10:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|8
1613697030000|2021-02-19 01:10:30|2222|2221.7|2222|2221.7|2222|2221.7|2221.8|2221.5|5
1613697040000|2021-02-19 01:10:40|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2
1613697050000|2021-02-19 01:10:50|2221.6|2221.3|2221.1|2220.8|2221.6|2221.3|2221.1|2220.8|33
1613697060000|2021-02-19 01:11:00|2221|2220.7|2221.5|2221.2|2221.5|2221.2|2221|2220.7|14
1613697070000|2021-02-19 01:11:10|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.8|2220.5|6
1613697080000|2021-02-19 01:11:20|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|3
1613697090000|2021-02-19 01:11:30|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|3
1613697100000|2021-02-19 01:11:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2
1613697160000|2021-02-19 01:12:40|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1613697180000|2021-02-19 01:13:00|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1613697200000|2021-02-19 01:13:20|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|2
1613697220000|2021-02-19 01:13:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1613697250000|2021-02-19 01:14:10|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|5
1613697260000|2021-02-19 01:14:20|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|3
1613697270000|2021-02-19 01:14:30|2220.9|2220.6|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|6
1613697280000|2021-02-19 01:14:40|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2221|2220.7|7
1613697290000|2021-02-19 01:14:50|2220.8|2220.5|2220.1|2219.8|2220.8|2220.5|2220.1|2219.8|5
1613697300000|2021-02-19 01:15:00|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|9
1613697310000|2021-02-19 01:15:10|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219|2218.7|9
1613697320000|2021-02-19 01:15:20|2219.6|2219.3|2220.2|2219.9|2220.2|2219.9|2219.6|2219.3|2
1613697330000|2021-02-19 01:15:30|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1613697350000|2021-02-19 01:15:50|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|3
1613697360000|2021-02-19 01:16:00|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|4
1613697380000|2021-02-19 01:16:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1613697400000|2021-02-19 01:16:40|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2
1613697410000|2021-02-19 01:16:50|||||||||1
1613697420000|2021-02-19 01:17:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1613697430000|2021-02-19 01:17:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1613697460000|2021-02-19 01:17:40|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1613697480000|2021-02-19 01:18:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2
1613697490000|2021-02-19 01:18:10|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|4
1613697520000|2021-02-19 01:18:40|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|3
1613697530000|2021-02-19 01:18:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1613697570000|2021-02-19 01:19:30|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1613697590000|2021-02-19 01:19:50|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|3
1613697690000|2021-02-19 01:21:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1613697730000|2021-02-19 01:22:10|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1613697740000|2021-02-19 01:22:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1613697750000|2021-02-19 01:22:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1613697770000|2021-02-19 01:22:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1613697780000|2021-02-19 01:23:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1613697790000|2021-02-19 01:23:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1613697840000|2021-02-19 01:24:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1613697860000|2021-02-19 01:24:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2
1613697930000|2021-02-19 01:25:30|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1613697950000|2021-02-19 01:25:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1613697960000|2021-02-19 01:26:00|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|2
1613698010000|2021-02-19 01:26:50|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1613698020000|2021-02-19 01:27:00|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|12
1613698030000|2021-02-19 01:27:10|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|3
1613698050000|2021-02-19 01:27:30|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|10
1613698060000|2021-02-19 01:27:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1613698080000|2021-02-19 01:28:00|2218.4|2218.1|2217.8|2217.5|2218.4|2218.1|2217.8|2217.5|13
1613698090000|2021-02-19 01:28:10|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|8
1613698100000|2021-02-19 01:28:20|2217.9|2217.6|2217.2|2216.9|2217.9|2217.6|2217.2|2216.9|71
1613698110000|2021-02-19 01:28:30|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|4
1613698130000|2021-02-19 01:28:50|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|5
1613698140000|2021-02-19 01:29:00|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217.3|2217|3
1613698150000|2021-02-19 01:29:10|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|4
1613698160000|2021-02-19 01:29:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2
1613698180000|2021-02-19 01:29:40|2216.2|2215.9|2216.2|2215.9|2216.4|2216.1|2215.9|2215.6|106
1613698190000|2021-02-19 01:29:50|2215.9|2215.6|2215.3|2215|2215.9|2215.6|2214.9|2214.6|43
1613698200000|2021-02-19 01:30:00|2215.2|2214.9|2214|2213.7|2215.2|2214.9|2214|2213.7|56
1613698210000|2021-02-19 01:30:10|2213.7|2213.4|2213.6|2213.3|2214.2|2213.9|2213.2|2212.9|95
1613698220000|2021-02-19 01:30:20|2213.7|2213.4|2214.3|2214|2214.5|2214.2|2213.7|2213.4|20
1613698230000|2021-02-19 01:30:30|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|7
1613698240000|2021-02-19 01:30:40|2214.3|2214|2213.9|2213.6|2214.3|2214|2213.7|2213.4|7
1613698250000|2021-02-19 01:30:50|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|5
1613698260000|2021-02-19 01:31:00|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|1
1613698270000|2021-02-19 01:31:10|2213.7|2213.4|2213.8|2213.5|2214|2213.7|2213.7|2213.4|3
1613698280000|2021-02-19 01:31:20|2212.7|2212.4|2212.3|2212|2213.1|2212.8|2212.3|2212|147
1613698290000|2021-02-19 01:31:30|2212.1|2211.8|2211.5|2211.2|2212.1|2211.8|2211.2|2210.9|61
1613698300000|2021-02-19 01:31:40|2211.4|2211.1|2210.8|2210.5|2211.7|2211.4|2210.4|2210.1|34
1613698310000|2021-02-19 01:31:50|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|14
1613698320000|2021-02-19 01:32:00|2210.3|2210|2210.9|2210.6|2211.1|2210.8|2210.3|2210|16
1613698330000|2021-02-19 01:32:10|2211|2210.7|2211.8|2211.5|2211.8|2211.5|2211|2210.7|18
1613698340000|2021-02-19 01:32:20|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2
1613698350000|2021-02-19 01:32:30|2211.6|2211.3|2211.2|2210.9|2211.6|2211.3|2211.2|2210.9|3
1613698360000|2021-02-19 01:32:40|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1613698370000|2021-02-19 01:32:50|2211.4|2211.1|2210.7|2210.4|2211.4|2211.1|2210.7|2210.4|8
1613698380000|2021-02-19 01:33:00|2210.8|2210.5|2209.7|2209.4|2210.8|2210.5|2209.7|2209.4|144
1613698390000|2021-02-19 01:33:10|2210|2209.7|2211.1|2210.8|2211.1|2210.8|2209.8|2209.5|34
1613698400000|2021-02-19 01:33:20|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|7
1613698420000|2021-02-19 01:33:40|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|12
1613698430000|2021-02-19 01:33:50|2210.2|2209.9|2209.9|2209.6|2210.4|2210.1|2209.9|2209.6|4
1613698440000|2021-02-19 01:34:00|2210.2|2209.9|2209.9|2209.6|2210.2|2209.9|2209.5|2209.2|27
1613698450000|2021-02-19 01:34:10|2210.1|2209.8|2210.3|2210|2210.3|2210|2209.8|2209.5|7
1613698460000|2021-02-19 01:34:20|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|7
1613698470000|2021-02-19 01:34:30|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.4|2209.1|17
1613698480000|2021-02-19 01:34:40|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2
1613698490000|2021-02-19 01:34:50|2209.7|2209.4|2210.2|2209.9|2210.2|2209.9|2209.6|2209.3|34
1613698500000|2021-02-19 01:35:00|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.4|2209.1|12
1613698510000|2021-02-19 01:35:10|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.4|2209.1|43
1613698520000|2021-02-19 01:35:20|2209.8|2209.5|2210.2|2209.9|2210.4|2210.1|2209.8|2209.5|9
1613698530000|2021-02-19 01:35:30|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|11
1613698540000|2021-02-19 01:35:40|2210.3|2210|2210.8|2210.5|2211|2210.7|2210.3|2210|38
1613698550000|2021-02-19 01:35:50|2211.3|2211|2211.9|2211.6|2211.9|2211.6|2211.2|2210.9|10
1613698560000|2021-02-19 01:36:00|2211.1|2210.8|2210.8|2210.5|2211.1|2210.8|2210.7|2210.4|9
1613698580000|2021-02-19 01:36:20|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|9
1613698590000|2021-02-19 01:36:30|2210.7|2210.4|2211|2210.7|2211.2|2210.9|2210.7|2210.4|13
1613698600000|2021-02-19 01:36:40|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|2
1613698610000|2021-02-19 01:36:50|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|6
1613698620000|2021-02-19 01:37:00|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|3
1613698660000|2021-02-19 01:37:40|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|2
1613698670000|2021-02-19 01:37:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|4
1613698680000|2021-02-19 01:38:00|2211.4|2211.1|2211.9|2211.6|2211.9|2211.6|2211.4|2211.1|3
1613698690000|2021-02-19 01:38:10|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1613698700000|2021-02-19 01:38:20|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|13
1613698720000|2021-02-19 01:38:40|2212|2211.7|2212.3|2212|2212.3|2212|2212|2211.7|7
1613698730000|2021-02-19 01:38:50|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1613698740000|2021-02-19 01:39:00|2212.1|2211.8|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|3
1613698750000|2021-02-19 01:39:10|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|11
1613698760000|2021-02-19 01:39:20|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|3
1613698770000|2021-02-19 01:39:30|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1613698780000|2021-02-19 01:39:40|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|1
1613698800000|2021-02-19 01:40:00|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|3
1613698810000|2021-02-19 01:40:10|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1613698830000|2021-02-19 01:40:30|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|10
1613698850000|2021-02-19 01:40:50|||||||||1
1613698860000|2021-02-19 01:41:00|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1613698870000|2021-02-19 01:41:10|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1613698890000|2021-02-19 01:41:30|2212.3|2212|2212.7|2212.4|2212.7|2212.4|2212.3|2212|4
1613698900000|2021-02-19 01:41:40|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|3
1613698910000|2021-02-19 01:41:50|2212.7|2212.4|2212.3|2212|2212.7|2212.4|2212.3|2212|2
1613698920000|2021-02-19 01:42:00|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|3
1613698930000|2021-02-19 01:42:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.2|2211.9|5
1613698940000|2021-02-19 01:42:20|||||||||3
1613698950000|2021-02-19 01:42:30|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1613698970000|2021-02-19 01:42:50|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.6|2211.3|5
1613698980000|2021-02-19 01:43:00|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|3
1613698990000|2021-02-19 01:43:10|2211.8|2211.5|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|2
1613699000000|2021-02-19 01:43:20|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|3
1613699030000|2021-02-19 01:43:50|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|7
1613699040000|2021-02-19 01:44:00|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2
1613699060000|2021-02-19 01:44:20|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|4
1613699070000|2021-02-19 01:44:30|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1613699080000|2021-02-19 01:44:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1613699090000|2021-02-19 01:44:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|3
1613699100000|2021-02-19 01:45:00|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|4
1613699110000|2021-02-19 01:45:10|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|3
1613699120000|2021-02-19 01:45:20|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.2|2211.9|4
1613699130000|2021-02-19 01:45:30|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|5
1613699140000|2021-02-19 01:45:40|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|3
1613699150000|2021-02-19 01:45:50|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1613699160000|2021-02-19 01:46:00|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|11
1613699170000|2021-02-19 01:46:10|2211.8|2211.5|2211.7|2211.4|2212|2211.7|2211.7|2211.4|3
1613699190000|2021-02-19 01:46:30|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|10
1613699200000|2021-02-19 01:46:40|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1613699210000|2021-02-19 01:46:50|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|4
1613699220000|2021-02-19 01:47:00|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2
1613699240000|2021-02-19 01:47:20|2211.5|2211.2|2211.2|2210.9|2211.5|2211.2|2211.2|2210.9|16
1613699250000|2021-02-19 01:47:30|||||||||2
1613699260000|2021-02-19 01:47:40|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2210.7|2210.4|8
1613699280000|2021-02-19 01:48:00|||||||||3
1613699290000|2021-02-19 01:48:10|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1613699300000|2021-02-19 01:48:20|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|4
1613699310000|2021-02-19 01:48:30|2211.6|2211.3|2211.1|2210.8|2211.6|2211.3|2211.1|2210.8|6
1613699320000|2021-02-19 01:48:40|||||||||1
1613699330000|2021-02-19 01:48:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1613699350000|2021-02-19 01:49:10|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|2
1613699360000|2021-02-19 01:49:20|||||||||3
1613699390000|2021-02-19 01:49:50|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|2
1613699410000|2021-02-19 01:50:10|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|2
1613699430000|2021-02-19 01:50:30|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|3
1613699440000|2021-02-19 01:50:40|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|2
1613699470000|2021-02-19 01:51:10|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2
1613699490000|2021-02-19 01:51:30|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2
1613699500000|2021-02-19 01:51:40|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.9|2211.6|4
1613699510000|2021-02-19 01:51:50|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.2|2211.9|4
1613699520000|2021-02-19 01:52:00|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|11
1613699550000|2021-02-19 01:52:30|2212.6|2212.3|2212.7|2212.4|2213.1|2212.8|2212.6|2212.3|6
1613699560000|2021-02-19 01:52:40|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1613699570000|2021-02-19 01:52:50|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|3
1613699580000|2021-02-19 01:53:00|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1613699600000|2021-02-19 01:53:20|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|3
1613699610000|2021-02-19 01:53:30|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.2|2211.9|2
1613699650000|2021-02-19 01:54:10|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|1
1613699660000|2021-02-19 01:54:20|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|1
1613699700000|2021-02-19 01:55:00|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1613699710000|2021-02-19 01:55:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1613699720000|2021-02-19 01:55:20|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|3
1613699740000|2021-02-19 01:55:40|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1613699760000|2021-02-19 01:56:00|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|4
1613699780000|2021-02-19 01:56:20|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1613699800000|2021-02-19 01:56:40|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1613699810000|2021-02-19 01:56:50|2212.5|2212.2|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|2
1613699830000|2021-02-19 01:57:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|2
1613699840000|2021-02-19 01:57:20|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2
1613699860000|2021-02-19 01:57:40|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|1
1613699890000|2021-02-19 01:58:10|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2213|2212.7|3
1613699900000|2021-02-19 01:58:20|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|1
1613699910000|2021-02-19 01:58:30|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.9|2212.6|2
1613699920000|2021-02-19 01:58:40|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|3
1613699930000|2021-02-19 01:58:50|2212.7|2212.4|2213|2212.7|2213|2212.7|2212.7|2212.4|3
1613699950000|2021-02-19 01:59:10|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|13
1613699990000|2021-02-19 01:59:50|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2
1613700000000|2021-02-19 02:00:00|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|1
1613700020000|2021-02-19 02:00:20|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|2
1613700040000|2021-02-19 02:00:40|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|2
1613700050000|2021-02-19 02:00:50|2212.8|2212.5|2212.4|2212.1|2212.8|2212.5|2212.4|2212.1|10
1613700070000|2021-02-19 02:01:10|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|2
1613700080000|2021-02-19 02:01:20|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1613700090000|2021-02-19 02:01:30|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|2
1613700100000|2021-02-19 02:01:40|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1613700110000|2021-02-19 02:01:50|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|5
1613700120000|2021-02-19 02:02:00|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|5
1613700130000|2021-02-19 02:02:10|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1613700160000|2021-02-19 02:02:40|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1613700170000|2021-02-19 02:02:50|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|4
1613700180000|2021-02-19 02:03:00|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|4
1613700190000|2021-02-19 02:03:10|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|4
1613700200000|2021-02-19 02:03:20|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|1
1613700220000|2021-02-19 02:03:40|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|1
1613700230000|2021-02-19 02:03:50|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|1
1613700250000|2021-02-19 02:04:10|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|8
1613700270000|2021-02-19 02:04:30|||||||||1
1613700290000|2021-02-19 02:04:50|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|4
1613700300000|2021-02-19 02:05:00|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1613700310000|2021-02-19 02:05:10|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|5
1613700320000|2021-02-19 02:05:20|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.6|2211.3|24
1613700330000|2021-02-19 02:05:30|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|5
1613700350000|2021-02-19 02:05:50|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2
1613700360000|2021-02-19 02:06:00|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|3
1613700380000|2021-02-19 02:06:20|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2
1613700390000|2021-02-19 02:06:30|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1613700410000|2021-02-19 02:06:50|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|4
1613700420000|2021-02-19 02:07:00|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2
1613700430000|2021-02-19 02:07:10|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1613700440000|2021-02-19 02:07:20|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|3
1613700450000|2021-02-19 02:07:30|2211.8|2211.5|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|2
1613700460000|2021-02-19 02:07:40|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1613700470000|2021-02-19 02:07:50|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|2
1613700490000|2021-02-19 02:08:10|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|5
1613700500000|2021-02-19 02:08:20|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1613700510000|2021-02-19 02:08:30|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|11
1613700530000|2021-02-19 02:08:50|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2
1613700540000|2021-02-19 02:09:00|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|2
1613700560000|2021-02-19 02:09:20|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|3
1613700570000|2021-02-19 02:09:30|||||||||3
1613700580000|2021-02-19 02:09:40|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1613700590000|2021-02-19 02:09:50|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1613700600000|2021-02-19 02:10:00|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|8
1613700630000|2021-02-19 02:10:30|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|5
1613700640000|2021-02-19 02:10:40|2211.6|2211.3|2212|2211.7|2212|2211.7|2211.6|2211.3|27
1613700650000|2021-02-19 02:10:50|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|8
1613700660000|2021-02-19 02:11:00|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|11
1613700690000|2021-02-19 02:11:30|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|5
1613700700000|2021-02-19 02:11:40|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|7
1613700710000|2021-02-19 02:11:50|2212.4|2212.1|2212.1|2211.8|2212.4|2212.1|2212.1|2211.8|20
1613700720000|2021-02-19 02:12:00|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|11
1613700730000|2021-02-19 02:12:10|||||||||1
1613700750000|2021-02-19 02:12:30|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1613700770000|2021-02-19 02:12:50|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1613700780000|2021-02-19 02:13:00|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1613700790000|2021-02-19 02:13:10|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1613700830000|2021-02-19 02:13:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2
1613700880000|2021-02-19 02:14:40|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1613700890000|2021-02-19 02:14:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2
1613700900000|2021-02-19 02:15:00|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1613700910000|2021-02-19 02:15:10|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|4
1613700920000|2021-02-19 02:15:20|2211.3|2211|2210.8|2210.5|2211.3|2211|2210.8|2210.5|15
1613700940000|2021-02-19 02:15:40|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|51
1613700960000|2021-02-19 02:16:00|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1613700970000|2021-02-19 02:16:10|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|26
1613700980000|2021-02-19 02:16:20|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|5
1613700990000|2021-02-19 02:16:30|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2210|2209.7|3
1613701010000|2021-02-19 02:16:50|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2210|2209.7|7
1613701020000|2021-02-19 02:17:00|2210.1|2209.8|2209.4|2209.1|2210.1|2209.8|2209.4|2209.1|36
1613701030000|2021-02-19 02:17:10|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|5
1613701040000|2021-02-19 02:17:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|10
1613701050000|2021-02-19 02:17:30|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.8|2209.5|2
1613701060000|2021-02-19 02:17:40|2209.7|2209.4|2209.4|2209.1|2209.9|2209.6|2209.4|2209.1|25
1613701070000|2021-02-19 02:17:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1613701080000|2021-02-19 02:18:00|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|13
1613701090000|2021-02-19 02:18:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|12
1613701100000|2021-02-19 02:18:20|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|5
1613701120000|2021-02-19 02:18:40|||||||||1
1613701130000|2021-02-19 02:18:50|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|1
1613701140000|2021-02-19 02:19:00|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|37
1613701150000|2021-02-19 02:19:10|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|10
1613701160000|2021-02-19 02:19:20|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|4
1613701170000|2021-02-19 02:19:30|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2208.9|2208.6|66
1613701180000|2021-02-19 02:19:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|3
1613701190000|2021-02-19 02:19:50|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|16
1613701200000|2021-02-19 02:20:00|2208.6|2208.3|2208.5|2208.2|2208.8|2208.5|2208.2|2207.9|67
1613701210000|2021-02-19 02:20:10|2208.2|2207.9|2208.3|2208|2208.5|2208.2|2208.2|2207.9|30
1613701220000|2021-02-19 02:20:20|2208.5|2208.2|2208.8|2208.5|2208.8|2208.5|2208.2|2207.9|26
1613701230000|2021-02-19 02:20:30|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|3
1613701240000|2021-02-19 02:20:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1613701260000|2021-02-19 02:21:00|2208.8|2208.5|2209.1|2208.8|2209.3|2209|2208.8|2208.5|10
1613701270000|2021-02-19 02:21:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|5
1613701280000|2021-02-19 02:21:20|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1613701290000|2021-02-19 02:21:30|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2
1613701300000|2021-02-19 02:21:40|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2209|2208.7|3
1613701310000|2021-02-19 02:21:50|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1613701320000|2021-02-19 02:22:00|2209.3|2209|2209.1|2208.8|2209.3|2209|2209.1|2208.8|2
1613701330000|2021-02-19 02:22:10|2209.3|2209|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|5
1613701340000|2021-02-19 02:22:20|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2209|2208.7|2
1613701350000|2021-02-19 02:22:30|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|8
1613701370000|2021-02-19 02:22:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1613701390000|2021-02-19 02:23:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|4
1613701400000|2021-02-19 02:23:20|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2
1613701410000|2021-02-19 02:23:30|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|10
1613701420000|2021-02-19 02:23:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|9
1613701440000|2021-02-19 02:24:00|2209.2|2208.9|2209|2208.7|2209.4|2209.1|2209|2208.7|11
1613701460000|2021-02-19 02:24:20|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2
1613701470000|2021-02-19 02:24:30|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1613701490000|2021-02-19 02:24:50|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|3
1613701500000|2021-02-19 02:25:00|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|6
1613701510000|2021-02-19 02:25:10|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1613701520000|2021-02-19 02:25:20|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|1
1613701540000|2021-02-19 02:25:40|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|3
1613701570000|2021-02-19 02:26:10|2208.6|2208.3|2209.1|2208.8|2209.1|2208.8|2208.6|2208.3|12
1613701590000|2021-02-19 02:26:30|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1613701600000|2021-02-19 02:26:40|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2
1613701610000|2021-02-19 02:26:50|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|20
1613701620000|2021-02-19 02:27:00|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1613701630000|2021-02-19 02:27:10|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|4
1613701650000|2021-02-19 02:27:30|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|3
1613701660000|2021-02-19 02:27:40|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.8|2208.5|2
1613701670000|2021-02-19 02:27:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|3
1613701680000|2021-02-19 02:28:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|6
1613701690000|2021-02-19 02:28:10|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|9
1613701700000|2021-02-19 02:28:20|||||||||1
1613701710000|2021-02-19 02:28:30|2209.7|2209.4|2209.1|2208.8|2209.8|2209.5|2209.1|2208.8|24
1613701720000|2021-02-19 02:28:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1613701730000|2021-02-19 02:28:50|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1613701750000|2021-02-19 02:29:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|3
1613701760000|2021-02-19 02:29:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1613701770000|2021-02-19 02:29:30|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|14
1613701780000|2021-02-19 02:29:40|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1613701790000|2021-02-19 02:29:50|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1613701800000|2021-02-19 02:30:00|2210.2|2209.9|2209.8|2209.5|2210.2|2209.9|2209.8|2209.5|4
1613701810000|2021-02-19 02:30:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1613701820000|2021-02-19 02:30:20|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1613701860000|2021-02-19 02:31:00|2209.6|2209.3|2209.2|2208.9|2209.6|2209.3|2209.2|2208.9|3
1613701880000|2021-02-19 02:31:20|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1613701890000|2021-02-19 02:31:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1613701950000|2021-02-19 02:32:30|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2209|2208.7|7
1613701960000|2021-02-19 02:32:40|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|5
1613701970000|2021-02-19 02:32:50|2208.7|2208.4|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|10
1613701980000|2021-02-19 02:33:00|||||||||2
1613701990000|2021-02-19 02:33:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2207.9|2207.6|26
1613702000000|2021-02-19 02:33:20|2208.1|2207.8|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|12
1613702010000|2021-02-19 02:33:30|2208.3|2208|2208.1|2207.8|2208.4|2208.1|2208|2207.7|22
1613702020000|2021-02-19 02:33:40|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208|2207.7|11
1613702030000|2021-02-19 02:33:50|2207.9|2207.6|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|34
1613702040000|2021-02-19 02:34:00|||||||||10
1613702050000|2021-02-19 02:34:10|||||||||2
1613702060000|2021-02-19 02:34:20|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.8|2207.5|18
1613702080000|2021-02-19 02:34:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1613702110000|2021-02-19 02:35:10|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|5
1613702120000|2021-02-19 02:35:20|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1613702130000|2021-02-19 02:35:30|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|3
1613702140000|2021-02-19 02:35:40|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|7
1613702150000|2021-02-19 02:35:50|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2
1613702160000|2021-02-19 02:36:00|||||||||1
1613702230000|2021-02-19 02:37:10|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|3
1613702240000|2021-02-19 02:37:20|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1613702250000|2021-02-19 02:37:30|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1613702260000|2021-02-19 02:37:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1613702270000|2021-02-19 02:37:50|2207.9|2207.6|2207.4|2207.1|2207.9|2207.6|2207.4|2207.1|56
1613702280000|2021-02-19 02:38:00|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|54
1613702290000|2021-02-19 02:38:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1613702310000|2021-02-19 02:38:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|3
1613702320000|2021-02-19 02:38:40|||||||||2
1613702330000|2021-02-19 02:38:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|5
1613702340000|2021-02-19 02:39:00|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|5
1613702350000|2021-02-19 02:39:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1613702360000|2021-02-19 02:39:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|9
1613702370000|2021-02-19 02:39:30|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|6
1613702380000|2021-02-19 02:39:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2
1613702390000|2021-02-19 02:39:50|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|2
1613702400000|2021-02-19 02:40:00|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|3
1613702410000|2021-02-19 02:40:10|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|2
1613702420000|2021-02-19 02:40:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|4
1613702440000|2021-02-19 02:40:40|2207.9|2207.6|2208.7|2208.4|2208.7|2208.4|2207.9|2207.6|18
1613702450000|2021-02-19 02:40:50|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|4
1613702460000|2021-02-19 02:41:00|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1613702470000|2021-02-19 02:41:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2
1613702480000|2021-02-19 02:41:20|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.4|2207.1|11
1613702490000|2021-02-19 02:41:30|2207.3|2207|2207|2206.7|2207.3|2207|2207|2206.7|6
1613702500000|2021-02-19 02:41:40|2206.9|2206.6|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|25
1613702510000|2021-02-19 02:41:50|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|4
1613702520000|2021-02-19 02:42:00|||||||||5
1613702530000|2021-02-19 02:42:10|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|4
1613702540000|2021-02-19 02:42:20|||||||||5
1613702550000|2021-02-19 02:42:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1613702580000|2021-02-19 02:43:00|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1613702590000|2021-02-19 02:43:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|3
1613702600000|2021-02-19 02:43:20|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|2
1613702620000|2021-02-19 02:43:40|||||||||1
1613702640000|2021-02-19 02:44:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1613702650000|2021-02-19 02:44:10|||||||||2
1613702670000|2021-02-19 02:44:30|2208.6|2208.3|2208.4|2208.1|2208.7|2208.4|2208.4|2208.1|6
1613702680000|2021-02-19 02:44:40|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|4
1613702710000|2021-02-19 02:45:10|2208.9|2208.6|2209.3|2209|2209.6|2209.3|2208.9|2208.6|10
1613702730000|2021-02-19 02:45:30|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|8
1613702740000|2021-02-19 02:45:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1613702750000|2021-02-19 02:45:50|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1613702760000|2021-02-19 02:46:00|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|7
1613702770000|2021-02-19 02:46:10|2209.6|2209.3|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|6
1613702780000|2021-02-19 02:46:20|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2
1613702790000|2021-02-19 02:46:30|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2
1613702810000|2021-02-19 02:46:50|2209.4|2209.1|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|3
1613702840000|2021-02-19 02:47:20|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.3|2209|2
1613702850000|2021-02-19 02:47:30|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|4
1613702860000|2021-02-19 02:47:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|6
1613702870000|2021-02-19 02:47:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1613702880000|2021-02-19 02:48:00|2208.7|2208.4|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|8
1613702900000|2021-02-19 02:48:20|||||||||4
1613702930000|2021-02-19 02:48:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|5
1613702940000|2021-02-19 02:49:00|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|2
1613702950000|2021-02-19 02:49:10|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|5
1613702960000|2021-02-19 02:49:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|5
1613702970000|2021-02-19 02:49:30|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2
1613702980000|2021-02-19 02:49:40|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1613702990000|2021-02-19 02:49:50|||||||||1
1613703010000|2021-02-19 02:50:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2
1613703020000|2021-02-19 02:50:20|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|3
1613703030000|2021-02-19 02:50:30|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|3
1613703040000|2021-02-19 02:50:40|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|4
1613703060000|2021-02-19 02:51:00|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|5
1613703070000|2021-02-19 02:51:10|2207.8|2207.5|2207.7|2207.4|2208|2207.7|2207.7|2207.4|4
1613703100000|2021-02-19 02:51:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2
1613703110000|2021-02-19 02:51:50|||||||||5
1613703130000|2021-02-19 02:52:10|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|6
1613703140000|2021-02-19 02:52:20|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2
1613703150000|2021-02-19 02:52:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|3
1613703160000|2021-02-19 02:52:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1613703170000|2021-02-19 02:52:50|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1613703180000|2021-02-19 02:53:00|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|2
1613703190000|2021-02-19 02:53:10|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|7
1613703200000|2021-02-19 02:53:20|||||||||4
1613703210000|2021-02-19 02:53:30|||||||||4
1613703220000|2021-02-19 02:53:40|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.4|2207.1|6
1613703270000|2021-02-19 02:54:30|||||||||2
1613703290000|2021-02-19 02:54:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1613703300000|2021-02-19 02:55:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|3
1613703310000|2021-02-19 02:55:10|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|3
1613703320000|2021-02-19 02:55:20|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|6
1613703340000|2021-02-19 02:55:40|2208.3|2208|2209|2208.7|2209|2208.7|2208.3|2208|4
1613703350000|2021-02-19 02:55:50|2208.6|2208.3|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|2
1613703360000|2021-02-19 02:56:00|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|5
1613703370000|2021-02-19 02:56:10|2208.2|2207.9|2208.3|2208|2208.3|2208|2208|2207.7|6
1613703380000|2021-02-19 02:56:20|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|2
1613703390000|2021-02-19 02:56:30|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|2
1613703410000|2021-02-19 02:56:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1613703420000|2021-02-19 02:57:00|2208.2|2207.9|2208.7|2208.4|2208.7|2208.4|2208.2|2207.9|13
1613703430000|2021-02-19 02:57:10|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|3
1613703450000|2021-02-19 02:57:30|2209.4|2209.1|2209.1|2208.8|2209.5|2209.2|2209.1|2208.8|11
1613703460000|2021-02-19 02:57:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|1
1613703470000|2021-02-19 02:57:50|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|3
1613703510000|2021-02-19 02:58:30|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2
1613703520000|2021-02-19 02:58:40|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|3
1613703530000|2021-02-19 02:58:50|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|5
1613703540000|2021-02-19 02:59:00|||||||||1
1613703550000|2021-02-19 02:59:10|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|2
1613703560000|2021-02-19 02:59:20|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|4
1613703580000|2021-02-19 02:59:40|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|2
1613703590000|2021-02-19 02:59:50|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2
1613703600000|2021-02-19 03:00:00|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|25
1613703610000|2021-02-19 03:00:10|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|21
1613703620000|2021-02-19 03:00:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1613703630000|2021-02-19 03:00:30|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|12
1613703640000|2021-02-19 03:00:40|2207.1|2206.8|2207.6|2207.3|2207.6|2207.3|2207.1|2206.8|10
1613703650000|2021-02-19 03:00:50|||||||||1
1613703670000|2021-02-19 03:01:10|2207.8|2207.5|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|5
1613703680000|2021-02-19 03:01:20|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|3
1613703690000|2021-02-19 03:01:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1613703700000|2021-02-19 03:01:40|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1613703710000|2021-02-19 03:01:50|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|4
1613703720000|2021-02-19 03:02:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1613703730000|2021-02-19 03:02:10|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1613703790000|2021-02-19 03:03:10|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1613703850000|2021-02-19 03:04:10|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1613703880000|2021-02-19 03:04:40|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1613703930000|2021-02-19 03:05:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2
1613703940000|2021-02-19 03:05:40|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|2
1613703970000|2021-02-19 03:06:10|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|2
1613703980000|2021-02-19 03:06:20|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|2
1613703990000|2021-02-19 03:06:30|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1613704000000|2021-02-19 03:06:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2
1613704010000|2021-02-19 03:06:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1613704030000|2021-02-19 03:07:10|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|2
1613704070000|2021-02-19 03:07:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1613704090000|2021-02-19 03:08:10|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|7
1613704100000|2021-02-19 03:08:20|2209.4|2209.1|2209|2208.7|2209.4|2209.1|2209|2208.7|10
1613704110000|2021-02-19 03:08:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1613704130000|2021-02-19 03:08:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1613704170000|2021-02-19 03:09:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2
1613704180000|2021-02-19 03:09:40|||||||||2
1613704200000|2021-02-19 03:10:00|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1613704230000|2021-02-19 03:10:30|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|3
1613704240000|2021-02-19 03:10:40|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1613704250000|2021-02-19 03:10:50|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|4
1613704260000|2021-02-19 03:11:00|||||||||2
1613704280000|2021-02-19 03:11:20|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2
1613704310000|2021-02-19 03:11:50|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1613704320000|2021-02-19 03:12:00|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|1
1613704360000|2021-02-19 03:12:40|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|18
1613704370000|2021-02-19 03:12:50|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|10
1613704380000|2021-02-19 03:13:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1613704390000|2021-02-19 03:13:10|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|3
1613704430000|2021-02-19 03:13:50|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.8|2208.5|7
1613704450000|2021-02-19 03:14:10|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1613704460000|2021-02-19 03:14:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1613704490000|2021-02-19 03:14:50|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1613704500000|2021-02-19 03:15:00|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|2
1613704520000|2021-02-19 03:15:20|||||||||1
1613704530000|2021-02-19 03:15:30|||||||||1
1613704550000|2021-02-19 03:15:50|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|3
1613704560000|2021-02-19 03:16:00|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|4
1613704600000|2021-02-19 03:16:40|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|2
1613704660000|2021-02-19 03:17:40|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1613704690000|2021-02-19 03:18:10|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1613704700000|2021-02-19 03:18:20|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2
1613704710000|2021-02-19 03:18:30|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1613704720000|2021-02-19 03:18:40|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1613704730000|2021-02-19 03:18:50|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1613704760000|2021-02-19 03:19:20|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1613704770000|2021-02-19 03:19:30|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|5
1613704780000|2021-02-19 03:19:40|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|5
1613704830000|2021-02-19 03:20:30|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1613704840000|2021-02-19 03:20:40|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|4
1613704860000|2021-02-19 03:21:00|||||||||1
1613704870000|2021-02-19 03:21:10|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2
1613704880000|2021-02-19 03:21:20|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|23
1613704900000|2021-02-19 03:21:40|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|2
1613704950000|2021-02-19 03:22:30|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|2
1613704990000|2021-02-19 03:23:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|2
1613705010000|2021-02-19 03:23:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1613705020000|2021-02-19 03:23:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2
1613705040000|2021-02-19 03:24:00|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.1|2208.8|10
1613705060000|2021-02-19 03:24:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1613705070000|2021-02-19 03:24:30|||||||||2
1613705080000|2021-02-19 03:24:40|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1613705110000|2021-02-19 03:25:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1613705120000|2021-02-19 03:25:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1613705220000|2021-02-19 03:27:00|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|6
1613705230000|2021-02-19 03:27:10|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2
1613705240000|2021-02-19 03:27:20|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|2
1613705250000|2021-02-19 03:27:30|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1613705260000|2021-02-19 03:27:40|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2
1613705270000|2021-02-19 03:27:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1613705280000|2021-02-19 03:28:00|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1613705290000|2021-02-19 03:28:10|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1613705310000|2021-02-19 03:28:30|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|3
1613705330000|2021-02-19 03:28:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1613705340000|2021-02-19 03:29:00|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|4
1613705380000|2021-02-19 03:29:40|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.1|2209.8|5
1613705400000|2021-02-19 03:30:00|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|2
1613705410000|2021-02-19 03:30:10|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|3
1613705420000|2021-02-19 03:30:20|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1613705430000|2021-02-19 03:30:30|||||||||1
1613705460000|2021-02-19 03:31:00|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2
1613705470000|2021-02-19 03:31:10|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|2
1613705480000|2021-02-19 03:31:20|2210.3|2210|2210.1|2209.8|2210.3|2210|2210.1|2209.8|8
1613705500000|2021-02-19 03:31:40|||||||||1
1613705510000|2021-02-19 03:31:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|26
1613705540000|2021-02-19 03:32:20|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1613705580000|2021-02-19 03:33:00|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|2
1613705590000|2021-02-19 03:33:10|2210.1|2209.8|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|5
1613705600000|2021-02-19 03:33:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1613705630000|2021-02-19 03:33:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1613705640000|2021-02-19 03:34:00|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|5
1613705700000|2021-02-19 03:35:00|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|2
1613705760000|2021-02-19 03:36:00|2210.9|2210.6|2211|2210.7|2211.3|2211|2210.7|2210.4|15
1613705770000|2021-02-19 03:36:10|2211.3|2211|2211|2210.7|2211.6|2211.3|2211|2210.7|20
1613705790000|2021-02-19 03:36:30|||||||||1
1613705810000|2021-02-19 03:36:50|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|2
1613705830000|2021-02-19 03:37:10|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|2
1613705850000|2021-02-19 03:37:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|2
1613705870000|2021-02-19 03:37:50|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1613705890000|2021-02-19 03:38:10|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|8
1613705900000|2021-02-19 03:38:20|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1613705910000|2021-02-19 03:38:30|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1613705930000|2021-02-19 03:38:50|2211.3|2211|2211.1|2210.8|2211.3|2211|2211.1|2210.8|2
1613705950000|2021-02-19 03:39:10|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|1
1613705970000|2021-02-19 03:39:30|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|1
1613706010000|2021-02-19 03:40:10|||||||||1
1613706020000|2021-02-19 03:40:20|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|1
1613706030000|2021-02-19 03:40:30|2210.8|2210.5|2210.4|2210.1|2210.8|2210.5|2210.4|2210.1|7
1613706050000|2021-02-19 03:40:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1613706060000|2021-02-19 03:41:00|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|1
1613706070000|2021-02-19 03:41:10|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|4
1613706100000|2021-02-19 03:41:40|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|4
1613706110000|2021-02-19 03:41:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1613706120000|2021-02-19 03:42:00|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1613706130000|2021-02-19 03:42:10|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.1|2210.8|5
1613706140000|2021-02-19 03:42:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|3
1613706150000|2021-02-19 03:42:30|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|6
1613706160000|2021-02-19 03:42:40|||||||||1
1613706210000|2021-02-19 03:43:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|4
1613706250000|2021-02-19 03:44:10|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|3
1613706270000|2021-02-19 03:44:30|||||||||2
1613706290000|2021-02-19 03:44:50|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|3
1613706300000|2021-02-19 03:45:00|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|5
1613706310000|2021-02-19 03:45:10|||||||||3
1613706320000|2021-02-19 03:45:20|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|4
1613706370000|2021-02-19 03:46:10|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|3
1613706430000|2021-02-19 03:47:10|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1613706440000|2021-02-19 03:47:20|2210|2209.7|2209.2|2208.9|2210|2209.7|2209.2|2208.9|15
1613706450000|2021-02-19 03:47:30|||||||||1
1613706470000|2021-02-19 03:47:50|||||||||1
1613706500000|2021-02-19 03:48:20|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|4
1613706520000|2021-02-19 03:48:40|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|9
1613706550000|2021-02-19 03:49:10|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|2
1613706580000|2021-02-19 03:49:40|2208.9|2208.6|2208.4|2208.1|2208.9|2208.6|2208.4|2208.1|58
1613706620000|2021-02-19 03:50:20|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.3|2208|6
1613706630000|2021-02-19 03:50:30|2208.5|2208.2|2207.6|2207.3|2208.6|2208.3|2207.6|2207.3|34
1613706640000|2021-02-19 03:50:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|29
1613706650000|2021-02-19 03:50:50|2207.7|2207.4|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|45
1613706660000|2021-02-19 03:51:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|3
1613706670000|2021-02-19 03:51:10|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|3
1613706680000|2021-02-19 03:51:20|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2
1613706700000|2021-02-19 03:51:40|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.3|2207|30
1613706720000|2021-02-19 03:52:00|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.6|2207.3|4
1613706740000|2021-02-19 03:52:20|2208.3|2208|2208.3|2208|2208.3|2208|2208.2|2207.9|6
1613706760000|2021-02-19 03:52:40|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|2
1613706770000|2021-02-19 03:52:50|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.7|2207.4|25
1613706780000|2021-02-19 03:53:00|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1613706790000|2021-02-19 03:53:10|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1613706800000|2021-02-19 03:53:20|2207.2|2206.9|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|39
1613706810000|2021-02-19 03:53:30|||||||||2
1613706820000|2021-02-19 03:53:40|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|3
1613706830000|2021-02-19 03:53:50|||||||||9
1613706840000|2021-02-19 03:54:00|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|17
1613706850000|2021-02-19 03:54:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|6
1613706860000|2021-02-19 03:54:20|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|5
1613706870000|2021-02-19 03:54:30|||||||||3
1613706890000|2021-02-19 03:54:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|12
1613706900000|2021-02-19 03:55:00|2207.4|2207.1|2206.7|2206.4|2207.4|2207.1|2206.7|2206.4|98
1613706910000|2021-02-19 03:55:10|||||||||42
1613706920000|2021-02-19 03:55:20|||||||||2
1613706930000|2021-02-19 03:55:30|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|7
1613706940000|2021-02-19 03:55:40|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|3
1613706950000|2021-02-19 03:55:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|20
1613706970000|2021-02-19 03:56:10|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|7
1613706980000|2021-02-19 03:56:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1613707020000|2021-02-19 03:57:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1613707050000|2021-02-19 03:57:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|17
1613707060000|2021-02-19 03:57:40|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1613707080000|2021-02-19 03:58:00|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|24
1613707100000|2021-02-19 03:58:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|6
1613707110000|2021-02-19 03:58:30|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|5
1613707130000|2021-02-19 03:58:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|3
1613707140000|2021-02-19 03:59:00|2207.1|2206.8|2206.6|2206.3|2207.1|2206.8|2206.6|2206.3|33
1613707150000|2021-02-19 03:59:10|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|7
1613707170000|2021-02-19 03:59:30|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|89
1613707180000|2021-02-19 03:59:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|12
1613707190000|2021-02-19 03:59:50|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.7|2205.4|12
1613707200000|2021-02-19 04:00:00|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.1|2205.8|53
1613707210000|2021-02-19 04:00:10|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|9
1613707220000|2021-02-19 04:00:20|2206.1|2205.8|2206.1|2205.8|2206.3|2206|2206|2205.7|18
1613707230000|2021-02-19 04:00:30|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|4
1613707240000|2021-02-19 04:00:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1613707260000|2021-02-19 04:01:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|5
1613707270000|2021-02-19 04:01:10|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.7|2206.4|8
1613707280000|2021-02-19 04:01:20|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|4
1613707290000|2021-02-19 04:01:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|4
1613707310000|2021-02-19 04:01:50|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|3
1613707320000|2021-02-19 04:02:00|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|4
1613707340000|2021-02-19 04:02:20|2208|2207.7|2208|2207.7|2208.2|2207.9|2208|2207.7|11
1613707350000|2021-02-19 04:02:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1613707360000|2021-02-19 04:02:40|||||||||1
1613707370000|2021-02-19 04:02:50|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1613707380000|2021-02-19 04:03:00|2208.2|2207.9|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|12
1613707410000|2021-02-19 04:03:30|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|6
1613707420000|2021-02-19 04:03:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|2
1613707430000|2021-02-19 04:03:50|||||||||3
1613707440000|2021-02-19 04:04:00|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|2
1613707450000|2021-02-19 04:04:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1613707460000|2021-02-19 04:04:20|2208|2207.7|2208|2207.7|2208.1|2207.8|2208|2207.7|5
1613707470000|2021-02-19 04:04:30|||||||||2
1613707480000|2021-02-19 04:04:40|2208.1|2207.8|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|5
1613707520000|2021-02-19 04:05:20|||||||||4
1613707530000|2021-02-19 04:05:30|2208.6|2208.3|2208.4|2208.1|2208.7|2208.4|2208.4|2208.1|9
1613707540000|2021-02-19 04:05:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|3
1613707550000|2021-02-19 04:05:50|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|4
1613707570000|2021-02-19 04:06:10|2208.3|2208|2208.7|2208.4|2208.7|2208.4|2208.3|2208|24
1613707580000|2021-02-19 04:06:20|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1613707590000|2021-02-19 04:06:30|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|6
1613707600000|2021-02-19 04:06:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|2
1613707630000|2021-02-19 04:07:10|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1613707650000|2021-02-19 04:07:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1613707680000|2021-02-19 04:08:00|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|8
1613707740000|2021-02-19 04:09:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|3
1613707770000|2021-02-19 04:09:30|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|3
1613707790000|2021-02-19 04:09:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1613707800000|2021-02-19 04:10:00|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|3
1613707820000|2021-02-19 04:10:20|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1613707850000|2021-02-19 04:10:50|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1613707870000|2021-02-19 04:11:10|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|3
1613707880000|2021-02-19 04:11:20|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1613707890000|2021-02-19 04:11:30|||||||||4
1613707910000|2021-02-19 04:11:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2
1613707920000|2021-02-19 04:12:00|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1613707960000|2021-02-19 04:12:40|||||||||1
1613707990000|2021-02-19 04:13:10|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|10
1613708000000|2021-02-19 04:13:20|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|2
1613708010000|2021-02-19 04:13:30|||||||||1
1613708020000|2021-02-19 04:13:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|1
1613708030000|2021-02-19 04:13:50|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|4
1613708050000|2021-02-19 04:14:10|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|1
1613708060000|2021-02-19 04:14:20|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1613708100000|2021-02-19 04:15:00|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1613708150000|2021-02-19 04:15:50|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|3
1613708160000|2021-02-19 04:16:00|2209.3|2209|2209.7|2209.4|2209.7|2209.4|2209.3|2209|4
1613708180000|2021-02-19 04:16:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|3
1613708190000|2021-02-19 04:16:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1613708200000|2021-02-19 04:16:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1613708230000|2021-02-19 04:17:10|2209.8|2209.5|2210|2209.7|2210.1|2209.8|2209.8|2209.5|13
1613708290000|2021-02-19 04:18:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|4
1613708300000|2021-02-19 04:18:20|2210.3|2210|2210.1|2209.8|2210.3|2210|2210.1|2209.8|3
1613708310000|2021-02-19 04:18:30|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1613708320000|2021-02-19 04:18:40|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|2
1613708340000|2021-02-19 04:19:00|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|3
1613708350000|2021-02-19 04:19:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1613708380000|2021-02-19 04:19:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2
1613708390000|2021-02-19 04:19:50|||||||||1
1613708410000|2021-02-19 04:20:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|6
1613708430000|2021-02-19 04:20:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2
1613708460000|2021-02-19 04:21:00|||||||||2
1613708500000|2021-02-19 04:21:40|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.8|2208.5|10
1613708510000|2021-02-19 04:21:50|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|3
1613708520000|2021-02-19 04:22:00|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1613708530000|2021-02-19 04:22:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|2
1613708540000|2021-02-19 04:22:20|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1613708550000|2021-02-19 04:22:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|3
1613708570000|2021-02-19 04:22:50|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|2
1613708590000|2021-02-19 04:23:10|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2
1613708630000|2021-02-19 04:23:50|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|2
1613708640000|2021-02-19 04:24:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1613708650000|2021-02-19 04:24:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1613708700000|2021-02-19 04:25:00|||||||||1
1613708710000|2021-02-19 04:25:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1613708720000|2021-02-19 04:25:20|||||||||1
1613708730000|2021-02-19 04:25:30|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|2
1613708810000|2021-02-19 04:26:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1613708830000|2021-02-19 04:27:10|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1613708900000|2021-02-19 04:28:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1613708940000|2021-02-19 04:29:00|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1613708970000|2021-02-19 04:29:30|||||||||2
1613709090000|2021-02-19 04:31:30|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|3
1613709120000|2021-02-19 04:32:00|||||||||1
1613709130000|2021-02-19 04:32:10|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|8
1613709140000|2021-02-19 04:32:20|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1613709160000|2021-02-19 04:32:40|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|3
1613709180000|2021-02-19 04:33:00|||||||||4
1613709190000|2021-02-19 04:33:10|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|3
1613709220000|2021-02-19 04:33:40|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2
1613709250000|2021-02-19 04:34:10|||||||||10
1613709280000|2021-02-19 04:34:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1613709300000|2021-02-19 04:35:00|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1613709320000|2021-02-19 04:35:20|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|3
1613709330000|2021-02-19 04:35:30|2210.6|2210.3|2210.9|2210.6|2211|2210.7|2210.6|2210.3|9
1613709340000|2021-02-19 04:35:40|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1613709350000|2021-02-19 04:35:50|||||||||2
1613709360000|2021-02-19 04:36:00|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|1
1613709370000|2021-02-19 04:36:10|2211.1|2210.8|2211.1|2210.8|2211.3|2211|2211.1|2210.8|6
1613709380000|2021-02-19 04:36:20|2211.4|2211.1|2211.8|2211.5|2211.9|2211.6|2211.3|2211|21
1613709390000|2021-02-19 04:36:30|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.6|2211.3|7
1613709410000|2021-02-19 04:36:50|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|5
1613709430000|2021-02-19 04:37:10|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|6
1613709440000|2021-02-19 04:37:20|||||||||2
1613709450000|2021-02-19 04:37:30|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1613709460000|2021-02-19 04:37:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|1
1613709480000|2021-02-19 04:38:00|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|2
1613709540000|2021-02-19 04:39:00|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1613709580000|2021-02-19 04:39:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1613709620000|2021-02-19 04:40:20|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|12
1613709630000|2021-02-19 04:40:30|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|5
1613709640000|2021-02-19 04:40:40|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|4
1613709700000|2021-02-19 04:41:40|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2
1613709710000|2021-02-19 04:41:50|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|4
1613709720000|2021-02-19 04:42:00|||||||||5
1613709740000|2021-02-19 04:42:20|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1613709770000|2021-02-19 04:42:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1613709830000|2021-02-19 04:43:50|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|11
1613709850000|2021-02-19 04:44:10|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|3
1613709870000|2021-02-19 04:44:30|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|4
1613709880000|2021-02-19 04:44:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1613709920000|2021-02-19 04:45:20|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1613709930000|2021-02-19 04:45:30|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1613709950000|2021-02-19 04:45:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1613709990000|2021-02-19 04:46:30|2211.8|2211.5|2211.3|2211|2211.8|2211.5|2211.3|2211|5
1613710000000|2021-02-19 04:46:40|||||||||2
1613710020000|2021-02-19 04:47:00|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|4
1613710040000|2021-02-19 04:47:20|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1613710080000|2021-02-19 04:48:00|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2
1613710140000|2021-02-19 04:49:00|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|7
1613710150000|2021-02-19 04:49:10|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1613710160000|2021-02-19 04:49:20|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1613710200000|2021-02-19 04:50:00|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1613710210000|2021-02-19 04:50:10|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1613710240000|2021-02-19 04:50:40|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2
1613710340000|2021-02-19 04:52:20|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|1
1613710370000|2021-02-19 04:52:50|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2
1613710380000|2021-02-19 04:53:00|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1613710400000|2021-02-19 04:53:20|||||||||1
1613710440000|2021-02-19 04:54:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|6
1613710470000|2021-02-19 04:54:30|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1613710480000|2021-02-19 04:54:40|||||||||1
1613710510000|2021-02-19 04:55:10|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|1
1613710520000|2021-02-19 04:55:20|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|4
1613710690000|2021-02-19 04:58:10|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|2
1613710730000|2021-02-19 04:58:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1613710740000|2021-02-19 04:59:00|2210.5|2210.2|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|10
1613710760000|2021-02-19 04:59:20|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1613710770000|2021-02-19 04:59:30|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1613710800000|2021-02-19 05:00:00|2210.3|2210|2210.5|2210.2|2210.5|2210.2|2210.3|2210|7
1613710810000|2021-02-19 05:00:10|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|3
1613710820000|2021-02-19 05:00:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1613710830000|2021-02-19 05:00:30|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|4
1613710840000|2021-02-19 05:00:40|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|1
1613710860000|2021-02-19 05:01:00|2211.3|2211|2211.5|2211.2|2211.6|2211.3|2211.3|2211|10
1613710900000|2021-02-19 05:01:40|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|5
1613710910000|2021-02-19 05:01:50|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1613710920000|2021-02-19 05:02:00|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|25
1613710950000|2021-02-19 05:02:30|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1613710960000|2021-02-19 05:02:40|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2
1613710970000|2021-02-19 05:02:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|5
1613710980000|2021-02-19 05:03:00|2212.9|2212.6|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|5
1613710990000|2021-02-19 05:03:10|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|5
1613711000000|2021-02-19 05:03:20|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1613711010000|2021-02-19 05:03:30|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|3
1613711020000|2021-02-19 05:03:40|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1613711030000|2021-02-19 05:03:50|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1613711040000|2021-02-19 05:04:00|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|4
1613711050000|2021-02-19 05:04:10|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|3
1613711110000|2021-02-19 05:05:10|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2
1613711170000|2021-02-19 05:06:10|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|2
1613711250000|2021-02-19 05:07:30|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|4
1613711270000|2021-02-19 05:07:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|4
1613711280000|2021-02-19 05:08:00|2213|2212.7|2213.3|2213|2213.3|2213|2213|2212.7|7
1613711290000|2021-02-19 05:08:10|2213.1|2212.8|2213.3|2213|2213.3|2213|2213.1|2212.8|2
1613711300000|2021-02-19 05:08:20|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2
1613711310000|2021-02-19 05:08:30|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|1
1613711340000|2021-02-19 05:09:00|||||||||3
1613711350000|2021-02-19 05:09:10|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|6
1613711380000|2021-02-19 05:09:40|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|1
1613711390000|2021-02-19 05:09:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|1
1613711400000|2021-02-19 05:10:00|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|4
1613711410000|2021-02-19 05:10:10|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|112
1613711420000|2021-02-19 05:10:20|2214|2213.7|2214.2|2213.9|2214.2|2213.9|2214|2213.7|6
1613711430000|2021-02-19 05:10:30|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2214.1|2213.8|4
1613711440000|2021-02-19 05:10:40|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.6|2213.3|6
1613711450000|2021-02-19 05:10:50|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|1
1613711480000|2021-02-19 05:11:20|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2
1613711490000|2021-02-19 05:11:30|2213.4|2213.1|2213.7|2213.4|2213.8|2213.5|2213.4|2213.1|20
1613711500000|2021-02-19 05:11:40|2214.1|2213.8|2214.3|2214|2214.3|2214|2214|2213.7|11
1613711510000|2021-02-19 05:11:50|2214.4|2214.1|2214.3|2214|2214.6|2214.3|2214.3|2214|6
1613711520000|2021-02-19 05:12:00|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|2
1613711530000|2021-02-19 05:12:10|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|21
1613711540000|2021-02-19 05:12:20|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2
1613711550000|2021-02-19 05:12:30|2214.3|2214|2214.1|2213.8|2214.6|2214.3|2214.1|2213.8|4
1613711570000|2021-02-19 05:12:50|||||||||1
1613711580000|2021-02-19 05:13:00|||||||||16
1613711610000|2021-02-19 05:13:30|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.9|2213.6|4
1613711620000|2021-02-19 05:13:40|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2
1613711630000|2021-02-19 05:13:50|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|11
1613711640000|2021-02-19 05:14:00|2215|2214.7|2215|2214.7|2215.1|2214.8|2214.9|2214.6|21
1613711650000|2021-02-19 05:14:10|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|4
1613711660000|2021-02-19 05:14:20|2214.6|2214.3|2215|2214.7|2215|2214.7|2214.6|2214.3|3
1613711670000|2021-02-19 05:14:30|2214.4|2214.1|2214.9|2214.6|2214.9|2214.6|2214.1|2213.8|11
1613711680000|2021-02-19 05:14:40|2215.1|2214.8|2214.8|2214.5|2215.1|2214.8|2214.6|2214.3|11
1613711690000|2021-02-19 05:14:50|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|10
1613711700000|2021-02-19 05:15:00|2215|2214.7|2215|2214.7|2215.1|2214.8|2215|2214.7|13
1613711710000|2021-02-19 05:15:10|||||||||1
1613711720000|2021-02-19 05:15:20|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1613711740000|2021-02-19 05:15:40|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|1
1613711800000|2021-02-19 05:16:40|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2
1613711830000|2021-02-19 05:17:10|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.3|2214|5
1613711850000|2021-02-19 05:17:30|||||||||2
1613711870000|2021-02-19 05:17:50|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1613711880000|2021-02-19 05:18:00|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2
1613711910000|2021-02-19 05:18:30|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|3
1613711930000|2021-02-19 05:18:50|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2
1613711940000|2021-02-19 05:19:00|||||||||1
1613711950000|2021-02-19 05:19:10|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|12
1613712020000|2021-02-19 05:20:20|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|5
1613712040000|2021-02-19 05:20:40|||||||||3
1613712050000|2021-02-19 05:20:50|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|1
1613712070000|2021-02-19 05:21:10|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2
1613712080000|2021-02-19 05:21:20|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|2
1613712130000|2021-02-19 05:22:10|||||||||2
1613712150000|2021-02-19 05:22:30|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|1
1613712170000|2021-02-19 05:22:50|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|1
1613712180000|2021-02-19 05:23:00|||||||||1
1613712190000|2021-02-19 05:23:10|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|1
1613712240000|2021-02-19 05:24:00|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|2
1613712250000|2021-02-19 05:24:10|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|1
1613712270000|2021-02-19 05:24:30|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|1
1613712280000|2021-02-19 05:24:40|2214|2213.7|2214.4|2214.1|2214.4|2214.1|2214|2213.7|3
1613712310000|2021-02-19 05:25:10|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|1
1613712320000|2021-02-19 05:25:20|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|1
1613712390000|2021-02-19 05:26:30|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|1
1613712450000|2021-02-19 05:27:30|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1613712480000|2021-02-19 05:28:00|||||||||1
1613712490000|2021-02-19 05:28:10|||||||||1
1613712510000|2021-02-19 05:28:30|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|1
1613712560000|2021-02-19 05:29:20|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|1
1613712590000|2021-02-19 05:29:50|2213.3|2213|2213.1|2212.8|2213.3|2213|2213.1|2212.8|3
1613712600000|2021-02-19 05:30:00|2213|2212.7|2212.6|2212.3|2213|2212.7|2212.6|2212.3|14
1613712610000|2021-02-19 05:30:10|2212.9|2212.6|2213.6|2213.3|2213.6|2213.3|2212.9|2212.6|10
1613712620000|2021-02-19 05:30:20|2213.5|2213.2|2213.6|2213.3|2213.8|2213.5|2213.5|2213.2|15
1613712630000|2021-02-19 05:30:30|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|10
1613712640000|2021-02-19 05:30:40|2213.8|2213.5|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|3
1613712650000|2021-02-19 05:30:50|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|5
1613712660000|2021-02-19 05:31:00|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|6
1613712670000|2021-02-19 05:31:10|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|1
1613712680000|2021-02-19 05:31:20|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.8|2213.5|3
1613712710000|2021-02-19 05:31:50|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2
1613712720000|2021-02-19 05:32:00|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|1
1613712780000|2021-02-19 05:33:00|||||||||1
1613712790000|2021-02-19 05:33:10|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|1
1613712810000|2021-02-19 05:33:30|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1613712830000|2021-02-19 05:33:50|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|1
1613712840000|2021-02-19 05:34:00|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|6
1613712850000|2021-02-19 05:34:10|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|2
1613712860000|2021-02-19 05:34:20|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|1
1613712910000|2021-02-19 05:35:10|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|1
1613712930000|2021-02-19 05:35:30|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1613712940000|2021-02-19 05:35:40|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|10
1613712950000|2021-02-19 05:35:50|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2
1613713000000|2021-02-19 05:36:40|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|11
1613713010000|2021-02-19 05:36:50|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|2
1613713030000|2021-02-19 05:37:10|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|10
1613713040000|2021-02-19 05:37:20|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2
1613713050000|2021-02-19 05:37:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|3
1613713060000|2021-02-19 05:37:40|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|4
1613713100000|2021-02-19 05:38:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2
1613713110000|2021-02-19 05:38:30|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|4
1613713120000|2021-02-19 05:38:40|2216.1|2215.8|2215.8|2215.5|2216.1|2215.8|2215.8|2215.5|4
1613713150000|2021-02-19 05:39:10|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|3
1613713160000|2021-02-19 05:39:20|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2
1613713200000|2021-02-19 05:40:00|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|4
1613713210000|2021-02-19 05:40:10|||||||||1
1613713240000|2021-02-19 05:40:40|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|3
1613713250000|2021-02-19 05:40:50|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|5
1613713260000|2021-02-19 05:41:00|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|9
1613713280000|2021-02-19 05:41:20|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|4
1613713320000|2021-02-19 05:42:00|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|10
1613713340000|2021-02-19 05:42:20|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|4
1613713370000|2021-02-19 05:42:50|||||||||2
1613713380000|2021-02-19 05:43:00|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|2
1613713390000|2021-02-19 05:43:10|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|1
1613713400000|2021-02-19 05:43:20|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|7
1613713410000|2021-02-19 05:43:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|1
1613713420000|2021-02-19 05:43:40|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|1
1613713440000|2021-02-19 05:44:00|||||||||1
1613713500000|2021-02-19 05:45:00|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1613713510000|2021-02-19 05:45:10|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|1
1613713530000|2021-02-19 05:45:30|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|3
1613713540000|2021-02-19 05:45:40|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|1
1613713560000|2021-02-19 05:46:00|2215.2|2214.9|2214.9|2214.6|2215.2|2214.9|2214.9|2214.6|2
1613713610000|2021-02-19 05:46:50|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|1
1613713620000|2021-02-19 05:47:00|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|1
1613713640000|2021-02-19 05:47:20|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|4
1613713650000|2021-02-19 05:47:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2
1613713660000|2021-02-19 05:47:40|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1613713670000|2021-02-19 05:47:50|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|3
1613713720000|2021-02-19 05:48:40|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2
1613713730000|2021-02-19 05:48:50|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|2
1613713740000|2021-02-19 05:49:00|||||||||4
1613713750000|2021-02-19 05:49:10|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|1
1613713780000|2021-02-19 05:49:40|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|4
1613713790000|2021-02-19 05:49:50|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|2
1613713800000|2021-02-19 05:50:00|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2
1613713810000|2021-02-19 05:50:10|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|1
1613713820000|2021-02-19 05:50:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|1
1613713830000|2021-02-19 05:50:30|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|2
1613713840000|2021-02-19 05:50:40|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|3
1613713850000|2021-02-19 05:50:50|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|3
1613713860000|2021-02-19 05:51:00|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2216|2215.7|10
1613713870000|2021-02-19 05:51:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|1
1613713900000|2021-02-19 05:51:40|||||||||1
1613713910000|2021-02-19 05:51:50|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|2
1613713920000|2021-02-19 05:52:00|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1613713950000|2021-02-19 05:52:30|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1613713960000|2021-02-19 05:52:40|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2
1613714000000|2021-02-19 05:53:20|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|3
1613714020000|2021-02-19 05:53:40|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|1
1613714040000|2021-02-19 05:54:00|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.7|2215.4|6
1613714100000|2021-02-19 05:55:00|||||||||1
1613714120000|2021-02-19 05:55:20|||||||||1
1613714170000|2021-02-19 05:56:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2
1613714210000|2021-02-19 05:56:50|2216.2|2215.9|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|13
1613714220000|2021-02-19 05:57:00|2216.4|2216.1|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|7
1613714250000|2021-02-19 05:57:30|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1613714260000|2021-02-19 05:57:40|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1613714290000|2021-02-19 05:58:10|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2
1613714310000|2021-02-19 05:58:30|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|3
1613714340000|2021-02-19 05:59:00|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1613714350000|2021-02-19 05:59:10|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|3
1613714360000|2021-02-19 05:59:20|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|8
1613714370000|2021-02-19 05:59:30|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|3
1613714390000|2021-02-19 05:59:50|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|4
1613714400000|2021-02-19 06:00:00|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|11
1613714410000|2021-02-19 06:00:10|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1613714420000|2021-02-19 06:00:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2
1613714430000|2021-02-19 06:00:30|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2
1613714440000|2021-02-19 06:00:40|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|1
1613714460000|2021-02-19 06:01:00|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1613714550000|2021-02-19 06:02:30|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2
1613714600000|2021-02-19 06:03:20|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|9
1613714660000|2021-02-19 06:04:20|2216.1|2215.8|2216.3|2216|2216.3|2216|2216.1|2215.8|5
1613714670000|2021-02-19 06:04:30|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.3|2216|5
1613714690000|2021-02-19 06:04:50|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.3|2216|3
1613714700000|2021-02-19 06:05:00|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1613714720000|2021-02-19 06:05:20|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1613714750000|2021-02-19 06:05:50|||||||||8
1613714760000|2021-02-19 06:06:00|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|3
1613714770000|2021-02-19 06:06:10|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1613714830000|2021-02-19 06:07:10|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1613714850000|2021-02-19 06:07:30|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|4
1613714860000|2021-02-19 06:07:40|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|3
1613714880000|2021-02-19 06:08:00|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1613714910000|2021-02-19 06:08:30|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|5
1613715000000|2021-02-19 06:10:00|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|2
1613715040000|2021-02-19 06:10:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1613715070000|2021-02-19 06:11:10|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|2
1613715100000|2021-02-19 06:11:40|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|3
1613715120000|2021-02-19 06:12:00|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1613715160000|2021-02-19 06:12:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1613715210000|2021-02-19 06:13:30|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|2
1613715220000|2021-02-19 06:13:40|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|3
1613715230000|2021-02-19 06:13:50|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|4
1613715260000|2021-02-19 06:14:20|||||||||2
1613715300000|2021-02-19 06:15:00|2217.5|2217.2|2217.7|2217.4|2217.8|2217.5|2217.5|2217.2|35
1613715320000|2021-02-19 06:15:20|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|10
1613715330000|2021-02-19 06:15:30|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|9
1613715360000|2021-02-19 06:16:00|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|8
1613715370000|2021-02-19 06:16:10|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1613715380000|2021-02-19 06:16:20|2217.9|2217.6|2217.8|2217.5|2218|2217.7|2217.8|2217.5|22
1613715390000|2021-02-19 06:16:30|2218.1|2217.8|2218.6|2218.3|2218.6|2218.3|2218.1|2217.8|12
1613715400000|2021-02-19 06:16:40|2218.7|2218.4|2219.2|2218.9|2219.3|2219|2218.7|2218.4|28
1613715410000|2021-02-19 06:16:50|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|18
1613715420000|2021-02-19 06:17:00|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219|2218.7|3
1613715430000|2021-02-19 06:17:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1613715440000|2021-02-19 06:17:20|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|2
1613715490000|2021-02-19 06:18:10|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1613715500000|2021-02-19 06:18:20|||||||||1
1613715530000|2021-02-19 06:18:50|2219.4|2219.1|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|22
1613715540000|2021-02-19 06:19:00|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|5
1613715590000|2021-02-19 06:19:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|4
1613715600000|2021-02-19 06:20:00|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|12
1613715610000|2021-02-19 06:20:10|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|15
1613715620000|2021-02-19 06:20:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|3
1613715670000|2021-02-19 06:21:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1613715690000|2021-02-19 06:21:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1613715700000|2021-02-19 06:21:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1613715720000|2021-02-19 06:22:00|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|2
1613715730000|2021-02-19 06:22:10|||||||||4
1613715750000|2021-02-19 06:22:30|||||||||5
1613715760000|2021-02-19 06:22:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1613715780000|2021-02-19 06:23:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2
1613715790000|2021-02-19 06:23:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1613715810000|2021-02-19 06:23:30|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1613715820000|2021-02-19 06:23:40|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|4
1613715830000|2021-02-19 06:23:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1613715920000|2021-02-19 06:25:20|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|2
1613715950000|2021-02-19 06:25:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1613715960000|2021-02-19 06:26:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|5
1613715980000|2021-02-19 06:26:20|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|4
1613715990000|2021-02-19 06:26:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1613716000000|2021-02-19 06:26:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|5
1613716010000|2021-02-19 06:26:50|2218.4|2218.1|2218.9|2218.6|2218.9|2218.6|2218.4|2218.1|8
1613716040000|2021-02-19 06:27:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|4
1613716050000|2021-02-19 06:27:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|5
1613716060000|2021-02-19 06:27:40|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|24
1613716070000|2021-02-19 06:27:50|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|4
1613716090000|2021-02-19 06:28:10|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|4
1613716100000|2021-02-19 06:28:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|3
1613716150000|2021-02-19 06:29:10|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1613716170000|2021-02-19 06:29:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1613716190000|2021-02-19 06:29:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1613716200000|2021-02-19 06:30:00|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|3
1613716210000|2021-02-19 06:30:10|2218.3|2218|2217.9|2217.6|2218.5|2218.2|2217.9|2217.6|10
1613716220000|2021-02-19 06:30:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1613716230000|2021-02-19 06:30:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|2
1613716240000|2021-02-19 06:30:40|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|12
1613716250000|2021-02-19 06:30:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2
1613716280000|2021-02-19 06:31:20|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|5
1613716300000|2021-02-19 06:31:40|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1613716320000|2021-02-19 06:32:00|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|12
1613716330000|2021-02-19 06:32:10|||||||||5
1613716340000|2021-02-19 06:32:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|4
1613716370000|2021-02-19 06:32:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1613716460000|2021-02-19 06:34:20|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.3|2218|7
1613716470000|2021-02-19 06:34:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|6
1613716490000|2021-02-19 06:34:50|||||||||3
1613716500000|2021-02-19 06:35:00|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1613716510000|2021-02-19 06:35:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1613716520000|2021-02-19 06:35:20|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|3
1613716530000|2021-02-19 06:35:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1613716570000|2021-02-19 06:36:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1613716640000|2021-02-19 06:37:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1613716650000|2021-02-19 06:37:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1613716660000|2021-02-19 06:37:40|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1613716670000|2021-02-19 06:37:50|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|5
1613716680000|2021-02-19 06:38:00|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1613716700000|2021-02-19 06:38:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|3
1613716710000|2021-02-19 06:38:30|2218.3|2218|2217.9|2217.6|2218.3|2218|2217.9|2217.6|4
1613716720000|2021-02-19 06:38:40|2217.8|2217.5|2218.6|2218.3|2218.6|2218.3|2217.8|2217.5|8
1613716730000|2021-02-19 06:38:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2
1613716740000|2021-02-19 06:39:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1613716750000|2021-02-19 06:39:10|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1613716760000|2021-02-19 06:39:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|5
1613716790000|2021-02-19 06:39:50|||||||||1
1613716800000|2021-02-19 06:40:00|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|4
1613716810000|2021-02-19 06:40:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2
1613716950000|2021-02-19 06:42:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|3
1613716960000|2021-02-19 06:42:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1613716980000|2021-02-19 06:43:00|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|2
1613716990000|2021-02-19 06:43:10|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|3
1613717040000|2021-02-19 06:44:00|2218.7|2218.4|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|5
1613717050000|2021-02-19 06:44:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|4
1613717060000|2021-02-19 06:44:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1613717080000|2021-02-19 06:44:40|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1613717130000|2021-02-19 06:45:30|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1613717160000|2021-02-19 06:46:00|2219.1|2218.8|2219.4|2219.1|2219.5|2219.2|2219.1|2218.8|14
1613717190000|2021-02-19 06:46:30|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1613717230000|2021-02-19 06:47:10|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1613717250000|2021-02-19 06:47:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1613717270000|2021-02-19 06:47:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1613717290000|2021-02-19 06:48:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|6
1613717320000|2021-02-19 06:48:40|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|9
1613717330000|2021-02-19 06:48:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1613717340000|2021-02-19 06:49:00|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|2
1613717360000|2021-02-19 06:49:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|4
1613717380000|2021-02-19 06:49:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1613717390000|2021-02-19 06:49:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1613717410000|2021-02-19 06:50:10|||||||||2
1613717420000|2021-02-19 06:50:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|3
1613717450000|2021-02-19 06:50:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1613717480000|2021-02-19 06:51:20|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|15
1613717500000|2021-02-19 06:51:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2
1613717510000|2021-02-19 06:51:50|||||||||4
1613717520000|2021-02-19 06:52:00|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2
1613717560000|2021-02-19 06:52:40|2219.2|2218.9|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|5
1613717570000|2021-02-19 06:52:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|5
1613717610000|2021-02-19 06:53:30|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1613717650000|2021-02-19 06:54:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1613717660000|2021-02-19 06:54:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1613717690000|2021-02-19 06:54:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1613717720000|2021-02-19 06:55:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1613717740000|2021-02-19 06:55:40|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|4
1613717860000|2021-02-19 06:57:40|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|5
1613717880000|2021-02-19 06:58:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1613717900000|2021-02-19 06:58:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1613717910000|2021-02-19 06:58:30|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|4
1613717930000|2021-02-19 06:58:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1613717960000|2021-02-19 06:59:20|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1613718000000|2021-02-19 07:00:00|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|8
1613718010000|2021-02-19 07:00:10|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|9
1613718030000|2021-02-19 07:00:30|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|3
1613718060000|2021-02-19 07:01:00|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|5
1613718070000|2021-02-19 07:01:10|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|3
1613718080000|2021-02-19 07:01:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2
1613718090000|2021-02-19 07:01:30|2219.7|2219.4|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|5
1613718110000|2021-02-19 07:01:50|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|3
1613718130000|2021-02-19 07:02:10|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|4
1613718140000|2021-02-19 07:02:20|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|3
1613718150000|2021-02-19 07:02:30|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|7
1613718210000|2021-02-19 07:03:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1613718230000|2021-02-19 07:03:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1613718240000|2021-02-19 07:04:00|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|2
1613718260000|2021-02-19 07:04:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|3
1613718270000|2021-02-19 07:04:30|||||||||1
1613718300000|2021-02-19 07:05:00|2219.4|2219.1|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|10
1613718310000|2021-02-19 07:05:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1613718350000|2021-02-19 07:05:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|4
1613718360000|2021-02-19 07:06:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|3
1613718370000|2021-02-19 07:06:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|3
1613718380000|2021-02-19 07:06:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1613718390000|2021-02-19 07:06:30|2218.8|2218.5|2218.1|2217.8|2218.8|2218.5|2218.1|2217.8|5
1613718400000|2021-02-19 07:06:40|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|2
1613718420000|2021-02-19 07:07:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1613718470000|2021-02-19 07:07:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|5
1613718480000|2021-02-19 07:08:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|3
1613718490000|2021-02-19 07:08:10|||||||||2
1613718500000|2021-02-19 07:08:20|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|4
1613718520000|2021-02-19 07:08:40|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|3
1613718530000|2021-02-19 07:08:50|||||||||1
1613718540000|2021-02-19 07:09:00|||||||||1
1613718560000|2021-02-19 07:09:20|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|10
1613718570000|2021-02-19 07:09:30|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|2
1613718620000|2021-02-19 07:10:20|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2
1613718630000|2021-02-19 07:10:30|||||||||1
1613718640000|2021-02-19 07:10:40|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|2
1613718670000|2021-02-19 07:11:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1613718680000|2021-02-19 07:11:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1613718720000|2021-02-19 07:12:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1613718730000|2021-02-19 07:12:10|||||||||2
1613718750000|2021-02-19 07:12:30|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|6
1613718790000|2021-02-19 07:13:10|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1613718800000|2021-02-19 07:13:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1613718810000|2021-02-19 07:13:30|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1613718850000|2021-02-19 07:14:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1613718860000|2021-02-19 07:14:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|4
1613718870000|2021-02-19 07:14:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1613718900000|2021-02-19 07:15:00|2219.1|2218.8|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|10
1613718910000|2021-02-19 07:15:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1613718930000|2021-02-19 07:15:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1613718980000|2021-02-19 07:16:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1613718990000|2021-02-19 07:16:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|13
1613719000000|2021-02-19 07:16:40|||||||||1
1613719010000|2021-02-19 07:16:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|8
1613719020000|2021-02-19 07:17:00|2219.9|2219.6|2220.6|2220.3|2220.7|2220.4|2219.9|2219.6|18
1613719040000|2021-02-19 07:17:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1613719050000|2021-02-19 07:17:30|2220.3|2220|2220.6|2220.3|2220.6|2220.3|2220.3|2220|4
1613719070000|2021-02-19 07:17:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1613719080000|2021-02-19 07:18:00|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|4
1613719090000|2021-02-19 07:18:10|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.8|2219.5|13
1613719140000|2021-02-19 07:19:00|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|3
1613719160000|2021-02-19 07:19:20|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|5
1613719170000|2021-02-19 07:19:30|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1613719250000|2021-02-19 07:20:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1613719320000|2021-02-19 07:22:00|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|4
1613719330000|2021-02-19 07:22:10|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|4
1613719340000|2021-02-19 07:22:20|||||||||1
1613719360000|2021-02-19 07:22:40|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|5
1613719390000|2021-02-19 07:23:10|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|16
1613719400000|2021-02-19 07:23:20|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|2
1613719410000|2021-02-19 07:23:30|||||||||2
1613719440000|2021-02-19 07:24:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1613719450000|2021-02-19 07:24:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1613719460000|2021-02-19 07:24:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1613719500000|2021-02-19 07:25:00|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|5
1613719540000|2021-02-19 07:25:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2
1613719550000|2021-02-19 07:25:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|4
1613719560000|2021-02-19 07:26:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|3
1613719580000|2021-02-19 07:26:20|||||||||3
1613719600000|2021-02-19 07:26:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1613719630000|2021-02-19 07:27:10|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2
1613719640000|2021-02-19 07:27:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1613719670000|2021-02-19 07:27:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|3
1613719690000|2021-02-19 07:28:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1613719710000|2021-02-19 07:28:30|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|23
1613719720000|2021-02-19 07:28:40|2219.2|2218.9|2219.6|2219.3|2219.6|2219.3|2219.2|2218.9|11
1613719730000|2021-02-19 07:28:50|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|2
1613719740000|2021-02-19 07:29:00|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|6
1613719750000|2021-02-19 07:29:10|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|4
1613719760000|2021-02-19 07:29:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1613719770000|2021-02-19 07:29:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1613719800000|2021-02-19 07:30:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1613719810000|2021-02-19 07:30:10|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1613719830000|2021-02-19 07:30:30|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|6
1613719840000|2021-02-19 07:30:40|2218.3|2218|2218.3|2218|2218.3|2218|2218.2|2217.9|6
1613719850000|2021-02-19 07:30:50|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|4
1613719860000|2021-02-19 07:31:00|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|5
1613719870000|2021-02-19 07:31:10|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1613719880000|2021-02-19 07:31:20|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1613719890000|2021-02-19 07:31:30|2217.7|2217.4|2217.9|2217.6|2218.2|2217.9|2217.7|2217.4|10
1613719910000|2021-02-19 07:31:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1613719920000|2021-02-19 07:32:00|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|2
1613719930000|2021-02-19 07:32:10|||||||||1
1613719940000|2021-02-19 07:32:20|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|2
1613719970000|2021-02-19 07:32:50|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218.3|2218|6
1613719980000|2021-02-19 07:33:00|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1613720000000|2021-02-19 07:33:20|||||||||1
1613720050000|2021-02-19 07:34:10|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1613720080000|2021-02-19 07:34:40|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1613720100000|2021-02-19 07:35:00|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1613720110000|2021-02-19 07:35:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|2
1613720130000|2021-02-19 07:35:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1613720150000|2021-02-19 07:35:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1613720200000|2021-02-19 07:36:40|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|5
1613720220000|2021-02-19 07:37:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1613720240000|2021-02-19 07:37:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|4
1613720250000|2021-02-19 07:37:30|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1613720300000|2021-02-19 07:38:20|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|19
1613720310000|2021-02-19 07:38:30|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|3
1613720370000|2021-02-19 07:39:30|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|4
1613720400000|2021-02-19 07:40:00|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|3
1613720410000|2021-02-19 07:40:10|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|7
1613720440000|2021-02-19 07:40:40|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|3
1613720450000|2021-02-19 07:40:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1613720460000|2021-02-19 07:41:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1613720520000|2021-02-19 07:42:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|4
1613720530000|2021-02-19 07:42:10|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.3|2219|2
1613720540000|2021-02-19 07:42:20|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|11
1613720550000|2021-02-19 07:42:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|5
1613720570000|2021-02-19 07:42:50|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|4
1613720580000|2021-02-19 07:43:00|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1613720600000|2021-02-19 07:43:20|||||||||5
1613720620000|2021-02-19 07:43:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1613720640000|2021-02-19 07:44:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1613720650000|2021-02-19 07:44:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1613720660000|2021-02-19 07:44:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1613720700000|2021-02-19 07:45:00|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1613720710000|2021-02-19 07:45:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1613720720000|2021-02-19 07:45:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|11
1613720730000|2021-02-19 07:45:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1613720750000|2021-02-19 07:45:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1613720760000|2021-02-19 07:46:00|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1613720800000|2021-02-19 07:46:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1613720820000|2021-02-19 07:47:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1613720830000|2021-02-19 07:47:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1613720840000|2021-02-19 07:47:20|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|2
1613720850000|2021-02-19 07:47:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1613720860000|2021-02-19 07:47:40|||||||||2
1613720870000|2021-02-19 07:47:50|||||||||1
1613720880000|2021-02-19 07:48:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1613720900000|2021-02-19 07:48:20|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2219|2218.7|12
1613720910000|2021-02-19 07:48:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1613720920000|2021-02-19 07:48:40|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|8
1613720930000|2021-02-19 07:48:50|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|38
1613720940000|2021-02-19 07:49:00|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|4
1613720950000|2021-02-19 07:49:10|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|18
1613720960000|2021-02-19 07:49:20|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|43
1613720970000|2021-02-19 07:49:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1613720980000|2021-02-19 07:49:40|2217.6|2217.3|2218|2217.7|2218|2217.7|2217.6|2217.3|17
1613720990000|2021-02-19 07:49:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1613721020000|2021-02-19 07:50:20|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1613721050000|2021-02-19 07:50:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1613721060000|2021-02-19 07:51:00|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|3
1613721080000|2021-02-19 07:51:20|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|3
1613721090000|2021-02-19 07:51:30|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|4
1613721120000|2021-02-19 07:52:00|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.7|2218.4|4
1613721170000|2021-02-19 07:52:50|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|3
1613721180000|2021-02-19 07:53:00|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|6
1613721200000|2021-02-19 07:53:20|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|4
1613721210000|2021-02-19 07:53:30|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|3
1613721220000|2021-02-19 07:53:40|2219.3|2219|2219.3|2219|2219.3|2219|2219.1|2218.8|6
1613721230000|2021-02-19 07:53:50|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|3
1613721240000|2021-02-19 07:54:00|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|12
1613721250000|2021-02-19 07:54:10|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|2
1613721300000|2021-02-19 07:55:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|4
1613721310000|2021-02-19 07:55:10|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|2
1613721340000|2021-02-19 07:55:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|3
1613721380000|2021-02-19 07:56:20|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|5
1613721430000|2021-02-19 07:57:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1613721490000|2021-02-19 07:58:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1613721500000|2021-02-19 07:58:20|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|2
1613721580000|2021-02-19 07:59:40|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|2
1613721590000|2021-02-19 07:59:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|3
1613721600000|2021-02-19 08:00:00|2219.2|2218.9|2219.2|2218.9|2219.5|2219.2|2218.4|2218.1|28
1613721610000|2021-02-19 08:00:10|2219.4|2219.1|2219|2218.7|2219.5|2219.2|2219|2218.7|4
1613721620000|2021-02-19 08:00:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1613721630000|2021-02-19 08:00:30|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|12
1613721640000|2021-02-19 08:00:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1613721660000|2021-02-19 08:01:00|2219.6|2219.3|2220|2219.7|2220|2219.7|2219.6|2219.3|5
1613721670000|2021-02-19 08:01:10|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|8
1613721680000|2021-02-19 08:01:20|2220.6|2220.3|2221|2220.7|2221.2|2220.9|2220.6|2220.3|13
1613721690000|2021-02-19 08:01:30|||||||||1
1613721710000|2021-02-19 08:01:50|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|4
1613721730000|2021-02-19 08:02:10|2221.3|2221|2221.9|2221.6|2221.9|2221.6|2221.3|2221|16
1613721740000|2021-02-19 08:02:20|2222.3|2222|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|10
1613721750000|2021-02-19 08:02:30|2221.5|2221.2|2221.1|2220.8|2221.5|2221.2|2221.1|2220.8|3
1613721760000|2021-02-19 08:02:40|2220.8|2220.5|2220.2|2219.9|2220.8|2220.5|2220.2|2219.9|5
1613721770000|2021-02-19 08:02:50|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|2
1613721780000|2021-02-19 08:03:00|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2219.9|2219.6|24
1613721790000|2021-02-19 08:03:10|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|3
1613721810000|2021-02-19 08:03:30|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1613721820000|2021-02-19 08:03:40|2219.3|2219|2219.1|2218.8|2219.3|2219|2219|2218.7|6
1613721830000|2021-02-19 08:03:50|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.3|2218|17
1613721850000|2021-02-19 08:04:10|2218.6|2218.3|2218.6|2218.3|2219|2218.7|2218.6|2218.3|4
1613721860000|2021-02-19 08:04:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|4
1613721870000|2021-02-19 08:04:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1613721880000|2021-02-19 08:04:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|2
1613721890000|2021-02-19 08:04:50|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|4
1613721900000|2021-02-19 08:05:00|2218.8|2218.5|2219.3|2219|2219.5|2219.2|2218.8|2218.5|9
1613721910000|2021-02-19 08:05:10|2219.4|2219.1|2218.8|2218.5|2219.5|2219.2|2218.8|2218.5|7
1613721920000|2021-02-19 08:05:20|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|8
1613721930000|2021-02-19 08:05:30|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|7
1613721940000|2021-02-19 08:05:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|4
1613721950000|2021-02-19 08:05:50|||||||||1
1613721960000|2021-02-19 08:06:00|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|3
1613721970000|2021-02-19 08:06:10|2219.6|2219.3|2220|2219.7|2220|2219.7|2219.6|2219.3|6
1613721980000|2021-02-19 08:06:20|2219.9|2219.6|2218.9|2218.6|2219.9|2219.6|2218.9|2218.6|15
1613721990000|2021-02-19 08:06:30|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.7|2218.4|4
1613722000000|2021-02-19 08:06:40|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|8
1613722010000|2021-02-19 08:06:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1613722020000|2021-02-19 08:07:00|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|6
1613722030000|2021-02-19 08:07:10|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|3
1613722040000|2021-02-19 08:07:20|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|3
1613722050000|2021-02-19 08:07:30|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|2
1613722060000|2021-02-19 08:07:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|4
1613722070000|2021-02-19 08:07:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1613722080000|2021-02-19 08:08:00|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1613722090000|2021-02-19 08:08:10|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|4
1613722100000|2021-02-19 08:08:20|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|2
1613722120000|2021-02-19 08:08:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1613722140000|2021-02-19 08:09:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2
1613722150000|2021-02-19 08:09:10|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|6
1613722160000|2021-02-19 08:09:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1613722170000|2021-02-19 08:09:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1613722180000|2021-02-19 08:09:40|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|2
1613722190000|2021-02-19 08:09:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1613722200000|2021-02-19 08:10:00|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1613722210000|2021-02-19 08:10:10|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|4
1613722220000|2021-02-19 08:10:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1613722230000|2021-02-19 08:10:30|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|2
1613722260000|2021-02-19 08:11:00|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1613722270000|2021-02-19 08:11:10|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2219|2218.7|5
1613722280000|2021-02-19 08:11:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1613722300000|2021-02-19 08:11:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1613722310000|2021-02-19 08:11:50|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2219|2218.7|6
1613722320000|2021-02-19 08:12:00|2219.1|2218.8|2219.5|2219.2|2219.5|2219.2|2219.1|2218.8|4
1613722420000|2021-02-19 08:13:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1613722450000|2021-02-19 08:14:10|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.7|2218.4|3
1613722460000|2021-02-19 08:14:20|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|2
1613722480000|2021-02-19 08:14:40|2218.4|2218.1|2217.7|2217.4|2218.4|2218.1|2217.7|2217.4|17
1613722490000|2021-02-19 08:14:50|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|13
1613722500000|2021-02-19 08:15:00|2217.7|2217.4|2219.6|2219.3|2220.3|2220|2217.7|2217.4|162
1613722510000|2021-02-19 08:15:10|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|4
1613722520000|2021-02-19 08:15:20|2218.6|2218.3|2218|2217.7|2218.6|2218.3|2218|2217.7|4
1613722540000|2021-02-19 08:15:40|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|3
1613722550000|2021-02-19 08:15:50|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|2
1613722560000|2021-02-19 08:16:00|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.2|2216.9|14
1613722570000|2021-02-19 08:16:10|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|4
1613722580000|2021-02-19 08:16:20|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1613722590000|2021-02-19 08:16:30|||||||||1
1613722620000|2021-02-19 08:17:00|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2
1613722650000|2021-02-19 08:17:30|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1613722660000|2021-02-19 08:17:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|3
1613722680000|2021-02-19 08:18:00|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.8|2216.5|4
1613722690000|2021-02-19 08:18:10|||||||||1
1613722700000|2021-02-19 08:18:20|2216.7|2216.4|2216.7|2216.4|2217|2216.7|2216.7|2216.4|5
1613722740000|2021-02-19 08:19:00|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1613722800000|2021-02-19 08:20:00|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|6
1613722810000|2021-02-19 08:20:10|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2
1613722820000|2021-02-19 08:20:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1613722830000|2021-02-19 08:20:30|2217.7|2217.4|2218.4|2218.1|2218.4|2218.1|2217.7|2217.4|8
1613722840000|2021-02-19 08:20:40|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|7
1613722850000|2021-02-19 08:20:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|3
1613722860000|2021-02-19 08:21:00|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|4
1613722870000|2021-02-19 08:21:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2
1613722880000|2021-02-19 08:21:20|2218.2|2217.9|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|15
1613722890000|2021-02-19 08:21:30|2217.6|2217.3|2217.9|2217.6|2217.9|2217.6|2217.6|2217.3|7
1613722900000|2021-02-19 08:21:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|4
1613722910000|2021-02-19 08:21:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|2
1613722920000|2021-02-19 08:22:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.1|2217.8|5
1613722930000|2021-02-19 08:22:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2
1613722940000|2021-02-19 08:22:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|3
1613722950000|2021-02-19 08:22:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1613722960000|2021-02-19 08:22:40|||||||||1
1613722970000|2021-02-19 08:22:50|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|3
1613722980000|2021-02-19 08:23:00|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|8
1613722990000|2021-02-19 08:23:10|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.3|2218|8
1613723000000|2021-02-19 08:23:20|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|8
1613723010000|2021-02-19 08:23:30|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|4
1613723020000|2021-02-19 08:23:40|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|5
1613723030000|2021-02-19 08:23:50|2218.5|2218.2|2218|2217.7|2218.5|2218.2|2218|2217.7|11
1613723040000|2021-02-19 08:24:00|2217.9|2217.6|2217.6|2217.3|2218|2217.7|2217.6|2217.3|19
1613723050000|2021-02-19 08:24:10|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|6
1613723060000|2021-02-19 08:24:20|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|2
1613723070000|2021-02-19 08:24:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2
1613723080000|2021-02-19 08:24:40|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|3
1613723090000|2021-02-19 08:24:50|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|4
1613723100000|2021-02-19 08:25:00|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|4
1613723110000|2021-02-19 08:25:10|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1613723120000|2021-02-19 08:25:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1613723130000|2021-02-19 08:25:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1613723140000|2021-02-19 08:25:40|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|2
1613723150000|2021-02-19 08:25:50|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|5
1613723160000|2021-02-19 08:26:00|||||||||3
1613723180000|2021-02-19 08:26:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1613723190000|2021-02-19 08:26:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1613723200000|2021-02-19 08:26:40|||||||||1
1613723210000|2021-02-19 08:26:50|2218.1|2217.8|2218.6|2218.3|2218.6|2218.3|2218.1|2217.8|8
1613723220000|2021-02-19 08:27:00|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|3
1613723230000|2021-02-19 08:27:10|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|3
1613723250000|2021-02-19 08:27:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1613723260000|2021-02-19 08:27:40|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|7
1613723270000|2021-02-19 08:27:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1613723280000|2021-02-19 08:28:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1613723290000|2021-02-19 08:28:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1613723300000|2021-02-19 08:28:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1613723310000|2021-02-19 08:28:30|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|3
1613723320000|2021-02-19 08:28:40|2218.5|2218.2|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|8
1613723330000|2021-02-19 08:28:50|||||||||3
1613723340000|2021-02-19 08:29:00|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|2
1613723350000|2021-02-19 08:29:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|5
1613723360000|2021-02-19 08:29:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1613723370000|2021-02-19 08:29:30|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|12
1613723380000|2021-02-19 08:29:40|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|6
1613723390000|2021-02-19 08:29:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2
1613723400000|2021-02-19 08:30:00|2219.2|2218.9|2219.8|2219.5|2220|2219.7|2219.2|2218.9|55
1613723410000|2021-02-19 08:30:10|2219.6|2219.3|2220.5|2220.2|2220.7|2220.4|2219.6|2219.3|14
1613723420000|2021-02-19 08:30:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1613723430000|2021-02-19 08:30:30|||||||||2
1613723440000|2021-02-19 08:30:40|2220.3|2220|2220|2219.7|2220.5|2220.2|2220|2219.7|34
1613723450000|2021-02-19 08:30:50|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|12
1613723460000|2021-02-19 08:31:00|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|4
1613723470000|2021-02-19 08:31:10|2219.1|2218.8|2219.6|2219.3|2220.2|2219.9|2219.1|2218.8|17
1613723480000|2021-02-19 08:31:20|2219.9|2219.6|2219.4|2219.1|2219.9|2219.6|2219.4|2219.1|11
1613723490000|2021-02-19 08:31:30|||||||||1
1613723510000|2021-02-19 08:31:50|||||||||1
1613723520000|2021-02-19 08:32:00|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|2
1613723530000|2021-02-19 08:32:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1613723550000|2021-02-19 08:32:30|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1613723560000|2021-02-19 08:32:40|2220.4|2220.1|2221.6|2221.3|2221.6|2221.3|2220.4|2220.1|21
1613723570000|2021-02-19 08:32:50|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|2
1613723580000|2021-02-19 08:33:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1613723590000|2021-02-19 08:33:10|2221.2|2220.9|2220.2|2219.9|2221.2|2220.9|2220.2|2219.9|5
1613723600000|2021-02-19 08:33:20|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|13
1613723610000|2021-02-19 08:33:30|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|2
1613723630000|2021-02-19 08:33:50|||||||||4
1613723640000|2021-02-19 08:34:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1613723650000|2021-02-19 08:34:10|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|3
1613723660000|2021-02-19 08:34:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1613723670000|2021-02-19 08:34:30|2219.9|2219.6|2219.3|2219|2219.9|2219.6|2219.3|2219|13
1613723680000|2021-02-19 08:34:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1613723690000|2021-02-19 08:34:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1613723700000|2021-02-19 08:35:00|2219.1|2218.8|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|5
1613723710000|2021-02-19 08:35:10|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|3
1613723730000|2021-02-19 08:35:30|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|2
1613723740000|2021-02-19 08:35:40|2220.4|2220.1|2221|2220.7|2221|2220.7|2220.4|2220.1|3
1613723750000|2021-02-19 08:35:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2
1613723760000|2021-02-19 08:36:00|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|1
1613723770000|2021-02-19 08:36:10|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|2
1613723790000|2021-02-19 08:36:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1613723800000|2021-02-19 08:36:40|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|9
1613723810000|2021-02-19 08:36:50|2221.5|2221.2|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|2
1613723820000|2021-02-19 08:37:00|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1613723830000|2021-02-19 08:37:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1613723860000|2021-02-19 08:37:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|1
1613723870000|2021-02-19 08:37:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1613723880000|2021-02-19 08:38:00|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2
1613723890000|2021-02-19 08:38:10|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|2
1613723900000|2021-02-19 08:38:20|||||||||3
1613723910000|2021-02-19 08:38:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|4
1613723940000|2021-02-19 08:39:00|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1613723960000|2021-02-19 08:39:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2
1613723970000|2021-02-19 08:39:30|||||||||1
1613723980000|2021-02-19 08:39:40|2221.4|2221.1|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|7
1613724000000|2021-02-19 08:40:00|2222.3|2222|2222.3|2222|2222.6|2222.3|2222.3|2222|15
1613724010000|2021-02-19 08:40:10|2222.5|2222.2|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|8
1613724020000|2021-02-19 08:40:20|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|3
1613724040000|2021-02-19 08:40:40|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1613724060000|2021-02-19 08:41:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1613724080000|2021-02-19 08:41:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|3
1613724090000|2021-02-19 08:41:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1613724100000|2021-02-19 08:41:40|2223.5|2223.2|2223.6|2223.3|2224.1|2223.8|2223.5|2223.2|96
1613724110000|2021-02-19 08:41:50|2223.4|2223.1|2222.7|2222.4|2223.4|2223.1|2222.7|2222.4|17
1613724120000|2021-02-19 08:42:00|2222.9|2222.6|2222.4|2222.1|2222.9|2222.6|2222.3|2222|6
1613724130000|2021-02-19 08:42:10|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|4
1613724140000|2021-02-19 08:42:20|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|4
1613724160000|2021-02-19 08:42:40|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1613724170000|2021-02-19 08:42:50|2222.8|2222.5|2222.3|2222|2222.8|2222.5|2222.3|2222|6
1613724180000|2021-02-19 08:43:00|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|9
1613724190000|2021-02-19 08:43:10|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|6
1613724200000|2021-02-19 08:43:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1613724210000|2021-02-19 08:43:30|2221.5|2221.2|2220.6|2220.3|2221.5|2221.2|2220.5|2220.2|21
1613724220000|2021-02-19 08:43:40|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|8
1613724230000|2021-02-19 08:43:50|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|5
1613724240000|2021-02-19 08:44:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|8
1613724250000|2021-02-19 08:44:10|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|4
1613724260000|2021-02-19 08:44:20|2220.1|2219.8|2220.5|2220.2|2220.5|2220.2|2220.1|2219.8|7
1613724270000|2021-02-19 08:44:30|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|4
1613724280000|2021-02-19 08:44:40|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|6
1613724300000|2021-02-19 08:45:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|17
1613724310000|2021-02-19 08:45:10|2219.4|2219.1|2220|2219.7|2220|2219.7|2219.4|2219.1|2
1613724330000|2021-02-19 08:45:30|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2218.9|2218.6|21
1613724340000|2021-02-19 08:45:40|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.7|2218.4|5
1613724350000|2021-02-19 08:45:50|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|9
1613724360000|2021-02-19 08:46:00|2218.5|2218.2|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|12
1613724370000|2021-02-19 08:46:10|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.3|2218|11
1613724380000|2021-02-19 08:46:20|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|3
1613724390000|2021-02-19 08:46:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1613724410000|2021-02-19 08:46:50|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|5
1613724420000|2021-02-19 08:47:00|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|4
1613724430000|2021-02-19 08:47:10|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|5
1613724440000|2021-02-19 08:47:20|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|7
1613724450000|2021-02-19 08:47:30|2217.8|2217.5|2218.3|2218|2218.3|2218|2217.8|2217.5|8
1613724470000|2021-02-19 08:47:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1613724510000|2021-02-19 08:48:30|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|6
1613724530000|2021-02-19 08:48:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|6
1613724540000|2021-02-19 08:49:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1613724560000|2021-02-19 08:49:20|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2
1613724570000|2021-02-19 08:49:30|2217.9|2217.6|2218.3|2218|2218.3|2218|2217.9|2217.6|16
1613724580000|2021-02-19 08:49:40|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1613724590000|2021-02-19 08:49:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1613724600000|2021-02-19 08:50:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|5
1613724610000|2021-02-19 08:50:10|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.8|2218.5|6
1613724620000|2021-02-19 08:50:20|2219.3|2219|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|8
1613724630000|2021-02-19 08:50:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1613724660000|2021-02-19 08:51:00|2219.6|2219.3|2220|2219.7|2220|2219.7|2219.6|2219.3|2
1613724680000|2021-02-19 08:51:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2
1613724700000|2021-02-19 08:51:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1613724720000|2021-02-19 08:52:00|||||||||1
1613724730000|2021-02-19 08:52:10|2220.5|2220.2|2220|2219.7|2220.5|2220.2|2220|2219.7|2
1613724760000|2021-02-19 08:52:40|||||||||1
1613724780000|2021-02-19 08:53:00|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2
1613724810000|2021-02-19 08:53:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1613724830000|2021-02-19 08:53:50|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1613724850000|2021-02-19 08:54:10|2220.6|2220.3|2221|2220.7|2221|2220.7|2220.6|2220.3|3
1613724880000|2021-02-19 08:54:40|||||||||2
1613724890000|2021-02-19 08:54:50|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|21
1613724900000|2021-02-19 08:55:00|2221.7|2221.4|2222.2|2221.9|2222.3|2222|2221.7|2221.4|19
1613724910000|2021-02-19 08:55:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|3
1613724930000|2021-02-19 08:55:30|2222.7|2222.4|2223.1|2222.8|2223.1|2222.8|2222.7|2222.4|7
1613724940000|2021-02-19 08:55:40|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|2
1613724950000|2021-02-19 08:55:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1613724960000|2021-02-19 08:56:00|2222.7|2222.4|2223.4|2223.1|2223.6|2223.3|2222.7|2222.4|10
1613724970000|2021-02-19 08:56:10|2223.6|2223.3|2223.7|2223.4|2224.1|2223.8|2223.6|2223.3|25
1613724980000|2021-02-19 08:56:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1613724990000|2021-02-19 08:56:30|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|2
1613725010000|2021-02-19 08:56:50|2223.4|2223.1|2224|2223.7|2224|2223.7|2223.4|2223.1|5
1613725020000|2021-02-19 08:57:00|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|4
1613725030000|2021-02-19 08:57:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|4
1613725040000|2021-02-19 08:57:20|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|12
1613725050000|2021-02-19 08:57:30|2225|2224.7|2225.3|2225|2225.4|2225.1|2225|2224.7|7
1613725060000|2021-02-19 08:57:40|2225.2|2224.9|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|7
1613725070000|2021-02-19 08:57:50|2225.7|2225.4|2225.5|2225.2|2225.8|2225.5|2225.4|2225.1|17
1613725080000|2021-02-19 08:58:00|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|9
1613725090000|2021-02-19 08:58:10|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|20
1613725110000|2021-02-19 08:58:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2
1613725130000|2021-02-19 08:58:50|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|3
1613725140000|2021-02-19 08:59:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|4
1613725150000|2021-02-19 08:59:10|2225.9|2225.6|2225.8|2225.5|2226.2|2225.9|2225.8|2225.5|5
1613725160000|2021-02-19 08:59:20|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|6
1613725180000|2021-02-19 08:59:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1613725190000|2021-02-19 08:59:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1613725200000|2021-02-19 09:00:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1613725210000|2021-02-19 09:00:10|2225.8|2225.5|2225.1|2224.8|2226|2225.7|2225.1|2224.8|8
1613725230000|2021-02-19 09:00:30|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|10
1613725240000|2021-02-19 09:00:40|2224.3|2224|2224.3|2224|2224.5|2224.2|2224.3|2224|9
1613725260000|2021-02-19 09:01:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1613725280000|2021-02-19 09:01:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1613725290000|2021-02-19 09:01:30|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|3
1613725300000|2021-02-19 09:01:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|4
1613725310000|2021-02-19 09:01:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|6
1613725320000|2021-02-19 09:02:00|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|5
1613725330000|2021-02-19 09:02:10|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|4
1613725340000|2021-02-19 09:02:20|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1613725350000|2021-02-19 09:02:30|2224|2223.7|2224.3|2224|2224.3|2224|2224|2223.7|6
1613725360000|2021-02-19 09:02:40|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|3
1613725370000|2021-02-19 09:02:50|2224.3|2224|2224.6|2224.3|2224.9|2224.6|2224.3|2224|10
1613725380000|2021-02-19 09:03:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1613725390000|2021-02-19 09:03:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|3
1613725400000|2021-02-19 09:03:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1613725410000|2021-02-19 09:03:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1613725420000|2021-02-19 09:03:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1613725430000|2021-02-19 09:03:50|||||||||3
1613725440000|2021-02-19 09:04:00|2224.3|2224|2224.5|2224.2|2224.6|2224.3|2224.3|2224|18
1613725450000|2021-02-19 09:04:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|3
1613725460000|2021-02-19 09:04:20|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|15
1613725470000|2021-02-19 09:04:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1613725480000|2021-02-19 09:04:40|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.7|2223.4|2
1613725500000|2021-02-19 09:05:00|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|3
1613725520000|2021-02-19 09:05:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|3
1613725530000|2021-02-19 09:05:30|2224.4|2224.1|2224.3|2224|2224.6|2224.3|2224.3|2224|15
1613725540000|2021-02-19 09:05:40|2224.6|2224.3|2224.9|2224.6|2225|2224.7|2224.5|2224.2|32
1613725550000|2021-02-19 09:05:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|5
1613725560000|2021-02-19 09:06:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1613725570000|2021-02-19 09:06:10|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|2
1613725580000|2021-02-19 09:06:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2
1613725610000|2021-02-19 09:06:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1613725620000|2021-02-19 09:07:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|4
1613725630000|2021-02-19 09:07:10|2224.7|2224.4|2225.1|2224.8|2225.2|2224.9|2224.7|2224.4|19
1613725640000|2021-02-19 09:07:20|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|10
1613725650000|2021-02-19 09:07:30|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.5|2225.2|10
1613725660000|2021-02-19 09:07:40|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|3
1613725670000|2021-02-19 09:07:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1613725680000|2021-02-19 09:08:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1613725690000|2021-02-19 09:08:10|2226|2225.7|2226.5|2226.2|2226.5|2226.2|2226|2225.7|12
1613725700000|2021-02-19 09:08:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2
1613725710000|2021-02-19 09:08:30|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.2|2225.9|7
1613725720000|2021-02-19 09:08:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2
1613725730000|2021-02-19 09:08:50|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2226|2225.7|6
1613725750000|2021-02-19 09:09:10|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|2
1613725760000|2021-02-19 09:09:20|2225.8|2225.5|2226.4|2226.1|2226.4|2226.1|2225.8|2225.5|23
1613725770000|2021-02-19 09:09:30|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|3
1613725780000|2021-02-19 09:09:40|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|6
1613725790000|2021-02-19 09:09:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2
1613725800000|2021-02-19 09:10:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225|2224.7|6
1613725810000|2021-02-19 09:10:10|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|3
1613725820000|2021-02-19 09:10:20|2226|2225.7|2226.5|2226.2|2226.6|2226.3|2226|2225.7|39
1613725830000|2021-02-19 09:10:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|25
1613725840000|2021-02-19 09:10:40|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|8
1613725850000|2021-02-19 09:10:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|4
1613725860000|2021-02-19 09:11:00|2226.8|2226.5|2226.4|2226.1|2226.8|2226.5|2226.2|2225.9|6
1613725870000|2021-02-19 09:11:10|2226.2|2225.9|2226.8|2226.5|2226.8|2226.5|2226|2225.7|35
1613725880000|2021-02-19 09:11:20|2227|2226.7|2227.3|2227|2227.3|2227|2226.8|2226.5|86
1613725890000|2021-02-19 09:11:30|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2226.9|2226.6|24
1613725900000|2021-02-19 09:11:40|2227.2|2226.9|2227.6|2227.3|2227.9|2227.6|2227.2|2226.9|19
1613725910000|2021-02-19 09:11:50|2227.7|2227.4|2228|2227.7|2228.1|2227.8|2227.6|2227.3|85
1613725920000|2021-02-19 09:12:00|2227.9|2227.6|2229.1|2228.8|2229.1|2228.8|2227.9|2227.6|67
1613725930000|2021-02-19 09:12:10|2229|2228.7|2228.2|2227.9|2229|2228.7|2228|2227.7|50
1613725940000|2021-02-19 09:12:20|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|27
1613725950000|2021-02-19 09:12:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|13
1613725960000|2021-02-19 09:12:40|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|3
1613725970000|2021-02-19 09:12:50|2228.1|2227.8|2228.6|2228.3|2228.6|2228.3|2228|2227.7|33
1613725980000|2021-02-19 09:13:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|15
1613725990000|2021-02-19 09:13:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|18
1613726000000|2021-02-19 09:13:20|2228.9|2228.6|2228.1|2227.8|2228.9|2228.6|2228|2227.7|14
1613726010000|2021-02-19 09:13:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|15
1613726020000|2021-02-19 09:13:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|2
1613726030000|2021-02-19 09:13:50|||||||||1
1613726040000|2021-02-19 09:14:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|10
1613726060000|2021-02-19 09:14:20|2228.1|2227.8|2228.7|2228.4|2228.7|2228.4|2228.1|2227.8|29
1613726070000|2021-02-19 09:14:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1613726080000|2021-02-19 09:14:40|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|8
1613726090000|2021-02-19 09:14:50|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|38
1613726100000|2021-02-19 09:15:00|2229.2|2228.9|2228.7|2228.4|2229.3|2229|2228.7|2228.4|25
1613726110000|2021-02-19 09:15:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|3
1613726120000|2021-02-19 09:15:20|2228.7|2228.4|2229.2|2228.9|2229.3|2229|2228.7|2228.4|20
1613726130000|2021-02-19 09:15:30|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|20
1613726140000|2021-02-19 09:15:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|11
1613726150000|2021-02-19 09:15:50|2229.3|2229|2229.5|2229.2|2229.7|2229.4|2229.2|2228.9|42
1613726160000|2021-02-19 09:16:00|2229.3|2229|2230.1|2229.8|2230.1|2229.8|2229.3|2229|57
1613726170000|2021-02-19 09:16:10|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|11
1613726180000|2021-02-19 09:16:20|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|23
1613726190000|2021-02-19 09:16:30|2230.2|2229.9|2230|2229.7|2230.4|2230.1|2230|2229.7|28
1613726200000|2021-02-19 09:16:40|2230.1|2229.8|2230.8|2230.5|2230.8|2230.5|2230.1|2229.8|82
1613726210000|2021-02-19 09:16:50|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|35
1613726220000|2021-02-19 09:17:00|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.1|2230.8|47
1613726230000|2021-02-19 09:17:10|2231.4|2231.1|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|36
1613726240000|2021-02-19 09:17:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|13
1613726250000|2021-02-19 09:17:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|15
1613726260000|2021-02-19 09:17:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|5
1613726270000|2021-02-19 09:17:50|2231.2|2230.9|2230.6|2230.3|2231.2|2230.9|2230.4|2230.1|15
1613726280000|2021-02-19 09:18:00|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|7
1613726290000|2021-02-19 09:18:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|4
1613726300000|2021-02-19 09:18:20|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|10
1613726310000|2021-02-19 09:18:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1613726330000|2021-02-19 09:18:50|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|9
1613726340000|2021-02-19 09:19:00|2230.9|2230.6|2231.5|2231.2|2231.6|2231.3|2230.9|2230.6|32
1613726350000|2021-02-19 09:19:10|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|14
1613726360000|2021-02-19 09:19:20|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|22
1613726370000|2021-02-19 09:19:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1613726380000|2021-02-19 09:19:40|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|10
1613726390000|2021-02-19 09:19:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1613726400000|2021-02-19 09:20:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1613726410000|2021-02-19 09:20:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|3
1613726420000|2021-02-19 09:20:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|4
1613726430000|2021-02-19 09:20:30|2231.6|2231.3|2232|2231.7|2232|2231.7|2231.6|2231.3|4
1613726440000|2021-02-19 09:20:40|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.8|2231.5|7
1613726450000|2021-02-19 09:20:50|2232.1|2231.8|2232|2231.7|2232.3|2232|2231.8|2231.5|26
1613726460000|2021-02-19 09:21:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1613726470000|2021-02-19 09:21:10|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|5
1613726480000|2021-02-19 09:21:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|4
1613726490000|2021-02-19 09:21:30|||||||||1
1613726500000|2021-02-19 09:21:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1613726510000|2021-02-19 09:21:50|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|3
1613726520000|2021-02-19 09:22:00|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|12
1613726530000|2021-02-19 09:22:10|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|5
1613726540000|2021-02-19 09:22:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|5
1613726550000|2021-02-19 09:22:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1613726560000|2021-02-19 09:22:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1613726570000|2021-02-19 09:22:50|2231.9|2231.6|2232.6|2232.3|2232.6|2232.3|2231.9|2231.6|49
1613726580000|2021-02-19 09:23:00|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|6
1613726590000|2021-02-19 09:23:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|10
1613726600000|2021-02-19 09:23:20|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|3
1613726610000|2021-02-19 09:23:30|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|2
1613726620000|2021-02-19 09:23:40|2232|2231.7|2232.5|2232.2|2232.5|2232.2|2232|2231.7|36
1613726630000|2021-02-19 09:23:50|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|5
1613726640000|2021-02-19 09:24:00|2232.3|2232|2232.4|2232.1|2232.6|2232.3|2232.2|2231.9|9
1613726650000|2021-02-19 09:24:10|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|3
1613726660000|2021-02-19 09:24:20|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|5
1613726670000|2021-02-19 09:24:30|2232.5|2232.2|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|13
1613726680000|2021-02-19 09:24:40|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.3|2232|8
1613726690000|2021-02-19 09:24:50|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|23
1613726700000|2021-02-19 09:25:00|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|13
1613726710000|2021-02-19 09:25:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|7
1613726720000|2021-02-19 09:25:20|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|9
1613726730000|2021-02-19 09:25:30|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|10
1613726740000|2021-02-19 09:25:40|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|13
1613726750000|2021-02-19 09:25:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1613726770000|2021-02-19 09:26:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1613726780000|2021-02-19 09:26:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1613726790000|2021-02-19 09:26:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1613726800000|2021-02-19 09:26:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1613726810000|2021-02-19 09:26:50|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|8
1613726820000|2021-02-19 09:27:00|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|9
1613726830000|2021-02-19 09:27:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1613726840000|2021-02-19 09:27:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|5
1613726850000|2021-02-19 09:27:30|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.9|2230.6|32
1613726860000|2021-02-19 09:27:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1613726870000|2021-02-19 09:27:50|||||||||10
1613726880000|2021-02-19 09:28:00|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|12
1613726890000|2021-02-19 09:28:10|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|5
1613726900000|2021-02-19 09:28:20|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|6
1613726910000|2021-02-19 09:28:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1613726930000|2021-02-19 09:28:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1613726940000|2021-02-19 09:29:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1613726950000|2021-02-19 09:29:10|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|6
1613726960000|2021-02-19 09:29:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1613726980000|2021-02-19 09:29:40|2231.8|2231.5|2231|2230.7|2231.8|2231.5|2231|2230.7|23
1613726990000|2021-02-19 09:29:50|2231.2|2230.9|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|13
1613727000000|2021-02-19 09:30:00|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|5
1613727010000|2021-02-19 09:30:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1613727020000|2021-02-19 09:30:20|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|10
1613727030000|2021-02-19 09:30:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1613727040000|2021-02-19 09:30:40|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|8
1613727050000|2021-02-19 09:30:50|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|8
1613727060000|2021-02-19 09:31:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|12
1613727070000|2021-02-19 09:31:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|5
1613727090000|2021-02-19 09:31:30|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|4
1613727100000|2021-02-19 09:31:40|2233.2|2232.9|2233.6|2233.3|2233.9|2233.6|2233.2|2232.9|61
1613727110000|2021-02-19 09:31:50|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|18
1613727120000|2021-02-19 09:32:00|2233.8|2233.5|2233.3|2233|2234|2233.7|2233.3|2233|19
1613727140000|2021-02-19 09:32:20|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|5
1613727150000|2021-02-19 09:32:30|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|9
1613727160000|2021-02-19 09:32:40|2232.8|2232.5|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|4
1613727170000|2021-02-19 09:32:50|2233.2|2232.9|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|4
1613727180000|2021-02-19 09:33:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233|2232.7|10
1613727190000|2021-02-19 09:33:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|5
1613727200000|2021-02-19 09:33:20|||||||||3
1613727220000|2021-02-19 09:33:40|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|3
1613727240000|2021-02-19 09:34:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|52
1613727260000|2021-02-19 09:34:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1613727270000|2021-02-19 09:34:30|||||||||2
1613727280000|2021-02-19 09:34:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|3
1613727290000|2021-02-19 09:34:50|2234.3|2234|2235.1|2234.8|2235.1|2234.8|2234.3|2234|22
1613727300000|2021-02-19 09:35:00|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235|2234.7|22
1613727310000|2021-02-19 09:35:10|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|13
1613727320000|2021-02-19 09:35:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|4
1613727330000|2021-02-19 09:35:30|2234.9|2234.6|2235.1|2234.8|2235.3|2235|2234.9|2234.6|8
1613727340000|2021-02-19 09:35:40|2234.8|2234.5|2235.3|2235|2235.5|2235.2|2234.8|2234.5|142
1613727350000|2021-02-19 09:35:50|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|11
1613727360000|2021-02-19 09:36:00|2235.9|2235.6|2236|2235.7|2236.2|2235.9|2235.9|2235.6|10
1613727370000|2021-02-19 09:36:10|2235.9|2235.6|2236.5|2236.2|2236.5|2236.2|2235.9|2235.6|46
1613727380000|2021-02-19 09:36:20|2236.6|2236.3|2236.6|2236.3|2236.8|2236.5|2236.3|2236|71
1613727390000|2021-02-19 09:36:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|11
1613727400000|2021-02-19 09:36:40|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2235.8|2235.5|64
1613727410000|2021-02-19 09:36:50|2236.1|2235.8|2236.5|2236.2|2236.7|2236.4|2236.1|2235.8|8
1613727420000|2021-02-19 09:37:00|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|5
1613727430000|2021-02-19 09:37:10|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236|2235.7|26
1613727440000|2021-02-19 09:37:20|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.3|2236|15
1613727450000|2021-02-19 09:37:30|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|6
1613727460000|2021-02-19 09:37:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1613727470000|2021-02-19 09:37:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|5
1613727480000|2021-02-19 09:38:00|2236.6|2236.3|2237|2236.7|2237|2236.7|2236.6|2236.3|5
1613727490000|2021-02-19 09:38:10|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|6
1613727500000|2021-02-19 09:38:20|2237.2|2236.9|2237.3|2237|2237.3|2237|2236.9|2236.6|29
1613727510000|2021-02-19 09:38:30|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237|2236.7|23
1613727520000|2021-02-19 09:38:40|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|20
1613727530000|2021-02-19 09:38:50|2238.3|2238|2238.7|2238.4|2238.7|2238.4|2238|2237.7|39
1613727540000|2021-02-19 09:39:00|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|24
1613727550000|2021-02-19 09:39:10|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2238.7|2238.4|37
1613727560000|2021-02-19 09:39:20|2239.3|2239|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|52
1613727570000|2021-02-19 09:39:30|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|18
1613727580000|2021-02-19 09:39:40|2239.5|2239.2|2240|2239.7|2240.2|2239.9|2239.5|2239.2|49
1613727590000|2021-02-19 09:39:50|2240.3|2240|2240.9|2240.6|2240.9|2240.6|2240.1|2239.8|125
1613727600000|2021-02-19 09:40:00|2241|2240.7|2240.4|2240.1|2241.2|2240.9|2240.4|2240.1|81
1613727610000|2021-02-19 09:40:10|2240.5|2240.2|2239.9|2239.6|2240.8|2240.5|2239.9|2239.6|68
1613727620000|2021-02-19 09:40:20|2239.8|2239.5|2240.7|2240.4|2240.8|2240.5|2239.8|2239.5|74
1613727630000|2021-02-19 09:40:30|2240.5|2240.2|2240.8|2240.5|2240.9|2240.6|2240.5|2240.2|35
1613727640000|2021-02-19 09:40:40|2240.9|2240.6|2241.4|2241.1|2241.4|2241.1|2240.8|2240.5|77
1613727650000|2021-02-19 09:40:50|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|119
1613727660000|2021-02-19 09:41:00|2241.8|2241.5|2241.2|2240.9|2241.8|2241.5|2240.9|2240.6|61
1613727670000|2021-02-19 09:41:10|2241.3|2241|2241.7|2241.4|2241.8|2241.5|2241.3|2241|34
1613727680000|2021-02-19 09:41:20|2241.9|2241.6|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|41
1613727690000|2021-02-19 09:41:30|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.6|2241.3|25
1613727700000|2021-02-19 09:41:40|2241.8|2241.5|2241.5|2241.2|2242.2|2241.9|2241.5|2241.2|35
1613727710000|2021-02-19 09:41:50|2241.4|2241.1|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|9
1613727720000|2021-02-19 09:42:00|2241.4|2241.1|2241.4|2241.1|2242.2|2241.9|2241.4|2241.1|65
1613727730000|2021-02-19 09:42:10|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.4|2241.1|52
1613727740000|2021-02-19 09:42:20|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|8
1613727750000|2021-02-19 09:42:30|2242|2241.7|2242.7|2242.4|2242.8|2242.5|2242|2241.7|53
1613727760000|2021-02-19 09:42:40|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|45
1613727770000|2021-02-19 09:42:50|2242.6|2242.3|2241.9|2241.6|2242.6|2242.3|2241.4|2241.1|52
1613727780000|2021-02-19 09:43:00|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|28
1613727790000|2021-02-19 09:43:10|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|67
1613727800000|2021-02-19 09:43:20|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|11
1613727810000|2021-02-19 09:43:30|2240.8|2240.5|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|10
1613727820000|2021-02-19 09:43:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|6
1613727830000|2021-02-19 09:43:50|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.4|2240.1|51
1613727840000|2021-02-19 09:44:00|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240.2|2239.9|61
1613727850000|2021-02-19 09:44:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1613727860000|2021-02-19 09:44:20|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|16
1613727870000|2021-02-19 09:44:30|||||||||2
1613727880000|2021-02-19 09:44:40|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|10
1613727890000|2021-02-19 09:44:50|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.9|2240.6|19
1613727900000|2021-02-19 09:45:00|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241|2240.7|8
1613727910000|2021-02-19 09:45:10|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|61
1613727920000|2021-02-19 09:45:20|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|26
1613727930000|2021-02-19 09:45:30|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|11
1613727940000|2021-02-19 09:45:40|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|21
1613727950000|2021-02-19 09:45:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.1|2239.8|58
1613727960000|2021-02-19 09:46:00|2240.4|2240.1|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|21
1613727970000|2021-02-19 09:46:10|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|31
1613727980000|2021-02-19 09:46:20|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.1|2239.8|20
1613727990000|2021-02-19 09:46:30|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|16
1613728000000|2021-02-19 09:46:40|2240.1|2239.8|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|15
1613728010000|2021-02-19 09:46:50|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240|2239.7|6
1613728020000|2021-02-19 09:47:00|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|5
1613728040000|2021-02-19 09:47:20|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|12
1613728050000|2021-02-19 09:47:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1613728060000|2021-02-19 09:47:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|8
1613728070000|2021-02-19 09:47:50|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|24
1613728080000|2021-02-19 09:48:00|2240.5|2240.2|2241.1|2240.8|2241.1|2240.8|2240.4|2240.1|57
1613728090000|2021-02-19 09:48:10|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.1|2240.8|26
1613728100000|2021-02-19 09:48:20|2241|2240.7|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|11
1613728110000|2021-02-19 09:48:30|2240.7|2240.4|2241.2|2240.9|2241.4|2241.1|2240.6|2240.3|27
1613728120000|2021-02-19 09:48:40|||||||||5
1613728130000|2021-02-19 09:48:50|2241.3|2241|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|17
1613728140000|2021-02-19 09:49:00|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.7|2241.4|8
1613728150000|2021-02-19 09:49:10|||||||||3
1613728160000|2021-02-19 09:49:20|2241.6|2241.3|2241|2240.7|2241.6|2241.3|2241|2240.7|22
1613728180000|2021-02-19 09:49:40|||||||||2
1613728190000|2021-02-19 09:49:50|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|2
1613728200000|2021-02-19 09:50:00|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.4|2240.1|22
1613728210000|2021-02-19 09:50:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|4
1613728220000|2021-02-19 09:50:20|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|2
1613728230000|2021-02-19 09:50:30|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|7
1613728240000|2021-02-19 09:50:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1613728250000|2021-02-19 09:50:50|2240.8|2240.5|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|27
1613728260000|2021-02-19 09:51:00|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|5
1613728270000|2021-02-19 09:51:10|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|7
1613728280000|2021-02-19 09:51:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1613728290000|2021-02-19 09:51:30|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|5
1613728300000|2021-02-19 09:51:40|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|2
1613728310000|2021-02-19 09:51:50|||||||||6
1613728320000|2021-02-19 09:52:00|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|8
1613728330000|2021-02-19 09:52:10|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|16
1613728350000|2021-02-19 09:52:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|5
1613728360000|2021-02-19 09:52:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1613728380000|2021-02-19 09:53:00|2240.7|2240.4|2241|2240.7|2241.1|2240.8|2240.7|2240.4|14
1613728390000|2021-02-19 09:53:10|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|3
1613728400000|2021-02-19 09:53:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1613728410000|2021-02-19 09:53:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1613728420000|2021-02-19 09:53:40|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.3|2241|17
1613728430000|2021-02-19 09:53:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|5
1613728440000|2021-02-19 09:54:00|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.3|2241|8
1613728450000|2021-02-19 09:54:10|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|7
1613728460000|2021-02-19 09:54:20|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.1|2240.8|10
1613728470000|2021-02-19 09:54:30|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|7
1613728480000|2021-02-19 09:54:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|7
1613728490000|2021-02-19 09:54:50|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|11
1613728500000|2021-02-19 09:55:00|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|5
1613728520000|2021-02-19 09:55:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1613728540000|2021-02-19 09:55:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|12
1613728550000|2021-02-19 09:55:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|13
1613728560000|2021-02-19 09:56:00|2241.4|2241.1|2240.9|2240.6|2241.4|2241.1|2240.9|2240.6|13
1613728570000|2021-02-19 09:56:10|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|77
1613728590000|2021-02-19 09:56:30|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|9
1613728600000|2021-02-19 09:56:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|16
1613728610000|2021-02-19 09:56:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|5
1613728620000|2021-02-19 09:57:00|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|3
1613728630000|2021-02-19 09:57:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1613728640000|2021-02-19 09:57:20|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2240|2239.7|57
1613728650000|2021-02-19 09:57:30|2240.1|2239.8|2240.3|2240|2240.5|2240.2|2240.1|2239.8|34
1613728660000|2021-02-19 09:57:40|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|28
1613728670000|2021-02-19 09:57:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|5
1613728680000|2021-02-19 09:58:00|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|2
1613728690000|2021-02-19 09:58:10|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.9|2239.6|6
1613728710000|2021-02-19 09:58:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|38
1613728720000|2021-02-19 09:58:40|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|11
1613728730000|2021-02-19 09:58:50|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|10
1613728740000|2021-02-19 09:59:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|6
1613728750000|2021-02-19 09:59:10|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|9
1613728770000|2021-02-19 09:59:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|15
1613728780000|2021-02-19 09:59:40|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|27
1613728790000|2021-02-19 09:59:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|2
1613728800000|2021-02-19 10:00:00|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.6|2239.3|55
1613728810000|2021-02-19 10:00:10|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|6
1613728820000|2021-02-19 10:00:20|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|10
1613728830000|2021-02-19 10:00:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1613728840000|2021-02-19 10:00:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1613728850000|2021-02-19 10:00:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1613728860000|2021-02-19 10:01:00|2240.6|2240.3|2240.1|2239.8|2240.6|2240.3|2239.9|2239.6|34
1613728870000|2021-02-19 10:01:10|2240|2239.7|2240.3|2240|2240.3|2240|2240|2239.7|8
1613728880000|2021-02-19 10:01:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1613728890000|2021-02-19 10:01:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1613728900000|2021-02-19 10:01:40|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|18
1613728910000|2021-02-19 10:01:50|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|22
1613728920000|2021-02-19 10:02:00|||||||||1
1613728930000|2021-02-19 10:02:10|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|6
1613728940000|2021-02-19 10:02:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|4
1613728950000|2021-02-19 10:02:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1613728970000|2021-02-19 10:02:50|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|13
1613728980000|2021-02-19 10:03:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|4
1613729000000|2021-02-19 10:03:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1613729010000|2021-02-19 10:03:30|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|8
1613729020000|2021-02-19 10:03:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|15
1613729030000|2021-02-19 10:03:50|||||||||8
1613729040000|2021-02-19 10:04:00|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|5
1613729050000|2021-02-19 10:04:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|3
1613729060000|2021-02-19 10:04:20|2241.6|2241.3|2241.9|2241.6|2242.2|2241.9|2241.5|2241.2|42
1613729070000|2021-02-19 10:04:30|2242|2241.7|2242|2241.7|2242.2|2241.9|2242|2241.7|22
1613729080000|2021-02-19 10:04:40|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|44
1613729090000|2021-02-19 10:04:50|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|27
1613729100000|2021-02-19 10:05:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1613729110000|2021-02-19 10:05:10|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|5
1613729120000|2021-02-19 10:05:20|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|7
1613729130000|2021-02-19 10:05:30|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|11
1613729140000|2021-02-19 10:05:40|2242.6|2242.3|2242.5|2242.2|2242.9|2242.6|2242.4|2242.1|49
1613729150000|2021-02-19 10:05:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|4
1613729160000|2021-02-19 10:06:00|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.3|2242|16
1613729170000|2021-02-19 10:06:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|5
1613729190000|2021-02-19 10:06:30|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|16
1613729200000|2021-02-19 10:06:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|21
1613729210000|2021-02-19 10:06:50|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|42
1613729220000|2021-02-19 10:07:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|43
1613729230000|2021-02-19 10:07:10|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|23
1613729240000|2021-02-19 10:07:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|10
1613729250000|2021-02-19 10:07:30|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|37
1613729260000|2021-02-19 10:07:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|5
1613729270000|2021-02-19 10:07:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|5
1613729280000|2021-02-19 10:08:00|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|30
1613729290000|2021-02-19 10:08:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|12
1613729300000|2021-02-19 10:08:20|2242.7|2242.4|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|12
1613729310000|2021-02-19 10:08:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|17
1613729320000|2021-02-19 10:08:40|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.7|2242.4|16
1613729330000|2021-02-19 10:08:50|2242.8|2242.5|2243.1|2242.8|2243.2|2242.9|2242.7|2242.4|16
1613729340000|2021-02-19 10:09:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|4
1613729350000|2021-02-19 10:09:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|13
1613729360000|2021-02-19 10:09:20|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|9
1613729370000|2021-02-19 10:09:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1613729390000|2021-02-19 10:09:50|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|9
1613729400000|2021-02-19 10:10:00|2243.6|2243.3|2241.7|2241.4|2243.6|2243.3|2241.4|2241.1|310
1613729410000|2021-02-19 10:10:10|2241.3|2241|2239.5|2239.2|2241.5|2241.2|2238.3|2238|101
1613729420000|2021-02-19 10:10:20|2239.7|2239.4|2240.5|2240.2|2240.8|2240.5|2239.6|2239.3|70
1613729430000|2021-02-19 10:10:30|2240.4|2240.1|2243.5|2243.2|2243.5|2243.2|2240.4|2240.1|84
1613729440000|2021-02-19 10:10:40|2243.1|2242.8|2242.7|2242.4|2243.5|2243.2|2242.5|2242.2|32
1613729450000|2021-02-19 10:10:50|2242.5|2242.2|2243.1|2242.8|2243.9|2243.6|2242.5|2242.2|59
1613729460000|2021-02-19 10:11:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|6
1613729470000|2021-02-19 10:11:10|2242.5|2242.2|2241.6|2241.3|2242.5|2242.2|2241.6|2241.3|20
1613729480000|2021-02-19 10:11:20|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|22
1613729490000|2021-02-19 10:11:30|2243|2242.7|2242.5|2242.2|2243|2242.7|2242.4|2242.1|20
1613729500000|2021-02-19 10:11:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1613729510000|2021-02-19 10:11:50|2243.4|2243.1|2244.1|2243.8|2244.2|2243.9|2243.4|2243.1|11
1613729520000|2021-02-19 10:12:00|2243.7|2243.4|2244.8|2244.5|2244.8|2244.5|2243.7|2243.4|71
1613729530000|2021-02-19 10:12:10|2244.9|2244.6|2244|2243.7|2244.9|2244.6|2244|2243.7|22
1613729540000|2021-02-19 10:12:20|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|6
1613729560000|2021-02-19 10:12:40|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|3
1613729570000|2021-02-19 10:12:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|8
1613729580000|2021-02-19 10:13:00|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.9|2243.6|17
1613729590000|2021-02-19 10:13:10|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|2
1613729600000|2021-02-19 10:13:20|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|2
1613729610000|2021-02-19 10:13:30|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|7
1613729620000|2021-02-19 10:13:40|||||||||1
1613729630000|2021-02-19 10:13:50|2244.7|2244.4|2244.1|2243.8|2244.7|2244.4|2244.1|2243.8|15
1613729640000|2021-02-19 10:14:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|9
1613729650000|2021-02-19 10:14:10|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|3
1613729660000|2021-02-19 10:14:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1613729670000|2021-02-19 10:14:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1613729680000|2021-02-19 10:14:40|||||||||2
1613729690000|2021-02-19 10:14:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1613729700000|2021-02-19 10:15:00|2244.3|2244|2243.7|2243.4|2244.3|2244|2243.7|2243.4|11
1613729710000|2021-02-19 10:15:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|4
1613729720000|2021-02-19 10:15:20|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|5
1613729730000|2021-02-19 10:15:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1613729740000|2021-02-19 10:15:40|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|3
1613729750000|2021-02-19 10:15:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|3
1613729760000|2021-02-19 10:16:00|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|3
1613729770000|2021-02-19 10:16:10|2243.9|2243.6|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|4
1613729780000|2021-02-19 10:16:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1613729790000|2021-02-19 10:16:30|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|5
1613729810000|2021-02-19 10:16:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1613729820000|2021-02-19 10:17:00|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|4
1613729830000|2021-02-19 10:17:10|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|17
1613729840000|2021-02-19 10:17:20|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.6|2244.3|13
1613729850000|2021-02-19 10:17:30|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|3
1613729860000|2021-02-19 10:17:40|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.7|2244.4|5
1613729870000|2021-02-19 10:17:50|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.6|2244.3|27
1613729880000|2021-02-19 10:18:00|2245.3|2245|2245.3|2245|2245.8|2245.5|2245.3|2245|51
1613729890000|2021-02-19 10:18:10|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|3
1613729900000|2021-02-19 10:18:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1613729910000|2021-02-19 10:18:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|4
1613729920000|2021-02-19 10:18:40|2244.6|2244.3|2244.3|2244|2244.7|2244.4|2244.3|2244|7
1613729930000|2021-02-19 10:18:50|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|11
1613729940000|2021-02-19 10:19:00|2244.4|2244.1|2244.4|2244.1|2245.2|2244.9|2244.1|2243.8|73
1613729950000|2021-02-19 10:19:10|2244.5|2244.2|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|71
1613729960000|2021-02-19 10:19:20|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|5
1613729970000|2021-02-19 10:19:30|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.6|2243.3|18
1613729980000|2021-02-19 10:19:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1613729990000|2021-02-19 10:19:50|2244|2243.7|2243.3|2243|2244|2243.7|2243.3|2243|8
1613730000000|2021-02-19 10:20:00|2243.2|2242.9|2243.3|2243|2243.5|2243.2|2243.2|2242.9|11
1613730010000|2021-02-19 10:20:10|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|3
1613730020000|2021-02-19 10:20:20|||||||||1
1613730030000|2021-02-19 10:20:30|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|3
1613730040000|2021-02-19 10:20:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1613730050000|2021-02-19 10:20:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1613730060000|2021-02-19 10:21:00|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|3
1613730070000|2021-02-19 10:21:10|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|2
1613730080000|2021-02-19 10:21:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|3
1613730090000|2021-02-19 10:21:30|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|3
1613730100000|2021-02-19 10:21:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1613730110000|2021-02-19 10:21:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|2
1613730120000|2021-02-19 10:22:00|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|11
1613730130000|2021-02-19 10:22:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|5
1613730140000|2021-02-19 10:22:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|3
1613730150000|2021-02-19 10:22:30|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|10
1613730160000|2021-02-19 10:22:40|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|14
1613730170000|2021-02-19 10:22:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242|2241.7|7
1613730180000|2021-02-19 10:23:00|2242.4|2242.1|2241.5|2241.2|2242.4|2242.1|2241.5|2241.2|75
1613730190000|2021-02-19 10:23:10|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|8
1613730200000|2021-02-19 10:23:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|6
1613730210000|2021-02-19 10:23:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1613730230000|2021-02-19 10:23:50|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|9
1613730240000|2021-02-19 10:24:00|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.7|2241.4|10
1613730250000|2021-02-19 10:24:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|3
1613730260000|2021-02-19 10:24:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1613730270000|2021-02-19 10:24:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|5
1613730280000|2021-02-19 10:24:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1613730300000|2021-02-19 10:25:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|12
1613730310000|2021-02-19 10:25:10|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|17
1613730320000|2021-02-19 10:25:20|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|5
1613730330000|2021-02-19 10:25:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1613730340000|2021-02-19 10:25:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|5
1613730350000|2021-02-19 10:25:50|||||||||1
1613730360000|2021-02-19 10:26:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|4
1613730370000|2021-02-19 10:26:10|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|3
1613730380000|2021-02-19 10:26:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|8
1613730390000|2021-02-19 10:26:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1613730400000|2021-02-19 10:26:40|||||||||3
1613730470000|2021-02-19 10:27:50|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|3
1613730480000|2021-02-19 10:28:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1613730490000|2021-02-19 10:28:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1613730500000|2021-02-19 10:28:20|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|36
1613730510000|2021-02-19 10:28:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1613730520000|2021-02-19 10:28:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|3
1613730530000|2021-02-19 10:28:50|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|8
1613730540000|2021-02-19 10:29:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1613730550000|2021-02-19 10:29:10|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|15
1613730570000|2021-02-19 10:29:30|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|5
1613730580000|2021-02-19 10:29:40|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|3
1613730600000|2021-02-19 10:30:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1613730620000|2021-02-19 10:30:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1613730630000|2021-02-19 10:30:30|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|3
1613730640000|2021-02-19 10:30:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1613730650000|2021-02-19 10:30:50|||||||||1
1613730660000|2021-02-19 10:31:00|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|6
1613730670000|2021-02-19 10:31:10|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|6
1613730680000|2021-02-19 10:31:20|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|3
1613730690000|2021-02-19 10:31:30|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|22
1613730700000|2021-02-19 10:31:40|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|16
1613730710000|2021-02-19 10:31:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1613730730000|2021-02-19 10:32:10|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|23
1613730740000|2021-02-19 10:32:20|||||||||3
1613730750000|2021-02-19 10:32:30|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|3
1613730760000|2021-02-19 10:32:40|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.3|2240|12
1613730770000|2021-02-19 10:32:50|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|4
1613730780000|2021-02-19 10:33:00|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|4
1613730790000|2021-02-19 10:33:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1613730800000|2021-02-19 10:33:20|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|2
1613730840000|2021-02-19 10:34:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1613730860000|2021-02-19 10:34:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1613730890000|2021-02-19 10:34:50|||||||||2
1613730900000|2021-02-19 10:35:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|3
1613730910000|2021-02-19 10:35:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1613730920000|2021-02-19 10:35:20|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|2
1613730930000|2021-02-19 10:35:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1613730950000|2021-02-19 10:35:50|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|11
1613730960000|2021-02-19 10:36:00|||||||||1
1613730980000|2021-02-19 10:36:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1613730990000|2021-02-19 10:36:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1613731000000|2021-02-19 10:36:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1613731010000|2021-02-19 10:36:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|4
1613731020000|2021-02-19 10:37:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|5
1613731050000|2021-02-19 10:37:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1613731060000|2021-02-19 10:37:40|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|2
1613731080000|2021-02-19 10:38:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1613731100000|2021-02-19 10:38:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1613731140000|2021-02-19 10:39:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1613731160000|2021-02-19 10:39:20|2240.5|2240.2|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|26
1613731170000|2021-02-19 10:39:30|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|22
1613731180000|2021-02-19 10:39:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1613731200000|2021-02-19 10:40:00|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|4
1613731210000|2021-02-19 10:40:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|4
1613731220000|2021-02-19 10:40:20|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|6
1613731230000|2021-02-19 10:40:30|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|4
1613731260000|2021-02-19 10:41:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1613731270000|2021-02-19 10:41:10|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|4
1613731290000|2021-02-19 10:41:30|||||||||2
1613731300000|2021-02-19 10:41:40|||||||||3
1613731320000|2021-02-19 10:42:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1613731330000|2021-02-19 10:42:10|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|33
1613731350000|2021-02-19 10:42:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1613731360000|2021-02-19 10:42:40|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|3
1613731380000|2021-02-19 10:43:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1613731410000|2021-02-19 10:43:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1613731440000|2021-02-19 10:44:00|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|16
1613731450000|2021-02-19 10:44:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|4
1613731460000|2021-02-19 10:44:20|||||||||4
1613731480000|2021-02-19 10:44:40|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|34
1613731490000|2021-02-19 10:44:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|5
1613731500000|2021-02-19 10:45:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|6
1613731510000|2021-02-19 10:45:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|8
1613731520000|2021-02-19 10:45:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|63
1613731530000|2021-02-19 10:45:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1613731540000|2021-02-19 10:45:40|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|13
1613731550000|2021-02-19 10:45:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1613731560000|2021-02-19 10:46:00|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.3|2242|26
1613731570000|2021-02-19 10:46:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1613731580000|2021-02-19 10:46:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|5
1613731590000|2021-02-19 10:46:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|2
1613731600000|2021-02-19 10:46:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1613731610000|2021-02-19 10:46:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1613731620000|2021-02-19 10:47:00|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|3
1613731630000|2021-02-19 10:47:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1613731660000|2021-02-19 10:47:40|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|3
1613731680000|2021-02-19 10:48:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1613731690000|2021-02-19 10:48:10|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|2
1613731700000|2021-02-19 10:48:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|3
1613731710000|2021-02-19 10:48:30|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|8
1613731720000|2021-02-19 10:48:40|||||||||6
1613731730000|2021-02-19 10:48:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|9
1613731740000|2021-02-19 10:49:00|2241.6|2241.3|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|5
1613731750000|2021-02-19 10:49:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|2
1613731760000|2021-02-19 10:49:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.1|2241.8|20
1613731770000|2021-02-19 10:49:30|2242.2|2241.9|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|12
1613731790000|2021-02-19 10:49:50|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|3
1613731800000|2021-02-19 10:50:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1613731810000|2021-02-19 10:50:10|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|4
1613731820000|2021-02-19 10:50:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1613731830000|2021-02-19 10:50:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|5
1613731840000|2021-02-19 10:50:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|10
1613731850000|2021-02-19 10:50:50|||||||||1
1613731860000|2021-02-19 10:51:00|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|3
1613731900000|2021-02-19 10:51:40|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.3|2241|6
1613731910000|2021-02-19 10:51:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1613731920000|2021-02-19 10:52:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1613731930000|2021-02-19 10:52:10|||||||||2
1613731940000|2021-02-19 10:52:20|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.7|2241.4|2
1613731950000|2021-02-19 10:52:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1613731960000|2021-02-19 10:52:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1613731990000|2021-02-19 10:53:10|2242.1|2241.8|2241.4|2241.1|2242.1|2241.8|2241.4|2241.1|6
1613732010000|2021-02-19 10:53:30|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|4
1613732020000|2021-02-19 10:53:40|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|9
1613732050000|2021-02-19 10:54:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1613732060000|2021-02-19 10:54:20|||||||||1
1613732070000|2021-02-19 10:54:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1613732090000|2021-02-19 10:54:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|4
1613732100000|2021-02-19 10:55:00|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|34
1613732120000|2021-02-19 10:55:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1613732130000|2021-02-19 10:55:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1613732150000|2021-02-19 10:55:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|4
1613732160000|2021-02-19 10:56:00|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|9
1613732170000|2021-02-19 10:56:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1613732180000|2021-02-19 10:56:20|||||||||2
1613732190000|2021-02-19 10:56:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|4
1613732200000|2021-02-19 10:56:40|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2241.9|2241.6|10
1613732210000|2021-02-19 10:56:50|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|18
1613732220000|2021-02-19 10:57:00|||||||||1
1613732230000|2021-02-19 10:57:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|7
1613732250000|2021-02-19 10:57:30|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.3|2242|10
1613732260000|2021-02-19 10:57:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1613732270000|2021-02-19 10:57:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|9
1613732280000|2021-02-19 10:58:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1613732290000|2021-02-19 10:58:10|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|8
1613732300000|2021-02-19 10:58:20|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|6
1613732310000|2021-02-19 10:58:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1613732330000|2021-02-19 10:58:50|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|8
1613732340000|2021-02-19 10:59:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|5
1613732350000|2021-02-19 10:59:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|4
1613732360000|2021-02-19 10:59:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1613732370000|2021-02-19 10:59:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1613732380000|2021-02-19 10:59:40|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|6
1613732390000|2021-02-19 10:59:50|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|13
1613732400000|2021-02-19 11:00:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|14
1613732410000|2021-02-19 11:00:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1613732420000|2021-02-19 11:00:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|4
1613732430000|2021-02-19 11:00:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|5
1613732440000|2021-02-19 11:00:40|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.4|2242.1|30
1613732450000|2021-02-19 11:00:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1613732460000|2021-02-19 11:01:00|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2242|2241.7|29
1613732470000|2021-02-19 11:01:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1613732490000|2021-02-19 11:01:30|||||||||2
1613732530000|2021-02-19 11:02:10|2242.1|2241.8|2241.6|2241.3|2242.1|2241.8|2241.5|2241.2|18
1613732550000|2021-02-19 11:02:30|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|9
1613732560000|2021-02-19 11:02:40|2242.3|2242|2241.8|2241.5|2242.3|2242|2241.8|2241.5|4
1613732570000|2021-02-19 11:02:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1613732580000|2021-02-19 11:03:00|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|2
1613732590000|2021-02-19 11:03:10|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|3
1613732600000|2021-02-19 11:03:20|2241.7|2241.4|2241|2240.7|2241.7|2241.4|2241|2240.7|8
1613732610000|2021-02-19 11:03:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1613732620000|2021-02-19 11:03:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1613732640000|2021-02-19 11:04:00|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2240|2239.7|3
1613732650000|2021-02-19 11:04:10|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.6|2239.3|67
1613732660000|2021-02-19 11:04:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|8
1613732670000|2021-02-19 11:04:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|19
1613732680000|2021-02-19 11:04:40|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|6
1613732690000|2021-02-19 11:04:50|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|2
1613732700000|2021-02-19 11:05:00|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|2
1613732710000|2021-02-19 11:05:10|2240|2239.7|2239.6|2239.3|2240|2239.7|2239.6|2239.3|18
1613732720000|2021-02-19 11:05:20|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|13
1613732730000|2021-02-19 11:05:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1613732740000|2021-02-19 11:05:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1613732750000|2021-02-19 11:05:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1613732760000|2021-02-19 11:06:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2238.8|2238.5|27
1613732770000|2021-02-19 11:06:10|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|3
1613732790000|2021-02-19 11:06:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1613732800000|2021-02-19 11:06:40|||||||||1
1613732820000|2021-02-19 11:07:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|4
1613732830000|2021-02-19 11:07:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1613732840000|2021-02-19 11:07:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|4
1613732850000|2021-02-19 11:07:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|17
1613732860000|2021-02-19 11:07:40|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.1|2237.8|30
1613732870000|2021-02-19 11:07:50|||||||||1
1613732880000|2021-02-19 11:08:00|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|26
1613732890000|2021-02-19 11:08:10|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|12
1613732900000|2021-02-19 11:08:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|4
1613732910000|2021-02-19 11:08:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1613732920000|2021-02-19 11:08:40|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|12
1613732930000|2021-02-19 11:08:50|||||||||5
1613732940000|2021-02-19 11:09:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1613732950000|2021-02-19 11:09:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|9
1613732960000|2021-02-19 11:09:20|||||||||12
1613732970000|2021-02-19 11:09:30|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|12
1613732980000|2021-02-19 11:09:40|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|5
1613732990000|2021-02-19 11:09:50|||||||||1
1613733000000|2021-02-19 11:10:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1613733010000|2021-02-19 11:10:10|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|6
1613733020000|2021-02-19 11:10:20|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|4
1613733030000|2021-02-19 11:10:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|6
1613733050000|2021-02-19 11:10:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1613733070000|2021-02-19 11:11:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1613733080000|2021-02-19 11:11:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1613733090000|2021-02-19 11:11:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1613733100000|2021-02-19 11:11:40|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.9|2237.6|4
1613733110000|2021-02-19 11:11:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1613733120000|2021-02-19 11:12:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|24
1613733140000|2021-02-19 11:12:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1613733150000|2021-02-19 11:12:30|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|6
1613733170000|2021-02-19 11:12:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1613733180000|2021-02-19 11:13:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1613733190000|2021-02-19 11:13:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1613733200000|2021-02-19 11:13:20|2237.7|2237.4|2237|2236.7|2237.7|2237.4|2237|2236.7|21
1613733210000|2021-02-19 11:13:30|2237.1|2236.8|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|8
1613733220000|2021-02-19 11:13:40|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|6
1613733230000|2021-02-19 11:13:50|2237|2236.7|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|9
1613733240000|2021-02-19 11:14:00|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|4
1613733260000|2021-02-19 11:14:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1613733270000|2021-02-19 11:14:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1613733280000|2021-02-19 11:14:40|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|6
1613733290000|2021-02-19 11:14:50|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|16
1613733300000|2021-02-19 11:15:00|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.6|2236.3|15
1613733310000|2021-02-19 11:15:10|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.2|2235.9|15
1613733320000|2021-02-19 11:15:20|2235.8|2235.5|2236.6|2236.3|2236.6|2236.3|2235.8|2235.5|75
1613733330000|2021-02-19 11:15:30|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|12
1613733340000|2021-02-19 11:15:40|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|14
1613733350000|2021-02-19 11:15:50|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|4
1613733360000|2021-02-19 11:16:00|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|9
1613733380000|2021-02-19 11:16:20|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|8
1613733390000|2021-02-19 11:16:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|3
1613733400000|2021-02-19 11:16:40|||||||||2
1613733420000|2021-02-19 11:17:00|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|11
1613733430000|2021-02-19 11:17:10|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237.1|2236.8|12
1613733440000|2021-02-19 11:17:20|||||||||2
1613733450000|2021-02-19 11:17:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|3
1613733460000|2021-02-19 11:17:40|||||||||3
1613733470000|2021-02-19 11:17:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1613733480000|2021-02-19 11:18:00|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|5
1613733490000|2021-02-19 11:18:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1613733500000|2021-02-19 11:18:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|6
1613733510000|2021-02-19 11:18:30|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|7
1613733520000|2021-02-19 11:18:40|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|4
1613733530000|2021-02-19 11:18:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1613733540000|2021-02-19 11:19:00|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|3
1613733550000|2021-02-19 11:19:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1613733560000|2021-02-19 11:19:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1613733570000|2021-02-19 11:19:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|7
1613733590000|2021-02-19 11:19:50|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|2
1613733600000|2021-02-19 11:20:00|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|4
1613733620000|2021-02-19 11:20:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1613733650000|2021-02-19 11:20:50|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|5
1613733660000|2021-02-19 11:21:00|2236.3|2236|2235.9|2235.6|2236.3|2236|2235.9|2235.6|5
1613733670000|2021-02-19 11:21:10|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1613733680000|2021-02-19 11:21:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1613733700000|2021-02-19 11:21:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1613733720000|2021-02-19 11:22:00|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|8
1613733730000|2021-02-19 11:22:10|||||||||1
1613733740000|2021-02-19 11:22:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|4
1613733750000|2021-02-19 11:22:30|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|8
1613733760000|2021-02-19 11:22:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|4
1613733770000|2021-02-19 11:22:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1613733780000|2021-02-19 11:23:00|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|8
1613733790000|2021-02-19 11:23:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.3|2237|6
1613733800000|2021-02-19 11:23:20|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|5
1613733810000|2021-02-19 11:23:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1613733820000|2021-02-19 11:23:40|||||||||2
1613733830000|2021-02-19 11:23:50|||||||||1
1613733840000|2021-02-19 11:24:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|7
1613733850000|2021-02-19 11:24:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|5
1613733860000|2021-02-19 11:24:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|11
1613733870000|2021-02-19 11:24:30|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|4
1613733890000|2021-02-19 11:24:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1613733900000|2021-02-19 11:25:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1613733910000|2021-02-19 11:25:10|2238.7|2238.4|2238.7|2238.4|2239|2238.7|2238.7|2238.4|17
1613733920000|2021-02-19 11:25:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1613733930000|2021-02-19 11:25:30|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|7
1613733980000|2021-02-19 11:26:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|6
1613733990000|2021-02-19 11:26:30|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|9
1613734000000|2021-02-19 11:26:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1613734010000|2021-02-19 11:26:50|||||||||3
1613734020000|2021-02-19 11:27:00|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|4
1613734040000|2021-02-19 11:27:20|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|3
1613734050000|2021-02-19 11:27:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|4
1613734060000|2021-02-19 11:27:40|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|5
1613734070000|2021-02-19 11:27:50|||||||||2
1613734080000|2021-02-19 11:28:00|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|22
1613734120000|2021-02-19 11:28:40|2238.6|2238.3|2239.1|2238.8|2239.1|2238.8|2238.6|2238.3|32
1613734130000|2021-02-19 11:28:50|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2238.9|2238.6|13
1613734140000|2021-02-19 11:29:00|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|16
1613734180000|2021-02-19 11:29:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1613734190000|2021-02-19 11:29:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1613734200000|2021-02-19 11:30:00|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|6
1613734220000|2021-02-19 11:30:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1613734230000|2021-02-19 11:30:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1613734250000|2021-02-19 11:30:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1613734260000|2021-02-19 11:31:00|||||||||1
1613734270000|2021-02-19 11:31:10|||||||||2
1613734280000|2021-02-19 11:31:20|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.7|2238.4|14
1613734290000|2021-02-19 11:31:30|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|5
1613734310000|2021-02-19 11:31:50|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|6
1613734320000|2021-02-19 11:32:00|2237.9|2237.6|2237.6|2237.3|2238.1|2237.8|2237.5|2237.2|17
1613734330000|2021-02-19 11:32:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1613734340000|2021-02-19 11:32:20|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|5
1613734350000|2021-02-19 11:32:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1613734360000|2021-02-19 11:32:40|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|6
1613734370000|2021-02-19 11:32:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1613734380000|2021-02-19 11:33:00|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|13
1613734390000|2021-02-19 11:33:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|7
1613734400000|2021-02-19 11:33:20|2236.1|2235.8|2236.3|2236|2236.3|2236|2236|2235.7|26
1613734410000|2021-02-19 11:33:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1613734420000|2021-02-19 11:33:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1613734430000|2021-02-19 11:33:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1613734440000|2021-02-19 11:34:00|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|7
1613734450000|2021-02-19 11:34:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1613734460000|2021-02-19 11:34:20|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|2
1613734480000|2021-02-19 11:34:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1613734490000|2021-02-19 11:34:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1613734500000|2021-02-19 11:35:00|2236.6|2236.3|2236.9|2236.6|2237|2236.7|2236.6|2236.3|12
1613734510000|2021-02-19 11:35:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1613734520000|2021-02-19 11:35:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|5
1613734540000|2021-02-19 11:35:40|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.3|2237|4
1613734560000|2021-02-19 11:36:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1613734570000|2021-02-19 11:36:10|||||||||1
1613734580000|2021-02-19 11:36:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|8
1613734590000|2021-02-19 11:36:30|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|6
1613734610000|2021-02-19 11:36:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1613734630000|2021-02-19 11:37:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1613734650000|2021-02-19 11:37:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1613734680000|2021-02-19 11:38:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|3
1613734690000|2021-02-19 11:38:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1613734700000|2021-02-19 11:38:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1613734720000|2021-02-19 11:38:40|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|7
1613734750000|2021-02-19 11:39:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1613734760000|2021-02-19 11:39:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1613734770000|2021-02-19 11:39:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1613734800000|2021-02-19 11:40:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1613734820000|2021-02-19 11:40:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1613734840000|2021-02-19 11:40:40|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|3
1613734850000|2021-02-19 11:40:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|3
1613734860000|2021-02-19 11:41:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1613734870000|2021-02-19 11:41:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|9
1613734890000|2021-02-19 11:41:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|4
1613734910000|2021-02-19 11:41:50|||||||||1
1613734920000|2021-02-19 11:42:00|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|5
1613734960000|2021-02-19 11:42:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|5
1613734970000|2021-02-19 11:42:50|||||||||1
1613734980000|2021-02-19 11:43:00|||||||||2
1613735020000|2021-02-19 11:43:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1613735030000|2021-02-19 11:43:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1613735040000|2021-02-19 11:44:00|||||||||1
1613735060000|2021-02-19 11:44:20|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|29
1613735070000|2021-02-19 11:44:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1613735080000|2021-02-19 11:44:40|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|4
1613735100000|2021-02-19 11:45:00|2238.9|2238.6|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|21
1613735110000|2021-02-19 11:45:10|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|12
1613735120000|2021-02-19 11:45:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|6
1613735130000|2021-02-19 11:45:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|2
1613735140000|2021-02-19 11:45:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.5|2239.2|18
1613735150000|2021-02-19 11:45:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1613735160000|2021-02-19 11:46:00|2239.7|2239.4|2239.2|2238.9|2239.8|2239.5|2239.2|2238.9|13
1613735170000|2021-02-19 11:46:10|2239.1|2238.8|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|16
1613735180000|2021-02-19 11:46:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|4
1613735190000|2021-02-19 11:46:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1613735210000|2021-02-19 11:46:50|||||||||6
1613735220000|2021-02-19 11:47:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1613735240000|2021-02-19 11:47:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1613735260000|2021-02-19 11:47:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|8
1613735270000|2021-02-19 11:47:50|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|2
1613735280000|2021-02-19 11:48:00|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|13
1613735290000|2021-02-19 11:48:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1613735310000|2021-02-19 11:48:30|||||||||2
1613735320000|2021-02-19 11:48:40|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|7
1613735330000|2021-02-19 11:48:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|15
1613735340000|2021-02-19 11:49:00|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|4
1613735350000|2021-02-19 11:49:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|4
1613735370000|2021-02-19 11:49:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|4
1613735380000|2021-02-19 11:49:40|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|11
1613735390000|2021-02-19 11:49:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1613735400000|2021-02-19 11:50:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|11
1613735410000|2021-02-19 11:50:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1613735440000|2021-02-19 11:50:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1613735490000|2021-02-19 11:51:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1613735500000|2021-02-19 11:51:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1613735520000|2021-02-19 11:52:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1613735530000|2021-02-19 11:52:10|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|2
1613735540000|2021-02-19 11:52:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|4
1613735550000|2021-02-19 11:52:30|||||||||4
1613735560000|2021-02-19 11:52:40|||||||||9
1613735570000|2021-02-19 11:52:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|14
1613735580000|2021-02-19 11:53:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1613735600000|2021-02-19 11:53:20|2238.6|2238.3|2237.9|2237.6|2238.6|2238.3|2237.9|2237.6|9
1613735610000|2021-02-19 11:53:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1613735620000|2021-02-19 11:53:40|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|10
1613735640000|2021-02-19 11:54:00|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.3|2237|39
1613735650000|2021-02-19 11:54:10|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|7
1613735660000|2021-02-19 11:54:20|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|4
1613735680000|2021-02-19 11:54:40|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|3
1613735690000|2021-02-19 11:54:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|3
1613735700000|2021-02-19 11:55:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|3
1613735710000|2021-02-19 11:55:10|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|4
1613735720000|2021-02-19 11:55:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1613735730000|2021-02-19 11:55:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|4
1613735740000|2021-02-19 11:55:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1613735750000|2021-02-19 11:55:50|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|14
1613735760000|2021-02-19 11:56:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|4
1613735770000|2021-02-19 11:56:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|7
1613735790000|2021-02-19 11:56:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1613735800000|2021-02-19 11:56:40|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|6
1613735810000|2021-02-19 11:56:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1613735820000|2021-02-19 11:57:00|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|7
1613735830000|2021-02-19 11:57:10|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|4
1613735840000|2021-02-19 11:57:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1613735870000|2021-02-19 11:57:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1613735880000|2021-02-19 11:58:00|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|11
1613735890000|2021-02-19 11:58:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1613735910000|2021-02-19 11:58:30|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|4
1613735920000|2021-02-19 11:58:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1613735940000|2021-02-19 11:59:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1613735950000|2021-02-19 11:59:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|8
1613735960000|2021-02-19 11:59:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1613735980000|2021-02-19 11:59:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1613735990000|2021-02-19 11:59:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1613736000000|2021-02-19 12:00:00|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2237.9|2237.6|40
1613736010000|2021-02-19 12:00:10|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|12
1613736020000|2021-02-19 12:00:20|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|4
1613736030000|2021-02-19 12:00:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|4
1613736040000|2021-02-19 12:00:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1613736060000|2021-02-19 12:01:00|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|9
1613736070000|2021-02-19 12:01:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1613736090000|2021-02-19 12:01:30|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|6
1613736100000|2021-02-19 12:01:40|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|6
1613736110000|2021-02-19 12:01:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1613736120000|2021-02-19 12:02:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1613736130000|2021-02-19 12:02:10|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|4
1613736140000|2021-02-19 12:02:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1613736150000|2021-02-19 12:02:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1613736170000|2021-02-19 12:02:50|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|6
1613736180000|2021-02-19 12:03:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1613736190000|2021-02-19 12:03:10|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|39
1613736200000|2021-02-19 12:03:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1613736210000|2021-02-19 12:03:30|||||||||1
1613736220000|2021-02-19 12:03:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.1|2238.8|5
1613736240000|2021-02-19 12:04:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1613736250000|2021-02-19 12:04:10|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|3
1613736280000|2021-02-19 12:04:40|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.3|2239|13
1613736290000|2021-02-19 12:04:50|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|18
1613736300000|2021-02-19 12:05:00|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.3|2239|8
1613736310000|2021-02-19 12:05:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|4
1613736320000|2021-02-19 12:05:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1613736330000|2021-02-19 12:05:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|4
1613736340000|2021-02-19 12:05:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|7
1613736350000|2021-02-19 12:05:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1613736360000|2021-02-19 12:06:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1613736370000|2021-02-19 12:06:10|||||||||2
1613736380000|2021-02-19 12:06:20|2239.8|2239.5|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|40
1613736390000|2021-02-19 12:06:30|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|24
1613736400000|2021-02-19 12:06:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|9
1613736410000|2021-02-19 12:06:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|8
1613736420000|2021-02-19 12:07:00|||||||||2
1613736440000|2021-02-19 12:07:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1613736450000|2021-02-19 12:07:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|3
1613736460000|2021-02-19 12:07:40|||||||||1
1613736470000|2021-02-19 12:07:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|5
1613736480000|2021-02-19 12:08:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1613736490000|2021-02-19 12:08:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|5
1613736520000|2021-02-19 12:08:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1613736540000|2021-02-19 12:09:00|||||||||1
1613736550000|2021-02-19 12:09:10|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|37
1613736560000|2021-02-19 12:09:20|||||||||3
1613736570000|2021-02-19 12:09:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|10
1613736580000|2021-02-19 12:09:40|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|13
1613736590000|2021-02-19 12:09:50|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|5
1613736600000|2021-02-19 12:10:00|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|4
1613736610000|2021-02-19 12:10:10|||||||||1
1613736620000|2021-02-19 12:10:20|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|6
1613736630000|2021-02-19 12:10:30|2239.8|2239.5|2239.3|2239|2239.8|2239.5|2239.3|2239|24
1613736640000|2021-02-19 12:10:40|2239.4|2239.1|2239|2238.7|2239.5|2239.2|2239|2238.7|17
1613736650000|2021-02-19 12:10:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|7
1613736670000|2021-02-19 12:11:10|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|11
1613736680000|2021-02-19 12:11:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|5
1613736700000|2021-02-19 12:11:40|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|3
1613736710000|2021-02-19 12:11:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|6
1613736730000|2021-02-19 12:12:10|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|8
1613736740000|2021-02-19 12:12:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1613736760000|2021-02-19 12:12:40|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|12
1613736780000|2021-02-19 12:13:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1613736790000|2021-02-19 12:13:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1613736820000|2021-02-19 12:13:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1613736840000|2021-02-19 12:14:00|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|2
1613736850000|2021-02-19 12:14:10|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|4
1613736860000|2021-02-19 12:14:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1613736870000|2021-02-19 12:14:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|3
1613736880000|2021-02-19 12:14:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|2
1613736900000|2021-02-19 12:15:00|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.5|2239.2|12
1613736910000|2021-02-19 12:15:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1613736930000|2021-02-19 12:15:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|18
1613736940000|2021-02-19 12:15:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|7
1613736950000|2021-02-19 12:15:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|7
1613736960000|2021-02-19 12:16:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|14
1613736970000|2021-02-19 12:16:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1613736980000|2021-02-19 12:16:20|||||||||2
1613736990000|2021-02-19 12:16:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1613737000000|2021-02-19 12:16:40|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|5
1613737010000|2021-02-19 12:16:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1613737020000|2021-02-19 12:17:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1613737030000|2021-02-19 12:17:10|||||||||2
1613737050000|2021-02-19 12:17:30|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|6
1613737060000|2021-02-19 12:17:40|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|6
1613737070000|2021-02-19 12:17:50|||||||||2
1613737080000|2021-02-19 12:18:00|2238.2|2237.9|2237.9|2237.6|2238.3|2238|2237.9|2237.6|26
1613737090000|2021-02-19 12:18:10|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|10
1613737100000|2021-02-19 12:18:20|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|4
1613737110000|2021-02-19 12:18:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|15
1613737120000|2021-02-19 12:18:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|4
1613737130000|2021-02-19 12:18:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1613737140000|2021-02-19 12:19:00|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|6
1613737170000|2021-02-19 12:19:30|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|5
1613737180000|2021-02-19 12:19:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1613737200000|2021-02-19 12:20:00|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|6
1613737210000|2021-02-19 12:20:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1613737230000|2021-02-19 12:20:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1613737240000|2021-02-19 12:20:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|5
1613737260000|2021-02-19 12:21:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|4
1613737270000|2021-02-19 12:21:10|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|5
1613737290000|2021-02-19 12:21:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1613737300000|2021-02-19 12:21:40|||||||||2
1613737310000|2021-02-19 12:21:50|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.3|2239|3
1613737320000|2021-02-19 12:22:00|2239.7|2239.4|2240|2239.7|2240.2|2239.9|2239.7|2239.4|11
1613737340000|2021-02-19 12:22:20|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|5
1613737350000|2021-02-19 12:22:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1613737370000|2021-02-19 12:22:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|7
1613737380000|2021-02-19 12:23:00|2240.6|2240.3|2240.9|2240.6|2241.2|2240.9|2240.6|2240.3|21
1613737390000|2021-02-19 12:23:10|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|22
1613737400000|2021-02-19 12:23:20|||||||||1
1613737410000|2021-02-19 12:23:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1613737420000|2021-02-19 12:23:40|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|6
1613737430000|2021-02-19 12:23:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|6
1613737450000|2021-02-19 12:24:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|4
1613737460000|2021-02-19 12:24:20|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|11
1613737490000|2021-02-19 12:24:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1613737500000|2021-02-19 12:25:00|2241|2240.7|2242.1|2241.8|2242.4|2242.1|2241|2240.7|90
1613737510000|2021-02-19 12:25:10|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|9
1613737520000|2021-02-19 12:25:20|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|6
1613737530000|2021-02-19 12:25:30|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.7|2241.4|11
1613737540000|2021-02-19 12:25:40|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2242|2241.7|9
1613737550000|2021-02-19 12:25:50|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|3
1613737560000|2021-02-19 12:26:00|||||||||2
1613737580000|2021-02-19 12:26:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1613737590000|2021-02-19 12:26:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1613737600000|2021-02-19 12:26:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1613737610000|2021-02-19 12:26:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1613737620000|2021-02-19 12:27:00|2242.1|2241.8|2243.1|2242.8|2243.1|2242.8|2242.1|2241.8|19
1613737630000|2021-02-19 12:27:10|2243.3|2243|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|11
1613737640000|2021-02-19 12:27:20|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|6
1613737650000|2021-02-19 12:27:30|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|6
1613737660000|2021-02-19 12:27:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|5
1613737670000|2021-02-19 12:27:50|||||||||2
1613737680000|2021-02-19 12:28:00|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|31
1613737690000|2021-02-19 12:28:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|17
1613737700000|2021-02-19 12:28:20|2244|2243.7|2243.2|2242.9|2244|2243.7|2243.2|2242.9|11
1613737710000|2021-02-19 12:28:30|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|46
1613737720000|2021-02-19 12:28:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1613737730000|2021-02-19 12:28:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|5
1613737740000|2021-02-19 12:29:00|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|6
1613737750000|2021-02-19 12:29:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1613737760000|2021-02-19 12:29:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|6
1613737770000|2021-02-19 12:29:30|||||||||2
1613737780000|2021-02-19 12:29:40|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|11
1613737790000|2021-02-19 12:29:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1613737800000|2021-02-19 12:30:00|2243.8|2243.5|2243.9|2243.6|2244.3|2244|2243.7|2243.4|37
1613737810000|2021-02-19 12:30:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|5
1613737820000|2021-02-19 12:30:20|2243.7|2243.4|2243.3|2243|2243.8|2243.5|2243.3|2243|17
1613737830000|2021-02-19 12:30:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|5
1613737840000|2021-02-19 12:30:40|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|11
1613737860000|2021-02-19 12:31:00|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|6
1613737870000|2021-02-19 12:31:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|4
1613737880000|2021-02-19 12:31:20|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|8
1613737890000|2021-02-19 12:31:30|2244|2243.7|2243.1|2242.8|2244|2243.7|2242.8|2242.5|35
1613737900000|2021-02-19 12:31:40|2243.5|2243.2|2244.1|2243.8|2244.1|2243.8|2243.5|2243.2|15
1613737910000|2021-02-19 12:31:50|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|2
1613737920000|2021-02-19 12:32:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1613737930000|2021-02-19 12:32:10|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|3
1613737940000|2021-02-19 12:32:20|2244.5|2244.2|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|15
1613737950000|2021-02-19 12:32:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|17
1613737960000|2021-02-19 12:32:40|||||||||1
1613737970000|2021-02-19 12:32:50|2244.8|2244.5|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|66
1613737980000|2021-02-19 12:33:00|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|12
1613737990000|2021-02-19 12:33:10|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|7
1613738000000|2021-02-19 12:33:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1613738010000|2021-02-19 12:33:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1613738020000|2021-02-19 12:33:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|3
1613738030000|2021-02-19 12:33:50|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|6
1613738040000|2021-02-19 12:34:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1613738050000|2021-02-19 12:34:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.1|2244.8|31
1613738060000|2021-02-19 12:34:20|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245|2244.7|25
1613738070000|2021-02-19 12:34:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|4
1613738080000|2021-02-19 12:34:40|||||||||1
1613738090000|2021-02-19 12:34:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|8
1613738100000|2021-02-19 12:35:00|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|11
1613738110000|2021-02-19 12:35:10|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|5
1613738120000|2021-02-19 12:35:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|13
1613738130000|2021-02-19 12:35:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.3|2246|28
1613738140000|2021-02-19 12:35:40|2246.2|2245.9|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|8
1613738150000|2021-02-19 12:35:50|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246|2245.7|12
1613738160000|2021-02-19 12:36:00|2246.1|2245.8|2246.9|2246.6|2247.3|2247|2246.1|2245.8|70
1613738170000|2021-02-19 12:36:10|2247.2|2246.9|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|18
1613738180000|2021-02-19 12:36:20|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.3|2246|32
1613738190000|2021-02-19 12:36:30|2246.4|2246.1|2245.8|2245.5|2246.4|2246.1|2245.7|2245.4|7
1613738200000|2021-02-19 12:36:40|2245.7|2245.4|2245.2|2244.9|2245.8|2245.5|2245.2|2244.9|5
1613738210000|2021-02-19 12:36:50|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|9
1613738220000|2021-02-19 12:37:00|2245.1|2244.8|2245.7|2245.4|2245.7|2245.4|2245.1|2244.8|9
1613738230000|2021-02-19 12:37:10|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|9
1613738240000|2021-02-19 12:37:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|25
1613738250000|2021-02-19 12:37:30|2244.5|2244.2|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|9
1613738260000|2021-02-19 12:37:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|4
1613738270000|2021-02-19 12:37:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|3
1613738280000|2021-02-19 12:38:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|9
1613738290000|2021-02-19 12:38:10|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|4
1613738300000|2021-02-19 12:38:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|9
1613738310000|2021-02-19 12:38:30|2244.3|2244|2243.6|2243.3|2244.3|2244|2243.6|2243.3|82
1613738320000|2021-02-19 12:38:40|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|5
1613738330000|2021-02-19 12:38:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|5
1613738340000|2021-02-19 12:39:00|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|3
1613738350000|2021-02-19 12:39:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|11
1613738360000|2021-02-19 12:39:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|7
1613738370000|2021-02-19 12:39:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1613738380000|2021-02-19 12:39:40|2244|2243.7|2244.8|2244.5|2244.8|2244.5|2244|2243.7|59
1613738390000|2021-02-19 12:39:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|4
1613738400000|2021-02-19 12:40:00|2244.4|2244.1|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|37
1613738410000|2021-02-19 12:40:10|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|40
1613738420000|2021-02-19 12:40:20|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|6
1613738430000|2021-02-19 12:40:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1613738440000|2021-02-19 12:40:40|2243.7|2243.4|2244.2|2243.9|2244.2|2243.9|2243.4|2243.1|15
1613738450000|2021-02-19 12:40:50|||||||||1
1613738460000|2021-02-19 12:41:00|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|13
1613738510000|2021-02-19 12:41:50|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|13
1613738520000|2021-02-19 12:42:00|2243.2|2242.9|2243|2242.7|2243.4|2243.1|2243|2242.7|13
1613738530000|2021-02-19 12:42:10|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|3
1613738540000|2021-02-19 12:42:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1613738550000|2021-02-19 12:42:30|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|13
1613738560000|2021-02-19 12:42:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1613738570000|2021-02-19 12:42:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|3
1613738580000|2021-02-19 12:43:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|4
1613738590000|2021-02-19 12:43:10|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|4
1613738600000|2021-02-19 12:43:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|8
1613738620000|2021-02-19 12:43:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|7
1613738630000|2021-02-19 12:43:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|2
1613738640000|2021-02-19 12:44:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|5
1613738650000|2021-02-19 12:44:10|2242.7|2242.4|2243.3|2243|2243.3|2243|2242.7|2242.4|19
1613738660000|2021-02-19 12:44:20|2243.2|2242.9|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|4
1613738670000|2021-02-19 12:44:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|2
1613738680000|2021-02-19 12:44:40|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2242.9|2242.6|4
1613738700000|2021-02-19 12:45:00|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|7
1613738710000|2021-02-19 12:45:10|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|6
1613738720000|2021-02-19 12:45:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|2
1613738730000|2021-02-19 12:45:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1613738740000|2021-02-19 12:45:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1613738760000|2021-02-19 12:46:00|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|7
1613738790000|2021-02-19 12:46:30|||||||||10
1613738800000|2021-02-19 12:46:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|6
1613738810000|2021-02-19 12:46:50|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|8
1613738820000|2021-02-19 12:47:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1613738830000|2021-02-19 12:47:10|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|7
1613738840000|2021-02-19 12:47:20|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|5
1613738850000|2021-02-19 12:47:30|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|10
1613738870000|2021-02-19 12:47:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|5
1613738890000|2021-02-19 12:48:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|9
1613738900000|2021-02-19 12:48:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|4
1613738910000|2021-02-19 12:48:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1613738930000|2021-02-19 12:48:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|59
1613738940000|2021-02-19 12:49:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|3
1613738950000|2021-02-19 12:49:10|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1613738960000|2021-02-19 12:49:20|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|15
1613738970000|2021-02-19 12:49:30|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|10
1613738980000|2021-02-19 12:49:40|||||||||1
1613739000000|2021-02-19 12:50:00|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|4
1613739010000|2021-02-19 12:50:10|||||||||5
1613739020000|2021-02-19 12:50:20|||||||||6
1613739060000|2021-02-19 12:51:00|2244.2|2243.9|2244.9|2244.6|2244.9|2244.6|2244.2|2243.9|14
1613739070000|2021-02-19 12:51:10|2244.8|2244.5|2244.9|2244.6|2245.2|2244.9|2244.8|2244.5|38
1613739100000|2021-02-19 12:51:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|4
1613739110000|2021-02-19 12:51:50|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|4
1613739120000|2021-02-19 12:52:00|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|5
1613739130000|2021-02-19 12:52:10|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|11
1613739140000|2021-02-19 12:52:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1613739150000|2021-02-19 12:52:30|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|5
1613739160000|2021-02-19 12:52:40|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|26
1613739180000|2021-02-19 12:53:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|9
1613739190000|2021-02-19 12:53:10|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|6
1613739200000|2021-02-19 12:53:20|||||||||3
1613739210000|2021-02-19 12:53:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|5
1613739230000|2021-02-19 12:53:50|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|7
1613739240000|2021-02-19 12:54:00|2244.2|2243.9|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|36
1613739250000|2021-02-19 12:54:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1613739260000|2021-02-19 12:54:20|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|26
1613739270000|2021-02-19 12:54:30|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|22
1613739280000|2021-02-19 12:54:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1613739290000|2021-02-19 12:54:50|2243.3|2243|2243.8|2243.5|2243.8|2243.5|2243.3|2243|15
1613739300000|2021-02-19 12:55:00|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|18
1613739310000|2021-02-19 12:55:10|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|20
1613739330000|2021-02-19 12:55:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|4
1613739340000|2021-02-19 12:55:40|2244.1|2243.8|2243.5|2243.2|2244.2|2243.9|2243.5|2243.2|12
1613739350000|2021-02-19 12:55:50|||||||||3
1613739360000|2021-02-19 12:56:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1613739370000|2021-02-19 12:56:10|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|2
1613739380000|2021-02-19 12:56:20|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243|2242.7|53
1613739390000|2021-02-19 12:56:30|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.7|2242.4|9
1613739400000|2021-02-19 12:56:40|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|16
1613739410000|2021-02-19 12:56:50|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|6
1613739420000|2021-02-19 12:57:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|17
1613739430000|2021-02-19 12:57:10|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.8|2242.5|18
1613739440000|2021-02-19 12:57:20|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|10
1613739450000|2021-02-19 12:57:30|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|4
1613739460000|2021-02-19 12:57:40|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|2
1613739480000|2021-02-19 12:58:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|23
1613739500000|2021-02-19 12:58:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1613739510000|2021-02-19 12:58:30|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|13
1613739520000|2021-02-19 12:58:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1613739530000|2021-02-19 12:58:50|||||||||1
1613739540000|2021-02-19 12:59:00|||||||||6
1613739550000|2021-02-19 12:59:10|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|10
1613739560000|2021-02-19 12:59:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.3|2242|18
1613739570000|2021-02-19 12:59:30|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|14
1613739590000|2021-02-19 12:59:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1613739600000|2021-02-19 13:00:00|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.3|2242|18
1613739610000|2021-02-19 13:00:10|2242.4|2242.1|2242.2|2241.9|2242.6|2242.3|2242.1|2241.8|13
1613739620000|2021-02-19 13:00:20|2242|2241.7|2241.8|2241.5|2242.1|2241.8|2241.6|2241.3|34
1613739630000|2021-02-19 13:00:30|2241.9|2241.6|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|35
1613739640000|2021-02-19 13:00:40|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|8
1613739650000|2021-02-19 13:00:50|2242.8|2242.5|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|56
1613739670000|2021-02-19 13:01:10|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|28
1613739680000|2021-02-19 13:01:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1613739690000|2021-02-19 13:01:30|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|2
1613739700000|2021-02-19 13:01:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1613739710000|2021-02-19 13:01:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|5
1613739720000|2021-02-19 13:02:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|8
1613739730000|2021-02-19 13:02:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|4
1613739750000|2021-02-19 13:02:30|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|5
1613739760000|2021-02-19 13:02:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|6
1613739770000|2021-02-19 13:02:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|6
1613739780000|2021-02-19 13:03:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1613739790000|2021-02-19 13:03:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|7
1613739800000|2021-02-19 13:03:20|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2242|2241.7|14
1613739810000|2021-02-19 13:03:30|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|4
1613739820000|2021-02-19 13:03:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|3
1613739830000|2021-02-19 13:03:50|||||||||1
1613739840000|2021-02-19 13:04:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1613739850000|2021-02-19 13:04:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1613739860000|2021-02-19 13:04:20|||||||||2
1613739870000|2021-02-19 13:04:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1613739880000|2021-02-19 13:04:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|10
1613739890000|2021-02-19 13:04:50|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|4
1613739900000|2021-02-19 13:05:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1613739910000|2021-02-19 13:05:10|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|6
1613739920000|2021-02-19 13:05:20|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|21
1613739930000|2021-02-19 13:05:30|2243|2242.7|2243.7|2243.4|2243.8|2243.5|2243|2242.7|81
1613739940000|2021-02-19 13:05:40|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|6
1613739950000|2021-02-19 13:05:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1613739960000|2021-02-19 13:06:00|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|9
1613739970000|2021-02-19 13:06:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|2
1613739980000|2021-02-19 13:06:20|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|14
1613739990000|2021-02-19 13:06:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|8
1613740010000|2021-02-19 13:06:50|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|29
1613740020000|2021-02-19 13:07:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|9
1613740030000|2021-02-19 13:07:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|16
1613740040000|2021-02-19 13:07:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|7
1613740050000|2021-02-19 13:07:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|4
1613740060000|2021-02-19 13:07:40|2244.8|2244.5|2245.3|2245|2245.3|2245|2244.8|2244.5|3
1613740070000|2021-02-19 13:07:50|2245.1|2244.8|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|9
1613740080000|2021-02-19 13:08:00|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.7|2244.4|6
1613740090000|2021-02-19 13:08:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1613740100000|2021-02-19 13:08:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1613740110000|2021-02-19 13:08:30|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|4
1613740120000|2021-02-19 13:08:40|2245.3|2245|2245.4|2245.1|2245.6|2245.3|2245.3|2245|27
1613740130000|2021-02-19 13:08:50|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|5
1613740140000|2021-02-19 13:09:00|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|31
1613740150000|2021-02-19 13:09:10|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|47
1613740160000|2021-02-19 13:09:20|2245.8|2245.5|2246.2|2245.9|2246.4|2246.1|2245.8|2245.5|160
1613740170000|2021-02-19 13:09:30|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.5|2245.2|7
1613740180000|2021-02-19 13:09:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|23
1613740190000|2021-02-19 13:09:50|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|9
1613740200000|2021-02-19 13:10:00|2245|2244.7|2245.2|2244.9|2245.3|2245|2244.6|2244.3|31
1613740210000|2021-02-19 13:10:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|4
1613740220000|2021-02-19 13:10:20|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|5
1613740240000|2021-02-19 13:10:40|||||||||2
1613740250000|2021-02-19 13:10:50|||||||||6
1613740260000|2021-02-19 13:11:00|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|5
1613740270000|2021-02-19 13:11:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1613740280000|2021-02-19 13:11:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|21
1613740290000|2021-02-19 13:11:30|2245.6|2245.3|2246|2245.7|2246.1|2245.8|2245.6|2245.3|13
1613740300000|2021-02-19 13:11:40|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|6
1613740310000|2021-02-19 13:11:50|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|7
1613740320000|2021-02-19 13:12:00|2245.4|2245.1|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|9
1613740330000|2021-02-19 13:12:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1613740340000|2021-02-19 13:12:20|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|5
1613740350000|2021-02-19 13:12:30|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|17
1613740360000|2021-02-19 13:12:40|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|4
1613740370000|2021-02-19 13:12:50|||||||||1
1613740380000|2021-02-19 13:13:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|7
1613740390000|2021-02-19 13:13:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|9
1613740400000|2021-02-19 13:13:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|12
1613740410000|2021-02-19 13:13:30|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|12
1613740420000|2021-02-19 13:13:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1613740430000|2021-02-19 13:13:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|69
1613740440000|2021-02-19 13:14:00|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|8
1613740450000|2021-02-19 13:14:10|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|11
1613740460000|2021-02-19 13:14:20|2245|2244.7|2245|2244.7|2245.2|2244.9|2244.9|2244.6|13
1613740470000|2021-02-19 13:14:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1613740480000|2021-02-19 13:14:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|78
1613740490000|2021-02-19 13:14:50|||||||||4
1613740500000|2021-02-19 13:15:00|2245.2|2244.9|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|7
1613740520000|2021-02-19 13:15:20|||||||||4
1613740540000|2021-02-19 13:15:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1613740550000|2021-02-19 13:15:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|4
1613740570000|2021-02-19 13:16:10|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|35
1613740580000|2021-02-19 13:16:20|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|9
1613740590000|2021-02-19 13:16:30|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|7
1613740600000|2021-02-19 13:16:40|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|5
1613740610000|2021-02-19 13:16:50|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|29
1613740620000|2021-02-19 13:17:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|8
1613740630000|2021-02-19 13:17:10|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|21
1613740640000|2021-02-19 13:17:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|12
1613740650000|2021-02-19 13:17:30|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|20
1613740660000|2021-02-19 13:17:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|9
1613740670000|2021-02-19 13:17:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|7
1613740680000|2021-02-19 13:18:00|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.3|2244|24
1613740690000|2021-02-19 13:18:10|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|20
1613740700000|2021-02-19 13:18:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1613740710000|2021-02-19 13:18:30|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|2
1613740720000|2021-02-19 13:18:40|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|12
1613740730000|2021-02-19 13:18:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1613740740000|2021-02-19 13:19:00|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|2
1613740750000|2021-02-19 13:19:10|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|11
1613740760000|2021-02-19 13:19:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|5
1613740770000|2021-02-19 13:19:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|17
1613740780000|2021-02-19 13:19:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|10
1613740790000|2021-02-19 13:19:50|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|6
1613740800000|2021-02-19 13:20:00|2243.9|2243.6|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|19
1613740810000|2021-02-19 13:20:10|2243.4|2243.1|2244.1|2243.8|2244.1|2243.8|2243.4|2243.1|19
1613740820000|2021-02-19 13:20:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1613740830000|2021-02-19 13:20:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|4
1613740840000|2021-02-19 13:20:40|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.8|2243.5|3
1613740850000|2021-02-19 13:20:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|6
1613740890000|2021-02-19 13:21:30|2244.3|2244|2244|2243.7|2244.4|2244.1|2244|2243.7|10
1613740910000|2021-02-19 13:21:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1613740920000|2021-02-19 13:22:00|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|10
1613740930000|2021-02-19 13:22:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1613740960000|2021-02-19 13:22:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1613740970000|2021-02-19 13:22:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1613740980000|2021-02-19 13:23:00|2243.6|2243.3|2243.3|2243|2243.7|2243.4|2243.3|2243|28
1613740990000|2021-02-19 13:23:10|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|7
1613741000000|2021-02-19 13:23:20|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|61
1613741010000|2021-02-19 13:23:30|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|11
1613741020000|2021-02-19 13:23:40|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|3
1613741030000|2021-02-19 13:23:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|5
1613741040000|2021-02-19 13:24:00|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|63
1613741050000|2021-02-19 13:24:10|2244.4|2244.1|2243.8|2243.5|2244.4|2244.1|2243.8|2243.5|20
1613741060000|2021-02-19 13:24:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1613741080000|2021-02-19 13:24:40|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|3
1613741090000|2021-02-19 13:24:50|2244.4|2244.1|2244|2243.7|2244.6|2244.3|2244|2243.7|27
1613741100000|2021-02-19 13:25:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|7
1613741110000|2021-02-19 13:25:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1613741120000|2021-02-19 13:25:20|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|4
1613741140000|2021-02-19 13:25:40|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.8|2243.5|23
1613741150000|2021-02-19 13:25:50|2243.8|2243.5|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|47
1613741160000|2021-02-19 13:26:00|2243.3|2243|2243.3|2243|2243.5|2243.2|2243.3|2243|8
1613741170000|2021-02-19 13:26:10|2243.6|2243.3|2243.8|2243.5|2244|2243.7|2243.6|2243.3|12
1613741190000|2021-02-19 13:26:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|4
1613741210000|2021-02-19 13:26:50|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|12
1613741220000|2021-02-19 13:27:00|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|9
1613741250000|2021-02-19 13:27:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|8
1613741260000|2021-02-19 13:27:40|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.4|2242.1|24
1613741270000|2021-02-19 13:27:50|2242.4|2242.1|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|12
1613741280000|2021-02-19 13:28:00|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|5
1613741290000|2021-02-19 13:28:10|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|6
1613741300000|2021-02-19 13:28:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|11
1613741310000|2021-02-19 13:28:30|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2243|2242.7|7
1613741330000|2021-02-19 13:28:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1613741340000|2021-02-19 13:29:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1613741350000|2021-02-19 13:29:10|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|5
1613741370000|2021-02-19 13:29:30|||||||||1
1613741380000|2021-02-19 13:29:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|13
1613741390000|2021-02-19 13:29:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|8
1613741400000|2021-02-19 13:30:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2242.8|2242.5|30
1613741410000|2021-02-19 13:30:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243|2242.7|5
1613741420000|2021-02-19 13:30:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|7
1613741430000|2021-02-19 13:30:30|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|11
1613741440000|2021-02-19 13:30:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1613741450000|2021-02-19 13:30:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1613741460000|2021-02-19 13:31:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|7
1613741470000|2021-02-19 13:31:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|8
1613741480000|2021-02-19 13:31:20|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|5
1613741490000|2021-02-19 13:31:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1613741500000|2021-02-19 13:31:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|8
1613741510000|2021-02-19 13:31:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|3
1613741520000|2021-02-19 13:32:00|||||||||1
1613741530000|2021-02-19 13:32:10|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|9
1613741540000|2021-02-19 13:32:20|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|6
1613741550000|2021-02-19 13:32:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.3|2244|13
1613741560000|2021-02-19 13:32:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1613741570000|2021-02-19 13:32:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1613741580000|2021-02-19 13:33:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|5
1613741590000|2021-02-19 13:33:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1613741600000|2021-02-19 13:33:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1613741620000|2021-02-19 13:33:40|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|10
1613741630000|2021-02-19 13:33:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|10
1613741640000|2021-02-19 13:34:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1613741660000|2021-02-19 13:34:20|2244.4|2244.1|2245.2|2244.9|2245.3|2245|2244.4|2244.1|90
1613741670000|2021-02-19 13:34:30|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|10
1613741680000|2021-02-19 13:34:40|2244.8|2244.5|2244.2|2243.9|2244.8|2244.5|2244.2|2243.9|22
1613741690000|2021-02-19 13:34:50|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|7
1613741700000|2021-02-19 13:35:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|6
1613741710000|2021-02-19 13:35:10|||||||||3
1613741720000|2021-02-19 13:35:20|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2243.9|2243.6|11
1613741730000|2021-02-19 13:35:30|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.7|2243.4|8
1613741740000|2021-02-19 13:35:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.3|2243|7
1613741750000|2021-02-19 13:35:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|6
1613741760000|2021-02-19 13:36:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|8
1613741770000|2021-02-19 13:36:10|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|6
1613741780000|2021-02-19 13:36:20|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|4
1613741790000|2021-02-19 13:36:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1613741800000|2021-02-19 13:36:40|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|5
1613741810000|2021-02-19 13:36:50|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|4
1613741820000|2021-02-19 13:37:00|2244|2243.7|2243.4|2243.1|2244|2243.7|2243.4|2243.1|14
1613741830000|2021-02-19 13:37:10|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.1|2242.8|6
1613741840000|2021-02-19 13:37:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1613741850000|2021-02-19 13:37:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|5
1613741860000|2021-02-19 13:37:40|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|7
1613741870000|2021-02-19 13:37:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|8
1613741880000|2021-02-19 13:38:00|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|9
1613741900000|2021-02-19 13:38:20|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|7
1613741910000|2021-02-19 13:38:30|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|6
1613741920000|2021-02-19 13:38:40|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|7
1613741930000|2021-02-19 13:38:50|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|14
1613741940000|2021-02-19 13:39:00|2244.4|2244.1|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|17
1613741950000|2021-02-19 13:39:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|7
1613741960000|2021-02-19 13:39:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|3
1613741970000|2021-02-19 13:39:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|5
1613741990000|2021-02-19 13:39:50|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.2|2243.9|14
1613742000000|2021-02-19 13:40:00|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|11
1613742010000|2021-02-19 13:40:10|||||||||4
1613742020000|2021-02-19 13:40:20|2244.1|2243.8|2244.7|2244.4|2244.7|2244.4|2244.1|2243.8|20
1613742030000|2021-02-19 13:40:30|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|17
1613742040000|2021-02-19 13:40:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|10
1613742050000|2021-02-19 13:40:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1613742060000|2021-02-19 13:41:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|19
1613742070000|2021-02-19 13:41:10|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|15
1613742080000|2021-02-19 13:41:20|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|3
1613742090000|2021-02-19 13:41:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|4
1613742100000|2021-02-19 13:41:40|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|6
1613742110000|2021-02-19 13:41:50|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|12
1613742120000|2021-02-19 13:42:00|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|12
1613742130000|2021-02-19 13:42:10|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|5
1613742140000|2021-02-19 13:42:20|||||||||1
1613742150000|2021-02-19 13:42:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|2
1613742160000|2021-02-19 13:42:40|||||||||1
1613742170000|2021-02-19 13:42:50|2244.4|2244.1|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|10
1613742180000|2021-02-19 13:43:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1613742190000|2021-02-19 13:43:10|||||||||1
1613742200000|2021-02-19 13:43:20|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|8
1613742210000|2021-02-19 13:43:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|10
1613742220000|2021-02-19 13:43:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1613742230000|2021-02-19 13:43:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1613742240000|2021-02-19 13:44:00|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|46
1613742250000|2021-02-19 13:44:10|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|6
1613742260000|2021-02-19 13:44:20|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.7|2244.4|52
1613742270000|2021-02-19 13:44:30|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|11
1613742280000|2021-02-19 13:44:40|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|17
1613742290000|2021-02-19 13:44:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|6
1613742300000|2021-02-19 13:45:00|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|9
1613742310000|2021-02-19 13:45:10|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|8
1613742320000|2021-02-19 13:45:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|6
1613742330000|2021-02-19 13:45:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|3
1613742340000|2021-02-19 13:45:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|4
1613742350000|2021-02-19 13:45:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1613742360000|2021-02-19 13:46:00|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|15
1613742370000|2021-02-19 13:46:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|8
1613742380000|2021-02-19 13:46:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1613742390000|2021-02-19 13:46:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1613742410000|2021-02-19 13:46:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1613742420000|2021-02-19 13:47:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1613742430000|2021-02-19 13:47:10|2244.4|2244.1|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|20
1613742450000|2021-02-19 13:47:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|10
1613742460000|2021-02-19 13:47:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|9
1613742470000|2021-02-19 13:47:50|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|12
1613742480000|2021-02-19 13:48:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|12
1613742490000|2021-02-19 13:48:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|21
1613742500000|2021-02-19 13:48:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|69
1613742510000|2021-02-19 13:48:30|2245.6|2245.3|2245.9|2245.6|2246.1|2245.8|2245.6|2245.3|101
1613742520000|2021-02-19 13:48:40|2245.8|2245.5|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|27
1613742530000|2021-02-19 13:48:50|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|20
1613742540000|2021-02-19 13:49:00|2246|2245.7|2246.2|2245.9|2246.4|2246.1|2246|2245.7|36
1613742550000|2021-02-19 13:49:10|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|13
1613742560000|2021-02-19 13:49:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|8
1613742570000|2021-02-19 13:49:30|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|2
1613742580000|2021-02-19 13:49:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|13
1613742590000|2021-02-19 13:49:50|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|10
1613742600000|2021-02-19 13:50:00|2245.5|2245.2|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|21
1613742610000|2021-02-19 13:50:10|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|15
1613742620000|2021-02-19 13:50:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1613742630000|2021-02-19 13:50:30|2245.8|2245.5|2245.2|2244.9|2245.8|2245.5|2245.2|2244.9|16
1613742640000|2021-02-19 13:50:40|||||||||2
1613742650000|2021-02-19 13:50:50|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|5
1613742660000|2021-02-19 13:51:00|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|6
1613742670000|2021-02-19 13:51:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1613742680000|2021-02-19 13:51:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1613742690000|2021-02-19 13:51:30|||||||||1
1613742700000|2021-02-19 13:51:40|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|10
1613742710000|2021-02-19 13:51:50|2244.4|2244.1|2244.7|2244.4|2244.8|2244.5|2244.3|2244|41
1613742720000|2021-02-19 13:52:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|13
1613742730000|2021-02-19 13:52:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1613742740000|2021-02-19 13:52:20|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|20
1613742750000|2021-02-19 13:52:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1613742760000|2021-02-19 13:52:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|5
1613742770000|2021-02-19 13:52:50|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|7
1613742780000|2021-02-19 13:53:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|18
1613742790000|2021-02-19 13:53:10|2244.6|2244.3|2244.8|2244.5|2245|2244.7|2244.5|2244.2|27
1613742810000|2021-02-19 13:53:30|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|3
1613742830000|2021-02-19 13:53:50|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|4
1613742840000|2021-02-19 13:54:00|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|6
1613742850000|2021-02-19 13:54:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|7
1613742860000|2021-02-19 13:54:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1613742870000|2021-02-19 13:54:30|2244|2243.7|2244|2243.7|2244|2243.7|2243.8|2243.5|4
1613742880000|2021-02-19 13:54:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|4
1613742890000|2021-02-19 13:54:50|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|11
1613742900000|2021-02-19 13:55:00|2243.7|2243.4|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|36
1613742910000|2021-02-19 13:55:10|2243.3|2243|2243.3|2243|2243.5|2243.2|2243.3|2243|23
1613742920000|2021-02-19 13:55:20|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|8
1613742930000|2021-02-19 13:55:30|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|19
1613742940000|2021-02-19 13:55:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244|2243.7|10
1613742950000|2021-02-19 13:55:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1613742960000|2021-02-19 13:56:00|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|8
1613742970000|2021-02-19 13:56:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|7
1613742980000|2021-02-19 13:56:20|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|12
1613742990000|2021-02-19 13:56:30|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|3
1613743000000|2021-02-19 13:56:40|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|8
1613743020000|2021-02-19 13:57:00|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|5
1613743030000|2021-02-19 13:57:10|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|4
1613743040000|2021-02-19 13:57:20|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|10
1613743050000|2021-02-19 13:57:30|||||||||3
1613743060000|2021-02-19 13:57:40|2243.7|2243.4|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|11
1613743070000|2021-02-19 13:57:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1613743080000|2021-02-19 13:58:00|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.3|2243|8
1613743090000|2021-02-19 13:58:10|2243.2|2242.9|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|24
1613743110000|2021-02-19 13:58:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1613743120000|2021-02-19 13:58:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|5
1613743130000|2021-02-19 13:58:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|4
1613743140000|2021-02-19 13:59:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1613743150000|2021-02-19 13:59:10|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|15
1613743160000|2021-02-19 13:59:20|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|15
1613743170000|2021-02-19 13:59:30|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|11
1613743180000|2021-02-19 13:59:40|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|2
1613743190000|2021-02-19 13:59:50|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.8|2243.5|13
1613743200000|2021-02-19 14:00:00|2243.8|2243.5|2243.5|2243.2|2244|2243.7|2243.5|2243.2|18
1613743210000|2021-02-19 14:00:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|16
1613743220000|2021-02-19 14:00:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|4
1613743230000|2021-02-19 14:00:30|2243.1|2242.8|2242.9|2242.6|2243.3|2243|2242.9|2242.6|14
1613743240000|2021-02-19 14:00:40|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.3|2242|26
1613743250000|2021-02-19 14:00:50|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|15
1613743260000|2021-02-19 14:01:00|2242.7|2242.4|2242.2|2241.9|2242.9|2242.6|2242.1|2241.8|168
1613743270000|2021-02-19 14:01:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.2|2241.9|42
1613743280000|2021-02-19 14:01:20|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|12
1613743290000|2021-02-19 14:01:30|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.6|2241.3|29
1613743300000|2021-02-19 14:01:40|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.3|2241|37
1613743310000|2021-02-19 14:01:50|2241.8|2241.5|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|20
1613743320000|2021-02-19 14:02:00|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|9
1613743330000|2021-02-19 14:02:10|2241.4|2241.1|2240.7|2240.4|2241.4|2241.1|2240.2|2239.9|177
1613743340000|2021-02-19 14:02:20|2240.6|2240.3|2241.3|2241|2241.3|2241|2240.6|2240.3|19
1613743350000|2021-02-19 14:02:30|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|21
1613743360000|2021-02-19 14:02:40|2240.9|2240.6|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|14
1613743370000|2021-02-19 14:02:50|2241.5|2241.2|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|12
1613743380000|2021-02-19 14:03:00|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241|2240.7|17
1613743390000|2021-02-19 14:03:10|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|6
1613743400000|2021-02-19 14:03:20|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|100
1613743410000|2021-02-19 14:03:30|2241.2|2240.9|2240.5|2240.2|2241.2|2240.9|2240.5|2240.2|18
1613743420000|2021-02-19 14:03:40|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|12
1613743430000|2021-02-19 14:03:50|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.8|2239.5|41
1613743440000|2021-02-19 14:04:00|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.4|2239.1|53
1613743450000|2021-02-19 14:04:10|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240|2239.7|32
1613743460000|2021-02-19 14:04:20|2240.5|2240.2|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|59
1613743470000|2021-02-19 14:04:30|2240.5|2240.2|2239.9|2239.6|2240.5|2240.2|2239.7|2239.4|33
1613743480000|2021-02-19 14:04:40|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|6
1613743490000|2021-02-19 14:04:50|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|14
1613743500000|2021-02-19 14:05:00|2240.4|2240.1|2241|2240.7|2241|2240.7|2240.4|2240.1|32
1613743510000|2021-02-19 14:05:10|2241.1|2240.8|2241.2|2240.9|2241.5|2241.2|2240.9|2240.6|22
1613743520000|2021-02-19 14:05:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|5
1613743530000|2021-02-19 14:05:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|8
1613743540000|2021-02-19 14:05:40|2241.3|2241|2241.5|2241.2|2241.8|2241.5|2241.3|2241|21
1613743550000|2021-02-19 14:05:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|27
1613743560000|2021-02-19 14:06:00|2241.6|2241.3|2240.9|2240.6|2241.6|2241.3|2240.9|2240.6|29
1613743570000|2021-02-19 14:06:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|2
1613743580000|2021-02-19 14:06:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|8
1613743600000|2021-02-19 14:06:40|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|10
1613743610000|2021-02-19 14:06:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1613743620000|2021-02-19 14:07:00|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|2
1613743630000|2021-02-19 14:07:10|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|6
1613743640000|2021-02-19 14:07:20|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|18
1613743650000|2021-02-19 14:07:30|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|9
1613743660000|2021-02-19 14:07:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1613743670000|2021-02-19 14:07:50|||||||||3
1613743680000|2021-02-19 14:08:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1613743690000|2021-02-19 14:08:10|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|4
1613743700000|2021-02-19 14:08:20|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.7|2240.4|17
1613743710000|2021-02-19 14:08:30|2240.7|2240.4|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|23
1613743720000|2021-02-19 14:08:40|2240.1|2239.8|2239.7|2239.4|2240.2|2239.9|2239.4|2239.1|20
1613743730000|2021-02-19 14:08:50|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|10
1613743740000|2021-02-19 14:09:00|2239.2|2238.9|2238.2|2237.9|2239.2|2238.9|2238.2|2237.9|41
1613743750000|2021-02-19 14:09:10|2238.3|2238|2238.3|2238|2238.4|2238.1|2237.8|2237.5|60
1613743760000|2021-02-19 14:09:20|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2237.8|2237.5|22
1613743770000|2021-02-19 14:09:30|2239.1|2238.8|2238.1|2237.8|2239.4|2239.1|2238.1|2237.8|49
1613743780000|2021-02-19 14:09:40|2238.3|2238|2239.7|2239.4|2239.7|2239.4|2238.3|2238|42
1613743790000|2021-02-19 14:09:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.1|2238.8|11
1613743800000|2021-02-19 14:10:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|27
1613743810000|2021-02-19 14:10:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|6
1613743820000|2021-02-19 14:10:20|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|9
1613743830000|2021-02-19 14:10:30|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|9
1613743840000|2021-02-19 14:10:40|2240.1|2239.8|2240|2239.7|2240.4|2240.1|2240|2239.7|9
1613743850000|2021-02-19 14:10:50|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.7|2239.4|18
1613743860000|2021-02-19 14:11:00|2239.7|2239.4|2240.4|2240.1|2240.5|2240.2|2239.7|2239.4|24
1613743870000|2021-02-19 14:11:10|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|4
1613743880000|2021-02-19 14:11:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|5
1613743890000|2021-02-19 14:11:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1613743900000|2021-02-19 14:11:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|8
1613743910000|2021-02-19 14:11:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|9
1613743920000|2021-02-19 14:12:00|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|10
1613743930000|2021-02-19 14:12:10|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|7
1613743940000|2021-02-19 14:12:20|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|3
1613743950000|2021-02-19 14:12:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.3|2239|38
1613743960000|2021-02-19 14:12:40|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|6
1613743970000|2021-02-19 14:12:50|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|23
1613743980000|2021-02-19 14:13:00|||||||||5
1613743990000|2021-02-19 14:13:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|3
1613744000000|2021-02-19 14:13:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|7
1613744010000|2021-02-19 14:13:30|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|12
1613744020000|2021-02-19 14:13:40|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|12
1613744030000|2021-02-19 14:13:50|||||||||6
1613744040000|2021-02-19 14:14:00|2240|2239.7|2240.1|2239.8|2240.3|2240|2240|2239.7|7
1613744050000|2021-02-19 14:14:10|2239.9|2239.6|2239.9|2239.6|2240.2|2239.9|2239.6|2239.3|78
1613744060000|2021-02-19 14:14:20|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|209
1613744070000|2021-02-19 14:14:30|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|16
1613744080000|2021-02-19 14:14:40|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|27
1613744090000|2021-02-19 14:14:50|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|9
1613744100000|2021-02-19 14:15:00|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|9
1613744110000|2021-02-19 14:15:10|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|8
1613744120000|2021-02-19 14:15:20|2239.6|2239.3|2239.9|2239.6|2240|2239.7|2239.6|2239.3|51
1613744130000|2021-02-19 14:15:30|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|39
1613744140000|2021-02-19 14:15:40|2240.3|2240|2240.3|2240|2240.5|2240.2|2240.3|2240|19
1613744150000|2021-02-19 14:15:50|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.2|2239.9|4
1613744160000|2021-02-19 14:16:00|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.2|2239.9|17
1613744170000|2021-02-19 14:16:10|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|2
1613744180000|2021-02-19 14:16:20|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|24
1613744190000|2021-02-19 14:16:30|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|17
1613744200000|2021-02-19 14:16:40|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|122
1613744210000|2021-02-19 14:16:50|2240.6|2240.3|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|163
1613744220000|2021-02-19 14:17:00|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|81
1613744230000|2021-02-19 14:17:10|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|13
1613744240000|2021-02-19 14:17:20|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|26
1613744250000|2021-02-19 14:17:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|3
1613744260000|2021-02-19 14:17:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|7
1613744270000|2021-02-19 14:17:50|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|10
1613744280000|2021-02-19 14:18:00|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|50
1613744290000|2021-02-19 14:18:10|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|30
1613744300000|2021-02-19 14:18:20|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|27
1613744310000|2021-02-19 14:18:30|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|18
1613744320000|2021-02-19 14:18:40|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|13
1613744330000|2021-02-19 14:18:50|2240.9|2240.6|2240.3|2240|2240.9|2240.6|2240.3|2240|33
1613744340000|2021-02-19 14:19:00|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|24
1613744350000|2021-02-19 14:19:10|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|27
1613744360000|2021-02-19 14:19:20|2239.6|2239.3|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|17
1613744370000|2021-02-19 14:19:30|2239|2238.7|2238.5|2238.2|2239.3|2239|2238.5|2238.2|70
1613744380000|2021-02-19 14:19:40|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.6|2237.3|23
1613744390000|2021-02-19 14:19:50|2238.1|2237.8|2238.3|2238|2238.3|2238|2237.8|2237.5|39
1613744400000|2021-02-19 14:20:00|2238.4|2238.1|2239.1|2238.8|2239.1|2238.8|2238.1|2237.8|36
1613744410000|2021-02-19 14:20:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.3|2238|21
1613744420000|2021-02-19 14:20:20|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|9
1613744430000|2021-02-19 14:20:30|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|12
1613744440000|2021-02-19 14:20:40|2238.2|2237.9|2237.6|2237.3|2238.2|2237.9|2237.6|2237.3|45
1613744450000|2021-02-19 14:20:50|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.3|2237|40
1613744460000|2021-02-19 14:21:00|2237.5|2237.2|2238|2237.7|2238|2237.7|2237.5|2237.2|20
1613744470000|2021-02-19 14:21:10|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|20
1613744480000|2021-02-19 14:21:20|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|11
1613744490000|2021-02-19 14:21:30|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|45
1613744500000|2021-02-19 14:21:40|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2237.9|2237.6|31
1613744510000|2021-02-19 14:21:50|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.4|2237.1|33
1613744520000|2021-02-19 14:22:00|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.3|2237|39
1613744530000|2021-02-19 14:22:10|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|24
1613744540000|2021-02-19 14:22:20|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.1|2236.8|14
1613744550000|2021-02-19 14:22:30|2237.1|2236.8|2237.8|2237.5|2237.8|2237.5|2237.1|2236.8|31
1613744560000|2021-02-19 14:22:40|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|14
1613744570000|2021-02-19 14:22:50|2238.4|2238.1|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|22
1613744580000|2021-02-19 14:23:00|2238.3|2238|2238.8|2238.5|2238.8|2238.5|2238.3|2238|10
1613744590000|2021-02-19 14:23:10|2239.3|2239|2239.6|2239.3|2239.9|2239.6|2239|2238.7|80
1613744600000|2021-02-19 14:23:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|21
1613744610000|2021-02-19 14:23:30|2239.6|2239.3|2238.7|2238.4|2239.6|2239.3|2238.7|2238.4|24
1613744620000|2021-02-19 14:23:40|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.1|2237.8|20
1613744630000|2021-02-19 14:23:50|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2237.7|2237.4|37
1613744640000|2021-02-19 14:24:00|2238.5|2238.2|2237.7|2237.4|2238.5|2238.2|2237.7|2237.4|76
1613744650000|2021-02-19 14:24:10|2237.6|2237.3|2238.5|2238.2|2238.5|2238.2|2237.6|2237.3|30
1613744660000|2021-02-19 14:24:20|2238.4|2238.1|2239.2|2238.9|2239.3|2239|2238.4|2238.1|32
1613744670000|2021-02-19 14:24:30|2239|2238.7|2239|2238.7|2239.2|2238.9|2238.9|2238.6|58
1613744680000|2021-02-19 14:24:40|2239.1|2238.8|2238.9|2238.6|2239.3|2239|2238.9|2238.6|28
1613744690000|2021-02-19 14:24:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|9
1613744700000|2021-02-19 14:25:00|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.2|2237.9|89
1613744710000|2021-02-19 14:25:10|2238.3|2238|2238.3|2238|2238.3|2238|2238|2237.7|27
1613744720000|2021-02-19 14:25:20|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|10
1613744730000|2021-02-19 14:25:30|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|15
1613744740000|2021-02-19 14:25:40|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|13
1613744750000|2021-02-19 14:25:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.3|2238|112
1613744760000|2021-02-19 14:26:00|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|123
1613744770000|2021-02-19 14:26:10|2238.7|2238.4|2239.1|2238.8|2239.2|2238.9|2238.7|2238.4|53
1613744780000|2021-02-19 14:26:20|2239.4|2239.1|2239.3|2239|2239.7|2239.4|2239.2|2238.9|90
1613744790000|2021-02-19 14:26:30|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.2|2238.9|70
1613744800000|2021-02-19 14:26:40|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|142
1613744810000|2021-02-19 14:26:50|2239.2|2238.9|2239.4|2239.1|2239.7|2239.4|2239.2|2238.9|71
1613744820000|2021-02-19 14:27:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|113
1613744830000|2021-02-19 14:27:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2238.7|2238.4|207
1613744840000|2021-02-19 14:27:20|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|109
1613744850000|2021-02-19 14:27:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|53
1613744860000|2021-02-19 14:27:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|25
1613744870000|2021-02-19 14:27:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|9
1613744880000|2021-02-19 14:28:00|2239|2238.7|2239.1|2238.8|2240.6|2240.3|2239|2238.7|126
1613744890000|2021-02-19 14:28:10|2239.2|2238.9|2238.5|2238.2|2239.4|2239.1|2238.5|2238.2|102
1613744900000|2021-02-19 14:28:20|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|61
1613744910000|2021-02-19 14:28:30|2238.8|2238.5|2239|2238.7|2239.2|2238.9|2238.8|2238.5|16
1613744920000|2021-02-19 14:28:40|2239.1|2238.8|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|110
1613744930000|2021-02-19 14:28:50|2239.4|2239.1|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|53
1613744940000|2021-02-19 14:29:00|2240.2|2239.9|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|75
1613744950000|2021-02-19 14:29:10|2240|2239.7|2240.1|2239.8|2240.3|2240|2240|2239.7|107
1613744960000|2021-02-19 14:29:20|2240.3|2240|2240.3|2240|2240.5|2240.2|2240.1|2239.8|116
1613744970000|2021-02-19 14:29:30|2240.5|2240.2|2240.8|2240.5|2240.9|2240.6|2240.2|2239.9|146
1613744980000|2021-02-19 14:29:40|2240.7|2240.4|2241.8|2241.5|2241.9|2241.6|2240.7|2240.4|252
1613744990000|2021-02-19 14:29:50|2241.4|2241.1|2240.5|2240.2|2241.4|2241.1|2240.5|2240.2|142
1613745000000|2021-02-19 14:30:00|2239.3|2239|2237.3|2237|2240.6|2240.3|2237.3|2237|859
1613745010000|2021-02-19 14:30:10|2237.5|2237.2|2237.7|2237.4|2238.6|2238.3|2237.3|2237|380
1613745020000|2021-02-19 14:30:20|2237.4|2237.1|2238.3|2238|2239.6|2239.3|2236.9|2236.6|327
1613745030000|2021-02-19 14:30:30|2238.5|2238.2|2239.1|2238.8|2239.3|2239|2237.8|2237.5|195
1613745040000|2021-02-19 14:30:40|2239|2238.7|2238.4|2238.1|2239.1|2238.8|2237.7|2237.4|319
1613745050000|2021-02-19 14:30:50|2238.8|2238.5|2239.6|2239.3|2240.1|2239.8|2238.3|2238|279
1613745060000|2021-02-19 14:31:00|2240|2239.7|2240.7|2240.4|2240.7|2240.4|2239.4|2239.1|249
1613745070000|2021-02-19 14:31:10|2240.3|2240|2241.1|2240.8|2241.3|2241|2239.9|2239.6|135
1613745080000|2021-02-19 14:31:20|2241.2|2240.9|2242.4|2242.1|2242.6|2242.3|2240.7|2240.4|121
1613745090000|2021-02-19 14:31:30|2242.3|2242|2240.3|2240|2242.3|2242|2240.2|2239.9|192
1613745100000|2021-02-19 14:31:40|2240.4|2240.1|2239.3|2239|2240.4|2240.1|2238.4|2238.1|233
1613745110000|2021-02-19 14:31:50|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2238.3|2238|193
1613745120000|2021-02-19 14:32:00|2239.4|2239.1|2240|2239.7|2240.4|2240.1|2239.3|2239|267
1613745130000|2021-02-19 14:32:10|2240.1|2239.8|2241.9|2241.6|2242|2241.7|2240.1|2239.8|124
1613745140000|2021-02-19 14:32:20|2242.4|2242.1|2241.6|2241.3|2242.5|2242.2|2241.3|2241|146
1613745150000|2021-02-19 14:32:30|2241.7|2241.4|2243.1|2242.8|2243.1|2242.8|2241.4|2241.1|208
1613745160000|2021-02-19 14:32:40|2242.8|2242.5|2243.4|2243.1|2243.8|2243.5|2242.8|2242.5|187
1613745170000|2021-02-19 14:32:50|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243|2242.7|193
1613745180000|2021-02-19 14:33:00|2244.3|2244|2242.9|2242.6|2244.3|2244|2242.1|2241.8|234
1613745190000|2021-02-19 14:33:10|2243|2242.7|2242.1|2241.8|2243|2242.7|2241.8|2241.5|151
1613745200000|2021-02-19 14:33:20|2242.2|2241.9|2242.5|2242.2|2242.9|2242.6|2242.2|2241.9|80
1613745210000|2021-02-19 14:33:30|2242.8|2242.5|2242.2|2241.9|2242.8|2242.5|2241.4|2241.1|145
1613745220000|2021-02-19 14:33:40|2242.3|2242|2242.7|2242.4|2242.8|2242.5|2242|2241.7|224
1613745230000|2021-02-19 14:33:50|2242.8|2242.5|2243.5|2243.2|2243.7|2243.4|2242.7|2242.4|110
1613745240000|2021-02-19 14:34:00|2243.1|2242.8|2241.5|2241.2|2243.4|2243.1|2241.3|2241|119
1613745250000|2021-02-19 14:34:10|2241.6|2241.3|2241.3|2241|2241.9|2241.6|2241.3|2241|46
1613745260000|2021-02-19 14:34:20|2241.5|2241.2|2240.9|2240.6|2242|2241.7|2240.8|2240.5|68
1613745270000|2021-02-19 14:34:30|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.1|2239.8|80
1613745280000|2021-02-19 14:34:40|2240.1|2239.8|2241.9|2241.6|2242.1|2241.8|2240.1|2239.8|72
1613745290000|2021-02-19 14:34:50|2242|2241.7|2241.8|2241.5|2242.8|2242.5|2241.7|2241.4|72
1613745300000|2021-02-19 14:35:00|2242|2241.7|2242.1|2241.8|2243.8|2243.5|2241.9|2241.6|135
1613745310000|2021-02-19 14:35:10|2241.9|2241.6|2243|2242.7|2243|2242.7|2241.6|2241.3|86
1613745320000|2021-02-19 14:35:20|2243.1|2242.8|2243.1|2242.8|2244|2243.7|2242.8|2242.5|73
1613745330000|2021-02-19 14:35:30|2243|2242.7|2244|2243.7|2244|2243.7|2242.8|2242.5|71
1613745340000|2021-02-19 14:35:40|2243.8|2243.5|2243.9|2243.6|2244.6|2244.3|2243|2242.7|123
1613745350000|2021-02-19 14:35:50|2244.1|2243.8|2244.4|2244.1|2245|2244.7|2243.9|2243.6|168
1613745360000|2021-02-19 14:36:00|2244.2|2243.9|2244.3|2244|2244.5|2244.2|2243.2|2242.9|179
1613745370000|2021-02-19 14:36:10|2244.1|2243.8|2242.9|2242.6|2244.1|2243.8|2242.6|2242.3|145
1613745380000|2021-02-19 14:36:20|2242.8|2242.5|2244.6|2244.3|2245|2244.7|2242.8|2242.5|354
1613745390000|2021-02-19 14:36:30|2244.7|2244.4|2245|2244.7|2245.2|2244.9|2244.3|2244|116
1613745400000|2021-02-19 14:36:40|2245.1|2244.8|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|95
1613745410000|2021-02-19 14:36:50|2245.2|2244.9|2244.4|2244.1|2245.2|2244.9|2243.5|2243.2|100
1613745420000|2021-02-19 14:37:00|2244.9|2244.6|2244.2|2243.9|2244.9|2244.6|2243.4|2243.1|65
1613745430000|2021-02-19 14:37:10|2244.1|2243.8|2244.2|2243.9|2244.8|2244.5|2244.1|2243.8|75
1613745440000|2021-02-19 14:37:20|2244.3|2244|2242.5|2242.2|2244.3|2244|2242.5|2242.2|92
1613745450000|2021-02-19 14:37:30|2242.3|2242|2243|2242.7|2243.3|2243|2242.3|2242|136
1613745460000|2021-02-19 14:37:40|2242.2|2241.9|2242.8|2242.5|2242.9|2242.6|2242|2241.7|185
1613745470000|2021-02-19 14:37:50|2242.7|2242.4|2241.4|2241.1|2242.9|2242.6|2241.4|2241.1|157
1613745480000|2021-02-19 14:38:00|2241.3|2241|2242.6|2242.3|2243.1|2242.8|2241.3|2241|127
1613745490000|2021-02-19 14:38:10|2242.9|2242.6|2243.5|2243.2|2244|2243.7|2242.9|2242.6|92
1613745500000|2021-02-19 14:38:20|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2243.5|2243.2|94
1613745510000|2021-02-19 14:38:30|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2243.9|2243.6|151
1613745520000|2021-02-19 14:38:40|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243|2242.7|84
1613745530000|2021-02-19 14:38:50|2244.1|2243.8|2244.7|2244.4|2244.8|2244.5|2243.9|2243.6|109
1613745540000|2021-02-19 14:39:00|2244.8|2244.5|2244.4|2244.1|2245|2244.7|2244|2243.7|128
1613745550000|2021-02-19 14:39:10|2244.8|2244.5|2245|2244.7|2245.3|2245|2244.7|2244.4|57
1613745560000|2021-02-19 14:39:20|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2244.4|2244.1|147
1613745570000|2021-02-19 14:39:30|2245.4|2245.1|2244.2|2243.9|2245.4|2245.1|2244.2|2243.9|94
1613745580000|2021-02-19 14:39:40|2244.4|2244.1|2244.4|2244.1|2244.9|2244.6|2243.6|2243.3|87
1613745590000|2021-02-19 14:39:50|2244.3|2244|2243.7|2243.4|2244.3|2244|2242.8|2242.5|53
1613745600000|2021-02-19 14:40:00|2243.9|2243.6|2242.7|2242.4|2243.9|2243.6|2242.1|2241.8|141
1613745610000|2021-02-19 14:40:10|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.5|2242.2|54
1613745620000|2021-02-19 14:40:20|2243|2242.7|2242.9|2242.6|2243.8|2243.5|2242.9|2242.6|67
1613745630000|2021-02-19 14:40:30|2242.8|2242.5|2242.1|2241.8|2243.2|2242.9|2241.9|2241.6|81
1613745640000|2021-02-19 14:40:40|2242.2|2241.9|2241|2240.7|2242.4|2242.1|2241|2240.7|50
1613745650000|2021-02-19 14:40:50|2241.1|2240.8|2241.4|2241.1|2241.6|2241.3|2241.1|2240.8|42
1613745660000|2021-02-19 14:41:00|2241.5|2241.2|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|81
1613745670000|2021-02-19 14:41:10|2241.3|2241|2241.4|2241.1|2241.6|2241.3|2240.8|2240.5|103
1613745680000|2021-02-19 14:41:20|2241.2|2240.9|2241.5|2241.2|2241.6|2241.3|2240.9|2240.6|60
1613745690000|2021-02-19 14:41:30|2241.2|2240.9|2241.7|2241.4|2241.9|2241.6|2241.2|2240.9|73
1613745700000|2021-02-19 14:41:40|2241.6|2241.3|2242.4|2242.1|2242.7|2242.4|2241.6|2241.3|48
1613745710000|2021-02-19 14:41:50|2242.3|2242|2241.9|2241.6|2242.9|2242.6|2241.9|2241.6|47
1613745720000|2021-02-19 14:42:00|2240.8|2240.5|2240.2|2239.9|2240.8|2240.5|2239.1|2238.8|533
1613745730000|2021-02-19 14:42:10|2239.8|2239.5|2240.8|2240.5|2240.9|2240.6|2239.8|2239.5|73
1613745740000|2021-02-19 14:42:20|2240.9|2240.6|2241.2|2240.9|2241.9|2241.6|2240.3|2240|71
1613745750000|2021-02-19 14:42:30|2241.5|2241.2|2241.9|2241.6|2242.3|2242|2241.4|2241.1|55
1613745760000|2021-02-19 14:42:40|2242.1|2241.8|2241.9|2241.6|2242.4|2242.1|2241.5|2241.2|42
1613745770000|2021-02-19 14:42:50|2242.2|2241.9|2242.4|2242.1|2242.7|2242.4|2242|2241.7|35
1613745780000|2021-02-19 14:43:00|2243|2242.7|2243.9|2243.6|2243.9|2243.6|2243|2242.7|100
1613745790000|2021-02-19 14:43:10|2243.7|2243.4|2242.1|2241.8|2243.7|2243.4|2242.1|2241.8|96
1613745800000|2021-02-19 14:43:20|2241.9|2241.6|2241.2|2240.9|2241.9|2241.6|2240.4|2240.1|91
1613745810000|2021-02-19 14:43:30|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2240.8|2240.5|40
1613745820000|2021-02-19 14:43:40|2241.4|2241.1|2242.1|2241.8|2242.1|2241.8|2241.1|2240.8|89
1613745830000|2021-02-19 14:43:50|2241.9|2241.6|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|47
1613745840000|2021-02-19 14:44:00|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.3|2242|59
1613745850000|2021-02-19 14:44:10|2243|2242.7|2242.3|2242|2243.2|2242.9|2242.3|2242|80
1613745860000|2021-02-19 14:44:20|2242.6|2242.3|2242.9|2242.6|2243.1|2242.8|2242.6|2242.3|24
1613745870000|2021-02-19 14:44:30|2242.5|2242.2|2242.9|2242.6|2243.2|2242.9|2242.5|2242.2|25
1613745880000|2021-02-19 14:44:40|2243.1|2242.8|2244|2243.7|2244|2243.7|2243.1|2242.8|39
1613745890000|2021-02-19 14:44:50|2243.8|2243.5|2243.4|2243.1|2244.4|2244.1|2243.4|2243.1|50
1613745900000|2021-02-19 14:45:00|2242.9|2242.6|2244|2243.7|2244|2243.7|2242.7|2242.4|180
1613745910000|2021-02-19 14:45:10|2243.9|2243.6|2243.6|2243.3|2244.3|2244|2243.6|2243.3|50
1613745920000|2021-02-19 14:45:20|2243.4|2243.1|2244.1|2243.8|2244.1|2243.8|2243.4|2243.1|49
1613745930000|2021-02-19 14:45:30|2243.9|2243.6|2244.3|2244|2244.6|2244.3|2243.7|2243.4|59
1613745940000|2021-02-19 14:45:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2243.7|2243.4|79
1613745950000|2021-02-19 14:45:50|2244.2|2243.9|2244.5|2244.2|2244.8|2244.5|2243.7|2243.4|79
1613745960000|2021-02-19 14:46:00|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2243.8|2243.5|80
1613745970000|2021-02-19 14:46:10|2244.7|2244.4|2243.9|2243.6|2244.7|2244.4|2243.6|2243.3|47
1613745980000|2021-02-19 14:46:20|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243|2242.7|109
1613745990000|2021-02-19 14:46:30|2243.9|2243.6|2244.6|2244.3|2244.6|2244.3|2243.9|2243.6|120
1613746000000|2021-02-19 14:46:40|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2244.2|2243.9|58
1613746010000|2021-02-19 14:46:50|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244.2|2243.9|168
1613746020000|2021-02-19 14:47:00|2244.1|2243.8|2243.5|2243.2|2244.1|2243.8|2243.2|2242.9|161
1613746030000|2021-02-19 14:47:10|2243.6|2243.3|2244.2|2243.9|2244.2|2243.9|2243.2|2242.9|176
1613746040000|2021-02-19 14:47:20|2244.1|2243.8|2244.4|2244.1|2244.6|2244.3|2243.8|2243.5|145
1613746050000|2021-02-19 14:47:30|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.2|2243.9|21
1613746060000|2021-02-19 14:47:40|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.1|2243.8|34
1613746070000|2021-02-19 14:47:50|2244.2|2243.9|2243.7|2243.4|2244.6|2244.3|2243.7|2243.4|67
1613746080000|2021-02-19 14:48:00|2243.9|2243.6|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|84
1613746090000|2021-02-19 14:48:10|2243.8|2243.5|2244.3|2244|2244.3|2244|2243.5|2243.2|80
1613746100000|2021-02-19 14:48:20|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|50
1613746110000|2021-02-19 14:48:30|2244.5|2244.2|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|88
1613746120000|2021-02-19 14:48:40|2244.6|2244.3|2244.9|2244.6|2245.1|2244.8|2244.6|2244.3|106
1613746130000|2021-02-19 14:48:50|2244.8|2244.5|2244.4|2244.1|2245.1|2244.8|2243.9|2243.6|160
1613746140000|2021-02-19 14:49:00|2244.6|2244.3|2244.4|2244.1|2245|2244.7|2244.4|2244.1|62
1613746150000|2021-02-19 14:49:10|2244.6|2244.3|2244|2243.7|2244.7|2244.4|2244|2243.7|24
1613746160000|2021-02-19 14:49:20|2244.2|2243.9|2243.8|2243.5|2244.7|2244.4|2243.8|2243.5|53
1613746170000|2021-02-19 14:49:30|2243.9|2243.6|2244.2|2243.9|2244.6|2244.3|2243.7|2243.4|49
1613746180000|2021-02-19 14:49:40|2244.4|2244.1|2244.1|2243.8|2244.7|2244.4|2244.1|2243.8|53
1613746190000|2021-02-19 14:49:50|2244|2243.7|2244.2|2243.9|2244.3|2244|2244|2243.7|45
1613746200000|2021-02-19 14:50:00|2244.3|2244|2244.1|2243.8|2244.6|2244.3|2243.6|2243.3|76
1613746210000|2021-02-19 14:50:10|2244.5|2244.2|2244.1|2243.8|2244.7|2244.4|2244.1|2243.8|58
1613746220000|2021-02-19 14:50:20|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|60
1613746230000|2021-02-19 14:50:30|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.4|2244.1|59
1613746240000|2021-02-19 14:50:40|2244.6|2244.3|2244.9|2244.6|2245.4|2245.1|2244.6|2244.3|69
1613746250000|2021-02-19 14:50:50|2244.8|2244.5|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|63
1613746260000|2021-02-19 14:51:00|2244.7|2244.4|2245.2|2244.9|2245.4|2245.1|2244.7|2244.4|65
1613746270000|2021-02-19 14:51:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.3|2244|51
1613746280000|2021-02-19 14:51:20|2244.6|2244.3|2245.2|2244.9|2245.4|2245.1|2244.6|2244.3|102
1613746290000|2021-02-19 14:51:30|2245.3|2245|2244.8|2244.5|2245.4|2245.1|2244.8|2244.5|145
1613746300000|2021-02-19 14:51:40|2244.6|2244.3|2243.6|2243.3|2244.7|2244.4|2243.6|2243.3|160
1613746310000|2021-02-19 14:51:50|2243.5|2243.2|2244.1|2243.8|2244.7|2244.4|2243.4|2243.1|59
1613746320000|2021-02-19 14:52:00|2244.3|2244|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|44
1613746330000|2021-02-19 14:52:10|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2244|2243.7|74
1613746340000|2021-02-19 14:52:20|2244.6|2244.3|2244.5|2244.2|2245.2|2244.9|2244.5|2244.2|61
1613746350000|2021-02-19 14:52:30|2244.7|2244.4|2244.1|2243.8|2244.8|2244.5|2244.1|2243.8|56
1613746360000|2021-02-19 14:52:40|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|64
1613746370000|2021-02-19 14:52:50|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244|2243.7|57
1613746380000|2021-02-19 14:53:00|2244.4|2244.1|2244.9|2244.6|2245.2|2244.9|2244.4|2244.1|100
1613746390000|2021-02-19 14:53:10|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2244.8|2244.5|65
1613746400000|2021-02-19 14:53:20|2245.1|2244.8|2245.3|2245|2245.8|2245.5|2245.1|2244.8|113
1613746410000|2021-02-19 14:53:30|2245.1|2244.8|2245.6|2245.3|2245.6|2245.3|2245|2244.7|66
1613746420000|2021-02-19 14:53:40|2245.5|2245.2|2244.9|2244.6|2245.6|2245.3|2244.5|2244.2|61
1613746430000|2021-02-19 14:53:50|2245.2|2244.9|2245.6|2245.3|2245.8|2245.5|2245.2|2244.9|60
1613746440000|2021-02-19 14:54:00|2245.4|2245.1|2245.2|2244.9|2245.9|2245.6|2245.2|2244.9|70
1613746450000|2021-02-19 14:54:10|2245|2244.7|2244.9|2244.6|2245.6|2245.3|2244.8|2244.5|94
1613746460000|2021-02-19 14:54:20|2245.1|2244.8|2245.8|2245.5|2245.8|2245.5|2245.1|2244.8|49
1613746470000|2021-02-19 14:54:30|2245.7|2245.4|2245.5|2245.2|2245.9|2245.6|2245.4|2245.1|56
1613746480000|2021-02-19 14:54:40|2245.3|2245|2245.3|2245|2245.7|2245.4|2245.2|2244.9|92
1613746490000|2021-02-19 14:54:50|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2244.9|2244.6|13
1613746500000|2021-02-19 14:55:00|2245.4|2245.1|2245.3|2245|2245.8|2245.5|2245.3|2245|43
1613746510000|2021-02-19 14:55:10|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.6|2244.3|37
1613746520000|2021-02-19 14:55:20|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.1|2243.8|83
1613746530000|2021-02-19 14:55:30|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244.1|2243.8|56
1613746540000|2021-02-19 14:55:40|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.3|2244|52
1613746550000|2021-02-19 14:55:50|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|33
1613746560000|2021-02-19 14:56:00|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.6|2244.3|44
1613746570000|2021-02-19 14:56:10|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|24
1613746580000|2021-02-19 14:56:20|2245.7|2245.4|2246.4|2246.1|2246.4|2246.1|2245.7|2245.4|67
1613746590000|2021-02-19 14:56:30|2246.5|2246.2|2247|2246.7|2247.3|2247|2246.5|2246.2|115
1613746600000|2021-02-19 14:56:40|2247.1|2246.8|2247.7|2247.4|2247.8|2247.5|2247.1|2246.8|102
1613746610000|2021-02-19 14:56:50|2247.9|2247.6|2248.2|2247.9|2248.6|2248.3|2247.7|2247.4|119
1613746620000|2021-02-19 14:57:00|2248.6|2248.3|2248.6|2248.3|2249|2248.7|2248.2|2247.9|233
1613746630000|2021-02-19 14:57:10|2248.7|2248.4|2249.2|2248.9|2249.3|2249|2248.6|2248.3|73
1613746640000|2021-02-19 14:57:20|2249.3|2249|2249.8|2249.5|2249.9|2249.6|2249.2|2248.9|99
1613746650000|2021-02-19 14:57:30|2249.9|2249.6|2250|2249.7|2250.3|2250|2249.3|2249|165
1613746660000|2021-02-19 14:57:40|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.8|2249.5|78
1613746670000|2021-02-19 14:57:50|2249.5|2249.2|2250|2249.7|2250|2249.7|2249.3|2249|78
1613746680000|2021-02-19 14:58:00|2250.2|2249.9|2250.8|2250.5|2250.9|2250.6|2250|2249.7|456
1613746690000|2021-02-19 14:58:10|2250.5|2250.2|2250.7|2250.4|2251|2250.7|2250.4|2250.1|52
1613746700000|2021-02-19 14:58:20|2250.8|2250.5|2251.4|2251.1|2251.4|2251.1|2250.3|2250|96
1613746710000|2021-02-19 14:58:30|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251|2250.7|50
1613746720000|2021-02-19 14:58:40|2251.6|2251.3|2251.9|2251.6|2252.2|2251.9|2251.4|2251.1|127
1613746730000|2021-02-19 14:58:50|2251.6|2251.3|2250.9|2250.6|2251.7|2251.4|2250.7|2250.4|119
1613746740000|2021-02-19 14:59:00|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.2|2250.9|79
1613746750000|2021-02-19 14:59:10|2251.1|2250.8|2252.3|2252|2252.4|2252.1|2251|2250.7|167
1613746760000|2021-02-19 14:59:20|2252.4|2252.1|2252.4|2252.1|2252.7|2252.4|2252.2|2251.9|87
1613746770000|2021-02-19 14:59:30|2252.6|2252.3|2253|2252.7|2253|2252.7|2252.5|2252.2|77
1613746780000|2021-02-19 14:59:40|2253.3|2253|2253|2252.7|2253.4|2253.1|2252.5|2252.2|131
1613746790000|2021-02-19 14:59:50|2252.8|2252.5|2252.2|2251.9|2253|2252.7|2252|2251.7|134
1613746800000|2021-02-19 15:00:00|2251.8|2251.5|2252.4|2252.1|2252.9|2252.6|2251.8|2251.5|85
1613746810000|2021-02-19 15:00:10|2252.5|2252.2|2252.5|2252.2|2253|2252.7|2252|2251.7|62
1613746820000|2021-02-19 15:00:20|2252.3|2252|2252.5|2252.2|2252.6|2252.3|2252.3|2252|84
1613746830000|2021-02-19 15:00:30|2252.6|2252.3|2252.4|2252.1|2252.9|2252.6|2252|2251.7|230
1613746840000|2021-02-19 15:00:40|2252.5|2252.2|2252.9|2252.6|2253.1|2252.8|2252.5|2252.2|90
1613746850000|2021-02-19 15:00:50|2252.7|2252.4|2252.1|2251.8|2252.7|2252.4|2252|2251.7|61
1613746860000|2021-02-19 15:01:00|2252.2|2251.9|2252.5|2252.2|2252.9|2252.6|2252.1|2251.8|132
1613746870000|2021-02-19 15:01:10|2252.3|2252|2250.7|2250.4|2252.4|2252.1|2250.7|2250.4|236
1613746880000|2021-02-19 15:01:20|2250.8|2250.5|2251.3|2251|2251.7|2251.4|2250.8|2250.5|63
1613746890000|2021-02-19 15:01:30|2251.2|2250.9|2249.3|2249|2251.2|2250.9|2249.1|2248.8|89
1613746900000|2021-02-19 15:01:40|2248.9|2248.6|2250.8|2250.5|2251|2250.7|2248.9|2248.6|107
1613746910000|2021-02-19 15:01:50|2250.7|2250.4|2251.3|2251|2251.7|2251.4|2250.7|2250.4|62
1613746920000|2021-02-19 15:02:00|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.6|2250.3|116
1613746930000|2021-02-19 15:02:10|2251|2250.7|2251.9|2251.6|2251.9|2251.6|2250.7|2250.4|51
1613746940000|2021-02-19 15:02:20|2251.8|2251.5|2251.2|2250.9|2252.1|2251.8|2251.2|2250.9|38
1613746950000|2021-02-19 15:02:30|2251.3|2251|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|25
1613746960000|2021-02-19 15:02:40|2251.4|2251.1|2251.6|2251.3|2251.9|2251.6|2251.4|2251.1|53
1613746970000|2021-02-19 15:02:50|2251.4|2251.1|2251.6|2251.3|2252|2251.7|2251.3|2251|79
1613746980000|2021-02-19 15:03:00|2251.9|2251.6|2251.4|2251.1|2251.9|2251.6|2251.1|2250.8|44
1613746990000|2021-02-19 15:03:10|2251.3|2251|2250|2249.7|2251.3|2251|2250|2249.7|68
1613747000000|2021-02-19 15:03:20|2250.2|2249.9|2250.6|2250.3|2250.9|2250.6|2250|2249.7|27
1613747010000|2021-02-19 15:03:30|2250.5|2250.2|2250.2|2249.9|2250.6|2250.3|2249.8|2249.5|41
1613747020000|2021-02-19 15:03:40|2250.4|2250.1|2250.5|2250.2|2250.7|2250.4|2250.1|2249.8|124
1613747030000|2021-02-19 15:03:50|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|26
1613747040000|2021-02-19 15:04:00|2250.7|2250.4|2250.1|2249.8|2250.9|2250.6|2250.1|2249.8|40
1613747050000|2021-02-19 15:04:10|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.7|2249.4|25
1613747060000|2021-02-19 15:04:20|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|99
1613747070000|2021-02-19 15:04:30|2250|2249.7|2249.8|2249.5|2250.2|2249.9|2249.6|2249.3|41
1613747080000|2021-02-19 15:04:40|2249.7|2249.4|2249.8|2249.5|2250|2249.7|2249.6|2249.3|25
1613747090000|2021-02-19 15:04:50|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.1|2248.8|59
1613747100000|2021-02-19 15:05:00|2250|2249.7|2250.8|2250.5|2251.1|2250.8|2250|2249.7|62
1613747110000|2021-02-19 15:05:10|2250.6|2250.3|2251.2|2250.9|2251.4|2251.1|2250.3|2250|52
1613747120000|2021-02-19 15:05:20|2251.4|2251.1|2250.8|2250.5|2251.4|2251.1|2250.7|2250.4|45
1613747130000|2021-02-19 15:05:30|2250.7|2250.4|2251|2250.7|2251.2|2250.9|2250.2|2249.9|67
1613747140000|2021-02-19 15:05:40|2250.8|2250.5|2251.5|2251.2|2251.5|2251.2|2250.8|2250.5|44
1613747150000|2021-02-19 15:05:50|2251.4|2251.1|2251.2|2250.9|2251.8|2251.5|2251.1|2250.8|59
1613747160000|2021-02-19 15:06:00|2251.4|2251.1|2251.6|2251.3|2252|2251.7|2251.4|2251.1|151
1613747170000|2021-02-19 15:06:10|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251|2250.7|69
1613747180000|2021-02-19 15:06:20|2251|2250.7|2251.1|2250.8|2251.5|2251.2|2251|2250.7|44
1613747190000|2021-02-19 15:06:30|2251|2250.7|2251.6|2251.3|2251.7|2251.4|2251|2250.7|39
1613747200000|2021-02-19 15:06:40|2251.8|2251.5|2251.7|2251.4|2252|2251.7|2251.6|2251.3|13
1613747210000|2021-02-19 15:06:50|2252|2251.7|2252|2251.7|2252.3|2252|2251.8|2251.5|49
1613747220000|2021-02-19 15:07:00|2252.1|2251.8|2252.5|2252.2|2252.8|2252.5|2252.1|2251.8|51
1613747230000|2021-02-19 15:07:10|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2251.8|2251.5|52
1613747240000|2021-02-19 15:07:20|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.1|2251.8|93
1613747250000|2021-02-19 15:07:30|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2251.8|2251.5|25
1613747260000|2021-02-19 15:07:40|2252.2|2251.9|2253.2|2252.9|2253.3|2253|2252.1|2251.8|84
1613747270000|2021-02-19 15:07:50|2253.1|2252.8|2252.9|2252.6|2253.5|2253.2|2252.9|2252.6|90
1613747280000|2021-02-19 15:08:00|2253|2252.7|2253.2|2252.9|2253.6|2253.3|2253|2252.7|106
1613747290000|2021-02-19 15:08:10|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|62
1613747300000|2021-02-19 15:08:20|2253.6|2253.3|2254.3|2254|2254.3|2254|2253.6|2253.3|151
1613747310000|2021-02-19 15:08:30|2254.4|2254.1|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|94
1613747320000|2021-02-19 15:08:40|2254.3|2254|2254.5|2254.2|2254.7|2254.4|2254.2|2253.9|37
1613747330000|2021-02-19 15:08:50|2254.6|2254.3|2254.8|2254.5|2255|2254.7|2254.6|2254.3|54
1613747340000|2021-02-19 15:09:00|2255|2254.7|2254.9|2254.6|2255.5|2255.2|2254.8|2254.5|94
1613747350000|2021-02-19 15:09:10|2255|2254.7|2253.9|2253.6|2255|2254.7|2253.6|2253.3|119
1613747360000|2021-02-19 15:09:20|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.6|2253.3|137
1613747370000|2021-02-19 15:09:30|2254.3|2254|2254.8|2254.5|2255|2254.7|2254.2|2253.9|178
1613747380000|2021-02-19 15:09:40|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.2|2253.9|88
1613747390000|2021-02-19 15:09:50|2254.8|2254.5|2255|2254.7|2255.2|2254.9|2254.4|2254.1|72
1613747400000|2021-02-19 15:10:00|2255.1|2254.8|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|85
1613747410000|2021-02-19 15:10:10|2255.3|2255|2255.7|2255.4|2256|2255.7|2255.3|2255|99
1613747420000|2021-02-19 15:10:20|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.1|2254.8|121
1613747430000|2021-02-19 15:10:30|2255.9|2255.6|2256.1|2255.8|2256.3|2256|2255.5|2255.2|100
1613747440000|2021-02-19 15:10:40|2256.2|2255.9|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|61
1613747450000|2021-02-19 15:10:50|2255.9|2255.6|2255.6|2255.3|2256.1|2255.8|2255.5|2255.2|200
1613747460000|2021-02-19 15:11:00|2255.9|2255.6|2256.3|2256|2256.5|2256.2|2255.5|2255.2|155
1613747470000|2021-02-19 15:11:10|2256.4|2256.1|2256.3|2256|2256.7|2256.4|2256.2|2255.9|83
1613747480000|2021-02-19 15:11:20|2256.5|2256.2|2256|2255.7|2256.7|2256.4|2256|2255.7|231
1613747490000|2021-02-19 15:11:30|2256.1|2255.8|2255.6|2255.3|2256.3|2256|2255.5|2255.2|152
1613747500000|2021-02-19 15:11:40|2255.7|2255.4|2254.6|2254.3|2255.7|2255.4|2254|2253.7|326
1613747510000|2021-02-19 15:11:50|2254.7|2254.4|2253.1|2252.8|2254.8|2254.5|2253.1|2252.8|178
1613747520000|2021-02-19 15:12:00|2253.3|2253|2254.3|2254|2254.3|2254|2253.1|2252.8|80
1613747530000|2021-02-19 15:12:10|2254.5|2254.2|2254.9|2254.6|2255.5|2255.2|2254.3|2254|73
1613747540000|2021-02-19 15:12:20|2255.1|2254.8|2254.1|2253.8|2255.2|2254.9|2254.1|2253.8|86
1613747550000|2021-02-19 15:12:30|2254.4|2254.1|2253.7|2253.4|2254.5|2254.2|2253.7|2253.4|109
1613747560000|2021-02-19 15:12:40|2254|2253.7|2253.6|2253.3|2254.4|2254.1|2253.6|2253.3|91
1613747570000|2021-02-19 15:12:50|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2252.9|2252.6|73
1613747580000|2021-02-19 15:13:00|2252.6|2252.3|2253.8|2253.5|2253.9|2253.6|2252.6|2252.3|154
1613747590000|2021-02-19 15:13:10|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|49
1613747600000|2021-02-19 15:13:20|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.6|2253.3|107
1613747610000|2021-02-19 15:13:30|2253.7|2253.4|2254.4|2254.1|2254.7|2254.4|2253.7|2253.4|34
1613747620000|2021-02-19 15:13:40|2254|2253.7|2254.1|2253.8|2254.4|2254.1|2254|2253.7|33
1613747630000|2021-02-19 15:13:50|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.6|2253.3|67
1613747640000|2021-02-19 15:14:00|2254.1|2253.8|2254.7|2254.4|2254.8|2254.5|2254|2253.7|43
1613747650000|2021-02-19 15:14:10|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254|2253.7|53
1613747660000|2021-02-19 15:14:20|2254.1|2253.8|2254.2|2253.9|2254.8|2254.5|2254.1|2253.8|53
1613747670000|2021-02-19 15:14:30|2254.1|2253.8|2254.5|2254.2|2254.9|2254.6|2254.1|2253.8|31
1613747680000|2021-02-19 15:14:40|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|31
1613747690000|2021-02-19 15:14:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|82
1613747700000|2021-02-19 15:15:00|2255|2254.7|2255.8|2255.5|2256.1|2255.8|2255|2254.7|123
1613747710000|2021-02-19 15:15:10|2256|2255.7|2256.7|2256.4|2256.7|2256.4|2256|2255.7|137
1613747720000|2021-02-19 15:15:20|2256.8|2256.5|2255.7|2255.4|2256.9|2256.6|2255.4|2255.1|74
1613747730000|2021-02-19 15:15:30|2255.6|2255.3|2255.8|2255.5|2256|2255.7|2255.2|2254.9|55
1613747740000|2021-02-19 15:15:40|2255.9|2255.6|2256.3|2256|2256.4|2256.1|2255.9|2255.6|52
1613747750000|2021-02-19 15:15:50|2256.4|2256.1|2256.3|2256|2256.6|2256.3|2256.1|2255.8|65
1613747760000|2021-02-19 15:16:00|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.2|2255.9|41
1613747770000|2021-02-19 15:16:10|2256.8|2256.5|2256.2|2255.9|2256.8|2256.5|2256.1|2255.8|58
1613747780000|2021-02-19 15:16:20|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2255.7|2255.4|158
1613747790000|2021-02-19 15:16:30|2256.1|2255.8|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|46
1613747800000|2021-02-19 15:16:40|2256.6|2256.3|2257.3|2257|2257.5|2257.2|2256.5|2256.2|109
1613747810000|2021-02-19 15:16:50|2257.4|2257.1|2258.2|2257.9|2258.2|2257.9|2257.3|2257|72
1613747820000|2021-02-19 15:17:00|2258.3|2258|2258.2|2257.9|2258.5|2258.2|2258.1|2257.8|58
1613747830000|2021-02-19 15:17:10|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258|2257.7|53
1613747840000|2021-02-19 15:17:20|2258.3|2258|2258.4|2258.1|2258.8|2258.5|2258.3|2258|85
1613747850000|2021-02-19 15:17:30|2258.3|2258|2258.7|2258.4|2258.7|2258.4|2258.2|2257.9|51
1613747860000|2021-02-19 15:17:40|2258.6|2258.3|2258.4|2258.1|2258.7|2258.4|2258|2257.7|59
1613747870000|2021-02-19 15:17:50|2258.3|2258|2258.8|2258.5|2258.9|2258.6|2258.3|2258|59
1613747880000|2021-02-19 15:18:00|2258.7|2258.4|2258.4|2258.1|2258.8|2258.5|2258.2|2257.9|113
1613747890000|2021-02-19 15:18:10|2258.5|2258.2|2258.2|2257.9|2258.7|2258.4|2258.2|2257.9|124
1613747900000|2021-02-19 15:18:20|2258.3|2258|2258.4|2258.1|2258.8|2258.5|2258.3|2258|173
1613747910000|2021-02-19 15:18:30|2258.5|2258.2|2257.6|2257.3|2258.5|2258.2|2257.6|2257.3|95
1613747920000|2021-02-19 15:18:40|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.2|2256.9|90
1613747930000|2021-02-19 15:18:50|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|89
1613747940000|2021-02-19 15:19:00|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.1|2256.8|121
1613747950000|2021-02-19 15:19:10|2257.7|2257.4|2258.2|2257.9|2258.3|2258|2257.7|2257.4|159
1613747960000|2021-02-19 15:19:20|2258|2257.7|2258.4|2258.1|2258.6|2258.3|2258|2257.7|125
1613747970000|2021-02-19 15:19:30|2258.3|2258|2258|2257.7|2258.5|2258.2|2257.6|2257.3|80
1613747980000|2021-02-19 15:19:40|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2257.9|2257.6|59
1613747990000|2021-02-19 15:19:50|2258.3|2258|2258.5|2258.2|2258.9|2258.6|2258.2|2257.9|212
1613748000000|2021-02-19 15:20:00|2258.6|2258.3|2258.4|2258.1|2258.9|2258.6|2258.4|2258.1|129
1613748010000|2021-02-19 15:20:10|2258.6|2258.3|2257.7|2257.4|2258.8|2258.5|2257.7|2257.4|108
1613748020000|2021-02-19 15:20:20|2257.6|2257.3|2258.1|2257.8|2258.4|2258.1|2257.4|2257.1|158
1613748030000|2021-02-19 15:20:30|2258.3|2258|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|58
1613748040000|2021-02-19 15:20:40|2258.3|2258|2258.3|2258|2258.4|2258.1|2258|2257.7|126
1613748050000|2021-02-19 15:20:50|2258.2|2257.9|2258.1|2257.8|2258.5|2258.2|2258|2257.7|127
1613748060000|2021-02-19 15:21:00|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.1|2257.8|84
1613748070000|2021-02-19 15:21:10|2258.2|2257.9|2258.6|2258.3|2258.8|2258.5|2258.1|2257.8|202
1613748080000|2021-02-19 15:21:20|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|192
1613748090000|2021-02-19 15:21:30|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2258.8|2258.5|81
1613748100000|2021-02-19 15:21:40|2259.5|2259.2|2259.3|2259|2259.6|2259.3|2259.3|2259|159
1613748110000|2021-02-19 15:21:50|2259.2|2258.9|2258.8|2258.5|2259.3|2259|2258.8|2258.5|43
1613748120000|2021-02-19 15:22:00|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2258.8|2258.5|107
1613748130000|2021-02-19 15:22:10|2259.3|2259|2259|2258.7|2259.3|2259|2258.9|2258.6|74
1613748140000|2021-02-19 15:22:20|2259.3|2259|2260.3|2260|2260.3|2260|2259.3|2259|294
1613748150000|2021-02-19 15:22:30|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.1|2259.8|78
1613748160000|2021-02-19 15:22:40|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.3|2260|108
1613748170000|2021-02-19 15:22:50|2260.3|2260|2260.5|2260.2|2260.6|2260.3|2260|2259.7|85
1613748180000|2021-02-19 15:23:00|2260.6|2260.3|2261.3|2261|2261.4|2261.1|2260.4|2260.1|71
1613748190000|2021-02-19 15:23:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261|2260.7|80
1613748200000|2021-02-19 15:23:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.3|2261|41
1613748210000|2021-02-19 15:23:30|2261.4|2261.1|2261.6|2261.3|2261.8|2261.5|2261.3|2261|119
1613748220000|2021-02-19 15:23:40|2261.7|2261.4|2261.2|2260.9|2261.8|2261.5|2261.2|2260.9|69
1613748230000|2021-02-19 15:23:50|2261.3|2261|2262.1|2261.8|2262.2|2261.9|2261.2|2260.9|85
1613748240000|2021-02-19 15:24:00|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|149
1613748250000|2021-02-19 15:24:10|2262.3|2262|2261.6|2261.3|2262.4|2262.1|2261.5|2261.2|87
1613748260000|2021-02-19 15:24:20|2261.5|2261.2|2262.3|2262|2262.4|2262.1|2261.5|2261.2|48
1613748270000|2021-02-19 15:24:30|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|34
1613748280000|2021-02-19 15:24:40|2262.7|2262.4|2262.9|2262.6|2263.1|2262.8|2262.7|2262.4|89
1613748290000|2021-02-19 15:24:50|2263|2262.7|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|40
1613748300000|2021-02-19 15:25:00|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.3|2262|101
1613748310000|2021-02-19 15:25:10|2263.4|2263.1|2263.9|2263.6|2263.9|2263.6|2263.4|2263.1|638
1613748320000|2021-02-19 15:25:20|2263.8|2263.5|2264.3|2264|2264.7|2264.4|2263.8|2263.5|259
1613748330000|2021-02-19 15:25:30|2264.2|2263.9|2264.3|2264|2264.5|2264.2|2264.2|2263.9|120
1613748340000|2021-02-19 15:25:40|2264.4|2264.1|2263.9|2263.6|2264.4|2264.1|2263.7|2263.4|272
1613748350000|2021-02-19 15:25:50|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2262.9|2262.6|158
1613748360000|2021-02-19 15:26:00|2263.9|2263.6|2264.3|2264|2264.5|2264.2|2263.7|2263.4|122
1613748370000|2021-02-19 15:26:10|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.3|2264|87
1613748380000|2021-02-19 15:26:20|2264.9|2264.6|2265.5|2265.2|2265.6|2265.3|2264.6|2264.3|119
1613748390000|2021-02-19 15:26:30|2265.4|2265.1|2266.1|2265.8|2266.2|2265.9|2265.4|2265.1|166
1613748400000|2021-02-19 15:26:40|2266|2265.7|2266.3|2266|2266.3|2266|2265.3|2265|155
1613748410000|2021-02-19 15:26:50|2266.2|2265.9|2265.9|2265.6|2266.5|2266.2|2265.9|2265.6|145
1613748420000|2021-02-19 15:27:00|2265.8|2265.5|2264.1|2263.8|2265.8|2265.5|2264.1|2263.8|221
1613748430000|2021-02-19 15:27:10|2264.4|2264.1|2262.8|2262.5|2264.5|2264.2|2262.6|2262.3|484
1613748440000|2021-02-19 15:27:20|2262.5|2262.2|2262.4|2262.1|2262.9|2262.6|2262|2261.7|256
1613748450000|2021-02-19 15:27:30|2262.5|2262.2|2263.8|2263.5|2263.9|2263.6|2262.3|2262|99
1613748460000|2021-02-19 15:27:40|2263.9|2263.6|2264|2263.7|2264.4|2264.1|2263.8|2263.5|108
1613748470000|2021-02-19 15:27:50|2264.1|2263.8|2264.6|2264.3|2264.8|2264.5|2264.1|2263.8|109
1613748480000|2021-02-19 15:28:00|2264.9|2264.6|2264.8|2264.5|2265.1|2264.8|2264.6|2264.3|80
1613748490000|2021-02-19 15:28:10|2264.9|2264.6|2264.3|2264|2264.9|2264.6|2263.4|2263.1|161
1613748500000|2021-02-19 15:28:20|2264.4|2264.1|2263.5|2263.2|2264.5|2264.2|2263.4|2263.1|68
1613748510000|2021-02-19 15:28:30|2263.6|2263.3|2264.1|2263.8|2264.4|2264.1|2263.2|2262.9|59
1613748520000|2021-02-19 15:28:40|2264.2|2263.9|2263.7|2263.4|2264.7|2264.4|2263.7|2263.4|83
1613748530000|2021-02-19 15:28:50|2263.8|2263.5|2263.9|2263.6|2264.2|2263.9|2263.6|2263.3|43
1613748540000|2021-02-19 15:29:00|2263.8|2263.5|2262.8|2262.5|2263.8|2263.5|2262.7|2262.4|41
1613748550000|2021-02-19 15:29:10|2263|2262.7|2262.5|2262.2|2263|2262.7|2262|2261.7|105
1613748560000|2021-02-19 15:29:20|2262.4|2262.1|2262|2261.7|2262.4|2262.1|2261.8|2261.5|51
1613748570000|2021-02-19 15:29:30|2262.1|2261.8|2262.6|2262.3|2263|2262.7|2262.1|2261.8|70
1613748580000|2021-02-19 15:29:40|2262.4|2262.1|2263.4|2263.1|2263.5|2263.2|2262.4|2262.1|49
1613748590000|2021-02-19 15:29:50|2263.5|2263.2|2262.1|2261.8|2263.6|2263.3|2262|2261.7|85
1613748600000|2021-02-19 15:30:00|2262.2|2261.9|2262.6|2262.3|2262.6|2262.3|2261.8|2261.5|71
1613748610000|2021-02-19 15:30:10|2263.3|2263|2263.1|2262.8|2263.4|2263.1|2262.9|2262.6|65
1613748620000|2021-02-19 15:30:20|2262.7|2262.4|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|52
1613748630000|2021-02-19 15:30:30|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2261.9|2261.6|36
1613748640000|2021-02-19 15:30:40|2262.3|2262|2261.4|2261.1|2262.3|2262|2261.4|2261.1|73
1613748650000|2021-02-19 15:30:50|2261.1|2260.8|2261|2260.7|2261.3|2261|2260.6|2260.3|153
1613748660000|2021-02-19 15:31:00|2261.1|2260.8|2261.8|2261.5|2261.8|2261.5|2261.1|2260.8|121
1613748670000|2021-02-19 15:31:10|2262|2261.7|2262.7|2262.4|2262.7|2262.4|2262|2261.7|52
1613748680000|2021-02-19 15:31:20|2262.8|2262.5|2262.7|2262.4|2263|2262.7|2262.5|2262.2|53
1613748690000|2021-02-19 15:31:30|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2261.9|2261.6|63
1613748700000|2021-02-19 15:31:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.3|2261|53
1613748710000|2021-02-19 15:31:50|2262.2|2261.9|2262.3|2262|2262.5|2262.2|2261.9|2261.6|46
1613748720000|2021-02-19 15:32:00|2262.5|2262.2|2262.6|2262.3|2262.9|2262.6|2262.5|2262.2|46
1613748730000|2021-02-19 15:32:10|2262.7|2262.4|2262.5|2262.2|2263.1|2262.8|2262.4|2262.1|61
1613748740000|2021-02-19 15:32:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2261.9|2261.6|81
1613748750000|2021-02-19 15:32:30|2262.8|2262.5|2263.2|2262.9|2263.3|2263|2262.5|2262.2|144
1613748760000|2021-02-19 15:32:40|2262.9|2262.6|2263.4|2263.1|2263.5|2263.2|2262.6|2262.3|56
1613748770000|2021-02-19 15:32:50|2263.3|2263|2262.8|2262.5|2263.4|2263.1|2262.8|2262.5|102
1613748780000|2021-02-19 15:33:00|2263.1|2262.8|2263.2|2262.9|2263.6|2263.3|2262.7|2262.4|63
1613748790000|2021-02-19 15:33:10|2263.1|2262.8|2262.5|2262.2|2263.2|2262.9|2262.1|2261.8|90
1613748800000|2021-02-19 15:33:20|2262.4|2262.1|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|53
1613748810000|2021-02-19 15:33:30|2262.5|2262.2|2263|2262.7|2263.1|2262.8|2262.5|2262.2|60
1613748820000|2021-02-19 15:33:40|2262.9|2262.6|2261.8|2261.5|2262.9|2262.6|2261.8|2261.5|60
1613748830000|2021-02-19 15:33:50|2261.9|2261.6|2260.3|2260|2261.9|2261.6|2260.3|2260|147
1613748840000|2021-02-19 15:34:00|2260.6|2260.3|2260.1|2259.8|2260.7|2260.4|2259.8|2259.5|90
1613748850000|2021-02-19 15:34:10|2260.3|2260|2260.1|2259.8|2260.5|2260.2|2259.8|2259.5|69
1613748860000|2021-02-19 15:34:20|2260.4|2260.1|2259.9|2259.6|2260.4|2260.1|2259.7|2259.4|54
1613748870000|2021-02-19 15:34:30|2259.7|2259.4|2260.1|2259.8|2260.1|2259.8|2259.7|2259.4|29
1613748880000|2021-02-19 15:34:40|2260.3|2260|2261.3|2261|2261.3|2261|2260.3|2260|113
1613748890000|2021-02-19 15:34:50|2261.2|2260.9|2260.5|2260.2|2261.3|2261|2260.5|2260.2|69
1613748900000|2021-02-19 15:35:00|2260.6|2260.3|2261.1|2260.8|2261.2|2260.9|2260.5|2260.2|41
1613748910000|2021-02-19 15:35:10|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2260.7|2260.4|122
1613748920000|2021-02-19 15:35:20|2261.5|2261.2|2261.8|2261.5|2262.1|2261.8|2261.4|2261.1|74
1613748930000|2021-02-19 15:35:30|2261.9|2261.6|2260.8|2260.5|2262|2261.7|2260.8|2260.5|42
1613748940000|2021-02-19 15:35:40|2261.1|2260.8|2260.8|2260.5|2261.3|2261|2260.8|2260.5|18
1613748950000|2021-02-19 15:35:50|2260.6|2260.3|2261.3|2261|2261.3|2261|2260.6|2260.3|22
1613748960000|2021-02-19 15:36:00|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.7|2260.4|36
1613748970000|2021-02-19 15:36:10|2261.3|2261|2260.7|2260.4|2261.4|2261.1|2260.7|2260.4|28
1613748980000|2021-02-19 15:36:20|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.2|2259.9|46
1613748990000|2021-02-19 15:36:30|2260.7|2260.4|2260.5|2260.2|2260.8|2260.5|2260.1|2259.8|44
1613749000000|2021-02-19 15:36:40|2260.6|2260.3|2260.8|2260.5|2261|2260.7|2260.6|2260.3|76
1613749010000|2021-02-19 15:36:50|2260.7|2260.4|2259.9|2259.6|2260.7|2260.4|2259.9|2259.6|83
1613749020000|2021-02-19 15:37:00|2260|2259.7|2261|2260.7|2261|2260.7|2260|2259.7|53
1613749030000|2021-02-19 15:37:10|2261.1|2260.8|2260.5|2260.2|2261.1|2260.8|2260.4|2260.1|18
1613749040000|2021-02-19 15:37:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|25
1613749050000|2021-02-19 15:37:30|2260.8|2260.5|2260.6|2260.3|2261.1|2260.8|2260.5|2260.2|29
1613749060000|2021-02-19 15:37:40|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|38
1613749070000|2021-02-19 15:37:50|2261|2260.7|2261.1|2260.8|2261.3|2261|2261|2260.7|24
1613749080000|2021-02-19 15:38:00|2261.2|2260.9|2262.2|2261.9|2262.2|2261.9|2261.2|2260.9|135
1613749090000|2021-02-19 15:38:10|2262.3|2262|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|48
1613749100000|2021-02-19 15:38:20|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|11
1613749110000|2021-02-19 15:38:30|2262.5|2262.2|2262.3|2262|2262.7|2262.4|2262.2|2261.9|24
1613749120000|2021-02-19 15:38:40|2262.4|2262.1|2262.2|2261.9|2262.5|2262.2|2262|2261.7|28
1613749130000|2021-02-19 15:38:50|2262.3|2262|2261.8|2261.5|2262.4|2262.1|2261.7|2261.4|58
1613749140000|2021-02-19 15:39:00|2262|2261.7|2261.9|2261.6|2262.3|2262|2261.5|2261.2|51
1613749150000|2021-02-19 15:39:10|2262|2261.7|2262.6|2262.3|2262.7|2262.4|2261.9|2261.6|59
1613749160000|2021-02-19 15:39:20|2262.7|2262.4|2263|2262.7|2263.1|2262.8|2262.6|2262.3|76
1613749170000|2021-02-19 15:39:30|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.5|2262.2|28
1613749180000|2021-02-19 15:39:40|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2261.9|2261.6|103
1613749190000|2021-02-19 15:39:50|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2261.9|2261.6|24
1613749200000|2021-02-19 15:40:00|2261.9|2261.6|2262.7|2262.4|2262.8|2262.5|2261.9|2261.6|41
1613749210000|2021-02-19 15:40:10|2262.9|2262.6|2263.9|2263.6|2263.9|2263.6|2262.9|2262.6|116
1613749220000|2021-02-19 15:40:20|2264.5|2264.2|2264.2|2263.9|2264.9|2264.6|2264|2263.7|454
1613749230000|2021-02-19 15:40:30|2264.4|2264.1|2264.9|2264.6|2265|2264.7|2264.3|2264|57
1613749240000|2021-02-19 15:40:40|2264.8|2264.5|2264.5|2264.2|2265|2264.7|2264.5|2264.2|42
1613749250000|2021-02-19 15:40:50|2264.2|2263.9|2264.9|2264.6|2265|2264.7|2264.2|2263.9|72
1613749260000|2021-02-19 15:41:00|2265|2264.7|2265.6|2265.3|2265.6|2265.3|2265|2264.7|60
1613749270000|2021-02-19 15:41:10|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.2|2264.9|56
1613749280000|2021-02-19 15:41:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.5|2264.2|31
1613749290000|2021-02-19 15:41:30|2264.8|2264.5|2264.4|2264.1|2264.8|2264.5|2264.3|2264|39
1613749300000|2021-02-19 15:41:40|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.4|2264.1|48
1613749310000|2021-02-19 15:41:50|2264.3|2264|2264|2263.7|2264.4|2264.1|2263.9|2263.6|47
1613749320000|2021-02-19 15:42:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|38
1613749330000|2021-02-19 15:42:10|2264.7|2264.4|2264.6|2264.3|2265|2264.7|2264.5|2264.2|31
1613749340000|2021-02-19 15:42:20|2264.5|2264.2|2264.1|2263.8|2264.8|2264.5|2264.1|2263.8|64
1613749350000|2021-02-19 15:42:30|2264.4|2264.1|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|43
1613749360000|2021-02-19 15:42:40|2264.3|2264|2264.2|2263.9|2264.3|2264|2263.8|2263.5|51
1613749370000|2021-02-19 15:42:50|2264|2263.7|2262.3|2262|2264.2|2263.9|2262.3|2262|396
1613749380000|2021-02-19 15:43:00|2262|2261.7|2262.9|2262.6|2263|2262.7|2261.8|2261.5|125
1613749390000|2021-02-19 15:43:10|2262.8|2262.5|2262.6|2262.3|2263.1|2262.8|2262.1|2261.8|99
1613749400000|2021-02-19 15:43:20|2263|2262.7|2262.8|2262.5|2263.5|2263.2|2262.8|2262.5|56
1613749410000|2021-02-19 15:43:30|2263.4|2263.1|2264|2263.7|2264|2263.7|2263.4|2263.1|11
1613749420000|2021-02-19 15:43:40|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.3|2263|25
1613749430000|2021-02-19 15:43:50|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.5|2263.2|29
1613749440000|2021-02-19 15:44:00|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.2|2262.9|30
1613749450000|2021-02-19 15:44:10|2263.8|2263.5|2263.9|2263.6|2264.1|2263.8|2263.4|2263.1|42
1613749460000|2021-02-19 15:44:20|2264.1|2263.8|2263.2|2262.9|2264.1|2263.8|2263.2|2262.9|73
1613749470000|2021-02-19 15:44:30|2263.1|2262.8|2263.1|2262.8|2263.6|2263.3|2262.9|2262.6|40
1613749480000|2021-02-19 15:44:40|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2262.7|2262.4|20
1613749490000|2021-02-19 15:44:50|2262.7|2262.4|2262.1|2261.8|2262.7|2262.4|2262.1|2261.8|20
1613749500000|2021-02-19 15:45:00|2262.5|2262.2|2262.5|2262.2|2262.8|2262.5|2261.8|2261.5|318
1613749510000|2021-02-19 15:45:10|2262.4|2262.1|2262|2261.7|2262.4|2262.1|2261.7|2261.4|131
1613749520000|2021-02-19 15:45:20|2262.3|2262|2263.3|2263|2263.3|2263|2262.3|2262|48
1613749530000|2021-02-19 15:45:30|2263.4|2263.1|2263.9|2263.6|2263.9|2263.6|2263.3|2263|41
1613749540000|2021-02-19 15:45:40|2264|2263.7|2264|2263.7|2264.2|2263.9|2263.7|2263.4|148
1613749550000|2021-02-19 15:45:50|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.5|2263.2|76
1613749560000|2021-02-19 15:46:00|2263.9|2263.6|2263.6|2263.3|2264.1|2263.8|2263.5|2263.2|54
1613749570000|2021-02-19 15:46:10|2263.8|2263.5|2264.4|2264.1|2264.6|2264.3|2263.8|2263.5|163
1613749580000|2021-02-19 15:46:20|2264.2|2263.9|2263.9|2263.6|2264.5|2264.2|2263.9|2263.6|24
1613749590000|2021-02-19 15:46:30|2263.7|2263.4|2263.9|2263.6|2264.2|2263.9|2263.7|2263.4|72
1613749600000|2021-02-19 15:46:40|2263.7|2263.4|2264.6|2264.3|2264.6|2264.3|2263.7|2263.4|50
1613749610000|2021-02-19 15:46:50|2264.7|2264.4|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|79
1613749620000|2021-02-19 15:47:00|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2264.7|2264.4|292
1613749630000|2021-02-19 15:47:10|2264.9|2264.6|2264.3|2264|2265|2264.7|2264.3|2264|33
1613749640000|2021-02-19 15:47:20|2264.6|2264.3|2265.1|2264.8|2265.1|2264.8|2264.6|2264.3|36
1613749650000|2021-02-19 15:47:30|2264.9|2264.6|2264.9|2264.6|2265.1|2264.8|2264.6|2264.3|60
1613749660000|2021-02-19 15:47:40|2264.8|2264.5|2264|2263.7|2264.8|2264.5|2263.7|2263.4|24
1613749670000|2021-02-19 15:47:50|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|16
1613749680000|2021-02-19 15:48:00|2264.1|2263.8|2264.5|2264.2|2264.6|2264.3|2264.1|2263.8|22
1613749690000|2021-02-19 15:48:10|2264.4|2264.1|2263.8|2263.5|2264.4|2264.1|2263.8|2263.5|34
1613749700000|2021-02-19 15:48:20|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.6|2263.3|30
1613749710000|2021-02-19 15:48:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|28
1613749720000|2021-02-19 15:48:40|2263.3|2263|2263.3|2263|2263.5|2263.2|2263.1|2262.8|46
1613749730000|2021-02-19 15:48:50|2263|2262.7|2262.5|2262.2|2263|2262.7|2262.1|2261.8|241
1613749740000|2021-02-19 15:49:00|2262.4|2262.1|2263.1|2262.8|2263.2|2262.9|2262.4|2262.1|95
1613749750000|2021-02-19 15:49:10|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|56
1613749760000|2021-02-19 15:49:20|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2263.3|2263|129
1613749770000|2021-02-19 15:49:30|2263.8|2263.5|2264.2|2263.9|2264.2|2263.9|2263.7|2263.4|51
1613749780000|2021-02-19 15:49:40|2264.3|2264|2263.7|2263.4|2264.6|2264.3|2263.6|2263.3|116
1613749790000|2021-02-19 15:49:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|33
1613749800000|2021-02-19 15:50:00|2264.2|2263.9|2265.2|2264.9|2265.2|2264.9|2264.2|2263.9|48
1613749810000|2021-02-19 15:50:10|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|86
1613749820000|2021-02-19 15:50:20|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|101
1613749830000|2021-02-19 15:50:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|42
1613749840000|2021-02-19 15:50:40|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2265.4|2265.1|35
1613749850000|2021-02-19 15:50:50|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|5
1613749860000|2021-02-19 15:51:00|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.3|2265|19
1613749870000|2021-02-19 15:51:10|2265.6|2265.3|2265.7|2265.4|2266.1|2265.8|2265.6|2265.3|135
1613749880000|2021-02-19 15:51:20|2266.1|2265.8|2264.5|2264.2|2266.2|2265.9|2264.5|2264.2|270
1613749890000|2021-02-19 15:51:30|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2263.8|2263.5|33
1613749900000|2021-02-19 15:51:40|2264|2263.7|2264.3|2264|2264.5|2264.2|2263.9|2263.6|12
1613749910000|2021-02-19 15:51:50|2264.6|2264.3|2264.1|2263.8|2264.7|2264.4|2264.1|2263.8|16
1613749920000|2021-02-19 15:52:00|2263.9|2263.6|2264.3|2264|2264.4|2264.1|2263.9|2263.6|64
1613749930000|2021-02-19 15:52:10|2264.4|2264.1|2263.3|2263|2264.4|2264.1|2263.3|2263|39
1613749940000|2021-02-19 15:52:20|2263.4|2263.1|2262.5|2262.2|2263.4|2263.1|2262.4|2262.1|170
1613749950000|2021-02-19 15:52:30|2262.6|2262.3|2263.2|2262.9|2263.3|2263|2262.6|2262.3|36
1613749960000|2021-02-19 15:52:40|2263.3|2263|2263.8|2263.5|2263.8|2263.5|2263.2|2262.9|23
1613749970000|2021-02-19 15:52:50|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.9|2263.6|17
1613749980000|2021-02-19 15:53:00|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.7|2263.4|24
1613749990000|2021-02-19 15:53:10|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.4|2263.1|7
1613750000000|2021-02-19 15:53:20|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.1|2262.8|16
1613750010000|2021-02-19 15:53:30|2263.5|2263.2|2263.1|2262.8|2263.9|2263.6|2263.1|2262.8|12
1613750020000|2021-02-19 15:53:40|2263|2262.7|2263.5|2263.2|2263.5|2263.2|2263|2262.7|11
1613750030000|2021-02-19 15:53:50|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.3|2263|9
1613750040000|2021-02-19 15:54:00|2263.7|2263.4|2263.8|2263.5|2264.2|2263.9|2263.7|2263.4|18
1613750050000|2021-02-19 15:54:10|2263.7|2263.4|2263.9|2263.6|2264.1|2263.8|2263.7|2263.4|8
1613750060000|2021-02-19 15:54:20|2263.8|2263.5|2264.4|2264.1|2264.4|2264.1|2263.8|2263.5|20
1613750070000|2021-02-19 15:54:30|2264.3|2264|2265|2264.7|2265|2264.7|2264.3|2264|23
1613750080000|2021-02-19 15:54:40|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.6|2264.3|57
1613750090000|2021-02-19 15:54:50|2264.8|2264.5|2265|2264.7|2265.2|2264.9|2264.8|2264.5|34
1613750100000|2021-02-19 15:55:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|16
1613750110000|2021-02-19 15:55:10|2265.1|2264.8|2264.8|2264.5|2265.6|2265.3|2264.8|2264.5|41
1613750120000|2021-02-19 15:55:20|2264.4|2264.1|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|21
1613750130000|2021-02-19 15:55:30|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|13
1613750140000|2021-02-19 15:55:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|4
1613750150000|2021-02-19 15:55:50|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|11
1613750160000|2021-02-19 15:56:00|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.3|2265|10
1613750170000|2021-02-19 15:56:10|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|200
1613750180000|2021-02-19 15:56:20|2266|2265.7|2266.3|2266|2266.3|2266|2265.6|2265.3|75
1613750190000|2021-02-19 15:56:30|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|44
1613750200000|2021-02-19 15:56:40|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|75
1613750210000|2021-02-19 15:56:50|2266.8|2266.5|2266.4|2266.1|2266.9|2266.6|2266.1|2265.8|42
1613750220000|2021-02-19 15:57:00|2266.2|2265.9|2266.6|2266.3|2266.7|2266.4|2266.1|2265.8|26
1613750230000|2021-02-19 15:57:10|2266.7|2266.4|2266.4|2266.1|2267|2266.7|2266.4|2266.1|36
1613750240000|2021-02-19 15:57:20|2266.3|2266|2266.3|2266|2266.4|2266.1|2265.8|2265.5|37
1613750250000|2021-02-19 15:57:30|2266.2|2265.9|2265.5|2265.2|2266.2|2265.9|2265.3|2265|27
1613750260000|2021-02-19 15:57:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265|2264.7|100
1613750270000|2021-02-19 15:57:50|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|43
1613750280000|2021-02-19 15:58:00|2265.6|2265.3|2266.4|2266.1|2266.4|2266.1|2265.5|2265.2|108
1613750290000|2021-02-19 15:58:10|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|30
1613750300000|2021-02-19 15:58:20|2265.9|2265.6|2266.4|2266.1|2266.4|2266.1|2265.9|2265.6|33
1613750310000|2021-02-19 15:58:30|2266.5|2266.2|2266.8|2266.5|2266.9|2266.6|2266.2|2265.9|58
1613750320000|2021-02-19 15:58:40|2266.7|2266.4|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|71
1613750330000|2021-02-19 15:58:50|2266.7|2266.4|2266.2|2265.9|2266.8|2266.5|2265.9|2265.6|92
1613750340000|2021-02-19 15:59:00|2266.3|2266|2266|2265.7|2266.3|2266|2265.7|2265.4|26
1613750350000|2021-02-19 15:59:10|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|15
1613750360000|2021-02-19 15:59:20|2265.8|2265.5|2266.3|2266|2266.3|2266|2265.6|2265.3|18
1613750370000|2021-02-19 15:59:30|2266.2|2265.9|2265.7|2265.4|2266.3|2266|2265.6|2265.3|22
1613750380000|2021-02-19 15:59:40|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.5|2265.2|34
1613750390000|2021-02-19 15:59:50|2265.6|2265.3|2265.9|2265.6|2266.2|2265.9|2265.6|2265.3|8
1613750400000|2021-02-19 16:00:00|2266|2265.7|2266.8|2266.5|2266.8|2266.5|2266|2265.7|86
1613750410000|2021-02-19 16:00:10|2266.7|2266.4|2267.3|2267|2267.3|2267|2266.7|2266.4|85
1613750420000|2021-02-19 16:00:20|2267.1|2266.8|2266.9|2266.6|2267.2|2266.9|2266.4|2266.1|55
1613750430000|2021-02-19 16:00:30|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|13
1613750440000|2021-02-19 16:00:40|2267.4|2267.1|2267.6|2267.3|2267.7|2267.4|2267.3|2267|59
1613750450000|2021-02-19 16:00:50|2267.7|2267.4|2268.1|2267.8|2268.2|2267.9|2267.6|2267.3|80
1613750460000|2021-02-19 16:01:00|2268|2267.7|2268.5|2268.2|2268.8|2268.5|2267.8|2267.5|103
1613750470000|2021-02-19 16:01:10|2268.7|2268.4|2268.5|2268.2|2269.1|2268.8|2268.5|2268.2|77
1613750480000|2021-02-19 16:01:20|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.4|2268.1|34
1613750490000|2021-02-19 16:01:30|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|26
1613750500000|2021-02-19 16:01:40|2269|2268.7|2269|2268.7|2269|2268.7|2268.6|2268.3|43
1613750510000|2021-02-19 16:01:50|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.4|2268.1|44
1613750520000|2021-02-19 16:02:00|2268.3|2268|2267.8|2267.5|2268.5|2268.2|2267.5|2267.2|115
1613750530000|2021-02-19 16:02:10|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2267.6|2267.3|28
1613750540000|2021-02-19 16:02:20|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2267.8|2267.5|85
1613750550000|2021-02-19 16:02:30|2268.7|2268.4|2268.7|2268.4|2269|2268.7|2268.5|2268.2|25
1613750560000|2021-02-19 16:02:40|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.3|2268|23
1613750570000|2021-02-19 16:02:50|2268.6|2268.3|2269.1|2268.8|2269.1|2268.8|2268.6|2268.3|54
1613750580000|2021-02-19 16:03:00|2268.9|2268.6|2269|2268.7|2269.2|2268.9|2268.8|2268.5|40
1613750590000|2021-02-19 16:03:10|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|15
1613750600000|2021-02-19 16:03:20|2269.4|2269.1|2269.9|2269.6|2269.9|2269.6|2269.3|2269|61
1613750610000|2021-02-19 16:03:30|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.7|2269.4|109
1613750620000|2021-02-19 16:03:40|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|58
1613750630000|2021-02-19 16:03:50|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2268.5|2268.2|123
1613750640000|2021-02-19 16:04:00|2269|2268.7|2269.5|2269.2|2269.5|2269.2|2268.9|2268.6|39
1613750650000|2021-02-19 16:04:10|2269.6|2269.3|2268.6|2268.3|2269.7|2269.4|2268.6|2268.3|51
1613750660000|2021-02-19 16:04:20|2268.7|2268.4|2268.4|2268.1|2268.8|2268.5|2268.3|2268|19
1613750670000|2021-02-19 16:04:30|2268.3|2268|2268.4|2268.1|2268.7|2268.4|2268.1|2267.8|31
1613750680000|2021-02-19 16:04:40|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|12
1613750690000|2021-02-19 16:04:50|2268.1|2267.8|2268.6|2268.3|2268.7|2268.4|2268.1|2267.8|16
1613750700000|2021-02-19 16:05:00|2268.9|2268.6|2268.8|2268.5|2269.1|2268.8|2268.6|2268.3|69
1613750710000|2021-02-19 16:05:10|2268.5|2268.2|2268.3|2268|2268.6|2268.3|2268.1|2267.8|69
1613750720000|2021-02-19 16:05:20|2268.2|2267.9|2268.4|2268.1|2268.6|2268.3|2268.2|2267.9|32
1613750730000|2021-02-19 16:05:30|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.6|2267.3|34
1613750740000|2021-02-19 16:05:40|2267.4|2267.1|2267.5|2267.2|2267.9|2267.6|2267.2|2266.9|151
1613750750000|2021-02-19 16:05:50|2267.4|2267.1|2268.6|2268.3|2268.6|2268.3|2267.4|2267.1|35
1613750760000|2021-02-19 16:06:00|2268.7|2268.4|2268.8|2268.5|2269.2|2268.9|2268.7|2268.4|66
1613750770000|2021-02-19 16:06:10|2269.2|2268.9|2269.9|2269.6|2270|2269.7|2269.2|2268.9|46
1613750780000|2021-02-19 16:06:20|2270.2|2269.9|2270|2269.7|2270.4|2270.1|2270|2269.7|204
1613750790000|2021-02-19 16:06:30|2270.2|2269.9|2269.9|2269.6|2270.3|2270|2269.9|2269.6|51
1613750800000|2021-02-19 16:06:40|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2269.9|2269.6|21
1613750810000|2021-02-19 16:06:50|2270.1|2269.8|2269.7|2269.4|2270.4|2270.1|2269.6|2269.3|45
1613750820000|2021-02-19 16:07:00|2269.8|2269.5|2269.4|2269.1|2270|2269.7|2269.4|2269.1|79
1613750830000|2021-02-19 16:07:10|2269.5|2269.2|2269.8|2269.5|2270.5|2270.2|2269.5|2269.2|78
1613750840000|2021-02-19 16:07:20|2269.7|2269.4|2269.2|2268.9|2269.8|2269.5|2269.1|2268.8|49
1613750850000|2021-02-19 16:07:30|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269|2268.7|138
1613750860000|2021-02-19 16:07:40|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|30
1613750870000|2021-02-19 16:07:50|2270|2269.7|2270.1|2269.8|2270.3|2270|2270|2269.7|61
1613750880000|2021-02-19 16:08:00|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|79
1613750890000|2021-02-19 16:08:10|2269.7|2269.4|2269|2268.7|2269.7|2269.4|2269|2268.7|93
1613750900000|2021-02-19 16:08:20|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269.1|2268.8|60
1613750910000|2021-02-19 16:08:30|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269.1|2268.8|22
1613750920000|2021-02-19 16:08:40|2269.3|2269|2269.6|2269.3|2269.7|2269.4|2269.1|2268.8|81
1613750930000|2021-02-19 16:08:50|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|39
1613750940000|2021-02-19 16:09:00|2270|2269.7|2270.3|2270|2270.3|2270|2269.9|2269.6|37
1613750950000|2021-02-19 16:09:10|2270|2269.7|2269.6|2269.3|2270|2269.7|2269.5|2269.2|52
1613750960000|2021-02-19 16:09:20|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|27
1613750970000|2021-02-19 16:09:30|2269.3|2269|2269|2268.7|2269.3|2269|2268.9|2268.6|27
1613750980000|2021-02-19 16:09:40|2269.4|2269.1|2269|2268.7|2269.4|2269.1|2269|2268.7|68
1613750990000|2021-02-19 16:09:50|2268.9|2268.6|2269.3|2269|2269.4|2269.1|2268.9|2268.6|103
1613751000000|2021-02-19 16:10:00|2269.4|2269.1|2269.5|2269.2|2269.7|2269.4|2269.4|2269.1|57
1613751010000|2021-02-19 16:10:10|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.1|2268.8|29
1613751020000|2021-02-19 16:10:20|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.3|2269|95
1613751030000|2021-02-19 16:10:30|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.3|2269|94
1613751040000|2021-02-19 16:10:40|2269.4|2269.1|2269.8|2269.5|2270|2269.7|2269.4|2269.1|28
1613751050000|2021-02-19 16:10:50|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|48
1613751060000|2021-02-19 16:11:00|2269.4|2269.1|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|37
1613751070000|2021-02-19 16:11:10|2269.2|2268.9|2268.4|2268.1|2269.2|2268.9|2268.3|2268|76
1613751080000|2021-02-19 16:11:20|2268.8|2268.5|2267.9|2267.6|2268.8|2268.5|2267.7|2267.4|68
1613751090000|2021-02-19 16:11:30|2267.8|2267.5|2267.4|2267.1|2268|2267.7|2267|2266.7|197
1613751100000|2021-02-19 16:11:40|2267.5|2267.2|2267.6|2267.3|2267.8|2267.5|2267.4|2267.1|32
1613751110000|2021-02-19 16:11:50|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|8
1613751120000|2021-02-19 16:12:00|2267.7|2267.4|2268.5|2268.2|2268.5|2268.2|2267.6|2267.3|63
1613751130000|2021-02-19 16:12:10|2268.6|2268.3|2269|2268.7|2269.1|2268.8|2268.3|2268|33
1613751140000|2021-02-19 16:12:20|2268.8|2268.5|2269.3|2269|2269.3|2269|2268.6|2268.3|44
1613751150000|2021-02-19 16:12:30|2269.2|2268.9|2269.2|2268.9|2269.5|2269.2|2268.9|2268.6|34
1613751160000|2021-02-19 16:12:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|5
1613751170000|2021-02-19 16:12:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|12
1613751180000|2021-02-19 16:13:00|2269.4|2269.1|2269|2268.7|2269.4|2269.1|2269|2268.7|42
1613751190000|2021-02-19 16:13:10|2269.1|2268.8|2268.4|2268.1|2269.1|2268.8|2268.3|2268|16
1613751200000|2021-02-19 16:13:20|2268.5|2268.2|2268.3|2268|2268.6|2268.3|2268.3|2268|14
1613751210000|2021-02-19 16:13:30|2268|2267.7|2267.6|2267.3|2268.4|2268.1|2267.3|2267|67
1613751220000|2021-02-19 16:13:40|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|32
1613751230000|2021-02-19 16:13:50|2267.7|2267.4|2268.6|2268.3|2268.6|2268.3|2267.7|2267.4|21
1613751240000|2021-02-19 16:14:00|2268.8|2268.5|2269.4|2269.1|2269.4|2269.1|2268.8|2268.5|59
1613751250000|2021-02-19 16:14:10|2269.5|2269.2|2268.9|2268.6|2269.5|2269.2|2268.8|2268.5|87
1613751260000|2021-02-19 16:14:20|2268.8|2268.5|2268.2|2267.9|2268.8|2268.5|2268.2|2267.9|68
1613751270000|2021-02-19 16:14:30|2268.5|2268.2|2268.2|2267.9|2268.6|2268.3|2268|2267.7|48
1613751280000|2021-02-19 16:14:40|2268|2267.7|2267.3|2267|2268|2267.7|2267.3|2267|13
1613751290000|2021-02-19 16:14:50|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.1|2266.8|37
1613751300000|2021-02-19 16:15:00|2267.5|2267.2|2267.7|2267.4|2267.8|2267.5|2267.3|2267|35
1613751310000|2021-02-19 16:15:10|2268|2267.7|2268.7|2268.4|2268.7|2268.4|2267.8|2267.5|67
1613751320000|2021-02-19 16:15:20|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|8
1613751330000|2021-02-19 16:15:30|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2268.1|2267.8|43
1613751340000|2021-02-19 16:15:40|2268.3|2268|2267.7|2267.4|2268.3|2268|2267.7|2267.4|53
1613751350000|2021-02-19 16:15:50|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|12
1613751360000|2021-02-19 16:16:00|2268.2|2267.9|2268.5|2268.2|2268.7|2268.4|2268.2|2267.9|10
1613751370000|2021-02-19 16:16:10|2268.6|2268.3|2267.7|2267.4|2268.6|2268.3|2267.7|2267.4|14
1613751380000|2021-02-19 16:16:20|2267.6|2267.3|2267.5|2267.2|2267.8|2267.5|2267.4|2267.1|10
1613751390000|2021-02-19 16:16:30|2267.3|2267|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|30
1613751400000|2021-02-19 16:16:40|2267.4|2267.1|2266.6|2266.3|2267.4|2267.1|2266.6|2266.3|54
1613751410000|2021-02-19 16:16:50|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.1|2265.8|67
1613751420000|2021-02-19 16:17:00|2266.3|2266|2266.6|2266.3|2266.8|2266.5|2266.2|2265.9|43
1613751430000|2021-02-19 16:17:10|2266.5|2266.2|2267.3|2267|2267.3|2267|2266.5|2266.2|35
1613751440000|2021-02-19 16:17:20|2267.4|2267.1|2267.6|2267.3|2267.8|2267.5|2267.3|2267|37
1613751450000|2021-02-19 16:17:30|2267.8|2267.5|2267.3|2267|2267.8|2267.5|2267.3|2267|36
1613751460000|2021-02-19 16:17:40|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|40
1613751470000|2021-02-19 16:17:50|2267.8|2267.5|2267.6|2267.3|2268.3|2268|2267.6|2267.3|33
1613751480000|2021-02-19 16:18:00|2267.5|2267.2|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|24
1613751490000|2021-02-19 16:18:10|2267.1|2266.8|2267.6|2267.3|2267.6|2267.3|2267|2266.7|26
1613751500000|2021-02-19 16:18:20|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|4
1613751510000|2021-02-19 16:18:30|2267.2|2266.9|2267.3|2267|2267.7|2267.4|2267.2|2266.9|46
1613751520000|2021-02-19 16:18:40|2267.6|2267.3|2268.3|2268|2268.3|2268|2267.6|2267.3|27
1613751530000|2021-02-19 16:18:50|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268|2267.7|40
1613751540000|2021-02-19 16:19:00|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.3|2268|33
1613751550000|2021-02-19 16:19:10|2268.7|2268.4|2268.3|2268|2268.8|2268.5|2268.3|2268|43
1613751560000|2021-02-19 16:19:20|2268.5|2268.2|2268.3|2268|2268.7|2268.4|2268.3|2268|9
1613751570000|2021-02-19 16:19:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|9
1613751580000|2021-02-19 16:19:40|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|11
1613751590000|2021-02-19 16:19:50|2268.3|2268|2268.4|2268.1|2268.6|2268.3|2268.3|2268|43
1613751600000|2021-02-19 16:20:00|2268.2|2267.9|2269|2268.7|2269|2268.7|2268.2|2267.9|39
1613751610000|2021-02-19 16:20:10|2269.1|2268.8|2268.6|2268.3|2269.1|2268.8|2268.5|2268.2|42
1613751620000|2021-02-19 16:20:20|2268.7|2268.4|2269.3|2269|2269.3|2269|2268.7|2268.4|17
1613751630000|2021-02-19 16:20:30|2269.2|2268.9|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|264
1613751640000|2021-02-19 16:20:40|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|71
1613751650000|2021-02-19 16:20:50|2269.4|2269.1|2270.2|2269.9|2270.3|2270|2269.2|2268.9|317
1613751660000|2021-02-19 16:21:00|2270.1|2269.8|2270|2269.7|2270.4|2270.1|2270|2269.7|64
1613751670000|2021-02-19 16:21:10|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.7|2269.4|78
1613751680000|2021-02-19 16:21:20|2270.3|2270|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|62
1613751690000|2021-02-19 16:21:30|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|32
1613751700000|2021-02-19 16:21:40|2270.3|2270|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|43
1613751710000|2021-02-19 16:21:50|2270.3|2270|2270|2269.7|2270.3|2270|2270|2269.7|129
1613751720000|2021-02-19 16:22:00|2270.1|2269.8|2270|2269.7|2270.4|2270.1|2270|2269.7|41
1613751730000|2021-02-19 16:22:10|2269.9|2269.6|2270.3|2270|2270.4|2270.1|2269.9|2269.6|23
1613751740000|2021-02-19 16:22:20|2270.2|2269.9|2270|2269.7|2270.4|2270.1|2269.9|2269.6|65
1613751750000|2021-02-19 16:22:30|2269.9|2269.6|2270.3|2270|2270.4|2270.1|2269.9|2269.6|22
1613751760000|2021-02-19 16:22:40|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|63
1613751770000|2021-02-19 16:22:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|22
1613751780000|2021-02-19 16:23:00|2270.4|2270.1|2270.9|2270.6|2271|2270.7|2270.3|2270|48
1613751790000|2021-02-19 16:23:10|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.7|2270.4|144
1613751800000|2021-02-19 16:23:20|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.8|2270.5|40
1613751810000|2021-02-19 16:23:30|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|37
1613751820000|2021-02-19 16:23:40|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|19
1613751830000|2021-02-19 16:23:50|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.6|2270.3|38
1613751840000|2021-02-19 16:24:00|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|22
1613751850000|2021-02-19 16:24:10|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|12
1613751860000|2021-02-19 16:24:20|2270.6|2270.3|2270.2|2269.9|2270.8|2270.5|2270.1|2269.8|53
1613751870000|2021-02-19 16:24:30|2270.1|2269.8|2270|2269.7|2270.2|2269.9|2270|2269.7|38
1613751880000|2021-02-19 16:24:40|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|34
1613751890000|2021-02-19 16:24:50|2269.7|2269.4|2270.2|2269.9|2270.2|2269.9|2269.5|2269.2|30
1613751900000|2021-02-19 16:25:00|2270.1|2269.8|2270|2269.7|2270.4|2270.1|2270|2269.7|29
1613751910000|2021-02-19 16:25:10|2270.1|2269.8|2270.5|2270.2|2270.6|2270.3|2270.1|2269.8|17
1613751920000|2021-02-19 16:25:20|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|80
1613751930000|2021-02-19 16:25:30|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|34
1613751940000|2021-02-19 16:25:40|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.6|2270.3|40
1613751950000|2021-02-19 16:25:50|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|3
1613751960000|2021-02-19 16:26:00|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|9
1613751970000|2021-02-19 16:26:10|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|39
1613751980000|2021-02-19 16:26:20|2271.1|2270.8|2270.7|2270.4|2271.1|2270.8|2270.7|2270.4|22
1613751990000|2021-02-19 16:26:30|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.4|2270.1|37
1613752000000|2021-02-19 16:26:40|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2269.9|2269.6|25
1613752010000|2021-02-19 16:26:50|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|48
1613752020000|2021-02-19 16:27:00|2270.8|2270.5|2271|2270.7|2271.1|2270.8|2270.7|2270.4|31
1613752030000|2021-02-19 16:27:10|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.7|2270.4|9
1613752040000|2021-02-19 16:27:20|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|26
1613752050000|2021-02-19 16:27:30|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|4
1613752060000|2021-02-19 16:27:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1613752070000|2021-02-19 16:27:50|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|14
1613752080000|2021-02-19 16:28:00|2270.8|2270.5|2270.3|2270|2270.8|2270.5|2270.3|2270|26
1613752090000|2021-02-19 16:28:10|2270.1|2269.8|2269.9|2269.6|2270.3|2270|2269.9|2269.6|64
1613752100000|2021-02-19 16:28:20|2269.8|2269.5|2270.1|2269.8|2270.3|2270|2269.8|2269.5|63
1613752110000|2021-02-19 16:28:30|2270.2|2269.9|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|29
1613752120000|2021-02-19 16:28:40|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|10
1613752130000|2021-02-19 16:28:50|2270.4|2270.1|2271.1|2270.8|2271.1|2270.8|2270.4|2270.1|22
1613752140000|2021-02-19 16:29:00|2271|2270.7|2271.3|2271|2271.4|2271.1|2271|2270.7|117
1613752150000|2021-02-19 16:29:10|2271.1|2270.8|2270.6|2270.3|2271.1|2270.8|2270.6|2270.3|217
1613752160000|2021-02-19 16:29:20|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|41
1613752170000|2021-02-19 16:29:30|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|44
1613752180000|2021-02-19 16:29:40|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|50
1613752190000|2021-02-19 16:29:50|2270.8|2270.5|2270.8|2270.5|2271|2270.7|2270.8|2270.5|18
1613752200000|2021-02-19 16:30:00|2270.7|2270.4|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|47
1613752210000|2021-02-19 16:30:10|2270|2269.7|2270|2269.7|2270.2|2269.9|2269.9|2269.6|55
1613752220000|2021-02-19 16:30:20|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|65
1613752230000|2021-02-19 16:30:30|2270.1|2269.8|2270.7|2270.4|2270.9|2270.6|2270.1|2269.8|162
1613752240000|2021-02-19 16:30:40|2270.6|2270.3|2271.1|2270.8|2271.1|2270.8|2270.6|2270.3|22
1613752250000|2021-02-19 16:30:50|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|6
1613752260000|2021-02-19 16:31:00|2271|2270.7|2271.5|2271.2|2271.5|2271.2|2271|2270.7|29
1613752270000|2021-02-19 16:31:10|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.3|2271|56
1613752280000|2021-02-19 16:31:20|2271.3|2271|2271.8|2271.5|2271.9|2271.6|2271.3|2271|104
1613752290000|2021-02-19 16:31:30|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|28
1613752300000|2021-02-19 16:31:40|2271.7|2271.4|2271.7|2271.4|2272.1|2271.8|2271.7|2271.4|66
1613752310000|2021-02-19 16:31:50|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|33
1613752320000|2021-02-19 16:32:00|2272|2271.7|2272.5|2272.2|2272.5|2272.2|2272|2271.7|90
1613752330000|2021-02-19 16:32:10|2272.6|2272.3|2272.2|2271.9|2272.6|2272.3|2272|2271.7|50
1613752340000|2021-02-19 16:32:20|2272.3|2272|2272.5|2272.2|2272.7|2272.4|2272.3|2272|32
1613752350000|2021-02-19 16:32:30|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|8
1613752360000|2021-02-19 16:32:40|2272.8|2272.5|2271.9|2271.6|2272.8|2272.5|2271.9|2271.6|90
1613752370000|2021-02-19 16:32:50|2272|2271.7|2272.4|2272.1|2272.5|2272.2|2271.9|2271.6|42
1613752380000|2021-02-19 16:33:00|2272.6|2272.3|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|52
1613752390000|2021-02-19 16:33:10|2272.7|2272.4|2272.7|2272.4|2272.9|2272.6|2272.6|2272.3|46
1613752400000|2021-02-19 16:33:20|2272.8|2272.5|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|43
1613752410000|2021-02-19 16:33:30|2272.3|2272|2272.3|2272|2272.5|2272.2|2272.1|2271.8|56
1613752420000|2021-02-19 16:33:40|2272.2|2271.9|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|42
1613752430000|2021-02-19 16:33:50|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|29
1613752440000|2021-02-19 16:34:00|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|69
1613752450000|2021-02-19 16:34:10|2272.7|2272.4|2272.1|2271.8|2272.7|2272.4|2272.1|2271.8|38
1613752460000|2021-02-19 16:34:20|2272.3|2272|2272.6|2272.3|2272.6|2272.3|2272.3|2272|15
1613752470000|2021-02-19 16:34:30|2272.8|2272.5|2273.3|2273|2273.3|2273|2272.7|2272.4|58
1613752480000|2021-02-19 16:34:40|2273.1|2272.8|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|72
1613752490000|2021-02-19 16:34:50|2273.3|2273|2273.3|2273|2273.4|2273.1|2273|2272.7|31
1613752500000|2021-02-19 16:35:00|2273.2|2272.9|2273.9|2273.6|2274|2273.7|2273|2272.7|165
1613752510000|2021-02-19 16:35:10|2273.8|2273.5|2273.7|2273.4|2274|2273.7|2273.7|2273.4|71
1613752520000|2021-02-19 16:35:20|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.2|2272.9|88
1613752530000|2021-02-19 16:35:30|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|70
1613752540000|2021-02-19 16:35:40|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.7|2273.4|40
1613752550000|2021-02-19 16:35:50|2274.1|2273.8|2273.6|2273.3|2274.1|2273.8|2273.4|2273.1|52
1613752560000|2021-02-19 16:36:00|2273.7|2273.4|2274.2|2273.9|2274.5|2274.2|2273.7|2273.4|121
1613752570000|2021-02-19 16:36:10|2274.4|2274.1|2274.6|2274.3|2274.8|2274.5|2274.4|2274.1|113
1613752580000|2021-02-19 16:36:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|66
1613752590000|2021-02-19 16:36:30|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|29
1613752600000|2021-02-19 16:36:40|2274.1|2273.8|2273.8|2273.5|2274.4|2274.1|2273.8|2273.5|31
1613752610000|2021-02-19 16:36:50|2273.9|2273.6|2274.5|2274.2|2274.5|2274.2|2273.7|2273.4|48
1613752620000|2021-02-19 16:37:00|2274.6|2274.3|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|50
1613752630000|2021-02-19 16:37:10|2274.4|2274.1|2274|2273.7|2274.4|2274.1|2274|2273.7|57
1613752640000|2021-02-19 16:37:20|2273.9|2273.6|2273.9|2273.6|2274.1|2273.8|2273.8|2273.5|10
1613752650000|2021-02-19 16:37:30|2274|2273.7|2273.7|2273.4|2274.1|2273.8|2273.7|2273.4|15
1613752660000|2021-02-19 16:37:40|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.7|2273.4|22
1613752670000|2021-02-19 16:37:50|2274.4|2274.1|2273.9|2273.6|2274.4|2274.1|2273.9|2273.6|5
1613752680000|2021-02-19 16:38:00|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|20
1613752690000|2021-02-19 16:38:10|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.3|2273|60
1613752700000|2021-02-19 16:38:20|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.4|2273.1|18
1613752710000|2021-02-19 16:38:30|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.3|2273|50
1613752720000|2021-02-19 16:38:40|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|32
1613752730000|2021-02-19 16:38:50|2273.7|2273.4|2273.3|2273|2273.7|2273.4|2273.3|2273|33
1613752740000|2021-02-19 16:39:00|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|19
1613752750000|2021-02-19 16:39:10|2273.3|2273|2273.8|2273.5|2273.8|2273.5|2273.3|2273|28
1613752760000|2021-02-19 16:39:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|19
1613752770000|2021-02-19 16:39:30|2274|2273.7|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|27
1613752780000|2021-02-19 16:39:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|11
1613752790000|2021-02-19 16:39:50|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|41
1613752800000|2021-02-19 16:40:00|2274.3|2274|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|26
1613752810000|2021-02-19 16:40:10|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|52
1613752820000|2021-02-19 16:40:20|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.3|2274|29
1613752830000|2021-02-19 16:40:30|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|47
1613752840000|2021-02-19 16:40:40|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|79
1613752850000|2021-02-19 16:40:50|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.8|2274.5|67
1613752860000|2021-02-19 16:41:00|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|64
1613752870000|2021-02-19 16:41:10|2274.7|2274.4|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|28
1613752880000|2021-02-19 16:41:20|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.7|2274.4|102
1613752890000|2021-02-19 16:41:30|2275|2274.7|2275.3|2275|2275.3|2275|2274.8|2274.5|47
1613752900000|2021-02-19 16:41:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|76
1613752910000|2021-02-19 16:41:50|2275.8|2275.5|2274.8|2274.5|2275.8|2275.5|2274.8|2274.5|142
1613752920000|2021-02-19 16:42:00|2274.9|2274.6|2275.3|2275|2275.5|2275.2|2274.9|2274.6|51
1613752930000|2021-02-19 16:42:10|2275.5|2275.2|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|91
1613752940000|2021-02-19 16:42:20|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|15
1613752950000|2021-02-19 16:42:30|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|49
1613752960000|2021-02-19 16:42:40|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|11
1613752970000|2021-02-19 16:42:50|2276.3|2276|2276.3|2276|2276.6|2276.3|2276.2|2275.9|99
1613752980000|2021-02-19 16:43:00|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.3|2276|42
1613752990000|2021-02-19 16:43:10|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.2|2275.9|73
1613753000000|2021-02-19 16:43:20|2276.6|2276.3|2276.1|2275.8|2276.6|2276.3|2275.9|2275.6|104
1613753010000|2021-02-19 16:43:30|2276.3|2276|2275.9|2275.6|2276.5|2276.2|2275.9|2275.6|39
1613753020000|2021-02-19 16:43:40|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.7|2275.4|38
1613753030000|2021-02-19 16:43:50|2275.9|2275.6|2276.7|2276.4|2276.8|2276.5|2275.9|2275.6|109
1613753040000|2021-02-19 16:44:00|2276.6|2276.3|2276.2|2275.9|2277|2276.7|2276.2|2275.9|96
1613753050000|2021-02-19 16:44:10|2276.1|2275.8|2275.6|2275.3|2276.1|2275.8|2275.5|2275.2|44
1613753060000|2021-02-19 16:44:20|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.4|2275.1|33
1613753070000|2021-02-19 16:44:30|2275.7|2275.4|2276.1|2275.8|2276.2|2275.9|2275.7|2275.4|16
1613753080000|2021-02-19 16:44:40|2276.2|2275.9|2275.9|2275.6|2276.3|2276|2275.9|2275.6|27
1613753090000|2021-02-19 16:44:50|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2276|2275.7|17
1613753100000|2021-02-19 16:45:00|2276.3|2276|2276.4|2276.1|2276.6|2276.3|2276|2275.7|73
1613753110000|2021-02-19 16:45:10|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|18
1613753120000|2021-02-19 16:45:20|2276.5|2276.2|2276.3|2276|2277|2276.7|2276.3|2276|63
1613753130000|2021-02-19 16:45:30|2276.4|2276.1|2275.9|2275.6|2276.4|2276.1|2275.9|2275.6|67
1613753140000|2021-02-19 16:45:40|2275.8|2275.5|2275.5|2275.2|2276.1|2275.8|2275.1|2274.8|84
1613753150000|2021-02-19 16:45:50|2275.4|2275.1|2275.8|2275.5|2276.1|2275.8|2275.4|2275.1|19
1613753160000|2021-02-19 16:46:00|2276.1|2275.8|2276.6|2276.3|2276.6|2276.3|2276.1|2275.8|30
1613753170000|2021-02-19 16:46:10|2276.8|2276.5|2276.8|2276.5|2277|2276.7|2276.6|2276.3|22
1613753180000|2021-02-19 16:46:20|2276.9|2276.6|2276.7|2276.4|2277|2276.7|2276.5|2276.2|32
1613753190000|2021-02-19 16:46:30|2276.5|2276.2|2277.1|2276.8|2277.2|2276.9|2276.5|2276.2|20
1613753200000|2021-02-19 16:46:40|2277|2276.7|2277.3|2277|2277.5|2277.2|2276.9|2276.6|60
1613753210000|2021-02-19 16:46:50|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2276.7|2276.4|80
1613753220000|2021-02-19 16:47:00|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277|2276.7|77
1613753230000|2021-02-19 16:47:10|2277.4|2277.1|2277|2276.7|2277.5|2277.2|2277|2276.7|121
1613753240000|2021-02-19 16:47:20|2277.2|2276.9|2277.9|2277.6|2277.9|2277.6|2277.2|2276.9|191
1613753250000|2021-02-19 16:47:30|2277.8|2277.5|2277.7|2277.4|2277.9|2277.6|2277.4|2277.1|87
1613753260000|2021-02-19 16:47:40|2277.9|2277.6|2278.1|2277.8|2278.2|2277.9|2277.7|2277.4|64
1613753270000|2021-02-19 16:47:50|2278|2277.7|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|79
1613753280000|2021-02-19 16:48:00|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2277.7|2277.4|68
1613753290000|2021-02-19 16:48:10|2278.3|2278|2277.8|2277.5|2278.3|2278|2277.8|2277.5|36
1613753300000|2021-02-19 16:48:20|2277.7|2277.4|2276.8|2276.5|2277.7|2277.4|2276.8|2276.5|43
1613753310000|2021-02-19 16:48:30|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.3|2276|83
1613753320000|2021-02-19 16:48:40|2276.5|2276.2|2276.1|2275.8|2276.8|2276.5|2275.9|2275.6|58
1613753330000|2021-02-19 16:48:50|2276|2275.7|2275.9|2275.6|2276.3|2276|2275.8|2275.5|41
1613753340000|2021-02-19 16:49:00|2275.7|2275.4|2276|2275.7|2276.5|2276.2|2275.7|2275.4|136
1613753350000|2021-02-19 16:49:10|2275.9|2275.6|2275.7|2275.4|2276|2275.7|2275.7|2275.4|31
1613753360000|2021-02-19 16:49:20|2275.6|2275.3|2276|2275.7|2276.3|2276|2275.6|2275.3|27
1613753370000|2021-02-19 16:49:30|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|8
1613753380000|2021-02-19 16:49:40|2275.4|2275.1|2275.4|2275.1|2276|2275.7|2275.4|2275.1|63
1613753390000|2021-02-19 16:49:50|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|21
1613753400000|2021-02-19 16:50:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|42
1613753410000|2021-02-19 16:50:10|2275.2|2274.9|2274.9|2274.6|2275.3|2275|2274.7|2274.4|77
1613753420000|2021-02-19 16:50:20|2274.8|2274.5|2275|2274.7|2275.1|2274.8|2274.8|2274.5|98
1613753430000|2021-02-19 16:50:30|2275.2|2274.9|2275.1|2274.8|2275.3|2275|2275.1|2274.8|22
1613753440000|2021-02-19 16:50:40|2275.4|2275.1|2276|2275.7|2276|2275.7|2275.2|2274.9|42
1613753450000|2021-02-19 16:50:50|2276.2|2275.9|2276.4|2276.1|2276.5|2276.2|2276.2|2275.9|30
1613753460000|2021-02-19 16:51:00|2276.2|2275.9|2276|2275.7|2276.4|2276.1|2275.9|2275.6|30
1613753470000|2021-02-19 16:51:10|2275.9|2275.6|2276.6|2276.3|2276.6|2276.3|2275.5|2275.2|37
1613753480000|2021-02-19 16:51:20|2276.3|2276|2276.1|2275.8|2276.3|2276|2276|2275.7|47
1613753490000|2021-02-19 16:51:30|2275.9|2275.6|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|9
1613753500000|2021-02-19 16:51:40|2275.8|2275.5|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|22
1613753510000|2021-02-19 16:51:50|2275.5|2275.2|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|7
1613753520000|2021-02-19 16:52:00|2275.5|2275.2|2275.8|2275.5|2275.9|2275.6|2275.5|2275.2|37
1613753530000|2021-02-19 16:52:10|2275.9|2275.6|2275.5|2275.2|2276|2275.7|2275.5|2275.2|97
1613753540000|2021-02-19 16:52:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|71
1613753550000|2021-02-19 16:52:30|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2275.3|2275|12
1613753560000|2021-02-19 16:52:40|2275.6|2275.3|2275.3|2275|2275.7|2275.4|2275.3|2275|29
1613753570000|2021-02-19 16:52:50|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275|2274.7|31
1613753580000|2021-02-19 16:53:00|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.5|2274.2|59
1613753590000|2021-02-19 16:53:10|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.8|2274.5|23
1613753600000|2021-02-19 16:53:20|2274.8|2274.5|2275|2274.7|2275.2|2274.9|2274.8|2274.5|9
1613753610000|2021-02-19 16:53:30|2275.1|2274.8|2276|2275.7|2276|2275.7|2275|2274.7|91
1613753620000|2021-02-19 16:53:40|2275.8|2275.5|2274.9|2274.6|2275.8|2275.5|2274.8|2274.5|39
1613753630000|2021-02-19 16:53:50|2275|2274.7|2274.4|2274.1|2275|2274.7|2274.4|2274.1|21
1613753640000|2021-02-19 16:54:00|2274.3|2274|2274.4|2274.1|2275|2274.7|2274.2|2273.9|142
1613753650000|2021-02-19 16:54:10|2274.3|2274|2274.1|2273.8|2274.4|2274.1|2273.9|2273.6|76
1613753660000|2021-02-19 16:54:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|24
1613753670000|2021-02-19 16:54:30|2274.7|2274.4|2275.4|2275.1|2275.4|2275.1|2274.6|2274.3|47
1613753680000|2021-02-19 16:54:40|2275.2|2274.9|2275|2274.7|2275.3|2275|2275|2274.7|17
1613753690000|2021-02-19 16:54:50|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|4
1613753700000|2021-02-19 16:55:00|2275.3|2275|2275.3|2275|2275.7|2275.4|2275.3|2275|36
1613753710000|2021-02-19 16:55:10|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|22
1613753720000|2021-02-19 16:55:20|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275|2274.7|12
1613753730000|2021-02-19 16:55:30|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|28
1613753740000|2021-02-19 16:55:40|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|22
1613753750000|2021-02-19 16:55:50|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|27
1613753760000|2021-02-19 16:56:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|14
1613753770000|2021-02-19 16:56:10|2275.3|2275|2276.2|2275.9|2276.3|2276|2275.3|2275|74
1613753780000|2021-02-19 16:56:20|2276|2275.7|2276.3|2276|2276.5|2276.2|2276|2275.7|22
1613753790000|2021-02-19 16:56:30|2276.4|2276.1|2276.9|2276.6|2276.9|2276.6|2276.3|2276|30
1613753800000|2021-02-19 16:56:40|2276.8|2276.5|2276.5|2276.2|2276.9|2276.6|2276.5|2276.2|19
1613753810000|2021-02-19 16:56:50|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|22
1613753820000|2021-02-19 16:57:00|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|10
1613753830000|2021-02-19 16:57:10|2276.9|2276.6|2276.7|2276.4|2277.1|2276.8|2276.7|2276.4|20
1613753840000|2021-02-19 16:57:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|14
1613753850000|2021-02-19 16:57:30|2276.7|2276.4|2276.4|2276.1|2276.8|2276.5|2276.3|2276|13
1613753860000|2021-02-19 16:57:40|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|3
1613753870000|2021-02-19 16:57:50|2276.3|2276|2276|2275.7|2276.3|2276|2275.7|2275.4|24
1613753880000|2021-02-19 16:58:00|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|16
1613753890000|2021-02-19 16:58:10|2276|2275.7|2276|2275.7|2276.1|2275.8|2275.9|2275.6|25
1613753900000|2021-02-19 16:58:20|2275.9|2275.6|2275.3|2275|2275.9|2275.6|2275.3|2275|18
1613753910000|2021-02-19 16:58:30|2275.1|2274.8|2274.5|2274.2|2275.2|2274.9|2274.5|2274.2|162
1613753920000|2021-02-19 16:58:40|2274.6|2274.3|2274.6|2274.3|2275.1|2274.8|2274.5|2274.2|74
1613753930000|2021-02-19 16:58:50|2274.5|2274.2|2274.6|2274.3|2274.9|2274.6|2274.5|2274.2|42
1613753940000|2021-02-19 16:59:00|2274.7|2274.4|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|17
1613753950000|2021-02-19 16:59:10|2274.4|2274.1|2273.6|2273.3|2274.4|2274.1|2273.6|2273.3|138
1613753960000|2021-02-19 16:59:20|2273.8|2273.5|2273.3|2273|2273.8|2273.5|2273.3|2273|40
1613753970000|2021-02-19 16:59:30|2273.4|2273.1|2273.2|2272.9|2273.5|2273.2|2272.9|2272.6|104
1613753980000|2021-02-19 16:59:40|2273|2272.7|2272.8|2272.5|2273.3|2273|2272.5|2272.2|228
1613753990000|2021-02-19 16:59:50|2272.9|2272.6|2272.5|2272.2|2273.1|2272.8|2272.4|2272.1|78
1613754000000|2021-02-19 17:00:00|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.1|2271.8|56
1613754010000|2021-02-19 17:00:10|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.2|2271.9|67
1613754020000|2021-02-19 17:00:20|2272.7|2272.4|2272.9|2272.6|2273|2272.7|2272.7|2272.4|35
1613754030000|2021-02-19 17:00:30|2272.7|2272.4|2273|2272.7|2273.1|2272.8|2272.7|2272.4|54
1613754040000|2021-02-19 17:00:40|2272.9|2272.6|2272.5|2272.2|2272.9|2272.6|2272.5|2272.2|144
1613754050000|2021-02-19 17:00:50|2272.6|2272.3|2272.2|2271.9|2272.6|2272.3|2272|2271.7|100
1613754060000|2021-02-19 17:01:00|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272|2271.7|53
1613754070000|2021-02-19 17:01:10|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.3|2272|47
1613754080000|2021-02-19 17:01:20|2272.8|2272.5|2273.6|2273.3|2273.6|2273.3|2272.8|2272.5|71
1613754090000|2021-02-19 17:01:30|2273.5|2273.2|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|59
1613754100000|2021-02-19 17:01:40|2273.3|2273|2274|2273.7|2274.1|2273.8|2273.3|2273|111
1613754110000|2021-02-19 17:01:50|2274.1|2273.8|2273.7|2273.4|2274.4|2274.1|2273.7|2273.4|34
1613754120000|2021-02-19 17:02:00|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|22
1613754130000|2021-02-19 17:02:10|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.3|2274|39
1613754140000|2021-02-19 17:02:20|2274.6|2274.3|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|44
1613754150000|2021-02-19 17:02:30|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.3|2274|35
1613754160000|2021-02-19 17:02:40|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|19
1613754170000|2021-02-19 17:02:50|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.3|2274|7
1613754180000|2021-02-19 17:03:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.3|2274|8
1613754190000|2021-02-19 17:03:10|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|20
1613754200000|2021-02-19 17:03:20|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.7|2274.4|44
1613754210000|2021-02-19 17:03:30|2274.8|2274.5|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|10
1613754220000|2021-02-19 17:03:40|2274.3|2274|2274.6|2274.3|2274.8|2274.5|2274.3|2274|18
1613754230000|2021-02-19 17:03:50|2274.7|2274.4|2275.2|2274.9|2275.2|2274.9|2274.7|2274.4|20
1613754240000|2021-02-19 17:04:00|2275.3|2275|2274.6|2274.3|2275.3|2275|2274.2|2273.9|38
1613754250000|2021-02-19 17:04:10|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|20
1613754260000|2021-02-19 17:04:20|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.3|2274|21
1613754270000|2021-02-19 17:04:30|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.6|2274.3|18
1613754280000|2021-02-19 17:04:40|2274.7|2274.4|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|21
1613754290000|2021-02-19 17:04:50|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|12
1613754300000|2021-02-19 17:05:00|2275|2274.7|2275|2274.7|2275|2274.7|2274.6|2274.3|48
1613754310000|2021-02-19 17:05:10|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.4|2274.1|24
1613754320000|2021-02-19 17:05:20|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|9
1613754330000|2021-02-19 17:05:30|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|21
1613754340000|2021-02-19 17:05:40|2275.4|2275.1|2275.9|2275.6|2275.9|2275.6|2275.3|2275|31
1613754350000|2021-02-19 17:05:50|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|40
1613754360000|2021-02-19 17:06:00|2275.7|2275.4|2275.4|2275.1|2275.7|2275.4|2274.9|2274.6|33
1613754370000|2021-02-19 17:06:10|2275.5|2275.2|2275|2274.7|2275.5|2275.2|2274.9|2274.6|30
1613754380000|2021-02-19 17:06:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|28
1613754390000|2021-02-19 17:06:30|2274.8|2274.5|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|19
1613754400000|2021-02-19 17:06:40|2275.3|2275|2275.6|2275.3|2275.7|2275.4|2275.3|2275|13
1613754410000|2021-02-19 17:06:50|2275.8|2275.5|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|145
1613754420000|2021-02-19 17:07:00|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|23
1613754430000|2021-02-19 17:07:10|2275.8|2275.5|2276.1|2275.8|2276.2|2275.9|2275.8|2275.5|30
1613754440000|2021-02-19 17:07:20|2276|2275.7|2276.1|2275.8|2276.2|2275.9|2276|2275.7|39
1613754450000|2021-02-19 17:07:30|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.6|2275.3|37
1613754460000|2021-02-19 17:07:40|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|5
1613754470000|2021-02-19 17:07:50|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2275.3|2275|15
1613754480000|2021-02-19 17:08:00|2275.4|2275.1|2274.4|2274.1|2275.4|2275.1|2274.4|2274.1|55
1613754490000|2021-02-19 17:08:10|2274.3|2274|2274.7|2274.4|2274.8|2274.5|2274.3|2274|35
1613754500000|2021-02-19 17:08:20|2274.6|2274.3|2274.9|2274.6|2275|2274.7|2274.6|2274.3|12
1613754510000|2021-02-19 17:08:30|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|25
1613754520000|2021-02-19 17:08:40|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|13
1613754530000|2021-02-19 17:08:50|2275.3|2275|2274.8|2274.5|2275.5|2275.2|2274.7|2274.4|23
1613754540000|2021-02-19 17:09:00|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.2|2273.9|35
1613754550000|2021-02-19 17:09:10|2274.3|2274|2274.3|2274|2274.6|2274.3|2274.3|2274|25
1613754560000|2021-02-19 17:09:20|2274.1|2273.8|2273.3|2273|2274.1|2273.8|2273.3|2273|59
1613754570000|2021-02-19 17:09:30|2273.2|2272.9|2273.7|2273.4|2273.9|2273.6|2273.2|2272.9|31
1613754580000|2021-02-19 17:09:40|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|20
1613754590000|2021-02-19 17:09:50|2273.1|2272.8|2272.8|2272.5|2273.2|2272.9|2272.8|2272.5|14
1613754600000|2021-02-19 17:10:00|2272.9|2272.6|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|35
1613754610000|2021-02-19 17:10:10|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273|2272.7|31
1613754620000|2021-02-19 17:10:20|2273.3|2273|2273.8|2273.5|2274|2273.7|2273.3|2273|45
1613754630000|2021-02-19 17:10:30|2274.1|2273.8|2274.5|2274.2|2274.8|2274.5|2274|2273.7|58
1613754640000|2021-02-19 17:10:40|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|86
1613754650000|2021-02-19 17:10:50|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.3|2274|3
1613754660000|2021-02-19 17:11:00|2274.7|2274.4|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|77
1613754670000|2021-02-19 17:11:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1613754680000|2021-02-19 17:11:20|2274.1|2273.8|2274.4|2274.1|2274.4|2274.1|2274|2273.7|68
1613754690000|2021-02-19 17:11:30|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.3|2274|16
1613754700000|2021-02-19 17:11:40|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.1|2273.8|76
1613754710000|2021-02-19 17:11:50|2275|2274.7|2275.5|2275.2|2275.5|2275.2|2274.9|2274.6|14
1613754720000|2021-02-19 17:12:00|2275.7|2275.4|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|35
1613754730000|2021-02-19 17:12:10|2275.7|2275.4|2275.4|2275.1|2275.7|2275.4|2275.1|2274.8|90
1613754740000|2021-02-19 17:12:20|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|47
1613754750000|2021-02-19 17:12:30|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275|2274.7|15
1613754760000|2021-02-19 17:12:40|2275.1|2274.8|2274.5|2274.2|2275.1|2274.8|2274.4|2274.1|17
1613754770000|2021-02-19 17:12:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274|2273.7|60
1613754780000|2021-02-19 17:13:00|2274.4|2274.1|2275.4|2275.1|2275.4|2275.1|2274.3|2274|211
1613754790000|2021-02-19 17:13:10|2275.5|2275.2|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|20
1613754800000|2021-02-19 17:13:20|2275.2|2274.9|2275.7|2275.4|2275.8|2275.5|2275.2|2274.9|17
1613754810000|2021-02-19 17:13:30|2275.6|2275.3|2276.2|2275.9|2276.3|2276|2275.6|2275.3|37
1613754820000|2021-02-19 17:13:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|42
1613754830000|2021-02-19 17:13:50|2276.4|2276.1|2276|2275.7|2276.4|2276.1|2276|2275.7|21
1613754840000|2021-02-19 17:14:00|2275.9|2275.6|2276|2275.7|2276.2|2275.9|2275.7|2275.4|15
1613754850000|2021-02-19 17:14:10|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|19
1613754860000|2021-02-19 17:14:20|2276|2275.7|2276.5|2276.2|2276.5|2276.2|2276|2275.7|34
1613754870000|2021-02-19 17:14:30|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.9|2275.6|26
1613754880000|2021-02-19 17:14:40|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|42
1613754890000|2021-02-19 17:14:50|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.9|2275.6|32
1613754900000|2021-02-19 17:15:00|2275.5|2275.2|2275.5|2275.2|2276.1|2275.8|2275.3|2275|24
1613754910000|2021-02-19 17:15:10|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|9
1613754920000|2021-02-19 17:15:20|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2276|2275.7|27
1613754930000|2021-02-19 17:15:30|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|37
1613754940000|2021-02-19 17:15:40|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.1|2275.8|21
1613754950000|2021-02-19 17:15:50|2276.5|2276.2|2276.3|2276|2276.6|2276.3|2276.3|2276|34
1613754960000|2021-02-19 17:16:00|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|16
1613754970000|2021-02-19 17:16:10|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.3|2276|20
1613754980000|2021-02-19 17:16:20|2276.5|2276.2|2276.7|2276.4|2276.9|2276.6|2276.5|2276.2|19
1613754990000|2021-02-19 17:16:30|2276.8|2276.5|2276.3|2276|2276.8|2276.5|2276.3|2276|14
1613755000000|2021-02-19 17:16:40|2276.1|2275.8|2276.3|2276|2276.3|2276|2276|2275.7|15
1613755010000|2021-02-19 17:16:50|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.2|2275.9|37
1613755020000|2021-02-19 17:17:00|2276.2|2275.9|2276.6|2276.3|2276.6|2276.3|2276.2|2275.9|16
1613755030000|2021-02-19 17:17:10|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|9
1613755040000|2021-02-19 17:17:20|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|27
1613755050000|2021-02-19 17:17:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|21
1613755060000|2021-02-19 17:17:40|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|7
1613755070000|2021-02-19 17:17:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|12
1613755080000|2021-02-19 17:18:00|2276.1|2275.8|2275.9|2275.6|2276.3|2276|2275.9|2275.6|37
1613755090000|2021-02-19 17:18:10|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|34
1613755100000|2021-02-19 17:18:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2275.9|2275.6|21
1613755110000|2021-02-19 17:18:30|2276.3|2276|2276.3|2276|2276.3|2276|2276|2275.7|50
1613755120000|2021-02-19 17:18:40|2276.2|2275.9|2276.1|2275.8|2276.3|2276|2276.1|2275.8|24
1613755130000|2021-02-19 17:18:50|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.7|2275.4|26
1613755140000|2021-02-19 17:19:00|2276|2275.7|2276|2275.7|2276.2|2275.9|2275.7|2275.4|73
1613755150000|2021-02-19 17:19:10|2276.2|2275.9|2275.6|2275.3|2276.2|2275.9|2275.6|2275.3|21
1613755160000|2021-02-19 17:19:20|2275.8|2275.5|2276.1|2275.8|2276.2|2275.9|2275.8|2275.5|26
1613755170000|2021-02-19 17:19:30|2276|2275.7|2275.3|2275|2276|2275.7|2275.1|2274.8|33
1613755180000|2021-02-19 17:19:40|2275.2|2274.9|2274.8|2274.5|2275.4|2275.1|2274.7|2274.4|34
1613755190000|2021-02-19 17:19:50|2274.9|2274.6|2274.6|2274.3|2275|2274.7|2274.4|2274.1|46
1613755200000|2021-02-19 17:20:00|2274.4|2274.1|2273.8|2273.5|2274.5|2274.2|2273.8|2273.5|76
1613755210000|2021-02-19 17:20:10|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.3|2273|170
1613755220000|2021-02-19 17:20:20|2273.7|2273.4|2274|2273.7|2274.4|2274.1|2273.7|2273.4|34
1613755230000|2021-02-19 17:20:30|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.6|2273.3|20
1613755240000|2021-02-19 17:20:40|2273.7|2273.4|2273.6|2273.3|2274|2273.7|2273.6|2273.3|27
1613755250000|2021-02-19 17:20:50|2273.4|2273.1|2273.9|2273.6|2273.9|2273.6|2273.2|2272.9|17
1613755260000|2021-02-19 17:21:00|2273.8|2273.5|2274.2|2273.9|2274.2|2273.9|2273.7|2273.4|42
1613755270000|2021-02-19 17:21:10|2274.1|2273.8|2274.6|2274.3|2274.6|2274.3|2274.1|2273.8|33
1613755280000|2021-02-19 17:21:20|2274.8|2274.5|2275.3|2275|2275.3|2275|2274.8|2274.5|26
1613755290000|2021-02-19 17:21:30|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|11
1613755300000|2021-02-19 17:21:40|2274.7|2274.4|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|33
1613755310000|2021-02-19 17:21:50|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2273.9|2273.6|27
1613755320000|2021-02-19 17:22:00|2274|2273.7|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|31
1613755330000|2021-02-19 17:22:10|2274|2273.7|2273.3|2273|2274|2273.7|2273.3|2273|58
1613755340000|2021-02-19 17:22:20|2273.4|2273.1|2272.4|2272.1|2273.4|2273.1|2272.3|2272|71
1613755350000|2021-02-19 17:22:30|2272.1|2271.8|2271.9|2271.6|2272.4|2272.1|2271.9|2271.6|294
1613755360000|2021-02-19 17:22:40|2272|2271.7|2271.5|2271.2|2272|2271.7|2271.4|2271.1|105
1613755370000|2021-02-19 17:22:50|2271.6|2271.3|2271.3|2271|2271.8|2271.5|2271|2270.7|117
1613755380000|2021-02-19 17:23:00|2271.5|2271.2|2270.6|2270.3|2271.5|2271.2|2270.5|2270.2|158
1613755390000|2021-02-19 17:23:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|135
1613755400000|2021-02-19 17:23:20|2270.9|2270.6|2270.4|2270.1|2270.9|2270.6|2270.3|2270|55
1613755410000|2021-02-19 17:23:30|2270.3|2270|2269.3|2269|2270.4|2270.1|2269.2|2268.9|143
1613755420000|2021-02-19 17:23:40|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.6|2268.3|221
1613755430000|2021-02-19 17:23:50|2269.1|2268.8|2267.7|2267.4|2269.2|2268.9|2267.7|2267.4|327
1613755440000|2021-02-19 17:24:00|2267.9|2267.6|2268.9|2268.6|2268.9|2268.6|2267.8|2267.5|138
1613755450000|2021-02-19 17:24:10|2268.7|2268.4|2269.5|2269.2|2270|2269.7|2268.7|2268.4|351
1613755460000|2021-02-19 17:24:20|2269.4|2269.1|2269.6|2269.3|2269.8|2269.5|2269.2|2268.9|78
1613755470000|2021-02-19 17:24:30|2269.5|2269.2|2269|2268.7|2269.7|2269.4|2268.8|2268.5|25
1613755480000|2021-02-19 17:24:40|2268.9|2268.6|2268.4|2268.1|2269.2|2268.9|2268.4|2268.1|83
1613755490000|2021-02-19 17:24:50|2268.6|2268.3|2268.2|2267.9|2268.8|2268.5|2268.2|2267.9|46
1613755500000|2021-02-19 17:25:00|2268.3|2268|2268.4|2268.1|2268.6|2268.3|2267.7|2267.4|106
1613755510000|2021-02-19 17:25:10|2268.3|2268|2267.5|2267.2|2268.3|2268|2267.5|2267.2|128
1613755520000|2021-02-19 17:25:20|2267.4|2267.1|2268|2267.7|2268|2267.7|2267.4|2267.1|143
1613755530000|2021-02-19 17:25:30|2268.2|2267.9|2268.5|2268.2|2269|2268.7|2268.1|2267.8|122
1613755540000|2021-02-19 17:25:40|2268.6|2268.3|2269.1|2268.8|2269.2|2268.9|2268.6|2268.3|39
1613755550000|2021-02-19 17:25:50|2269.2|2268.9|2268.8|2268.5|2269.5|2269.2|2268.8|2268.5|37
1613755560000|2021-02-19 17:26:00|2268.7|2268.4|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|37
1613755570000|2021-02-19 17:26:10|2269|2268.7|2269.7|2269.4|2269.7|2269.4|2269|2268.7|42
1613755580000|2021-02-19 17:26:20|2269.8|2269.5|2269.1|2268.8|2269.8|2269.5|2269.1|2268.8|124
1613755590000|2021-02-19 17:26:30|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.5|2268.2|23
1613755600000|2021-02-19 17:26:40|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.2|2267.9|20
1613755610000|2021-02-19 17:26:50|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|24
1613755620000|2021-02-19 17:27:00|2268.5|2268.2|2269.2|2268.9|2269.6|2269.3|2268.5|2268.2|61
1613755630000|2021-02-19 17:27:10|2269.3|2269|2269|2268.7|2269.4|2269.1|2268.9|2268.6|16
1613755640000|2021-02-19 17:27:20|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.7|2268.4|22
1613755650000|2021-02-19 17:27:30|2269.2|2268.9|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|13
1613755660000|2021-02-19 17:27:40|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269|2268.7|34
1613755670000|2021-02-19 17:27:50|2269.7|2269.4|2270.2|2269.9|2270.4|2270.1|2269.7|2269.4|77
1613755680000|2021-02-19 17:28:00|2270.1|2269.8|2269.9|2269.6|2270.3|2270|2269.8|2269.5|38
1613755690000|2021-02-19 17:28:10|2269.5|2269.2|2269|2268.7|2269.5|2269.2|2269|2268.7|7
1613755700000|2021-02-19 17:28:20|2268.9|2268.6|2268.4|2268.1|2268.9|2268.6|2268.4|2268.1|24
1613755710000|2021-02-19 17:28:30|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2267.9|2267.6|154
1613755720000|2021-02-19 17:28:40|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|21
1613755730000|2021-02-19 17:28:50|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.5|2267.2|48
1613755740000|2021-02-19 17:29:00|2268|2267.7|2268.3|2268|2268.9|2268.6|2268|2267.7|109
1613755750000|2021-02-19 17:29:10|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|16
1613755760000|2021-02-19 17:29:20|2268.1|2267.8|2267.6|2267.3|2268.2|2267.9|2267.6|2267.3|26
1613755770000|2021-02-19 17:29:30|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|24
1613755780000|2021-02-19 17:29:40|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.3|2267|21
1613755790000|2021-02-19 17:29:50|2267.2|2266.9|2267.2|2266.9|2267.5|2267.2|2267.1|2266.8|37
1613755800000|2021-02-19 17:30:00|2267.1|2266.8|2267.2|2266.9|2267.4|2267.1|2266.9|2266.6|33
1613755810000|2021-02-19 17:30:10|2267.3|2267|2267.3|2267|2267.8|2267.5|2267.3|2267|45
1613755820000|2021-02-19 17:30:20|2267.5|2267.2|2267.8|2267.5|2267.9|2267.6|2267.4|2267.1|27
1613755830000|2021-02-19 17:30:30|2267.7|2267.4|2268.9|2268.6|2269|2268.7|2267.7|2267.4|51
1613755840000|2021-02-19 17:30:40|2269|2268.7|2268.7|2268.4|2269|2268.7|2268.7|2268.4|17
1613755850000|2021-02-19 17:30:50|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|16
1613755860000|2021-02-19 17:31:00|2268.4|2268.1|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|38
1613755870000|2021-02-19 17:31:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|42
1613755880000|2021-02-19 17:31:20|2268.5|2268.2|2269.1|2268.8|2269.1|2268.8|2268.5|2268.2|42
1613755890000|2021-02-19 17:31:30|2268.9|2268.6|2268.4|2268.1|2269|2268.7|2268.4|2268.1|39
1613755900000|2021-02-19 17:31:40|2268.3|2268|2268.8|2268.5|2268.9|2268.6|2268.3|2268|8
1613755910000|2021-02-19 17:31:50|2269.1|2268.8|2269|2268.7|2269.5|2269.2|2268.8|2268.5|44
1613755920000|2021-02-19 17:32:00|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|23
1613755930000|2021-02-19 17:32:10|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|24
1613755940000|2021-02-19 17:32:20|2268.9|2268.6|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|30
1613755950000|2021-02-19 17:32:30|2268.6|2268.3|2269.2|2268.9|2269.2|2268.9|2268.6|2268.3|72
1613755960000|2021-02-19 17:32:40|2269.3|2269|2269.4|2269.1|2269.6|2269.3|2269.3|2269|38
1613755970000|2021-02-19 17:32:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|6
1613755980000|2021-02-19 17:33:00|2269.7|2269.4|2269.8|2269.5|2270|2269.7|2269.7|2269.4|38
1613755990000|2021-02-19 17:33:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.3|2269|77
1613756000000|2021-02-19 17:33:20|2269.6|2269.3|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|77
1613756010000|2021-02-19 17:33:30|2269.2|2268.9|2268.5|2268.2|2269.3|2269|2268.5|2268.2|142
1613756020000|2021-02-19 17:33:40|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.3|2268|9
1613756030000|2021-02-19 17:33:50|2268.3|2268|2268.6|2268.3|2268.7|2268.4|2268.1|2267.8|12
1613756040000|2021-02-19 17:34:00|2268.7|2268.4|2267.7|2267.4|2268.8|2268.5|2267.7|2267.4|21
1613756050000|2021-02-19 17:34:10|2267.8|2267.5|2266.9|2266.6|2267.9|2267.6|2266.7|2266.4|113
1613756060000|2021-02-19 17:34:20|2267|2266.7|2267.6|2267.3|2267.6|2267.3|2266.6|2266.3|76
1613756070000|2021-02-19 17:34:30|2267.4|2267.1|2267.5|2267.2|2267.9|2267.6|2267.4|2267.1|102
1613756080000|2021-02-19 17:34:40|2267.7|2267.4|2267.2|2266.9|2267.7|2267.4|2267.2|2266.9|32
1613756090000|2021-02-19 17:34:50|2267.3|2267|2266.8|2266.5|2267.3|2267|2266.8|2266.5|40
1613756100000|2021-02-19 17:35:00|2266.9|2266.6|2266.7|2266.4|2267.2|2266.9|2266.4|2266.1|126
1613756110000|2021-02-19 17:35:10|2266.6|2266.3|2267.6|2267.3|2267.8|2267.5|2266.5|2266.2|68
1613756120000|2021-02-19 17:35:20|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.3|2267|49
1613756130000|2021-02-19 17:35:30|2267.2|2266.9|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|38
1613756140000|2021-02-19 17:35:40|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.9|2266.6|12
1613756150000|2021-02-19 17:35:50|2266.9|2266.6|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|13
1613756160000|2021-02-19 17:36:00|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|28
1613756170000|2021-02-19 17:36:10|2267|2266.7|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|35
1613756180000|2021-02-19 17:36:20|2266.5|2266.2|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|53
1613756190000|2021-02-19 17:36:30|2266.4|2266.1|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|31
1613756200000|2021-02-19 17:36:40|2267.1|2266.8|2266.9|2266.6|2267.4|2267.1|2266.7|2266.4|68
1613756210000|2021-02-19 17:36:50|2267.1|2266.8|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|10
1613756220000|2021-02-19 17:37:00|2267.3|2267|2266.5|2266.2|2267.3|2267|2266.5|2266.2|32
1613756230000|2021-02-19 17:37:10|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.6|2266.3|23
1613756240000|2021-02-19 17:37:20|2267|2266.7|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|20
1613756250000|2021-02-19 17:37:30|2266.8|2266.5|2266.2|2265.9|2266.8|2266.5|2266.2|2265.9|35
1613756260000|2021-02-19 17:37:40|2266|2265.7|2266.4|2266.1|2266.4|2266.1|2265.9|2265.6|33
1613756270000|2021-02-19 17:37:50|2266.3|2266|2266.2|2265.9|2266.7|2266.4|2266.2|2265.9|40
1613756280000|2021-02-19 17:38:00|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|12
1613756290000|2021-02-19 17:38:10|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|7
1613756300000|2021-02-19 17:38:20|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.1|2265.8|18
1613756310000|2021-02-19 17:38:30|2266.5|2266.2|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|92
1613756320000|2021-02-19 17:38:40|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.2|2264.9|87
1613756330000|2021-02-19 17:38:50|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.6|2265.3|13
1613756340000|2021-02-19 17:39:00|2266.1|2265.8|2265.7|2265.4|2266.2|2265.9|2265.7|2265.4|33
1613756350000|2021-02-19 17:39:10|2265.5|2265.2|2265|2264.7|2265.5|2265.2|2264.7|2264.4|102
1613756360000|2021-02-19 17:39:20|2265.1|2264.8|2266.1|2265.8|2266.1|2265.8|2264.8|2264.5|113
1613756370000|2021-02-19 17:39:30|2266.2|2265.9|2266.4|2266.1|2266.6|2266.3|2266.2|2265.9|69
1613756380000|2021-02-19 17:39:40|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2265.9|2265.6|25
1613756390000|2021-02-19 17:39:50|2266|2265.7|2265.9|2265.6|2266.4|2266.1|2265.8|2265.5|28
1613756400000|2021-02-19 17:40:00|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.3|2265|68
1613756410000|2021-02-19 17:40:10|2265.9|2265.6|2265.5|2265.2|2265.9|2265.6|2265.4|2265.1|29
1613756420000|2021-02-19 17:40:20|2265.2|2264.9|2264.5|2264.2|2265.2|2264.9|2264.2|2263.9|113
1613756430000|2021-02-19 17:40:30|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264.3|2264|75
1613756440000|2021-02-19 17:40:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.3|2264|69
1613756450000|2021-02-19 17:40:50|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.6|2263.3|47
1613756460000|2021-02-19 17:41:00|2263.6|2263.3|2262.9|2262.6|2263.6|2263.3|2262.8|2262.5|183
1613756470000|2021-02-19 17:41:10|2263|2262.7|2264.5|2264.2|2264.6|2264.3|2263|2262.7|96
1613756480000|2021-02-19 17:41:20|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.3|2264|40
1613756490000|2021-02-19 17:41:30|2264.4|2264.1|2263.6|2263.3|2264.7|2264.4|2263.6|2263.3|42
1613756500000|2021-02-19 17:41:40|2263.7|2263.4|2263.9|2263.6|2264.5|2264.2|2263.7|2263.4|43
1613756510000|2021-02-19 17:41:50|2264.1|2263.8|2263.1|2262.8|2264.3|2264|2263.1|2262.8|53
1613756520000|2021-02-19 17:42:00|2263.3|2263|2262|2261.7|2263.3|2263|2261.8|2261.5|112
1613756530000|2021-02-19 17:42:10|2262.1|2261.8|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|53
1613756540000|2021-02-19 17:42:20|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|58
1613756550000|2021-02-19 17:42:30|2261.9|2261.6|2261.5|2261.2|2261.9|2261.6|2261.3|2261|96
1613756560000|2021-02-19 17:42:40|2261.2|2260.9|2261|2260.7|2261.3|2261|2260.8|2260.5|72
1613756570000|2021-02-19 17:42:50|2261.1|2260.8|2261.3|2261|2261.4|2261.1|2261|2260.7|139
1613756580000|2021-02-19 17:43:00|2261.5|2261.2|2262.9|2262.6|2263|2262.7|2261.5|2261.2|199
1613756590000|2021-02-19 17:43:10|2262.6|2262.3|2263.4|2263.1|2263.8|2263.5|2262.6|2262.3|90
1613756600000|2021-02-19 17:43:20|2263.3|2263|2263.5|2263.2|2263.9|2263.6|2263.3|2263|64
1613756610000|2021-02-19 17:43:30|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.3|2263|47
1613756620000|2021-02-19 17:43:40|2264|2263.7|2264.6|2264.3|2264.7|2264.4|2263.8|2263.5|59
1613756630000|2021-02-19 17:43:50|2264.5|2264.2|2265|2264.7|2265|2264.7|2264.2|2263.9|51
1613756640000|2021-02-19 17:44:00|2264.8|2264.5|2265.5|2265.2|2265.5|2265.2|2264.6|2264.3|76
1613756650000|2021-02-19 17:44:10|2265.7|2265.4|2265.6|2265.3|2266|2265.7|2265.6|2265.3|53
1613756660000|2021-02-19 17:44:20|2265.9|2265.6|2265.8|2265.5|2266.2|2265.9|2265.7|2265.4|93
1613756670000|2021-02-19 17:44:30|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.8|2265.5|24
1613756680000|2021-02-19 17:44:40|2266.1|2265.8|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|42
1613756690000|2021-02-19 17:44:50|2266|2265.7|2266.5|2266.2|2266.8|2266.5|2266|2265.7|98
1613756700000|2021-02-19 17:45:00|2266.3|2266|2265.6|2265.3|2266.3|2266|2264.6|2264.3|110
1613756710000|2021-02-19 17:45:10|2265.7|2265.4|2265.3|2265|2266.1|2265.8|2265.3|2265|31
1613756720000|2021-02-19 17:45:20|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|13
1613756730000|2021-02-19 17:45:30|2265.7|2265.4|2265.8|2265.5|2266.2|2265.9|2265.7|2265.4|19
1613756740000|2021-02-19 17:45:40|2265.5|2265.2|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|34
1613756750000|2021-02-19 17:45:50|2265.9|2265.6|2265.4|2265.1|2266|2265.7|2265.4|2265.1|4
1613756760000|2021-02-19 17:46:00|2265.7|2265.4|2266.7|2266.4|2266.8|2266.5|2265.7|2265.4|55
1613756770000|2021-02-19 17:46:10|2267.2|2266.9|2267.2|2266.9|2267.4|2267.1|2266.8|2266.5|107
1613756780000|2021-02-19 17:46:20|2267.5|2267.2|2267.2|2266.9|2267.6|2267.3|2267.1|2266.8|82
1613756790000|2021-02-19 17:46:30|2267.5|2267.2|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|90
1613756800000|2021-02-19 17:46:40|2267.6|2267.3|2268|2267.7|2268.2|2267.9|2267.6|2267.3|203
1613756810000|2021-02-19 17:46:50|2267.8|2267.5|2268.3|2268|2268.5|2268.2|2267.8|2267.5|67
1613756820000|2021-02-19 17:47:00|2267.8|2267.5|2268|2267.7|2268.2|2267.9|2267.8|2267.5|124
1613756830000|2021-02-19 17:47:10|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|21
1613756840000|2021-02-19 17:47:20|2268.6|2268.3|2268.5|2268.2|2269.2|2268.9|2268.5|2268.2|64
1613756850000|2021-02-19 17:47:30|2268.7|2268.4|2268.5|2268.2|2268.8|2268.5|2268.2|2267.9|77
1613756860000|2021-02-19 17:47:40|2268.6|2268.3|2268.1|2267.8|2268.7|2268.4|2268.1|2267.8|143
1613756870000|2021-02-19 17:47:50|2268|2267.7|2267.8|2267.5|2268|2267.7|2267|2266.7|131
1613756880000|2021-02-19 17:48:00|2267.9|2267.6|2266.9|2266.6|2267.9|2267.6|2266.8|2266.5|23
1613756890000|2021-02-19 17:48:10|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|10
1613756900000|2021-02-19 17:48:20|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.4|2266.1|17
1613756910000|2021-02-19 17:48:30|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.5|2266.2|12
1613756920000|2021-02-19 17:48:40|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.2|2265.9|17
1613756930000|2021-02-19 17:48:50|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|12
1613756940000|2021-02-19 17:49:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266|2265.7|17
1613756950000|2021-02-19 17:49:10|2266.6|2266.3|2266.8|2266.5|2267|2266.7|2266.5|2266.2|11
1613756960000|2021-02-19 17:49:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1613756970000|2021-02-19 17:49:30|2266.7|2266.4|2265.9|2265.6|2266.7|2266.4|2265.9|2265.6|22
1613756980000|2021-02-19 17:49:40|2265.8|2265.5|2266.1|2265.8|2266.5|2266.2|2265.8|2265.5|16
1613756990000|2021-02-19 17:49:50|2265.8|2265.5|2265.6|2265.3|2266|2265.7|2265.5|2265.2|45
1613757000000|2021-02-19 17:50:00|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2264.6|2264.3|137
1613757010000|2021-02-19 17:50:10|2265|2264.7|2265.6|2265.3|2265.6|2265.3|2264.9|2264.6|31
1613757020000|2021-02-19 17:50:20|2265.7|2265.4|2266.4|2266.1|2266.7|2266.4|2265.7|2265.4|39
1613757030000|2021-02-19 17:50:30|2266.5|2266.2|2266|2265.7|2266.6|2266.3|2266|2265.7|35
1613757040000|2021-02-19 17:50:40|2265.8|2265.5|2265.8|2265.5|2266.1|2265.8|2265.7|2265.4|15
1613757050000|2021-02-19 17:50:50|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|15
1613757060000|2021-02-19 17:51:00|2265.6|2265.3|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|23
1613757070000|2021-02-19 17:51:10|2265.6|2265.3|2264.9|2264.6|2265.9|2265.6|2264.9|2264.6|16
1613757080000|2021-02-19 17:51:20|2264.6|2264.3|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|18
1613757090000|2021-02-19 17:51:30|2264.6|2264.3|2264.7|2264.4|2264.9|2264.6|2264.2|2263.9|60
1613757100000|2021-02-19 17:51:40|2264.6|2264.3|2264|2263.7|2264.7|2264.4|2264|2263.7|45
1613757110000|2021-02-19 17:51:50|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.3|2263|72
1613757120000|2021-02-19 17:52:00|2263.4|2263.1|2263.5|2263.2|2263.8|2263.5|2262.8|2262.5|64
1613757130000|2021-02-19 17:52:10|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2263.2|2262.9|24
1613757140000|2021-02-19 17:52:20|2263.8|2263.5|2263.1|2262.8|2263.8|2263.5|2262.9|2262.6|30
1613757150000|2021-02-19 17:52:30|2263.2|2262.9|2262|2261.7|2263.2|2262.9|2262|2261.7|137
1613757160000|2021-02-19 17:52:40|2262.1|2261.8|2261.3|2261|2262.1|2261.8|2261.3|2261|148
1613757170000|2021-02-19 17:52:50|2261.4|2261.1|2261.6|2261.3|2261.8|2261.5|2261.1|2260.8|53
1613757180000|2021-02-19 17:53:00|2261.3|2261|2261.6|2261.3|2262.1|2261.8|2261.3|2261|113
1613757190000|2021-02-19 17:53:10|2261.5|2261.2|2260.7|2260.4|2261.6|2261.3|2260.7|2260.4|51
1613757200000|2021-02-19 17:53:20|2260.8|2260.5|2261.5|2261.2|2261.6|2261.3|2260.6|2260.3|49
1613757210000|2021-02-19 17:53:30|2261.2|2260.9|2261|2260.7|2261.4|2261.1|2261|2260.7|43
1613757220000|2021-02-19 17:53:40|2260.9|2260.6|2261.1|2260.8|2261.4|2261.1|2260.9|2260.6|63
1613757230000|2021-02-19 17:53:50|2260.9|2260.6|2260.6|2260.3|2261.1|2260.8|2260.5|2260.2|55
1613757240000|2021-02-19 17:54:00|2260.8|2260.5|2259.9|2259.6|2260.8|2260.5|2259.9|2259.6|80
1613757250000|2021-02-19 17:54:10|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.5|2259.2|48
1613757260000|2021-02-19 17:54:20|2259.5|2259.2|2259.3|2259|2259.7|2259.4|2259.2|2258.9|121
1613757270000|2021-02-19 17:54:30|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2258.9|2258.6|53
1613757280000|2021-02-19 17:54:40|2258.9|2258.6|2259.1|2258.8|2259.2|2258.9|2258.7|2258.4|40
1613757290000|2021-02-19 17:54:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.7|2258.4|60
1613757300000|2021-02-19 17:55:00|2259|2258.7|2258.9|2258.6|2259.5|2259.2|2258.9|2258.6|158
1613757310000|2021-02-19 17:55:10|2259.3|2259|2258.8|2258.5|2259.3|2259|2258.7|2258.4|137
1613757320000|2021-02-19 17:55:20|2258.7|2258.4|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|85
1613757330000|2021-02-19 17:55:30|2258.6|2258.3|2257.8|2257.5|2258.7|2258.4|2257.7|2257.4|220
1613757340000|2021-02-19 17:55:40|2257.9|2257.6|2258.4|2258.1|2258.7|2258.4|2257.8|2257.5|83
1613757350000|2021-02-19 17:55:50|2258.5|2258.2|2258|2257.7|2258.6|2258.3|2258|2257.7|20
1613757360000|2021-02-19 17:56:00|2258.2|2257.9|2258|2257.7|2258.6|2258.3|2257.8|2257.5|198
1613757370000|2021-02-19 17:56:10|2258.3|2258|2258.1|2257.8|2258.8|2258.5|2258.1|2257.8|74
1613757380000|2021-02-19 17:56:20|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|44
1613757390000|2021-02-19 17:56:30|2258.6|2258.3|2259.7|2259.4|2259.8|2259.5|2258.2|2257.9|109
1613757400000|2021-02-19 17:56:40|2259.6|2259.3|2259.8|2259.5|2260|2259.7|2259.3|2259|60
1613757410000|2021-02-19 17:56:50|2259.7|2259.4|2260.4|2260.1|2260.4|2260.1|2259.4|2259.1|64
1613757420000|2021-02-19 17:57:00|2260.5|2260.2|2261.5|2261.2|2261.5|2261.2|2260.5|2260.2|168
1613757430000|2021-02-19 17:57:10|2261.7|2261.4|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|68
1613757440000|2021-02-19 17:57:20|2261.6|2261.3|2261.6|2261.3|2261.8|2261.5|2261.3|2261|28
1613757450000|2021-02-19 17:57:30|2261.5|2261.2|2262|2261.7|2262|2261.7|2261.5|2261.2|21
1613757460000|2021-02-19 17:57:40|2261.9|2261.6|2262.2|2261.9|2262.4|2262.1|2261.8|2261.5|56
1613757470000|2021-02-19 17:57:50|2262.1|2261.8|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|25
1613757480000|2021-02-19 17:58:00|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.1|2261.8|47
1613757490000|2021-02-19 17:58:10|2262.6|2262.3|2262.5|2262.2|2263|2262.7|2262.3|2262|70
1613757500000|2021-02-19 17:58:20|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2261.9|2261.6|27
1613757510000|2021-02-19 17:58:30|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.6|2261.3|42
1613757520000|2021-02-19 17:58:40|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.3|2261|20
1613757530000|2021-02-19 17:58:50|2261.7|2261.4|2262|2261.7|2262.2|2261.9|2261.7|2261.4|31
1613757540000|2021-02-19 17:59:00|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|16
1613757550000|2021-02-19 17:59:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|8
1613757560000|2021-02-19 17:59:20|2262.7|2262.4|2262.7|2262.4|2263|2262.7|2262.7|2262.4|50
1613757570000|2021-02-19 17:59:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|38
1613757580000|2021-02-19 17:59:40|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|37
1613757590000|2021-02-19 17:59:50|2262.6|2262.3|2262.5|2262.2|2262.8|2262.5|2262.4|2262.1|24
1613757600000|2021-02-19 18:00:00|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|68
1613757610000|2021-02-19 18:00:10|2262.6|2262.3|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|32
1613757620000|2021-02-19 18:00:20|2262.5|2262.2|2263.4|2263.1|2263.6|2263.3|2262.5|2262.2|120
1613757630000|2021-02-19 18:00:30|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|140
1613757640000|2021-02-19 18:00:40|2263.6|2263.3|2264.1|2263.8|2264.1|2263.8|2263.6|2263.3|84
1613757650000|2021-02-19 18:00:50|2264|2263.7|2264.1|2263.8|2264.3|2264|2264|2263.7|80
1613757660000|2021-02-19 18:01:00|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2263.9|2263.6|60
1613757670000|2021-02-19 18:01:10|2264|2263.7|2264.2|2263.9|2264.3|2264|2264|2263.7|14
1613757680000|2021-02-19 18:01:20|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|71
1613757690000|2021-02-19 18:01:30|2264.3|2264|2264|2263.7|2264.3|2264|2263.9|2263.6|12
1613757700000|2021-02-19 18:01:40|2263.9|2263.6|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|7
1613757710000|2021-02-19 18:01:50|2263.3|2263|2264.1|2263.8|2264.1|2263.8|2263.3|2263|28
1613757720000|2021-02-19 18:02:00|2264.2|2263.9|2263.3|2263|2264.2|2263.9|2263.3|2263|20
1613757730000|2021-02-19 18:02:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263|2262.7|25
1613757740000|2021-02-19 18:02:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|6
1613757750000|2021-02-19 18:02:30|2263.2|2262.9|2262.8|2262.5|2263.3|2263|2262.8|2262.5|7
1613757760000|2021-02-19 18:02:40|2263|2262.7|2262.1|2261.8|2263|2262.7|2261.9|2261.6|48
1613757770000|2021-02-19 18:02:50|2262.2|2261.9|2261.6|2261.3|2262.3|2262|2261.5|2261.2|72
1613757780000|2021-02-19 18:03:00|2261.7|2261.4|2261.3|2261|2261.8|2261.5|2261.3|2261|32
1613757790000|2021-02-19 18:03:10|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.5|2260.2|45
1613757800000|2021-02-19 18:03:20|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|22
1613757810000|2021-02-19 18:03:30|2260.2|2259.9|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|23
1613757820000|2021-02-19 18:03:40|2259.9|2259.6|2260.3|2260|2260.5|2260.2|2259.6|2259.3|68
1613757830000|2021-02-19 18:03:50|2260.6|2260.3|2259.8|2259.5|2261|2260.7|2259.7|2259.4|57
1613757840000|2021-02-19 18:04:00|2260.3|2260|2260.8|2260.5|2260.9|2260.6|2260.2|2259.9|38
1613757850000|2021-02-19 18:04:10|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.9|2260.6|19
1613757860000|2021-02-19 18:04:20|2260.8|2260.5|2261.9|2261.6|2261.9|2261.6|2260.7|2260.4|34
1613757870000|2021-02-19 18:04:30|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.6|2261.3|35
1613757880000|2021-02-19 18:04:40|2262.1|2261.8|2261.1|2260.8|2262.1|2261.8|2261.1|2260.8|66
1613757890000|2021-02-19 18:04:50|2261.2|2260.9|2261.8|2261.5|2261.8|2261.5|2261.2|2260.9|16
1613757900000|2021-02-19 18:05:00|2262.1|2261.8|2262.4|2262.1|2262.5|2262.2|2262|2261.7|34
1613757910000|2021-02-19 18:05:10|2262.3|2262|2261.8|2261.5|2262.3|2262|2261.6|2261.3|17
1613757920000|2021-02-19 18:05:20|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|9
1613757930000|2021-02-19 18:05:30|2261.7|2261.4|2261.9|2261.6|2262.1|2261.8|2261.7|2261.4|29
1613757940000|2021-02-19 18:05:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|7
1613757950000|2021-02-19 18:05:50|2261.9|2261.6|2261.3|2261|2261.9|2261.6|2261.3|2261|16
1613757960000|2021-02-19 18:06:00|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.2|2260.9|60
1613757970000|2021-02-19 18:06:10|2262|2261.7|2261.5|2261.2|2262.5|2262.2|2261.5|2261.2|25
1613757980000|2021-02-19 18:06:20|2261.6|2261.3|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|43
1613757990000|2021-02-19 18:06:30|2261.4|2261.1|2261.3|2261|2261.6|2261.3|2261.1|2260.8|13
1613758000000|2021-02-19 18:06:40|2261.5|2261.2|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|28
1613758010000|2021-02-19 18:06:50|2261|2260.7|2261.2|2260.9|2261.3|2261|2260.9|2260.6|31
1613758020000|2021-02-19 18:07:00|2261.3|2261|2261.7|2261.4|2261.8|2261.5|2261.3|2261|91
1613758030000|2021-02-19 18:07:10|2261.6|2261.3|2261.4|2261.1|2261.7|2261.4|2261.3|2261|34
1613758040000|2021-02-19 18:07:20|2261.3|2261|2261.9|2261.6|2262|2261.7|2261.3|2261|70
1613758050000|2021-02-19 18:07:30|2261.8|2261.5|2262.3|2262|2262.3|2262|2261.7|2261.4|16
1613758060000|2021-02-19 18:07:40|2262.5|2262.2|2262.1|2261.8|2262.8|2262.5|2262.1|2261.8|37
1613758070000|2021-02-19 18:07:50|2262|2261.7|2261.4|2261.1|2262|2261.7|2261.3|2261|21
1613758080000|2021-02-19 18:08:00|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.2|2260.9|40
1613758090000|2021-02-19 18:08:10|2261.3|2261|2260.8|2260.5|2261.5|2261.2|2260.7|2260.4|38
1613758100000|2021-02-19 18:08:20|2260.9|2260.6|2260.3|2260|2260.9|2260.6|2260.3|2260|69
1613758110000|2021-02-19 18:08:30|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.3|2260|37
1613758120000|2021-02-19 18:08:40|2260.9|2260.6|2260.7|2260.4|2261.1|2260.8|2260.5|2260.2|40
1613758130000|2021-02-19 18:08:50|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260|2259.7|50
1613758140000|2021-02-19 18:09:00|2260.7|2260.4|2260.1|2259.8|2260.7|2260.4|2260.1|2259.8|25
1613758150000|2021-02-19 18:09:10|2260.5|2260.2|2260.6|2260.3|2261.2|2260.9|2260.5|2260.2|26
1613758160000|2021-02-19 18:09:20|2260.8|2260.5|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|23
1613758170000|2021-02-19 18:09:30|2260.7|2260.4|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|13
1613758180000|2021-02-19 18:09:40|2260.7|2260.4|2260.9|2260.6|2261.2|2260.9|2260.5|2260.2|42
1613758190000|2021-02-19 18:09:50|2260.6|2260.3|2259|2258.7|2260.6|2260.3|2259|2258.7|165
1613758200000|2021-02-19 18:10:00|2258.9|2258.6|2258.4|2258.1|2259.1|2258.8|2258.4|2258.1|115
1613758210000|2021-02-19 18:10:10|2258.5|2258.2|2258.5|2258.2|2258.8|2258.5|2258|2257.7|48
1613758220000|2021-02-19 18:10:20|2258.6|2258.3|2260|2259.7|2260.4|2260.1|2258.4|2258.1|123
1613758230000|2021-02-19 18:10:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|10
1613758240000|2021-02-19 18:10:40|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|14
1613758250000|2021-02-19 18:10:50|2260.6|2260.3|2261.9|2261.6|2261.9|2261.6|2260.6|2260.3|146
1613758260000|2021-02-19 18:11:00|2262|2261.7|2261.6|2261.3|2262.1|2261.8|2261.6|2261.3|55
1613758270000|2021-02-19 18:11:10|2261.5|2261.2|2262.3|2262|2262.7|2262.4|2261.4|2261.1|57
1613758280000|2021-02-19 18:11:20|2262.4|2262.1|2262.5|2262.2|2263|2262.7|2262.4|2262.1|98
1613758290000|2021-02-19 18:11:30|2262.2|2261.9|2261.7|2261.4|2262.2|2261.9|2261.5|2261.2|58
1613758300000|2021-02-19 18:11:40|2261.8|2261.5|2262.4|2262.1|2262.5|2262.2|2261.7|2261.4|34
1613758310000|2021-02-19 18:11:50|2262.5|2262.2|2261.7|2261.4|2262.6|2262.3|2261.7|2261.4|142
1613758320000|2021-02-19 18:12:00|2261.6|2261.3|2261.8|2261.5|2262|2261.7|2261.6|2261.3|37
1613758330000|2021-02-19 18:12:10|2261.7|2261.4|2261.7|2261.4|2262|2261.7|2261.6|2261.3|20
1613758340000|2021-02-19 18:12:20|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.4|2261.1|27
1613758350000|2021-02-19 18:12:30|2261.5|2261.2|2262.1|2261.8|2262.1|2261.8|2261.1|2260.8|23
1613758360000|2021-02-19 18:12:40|2261.9|2261.6|2261.3|2261|2262.1|2261.8|2261.2|2260.9|22
1613758370000|2021-02-19 18:12:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|10
1613758380000|2021-02-19 18:13:00|2261.5|2261.2|2262|2261.7|2262|2261.7|2261.5|2261.2|24
1613758390000|2021-02-19 18:13:10|2261.8|2261.5|2261.6|2261.3|2261.9|2261.6|2261.4|2261.1|31
1613758400000|2021-02-19 18:13:20|2262|2261.7|2262.8|2262.5|2262.8|2262.5|2262|2261.7|14
1613758410000|2021-02-19 18:13:30|2262.9|2262.6|2262|2261.7|2262.9|2262.6|2262|2261.7|10
1613758420000|2021-02-19 18:13:40|2262.1|2261.8|2262.1|2261.8|2262.3|2262|2262.1|2261.8|18
1613758430000|2021-02-19 18:13:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|10
1613758440000|2021-02-19 18:14:00|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|27
1613758450000|2021-02-19 18:14:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|18
1613758460000|2021-02-19 18:14:20|2262.3|2262|2262.8|2262.5|2262.8|2262.5|2262.3|2262|33
1613758470000|2021-02-19 18:14:30|2262.7|2262.4|2262.8|2262.5|2263.3|2263|2262.7|2262.4|34
1613758480000|2021-02-19 18:14:40|2262.9|2262.6|2262.3|2262|2262.9|2262.6|2262.2|2261.9|28
1613758490000|2021-02-19 18:14:50|2262.2|2261.9|2261.2|2260.9|2262.3|2262|2261.2|2260.9|32
1613758500000|2021-02-19 18:15:00|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2259.8|2259.5|106
1613758510000|2021-02-19 18:15:10|2260.5|2260.2|2260.9|2260.6|2261.1|2260.8|2259.9|2259.6|26
1613758520000|2021-02-19 18:15:20|2261.1|2260.8|2261.6|2261.3|2261.7|2261.4|2261.1|2260.8|45
1613758530000|2021-02-19 18:15:30|2261.7|2261.4|2262.5|2262.2|2262.5|2262.2|2261.7|2261.4|26
1613758540000|2021-02-19 18:15:40|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2261.9|2261.6|16
1613758550000|2021-02-19 18:15:50|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|19
1613758560000|2021-02-19 18:16:00|2262.9|2262.6|2262.6|2262.3|2263.6|2263.3|2262.6|2262.3|62
1613758570000|2021-02-19 18:16:10|2262.7|2262.4|2262.9|2262.6|2263.1|2262.8|2262.4|2262.1|23
1613758580000|2021-02-19 18:16:20|2263.4|2263.1|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|50
1613758590000|2021-02-19 18:16:30|2263.7|2263.4|2263.8|2263.5|2264.1|2263.8|2263.7|2263.4|118
1613758600000|2021-02-19 18:16:40|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.3|2263|43
1613758610000|2021-02-19 18:16:50|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.3|2263|23
1613758620000|2021-02-19 18:17:00|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|14
1613758630000|2021-02-19 18:17:10|2263.5|2263.2|2263.9|2263.6|2263.9|2263.6|2263.5|2263.2|9
1613758640000|2021-02-19 18:17:20|2263.6|2263.3|2263.1|2262.8|2263.6|2263.3|2262.9|2262.6|16
1613758650000|2021-02-19 18:17:30|2263.2|2262.9|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|18
1613758660000|2021-02-19 18:17:40|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|45
1613758670000|2021-02-19 18:17:50|2263|2262.7|2262.7|2262.4|2263.4|2263.1|2262.7|2262.4|38
1613758680000|2021-02-19 18:18:00|2262.8|2262.5|2263|2262.7|2263.1|2262.8|2262.7|2262.4|16
1613758690000|2021-02-19 18:18:10|2263.1|2262.8|2263.1|2262.8|2263.5|2263.2|2262.8|2262.5|14
1613758700000|2021-02-19 18:18:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|9
1613758710000|2021-02-19 18:18:30|2263.1|2262.8|2263.5|2263.2|2263.6|2263.3|2263.1|2262.8|4
1613758720000|2021-02-19 18:18:40|||||||||12
1613758730000|2021-02-19 18:18:50|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1613758740000|2021-02-19 18:19:00|2263.8|2263.5|2263.3|2263|2263.8|2263.5|2263.1|2262.8|10
1613758750000|2021-02-19 18:19:10|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.3|2263|17
1613758760000|2021-02-19 18:19:20|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.1|2262.8|16
1613758770000|2021-02-19 18:19:30|2263.5|2263.2|2263.3|2263|2263.6|2263.3|2263.3|2263|11
1613758780000|2021-02-19 18:19:40|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2262.9|2262.6|24
1613758790000|2021-02-19 18:19:50|2262.8|2262.5|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|64
1613758800000|2021-02-19 18:20:00|2262.4|2262.1|2262.1|2261.8|2262.6|2262.3|2262|2261.7|59
1613758810000|2021-02-19 18:20:10|2262|2261.7|2263.4|2263.1|2263.4|2263.1|2261.8|2261.5|65
1613758820000|2021-02-19 18:20:20|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.6|2262.3|127
1613758830000|2021-02-19 18:20:30|2263|2262.7|2263.5|2263.2|2263.6|2263.3|2262.9|2262.6|38
1613758840000|2021-02-19 18:20:40|2263.4|2263.1|2263.6|2263.3|2263.9|2263.6|2263.4|2263.1|34
1613758850000|2021-02-19 18:20:50|2263.4|2263.1|2263.6|2263.3|2263.7|2263.4|2263.3|2263|37
1613758860000|2021-02-19 18:21:00|2263.8|2263.5|2263.3|2263|2263.8|2263.5|2263.3|2263|24
1613758870000|2021-02-19 18:21:10|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.3|2263|11
1613758880000|2021-02-19 18:21:20|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|27
1613758890000|2021-02-19 18:21:30|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.3|2263|27
1613758900000|2021-02-19 18:21:40|2263.3|2263|2263.4|2263.1|2263.6|2263.3|2263.2|2262.9|25
1613758910000|2021-02-19 18:21:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|11
1613758920000|2021-02-19 18:22:00|2263.3|2263|2262.6|2262.3|2263.3|2263|2262.3|2262|53
1613758930000|2021-02-19 18:22:10|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|34
1613758940000|2021-02-19 18:22:20|2262.8|2262.5|2263.2|2262.9|2263.4|2263.1|2262.8|2262.5|18
1613758950000|2021-02-19 18:22:30|2263.3|2263|2263.2|2262.9|2263.6|2263.3|2262.7|2262.4|60
1613758960000|2021-02-19 18:22:40|2263.3|2263|2263.1|2262.8|2263.3|2263|2262.9|2262.6|32
1613758970000|2021-02-19 18:22:50|2263|2262.7|2264.6|2264.3|2264.6|2264.3|2263|2262.7|58
1613758980000|2021-02-19 18:23:00|2265.2|2264.9|2264.6|2264.3|2265.2|2264.9|2264.4|2264.1|92
1613758990000|2021-02-19 18:23:10|2264.7|2264.4|2265|2264.7|2265.1|2264.8|2264.7|2264.4|51
1613759000000|2021-02-19 18:23:20|2264.8|2264.5|2265.1|2264.8|2265.4|2265.1|2264.7|2264.4|53
1613759010000|2021-02-19 18:23:30|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.7|2264.4|73
1613759020000|2021-02-19 18:23:40|2265|2264.7|2265|2264.7|2265|2264.7|2264.7|2264.4|27
1613759030000|2021-02-19 18:23:50|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.5|2264.2|25
1613759040000|2021-02-19 18:24:00|2264.6|2264.3|2265|2264.7|2265|2264.7|2264.6|2264.3|25
1613759050000|2021-02-19 18:24:10|2264.9|2264.6|2265.5|2265.2|2265.5|2265.2|2264.8|2264.5|45
1613759060000|2021-02-19 18:24:20|2265.4|2265.1|2265.9|2265.6|2266|2265.7|2265.2|2264.9|34
1613759070000|2021-02-19 18:24:30|2266.1|2265.8|2265.6|2265.3|2266.1|2265.8|2265.3|2265|54
1613759080000|2021-02-19 18:24:40|2265.7|2265.4|2265.7|2265.4|2266|2265.7|2265.6|2265.3|29
1613759090000|2021-02-19 18:24:50|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.6|2265.3|85
1613759100000|2021-02-19 18:25:00|2266.1|2265.8|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|50
1613759110000|2021-02-19 18:25:10|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2265.7|2265.4|54
1613759120000|2021-02-19 18:25:20|2266|2265.7|2266.1|2265.8|2266.4|2266.1|2266|2265.7|20
1613759130000|2021-02-19 18:25:30|2266.3|2266|2266.4|2266.1|2266.9|2266.6|2266.2|2265.9|83
1613759140000|2021-02-19 18:25:40|2266.2|2265.9|2266.3|2266|2266.6|2266.3|2266.2|2265.9|51
1613759150000|2021-02-19 18:25:50|2266.2|2265.9|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|11
1613759160000|2021-02-19 18:26:00|2266.7|2266.4|2266.4|2266.1|2266.9|2266.6|2265.8|2265.5|40
1613759170000|2021-02-19 18:26:10|2266.5|2266.2|2266.3|2266|2266.7|2266.4|2266.1|2265.8|67
1613759180000|2021-02-19 18:26:20|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.5|2265.2|22
1613759190000|2021-02-19 18:26:30|2266|2265.7|2266|2265.7|2266.2|2265.9|2265.9|2265.6|10
1613759200000|2021-02-19 18:26:40|2266.1|2265.8|2265.6|2265.3|2266.2|2265.9|2265.5|2265.2|21
1613759210000|2021-02-19 18:26:50|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.8|2265.5|15
1613759220000|2021-02-19 18:27:00|2266.2|2265.9|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|47
1613759230000|2021-02-19 18:27:10|2265.9|2265.6|2266|2265.7|2266.2|2265.9|2265.9|2265.6|24
1613759240000|2021-02-19 18:27:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266|2265.7|6
1613759250000|2021-02-19 18:27:30|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|9
1613759260000|2021-02-19 18:27:40|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|16
1613759270000|2021-02-19 18:27:50|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|10
1613759280000|2021-02-19 18:28:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.1|2265.8|6
1613759290000|2021-02-19 18:28:10|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.1|2265.8|16
1613759300000|2021-02-19 18:28:20|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|17
1613759310000|2021-02-19 18:28:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|6
1613759320000|2021-02-19 18:28:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.9|2265.6|32
1613759330000|2021-02-19 18:28:50|||||||||3
1613759340000|2021-02-19 18:29:00|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.6|2265.3|27
1613759350000|2021-02-19 18:29:10|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.6|2265.3|20
1613759360000|2021-02-19 18:29:20|||||||||2
1613759370000|2021-02-19 18:29:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|5
1613759380000|2021-02-19 18:29:40|2266|2265.7|2266.3|2266|2266.5|2266.2|2265.9|2265.6|21
1613759390000|2021-02-19 18:29:50|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2266|2265.7|10
1613759400000|2021-02-19 18:30:00|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2265.9|2265.6|23
1613759410000|2021-02-19 18:30:10|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|12
1613759420000|2021-02-19 18:30:20|2266.1|2265.8|2266.4|2266.1|2266.6|2266.3|2266.1|2265.8|13
1613759430000|2021-02-19 18:30:30|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.3|2266|72
1613759440000|2021-02-19 18:30:40|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|27
1613759450000|2021-02-19 18:30:50|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|67
1613759460000|2021-02-19 18:31:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|19
1613759470000|2021-02-19 18:31:10|2266.5|2266.2|2266.9|2266.6|2267|2266.7|2266.5|2266.2|41
1613759480000|2021-02-19 18:31:20|2267|2266.7|2267.1|2266.8|2267.4|2267.1|2266.9|2266.6|31
1613759490000|2021-02-19 18:31:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2266.6|2266.3|70
1613759500000|2021-02-19 18:31:40|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.7|2266.4|75
1613759510000|2021-02-19 18:31:50|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|11
1613759520000|2021-02-19 18:32:00|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|15
1613759530000|2021-02-19 18:32:10|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|18
1613759540000|2021-02-19 18:32:20|2267.1|2266.8|2266.5|2266.2|2267.1|2266.8|2266.5|2266.2|62
1613759550000|2021-02-19 18:32:30|2266.4|2266.1|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|12
1613759560000|2021-02-19 18:32:40|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|5
1613759570000|2021-02-19 18:32:50|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2265.9|2265.6|9
1613759580000|2021-02-19 18:33:00|2266.5|2266.2|2265.7|2265.4|2266.6|2266.3|2265.5|2265.2|46
1613759590000|2021-02-19 18:33:10|2265.6|2265.3|2265.3|2265|2265.7|2265.4|2265.3|2265|19
1613759600000|2021-02-19 18:33:20|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265|2264.7|31
1613759610000|2021-02-19 18:33:30|2265.1|2264.8|2265.6|2265.3|2265.8|2265.5|2265.1|2264.8|31
1613759620000|2021-02-19 18:33:40|2265.9|2265.6|2265.4|2265.1|2265.9|2265.6|2265.2|2264.9|18
1613759630000|2021-02-19 18:33:50|2265.3|2265|2263.8|2263.5|2265.6|2265.3|2263.8|2263.5|34
1613759640000|2021-02-19 18:34:00|2263.9|2263.6|2264.3|2264|2264.5|2264.2|2263.6|2263.3|52
1613759650000|2021-02-19 18:34:10|2264.5|2264.2|2264.7|2264.4|2264.9|2264.6|2264.5|2264.2|43
1613759660000|2021-02-19 18:34:20|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.2|2263.9|20
1613759670000|2021-02-19 18:34:30|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|29
1613759680000|2021-02-19 18:34:40|2265.1|2264.8|2265|2264.7|2265.4|2265.1|2265|2264.7|17
1613759690000|2021-02-19 18:34:50|2264.8|2264.5|2265.4|2265.1|2265.4|2265.1|2264.8|2264.5|12
1613759700000|2021-02-19 18:35:00|2265.9|2265.6|2265.9|2265.6|2266.5|2266.2|2265.6|2265.3|39
1613759710000|2021-02-19 18:35:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.3|2265|55
1613759720000|2021-02-19 18:35:20|2265.6|2265.3|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|21
1613759730000|2021-02-19 18:35:30|2265.3|2265|2264.7|2264.4|2265.3|2265|2264.6|2264.3|23
1613759740000|2021-02-19 18:35:40|2264.6|2264.3|2265|2264.7|2265.3|2265|2264.4|2264.1|22
1613759750000|2021-02-19 18:35:50|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.7|2264.4|15
1613759760000|2021-02-19 18:36:00|2264.8|2264.5|2265|2264.7|2265.1|2264.8|2264.8|2264.5|6
1613759770000|2021-02-19 18:36:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|10
1613759780000|2021-02-19 18:36:20|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.5|2264.2|29
1613759790000|2021-02-19 18:36:30|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|7
1613759800000|2021-02-19 18:36:40|2265.5|2265.2|2265.8|2265.5|2266|2265.7|2265.5|2265.2|19
1613759810000|2021-02-19 18:36:50|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|5
1613759820000|2021-02-19 18:37:00|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|24
1613759830000|2021-02-19 18:37:10|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|11
1613759840000|2021-02-19 18:37:20|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|26
1613759850000|2021-02-19 18:37:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|19
1613759860000|2021-02-19 18:37:40|2267.3|2267|2267.7|2267.4|2267.9|2267.6|2267.3|2267|60
1613759870000|2021-02-19 18:37:50|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.2|2266.9|7
1613759880000|2021-02-19 18:38:00|2267.4|2267.1|2267.3|2267|2267.6|2267.3|2267.3|2267|17
1613759890000|2021-02-19 18:38:10|2267.6|2267.3|2267.7|2267.4|2268.2|2267.9|2267.6|2267.3|44
1613759900000|2021-02-19 18:38:20|2267.8|2267.5|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|32
1613759910000|2021-02-19 18:38:30|2268.5|2268.2|2269|2268.7|2269.1|2268.8|2268.4|2268.1|499
1613759920000|2021-02-19 18:38:40|2269.1|2268.8|2269.7|2269.4|2269.7|2269.4|2269|2268.7|99
1613759930000|2021-02-19 18:38:50|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.1|2268.8|60
1613759940000|2021-02-19 18:39:00|2269.1|2268.8|2269.1|2268.8|2269.3|2269|2269.1|2268.8|20
1613759950000|2021-02-19 18:39:10|2269|2268.7|2269.5|2269.2|2269.5|2269.2|2269|2268.7|10
1613759960000|2021-02-19 18:39:20|2269.6|2269.3|2269.8|2269.5|2270.1|2269.8|2269.6|2269.3|46
1613759970000|2021-02-19 18:39:30|2269.7|2269.4|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|33
1613759980000|2021-02-19 18:39:40|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|16
1613759990000|2021-02-19 18:39:50|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|15
1613760000000|2021-02-19 18:40:00|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.2|2268.9|74
1613760010000|2021-02-19 18:40:10|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|32
1613760020000|2021-02-19 18:40:20|2269.8|2269.5|2269.8|2269.5|2270|2269.7|2269.7|2269.4|24
1613760030000|2021-02-19 18:40:30|2269.9|2269.6|2269.6|2269.3|2270.1|2269.8|2269.6|2269.3|23
1613760040000|2021-02-19 18:40:40|2269.7|2269.4|2269.7|2269.4|2270|2269.7|2269.6|2269.3|16
1613760050000|2021-02-19 18:40:50|2269.9|2269.6|2269.8|2269.5|2270|2269.7|2269.7|2269.4|11
1613760060000|2021-02-19 18:41:00|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.8|2269.5|22
1613760070000|2021-02-19 18:41:10|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|17
1613760080000|2021-02-19 18:41:20|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|14
1613760090000|2021-02-19 18:41:30|2269.3|2269|2269.3|2269|2269.3|2269|2268.8|2268.5|18
1613760100000|2021-02-19 18:41:40|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|8
1613760110000|2021-02-19 18:41:50|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.7|2269.4|9
1613760120000|2021-02-19 18:42:00|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|20
1613760130000|2021-02-19 18:42:10|2270|2269.7|2269.9|2269.6|2270.3|2270|2269.9|2269.6|50
1613760140000|2021-02-19 18:42:20|2269.7|2269.4|2269.7|2269.4|2270|2269.7|2269.7|2269.4|28
1613760150000|2021-02-19 18:42:30|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|11
1613760160000|2021-02-19 18:42:40|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|15
1613760170000|2021-02-19 18:42:50|2269.8|2269.5|2270|2269.7|2270.2|2269.9|2269.8|2269.5|23
1613760180000|2021-02-19 18:43:00|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2269.8|2269.5|22
1613760190000|2021-02-19 18:43:10|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|10
1613760200000|2021-02-19 18:43:20|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|6
1613760210000|2021-02-19 18:43:30|2269.6|2269.3|2270|2269.7|2270.1|2269.8|2269.6|2269.3|10
1613760220000|2021-02-19 18:43:40|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|8
1613760230000|2021-02-19 18:43:50|2270.1|2269.8|2270.3|2270|2270.4|2270.1|2270.1|2269.8|22
1613760240000|2021-02-19 18:44:00|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|72
1613760250000|2021-02-19 18:44:10|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|17
1613760260000|2021-02-19 18:44:20|2270.3|2270|2270.8|2270.5|2270.8|2270.5|2270.3|2270|60
1613760270000|2021-02-19 18:44:30|2270.7|2270.4|2271.1|2270.8|2271.1|2270.8|2270.7|2270.4|60
1613760280000|2021-02-19 18:44:40|2271|2270.7|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|17
1613760290000|2021-02-19 18:44:50|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.8|2270.5|14
1613760300000|2021-02-19 18:45:00|2270.6|2270.3|2270.6|2270.3|2271|2270.7|2270.5|2270.2|60
1613760310000|2021-02-19 18:45:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|20
1613760320000|2021-02-19 18:45:20|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|15
1613760330000|2021-02-19 18:45:30|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2269.9|2269.6|51
1613760340000|2021-02-19 18:45:40|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|28
1613760350000|2021-02-19 18:45:50|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|3
1613760360000|2021-02-19 18:46:00|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|2
1613760370000|2021-02-19 18:46:10|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|14
1613760380000|2021-02-19 18:46:20|2270.1|2269.8|2270.7|2270.4|2270.8|2270.5|2270.1|2269.8|8
1613760390000|2021-02-19 18:46:30|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|5
1613760400000|2021-02-19 18:46:40|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|8
1613760410000|2021-02-19 18:46:50|2270.8|2270.5|2270|2269.7|2270.9|2270.6|2270|2269.7|283
1613760420000|2021-02-19 18:47:00|2269.9|2269.6|2270|2269.7|2270.1|2269.8|2269.9|2269.6|98
1613760430000|2021-02-19 18:47:10|2269.9|2269.6|2270|2269.7|2270.1|2269.8|2269.9|2269.6|19
1613760440000|2021-02-19 18:47:20|2269.9|2269.6|2269.6|2269.3|2270|2269.7|2269.6|2269.3|36
1613760450000|2021-02-19 18:47:30|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|38
1613760460000|2021-02-19 18:47:40|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.3|2269|46
1613760470000|2021-02-19 18:47:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|65
1613760480000|2021-02-19 18:48:00|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|53
1613760490000|2021-02-19 18:48:10|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|47
1613760500000|2021-02-19 18:48:20|||||||||29
1613760510000|2021-02-19 18:48:30|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|35
1613760520000|2021-02-19 18:48:40|2269.6|2269.3|2268.3|2268|2269.6|2269.3|2268|2267.7|102
1613760530000|2021-02-19 18:48:50|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268|2267.7|31
1613760540000|2021-02-19 18:49:00|2268.5|2268.2|2268.2|2267.9|2268.6|2268.3|2267.9|2267.6|21
1613760550000|2021-02-19 18:49:10|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|14
1613760560000|2021-02-19 18:49:20|2268.7|2268.4|2268.6|2268.3|2269|2268.7|2268.4|2268.1|70
1613760570000|2021-02-19 18:49:30|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|5
1613760580000|2021-02-19 18:49:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|12
1613760590000|2021-02-19 18:49:50|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|12
1613760600000|2021-02-19 18:50:00|2268.3|2268|2268.6|2268.3|2268.8|2268.5|2268.3|2268|16
1613760610000|2021-02-19 18:50:10|2268.4|2268.1|2267.8|2267.5|2268.4|2268.1|2267.8|2267.5|31
1613760620000|2021-02-19 18:50:20|2267.4|2267.1|2266.8|2266.5|2267.6|2267.3|2266.8|2266.5|105
1613760630000|2021-02-19 18:50:30|2267.1|2266.8|2266.7|2266.4|2267.3|2267|2266.7|2266.4|102
1613760640000|2021-02-19 18:50:40|2266.9|2266.6|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|21
1613760650000|2021-02-19 18:50:50|2267|2266.7|2267.1|2266.8|2267.3|2267|2266.8|2266.5|52
1613760660000|2021-02-19 18:51:00|2267.2|2266.9|2267.8|2267.5|2268.1|2267.8|2267.1|2266.8|45
1613760670000|2021-02-19 18:51:10|2267.9|2267.6|2268.4|2268.1|2268.4|2268.1|2267.9|2267.6|7
1613760680000|2021-02-19 18:51:20|2268.2|2267.9|2267.7|2267.4|2268.2|2267.9|2267.7|2267.4|14
1613760690000|2021-02-19 18:51:30|2267.4|2267.1|2268.1|2267.8|2268.1|2267.8|2267.4|2267.1|18
1613760700000|2021-02-19 18:51:40|2267.8|2267.5|2267.5|2267.2|2267.9|2267.6|2267.5|2267.2|20
1613760710000|2021-02-19 18:51:50|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|16
1613760720000|2021-02-19 18:52:00|2268.1|2267.8|2268.5|2268.2|2268.8|2268.5|2268.1|2267.8|24
1613760730000|2021-02-19 18:52:10|2268.4|2268.1|2269|2268.7|2269|2268.7|2268.4|2268.1|10
1613760740000|2021-02-19 18:52:20|2268.7|2268.4|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|13
1613760750000|2021-02-19 18:52:30|2268.6|2268.3|2268.9|2268.6|2269|2268.7|2268.5|2268.2|16
1613760760000|2021-02-19 18:52:40|2269|2268.7|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|22
1613760770000|2021-02-19 18:52:50|2269|2268.7|2268.7|2268.4|2269.2|2268.9|2268.7|2268.4|24
1613760780000|2021-02-19 18:53:00|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.7|2268.4|5
1613760790000|2021-02-19 18:53:10|2269.1|2268.8|2268.6|2268.3|2269.1|2268.8|2268.6|2268.3|32
1613760800000|2021-02-19 18:53:20|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|6
1613760810000|2021-02-19 18:53:30|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2268.2|2267.9|12
1613760820000|2021-02-19 18:53:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|4
1613760830000|2021-02-19 18:53:50|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|3
1613760840000|2021-02-19 18:54:00|2269.3|2269|2270.1|2269.8|2270.2|2269.9|2269.3|2269|48
1613760850000|2021-02-19 18:54:10|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.6|2269.3|42
1613760860000|2021-02-19 18:54:20|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.8|2269.5|14
1613760870000|2021-02-19 18:54:30|2269.9|2269.6|2270.1|2269.8|2270.3|2270|2269.8|2269.5|21
1613760880000|2021-02-19 18:54:40|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|21
1613760890000|2021-02-19 18:54:50|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|34
1613760900000|2021-02-19 18:55:00|2270.3|2270|2270.2|2269.9|2270.5|2270.2|2270.1|2269.8|52
1613760910000|2021-02-19 18:55:10|2270.3|2270|2270.2|2269.9|2270.3|2270|2270|2269.7|19
1613760920000|2021-02-19 18:55:20|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270|2269.7|25
1613760930000|2021-02-19 18:55:30|2270.4|2270.1|2270|2269.7|2270.4|2270.1|2270|2269.7|57
1613760940000|2021-02-19 18:55:40|2270.1|2269.8|2270.7|2270.4|2270.7|2270.4|2270.1|2269.8|20
1613760950000|2021-02-19 18:55:50|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|31
1613760960000|2021-02-19 18:56:00|2271|2270.7|2270.8|2270.5|2271.4|2271.1|2270.8|2270.5|85
1613760970000|2021-02-19 18:56:10|2270.6|2270.3|2271.1|2270.8|2271.2|2270.9|2270.4|2270.1|145
1613760980000|2021-02-19 18:56:20|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|5
1613760990000|2021-02-19 18:56:30|2271.2|2270.9|2270.7|2270.4|2271.3|2271|2270.6|2270.3|42
1613761000000|2021-02-19 18:56:40|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|11
1613761010000|2021-02-19 18:56:50|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.8|2270.5|6
1613761020000|2021-02-19 18:57:00|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|6
1613761030000|2021-02-19 18:57:10|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.5|2270.2|46
1613761040000|2021-02-19 18:57:20|2271.1|2270.8|2271.6|2271.3|2271.7|2271.4|2270.9|2270.6|174
1613761050000|2021-02-19 18:57:30|2271.7|2271.4|2272.1|2271.8|2272.2|2271.9|2271.7|2271.4|95
1613761060000|2021-02-19 18:57:40|2272.2|2271.9|2272.8|2272.5|2272.8|2272.5|2272.2|2271.9|101
1613761070000|2021-02-19 18:57:50|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|81
1613761080000|2021-02-19 18:58:00|2272.6|2272.3|2272.6|2272.3|2273|2272.7|2272.6|2272.3|39
1613761090000|2021-02-19 18:58:10|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|10
1613761100000|2021-02-19 18:58:20|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|21
1613761110000|2021-02-19 18:58:30|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2271.8|2271.5|36
1613761120000|2021-02-19 18:58:40|2272.2|2271.9|2271.9|2271.6|2272.3|2272|2271.9|2271.6|15
1613761130000|2021-02-19 18:58:50|2272|2271.7|2272.3|2272|2272.3|2272|2271.9|2271.6|5
1613761140000|2021-02-19 18:59:00|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|2
1613761150000|2021-02-19 18:59:10|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2271.8|2271.5|24
1613761160000|2021-02-19 18:59:20|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|10
1613761170000|2021-02-19 18:59:30|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|5
1613761180000|2021-02-19 18:59:40|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.6|2271.3|16
1613761190000|2021-02-19 18:59:50|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.7|2271.4|16
1613761200000|2021-02-19 19:00:00|2272.1|2271.8|2272|2271.7|2272.4|2272.1|2271.8|2271.5|22
1613761210000|2021-02-19 19:00:10|2272.1|2271.8|2272.7|2272.4|2272.9|2272.6|2272.1|2271.8|65
1613761220000|2021-02-19 19:00:20|2272.8|2272.5|2273.5|2273.2|2273.5|2273.2|2272.7|2272.4|79
1613761230000|2021-02-19 19:00:30|2273.4|2273.1|2273.3|2273|2273.7|2273.4|2273.2|2272.9|103
1613761240000|2021-02-19 19:00:40|2273.5|2273.2|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|42
1613761250000|2021-02-19 19:00:50|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|18
1613761260000|2021-02-19 19:01:00|2273.3|2273|2272.8|2272.5|2273.3|2273|2272.5|2272.2|76
1613761270000|2021-02-19 19:01:10|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.7|2272.4|4
1613761280000|2021-02-19 19:01:20|2272.8|2272.5|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|29
1613761290000|2021-02-19 19:01:30|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.3|2272|36
1613761300000|2021-02-19 19:01:40|2272.6|2272.3|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|33
1613761310000|2021-02-19 19:01:50|2273.2|2272.9|2273.2|2272.9|2273.5|2273.2|2273|2272.7|21
1613761320000|2021-02-19 19:02:00|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|11
1613761330000|2021-02-19 19:02:10|2273.4|2273.1|2273.4|2273.1|2273.8|2273.5|2273.4|2273.1|28
1613761340000|2021-02-19 19:02:20|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|24
1613761350000|2021-02-19 19:02:30|2273.5|2273.2|2273.3|2273|2273.7|2273.4|2273.3|2273|55
1613761360000|2021-02-19 19:02:40|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|8
1613761370000|2021-02-19 19:02:50|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.3|2273|16
1613761380000|2021-02-19 19:03:00|2273.6|2273.3|2273|2272.7|2273.6|2273.3|2272.9|2272.6|25
1613761390000|2021-02-19 19:03:10|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|4
1613761400000|2021-02-19 19:03:20|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.8|2272.5|16
1613761410000|2021-02-19 19:03:30|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.7|2272.4|21
1613761420000|2021-02-19 19:03:40|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|3
1613761430000|2021-02-19 19:03:50|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.1|2271.8|54
1613761440000|2021-02-19 19:04:00|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.7|2271.4|35
1613761450000|2021-02-19 19:04:10|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|18
1613761460000|2021-02-19 19:04:20|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|17
1613761470000|2021-02-19 19:04:30|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|59
1613761480000|2021-02-19 19:04:40|2271.4|2271.1|2271.7|2271.4|2271.8|2271.5|2271.4|2271.1|30
1613761490000|2021-02-19 19:04:50|2271.9|2271.6|2271.7|2271.4|2272|2271.7|2271.5|2271.2|14
1613761500000|2021-02-19 19:05:00|2272|2271.7|2272.5|2272.2|2272.5|2272.2|2272|2271.7|41
1613761510000|2021-02-19 19:05:10|2272.4|2272.1|2272.4|2272.1|2272.7|2272.4|2272.2|2271.9|20
1613761520000|2021-02-19 19:05:20|2272.5|2272.2|2272.9|2272.6|2273|2272.7|2272.5|2272.2|11
1613761530000|2021-02-19 19:05:30|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|6
1613761540000|2021-02-19 19:05:40|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|5
1613761550000|2021-02-19 19:05:50|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|9
1613761560000|2021-02-19 19:06:00|2273|2272.7|2273.1|2272.8|2273.6|2273.3|2273|2272.7|67
1613761570000|2021-02-19 19:06:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|9
1613761580000|2021-02-19 19:06:20|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|10
1613761590000|2021-02-19 19:06:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|8
1613761600000|2021-02-19 19:06:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|22
1613761610000|2021-02-19 19:06:50|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|12
1613761620000|2021-02-19 19:07:00|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272|2271.7|64
1613761630000|2021-02-19 19:07:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272|2271.7|44
1613761640000|2021-02-19 19:07:20|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|13
1613761650000|2021-02-19 19:07:30|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|4
1613761660000|2021-02-19 19:07:40|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|16
1613761670000|2021-02-19 19:07:50|2272|2271.7|2272.3|2272|2272.5|2272.2|2272|2271.7|6
1613761680000|2021-02-19 19:08:00|2272.2|2271.9|2272.7|2272.4|2272.8|2272.5|2272.2|2271.9|30
1613761690000|2021-02-19 19:08:10|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|18
1613761700000|2021-02-19 19:08:20|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|10
1613761710000|2021-02-19 19:08:30|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1613761720000|2021-02-19 19:08:40|2272.3|2272|2271.8|2271.5|2272.3|2272|2271.8|2271.5|13
1613761730000|2021-02-19 19:08:50|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|14
1613761740000|2021-02-19 19:09:00|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.7|2271.4|20
1613761750000|2021-02-19 19:09:10|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.7|2271.4|10
1613761760000|2021-02-19 19:09:20|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|9
1613761770000|2021-02-19 19:09:30|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2270.7|2270.4|102
1613761780000|2021-02-19 19:09:40|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.3|2271|16
1613761790000|2021-02-19 19:09:50|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.8|2271.5|8
1613761800000|2021-02-19 19:10:00|2271.8|2271.5|2272.7|2272.4|2272.8|2272.5|2271.8|2271.5|46
1613761810000|2021-02-19 19:10:10|2272.6|2272.3|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|24
1613761820000|2021-02-19 19:10:20|||||||||2
1613761830000|2021-02-19 19:10:30|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|8
1613761840000|2021-02-19 19:10:40|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|6
1613761850000|2021-02-19 19:10:50|2272.3|2272|2272.2|2271.9|2272.3|2272|2272|2271.7|9
1613761860000|2021-02-19 19:11:00|2272.3|2272|2272.4|2272.1|2272.5|2272.2|2272.3|2272|13
1613761870000|2021-02-19 19:11:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2
1613761880000|2021-02-19 19:11:20|2272.3|2272|2272.3|2272|2272.3|2272|2272|2271.7|5
1613761890000|2021-02-19 19:11:30|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.3|2272|8
1613761900000|2021-02-19 19:11:40|2273|2272.7|2272.6|2272.3|2273|2272.7|2272.6|2272.3|13
1613761910000|2021-02-19 19:11:50|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1613761920000|2021-02-19 19:12:00|2272.3|2272|2272.4|2272.1|2272.6|2272.3|2272.3|2272|21
1613761930000|2021-02-19 19:12:10|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|3
1613761940000|2021-02-19 19:12:20|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|21
1613761950000|2021-02-19 19:12:30|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|20
1613761960000|2021-02-19 19:12:40|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.3|2271|13
1613761970000|2021-02-19 19:12:50|2271.1|2270.8|2271.7|2271.4|2271.7|2271.4|2271.1|2270.8|29
1613761980000|2021-02-19 19:13:00|2271.8|2271.5|2272.3|2272|2272.3|2272|2271.6|2271.3|17
1613761990000|2021-02-19 19:13:10|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|7
1613762000000|2021-02-19 19:13:20|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.3|2272|6
1613762010000|2021-02-19 19:13:30|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|7
1613762020000|2021-02-19 19:13:40|2271.7|2271.4|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|24
1613762030000|2021-02-19 19:13:50|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|5
1613762040000|2021-02-19 19:14:00|2271.8|2271.5|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|28
1613762050000|2021-02-19 19:14:10|2272|2271.7|2271.3|2271|2272|2271.7|2271.3|2271|11
1613762060000|2021-02-19 19:14:20|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|13
1613762070000|2021-02-19 19:14:30|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|11
1613762080000|2021-02-19 19:14:40|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|12
1613762090000|2021-02-19 19:14:50|2271.4|2271.1|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|16
1613762100000|2021-02-19 19:15:00|2271.2|2270.9|2271|2270.7|2271.3|2271|2270.9|2270.6|56
1613762110000|2021-02-19 19:15:10|2271.1|2270.8|2271.1|2270.8|2271.3|2271|2271.1|2270.8|8
1613762120000|2021-02-19 19:15:20|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|20
1613762130000|2021-02-19 19:15:30|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|9
1613762140000|2021-02-19 19:15:40|2271|2270.7|2271|2270.7|2271.4|2271.1|2271|2270.7|12
1613762150000|2021-02-19 19:15:50|2271.1|2270.8|2271.1|2270.8|2271.3|2271|2271.1|2270.8|5
1613762160000|2021-02-19 19:16:00|2271|2270.7|2271.3|2271|2271.4|2271.1|2271|2270.7|16
1613762170000|2021-02-19 19:16:10|2271.5|2271.2|2272.1|2271.8|2272.1|2271.8|2271.5|2271.2|22
1613762180000|2021-02-19 19:16:20|2272.4|2272.1|2272.4|2272.1|2272.7|2272.4|2272.2|2271.9|49
1613762190000|2021-02-19 19:16:30|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|26
1613762200000|2021-02-19 19:16:40|2272.3|2272|2272.8|2272.5|2272.8|2272.5|2272.2|2271.9|24
1613762210000|2021-02-19 19:16:50|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|34
1613762220000|2021-02-19 19:17:00|2273.2|2272.9|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|45
1613762230000|2021-02-19 19:17:10|2272.9|2272.6|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|17
1613762240000|2021-02-19 19:17:20|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|16
1613762250000|2021-02-19 19:17:30|2272.8|2272.5|2272.8|2272.5|2273|2272.7|2272.8|2272.5|14
1613762260000|2021-02-19 19:17:40|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|9
1613762270000|2021-02-19 19:17:50|2272.9|2272.6|2272.5|2272.2|2272.9|2272.6|2272.4|2272.1|15
1613762280000|2021-02-19 19:18:00|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|3
1613762290000|2021-02-19 19:18:10|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|2
1613762300000|2021-02-19 19:18:20|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|5
1613762310000|2021-02-19 19:18:30|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|2
1613762320000|2021-02-19 19:18:40|2272.9|2272.6|2272.5|2272.2|2273.1|2272.8|2272.5|2272.2|15
1613762330000|2021-02-19 19:18:50|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|5
1613762340000|2021-02-19 19:19:00|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|7
1613762350000|2021-02-19 19:19:10|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|12
1613762360000|2021-02-19 19:19:20|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|19
1613762370000|2021-02-19 19:19:30|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2272|2271.7|44
1613762380000|2021-02-19 19:19:40|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|7
1613762400000|2021-02-19 19:20:00|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2271.9|2271.6|32
1613762410000|2021-02-19 19:20:10|2271.9|2271.6|2271.3|2271|2271.9|2271.6|2271.3|2271|51
1613762420000|2021-02-19 19:20:20|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|34
1613762430000|2021-02-19 19:20:30|2271.1|2270.8|2270|2269.7|2271.1|2270.8|2270|2269.7|53
1613762440000|2021-02-19 19:20:40|2270.1|2269.8|2269.3|2269|2270.1|2269.8|2269.3|2269|39
1613762450000|2021-02-19 19:20:50|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.3|2269|35
1613762460000|2021-02-19 19:21:00|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|23
1613762470000|2021-02-19 19:21:10|2269.9|2269.6|2269.4|2269.1|2269.9|2269.6|2269.4|2269.1|38
1613762480000|2021-02-19 19:21:20|2269.3|2269|2268.6|2268.3|2269.3|2269|2268.4|2268.1|62
1613762490000|2021-02-19 19:21:30|2268.4|2268.1|2268.1|2267.8|2268.6|2268.3|2268.1|2267.8|73
1613762500000|2021-02-19 19:21:40|2267.9|2267.6|2267.5|2267.2|2268.1|2267.8|2267.5|2267.2|62
1613762510000|2021-02-19 19:21:50|2267.6|2267.3|2266.5|2266.2|2267.7|2267.4|2266.2|2265.9|184
1613762520000|2021-02-19 19:22:00|2266.3|2266|2267.1|2266.8|2267.1|2266.8|2265.9|2265.6|110
1613762530000|2021-02-19 19:22:10|2267|2266.7|2266.4|2266.1|2267.1|2266.8|2266.3|2266|88
1613762540000|2021-02-19 19:22:20|2266.3|2266|2266.7|2266.4|2267.2|2266.9|2266.3|2266|48
1613762550000|2021-02-19 19:22:30|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|70
1613762560000|2021-02-19 19:22:40|2265.8|2265.5|2266.1|2265.8|2266.2|2265.9|2265.7|2265.4|49
1613762570000|2021-02-19 19:22:50|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|13
1613762580000|2021-02-19 19:23:00|2265.7|2265.4|2265.2|2264.9|2265.9|2265.6|2265|2264.7|144
1613762590000|2021-02-19 19:23:10|2265.1|2264.8|2265|2264.7|2265.3|2265|2264.8|2264.5|45
1613762600000|2021-02-19 19:23:20|2265.3|2265|2264.3|2264|2265.3|2265|2264.3|2264|244
1613762610000|2021-02-19 19:23:30|2264.2|2263.9|2263.7|2263.4|2264.3|2264|2263.7|2263.4|198
1613762620000|2021-02-19 19:23:40|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.3|2263|104
1613762630000|2021-02-19 19:23:50|2263.7|2263.4|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|39
1613762640000|2021-02-19 19:24:00|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.1|2262.8|94
1613762650000|2021-02-19 19:24:10|2263.6|2263.3|2264|2263.7|2264.3|2264|2263.6|2263.3|96
1613762660000|2021-02-19 19:24:20|2263.9|2263.6|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|70
1613762670000|2021-02-19 19:24:30|2263.7|2263.4|2263.7|2263.4|2264|2263.7|2263.7|2263.4|39
1613762680000|2021-02-19 19:24:40|2263.6|2263.3|2263.7|2263.4|2264|2263.7|2263.6|2263.3|73
1613762690000|2021-02-19 19:24:50|2263.8|2263.5|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|59
1613762700000|2021-02-19 19:25:00|2263.9|2263.6|2265.1|2264.8|2265.1|2264.8|2263.9|2263.6|57
1613762710000|2021-02-19 19:25:10|2265|2264.7|2264.8|2264.5|2265.1|2264.8|2264.7|2264.4|49
1613762720000|2021-02-19 19:25:20|2264.7|2264.4|2265.2|2264.9|2265.3|2265|2264.7|2264.4|30
1613762730000|2021-02-19 19:25:30|2264.9|2264.6|2265.3|2265|2265.4|2265.1|2264.9|2264.6|27
1613762740000|2021-02-19 19:25:40|2265.2|2264.9|2265|2264.7|2265.7|2265.4|2265|2264.7|56
1613762750000|2021-02-19 19:25:50|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|9
1613762760000|2021-02-19 19:26:00|2265.3|2265|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|36
1613762770000|2021-02-19 19:26:10|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|8
1613762780000|2021-02-19 19:26:20|2264.6|2264.3|2264.5|2264.2|2264.9|2264.6|2264.4|2264.1|62
1613762790000|2021-02-19 19:26:30|2264.6|2264.3|2265.3|2265|2265.3|2265|2264.6|2264.3|52
1613762800000|2021-02-19 19:26:40|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|9
1613762810000|2021-02-19 19:26:50|2264.8|2264.5|2264.6|2264.3|2265|2264.7|2263|2262.7|570
1613762820000|2021-02-19 19:27:00|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264|2263.7|69
1613762830000|2021-02-19 19:27:10|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.9|2263.6|51
1613762840000|2021-02-19 19:27:20|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.3|2264|70
1613762850000|2021-02-19 19:27:30|2264.8|2264.5|2264.8|2264.5|2265.1|2264.8|2264.6|2264.3|35
1613762860000|2021-02-19 19:27:40|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|5
1613762870000|2021-02-19 19:27:50|2264.8|2264.5|2263.6|2263.3|2264.8|2264.5|2263.5|2263.2|53
1613762880000|2021-02-19 19:28:00|2263.2|2262.9|2263.8|2263.5|2263.8|2263.5|2263.2|2262.9|28
1613762890000|2021-02-19 19:28:10|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.2|2262.9|40
1613762900000|2021-02-19 19:28:20|2263.3|2263|2263.2|2262.9|2263.4|2263.1|2262.9|2262.6|39
1613762910000|2021-02-19 19:28:30|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.8|2262.5|33
1613762920000|2021-02-19 19:28:40|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|35
1613762930000|2021-02-19 19:28:50|2263.2|2262.9|2263.3|2263|2263.5|2263.2|2263.1|2262.8|25
1613762940000|2021-02-19 19:29:00|2263.1|2262.8|2263.6|2263.3|2264|2263.7|2263.1|2262.8|61
1613762950000|2021-02-19 19:29:10|2263.7|2263.4|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|46
1613762960000|2021-02-19 19:29:20|2263.1|2262.8|2262.8|2262.5|2263.5|2263.2|2262.7|2262.4|74
1613762970000|2021-02-19 19:29:30|2262.7|2262.4|2261.9|2261.6|2262.7|2262.4|2261.3|2261|230
1613762980000|2021-02-19 19:29:40|2261.8|2261.5|2261.7|2261.4|2262|2261.7|2261.5|2261.2|46
1613762990000|2021-02-19 19:29:50|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.5|2261.2|58
1613763000000|2021-02-19 19:30:00|2262.2|2261.9|2263.4|2263.1|2263.5|2263.2|2262.2|2261.9|100
1613763010000|2021-02-19 19:30:10|2263.3|2263|2264.3|2264|2264.6|2264.3|2263.3|2263|105
1613763020000|2021-02-19 19:30:20|2264.2|2263.9|2264|2263.7|2264.3|2264|2263.5|2263.2|45
1613763030000|2021-02-19 19:30:30|2264.2|2263.9|2264.9|2264.6|2264.9|2264.6|2264.1|2263.8|42
1613763040000|2021-02-19 19:30:40|2265|2264.7|2265.2|2264.9|2265.3|2265|2264.9|2264.6|42
1613763050000|2021-02-19 19:30:50|2265.3|2265|2266.3|2266|2266.6|2266.3|2265.3|2265|224
1613763060000|2021-02-19 19:31:00|2266.1|2265.8|2265.8|2265.5|2266.4|2266.1|2265.8|2265.5|104
1613763070000|2021-02-19 19:31:10|2265.7|2265.4|2264.7|2264.4|2265.7|2265.4|2264.7|2264.4|60
1613763080000|2021-02-19 19:31:20|2264.8|2264.5|2265.5|2265.2|2265.5|2265.2|2264.6|2264.3|112
1613763090000|2021-02-19 19:31:30|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.3|2265|24
1613763100000|2021-02-19 19:31:40|2266|2265.7|2266|2265.7|2266.4|2266.1|2266|2265.7|43
1613763110000|2021-02-19 19:31:50|2266.2|2265.9|2266.9|2266.6|2266.9|2266.6|2266.2|2265.9|25
1613763120000|2021-02-19 19:32:00|2266.7|2266.4|2266.8|2266.5|2267.4|2267.1|2266.7|2266.4|123
1613763130000|2021-02-19 19:32:10|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|56
1613763140000|2021-02-19 19:32:20|2267.3|2267|2266.3|2266|2267.3|2267|2266.3|2266|126
1613763150000|2021-02-19 19:32:30|2266.2|2265.9|2267.3|2267|2267.3|2267|2266.2|2265.9|12
1613763160000|2021-02-19 19:32:40|2267.4|2267.1|2267.5|2267.2|2267.9|2267.6|2267.4|2267.1|31
1613763170000|2021-02-19 19:32:50|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|18
1613763180000|2021-02-19 19:33:00|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.3|2267|74
1613763190000|2021-02-19 19:33:10|2267.8|2267.5|2266.5|2266.2|2267.9|2267.6|2266.5|2266.2|66
1613763200000|2021-02-19 19:33:20|2266.6|2266.3|2266.5|2266.2|2267.1|2266.8|2266.5|2266.2|31
1613763210000|2021-02-19 19:33:30|2266.8|2266.5|2266.4|2266.1|2266.8|2266.5|2266.2|2265.9|28
1613763220000|2021-02-19 19:33:40|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.3|2266|27
1613763230000|2021-02-19 19:33:50|2267.1|2266.8|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|20
1613763240000|2021-02-19 19:34:00|2267.5|2267.2|2267.3|2267|2267.6|2267.3|2267.2|2266.9|13
1613763250000|2021-02-19 19:34:10|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267.1|2266.8|28
1613763260000|2021-02-19 19:34:20|2267|2266.7|2267|2266.7|2267.1|2266.8|2266.6|2266.3|26
1613763270000|2021-02-19 19:34:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|19
1613763280000|2021-02-19 19:34:40|2267.2|2266.9|2266.9|2266.6|2267.3|2267|2266.9|2266.6|16
1613763290000|2021-02-19 19:34:50|2266.3|2266|2266.5|2266.2|2266.7|2266.4|2266.3|2266|12
1613763300000|2021-02-19 19:35:00|2266.8|2266.5|2267|2266.7|2267.2|2266.9|2266.8|2266.5|10
1613763310000|2021-02-19 19:35:10|2266.9|2266.6|2266.6|2266.3|2267|2266.7|2266.6|2266.3|17
1613763320000|2021-02-19 19:35:20|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266|2265.7|31
1613763330000|2021-02-19 19:35:30|2266.1|2265.8|2266.8|2266.5|2266.8|2266.5|2266|2265.7|34
1613763340000|2021-02-19 19:35:40|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.3|2266|17
1613763350000|2021-02-19 19:35:50|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266|2265.7|32
1613763360000|2021-02-19 19:36:00|2266.5|2266.2|2267.1|2266.8|2267.4|2267.1|2266.5|2266.2|22
1613763370000|2021-02-19 19:36:10|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|6
1613763380000|2021-02-19 19:36:20|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.6|2266.3|22
1613763390000|2021-02-19 19:36:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2265.7|2265.4|63
1613763400000|2021-02-19 19:36:40|2266.6|2266.3|2265.9|2265.6|2266.6|2266.3|2265.9|2265.6|20
1613763410000|2021-02-19 19:36:50|2266.1|2265.8|2266|2265.7|2266.3|2266|2266|2265.7|8
1613763420000|2021-02-19 19:37:00|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.1|2264.8|75
1613763430000|2021-02-19 19:37:10|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265|2264.7|28
1613763440000|2021-02-19 19:37:20|2265.1|2264.8|2265|2264.7|2265.3|2265|2264.9|2264.6|29
1613763450000|2021-02-19 19:37:30|2265.2|2264.9|2265.4|2265.1|2265.7|2265.4|2265.2|2264.9|29
1613763460000|2021-02-19 19:37:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|39
1613763470000|2021-02-19 19:37:50|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.2|2264.9|49
1613763480000|2021-02-19 19:38:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|8
1613763490000|2021-02-19 19:38:10|2265|2264.7|2265.3|2265|2265.3|2265|2265|2264.7|13
1613763500000|2021-02-19 19:38:20|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|11
1613763510000|2021-02-19 19:38:30|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|7
1613763520000|2021-02-19 19:38:40|2265.2|2264.9|2265.3|2265|2265.5|2265.2|2265.2|2264.9|16
1613763530000|2021-02-19 19:38:50|2265.4|2265.1|2265|2264.7|2265.5|2265.2|2265|2264.7|29
1613763540000|2021-02-19 19:39:00|2264.8|2264.5|2264.3|2264|2264.8|2264.5|2264.2|2263.9|43
1613763550000|2021-02-19 19:39:10|2264.2|2263.9|2264.7|2264.4|2264.8|2264.5|2264.2|2263.9|8
1613763560000|2021-02-19 19:39:20|2264.8|2264.5|2265.3|2265|2265.3|2265|2264.7|2264.4|15
1613763570000|2021-02-19 19:39:30|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|19
1613763580000|2021-02-19 19:39:40|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|17
1613763590000|2021-02-19 19:39:50|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|8
1613763600000|2021-02-19 19:40:00|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|22
1613763610000|2021-02-19 19:40:10|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|8
1613763620000|2021-02-19 19:40:20|2264.7|2264.4|2263.7|2263.4|2264.8|2264.5|2263.7|2263.4|19
1613763630000|2021-02-19 19:40:30|2263.8|2263.5|2264.5|2264.2|2264.6|2264.3|2263.8|2263.5|51
1613763640000|2021-02-19 19:40:40|2264.4|2264.1|2264.6|2264.3|2264.8|2264.5|2264.4|2264.1|13
1613763650000|2021-02-19 19:40:50|2264.3|2264|2264.1|2263.8|2264.3|2264|2264|2263.7|13
1613763660000|2021-02-19 19:41:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.6|2263.3|30
1613763670000|2021-02-19 19:41:10|2263.7|2263.4|2264.1|2263.8|2264.1|2263.8|2263.6|2263.3|13
1613763680000|2021-02-19 19:41:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|5
1613763690000|2021-02-19 19:41:30|2264.3|2264|2264|2263.7|2264.3|2264|2263.8|2263.5|23
1613763700000|2021-02-19 19:41:40|2264.1|2263.8|2264.3|2264|2264.5|2264.2|2264.1|2263.8|21
1613763710000|2021-02-19 19:41:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2263.7|2263.4|35
1613763720000|2021-02-19 19:42:00|2264|2263.7|2263.7|2263.4|2264.2|2263.9|2263.6|2263.3|24
1613763730000|2021-02-19 19:42:10|2263.8|2263.5|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|28
1613763740000|2021-02-19 19:42:20|2263.7|2263.4|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|23
1613763750000|2021-02-19 19:42:30|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|14
1613763760000|2021-02-19 19:42:40|2263.6|2263.3|2263.3|2263|2263.9|2263.6|2263.3|2263|12
1613763770000|2021-02-19 19:42:50|2263.2|2262.9|2263.5|2263.2|2263.7|2263.4|2263.2|2262.9|23
1613763780000|2021-02-19 19:43:00|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|8
1613763790000|2021-02-19 19:43:10|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|8
1613763800000|2021-02-19 19:43:20|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.3|2263|17
1613763810000|2021-02-19 19:43:30|2263.1|2262.8|2263.6|2263.3|2263.6|2263.3|2263.1|2262.8|9
1613763820000|2021-02-19 19:43:40|2263.8|2263.5|2264.1|2263.8|2264.3|2264|2263.7|2263.4|30
1613763830000|2021-02-19 19:43:50|2263.9|2263.6|2264|2263.7|2264.2|2263.9|2263.9|2263.6|10
1613763840000|2021-02-19 19:44:00|2263.9|2263.6|2264.2|2263.9|2264.4|2264.1|2263.7|2263.4|50
1613763850000|2021-02-19 19:44:10|2264.1|2263.8|2264.6|2264.3|2264.7|2264.4|2264|2263.7|40
1613763860000|2021-02-19 19:44:20|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|45
1613763870000|2021-02-19 19:44:30|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|22
1613763880000|2021-02-19 19:44:40|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.3|2264|62
1613763890000|2021-02-19 19:44:50|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|19
1613763900000|2021-02-19 19:45:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.3|2263|60
1613763910000|2021-02-19 19:45:10|2263.8|2263.5|2263.2|2262.9|2263.8|2263.5|2263.1|2262.8|20
1613763920000|2021-02-19 19:45:20|2263.5|2263.2|2263.8|2263.5|2263.9|2263.6|2263.5|2263.2|15
1613763930000|2021-02-19 19:45:30|2263.5|2263.2|2264.1|2263.8|2264.1|2263.8|2263.5|2263.2|7
1613763940000|2021-02-19 19:45:40|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|13
1613763950000|2021-02-19 19:45:50|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|5
1613763960000|2021-02-19 19:46:00|2264.3|2264|2264.9|2264.6|2264.9|2264.6|2264.2|2263.9|38
1613763970000|2021-02-19 19:46:10|2264.6|2264.3|2265.2|2264.9|2265.3|2265|2264.6|2264.3|25
1613763980000|2021-02-19 19:46:20|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2264.9|2264.6|56
1613763990000|2021-02-19 19:46:30|2265.3|2265|2265.3|2265|2265.3|2265|2264.9|2264.6|33
1613764000000|2021-02-19 19:46:40|2265.1|2264.8|2265.6|2265.3|2265.7|2265.4|2265.1|2264.8|44
1613764010000|2021-02-19 19:46:50|2265.2|2264.9|2265.3|2265|2265.6|2265.3|2265.2|2264.9|46
1613764020000|2021-02-19 19:47:00|2265.5|2265.2|2264.9|2264.6|2265.6|2265.3|2264.8|2264.5|117
1613764030000|2021-02-19 19:47:10|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|37
1613764040000|2021-02-19 19:47:20|2264.7|2264.4|2264.7|2264.4|2264.9|2264.6|2264.4|2264.1|40
1613764050000|2021-02-19 19:47:30|2264.8|2264.5|2265.3|2265|2265.3|2265|2264.8|2264.5|18
1613764060000|2021-02-19 19:47:40|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2265|2264.7|11
1613764070000|2021-02-19 19:47:50|2264.9|2264.6|2264.4|2264.1|2264.9|2264.6|2264|2263.7|90
1613764080000|2021-02-19 19:48:00|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|31
1613764090000|2021-02-19 19:48:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|38
1613764100000|2021-02-19 19:48:20|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|35
1613764110000|2021-02-19 19:48:30|2264.6|2264.3|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|25
1613764120000|2021-02-19 19:48:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|5
1613764130000|2021-02-19 19:48:50|2264.4|2264.1|2263.9|2263.6|2264.4|2264.1|2263.9|2263.6|103
1613764140000|2021-02-19 19:49:00|2264|2263.7|2263.8|2263.5|2264.1|2263.8|2263.6|2263.3|47
1613764150000|2021-02-19 19:49:10|2264.1|2263.8|2263.3|2263|2264.1|2263.8|2263.3|2263|49
1613764160000|2021-02-19 19:49:20|2263.7|2263.4|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|12
1613764170000|2021-02-19 19:49:30|2263.7|2263.4|2262.7|2262.4|2263.7|2263.4|2262.7|2262.4|26
1613764180000|2021-02-19 19:49:40|2262.8|2262.5|2263.1|2262.8|2263.2|2262.9|2262.8|2262.5|19
1613764190000|2021-02-19 19:49:50|2262.9|2262.6|2262.9|2262.6|2263.5|2263.2|2262.9|2262.6|15
1613764200000|2021-02-19 19:50:00|2263|2262.7|2263.5|2263.2|2263.7|2263.4|2263|2262.7|25
1613764210000|2021-02-19 19:50:10|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|23
1613764220000|2021-02-19 19:50:20|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|29
1613764230000|2021-02-19 19:50:30|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2262.9|2262.6|46
1613764240000|2021-02-19 19:50:40|2263|2262.7|2262.5|2262.2|2263|2262.7|2262.5|2262.2|57
1613764250000|2021-02-19 19:50:50|2262.4|2262.1|2262.1|2261.8|2262.5|2262.2|2262|2261.7|24
1613764260000|2021-02-19 19:51:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.6|2261.3|49
1613764270000|2021-02-19 19:51:10|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.4|2261.1|28
1613764280000|2021-02-19 19:51:20|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|47
1613764290000|2021-02-19 19:51:30|2262.7|2262.4|2263.6|2263.3|2264.1|2263.8|2262.7|2262.4|110
1613764300000|2021-02-19 19:51:40|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|14
1613764310000|2021-02-19 19:51:50|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|20
1613764320000|2021-02-19 19:52:00|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.4|2263.1|48
1613764330000|2021-02-19 19:52:10|2264|2263.7|2263.5|2263.2|2264|2263.7|2263.5|2263.2|8
1613764340000|2021-02-19 19:52:20|2263.6|2263.3|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|10
1613764350000|2021-02-19 19:52:30|2263.9|2263.6|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|64
1613764360000|2021-02-19 19:52:40|2264.3|2264|2264.8|2264.5|2264.9|2264.6|2264.3|2264|66
1613764370000|2021-02-19 19:52:50|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|38
1613764380000|2021-02-19 19:53:00|2264.7|2264.4|2264.3|2264|2264.8|2264.5|2264.3|2264|16
1613764390000|2021-02-19 19:53:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|13
1613764400000|2021-02-19 19:53:20|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.3|2264|15
1613764410000|2021-02-19 19:53:30|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|13
1613764420000|2021-02-19 19:53:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|13
1613764430000|2021-02-19 19:53:50|2264.3|2264|2264|2263.7|2264.6|2264.3|2264|2263.7|26
1613764440000|2021-02-19 19:54:00|2264.1|2263.8|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|5
1613764450000|2021-02-19 19:54:10|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.8|2263.5|9
1613764460000|2021-02-19 19:54:20|2264.1|2263.8|2263.9|2263.6|2264.2|2263.9|2263.7|2263.4|28
1613764470000|2021-02-19 19:54:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|15
1613764480000|2021-02-19 19:54:40|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|20
1613764490000|2021-02-19 19:54:50|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.3|2263|25
1613764500000|2021-02-19 19:55:00|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|8
1613764510000|2021-02-19 19:55:10|2263.9|2263.6|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|23
1613764520000|2021-02-19 19:55:20|2263.6|2263.3|2263.9|2263.6|2264|2263.7|2263.6|2263.3|9
1613764530000|2021-02-19 19:55:30|2264|2263.7|2264.5|2264.2|2264.5|2264.2|2263.7|2263.4|26
1613764540000|2021-02-19 19:55:40|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|20
1613764550000|2021-02-19 19:55:50|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.2|2263.9|12
1613764560000|2021-02-19 19:56:00|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|14
1613764570000|2021-02-19 19:56:10|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.3|2264|21
1613764580000|2021-02-19 19:56:20|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|17
1613764590000|2021-02-19 19:56:30|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|38
1613764600000|2021-02-19 19:56:40|2264.1|2263.8|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|11
1613764610000|2021-02-19 19:56:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|20
1613764620000|2021-02-19 19:57:00|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.7|2263.4|27
1613764630000|2021-02-19 19:57:10|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|15
1613764640000|2021-02-19 19:57:20|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264|2263.7|23
1613764650000|2021-02-19 19:57:30|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|11
1613764660000|2021-02-19 19:57:40|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2263.9|2263.6|11
1613764670000|2021-02-19 19:57:50|2263.9|2263.6|2264.1|2263.8|2264.3|2264|2263.9|2263.6|26
1613764680000|2021-02-19 19:58:00|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|19
1613764690000|2021-02-19 19:58:10|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.9|2264.6|62
1613764700000|2021-02-19 19:58:20|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|16
1613764710000|2021-02-19 19:58:30|2265.6|2265.3|2265.1|2264.8|2265.6|2265.3|2265.1|2264.8|39
1613764720000|2021-02-19 19:58:40|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265|2264.7|15
1613764730000|2021-02-19 19:58:50|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.7|2264.4|40
1613764740000|2021-02-19 19:59:00|2264.9|2264.6|2264.5|2264.2|2265.1|2264.8|2264.5|2264.2|56
1613764750000|2021-02-19 19:59:10|2264.6|2264.3|2263.9|2263.6|2264.7|2264.4|2263.9|2263.6|36
1613764760000|2021-02-19 19:59:20|2264.1|2263.8|2264.2|2263.9|2264.4|2264.1|2264|2263.7|39
1613764770000|2021-02-19 19:59:30|2264.3|2264|2264.4|2264.1|2264.6|2264.3|2264.1|2263.8|53
1613764780000|2021-02-19 19:59:40|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.1|2263.8|54
1613764790000|2021-02-19 19:59:50|2264.4|2264.1|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|28
1613764800000|2021-02-19 20:00:00|2264.3|2264|2265.4|2265.1|2265.4|2265.1|2264|2263.7|59
1613764810000|2021-02-19 20:00:10|2266.3|2266|2265.1|2264.8|2266.3|2266|2265.1|2264.8|290
1613764820000|2021-02-19 20:00:20|2265.2|2264.9|2265.2|2264.9|2265.6|2265.3|2265|2264.7|219
1613764830000|2021-02-19 20:00:30|2265|2264.7|2265.6|2265.3|2265.6|2265.3|2264.8|2264.5|205
1613764840000|2021-02-19 20:00:40|2265.5|2265.2|2265|2264.7|2265.5|2265.2|2265|2264.7|96
1613764850000|2021-02-19 20:00:50|2265.1|2264.8|2264.3|2264|2265.2|2264.9|2264.3|2264|70
1613764860000|2021-02-19 20:01:00|2264.4|2264.1|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|72
1613764870000|2021-02-19 20:01:10|2264.2|2263.9|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|11
1613764880000|2021-02-19 20:01:20|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|25
1613764890000|2021-02-19 20:01:30|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|91
1613764900000|2021-02-19 20:01:40|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.5|2264.2|32
1613764910000|2021-02-19 20:01:50|2264.9|2264.6|2264.3|2264|2264.9|2264.6|2264.2|2263.9|34
1613764920000|2021-02-19 20:02:00|2264.5|2264.2|2264.2|2263.9|2264.8|2264.5|2264.2|2263.9|20
1613764930000|2021-02-19 20:02:10|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|12
1613764940000|2021-02-19 20:02:20|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|21
1613764950000|2021-02-19 20:02:30|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|19
1613764960000|2021-02-19 20:02:40|2263.7|2263.4|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|51
1613764970000|2021-02-19 20:02:50|2263.6|2263.3|2264.5|2264.2|2264.5|2264.2|2263.6|2263.3|15
1613764980000|2021-02-19 20:03:00|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|31
1613764990000|2021-02-19 20:03:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|30
1613765000000|2021-02-19 20:03:20|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.8|2264.5|8
1613765010000|2021-02-19 20:03:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|28
1613765020000|2021-02-19 20:03:40|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.4|2264.1|27
1613765030000|2021-02-19 20:03:50|2264.9|2264.6|2264.5|2264.2|2265|2264.7|2264.5|2264.2|16
1613765040000|2021-02-19 20:04:00|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|19
1613765050000|2021-02-19 20:04:10|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|14
1613765060000|2021-02-19 20:04:20|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|8
1613765070000|2021-02-19 20:04:30|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|14
1613765080000|2021-02-19 20:04:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|11
1613765090000|2021-02-19 20:04:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|4
1613765100000|2021-02-19 20:05:00|2264.4|2264.1|2264|2263.7|2264.5|2264.2|2264|2263.7|33
1613765110000|2021-02-19 20:05:10|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|22
1613765120000|2021-02-19 20:05:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.8|2263.5|12
1613765130000|2021-02-19 20:05:30|2264.2|2263.9|2263.2|2262.9|2264.2|2263.9|2263.2|2262.9|23
1613765140000|2021-02-19 20:05:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|38
1613765150000|2021-02-19 20:05:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|13
1613765160000|2021-02-19 20:06:00|2263.2|2262.9|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|31
1613765170000|2021-02-19 20:06:10|2263.3|2263|2263.3|2263|2263.3|2263|2262.8|2262.5|33
1613765180000|2021-02-19 20:06:20|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.9|2262.6|31
1613765190000|2021-02-19 20:06:30|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|9
1613765200000|2021-02-19 20:06:40|2263.2|2262.9|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|9
1613765210000|2021-02-19 20:06:50|2263|2262.7|2262.2|2261.9|2263|2262.7|2262.2|2261.9|110
1613765220000|2021-02-19 20:07:00|2262.3|2262|2262.3|2262|2262.6|2262.3|2262.3|2262|41
1613765230000|2021-02-19 20:07:10|2262.1|2261.8|2261.9|2261.6|2262.4|2262.1|2261.9|2261.6|47
1613765240000|2021-02-19 20:07:20|2262|2261.7|2261.6|2261.3|2262.1|2261.8|2261.5|2261.2|98
1613765250000|2021-02-19 20:07:30|2261.5|2261.2|2260.9|2260.6|2261.5|2261.2|2260.9|2260.6|98
1613765260000|2021-02-19 20:07:40|2261|2260.7|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|65
1613765270000|2021-02-19 20:07:50|2260.5|2260.2|2260.1|2259.8|2260.6|2260.3|2259.7|2259.4|232
1613765280000|2021-02-19 20:08:00|2259.9|2259.6|2260.7|2260.4|2260.8|2260.5|2259.7|2259.4|141
1613765290000|2021-02-19 20:08:10|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2260.2|2259.9|40
1613765300000|2021-02-19 20:08:20|2260.3|2260|2259.4|2259.1|2260.3|2260|2259.4|2259.1|82
1613765310000|2021-02-19 20:08:30|2259.3|2259|2258.9|2258.6|2259.4|2259.1|2258.9|2258.6|116
1613765320000|2021-02-19 20:08:40|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.5|2258.2|158
1613765330000|2021-02-19 20:08:50|2258.9|2258.6|2260.2|2259.9|2260.2|2259.9|2258.9|2258.6|146
1613765340000|2021-02-19 20:09:00|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.1|2259.8|57
1613765350000|2021-02-19 20:09:10|2260.5|2260.2|2259.8|2259.5|2260.6|2260.3|2259.7|2259.4|39
1613765360000|2021-02-19 20:09:20|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|41
1613765370000|2021-02-19 20:09:30|2259.3|2259|2259|2258.7|2259.3|2259|2258.8|2258.5|85
1613765380000|2021-02-19 20:09:40|2258.7|2258.4|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|49
1613765390000|2021-02-19 20:09:50|2259|2258.7|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|89
1613765400000|2021-02-19 20:10:00|2258.7|2258.4|2258.6|2258.3|2259|2258.7|2258.5|2258.2|91
1613765410000|2021-02-19 20:10:10|2258.7|2258.4|2259.3|2259|2259.4|2259.1|2258.2|2257.9|86
1613765420000|2021-02-19 20:10:20|2259.6|2259.3|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|35
1613765430000|2021-02-19 20:10:30|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.7|2259.4|26
1613765440000|2021-02-19 20:10:40|2259.9|2259.6|2260.4|2260.1|2260.5|2260.2|2259.8|2259.5|21
1613765450000|2021-02-19 20:10:50|2260.5|2260.2|2260.8|2260.5|2260.9|2260.6|2260.3|2260|56
1613765460000|2021-02-19 20:11:00|2260.9|2260.6|2261.2|2260.9|2261.3|2261|2260.8|2260.5|66
1613765470000|2021-02-19 20:11:10|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261|2260.7|199
1613765480000|2021-02-19 20:11:20|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|39
1613765490000|2021-02-19 20:11:30|2261.9|2261.6|2262|2261.7|2262.2|2261.9|2261.9|2261.6|40
1613765500000|2021-02-19 20:11:40|2262.1|2261.8|2262.7|2262.4|2262.7|2262.4|2262.1|2261.8|43
1613765510000|2021-02-19 20:11:50|2262.8|2262.5|2263.6|2263.3|2263.6|2263.3|2262.7|2262.4|85
1613765520000|2021-02-19 20:12:00|2263.4|2263.1|2262.5|2262.2|2263.4|2263.1|2262.5|2262.2|66
1613765530000|2021-02-19 20:12:10|2262.8|2262.5|2262|2261.7|2263.1|2262.8|2262|2261.7|169
1613765540000|2021-02-19 20:12:20|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262.1|2261.8|25
1613765550000|2021-02-19 20:12:30|2262.6|2262.3|2263.1|2262.8|2263.1|2262.8|2262.3|2262|39
1613765560000|2021-02-19 20:12:40|2262.9|2262.6|2263.3|2263|2263.5|2263.2|2262.9|2262.6|20
1613765570000|2021-02-19 20:12:50|2263.2|2262.9|2263.8|2263.5|2263.8|2263.5|2263.1|2262.8|100
1613765580000|2021-02-19 20:13:00|2263.6|2263.3|2263|2262.7|2263.6|2263.3|2262.9|2262.6|39
1613765590000|2021-02-19 20:13:10|2262.9|2262.6|2263|2262.7|2263.2|2262.9|2262.6|2262.3|86
1613765600000|2021-02-19 20:13:20|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|12
1613765610000|2021-02-19 20:13:30|2263|2262.7|2262.6|2262.3|2263|2262.7|2262.6|2262.3|27
1613765620000|2021-02-19 20:13:40|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.4|2262.1|20
1613765630000|2021-02-19 20:13:50|2262.5|2262.2|2262.7|2262.4|2262.9|2262.6|2262.5|2262.2|13
1613765640000|2021-02-19 20:14:00|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.7|2262.4|20
1613765650000|2021-02-19 20:14:10|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|13
1613765660000|2021-02-19 20:14:20|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|23
1613765670000|2021-02-19 20:14:30|2262.9|2262.6|2262.3|2262|2263|2262.7|2262.3|2262|60
1613765680000|2021-02-19 20:14:40|2262.4|2262.1|2262.2|2261.9|2262.6|2262.3|2262.1|2261.8|62
1613765690000|2021-02-19 20:14:50|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|28
1613765700000|2021-02-19 20:15:00|2262|2261.7|2262.4|2262.1|2262.7|2262.4|2262|2261.7|64
1613765710000|2021-02-19 20:15:10|2262.5|2262.2|2262.2|2261.9|2262.8|2262.5|2262.2|2261.9|31
1613765720000|2021-02-19 20:15:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.1|2261.8|55
1613765730000|2021-02-19 20:15:30|2262.2|2261.9|2260.9|2260.6|2262.2|2261.9|2260.8|2260.5|79
1613765740000|2021-02-19 20:15:40|2261.2|2260.9|2261.6|2261.3|2261.7|2261.4|2261.2|2260.9|20
1613765750000|2021-02-19 20:15:50|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.6|2261.3|21
1613765760000|2021-02-19 20:16:00|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262.1|2261.8|24
1613765770000|2021-02-19 20:16:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262|2261.7|10
1613765780000|2021-02-19 20:16:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|13
1613765790000|2021-02-19 20:16:30|2262.1|2261.8|2262.7|2262.4|2262.7|2262.4|2262.1|2261.8|31
1613765800000|2021-02-19 20:16:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|46
1613765810000|2021-02-19 20:16:50|2262.4|2262.1|2262|2261.7|2262.6|2262.3|2262|2261.7|15
1613765820000|2021-02-19 20:17:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262|2261.7|4
1613765830000|2021-02-19 20:17:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|10
1613765840000|2021-02-19 20:17:20|2262.1|2261.8|2262.5|2262.2|2262.6|2262.3|2262.1|2261.8|8
1613765850000|2021-02-19 20:17:30|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|34
1613765860000|2021-02-19 20:17:40|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2262|2261.7|14
1613765870000|2021-02-19 20:17:50|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|17
1613765880000|2021-02-19 20:18:00|2261.9|2261.6|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|29
1613765890000|2021-02-19 20:18:10|2262.5|2262.2|2262.3|2262|2262.6|2262.3|2262.3|2262|13
1613765900000|2021-02-19 20:18:20|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|7
1613765910000|2021-02-19 20:18:30|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|17
1613765920000|2021-02-19 20:18:40|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.9|2261.6|13
1613765930000|2021-02-19 20:18:50|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|11
1613765940000|2021-02-19 20:19:00|2262.2|2261.9|2262.6|2262.3|2262.7|2262.4|2262.2|2261.9|25
1613765950000|2021-02-19 20:19:10|2262.7|2262.4|2263|2262.7|2263.2|2262.9|2262.7|2262.4|27
1613765960000|2021-02-19 20:19:20|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|31
1613765970000|2021-02-19 20:19:30|2263|2262.7|2263.2|2262.9|2263.3|2263|2263|2262.7|19
1613765980000|2021-02-19 20:19:40|2263.1|2262.8|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|25
1613765990000|2021-02-19 20:19:50|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|76
1613766000000|2021-02-19 20:20:00|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2263.3|2263|33
1613766010000|2021-02-19 20:20:10|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|18
1613766020000|2021-02-19 20:20:20|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|49
1613766030000|2021-02-19 20:20:30|2263.2|2262.9|2262.7|2262.4|2263.2|2262.9|2262.6|2262.3|44
1613766040000|2021-02-19 20:20:40|2263|2262.7|2262.5|2262.2|2263|2262.7|2262.3|2262|37
1613766050000|2021-02-19 20:20:50|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|11
1613766060000|2021-02-19 20:21:00|2262.2|2261.9|2261.7|2261.4|2262.3|2262|2261.7|2261.4|35
1613766070000|2021-02-19 20:21:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|13
1613766080000|2021-02-19 20:21:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|26
1613766090000|2021-02-19 20:21:30|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.7|2261.4|11
1613766100000|2021-02-19 20:21:40|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|14
1613766110000|2021-02-19 20:21:50|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.8|2261.5|8
1613766120000|2021-02-19 20:22:00|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|15
1613766130000|2021-02-19 20:22:10|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.3|2261|23
1613766140000|2021-02-19 20:22:20|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2261|2260.7|44
1613766150000|2021-02-19 20:22:30|2261.1|2260.8|2261.3|2261|2261.3|2261|2261|2260.7|18
1613766160000|2021-02-19 20:22:40|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|9
1613766170000|2021-02-19 20:22:50|2262|2261.7|2262.2|2261.9|2262.4|2262.1|2262|2261.7|146
1613766180000|2021-02-19 20:23:00|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.2|2261.9|31
1613766190000|2021-02-19 20:23:10|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.5|2262.2|51
1613766200000|2021-02-19 20:23:20|2262.8|2262.5|2262.4|2262.1|2262.9|2262.6|2262.4|2262.1|26
1613766210000|2021-02-19 20:23:30|2262.5|2262.2|2262.9|2262.6|2262.9|2262.6|2262.5|2262.2|6
1613766220000|2021-02-19 20:23:40|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|20
1613766230000|2021-02-19 20:23:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|48
1613766240000|2021-02-19 20:24:00|2263|2262.7|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|25
1613766250000|2021-02-19 20:24:10|2262.9|2262.6|2263|2262.7|2263.1|2262.8|2262.9|2262.6|10
1613766260000|2021-02-19 20:24:20|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.8|2262.5|12
1613766270000|2021-02-19 20:24:30|2262.8|2262.5|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|23
1613766280000|2021-02-19 20:24:40|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|12
1613766290000|2021-02-19 20:24:50|2262.4|2262.1|2262|2261.7|2262.4|2262.1|2261.9|2261.6|114
1613766300000|2021-02-19 20:25:00|2262.1|2261.8|2262.7|2262.4|2262.8|2262.5|2261.9|2261.6|35
1613766310000|2021-02-19 20:25:10|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|81
1613766320000|2021-02-19 20:25:20|2262.4|2262.1|2262|2261.7|2262.4|2262.1|2261.9|2261.6|12
1613766330000|2021-02-19 20:25:30|2261.8|2261.5|2262|2261.7|2262.1|2261.8|2261.8|2261.5|18
1613766340000|2021-02-19 20:25:40|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.2|2260.9|15
1613766350000|2021-02-19 20:25:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.3|2261|6
1613766360000|2021-02-19 20:26:00|2261.4|2261.1|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|18
1613766370000|2021-02-19 20:26:10|2261.3|2261|2262|2261.7|2262.1|2261.8|2261.3|2261|25
1613766380000|2021-02-19 20:26:20|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|6
1613766390000|2021-02-19 20:26:30|2261.7|2261.4|2261|2260.7|2261.7|2261.4|2261|2260.7|110
1613766400000|2021-02-19 20:26:40|2260.9|2260.6|2261.3|2261|2261.3|2261|2260.9|2260.6|25
1613766410000|2021-02-19 20:26:50|2261.1|2260.8|2261.3|2261|2261.3|2261|2261|2260.7|17
1613766420000|2021-02-19 20:27:00|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2260.9|2260.6|22
1613766430000|2021-02-19 20:27:10|2261.2|2260.9|2261|2260.7|2261.3|2261|2260.9|2260.6|22
1613766440000|2021-02-19 20:27:20|2261.1|2260.8|2260.4|2260.1|2261.1|2260.8|2260|2259.7|35
1613766450000|2021-02-19 20:27:30|2260.2|2259.9|2259.9|2259.6|2260.3|2260|2259.8|2259.5|61
1613766460000|2021-02-19 20:27:40|2259.8|2259.5|2259.8|2259.5|2260.2|2259.9|2259.7|2259.4|39
1613766470000|2021-02-19 20:27:50|2259.9|2259.6|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|38
1613766480000|2021-02-19 20:28:00|2259.7|2259.4|2259.1|2258.8|2259.7|2259.4|2259.1|2258.8|100
1613766490000|2021-02-19 20:28:10|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2258.8|2258.5|86
1613766500000|2021-02-19 20:28:20|2259.5|2259.2|2258.9|2258.6|2259.7|2259.4|2258.9|2258.6|73
1613766510000|2021-02-19 20:28:30|2258.8|2258.5|2258.2|2257.9|2259.1|2258.8|2258|2257.7|111
1613766520000|2021-02-19 20:28:40|2258.1|2257.8|2259.3|2259|2259.3|2259|2258.1|2257.8|58
1613766530000|2021-02-19 20:28:50|2259.2|2258.9|2259.8|2259.5|2259.9|2259.6|2259.2|2258.9|40
1613766540000|2021-02-19 20:29:00|2260|2259.7|2260.7|2260.4|2261|2260.7|2259.8|2259.5|77
1613766550000|2021-02-19 20:29:10|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.4|2260.1|28
1613766560000|2021-02-19 20:29:20|2261.3|2261|2261.1|2260.8|2261.3|2261|2260.9|2260.6|42
1613766570000|2021-02-19 20:29:30|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|13
1613766580000|2021-02-19 20:29:40|2261.6|2261.3|2261.4|2261.1|2261.7|2261.4|2261.2|2260.9|41
1613766590000|2021-02-19 20:29:50|2261.5|2261.2|2261.4|2261.1|2261.7|2261.4|2261.3|2261|66
1613766600000|2021-02-19 20:30:00|2261.3|2261|2261|2260.7|2261.4|2261.1|2260.7|2260.4|73
1613766610000|2021-02-19 20:30:10|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.5|2260.2|40
1613766620000|2021-02-19 20:30:20|2260.6|2260.3|2261.7|2261.4|2261.8|2261.5|2260.6|2260.3|26
1613766630000|2021-02-19 20:30:30|2261.6|2261.3|2261.6|2261.3|2261.8|2261.5|2261.5|2261.2|19
1613766640000|2021-02-19 20:30:40|2261.8|2261.5|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|22
1613766650000|2021-02-19 20:30:50|2262.3|2262|2262.8|2262.5|2262.8|2262.5|2262.2|2261.9|50
1613766660000|2021-02-19 20:31:00|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.4|2262.1|46
1613766670000|2021-02-19 20:31:10|2262.5|2262.2|2262|2261.7|2262.5|2262.2|2262|2261.7|14
1613766680000|2021-02-19 20:31:20|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262|2261.7|34
1613766690000|2021-02-19 20:31:30|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.3|2262|16
1613766700000|2021-02-19 20:31:40|2262.5|2262.2|2262.8|2262.5|2263|2262.7|2262.4|2262.1|57
1613766710000|2021-02-19 20:31:50|2262.9|2262.6|2263.1|2262.8|2263.6|2263.3|2262.9|2262.6|95
1613766720000|2021-02-19 20:32:00|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.1|2262.8|27
1613766730000|2021-02-19 20:32:10|2263.2|2262.9|2264.1|2263.8|2264.1|2263.8|2263.2|2262.9|26
1613766740000|2021-02-19 20:32:20|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.6|2263.3|54
1613766750000|2021-02-19 20:32:30|2264.3|2264|2264.1|2263.8|2264.3|2264|2263.9|2263.6|67
1613766760000|2021-02-19 20:32:40|2264.2|2263.9|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|73
1613766770000|2021-02-19 20:32:50|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|26
1613766780000|2021-02-19 20:33:00|2263.8|2263.5|2264.3|2264|2264.3|2264|2263.6|2263.3|22
1613766790000|2021-02-19 20:33:10|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|12
1613766800000|2021-02-19 20:33:20|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|26
1613766810000|2021-02-19 20:33:30|2264.7|2264.4|2265|2264.7|2265.1|2264.8|2264.6|2264.3|418
1613766820000|2021-02-19 20:33:40|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.7|2264.4|31
1613766830000|2021-02-19 20:33:50|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.7|2264.4|16
1613766840000|2021-02-19 20:34:00|2265|2264.7|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|47
1613766850000|2021-02-19 20:34:10|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|36
1613766860000|2021-02-19 20:34:20|2264.4|2264.1|2264.3|2264|2264.6|2264.3|2263.9|2263.6|75
1613766870000|2021-02-19 20:34:30|2264.2|2263.9|2264.2|2263.9|2264.4|2264.1|2263.9|2263.6|46
1613766880000|2021-02-19 20:34:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|34
1613766890000|2021-02-19 20:34:50|2264.3|2264|2263.9|2263.6|2264.4|2264.1|2263.7|2263.4|42
1613766900000|2021-02-19 20:35:00|2263.7|2263.4|2263.9|2263.6|2264.2|2263.9|2263.7|2263.4|68
1613766910000|2021-02-19 20:35:10|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264|2263.7|50
1613766920000|2021-02-19 20:35:20|2264.3|2264|2263.9|2263.6|2264.3|2264|2263.5|2263.2|58
1613766930000|2021-02-19 20:35:30|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.5|2263.2|58
1613766940000|2021-02-19 20:35:40|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|31
1613766950000|2021-02-19 20:35:50|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|16
1613766960000|2021-02-19 20:36:00|2263.9|2263.6|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|23
1613766970000|2021-02-19 20:36:10|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|23
1613766980000|2021-02-19 20:36:20|2264.8|2264.5|2264.2|2263.9|2264.9|2264.6|2264.1|2263.8|35
1613766990000|2021-02-19 20:36:30|2264|2263.7|2264.3|2264|2264.4|2264.1|2264|2263.7|26
1613767000000|2021-02-19 20:36:40|2264.5|2264.2|2264.8|2264.5|2265|2264.7|2264.5|2264.2|16
1613767010000|2021-02-19 20:36:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|11
1613767020000|2021-02-19 20:37:00|2265|2264.7|2265.5|2265.2|2265.6|2265.3|2265|2264.7|73
1613767030000|2021-02-19 20:37:10|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.3|2265|53
1613767040000|2021-02-19 20:37:20|2265.5|2265.2|2265.8|2265.5|2265.9|2265.6|2265.3|2265|61
1613767050000|2021-02-19 20:37:30|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|64
1613767060000|2021-02-19 20:37:40|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.6|2265.3|17
1613767070000|2021-02-19 20:37:50|2266.1|2265.8|2266|2265.7|2266.4|2266.1|2266|2265.7|36
1613767080000|2021-02-19 20:38:00|2266.1|2265.8|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|17
1613767090000|2021-02-19 20:38:10|2266.1|2265.8|2266.3|2266|2266.4|2266.1|2266.1|2265.8|20
1613767100000|2021-02-19 20:38:20|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.4|2265.1|53
1613767110000|2021-02-19 20:38:30|2265.6|2265.3|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|39
1613767120000|2021-02-19 20:38:40|2265.5|2265.2|2265.9|2265.6|2266|2265.7|2265.5|2265.2|10
1613767130000|2021-02-19 20:38:50|2265.8|2265.5|2266.2|2265.9|2266.3|2266|2265.8|2265.5|10
1613767140000|2021-02-19 20:39:00|2266.1|2265.8|2266.3|2266|2266.3|2266|2265.9|2265.6|17
1613767150000|2021-02-19 20:39:10|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.1|2265.8|13
1613767160000|2021-02-19 20:39:20|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|16
1613767170000|2021-02-19 20:39:30|2266.4|2266.1|2266.7|2266.4|2266.8|2266.5|2266.3|2266|54
1613767180000|2021-02-19 20:39:40|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266|2265.7|45
1613767190000|2021-02-19 20:39:50|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.3|2266|27
1613767200000|2021-02-19 20:40:00|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2266.1|2265.8|31
1613767210000|2021-02-19 20:40:10|2266.2|2265.9|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|55
1613767220000|2021-02-19 20:40:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|35
1613767230000|2021-02-19 20:40:30|2266.7|2266.4|2266.4|2266.1|2266.8|2266.5|2266.3|2266|49
1613767240000|2021-02-19 20:40:40|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|85
1613767250000|2021-02-19 20:40:50|2266.2|2265.9|2265.9|2265.6|2266.3|2266|2265.8|2265.5|86
1613767260000|2021-02-19 20:41:00|2266|2265.7|2265.6|2265.3|2266.1|2265.8|2265.3|2265|70
1613767270000|2021-02-19 20:41:10|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|99
1613767280000|2021-02-19 20:41:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.3|2265|46
1613767290000|2021-02-19 20:41:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|17
1613767300000|2021-02-19 20:41:40|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|31
1613767310000|2021-02-19 20:41:50|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|54
1613767320000|2021-02-19 20:42:00|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|26
1613767330000|2021-02-19 20:42:10|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|39
1613767340000|2021-02-19 20:42:20|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|46
1613767350000|2021-02-19 20:42:30|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|41
1613767360000|2021-02-19 20:42:40|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.8|2264.5|68
1613767370000|2021-02-19 20:42:50|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.1|2264.8|28
1613767380000|2021-02-19 20:43:00|2265.2|2264.9|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|39
1613767390000|2021-02-19 20:43:10|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|21
1613767400000|2021-02-19 20:43:20|2264.9|2264.6|2264.6|2264.3|2265|2264.7|2264.6|2264.3|34
1613767410000|2021-02-19 20:43:30|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264|2263.7|71
1613767420000|2021-02-19 20:43:40|2264|2263.7|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|68
1613767430000|2021-02-19 20:43:50|2263.6|2263.3|2264|2263.7|2264|2263.7|2263.6|2263.3|45
1613767440000|2021-02-19 20:44:00|2263.9|2263.6|2264|2263.7|2264.3|2264|2263.9|2263.6|37
1613767450000|2021-02-19 20:44:10|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.9|2263.6|16
1613767460000|2021-02-19 20:44:20|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.3|2264|27
1613767470000|2021-02-19 20:44:30|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|32
1613767480000|2021-02-19 20:44:40|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|35
1613767490000|2021-02-19 20:44:50|2264|2263.7|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|61
1613767500000|2021-02-19 20:45:00|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.3|2263|69
1613767510000|2021-02-19 20:45:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2263.5|2263.2|116
1613767520000|2021-02-19 20:45:20|2264.3|2264|2264.8|2264.5|2264.8|2264.5|2264.2|2263.9|48
1613767530000|2021-02-19 20:45:30|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|33
1613767540000|2021-02-19 20:45:40|2265.1|2264.8|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|61
1613767550000|2021-02-19 20:45:50|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|17
1613767560000|2021-02-19 20:46:00|2265.1|2264.8|2265.5|2265.2|2265.8|2265.5|2265.1|2264.8|76
1613767570000|2021-02-19 20:46:10|2265.7|2265.4|2264.8|2264.5|2265.7|2265.4|2264.8|2264.5|29
1613767580000|2021-02-19 20:46:20|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.7|2264.4|16
1613767590000|2021-02-19 20:46:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|21
1613767600000|2021-02-19 20:46:40|2264.7|2264.4|2265|2264.7|2265.1|2264.8|2264.7|2264.4|49
1613767610000|2021-02-19 20:46:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|16
1613767620000|2021-02-19 20:47:00|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.5|2264.2|36
1613767630000|2021-02-19 20:47:10|2265|2264.7|2265.5|2265.2|2265.5|2265.2|2264.9|2264.6|25
1613767640000|2021-02-19 20:47:20|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.3|2265|22
1613767650000|2021-02-19 20:47:30|2265.5|2265.2|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|29
1613767660000|2021-02-19 20:47:40|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|27
1613767670000|2021-02-19 20:47:50|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.6|2264.3|26
1613767680000|2021-02-19 20:48:00|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|25
1613767690000|2021-02-19 20:48:10|2264.9|2264.6|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|42
1613767700000|2021-02-19 20:48:20|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.7|2264.4|32
1613767710000|2021-02-19 20:48:30|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|66
1613767720000|2021-02-19 20:48:40|2264.8|2264.5|2265.6|2265.3|2265.7|2265.4|2264.7|2264.4|168
1613767730000|2021-02-19 20:48:50|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.6|2265.3|43
1613767740000|2021-02-19 20:49:00|2265.9|2265.6|2265.2|2264.9|2265.9|2265.6|2265.1|2264.8|45
1613767750000|2021-02-19 20:49:10|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2264.7|2264.4|44
1613767760000|2021-02-19 20:49:20|2265.1|2264.8|2264.5|2264.2|2265.1|2264.8|2264.4|2264.1|97
1613767770000|2021-02-19 20:49:30|2264.6|2264.3|2264.1|2263.8|2264.6|2264.3|2264.1|2263.8|55
1613767780000|2021-02-19 20:49:40|2263.9|2263.6|2263.1|2262.8|2263.9|2263.6|2263|2262.7|128
1613767790000|2021-02-19 20:49:50|2263|2262.7|2263|2262.7|2263.7|2263.4|2262.6|2262.3|121
1613767800000|2021-02-19 20:50:00|2263.2|2262.9|2263.3|2263|2263.6|2263.3|2262.5|2262.2|277
1613767810000|2021-02-19 20:50:10|2263.5|2263.2|2263.4|2263.1|2263.7|2263.4|2262.9|2262.6|84
1613767820000|2021-02-19 20:50:20|2263.3|2263|2263.2|2262.9|2263.7|2263.4|2263|2262.7|123
1613767830000|2021-02-19 20:50:30|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2262.8|2262.5|148
1613767840000|2021-02-19 20:50:40|2263.3|2263|2263.8|2263.5|2263.8|2263.5|2263.2|2262.9|198
1613767850000|2021-02-19 20:50:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.6|2263.3|137
1613767860000|2021-02-19 20:51:00|2263.8|2263.5|2264.5|2264.2|2264.5|2264.2|2263.6|2263.3|122
1613767870000|2021-02-19 20:51:10|2264.4|2264.1|2263.4|2263.1|2264.4|2264.1|2263.3|2263|66
1613767880000|2021-02-19 20:51:20|2262.9|2262.6|2262.9|2262.6|2263.1|2262.8|2262.8|2262.5|236
1613767890000|2021-02-19 20:51:30|2262.8|2262.5|2263.3|2263|2263.5|2263.2|2262.8|2262.5|62
1613767900000|2021-02-19 20:51:40|2263.2|2262.9|2263|2262.7|2263.4|2263.1|2263|2262.7|27
1613767910000|2021-02-19 20:51:50|2263.1|2262.8|2263.6|2263.3|2263.6|2263.3|2263|2262.7|109
1613767920000|2021-02-19 20:52:00|2263.5|2263.2|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|56
1613767930000|2021-02-19 20:52:10|2263.6|2263.3|2263.6|2263.3|2263.8|2263.5|2263.5|2263.2|90
1613767940000|2021-02-19 20:52:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|69
1613767950000|2021-02-19 20:52:30|2263.5|2263.2|2264|2263.7|2264|2263.7|2263.5|2263.2|72
1613767960000|2021-02-19 20:52:40|2264.1|2263.8|2264.4|2264.1|2264.7|2264.4|2264.1|2263.8|94
1613767970000|2021-02-19 20:52:50|2264.2|2263.9|2264.3|2264|2264.6|2264.3|2264.2|2263.9|55
1613767980000|2021-02-19 20:53:00|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.3|2264|52
1613767990000|2021-02-19 20:53:10|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.4|2264.1|116
1613768000000|2021-02-19 20:53:20|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|49
1613768010000|2021-02-19 20:53:30|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2264.3|2264|40
1613768020000|2021-02-19 20:53:40|2264.3|2264|2264.9|2264.6|2264.9|2264.6|2264.3|2264|38
1613768030000|2021-02-19 20:53:50|2265|2264.7|2265.6|2265.3|2265.6|2265.3|2265|2264.7|100
1613768040000|2021-02-19 20:54:00|2265.4|2265.1|2265.2|2264.9|2265.6|2265.3|2265.1|2264.8|96
1613768050000|2021-02-19 20:54:10|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2264.8|2264.5|108
1613768060000|2021-02-19 20:54:20|2264.9|2264.6|2264.6|2264.3|2265|2264.7|2264.4|2264.1|146
1613768070000|2021-02-19 20:54:30|2264.7|2264.4|2265.1|2264.8|2265.1|2264.8|2264.6|2264.3|35
1613768080000|2021-02-19 20:54:40|2265.2|2264.9|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|58
1613768090000|2021-02-19 20:54:50|2265.1|2264.8|2265.2|2264.9|2265.5|2265.2|2264.9|2264.6|138
1613768100000|2021-02-19 20:55:00|2265.3|2265|2264|2263.7|2265.4|2265.1|2263.8|2263.5|243
1613768110000|2021-02-19 20:55:10|2263.8|2263.5|2263.8|2263.5|2264.3|2264|2263.8|2263.5|84
1613768120000|2021-02-19 20:55:20|2263.7|2263.4|2263.7|2263.4|2264|2263.7|2263.4|2263.1|151
1613768130000|2021-02-19 20:55:30|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.3|2263|109
1613768140000|2021-02-19 20:55:40|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2262.9|2262.6|93
1613768150000|2021-02-19 20:55:50|2263|2262.7|2263.2|2262.9|2263.7|2263.4|2263|2262.7|154
1613768160000|2021-02-19 20:56:00|2263.1|2262.8|2263.6|2263.3|2263.6|2263.3|2263.1|2262.8|160
1613768170000|2021-02-19 20:56:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|50
1613768180000|2021-02-19 20:56:20|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|88
1613768190000|2021-02-19 20:56:30|2263.7|2263.4|2263.9|2263.6|2264|2263.7|2263.7|2263.4|70
1613768200000|2021-02-19 20:56:40|2264|2263.7|2264.8|2264.5|2264.9|2264.6|2263.7|2263.4|242
1613768210000|2021-02-19 20:56:50|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.7|2264.4|203
1613768220000|2021-02-19 20:57:00|2265.3|2265|2265.5|2265.2|2266|2265.7|2265.2|2264.9|266
1613768230000|2021-02-19 20:57:10|2265.6|2265.3|2265.5|2265.2|2265.9|2265.6|2265.3|2265|148
1613768240000|2021-02-19 20:57:20|2265.6|2265.3|2265.3|2265|2265.7|2265.4|2265.1|2264.8|96
1613768250000|2021-02-19 20:57:30|2265.4|2265.1|2264.8|2264.5|2265.4|2265.1|2264.6|2264.3|131
1613768260000|2021-02-19 20:57:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264|2263.7|190
1613768270000|2021-02-19 20:57:50|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|88
1613768280000|2021-02-19 20:58:00|2264.8|2264.5|2265.3|2265|2265.4|2265.1|2264.6|2264.3|200
1613768290000|2021-02-19 20:58:10|2265.2|2264.9|2265.6|2265.3|2265.8|2265.5|2265.1|2264.8|203
1613768300000|2021-02-19 20:58:20|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|220
1613768310000|2021-02-19 20:58:30|2265.8|2265.5|2266.4|2266.1|2266.4|2266.1|2265.6|2265.3|308
1613768320000|2021-02-19 20:58:40|2266.3|2266|2266.7|2266.4|2266.8|2266.5|2266.2|2265.9|298
1613768330000|2021-02-19 20:58:50|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|361
1613768340000|2021-02-19 20:59:00|2266.8|2266.5|2267.3|2267|2267.5|2267.2|2266.8|2266.5|854
1613768350000|2021-02-19 20:59:10|2267.2|2266.9|2266.5|2266.2|2267.2|2266.9|2266.3|2266|542
1613768360000|2021-02-19 20:59:20|2266.6|2266.3|2267.2|2266.9|2267.5|2267.2|2266.5|2266.2|561
1613768370000|2021-02-19 20:59:30|2267.3|2267|2267.5|2267.2|2267.7|2267.4|2267.1|2266.8|724
1613768380000|2021-02-19 20:59:40|2267.4|2267.1|2267.2|2266.9|2267.7|2267.4|2267|2266.7|1354
1613768390000|2021-02-19 20:59:50|2267.3|2267|2267.3|2267|2267.6|2267.3|2266.7|2266.4|3047
1613768400000|2021-02-19 21:00:00|2266.9|2266.6|2265.4|2265.1|2266.9|2266.6|2265.4|2265.1|1066
1613768410000|2021-02-19 21:00:10|2265.5|2265.2|2265.6|2265.3|2266|2265.7|2265.4|2265.1|343
1613768420000|2021-02-19 21:00:20|2265.5|2265.2|2265.4|2265.1|2266.2|2265.9|2265.3|2265|193
1613768430000|2021-02-19 21:00:30|2265.6|2265.3|2265.5|2265.2|2266|2265.7|2265.5|2265.2|172
1613768440000|2021-02-19 21:00:40|2265.4|2265.1|2264.5|2264.2|2265.4|2265.1|2264.4|2264.1|176
1613768450000|2021-02-19 21:00:50|2264.7|2264.4|2265.4|2265.1|2265.7|2265.4|2264.7|2264.4|115
1613768460000|2021-02-19 21:01:00|2265.5|2265.2|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|77
1613768470000|2021-02-19 21:01:10|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.2|2264.9|91
1613768480000|2021-02-19 21:01:20|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.6|2265.3|112
1613768490000|2021-02-19 21:01:30|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.5|2265.2|120
1613768500000|2021-02-19 21:01:40|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.2|2264.9|61
1613768510000|2021-02-19 21:01:50|2265.9|2265.6|2265.3|2265|2265.9|2265.6|2265.1|2264.8|65
1613768520000|2021-02-19 21:02:00|2265.5|2265.2|2266.2|2265.9|2266.2|2265.9|2265.4|2265.1|94
1613768530000|2021-02-19 21:02:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.8|2265.5|70
1613768540000|2021-02-19 21:02:20|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.6|2265.3|262
1613768550000|2021-02-19 21:02:30|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|76
1613768560000|2021-02-19 21:02:40|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|48
1613768570000|2021-02-19 21:02:50|2265.7|2265.4|2265.9|2265.6|2266|2265.7|2265.7|2265.4|95
1613768580000|2021-02-19 21:03:00|2265.8|2265.5|2266.1|2265.8|2266.2|2265.9|2265.8|2265.5|49
1613768590000|2021-02-19 21:03:10|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.2|2265.9|50
1613768600000|2021-02-19 21:03:20|2266.2|2265.9|2265.7|2265.4|2266.2|2265.9|2265.7|2265.4|58
1613768610000|2021-02-19 21:03:30|2265.8|2265.5|2266|2265.7|2266.1|2265.8|2265.8|2265.5|26
1613768620000|2021-02-19 21:03:40|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|44
1613768630000|2021-02-19 21:03:50|2266.2|2265.9|2266|2265.7|2266.3|2266|2266|2265.7|92
1613768640000|2021-02-19 21:04:00|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|38
1613768650000|2021-02-19 21:04:10|2266.1|2265.8|2266.4|2266.1|2266.5|2266.2|2266.1|2265.8|43
1613768660000|2021-02-19 21:04:20|2266.3|2266|2266.8|2266.5|2266.8|2266.5|2266.3|2266|58
1613768670000|2021-02-19 21:04:30|2266.7|2266.4|2265.9|2265.6|2266.7|2266.4|2265.9|2265.6|167
1613768680000|2021-02-19 21:04:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|53
1613768690000|2021-02-19 21:04:50|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|91
1613768700000|2021-02-19 21:05:00|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.4|2265.1|75
1613768710000|2021-02-19 21:05:10|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|40
1613768720000|2021-02-19 21:05:20|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|45
1613768730000|2021-02-19 21:05:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|27
1613768740000|2021-02-19 21:05:40|2265.8|2265.5|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|77
1613768750000|2021-02-19 21:05:50|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.4|2264.1|155
1613768760000|2021-02-19 21:06:00|2264.8|2264.5|2264.4|2264.1|2264.9|2264.6|2264.4|2264.1|50
1613768770000|2021-02-19 21:06:10|2264.5|2264.2|2263.9|2263.6|2264.5|2264.2|2263.9|2263.6|190
1613768780000|2021-02-19 21:06:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.4|2263.1|101
1613768790000|2021-02-19 21:06:30|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|66
1613768800000|2021-02-19 21:06:40|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|38
1613768810000|2021-02-19 21:06:50|2264.3|2264|2263.7|2263.4|2264.6|2264.3|2263.7|2263.4|79
1613768820000|2021-02-19 21:07:00|2263.8|2263.5|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|94
1613768830000|2021-02-19 21:07:10|2263.3|2263|2262.7|2262.4|2263.3|2263|2262.5|2262.2|186
1613768840000|2021-02-19 21:07:20|2263|2262.7|2263.9|2263.6|2263.9|2263.6|2263|2262.7|29
1613768850000|2021-02-19 21:07:30|2264.2|2263.9|2263.5|2263.2|2264.2|2263.9|2263.5|2263.2|38
1613768860000|2021-02-19 21:07:40|2263.2|2262.9|2263.6|2263.3|2263.8|2263.5|2263.2|2262.9|91
1613768870000|2021-02-19 21:07:50|2263.2|2262.9|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|24
1613768880000|2021-02-19 21:08:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|61
1613768890000|2021-02-19 21:08:10|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2263|2262.7|55
1613768900000|2021-02-19 21:08:20|2263.6|2263.3|2263.7|2263.4|2264|2263.7|2263.6|2263.3|28
1613768910000|2021-02-19 21:08:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|26
1613768920000|2021-02-19 21:08:40|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.7|2263.4|29
1613768930000|2021-02-19 21:08:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.2|2262.9|68
1613768940000|2021-02-19 21:09:00|2263.6|2263.3|2263.1|2262.8|2263.6|2263.3|2263.1|2262.8|18
1613768950000|2021-02-19 21:09:10|2263.3|2263|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|37
1613768960000|2021-02-19 21:09:20|2263.6|2263.3|2263.1|2262.8|2263.6|2263.3|2263.1|2262.8|24
1613768970000|2021-02-19 21:09:30|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.6|2262.3|50
1613768980000|2021-02-19 21:09:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2261.5|2261.2|119
1613768990000|2021-02-19 21:09:50|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.2|2261.9|25
1613769000000|2021-02-19 21:10:00|2262.6|2262.3|2263.4|2263.1|2263.4|2263.1|2262.6|2262.3|38
1613769010000|2021-02-19 21:10:10|2263.5|2263.2|2263|2262.7|2263.5|2263.2|2262.8|2262.5|40
1613769020000|2021-02-19 21:10:20|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|48
1613769030000|2021-02-19 21:10:30|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263|2262.7|29
1613769040000|2021-02-19 21:10:40|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|15
1613769050000|2021-02-19 21:10:50|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|38
1613769060000|2021-02-19 21:11:00|2263|2262.7|2262.6|2262.3|2263|2262.7|2262.5|2262.2|16
1613769070000|2021-02-19 21:11:10|||||||||16
1613769080000|2021-02-19 21:11:20|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|7
1613769090000|2021-02-19 21:11:30|2262.5|2262.2|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|15
1613769100000|2021-02-19 21:11:40|2262.8|2262.5|2262.7|2262.4|2263|2262.7|2262.7|2262.4|32
1613769110000|2021-02-19 21:11:50|2263|2262.7|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|13
1613769120000|2021-02-19 21:12:00|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|28
1613769130000|2021-02-19 21:12:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|8
1613769140000|2021-02-19 21:12:20|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|8
1613769150000|2021-02-19 21:12:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|4
1613769160000|2021-02-19 21:12:40|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|24
1613769170000|2021-02-19 21:12:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|18
1613769180000|2021-02-19 21:13:00|2263|2262.7|2264.6|2264.3|2264.7|2264.4|2263|2262.7|229
1613769190000|2021-02-19 21:13:10|2264.7|2264.4|2265.2|2264.9|2265.2|2264.9|2264.6|2264.3|37
1613769200000|2021-02-19 21:13:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|36
1613769210000|2021-02-19 21:13:30|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|35
1613769220000|2021-02-19 21:13:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|20
1613769230000|2021-02-19 21:13:50|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.3|2265|41
1613769240000|2021-02-19 21:14:00|2265.4|2265.1|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|71
1613769250000|2021-02-19 21:14:10|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.3|2265|26
1613769260000|2021-02-19 21:14:20|2265.1|2264.8|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|20
1613769270000|2021-02-19 21:14:30|2265.5|2265.2|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|26
1613769280000|2021-02-19 21:14:40|2265.4|2265.1|2264.5|2264.2|2265.4|2265.1|2264.4|2264.1|25
1613769290000|2021-02-19 21:14:50|2264.8|2264.5|2264.3|2263.5|2265.4|2265.1|2264.3|2263.5|29
1613769300000|2021-02-19 21:15:00|2264.5|2263.7|2264.6|2263.8|2264.7|2263.9|2264.5|2263.7|0
1613769310000|2021-02-19 21:15:10|2264.5|2263.7|2264.5|2263.7|2264.5|2263.7|2264.5|2263.7|0
1613769320000|2021-02-19 21:15:20|2264.4|2263.6|2264.2|2263.4|2264.4|2263.6|2264.2|2263.4|0
1613769330000|2021-02-19 21:15:30|2264|2263.2|2264.4|2263.6|2264.4|2263.6|2264|2263.2|0
1613769340000|2021-02-19 21:15:40|2264.3|2263.5|2264.4|2263.6|2264.4|2263.6|2264.3|2263.5|0
1613769350000|2021-02-19 21:15:50|2264.3|2263.5|2264.3|2263.5|2264.3|2263.5|2264.3|2263.5|0
1613769360000|2021-02-19 21:16:00|2264.4|2263.6|2264.4|2263.6|2264.4|2263.6|2264.4|2263.6|0
1613769370000|2021-02-19 21:16:10|2264.3|2263.5|2264.3|2263.5|2264.3|2263.5|2264.3|2263.5|0
1613769390000|2021-02-19 21:16:30|2264.4|2263.6|2264.4|2263.6|2264.4|2263.6|2264.4|2263.6|0
1613769400000|2021-02-19 21:16:40|2264.5|2263.7|2264.5|2263.7|2264.5|2263.7|2264.5|2263.7|0
1613769410000|2021-02-19 21:16:50|2264.6|2263.8|2264.6|2263.8|2264.6|2263.8|2264.6|2263.8|0
1613769420000|2021-02-19 21:17:00|2264.7|2263.9|2264.8|2264|2264.9|2264.1|2264.7|2263.9|0
1613769440000|2021-02-19 21:17:20|2264.7|2263.9|2264.9|2264.1|2264.9|2264.1|2264.7|2263.9|0
1613769460000|2021-02-19 21:17:40|2264.8|2264|2264.9|2264.1|2264.9|2264.1|2264.8|2264|0
1613769510000|2021-02-19 21:18:30|2265.1|2264.3|2265.1|2264.3|2265.1|2264.3|2265.1|2264.3|0
1613769520000|2021-02-19 21:18:40|2265|2264.2|2265.1|2264.3|2265.1|2264.3|2265|2264.2|0
1613769610000|2021-02-19 21:20:10|2265.2|2264.4|2265.1|2264.3|2265.2|2264.4|2265.1|2264.3|0
1613769680000|2021-02-19 21:21:20|2265.2|2264.4|2265.1|2264.3|2265.2|2264.4|2265.1|2264.3|0
1613769720000|2021-02-19 21:22:00|2265|2264.2|2265|2264.2|2265|2264.2|2265|2264.2|0
1613769740000|2021-02-19 21:22:20|2265.1|2264.3|2265.2|2264.4|2265.2|2264.4|2265.1|2264.3|0
1613769750000|2021-02-19 21:22:30|2265.1|2264.3|2265|2264.2|2265.1|2264.3|2265|2264.2|0
1613769760000|2021-02-19 21:22:40|2264.9|2264.1|2264.9|2264.1|2264.9|2264.1|2264.9|2264.1|0
1613769830000|2021-02-19 21:23:50|2264.8|2264|2264.8|2264|2264.8|2264|2264.8|2264|0
1613769860000|2021-02-19 21:24:20|2264.9|2264.1|2264.9|2264.1|2264.9|2264.1|2264.9|2264.1|0
1613769940000|2021-02-19 21:25:40|2264.8|2264|2264.9|2264.1|2264.9|2264.1|2264.8|2264|0
1613769980000|2021-02-19 21:26:20|2264.8|2264|2264.8|2264|2264.8|2264|2264.8|2264|0
1613769990000|2021-02-19 21:26:30|2264.9|2264.1|2264.9|2264.1|2264.9|2264.1|2264.9|2264.1|0
1613770010000|2021-02-19 21:26:50|2264.8|2264|2264.8|2264|2264.8|2264|2264.8|2264|0
1613770040000|2021-02-19 21:27:20|2264.7|2263.9|2264.7|2263.9|2264.7|2263.9|2264.7|2263.9|0
1613770070000|2021-02-19 21:27:50|2264.8|2264|2264.9|2264.1|2264.9|2264.1|2264.8|2264|0
1613770100000|2021-02-19 21:28:20|2265|2264.2|2264.9|2264.1|2265|2264.2|2264.9|2264.1|0
1613770180000|2021-02-19 21:29:40|2264.8|2264|2264.8|2264|2264.9|2264.1|2264.8|2264|0
1613770190000|2021-02-19 21:29:50|2264.7|2263.9|2264.9|2264.1|2264.9|2264.1|2264.7|2263.9|0
1613770200000|2021-02-19 21:30:00|2265.4|2264.6|2265.6|2265.3|2265.6|2265.3|2264.6|2264.3|75
1613770210000|2021-02-19 21:30:10|2264.8|2264.5|2264.5|2264.2|2265.4|2265.1|2264.5|2264.2|35
1613770220000|2021-02-19 21:30:20|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|13
1613770230000|2021-02-19 21:30:30|2264.4|2264.1|2263.1|2262.8|2264.4|2264.1|2262.8|2262.5|83
1613770240000|2021-02-19 21:30:40|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2262.8|2262.5|8
1613770250000|2021-02-19 21:30:50|2263.4|2263.1|2262.6|2262.3|2263.4|2263.1|2262.2|2261.9|36
1613770260000|2021-02-19 21:31:00|2262.7|2262.4|2263|2262.7|2263.1|2262.8|2262.1|2261.8|34
1613770270000|2021-02-19 21:31:10|2262.8|2262.5|2263.2|2262.9|2263.3|2263|2262.6|2262.3|7
1613770280000|2021-02-19 21:31:20|2262.6|2262.3|2262.1|2261.8|2262.6|2262.3|2262.1|2261.8|35
1613770290000|2021-02-19 21:31:30|2262|2261.7|2262.2|2261.9|2262.4|2262.1|2262|2261.7|6
1613770300000|2021-02-19 21:31:40|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|5
1613770310000|2021-02-19 21:31:50|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.5|2262.2|33
1613770320000|2021-02-19 21:32:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|10
1613770330000|2021-02-19 21:32:10|2262.1|2261.8|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|41
1613770340000|2021-02-19 21:32:20|2262.9|2262.6|2263.2|2262.9|2263.3|2263|2262.6|2262.3|29
1613770350000|2021-02-19 21:32:30|2263.3|2263|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|7
1613770360000|2021-02-19 21:32:40|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|3
1613770370000|2021-02-19 21:32:50|2263.5|2263.2|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|10
1613770380000|2021-02-19 21:33:00|2263.7|2263.4|2263.2|2262.9|2263.7|2263.4|2263|2262.7|17
1613770390000|2021-02-19 21:33:10|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|23
1613770400000|2021-02-19 21:33:20|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.1|2261.8|5
1613770410000|2021-02-19 21:33:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|43
1613770420000|2021-02-19 21:33:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|4
1613770430000|2021-02-19 21:33:50|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|6
1613770440000|2021-02-19 21:34:00|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.5|2262.2|4
1613770450000|2021-02-19 21:34:10|2263|2262.7|2263.4|2263.1|2263.5|2263.2|2263|2262.7|24
1613770460000|2021-02-19 21:34:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1613770520000|2021-02-19 21:35:20|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2263|2262.7|3
1613770550000|2021-02-19 21:35:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1613770560000|2021-02-19 21:36:00|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.7|2262.4|3
1613770590000|2021-02-19 21:36:30|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|4
1613770600000|2021-02-19 21:36:40|||||||||5
1613770610000|2021-02-19 21:36:50|||||||||2
1613770620000|2021-02-19 21:37:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|21
1613770630000|2021-02-19 21:37:10|2264|2263.7|2263.5|2263.2|2264|2263.7|2263.5|2263.2|10
1613770640000|2021-02-19 21:37:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1613770670000|2021-02-19 21:37:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1613770690000|2021-02-19 21:38:10|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1613770720000|2021-02-19 21:38:40|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|4
1613770730000|2021-02-19 21:38:50|2264|2263.7|2263.6|2263.3|2264|2263.7|2263.6|2263.3|2
1613770800000|2021-02-19 21:40:00|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|4
1613770820000|2021-02-19 21:40:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|4
1613770830000|2021-02-19 21:40:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1613770840000|2021-02-19 21:40:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1613770850000|2021-02-19 21:40:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|4
1613770860000|2021-02-19 21:41:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1613770870000|2021-02-19 21:41:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1613770880000|2021-02-19 21:41:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1613770890000|2021-02-19 21:41:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|6
1613770900000|2021-02-19 21:41:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1613770910000|2021-02-19 21:41:50|2264|2263.7|2263.3|2263|2264|2263.7|2263.3|2263|10
1613770950000|2021-02-19 21:42:30|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|7
1613770960000|2021-02-19 21:42:40|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|2
1613770970000|2021-02-19 21:42:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1613770980000|2021-02-19 21:43:00|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|33
1613770990000|2021-02-19 21:43:10|||||||||1
1613771000000|2021-02-19 21:43:20|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|2
1613771010000|2021-02-19 21:43:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1613771020000|2021-02-19 21:43:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1613771030000|2021-02-19 21:43:50|||||||||1
1613771040000|2021-02-19 21:44:00|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|7
1613771060000|2021-02-19 21:44:20|2264.1|2263.8|2263.6|2263.3|2264.1|2263.8|2263.6|2263.3|3
1613771070000|2021-02-19 21:44:30|2264.1|2263.8|2263.6|2263.3|2264.1|2263.8|2263.6|2263.3|2
1613771080000|2021-02-19 21:44:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|24
1613771090000|2021-02-19 21:44:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|55
1613771100000|2021-02-19 21:45:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|7
1613771110000|2021-02-19 21:45:10|||||||||3
1613771120000|2021-02-19 21:45:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1613771140000|2021-02-19 21:45:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1613771150000|2021-02-19 21:45:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1613771160000|2021-02-19 21:46:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|7
1613771180000|2021-02-19 21:46:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|4
1613771200000|2021-02-19 21:46:40|||||||||1
1613771210000|2021-02-19 21:46:50|||||||||2
1613771220000|2021-02-19 21:47:00|2264.3|2264|2263.7|2263.4|2264.3|2264|2263.7|2263.4|14
1613771240000|2021-02-19 21:47:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|13
1613771250000|2021-02-19 21:47:30|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|4
1613771280000|2021-02-19 21:48:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|4
1613771290000|2021-02-19 21:48:10|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|2
1613771300000|2021-02-19 21:48:20|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|13
1613771310000|2021-02-19 21:48:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|9
1613771320000|2021-02-19 21:48:40|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|16
1613771330000|2021-02-19 21:48:50|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|17
1613771340000|2021-02-19 21:49:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|13
1613771350000|2021-02-19 21:49:10|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|3
1613771360000|2021-02-19 21:49:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|20
1613771370000|2021-02-19 21:49:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|14
1613771380000|2021-02-19 21:49:40|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|11
1613771390000|2021-02-19 21:49:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|24
1613771400000|2021-02-19 21:50:00|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|13
1613771410000|2021-02-19 21:50:10|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|4
1613771430000|2021-02-19 21:50:30|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|2
1613771440000|2021-02-19 21:50:40|||||||||3
1613771450000|2021-02-19 21:50:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1613771460000|2021-02-19 21:51:00|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.4|2262.1|46
1613771470000|2021-02-19 21:51:10|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|5
1613771480000|2021-02-19 21:51:20|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|7
1613771490000|2021-02-19 21:51:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1613771510000|2021-02-19 21:51:50|||||||||1
1613771520000|2021-02-19 21:52:00|||||||||1
1613771530000|2021-02-19 21:52:10|||||||||2
1613771540000|2021-02-19 21:52:20|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.3|2262|53
1613771550000|2021-02-19 21:52:30|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|12
1613771560000|2021-02-19 21:52:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|10
1613771570000|2021-02-19 21:52:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|3
1613771580000|2021-02-19 21:53:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1613771590000|2021-02-19 21:53:10|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|3
1613771600000|2021-02-19 21:53:20|2262.3|2262|2262.9|2262.6|2262.9|2262.6|2262.3|2262|31
1613771610000|2021-02-19 21:53:30|2263|2262.7|2263.3|2263|2263.5|2263.2|2263|2262.7|18
1613771620000|2021-02-19 21:53:40|2263.4|2263.1|2262.9|2262.6|2263.4|2263.1|2262.9|2262.6|5
1613771630000|2021-02-19 21:53:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1613771640000|2021-02-19 21:54:00|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.7|2262.4|8
1613771650000|2021-02-19 21:54:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1613771660000|2021-02-19 21:54:20|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|3
1613771680000|2021-02-19 21:54:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1613771690000|2021-02-19 21:54:50|||||||||2
1613771700000|2021-02-19 21:55:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1613771710000|2021-02-19 21:55:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1613771720000|2021-02-19 21:55:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|3
1613771730000|2021-02-19 21:55:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|33
1613771740000|2021-02-19 21:55:40|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|2
1613771750000|2021-02-19 21:55:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1613771760000|2021-02-19 21:56:00|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2262.2|2261.9|66
1613771770000|2021-02-19 21:56:10|2263.3|2263|2263.1|2262.8|2263.3|2263|2262.9|2262.6|6
1613771780000|2021-02-19 21:56:20|||||||||2
1613771790000|2021-02-19 21:56:30|||||||||1
1613771800000|2021-02-19 21:56:40|||||||||3
1613771810000|2021-02-19 21:56:50|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|2
1613771820000|2021-02-19 21:57:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|8
1613771830000|2021-02-19 21:57:10|2263.5|2263.2|2263|2262.7|2263.5|2263.2|2263|2262.7|6
1613771840000|2021-02-19 21:57:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|33
1613771850000|2021-02-19 21:57:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|9
1613771860000|2021-02-19 21:57:40|2263.2|2262.9|2263.3|2263|2263.3|2263|2262.8|2262.5|3
1613771880000|2021-02-19 21:58:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1613771890000|2021-02-19 21:58:10|2263.2|2262.9|2262.8|2262.5|2263.2|2262.9|2262.8|2262.5|4
1613771900000|2021-02-19 21:58:20|2262.7|2262.4|2262.9|2262.6|2263|2262.7|2262.7|2262.4|6
1613771910000|2021-02-19 21:58:30|2262.8|2262.5|2262.8|2262.5|2263|2262.7|2262.8|2262.5|3
1613771920000|2021-02-19 21:58:40|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|3
1613771930000|2021-02-19 21:58:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1613771940000|2021-02-19 21:59:00|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|5
1613771950000|2021-02-19 21:59:10|2262.5|2262.2|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|8
1613771960000|2021-02-19 21:59:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|15
1613771970000|2021-02-19 21:59:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|7
1613771980000|2021-02-19 21:59:40|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262|2261.7|41
1613771990000|2021-02-19 21:59:50|2262.2|2261.9|2262.6|2261.8|2262.8|2262.5|2261.9|2261.6|22
1613948410000|2021-02-21 23:00:10|2269.3|2269|2271.2|2270.9|2271.2|2270.9|2269.3|2269|59
1613948420000|2021-02-21 23:00:20|2271|2270.7|2273.9|2273.6|2273.9|2273.6|2270.5|2270.2|115
1613948430000|2021-02-21 23:00:30|2274.5|2274.2|2275.1|2274.8|2275.1|2274.8|2274.2|2273.9|30
1613948440000|2021-02-21 23:00:40|2274.2|2273.9|2273.3|2273|2275.1|2274.8|2273.3|2273|18
1613948450000|2021-02-21 23:00:50|2273.4|2273.1|2273.6|2273.3|2273.7|2273.4|2273.3|2273|29
1613948460000|2021-02-21 23:01:00|2273.7|2273.4|2274.3|2274|2274.3|2274|2273.6|2273.3|24
1613948470000|2021-02-21 23:01:10|2274|2273.7|2273.3|2273|2274|2273.7|2273.3|2273|5
1613948480000|2021-02-21 23:01:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|7
1613948490000|2021-02-21 23:01:30|2273.7|2273.4|2272.4|2272.1|2273.7|2273.4|2272.4|2272.1|16
1613948500000|2021-02-21 23:01:40|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|7
1613948510000|2021-02-21 23:01:50|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|2
1613948520000|2021-02-21 23:02:00|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|8
1613948530000|2021-02-21 23:02:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|3
1613948540000|2021-02-21 23:02:20|2272|2271.7|2272.4|2272.1|2272.4|2272.1|2272|2271.7|4
1613948550000|2021-02-21 23:02:30|2271.9|2271.6|2271.5|2271.2|2272.3|2272|2271.5|2271.2|10
1613948560000|2021-02-21 23:02:40|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|9
1613948570000|2021-02-21 23:02:50|2271|2270.7|2271.5|2271.2|2271.5|2271.2|2270.9|2270.6|12
1613948580000|2021-02-21 23:03:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|12
1613948590000|2021-02-21 23:03:10|||||||||1
1613948600000|2021-02-21 23:03:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|5
1613948610000|2021-02-21 23:03:30|2270.9|2270.6|2272.3|2272|2272.3|2272|2270.9|2270.6|47
1613948620000|2021-02-21 23:03:40|2272.8|2272.5|2273.7|2273.4|2274.5|2274.2|2272.2|2271.9|25
1613948630000|2021-02-21 23:03:50|2273.6|2273.3|2274.4|2274.1|2275.2|2274.9|2273.6|2273.3|25
1613948640000|2021-02-21 23:04:00|2275.1|2274.8|2275.4|2275.1|2275.9|2275.6|2275|2274.7|22
1613948650000|2021-02-21 23:04:10|2276.1|2275.8|2276.1|2275.8|2276.7|2276.4|2276|2275.7|21
1613948660000|2021-02-21 23:04:20|2275.4|2275.1|2275.2|2274.9|2276|2275.7|2275.2|2274.9|13
1613948670000|2021-02-21 23:04:30|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|7
1613948680000|2021-02-21 23:04:40|2275.6|2275.3|2276.1|2275.8|2276.1|2275.8|2275.6|2275.3|7
1613948690000|2021-02-21 23:04:50|2275.7|2275.4|2275|2274.7|2275.7|2275.4|2275|2274.7|11
1613948700000|2021-02-21 23:05:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2
1613948720000|2021-02-21 23:05:20|2274.5|2274.2|2274.4|2274.1|2275|2274.7|2274.4|2274.1|6
1613948730000|2021-02-21 23:05:30|2273.9|2273.6|2274.5|2274.2|2274.5|2274.2|2273.9|2273.6|2
1613948740000|2021-02-21 23:05:40|2274.6|2274.3|2274.2|2273.9|2274.9|2274.6|2274.2|2273.9|10
1613948750000|2021-02-21 23:05:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.6|2274.3|4
1613948760000|2021-02-21 23:06:00|2274.8|2274.5|2274.2|2273.9|2274.8|2274.5|2274.2|2273.9|8
1613948770000|2021-02-21 23:06:10|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|3
1613948790000|2021-02-21 23:06:30|2274.7|2274.4|2274.2|2273.9|2274.7|2274.4|2274.2|2273.9|3
1613948800000|2021-02-21 23:06:40|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|3
1613948810000|2021-02-21 23:06:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|3
1613948820000|2021-02-21 23:07:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|3
1613948830000|2021-02-21 23:07:10|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|8
1613948840000|2021-02-21 23:07:20|2274.5|2274.2|2275|2274.7|2275|2274.7|2274.5|2274.2|7
1613948870000|2021-02-21 23:07:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613948880000|2021-02-21 23:08:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613948890000|2021-02-21 23:08:10|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|3
1613948910000|2021-02-21 23:08:30|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.5|2274.2|23
1613948940000|2021-02-21 23:09:00|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|3
1613948950000|2021-02-21 23:09:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|3
1613948960000|2021-02-21 23:09:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|3
1613948990000|2021-02-21 23:09:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1613949010000|2021-02-21 23:10:10|2274|2273.7|2273.5|2273.2|2274|2273.7|2273.5|2273.2|4
1613949030000|2021-02-21 23:10:30|2273.3|2273|2272.7|2272.4|2273.5|2273.2|2272.7|2272.4|9
1613949050000|2021-02-21 23:10:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1613949060000|2021-02-21 23:11:00|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.5|2272.2|4
1613949070000|2021-02-21 23:11:10|2272.9|2272.6|2273.3|2273|2273.3|2273|2272.9|2272.6|2
1613949080000|2021-02-21 23:11:20|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1613949090000|2021-02-21 23:11:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613949100000|2021-02-21 23:11:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|4
1613949120000|2021-02-21 23:12:00|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|2
1613949130000|2021-02-21 23:12:10|2272.4|2272.1|2272.9|2272.6|2272.9|2272.6|2272.4|2272.1|4
1613949180000|2021-02-21 23:13:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|4
1613949210000|2021-02-21 23:13:30|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|3
1613949220000|2021-02-21 23:13:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1613949240000|2021-02-21 23:14:00|2272.3|2272|2272.3|2272|2272.3|2272|2272|2271.7|8
1613949250000|2021-02-21 23:14:10|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|4
1613949260000|2021-02-21 23:14:20|2271.5|2271.2|2270.9|2270.6|2271.5|2271.2|2270.9|2270.6|14
1613949270000|2021-02-21 23:14:30|2270.6|2270.3|2271|2270.7|2271|2270.7|2270.6|2270.3|11
1613949280000|2021-02-21 23:14:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613949290000|2021-02-21 23:14:50|2271.2|2270.9|2271.7|2271.4|2271.7|2271.4|2271.2|2270.9|16
1613949300000|2021-02-21 23:15:00|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|5
1613949310000|2021-02-21 23:15:10|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|14
1613949330000|2021-02-21 23:15:30|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|4
1613949350000|2021-02-21 23:15:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1613949360000|2021-02-21 23:16:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|12
1613949370000|2021-02-21 23:16:10|2270|2269.7|2269.5|2269.2|2270.1|2269.8|2268.8|2268.5|25
1613949380000|2021-02-21 23:16:20|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|13
1613949390000|2021-02-21 23:16:30|2268.8|2268.5|2268.7|2268.4|2269.4|2269.1|2268.7|2268.4|15
1613949400000|2021-02-21 23:16:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|4
1613949410000|2021-02-21 23:16:50|2267.6|2267.3|2267|2266.7|2267.6|2267.3|2266.7|2266.4|31
1613949420000|2021-02-21 23:17:00|2267.9|2267.6|2267.5|2267.2|2267.9|2267.6|2267|2266.7|40
1613949430000|2021-02-21 23:17:10|2267.6|2267.3|2267.9|2267.6|2268|2267.7|2267.6|2267.3|20
1613949440000|2021-02-21 23:17:20|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|3
1613949450000|2021-02-21 23:17:30|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.8|2267.5|7
1613949460000|2021-02-21 23:17:40|2268.3|2268|2267.1|2266.8|2268.3|2268|2266.9|2266.6|35
1613949470000|2021-02-21 23:17:50|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|2
1613949480000|2021-02-21 23:18:00|2266.8|2266.5|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|6
1613949490000|2021-02-21 23:18:10|2266.3|2266|2267.2|2266.9|2267.2|2266.9|2266.3|2266|4
1613949500000|2021-02-21 23:18:20|2266.5|2266.2|2265.4|2265.1|2266.5|2266.2|2265.4|2265.1|10
1613949510000|2021-02-21 23:18:30|2265.8|2265.5|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|6
1613949520000|2021-02-21 23:18:40|2265.2|2264.9|2265.9|2265.6|2265.9|2265.6|2265.2|2264.9|14
1613949530000|2021-02-21 23:18:50|2265.2|2264.9|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|13
1613949540000|2021-02-21 23:19:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|3
1613949550000|2021-02-21 23:19:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|3
1613949560000|2021-02-21 23:19:20|2266|2265.7|2266.5|2266.2|2266.6|2266.3|2265.9|2265.6|10
1613949570000|2021-02-21 23:19:30|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|4
1613949580000|2021-02-21 23:19:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|2
1613949590000|2021-02-21 23:19:50|2267.3|2267|2266.5|2266.2|2267.7|2267.4|2266.5|2266.2|17
1613949600000|2021-02-21 23:20:00|2266.4|2266.1|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|11
1613949610000|2021-02-21 23:20:10|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|3
1613949620000|2021-02-21 23:20:20|2266.3|2266|2266.7|2266.4|2266.7|2266.4|2266.3|2266|6
1613949640000|2021-02-21 23:20:40|2266.6|2266.3|2267|2266.7|2267.1|2266.8|2266.6|2266.3|8
1613949650000|2021-02-21 23:20:50|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|5
1613949670000|2021-02-21 23:21:10|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2266|2265.7|5
1613949680000|2021-02-21 23:21:20|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|13
1613949690000|2021-02-21 23:21:30|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|8
1613949700000|2021-02-21 23:21:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266|2265.7|5
1613949710000|2021-02-21 23:21:50|2266|2265.7|2266|2265.7|2266|2265.7|2265.8|2265.5|4
1613949720000|2021-02-21 23:22:00|2265.8|2265.5|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|5
1613949730000|2021-02-21 23:22:10|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|8
1613949740000|2021-02-21 23:22:20|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|5
1613949750000|2021-02-21 23:22:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|5
1613949760000|2021-02-21 23:22:40|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|3
1613949770000|2021-02-21 23:22:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1613949780000|2021-02-21 23:23:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|3
1613949790000|2021-02-21 23:23:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1613949800000|2021-02-21 23:23:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1613949810000|2021-02-21 23:23:30|2266.9|2266.6|2266.4|2266.1|2266.9|2266.6|2266.4|2266.1|3
1613949820000|2021-02-21 23:23:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613949830000|2021-02-21 23:23:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1613949850000|2021-02-21 23:24:10|2267|2266.7|2267.1|2266.8|2267.3|2267|2267|2266.7|10
1613949860000|2021-02-21 23:24:20|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.9|2266.6|4
1613949870000|2021-02-21 23:24:30|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.3|2267|7
1613949880000|2021-02-21 23:24:40|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.3|2267|8
1613949890000|2021-02-21 23:24:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|5
1613949900000|2021-02-21 23:25:00|2267.3|2267|2267|2266.7|2267.3|2267|2267|2266.7|2
1613949910000|2021-02-21 23:25:10|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|3
1613949930000|2021-02-21 23:25:30|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|6
1613949940000|2021-02-21 23:25:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|4
1613949950000|2021-02-21 23:25:50|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|7
1613949960000|2021-02-21 23:26:00|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|7
1613949970000|2021-02-21 23:26:10|2265.3|2265|2264.4|2264.1|2265.3|2265|2264.4|2264.1|29
1613949980000|2021-02-21 23:26:20|2263.5|2263.2|2263.9|2263.6|2263.9|2263.6|2262.5|2262.2|66
1613949990000|2021-02-21 23:26:30|2264.2|2263.9|2264.4|2264.1|2264.6|2264.3|2264.1|2263.8|14
1613950000000|2021-02-21 23:26:40|2264.6|2264.3|2264.5|2264.2|2264.9|2264.6|2264.4|2264.1|11
1613950010000|2021-02-21 23:26:50|2264.2|2263.9|2263.1|2262.8|2264.2|2263.9|2263.1|2262.8|13
1613950020000|2021-02-21 23:27:00|2262.9|2262.6|2261.6|2261.3|2262.9|2262.6|2261.6|2261.3|36
1613950030000|2021-02-21 23:27:10|2261.7|2261.4|2263|2262.7|2263|2262.7|2261.4|2261.1|8
1613950040000|2021-02-21 23:27:20|2263.1|2262.8|2264.1|2263.8|2264.1|2263.8|2263.1|2262.8|9
1613950050000|2021-02-21 23:27:30|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|9
1613950060000|2021-02-21 23:27:40|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264|2263.7|10
1613950070000|2021-02-21 23:27:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|11
1613950080000|2021-02-21 23:28:00|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|4
1613950090000|2021-02-21 23:28:10|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|2
1613950100000|2021-02-21 23:28:20|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.2|2262.9|15
1613950110000|2021-02-21 23:28:30|2263.2|2262.9|2263.6|2263.3|2263.8|2263.5|2263.2|2262.9|8
1613950120000|2021-02-21 23:28:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|9
1613950130000|2021-02-21 23:28:50|2262.9|2262.6|2262.6|2262.3|2263.1|2262.8|2262.4|2262.1|17
1613950140000|2021-02-21 23:29:00|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.3|2262|8
1613950150000|2021-02-21 23:29:10|2262.5|2262.2|2263.2|2262.9|2263.4|2263.1|2262.5|2262.2|14
1613950160000|2021-02-21 23:29:20|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|3
1613950170000|2021-02-21 23:29:30|2263.2|2262.9|2262.7|2262.4|2263.2|2262.9|2262.6|2262.3|11
1613950180000|2021-02-21 23:29:40|2262.8|2262.5|2261.9|2261.6|2262.8|2262.5|2261.9|2261.6|13
1613950190000|2021-02-21 23:29:50|2261.8|2261.5|2261.5|2261.2|2262.2|2261.9|2261.3|2261|19
1613950200000|2021-02-21 23:30:00|2262.1|2261.8|2262.3|2262|2262.6|2262.3|2262.1|2261.8|13
1613950210000|2021-02-21 23:30:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|4
1613950220000|2021-02-21 23:30:20|2262.5|2262.2|2263.1|2262.8|2263.1|2262.8|2262.5|2262.2|13
1613950230000|2021-02-21 23:30:30|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|4
1613950240000|2021-02-21 23:30:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1613950260000|2021-02-21 23:31:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|11
1613950270000|2021-02-21 23:31:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|8
1613950280000|2021-02-21 23:31:20|2264.3|2264|2264.8|2264.5|2264.8|2264.5|2264.3|2264|3
1613950290000|2021-02-21 23:31:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1613950300000|2021-02-21 23:31:40|2264.4|2264.1|2264.5|2264.2|2264.7|2264.4|2264.2|2263.9|5
1613950310000|2021-02-21 23:31:50|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|2
1613950320000|2021-02-21 23:32:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1613950330000|2021-02-21 23:32:10|||||||||1
1613950340000|2021-02-21 23:32:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1613950350000|2021-02-21 23:32:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264|2263.7|9
1613950360000|2021-02-21 23:32:40|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.7|2263.4|7
1613950370000|2021-02-21 23:32:50|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|4
1613950380000|2021-02-21 23:33:00|2264.4|2264.1|2264|2263.7|2264.5|2264.2|2264|2263.7|7
1613950390000|2021-02-21 23:33:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1613950400000|2021-02-21 23:33:20|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|3
1613950410000|2021-02-21 23:33:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|5
1613950420000|2021-02-21 23:33:40|2265.7|2265.4|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|19
1613950430000|2021-02-21 23:33:50|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.3|2265|31
1613950440000|2021-02-21 23:34:00|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.6|2265.3|19
1613950450000|2021-02-21 23:34:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|18
1613950460000|2021-02-21 23:34:20|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|7
1613950470000|2021-02-21 23:34:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1613950480000|2021-02-21 23:34:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|2
1613950490000|2021-02-21 23:34:50|2266.6|2266.3|2266|2265.7|2266.6|2266.3|2266|2265.7|10
1613950500000|2021-02-21 23:35:00|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|5
1613950510000|2021-02-21 23:35:10|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|5
1613950520000|2021-02-21 23:35:20|2266.4|2266.1|2266|2265.7|2266.5|2266.2|2266|2265.7|8
1613950530000|2021-02-21 23:35:30|2267.2|2266.9|2267.6|2267.3|2267.6|2267.3|2266.9|2266.6|65
1613950540000|2021-02-21 23:35:40|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|11
1613950550000|2021-02-21 23:35:50|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|4
1613950560000|2021-02-21 23:36:00|2267.9|2267.6|2267.4|2267.1|2267.9|2267.6|2267.4|2267.1|7
1613950570000|2021-02-21 23:36:10|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|6
1613950580000|2021-02-21 23:36:20|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|28
1613950590000|2021-02-21 23:36:30|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.3|2268|13
1613950600000|2021-02-21 23:36:40|2269|2268.7|2268.2|2267.9|2269.3|2269|2268.2|2267.9|57
1613950610000|2021-02-21 23:36:50|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|10
1613950620000|2021-02-21 23:37:00|2268|2267.7|2267.9|2267.6|2268.3|2268|2267.9|2267.6|8
1613950630000|2021-02-21 23:37:10|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|7
1613950640000|2021-02-21 23:37:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|9
1613950650000|2021-02-21 23:37:30|2267.9|2267.6|2267.5|2267.2|2267.9|2267.6|2267.5|2267.2|36
1613950660000|2021-02-21 23:37:40|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|6
1613950670000|2021-02-21 23:37:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613950680000|2021-02-21 23:38:00|||||||||6
1613950690000|2021-02-21 23:38:10|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|4
1613950700000|2021-02-21 23:38:20|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|2
1613950710000|2021-02-21 23:38:30|2268.9|2268.6|2269.4|2269.1|2269.4|2269.1|2268.9|2268.6|8
1613950720000|2021-02-21 23:38:40|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|7
1613950730000|2021-02-21 23:38:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1613950740000|2021-02-21 23:39:00|||||||||2
1613950750000|2021-02-21 23:39:10|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1613950760000|2021-02-21 23:39:20|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|3
1613950780000|2021-02-21 23:39:40|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|2
1613950790000|2021-02-21 23:39:50|2269|2268.7|2269.4|2269.1|2269.4|2269.1|2269|2268.7|5
1613950800000|2021-02-21 23:40:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1613950810000|2021-02-21 23:40:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|3
1613950820000|2021-02-21 23:40:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|3
1613950830000|2021-02-21 23:40:30|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|9
1613950840000|2021-02-21 23:40:40|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|3
1613950860000|2021-02-21 23:41:00|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.8|2269.5|7
1613950870000|2021-02-21 23:41:10|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|3
1613950880000|2021-02-21 23:41:20|||||||||1
1613950890000|2021-02-21 23:41:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1613950900000|2021-02-21 23:41:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613950910000|2021-02-21 23:41:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1613950920000|2021-02-21 23:42:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1613950930000|2021-02-21 23:42:10|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.6|2269.3|5
1613950950000|2021-02-21 23:42:30|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2268.8|2268.5|24
1613950960000|2021-02-21 23:42:40|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|2
1613950980000|2021-02-21 23:43:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1613950990000|2021-02-21 23:43:10|2268.9|2268.6|2268.7|2268.4|2269.2|2268.9|2268.7|2268.4|7
1613951000000|2021-02-21 23:43:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1613951010000|2021-02-21 23:43:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|4
1613951020000|2021-02-21 23:43:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|4
1613951030000|2021-02-21 23:43:50|||||||||2
1613951040000|2021-02-21 23:44:00|2269|2268.7|2269.4|2269.1|2269.4|2269.1|2269|2268.7|2
1613951050000|2021-02-21 23:44:10|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|27
1613951060000|2021-02-21 23:44:20|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|3
1613951070000|2021-02-21 23:44:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1613951080000|2021-02-21 23:44:40|2268.8|2268.5|2269.6|2269.3|2269.6|2269.3|2268.8|2268.5|30
1613951090000|2021-02-21 23:44:50|2268.9|2268.6|2269.6|2269.3|2269.6|2269.3|2268.9|2268.6|15
1613951100000|2021-02-21 23:45:00|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|16
1613951110000|2021-02-21 23:45:10|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|11
1613951120000|2021-02-21 23:45:20|2270.4|2270.1|2270.3|2270|2270.6|2270.3|2270.3|2270|11
1613951130000|2021-02-21 23:45:30|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|4
1613951140000|2021-02-21 23:45:40|2270.4|2270.1|2269.9|2269.6|2270.4|2270.1|2269.8|2269.5|17
1613951150000|2021-02-21 23:45:50|2270|2269.7|2269.3|2269|2270|2269.7|2269.3|2269|9
1613951160000|2021-02-21 23:46:00|2269.4|2269.1|2270.3|2270|2270.7|2270.4|2269.4|2269.1|27
1613951170000|2021-02-21 23:46:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.3|2270|4
1613951180000|2021-02-21 23:46:20|2270.9|2270.6|2271.6|2271.3|2272|2271.7|2270.8|2270.5|46
1613951190000|2021-02-21 23:46:30|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|7
1613951200000|2021-02-21 23:46:40|2271.4|2271.1|2271.6|2271.3|2272|2271.7|2271.4|2271.1|22
1613951210000|2021-02-21 23:46:50|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|28
1613951220000|2021-02-21 23:47:00|2271.9|2271.6|2271.6|2271.3|2272|2271.7|2271.6|2271.3|21
1613951230000|2021-02-21 23:47:10|2271.5|2271.2|2271.6|2271.3|2271.9|2271.6|2271.5|2271.2|8
1613951240000|2021-02-21 23:47:20|2271.4|2271.1|2271.3|2271|2271.7|2271.4|2271.3|2271|7
1613951250000|2021-02-21 23:47:30|2271.1|2270.8|2271|2270.7|2271.4|2271.1|2271|2270.7|10
1613951260000|2021-02-21 23:47:40|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|10
1613951270000|2021-02-21 23:47:50|2270.6|2270.3|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|6
1613951280000|2021-02-21 23:48:00|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|8
1613951290000|2021-02-21 23:48:10|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|8
1613951300000|2021-02-21 23:48:20|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|6
1613951310000|2021-02-21 23:48:30|2270.7|2270.4|2270.9|2270.6|2271.1|2270.8|2270.7|2270.4|8
1613951330000|2021-02-21 23:48:50|2271.2|2270.9|2271.7|2271.4|2271.7|2271.4|2271.2|2270.9|12
1613951340000|2021-02-21 23:49:00|2271.9|2271.6|2271.6|2271.3|2272|2271.7|2271.6|2271.3|8
1613951350000|2021-02-21 23:49:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613951360000|2021-02-21 23:49:20|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|9
1613951370000|2021-02-21 23:49:30|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|5
1613951380000|2021-02-21 23:49:40|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2271|2270.7|10
1613951400000|2021-02-21 23:50:00|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|23
1613951410000|2021-02-21 23:50:10|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2271|2270.7|4
1613951420000|2021-02-21 23:50:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613951430000|2021-02-21 23:50:30|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|8
1613951440000|2021-02-21 23:50:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|4
1613951450000|2021-02-21 23:50:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1613951460000|2021-02-21 23:51:00|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|4
1613951470000|2021-02-21 23:51:10|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|2
1613951480000|2021-02-21 23:51:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613951490000|2021-02-21 23:51:30|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|2
1613951510000|2021-02-21 23:51:50|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|2
1613951530000|2021-02-21 23:52:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613951540000|2021-02-21 23:52:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1613951560000|2021-02-21 23:52:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613951570000|2021-02-21 23:52:50|||||||||1
1613951580000|2021-02-21 23:53:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1613951590000|2021-02-21 23:53:10|||||||||1
1613951600000|2021-02-21 23:53:20|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|2
1613951610000|2021-02-21 23:53:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1613951630000|2021-02-21 23:53:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|5
1613951650000|2021-02-21 23:54:10|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|7
1613951660000|2021-02-21 23:54:20|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1613951680000|2021-02-21 23:54:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1613951690000|2021-02-21 23:54:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1613951700000|2021-02-21 23:55:00|2269.8|2269.5|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|6
1613951710000|2021-02-21 23:55:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1613951720000|2021-02-21 23:55:20|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|28
1613951730000|2021-02-21 23:55:30|2269.7|2269.4|2269.3|2269|2269.7|2269.4|2269.3|2269|4
1613951740000|2021-02-21 23:55:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|20
1613951750000|2021-02-21 23:55:50|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|22
1613951770000|2021-02-21 23:56:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1613951780000|2021-02-21 23:56:20|||||||||1
1613951790000|2021-02-21 23:56:30|||||||||1
1613951800000|2021-02-21 23:56:40|||||||||1
1613951810000|2021-02-21 23:56:50|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.8|2269.5|31
1613951820000|2021-02-21 23:57:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|3
1613951840000|2021-02-21 23:57:20|2270.3|2270|2271|2270.7|2271|2270.7|2270.3|2270|8
1613951850000|2021-02-21 23:57:30|2271.2|2270.9|2271.2|2270.9|2272|2271.7|2271.2|2270.9|44
1613951860000|2021-02-21 23:57:40|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|4
1613951880000|2021-02-21 23:58:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613951890000|2021-02-21 23:58:10|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|4
1613951910000|2021-02-21 23:58:30|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|2
1613951930000|2021-02-21 23:58:50|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|11
1613951940000|2021-02-21 23:59:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1613951960000|2021-02-21 23:59:20|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|8
1613951980000|2021-02-21 23:59:40|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|2
1613951990000|2021-02-21 23:59:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|8
1613952000000|2021-02-22 00:00:00|2271|2270.7|2271.1|2270.8|2271.5|2271.2|2270.9|2270.6|8
1613952010000|2021-02-22 00:00:10|2271|2270.7|2270.5|2270.2|2271|2270.7|2270.4|2270.1|9
1613952020000|2021-02-22 00:00:20|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|5
1613952040000|2021-02-22 00:00:40|2270.3|2270|2270|2269.7|2270.3|2270|2269.8|2269.5|15
1613952050000|2021-02-22 00:00:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|3
1613952060000|2021-02-22 00:01:00|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|2
1613952080000|2021-02-22 00:01:20|2270.3|2270|2270.5|2270.2|2270.7|2270.4|2270.2|2269.9|9
1613952090000|2021-02-22 00:01:30|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|2
1613952100000|2021-02-22 00:01:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|5
1613952120000|2021-02-22 00:02:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1613952130000|2021-02-22 00:02:10|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.3|2270|3
1613952140000|2021-02-22 00:02:20|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1613952150000|2021-02-22 00:02:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613952160000|2021-02-22 00:02:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1613952170000|2021-02-22 00:02:50|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|8
1613952190000|2021-02-22 00:03:10|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|7
1613952200000|2021-02-22 00:03:20|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1613952210000|2021-02-22 00:03:30|2271.3|2271|2271.7|2271.4|2272.2|2271.9|2271.3|2271|45
1613952230000|2021-02-22 00:03:50|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|2
1613952240000|2021-02-22 00:04:00|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.3|2271|7
1613952250000|2021-02-22 00:04:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1613952270000|2021-02-22 00:04:30|2271.3|2271|2271.7|2271.4|2271.7|2271.4|2271.3|2271|3
1613952280000|2021-02-22 00:04:40|2271.5|2271.2|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|5
1613952290000|2021-02-22 00:04:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|4
1613952300000|2021-02-22 00:05:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|11
1613952310000|2021-02-22 00:05:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1613952320000|2021-02-22 00:05:20|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|3
1613952330000|2021-02-22 00:05:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1613952340000|2021-02-22 00:05:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1613952350000|2021-02-22 00:05:50|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|5
1613952360000|2021-02-22 00:06:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|3
1613952370000|2021-02-22 00:06:10|2271.1|2270.8|2271.3|2271|2271.3|2271|2271|2270.7|5
1613952380000|2021-02-22 00:06:20|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2271|2270.7|11
1613952390000|2021-02-22 00:06:30|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|11
1613952400000|2021-02-22 00:06:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1613952410000|2021-02-22 00:06:50|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.7|2270.4|10
1613952420000|2021-02-22 00:07:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|4
1613952430000|2021-02-22 00:07:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613952440000|2021-02-22 00:07:20|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|4
1613952450000|2021-02-22 00:07:30|2270|2269.7|2269.5|2269.2|2270.1|2269.8|2269.5|2269.2|9
1613952460000|2021-02-22 00:07:40|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|6
1613952470000|2021-02-22 00:07:50|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269|2268.7|14
1613952480000|2021-02-22 00:08:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613952500000|2021-02-22 00:08:20|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|3
1613952510000|2021-02-22 00:08:30|2268.6|2268.3|2269.1|2268.8|2269.1|2268.8|2268.6|2268.3|8
1613952520000|2021-02-22 00:08:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|3
1613952530000|2021-02-22 00:08:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1613952540000|2021-02-22 00:09:00|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|3
1613952560000|2021-02-22 00:09:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1613952570000|2021-02-22 00:09:30|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|3
1613952580000|2021-02-22 00:09:40|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|2
1613952600000|2021-02-22 00:10:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613952620000|2021-02-22 00:10:20|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.9|2269.6|3
1613952650000|2021-02-22 00:10:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1613952690000|2021-02-22 00:11:30|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613952700000|2021-02-22 00:11:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1613952730000|2021-02-22 00:12:10|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|4
1613952740000|2021-02-22 00:12:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|4
1613952760000|2021-02-22 00:12:40|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|3
1613952770000|2021-02-22 00:12:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613952830000|2021-02-22 00:13:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|3
1613952840000|2021-02-22 00:14:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|6
1613952850000|2021-02-22 00:14:10|2271.1|2270.8|2270.6|2270.3|2271.1|2270.8|2270.6|2270.3|27
1613952870000|2021-02-22 00:14:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613952890000|2021-02-22 00:14:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1613952900000|2021-02-22 00:15:00|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|6
1613952910000|2021-02-22 00:15:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1613952920000|2021-02-22 00:15:20|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|6
1613952930000|2021-02-22 00:15:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613952940000|2021-02-22 00:15:40|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|4
1613952960000|2021-02-22 00:16:00|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.1|2270.8|13
1613952970000|2021-02-22 00:16:10|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613952990000|2021-02-22 00:16:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613953000000|2021-02-22 00:16:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613953020000|2021-02-22 00:17:00|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|2
1613953030000|2021-02-22 00:17:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1613953040000|2021-02-22 00:17:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|4
1613953050000|2021-02-22 00:17:30|||||||||1
1613953080000|2021-02-22 00:18:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1613953090000|2021-02-22 00:18:10|2270.6|2270.3|2271.2|2270.9|2271.2|2270.9|2270.6|2270.3|6
1613953100000|2021-02-22 00:18:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|4
1613953110000|2021-02-22 00:18:30|||||||||2
1613953140000|2021-02-22 00:19:00|2271.7|2271.4|2272.3|2272|2272.3|2272|2271.7|2271.4|9
1613953150000|2021-02-22 00:19:10|2272.4|2272.1|2273|2272.7|2273|2272.7|2272.4|2272.1|9
1613953160000|2021-02-22 00:19:20|2272.9|2272.6|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|19
1613953170000|2021-02-22 00:19:30|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|5
1613953180000|2021-02-22 00:19:40|2273|2272.7|2273.3|2273|2273.3|2273|2273|2272.7|3
1613953190000|2021-02-22 00:19:50|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|2
1613953200000|2021-02-22 00:20:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1613953210000|2021-02-22 00:20:10|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|9
1613953220000|2021-02-22 00:20:20|2273.1|2272.8|2273.3|2273|2273.3|2273|2272.9|2272.6|27
1613953230000|2021-02-22 00:20:30|2272.8|2272.5|2273.2|2272.9|2273.2|2272.9|2272.8|2272.5|2
1613953240000|2021-02-22 00:20:40|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|3
1613953250000|2021-02-22 00:20:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|6
1613953260000|2021-02-22 00:21:00|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|5
1613953280000|2021-02-22 00:21:20|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|23
1613953290000|2021-02-22 00:21:30|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|2
1613953300000|2021-02-22 00:21:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1613953310000|2021-02-22 00:21:50|2273.7|2273.4|2273.8|2273.5|2274|2273.7|2273.7|2273.4|15
1613953320000|2021-02-22 00:22:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|21
1613953330000|2021-02-22 00:22:10|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.3|2273|3
1613953340000|2021-02-22 00:22:20|||||||||2
1613953350000|2021-02-22 00:22:30|2273.1|2272.8|2273.6|2273.3|2273.6|2273.3|2273.1|2272.8|12
1613953360000|2021-02-22 00:22:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|18
1613953370000|2021-02-22 00:22:50|||||||||2
1613953380000|2021-02-22 00:23:00|||||||||1
1613953390000|2021-02-22 00:23:10|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|6
1613953400000|2021-02-22 00:23:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1613953410000|2021-02-22 00:23:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|5
1613953430000|2021-02-22 00:23:50|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|2
1613953450000|2021-02-22 00:24:10|2273.1|2272.8|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|8
1613953460000|2021-02-22 00:24:20|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.6|2273.3|6
1613953470000|2021-02-22 00:24:30|2273.9|2273.6|2274.1|2273.8|2274.4|2274.1|2273.9|2273.6|27
1613953480000|2021-02-22 00:24:40|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.9|2273.6|24
1613953490000|2021-02-22 00:24:50|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1613953500000|2021-02-22 00:25:00|2274.2|2273.9|2274.5|2274.2|2274.9|2274.6|2274.1|2273.8|28
1613953510000|2021-02-22 00:25:10|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|2
1613953520000|2021-02-22 00:25:20|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|14
1613953530000|2021-02-22 00:25:30|2274|2273.7|2274.3|2274|2274.3|2274|2273.9|2273.6|10
1613953570000|2021-02-22 00:26:10|2274.2|2273.9|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|8
1613953580000|2021-02-22 00:26:20|2274.3|2274|2274|2273.7|2274.3|2274|2274|2273.7|19
1613953590000|2021-02-22 00:26:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|5
1613953630000|2021-02-22 00:27:10|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.8|2273.5|64
1613953640000|2021-02-22 00:27:20|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.3|2273|13
1613953650000|2021-02-22 00:27:30|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|26
1613953670000|2021-02-22 00:27:50|||||||||2
1613953680000|2021-02-22 00:28:00|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|13
1613953690000|2021-02-22 00:28:10|2273.3|2273|2273.3|2273|2273.5|2273.2|2273.3|2273|12
1613953700000|2021-02-22 00:28:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|4
1613953710000|2021-02-22 00:28:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|4
1613953720000|2021-02-22 00:28:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2
1613953740000|2021-02-22 00:29:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|6
1613953750000|2021-02-22 00:29:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1613953760000|2021-02-22 00:29:20|||||||||1
1613953770000|2021-02-22 00:29:30|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|9
1613953780000|2021-02-22 00:29:40|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|16
1613953800000|2021-02-22 00:30:00|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|27
1613953810000|2021-02-22 00:30:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|3
1613953820000|2021-02-22 00:30:20|2273.5|2273.2|2273.7|2273.4|2273.8|2273.5|2273.5|2273.2|8
1613953830000|2021-02-22 00:30:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|7
1613953840000|2021-02-22 00:30:40|2274.5|2274.2|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|10
1613953850000|2021-02-22 00:30:50|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|7
1613953860000|2021-02-22 00:31:00|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|12
1613953870000|2021-02-22 00:31:10|2275|2274.7|2275|2274.7|2275|2274.7|2274.8|2274.5|8
1613953880000|2021-02-22 00:31:20|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|7
1613953890000|2021-02-22 00:31:30|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|3
1613953900000|2021-02-22 00:31:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613953920000|2021-02-22 00:32:00|2274.8|2274.5|2275.3|2275|2275.5|2275.2|2274.8|2274.5|22
1613953930000|2021-02-22 00:32:10|2275.7|2275.4|2275|2274.7|2275.7|2275.4|2275|2274.7|10
1613953940000|2021-02-22 00:32:20|2275.4|2275.1|2275.8|2275.5|2275.8|2275.5|2275.4|2275.1|6
1613953950000|2021-02-22 00:32:30|2275.7|2275.4|2276.2|2275.9|2276.2|2275.9|2275|2274.7|47
1613953960000|2021-02-22 00:32:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1613953970000|2021-02-22 00:32:50|2276.2|2275.9|2276.1|2275.8|2276.3|2276|2276.1|2275.8|4
1613953980000|2021-02-22 00:33:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613953990000|2021-02-22 00:33:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613954000000|2021-02-22 00:33:20|||||||||2
1613954030000|2021-02-22 00:33:50|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|4
1613954040000|2021-02-22 00:34:00|||||||||1
1613954050000|2021-02-22 00:34:10|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|4
1613954070000|2021-02-22 00:34:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|3
1613954080000|2021-02-22 00:34:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613954100000|2021-02-22 00:35:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1613954120000|2021-02-22 00:35:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613954150000|2021-02-22 00:35:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613954220000|2021-02-22 00:37:00|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|2
1613954240000|2021-02-22 00:37:20|2274.6|2274.3|2275.1|2274.8|2275.1|2274.8|2274.6|2274.3|2
1613954260000|2021-02-22 00:37:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613954270000|2021-02-22 00:37:50|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|5
1613954280000|2021-02-22 00:38:00|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|6
1613954290000|2021-02-22 00:38:10|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|2
1613954300000|2021-02-22 00:38:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613954330000|2021-02-22 00:38:50|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|21
1613954340000|2021-02-22 00:39:00|||||||||3
1613954350000|2021-02-22 00:39:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613954380000|2021-02-22 00:39:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1613954390000|2021-02-22 00:39:50|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|22
1613954400000|2021-02-22 00:40:00|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|3
1613954410000|2021-02-22 00:40:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613954420000|2021-02-22 00:40:20|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|2
1613954430000|2021-02-22 00:40:30|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|2
1613954440000|2021-02-22 00:40:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613954460000|2021-02-22 00:41:00|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|13
1613954480000|2021-02-22 00:41:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|3
1613954490000|2021-02-22 00:41:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613954500000|2021-02-22 00:41:40|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|3
1613954510000|2021-02-22 00:41:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1613954520000|2021-02-22 00:42:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613954540000|2021-02-22 00:42:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613954600000|2021-02-22 00:43:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1613954610000|2021-02-22 00:43:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613954620000|2021-02-22 00:43:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613954640000|2021-02-22 00:44:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1613954650000|2021-02-22 00:44:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|7
1613954670000|2021-02-22 00:44:30|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|6
1613954680000|2021-02-22 00:44:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613954690000|2021-02-22 00:44:50|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|6
1613954700000|2021-02-22 00:45:00|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|7
1613954710000|2021-02-22 00:45:10|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.7|2275.4|5
1613954720000|2021-02-22 00:45:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613954740000|2021-02-22 00:45:40|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|4
1613954750000|2021-02-22 00:45:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1613954760000|2021-02-22 00:46:00|2276.1|2275.8|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|7
1613954770000|2021-02-22 00:46:10|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|4
1613954790000|2021-02-22 00:46:30|2275.9|2275.6|2275.4|2275.1|2275.9|2275.6|2275.4|2275.1|8
1613954800000|2021-02-22 00:46:40|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2275|2274.7|10
1613954810000|2021-02-22 00:46:50|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|5
1613954820000|2021-02-22 00:47:00|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|5
1613954830000|2021-02-22 00:47:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|4
1613954840000|2021-02-22 00:47:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|3
1613954850000|2021-02-22 00:47:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1613954870000|2021-02-22 00:47:50|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|3
1613954900000|2021-02-22 00:48:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1613954910000|2021-02-22 00:48:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613954920000|2021-02-22 00:48:40|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|2
1613955020000|2021-02-22 00:50:20|||||||||3
1613955030000|2021-02-22 00:50:30|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|2
1613955040000|2021-02-22 00:50:40|||||||||1
1613955050000|2021-02-22 00:50:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|3
1613955060000|2021-02-22 00:51:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613955070000|2021-02-22 00:51:10|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|6
1613955080000|2021-02-22 00:51:20|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|2
1613955100000|2021-02-22 00:51:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1613955110000|2021-02-22 00:51:50|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|5
1613955130000|2021-02-22 00:52:10|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|5
1613955140000|2021-02-22 00:52:20|||||||||2
1613955200000|2021-02-22 00:53:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1613955240000|2021-02-22 00:54:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|3
1613955250000|2021-02-22 00:54:10|2275.9|2275.6|2275.7|2275.4|2276|2275.7|2275.7|2275.4|6
1613955260000|2021-02-22 00:54:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1613955270000|2021-02-22 00:54:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1613955280000|2021-02-22 00:54:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1613955290000|2021-02-22 00:54:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613955330000|2021-02-22 00:55:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613955350000|2021-02-22 00:55:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1613955360000|2021-02-22 00:56:00|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|3
1613955380000|2021-02-22 00:56:20|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|10
1613955390000|2021-02-22 00:56:30|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|2
1613955400000|2021-02-22 00:56:40|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|2
1613955410000|2021-02-22 00:56:50|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|5
1613955420000|2021-02-22 00:57:00|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|4
1613955430000|2021-02-22 00:57:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613955450000|2021-02-22 00:57:30|2276.6|2276.3|2276.6|2276.3|2276.8|2276.5|2276.5|2276.2|11
1613955460000|2021-02-22 00:57:40|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|4
1613955470000|2021-02-22 00:57:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1613955480000|2021-02-22 00:58:00|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|6
1613955490000|2021-02-22 00:58:10|||||||||1
1613955500000|2021-02-22 00:58:20|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|3
1613955520000|2021-02-22 00:58:40|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|3
1613955530000|2021-02-22 00:58:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|5
1613955540000|2021-02-22 00:59:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1613955550000|2021-02-22 00:59:10|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|3
1613955560000|2021-02-22 00:59:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|18
1613955570000|2021-02-22 00:59:30|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.6|2276.3|4
1613955580000|2021-02-22 00:59:40|||||||||3
1613955590000|2021-02-22 00:59:50|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|5
1613955600000|2021-02-22 01:00:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|3
1613955610000|2021-02-22 01:00:10|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|10
1613955620000|2021-02-22 01:00:20|2277.3|2277|2278.1|2277.8|2278.1|2277.8|2277.3|2277|31
1613955630000|2021-02-22 01:00:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|3
1613955640000|2021-02-22 01:00:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1613955650000|2021-02-22 01:00:50|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|2
1613955660000|2021-02-22 01:01:00|2278|2277.7|2278.4|2278.1|2278.4|2278.1|2278|2277.7|7
1613955670000|2021-02-22 01:01:10|2278.6|2278.3|2278.3|2278|2278.7|2278.4|2278.3|2278|20
1613955680000|2021-02-22 01:01:20|2278.4|2278.1|2278.2|2277.9|2278.6|2278.3|2278.2|2277.9|6
1613955690000|2021-02-22 01:01:30|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|19
1613955700000|2021-02-22 01:01:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1613955710000|2021-02-22 01:01:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|4
1613955720000|2021-02-22 01:02:00|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|8
1613955730000|2021-02-22 01:02:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|4
1613955740000|2021-02-22 01:02:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1613955750000|2021-02-22 01:02:30|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|3
1613955760000|2021-02-22 01:02:40|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|3
1613955770000|2021-02-22 01:02:50|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|3
1613955780000|2021-02-22 01:03:00|2278.7|2278.4|2278.2|2277.9|2278.7|2278.4|2278.2|2277.9|22
1613955790000|2021-02-22 01:03:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1613955800000|2021-02-22 01:03:20|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.4|2278.1|8
1613955810000|2021-02-22 01:03:30|2278.7|2278.4|2278.9|2278.6|2279|2278.7|2278.7|2278.4|49
1613955820000|2021-02-22 01:03:40|2279|2278.7|2279.2|2278.9|2279.4|2279.1|2279|2278.7|38
1613955830000|2021-02-22 01:03:50|2279.1|2278.8|2279|2278.7|2279.3|2279|2279|2278.7|43
1613955840000|2021-02-22 01:04:00|2279.4|2279.1|2279.3|2279|2279.7|2279.4|2279.3|2279|14
1613955850000|2021-02-22 01:04:10|||||||||2
1613955860000|2021-02-22 01:04:20|2279.5|2279.2|2280.3|2280|2280.5|2280.2|2279.5|2279.2|177
1613955870000|2021-02-22 01:04:30|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|13
1613955880000|2021-02-22 01:04:40|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2280.1|2279.8|19
1613955890000|2021-02-22 01:04:50|||||||||5
1613955900000|2021-02-22 01:05:00|2280.5|2280.2|2279.3|2279|2280.5|2280.2|2279.3|2279|43
1613955910000|2021-02-22 01:05:10|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|6
1613955920000|2021-02-22 01:05:20|2280|2279.7|2279.5|2279.2|2280|2279.7|2279.5|2279.2|37
1613955930000|2021-02-22 01:05:30|2279.1|2278.8|2279.4|2279.1|2279.7|2279.4|2279.1|2278.8|54
1613955940000|2021-02-22 01:05:40|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.1|2278.8|5
1613955950000|2021-02-22 01:05:50|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|12
1613955960000|2021-02-22 01:06:00|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.8|2278.5|28
1613955970000|2021-02-22 01:06:10|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|14
1613955980000|2021-02-22 01:06:20|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|3
1613955990000|2021-02-22 01:06:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|3
1613956000000|2021-02-22 01:06:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|4
1613956010000|2021-02-22 01:06:50|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|17
1613956020000|2021-02-22 01:07:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1613956030000|2021-02-22 01:07:10|2279|2278.7|2279.2|2278.9|2279.4|2279.1|2279|2278.7|5
1613956040000|2021-02-22 01:07:20|2279.4|2279.1|2279|2278.7|2279.4|2279.1|2279|2278.7|3
1613956050000|2021-02-22 01:07:30|||||||||1
1613956060000|2021-02-22 01:07:40|2279.1|2278.8|2278.9|2278.6|2279.3|2279|2278.9|2278.6|10
1613956070000|2021-02-22 01:07:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1613956080000|2021-02-22 01:08:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|8
1613956090000|2021-02-22 01:08:10|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|6
1613956100000|2021-02-22 01:08:20|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|2
1613956110000|2021-02-22 01:08:30|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1613956120000|2021-02-22 01:08:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|4
1613956140000|2021-02-22 01:09:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|9
1613956150000|2021-02-22 01:09:10|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|24
1613956170000|2021-02-22 01:09:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|5
1613956180000|2021-02-22 01:09:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1613956190000|2021-02-22 01:09:50|2279.4|2279.1|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|2
1613956200000|2021-02-22 01:10:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2
1613956210000|2021-02-22 01:10:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1613956220000|2021-02-22 01:10:20|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|6
1613956230000|2021-02-22 01:10:30|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|9
1613956240000|2021-02-22 01:10:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1613956260000|2021-02-22 01:11:00|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|5
1613956270000|2021-02-22 01:11:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2
1613956280000|2021-02-22 01:11:20|2279.6|2279.3|2279.9|2279.6|2280.2|2279.9|2279.6|2279.3|18
1613956300000|2021-02-22 01:11:40|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|13
1613956310000|2021-02-22 01:11:50|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.3|2280|12
1613956320000|2021-02-22 01:12:00|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.3|2280|33
1613956330000|2021-02-22 01:12:10|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.1|2279.8|3
1613956360000|2021-02-22 01:12:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|8
1613956370000|2021-02-22 01:12:50|2279.6|2279.3|2279|2278.7|2279.6|2279.3|2279|2278.7|19
1613956380000|2021-02-22 01:13:00|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|6
1613956390000|2021-02-22 01:13:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1613956400000|2021-02-22 01:13:20|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|26
1613956410000|2021-02-22 01:13:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|34
1613956430000|2021-02-22 01:13:50|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|3
1613956450000|2021-02-22 01:14:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1613956490000|2021-02-22 01:14:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1613956500000|2021-02-22 01:15:00|2280.3|2280|2280.7|2280.4|2280.7|2280.4|2280.3|2280|23
1613956510000|2021-02-22 01:15:10|2280.6|2280.3|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|5
1613956520000|2021-02-22 01:15:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|6
1613956530000|2021-02-22 01:15:30|2280.7|2280.4|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|21
1613956540000|2021-02-22 01:15:40|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|5
1613956550000|2021-02-22 01:15:50|2280|2279.7|2280.5|2280.2|2280.6|2280.3|2280|2279.7|17
1613956560000|2021-02-22 01:16:00|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2280.2|2279.9|5
1613956570000|2021-02-22 01:16:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|3
1613956580000|2021-02-22 01:16:20|2280.2|2279.9|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|19
1613956590000|2021-02-22 01:16:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|3
1613956600000|2021-02-22 01:16:40|2280|2279.7|2280.4|2280.1|2280.4|2280.1|2280|2279.7|6
1613956620000|2021-02-22 01:17:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1613956650000|2021-02-22 01:17:30|2279.8|2279.5|2279.5|2279.2|2279.8|2279.5|2279.5|2279.2|10
1613956660000|2021-02-22 01:17:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1613956670000|2021-02-22 01:17:50|||||||||1
1613956680000|2021-02-22 01:18:00|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|2
1613956700000|2021-02-22 01:18:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|3
1613956710000|2021-02-22 01:18:30|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|2
1613956740000|2021-02-22 01:19:00|2280.3|2280|2280.6|2280.3|2280.6|2280.3|2280.3|2280|22
1613956760000|2021-02-22 01:19:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1613956770000|2021-02-22 01:19:30|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|18
1613956780000|2021-02-22 01:19:40|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|12
1613956790000|2021-02-22 01:19:50|||||||||2
1613956800000|2021-02-22 01:20:00|2280.7|2280.4|2281.2|2280.9|2281.2|2280.9|2280.7|2280.4|55
1613956810000|2021-02-22 01:20:10|2281.4|2281.1|2281|2280.7|2281.4|2281.1|2281|2280.7|24
1613956820000|2021-02-22 01:20:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|5
1613956830000|2021-02-22 01:20:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|6
1613956840000|2021-02-22 01:20:40|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.2|2279.9|9
1613956850000|2021-02-22 01:20:50|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|4
1613956860000|2021-02-22 01:21:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|8
1613956870000|2021-02-22 01:21:10|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|3
1613956880000|2021-02-22 01:21:20|||||||||3
1613956890000|2021-02-22 01:21:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1613956900000|2021-02-22 01:21:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2
1613956910000|2021-02-22 01:21:50|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|2
1613956920000|2021-02-22 01:22:00|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.7|2280.4|12
1613956930000|2021-02-22 01:22:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1613956940000|2021-02-22 01:22:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|7
1613956950000|2021-02-22 01:22:30|2281.2|2280.9|2281.3|2281|2281.3|2281|2280.9|2280.6|34
1613956960000|2021-02-22 01:22:40|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|6
1613956970000|2021-02-22 01:22:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1613956980000|2021-02-22 01:23:00|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.7|2280.4|5
1613956990000|2021-02-22 01:23:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1613957000000|2021-02-22 01:23:20|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|28
1613957010000|2021-02-22 01:23:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1613957020000|2021-02-22 01:23:40|2281.1|2280.8|2280.7|2280.4|2281.1|2280.8|2280.7|2280.4|6
1613957030000|2021-02-22 01:23:50|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|6
1613957040000|2021-02-22 01:24:00|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|4
1613957050000|2021-02-22 01:24:10|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|26
1613957060000|2021-02-22 01:24:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2
1613957070000|2021-02-22 01:24:30|2281.3|2281|2281|2280.7|2281.4|2281.1|2281|2280.7|11
1613957080000|2021-02-22 01:24:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1613957090000|2021-02-22 01:24:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1613957100000|2021-02-22 01:25:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1613957110000|2021-02-22 01:25:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|5
1613957120000|2021-02-22 01:25:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1613957130000|2021-02-22 01:25:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1613957140000|2021-02-22 01:25:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2
1613957150000|2021-02-22 01:25:50|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|3
1613957160000|2021-02-22 01:26:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|4
1613957170000|2021-02-22 01:26:10|2280.4|2280.1|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|29
1613957180000|2021-02-22 01:26:20|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|2
1613957190000|2021-02-22 01:26:30|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|6
1613957200000|2021-02-22 01:26:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1613957210000|2021-02-22 01:26:50|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|2
1613957220000|2021-02-22 01:27:00|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2279.9|2279.6|13
1613957230000|2021-02-22 01:27:10|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1613957240000|2021-02-22 01:27:20|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2280|2279.7|5
1613957250000|2021-02-22 01:27:30|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|14
1613957260000|2021-02-22 01:27:40|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|13
1613957270000|2021-02-22 01:27:50|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2280|2279.7|10
1613957280000|2021-02-22 01:28:00|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|3
1613957290000|2021-02-22 01:28:10|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|4
1613957300000|2021-02-22 01:28:20|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|5
1613957310000|2021-02-22 01:28:30|2280.5|2280.2|2280.6|2280.3|2280.8|2280.5|2280.5|2280.2|15
1613957320000|2021-02-22 01:28:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2
1613957330000|2021-02-22 01:28:50|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|5
1613957350000|2021-02-22 01:29:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|3
1613957360000|2021-02-22 01:29:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|9
1613957370000|2021-02-22 01:29:30|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|5
1613957380000|2021-02-22 01:29:40|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|17
1613957390000|2021-02-22 01:29:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1613957400000|2021-02-22 01:30:00|2280.5|2280.2|2280|2279.7|2280.5|2280.2|2280|2279.7|10
1613957410000|2021-02-22 01:30:10|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.6|2279.3|7
1613957420000|2021-02-22 01:30:20|2280|2279.7|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|5
1613957430000|2021-02-22 01:30:30|2279.6|2279.3|2279.4|2279.1|2279.8|2279.5|2279.3|2279|11
1613957440000|2021-02-22 01:30:40|2279.5|2279.2|2279.5|2279.2|2279.8|2279.5|2279.4|2279.1|11
1613957450000|2021-02-22 01:30:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1613957470000|2021-02-22 01:31:10|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.2|2278.9|3
1613957480000|2021-02-22 01:31:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|5
1613957490000|2021-02-22 01:31:30|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|2
1613957500000|2021-02-22 01:31:40|||||||||1
1613957510000|2021-02-22 01:31:50|2279.3|2279|2279.1|2278.8|2279.3|2279|2279.1|2278.8|3
1613957520000|2021-02-22 01:32:00|2278.7|2278.4|2278.4|2278.1|2278.7|2278.4|2278.4|2278.1|21
1613957530000|2021-02-22 01:32:10|2278.2|2277.9|2278.3|2278|2278.3|2278|2277.9|2277.6|19
1613957540000|2021-02-22 01:32:20|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|5
1613957550000|2021-02-22 01:32:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1613957570000|2021-02-22 01:32:50|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|6
1613957580000|2021-02-22 01:33:00|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|5
1613957590000|2021-02-22 01:33:10|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.3|2278|7
1613957600000|2021-02-22 01:33:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1613957610000|2021-02-22 01:33:30|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|3
1613957620000|2021-02-22 01:33:40|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|5
1613957630000|2021-02-22 01:33:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1613957640000|2021-02-22 01:34:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1613957650000|2021-02-22 01:34:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1613957660000|2021-02-22 01:34:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1613957670000|2021-02-22 01:34:30|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1613957690000|2021-02-22 01:34:50|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|2
1613957700000|2021-02-22 01:35:00|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|2
1613957720000|2021-02-22 01:35:20|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|3
1613957730000|2021-02-22 01:35:30|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1613957740000|2021-02-22 01:35:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1613957750000|2021-02-22 01:35:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|3
1613957760000|2021-02-22 01:36:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|4
1613957770000|2021-02-22 01:36:10|||||||||1
1613957790000|2021-02-22 01:36:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1613957800000|2021-02-22 01:36:40|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|4
1613957810000|2021-02-22 01:36:50|2278.1|2277.8|2278.6|2278.3|2278.6|2278.3|2278.1|2277.8|3
1613957820000|2021-02-22 01:37:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1613957830000|2021-02-22 01:37:10|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|23
1613957840000|2021-02-22 01:37:20|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|8
1613957850000|2021-02-22 01:37:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1613957870000|2021-02-22 01:37:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1613957880000|2021-02-22 01:38:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1613957920000|2021-02-22 01:38:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1613957930000|2021-02-22 01:38:50|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|4
1613957960000|2021-02-22 01:39:20|2277.6|2277.3|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|10
1613957970000|2021-02-22 01:39:30|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|8
1613957980000|2021-02-22 01:39:40|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|3
1613958000000|2021-02-22 01:40:00|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|6
1613958010000|2021-02-22 01:40:10|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|8
1613958020000|2021-02-22 01:40:20|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|11
1613958030000|2021-02-22 01:40:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1613958040000|2021-02-22 01:40:40|||||||||1
1613958060000|2021-02-22 01:41:00|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|4
1613958080000|2021-02-22 01:41:20|||||||||1
1613958090000|2021-02-22 01:41:30|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|5
1613958120000|2021-02-22 01:42:00|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|8
1613958130000|2021-02-22 01:42:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1613958140000|2021-02-22 01:42:20|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|5
1613958150000|2021-02-22 01:42:30|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2277.8|2277.5|4
1613958160000|2021-02-22 01:42:40|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|2
1613958170000|2021-02-22 01:42:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1613958180000|2021-02-22 01:43:00|2277.5|2277.2|2277.9|2277.6|2277.9|2277.6|2277.5|2277.2|4
1613958190000|2021-02-22 01:43:10|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|11
1613958210000|2021-02-22 01:43:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1613958220000|2021-02-22 01:43:40|||||||||1
1613958230000|2021-02-22 01:43:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1613958240000|2021-02-22 01:44:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1613958260000|2021-02-22 01:44:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1613958280000|2021-02-22 01:44:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1613958290000|2021-02-22 01:44:50|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.2|2276.9|14
1613958300000|2021-02-22 01:45:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1613958320000|2021-02-22 01:45:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1613958340000|2021-02-22 01:45:40|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|13
1613958360000|2021-02-22 01:46:00|2276.7|2276.4|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|8
1613958370000|2021-02-22 01:46:10|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|10
1613958390000|2021-02-22 01:46:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613958410000|2021-02-22 01:46:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|5
1613958420000|2021-02-22 01:47:00|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.5|2275.2|13
1613958430000|2021-02-22 01:47:10|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|4
1613958440000|2021-02-22 01:47:20|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|15
1613958450000|2021-02-22 01:47:30|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276|2275.7|3
1613958460000|2021-02-22 01:47:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|6
1613958470000|2021-02-22 01:47:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|5
1613958480000|2021-02-22 01:48:00|2275.6|2275.3|2275.1|2274.8|2275.6|2275.3|2275.1|2274.8|7
1613958490000|2021-02-22 01:48:10|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|8
1613958500000|2021-02-22 01:48:20|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|4
1613958510000|2021-02-22 01:48:30|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|4
1613958520000|2021-02-22 01:48:40|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|3
1613958530000|2021-02-22 01:48:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|6
1613958540000|2021-02-22 01:49:00|2275|2274.7|2275.5|2275.2|2275.5|2275.2|2274.9|2274.6|31
1613958550000|2021-02-22 01:49:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1613958560000|2021-02-22 01:49:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613958570000|2021-02-22 01:49:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1613958580000|2021-02-22 01:49:40|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|10
1613958590000|2021-02-22 01:49:50|2275.4|2275.1|2275.8|2275.5|2276|2275.7|2275.4|2275.1|13
1613958600000|2021-02-22 01:50:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|6
1613958610000|2021-02-22 01:50:10|2275.7|2275.4|2276.1|2275.8|2276.1|2275.8|2275.7|2275.4|7
1613958620000|2021-02-22 01:50:20|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.8|2275.5|4
1613958630000|2021-02-22 01:50:30|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2276|2275.7|8
1613958640000|2021-02-22 01:50:40|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|2
1613958660000|2021-02-22 01:51:00|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|6
1613958670000|2021-02-22 01:51:10|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|6
1613958690000|2021-02-22 01:51:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1613958710000|2021-02-22 01:51:50|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.6|2276.3|5
1613958720000|2021-02-22 01:52:00|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|2
1613958730000|2021-02-22 01:52:10|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|2
1613958750000|2021-02-22 01:52:30|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|3
1613958760000|2021-02-22 01:52:40|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|8
1613958780000|2021-02-22 01:53:00|2276.8|2276.5|2276.4|2276.1|2276.8|2276.5|2276.4|2276.1|11
1613958790000|2021-02-22 01:53:10|2276.3|2276|2275.6|2275.3|2276.3|2276|2275.6|2275.3|8
1613958800000|2021-02-22 01:53:20|2275.5|2275.2|2275.2|2274.9|2275.6|2275.3|2275.2|2274.9|20
1613958810000|2021-02-22 01:53:30|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.7|2274.4|11
1613958820000|2021-02-22 01:53:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1613958830000|2021-02-22 01:53:50|2274.8|2274.5|2274.1|2273.8|2274.8|2274.5|2274|2273.7|26
1613958840000|2021-02-22 01:54:00|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|19
1613958850000|2021-02-22 01:54:10|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.6|2273.3|7
1613958860000|2021-02-22 01:54:20|2273.8|2273.5|2273.2|2272.9|2273.9|2273.6|2273.2|2272.9|17
1613958870000|2021-02-22 01:54:30|2273.3|2273|2273.5|2273.2|2273.8|2273.5|2273.2|2272.9|7
1613958880000|2021-02-22 01:54:40|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|2
1613958890000|2021-02-22 01:54:50|2273.9|2273.6|2274|2273.7|2274.4|2274.1|2273.9|2273.6|3
1613958900000|2021-02-22 01:55:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.1|2273.8|3
1613958910000|2021-02-22 01:55:10|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.3|2274|9
1613958920000|2021-02-22 01:55:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|3
1613958930000|2021-02-22 01:55:30|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.5|2274.2|13
1613958940000|2021-02-22 01:55:40|2274.9|2274.6|2274.7|2274.4|2275|2274.7|2274.7|2274.4|14
1613958960000|2021-02-22 01:56:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|3
1613958970000|2021-02-22 01:56:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1613958980000|2021-02-22 01:56:20|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|3
1613958990000|2021-02-22 01:56:30|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|4
1613959020000|2021-02-22 01:57:00|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|2
1613959060000|2021-02-22 01:57:40|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|5
1613959070000|2021-02-22 01:57:50|2275.9|2275.6|2276|2275.7|2276.2|2275.9|2275.9|2275.6|7
1613959080000|2021-02-22 01:58:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1613959100000|2021-02-22 01:58:20|||||||||1
1613959110000|2021-02-22 01:58:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1613959120000|2021-02-22 01:58:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613959140000|2021-02-22 01:59:00|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|8
1613959150000|2021-02-22 01:59:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|7
1613959170000|2021-02-22 01:59:30|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|3
1613959180000|2021-02-22 01:59:40|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|2
1613959200000|2021-02-22 02:00:00|2275|2274.7|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|5
1613959210000|2021-02-22 02:00:10|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|3
1613959220000|2021-02-22 02:00:20|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|2
1613959240000|2021-02-22 02:00:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1613959250000|2021-02-22 02:00:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|4
1613959260000|2021-02-22 02:01:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1613959280000|2021-02-22 02:01:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1613959290000|2021-02-22 02:01:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1613959300000|2021-02-22 02:01:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1613959310000|2021-02-22 02:01:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1613959320000|2021-02-22 02:02:00|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|4
1613959330000|2021-02-22 02:02:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|4
1613959340000|2021-02-22 02:02:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613959350000|2021-02-22 02:02:30|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|7
1613959360000|2021-02-22 02:02:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1613959380000|2021-02-22 02:03:00|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|4
1613959390000|2021-02-22 02:03:10|2275.6|2275.3|2275.3|2275|2275.7|2275.4|2275.3|2275|15
1613959400000|2021-02-22 02:03:20|2275.2|2274.9|2275.8|2275.5|2275.8|2275.5|2275.2|2274.9|4
1613959410000|2021-02-22 02:03:30|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|9
1613959420000|2021-02-22 02:03:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1613959430000|2021-02-22 02:03:50|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|3
1613959450000|2021-02-22 02:04:10|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|3
1613959460000|2021-02-22 02:04:20|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|6
1613959470000|2021-02-22 02:04:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|6
1613959480000|2021-02-22 02:04:40|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|8
1613959490000|2021-02-22 02:04:50|2276.9|2276.6|2277|2276.7|2277.2|2276.9|2276.9|2276.6|8
1613959500000|2021-02-22 02:05:00|2276.8|2276.5|2276.7|2276.4|2277|2276.7|2276.7|2276.4|4
1613959520000|2021-02-22 02:05:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|21
1613959530000|2021-02-22 02:05:30|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|4
1613959540000|2021-02-22 02:05:40|2276.4|2276.1|2276.1|2275.8|2276.4|2276.1|2275.8|2275.5|7
1613959560000|2021-02-22 02:06:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613959570000|2021-02-22 02:06:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|7
1613959580000|2021-02-22 02:06:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1613959590000|2021-02-22 02:06:30|||||||||4
1613959600000|2021-02-22 02:06:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1613959610000|2021-02-22 02:06:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1613959620000|2021-02-22 02:07:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1613959640000|2021-02-22 02:07:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1613959650000|2021-02-22 02:07:30|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|5
1613959680000|2021-02-22 02:08:00|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|2
1613959690000|2021-02-22 02:08:10|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|10
1613959700000|2021-02-22 02:08:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1613959740000|2021-02-22 02:09:00|2277|2276.7|2276.5|2276.2|2277|2276.7|2276.5|2276.2|29
1613959750000|2021-02-22 02:09:10|2276.3|2276|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|8
1613959760000|2021-02-22 02:09:20|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.6|2275.3|46
1613959770000|2021-02-22 02:09:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|5
1613959780000|2021-02-22 02:09:40|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|6
1613959790000|2021-02-22 02:09:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1613959800000|2021-02-22 02:10:00|||||||||9
1613959810000|2021-02-22 02:10:10|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|22
1613959820000|2021-02-22 02:10:20|2276.5|2276.2|2276.2|2275.9|2276.6|2276.3|2276.2|2275.9|16
1613959830000|2021-02-22 02:10:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613959840000|2021-02-22 02:10:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1613959850000|2021-02-22 02:10:50|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|3
1613959860000|2021-02-22 02:11:00|2275.8|2275.5|2276|2275.7|2276.1|2275.8|2275.8|2275.5|5
1613959870000|2021-02-22 02:11:10|2276.3|2276|2276.3|2276|2276.5|2276.2|2276.3|2276|4
1613959880000|2021-02-22 02:11:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1613959890000|2021-02-22 02:11:30|2276.3|2276|2276.8|2276.5|2277.3|2277|2276.3|2276|45
1613959900000|2021-02-22 02:11:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|6
1613959910000|2021-02-22 02:11:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1613959920000|2021-02-22 02:12:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1613959930000|2021-02-22 02:12:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1613959940000|2021-02-22 02:12:20|2276.4|2276.1|2276.8|2276.5|2276.8|2276.5|2276.4|2276.1|4
1613959950000|2021-02-22 02:12:30|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|2
1613959960000|2021-02-22 02:12:40|2276.6|2276.3|2277.8|2277.5|2277.8|2277.5|2276.6|2276.3|22
1613959970000|2021-02-22 02:12:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1613959980000|2021-02-22 02:13:00|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|7
1613959990000|2021-02-22 02:13:10|2277.9|2277.6|2278.4|2278.1|2278.5|2278.2|2277.9|2277.6|16
1613960000000|2021-02-22 02:13:20|||||||||2
1613960010000|2021-02-22 02:13:30|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|5
1613960030000|2021-02-22 02:13:50|||||||||2
1613960040000|2021-02-22 02:14:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|6
1613960050000|2021-02-22 02:14:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|6
1613960060000|2021-02-22 02:14:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1613960070000|2021-02-22 02:14:30|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|3
1613960080000|2021-02-22 02:14:40|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|2
1613960090000|2021-02-22 02:14:50|2278.4|2278.1|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|6
1613960100000|2021-02-22 02:15:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1613960110000|2021-02-22 02:15:10|||||||||1
1613960170000|2021-02-22 02:16:10|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.3|2278|3
1613960180000|2021-02-22 02:16:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1613960190000|2021-02-22 02:16:30|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|26
1613960220000|2021-02-22 02:17:00|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|6
1613960230000|2021-02-22 02:17:10|2278.8|2278.5|2278.7|2278.4|2279|2278.7|2278.7|2278.4|29
1613960240000|2021-02-22 02:17:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1613960250000|2021-02-22 02:17:30|||||||||1
1613960260000|2021-02-22 02:17:40|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|6
1613960270000|2021-02-22 02:17:50|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|5
1613960280000|2021-02-22 02:18:00|2279.1|2278.8|2279.3|2279|2279.4|2279.1|2279.1|2278.8|16
1613960300000|2021-02-22 02:18:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1613960310000|2021-02-22 02:18:30|||||||||8
1613960320000|2021-02-22 02:18:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1613960330000|2021-02-22 02:18:50|||||||||1
1613960340000|2021-02-22 02:19:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|3
1613960370000|2021-02-22 02:19:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1613960390000|2021-02-22 02:19:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1613960400000|2021-02-22 02:20:00|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|4
1613960410000|2021-02-22 02:20:10|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|5
1613960420000|2021-02-22 02:20:20|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|2
1613960430000|2021-02-22 02:20:30|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|6
1613960460000|2021-02-22 02:21:00|||||||||1
1613960490000|2021-02-22 02:21:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1613960500000|2021-02-22 02:21:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1613960560000|2021-02-22 02:22:40|||||||||1
1613960570000|2021-02-22 02:22:50|2278.6|2278.3|2277.9|2277.6|2278.6|2278.3|2277.7|2277.4|17
1613960580000|2021-02-22 02:23:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1613960590000|2021-02-22 02:23:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1613960610000|2021-02-22 02:23:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1613960640000|2021-02-22 02:24:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|7
1613960650000|2021-02-22 02:24:10|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|2
1613960660000|2021-02-22 02:24:20|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1613960670000|2021-02-22 02:24:30|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|16
1613960690000|2021-02-22 02:24:50|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|3
1613960700000|2021-02-22 02:25:00|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.2|2276.9|12
1613960710000|2021-02-22 02:25:10|2277.3|2277|2276.7|2276.4|2277.3|2277|2276.7|2276.4|18
1613960720000|2021-02-22 02:25:20|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.3|2276|22
1613960730000|2021-02-22 02:25:30|2276.4|2276.1|2275.9|2275.6|2276.4|2276.1|2275.9|2275.6|11
1613960740000|2021-02-22 02:25:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|10
1613960750000|2021-02-22 02:25:50|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|2
1613960760000|2021-02-22 02:26:00|2276.6|2276.3|2276.3|2276|2276.6|2276.3|2276.3|2276|3
1613960780000|2021-02-22 02:26:20|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|11
1613960790000|2021-02-22 02:26:30|2275.9|2275.6|2274.9|2274.6|2276.1|2275.8|2274.9|2274.6|18
1613960800000|2021-02-22 02:26:40|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275|2274.7|19
1613960810000|2021-02-22 02:26:50|2275.6|2275.3|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|9
1613960820000|2021-02-22 02:27:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1613960830000|2021-02-22 02:27:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1613960840000|2021-02-22 02:27:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1613960850000|2021-02-22 02:27:30|2275.6|2275.3|2273.9|2273.6|2275.6|2275.3|2273.9|2273.6|81
1613960860000|2021-02-22 02:27:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1613960870000|2021-02-22 02:27:50|2274.4|2274.1|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|7
1613960880000|2021-02-22 02:28:00|2274.5|2274.2|2273.7|2273.4|2274.6|2274.3|2273.7|2273.4|28
1613960890000|2021-02-22 02:28:10|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|14
1613960900000|2021-02-22 02:28:20|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|6
1613960910000|2021-02-22 02:28:30|2273.5|2273.2|2273.6|2273.3|2273.8|2273.5|2273.5|2273.2|6
1613960920000|2021-02-22 02:28:40|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|4
1613960930000|2021-02-22 02:28:50|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.4|2273.1|18
1613960940000|2021-02-22 02:29:00|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.5|2273.2|7
1613960950000|2021-02-22 02:29:10|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|8
1613960960000|2021-02-22 02:29:20|2273.7|2273.4|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|4
1613960970000|2021-02-22 02:29:30|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|2
1613960990000|2021-02-22 02:29:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1613961000000|2021-02-22 02:30:00|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|6
1613961010000|2021-02-22 02:30:10|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|5
1613961020000|2021-02-22 02:30:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613961030000|2021-02-22 02:30:30|2273|2272.7|2273|2272.7|2273.2|2272.9|2272.8|2272.5|19
1613961040000|2021-02-22 02:30:40|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273|2272.7|14
1613961050000|2021-02-22 02:30:50|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|6
1613961060000|2021-02-22 02:31:00|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|4
1613961070000|2021-02-22 02:31:10|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|7
1613961080000|2021-02-22 02:31:20|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|2
1613961100000|2021-02-22 02:31:40|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|3
1613961110000|2021-02-22 02:31:50|2273.9|2273.6|2274.3|2274|2274.5|2274.2|2273.9|2273.6|20
1613961120000|2021-02-22 02:32:00|||||||||2
1613961130000|2021-02-22 02:32:10|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|4
1613961140000|2021-02-22 02:32:20|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|4
1613961150000|2021-02-22 02:32:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613961170000|2021-02-22 02:32:50|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|4
1613961180000|2021-02-22 02:33:00|2273.5|2273.2|2272.8|2272.5|2273.5|2273.2|2272.8|2272.5|44
1613961190000|2021-02-22 02:33:10|2272.7|2272.4|2272.8|2272.5|2273.1|2272.8|2272.7|2272.4|24
1613961200000|2021-02-22 02:33:20|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|16
1613961210000|2021-02-22 02:33:30|2272.3|2272|2271.8|2271.5|2272.3|2272|2271.7|2271.4|40
1613961220000|2021-02-22 02:33:40|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|2
1613961230000|2021-02-22 02:33:50|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|5
1613961240000|2021-02-22 02:34:00|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|5
1613961250000|2021-02-22 02:34:10|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.8|2271.5|11
1613961260000|2021-02-22 02:34:20|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.1|2271.8|6
1613961270000|2021-02-22 02:34:30|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|2
1613961280000|2021-02-22 02:34:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1613961290000|2021-02-22 02:34:50|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|2
1613961300000|2021-02-22 02:35:00|2271.9|2271.6|2272.5|2272.2|2272.5|2272.2|2271.9|2271.6|11
1613961310000|2021-02-22 02:35:10|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|10
1613961320000|2021-02-22 02:35:20|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|6
1613961330000|2021-02-22 02:35:30|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|4
1613961370000|2021-02-22 02:36:10|||||||||2
1613961380000|2021-02-22 02:36:20|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|6
1613961400000|2021-02-22 02:36:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|3
1613961410000|2021-02-22 02:36:50|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|12
1613961420000|2021-02-22 02:37:00|2273.5|2273.2|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|6
1613961440000|2021-02-22 02:37:20|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|3
1613961460000|2021-02-22 02:37:40|2272.9|2272.6|2273.3|2273|2273.3|2273|2272.9|2272.6|9
1613961470000|2021-02-22 02:37:50|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|4
1613961480000|2021-02-22 02:38:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1613961490000|2021-02-22 02:38:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613961510000|2021-02-22 02:38:30|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|7
1613961530000|2021-02-22 02:38:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1613961550000|2021-02-22 02:39:10|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2
1613961590000|2021-02-22 02:39:50|||||||||2
1613961600000|2021-02-22 02:40:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1613961620000|2021-02-22 02:40:20|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1613961650000|2021-02-22 02:40:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1613961660000|2021-02-22 02:41:00|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|3
1613961670000|2021-02-22 02:41:10|||||||||1
1613961690000|2021-02-22 02:41:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2
1613961710000|2021-02-22 02:41:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1613961720000|2021-02-22 02:42:00|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1613961730000|2021-02-22 02:42:10|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|3
1613961740000|2021-02-22 02:42:20|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613961750000|2021-02-22 02:42:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1613961760000|2021-02-22 02:42:40|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2273|2272.7|3
1613961770000|2021-02-22 02:42:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1613961780000|2021-02-22 02:43:00|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2273|2272.7|5
1613961790000|2021-02-22 02:43:10|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|4
1613961800000|2021-02-22 02:43:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|13
1613961820000|2021-02-22 02:43:40|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|6
1613961830000|2021-02-22 02:43:50|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|8
1613961840000|2021-02-22 02:44:00|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.5|2271.2|26
1613961850000|2021-02-22 02:44:10|2271.4|2271.1|2270.6|2270.3|2271.4|2271.1|2270.3|2270|131
1613961860000|2021-02-22 02:44:20|2270.4|2270.1|2270.4|2270.1|2270.8|2270.5|2270.2|2269.9|30
1613961870000|2021-02-22 02:44:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|24
1613961880000|2021-02-22 02:44:40|2270.5|2270.2|2271|2270.7|2271|2270.7|2270.5|2270.2|10
1613961890000|2021-02-22 02:44:50|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|4
1613961900000|2021-02-22 02:45:00|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|6
1613961910000|2021-02-22 02:45:10|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|7
1613961920000|2021-02-22 02:45:20|2270.2|2269.9|2269.3|2269|2270.5|2270.2|2269.3|2269|70
1613961930000|2021-02-22 02:45:30|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2267.9|2267.6|73
1613961940000|2021-02-22 02:45:40|2269.3|2269|2269.5|2269.2|2269.8|2269.5|2269.2|2268.9|19
1613961950000|2021-02-22 02:45:50|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.6|2268.3|55
1613961960000|2021-02-22 02:46:00|2268.7|2268.4|2267.9|2267.6|2268.7|2268.4|2267.8|2267.5|28
1613961970000|2021-02-22 02:46:10|2268.5|2268.2|2268|2267.7|2268.9|2268.6|2268|2267.7|45
1613961980000|2021-02-22 02:46:20|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.7|2267.4|9
1613961990000|2021-02-22 02:46:30|2268|2267.7|2267.4|2267.1|2268|2267.7|2267.4|2267.1|7
1613962000000|2021-02-22 02:46:40|2267.5|2267.2|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|3
1613962010000|2021-02-22 02:46:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1613962020000|2021-02-22 02:47:00|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|4
1613962030000|2021-02-22 02:47:10|2267.3|2267|2266.7|2266.4|2267.4|2267.1|2266.7|2266.4|34
1613962040000|2021-02-22 02:47:20|2266.9|2266.6|2265.9|2265.6|2267|2266.7|2265.7|2265.4|130
1613962050000|2021-02-22 02:47:30|2265.7|2265.4|2264.6|2264.3|2265.7|2265.4|2264|2263.7|176
1613962060000|2021-02-22 02:47:40|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|34
1613962070000|2021-02-22 02:47:50|2264.4|2264.1|2264.4|2264.1|2264.7|2264.4|2264.2|2263.9|21
1613962080000|2021-02-22 02:48:00|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.2|2263.9|21
1613962090000|2021-02-22 02:48:10|2265.1|2264.8|2265.9|2265.6|2265.9|2265.6|2265.1|2264.8|31
1613962100000|2021-02-22 02:48:20|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2264.9|2264.6|21
1613962110000|2021-02-22 02:48:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1613962130000|2021-02-22 02:48:50|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|69
1613962140000|2021-02-22 02:49:00|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|67
1613962150000|2021-02-22 02:49:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|5
1613962160000|2021-02-22 02:49:20|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|7
1613962170000|2021-02-22 02:49:30|2265.8|2265.5|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|19
1613962180000|2021-02-22 02:49:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|12
1613962190000|2021-02-22 02:49:50|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|3
1613962200000|2021-02-22 02:50:00|2265|2264.7|2264.5|2264.2|2265|2264.7|2264.5|2264.2|10
1613962210000|2021-02-22 02:50:10|2264.4|2264.1|2263.7|2263.4|2264.4|2264.1|2263.6|2263.3|36
1613962220000|2021-02-22 02:50:20|2263.6|2263.3|2263.1|2262.8|2263.6|2263.3|2263.1|2262.8|25
1613962230000|2021-02-22 02:50:30|2263|2262.7|2263.2|2262.9|2263.4|2263.1|2263|2262.7|52
1613962240000|2021-02-22 02:50:40|2263.1|2262.8|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|8
1613962250000|2021-02-22 02:50:50|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|7
1613962260000|2021-02-22 02:51:00|2263.5|2263.2|2262.3|2262|2263.6|2263.3|2262.3|2262|99
1613962270000|2021-02-22 02:51:10|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.3|2262|7
1613962280000|2021-02-22 02:51:20|2262.8|2262.5|2263.3|2263|2263.4|2263.1|2262.8|2262.5|27
1613962290000|2021-02-22 02:51:30|2263.8|2263.5|2263.3|2263|2263.9|2263.6|2263.3|2263|11
1613962300000|2021-02-22 02:51:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.3|2263|3
1613962310000|2021-02-22 02:51:50|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|5
1613962320000|2021-02-22 02:52:00|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|5
1613962340000|2021-02-22 02:52:20|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|5
1613962350000|2021-02-22 02:52:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1613962360000|2021-02-22 02:52:40|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|6
1613962370000|2021-02-22 02:52:50|2264|2263.7|2264.6|2264.3|2264.6|2264.3|2264|2263.7|8
1613962380000|2021-02-22 02:53:00|2264.5|2264.2|2263.5|2263.2|2264.5|2264.2|2263.5|2263.2|16
1613962390000|2021-02-22 02:53:10|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|6
1613962400000|2021-02-22 02:53:20|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|8
1613962410000|2021-02-22 02:53:30|2262.9|2262.6|2262.9|2262.6|2263.1|2262.8|2262.8|2262.5|9
1613962420000|2021-02-22 02:53:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1613962430000|2021-02-22 02:53:50|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|2
1613962440000|2021-02-22 02:54:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|4
1613962450000|2021-02-22 02:54:10|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|3
1613962490000|2021-02-22 02:54:50|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|2
1613962510000|2021-02-22 02:55:10|2263.8|2263.5|2264.2|2263.9|2264.2|2263.9|2263.7|2263.4|6
1613962520000|2021-02-22 02:55:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|3
1613962530000|2021-02-22 02:55:30|2264.7|2264.4|2264.4|2264.1|2264.8|2264.5|2264.3|2264|7
1613962540000|2021-02-22 02:55:40|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|3
1613962550000|2021-02-22 02:55:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1613962560000|2021-02-22 02:56:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|7
1613962570000|2021-02-22 02:56:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1613962580000|2021-02-22 02:56:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|3
1613962590000|2021-02-22 02:56:30|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|14
1613962600000|2021-02-22 02:56:40|2265.3|2265|2265.5|2265.2|2265.7|2265.4|2265.3|2265|8
1613962610000|2021-02-22 02:56:50|2265.6|2265.3|2265|2264.7|2265.6|2265.3|2265|2264.7|4
1613962620000|2021-02-22 02:57:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1613962630000|2021-02-22 02:57:10|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|3
1613962640000|2021-02-22 02:57:20|||||||||1
1613962650000|2021-02-22 02:57:30|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|3
1613962680000|2021-02-22 02:58:00|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|12
1613962690000|2021-02-22 02:58:10|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|26
1613962700000|2021-02-22 02:58:20|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|5
1613962710000|2021-02-22 02:58:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1613962720000|2021-02-22 02:58:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1613962740000|2021-02-22 02:59:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|5
1613962750000|2021-02-22 02:59:10|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|6
1613962760000|2021-02-22 02:59:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1613962780000|2021-02-22 02:59:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1613962790000|2021-02-22 02:59:50|2265.9|2265.6|2266.2|2265.9|2266.4|2266.1|2265.9|2265.6|11
1613962800000|2021-02-22 03:00:00|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|12
1613962810000|2021-02-22 03:00:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|5
1613962820000|2021-02-22 03:00:20|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|17
1613962830000|2021-02-22 03:00:30|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|12
1613962840000|2021-02-22 03:00:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|4
1613962850000|2021-02-22 03:00:50|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|12
1613962860000|2021-02-22 03:01:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1613962870000|2021-02-22 03:01:10|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266|2265.7|9
1613962880000|2021-02-22 03:01:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|2
1613962890000|2021-02-22 03:01:30|2266.5|2266.2|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|31
1613962900000|2021-02-22 03:01:40|2266.6|2266.3|2266.3|2266|2266.7|2266.4|2266.3|2266|7
1613962910000|2021-02-22 03:01:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1613962920000|2021-02-22 03:02:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|4
1613962930000|2021-02-22 03:02:10|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|16
1613962940000|2021-02-22 03:02:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|4
1613962960000|2021-02-22 03:02:40|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|4
1613962970000|2021-02-22 03:02:50|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.4|2265.1|10
1613962990000|2021-02-22 03:03:10|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|3
1613963010000|2021-02-22 03:03:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|9
1613963020000|2021-02-22 03:03:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|8
1613963030000|2021-02-22 03:03:50|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|3
1613963040000|2021-02-22 03:04:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|13
1613963050000|2021-02-22 03:04:10|||||||||5
1613963060000|2021-02-22 03:04:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1613963090000|2021-02-22 03:04:50|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|2
1613963100000|2021-02-22 03:05:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1613963110000|2021-02-22 03:05:10|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|9
1613963120000|2021-02-22 03:05:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|2
1613963140000|2021-02-22 03:05:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1613963160000|2021-02-22 03:06:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|7
1613963170000|2021-02-22 03:06:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1613963180000|2021-02-22 03:06:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|6
1613963190000|2021-02-22 03:06:30|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|3
1613963200000|2021-02-22 03:06:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|10
1613963210000|2021-02-22 03:06:50|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|4
1613963220000|2021-02-22 03:07:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1613963230000|2021-02-22 03:07:10|2264.9|2264.6|2265.1|2264.8|2265.3|2265|2264.9|2264.6|9
1613963240000|2021-02-22 03:07:20|2264.9|2264.6|2264.1|2263.8|2264.9|2264.6|2264.1|2263.8|21
1613963250000|2021-02-22 03:07:30|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.7|2263.4|14
1613963270000|2021-02-22 03:07:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|5
1613963280000|2021-02-22 03:08:00|2263.4|2263.1|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|10
1613963290000|2021-02-22 03:08:10|2263.9|2263.6|2264.1|2263.8|2264.3|2264|2263.9|2263.6|19
1613963300000|2021-02-22 03:08:20|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|9
1613963320000|2021-02-22 03:08:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1613963330000|2021-02-22 03:08:50|||||||||1
1613963340000|2021-02-22 03:09:00|2264.7|2264.4|2264.3|2264|2264.7|2264.4|2264.3|2264|5
1613963360000|2021-02-22 03:09:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1613963370000|2021-02-22 03:09:30|||||||||1
1613963380000|2021-02-22 03:09:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|2
1613963390000|2021-02-22 03:09:50|2265.2|2264.9|2264.6|2264.3|2265.2|2264.9|2264.6|2264.3|4
1613963400000|2021-02-22 03:10:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1613963410000|2021-02-22 03:10:10|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|4
1613963420000|2021-02-22 03:10:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1613963430000|2021-02-22 03:10:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1613963450000|2021-02-22 03:10:50|2265.4|2265.1|2264.9|2264.6|2265.7|2265.4|2264.9|2264.6|13
1613963460000|2021-02-22 03:11:00|2264.8|2264.5|2264|2263.7|2264.9|2264.6|2264|2263.7|5
1613963470000|2021-02-22 03:11:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1613963480000|2021-02-22 03:11:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|3
1613963500000|2021-02-22 03:11:40|||||||||1
1613963520000|2021-02-22 03:12:00|2264.6|2264.3|2265|2264.7|2265|2264.7|2264.6|2264.3|4
1613963540000|2021-02-22 03:12:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1613963550000|2021-02-22 03:12:30|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.5|2265.2|22
1613963560000|2021-02-22 03:12:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|3
1613963580000|2021-02-22 03:13:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1613963590000|2021-02-22 03:13:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1613963600000|2021-02-22 03:13:20|||||||||2
1613963620000|2021-02-22 03:13:40|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|67
1613963630000|2021-02-22 03:13:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1613963640000|2021-02-22 03:14:00|2266|2265.7|2266.6|2266.3|2266.7|2266.4|2266|2265.7|87
1613963650000|2021-02-22 03:14:10|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.3|2266|4
1613963660000|2021-02-22 03:14:20|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.6|2266.3|21
1613963670000|2021-02-22 03:14:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|7
1613963680000|2021-02-22 03:14:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1613963690000|2021-02-22 03:14:50|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|10
1613963700000|2021-02-22 03:15:00|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.6|2266.3|11
1613963710000|2021-02-22 03:15:10|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|9
1613963720000|2021-02-22 03:15:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|12
1613963730000|2021-02-22 03:15:30|2267.7|2267.4|2267.4|2267.1|2267.9|2267.6|2267.4|2267.1|7
1613963760000|2021-02-22 03:16:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|4
1613963790000|2021-02-22 03:16:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1613963810000|2021-02-22 03:16:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1613963820000|2021-02-22 03:17:00|2267.8|2267.5|2268.1|2267.8|2268.4|2268.1|2267.8|2267.5|58
1613963830000|2021-02-22 03:17:10|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|2
1613963840000|2021-02-22 03:17:20|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2268.1|2267.8|8
1613963850000|2021-02-22 03:17:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1613963860000|2021-02-22 03:17:40|2268.8|2268.5|2269|2268.7|2269.2|2268.9|2268.8|2268.5|17
1613963870000|2021-02-22 03:17:50|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|29
1613963880000|2021-02-22 03:18:00|2269.2|2268.9|2268.7|2268.4|2269.4|2269.1|2268.7|2268.4|50
1613963890000|2021-02-22 03:18:10|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|3
1613963900000|2021-02-22 03:18:20|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|7
1613963910000|2021-02-22 03:18:30|||||||||1
1613963920000|2021-02-22 03:18:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|3
1613963930000|2021-02-22 03:18:50|2268.4|2268.1|2268|2267.7|2268.4|2268.1|2268|2267.7|3
1613963940000|2021-02-22 03:19:00|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|2
1613963960000|2021-02-22 03:19:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|12
1613963980000|2021-02-22 03:19:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1613963990000|2021-02-22 03:19:50|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|15
1613964000000|2021-02-22 03:20:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613964010000|2021-02-22 03:20:10|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|15
1613964020000|2021-02-22 03:20:20|2268|2267.7|2267.3|2267|2268|2267.7|2267.3|2267|8
1613964030000|2021-02-22 03:20:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|6
1613964040000|2021-02-22 03:20:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1613964060000|2021-02-22 03:21:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1613964070000|2021-02-22 03:21:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|3
1613964090000|2021-02-22 03:21:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1613964100000|2021-02-22 03:21:40|2266.3|2266|2267|2266.7|2267|2266.7|2266.3|2266|18
1613964150000|2021-02-22 03:22:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|5
1613964160000|2021-02-22 03:22:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1613964200000|2021-02-22 03:23:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1613964220000|2021-02-22 03:23:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1613964230000|2021-02-22 03:23:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613964240000|2021-02-22 03:24:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1613964250000|2021-02-22 03:24:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|9
1613964260000|2021-02-22 03:24:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|3
1613964270000|2021-02-22 03:24:30|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|2
1613964290000|2021-02-22 03:24:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1613964310000|2021-02-22 03:25:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1613964320000|2021-02-22 03:25:20|||||||||1
1613964330000|2021-02-22 03:25:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1613964340000|2021-02-22 03:25:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1613964360000|2021-02-22 03:26:00|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|7
1613964370000|2021-02-22 03:26:10|||||||||11
1613964390000|2021-02-22 03:26:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1613964400000|2021-02-22 03:26:40|2268.1|2267.8|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|13
1613964420000|2021-02-22 03:27:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1613964430000|2021-02-22 03:27:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1613964440000|2021-02-22 03:27:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1613964450000|2021-02-22 03:27:30|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268.5|2268.2|5
1613964470000|2021-02-22 03:27:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|6
1613964480000|2021-02-22 03:28:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1613964490000|2021-02-22 03:28:10|||||||||1
1613964510000|2021-02-22 03:28:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|6
1613964530000|2021-02-22 03:28:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1613964540000|2021-02-22 03:29:00|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|7
1613964550000|2021-02-22 03:29:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.3|2268|3
1613964570000|2021-02-22 03:29:30|||||||||4
1613964590000|2021-02-22 03:29:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1613964600000|2021-02-22 03:30:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1613964610000|2021-02-22 03:30:10|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|3
1613964620000|2021-02-22 03:30:20|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.6|2266.3|18
1613964630000|2021-02-22 03:30:30|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|2
1613964640000|2021-02-22 03:30:40|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|14
1613964650000|2021-02-22 03:30:50|2266.7|2266.4|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|13
1613964660000|2021-02-22 03:31:00|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.2|2265.9|7
1613964670000|2021-02-22 03:31:10|2266.2|2265.9|2265.5|2265.2|2266.2|2265.9|2265.5|2265.2|10
1613964680000|2021-02-22 03:31:20|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|12
1613964690000|2021-02-22 03:31:30|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|6
1613964700000|2021-02-22 03:31:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|21
1613964710000|2021-02-22 03:31:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|4
1613964730000|2021-02-22 03:32:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1613964740000|2021-02-22 03:32:20|2265.1|2264.8|2265.7|2265.4|2265.7|2265.4|2265.1|2264.8|8
1613964750000|2021-02-22 03:32:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|3
1613964760000|2021-02-22 03:32:40|2265.3|2265|2264.6|2264.3|2265.3|2265|2264.6|2264.3|22
1613964770000|2021-02-22 03:32:50|2264.9|2264.6|2265|2264.7|2265.2|2264.9|2264.8|2264.5|12
1613964780000|2021-02-22 03:33:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2264.6|2264.3|40
1613964790000|2021-02-22 03:33:10|2264.6|2264.3|2264.4|2264.1|2264.9|2264.6|2264.4|2264.1|11
1613964800000|2021-02-22 03:33:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1613964810000|2021-02-22 03:33:30|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.5|2263.2|38
1613964820000|2021-02-22 03:33:40|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.3|2264|4
1613964830000|2021-02-22 03:33:50|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|5
1613964840000|2021-02-22 03:34:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|6
1613964850000|2021-02-22 03:34:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1613964860000|2021-02-22 03:34:20|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|2
1613964870000|2021-02-22 03:34:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|3
1613964880000|2021-02-22 03:34:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1613964890000|2021-02-22 03:34:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1613964910000|2021-02-22 03:35:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|5
1613964920000|2021-02-22 03:35:20|2266.4|2266.1|2266.8|2266.5|2267.1|2266.8|2266.4|2266.1|20
1613964930000|2021-02-22 03:35:30|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|4
1613964940000|2021-02-22 03:35:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1613964950000|2021-02-22 03:35:50|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|2
1613964960000|2021-02-22 03:36:00|2267|2266.7|2267|2266.7|2267.1|2266.8|2266.6|2266.3|9
1613964970000|2021-02-22 03:36:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|3
1613964990000|2021-02-22 03:36:30|2267.2|2266.9|2267|2266.7|2267.3|2267|2267|2266.7|6
1613965000000|2021-02-22 03:36:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1613965010000|2021-02-22 03:36:50|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|7
1613965020000|2021-02-22 03:37:00|||||||||2
1613965040000|2021-02-22 03:37:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1613965060000|2021-02-22 03:37:40|2267.6|2267.3|2268.2|2267.9|2268.2|2267.9|2267.6|2267.3|13
1613965070000|2021-02-22 03:37:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1613965080000|2021-02-22 03:38:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|3
1613965090000|2021-02-22 03:38:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1613965100000|2021-02-22 03:38:20|2268|2267.7|2268.7|2268.4|2268.7|2268.4|2268|2267.7|30
1613965110000|2021-02-22 03:38:30|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|3
1613965120000|2021-02-22 03:38:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|6
1613965130000|2021-02-22 03:38:50|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|7
1613965140000|2021-02-22 03:39:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1613965150000|2021-02-22 03:39:10|2268.7|2268.4|2269.7|2269.4|2269.7|2269.4|2268.7|2268.4|48
1613965160000|2021-02-22 03:39:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1613965180000|2021-02-22 03:39:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1613965210000|2021-02-22 03:40:10|2269.2|2268.9|2268.3|2268|2269.2|2268.9|2268.3|2268|7
1613965250000|2021-02-22 03:40:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|3
1613965260000|2021-02-22 03:41:00|||||||||2
1613965280000|2021-02-22 03:41:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1613965290000|2021-02-22 03:41:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1613965300000|2021-02-22 03:41:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613965310000|2021-02-22 03:41:50|2268.3|2268|2268.2|2267.9|2268.3|2268|2268|2267.7|6
1613965330000|2021-02-22 03:42:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1613965350000|2021-02-22 03:42:30|||||||||4
1613965360000|2021-02-22 03:42:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1613965380000|2021-02-22 03:43:00|2267.9|2267.6|2268.1|2267.8|2268.3|2268|2267.9|2267.6|7
1613965410000|2021-02-22 03:43:30|2268.5|2268.2|2269|2268.7|2269|2268.7|2268.5|2268.2|7
1613965420000|2021-02-22 03:43:40|2268.9|2268.6|2269.6|2269.3|2269.6|2269.3|2268.9|2268.6|29
1613965430000|2021-02-22 03:43:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|4
1613965440000|2021-02-22 03:44:00|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|13
1613965450000|2021-02-22 03:44:10|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|10
1613965460000|2021-02-22 03:44:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|13
1613965470000|2021-02-22 03:44:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1613965480000|2021-02-22 03:44:40|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1613965490000|2021-02-22 03:44:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1613965500000|2021-02-22 03:45:00|2269.9|2269.6|2270.2|2269.9|2270.3|2270|2269.9|2269.6|12
1613965510000|2021-02-22 03:45:10|2270.4|2270.1|2269.6|2269.3|2270.4|2270.1|2269.6|2269.3|6
1613965520000|2021-02-22 03:45:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|3
1613965530000|2021-02-22 03:45:30|||||||||2
1613965600000|2021-02-22 03:46:40|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.3|2269|9
1613965610000|2021-02-22 03:46:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|4
1613965620000|2021-02-22 03:47:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|3
1613965630000|2021-02-22 03:47:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1613965650000|2021-02-22 03:47:30|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|7
1613965660000|2021-02-22 03:47:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613965680000|2021-02-22 03:48:00|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|5
1613965690000|2021-02-22 03:48:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1613965710000|2021-02-22 03:48:30|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|6
1613965720000|2021-02-22 03:48:40|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|3
1613965730000|2021-02-22 03:48:50|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|4
1613965740000|2021-02-22 03:49:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|3
1613965750000|2021-02-22 03:49:10|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.1|2269.8|6
1613965780000|2021-02-22 03:49:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|2
1613965800000|2021-02-22 03:50:00|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|2
1613965810000|2021-02-22 03:50:10|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|3
1613965820000|2021-02-22 03:50:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1613965840000|2021-02-22 03:50:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1613965870000|2021-02-22 03:51:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1613965930000|2021-02-22 03:52:10|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|3
1613965950000|2021-02-22 03:52:30|||||||||2
1613965980000|2021-02-22 03:53:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1613966020000|2021-02-22 03:53:40|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|3
1613966030000|2021-02-22 03:53:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1613966040000|2021-02-22 03:54:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1613966050000|2021-02-22 03:54:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1613966060000|2021-02-22 03:54:20|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|2
1613966070000|2021-02-22 03:54:30|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|3
1613966080000|2021-02-22 03:54:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1613966100000|2021-02-22 03:55:00|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|2
1613966120000|2021-02-22 03:55:20|2267.7|2267.4|2268|2267.7|2268.1|2267.8|2267.7|2267.4|10
1613966130000|2021-02-22 03:55:30|||||||||2
1613966160000|2021-02-22 03:56:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1613966170000|2021-02-22 03:56:10|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1613966180000|2021-02-22 03:56:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1613966200000|2021-02-22 03:56:40|||||||||1
1613966220000|2021-02-22 03:57:00|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|5
1613966230000|2021-02-22 03:57:10|2270|2269.7|2270|2269.7|2270|2269.7|2269.7|2269.4|18
1613966240000|2021-02-22 03:57:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1613966290000|2021-02-22 03:58:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1613966300000|2021-02-22 03:58:20|2270.5|2270.2|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|17
1613966310000|2021-02-22 03:58:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1613966360000|2021-02-22 03:59:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1613966380000|2021-02-22 03:59:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1613966400000|2021-02-22 04:00:00|||||||||3
1613966410000|2021-02-22 04:00:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1613966490000|2021-02-22 04:01:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1613966500000|2021-02-22 04:01:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613966510000|2021-02-22 04:01:50|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|46
1613966520000|2021-02-22 04:02:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1613966530000|2021-02-22 04:02:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613966550000|2021-02-22 04:02:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1613966560000|2021-02-22 04:02:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|4
1613966570000|2021-02-22 04:02:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1613966580000|2021-02-22 04:03:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|4
1613966590000|2021-02-22 04:03:10|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|11
1613966610000|2021-02-22 04:03:30|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|12
1613966620000|2021-02-22 04:03:40|||||||||1
1613966650000|2021-02-22 04:04:10|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|5
1613966660000|2021-02-22 04:04:20|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|3
1613966700000|2021-02-22 04:05:00|||||||||1
1613966740000|2021-02-22 04:05:40|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|2
1613966760000|2021-02-22 04:06:00|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|7
1613966770000|2021-02-22 04:06:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|4
1613966780000|2021-02-22 04:06:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613966790000|2021-02-22 04:06:30|2271.1|2270.8|2271.1|2270.8|2271.3|2271|2271.1|2270.8|13
1613966800000|2021-02-22 04:06:40|||||||||3
1613966810000|2021-02-22 04:06:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613966830000|2021-02-22 04:07:10|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|3
1613966840000|2021-02-22 04:07:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|7
1613966870000|2021-02-22 04:07:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613966880000|2021-02-22 04:08:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613966890000|2021-02-22 04:08:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|7
1613966910000|2021-02-22 04:08:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|20
1613966920000|2021-02-22 04:08:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613966930000|2021-02-22 04:08:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613966950000|2021-02-22 04:09:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|3
1613966960000|2021-02-22 04:09:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|7
1613966990000|2021-02-22 04:09:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1613967000000|2021-02-22 04:10:00|||||||||1
1613967020000|2021-02-22 04:10:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613967030000|2021-02-22 04:10:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613967060000|2021-02-22 04:11:00|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|3
1613967070000|2021-02-22 04:11:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613967080000|2021-02-22 04:11:20|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|2
1613967090000|2021-02-22 04:11:30|||||||||1
1613967120000|2021-02-22 04:12:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1613967150000|2021-02-22 04:12:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613967160000|2021-02-22 04:12:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|3
1613967190000|2021-02-22 04:13:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613967210000|2021-02-22 04:13:30|||||||||1
1613967240000|2021-02-22 04:14:00|||||||||1
1613967250000|2021-02-22 04:14:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613967260000|2021-02-22 04:14:20|||||||||1
1613967270000|2021-02-22 04:14:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613967280000|2021-02-22 04:14:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613967290000|2021-02-22 04:14:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613967370000|2021-02-22 04:16:10|||||||||2
1613967410000|2021-02-22 04:16:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613967480000|2021-02-22 04:18:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613967490000|2021-02-22 04:18:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613967510000|2021-02-22 04:18:30|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|4
1613967530000|2021-02-22 04:18:50|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|10
1613967550000|2021-02-22 04:19:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613967560000|2021-02-22 04:19:20|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|4
1613967600000|2021-02-22 04:20:00|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|2
1613967630000|2021-02-22 04:20:30|||||||||6
1613967640000|2021-02-22 04:20:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1613967670000|2021-02-22 04:21:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|26
1613967690000|2021-02-22 04:21:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613967720000|2021-02-22 04:22:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.1|2270.8|5
1613967730000|2021-02-22 04:22:10|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|2
1613967780000|2021-02-22 04:23:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613967790000|2021-02-22 04:23:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613967800000|2021-02-22 04:23:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1613967830000|2021-02-22 04:23:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613967840000|2021-02-22 04:24:00|||||||||1
1613967850000|2021-02-22 04:24:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613967870000|2021-02-22 04:24:30|||||||||1
1613967880000|2021-02-22 04:24:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613967890000|2021-02-22 04:24:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613967920000|2021-02-22 04:25:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613967940000|2021-02-22 04:25:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613967960000|2021-02-22 04:26:00|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|6
1613967970000|2021-02-22 04:26:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613967990000|2021-02-22 04:26:30|||||||||4
1613968010000|2021-02-22 04:26:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613968020000|2021-02-22 04:27:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1613968030000|2021-02-22 04:27:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613968040000|2021-02-22 04:27:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613968050000|2021-02-22 04:27:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613968070000|2021-02-22 04:27:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613968080000|2021-02-22 04:28:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|10
1613968100000|2021-02-22 04:28:20|||||||||12
1613968120000|2021-02-22 04:28:40|||||||||1
1613968140000|2021-02-22 04:29:00|||||||||1
1613968210000|2021-02-22 04:30:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613968220000|2021-02-22 04:30:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|2
1613968230000|2021-02-22 04:30:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1613968250000|2021-02-22 04:30:50|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|18
1613968260000|2021-02-22 04:31:00|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.3|2272|12
1613968270000|2021-02-22 04:31:10|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|2
1613968280000|2021-02-22 04:31:20|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|5
1613968300000|2021-02-22 04:31:40|2272.8|2272.5|2273|2272.7|2273.1|2272.8|2272.8|2272.5|11
1613968310000|2021-02-22 04:31:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1613968320000|2021-02-22 04:32:00|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|10
1613968330000|2021-02-22 04:32:10|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|5
1613968360000|2021-02-22 04:32:40|||||||||1
1613968370000|2021-02-22 04:32:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1613968390000|2021-02-22 04:33:10|||||||||7
1613968420000|2021-02-22 04:33:40|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|6
1613968430000|2021-02-22 04:33:50|2273|2272.7|2273|2272.7|2273.4|2273.1|2273|2272.7|27
1613968440000|2021-02-22 04:34:00|2273.4|2273.1|2273.9|2273.6|2273.9|2273.6|2273.4|2273.1|26
1613968450000|2021-02-22 04:34:10|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|9
1613968460000|2021-02-22 04:34:20|||||||||1
1613968470000|2021-02-22 04:34:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|21
1613968490000|2021-02-22 04:34:50|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|3
1613968500000|2021-02-22 04:35:00|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|10
1613968510000|2021-02-22 04:35:10|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.7|2273.4|61
1613968520000|2021-02-22 04:35:20|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|4
1613968530000|2021-02-22 04:35:30|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|2
1613968540000|2021-02-22 04:35:40|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|10
1613968550000|2021-02-22 04:35:50|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1613968560000|2021-02-22 04:36:00|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|3
1613968570000|2021-02-22 04:36:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|5
1613968580000|2021-02-22 04:36:20|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|2
1613968600000|2021-02-22 04:36:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2
1613968610000|2021-02-22 04:36:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1613968620000|2021-02-22 04:37:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1613968630000|2021-02-22 04:37:10|2272.3|2272|2272.2|2271.9|2272.3|2272|2272|2271.7|11
1613968640000|2021-02-22 04:37:20|||||||||1
1613968650000|2021-02-22 04:37:30|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|2
1613968660000|2021-02-22 04:37:40|2272|2271.7|2271.4|2271.1|2272|2271.7|2271.4|2271.1|11
1613968670000|2021-02-22 04:37:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|3
1613968680000|2021-02-22 04:38:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613968690000|2021-02-22 04:38:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1613968700000|2021-02-22 04:38:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1613968710000|2021-02-22 04:38:30|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1613968720000|2021-02-22 04:38:40|2273|2272.7|2272.6|2272.3|2273|2272.7|2272.6|2272.3|4
1613968730000|2021-02-22 04:38:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1613968740000|2021-02-22 04:39:00|||||||||1
1613968760000|2021-02-22 04:39:20|||||||||1
1613968770000|2021-02-22 04:39:30|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.6|2271.3|5
1613968780000|2021-02-22 04:39:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1613968790000|2021-02-22 04:39:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613968800000|2021-02-22 04:40:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|8
1613968810000|2021-02-22 04:40:10|2271.1|2270.8|2271.1|2270.8|2271.3|2271|2271.1|2270.8|8
1613968820000|2021-02-22 04:40:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613968830000|2021-02-22 04:40:30|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|3
1613968840000|2021-02-22 04:40:40|2270.8|2270.5|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|4
1613968860000|2021-02-22 04:41:00|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|2
1613968870000|2021-02-22 04:41:10|||||||||2
1613968880000|2021-02-22 04:41:20|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|9
1613968890000|2021-02-22 04:41:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1613968920000|2021-02-22 04:42:00|||||||||3
1613968930000|2021-02-22 04:42:10|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|6
1613968940000|2021-02-22 04:42:20|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|9
1613968950000|2021-02-22 04:42:30|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|3
1613968960000|2021-02-22 04:42:40|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|4
1613969000000|2021-02-22 04:43:20|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|3
1613969010000|2021-02-22 04:43:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613969020000|2021-02-22 04:43:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1613969050000|2021-02-22 04:44:10|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|4
1613969060000|2021-02-22 04:44:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613969070000|2021-02-22 04:44:30|||||||||2
1613969090000|2021-02-22 04:44:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|4
1613969100000|2021-02-22 04:45:00|2271.3|2271|2271.6|2271.3|2271.7|2271.4|2271.3|2271|8
1613969130000|2021-02-22 04:45:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|6
1613969140000|2021-02-22 04:45:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|4
1613969150000|2021-02-22 04:45:50|||||||||1
1613969160000|2021-02-22 04:46:00|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|22
1613969170000|2021-02-22 04:46:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1613969180000|2021-02-22 04:46:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1613969190000|2021-02-22 04:46:30|||||||||1
1613969200000|2021-02-22 04:46:40|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|5
1613969210000|2021-02-22 04:46:50|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|5
1613969230000|2021-02-22 04:47:10|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|4
1613969260000|2021-02-22 04:47:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1613969280000|2021-02-22 04:48:00|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|20
1613969290000|2021-02-22 04:48:10|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1613969330000|2021-02-22 04:48:50|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|2
1613969360000|2021-02-22 04:49:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|5
1613969380000|2021-02-22 04:49:40|2271.7|2271.4|2271.1|2270.8|2271.7|2271.4|2271.1|2270.8|11
1613969400000|2021-02-22 04:50:00|2271|2270.7|2271.6|2271.3|2271.6|2271.3|2271|2270.7|14
1613969410000|2021-02-22 04:50:10|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1613969430000|2021-02-22 04:50:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2
1613969460000|2021-02-22 04:51:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1613969470000|2021-02-22 04:51:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1613969480000|2021-02-22 04:51:20|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.3|2271|7
1613969490000|2021-02-22 04:51:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613969500000|2021-02-22 04:51:40|||||||||1
1613969510000|2021-02-22 04:51:50|||||||||1
1613969520000|2021-02-22 04:52:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|9
1613969550000|2021-02-22 04:52:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1613969560000|2021-02-22 04:52:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|4
1613969580000|2021-02-22 04:53:00|||||||||5
1613969590000|2021-02-22 04:53:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613969610000|2021-02-22 04:53:30|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|4
1613969620000|2021-02-22 04:53:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|2
1613969650000|2021-02-22 04:54:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|6
1613969670000|2021-02-22 04:54:30|||||||||1
1613969680000|2021-02-22 04:54:40|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|3
1613969690000|2021-02-22 04:54:50|2270.2|2269.9|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|8
1613969710000|2021-02-22 04:55:10|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|4
1613969730000|2021-02-22 04:55:30|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|4
1613969750000|2021-02-22 04:55:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|4
1613969760000|2021-02-22 04:56:00|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|4
1613969780000|2021-02-22 04:56:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1613969790000|2021-02-22 04:56:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613969800000|2021-02-22 04:56:40|||||||||1
1613969810000|2021-02-22 04:56:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1613969820000|2021-02-22 04:57:00|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|7
1613969850000|2021-02-22 04:57:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613969870000|2021-02-22 04:57:50|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.3|2270|4
1613969900000|2021-02-22 04:58:20|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613969920000|2021-02-22 04:58:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613969930000|2021-02-22 04:58:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1613969980000|2021-02-22 04:59:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613970000000|2021-02-22 05:00:00|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|5
1613970010000|2021-02-22 05:00:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613970020000|2021-02-22 05:00:20|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|4
1613970030000|2021-02-22 05:00:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613970040000|2021-02-22 05:00:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613970050000|2021-02-22 05:00:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613970060000|2021-02-22 05:01:00|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.3|2271|4
1613970070000|2021-02-22 05:01:10|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.7|2270.4|9
1613970080000|2021-02-22 05:01:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613970130000|2021-02-22 05:02:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|3
1613970150000|2021-02-22 05:02:30|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|3
1613970160000|2021-02-22 05:02:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1613970170000|2021-02-22 05:02:50|||||||||2
1613970180000|2021-02-22 05:03:00|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.3|2271|4
1613970220000|2021-02-22 05:03:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1613970240000|2021-02-22 05:04:00|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|8
1613970250000|2021-02-22 05:04:10|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|7
1613970260000|2021-02-22 05:04:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1613970270000|2021-02-22 05:04:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|8
1613970280000|2021-02-22 05:04:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|3
1613970300000|2021-02-22 05:05:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|5
1613970310000|2021-02-22 05:05:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613970320000|2021-02-22 05:05:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613970340000|2021-02-22 05:05:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1613970360000|2021-02-22 05:06:00|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|5
1613970370000|2021-02-22 05:06:10|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|3
1613970380000|2021-02-22 05:06:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|2
1613970400000|2021-02-22 05:06:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1613970420000|2021-02-22 05:07:00|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|5
1613970430000|2021-02-22 05:07:10|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|3
1613970440000|2021-02-22 05:07:20|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|5
1613970460000|2021-02-22 05:07:40|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|2
1613970500000|2021-02-22 05:08:20|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.1|2269.8|5
1613970510000|2021-02-22 05:08:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1613970520000|2021-02-22 05:08:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1613970540000|2021-02-22 05:09:00|||||||||1
1613970550000|2021-02-22 05:09:10|2270.3|2270|2270.3|2270|2270.3|2270|2270|2269.7|4
1613970560000|2021-02-22 05:09:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1613970580000|2021-02-22 05:09:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1613970590000|2021-02-22 05:09:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1613970600000|2021-02-22 05:10:00|2270.6|2270.3|2271|2270.7|2271|2270.7|2270.6|2270.3|5
1613970610000|2021-02-22 05:10:10|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|5
1613970620000|2021-02-22 05:10:20|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1613970630000|2021-02-22 05:10:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613970640000|2021-02-22 05:10:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1613970660000|2021-02-22 05:11:00|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|15
1613970670000|2021-02-22 05:11:10|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|5
1613970680000|2021-02-22 05:11:20|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270|2269.7|5
1613970700000|2021-02-22 05:11:40|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|3
1613970740000|2021-02-22 05:12:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613970780000|2021-02-22 05:13:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|3
1613970860000|2021-02-22 05:14:20|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|3
1613970880000|2021-02-22 05:14:40|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|4
1613970900000|2021-02-22 05:15:00|2269.2|2268.9|2269.3|2269|2269.5|2269.2|2268.8|2268.5|17
1613970910000|2021-02-22 05:15:10|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1613970940000|2021-02-22 05:15:40|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|4
1613970950000|2021-02-22 05:15:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1613970960000|2021-02-22 05:16:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1613970970000|2021-02-22 05:16:10|2269|2268.7|2268.7|2268.4|2269|2268.7|2268.7|2268.4|3
1613970980000|2021-02-22 05:16:20|2268.5|2268.2|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|10
1613970990000|2021-02-22 05:16:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1613971000000|2021-02-22 05:16:40|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|7
1613971010000|2021-02-22 05:16:50|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|2
1613971020000|2021-02-22 05:17:00|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|6
1613971030000|2021-02-22 05:17:10|||||||||1
1613971040000|2021-02-22 05:17:20|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|9
1613971050000|2021-02-22 05:17:30|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|8
1613971060000|2021-02-22 05:17:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|3
1613971070000|2021-02-22 05:17:50|||||||||1
1613971090000|2021-02-22 05:18:10|2269.1|2268.8|2269.6|2269.3|2269.6|2269.3|2269.1|2268.8|9
1613971100000|2021-02-22 05:18:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|3
1613971110000|2021-02-22 05:18:30|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|2
1613971120000|2021-02-22 05:18:40|||||||||1
1613971130000|2021-02-22 05:18:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|3
1613971180000|2021-02-22 05:19:40|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1613971190000|2021-02-22 05:19:50|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613971250000|2021-02-22 05:20:50|||||||||1
1613971260000|2021-02-22 05:21:00|||||||||2
1613971270000|2021-02-22 05:21:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613971280000|2021-02-22 05:21:20|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|3
1613971300000|2021-02-22 05:21:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1613971310000|2021-02-22 05:21:50|||||||||1
1613971340000|2021-02-22 05:22:20|||||||||1
1613971350000|2021-02-22 05:22:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1613971360000|2021-02-22 05:22:40|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|5
1613971380000|2021-02-22 05:23:00|||||||||1
1613971390000|2021-02-22 05:23:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613971400000|2021-02-22 05:23:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1613971410000|2021-02-22 05:23:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613971420000|2021-02-22 05:23:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1613971430000|2021-02-22 05:23:50|||||||||1
1613971440000|2021-02-22 05:24:00|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|3
1613971450000|2021-02-22 05:24:10|2272.3|2272|2272.5|2272.2|2272.6|2272.3|2272.3|2272|9
1613971460000|2021-02-22 05:24:20|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|19
1613971470000|2021-02-22 05:24:30|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|2
1613971480000|2021-02-22 05:24:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1613971490000|2021-02-22 05:24:50|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|8
1613971500000|2021-02-22 05:25:00|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|3
1613971510000|2021-02-22 05:25:10|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|5
1613971520000|2021-02-22 05:25:20|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|24
1613971530000|2021-02-22 05:25:30|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|3
1613971550000|2021-02-22 05:25:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1613971580000|2021-02-22 05:26:20|2271.9|2271.6|2271.3|2271|2271.9|2271.6|2271.3|2271|12
1613971590000|2021-02-22 05:26:30|2271.2|2270.9|2271.3|2271|2271.3|2271|2270.9|2270.6|15
1613971600000|2021-02-22 05:26:40|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.3|2271|7
1613971620000|2021-02-22 05:27:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613971630000|2021-02-22 05:27:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1613971640000|2021-02-22 05:27:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613971650000|2021-02-22 05:27:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|6
1613971660000|2021-02-22 05:27:40|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|6
1613971670000|2021-02-22 05:27:50|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|2
1613971680000|2021-02-22 05:28:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613971690000|2021-02-22 05:28:10|||||||||1
1613971700000|2021-02-22 05:28:20|2270.9|2270.6|2271.4|2271.1|2271.4|2271.1|2270.9|2270.6|7
1613971760000|2021-02-22 05:29:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|4
1613971770000|2021-02-22 05:29:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|3
1613971780000|2021-02-22 05:29:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1613971790000|2021-02-22 05:29:50|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1613971800000|2021-02-22 05:30:00|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|7
1613971810000|2021-02-22 05:30:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1613971820000|2021-02-22 05:30:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1613971830000|2021-02-22 05:30:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2
1613971840000|2021-02-22 05:30:40|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|4
1613971850000|2021-02-22 05:30:50|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|3
1613971860000|2021-02-22 05:31:00|2273.9|2273.6|2273.6|2273.3|2274.2|2273.9|2273.6|2273.3|13
1613971870000|2021-02-22 05:31:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1613971880000|2021-02-22 05:31:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1613971890000|2021-02-22 05:31:30|2274.3|2274|2274|2273.7|2274.3|2274|2273.8|2273.5|15
1613971900000|2021-02-22 05:31:40|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|5
1613971920000|2021-02-22 05:32:00|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|3
1613971930000|2021-02-22 05:32:10|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|4
1613971940000|2021-02-22 05:32:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|3
1613971950000|2021-02-22 05:32:30|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.7|2273.4|3
1613971960000|2021-02-22 05:32:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613971990000|2021-02-22 05:33:10|2274.1|2273.8|2274.1|2273.8|2274.3|2274|2274.1|2273.8|6
1613972020000|2021-02-22 05:33:40|2274.3|2274|2274.4|2274.1|2274.6|2274.3|2274.3|2274|11
1613972030000|2021-02-22 05:33:50|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.2|2273.9|4
1613972040000|2021-02-22 05:34:00|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|3
1613972050000|2021-02-22 05:34:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1613972060000|2021-02-22 05:34:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1613972080000|2021-02-22 05:34:40|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|4
1613972090000|2021-02-22 05:34:50|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|3
1613972100000|2021-02-22 05:35:00|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|5
1613972120000|2021-02-22 05:35:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1613972130000|2021-02-22 05:35:30|2273.1|2272.8|2273.4|2273.1|2273.6|2273.3|2273.1|2272.8|13
1613972140000|2021-02-22 05:35:40|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|2
1613972150000|2021-02-22 05:35:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|2
1613972160000|2021-02-22 05:36:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1613972220000|2021-02-22 05:37:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1613972240000|2021-02-22 05:37:20|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|6
1613972250000|2021-02-22 05:37:30|||||||||5
1613972260000|2021-02-22 05:37:40|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|3
1613972270000|2021-02-22 05:37:50|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|3
1613972280000|2021-02-22 05:38:00|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|8
1613972290000|2021-02-22 05:38:10|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|2
1613972310000|2021-02-22 05:38:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1613972330000|2021-02-22 05:38:50|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|3
1613972340000|2021-02-22 05:39:00|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|2
1613972350000|2021-02-22 05:39:10|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|25
1613972360000|2021-02-22 05:39:20|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1613972370000|2021-02-22 05:39:30|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|2
1613972380000|2021-02-22 05:39:40|2272.4|2272.1|2271.9|2271.6|2272.4|2272.1|2271.9|2271.6|4
1613972400000|2021-02-22 05:40:00|||||||||1
1613972420000|2021-02-22 05:40:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613972450000|2021-02-22 05:40:50|||||||||1
1613972470000|2021-02-22 05:41:10|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|3
1613972510000|2021-02-22 05:41:50|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1613972520000|2021-02-22 05:42:00|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|5
1613972530000|2021-02-22 05:42:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|6
1613972590000|2021-02-22 05:43:10|||||||||1
1613972600000|2021-02-22 05:43:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1613972610000|2021-02-22 05:43:30|||||||||2
1613972650000|2021-02-22 05:44:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|4
1613972670000|2021-02-22 05:44:30|||||||||1
1613972680000|2021-02-22 05:44:40|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|4
1613972700000|2021-02-22 05:45:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|3
1613972710000|2021-02-22 05:45:10|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|2
1613972720000|2021-02-22 05:45:20|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|2
1613972740000|2021-02-22 05:45:40|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|4
1613972750000|2021-02-22 05:45:50|2270.9|2270.6|2271.3|2271|2271.3|2271|2270.9|2270.6|4
1613972760000|2021-02-22 05:46:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1613972770000|2021-02-22 05:46:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|4
1613972820000|2021-02-22 05:47:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2
1613972830000|2021-02-22 05:47:10|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|3
1613972840000|2021-02-22 05:47:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613972850000|2021-02-22 05:47:30|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|3
1613972870000|2021-02-22 05:47:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613972880000|2021-02-22 05:48:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1613972890000|2021-02-22 05:48:10|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|6
1613972900000|2021-02-22 05:48:20|||||||||3
1613972910000|2021-02-22 05:48:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1613972920000|2021-02-22 05:48:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613972950000|2021-02-22 05:49:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1613972960000|2021-02-22 05:49:20|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|5
1613972970000|2021-02-22 05:49:30|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|2
1613972980000|2021-02-22 05:49:40|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|4
1613972990000|2021-02-22 05:49:50|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|15
1613973000000|2021-02-22 05:50:00|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|13
1613973010000|2021-02-22 05:50:10|2269.9|2269.6|2269.6|2269.3|2270|2269.7|2269.6|2269.3|8
1613973020000|2021-02-22 05:50:20|||||||||1
1613973040000|2021-02-22 05:50:40|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|2
1613973060000|2021-02-22 05:51:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1613973070000|2021-02-22 05:51:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|2
1613973080000|2021-02-22 05:51:20|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|6
1613973110000|2021-02-22 05:51:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|3
1613973120000|2021-02-22 05:52:00|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|2
1613973140000|2021-02-22 05:52:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1613973160000|2021-02-22 05:52:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1613973190000|2021-02-22 05:53:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1613973200000|2021-02-22 05:53:20|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|2
1613973210000|2021-02-22 05:53:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|6
1613973220000|2021-02-22 05:53:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1613973230000|2021-02-22 05:53:50|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.3|2269|6
1613973310000|2021-02-22 05:55:10|2269.7|2269.4|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|5
1613973320000|2021-02-22 05:55:20|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|2
1613973340000|2021-02-22 05:55:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1613973350000|2021-02-22 05:55:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1613973360000|2021-02-22 05:56:00|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|6
1613973370000|2021-02-22 05:56:10|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1613973380000|2021-02-22 05:56:20|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|2
1613973390000|2021-02-22 05:56:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1613973410000|2021-02-22 05:56:50|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|2
1613973420000|2021-02-22 05:57:00|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270.1|2269.8|3
1613973450000|2021-02-22 05:57:30|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|3
1613973470000|2021-02-22 05:57:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1613973480000|2021-02-22 05:58:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1613973490000|2021-02-22 05:58:10|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|3
1613973500000|2021-02-22 05:58:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1613973550000|2021-02-22 05:59:10|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1613973590000|2021-02-22 05:59:50|2269.2|2268.9|2269|2268.7|2269.3|2269|2269|2268.7|5
1613973600000|2021-02-22 06:00:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1613973620000|2021-02-22 06:00:20|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1613973630000|2021-02-22 06:00:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|4
1613973650000|2021-02-22 06:00:50|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|11
1613973660000|2021-02-22 06:01:00|2268.4|2268.1|2268.3|2268|2268.6|2268.3|2268.1|2267.8|14
1613973670000|2021-02-22 06:01:10|||||||||3
1613973680000|2021-02-22 06:01:20|||||||||1
1613973700000|2021-02-22 06:01:40|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|7
1613973710000|2021-02-22 06:01:50|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|5
1613973720000|2021-02-22 06:02:00|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|3
1613973730000|2021-02-22 06:02:10|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|3
1613973750000|2021-02-22 06:02:30|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|2
1613973760000|2021-02-22 06:02:40|||||||||1
1613973770000|2021-02-22 06:02:50|2268.5|2268.2|2269|2268.7|2269|2268.7|2268.5|2268.2|5
1613973780000|2021-02-22 06:03:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1613973810000|2021-02-22 06:03:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1613973820000|2021-02-22 06:03:40|2269|2268.7|2269.5|2269.2|2269.5|2269.2|2269|2268.7|7
1613973830000|2021-02-22 06:03:50|2269.3|2269|2269.3|2269|2269.7|2269.4|2269.3|2269|4
1613973840000|2021-02-22 06:04:00|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|2
1613973850000|2021-02-22 06:04:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1613973880000|2021-02-22 06:04:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1613973890000|2021-02-22 06:04:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|4
1613973900000|2021-02-22 06:05:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|6
1613973910000|2021-02-22 06:05:10|2268.8|2268.5|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|5
1613973920000|2021-02-22 06:05:20|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|4
1613973930000|2021-02-22 06:05:30|2268.2|2267.9|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|3
1613973940000|2021-02-22 06:05:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|3
1613973950000|2021-02-22 06:05:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1613973990000|2021-02-22 06:06:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1613974000000|2021-02-22 06:06:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|3
1613974010000|2021-02-22 06:06:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|3
1613974020000|2021-02-22 06:07:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1613974030000|2021-02-22 06:07:10|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|3
1613974050000|2021-02-22 06:07:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|3
1613974140000|2021-02-22 06:09:00|||||||||2
1613974150000|2021-02-22 06:09:10|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|4
1613974160000|2021-02-22 06:09:20|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|4
1613974170000|2021-02-22 06:09:30|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|5
1613974180000|2021-02-22 06:09:40|||||||||1
1613974190000|2021-02-22 06:09:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1613974200000|2021-02-22 06:10:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1613974210000|2021-02-22 06:10:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1613974250000|2021-02-22 06:10:50|||||||||2
1613974260000|2021-02-22 06:11:00|2269.1|2268.8|2269.8|2269.5|2269.8|2269.5|2269.1|2268.8|4
1613974270000|2021-02-22 06:11:10|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|6
1613974280000|2021-02-22 06:11:20|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|5
1613974290000|2021-02-22 06:11:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1613974300000|2021-02-22 06:11:40|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|3
1613974340000|2021-02-22 06:12:20|||||||||1
1613974350000|2021-02-22 06:12:30|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|4
1613974360000|2021-02-22 06:12:40|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|4
1613974370000|2021-02-22 06:12:50|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|3
1613974380000|2021-02-22 06:13:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1613974390000|2021-02-22 06:13:10|2270|2269.7|2269.8|2269.5|2270.2|2269.9|2269.7|2269.4|16
1613974400000|2021-02-22 06:13:20|2270|2269.7|2270.3|2270|2270.3|2270|2270|2269.7|3
1613974410000|2021-02-22 06:13:30|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613974420000|2021-02-22 06:13:40|2270.3|2270|2269.8|2269.5|2270.3|2270|2269.8|2269.5|5
1613974440000|2021-02-22 06:14:00|2269.6|2269.3|2269.2|2268.9|2269.8|2269.5|2269.2|2268.9|35
1613974450000|2021-02-22 06:14:10|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|5
1613974460000|2021-02-22 06:14:20|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|4
1613974470000|2021-02-22 06:14:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1613974480000|2021-02-22 06:14:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1613974490000|2021-02-22 06:14:50|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|2
1613974500000|2021-02-22 06:15:00|2269.5|2269.2|2269.4|2269.1|2270|2269.7|2269.3|2269|34
1613974530000|2021-02-22 06:15:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|10
1613974550000|2021-02-22 06:15:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1613974570000|2021-02-22 06:16:10|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|8
1613974590000|2021-02-22 06:16:30|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|3
1613974600000|2021-02-22 06:16:40|||||||||3
1613974610000|2021-02-22 06:16:50|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|7
1613974620000|2021-02-22 06:17:00|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.7|2268.4|15
1613974630000|2021-02-22 06:17:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1613974680000|2021-02-22 06:18:00|||||||||2
1613974690000|2021-02-22 06:18:10|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|5
1613974720000|2021-02-22 06:18:40|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|3
1613974740000|2021-02-22 06:19:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|4
1613974750000|2021-02-22 06:19:10|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|10
1613974770000|2021-02-22 06:19:30|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|2
1613974780000|2021-02-22 06:19:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1613974800000|2021-02-22 06:20:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1613974830000|2021-02-22 06:20:30|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|3
1613974870000|2021-02-22 06:21:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|3
1613974880000|2021-02-22 06:21:20|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|15
1613974890000|2021-02-22 06:21:30|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|12
1613974900000|2021-02-22 06:21:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1613974960000|2021-02-22 06:22:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1613974990000|2021-02-22 06:23:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1613975020000|2021-02-22 06:23:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613975040000|2021-02-22 06:24:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1613975050000|2021-02-22 06:24:10|||||||||2
1613975060000|2021-02-22 06:24:20|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.7|2269.4|4
1613975100000|2021-02-22 06:25:00|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|2
1613975110000|2021-02-22 06:25:10|||||||||1
1613975120000|2021-02-22 06:25:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1613975130000|2021-02-22 06:25:30|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|5
1613975150000|2021-02-22 06:25:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1613975170000|2021-02-22 06:26:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1613975180000|2021-02-22 06:26:20|||||||||1
1613975190000|2021-02-22 06:26:30|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|3
1613975210000|2021-02-22 06:26:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1613975230000|2021-02-22 06:27:10|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|3
1613975250000|2021-02-22 06:27:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1613975270000|2021-02-22 06:27:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613975280000|2021-02-22 06:28:00|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|10
1613975290000|2021-02-22 06:28:10|2270.6|2270.3|2271|2270.7|2271|2270.7|2270.6|2270.3|5
1613975300000|2021-02-22 06:28:20|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|2
1613975310000|2021-02-22 06:28:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1613975330000|2021-02-22 06:28:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|4
1613975340000|2021-02-22 06:29:00|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|2
1613975380000|2021-02-22 06:29:40|||||||||1
1613975390000|2021-02-22 06:29:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1613975400000|2021-02-22 06:30:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1613975410000|2021-02-22 06:30:10|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.3|2270|5
1613975420000|2021-02-22 06:30:20|||||||||4
1613975430000|2021-02-22 06:30:30|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|4
1613975440000|2021-02-22 06:30:40|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|4
1613975450000|2021-02-22 06:30:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1613975460000|2021-02-22 06:31:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|4
1613975470000|2021-02-22 06:31:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613975480000|2021-02-22 06:31:20|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|4
1613975500000|2021-02-22 06:31:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|9
1613975510000|2021-02-22 06:31:50|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1613975520000|2021-02-22 06:32:00|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|5
1613975530000|2021-02-22 06:32:10|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|6
1613975540000|2021-02-22 06:32:20|||||||||1
1613975560000|2021-02-22 06:32:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|5
1613975570000|2021-02-22 06:32:50|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|2
1613975580000|2021-02-22 06:33:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1613975600000|2021-02-22 06:33:20|||||||||1
1613975610000|2021-02-22 06:33:30|||||||||3
1613975630000|2021-02-22 06:33:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1613975660000|2021-02-22 06:34:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1613975670000|2021-02-22 06:34:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|3
1613975690000|2021-02-22 06:34:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|4
1613975710000|2021-02-22 06:35:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|3
1613975750000|2021-02-22 06:35:50|||||||||1
1613975760000|2021-02-22 06:36:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1613975790000|2021-02-22 06:36:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1613975840000|2021-02-22 06:37:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|3
1613975850000|2021-02-22 06:37:30|||||||||2
1613975870000|2021-02-22 06:37:50|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|2
1613975880000|2021-02-22 06:38:00|2270.5|2270.2|2271|2270.7|2271|2270.7|2270.5|2270.2|35
1613975890000|2021-02-22 06:38:10|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|5
1613975900000|2021-02-22 06:38:20|2271.7|2271.4|2271.8|2271.5|2272|2271.7|2271.7|2271.4|8
1613975910000|2021-02-22 06:38:30|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|4
1613975920000|2021-02-22 06:38:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1613975930000|2021-02-22 06:38:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1613975950000|2021-02-22 06:39:10|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|2
1613975960000|2021-02-22 06:39:20|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|3
1613975970000|2021-02-22 06:39:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|4
1613975980000|2021-02-22 06:39:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|4
1613975990000|2021-02-22 06:39:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1613976000000|2021-02-22 06:40:00|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|4
1613976010000|2021-02-22 06:40:10|2272.2|2271.9|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|15
1613976020000|2021-02-22 06:40:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|6
1613976050000|2021-02-22 06:40:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1613976060000|2021-02-22 06:41:00|||||||||1
1613976080000|2021-02-22 06:41:20|||||||||2
1613976090000|2021-02-22 06:41:30|||||||||1
1613976110000|2021-02-22 06:41:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|3
1613976130000|2021-02-22 06:42:10|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|7
1613976150000|2021-02-22 06:42:30|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|4
1613976170000|2021-02-22 06:42:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1613976180000|2021-02-22 06:43:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1613976210000|2021-02-22 06:43:30|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|2
1613976230000|2021-02-22 06:43:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|15
1613976240000|2021-02-22 06:44:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|7
1613976260000|2021-02-22 06:44:20|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|7
1613976270000|2021-02-22 06:44:30|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|4
1613976290000|2021-02-22 06:44:50|||||||||1
1613976300000|2021-02-22 06:45:00|2272.9|2272.6|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|4
1613976320000|2021-02-22 06:45:20|||||||||1
1613976330000|2021-02-22 06:45:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|4
1613976360000|2021-02-22 06:46:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1613976370000|2021-02-22 06:46:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|3
1613976400000|2021-02-22 06:46:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1613976420000|2021-02-22 06:47:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1613976430000|2021-02-22 06:47:10|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2272|2271.7|6
1613976440000|2021-02-22 06:47:20|2271.7|2271.4|2271.7|2271.4|2272|2271.7|2271.6|2271.3|27
1613976450000|2021-02-22 06:47:30|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|3
1613976460000|2021-02-22 06:47:40|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|5
1613976510000|2021-02-22 06:48:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1613976520000|2021-02-22 06:48:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1613976530000|2021-02-22 06:48:50|||||||||1
1613976570000|2021-02-22 06:49:30|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1613976590000|2021-02-22 06:49:50|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|2
1613976600000|2021-02-22 06:50:00|2273.3|2273|2273.3|2273|2273.5|2273.2|2273|2272.7|6
1613976610000|2021-02-22 06:50:10|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|2
1613976620000|2021-02-22 06:50:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1613976640000|2021-02-22 06:50:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|3
1613976650000|2021-02-22 06:50:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1613976670000|2021-02-22 06:51:10|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.3|2272|3
1613976730000|2021-02-22 06:52:10|2272|2271.7|2272|2271.7|2272|2271.7|2271.8|2271.5|3
1613976750000|2021-02-22 06:52:30|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|4
1613976760000|2021-02-22 06:52:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|4
1613976780000|2021-02-22 06:53:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2
1613976800000|2021-02-22 06:53:20|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1613976810000|2021-02-22 06:53:30|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|5
1613976820000|2021-02-22 06:53:40|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|4
1613976830000|2021-02-22 06:53:50|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|4
1613976840000|2021-02-22 06:54:00|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.3|2271|9
1613976850000|2021-02-22 06:54:10|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|2
1613976860000|2021-02-22 06:54:20|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|3
1613976870000|2021-02-22 06:54:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1613976880000|2021-02-22 06:54:40|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|2
1613976890000|2021-02-22 06:54:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|4
1613976900000|2021-02-22 06:55:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|2
1613977000000|2021-02-22 06:56:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|18
1613977020000|2021-02-22 06:57:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1613977030000|2021-02-22 06:57:10|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|9
1613977060000|2021-02-22 06:57:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1613977070000|2021-02-22 06:57:50|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|15
1613977080000|2021-02-22 06:58:00|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|20
1613977090000|2021-02-22 06:58:10|2271.8|2271.5|2271.3|2271|2271.8|2271.5|2271.3|2271|24
1613977100000|2021-02-22 06:58:20|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|16
1613977110000|2021-02-22 06:58:30|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|9
1613977120000|2021-02-22 06:58:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|11
1613977140000|2021-02-22 06:59:00|2271|2270.7|2270.7|2270.4|2271.1|2270.8|2270.7|2270.4|11
1613977160000|2021-02-22 06:59:20|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|8
1613977170000|2021-02-22 06:59:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|7
1613977200000|2021-02-22 07:00:00|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|11
1613977210000|2021-02-22 07:00:10|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|4
1613977220000|2021-02-22 07:00:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1613977230000|2021-02-22 07:00:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1613977240000|2021-02-22 07:00:40|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|2
1613977250000|2021-02-22 07:00:50|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|2
1613977260000|2021-02-22 07:01:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1613977270000|2021-02-22 07:01:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1613977310000|2021-02-22 07:01:50|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|6
1613977320000|2021-02-22 07:02:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|3
1613977330000|2021-02-22 07:02:10|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|2
1613977340000|2021-02-22 07:02:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1613977350000|2021-02-22 07:02:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|4
1613977360000|2021-02-22 07:02:40|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2269.9|2269.6|11
1613977380000|2021-02-22 07:03:00|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|7
1613977390000|2021-02-22 07:03:10|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|2
1613977410000|2021-02-22 07:03:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2
1613977420000|2021-02-22 07:03:40|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|9
1613977430000|2021-02-22 07:03:50|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|3
1613977440000|2021-02-22 07:04:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|3
1613977450000|2021-02-22 07:04:10|2268.4|2268.1|2268|2267.7|2268.5|2268.2|2267.8|2267.5|20
1613977460000|2021-02-22 07:04:20|2267.9|2267.6|2268.4|2268.1|2268.4|2268.1|2267.8|2267.5|11
1613977470000|2021-02-22 07:04:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|3
1613977500000|2021-02-22 07:05:00|2268.2|2267.9|2267.3|2267|2268.3|2268|2267.3|2267|9
1613977510000|2021-02-22 07:05:10|2267.4|2267.1|2267|2266.7|2267.4|2267.1|2267|2266.7|6
1613977520000|2021-02-22 07:05:20|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|7
1613977530000|2021-02-22 07:05:30|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266|2265.7|50
1613977540000|2021-02-22 07:05:40|2266|2265.7|2266|2265.7|2266.2|2265.9|2265.9|2265.6|16
1613977550000|2021-02-22 07:05:50|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.7|2265.4|10
1613977560000|2021-02-22 07:06:00|2266|2265.7|2265.7|2265.4|2266.3|2266|2265.7|2265.4|31
1613977570000|2021-02-22 07:06:10|2265.9|2265.6|2264.6|2264.3|2265.9|2265.6|2264.5|2264.2|103
1613977580000|2021-02-22 07:06:20|2264.8|2264.5|2262.9|2262.6|2264.8|2264.5|2262.7|2262.4|151
1613977590000|2021-02-22 07:06:30|2263.2|2262.9|2262|2261.7|2263.2|2262.9|2261.6|2261.3|87
1613977600000|2021-02-22 07:06:40|2262.1|2261.8|2262|2261.7|2262.4|2262.1|2261.8|2261.5|25
1613977610000|2021-02-22 07:06:50|2262.2|2261.9|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|9
1613977620000|2021-02-22 07:07:00|2262.7|2262.4|2262.7|2262.4|2263.1|2262.8|2262.5|2262.2|31
1613977630000|2021-02-22 07:07:10|2262.3|2262|2261.8|2261.5|2262.3|2262|2261.8|2261.5|8
1613977640000|2021-02-22 07:07:20|2262|2261.7|2261.5|2261.2|2262|2261.7|2260.7|2260.4|34
1613977650000|2021-02-22 07:07:30|2261.4|2261.1|2261.7|2261.4|2262|2261.7|2261.4|2261.1|20
1613977660000|2021-02-22 07:07:40|2261.5|2261.2|2261.3|2261|2261.6|2261.3|2261.3|2261|10
1613977670000|2021-02-22 07:07:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|7
1613977680000|2021-02-22 07:08:00|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|7
1613977690000|2021-02-22 07:08:10|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|8
1613977700000|2021-02-22 07:08:20|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|2
1613977710000|2021-02-22 07:08:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1613977720000|2021-02-22 07:08:40|2261.3|2261|2260.8|2260.5|2261.3|2261|2260.7|2260.4|12
1613977730000|2021-02-22 07:08:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1613977740000|2021-02-22 07:09:00|2260.9|2260.6|2261.5|2261.2|2261.5|2261.2|2260.9|2260.6|9
1613977750000|2021-02-22 07:09:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1613977760000|2021-02-22 07:09:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1613977770000|2021-02-22 07:09:30|2261.3|2261|2260.9|2260.6|2261.3|2261|2260.7|2260.4|8
1613977780000|2021-02-22 07:09:40|2260.8|2260.5|2261.3|2261|2261.6|2261.3|2260.8|2260.5|15
1613977790000|2021-02-22 07:09:50|2260.9|2260.6|2260.4|2260.1|2260.9|2260.6|2260.2|2259.9|33
1613977800000|2021-02-22 07:10:00|2260.1|2259.8|2258.8|2258.5|2260.3|2260|2258.8|2258.5|85
1613977810000|2021-02-22 07:10:10|2259.1|2258.8|2260.2|2259.9|2260.2|2259.9|2259.1|2258.8|26
1613977820000|2021-02-22 07:10:20|2260.4|2260.1|2260.2|2259.9|2260.6|2260.3|2260.2|2259.9|18
1613977830000|2021-02-22 07:10:30|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|5
1613977840000|2021-02-22 07:10:40|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|3
1613977850000|2021-02-22 07:10:50|2260.4|2260.1|2260.5|2260.2|2260.9|2260.6|2260.4|2260.1|21
1613977860000|2021-02-22 07:11:00|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|5
1613977870000|2021-02-22 07:11:10|2260.6|2260.3|2261|2260.7|2261|2260.7|2260.6|2260.3|6
1613977890000|2021-02-22 07:11:30|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|6
1613977900000|2021-02-22 07:11:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|22
1613977920000|2021-02-22 07:12:00|2260.5|2260.2|2259.9|2259.6|2260.5|2260.2|2259.9|2259.6|5
1613977930000|2021-02-22 07:12:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|4
1613977940000|2021-02-22 07:12:20|2260.5|2260.2|2259.9|2259.6|2260.5|2260.2|2259.9|2259.6|9
1613977950000|2021-02-22 07:12:30|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|5
1613977960000|2021-02-22 07:12:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|6
1613977970000|2021-02-22 07:12:50|2260.6|2260.3|2261.2|2260.9|2261.2|2260.9|2260.6|2260.3|14
1613977980000|2021-02-22 07:13:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1613977990000|2021-02-22 07:13:10|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.2|2259.9|6
1613978000000|2021-02-22 07:13:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|6
1613978010000|2021-02-22 07:13:30|||||||||1
1613978020000|2021-02-22 07:13:40|2259.6|2259.3|2259|2258.7|2259.6|2259.3|2259|2258.7|5
1613978030000|2021-02-22 07:13:50|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|4
1613978040000|2021-02-22 07:14:00|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|5
1613978050000|2021-02-22 07:14:10|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|2
1613978060000|2021-02-22 07:14:20|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|4
1613978070000|2021-02-22 07:14:30|2260.2|2259.9|2260.3|2260|2260.5|2260.2|2260.2|2259.9|26
1613978080000|2021-02-22 07:14:40|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|9
1613978090000|2021-02-22 07:14:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|4
1613978100000|2021-02-22 07:15:00|2260.5|2260.2|2259.3|2259|2260.5|2260.2|2259.3|2259|13
1613978110000|2021-02-22 07:15:10|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2258.8|2258.5|23
1613978120000|2021-02-22 07:15:20|2258.2|2257.9|2258.5|2258.2|2258.7|2258.4|2258.1|2257.8|47
1613978130000|2021-02-22 07:15:30|2258.9|2258.6|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|13
1613978140000|2021-02-22 07:15:40|2258.9|2258.6|2258.5|2258.2|2259.1|2258.8|2258.5|2258.2|5
1613978150000|2021-02-22 07:15:50|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|7
1613978160000|2021-02-22 07:16:00|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|8
1613978170000|2021-02-22 07:16:10|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|3
1613978180000|2021-02-22 07:16:20|2259.2|2258.9|2259.1|2258.8|2259.4|2259.1|2258.8|2258.5|10
1613978190000|2021-02-22 07:16:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1613978200000|2021-02-22 07:16:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1613978210000|2021-02-22 07:16:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|4
1613978220000|2021-02-22 07:17:00|2259.2|2258.9|2258.9|2258.6|2259.3|2259|2258.9|2258.6|3
1613978230000|2021-02-22 07:17:10|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|9
1613978240000|2021-02-22 07:17:20|2259|2258.7|2259.8|2259.5|2259.8|2259.5|2259|2258.7|14
1613978250000|2021-02-22 07:17:30|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|14
1613978260000|2021-02-22 07:17:40|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|10
1613978270000|2021-02-22 07:17:50|2258.7|2258.4|2258.7|2258.4|2259|2258.7|2258.7|2258.4|6
1613978280000|2021-02-22 07:18:00|2258.6|2258.3|2258.5|2258.2|2259.1|2258.8|2258.5|2258.2|31
1613978290000|2021-02-22 07:18:10|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|6
1613978300000|2021-02-22 07:18:20|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|4
1613978310000|2021-02-22 07:18:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1613978320000|2021-02-22 07:18:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|4
1613978340000|2021-02-22 07:19:00|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|29
1613978350000|2021-02-22 07:19:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|3
1613978370000|2021-02-22 07:19:30|2258.1|2257.8|2256.7|2256.4|2258.2|2257.9|2256.6|2256.3|39
1613978380000|2021-02-22 07:19:40|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2255.8|2255.5|30
1613978390000|2021-02-22 07:19:50|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.6|2255.3|19
1613978400000|2021-02-22 07:20:00|2255.8|2255.5|2254.5|2254.2|2256.1|2255.8|2254.5|2254.2|49
1613978410000|2021-02-22 07:20:10|2254.3|2254|2254.4|2254.1|2254.6|2254.3|2254.2|2253.9|30
1613978420000|2021-02-22 07:20:20|2254.6|2254.3|2254.9|2254.6|2255.3|2255|2254.6|2254.3|12
1613978430000|2021-02-22 07:20:30|2254.5|2254.2|2253.6|2253.3|2254.6|2254.3|2253.3|2253|25
1613978440000|2021-02-22 07:20:40|2254.1|2253.8|2255.1|2254.8|2255.5|2255.2|2254.1|2253.8|32
1613978450000|2021-02-22 07:20:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2254.8|2254.5|13
1613978460000|2021-02-22 07:21:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|6
1613978470000|2021-02-22 07:21:10|2254.8|2254.5|2254.3|2254|2254.8|2254.5|2254.1|2253.8|8
1613978480000|2021-02-22 07:21:20|2254.5|2254.2|2254.2|2253.9|2254.7|2254.4|2253.7|2253.4|17
1613978490000|2021-02-22 07:21:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1613978500000|2021-02-22 07:21:40|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254.3|2254|5
1613978510000|2021-02-22 07:21:50|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.4|2254.1|8
1613978520000|2021-02-22 07:22:00|2254.8|2254.5|2254.3|2254|2254.9|2254.6|2254.2|2253.9|11
1613978530000|2021-02-22 07:22:10|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254|2253.7|11
1613978540000|2021-02-22 07:22:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.1|2253.8|6
1613978550000|2021-02-22 07:22:30|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|7
1613978560000|2021-02-22 07:22:40|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|4
1613978570000|2021-02-22 07:22:50|2254.5|2254.2|2255.1|2254.8|2255.1|2254.8|2254.5|2254.2|39
1613978580000|2021-02-22 07:23:00|2255.2|2254.9|2256|2255.7|2256|2255.7|2255.2|2254.9|28
1613978590000|2021-02-22 07:23:10|2256.1|2255.8|2255.6|2255.3|2256.2|2255.9|2255.6|2255.3|12
1613978600000|2021-02-22 07:23:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|5
1613978610000|2021-02-22 07:23:30|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|7
1613978620000|2021-02-22 07:23:40|2256.2|2255.9|2256|2255.7|2256.3|2256|2256|2255.7|14
1613978630000|2021-02-22 07:23:50|2256.2|2255.9|2256|2255.7|2256.3|2256|2255.6|2255.3|14
1613978640000|2021-02-22 07:24:00|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.5|2255.2|6
1613978650000|2021-02-22 07:24:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|5
1613978660000|2021-02-22 07:24:20|2256.2|2255.9|2256|2255.7|2256.4|2256.1|2256|2255.7|13
1613978690000|2021-02-22 07:24:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|5
1613978700000|2021-02-22 07:25:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1613978710000|2021-02-22 07:25:10|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|4
1613978720000|2021-02-22 07:25:20|2255.1|2254.8|2255.4|2255.1|2255.5|2255.2|2255.1|2254.8|8
1613978730000|2021-02-22 07:25:30|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|4
1613978740000|2021-02-22 07:25:40|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255|2254.7|11
1613978750000|2021-02-22 07:25:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1613978760000|2021-02-22 07:26:00|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.2|2253.9|8
1613978770000|2021-02-22 07:26:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|4
1613978780000|2021-02-22 07:26:20|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|2
1613978790000|2021-02-22 07:26:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1613978800000|2021-02-22 07:26:40|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|2
1613978810000|2021-02-22 07:26:50|2256.3|2256|2256|2255.7|2256.3|2256|2256|2255.7|8
1613978820000|2021-02-22 07:27:00|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|4
1613978830000|2021-02-22 07:27:10|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|2
1613978840000|2021-02-22 07:27:20|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1613978850000|2021-02-22 07:27:30|||||||||1
1613978860000|2021-02-22 07:27:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|5
1613978870000|2021-02-22 07:27:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1613978880000|2021-02-22 07:28:00|2256.2|2255.9|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|5
1613978900000|2021-02-22 07:28:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1613978920000|2021-02-22 07:28:40|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|4
1613978930000|2021-02-22 07:28:50|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|2
1613978940000|2021-02-22 07:29:00|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|3
1613978960000|2021-02-22 07:29:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1613979000000|2021-02-22 07:30:00|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|6
1613979010000|2021-02-22 07:30:10|2255.3|2255|2254.8|2254.5|2255.3|2255|2254.6|2254.3|8
1613979020000|2021-02-22 07:30:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|3
1613979040000|2021-02-22 07:30:40|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|4
1613979050000|2021-02-22 07:30:50|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|3
1613979060000|2021-02-22 07:31:00|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|6
1613979070000|2021-02-22 07:31:10|2255.1|2254.8|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|9
1613979090000|2021-02-22 07:31:30|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|14
1613979100000|2021-02-22 07:31:40|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|12
1613979110000|2021-02-22 07:31:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|3
1613979120000|2021-02-22 07:32:00|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|3
1613979130000|2021-02-22 07:32:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|4
1613979140000|2021-02-22 07:32:20|2255.5|2255.2|2255.9|2255.6|2256.1|2255.8|2255.5|2255.2|10
1613979150000|2021-02-22 07:32:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1613979160000|2021-02-22 07:32:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1613979170000|2021-02-22 07:32:50|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|5
1613979190000|2021-02-22 07:33:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|6
1613979200000|2021-02-22 07:33:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1613979220000|2021-02-22 07:33:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1613979230000|2021-02-22 07:33:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|5
1613979240000|2021-02-22 07:34:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|3
1613979250000|2021-02-22 07:34:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|2
1613979260000|2021-02-22 07:34:20|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|2
1613979280000|2021-02-22 07:34:40|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|7
1613979290000|2021-02-22 07:34:50|||||||||1
1613979300000|2021-02-22 07:35:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1613979310000|2021-02-22 07:35:10|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|4
1613979320000|2021-02-22 07:35:20|2256.2|2255.9|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|4
1613979330000|2021-02-22 07:35:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1613979340000|2021-02-22 07:35:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1613979350000|2021-02-22 07:35:50|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|5
1613979360000|2021-02-22 07:36:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.3|2256|18
1613979380000|2021-02-22 07:36:20|2257.1|2256.8|2257.1|2256.8|2257.3|2257|2257.1|2256.8|10
1613979400000|2021-02-22 07:36:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|3
1613979410000|2021-02-22 07:36:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|5
1613979420000|2021-02-22 07:37:00|2257|2256.7|2256.3|2256|2257|2256.7|2256.3|2256|16
1613979430000|2021-02-22 07:37:10|||||||||1
1613979440000|2021-02-22 07:37:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1613979450000|2021-02-22 07:37:30|||||||||1
1613979460000|2021-02-22 07:37:40|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256|2255.7|16
1613979500000|2021-02-22 07:38:20|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|16
1613979510000|2021-02-22 07:38:30|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.5|2255.2|4
1613979530000|2021-02-22 07:38:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1613979540000|2021-02-22 07:39:00|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|10
1613979550000|2021-02-22 07:39:10|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|4
1613979560000|2021-02-22 07:39:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1613979590000|2021-02-22 07:39:50|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|4
1613979600000|2021-02-22 07:40:00|||||||||1
1613979610000|2021-02-22 07:40:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1613979620000|2021-02-22 07:40:20|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2254.2|2253.9|25
1613979630000|2021-02-22 07:40:30|2254.9|2254.6|2254.3|2254|2254.9|2254.6|2254.2|2253.9|41
1613979640000|2021-02-22 07:40:40|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|2
1613979650000|2021-02-22 07:40:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|9
1613979660000|2021-02-22 07:41:00|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|15
1613979670000|2021-02-22 07:41:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254|2253.7|5
1613979690000|2021-02-22 07:41:30|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|9
1613979700000|2021-02-22 07:41:40|2254.5|2254.2|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|7
1613979720000|2021-02-22 07:42:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1613979730000|2021-02-22 07:42:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|7
1613979740000|2021-02-22 07:42:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1613979770000|2021-02-22 07:42:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|2
1613979780000|2021-02-22 07:43:00|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|9
1613979790000|2021-02-22 07:43:10|||||||||7
1613979800000|2021-02-22 07:43:20|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|4
1613979810000|2021-02-22 07:43:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|4
1613979820000|2021-02-22 07:43:40|2255.9|2255.6|2256.4|2256.1|2256.4|2256.1|2255.8|2255.5|7
1613979830000|2021-02-22 07:43:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1613979840000|2021-02-22 07:44:00|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|2
1613979850000|2021-02-22 07:44:10|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2256|2255.7|3
1613979860000|2021-02-22 07:44:20|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|7
1613979870000|2021-02-22 07:44:30|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|4
1613979880000|2021-02-22 07:44:40|||||||||2
1613979890000|2021-02-22 07:44:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|5
1613979900000|2021-02-22 07:45:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|10
1613979910000|2021-02-22 07:45:10|||||||||2
1613979920000|2021-02-22 07:45:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1613979930000|2021-02-22 07:45:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1613979940000|2021-02-22 07:45:40|2257.1|2256.8|2257.1|2256.8|2257.4|2257.1|2257|2256.7|109
1613979950000|2021-02-22 07:45:50|2257.3|2257|2257|2256.7|2257.5|2257.2|2257|2256.7|18
1613979960000|2021-02-22 07:46:00|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|5
1613979970000|2021-02-22 07:46:10|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|4
1613979980000|2021-02-22 07:46:20|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|11
1613979990000|2021-02-22 07:46:30|2257.4|2257.1|2257.1|2256.8|2257.5|2257.2|2256.8|2256.5|8
1613980000000|2021-02-22 07:46:40|2256.7|2256.4|2255.9|2255.6|2256.7|2256.4|2255.9|2255.6|18
1613980010000|2021-02-22 07:46:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|4
1613980020000|2021-02-22 07:47:00|2255.7|2255.4|2256.5|2256.2|2256.5|2256.2|2255.7|2255.4|9
1613980030000|2021-02-22 07:47:10|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|6
1613980040000|2021-02-22 07:47:20|2255.5|2255.2|2254.6|2254.3|2255.5|2255.2|2254|2253.7|122
1613980050000|2021-02-22 07:47:30|2255.4|2255.1|2255.9|2255.6|2255.9|2255.6|2255.2|2254.9|13
1613980060000|2021-02-22 07:47:40|2256.1|2255.8|2255.6|2255.3|2256.5|2256.2|2255.6|2255.3|26
1613980070000|2021-02-22 07:47:50|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.7|2255.4|3
1613980080000|2021-02-22 07:48:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1613980090000|2021-02-22 07:48:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1613980100000|2021-02-22 07:48:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|3
1613980110000|2021-02-22 07:48:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1613980120000|2021-02-22 07:48:40|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|3
1613980130000|2021-02-22 07:48:50|2255.4|2255.1|2255.8|2255.5|2255.9|2255.6|2255.4|2255.1|9
1613980140000|2021-02-22 07:49:00|2255.4|2255.1|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|10
1613980150000|2021-02-22 07:49:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1613980160000|2021-02-22 07:49:20|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|2
1613980170000|2021-02-22 07:49:30|2256.5|2256.2|2256.9|2256.6|2257.1|2256.8|2256.5|2256.2|34
1613980180000|2021-02-22 07:49:40|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.1|2255.8|4
1613980190000|2021-02-22 07:49:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1613980200000|2021-02-22 07:50:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1613980210000|2021-02-22 07:50:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|2
1613980230000|2021-02-22 07:50:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|18
1613980240000|2021-02-22 07:50:40|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|5
1613980270000|2021-02-22 07:51:10|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.1|2254.8|8
1613980290000|2021-02-22 07:51:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|7
1613980300000|2021-02-22 07:51:40|2255|2254.7|2254.3|2254|2255|2254.7|2254.3|2254|17
1613980310000|2021-02-22 07:51:50|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|6
1613980320000|2021-02-22 07:52:00|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|16
1613980330000|2021-02-22 07:52:10|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|3
1613980340000|2021-02-22 07:52:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1613980350000|2021-02-22 07:52:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1613980360000|2021-02-22 07:52:40|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|13
1613980370000|2021-02-22 07:52:50|||||||||1
1613980380000|2021-02-22 07:53:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|3
1613980390000|2021-02-22 07:53:10|2256.9|2256.6|2256.6|2256.3|2257|2256.7|2256.6|2256.3|6
1613980400000|2021-02-22 07:53:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1613980410000|2021-02-22 07:53:30|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|2
1613980430000|2021-02-22 07:53:50|||||||||3
1613980440000|2021-02-22 07:54:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1613980450000|2021-02-22 07:54:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1613980460000|2021-02-22 07:54:20|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|10
1613980470000|2021-02-22 07:54:30|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|7
1613980480000|2021-02-22 07:54:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1613980500000|2021-02-22 07:55:00|2256.3|2256|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|9
1613980510000|2021-02-22 07:55:10|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|10
1613980520000|2021-02-22 07:55:20|2255.9|2255.6|2256.4|2256.1|2256.4|2256.1|2255.9|2255.6|4
1613980540000|2021-02-22 07:55:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1613980560000|2021-02-22 07:56:00|2257|2256.7|2257|2256.7|2257.2|2256.9|2257|2256.7|12
1613980570000|2021-02-22 07:56:10|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.9|2256.6|4
1613980580000|2021-02-22 07:56:20|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257|2256.7|8
1613980590000|2021-02-22 07:56:30|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257|2256.7|13
1613980600000|2021-02-22 07:56:40|2257.6|2257.3|2258.1|2257.8|2258.5|2258.2|2257.6|2257.3|17
1613980610000|2021-02-22 07:56:50|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|9
1613980620000|2021-02-22 07:57:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1613980630000|2021-02-22 07:57:10|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|5
1613980650000|2021-02-22 07:57:30|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|3
1613980670000|2021-02-22 07:57:50|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.7|2257.4|6
1613980680000|2021-02-22 07:58:00|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|2
1613980690000|2021-02-22 07:58:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1613980710000|2021-02-22 07:58:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1613980720000|2021-02-22 07:58:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1613980730000|2021-02-22 07:58:50|2258.8|2258.5|2259.4|2259.1|2259.4|2259.1|2258.5|2258.2|12
1613980740000|2021-02-22 07:59:00|2259.3|2259|2259.3|2259|2259.6|2259.3|2259.3|2259|17
1613980750000|2021-02-22 07:59:10|2259.1|2258.8|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|30
1613980760000|2021-02-22 07:59:20|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|6
1613980770000|2021-02-22 07:59:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1613980780000|2021-02-22 07:59:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1613980790000|2021-02-22 07:59:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|4
1613980800000|2021-02-22 08:00:00|2258.2|2257.9|2257.3|2257|2258.8|2258.5|2257.3|2257|21
1613980810000|2021-02-22 08:00:10|2257.1|2256.8|2256.9|2256.6|2257.5|2257.2|2256.2|2255.9|23
1613980820000|2021-02-22 08:00:20|2257.1|2256.8|2256|2255.7|2257.1|2256.8|2255.4|2255.1|15
1613980830000|2021-02-22 08:00:30|2255.9|2255.6|2254.1|2253.8|2255.9|2255.6|2253.8|2253.5|30
1613980840000|2021-02-22 08:00:40|2254.7|2254.4|2253.9|2253.6|2254.7|2254.4|2253.6|2253.3|11
1613980850000|2021-02-22 08:00:50|2254|2253.7|2255.1|2254.8|2255.6|2255.3|2254|2253.7|12
1613980860000|2021-02-22 08:01:00|2255.5|2255.2|2255.8|2255.5|2256.2|2255.9|2254.8|2254.5|20
1613980870000|2021-02-22 08:01:10|2255.9|2255.6|2256|2255.7|2256.3|2256|2255.9|2255.6|21
1613980880000|2021-02-22 08:01:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|5
1613980890000|2021-02-22 08:01:30|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.3|2256|7
1613980900000|2021-02-22 08:01:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2255.5|2255.2|33
1613980910000|2021-02-22 08:01:50|2255.8|2255.5|2254.9|2254.6|2255.8|2255.5|2254.9|2254.6|21
1613980920000|2021-02-22 08:02:00|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|23
1613980930000|2021-02-22 08:02:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1613980940000|2021-02-22 08:02:20|2255|2254.7|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|23
1613980950000|2021-02-22 08:02:30|2254.2|2253.9|2253.9|2253.6|2254.3|2254|2253.9|2253.6|11
1613980960000|2021-02-22 08:02:40|2254.4|2254.1|2253.8|2253.5|2254.7|2254.4|2253.8|2253.5|19
1613980970000|2021-02-22 08:02:50|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.1|2252.8|27
1613980980000|2021-02-22 08:03:00|2253.8|2253.5|2253.6|2253.3|2254.5|2254.2|2253.3|2253|42
1613980990000|2021-02-22 08:03:10|2253.3|2253|2254|2253.7|2254|2253.7|2253.3|2253|29
1613981000000|2021-02-22 08:03:20|2254.3|2254|2253.8|2253.5|2255.1|2254.8|2253.8|2253.5|34
1613981010000|2021-02-22 08:03:30|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.3|2253|12
1613981020000|2021-02-22 08:03:40|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|3
1613981030000|2021-02-22 08:03:50|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.6|2252.3|18
1613981040000|2021-02-22 08:04:00|2252.8|2252.5|2252.6|2252.3|2253.1|2252.8|2252.2|2251.9|41
1613981050000|2021-02-22 08:04:10|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|2
1613981060000|2021-02-22 08:04:20|2253.6|2253.3|2254.2|2253.9|2254.2|2253.9|2253.6|2253.3|9
1613981070000|2021-02-22 08:04:30|2254.3|2254|2254|2253.7|2254.5|2254.2|2253.8|2253.5|11
1613981080000|2021-02-22 08:04:40|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|13
1613981090000|2021-02-22 08:04:50|2254|2253.7|2254.1|2253.8|2254.3|2254|2254|2253.7|6
1613981100000|2021-02-22 08:05:00|2253.7|2253.4|2253.6|2253.3|2254.1|2253.8|2253.6|2253.3|14
1613981110000|2021-02-22 08:05:10|2252.8|2252.5|2252.2|2251.9|2252.8|2252.5|2252.1|2251.8|18
1613981120000|2021-02-22 08:05:20|2252.4|2252.1|2251.7|2251.4|2252.5|2252.2|2251.7|2251.4|59
1613981130000|2021-02-22 08:05:30|2251.4|2251.1|2251.5|2251.2|2252|2251.7|2251.4|2251.1|61
1613981140000|2021-02-22 08:05:40|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|160
1613981150000|2021-02-22 08:05:50|2252.2|2251.9|2253.1|2252.8|2253.1|2252.8|2252|2251.7|25
1613981160000|2021-02-22 08:06:00|2253.5|2253.2|2252.8|2252.5|2253.8|2253.5|2252.8|2252.5|92
1613981170000|2021-02-22 08:06:10|2252.2|2251.9|2252|2251.7|2252.4|2252.1|2252|2251.7|10
1613981200000|2021-02-22 08:06:40|2252.2|2251.9|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|8
1613981210000|2021-02-22 08:06:50|2252.6|2252.3|2253.2|2252.9|2253.3|2253|2252.4|2252.1|12
1613981220000|2021-02-22 08:07:00|2253.3|2253|2253.1|2252.8|2253.5|2253.2|2253|2252.7|10
1613981230000|2021-02-22 08:07:10|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|2
1613981240000|2021-02-22 08:07:20|2252.2|2251.9|2253.4|2253.1|2253.4|2253.1|2252.2|2251.9|9
1613981250000|2021-02-22 08:07:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|4
1613981260000|2021-02-22 08:07:40|2253.4|2253.1|2254.6|2254.3|2255|2254.7|2253.4|2253.1|21
1613981270000|2021-02-22 08:07:50|2254.5|2254.2|2255.6|2255.3|2255.6|2255.3|2254.5|2254.2|18
1613981280000|2021-02-22 08:08:00|2255.9|2255.6|2255.9|2255.6|2256.3|2256|2255.7|2255.4|10
1613981290000|2021-02-22 08:08:10|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|7
1613981300000|2021-02-22 08:08:20|2254.9|2254.6|2255.8|2255.5|2255.8|2255.5|2254.7|2254.4|4
1613981310000|2021-02-22 08:08:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|4
1613981320000|2021-02-22 08:08:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|4
1613981330000|2021-02-22 08:08:50|2256.6|2256.3|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|16
1613981340000|2021-02-22 08:09:00|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|10
1613981350000|2021-02-22 08:09:10|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2257|2256.7|8
1613981360000|2021-02-22 08:09:20|2257.2|2256.9|2256.8|2256.5|2257.3|2257|2256.6|2256.3|25
1613981370000|2021-02-22 08:09:30|2256.6|2256.3|2257.3|2257|2257.4|2257.1|2256.6|2256.3|36
1613981380000|2021-02-22 08:09:40|2257.2|2256.9|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|55
1613981390000|2021-02-22 08:09:50|2257.5|2257.2|2256.9|2256.6|2257.5|2257.2|2256.9|2256.6|31
1613981400000|2021-02-22 08:10:00|2257.9|2257.6|2257.2|2256.9|2257.9|2257.6|2257.2|2256.9|13
1613981410000|2021-02-22 08:10:10|2257.4|2257.1|2256.5|2256.2|2257.4|2257.1|2256.5|2256.2|8
1613981420000|2021-02-22 08:10:20|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256|2255.7|10
1613981430000|2021-02-22 08:10:30|2257.2|2256.9|2257|2256.7|2257.5|2257.2|2257|2256.7|10
1613981440000|2021-02-22 08:10:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|4
1613981450000|2021-02-22 08:10:50|2257.3|2257|2257.1|2256.8|2257.3|2257|2256.8|2256.5|9
1613981460000|2021-02-22 08:11:00|2257.2|2256.9|2256.5|2256.2|2257.2|2256.9|2256.5|2256.2|20
1613981470000|2021-02-22 08:11:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1613981480000|2021-02-22 08:11:20|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|9
1613981490000|2021-02-22 08:11:30|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.6|2255.3|7
1613981500000|2021-02-22 08:11:40|2255.5|2255.2|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|7
1613981510000|2021-02-22 08:11:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|8
1613981520000|2021-02-22 08:12:00|2256.4|2256.1|2255.2|2254.9|2256.4|2256.1|2255.2|2254.9|13
1613981530000|2021-02-22 08:12:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|2
1613981540000|2021-02-22 08:12:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1613981560000|2021-02-22 08:12:40|2255.5|2255.2|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|7
1613981570000|2021-02-22 08:12:50|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|6
1613981580000|2021-02-22 08:13:00|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254|2253.7|13
1613981590000|2021-02-22 08:13:10|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|17
1613981600000|2021-02-22 08:13:20|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|8
1613981610000|2021-02-22 08:13:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1613981620000|2021-02-22 08:13:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1613981630000|2021-02-22 08:13:50|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.2|2252.9|11
1613981640000|2021-02-22 08:14:00|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|5
1613981650000|2021-02-22 08:14:10|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|3
1613981660000|2021-02-22 08:14:20|2254.4|2254.1|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|7
1613981680000|2021-02-22 08:14:40|2253.5|2253.2|2254|2253.7|2254.2|2253.9|2253.5|2253.2|12
1613981690000|2021-02-22 08:14:50|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2252.8|2252.5|47
1613981700000|2021-02-22 08:15:00|2253.2|2252.9|2252.5|2252.2|2253.2|2252.9|2252.4|2252.1|14
1613981710000|2021-02-22 08:15:10|2252.2|2251.9|2253.1|2252.8|2253.2|2252.9|2252|2251.7|20
1613981720000|2021-02-22 08:15:20|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|3
1613981730000|2021-02-22 08:15:30|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.6|2252.3|5
1613981740000|2021-02-22 08:15:40|2252.8|2252.5|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|4
1613981750000|2021-02-22 08:15:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|4
1613981770000|2021-02-22 08:16:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1613981780000|2021-02-22 08:16:20|2253.1|2252.8|2252.6|2252.3|2253.2|2252.9|2252.6|2252.3|10
1613981800000|2021-02-22 08:16:40|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|2
1613981810000|2021-02-22 08:16:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1613981820000|2021-02-22 08:17:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1613981830000|2021-02-22 08:17:10|2253.3|2253|2252.5|2252.2|2253.3|2253|2252.3|2252|21
1613981840000|2021-02-22 08:17:20|2253.1|2252.8|2254.3|2254|2254.3|2254|2253.1|2252.8|6
1613981850000|2021-02-22 08:17:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1613981860000|2021-02-22 08:17:40|2253.8|2253.5|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|4
1613981870000|2021-02-22 08:17:50|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|8
1613981880000|2021-02-22 08:18:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|5
1613981890000|2021-02-22 08:18:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1613981900000|2021-02-22 08:18:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1613981910000|2021-02-22 08:18:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1613981920000|2021-02-22 08:18:40|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|3
1613981930000|2021-02-22 08:18:50|2253|2252.7|2252.3|2252|2253|2252.7|2252|2251.7|45
1613981940000|2021-02-22 08:19:00|2252.2|2251.9|2251.2|2250.9|2252.2|2251.9|2251.2|2250.9|40
1613981950000|2021-02-22 08:19:10|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|7
1613981960000|2021-02-22 08:19:20|2250.9|2250.6|2251.4|2251.1|2251.5|2251.2|2250.9|2250.6|26
1613981970000|2021-02-22 08:19:30|2251|2250.7|2250.9|2250.6|2251.5|2251.2|2250.9|2250.6|12
1613981980000|2021-02-22 08:19:40|2251|2250.7|2251.7|2251.4|2251.7|2251.4|2251|2250.7|9
1613981990000|2021-02-22 08:19:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1613982000000|2021-02-22 08:20:00|2251.3|2251|2251.4|2251.1|2251.6|2251.3|2251.1|2250.8|12
1613982010000|2021-02-22 08:20:10|2251|2250.7|2249.9|2249.6|2251|2250.7|2249.6|2249.3|38
1613982020000|2021-02-22 08:20:20|2249.5|2249.2|2249|2248.7|2250.1|2249.8|2249|2248.7|69
1613982030000|2021-02-22 08:20:30|2249.2|2248.9|2248.4|2248.1|2249.2|2248.9|2248.4|2248.1|18
1613982040000|2021-02-22 08:20:40|2249|2248.7|2249.7|2249.4|2249.7|2249.4|2248.8|2248.5|12
1613982050000|2021-02-22 08:20:50|2250.2|2249.9|2250|2249.7|2250.6|2250.3|2250|2249.7|10
1613982060000|2021-02-22 08:21:00|2249.7|2249.4|2250.3|2250|2250.3|2250|2249.7|2249.4|4
1613982070000|2021-02-22 08:21:10|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|4
1613982080000|2021-02-22 08:21:20|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|3
1613982090000|2021-02-22 08:21:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1613982100000|2021-02-22 08:21:40|2250.1|2249.8|2250.8|2250.5|2250.8|2250.5|2249.8|2249.5|31
1613982110000|2021-02-22 08:21:50|2250.9|2250.6|2251.6|2251.3|2251.6|2251.3|2250.9|2250.6|8
1613982120000|2021-02-22 08:22:00|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|5
1613982130000|2021-02-22 08:22:10|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.3|2250|7
1613982140000|2021-02-22 08:22:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|3
1613982150000|2021-02-22 08:22:30|2250.9|2250.6|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|3
1613982170000|2021-02-22 08:22:50|2251.2|2250.9|2251.9|2251.6|2251.9|2251.6|2251.2|2250.9|3
1613982180000|2021-02-22 08:23:00|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.6|2251.3|6
1613982190000|2021-02-22 08:23:10|2252|2251.7|2251.4|2251.1|2252|2251.7|2251.4|2251.1|7
1613982200000|2021-02-22 08:23:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1613982210000|2021-02-22 08:23:30|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|13
1613982220000|2021-02-22 08:23:40|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|2
1613982230000|2021-02-22 08:23:50|2249.7|2249.4|2249.5|2249.2|2250.2|2249.9|2249.5|2249.2|7
1613982240000|2021-02-22 08:24:00|2249.4|2249.1|2249.6|2249.3|2250.2|2249.9|2249.4|2249.1|33
1613982250000|2021-02-22 08:24:10|2249.7|2249.4|2249|2248.7|2249.7|2249.4|2249|2248.7|7
1613982260000|2021-02-22 08:24:20|2248.8|2248.5|2249.3|2249|2249.3|2249|2248.8|2248.5|11
1613982270000|2021-02-22 08:24:30|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|4
1613982280000|2021-02-22 08:24:40|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|5
1613982290000|2021-02-22 08:24:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|3
1613982300000|2021-02-22 08:25:00|2248.6|2248.3|2249.3|2249|2249.4|2249.1|2248.2|2247.9|47
1613982310000|2021-02-22 08:25:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.1|2247.8|19
1613982320000|2021-02-22 08:25:20|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.5|2248.2|7
1613982330000|2021-02-22 08:25:30|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|5
1613982340000|2021-02-22 08:25:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.1|2247.8|26
1613982360000|2021-02-22 08:26:00|2249.4|2249.1|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|5
1613982370000|2021-02-22 08:26:10|2249.5|2249.2|2250.3|2250|2250.3|2250|2249.5|2249.2|5
1613982380000|2021-02-22 08:26:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1613982390000|2021-02-22 08:26:30|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|9
1613982400000|2021-02-22 08:26:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|4
1613982410000|2021-02-22 08:26:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1613982420000|2021-02-22 08:27:00|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|7
1613982430000|2021-02-22 08:27:10|2250.3|2250|2250|2249.7|2250.3|2250|2249.9|2249.6|5
1613982440000|2021-02-22 08:27:20|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1613982450000|2021-02-22 08:27:30|2249.9|2249.6|2250.6|2250.3|2250.6|2250.3|2249.9|2249.6|9
1613982460000|2021-02-22 08:27:40|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|7
1613982470000|2021-02-22 08:27:50|2251|2250.7|2251.5|2251.2|2251.5|2251.2|2251|2250.7|5
1613982480000|2021-02-22 08:28:00|2251.4|2251.1|2251.1|2250.8|2251.7|2251.4|2251.1|2250.8|20
1613982490000|2021-02-22 08:28:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|4
1613982500000|2021-02-22 08:28:20|2251|2250.7|2251|2250.7|2251|2250.7|2250.8|2250.5|4
1613982510000|2021-02-22 08:28:30|2250.2|2249.9|2249.6|2249.3|2250.2|2249.9|2249.6|2249.3|13
1613982520000|2021-02-22 08:28:40|2249.3|2249|2249.9|2249.6|2249.9|2249.6|2249.3|2249|5
1613982540000|2021-02-22 08:29:00|2249.8|2249.5|2248.9|2248.6|2249.8|2249.5|2248.9|2248.6|6
1613982550000|2021-02-22 08:29:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1613982570000|2021-02-22 08:29:30|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.1|2247.8|17
1613982580000|2021-02-22 08:29:40|2248|2247.7|2248|2247.7|2248.3|2248|2247.6|2247.3|11
1613982590000|2021-02-22 08:29:50|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|13
1613982600000|2021-02-22 08:30:00|2247.8|2247.5|2249|2248.7|2249|2248.7|2246.4|2246.1|96
1613982610000|2021-02-22 08:30:10|2249.1|2248.8|2247.4|2247.1|2249.1|2248.8|2247.4|2247.1|8
1613982620000|2021-02-22 08:30:20|2247.6|2247.3|2247.7|2247.4|2248.2|2247.9|2247.6|2247.3|4
1613982630000|2021-02-22 08:30:30|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.3|2247|6
1613982640000|2021-02-22 08:30:40|2247|2246.7|2247|2246.7|2247.4|2247.1|2247|2246.7|8
1613982650000|2021-02-22 08:30:50|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|5
1613982660000|2021-02-22 08:31:00|2247.5|2247.2|2247.9|2247.6|2247.9|2247.6|2247.5|2247.2|12
1613982670000|2021-02-22 08:31:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|3
1613982680000|2021-02-22 08:31:20|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|8
1613982690000|2021-02-22 08:31:30|2248|2247.7|2248.5|2248.2|2248.5|2248.2|2248|2247.7|6
1613982700000|2021-02-22 08:31:40|2248.8|2248.5|2248.5|2248.2|2248.9|2248.6|2248.4|2248.1|77
1613982710000|2021-02-22 08:31:50|2248.3|2248|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|6
1613982720000|2021-02-22 08:32:00|2248.3|2248|2248.1|2247.8|2248.3|2248|2247.7|2247.4|76
1613982730000|2021-02-22 08:32:10|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|2
1613982740000|2021-02-22 08:32:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|12
1613982750000|2021-02-22 08:32:30|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.3|2247|39
1613982760000|2021-02-22 08:32:40|2247.6|2247.3|2247.1|2246.8|2247.6|2247.3|2247.1|2246.8|11
1613982770000|2021-02-22 08:32:50|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|6
1613982780000|2021-02-22 08:33:00|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2246.5|2246.2|14
1613982790000|2021-02-22 08:33:10|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|5
1613982800000|2021-02-22 08:33:20|2246.9|2246.6|2247.3|2247|2247.4|2247.1|2246.8|2246.5|18
1613982810000|2021-02-22 08:33:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1613982820000|2021-02-22 08:33:40|2246.9|2246.6|2246.3|2246|2246.9|2246.6|2246.3|2246|24
1613982830000|2021-02-22 08:33:50|2246.6|2246.3|2247.2|2246.9|2247.2|2246.9|2246.6|2246.3|9
1613982840000|2021-02-22 08:34:00|2247.3|2247|2248|2247.7|2248.3|2248|2247.3|2247|15
1613982850000|2021-02-22 08:34:10|2247.7|2247.4|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|6
1613982860000|2021-02-22 08:34:20|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|2
1613982880000|2021-02-22 08:34:40|2247.5|2247.2|2248.1|2247.8|2248.2|2247.9|2247.5|2247.2|17
1613982890000|2021-02-22 08:34:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|4
1613982900000|2021-02-22 08:35:00|2247.7|2247.4|2247|2246.7|2247.7|2247.4|2247|2246.7|11
1613982910000|2021-02-22 08:35:10|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|7
1613982920000|2021-02-22 08:35:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|2
1613982930000|2021-02-22 08:35:30|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|6
1613982940000|2021-02-22 08:35:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1613982950000|2021-02-22 08:35:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247|2246.7|4
1613982960000|2021-02-22 08:36:00|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|7
1613982980000|2021-02-22 08:36:20|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|4
1613982990000|2021-02-22 08:36:30|2247.6|2247.3|2248.3|2248|2248.5|2248.2|2247.6|2247.3|9
1613983000000|2021-02-22 08:36:40|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|18
1613983010000|2021-02-22 08:36:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|8
1613983020000|2021-02-22 08:37:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1613983030000|2021-02-22 08:37:10|2248.9|2248.6|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|8
1613983040000|2021-02-22 08:37:20|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|5
1613983050000|2021-02-22 08:37:30|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|8
1613983060000|2021-02-22 08:37:40|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|18
1613983070000|2021-02-22 08:37:50|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|2
1613983080000|2021-02-22 08:38:00|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|5
1613983090000|2021-02-22 08:38:10|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|4
1613983100000|2021-02-22 08:38:20|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249|2248.7|4
1613983110000|2021-02-22 08:38:30|||||||||6
1613983120000|2021-02-22 08:38:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|4
1613983130000|2021-02-22 08:38:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|6
1613983140000|2021-02-22 08:39:00|2249.1|2248.8|2249|2248.7|2249.4|2249.1|2249|2248.7|5
1613983150000|2021-02-22 08:39:10|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|2
1613983160000|2021-02-22 08:39:20|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|2
1613983170000|2021-02-22 08:39:30|2248.4|2248.1|2249|2248.7|2249|2248.7|2248.4|2248.1|12
1613983180000|2021-02-22 08:39:40|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249.1|2248.8|16
1613983190000|2021-02-22 08:39:50|2249.4|2249.1|2249.4|2249.1|2249.8|2249.5|2249.3|2249|49
1613983200000|2021-02-22 08:40:00|2249.3|2249|2249.3|2249|2249.5|2249.2|2248.9|2248.6|8
1613983220000|2021-02-22 08:40:20|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|3
1613983230000|2021-02-22 08:40:30|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|6
1613983240000|2021-02-22 08:40:40|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.6|2247.3|10
1613983250000|2021-02-22 08:40:50|2247.3|2247|2247.7|2247.4|2248.2|2247.9|2247.3|2247|19
1613983260000|2021-02-22 08:41:00|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|5
1613983270000|2021-02-22 08:41:10|2247|2246.7|2247.2|2246.9|2247.3|2247|2247|2246.7|8
1613983280000|2021-02-22 08:41:20|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|6
1613983290000|2021-02-22 08:41:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1613983300000|2021-02-22 08:41:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|4
1613983310000|2021-02-22 08:41:50|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.6|2247.3|2
1613983320000|2021-02-22 08:42:00|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|8
1613983330000|2021-02-22 08:42:10|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|5
1613983340000|2021-02-22 08:42:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1613983350000|2021-02-22 08:42:30|2247.8|2247.5|2247.4|2247.1|2248|2247.7|2247.4|2247.1|14
1613983360000|2021-02-22 08:42:40|||||||||1
1613983370000|2021-02-22 08:42:50|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|3
1613983380000|2021-02-22 08:43:00|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|10
1613983390000|2021-02-22 08:43:10|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|5
1613983400000|2021-02-22 08:43:20|2246.7|2246.4|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|10
1613983410000|2021-02-22 08:43:30|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246|2245.7|42
1613983420000|2021-02-22 08:43:40|2246.2|2245.9|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|9
1613983430000|2021-02-22 08:43:50|2246|2245.7|2245|2244.7|2246|2245.7|2245|2244.7|14
1613983440000|2021-02-22 08:44:00|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|11
1613983450000|2021-02-22 08:44:10|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.7|2245.4|15
1613983460000|2021-02-22 08:44:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1613983470000|2021-02-22 08:44:30|2246.4|2246.1|2246.5|2246.2|2247.3|2247|2246.4|2246.1|19
1613983480000|2021-02-22 08:44:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1613983490000|2021-02-22 08:44:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|3
1613983500000|2021-02-22 08:45:00|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|3
1613983510000|2021-02-22 08:45:10|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|6
1613983520000|2021-02-22 08:45:20|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|9
1613983530000|2021-02-22 08:45:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1613983540000|2021-02-22 08:45:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|11
1613983550000|2021-02-22 08:45:50|2245.2|2244.9|2244.9|2244.6|2245.3|2245|2244.9|2244.6|21
1613983560000|2021-02-22 08:46:00|2244.4|2244.1|2244|2243.7|2244.6|2244.3|2244|2243.7|33
1613983570000|2021-02-22 08:46:10|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|5
1613983580000|2021-02-22 08:46:20|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|6
1613983590000|2021-02-22 08:46:30|2244.4|2244.1|2243.7|2243.4|2244.4|2244.1|2243.7|2243.4|18
1613983600000|2021-02-22 08:46:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|5
1613983610000|2021-02-22 08:46:50|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|3
1613983620000|2021-02-22 08:47:00|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|6
1613983630000|2021-02-22 08:47:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|14
1613983640000|2021-02-22 08:47:20|2245.1|2244.8|2244.4|2244.1|2245.2|2244.9|2244.4|2244.1|7
1613983650000|2021-02-22 08:47:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|4
1613983660000|2021-02-22 08:47:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1613983670000|2021-02-22 08:47:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1613983680000|2021-02-22 08:48:00|||||||||4
1613983690000|2021-02-22 08:48:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1613983700000|2021-02-22 08:48:20|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.3|2245|7
1613983710000|2021-02-22 08:48:30|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|14
1613983720000|2021-02-22 08:48:40|2245.3|2245|2245.3|2245|2245.5|2245.2|2245|2244.7|17
1613983730000|2021-02-22 08:48:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|14
1613983740000|2021-02-22 08:49:00|2245.7|2245.4|2245.8|2245.5|2246.2|2245.9|2245.7|2245.4|20
1613983750000|2021-02-22 08:49:10|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|18
1613983760000|2021-02-22 08:49:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|3
1613983770000|2021-02-22 08:49:30|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2244.9|2244.6|11
1613983780000|2021-02-22 08:49:40|2245|2244.7|2244.3|2244|2245|2244.7|2244.3|2244|20
1613983800000|2021-02-22 08:50:00|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|10
1613983810000|2021-02-22 08:50:10|2244.6|2244.3|2244|2243.7|2244.7|2244.4|2244|2243.7|6
1613983820000|2021-02-22 08:50:20|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.9|2243.6|8
1613983830000|2021-02-22 08:50:30|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|14
1613983840000|2021-02-22 08:50:40|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.3|2243|29
1613983850000|2021-02-22 08:50:50|2243.8|2243.5|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|13
1613983860000|2021-02-22 08:51:00|2243.5|2243.2|2242.8|2242.5|2243.6|2243.3|2242.5|2242.2|78
1613983870000|2021-02-22 08:51:10|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|6
1613983880000|2021-02-22 08:51:20|2243.7|2243.4|2244.2|2243.9|2244.3|2244|2243.6|2243.3|14
1613983890000|2021-02-22 08:51:30|2244.5|2244.2|2243.9|2243.6|2244.9|2244.6|2243.9|2243.6|10
1613983900000|2021-02-22 08:51:40|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|29
1613983910000|2021-02-22 08:51:50|2243.4|2243.1|2242.8|2242.5|2243.5|2243.2|2242.8|2242.5|26
1613983920000|2021-02-22 08:52:00|2242.9|2242.6|2242.7|2242.4|2243|2242.7|2242.7|2242.4|13
1613983930000|2021-02-22 08:52:10|2243|2242.7|2243.1|2242.8|2243.3|2243|2243|2242.7|20
1613983940000|2021-02-22 08:52:20|2243.2|2242.9|2243.8|2243.5|2243.8|2243.5|2243.2|2242.9|12
1613983950000|2021-02-22 08:52:30|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|11
1613983960000|2021-02-22 08:52:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1613983970000|2021-02-22 08:52:50|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|9
1613983980000|2021-02-22 08:53:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|9
1613983990000|2021-02-22 08:53:10|2243.4|2243.1|2243.2|2242.9|2244.3|2244|2243.2|2242.9|116
1613984000000|2021-02-22 08:53:20|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|77
1613984010000|2021-02-22 08:53:30|2243.7|2243.4|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|18
1613984020000|2021-02-22 08:53:40|2243.7|2243.4|2243.7|2243.4|2244|2243.7|2243.6|2243.3|63
1613984030000|2021-02-22 08:53:50|2244|2243.7|2244|2243.7|2244|2243.7|2243.7|2243.4|60
1613984040000|2021-02-22 08:54:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.6|2243.3|90
1613984050000|2021-02-22 08:54:10|2244|2243.7|2243.4|2243.1|2244|2243.7|2243.4|2243.1|43
1613984060000|2021-02-22 08:54:20|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|11
1613984070000|2021-02-22 08:54:30|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|9
1613984080000|2021-02-22 08:54:40|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|3
1613984090000|2021-02-22 08:54:50|2243.8|2243.5|2243|2242.7|2243.8|2243.5|2243|2242.7|42
1613984100000|2021-02-22 08:55:00|2242.8|2242.5|2242.4|2242.1|2243.1|2242.8|2242.4|2242.1|39
1613984110000|2021-02-22 08:55:10|2242.2|2241.9|2241.5|2241.2|2242.3|2242|2241.3|2241|49
1613984120000|2021-02-22 08:55:20|2241.7|2241.4|2238.4|2238.1|2241.7|2241.4|2238.4|2238.1|373
1613984130000|2021-02-22 08:55:30|2238.6|2238.3|2237.3|2237|2238.7|2238.4|2235.6|2235.3|321
1613984140000|2021-02-22 08:55:40|2237.6|2237.3|2238|2237.7|2238.1|2237.8|2237.4|2237.1|32
1613984150000|2021-02-22 08:55:50|2237.9|2237.6|2237.9|2237.6|2238.3|2238|2237.6|2237.3|42
1613984160000|2021-02-22 08:56:00|2237.8|2237.5|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|55
1613984170000|2021-02-22 08:56:10|2238|2237.7|2238.4|2238.1|2238.7|2238.4|2238|2237.7|23
1613984180000|2021-02-22 08:56:20|2238.2|2237.9|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|14
1613984190000|2021-02-22 08:56:30|2238.9|2238.6|2240|2239.7|2240|2239.7|2238.9|2238.6|75
1613984200000|2021-02-22 08:56:40|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.1|2238.8|34
1613984210000|2021-02-22 08:56:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|27
1613984220000|2021-02-22 08:57:00|2240.8|2240.5|2241.4|2241.1|2241.4|2241.1|2240.7|2240.4|49
1613984230000|2021-02-22 08:57:10|2241.3|2241|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|21
1613984240000|2021-02-22 08:57:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|9
1613984250000|2021-02-22 08:57:30|2241.2|2240.9|2239.9|2239.6|2241.3|2241|2239.9|2239.6|25
1613984260000|2021-02-22 08:57:40|2240.2|2239.9|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|13
1613984270000|2021-02-22 08:57:50|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240.3|2240|11
1613984280000|2021-02-22 08:58:00|2240|2239.7|2240.6|2240.3|2240.8|2240.5|2240|2239.7|30
1613984290000|2021-02-22 08:58:10|2241.1|2240.8|2241.1|2240.8|2241.5|2241.2|2241|2240.7|17
1613984310000|2021-02-22 08:58:30|2241.6|2241.3|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|17
1613984320000|2021-02-22 08:58:40|2241.9|2241.6|2241|2240.7|2241.9|2241.6|2241|2240.7|12
1613984330000|2021-02-22 08:58:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|4
1613984340000|2021-02-22 08:59:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1613984350000|2021-02-22 08:59:10|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|5
1613984360000|2021-02-22 08:59:20|2241.8|2241.5|2242|2241.7|2242.3|2242|2241.8|2241.5|13
1613984370000|2021-02-22 08:59:30|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|9
1613984380000|2021-02-22 08:59:40|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|27
1613984390000|2021-02-22 08:59:50|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|12
1613984400000|2021-02-22 09:00:00|2242|2241.7|2242.5|2242.2|2242.6|2242.3|2242|2241.7|15
1613984410000|2021-02-22 09:00:10|2243.5|2243.2|2243.1|2242.8|2243.8|2243.5|2243.1|2242.8|13
1613984420000|2021-02-22 09:00:20|2243.3|2243|2243|2242.7|2243.4|2243.1|2242.8|2242.5|19
1613984430000|2021-02-22 09:00:30|2243.3|2243|2243.6|2243.3|2244.1|2243.8|2243.3|2243|10
1613984440000|2021-02-22 09:00:40|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|21
1613984450000|2021-02-22 09:00:50|2243.7|2243.4|2243.6|2243.3|2244.1|2243.8|2243.3|2243|22
1613984460000|2021-02-22 09:01:00|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.1|2242.8|23
1613984470000|2021-02-22 09:01:10|2243.5|2243.2|2243.5|2243.2|2244.4|2244.1|2243.2|2242.9|65
1613984480000|2021-02-22 09:01:20|2242.8|2242.5|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|14
1613984490000|2021-02-22 09:01:30|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.1|2241.8|18
1613984510000|2021-02-22 09:01:50|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|4
1613984520000|2021-02-22 09:02:00|2242.7|2242.4|2243.2|2242.9|2243.5|2243.2|2242.7|2242.4|19
1613984530000|2021-02-22 09:02:10|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|15
1613984540000|2021-02-22 09:02:20|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|12
1613984550000|2021-02-22 09:02:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1613984560000|2021-02-22 09:02:40|2242.3|2242|2241.7|2241.4|2242.3|2242|2240.9|2240.6|120
1613984570000|2021-02-22 09:02:50|2242.1|2241.8|2241.3|2241|2242.1|2241.8|2240.4|2240.1|128
1613984580000|2021-02-22 09:03:00|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|13
1613984590000|2021-02-22 09:03:10|2242|2241.7|2242.1|2241.8|2242.3|2242|2241.9|2241.6|34
1613984600000|2021-02-22 09:03:20|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|22
1613984610000|2021-02-22 09:03:30|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242|2241.7|18
1613984630000|2021-02-22 09:03:50|2242|2241.7|2242|2241.7|2242|2241.7|2241.7|2241.4|13
1613984640000|2021-02-22 09:04:00|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|18
1613984650000|2021-02-22 09:04:10|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|3
1613984660000|2021-02-22 09:04:20|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|14
1613984670000|2021-02-22 09:04:30|2242.7|2242.4|2243|2242.7|2243.3|2243|2242.7|2242.4|21
1613984680000|2021-02-22 09:04:40|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.3|2242|24
1613984690000|2021-02-22 09:04:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|13
1613984700000|2021-02-22 09:05:00|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.3|2242|12
1613984710000|2021-02-22 09:05:10|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|7
1613984720000|2021-02-22 09:05:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243|2242.7|5
1613984730000|2021-02-22 09:05:30|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|8
1613984740000|2021-02-22 09:05:40|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.3|2243|14
1613984750000|2021-02-22 09:05:50|||||||||4
1613984760000|2021-02-22 09:06:00|2244|2243.7|2244|2243.7|2244.2|2243.9|2244|2243.7|19
1613984770000|2021-02-22 09:06:10|2244.1|2243.8|2242|2241.7|2244.2|2243.9|2242|2241.7|50
1613984780000|2021-02-22 09:06:20|2242.2|2241.9|2240.9|2240.6|2242.2|2241.9|2240.6|2240.3|64
1613984790000|2021-02-22 09:06:30|2240.5|2240.2|2239.4|2239.1|2240.5|2240.2|2238.6|2238.3|107
1613984800000|2021-02-22 09:06:40|2239.5|2239.2|2240.7|2240.4|2240.7|2240.4|2239.5|2239.2|11
1613984810000|2021-02-22 09:06:50|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|13
1613984820000|2021-02-22 09:07:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.4|2240.1|28
1613984830000|2021-02-22 09:07:10|2241|2240.7|2241.5|2241.2|2241.6|2241.3|2240.8|2240.5|24
1613984840000|2021-02-22 09:07:20|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.2|2240.9|9
1613984850000|2021-02-22 09:07:30|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|6
1613984860000|2021-02-22 09:07:40|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|19
1613984870000|2021-02-22 09:07:50|2240.4|2240.1|2241.4|2241.1|2241.6|2241.3|2240.2|2239.9|24
1613984880000|2021-02-22 09:08:00|2241.6|2241.3|2242.5|2242.2|2242.5|2242.2|2241.6|2241.3|7
1613984890000|2021-02-22 09:08:10|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2241.9|2241.6|14
1613984900000|2021-02-22 09:08:20|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|13
1613984910000|2021-02-22 09:08:30|2242.3|2242|2242.4|2242.1|2242.8|2242.5|2242.3|2242|15
1613984920000|2021-02-22 09:08:40|2242.5|2242.2|2243.3|2243|2243.3|2243|2242.5|2242.2|11
1613984930000|2021-02-22 09:08:50|2243.5|2243.2|2242.8|2242.5|2243.5|2243.2|2242.8|2242.5|10
1613984940000|2021-02-22 09:09:00|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|9
1613984950000|2021-02-22 09:09:10|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|5
1613984960000|2021-02-22 09:09:20|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|12
1613984970000|2021-02-22 09:09:30|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|2
1613984980000|2021-02-22 09:09:40|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243|2242.7|13
1613984990000|2021-02-22 09:09:50|2243|2242.7|2242.5|2242.2|2243|2242.7|2242.4|2242.1|10
1613985000000|2021-02-22 09:10:00|2242.6|2242.3|2242.9|2242.6|2243.1|2242.8|2242.6|2242.3|10
1613985010000|2021-02-22 09:10:10|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|6
1613985020000|2021-02-22 09:10:20|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|17
1613985030000|2021-02-22 09:10:30|2243|2242.7|2243|2242.7|2243.5|2243.2|2242.9|2242.6|40
1613985040000|2021-02-22 09:10:40|2243.3|2243|2243.8|2243.5|2243.8|2243.5|2243.3|2243|16
1613985050000|2021-02-22 09:10:50|2244|2243.7|2244.1|2243.8|2244.6|2244.3|2244|2243.7|29
1613985060000|2021-02-22 09:11:00|2244.4|2244.1|2244.9|2244.6|2245.2|2244.9|2244.4|2244.1|14
1613985070000|2021-02-22 09:11:10|2245.2|2244.9|2245.2|2244.9|2245.7|2245.4|2244.7|2244.4|54
1613985080000|2021-02-22 09:11:20|2245.1|2244.8|2244.9|2244.6|2245.3|2245|2244.9|2244.6|42
1613985090000|2021-02-22 09:11:30|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|20
1613985100000|2021-02-22 09:11:40|2244.7|2244.4|2244.2|2243.9|2244.7|2244.4|2244.2|2243.9|13
1613985110000|2021-02-22 09:11:50|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2243.6|2243.3|15
1613985120000|2021-02-22 09:12:00|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|4
1613985130000|2021-02-22 09:12:10|2243.8|2243.5|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|5
1613985150000|2021-02-22 09:12:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|2
1613985160000|2021-02-22 09:12:40|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.6|2243.3|9
1613985170000|2021-02-22 09:12:50|2244.1|2243.8|2245.4|2245.1|2245.4|2245.1|2244.1|2243.8|20
1613985180000|2021-02-22 09:13:00|2245|2244.7|2245.7|2245.4|2245.8|2245.5|2245|2244.7|24
1613985190000|2021-02-22 09:13:10|2245.8|2245.5|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|43
1613985200000|2021-02-22 09:13:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|4
1613985210000|2021-02-22 09:13:30|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|17
1613985220000|2021-02-22 09:13:40|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|26
1613985230000|2021-02-22 09:13:50|2245.5|2245.2|2245|2244.7|2245.5|2245.2|2245|2244.7|16
1613985240000|2021-02-22 09:14:00|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|7
1613985250000|2021-02-22 09:14:10|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|21
1613985260000|2021-02-22 09:14:20|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|9
1613985270000|2021-02-22 09:14:30|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|7
1613985280000|2021-02-22 09:14:40|2245|2244.7|2245|2244.7|2245.2|2244.9|2245|2244.7|13
1613985290000|2021-02-22 09:14:50|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.8|2244.5|8
1613985300000|2021-02-22 09:15:00|2245|2244.7|2245.3|2245|2245.3|2245|2244.9|2244.6|31
1613985310000|2021-02-22 09:15:10|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|6
1613985320000|2021-02-22 09:15:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1613985330000|2021-02-22 09:15:30|2245.3|2245|2245.4|2245.1|2245.8|2245.5|2245.3|2245|30
1613985340000|2021-02-22 09:15:40|2245.3|2245|2245.5|2245.2|2245.7|2245.4|2245.3|2245|18
1613985350000|2021-02-22 09:15:50|||||||||2
1613985360000|2021-02-22 09:16:00|2245.2|2244.9|2244.6|2244.3|2245.2|2244.9|2244.6|2244.3|21
1613985370000|2021-02-22 09:16:10|2244.7|2244.4|2243.9|2243.6|2244.8|2244.5|2243.9|2243.6|14
1613985380000|2021-02-22 09:16:20|2243.8|2243.5|2243.2|2242.9|2244.1|2243.8|2243.2|2242.9|27
1613985390000|2021-02-22 09:16:30|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|10
1613985400000|2021-02-22 09:16:40|2243.3|2243|2241.6|2241.3|2243.3|2243|2241.6|2241.3|134
1613985410000|2021-02-22 09:16:50|2241.5|2241.2|2242.1|2241.8|2242.2|2241.9|2241.5|2241.2|16
1613985420000|2021-02-22 09:17:00|2242.2|2241.9|2241.9|2241.6|2242.3|2242|2241.8|2241.5|15
1613985430000|2021-02-22 09:17:10|2242.1|2241.8|2242.6|2242.3|2242.6|2242.3|2242.1|2241.8|55
1613985440000|2021-02-22 09:17:20|2242.7|2242.4|2244|2243.7|2244.2|2243.9|2242.7|2242.4|23
1613985450000|2021-02-22 09:17:30|2244.1|2243.8|2243.8|2243.5|2244.5|2244.2|2243.7|2243.4|29
1613985460000|2021-02-22 09:17:40|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|4
1613985470000|2021-02-22 09:17:50|2243.2|2242.9|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|5
1613985480000|2021-02-22 09:18:00|2243.5|2243.2|2243.9|2243.6|2244|2243.7|2243.5|2243.2|7
1613985490000|2021-02-22 09:18:10|2244.1|2243.8|2244.9|2244.6|2244.9|2244.6|2244.1|2243.8|4
1613985500000|2021-02-22 09:18:20|2244.8|2244.5|2245|2244.7|2245.6|2245.3|2244.8|2244.5|45
1613985510000|2021-02-22 09:18:30|2245.1|2244.8|2245|2244.7|2245.3|2245|2245|2244.7|11
1613985520000|2021-02-22 09:18:40|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.8|2244.5|5
1613985530000|2021-02-22 09:18:50|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|4
1613985540000|2021-02-22 09:19:00|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|14
1613985550000|2021-02-22 09:19:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.1|2243.8|10
1613985560000|2021-02-22 09:19:20|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|9
1613985570000|2021-02-22 09:19:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244|2243.7|8
1613985580000|2021-02-22 09:19:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|10
1613985590000|2021-02-22 09:19:50|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|13
1613985600000|2021-02-22 09:20:00|2244.3|2244|2244.5|2244.2|2244.9|2244.6|2244.3|2244|5
1613985610000|2021-02-22 09:20:10|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244|2243.7|16
1613985620000|2021-02-22 09:20:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|4
1613985640000|2021-02-22 09:20:40|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|8
1613985650000|2021-02-22 09:20:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|4
1613985660000|2021-02-22 09:21:00|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|9
1613985670000|2021-02-22 09:21:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|9
1613985680000|2021-02-22 09:21:20|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2245|2244.7|9
1613985690000|2021-02-22 09:21:30|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|5
1613985700000|2021-02-22 09:21:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|3
1613985710000|2021-02-22 09:21:50|2244.7|2244.4|2245|2244.7|2245.2|2244.9|2244.6|2244.3|43
1613985720000|2021-02-22 09:22:00|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.7|2244.4|4
1613985730000|2021-02-22 09:22:10|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|11
1613985740000|2021-02-22 09:22:20|||||||||1
1613985750000|2021-02-22 09:22:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|6
1613985760000|2021-02-22 09:22:40|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|6
1613985770000|2021-02-22 09:22:50|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.5|2244.2|40
1613985780000|2021-02-22 09:23:00|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|8
1613985790000|2021-02-22 09:23:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1613985800000|2021-02-22 09:23:20|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|4
1613985810000|2021-02-22 09:23:30|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|6
1613985820000|2021-02-22 09:23:40|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|7
1613985830000|2021-02-22 09:23:50|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2243.9|2243.6|10
1613985840000|2021-02-22 09:24:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1613985850000|2021-02-22 09:24:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|8
1613985860000|2021-02-22 09:24:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|8
1613985870000|2021-02-22 09:24:30|||||||||1
1613985880000|2021-02-22 09:24:40|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|6
1613985890000|2021-02-22 09:24:50|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|3
1613985900000|2021-02-22 09:25:00|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|4
1613985910000|2021-02-22 09:25:10|2244.4|2244.1|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|4
1613985920000|2021-02-22 09:25:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1613985930000|2021-02-22 09:25:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|4
1613985940000|2021-02-22 09:25:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|2
1613985950000|2021-02-22 09:25:50|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|7
1613985960000|2021-02-22 09:26:00|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|8
1613985980000|2021-02-22 09:26:20|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.7|2243.4|5
1613985990000|2021-02-22 09:26:30|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244.1|2243.8|4
1613986000000|2021-02-22 09:26:40|2244.5|2244.2|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|4
1613986010000|2021-02-22 09:26:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1613986020000|2021-02-22 09:27:00|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|3
1613986030000|2021-02-22 09:27:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1613986040000|2021-02-22 09:27:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1613986050000|2021-02-22 09:27:30|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|4
1613986060000|2021-02-22 09:27:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1613986070000|2021-02-22 09:27:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1613986080000|2021-02-22 09:28:00|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|6
1613986090000|2021-02-22 09:28:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|3
1613986100000|2021-02-22 09:28:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|18
1613986110000|2021-02-22 09:28:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1613986120000|2021-02-22 09:28:40|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|5
1613986130000|2021-02-22 09:28:50|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.9|2243.6|6
1613986140000|2021-02-22 09:29:00|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|4
1613986150000|2021-02-22 09:29:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1613986160000|2021-02-22 09:29:20|2243.5|2243.2|2242.7|2242.4|2243.5|2243.2|2242.7|2242.4|20
1613986170000|2021-02-22 09:29:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|3
1613986180000|2021-02-22 09:29:40|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.8|2241.5|26
1613986190000|2021-02-22 09:29:50|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241|2240.7|19
1613986200000|2021-02-22 09:30:00|2241.5|2241.2|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|18
1613986210000|2021-02-22 09:30:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1613986220000|2021-02-22 09:30:20|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|3
1613986230000|2021-02-22 09:30:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|7
1613986240000|2021-02-22 09:30:40|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.8|2242.5|10
1613986250000|2021-02-22 09:30:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|2
1613986260000|2021-02-22 09:31:00|2242.5|2242.2|2242.7|2242.4|2243|2242.7|2242.5|2242.2|4
1613986270000|2021-02-22 09:31:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|20
1613986280000|2021-02-22 09:31:20|2242.6|2242.3|2242.7|2242.4|2242.9|2242.6|2242.5|2242.2|16
1613986290000|2021-02-22 09:31:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|6
1613986300000|2021-02-22 09:31:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|7
1613986310000|2021-02-22 09:31:50|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|12
1613986320000|2021-02-22 09:32:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|4
1613986330000|2021-02-22 09:32:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1613986340000|2021-02-22 09:32:20|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.2|2241.9|11
1613986350000|2021-02-22 09:32:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|11
1613986360000|2021-02-22 09:32:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1613986370000|2021-02-22 09:32:50|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|4
1613986380000|2021-02-22 09:33:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1613986390000|2021-02-22 09:33:10|||||||||1
1613986400000|2021-02-22 09:33:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1613986410000|2021-02-22 09:33:30|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|3
1613986430000|2021-02-22 09:33:50|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.5|2241.2|15
1613986440000|2021-02-22 09:34:00|2241.3|2241|2240.3|2240|2241.3|2241|2240.3|2240|22
1613986450000|2021-02-22 09:34:10|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.4|2240.1|13
1613986460000|2021-02-22 09:34:20|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|4
1613986470000|2021-02-22 09:34:30|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|13
1613986480000|2021-02-22 09:34:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1613986490000|2021-02-22 09:34:50|||||||||2
1613986500000|2021-02-22 09:35:00|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.4|2240.1|10
1613986510000|2021-02-22 09:35:10|2241.3|2241|2240.8|2240.5|2241.5|2241.2|2240.8|2240.5|8
1613986520000|2021-02-22 09:35:20|2240.6|2240.3|2239.9|2239.6|2240.7|2240.4|2239.9|2239.6|6
1613986530000|2021-02-22 09:35:30|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|6
1613986540000|2021-02-22 09:35:40|2239.4|2239.1|2239.9|2239.6|2240.1|2239.8|2239.2|2238.9|20
1613986550000|2021-02-22 09:35:50|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|3
1613986560000|2021-02-22 09:36:00|2239.4|2239.1|2239.9|2239.6|2239.9|2239.6|2239.3|2239|6
1613986570000|2021-02-22 09:36:10|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|4
1613986580000|2021-02-22 09:36:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1613986590000|2021-02-22 09:36:30|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|7
1613986600000|2021-02-22 09:36:40|2240.7|2240.4|2240|2239.7|2240.7|2240.4|2240|2239.7|8
1613986610000|2021-02-22 09:36:50|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|4
1613986620000|2021-02-22 09:37:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1613986630000|2021-02-22 09:37:10|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|3
1613986640000|2021-02-22 09:37:20|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|3
1613986650000|2021-02-22 09:37:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1613986660000|2021-02-22 09:37:40|||||||||8
1613986670000|2021-02-22 09:37:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1613986680000|2021-02-22 09:38:00|2239.6|2239.3|2240.3|2240|2240.3|2240|2239.6|2239.3|17
1613986690000|2021-02-22 09:38:10|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|12
1613986700000|2021-02-22 09:38:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.3|2240|5
1613986710000|2021-02-22 09:38:30|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|2
1613986720000|2021-02-22 09:38:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1613986730000|2021-02-22 09:38:50|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|4
1613986740000|2021-02-22 09:39:00|2240|2239.7|2241.3|2241|2241.3|2241|2240|2239.7|10
1613986750000|2021-02-22 09:39:10|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|3
1613986760000|2021-02-22 09:39:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|3
1613986770000|2021-02-22 09:39:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1613986790000|2021-02-22 09:39:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|4
1613986800000|2021-02-22 09:40:00|2241|2240.7|2241.1|2240.8|2241.6|2241.3|2241|2240.7|8
1613986810000|2021-02-22 09:40:10|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|4
1613986820000|2021-02-22 09:40:20|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|4
1613986830000|2021-02-22 09:40:30|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|3
1613986840000|2021-02-22 09:40:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1613986850000|2021-02-22 09:40:50|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|3
1613986860000|2021-02-22 09:41:00|2240|2239.7|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|5
1613986880000|2021-02-22 09:41:20|2240.1|2239.8|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|3
1613986900000|2021-02-22 09:41:40|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|7
1613986910000|2021-02-22 09:41:50|2239.5|2239.2|2239|2238.7|2239.5|2239.2|2238.8|2238.5|8
1613986920000|2021-02-22 09:42:00|2238.9|2238.6|2238.3|2238|2239.2|2238.9|2238.3|2238|9
1613986930000|2021-02-22 09:42:10|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.4|2238.1|8
1613986940000|2021-02-22 09:42:20|2238.2|2237.9|2238.7|2238.4|2238.7|2238.4|2238.2|2237.9|6
1613986950000|2021-02-22 09:42:30|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.9|2238.6|6
1613986960000|2021-02-22 09:42:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1613986970000|2021-02-22 09:42:50|||||||||1
1613986980000|2021-02-22 09:43:00|2239.3|2239|2238.5|2238.2|2239.3|2239|2238.5|2238.2|6
1613986990000|2021-02-22 09:43:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1613987000000|2021-02-22 09:43:20|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|13
1613987020000|2021-02-22 09:43:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1613987030000|2021-02-22 09:43:50|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|3
1613987040000|2021-02-22 09:44:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|5
1613987070000|2021-02-22 09:44:30|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|3
1613987080000|2021-02-22 09:44:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1613987090000|2021-02-22 09:44:50|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|2
1613987100000|2021-02-22 09:45:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1613987110000|2021-02-22 09:45:10|2238.3|2238|2237.7|2237.4|2238.3|2238|2237.6|2237.3|14
1613987120000|2021-02-22 09:45:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|4
1613987130000|2021-02-22 09:45:30|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|12
1613987140000|2021-02-22 09:45:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|3
1613987150000|2021-02-22 09:45:50|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|2
1613987160000|2021-02-22 09:46:00|2238.6|2238.3|2239.1|2238.8|2239.4|2239.1|2238.6|2238.3|15
1613987170000|2021-02-22 09:46:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|6
1613987190000|2021-02-22 09:46:30|2239.1|2238.8|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|8
1613987200000|2021-02-22 09:46:40|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|12
1613987210000|2021-02-22 09:46:50|2239.9|2239.6|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|26
1613987220000|2021-02-22 09:47:00|2239.9|2239.6|2240.3|2240|2240.4|2240.1|2239.9|2239.6|13
1613987230000|2021-02-22 09:47:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|11
1613987240000|2021-02-22 09:47:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2239.9|2239.6|10
1613987250000|2021-02-22 09:47:30|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|9
1613987260000|2021-02-22 09:47:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|3
1613987270000|2021-02-22 09:47:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1613987280000|2021-02-22 09:48:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1613987290000|2021-02-22 09:48:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|5
1613987300000|2021-02-22 09:48:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1613987310000|2021-02-22 09:48:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1613987320000|2021-02-22 09:48:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|3
1613987330000|2021-02-22 09:48:50|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|11
1613987340000|2021-02-22 09:49:00|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|11
1613987360000|2021-02-22 09:49:20|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|5
1613987370000|2021-02-22 09:49:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1613987380000|2021-02-22 09:49:40|2241.6|2241.3|2240.9|2240.6|2241.6|2241.3|2240.9|2240.6|29
1613987390000|2021-02-22 09:49:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1613987400000|2021-02-22 09:50:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|8
1613987410000|2021-02-22 09:50:10|2241.3|2241|2241.7|2241.4|2242|2241.7|2241.3|2241|17
1613987420000|2021-02-22 09:50:20|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|14
1613987430000|2021-02-22 09:50:30|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|2
1613987440000|2021-02-22 09:50:40|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|6
1613987450000|2021-02-22 09:50:50|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|5
1613987460000|2021-02-22 09:51:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1613987470000|2021-02-22 09:51:10|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.3|2241|9
1613987480000|2021-02-22 09:51:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1613987490000|2021-02-22 09:51:30|2241.2|2240.9|2241.8|2241.5|2241.8|2241.5|2241.2|2240.9|11
1613987500000|2021-02-22 09:51:40|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|4
1613987510000|2021-02-22 09:51:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1613987520000|2021-02-22 09:52:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1613987530000|2021-02-22 09:52:10|2240.6|2240.3|2241.3|2241|2241.3|2241|2240.6|2240.3|25
1613987550000|2021-02-22 09:52:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1613987560000|2021-02-22 09:52:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1613987570000|2021-02-22 09:52:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|6
1613987580000|2021-02-22 09:53:00|2241.7|2241.4|2242|2241.7|2242.4|2242.1|2241.7|2241.4|30
1613987590000|2021-02-22 09:53:10|2242.3|2242|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|15
1613987600000|2021-02-22 09:53:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1613987610000|2021-02-22 09:53:30|2240.7|2240.4|2240.7|2240.4|2241|2240.7|2240.7|2240.4|12
1613987620000|2021-02-22 09:53:40|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.3|2240|8
1613987630000|2021-02-22 09:53:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1613987640000|2021-02-22 09:54:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1613987650000|2021-02-22 09:54:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.3|2241|15
1613987660000|2021-02-22 09:54:20|2242|2241.7|2242|2241.7|2242.3|2242|2241.7|2241.4|11
1613987670000|2021-02-22 09:54:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|5
1613987680000|2021-02-22 09:54:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1613987690000|2021-02-22 09:54:50|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|11
1613987710000|2021-02-22 09:55:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|3
1613987720000|2021-02-22 09:55:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|4
1613987730000|2021-02-22 09:55:30|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.1|2240.8|14
1613987740000|2021-02-22 09:55:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|4
1613987760000|2021-02-22 09:56:00|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|6
1613987780000|2021-02-22 09:56:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1613987790000|2021-02-22 09:56:30|2242.3|2242|2242|2241.7|2242.6|2242.3|2241.8|2241.5|18
1613987800000|2021-02-22 09:56:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1613987810000|2021-02-22 09:56:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|5
1613987830000|2021-02-22 09:57:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1613987840000|2021-02-22 09:57:20|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|3
1613987860000|2021-02-22 09:57:40|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|3
1613987870000|2021-02-22 09:57:50|2241.7|2241.4|2241.8|2241.5|2242.1|2241.8|2241.6|2241.3|42
1613987880000|2021-02-22 09:58:00|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|12
1613987890000|2021-02-22 09:58:10|2241.9|2241.6|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|7
1613987900000|2021-02-22 09:58:20|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|7
1613987910000|2021-02-22 09:58:30|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|6
1613987920000|2021-02-22 09:58:40|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.9|2241.6|7
1613987930000|2021-02-22 09:58:50|2242|2241.7|2239.9|2239.6|2242|2241.7|2239.9|2239.6|185
1613987940000|2021-02-22 09:59:00|2240|2239.7|2241.3|2241|2241.3|2241|2240|2239.7|28
1613987950000|2021-02-22 09:59:10|2241.4|2241.1|2242.4|2242.1|2242.6|2242.3|2241.4|2241.1|28
1613987960000|2021-02-22 09:59:20|2243.1|2242.8|2242.7|2242.4|2243.1|2242.8|2242.6|2242.3|44
1613987970000|2021-02-22 09:59:30|2242.6|2242.3|2241.8|2241.5|2242.6|2242.3|2241.8|2241.5|8
1613987980000|2021-02-22 09:59:40|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.9|2241.6|3
1613987990000|2021-02-22 09:59:50|2241.8|2241.5|2242|2241.7|2242.1|2241.8|2241.8|2241.5|8
1613988000000|2021-02-22 10:00:00|2242.1|2241.8|2243|2242.7|2243.1|2242.8|2242.1|2241.8|15
1613988010000|2021-02-22 10:00:10|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.3|2243|40
1613988020000|2021-02-22 10:00:20|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|7
1613988030000|2021-02-22 10:00:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243|2242.7|25
1613988040000|2021-02-22 10:00:40|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.7|2243.4|32
1613988050000|2021-02-22 10:00:50|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|5
1613988060000|2021-02-22 10:01:00|2243.6|2243.3|2243.7|2243.4|2243.9|2243.6|2243.3|2243|17
1613988070000|2021-02-22 10:01:10|2243.9|2243.6|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|17
1613988080000|2021-02-22 10:01:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1613988090000|2021-02-22 10:01:30|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|20
1613988100000|2021-02-22 10:01:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|4
1613988110000|2021-02-22 10:01:50|2243.9|2243.6|2243.3|2243|2243.9|2243.6|2243.2|2242.9|12
1613988120000|2021-02-22 10:02:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|3
1613988150000|2021-02-22 10:02:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1613988160000|2021-02-22 10:02:40|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|6
1613988170000|2021-02-22 10:02:50|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|6
1613988180000|2021-02-22 10:03:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|4
1613988200000|2021-02-22 10:03:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1613988210000|2021-02-22 10:03:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1613988220000|2021-02-22 10:03:40|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|5
1613988230000|2021-02-22 10:03:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|4
1613988240000|2021-02-22 10:04:00|2243.8|2243.5|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|8
1613988250000|2021-02-22 10:04:10|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|5
1613988260000|2021-02-22 10:04:20|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|4
1613988270000|2021-02-22 10:04:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|9
1613988290000|2021-02-22 10:04:50|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.6|2244.3|9
1613988310000|2021-02-22 10:05:10|2244.8|2244.5|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|2
1613988320000|2021-02-22 10:05:20|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|11
1613988330000|2021-02-22 10:05:30|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244|2243.7|19
1613988340000|2021-02-22 10:05:40|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.8|2244.5|9
1613988350000|2021-02-22 10:05:50|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244|2243.7|29
1613988360000|2021-02-22 10:06:00|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|4
1613988370000|2021-02-22 10:06:10|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|4
1613988380000|2021-02-22 10:06:20|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|3
1613988390000|2021-02-22 10:06:30|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|5
1613988400000|2021-02-22 10:06:40|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|15
1613988410000|2021-02-22 10:06:50|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|5
1613988420000|2021-02-22 10:07:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1613988430000|2021-02-22 10:07:10|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|19
1613988440000|2021-02-22 10:07:20|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|4
1613988450000|2021-02-22 10:07:30|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|9
1613988460000|2021-02-22 10:07:40|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.3|2244|17
1613988470000|2021-02-22 10:07:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1613988480000|2021-02-22 10:08:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|13
1613988490000|2021-02-22 10:08:10|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|4
1613988500000|2021-02-22 10:08:20|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|12
1613988510000|2021-02-22 10:08:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1613988520000|2021-02-22 10:08:40|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|3
1613988530000|2021-02-22 10:08:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|6
1613988540000|2021-02-22 10:09:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1613988560000|2021-02-22 10:09:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1613988570000|2021-02-22 10:09:30|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|3
1613988580000|2021-02-22 10:09:40|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.3|2243|17
1613988590000|2021-02-22 10:09:50|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|24
1613988600000|2021-02-22 10:10:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1613988610000|2021-02-22 10:10:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1613988620000|2021-02-22 10:10:20|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|3
1613988650000|2021-02-22 10:10:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1613988660000|2021-02-22 10:11:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1613988700000|2021-02-22 10:11:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1613988710000|2021-02-22 10:11:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1613988720000|2021-02-22 10:12:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1613988730000|2021-02-22 10:12:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1613988750000|2021-02-22 10:12:30|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|4
1613988760000|2021-02-22 10:12:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1613988770000|2021-02-22 10:12:50|||||||||2
1613988780000|2021-02-22 10:13:00|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|3
1613988810000|2021-02-22 10:13:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|3
1613988820000|2021-02-22 10:13:40|||||||||1
1613988830000|2021-02-22 10:13:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1613988840000|2021-02-22 10:14:00|2243.3|2243|2242.7|2242.4|2243.3|2243|2242.7|2242.4|6
1613988850000|2021-02-22 10:14:10|2242.6|2242.3|2243.2|2242.9|2243.2|2242.9|2242.6|2242.3|8
1613988860000|2021-02-22 10:14:20|||||||||3
1613988880000|2021-02-22 10:14:40|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|5
1613988890000|2021-02-22 10:14:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1613988900000|2021-02-22 10:15:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1613988920000|2021-02-22 10:15:20|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|4
1613988940000|2021-02-22 10:15:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|5
1613988950000|2021-02-22 10:15:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1613988960000|2021-02-22 10:16:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1613988970000|2021-02-22 10:16:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|4
1613988980000|2021-02-22 10:16:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1613988990000|2021-02-22 10:16:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1613989000000|2021-02-22 10:16:40|||||||||2
1613989020000|2021-02-22 10:17:00|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|25
1613989030000|2021-02-22 10:17:10|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|18
1613989040000|2021-02-22 10:17:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1613989060000|2021-02-22 10:17:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|7
1613989070000|2021-02-22 10:17:50|||||||||1
1613989080000|2021-02-22 10:18:00|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|11
1613989090000|2021-02-22 10:18:10|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.6|2242.3|10
1613989100000|2021-02-22 10:18:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1613989110000|2021-02-22 10:18:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|6
1613989120000|2021-02-22 10:18:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|4
1613989150000|2021-02-22 10:19:10|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|3
1613989160000|2021-02-22 10:19:20|||||||||1
1613989180000|2021-02-22 10:19:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1613989200000|2021-02-22 10:20:00|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|7
1613989210000|2021-02-22 10:20:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|4
1613989220000|2021-02-22 10:20:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1613989230000|2021-02-22 10:20:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1613989240000|2021-02-22 10:20:40|||||||||1
1613989250000|2021-02-22 10:20:50|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|3
1613989260000|2021-02-22 10:21:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|2
1613989280000|2021-02-22 10:21:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|3
1613989300000|2021-02-22 10:21:40|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|2
1613989340000|2021-02-22 10:22:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1613989360000|2021-02-22 10:22:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1613989370000|2021-02-22 10:22:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1613989380000|2021-02-22 10:23:00|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|5
1613989390000|2021-02-22 10:23:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1613989410000|2021-02-22 10:23:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1613989430000|2021-02-22 10:23:50|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|4
1613989440000|2021-02-22 10:24:00|||||||||1
1613989460000|2021-02-22 10:24:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1613989470000|2021-02-22 10:24:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1613989490000|2021-02-22 10:24:50|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|7
1613989500000|2021-02-22 10:25:00|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.3|2244|8
1613989510000|2021-02-22 10:25:10|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|2
1613989520000|2021-02-22 10:25:20|2244.5|2244.2|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|32
1613989530000|2021-02-22 10:25:30|||||||||2
1613989540000|2021-02-22 10:25:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|5
1613989550000|2021-02-22 10:25:50|2244.7|2244.4|2245.4|2245.1|2245.7|2245.4|2244.7|2244.4|57
1613989560000|2021-02-22 10:26:00|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|8
1613989580000|2021-02-22 10:26:20|2246|2245.7|2246.7|2246.4|2246.7|2246.4|2246|2245.7|17
1613989590000|2021-02-22 10:26:30|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|12
1613989600000|2021-02-22 10:26:40|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|6
1613989610000|2021-02-22 10:26:50|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.9|2246.6|24
1613989620000|2021-02-22 10:27:00|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|10
1613989630000|2021-02-22 10:27:10|2247.2|2246.9|2246.8|2246.5|2247.4|2247.1|2246.8|2246.5|15
1613989640000|2021-02-22 10:27:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|9
1613989650000|2021-02-22 10:27:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1613989660000|2021-02-22 10:27:40|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|2
1613989670000|2021-02-22 10:27:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1613989680000|2021-02-22 10:28:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1613989690000|2021-02-22 10:28:10|2246.5|2246.2|2245.8|2245.5|2246.5|2246.2|2245.8|2245.5|3
1613989700000|2021-02-22 10:28:20|||||||||1
1613989710000|2021-02-22 10:28:30|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|7
1613989720000|2021-02-22 10:28:40|||||||||3
1613989730000|2021-02-22 10:28:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1613989740000|2021-02-22 10:29:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1613989750000|2021-02-22 10:29:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1613989760000|2021-02-22 10:29:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1613989780000|2021-02-22 10:29:40|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|2
1613989790000|2021-02-22 10:29:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1613989800000|2021-02-22 10:30:00|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|12
1613989810000|2021-02-22 10:30:10|2245.9|2245.6|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|4
1613989830000|2021-02-22 10:30:30|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|6
1613989840000|2021-02-22 10:30:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1613989870000|2021-02-22 10:31:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1613989880000|2021-02-22 10:31:20|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|3
1613989890000|2021-02-22 10:31:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|12
1613989910000|2021-02-22 10:31:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1613989920000|2021-02-22 10:32:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1613989940000|2021-02-22 10:32:20|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|5
1613989950000|2021-02-22 10:32:30|2247.7|2247.4|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|13
1613989960000|2021-02-22 10:32:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|5
1613989970000|2021-02-22 10:32:50|2248.3|2248|2247.9|2247.6|2248.4|2248.1|2247.9|2247.6|19
1613989980000|2021-02-22 10:33:00|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|19
1613989990000|2021-02-22 10:33:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|9
1613990000000|2021-02-22 10:33:20|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2247.7|2247.4|40
1613990010000|2021-02-22 10:33:30|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|6
1613990020000|2021-02-22 10:33:40|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|12
1613990030000|2021-02-22 10:33:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|4
1613990060000|2021-02-22 10:34:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1613990080000|2021-02-22 10:34:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|6
1613990090000|2021-02-22 10:34:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1613990100000|2021-02-22 10:35:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|17
1613990110000|2021-02-22 10:35:10|||||||||1
1613990130000|2021-02-22 10:35:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1613990140000|2021-02-22 10:35:40|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|6
1613990150000|2021-02-22 10:35:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1613990160000|2021-02-22 10:36:00|2247.5|2247.2|2246.7|2246.4|2247.5|2247.2|2246.7|2246.4|11
1613990170000|2021-02-22 10:36:10|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|7
1613990180000|2021-02-22 10:36:20|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|4
1613990190000|2021-02-22 10:36:30|||||||||1
1613990210000|2021-02-22 10:36:50|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|10
1613990220000|2021-02-22 10:37:00|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|19
1613990230000|2021-02-22 10:37:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|15
1613990240000|2021-02-22 10:37:20|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2245.9|2245.6|20
1613990250000|2021-02-22 10:37:30|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.7|2246.4|8
1613990260000|2021-02-22 10:37:40|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|2
1613990270000|2021-02-22 10:37:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|4
1613990280000|2021-02-22 10:38:00|2247.2|2246.9|2247|2246.7|2247.5|2247.2|2247|2246.7|4
1613990290000|2021-02-22 10:38:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1613990310000|2021-02-22 10:38:30|||||||||1
1613990320000|2021-02-22 10:38:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1613990330000|2021-02-22 10:38:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1613990350000|2021-02-22 10:39:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|4
1613990360000|2021-02-22 10:39:20|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|4
1613990370000|2021-02-22 10:39:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|13
1613990380000|2021-02-22 10:39:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1613990400000|2021-02-22 10:40:00|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|2
1613990410000|2021-02-22 10:40:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1613990420000|2021-02-22 10:40:20|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|2
1613990440000|2021-02-22 10:40:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|3
1613990450000|2021-02-22 10:40:50|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.1|2246.8|7
1613990460000|2021-02-22 10:41:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|2
1613990480000|2021-02-22 10:41:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1613990490000|2021-02-22 10:41:30|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|6
1613990520000|2021-02-22 10:42:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1613990540000|2021-02-22 10:42:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1613990570000|2021-02-22 10:42:50|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|3
1613990590000|2021-02-22 10:43:10|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|3
1613990600000|2021-02-22 10:43:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|3
1613990630000|2021-02-22 10:43:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1613990640000|2021-02-22 10:44:00|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|20
1613990650000|2021-02-22 10:44:10|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|6
1613990660000|2021-02-22 10:44:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1613990670000|2021-02-22 10:44:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1613990680000|2021-02-22 10:44:40|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|11
1613990690000|2021-02-22 10:44:50|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|2
1613990700000|2021-02-22 10:45:00|||||||||1
1613990710000|2021-02-22 10:45:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|5
1613990730000|2021-02-22 10:45:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1613990740000|2021-02-22 10:45:40|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|3
1613990760000|2021-02-22 10:46:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|3
1613990770000|2021-02-22 10:46:10|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.4|2245.1|72
1613990790000|2021-02-22 10:46:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|4
1613990820000|2021-02-22 10:47:00|2246.2|2245.9|2245.3|2245|2246.2|2245.9|2245.1|2244.8|68
1613990830000|2021-02-22 10:47:10|2245.4|2245.1|2245.2|2244.9|2245.6|2245.3|2245.1|2244.8|22
1613990840000|2021-02-22 10:47:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1613990850000|2021-02-22 10:47:30|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|3
1613990860000|2021-02-22 10:47:40|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|47
1613990870000|2021-02-22 10:47:50|2246|2245.7|2246.2|2245.9|2246.6|2246.3|2246|2245.7|56
1613990880000|2021-02-22 10:48:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1613990890000|2021-02-22 10:48:10|2246.6|2246.3|2247.3|2247|2247.3|2247|2246.6|2246.3|38
1613990900000|2021-02-22 10:48:20|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|6
1613990910000|2021-02-22 10:48:30|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|31
1613990920000|2021-02-22 10:48:40|2247|2246.7|2247.4|2247.1|2247.4|2247.1|2247|2246.7|21
1613990930000|2021-02-22 10:48:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1613990940000|2021-02-22 10:49:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1613990950000|2021-02-22 10:49:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1613990960000|2021-02-22 10:49:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1613990970000|2021-02-22 10:49:30|2247.1|2246.8|2246.6|2246.3|2247.1|2246.8|2246.6|2246.3|12
1613990990000|2021-02-22 10:49:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1613991010000|2021-02-22 10:50:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|4
1613991020000|2021-02-22 10:50:20|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|9
1613991030000|2021-02-22 10:50:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|3
1613991040000|2021-02-22 10:50:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1613991060000|2021-02-22 10:51:00|2246|2245.7|2246.3|2246|2246.3|2246|2245.8|2245.5|7
1613991070000|2021-02-22 10:51:10|||||||||1
1613991080000|2021-02-22 10:51:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1613991090000|2021-02-22 10:51:30|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|2
1613991110000|2021-02-22 10:51:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1613991120000|2021-02-22 10:52:00|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|5
1613991130000|2021-02-22 10:52:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1613991140000|2021-02-22 10:52:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1613991150000|2021-02-22 10:52:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1613991160000|2021-02-22 10:52:40|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246|2245.7|6
1613991170000|2021-02-22 10:52:50|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|11
1613991190000|2021-02-22 10:53:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1613991230000|2021-02-22 10:53:50|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.6|2246.3|2
1613991240000|2021-02-22 10:54:00|2246.6|2246.3|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|7
1613991250000|2021-02-22 10:54:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.5|2245.2|8
1613991260000|2021-02-22 10:54:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|2
1613991270000|2021-02-22 10:54:30|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|4
1613991280000|2021-02-22 10:54:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|3
1613991300000|2021-02-22 10:55:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|5
1613991310000|2021-02-22 10:55:10|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|9
1613991320000|2021-02-22 10:55:20|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|4
1613991350000|2021-02-22 10:55:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1613991360000|2021-02-22 10:56:00|2246.2|2245.9|2246.3|2246|2246.7|2246.4|2246.2|2245.9|12
1613991380000|2021-02-22 10:56:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1613991400000|2021-02-22 10:56:40|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|13
1613991410000|2021-02-22 10:56:50|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|3
1613991420000|2021-02-22 10:57:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1613991440000|2021-02-22 10:57:20|2246.9|2246.6|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|8
1613991450000|2021-02-22 10:57:30|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|5
1613991460000|2021-02-22 10:57:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1613991470000|2021-02-22 10:57:50|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|2
1613991480000|2021-02-22 10:58:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1613991490000|2021-02-22 10:58:10|2245.5|2245.2|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|6
1613991500000|2021-02-22 10:58:20|||||||||1
1613991520000|2021-02-22 10:58:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1613991540000|2021-02-22 10:59:00|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|5
1613991550000|2021-02-22 10:59:10|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|3
1613991560000|2021-02-22 10:59:20|||||||||1
1613991570000|2021-02-22 10:59:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1613991600000|2021-02-22 11:00:00|2246.6|2246.3|2245.5|2245.2|2246.6|2246.3|2245.5|2245.2|33
1613991610000|2021-02-22 11:00:10|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|6
1613991620000|2021-02-22 11:00:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|4
1613991640000|2021-02-22 11:00:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1613991650000|2021-02-22 11:00:50|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|3
1613991660000|2021-02-22 11:01:00|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2246|2245.7|8
1613991670000|2021-02-22 11:01:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|4
1613991680000|2021-02-22 11:01:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1613991690000|2021-02-22 11:01:30|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|7
1613991700000|2021-02-22 11:01:40|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|11
1613991710000|2021-02-22 11:01:50|2246.5|2246.2|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|11
1613991720000|2021-02-22 11:02:00|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|3
1613991730000|2021-02-22 11:02:10|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|15
1613991740000|2021-02-22 11:02:20|2246.8|2246.5|2246.9|2246.6|2247.2|2246.9|2246.8|2246.5|18
1613991750000|2021-02-22 11:02:30|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|10
1613991760000|2021-02-22 11:02:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|3
1613991770000|2021-02-22 11:02:50|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|2
1613991780000|2021-02-22 11:03:00|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|4
1613991790000|2021-02-22 11:03:10|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|8
1613991800000|2021-02-22 11:03:20|2247.7|2247.4|2248.3|2248|2248.3|2248|2247.6|2247.3|10
1613991810000|2021-02-22 11:03:30|2248.2|2247.9|2247.7|2247.4|2248.4|2248.1|2247.7|2247.4|18
1613991820000|2021-02-22 11:03:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|3
1613991830000|2021-02-22 11:03:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|6
1613991840000|2021-02-22 11:04:00|2247.9|2247.6|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|16
1613991850000|2021-02-22 11:04:10|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|7
1613991860000|2021-02-22 11:04:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|5
1613991870000|2021-02-22 11:04:30|||||||||1
1613991880000|2021-02-22 11:04:40|2248.5|2248.2|2249.4|2249.1|2249.4|2249.1|2248.4|2248.1|18
1613991890000|2021-02-22 11:04:50|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|13
1613991900000|2021-02-22 11:05:00|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|17
1613991910000|2021-02-22 11:05:10|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|31
1613991920000|2021-02-22 11:05:20|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|7
1613991930000|2021-02-22 11:05:30|2249.7|2249.4|2249.7|2249.4|2250|2249.7|2249.7|2249.4|12
1613991940000|2021-02-22 11:05:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1613991950000|2021-02-22 11:05:50|2249.5|2249.2|2248.5|2248.2|2249.5|2249.2|2248.5|2248.2|15
1613991960000|2021-02-22 11:06:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|11
1613991970000|2021-02-22 11:06:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|3
1613991980000|2021-02-22 11:06:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1613991990000|2021-02-22 11:06:30|2249|2248.7|2249.2|2248.9|2249.4|2249.1|2249|2248.7|13
1613992000000|2021-02-22 11:06:40|||||||||1
1613992020000|2021-02-22 11:07:00|2249.1|2248.8|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|12
1613992030000|2021-02-22 11:07:10|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|8
1613992040000|2021-02-22 11:07:20|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|4
1613992060000|2021-02-22 11:07:40|2249.4|2249.1|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|12
1613992070000|2021-02-22 11:07:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1613992100000|2021-02-22 11:08:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|4
1613992110000|2021-02-22 11:08:30|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|2
1613992120000|2021-02-22 11:08:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1613992130000|2021-02-22 11:08:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|12
1613992140000|2021-02-22 11:09:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.7|2248.4|12
1613992150000|2021-02-22 11:09:10|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|2
1613992160000|2021-02-22 11:09:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|4
1613992170000|2021-02-22 11:09:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|5
1613992180000|2021-02-22 11:09:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|4
1613992190000|2021-02-22 11:09:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1613992210000|2021-02-22 11:10:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1613992220000|2021-02-22 11:10:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1613992230000|2021-02-22 11:10:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|50
1613992240000|2021-02-22 11:10:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1613992250000|2021-02-22 11:10:50|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|5
1613992310000|2021-02-22 11:11:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1613992320000|2021-02-22 11:12:00|2250|2249.7|2249.6|2249.3|2250|2249.7|2249.6|2249.3|22
1613992330000|2021-02-22 11:12:10|||||||||1
1613992340000|2021-02-22 11:12:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1613992360000|2021-02-22 11:12:40|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|15
1613992380000|2021-02-22 11:13:00|2250.1|2249.8|2249.8|2249.5|2250.3|2250|2249.7|2249.4|12
1613992390000|2021-02-22 11:13:10|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|3
1613992400000|2021-02-22 11:13:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|2
1613992410000|2021-02-22 11:13:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1613992430000|2021-02-22 11:13:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1613992440000|2021-02-22 11:14:00|||||||||1
1613992460000|2021-02-22 11:14:20|2248.7|2248.4|2247.9|2247.6|2248.7|2248.4|2247.9|2247.6|13
1613992470000|2021-02-22 11:14:30|||||||||1
1613992490000|2021-02-22 11:14:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|6
1613992500000|2021-02-22 11:15:00|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.1|2247.8|10
1613992510000|2021-02-22 11:15:10|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|16
1613992520000|2021-02-22 11:15:20|2248.5|2248.2|2248.3|2248|2248.6|2248.3|2248.3|2248|3
1613992530000|2021-02-22 11:15:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1613992550000|2021-02-22 11:15:50|2248.9|2248.6|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|7
1613992560000|2021-02-22 11:16:00|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|7
1613992570000|2021-02-22 11:16:10|||||||||1
1613992610000|2021-02-22 11:16:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1613992620000|2021-02-22 11:17:00|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|9
1613992630000|2021-02-22 11:17:10|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|28
1613992640000|2021-02-22 11:17:20|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|4
1613992650000|2021-02-22 11:17:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|2
1613992700000|2021-02-22 11:18:20|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|6
1613992710000|2021-02-22 11:18:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1613992720000|2021-02-22 11:18:40|2250.1|2249.8|2250.6|2250.3|2250.9|2250.6|2250.1|2249.8|32
1613992730000|2021-02-22 11:18:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|9
1613992740000|2021-02-22 11:19:00|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2250.1|2249.8|3
1613992760000|2021-02-22 11:19:20|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|17
1613992770000|2021-02-22 11:19:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|6
1613992780000|2021-02-22 11:19:40|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|5
1613992790000|2021-02-22 11:19:50|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|3
1613992800000|2021-02-22 11:20:00|2250.9|2250.6|2250.3|2250|2250.9|2250.6|2250.2|2249.9|37
1613992810000|2021-02-22 11:20:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|4
1613992830000|2021-02-22 11:20:30|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|2
1613992840000|2021-02-22 11:20:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1613992850000|2021-02-22 11:20:50|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|5
1613992870000|2021-02-22 11:21:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1613992880000|2021-02-22 11:21:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|4
1613992890000|2021-02-22 11:21:30|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|3
1613992900000|2021-02-22 11:21:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|5
1613992910000|2021-02-22 11:21:50|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|10
1613992920000|2021-02-22 11:22:00|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|3
1613992930000|2021-02-22 11:22:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1613992940000|2021-02-22 11:22:20|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|3
1613992950000|2021-02-22 11:22:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1613992960000|2021-02-22 11:22:40|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|3
1613992970000|2021-02-22 11:22:50|||||||||1
1613992980000|2021-02-22 11:23:00|2250.6|2250.3|2251.2|2250.9|2251.2|2250.9|2250.6|2250.3|11
1613992990000|2021-02-22 11:23:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1613993010000|2021-02-22 11:23:30|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|12
1613993020000|2021-02-22 11:23:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|5
1613993040000|2021-02-22 11:24:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1613993050000|2021-02-22 11:24:10|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|5
1613993070000|2021-02-22 11:24:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|3
1613993080000|2021-02-22 11:24:40|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|6
1613993090000|2021-02-22 11:24:50|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|3
1613993100000|2021-02-22 11:25:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1613993110000|2021-02-22 11:25:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1613993120000|2021-02-22 11:25:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1613993130000|2021-02-22 11:25:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1613993140000|2021-02-22 11:25:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1613993150000|2021-02-22 11:25:50|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.4|2250.1|33
1613993160000|2021-02-22 11:26:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1613993170000|2021-02-22 11:26:10|2251.2|2250.9|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|5
1613993180000|2021-02-22 11:26:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1613993190000|2021-02-22 11:26:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1613993200000|2021-02-22 11:26:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2
1613993210000|2021-02-22 11:26:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|6
1613993240000|2021-02-22 11:27:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1613993250000|2021-02-22 11:27:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|3
1613993260000|2021-02-22 11:27:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|3
1613993270000|2021-02-22 11:27:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|3
1613993280000|2021-02-22 11:28:00|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|5
1613993300000|2021-02-22 11:28:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1613993310000|2021-02-22 11:28:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2248.8|2248.5|22
1613993330000|2021-02-22 11:28:50|2249.3|2249|2248.7|2248.4|2249.4|2249.1|2248.7|2248.4|22
1613993340000|2021-02-22 11:29:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|13
1613993350000|2021-02-22 11:29:10|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.9|2248.6|10
1613993360000|2021-02-22 11:29:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.7|2248.4|3
1613993370000|2021-02-22 11:29:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.4|2248.1|11
1613993390000|2021-02-22 11:29:50|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|3
1613993400000|2021-02-22 11:30:00|2249.1|2248.8|2249.6|2249.3|2249.8|2249.5|2249.1|2248.8|15
1613993410000|2021-02-22 11:30:10|2249.5|2249.2|2250|2249.7|2250|2249.7|2249.5|2249.2|9
1613993420000|2021-02-22 11:30:20|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|2
1613993430000|2021-02-22 11:30:30|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|2
1613993440000|2021-02-22 11:30:40|2249.1|2248.8|2249.7|2249.4|2249.7|2249.4|2249.1|2248.8|4
1613993450000|2021-02-22 11:30:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1613993460000|2021-02-22 11:31:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|7
1613993470000|2021-02-22 11:31:10|||||||||1
1613993490000|2021-02-22 11:31:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1613993510000|2021-02-22 11:31:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|3
1613993520000|2021-02-22 11:32:00|2250.1|2249.8|2249.6|2249.3|2250.1|2249.8|2249.6|2249.3|2
1613993540000|2021-02-22 11:32:20|||||||||3
1613993560000|2021-02-22 11:32:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1613993580000|2021-02-22 11:33:00|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|4
1613993600000|2021-02-22 11:33:20|||||||||3
1613993620000|2021-02-22 11:33:40|2249.2|2248.9|2249.5|2249.2|2249.6|2249.3|2249.1|2248.8|6
1613993640000|2021-02-22 11:34:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|3
1613993650000|2021-02-22 11:34:10|||||||||2
1613993670000|2021-02-22 11:34:30|2249.4|2249.1|2248.5|2248.2|2249.4|2249.1|2248.5|2248.2|20
1613993680000|2021-02-22 11:34:40|2248.3|2248|2247.7|2247.4|2248.3|2248|2247.5|2247.2|29
1613993690000|2021-02-22 11:34:50|2246.8|2246.5|2247.1|2246.8|2247.5|2247.2|2246.8|2246.5|21
1613993700000|2021-02-22 11:35:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1613993710000|2021-02-22 11:35:10|2246.6|2246.3|2246.1|2245.8|2246.6|2246.3|2246.1|2245.8|21
1613993720000|2021-02-22 11:35:20|2245.8|2245.5|2246.7|2246.4|2246.7|2246.4|2245.8|2245.5|18
1613993730000|2021-02-22 11:35:30|2246.4|2246.1|2245.9|2245.6|2246.4|2246.1|2245.6|2245.3|14
1613993740000|2021-02-22 11:35:40|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.7|2245.4|6
1613993750000|2021-02-22 11:35:50|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.2|2244.9|12
1613993760000|2021-02-22 11:36:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|4
1613993770000|2021-02-22 11:36:10|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|6
1613993780000|2021-02-22 11:36:20|2246|2245.7|2246.5|2246.2|2246.6|2246.3|2246|2245.7|6
1613993790000|2021-02-22 11:36:30|||||||||2
1613993800000|2021-02-22 11:36:40|2246.7|2246.4|2246.7|2246.4|2247|2246.7|2246.7|2246.4|9
1613993810000|2021-02-22 11:36:50|||||||||1
1613993820000|2021-02-22 11:37:00|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|3
1613993830000|2021-02-22 11:37:10|2246.9|2246.6|2246.2|2245.9|2246.9|2246.6|2246.2|2245.9|13
1613993840000|2021-02-22 11:37:20|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|9
1613993850000|2021-02-22 11:37:30|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|3
1613993860000|2021-02-22 11:37:40|2246.2|2245.9|2245.3|2245|2246.2|2245.9|2245.3|2245|8
1613993870000|2021-02-22 11:37:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|2
1613993890000|2021-02-22 11:38:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1613993900000|2021-02-22 11:38:20|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.6|2245.3|5
1613993910000|2021-02-22 11:38:30|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1613993920000|2021-02-22 11:38:40|2246.1|2245.8|2245.5|2245.2|2246.1|2245.8|2245.5|2245.2|6
1613993930000|2021-02-22 11:38:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1613993940000|2021-02-22 11:39:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|7
1613993950000|2021-02-22 11:39:10|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1613993960000|2021-02-22 11:39:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1613993970000|2021-02-22 11:39:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|11
1613993980000|2021-02-22 11:39:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|14
1613993990000|2021-02-22 11:39:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|3
1613994000000|2021-02-22 11:40:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1613994050000|2021-02-22 11:40:50|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|3
1613994060000|2021-02-22 11:41:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|5
1613994070000|2021-02-22 11:41:10|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|3
1613994080000|2021-02-22 11:41:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1613994090000|2021-02-22 11:41:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1613994100000|2021-02-22 11:41:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1613994110000|2021-02-22 11:41:50|||||||||1
1613994120000|2021-02-22 11:42:00|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|5
1613994130000|2021-02-22 11:42:10|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|2
1613994140000|2021-02-22 11:42:20|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|41
1613994150000|2021-02-22 11:42:30|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|18
1613994160000|2021-02-22 11:42:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|7
1613994170000|2021-02-22 11:42:50|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2248|2247.7|4
1613994180000|2021-02-22 11:43:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1613994210000|2021-02-22 11:43:30|2247.6|2247.3|2248.3|2248|2248.3|2248|2247.6|2247.3|4
1613994230000|2021-02-22 11:43:50|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|4
1613994240000|2021-02-22 11:44:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1613994250000|2021-02-22 11:44:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1613994260000|2021-02-22 11:44:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1613994270000|2021-02-22 11:44:30|2248|2247.7|2247.5|2247.2|2248|2247.7|2247.5|2247.2|10
1613994280000|2021-02-22 11:44:40|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|5
1613994290000|2021-02-22 11:44:50|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|13
1613994300000|2021-02-22 11:45:00|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.4|2246.1|15
1613994310000|2021-02-22 11:45:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|9
1613994320000|2021-02-22 11:45:20|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|6
1613994330000|2021-02-22 11:45:30|2246.3|2246|2246.9|2246.6|2246.9|2246.6|2246.3|2246|11
1613994340000|2021-02-22 11:45:40|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|5
1613994350000|2021-02-22 11:45:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1613994360000|2021-02-22 11:46:00|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.6|2246.3|24
1613994370000|2021-02-22 11:46:10|2246.5|2246.2|2246.3|2246|2246.7|2246.4|2246.3|2246|10
1613994380000|2021-02-22 11:46:20|2246.5|2246.2|2245.7|2245.4|2246.5|2246.2|2245.7|2245.4|24
1613994390000|2021-02-22 11:46:30|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|21
1613994400000|2021-02-22 11:46:40|2246.3|2246|2246.8|2246.5|2246.8|2246.5|2246.3|2246|3
1613994410000|2021-02-22 11:46:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|4
1613994440000|2021-02-22 11:47:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|7
1613994450000|2021-02-22 11:47:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1613994470000|2021-02-22 11:47:50|2246|2245.7|2245.2|2244.9|2246|2245.7|2245.2|2244.9|14
1613994480000|2021-02-22 11:48:00|2244.9|2244.6|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|7
1613994490000|2021-02-22 11:48:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1613994500000|2021-02-22 11:48:20|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|12
1613994510000|2021-02-22 11:48:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1613994520000|2021-02-22 11:48:40|||||||||3
1613994530000|2021-02-22 11:48:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1613994540000|2021-02-22 11:49:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1613994560000|2021-02-22 11:49:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1613994590000|2021-02-22 11:49:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|4
1613994600000|2021-02-22 11:50:00|2245.7|2245.4|2246.2|2245.9|2246.2|2245.9|2245.7|2245.4|10
1613994610000|2021-02-22 11:50:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1613994630000|2021-02-22 11:50:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|2
1613994640000|2021-02-22 11:50:40|||||||||2
1613994650000|2021-02-22 11:50:50|||||||||1
1613994670000|2021-02-22 11:51:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|5
1613994680000|2021-02-22 11:51:20|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|6
1613994690000|2021-02-22 11:51:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1613994700000|2021-02-22 11:51:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1613994710000|2021-02-22 11:51:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1613994720000|2021-02-22 11:52:00|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|3
1613994730000|2021-02-22 11:52:10|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|14
1613994750000|2021-02-22 11:52:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1613994760000|2021-02-22 11:52:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1613994780000|2021-02-22 11:53:00|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|3
1613994790000|2021-02-22 11:53:10|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|23
1613994800000|2021-02-22 11:53:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|8
1613994820000|2021-02-22 11:53:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1613994850000|2021-02-22 11:54:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1613994860000|2021-02-22 11:54:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1613994870000|2021-02-22 11:54:30|2246.7|2246.4|2245.8|2245.5|2246.7|2246.4|2245.8|2245.5|8
1613994900000|2021-02-22 11:55:00|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|4
1613994910000|2021-02-22 11:55:10|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.3|2245|6
1613994930000|2021-02-22 11:55:30|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|3
1613994940000|2021-02-22 11:55:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1613994950000|2021-02-22 11:55:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1613994960000|2021-02-22 11:56:00|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|4
1613994970000|2021-02-22 11:56:10|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|4
1613994980000|2021-02-22 11:56:20|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|22
1613994990000|2021-02-22 11:56:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|4
1613995000000|2021-02-22 11:56:40|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|5
1613995010000|2021-02-22 11:56:50|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|4
1613995020000|2021-02-22 11:57:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|8
1613995030000|2021-02-22 11:57:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|8
1613995040000|2021-02-22 11:57:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1613995050000|2021-02-22 11:57:30|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|5
1613995060000|2021-02-22 11:57:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1613995070000|2021-02-22 11:57:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1613995090000|2021-02-22 11:58:10|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|5
1613995100000|2021-02-22 11:58:20|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|3
1613995110000|2021-02-22 11:58:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1613995130000|2021-02-22 11:58:50|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|9
1613995140000|2021-02-22 11:59:00|2247.7|2247.4|2248.2|2247.9|2248.3|2248|2247.7|2247.4|11
1613995150000|2021-02-22 11:59:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1613995160000|2021-02-22 11:59:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1613995170000|2021-02-22 11:59:30|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|3
1613995190000|2021-02-22 11:59:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1613995200000|2021-02-22 12:00:00|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.4|2248.1|30
1613995210000|2021-02-22 12:00:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1613995220000|2021-02-22 12:00:20|2249.7|2249.4|2250.5|2250.2|2250.5|2250.2|2249.7|2249.4|23
1613995230000|2021-02-22 12:00:30|2250.2|2249.9|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|8
1613995240000|2021-02-22 12:00:40|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|5
1613995250000|2021-02-22 12:00:50|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.7|2249.4|4
1613995260000|2021-02-22 12:01:00|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|9
1613995270000|2021-02-22 12:01:10|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|28
1613995280000|2021-02-22 12:01:20|2250|2249.7|2249.6|2249.3|2250|2249.7|2249.6|2249.3|47
1613995290000|2021-02-22 12:01:30|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.7|2249.4|11
1613995300000|2021-02-22 12:01:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|4
1613995310000|2021-02-22 12:01:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|10
1613995320000|2021-02-22 12:02:00|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.6|2249.3|11
1613995330000|2021-02-22 12:02:10|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|4
1613995340000|2021-02-22 12:02:20|||||||||1
1613995350000|2021-02-22 12:02:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1613995360000|2021-02-22 12:02:40|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|4
1613995370000|2021-02-22 12:02:50|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|4
1613995380000|2021-02-22 12:03:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1613995390000|2021-02-22 12:03:10|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|3
1613995400000|2021-02-22 12:03:20|||||||||3
1613995410000|2021-02-22 12:03:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|6
1613995420000|2021-02-22 12:03:40|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|6
1613995430000|2021-02-22 12:03:50|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|5
1613995440000|2021-02-22 12:04:00|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|35
1613995450000|2021-02-22 12:04:10|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|15
1613995460000|2021-02-22 12:04:20|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.8|2250.5|8
1613995470000|2021-02-22 12:04:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|5
1613995480000|2021-02-22 12:04:40|||||||||5
1613995490000|2021-02-22 12:04:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|5
1613995500000|2021-02-22 12:05:00|2250|2249.7|2249.9|2249.6|2250.3|2250|2249.9|2249.6|6
1613995510000|2021-02-22 12:05:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|3
1613995520000|2021-02-22 12:05:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1613995530000|2021-02-22 12:05:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1613995550000|2021-02-22 12:05:50|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|19
1613995560000|2021-02-22 12:06:00|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|14
1613995570000|2021-02-22 12:06:10|||||||||2
1613995580000|2021-02-22 12:06:20|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|5
1613995590000|2021-02-22 12:06:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.7|2248.4|16
1613995600000|2021-02-22 12:06:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|4
1613995620000|2021-02-22 12:07:00|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|4
1613995630000|2021-02-22 12:07:10|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|2
1613995640000|2021-02-22 12:07:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1613995650000|2021-02-22 12:07:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1613995660000|2021-02-22 12:07:40|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|3
1613995670000|2021-02-22 12:07:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1613995680000|2021-02-22 12:08:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|10
1613995700000|2021-02-22 12:08:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1613995710000|2021-02-22 12:08:30|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|4
1613995720000|2021-02-22 12:08:40|||||||||2
1613995730000|2021-02-22 12:08:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|8
1613995740000|2021-02-22 12:09:00|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|3
1613995770000|2021-02-22 12:09:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|3
1613995780000|2021-02-22 12:09:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1613995790000|2021-02-22 12:09:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|3
1613995800000|2021-02-22 12:10:00|2249.3|2249|2249.1|2248.8|2249.3|2249|2248.9|2248.6|14
1613995810000|2021-02-22 12:10:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1613995820000|2021-02-22 12:10:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1613995830000|2021-02-22 12:10:30|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|2
1613995850000|2021-02-22 12:10:50|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|17
1613995860000|2021-02-22 12:11:00|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.2|2247.9|6
1613995870000|2021-02-22 12:11:10|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|14
1613995880000|2021-02-22 12:11:20|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|8
1613995890000|2021-02-22 12:11:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|6
1613995900000|2021-02-22 12:11:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|6
1613995910000|2021-02-22 12:11:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1613995920000|2021-02-22 12:12:00|||||||||3
1613995930000|2021-02-22 12:12:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1613995940000|2021-02-22 12:12:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|6
1613995950000|2021-02-22 12:12:30|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|3
1613995980000|2021-02-22 12:13:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1613995990000|2021-02-22 12:13:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1613996000000|2021-02-22 12:13:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1613996010000|2021-02-22 12:13:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1613996020000|2021-02-22 12:13:40|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|4
1613996040000|2021-02-22 12:14:00|||||||||1
1613996060000|2021-02-22 12:14:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|4
1613996090000|2021-02-22 12:14:50|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|6
1613996100000|2021-02-22 12:15:00|2248.9|2248.6|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|7
1613996110000|2021-02-22 12:15:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|2
1613996120000|2021-02-22 12:15:20|||||||||1
1613996130000|2021-02-22 12:15:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1613996140000|2021-02-22 12:15:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1613996150000|2021-02-22 12:15:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1613996170000|2021-02-22 12:16:10|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|10
1613996180000|2021-02-22 12:16:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|5
1613996220000|2021-02-22 12:17:00|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|12
1613996230000|2021-02-22 12:17:10|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|6
1613996240000|2021-02-22 12:17:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|11
1613996250000|2021-02-22 12:17:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|5
1613996260000|2021-02-22 12:17:40|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|10
1613996270000|2021-02-22 12:17:50|2250.2|2249.9|2250.8|2250.5|2250.8|2250.5|2250.1|2249.8|12
1613996280000|2021-02-22 12:18:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.3|2250|14
1613996290000|2021-02-22 12:18:10|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|7
1613996300000|2021-02-22 12:18:20|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|2
1613996310000|2021-02-22 12:18:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|3
1613996340000|2021-02-22 12:19:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|13
1613996360000|2021-02-22 12:19:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|4
1613996370000|2021-02-22 12:19:30|2251|2250.7|2252.5|2252.2|2252.5|2252.2|2251|2250.7|143
1613996380000|2021-02-22 12:19:40|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|26
1613996390000|2021-02-22 12:19:50|2252.5|2252.2|2252.1|2251.8|2252.6|2252.3|2252.1|2251.8|36
1613996400000|2021-02-22 12:20:00|2251.9|2251.6|2250.9|2250.6|2251.9|2251.6|2250.8|2250.5|13
1613996410000|2021-02-22 12:20:10|2250.3|2250|2251|2250.7|2251|2250.7|2250.3|2250|9
1613996420000|2021-02-22 12:20:20|2250.8|2250.5|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|6
1613996440000|2021-02-22 12:20:40|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.5|2250.2|19
1613996450000|2021-02-22 12:20:50|2251|2250.7|2250.6|2250.3|2251.5|2251.2|2250.6|2250.3|17
1613996460000|2021-02-22 12:21:00|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|5
1613996480000|2021-02-22 12:21:20|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|3
1613996500000|2021-02-22 12:21:40|||||||||18
1613996520000|2021-02-22 12:22:00|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250.3|2250|9
1613996530000|2021-02-22 12:22:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1613996540000|2021-02-22 12:22:20|||||||||1
1613996550000|2021-02-22 12:22:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|4
1613996580000|2021-02-22 12:23:00|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|13
1613996590000|2021-02-22 12:23:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1613996610000|2021-02-22 12:23:30|||||||||1
1613996620000|2021-02-22 12:23:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|4
1613996630000|2021-02-22 12:23:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|5
1613996650000|2021-02-22 12:24:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1613996660000|2021-02-22 12:24:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1613996670000|2021-02-22 12:24:30|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|3
1613996680000|2021-02-22 12:24:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|3
1613996690000|2021-02-22 12:24:50|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|5
1613996700000|2021-02-22 12:25:00|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|2
1613996740000|2021-02-22 12:25:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1613996750000|2021-02-22 12:25:50|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|10
1613996760000|2021-02-22 12:26:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|3
1613996770000|2021-02-22 12:26:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|9
1613996790000|2021-02-22 12:26:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1613996800000|2021-02-22 12:26:40|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|9
1613996810000|2021-02-22 12:26:50|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|2
1613996820000|2021-02-22 12:27:00|2250.9|2250.6|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|7
1613996830000|2021-02-22 12:27:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|3
1613996840000|2021-02-22 12:27:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1613996860000|2021-02-22 12:27:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|2
1613996890000|2021-02-22 12:28:10|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|4
1613996910000|2021-02-22 12:28:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1613996930000|2021-02-22 12:28:50|||||||||1
1613996940000|2021-02-22 12:29:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1613996950000|2021-02-22 12:29:10|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|3
1613996960000|2021-02-22 12:29:20|||||||||1
1613996970000|2021-02-22 12:29:30|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|5
1613996980000|2021-02-22 12:29:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1613996990000|2021-02-22 12:29:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1613997000000|2021-02-22 12:30:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|5
1613997040000|2021-02-22 12:30:40|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|4
1613997060000|2021-02-22 12:31:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1613997070000|2021-02-22 12:31:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1613997080000|2021-02-22 12:31:20|2250.3|2250|2250|2249.7|2250.3|2250|2249.9|2249.6|75
1613997090000|2021-02-22 12:31:30|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.7|2249.4|14
1613997110000|2021-02-22 12:31:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1613997120000|2021-02-22 12:32:00|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|9
1613997130000|2021-02-22 12:32:10|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|2
1613997140000|2021-02-22 12:32:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1613997160000|2021-02-22 12:32:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|4
1613997180000|2021-02-22 12:33:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|2
1613997190000|2021-02-22 12:33:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|3
1613997210000|2021-02-22 12:33:30|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.6|2250.3|6
1613997220000|2021-02-22 12:33:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1613997230000|2021-02-22 12:33:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1613997270000|2021-02-22 12:34:30|2250.8|2250.5|2250.1|2249.8|2250.9|2250.6|2250.1|2249.8|19
1613997280000|2021-02-22 12:34:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|16
1613997290000|2021-02-22 12:34:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1613997300000|2021-02-22 12:35:00|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|5
1613997310000|2021-02-22 12:35:10|2250.4|2250.1|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|5
1613997320000|2021-02-22 12:35:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|11
1613997330000|2021-02-22 12:35:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1613997360000|2021-02-22 12:36:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|5
1613997390000|2021-02-22 12:36:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1613997420000|2021-02-22 12:37:00|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|8
1613997440000|2021-02-22 12:37:20|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|3
1613997450000|2021-02-22 12:37:30|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|5
1613997460000|2021-02-22 12:37:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|3
1613997470000|2021-02-22 12:37:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1613997480000|2021-02-22 12:38:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|5
1613997490000|2021-02-22 12:38:10|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2249.7|2249.4|5
1613997500000|2021-02-22 12:38:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|6
1613997510000|2021-02-22 12:38:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|5
1613997520000|2021-02-22 12:38:40|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.7|2249.4|3
1613997530000|2021-02-22 12:38:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1613997540000|2021-02-22 12:39:00|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|11
1613997550000|2021-02-22 12:39:10|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.3|2249|7
1613997560000|2021-02-22 12:39:20|||||||||1
1613997580000|2021-02-22 12:39:40|2249.3|2249|2248.9|2248.6|2249.4|2249.1|2248.9|2248.6|19
1613997590000|2021-02-22 12:39:50|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|17
1613997600000|2021-02-22 12:40:00|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.5|2248.2|29
1613997610000|2021-02-22 12:40:10|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|5
1613997620000|2021-02-22 12:40:20|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.5|2248.2|5
1613997630000|2021-02-22 12:40:30|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|8
1613997640000|2021-02-22 12:40:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1613997660000|2021-02-22 12:41:00|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|20
1613997670000|2021-02-22 12:41:10|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248.3|2248|11
1613997680000|2021-02-22 12:41:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|6
1613997690000|2021-02-22 12:41:30|||||||||1
1613997700000|2021-02-22 12:41:40|2248|2247.7|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|20
1613997710000|2021-02-22 12:41:50|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|6
1613997720000|2021-02-22 12:42:00|2247.4|2247.1|2246.8|2246.5|2247.4|2247.1|2246.7|2246.4|23
1613997730000|2021-02-22 12:42:10|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.4|2246.1|3
1613997740000|2021-02-22 12:42:20|2246.5|2246.2|2246.3|2246|2246.6|2246.3|2246.1|2245.8|11
1613997750000|2021-02-22 12:42:30|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|6
1613997760000|2021-02-22 12:42:40|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|4
1613997770000|2021-02-22 12:42:50|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|9
1613997780000|2021-02-22 12:43:00|2246.4|2246.1|2246.2|2245.9|2246.6|2246.3|2246.1|2245.8|18
1613997790000|2021-02-22 12:43:10|||||||||1
1613997800000|2021-02-22 12:43:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.7|2245.4|44
1613997810000|2021-02-22 12:43:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|18
1613997820000|2021-02-22 12:43:40|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|7
1613997830000|2021-02-22 12:43:50|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|6
1613997840000|2021-02-22 12:44:00|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.7|2245.4|10
1613997850000|2021-02-22 12:44:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|3
1613997860000|2021-02-22 12:44:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|7
1613997870000|2021-02-22 12:44:30|2245.5|2245.2|2245|2244.7|2245.5|2245.2|2244.7|2244.4|14
1613997880000|2021-02-22 12:44:40|2245.1|2244.8|2245.5|2245.2|2245.6|2245.3|2245.1|2244.8|16
1613997890000|2021-02-22 12:44:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245|2244.7|6
1613997900000|2021-02-22 12:45:00|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2244.9|2244.6|20
1613997910000|2021-02-22 12:45:10|2245.1|2244.8|2245.6|2245.3|2245.6|2245.3|2245.1|2244.8|21
1613997920000|2021-02-22 12:45:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|9
1613997930000|2021-02-22 12:45:30|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.6|2245.3|9
1613997940000|2021-02-22 12:45:40|||||||||2
1613997950000|2021-02-22 12:45:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|6
1613997960000|2021-02-22 12:46:00|2245.1|2244.8|2244.3|2244|2245.1|2244.8|2244.3|2244|18
1613997970000|2021-02-22 12:46:10|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244.1|2243.8|19
1613997980000|2021-02-22 12:46:20|2244.8|2244.5|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|13
1613997990000|2021-02-22 12:46:30|||||||||2
1613998000000|2021-02-22 12:46:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1613998010000|2021-02-22 12:46:50|2245.4|2245.1|2245.3|2245|2245.6|2245.3|2245.3|2245|8
1613998020000|2021-02-22 12:47:00|2245.1|2244.8|2245.3|2245|2245.3|2245|2244.9|2244.6|7
1613998030000|2021-02-22 12:47:10|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|14
1613998040000|2021-02-22 12:47:20|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.9|2245.6|11
1613998060000|2021-02-22 12:47:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1613998080000|2021-02-22 12:48:00|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|14
1613998090000|2021-02-22 12:48:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|4
1613998100000|2021-02-22 12:48:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1613998110000|2021-02-22 12:48:30|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.3|2246|5
1613998120000|2021-02-22 12:48:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1613998130000|2021-02-22 12:48:50|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|3
1613998150000|2021-02-22 12:49:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|5
1613998160000|2021-02-22 12:49:20|2245.9|2245.6|2244.9|2244.6|2245.9|2245.6|2244.9|2244.6|60
1613998170000|2021-02-22 12:49:30|2245.1|2244.8|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|34
1613998180000|2021-02-22 12:49:40|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|13
1613998190000|2021-02-22 12:49:50|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|7
1613998200000|2021-02-22 12:50:00|2245.1|2244.8|2244.4|2244.1|2245.1|2244.8|2244.4|2244.1|8
1613998210000|2021-02-22 12:50:10|2244.1|2243.8|2243.4|2243.1|2244.4|2244.1|2243.4|2243.1|32
1613998220000|2021-02-22 12:50:20|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|20
1613998230000|2021-02-22 12:50:30|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.3|2243|18
1613998240000|2021-02-22 12:50:40|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|2
1613998250000|2021-02-22 12:50:50|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.9|2243.6|2
1613998260000|2021-02-22 12:51:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|11
1613998270000|2021-02-22 12:51:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|8
1613998280000|2021-02-22 12:51:20|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|11
1613998290000|2021-02-22 12:51:30|2243.9|2243.6|2244|2243.7|2244.3|2244|2243.9|2243.6|8
1613998300000|2021-02-22 12:51:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|11
1613998310000|2021-02-22 12:51:50|2243.9|2243.6|2245.5|2245.2|2245.6|2245.3|2243.9|2243.6|28
1613998320000|2021-02-22 12:52:00|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|14
1613998330000|2021-02-22 12:52:10|2245|2244.7|2244.4|2244.1|2245|2244.7|2244.4|2244.1|3
1613998340000|2021-02-22 12:52:20|||||||||4
1613998360000|2021-02-22 12:52:40|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|5
1613998370000|2021-02-22 12:52:50|2244.4|2244.1|2244.7|2244.4|2244.9|2244.6|2244.3|2244|13
1613998380000|2021-02-22 12:53:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1613998390000|2021-02-22 12:53:10|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|9
1613998400000|2021-02-22 12:53:20|||||||||4
1613998410000|2021-02-22 12:53:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|7
1613998420000|2021-02-22 12:53:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|3
1613998430000|2021-02-22 12:53:50|2244.8|2244.5|2245.3|2245|2245.3|2245|2244.8|2244.5|12
1613998450000|2021-02-22 12:54:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1613998460000|2021-02-22 12:54:20|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|3
1613998470000|2021-02-22 12:54:30|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|18
1613998480000|2021-02-22 12:54:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1613998490000|2021-02-22 12:54:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|6
1613998500000|2021-02-22 12:55:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|12
1613998510000|2021-02-22 12:55:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|3
1613998520000|2021-02-22 12:55:20|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|17
1613998530000|2021-02-22 12:55:30|2247.3|2247|2247.7|2247.4|2247.7|2247.4|2247.3|2247|21
1613998540000|2021-02-22 12:55:40|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|64
1613998550000|2021-02-22 12:55:50|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|11
1613998560000|2021-02-22 12:56:00|2247.6|2247.3|2248|2247.7|2248|2247.7|2247.6|2247.3|44
1613998570000|2021-02-22 12:56:10|||||||||1
1613998580000|2021-02-22 12:56:20|||||||||1
1613998590000|2021-02-22 12:56:30|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|3
1613998600000|2021-02-22 12:56:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|4
1613998610000|2021-02-22 12:56:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|8
1613998620000|2021-02-22 12:57:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|9
1613998630000|2021-02-22 12:57:10|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|26
1613998640000|2021-02-22 12:57:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|10
1613998650000|2021-02-22 12:57:30|2247.7|2247.4|2248.3|2248|2248.3|2248|2247.7|2247.4|44
1613998660000|2021-02-22 12:57:40|2248.2|2247.9|2248.3|2248|2248.5|2248.2|2248.2|2247.9|4
1613998670000|2021-02-22 12:57:50|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|8
1613998680000|2021-02-22 12:58:00|2248.7|2248.4|2249.1|2248.8|2249.4|2249.1|2248.7|2248.4|25
1613998690000|2021-02-22 12:58:10|2249.2|2248.9|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|36
1613998700000|2021-02-22 12:58:20|2249.3|2249|2249.9|2249.6|2250|2249.7|2249.3|2249|79
1613998710000|2021-02-22 12:58:30|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|40
1613998720000|2021-02-22 12:58:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|6
1613998730000|2021-02-22 12:58:50|2250.2|2249.9|2249.2|2248.9|2250.2|2249.9|2249|2248.7|25
1613998740000|2021-02-22 12:59:00|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|8
1613998750000|2021-02-22 12:59:10|||||||||1
1613998760000|2021-02-22 12:59:20|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2248.1|2247.8|23
1613998770000|2021-02-22 12:59:30|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|9
1613998780000|2021-02-22 12:59:40|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|8
1613998790000|2021-02-22 12:59:50|2248.3|2248|2248.1|2247.8|2248.3|2248|2247.8|2247.5|53
1613998800000|2021-02-22 13:00:00|2248.7|2248.4|2247.2|2246.9|2248.7|2248.4|2247.1|2246.8|62
1613998810000|2021-02-22 13:00:10|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|14
1613998820000|2021-02-22 13:00:20|||||||||2
1613998830000|2021-02-22 13:00:30|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|6
1613998840000|2021-02-22 13:00:40|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|11
1613998850000|2021-02-22 13:00:50|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|25
1613998860000|2021-02-22 13:01:00|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|6
1613998870000|2021-02-22 13:01:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|4
1613998880000|2021-02-22 13:01:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|4
1613998890000|2021-02-22 13:01:30|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|4
1613998900000|2021-02-22 13:01:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|3
1613998910000|2021-02-22 13:01:50|2246.4|2246.1|2246|2245.7|2246.5|2246.2|2246|2245.7|5
1613998920000|2021-02-22 13:02:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1613998930000|2021-02-22 13:02:10|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|9
1613998940000|2021-02-22 13:02:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1613998950000|2021-02-22 13:02:30|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|10
1613998960000|2021-02-22 13:02:40|2246|2245.7|2246|2245.7|2246.3|2246|2246|2245.7|9
1613998970000|2021-02-22 13:02:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|4
1613998980000|2021-02-22 13:03:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|6
1613998990000|2021-02-22 13:03:10|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|9
1613999000000|2021-02-22 13:03:20|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|18
1613999010000|2021-02-22 13:03:30|2247|2246.7|2246.9|2246.6|2247.3|2247|2246.9|2246.6|17
1613999020000|2021-02-22 13:03:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1613999030000|2021-02-22 13:03:50|2247|2246.7|2247.1|2246.8|2247.3|2247|2247|2246.7|10
1613999040000|2021-02-22 13:04:00|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|5
1613999050000|2021-02-22 13:04:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1613999060000|2021-02-22 13:04:20|2247.3|2247|2248.3|2248|2248.3|2248|2247.3|2247|12
1613999070000|2021-02-22 13:04:30|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|8
1613999080000|2021-02-22 13:04:40|2247.9|2247.6|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|5
1613999090000|2021-02-22 13:04:50|2247.9|2247.6|2248.5|2248.2|2248.5|2248.2|2247.9|2247.6|15
1613999100000|2021-02-22 13:05:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|8
1613999110000|2021-02-22 13:05:10|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|9
1613999120000|2021-02-22 13:05:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|4
1613999130000|2021-02-22 13:05:30|2248.8|2248.5|2248.8|2248.5|2249|2248.7|2248.8|2248.5|4
1613999150000|2021-02-22 13:05:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|7
1613999160000|2021-02-22 13:06:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|12
1613999190000|2021-02-22 13:06:30|2248.4|2248.1|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|7
1613999200000|2021-02-22 13:06:40|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|5
1613999210000|2021-02-22 13:06:50|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|18
1613999220000|2021-02-22 13:07:00|2249.3|2249|2249.6|2249.3|2249.7|2249.4|2249.3|2249|14
1613999230000|2021-02-22 13:07:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|13
1613999240000|2021-02-22 13:07:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|4
1613999250000|2021-02-22 13:07:30|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|7
1613999260000|2021-02-22 13:07:40|2249.8|2249.5|2250.4|2250.1|2250.4|2250.1|2249.8|2249.5|16
1613999270000|2021-02-22 13:07:50|2250.6|2250.3|2249.7|2249.4|2250.6|2250.3|2249.7|2249.4|38
1613999280000|2021-02-22 13:08:00|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.2|2248.9|26
1613999290000|2021-02-22 13:08:10|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|4
1613999300000|2021-02-22 13:08:20|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.7|2248.4|74
1613999310000|2021-02-22 13:08:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|2
1613999320000|2021-02-22 13:08:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|4
1613999330000|2021-02-22 13:08:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1613999340000|2021-02-22 13:09:00|||||||||2
1613999360000|2021-02-22 13:09:20|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.8|2247.5|7
1613999370000|2021-02-22 13:09:30|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|12
1613999380000|2021-02-22 13:09:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|5
1613999390000|2021-02-22 13:09:50|2248|2247.7|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|9
1613999400000|2021-02-22 13:10:00|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|11
1613999410000|2021-02-22 13:10:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|12
1613999420000|2021-02-22 13:10:20|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|8
1613999430000|2021-02-22 13:10:30|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|6
1613999440000|2021-02-22 13:10:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1613999450000|2021-02-22 13:10:50|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|13
1613999460000|2021-02-22 13:11:00|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|14
1613999470000|2021-02-22 13:11:10|2248|2247.7|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|17
1613999480000|2021-02-22 13:11:20|2247.5|2247.2|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|12
1613999490000|2021-02-22 13:11:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|2
1613999500000|2021-02-22 13:11:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1613999510000|2021-02-22 13:11:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|9
1613999520000|2021-02-22 13:12:00|2247.3|2247|2247.5|2247.2|2247.7|2247.4|2247.3|2247|29
1613999530000|2021-02-22 13:12:10|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|6
1613999540000|2021-02-22 13:12:20|2247.2|2246.9|2246.5|2246.2|2247.2|2246.9|2246.5|2246.2|14
1613999550000|2021-02-22 13:12:30|2246.4|2246.1|2245.8|2245.5|2246.4|2246.1|2245.8|2245.5|15
1613999560000|2021-02-22 13:12:40|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|14
1613999570000|2021-02-22 13:12:50|2245.4|2245.1|2246.3|2246|2246.6|2246.3|2245.4|2245.1|92
1613999580000|2021-02-22 13:13:00|2246.2|2245.9|2246.3|2246|2246.5|2246.2|2246.2|2245.9|28
1613999590000|2021-02-22 13:13:10|2246.6|2246.3|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|62
1613999600000|2021-02-22 13:13:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|9
1613999610000|2021-02-22 13:13:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|4
1613999620000|2021-02-22 13:13:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|8
1613999630000|2021-02-22 13:13:50|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.3|2246|7
1613999640000|2021-02-22 13:14:00|2246.6|2246.3|2247.1|2246.8|2247.1|2246.8|2246.6|2246.3|16
1613999650000|2021-02-22 13:14:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1613999660000|2021-02-22 13:14:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1613999670000|2021-02-22 13:14:30|2247|2246.7|2246.8|2246.5|2247.3|2247|2246.8|2246.5|14
1613999680000|2021-02-22 13:14:40|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.1|2246.8|8
1613999690000|2021-02-22 13:14:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1613999700000|2021-02-22 13:15:00|2247.1|2246.8|2247|2246.7|2247.3|2247|2247|2246.7|4
1613999710000|2021-02-22 13:15:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1613999720000|2021-02-22 13:15:20|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|21
1613999740000|2021-02-22 13:15:40|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|4
1613999760000|2021-02-22 13:16:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|4
1613999770000|2021-02-22 13:16:10|2248|2247.7|2248|2247.7|2248.2|2247.9|2247.9|2247.6|14
1613999780000|2021-02-22 13:16:20|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|12
1613999790000|2021-02-22 13:16:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1613999800000|2021-02-22 13:16:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1613999810000|2021-02-22 13:16:50|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|10
1613999820000|2021-02-22 13:17:00|2248|2247.7|2247.4|2247.1|2248.1|2247.8|2247.4|2247.1|4
1613999830000|2021-02-22 13:17:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|3
1613999840000|2021-02-22 13:17:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1613999850000|2021-02-22 13:17:30|||||||||1
1613999880000|2021-02-22 13:18:00|2248.1|2247.8|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|13
1613999890000|2021-02-22 13:18:10|2247.5|2247.2|2248|2247.7|2248|2247.7|2247.5|2247.2|3
1613999900000|2021-02-22 13:18:20|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|2
1613999910000|2021-02-22 13:18:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1613999930000|2021-02-22 13:18:50|2248|2247.7|2247.4|2247.1|2248|2247.7|2247.4|2247.1|14
1613999940000|2021-02-22 13:19:00|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2246.7|2246.4|14
1613999950000|2021-02-22 13:19:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|5
1613999960000|2021-02-22 13:19:20|2246.3|2246|2246.6|2246.3|2246.7|2246.4|2246.3|2246|11
1613999980000|2021-02-22 13:19:40|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.8|2246.5|6
1614000000000|2021-02-22 13:20:00|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|4
1614000010000|2021-02-22 13:20:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|10
1614000020000|2021-02-22 13:20:20|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|4
1614000030000|2021-02-22 13:20:30|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|13
1614000040000|2021-02-22 13:20:40|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|10
1614000050000|2021-02-22 13:20:50|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|3
1614000060000|2021-02-22 13:21:00|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|14
1614000070000|2021-02-22 13:21:10|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|5
1614000080000|2021-02-22 13:21:20|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|6
1614000090000|2021-02-22 13:21:30|2246|2245.7|2246.3|2246|2246.4|2246.1|2245.8|2245.5|39
1614000100000|2021-02-22 13:21:40|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|25
1614000110000|2021-02-22 13:21:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.4|2245.1|24
1614000120000|2021-02-22 13:22:00|2245.8|2245.5|2245.6|2245.3|2246|2245.7|2245.6|2245.3|5
1614000130000|2021-02-22 13:22:10|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|18
1614000140000|2021-02-22 13:22:20|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|8
1614000150000|2021-02-22 13:22:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|5
1614000170000|2021-02-22 13:22:50|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|8
1614000180000|2021-02-22 13:23:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1614000190000|2021-02-22 13:23:10|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|9
1614000200000|2021-02-22 13:23:20|2246.8|2246.5|2246.4|2246.1|2246.9|2246.6|2246.4|2246.1|10
1614000210000|2021-02-22 13:23:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|11
1614000220000|2021-02-22 13:23:40|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|4
1614000230000|2021-02-22 13:23:50|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|14
1614000240000|2021-02-22 13:24:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1614000250000|2021-02-22 13:24:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|5
1614000260000|2021-02-22 13:24:20|2246.7|2246.4|2246.9|2246.6|2247|2246.7|2246.7|2246.4|8
1614000270000|2021-02-22 13:24:30|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|11
1614000280000|2021-02-22 13:24:40|2247|2246.7|2247.3|2247|2247.3|2247|2246.9|2246.6|10
1614000290000|2021-02-22 13:24:50|2247.4|2247.1|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|5
1614000300000|2021-02-22 13:25:00|2247.1|2246.8|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|8
1614000310000|2021-02-22 13:25:10|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|6
1614000320000|2021-02-22 13:25:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|4
1614000330000|2021-02-22 13:25:30|2247.3|2247|2247.3|2247|2247.6|2247.3|2247.3|2247|16
1614000340000|2021-02-22 13:25:40|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|8
1614000350000|2021-02-22 13:25:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1614000360000|2021-02-22 13:26:00|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|17
1614000370000|2021-02-22 13:26:10|2246.8|2246.5|2246.7|2246.4|2247|2246.7|2246.7|2246.4|8
1614000380000|2021-02-22 13:26:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1614000400000|2021-02-22 13:26:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|5
1614000410000|2021-02-22 13:26:50|||||||||9
1614000420000|2021-02-22 13:27:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|4
1614000430000|2021-02-22 13:27:10|2246|2245.7|2245.2|2244.9|2246|2245.7|2245.2|2244.9|19
1614000440000|2021-02-22 13:27:20|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2245|2244.7|48
1614000450000|2021-02-22 13:27:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1614000470000|2021-02-22 13:27:50|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2245|2244.7|12
1614000480000|2021-02-22 13:28:00|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|7
1614000490000|2021-02-22 13:28:10|2245.1|2244.8|2246|2245.7|2246|2245.7|2245|2244.7|15
1614000500000|2021-02-22 13:28:20|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|21
1614000510000|2021-02-22 13:28:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1614000520000|2021-02-22 13:28:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1614000530000|2021-02-22 13:28:50|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|9
1614000540000|2021-02-22 13:29:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|10
1614000570000|2021-02-22 13:29:30|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|10
1614000580000|2021-02-22 13:29:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|4
1614000590000|2021-02-22 13:29:50|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|3
1614000600000|2021-02-22 13:30:00|2246.5|2246.2|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|17
1614000610000|2021-02-22 13:30:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|9
1614000620000|2021-02-22 13:30:20|2246.1|2245.8|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|12
1614000630000|2021-02-22 13:30:30|2246.3|2246|2246.4|2246.1|2246.6|2246.3|2246.2|2245.9|16
1614000640000|2021-02-22 13:30:40|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.5|2245.2|14
1614000650000|2021-02-22 13:30:50|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|7
1614000660000|2021-02-22 13:31:00|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|13
1614000670000|2021-02-22 13:31:10|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|8
1614000680000|2021-02-22 13:31:20|2246.1|2245.8|2246.8|2246.5|2246.8|2246.5|2246.1|2245.8|14
1614000690000|2021-02-22 13:31:30|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|7
1614000700000|2021-02-22 13:31:40|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247|2246.7|24
1614000710000|2021-02-22 13:31:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|5
1614000730000|2021-02-22 13:32:10|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247|2246.7|5
1614000740000|2021-02-22 13:32:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1614000750000|2021-02-22 13:32:30|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|8
1614000760000|2021-02-22 13:32:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1614000770000|2021-02-22 13:32:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1614000780000|2021-02-22 13:33:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|12
1614000790000|2021-02-22 13:33:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1614000800000|2021-02-22 13:33:20|2247.6|2247.3|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|44
1614000810000|2021-02-22 13:33:30|2247.5|2247.2|2248.2|2247.9|2248.5|2248.2|2247.4|2247.1|64
1614000820000|2021-02-22 13:33:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|10
1614000830000|2021-02-22 13:33:50|2248.3|2248|2248.5|2248.2|2248.8|2248.5|2248.3|2248|29
1614000840000|2021-02-22 13:34:00|2248.1|2247.8|2248.4|2248.1|2248.6|2248.3|2248.1|2247.8|7
1614000850000|2021-02-22 13:34:10|2248.2|2247.9|2248.7|2248.4|2248.7|2248.4|2248.2|2247.9|3
1614000860000|2021-02-22 13:34:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1614000870000|2021-02-22 13:34:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1614000880000|2021-02-22 13:34:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1614000890000|2021-02-22 13:34:50|2247.9|2247.6|2248.3|2248|2248.3|2248|2247.9|2247.6|17
1614000900000|2021-02-22 13:35:00|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|11
1614000910000|2021-02-22 13:35:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.3|2248|5
1614000920000|2021-02-22 13:35:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|3
1614000940000|2021-02-22 13:35:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|3
1614000950000|2021-02-22 13:35:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|51
1614000960000|2021-02-22 13:36:00|2249.5|2249.2|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|62
1614000970000|2021-02-22 13:36:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|7
1614000980000|2021-02-22 13:36:20|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|13
1614000990000|2021-02-22 13:36:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|7
1614001000000|2021-02-22 13:36:40|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2249.9|2249.6|111
1614001010000|2021-02-22 13:36:50|2250|2249.7|2250.3|2250|2250.4|2250.1|2250|2249.7|42
1614001020000|2021-02-22 13:37:00|2250.4|2250.1|2250|2249.7|2250.4|2250.1|2250|2249.7|17
1614001030000|2021-02-22 13:37:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1614001040000|2021-02-22 13:37:20|2250|2249.7|2250|2249.7|2250.2|2249.9|2250|2249.7|6
1614001050000|2021-02-22 13:37:30|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|15
1614001070000|2021-02-22 13:37:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.3|2250|18
1614001080000|2021-02-22 13:38:00|2250.6|2250.3|2250.9|2250.6|2251|2250.7|2250.6|2250.3|46
1614001090000|2021-02-22 13:38:10|2251.2|2250.9|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|10
1614001100000|2021-02-22 13:38:20|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|15
1614001110000|2021-02-22 13:38:30|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.8|2250.5|12
1614001120000|2021-02-22 13:38:40|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.1|2250.8|24
1614001130000|2021-02-22 13:38:50|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|10
1614001140000|2021-02-22 13:39:00|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|6
1614001150000|2021-02-22 13:39:10|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|13
1614001160000|2021-02-22 13:39:20|2250.9|2250.6|2250.6|2250.3|2251|2250.7|2250.5|2250.2|17
1614001170000|2021-02-22 13:39:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|7
1614001180000|2021-02-22 13:39:40|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|9
1614001190000|2021-02-22 13:39:50|2250.4|2250.1|2250.4|2250.1|2250.6|2250.3|2250.3|2250|8
1614001200000|2021-02-22 13:40:00|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|11
1614001210000|2021-02-22 13:40:10|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|8
1614001220000|2021-02-22 13:40:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1614001230000|2021-02-22 13:40:30|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|6
1614001240000|2021-02-22 13:40:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614001250000|2021-02-22 13:40:50|||||||||1
1614001260000|2021-02-22 13:41:00|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|2
1614001270000|2021-02-22 13:41:10|||||||||1
1614001290000|2021-02-22 13:41:30|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|12
1614001300000|2021-02-22 13:41:40|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|11
1614001320000|2021-02-22 13:42:00|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|2
1614001340000|2021-02-22 13:42:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|2
1614001350000|2021-02-22 13:42:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|8
1614001360000|2021-02-22 13:42:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2
1614001370000|2021-02-22 13:42:50|||||||||1
1614001380000|2021-02-22 13:43:00|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|5
1614001390000|2021-02-22 13:43:10|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.8|2250.5|12
1614001400000|2021-02-22 13:43:20|2250.8|2250.5|2253.1|2252.8|2253.2|2252.9|2250.8|2250.5|195
1614001410000|2021-02-22 13:43:30|2253.2|2252.9|2253.1|2252.8|2253.4|2253.1|2253|2252.7|43
1614001420000|2021-02-22 13:43:40|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|7
1614001430000|2021-02-22 13:43:50|2252.5|2252.2|2251.9|2251.6|2252.5|2252.2|2251.6|2251.3|32
1614001440000|2021-02-22 13:44:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1614001450000|2021-02-22 13:44:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|16
1614001460000|2021-02-22 13:44:20|2252.3|2252|2252.3|2252|2252.6|2252.3|2252.3|2252|21
1614001470000|2021-02-22 13:44:30|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|7
1614001480000|2021-02-22 13:44:40|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|3
1614001490000|2021-02-22 13:44:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|8
1614001500000|2021-02-22 13:45:00|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|9
1614001520000|2021-02-22 13:45:20|2252|2251.7|2252.1|2251.8|2252.3|2252|2252|2251.7|9
1614001530000|2021-02-22 13:45:30|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|11
1614001540000|2021-02-22 13:45:40|2252.5|2252.2|2252.2|2251.9|2252.6|2252.3|2252.1|2251.8|11
1614001550000|2021-02-22 13:45:50|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|3
1614001560000|2021-02-22 13:46:00|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|2
1614001570000|2021-02-22 13:46:10|||||||||2
1614001580000|2021-02-22 13:46:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|4
1614001590000|2021-02-22 13:46:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1614001600000|2021-02-22 13:46:40|2252.1|2251.8|2252.3|2252|2252.5|2252.2|2252.1|2251.8|20
1614001610000|2021-02-22 13:46:50|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|23
1614001620000|2021-02-22 13:47:00|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.3|2252|23
1614001630000|2021-02-22 13:47:10|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|7
1614001650000|2021-02-22 13:47:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1614001660000|2021-02-22 13:47:40|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|19
1614001670000|2021-02-22 13:47:50|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|14
1614001680000|2021-02-22 13:48:00|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|3
1614001690000|2021-02-22 13:48:10|2252.8|2252.5|2253.4|2253.1|2253.4|2253.1|2252.8|2252.5|8
1614001700000|2021-02-22 13:48:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|17
1614001710000|2021-02-22 13:48:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1614001720000|2021-02-22 13:48:40|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|23
1614001730000|2021-02-22 13:48:50|2254.2|2253.9|2254.5|2254.2|2254.7|2254.4|2253.9|2253.6|47
1614001740000|2021-02-22 13:49:00|2254.3|2254|2254.6|2254.3|2255|2254.7|2254.3|2254|66
1614001750000|2021-02-22 13:49:10|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.3|2254|32
1614001760000|2021-02-22 13:49:20|2254.4|2254.1|2253.9|2253.6|2254.4|2254.1|2253.9|2253.6|28
1614001770000|2021-02-22 13:49:30|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|3
1614001780000|2021-02-22 13:49:40|2254.1|2253.8|2253.4|2253.1|2254.1|2253.8|2253.4|2253.1|17
1614001790000|2021-02-22 13:49:50|2253.6|2253.3|2253.3|2253|2253.8|2253.5|2253.3|2253|31
1614001800000|2021-02-22 13:50:00|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.4|2253.1|33
1614001810000|2021-02-22 13:50:10|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|40
1614001820000|2021-02-22 13:50:20|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|13
1614001830000|2021-02-22 13:50:30|2254.8|2254.5|2255.1|2254.8|2255.2|2254.9|2254.8|2254.5|10
1614001840000|2021-02-22 13:50:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|6
1614001850000|2021-02-22 13:50:50|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|12
1614001860000|2021-02-22 13:51:00|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1614001870000|2021-02-22 13:51:10|2254.6|2254.3|2255.5|2255.2|2255.9|2255.6|2254.6|2254.3|134
1614001880000|2021-02-22 13:51:20|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.3|2255|7
1614001890000|2021-02-22 13:51:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|7
1614001900000|2021-02-22 13:51:40|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|18
1614001910000|2021-02-22 13:51:50|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|34
1614001920000|2021-02-22 13:52:00|2255.1|2254.8|2255|2254.7|2255.3|2255|2255|2254.7|27
1614001930000|2021-02-22 13:52:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|5
1614001940000|2021-02-22 13:52:20|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|18
1614001950000|2021-02-22 13:52:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|5
1614001960000|2021-02-22 13:52:40|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|12
1614001970000|2021-02-22 13:52:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|8
1614001980000|2021-02-22 13:53:00|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|5
1614001990000|2021-02-22 13:53:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1614002000000|2021-02-22 13:53:20|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.3|2255|30
1614002010000|2021-02-22 13:53:30|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|15
1614002020000|2021-02-22 13:53:40|2255.8|2255.5|2256.2|2255.9|2256.4|2256.1|2255.8|2255.5|65
1614002030000|2021-02-22 13:53:50|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|6
1614002040000|2021-02-22 13:54:00|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|52
1614002050000|2021-02-22 13:54:10|2255.6|2255.3|2256|2255.7|2256.2|2255.9|2255.6|2255.3|11
1614002060000|2021-02-22 13:54:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614002070000|2021-02-22 13:54:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1614002080000|2021-02-22 13:54:40|2255.4|2255.1|2255.9|2255.6|2255.9|2255.6|2255.4|2255.1|23
1614002090000|2021-02-22 13:54:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1614002100000|2021-02-22 13:55:00|2255.8|2255.5|2256.2|2255.9|2256.3|2256|2255.8|2255.5|20
1614002110000|2021-02-22 13:55:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1614002120000|2021-02-22 13:55:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|8
1614002130000|2021-02-22 13:55:30|2255.8|2255.5|2256|2255.7|2256.2|2255.9|2255.8|2255.5|15
1614002140000|2021-02-22 13:55:40|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|15
1614002150000|2021-02-22 13:55:50|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|8
1614002160000|2021-02-22 13:56:00|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|11
1614002170000|2021-02-22 13:56:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|6
1614002180000|2021-02-22 13:56:20|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|13
1614002190000|2021-02-22 13:56:30|2255.9|2255.6|2255.5|2255.2|2255.9|2255.6|2255.5|2255.2|10
1614002200000|2021-02-22 13:56:40|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|17
1614002210000|2021-02-22 13:56:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|23
1614002220000|2021-02-22 13:57:00|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2255|2254.7|25
1614002230000|2021-02-22 13:57:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|11
1614002240000|2021-02-22 13:57:20|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|4
1614002250000|2021-02-22 13:57:30|||||||||1
1614002260000|2021-02-22 13:57:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|3
1614002270000|2021-02-22 13:57:50|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.7|2254.4|8
1614002280000|2021-02-22 13:58:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1614002290000|2021-02-22 13:58:10|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|9
1614002300000|2021-02-22 13:58:20|||||||||17
1614002310000|2021-02-22 13:58:30|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|24
1614002320000|2021-02-22 13:58:40|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|27
1614002330000|2021-02-22 13:58:50|||||||||2
1614002340000|2021-02-22 13:59:00|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|12
1614002350000|2021-02-22 13:59:10|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|22
1614002360000|2021-02-22 13:59:20|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|15
1614002370000|2021-02-22 13:59:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1614002380000|2021-02-22 13:59:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1614002390000|2021-02-22 13:59:50|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|4
1614002400000|2021-02-22 14:00:00|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|33
1614002410000|2021-02-22 14:00:10|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|3
1614002420000|2021-02-22 14:00:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1614002430000|2021-02-22 14:00:30|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|15
1614002440000|2021-02-22 14:00:40|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2255|2254.7|9
1614002450000|2021-02-22 14:00:50|2255.3|2255|2255.3|2255|2255.5|2255.2|2255.3|2255|10
1614002460000|2021-02-22 14:01:00|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|19
1614002470000|2021-02-22 14:01:10|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|12
1614002480000|2021-02-22 14:01:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1614002490000|2021-02-22 14:01:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1614002500000|2021-02-22 14:01:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|26
1614002510000|2021-02-22 14:01:50|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|26
1614002520000|2021-02-22 14:02:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1614002530000|2021-02-22 14:02:10|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|5
1614002540000|2021-02-22 14:02:20|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|36
1614002550000|2021-02-22 14:02:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|16
1614002560000|2021-02-22 14:02:40|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|12
1614002570000|2021-02-22 14:02:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|3
1614002580000|2021-02-22 14:03:00|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.6|2254.3|18
1614002590000|2021-02-22 14:03:10|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|5
1614002610000|2021-02-22 14:03:30|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|13
1614002620000|2021-02-22 14:03:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|4
1614002630000|2021-02-22 14:03:50|2254.4|2254.1|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|65
1614002640000|2021-02-22 14:04:00|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.2|2252.9|24
1614002650000|2021-02-22 14:04:10|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|7
1614002660000|2021-02-22 14:04:20|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|10
1614002670000|2021-02-22 14:04:30|2253.4|2253.1|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|18
1614002680000|2021-02-22 14:04:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|4
1614002690000|2021-02-22 14:04:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|3
1614002700000|2021-02-22 14:05:00|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.7|2252.4|47
1614002710000|2021-02-22 14:05:10|2252.9|2252.6|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|13
1614002720000|2021-02-22 14:05:20|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|6
1614002730000|2021-02-22 14:05:30|2252.6|2252.3|2252.1|2251.8|2252.6|2252.3|2252|2251.7|102
1614002740000|2021-02-22 14:05:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252|2251.7|21
1614002750000|2021-02-22 14:05:50|2252.1|2251.8|2252.1|2251.8|2252.3|2252|2252.1|2251.8|31
1614002760000|2021-02-22 14:06:00|2252.2|2251.9|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|28
1614002770000|2021-02-22 14:06:10|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|8
1614002780000|2021-02-22 14:06:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|16
1614002790000|2021-02-22 14:06:30|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|24
1614002800000|2021-02-22 14:06:40|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|7
1614002810000|2021-02-22 14:06:50|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|13
1614002820000|2021-02-22 14:07:00|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|19
1614002830000|2021-02-22 14:07:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|8
1614002840000|2021-02-22 14:07:20|||||||||4
1614002850000|2021-02-22 14:07:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1614002860000|2021-02-22 14:07:40|2252.2|2251.9|2252.4|2252.1|2252.7|2252.4|2252.1|2251.8|31
1614002870000|2021-02-22 14:07:50|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|11
1614002880000|2021-02-22 14:08:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|9
1614002890000|2021-02-22 14:08:10|||||||||4
1614002900000|2021-02-22 14:08:20|||||||||5
1614002910000|2021-02-22 14:08:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|3
1614002930000|2021-02-22 14:08:50|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|6
1614002950000|2021-02-22 14:09:10|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|16
1614002960000|2021-02-22 14:09:20|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|11
1614002970000|2021-02-22 14:09:30|2252.2|2251.9|2252|2251.7|2252.3|2252|2252|2251.7|4
1614002990000|2021-02-22 14:09:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1614003000000|2021-02-22 14:10:00|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.1|2250.8|43
1614003010000|2021-02-22 14:10:10|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|8
1614003020000|2021-02-22 14:10:20|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251.2|2250.9|28
1614003030000|2021-02-22 14:10:30|2251.4|2251.1|2251.4|2251.1|2251.6|2251.3|2251.3|2251|64
1614003040000|2021-02-22 14:10:40|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|5
1614003050000|2021-02-22 14:10:50|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|26
1614003060000|2021-02-22 14:11:00|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|13
1614003070000|2021-02-22 14:11:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|6
1614003080000|2021-02-22 14:11:20|2251.6|2251.3|2251.7|2251.4|2252|2251.7|2251.6|2251.3|30
1614003090000|2021-02-22 14:11:30|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|6
1614003100000|2021-02-22 14:11:40|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|6
1614003110000|2021-02-22 14:11:50|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.3|2251|8
1614003120000|2021-02-22 14:12:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|15
1614003140000|2021-02-22 14:12:20|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|3
1614003150000|2021-02-22 14:12:30|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|4
1614003160000|2021-02-22 14:12:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|3
1614003170000|2021-02-22 14:12:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|9
1614003180000|2021-02-22 14:13:00|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|4
1614003190000|2021-02-22 14:13:10|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|4
1614003200000|2021-02-22 14:13:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|10
1614003210000|2021-02-22 14:13:30|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.1|2251.8|8
1614003220000|2021-02-22 14:13:40|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|20
1614003230000|2021-02-22 14:13:50|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|7
1614003240000|2021-02-22 14:14:00|||||||||3
1614003250000|2021-02-22 14:14:10|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|5
1614003260000|2021-02-22 14:14:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1614003270000|2021-02-22 14:14:30|||||||||1
1614003280000|2021-02-22 14:14:40|||||||||1
1614003290000|2021-02-22 14:14:50|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|15
1614003300000|2021-02-22 14:15:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|9
1614003310000|2021-02-22 14:15:10|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|2
1614003320000|2021-02-22 14:15:20|2252|2251.7|2251.7|2251.4|2252.2|2251.9|2251.7|2251.4|19
1614003330000|2021-02-22 14:15:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|2
1614003340000|2021-02-22 14:15:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1614003350000|2021-02-22 14:15:50|2252|2251.7|2251.9|2251.6|2252.4|2252.1|2251.9|2251.6|61
1614003360000|2021-02-22 14:16:00|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|95
1614003370000|2021-02-22 14:16:10|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.7|2251.4|35
1614003380000|2021-02-22 14:16:20|2251.9|2251.6|2252.6|2252.3|2252.6|2252.3|2251.9|2251.6|64
1614003390000|2021-02-22 14:16:30|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|4
1614003400000|2021-02-22 14:16:40|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|3
1614003410000|2021-02-22 14:16:50|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.7|2251.4|39
1614003420000|2021-02-22 14:17:00|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.9|2251.6|37
1614003430000|2021-02-22 14:17:10|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|16
1614003440000|2021-02-22 14:17:20|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|38
1614003450000|2021-02-22 14:17:30|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|4
1614003460000|2021-02-22 14:17:40|2251.9|2251.6|2250.6|2250.3|2251.9|2251.6|2250.6|2250.3|56
1614003470000|2021-02-22 14:17:50|2250.3|2250|2249|2248.7|2250.3|2250|2248.4|2248.1|72
1614003480000|2021-02-22 14:18:00|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.1|2247.8|66
1614003490000|2021-02-22 14:18:10|2249.3|2249|2248.8|2248.5|2249.4|2249.1|2248.2|2247.9|47
1614003500000|2021-02-22 14:18:20|2248.6|2248.3|2248.1|2247.8|2248.7|2248.4|2247.6|2247.3|90
1614003510000|2021-02-22 14:18:30|2248.6|2248.3|2249.2|2248.9|2249.4|2249.1|2248.6|2248.3|32
1614003520000|2021-02-22 14:18:40|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.3|2249|23
1614003530000|2021-02-22 14:18:50|2250|2249.7|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|25
1614003540000|2021-02-22 14:19:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|6
1614003550000|2021-02-22 14:19:10|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.1|2249.8|12
1614003560000|2021-02-22 14:19:20|2250.5|2250.2|2249.8|2249.5|2250.5|2250.2|2249.8|2249.5|35
1614003570000|2021-02-22 14:19:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|8
1614003580000|2021-02-22 14:19:40|2249.2|2248.9|2248.8|2248.5|2249.2|2248.9|2248.4|2248.1|23
1614003590000|2021-02-22 14:19:50|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|21
1614003600000|2021-02-22 14:20:00|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.8|2248.5|27
1614003610000|2021-02-22 14:20:10|2249.1|2248.8|2250.2|2249.9|2250.2|2249.9|2249.1|2248.8|10
1614003620000|2021-02-22 14:20:20|2250|2249.7|2249.5|2249.2|2250.2|2249.9|2249.5|2249.2|25
1614003630000|2021-02-22 14:20:30|2249|2248.7|2250|2249.7|2250.1|2249.8|2248.8|2248.5|60
1614003640000|2021-02-22 14:20:40|2250.2|2249.9|2249.7|2249.4|2250.3|2250|2249.7|2249.4|16
1614003650000|2021-02-22 14:20:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1614003660000|2021-02-22 14:21:00|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2250|2249.7|25
1614003670000|2021-02-22 14:21:10|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|7
1614003680000|2021-02-22 14:21:20|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|28
1614003690000|2021-02-22 14:21:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1614003700000|2021-02-22 14:21:40|2250.3|2250|2250.2|2249.9|2250.3|2250|2249.9|2249.6|29
1614003710000|2021-02-22 14:21:50|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|28
1614003720000|2021-02-22 14:22:00|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|14
1614003730000|2021-02-22 14:22:10|2249.9|2249.6|2250.7|2250.4|2250.7|2250.4|2249.7|2249.4|21
1614003740000|2021-02-22 14:22:20|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|3
1614003750000|2021-02-22 14:22:30|2250.6|2250.3|2250.7|2250.4|2251|2250.7|2250.6|2250.3|12
1614003760000|2021-02-22 14:22:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|4
1614003770000|2021-02-22 14:22:50|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|5
1614003780000|2021-02-22 14:23:00|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|5
1614003790000|2021-02-22 14:23:10|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|11
1614003800000|2021-02-22 14:23:20|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|5
1614003810000|2021-02-22 14:23:30|2251.2|2250.9|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|14
1614003820000|2021-02-22 14:23:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|3
1614003830000|2021-02-22 14:23:50|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|5
1614003840000|2021-02-22 14:24:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|5
1614003850000|2021-02-22 14:24:10|2250.6|2250.3|2251.1|2250.8|2251.1|2250.8|2250.6|2250.3|14
1614003860000|2021-02-22 14:24:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1614003870000|2021-02-22 14:24:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|8
1614003880000|2021-02-22 14:24:40|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|18
1614003890000|2021-02-22 14:24:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|3
1614003900000|2021-02-22 14:25:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|12
1614003910000|2021-02-22 14:25:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|34
1614003920000|2021-02-22 14:25:20|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|17
1614003930000|2021-02-22 14:25:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|3
1614003940000|2021-02-22 14:25:40|2251.7|2251.4|2251|2250.7|2251.7|2251.4|2251|2250.7|34
1614003950000|2021-02-22 14:25:50|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.5|2250.2|27
1614003960000|2021-02-22 14:26:00|2251.1|2250.8|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|20
1614003970000|2021-02-22 14:26:10|2251|2250.7|2249.7|2249.4|2251.1|2250.8|2249.7|2249.4|105
1614003980000|2021-02-22 14:26:20|2250|2249.7|2249.6|2249.3|2250.1|2249.8|2249.4|2249.1|37
1614003990000|2021-02-22 14:26:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|15
1614004000000|2021-02-22 14:26:40|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.2|2248.9|18
1614004010000|2021-02-22 14:26:50|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|7
1614004020000|2021-02-22 14:27:00|2249.5|2249.2|2250|2249.7|2250|2249.7|2249.2|2248.9|24
1614004030000|2021-02-22 14:27:10|2250.2|2249.9|2249.8|2249.5|2250.3|2250|2249.8|2249.5|31
1614004040000|2021-02-22 14:27:20|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|19
1614004050000|2021-02-22 14:27:30|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|28
1614004060000|2021-02-22 14:27:40|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.5|2249.2|39
1614004070000|2021-02-22 14:27:50|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|7
1614004080000|2021-02-22 14:28:00|2249.8|2249.5|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|16
1614004090000|2021-02-22 14:28:10|2249.2|2248.9|2249.3|2249|2249.6|2249.3|2249.2|2248.9|30
1614004100000|2021-02-22 14:28:20|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|8
1614004110000|2021-02-22 14:28:30|2249.5|2249.2|2250|2249.7|2250|2249.7|2249.3|2249|20
1614004120000|2021-02-22 14:28:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.5|2249.2|15
1614004130000|2021-02-22 14:28:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|22
1614004140000|2021-02-22 14:29:00|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|12
1614004150000|2021-02-22 14:29:10|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|7
1614004160000|2021-02-22 14:29:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|6
1614004170000|2021-02-22 14:29:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|15
1614004180000|2021-02-22 14:29:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|26
1614004190000|2021-02-22 14:29:50|2249.8|2249.5|2249.9|2249.6|2250.2|2249.9|2249.6|2249.3|34
1614004200000|2021-02-22 14:30:00|2250.4|2250.1|2252.2|2251.9|2253|2252.7|2250.4|2250.1|750
1614004210000|2021-02-22 14:30:10|2251.9|2251.6|2251.9|2251.6|2252.8|2252.5|2251.7|2251.4|279
1614004220000|2021-02-22 14:30:20|2251.8|2251.5|2253.2|2252.9|2253.9|2253.6|2251.8|2251.5|305
1614004230000|2021-02-22 14:30:30|2253|2252.7|2251.9|2251.6|2253|2252.7|2251.7|2251.4|219
1614004240000|2021-02-22 14:30:40|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2250.8|2250.5|118
1614004250000|2021-02-22 14:30:50|2251.3|2251|2251.2|2250.9|2251.7|2251.4|2250.4|2250.1|127
1614004260000|2021-02-22 14:31:00|2251.1|2250.8|2252.7|2252.4|2252.7|2252.4|2251|2250.7|298
1614004270000|2021-02-22 14:31:10|2253.1|2252.8|2254|2253.7|2254.4|2254.1|2252.6|2252.3|266
1614004280000|2021-02-22 14:31:20|2253.6|2253.3|2254|2253.7|2254.1|2253.8|2253.2|2252.9|164
1614004290000|2021-02-22 14:31:30|2254.2|2253.9|2255.6|2255.3|2255.7|2255.4|2254|2253.7|149
1614004300000|2021-02-22 14:31:40|2255.8|2255.5|2253.4|2253.1|2256.4|2256.1|2253.4|2253.1|185
1614004310000|2021-02-22 14:31:50|2253.3|2253|2254.4|2254.1|2254.8|2254.5|2252.4|2252.1|153
1614004320000|2021-02-22 14:32:00|2254.3|2254|2253.5|2253.2|2254.3|2254|2252.6|2252.3|120
1614004330000|2021-02-22 14:32:10|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.4|2253.1|113
1614004340000|2021-02-22 14:32:20|2254|2253.7|2254.5|2254.2|2255|2254.7|2253.6|2253.3|126
1614004350000|2021-02-22 14:32:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2253.3|2253|69
1614004360000|2021-02-22 14:32:40|2254.7|2254.4|2254.7|2254.4|2255.8|2255.5|2254.1|2253.8|135
1614004370000|2021-02-22 14:32:50|2254.8|2254.5|2253.5|2253.2|2256.4|2256.1|2253.5|2253.2|181
1614004380000|2021-02-22 14:33:00|2253.7|2253.4|2253.5|2253.2|2255.4|2255.1|2253.5|2253.2|179
1614004390000|2021-02-22 14:33:10|2253.2|2252.9|2253.5|2253.2|2253.6|2253.3|2252.2|2251.9|99
1614004400000|2021-02-22 14:33:20|2252.9|2252.6|2251.8|2251.5|2252.9|2252.6|2251.8|2251.5|94
1614004410000|2021-02-22 14:33:30|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.3|2251|106
1614004420000|2021-02-22 14:33:40|2252.6|2252.3|2251.3|2251|2252.6|2252.3|2250.5|2250.2|116
1614004430000|2021-02-22 14:33:50|2251.4|2251.1|2252.3|2252|2252.3|2252|2250.2|2249.9|79
1614004440000|2021-02-22 14:34:00|2251.7|2251.4|2250|2249.7|2251.9|2251.6|2250|2249.7|137
1614004450000|2021-02-22 14:34:10|2250.1|2249.8|2249.3|2249|2250.7|2250.4|2249.1|2248.8|96
1614004460000|2021-02-22 14:34:20|2249.1|2248.8|2249.8|2249.5|2250|2249.7|2248.7|2248.4|132
1614004470000|2021-02-22 14:34:30|2250|2249.7|2248.1|2247.8|2250.1|2249.8|2248.1|2247.8|44
1614004480000|2021-02-22 14:34:40|2248.3|2248|2247.7|2247.4|2249.5|2249.2|2247.5|2247.2|182
1614004490000|2021-02-22 14:34:50|2248|2247.7|2246.7|2246.4|2248|2247.7|2246.7|2246.4|238
1614004500000|2021-02-22 14:35:00|2246.1|2245.8|2246.2|2245.9|2247.1|2246.8|2245.3|2245|264
1614004510000|2021-02-22 14:35:10|2245.7|2245.4|2248.7|2248.4|2249.1|2248.8|2245|2244.7|203
1614004520000|2021-02-22 14:35:20|2248.5|2248.2|2248.7|2248.4|2249.9|2249.6|2248.4|2248.1|143
1614004530000|2021-02-22 14:35:30|2248.8|2248.5|2250.1|2249.8|2250.5|2250.2|2248.8|2248.5|79
1614004540000|2021-02-22 14:35:40|2250.3|2250|2251.3|2251|2251.6|2251.3|2250.1|2249.8|123
1614004550000|2021-02-22 14:35:50|2251.5|2251.2|2249.9|2249.6|2251.6|2251.3|2249.9|2249.6|126
1614004560000|2021-02-22 14:36:00|2249.7|2249.4|2250.2|2249.9|2250.4|2250.1|2248.9|2248.6|219
1614004570000|2021-02-22 14:36:10|2250.9|2250.6|2251.2|2250.9|2251.7|2251.4|2250.2|2249.9|158
1614004580000|2021-02-22 14:36:20|2251.3|2251|2252.4|2252.1|2252.4|2252.1|2250.7|2250.4|224
1614004590000|2021-02-22 14:36:30|2252.5|2252.2|2250.4|2250.1|2253.2|2252.9|2250.4|2250.1|160
1614004600000|2021-02-22 14:36:40|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2249.3|2249|161
1614004610000|2021-02-22 14:36:50|2251|2250.7|2253.2|2252.9|2253.4|2253.1|2250.7|2250.4|87
1614004620000|2021-02-22 14:37:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2252.2|2251.9|88
1614004630000|2021-02-22 14:37:10|2253.7|2253.4|2255|2254.7|2255.9|2255.6|2253.5|2253.2|159
1614004640000|2021-02-22 14:37:20|2254.7|2254.4|2255.4|2255.1|2255.9|2255.6|2254.2|2253.9|81
1614004650000|2021-02-22 14:37:30|2255.5|2255.2|2256.6|2256.3|2257|2256.7|2255.1|2254.8|127
1614004660000|2021-02-22 14:37:40|2256.8|2256.5|2257.7|2257.4|2258.5|2258.2|2256.8|2256.5|284
1614004670000|2021-02-22 14:37:50|2257.6|2257.3|2256.3|2256|2257.7|2257.4|2255.9|2255.6|169
1614004680000|2021-02-22 14:38:00|2256.4|2256.1|2254.5|2254.2|2256.5|2256.2|2254.5|2254.2|138
1614004690000|2021-02-22 14:38:10|2254.6|2254.3|2254.8|2254.5|2255.2|2254.9|2254.5|2254.2|45
1614004700000|2021-02-22 14:38:20|2254.9|2254.6|2255.3|2255|2255.4|2255.1|2254.2|2253.9|62
1614004710000|2021-02-22 14:38:30|2255.2|2254.9|2256.6|2256.3|2257.3|2257|2255.2|2254.9|205
1614004720000|2021-02-22 14:38:40|2256.8|2256.5|2255.8|2255.5|2257.1|2256.8|2255.7|2255.4|94
1614004730000|2021-02-22 14:38:50|2255.1|2254.8|2256.3|2256|2256.8|2256.5|2255.1|2254.8|45
1614004740000|2021-02-22 14:39:00|2256.7|2256.4|2255.3|2255|2256.8|2256.5|2255.3|2255|117
1614004750000|2021-02-22 14:39:10|2255.2|2254.9|2254.8|2254.5|2255.9|2255.6|2254.2|2253.9|90
1614004760000|2021-02-22 14:39:20|2254.7|2254.4|2256.1|2255.8|2256.4|2256.1|2254.7|2254.4|58
1614004770000|2021-02-22 14:39:30|2256.7|2256.4|2256.9|2256.6|2257|2256.7|2256.1|2255.8|166
1614004780000|2021-02-22 14:39:40|2257.1|2256.8|2256.3|2256|2257.8|2257.5|2256.2|2255.9|114
1614004790000|2021-02-22 14:39:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.3|2255|80
1614004800000|2021-02-22 14:40:00|2255.1|2254.8|2254.6|2254.3|2255.5|2255.2|2254.6|2254.3|219
1614004810000|2021-02-22 14:40:10|2254.7|2254.4|2254.5|2254.2|2255|2254.7|2253.9|2253.6|94
1614004820000|2021-02-22 14:40:20|2254|2253.7|2252.9|2252.6|2254|2253.7|2252.6|2252.3|140
1614004830000|2021-02-22 14:40:30|2252.7|2252.4|2253.2|2252.9|2254.7|2254.4|2252.7|2252.4|198
1614004840000|2021-02-22 14:40:40|2253.6|2253.3|2252.9|2252.6|2254.1|2253.8|2252.7|2252.4|96
1614004850000|2021-02-22 14:40:50|2252.8|2252.5|2252.7|2252.4|2254.5|2254.2|2252.3|2252|478
1614004860000|2021-02-22 14:41:00|2252.5|2252.2|2252.3|2252|2252.6|2252.3|2251.4|2251.1|272
1614004870000|2021-02-22 14:41:10|2252.2|2251.9|2251.6|2251.3|2252.2|2251.9|2251.2|2250.9|108
1614004880000|2021-02-22 14:41:20|2251.8|2251.5|2252.9|2252.6|2253.3|2253|2251.8|2251.5|174
1614004890000|2021-02-22 14:41:30|2253|2252.7|2253|2252.7|2253.7|2253.4|2253|2252.7|114
1614004900000|2021-02-22 14:41:40|2252.8|2252.5|2253.2|2252.9|2253.4|2253.1|2252|2251.7|133
1614004910000|2021-02-22 14:41:50|2252.7|2252.4|2251.2|2250.9|2252.8|2252.5|2251.2|2250.9|144
1614004920000|2021-02-22 14:42:00|2251.1|2250.8|2251.4|2251.1|2251.5|2251.2|2250|2249.7|200
1614004930000|2021-02-22 14:42:10|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2250.7|2250.4|61
1614004940000|2021-02-22 14:42:20|2252.2|2251.9|2251|2250.7|2252.2|2251.9|2250.9|2250.6|93
1614004950000|2021-02-22 14:42:30|2251.6|2251.3|2251|2250.7|2252.1|2251.8|2251|2250.7|115
1614004960000|2021-02-22 14:42:40|2251.1|2250.8|2252.3|2252|2253.3|2253|2251.1|2250.8|64
1614004970000|2021-02-22 14:42:50|2252.2|2251.9|2252.5|2252.2|2252.8|2252.5|2252.2|2251.9|30
1614004980000|2021-02-22 14:43:00|2253|2252.7|2252.6|2252.3|2253.4|2253.1|2252.2|2251.9|75
1614004990000|2021-02-22 14:43:10|2252.3|2252|2250.7|2250.4|2252.5|2252.2|2250.6|2250.3|89
1614005000000|2021-02-22 14:43:20|2250.4|2250.1|2250.8|2250.5|2251.3|2251|2250.3|2250|56
1614005010000|2021-02-22 14:43:30|2251.2|2250.9|2251.5|2251.2|2252.7|2252.4|2251.2|2250.9|44
1614005020000|2021-02-22 14:43:40|2251.4|2251.1|2250.9|2250.6|2251.8|2251.5|2250.9|2250.6|48
1614005030000|2021-02-22 14:43:50|2251|2250.7|2252.4|2252.1|2252.8|2252.5|2251|2250.7|136
1614005040000|2021-02-22 14:44:00|2252.2|2251.9|2254.1|2253.8|2254.1|2253.8|2252.1|2251.8|149
1614005050000|2021-02-22 14:44:10|2254.3|2254|2254|2253.7|2254.4|2254.1|2253.6|2253.3|94
1614005060000|2021-02-22 14:44:20|2254.2|2253.9|2252.8|2252.5|2254.2|2253.9|2252.8|2252.5|83
1614005070000|2021-02-22 14:44:30|2252.7|2252.4|2252.4|2252.1|2253.3|2253|2252.4|2252.1|31
1614005080000|2021-02-22 14:44:40|2252.3|2252|2251.7|2251.4|2252.4|2252.1|2251.7|2251.4|66
1614005090000|2021-02-22 14:44:50|2251.9|2251.6|2252.5|2252.2|2252.7|2252.4|2251.7|2251.4|66
1614005100000|2021-02-22 14:45:00|2252.9|2252.6|2253.2|2252.9|2253.9|2253.6|2252.8|2252.5|219
1614005110000|2021-02-22 14:45:10|2253|2252.7|2255|2254.7|2255|2254.7|2253|2252.7|72
1614005120000|2021-02-22 14:45:20|2254.8|2254.5|2254.6|2254.3|2255.1|2254.8|2254.2|2253.9|87
1614005130000|2021-02-22 14:45:30|2255|2254.7|2253.3|2253|2255.1|2254.8|2253.3|2253|64
1614005140000|2021-02-22 14:45:40|2253.4|2253.1|2254.1|2253.8|2254.1|2253.8|2253.1|2252.8|53
1614005150000|2021-02-22 14:45:50|2254.5|2254.2|2255.3|2255|2255.5|2255.2|2254.2|2253.9|82
1614005160000|2021-02-22 14:46:00|2254.6|2254.3|2255.9|2255.6|2256.3|2256|2254.6|2254.3|82
1614005170000|2021-02-22 14:46:10|2256.1|2255.8|2255.5|2255.2|2256.1|2255.8|2255.3|2255|40
1614005180000|2021-02-22 14:46:20|2255.3|2255|2253|2252.7|2255.3|2255|2253|2252.7|194
1614005190000|2021-02-22 14:46:30|2253.2|2252.9|2252.9|2252.6|2253.4|2253.1|2251.9|2251.6|112
1614005200000|2021-02-22 14:46:40|2252.6|2252.3|2253.4|2253.1|2253.7|2253.4|2252.6|2252.3|77
1614005210000|2021-02-22 14:46:50|2253.5|2253.2|2254.8|2254.5|2255.1|2254.8|2253.4|2253.1|84
1614005220000|2021-02-22 14:47:00|2255.2|2254.9|2255.8|2255.5|2256.1|2255.8|2254.9|2254.6|150
1614005230000|2021-02-22 14:47:10|2256.2|2255.9|2256.6|2256.3|2256.9|2256.6|2256.1|2255.8|63
1614005240000|2021-02-22 14:47:20|2256.7|2256.4|2257.2|2256.9|2257.4|2257.1|2256.2|2255.9|117
1614005250000|2021-02-22 14:47:30|2257|2256.7|2256.6|2256.3|2257.3|2257|2256.3|2256|61
1614005260000|2021-02-22 14:47:40|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2255.8|2255.5|83
1614005270000|2021-02-22 14:47:50|2256|2255.7|2256.9|2256.6|2257.4|2257.1|2256|2255.7|55
1614005280000|2021-02-22 14:48:00|2257|2256.7|2257.5|2257.2|2258.4|2258.1|2257|2256.7|172
1614005290000|2021-02-22 14:48:10|2257.8|2257.5|2257.8|2257.5|2258.1|2257.8|2257.6|2257.3|66
1614005300000|2021-02-22 14:48:20|2257.4|2257.1|2258.2|2257.9|2258.8|2258.5|2257.1|2256.8|110
1614005310000|2021-02-22 14:48:30|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2257.9|2257.6|23
1614005320000|2021-02-22 14:48:40|2258.3|2258|2258.3|2258|2258.4|2258.1|2257.7|2257.4|45
1614005330000|2021-02-22 14:48:50|2258.5|2258.2|2257.7|2257.4|2258.5|2258.2|2257.7|2257.4|109
1614005340000|2021-02-22 14:49:00|2257.6|2257.3|2257|2256.7|2258.4|2258.1|2256.1|2255.8|231
1614005350000|2021-02-22 14:49:10|2256.6|2256.3|2257.2|2256.9|2257.5|2257.2|2256.6|2256.3|83
1614005360000|2021-02-22 14:49:20|2256.9|2256.6|2258.2|2257.9|2258.3|2258|2256.8|2256.5|44
1614005370000|2021-02-22 14:49:30|2258|2257.7|2259|2258.7|2259.4|2259.1|2258|2257.7|89
1614005380000|2021-02-22 14:49:40|2258.8|2258.5|2259|2258.7|2259.4|2259.1|2258.7|2258.4|45
1614005390000|2021-02-22 14:49:50|2259.1|2258.8|2258.4|2258.1|2259.2|2258.9|2258.4|2258.1|138
1614005400000|2021-02-22 14:50:00|2258.6|2258.3|2257.1|2256.8|2259.2|2258.9|2257.1|2256.8|473
1614005410000|2021-02-22 14:50:10|2257|2256.7|2257.9|2257.6|2258.2|2257.9|2256.7|2256.4|67
1614005420000|2021-02-22 14:50:20|2258|2257.7|2257.2|2256.9|2258.1|2257.8|2257.2|2256.9|94
1614005430000|2021-02-22 14:50:30|2257.1|2256.8|2256.3|2256|2257.2|2256.9|2256.3|2256|92
1614005440000|2021-02-22 14:50:40|2256.4|2256.1|2254.8|2254.5|2256.4|2256.1|2254.4|2254.1|516
1614005450000|2021-02-22 14:50:50|2254.7|2254.4|2254.6|2254.3|2254.9|2254.6|2254.5|2254.2|111
1614005460000|2021-02-22 14:51:00|2255|2254.7|2256.1|2255.8|2256.4|2256.1|2254.5|2254.2|118
1614005470000|2021-02-22 14:51:10|2256|2255.7|2256.6|2256.3|2256.6|2256.3|2255.4|2255.1|48
1614005480000|2021-02-22 14:51:20|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2255.7|2255.4|47
1614005490000|2021-02-22 14:51:30|2256.3|2256|2256.8|2256.5|2256.9|2256.6|2255.8|2255.5|90
1614005500000|2021-02-22 14:51:40|2257.1|2256.8|2256.4|2256.1|2257.1|2256.8|2255.8|2255.5|57
1614005510000|2021-02-22 14:51:50|2256.5|2256.2|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|15
1614005520000|2021-02-22 14:52:00|2256.7|2256.4|2258.3|2258|2258.5|2258.2|2256.7|2256.4|116
1614005530000|2021-02-22 14:52:10|2258.1|2257.8|2258.9|2258.6|2259.8|2259.5|2258.1|2257.8|109
1614005540000|2021-02-22 14:52:20|2259|2258.7|2260.6|2260.3|2260.7|2260.4|2258.9|2258.6|255
1614005550000|2021-02-22 14:52:30|2260.4|2260.1|2260.3|2260|2261.1|2260.8|2259.9|2259.6|96
1614005560000|2021-02-22 14:52:40|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.1|2258.8|72
1614005570000|2021-02-22 14:52:50|2260|2259.7|2259.2|2258.9|2260|2259.7|2259.2|2258.9|100
1614005580000|2021-02-22 14:53:00|2258.8|2258.5|2259|2258.7|2259|2258.7|2257.9|2257.6|66
1614005590000|2021-02-22 14:53:10|2259.5|2259.2|2259.3|2259|2259.7|2259.4|2259.3|2259|28
1614005600000|2021-02-22 14:53:20|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.7|2258.4|38
1614005610000|2021-02-22 14:53:30|2259.1|2258.8|2260.1|2259.8|2260.3|2260|2259.1|2258.8|172
1614005620000|2021-02-22 14:53:40|2260|2259.7|2258.9|2258.6|2260.1|2259.8|2258.9|2258.6|130
1614005630000|2021-02-22 14:53:50|2259.1|2258.8|2258|2257.7|2259.1|2258.8|2258|2257.7|150
1614005640000|2021-02-22 14:54:00|2257.8|2257.5|2258.1|2257.8|2258.2|2257.9|2257.4|2257.1|161
1614005650000|2021-02-22 14:54:10|2258.2|2257.9|2259.8|2259.5|2260.2|2259.9|2258.2|2257.9|164
1614005660000|2021-02-22 14:54:20|2259.4|2259.1|2259.5|2259.2|2259.7|2259.4|2258.7|2258.4|58
1614005670000|2021-02-22 14:54:30|2259.3|2259|2258.6|2258.3|2259.3|2259|2258.4|2258.1|18
1614005680000|2021-02-22 14:54:40|2259.3|2259|2259.5|2259.2|2260|2259.7|2259.3|2259|24
1614005690000|2021-02-22 14:54:50|2259.4|2259.1|2259.9|2259.6|2260.3|2260|2259.4|2259.1|30
1614005700000|2021-02-22 14:55:00|2260.3|2260|2260.4|2260.1|2260.8|2260.5|2260|2259.7|167
1614005710000|2021-02-22 14:55:10|2260.6|2260.3|2260.6|2260.3|2260.8|2260.5|2260.3|2260|112
1614005720000|2021-02-22 14:55:20|2260.8|2260.5|2260.3|2260|2260.9|2260.6|2259.8|2259.5|55
1614005730000|2021-02-22 14:55:30|2260.5|2260.2|2260.3|2260|2261.2|2260.9|2259.7|2259.4|150
1614005740000|2021-02-22 14:55:40|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.4|2259.1|99
1614005750000|2021-02-22 14:55:50|2259.6|2259.3|2259.4|2259.1|2260.1|2259.8|2259.2|2258.9|69
1614005760000|2021-02-22 14:56:00|2259.5|2259.2|2259.1|2258.8|2259.9|2259.6|2259|2258.7|194
1614005770000|2021-02-22 14:56:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2258|2257.7|79
1614005780000|2021-02-22 14:56:20|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2258.1|2257.8|71
1614005790000|2021-02-22 14:56:30|2259.5|2259.2|2259.8|2259.5|2260.6|2260.3|2259.5|2259.2|136
1614005800000|2021-02-22 14:56:40|2259.6|2259.3|2260.8|2260.5|2260.8|2260.5|2259.6|2259.3|41
1614005810000|2021-02-22 14:56:50|2260.7|2260.4|2260.6|2260.3|2261.2|2260.9|2260.4|2260.1|39
1614005820000|2021-02-22 14:57:00|2260.8|2260.5|2260.9|2260.6|2261.5|2261.2|2260.4|2260.1|37
1614005830000|2021-02-22 14:57:10|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2260.9|2260.6|89
1614005840000|2021-02-22 14:57:20|2261.6|2261.3|2260.2|2259.9|2261.7|2261.4|2260|2259.7|97
1614005850000|2021-02-22 14:57:30|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2259.8|2259.5|100
1614005860000|2021-02-22 14:57:40|2260.1|2259.8|2259.5|2259.2|2260.1|2259.8|2259.2|2258.9|81
1614005870000|2021-02-22 14:57:50|2259.6|2259.3|2260|2259.7|2260.1|2259.8|2258.8|2258.5|284
1614005880000|2021-02-22 14:58:00|2260.2|2259.9|2261.3|2261|2261.4|2261.1|2260.2|2259.9|122
1614005890000|2021-02-22 14:58:10|2261.4|2261.1|2261.6|2261.3|2261.9|2261.6|2261.2|2260.9|86
1614005900000|2021-02-22 14:58:20|2261.4|2261.1|2262.3|2262|2262.7|2262.4|2261.4|2261.1|118
1614005910000|2021-02-22 14:58:30|2262.4|2262.1|2263.6|2263.3|2263.6|2263.3|2262.3|2262|107
1614005920000|2021-02-22 14:58:40|2263.7|2263.4|2265|2264.7|2265.2|2264.9|2263.7|2263.4|653
1614005930000|2021-02-22 14:58:50|2264.9|2264.6|2264.1|2263.8|2265|2264.7|2263.9|2263.6|103
1614005940000|2021-02-22 14:59:00|2264|2263.7|2264.9|2264.6|2264.9|2264.6|2263.8|2263.5|109
1614005950000|2021-02-22 14:59:10|2265|2264.7|2264.5|2264.2|2265.4|2265.1|2264.3|2264|107
1614005960000|2021-02-22 14:59:20|2264.7|2264.4|2264.9|2264.6|2265.7|2265.4|2264.4|2264.1|59
1614005970000|2021-02-22 14:59:30|2265.1|2264.8|2266.9|2266.6|2266.9|2266.6|2264.8|2264.5|583
1614005980000|2021-02-22 14:59:40|2267|2266.7|2267|2266.7|2267|2266.7|2266.4|2266.1|113
1614005990000|2021-02-22 14:59:50|2266.9|2266.6|2267.9|2267.6|2267.9|2267.6|2266.9|2266.6|159
1614006000000|2021-02-22 15:00:00|2267.5|2267.2|2265.5|2265.2|2267.7|2267.4|2265.5|2265.2|247
1614006010000|2021-02-22 15:00:10|2265.6|2265.3|2265.9|2265.6|2267.1|2266.8|2265.4|2265.1|141
1614006020000|2021-02-22 15:00:20|2266|2265.7|2265.6|2265.3|2266.1|2265.8|2264.6|2264.3|278
1614006030000|2021-02-22 15:00:30|2266.4|2266.1|2266.5|2266.2|2266.8|2266.5|2265.9|2265.6|106
1614006040000|2021-02-22 15:00:40|2266.2|2265.9|2265.5|2265.2|2266.4|2266.1|2265.5|2265.2|60
1614006050000|2021-02-22 15:00:50|2265.7|2265.4|2266.3|2266|2266.5|2266.2|2265.5|2265.2|71
1614006060000|2021-02-22 15:01:00|2266.5|2266.2|2266.5|2266.2|2267.2|2266.9|2266.4|2266.1|112
1614006070000|2021-02-22 15:01:10|2266.4|2266.1|2265.8|2265.5|2266.8|2266.5|2265.7|2265.4|52
1614006080000|2021-02-22 15:01:20|2265.9|2265.6|2265.3|2265|2265.9|2265.6|2265.2|2264.9|53
1614006090000|2021-02-22 15:01:30|2265.2|2264.9|2265|2264.7|2265.3|2265|2264.8|2264.5|96
1614006100000|2021-02-22 15:01:40|2265.1|2264.8|2266.5|2266.2|2266.5|2266.2|2265.1|2264.8|114
1614006110000|2021-02-22 15:01:50|2266.6|2266.3|2265.3|2265|2266.7|2266.4|2265.3|2265|85
1614006120000|2021-02-22 15:02:00|2265.6|2265.3|2265.7|2265.4|2266.1|2265.8|2265.3|2265|52
1614006130000|2021-02-22 15:02:10|2265.8|2265.5|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|39
1614006140000|2021-02-22 15:02:20|2265.1|2264.8|2265.5|2265.2|2265.9|2265.6|2265.1|2264.8|48
1614006150000|2021-02-22 15:02:30|2265.1|2264.8|2264.1|2263.8|2265.1|2264.8|2264.1|2263.8|90
1614006160000|2021-02-22 15:02:40|2264.2|2263.9|2266|2265.7|2266|2265.7|2264.2|2263.9|92
1614006170000|2021-02-22 15:02:50|2266.1|2265.8|2267.2|2266.9|2267.4|2267.1|2266|2265.7|85
1614006180000|2021-02-22 15:03:00|2266.9|2266.6|2267.7|2267.4|2267.8|2267.5|2266.8|2266.5|69
1614006190000|2021-02-22 15:03:10|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.3|2267|78
1614006200000|2021-02-22 15:03:20|2268|2267.7|2266.8|2266.5|2268|2267.7|2266.7|2266.4|71
1614006210000|2021-02-22 15:03:30|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.1|2265.8|198
1614006220000|2021-02-22 15:03:40|2266.1|2265.8|2266.3|2266|2266.4|2266.1|2265.8|2265.5|136
1614006230000|2021-02-22 15:03:50|2266.5|2266.2|2266.1|2265.8|2266.9|2266.6|2266.1|2265.8|31
1614006240000|2021-02-22 15:04:00|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.4|2265.1|107
1614006250000|2021-02-22 15:04:10|2265.8|2265.5|2266.2|2265.9|2266.5|2266.2|2265.8|2265.5|95
1614006260000|2021-02-22 15:04:20|2266.3|2266|2266.5|2266.2|2266.8|2266.5|2266|2265.7|42
1614006270000|2021-02-22 15:04:30|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.1|2265.8|189
1614006280000|2021-02-22 15:04:40|2266.5|2266.2|2267|2266.7|2267|2266.7|2266.2|2265.9|60
1614006290000|2021-02-22 15:04:50|2267.3|2267|2267.6|2267.3|2267.8|2267.5|2267|2266.7|62
1614006300000|2021-02-22 15:05:00|2267.7|2267.4|2267.9|2267.6|2268.3|2268|2266.8|2266.5|153
1614006310000|2021-02-22 15:05:10|2268.1|2267.8|2269.2|2268.9|2269.3|2269|2268|2267.7|166
1614006320000|2021-02-22 15:05:20|2269.4|2269.1|2268.9|2268.6|2269.8|2269.5|2268.8|2268.5|87
1614006330000|2021-02-22 15:05:30|2268.8|2268.5|2268.5|2268.2|2269.2|2268.9|2268|2267.7|152
1614006340000|2021-02-22 15:05:40|2268.6|2268.3|2268|2267.7|2268.7|2268.4|2267.9|2267.6|101
1614006350000|2021-02-22 15:05:50|2268.1|2267.8|2267.9|2267.6|2268.5|2268.2|2267.9|2267.6|64
1614006360000|2021-02-22 15:06:00|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2267.4|2267.1|104
1614006370000|2021-02-22 15:06:10|2268.4|2268.1|2269.6|2269.3|2269.6|2269.3|2268.4|2268.1|112
1614006380000|2021-02-22 15:06:20|2269.3|2269|2269.9|2269.6|2270.1|2269.8|2269.1|2268.8|132
1614006390000|2021-02-22 15:06:30|2270|2269.7|2270.3|2270|2270.3|2270|2269.8|2269.5|107
1614006400000|2021-02-22 15:06:40|2270.1|2269.8|2269.4|2269.1|2270.1|2269.8|2269.1|2268.8|144
1614006410000|2021-02-22 15:06:50|2269.6|2269.3|2269.4|2269.1|2269.7|2269.4|2268.9|2268.6|57
1614006420000|2021-02-22 15:07:00|2269.3|2269|2267.9|2267.6|2269.3|2269|2267.9|2267.6|75
1614006430000|2021-02-22 15:07:10|2267.8|2267.5|2267.3|2267|2268.4|2268.1|2267.2|2266.9|74
1614006440000|2021-02-22 15:07:20|2267.1|2266.8|2267.7|2267.4|2267.7|2267.4|2266.8|2266.5|105
1614006450000|2021-02-22 15:07:30|2267.5|2267.2|2267.5|2267.2|2268|2267.7|2267.4|2267.1|70
1614006460000|2021-02-22 15:07:40|2267.4|2267.1|2267.2|2266.9|2267.7|2267.4|2267|2266.7|76
1614006470000|2021-02-22 15:07:50|2267|2266.7|2266.1|2265.8|2267|2266.7|2266.1|2265.8|80
1614006480000|2021-02-22 15:08:00|2266.2|2265.9|2265.3|2265|2266.3|2266|2265.3|2265|90
1614006490000|2021-02-22 15:08:10|2265.2|2264.9|2265.1|2264.8|2266.2|2265.9|2265.1|2264.8|31
1614006500000|2021-02-22 15:08:20|2265.3|2265|2264.5|2264.2|2265.5|2265.2|2264.5|2264.2|86
1614006510000|2021-02-22 15:08:30|2264.6|2264.3|2265.6|2265.3|2265.6|2265.3|2264.6|2264.3|44
1614006520000|2021-02-22 15:08:40|2265.4|2265.1|2265.8|2265.5|2266|2265.7|2265.2|2264.9|59
1614006530000|2021-02-22 15:08:50|2265.7|2265.4|2265.6|2265.3|2266|2265.7|2265|2264.7|33
1614006540000|2021-02-22 15:09:00|2265.5|2265.2|2265.6|2265.3|2266.3|2266|2265.4|2265.1|129
1614006550000|2021-02-22 15:09:10|2265.5|2265.2|2267|2266.7|2267|2266.7|2265.5|2265.2|57
1614006560000|2021-02-22 15:09:20|2266.8|2266.5|2268.6|2268.3|2268.9|2268.6|2266.8|2266.5|100
1614006570000|2021-02-22 15:09:30|2268.8|2268.5|2268.7|2268.4|2269.5|2269.2|2268.7|2268.4|117
1614006580000|2021-02-22 15:09:40|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2267.3|2267|62
1614006590000|2021-02-22 15:09:50|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2267.6|2267.3|57
1614006600000|2021-02-22 15:10:00|2268|2267.7|2268|2267.7|2268.3|2268|2267.5|2267.2|26
1614006610000|2021-02-22 15:10:10|2268.3|2268|2268.6|2268.3|2268.8|2268.5|2268.2|2267.9|82
1614006620000|2021-02-22 15:10:20|2268.3|2268|2269|2268.7|2269.5|2269.2|2268.3|2268|61
1614006630000|2021-02-22 15:10:30|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|29
1614006640000|2021-02-22 15:10:40|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2267.9|2267.6|26
1614006650000|2021-02-22 15:10:50|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2267.6|2267.3|11
1614006660000|2021-02-22 15:11:00|2268.3|2268|2267.9|2267.6|2268.4|2268.1|2267.3|2267|92
1614006670000|2021-02-22 15:11:10|2268.1|2267.8|2269|2268.7|2269|2268.7|2268|2267.7|40
1614006680000|2021-02-22 15:11:20|2269.1|2268.8|2269|2268.7|2269.2|2268.9|2268.4|2268.1|32
1614006690000|2021-02-22 15:11:30|2269.1|2268.8|2269.5|2269.2|2269.7|2269.4|2268.9|2268.6|56
1614006700000|2021-02-22 15:11:40|2269.6|2269.3|2271.2|2270.9|2271.3|2271|2269.6|2269.3|229
1614006710000|2021-02-22 15:11:50|2271.1|2270.8|2272.2|2271.9|2272.2|2271.9|2271|2270.7|281
1614006720000|2021-02-22 15:12:00|2272.3|2272|2271.5|2271.2|2272.5|2272.2|2270.4|2270.1|131
1614006730000|2021-02-22 15:12:10|2271.4|2271.1|2272|2271.7|2272|2271.7|2271.1|2270.8|60
1614006740000|2021-02-22 15:12:20|2272.1|2271.8|2272.9|2272.6|2273.1|2272.8|2271.9|2271.6|128
1614006750000|2021-02-22 15:12:30|2273.1|2272.8|2273.6|2273.3|2273.8|2273.5|2272.8|2272.5|163
1614006760000|2021-02-22 15:12:40|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2272.7|2272.4|44
1614006770000|2021-02-22 15:12:50|2273|2272.7|2272.1|2271.8|2273.1|2272.8|2272.1|2271.8|149
1614006780000|2021-02-22 15:13:00|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2270.9|2270.6|217
1614006790000|2021-02-22 15:13:10|2271.3|2271|2271|2270.7|2271.5|2271.2|2271|2270.7|71
1614006800000|2021-02-22 15:13:20|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2270.6|2270.3|69
1614006810000|2021-02-22 15:13:30|2270.9|2270.6|2271|2270.7|2271.2|2270.9|2270.7|2270.4|42
1614006820000|2021-02-22 15:13:40|2270.7|2270.4|2271.3|2271|2271.4|2271.1|2270.7|2270.4|38
1614006830000|2021-02-22 15:13:50|2271.4|2271.1|2271.6|2271.3|2271.8|2271.5|2271.2|2270.9|36
1614006840000|2021-02-22 15:14:00|2271.7|2271.4|2271.7|2271.4|2272.1|2271.8|2271.6|2271.3|64
1614006850000|2021-02-22 15:14:10|2271.5|2271.2|2271.2|2270.9|2271.6|2271.3|2270.8|2270.5|80
1614006860000|2021-02-22 15:14:20|2271.3|2271|2271.7|2271.4|2272|2271.7|2271.2|2270.9|57
1614006870000|2021-02-22 15:14:30|2271.6|2271.3|2271.4|2271.1|2272|2271.7|2271.4|2271.1|30
1614006880000|2021-02-22 15:14:40|2271.3|2271|2271.5|2271.2|2271.9|2271.6|2271.3|2271|38
1614006890000|2021-02-22 15:14:50|2271.6|2271.3|2272.2|2271.9|2272.7|2272.4|2271.5|2271.2|120
1614006900000|2021-02-22 15:15:00|2272.1|2271.8|2271|2270.7|2272.1|2271.8|2270.9|2270.6|103
1614006910000|2021-02-22 15:15:10|2270.9|2270.6|2270.1|2269.8|2271|2270.7|2270|2269.7|125
1614006920000|2021-02-22 15:15:20|2270|2269.7|2270.1|2269.8|2270.9|2270.6|2270|2269.7|78
1614006930000|2021-02-22 15:15:30|2270.2|2269.9|2266.9|2266.6|2270.3|2270|2266.5|2266.2|877
1614006940000|2021-02-22 15:15:40|2266.7|2266.4|2268.1|2267.8|2268.1|2267.8|2266.5|2266.2|197
1614006950000|2021-02-22 15:15:50|2267.9|2267.6|2267|2266.7|2267.9|2267.6|2266.5|2266.2|149
1614006960000|2021-02-22 15:16:00|2266.6|2266.3|2267.2|2266.9|2267.9|2267.6|2266.3|2266|228
1614006970000|2021-02-22 15:16:10|2267|2266.7|2268|2267.7|2268.1|2267.8|2267|2266.7|76
1614006980000|2021-02-22 15:16:20|2267.8|2267.5|2268.5|2268.2|2268.5|2268.2|2267.8|2267.5|119
1614006990000|2021-02-22 15:16:30|2268.6|2268.3|2268.3|2268|2268.7|2268.4|2268.2|2267.9|119
1614007000000|2021-02-22 15:16:40|2268.2|2267.9|2268.3|2268|2268.3|2268|2267.8|2267.5|334
1614007010000|2021-02-22 15:16:50|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.5|2267.2|187
1614007020000|2021-02-22 15:17:00|2267.7|2267.4|2266.5|2266.2|2267.9|2267.6|2266.2|2265.9|193
1614007030000|2021-02-22 15:17:10|2266.2|2265.9|2266.1|2265.8|2266.4|2266.1|2265.7|2265.4|128
1614007040000|2021-02-22 15:17:20|2265.9|2265.6|2265.5|2265.2|2266.3|2266|2264.8|2264.5|211
1614007050000|2021-02-22 15:17:30|2265.6|2265.3|2264.4|2264.1|2265.8|2265.5|2264.4|2264.1|106
1614007060000|2021-02-22 15:17:40|2264.3|2264|2265.1|2264.8|2265.1|2264.8|2263.2|2262.9|142
1614007070000|2021-02-22 15:17:50|2265|2264.7|2264.3|2264|2265.5|2265.2|2264.3|2264|80
1614007080000|2021-02-22 15:18:00|2264.2|2263.9|2263.7|2263.4|2264.3|2264|2263.4|2263.1|71
1614007090000|2021-02-22 15:18:10|2263.6|2263.3|2263.3|2263|2264.1|2263.8|2263|2262.7|96
1614007100000|2021-02-22 15:18:20|2263.4|2263.1|2263.2|2262.9|2263.7|2263.4|2263|2262.7|91
1614007110000|2021-02-22 15:18:30|2263.1|2262.8|2262.9|2262.6|2263.2|2262.9|2262.7|2262.4|83
1614007120000|2021-02-22 15:18:40|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.6|2262.3|77
1614007130000|2021-02-22 15:18:50|2262.6|2262.3|2262.2|2261.9|2263.2|2262.9|2262.2|2261.9|65
1614007140000|2021-02-22 15:19:00|2262.1|2261.8|2261.7|2261.4|2262.5|2262.2|2261|2260.7|139
1614007150000|2021-02-22 15:19:10|2261.9|2261.6|2261.5|2261.2|2261.9|2261.6|2261.1|2260.8|119
1614007160000|2021-02-22 15:19:20|2261.9|2261.6|2262.9|2262.6|2263.3|2263|2261.8|2261.5|112
1614007170000|2021-02-22 15:19:30|2262.7|2262.4|2261.5|2261.2|2262.7|2262.4|2261.5|2261.2|44
1614007180000|2021-02-22 15:19:40|2261.8|2261.5|2261.1|2260.8|2261.9|2261.6|2261.1|2260.8|43
1614007190000|2021-02-22 15:19:50|2261.3|2261|2262.6|2262.3|2262.7|2262.4|2261.3|2261|35
1614007200000|2021-02-22 15:20:00|2262.4|2262.1|2262.8|2262.5|2262.8|2262.5|2261.9|2261.6|69
1614007210000|2021-02-22 15:20:10|2262.9|2262.6|2262.4|2262.1|2263.8|2263.5|2262.3|2262|128
1614007220000|2021-02-22 15:20:20|2262.6|2262.3|2262|2261.7|2262.6|2262.3|2261.7|2261.4|53
1614007230000|2021-02-22 15:20:30|2261.6|2261.3|2261.2|2260.9|2262|2261.7|2261.1|2260.8|92
1614007240000|2021-02-22 15:20:40|2261|2260.7|2261.8|2261.5|2262.1|2261.8|2261|2260.7|100
1614007250000|2021-02-22 15:20:50|2261.9|2261.6|2262.7|2262.4|2262.7|2262.4|2261.9|2261.6|69
1614007260000|2021-02-22 15:21:00|2262.4|2262.1|2263.6|2263.3|2264.6|2264.3|2262.4|2262.1|91
1614007270000|2021-02-22 15:21:10|2263.7|2263.4|2262.3|2262|2263.7|2263.4|2262.3|2262|43
1614007280000|2021-02-22 15:21:20|2262.6|2262.3|2262.6|2262.3|2262.8|2262.5|2262.4|2262.1|44
1614007290000|2021-02-22 15:21:30|2262.5|2262.2|2262.4|2262.1|2262.9|2262.6|2262.3|2262|33
1614007300000|2021-02-22 15:21:40|2262.2|2261.9|2262.5|2262.2|2262.6|2262.3|2262.1|2261.8|39
1614007310000|2021-02-22 15:21:50|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.6|2261.3|46
1614007320000|2021-02-22 15:22:00|2261.7|2261.4|2260.9|2260.6|2261.8|2261.5|2260.9|2260.6|107
1614007330000|2021-02-22 15:22:10|2261.1|2260.8|2261.9|2261.6|2261.9|2261.6|2260.8|2260.5|50
1614007340000|2021-02-22 15:22:20|2261.8|2261.5|2262|2261.7|2262.1|2261.8|2261.5|2261.2|36
1614007350000|2021-02-22 15:22:30|2262.1|2261.8|2262.7|2262.4|2263|2262.7|2262.1|2261.8|61
1614007360000|2021-02-22 15:22:40|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|34
1614007370000|2021-02-22 15:22:50|2262.8|2262.5|2263|2262.7|2263.1|2262.8|2262.2|2261.9|60
1614007380000|2021-02-22 15:23:00|2263.1|2262.8|2263.6|2263.3|2263.9|2263.6|2263.1|2262.8|56
1614007390000|2021-02-22 15:23:10|2264|2263.7|2264.5|2264.2|2264.7|2264.4|2263.8|2263.5|51
1614007400000|2021-02-22 15:23:20|2264.3|2264|2263.7|2263.4|2264.3|2264|2263.7|2263.4|43
1614007410000|2021-02-22 15:23:30|2263.5|2263.2|2263.7|2263.4|2264.5|2264.2|2263.5|2263.2|33
1614007420000|2021-02-22 15:23:40|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.5|2263.2|14
1614007430000|2021-02-22 15:23:50|2263.7|2263.4|2264.8|2264.5|2265.3|2265|2263.6|2263.3|78
1614007440000|2021-02-22 15:24:00|2264.7|2264.4|2263.9|2263.6|2264.8|2264.5|2263.7|2263.4|34
1614007450000|2021-02-22 15:24:10|2264.1|2263.8|2263.7|2263.4|2264.6|2264.3|2263.7|2263.4|58
1614007460000|2021-02-22 15:24:20|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.2|2262.9|66
1614007470000|2021-02-22 15:24:30|2263.7|2263.4|2263.5|2263.2|2264.1|2263.8|2263.5|2263.2|44
1614007480000|2021-02-22 15:24:40|2263.3|2263|2264|2263.7|2264.4|2264.1|2263.3|2263|26
1614007490000|2021-02-22 15:24:50|2264.1|2263.8|2264.2|2263.9|2264.6|2264.3|2264|2263.7|47
1614007500000|2021-02-22 15:25:00|2264.1|2263.8|2263.9|2263.6|2264.5|2264.2|2263.9|2263.6|44
1614007510000|2021-02-22 15:25:10|2263.6|2263.3|2263.4|2263.1|2263.8|2263.5|2263|2262.7|56
1614007520000|2021-02-22 15:25:20|2263.7|2263.4|2264.2|2263.9|2264.4|2264.1|2263.7|2263.4|35
1614007530000|2021-02-22 15:25:30|2264.3|2264|2265.1|2264.8|2265.1|2264.8|2264.1|2263.8|33
1614007540000|2021-02-22 15:25:40|2265.3|2265|2265.3|2265|2265.5|2265.2|2264.9|2264.6|63
1614007550000|2021-02-22 15:25:50|2264.9|2264.6|2265.2|2264.9|2265.5|2265.2|2264.9|2264.6|56
1614007560000|2021-02-22 15:26:00|2265.3|2265|2264.7|2264.4|2265.4|2265.1|2264.7|2264.4|64
1614007570000|2021-02-22 15:26:10|2264.9|2264.6|2264.7|2264.4|2265.4|2265.1|2264.7|2264.4|34
1614007580000|2021-02-22 15:26:20|2264.6|2264.3|2264.1|2263.8|2264.6|2264.3|2263.9|2263.6|30
1614007590000|2021-02-22 15:26:30|2264|2263.7|2263.3|2263|2264|2263.7|2263.3|2263|38
1614007600000|2021-02-22 15:26:40|2263.7|2263.4|2264.1|2263.8|2264.2|2263.9|2263.6|2263.3|44
1614007610000|2021-02-22 15:26:50|2264.3|2264|2263.5|2263.2|2264.4|2264.1|2263.3|2263|26
1614007620000|2021-02-22 15:27:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2262.6|2262.3|145
1614007630000|2021-02-22 15:27:10|2263.6|2263.3|2264.2|2263.9|2264.3|2264|2263|2262.7|67
1614007640000|2021-02-22 15:27:20|2264|2263.7|2263.7|2263.4|2264.4|2264.1|2263.5|2263.2|43
1614007650000|2021-02-22 15:27:30|2263.5|2263.2|2263.1|2262.8|2263.6|2263.3|2262.9|2262.6|23
1614007660000|2021-02-22 15:27:40|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2262.8|2262.5|27
1614007670000|2021-02-22 15:27:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|7
1614007680000|2021-02-22 15:28:00|2263.5|2263.2|2263.2|2262.9|2263.9|2263.6|2263.2|2262.9|21
1614007690000|2021-02-22 15:28:10|2263.3|2263|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|19
1614007700000|2021-02-22 15:28:20|2262.9|2262.6|2263|2262.7|2263.7|2263.4|2262.9|2262.6|35
1614007710000|2021-02-22 15:28:30|2262.8|2262.5|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|26
1614007720000|2021-02-22 15:28:40|2263.1|2262.8|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|16
1614007730000|2021-02-22 15:28:50|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|28
1614007740000|2021-02-22 15:29:00|2262.5|2262.2|2263.1|2262.8|2263.1|2262.8|2261.8|2261.5|119
1614007750000|2021-02-22 15:29:10|2263|2262.7|2263.5|2263.2|2263.6|2263.3|2262.5|2262.2|106
1614007760000|2021-02-22 15:29:20|2263.3|2263|2263.9|2263.6|2264|2263.7|2263|2262.7|72
1614007770000|2021-02-22 15:29:30|2263.7|2263.4|2263.9|2263.6|2264.1|2263.8|2263.7|2263.4|34
1614007780000|2021-02-22 15:29:40|2264.1|2263.8|2264.7|2264.4|2265|2264.7|2264.1|2263.8|61
1614007790000|2021-02-22 15:29:50|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.7|2264.4|40
1614007800000|2021-02-22 15:30:00|2264.9|2264.6|2264.7|2264.4|2265.3|2265|2264.4|2264.1|99
1614007810000|2021-02-22 15:30:10|2265|2264.7|2264|2263.7|2265|2264.7|2263.5|2263.2|63
1614007820000|2021-02-22 15:30:20|2263.8|2263.5|2261.9|2261.6|2263.8|2263.5|2261.9|2261.6|48
1614007830000|2021-02-22 15:30:30|2262|2261.7|2261.9|2261.6|2262.8|2262.5|2261.5|2261.2|60
1614007840000|2021-02-22 15:30:40|2261.8|2261.5|2262.1|2261.8|2262.5|2262.2|2261.8|2261.5|43
1614007850000|2021-02-22 15:30:50|2262.3|2262|2261.6|2261.3|2262.4|2262.1|2261.6|2261.3|48
1614007860000|2021-02-22 15:31:00|2261.8|2261.5|2262.8|2262.5|2263.3|2263|2261.8|2261.5|70
1614007870000|2021-02-22 15:31:10|2262.9|2262.6|2263.4|2263.1|2263.5|2263.2|2262.9|2262.6|58
1614007880000|2021-02-22 15:31:20|2263.5|2263.2|2263|2262.7|2263.5|2263.2|2262.5|2262.2|42
1614007890000|2021-02-22 15:31:30|2263.3|2263|2263.9|2263.6|2264.1|2263.8|2263|2262.7|78
1614007900000|2021-02-22 15:31:40|2263.8|2263.5|2263.7|2263.4|2264|2263.7|2263.3|2263|48
1614007910000|2021-02-22 15:31:50|2263.6|2263.3|2263.7|2263.4|2264.3|2264|2263.6|2263.3|128
1614007920000|2021-02-22 15:32:00|2263.9|2263.6|2263.8|2263.5|2264.4|2264.1|2263.8|2263.5|92
1614007930000|2021-02-22 15:32:10|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.6|2263.3|59
1614007940000|2021-02-22 15:32:20|2264.2|2263.9|2263.3|2263|2264.2|2263.9|2263.3|2263|74
1614007950000|2021-02-22 15:32:30|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2262|2261.7|89
1614007960000|2021-02-22 15:32:40|2263.1|2262.8|2263.1|2262.8|2263.7|2263.4|2263|2262.7|45
1614007970000|2021-02-22 15:32:50|2263.2|2262.9|2262.9|2262.6|2263.5|2263.2|2262.9|2262.6|15
1614007980000|2021-02-22 15:33:00|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2261.9|2261.6|79
1614007990000|2021-02-22 15:33:10|2262.4|2262.1|2262|2261.7|2262.4|2262.1|2261.7|2261.4|45
1614008000000|2021-02-22 15:33:20|2261.9|2261.6|2262.6|2262.3|2262.6|2262.3|2261.9|2261.6|20
1614008010000|2021-02-22 15:33:30|2263|2262.7|2262|2261.7|2263|2262.7|2261.6|2261.3|59
1614008020000|2021-02-22 15:33:40|2261.9|2261.6|2262|2261.7|2262.3|2262|2261.5|2261.2|38
1614008030000|2021-02-22 15:33:50|2262.2|2261.9|2262.5|2262.2|2262.7|2262.4|2262.2|2261.9|20
1614008040000|2021-02-22 15:34:00|2262.7|2262.4|2262|2261.7|2263.4|2263.1|2262|2261.7|65
1614008050000|2021-02-22 15:34:10|2261.8|2261.5|2261.7|2261.4|2262.5|2262.2|2260.9|2260.6|258
1614008060000|2021-02-22 15:34:20|2261.9|2261.6|2262|2261.7|2262.5|2262.2|2261.9|2261.6|96
1614008070000|2021-02-22 15:34:30|2262.4|2262.1|2261.5|2261.2|2262.4|2262.1|2261.3|2261|41
1614008080000|2021-02-22 15:34:40|2261.4|2261.1|2262.4|2262.1|2262.7|2262.4|2261.4|2261.1|31
1614008090000|2021-02-22 15:34:50|2262.5|2262.2|2262.9|2262.6|2262.9|2262.6|2262|2261.7|80
1614008100000|2021-02-22 15:35:00|2263.1|2262.8|2263.2|2262.9|2264.1|2263.8|2262.9|2262.6|103
1614008110000|2021-02-22 15:35:10|2263.3|2263|2263.8|2263.5|2264.2|2263.9|2262.8|2262.5|57
1614008120000|2021-02-22 15:35:20|2263.9|2263.6|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|66
1614008130000|2021-02-22 15:35:30|2264.6|2264.3|2265.3|2265|2265.5|2265.2|2264.6|2264.3|121
1614008140000|2021-02-22 15:35:40|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.3|2264|57
1614008150000|2021-02-22 15:35:50|2264.7|2264.4|2265|2264.7|2265.5|2265.2|2264.7|2264.4|98
1614008160000|2021-02-22 15:36:00|2264.8|2264.5|2263.2|2262.9|2264.8|2264.5|2262.5|2262.2|104
1614008170000|2021-02-22 15:36:10|2263.4|2263.1|2262.9|2262.6|2263.4|2263.1|2262.4|2262.1|71
1614008180000|2021-02-22 15:36:20|2262.7|2262.4|2263|2262.7|2263.3|2263|2262.7|2262.4|33
1614008190000|2021-02-22 15:36:30|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.2|2261.9|35
1614008200000|2021-02-22 15:36:40|2261.8|2261.5|2262.2|2261.9|2262.9|2262.6|2261.8|2261.5|38
1614008210000|2021-02-22 15:36:50|2262.4|2262.1|2261.3|2261|2262.4|2262.1|2261.3|2261|39
1614008220000|2021-02-22 15:37:00|2261.2|2260.9|2260.8|2260.5|2261.8|2261.5|2260.7|2260.4|97
1614008230000|2021-02-22 15:37:10|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.6|2260.3|30
1614008240000|2021-02-22 15:37:20|2261.1|2260.8|2261|2260.7|2261.6|2261.3|2260.7|2260.4|89
1614008250000|2021-02-22 15:37:30|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2260.9|2260.6|46
1614008260000|2021-02-22 15:37:40|2261.5|2261.2|2261.7|2261.4|2262.1|2261.8|2261.5|2261.2|50
1614008270000|2021-02-22 15:37:50|2261.9|2261.6|2262.3|2262|2262.4|2262.1|2261.5|2261.2|21
1614008280000|2021-02-22 15:38:00|2262.2|2261.9|2261.8|2261.5|2263.3|2263|2261.8|2261.5|39
1614008290000|2021-02-22 15:38:10|2261.4|2261.1|2261.7|2261.4|2262.1|2261.8|2261.4|2261.1|61
1614008300000|2021-02-22 15:38:20|2261.6|2261.3|2261.8|2261.5|2261.9|2261.6|2261.4|2261.1|50
1614008310000|2021-02-22 15:38:30|2261.7|2261.4|2261.7|2261.4|2262.2|2261.9|2261.4|2261.1|47
1614008320000|2021-02-22 15:38:40|2261.6|2261.3|2261.6|2261.3|2262|2261.7|2261.3|2261|111
1614008330000|2021-02-22 15:38:50|2261.5|2261.2|2261.4|2261.1|2261.8|2261.5|2261.2|2260.9|120
1614008340000|2021-02-22 15:39:00|2261.5|2261.2|2262|2261.7|2262.3|2262|2261.3|2261|69
1614008350000|2021-02-22 15:39:10|2261.8|2261.5|2262.1|2261.8|2262.2|2261.9|2261.5|2261.2|35
1614008360000|2021-02-22 15:39:20|2262.2|2261.9|2263.8|2263.5|2264.1|2263.8|2262.1|2261.8|113
1614008370000|2021-02-22 15:39:30|2264.2|2263.9|2263|2262.7|2264.2|2263.9|2262.8|2262.5|109
1614008380000|2021-02-22 15:39:40|2262.8|2262.5|2263.2|2262.9|2263.3|2263|2262.5|2262.2|44
1614008390000|2021-02-22 15:39:50|2263.7|2263.4|2264.4|2264.1|2264.5|2264.2|2263.7|2263.4|94
1614008400000|2021-02-22 15:40:00|2264.1|2263.8|2264.6|2264.3|2264.8|2264.5|2264|2263.7|65
1614008410000|2021-02-22 15:40:10|2264.4|2264.1|2264.2|2263.9|2264.6|2264.3|2264|2263.7|54
1614008420000|2021-02-22 15:40:20|2264.3|2264|2265.2|2264.9|2265.3|2265|2264.3|2264|23
1614008430000|2021-02-22 15:40:30|2265.1|2264.8|2264.2|2263.9|2265.1|2264.8|2263.9|2263.6|23
1614008440000|2021-02-22 15:40:40|2264|2263.7|2264.8|2264.5|2265|2264.7|2263.8|2263.5|33
1614008450000|2021-02-22 15:40:50|2264.6|2264.3|2263.5|2263.2|2264.6|2264.3|2263.5|2263.2|49
1614008460000|2021-02-22 15:41:00|2263.4|2263.1|2264.4|2264.1|2264.7|2264.4|2263.1|2262.8|102
1614008470000|2021-02-22 15:41:10|2264.3|2264|2264|2263.7|2264.5|2264.2|2263.7|2263.4|22
1614008480000|2021-02-22 15:41:20|2264.2|2263.9|2265.1|2264.8|2265.1|2264.8|2264.2|2263.9|81
1614008490000|2021-02-22 15:41:30|2264.9|2264.6|2262.9|2262.6|2264.9|2264.6|2262.9|2262.6|52
1614008500000|2021-02-22 15:41:40|2263|2262.7|2262.9|2262.6|2263.5|2263.2|2262.5|2262.2|80
1614008510000|2021-02-22 15:41:50|2263|2262.7|2263.9|2263.6|2263.9|2263.6|2263|2262.7|47
1614008520000|2021-02-22 15:42:00|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.2|2262.9|63
1614008530000|2021-02-22 15:42:10|2263.5|2263.2|2264.2|2263.9|2264.2|2263.9|2262.8|2262.5|39
1614008540000|2021-02-22 15:42:20|2264.3|2264|2264.7|2264.4|2265.1|2264.8|2264.3|2264|81
1614008550000|2021-02-22 15:42:30|2264.5|2264.2|2264.1|2263.8|2264.7|2264.4|2264.1|2263.8|14
1614008560000|2021-02-22 15:42:40|2263.8|2263.5|2264.7|2264.4|2264.7|2264.4|2263.8|2263.5|62
1614008570000|2021-02-22 15:42:50|2264.9|2264.6|2266|2265.7|2266.4|2266.1|2264.9|2264.6|180
1614008580000|2021-02-22 15:43:00|2266.2|2265.9|2265.8|2265.5|2266.4|2266.1|2265.8|2265.5|57
1614008590000|2021-02-22 15:43:10|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.2|2264.9|24
1614008600000|2021-02-22 15:43:20|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.3|2265|23
1614008610000|2021-02-22 15:43:30|2265.4|2265.1|2264.9|2264.6|2265.4|2265.1|2264.9|2264.6|22
1614008620000|2021-02-22 15:43:40|2265.1|2264.8|2264.4|2264.1|2265.1|2264.8|2264.4|2264.1|27
1614008630000|2021-02-22 15:43:50|2264.2|2263.9|2265.5|2265.2|2265.8|2265.5|2264.1|2263.8|85
1614008640000|2021-02-22 15:44:00|2265.6|2265.3|2267.6|2267.3|2267.8|2267.5|2265.4|2265.1|461
1614008650000|2021-02-22 15:44:10|2267.4|2267.1|2268.4|2268.1|2268.5|2268.2|2267.4|2267.1|181
1614008660000|2021-02-22 15:44:20|2268.7|2268.4|2269|2268.7|2269.7|2269.4|2268.7|2268.4|164
1614008670000|2021-02-22 15:44:30|2269.1|2268.8|2269.7|2269.4|2269.9|2269.6|2268.9|2268.6|93
1614008680000|2021-02-22 15:44:40|2270|2269.7|2270.1|2269.8|2270.5|2270.2|2269.8|2269.5|64
1614008690000|2021-02-22 15:44:50|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2269.3|2269|78
1614008700000|2021-02-22 15:45:00|2270.3|2270|2269.1|2268.8|2270.3|2270|2268.8|2268.5|119
1614008710000|2021-02-22 15:45:10|2269|2268.7|2269.3|2269|2269.5|2269.2|2268.5|2268.2|63
1614008720000|2021-02-22 15:45:20|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2268.7|2268.4|183
1614008730000|2021-02-22 15:45:30|2269|2268.7|2269|2268.7|2269.5|2269.2|2268.7|2268.4|77
1614008740000|2021-02-22 15:45:40|2269.1|2268.8|2268.8|2268.5|2269.3|2269|2268.8|2268.5|18
1614008750000|2021-02-22 15:45:50|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2267.9|2267.6|52
1614008760000|2021-02-22 15:46:00|2268.5|2268.2|2267.8|2267.5|2268.5|2268.2|2267.8|2267.5|45
1614008770000|2021-02-22 15:46:10|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2267.6|2267.3|33
1614008780000|2021-02-22 15:46:20|2269|2268.7|2269.1|2268.8|2269.4|2269.1|2268.8|2268.5|46
1614008790000|2021-02-22 15:46:30|2269|2268.7|2269.7|2269.4|2269.7|2269.4|2268.9|2268.6|42
1614008800000|2021-02-22 15:46:40|2269.9|2269.6|2269.6|2269.3|2270.1|2269.8|2269.4|2269.1|31
1614008810000|2021-02-22 15:46:50|2269.4|2269.1|2269.7|2269.4|2270|2269.7|2269.4|2269.1|20
1614008820000|2021-02-22 15:47:00|2269.8|2269.5|2269.1|2268.8|2270|2269.7|2269.1|2268.8|36
1614008830000|2021-02-22 15:47:10|2269|2268.7|2269.3|2269|2269.4|2269.1|2268.9|2268.6|28
1614008840000|2021-02-22 15:47:20|2269.4|2269.1|2268.8|2268.5|2270|2269.7|2268.8|2268.5|191
1614008850000|2021-02-22 15:47:30|2269|2268.7|2269|2268.7|2269|2268.7|2268.7|2268.4|22
1614008860000|2021-02-22 15:47:40|2268.9|2268.6|2267.9|2267.6|2268.9|2268.6|2267.9|2267.6|32
1614008870000|2021-02-22 15:47:50|2268.1|2267.8|2267.5|2267.2|2268.1|2267.8|2267.4|2267.1|31
1614008880000|2021-02-22 15:48:00|2267.2|2266.9|2268|2267.7|2268.3|2268|2267.1|2266.8|72
1614008890000|2021-02-22 15:48:10|2267.9|2267.6|2269|2268.7|2269|2268.7|2267.9|2267.6|42
1614008900000|2021-02-22 15:48:20|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268.1|2267.8|32
1614008910000|2021-02-22 15:48:30|2268|2267.7|2267.2|2266.9|2268|2267.7|2267.2|2266.9|65
1614008920000|2021-02-22 15:48:40|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.5|2267.2|14
1614008930000|2021-02-22 15:48:50|2267.9|2267.6|2267.1|2266.8|2267.9|2267.6|2267.1|2266.8|78
1614008940000|2021-02-22 15:49:00|2267.2|2266.9|2266.9|2266.6|2267.4|2267.1|2266.9|2266.6|112
1614008950000|2021-02-22 15:49:10|2266.8|2266.5|2267|2266.7|2267.4|2267.1|2266.8|2266.5|35
1614008960000|2021-02-22 15:49:20|2267.1|2266.8|2266.5|2266.2|2267.3|2267|2266.5|2266.2|21
1614008970000|2021-02-22 15:49:30|2266.9|2266.6|2266.8|2266.5|2267.3|2267|2266.7|2266.4|57
1614008980000|2021-02-22 15:49:40|2266.7|2266.4|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|47
1614008990000|2021-02-22 15:49:50|2266.3|2266|2265.9|2265.6|2266.4|2266.1|2265.9|2265.6|197
1614009000000|2021-02-22 15:50:00|2265.8|2265.5|2266|2265.7|2266.1|2265.8|2265.7|2265.4|28
1614009010000|2021-02-22 15:50:10|2265.8|2265.5|2265.2|2264.9|2266|2265.7|2265.1|2264.8|49
1614009020000|2021-02-22 15:50:20|2265.6|2265.3|2264.2|2263.9|2265.6|2265.3|2264.2|2263.9|74
1614009030000|2021-02-22 15:50:30|2264.1|2263.8|2262.7|2262.4|2264.1|2263.8|2262.4|2262.1|75
1614009040000|2021-02-22 15:50:40|2262.8|2262.5|2263.3|2263|2263.3|2263|2262.8|2262.5|29
1614009050000|2021-02-22 15:50:50|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2262.9|2262.6|32
1614009060000|2021-02-22 15:51:00|2263.8|2263.5|2264.2|2263.9|2264.8|2264.5|2263.5|2263.2|59
1614009070000|2021-02-22 15:51:10|2264.3|2264|2262.6|2262.3|2264.3|2264|2262.3|2262|54
1614009080000|2021-02-22 15:51:20|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.4|2262.1|31
1614009090000|2021-02-22 15:51:30|2263.2|2262.9|2262.8|2262.5|2263.3|2263|2262.8|2262.5|19
1614009100000|2021-02-22 15:51:40|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.5|2262.2|24
1614009110000|2021-02-22 15:51:50|2262.8|2262.5|2263|2262.7|2264.1|2263.8|2262.6|2262.3|29
1614009120000|2021-02-22 15:52:00|2262.7|2262.4|2261.8|2261.5|2262.7|2262.4|2261.5|2261.2|107
1614009130000|2021-02-22 15:52:10|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261|2260.7|74
1614009140000|2021-02-22 15:52:20|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.2|2260.9|27
1614009150000|2021-02-22 15:52:30|2261.3|2261|2261.4|2261.1|2261.9|2261.6|2261.3|2261|28
1614009160000|2021-02-22 15:52:40|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|26
1614009170000|2021-02-22 15:52:50|2261.4|2261.1|2261.4|2261.1|2262.3|2262|2261.4|2261.1|36
1614009180000|2021-02-22 15:53:00|2261.3|2261|2261.2|2260.9|2261.6|2261.3|2261.1|2260.8|50
1614009190000|2021-02-22 15:53:10|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2260.8|2260.5|39
1614009200000|2021-02-22 15:53:20|2260.9|2260.6|2259.9|2259.6|2261.1|2260.8|2259.9|2259.6|79
1614009210000|2021-02-22 15:53:30|2260|2259.7|2259.5|2259.2|2260|2259.7|2259.5|2259.2|51
1614009220000|2021-02-22 15:53:40|2259.6|2259.3|2258.9|2258.6|2259.6|2259.3|2258.9|2258.6|88
1614009230000|2021-02-22 15:53:50|2259.2|2258.9|2258.7|2258.4|2259.4|2259.1|2258.5|2258.2|188
1614009240000|2021-02-22 15:54:00|2258.8|2258.5|2258.1|2257.8|2258.8|2258.5|2258|2257.7|209
1614009250000|2021-02-22 15:54:10|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2257.4|2257.1|116
1614009260000|2021-02-22 15:54:20|2258.7|2258.4|2259.3|2259|2259.9|2259.6|2258.7|2258.4|73
1614009270000|2021-02-22 15:54:30|2259.4|2259.1|2258.9|2258.6|2259.5|2259.2|2258.7|2258.4|19
1614009280000|2021-02-22 15:54:40|2259|2258.7|2257.6|2257.3|2259.1|2258.8|2257.5|2257.2|137
1614009290000|2021-02-22 15:54:50|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2256.8|2256.5|93
1614009300000|2021-02-22 15:55:00|2256.9|2256.6|2257.2|2256.9|2257.5|2257.2|2256.8|2256.5|141
1614009310000|2021-02-22 15:55:10|2257.5|2257.2|2256.9|2256.6|2258.3|2258|2256.8|2256.5|72
1614009320000|2021-02-22 15:55:20|2256.8|2256.5|2257|2256.7|2257.3|2257|2256.6|2256.3|45
1614009330000|2021-02-22 15:55:30|2257.2|2256.9|2257.1|2256.8|2257.4|2257.1|2256.8|2256.5|30
1614009340000|2021-02-22 15:55:40|2257.2|2256.9|2257.6|2257.3|2257.7|2257.4|2257|2256.7|66
1614009350000|2021-02-22 15:55:50|2257.7|2257.4|2259|2258.7|2259.2|2258.9|2257.7|2257.4|68
1614009360000|2021-02-22 15:56:00|2259.2|2258.9|2259.3|2259|2259.9|2259.6|2259.1|2258.8|105
1614009370000|2021-02-22 15:56:10|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2258.9|2258.6|50
1614009380000|2021-02-22 15:56:20|2259.5|2259.2|2258.3|2258|2259.5|2259.2|2258|2257.7|78
1614009390000|2021-02-22 15:56:30|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2257.8|2257.5|31
1614009400000|2021-02-22 15:56:40|2258|2257.7|2257.5|2257.2|2258.4|2258.1|2257.2|2256.9|58
1614009410000|2021-02-22 15:56:50|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2256.9|2256.6|68
1614009420000|2021-02-22 15:57:00|2256.9|2256.6|2258.2|2257.9|2258.2|2257.9|2256.5|2256.2|61
1614009430000|2021-02-22 15:57:10|2258.1|2257.8|2257.5|2257.2|2258.1|2257.8|2257.1|2256.8|54
1614009440000|2021-02-22 15:57:20|2257.3|2257|2257.9|2257.6|2257.9|2257.6|2257.2|2256.9|45
1614009450000|2021-02-22 15:57:30|2257.8|2257.5|2256.8|2256.5|2257.8|2257.5|2256.8|2256.5|44
1614009460000|2021-02-22 15:57:40|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.3|2256|35
1614009470000|2021-02-22 15:57:50|2256.5|2256.2|2256.5|2256.2|2257|2256.7|2256.3|2256|65
1614009480000|2021-02-22 15:58:00|2256.4|2256.1|2256.2|2255.9|2256.5|2256.2|2256|2255.7|42
1614009490000|2021-02-22 15:58:10|2256.1|2255.8|2256.7|2256.4|2256.8|2256.5|2255.5|2255.2|44
1614009500000|2021-02-22 15:58:20|2256.8|2256.5|2257.1|2256.8|2257.5|2257.2|2256.8|2256.5|48
1614009510000|2021-02-22 15:58:30|2257.5|2257.2|2257.2|2256.9|2257.6|2257.3|2256.8|2256.5|55
1614009520000|2021-02-22 15:58:40|2257.1|2256.8|2257.7|2257.4|2257.9|2257.6|2257.1|2256.8|30
1614009530000|2021-02-22 15:58:50|2258.3|2258|2258.8|2258.5|2259.5|2259.2|2258|2257.7|64
1614009540000|2021-02-22 15:59:00|2258.7|2258.4|2258.3|2258|2259.1|2258.8|2258.3|2258|33
1614009550000|2021-02-22 15:59:10|2258.6|2258.3|2258.1|2257.8|2258.6|2258.3|2257.8|2257.5|44
1614009560000|2021-02-22 15:59:20|2258|2257.7|2257.2|2256.9|2258.1|2257.8|2256.9|2256.6|41
1614009570000|2021-02-22 15:59:30|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257|2256.7|21
1614009580000|2021-02-22 15:59:40|2257.7|2257.4|2257.9|2257.6|2258.2|2257.9|2257.7|2257.4|78
1614009590000|2021-02-22 15:59:50|2257.7|2257.4|2257.5|2257.2|2257.8|2257.5|2257.2|2256.9|44
1614009600000|2021-02-22 16:00:00|2257.1|2256.8|2257.4|2257.1|2257.9|2257.6|2256.8|2256.5|88
1614009610000|2021-02-22 16:00:10|2257.2|2256.9|2257.8|2257.5|2257.8|2257.5|2256.8|2256.5|17
1614009620000|2021-02-22 16:00:20|2258.7|2258.4|2259.1|2258.8|2259.5|2259.2|2258.7|2258.4|27
1614009630000|2021-02-22 16:00:30|2259|2258.7|2258.5|2258.2|2259.1|2258.8|2258.5|2258.2|53
1614009640000|2021-02-22 16:00:40|2258.4|2258.1|2257.9|2257.6|2258.5|2258.2|2257.9|2257.6|109
1614009650000|2021-02-22 16:00:50|2257.8|2257.5|2258.1|2257.8|2258.4|2258.1|2257.8|2257.5|69
1614009660000|2021-02-22 16:01:00|2258|2257.7|2258.1|2257.8|2258.8|2258.5|2257.9|2257.6|74
1614009670000|2021-02-22 16:01:10|2257.9|2257.6|2257.2|2256.9|2258|2257.7|2256.9|2256.6|54
1614009680000|2021-02-22 16:01:20|2257.3|2257|2257.5|2257.2|2257.7|2257.4|2257.3|2257|19
1614009690000|2021-02-22 16:01:30|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2256.2|2255.9|70
1614009700000|2021-02-22 16:01:40|2257.1|2256.8|2256.4|2256.1|2257.1|2256.8|2256.3|2256|30
1614009710000|2021-02-22 16:01:50|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2255.8|2255.5|33
1614009720000|2021-02-22 16:02:00|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.1|2255.8|28
1614009730000|2021-02-22 16:02:10|2257.3|2257|2258.1|2257.8|2258.6|2258.3|2257.3|2257|48
1614009740000|2021-02-22 16:02:20|2258.2|2257.9|2257.4|2257.1|2258.3|2258|2257.1|2256.8|58
1614009750000|2021-02-22 16:02:30|2257.3|2257|2257.5|2257.2|2257.9|2257.6|2257|2256.7|50
1614009760000|2021-02-22 16:02:40|2257.4|2257.1|2258.3|2258|2258.5|2258.2|2257.1|2256.8|62
1614009770000|2021-02-22 16:02:50|2258.7|2258.4|2258.6|2258.3|2259.3|2259|2258.3|2258|80
1614009780000|2021-02-22 16:03:00|2258.7|2258.4|2258.1|2257.8|2258.7|2258.4|2257.4|2257.1|24
1614009790000|2021-02-22 16:03:10|2258|2257.7|2257.6|2257.3|2258|2257.7|2257.5|2257.2|10
1614009800000|2021-02-22 16:03:20|2257.5|2257.2|2256.9|2256.6|2257.5|2257.2|2256.7|2256.4|24
1614009810000|2021-02-22 16:03:30|2257|2256.7|2257|2256.7|2257.5|2257.2|2256.7|2256.4|14
1614009820000|2021-02-22 16:03:40|2257.2|2256.9|2256.7|2256.4|2257.2|2256.9|2256.6|2256.3|77
1614009830000|2021-02-22 16:03:50|2256.9|2256.6|2257.8|2257.5|2257.8|2257.5|2256.9|2256.6|21
1614009840000|2021-02-22 16:04:00|2258|2257.7|2258|2257.7|2258.8|2258.5|2258|2257.7|43
1614009850000|2021-02-22 16:04:10|2257.7|2257.4|2257.4|2257.1|2258.2|2257.9|2257.4|2257.1|22
1614009860000|2021-02-22 16:04:20|2257.5|2257.2|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|27
1614009870000|2021-02-22 16:04:30|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|20
1614009880000|2021-02-22 16:04:40|2257.3|2257|2257.3|2257|2257.8|2257.5|2257.3|2257|28
1614009890000|2021-02-22 16:04:50|2257.4|2257.1|2257.8|2257.5|2257.9|2257.6|2257.4|2257.1|21
1614009900000|2021-02-22 16:05:00|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2256.9|2256.6|41
1614009910000|2021-02-22 16:05:10|2257.2|2256.9|2258.1|2257.8|2259.1|2258.8|2257.2|2256.9|59
1614009920000|2021-02-22 16:05:20|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.4|2258.1|15
1614009930000|2021-02-22 16:05:30|2258.8|2258.5|2258.8|2258.5|2259.3|2259|2258.8|2258.5|14
1614009940000|2021-02-22 16:05:40|2259.4|2259.1|2260.5|2260.2|2260.5|2260.2|2259.2|2258.9|73
1614009950000|2021-02-22 16:05:50|2260.3|2260|2259.1|2258.8|2260.4|2260.1|2259.1|2258.8|41
1614009960000|2021-02-22 16:06:00|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.2|2257.9|50
1614009970000|2021-02-22 16:06:10|2258.9|2258.6|2257.7|2257.4|2258.9|2258.6|2257.6|2257.3|50
1614009980000|2021-02-22 16:06:20|2257.9|2257.6|2257.3|2257|2257.9|2257.6|2257.3|2257|11
1614009990000|2021-02-22 16:06:30|2257.2|2256.9|2256.1|2255.8|2257.2|2256.9|2256.1|2255.8|44
1614010000000|2021-02-22 16:06:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2255.6|2255.3|54
1614010010000|2021-02-22 16:06:50|2256.1|2255.8|2255.7|2255.4|2256.1|2255.8|2255.5|2255.2|45
1614010020000|2021-02-22 16:07:00|2255.8|2255.5|2254.9|2254.6|2256|2255.7|2254.6|2254.3|155
1614010030000|2021-02-22 16:07:10|2254.8|2254.5|2255.1|2254.8|2255.2|2254.9|2254.2|2253.9|59
1614010040000|2021-02-22 16:07:20|2255|2254.7|2253.7|2253.4|2255.3|2255|2253.7|2253.4|40
1614010050000|2021-02-22 16:07:30|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2252.7|2252.4|96
1614010060000|2021-02-22 16:07:40|2253.7|2253.4|2253.5|2253.2|2254.1|2253.8|2253.3|2253|35
1614010070000|2021-02-22 16:07:50|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2252.7|2252.4|68
1614010080000|2021-02-22 16:08:00|2254.5|2254.2|2254.7|2254.4|2255.1|2254.8|2254.2|2253.9|55
1614010090000|2021-02-22 16:08:10|2254.8|2254.5|2256|2255.7|2256.1|2255.8|2254.7|2254.4|52
1614010100000|2021-02-22 16:08:20|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.7|2255.4|63
1614010110000|2021-02-22 16:08:30|2256.4|2256.1|2256.9|2256.6|2257|2256.7|2256|2255.7|81
1614010120000|2021-02-22 16:08:40|2257|2256.7|2257.2|2256.9|2257.5|2257.2|2257|2256.7|82
1614010130000|2021-02-22 16:08:50|2257.1|2256.8|2256.6|2256.3|2257.5|2257.2|2256.6|2256.3|34
1614010140000|2021-02-22 16:09:00|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.6|2255.3|62
1614010150000|2021-02-22 16:09:10|2255.7|2255.4|2256.9|2256.6|2256.9|2256.6|2255.7|2255.4|36
1614010160000|2021-02-22 16:09:20|2257|2256.7|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|43
1614010170000|2021-02-22 16:09:30|2256.7|2256.4|2255.7|2255.4|2256.7|2256.4|2255.1|2254.8|344
1614010180000|2021-02-22 16:09:40|2255.9|2255.6|2255.8|2255.5|2256.3|2256|2255.7|2255.4|53
1614010190000|2021-02-22 16:09:50|2255.9|2255.6|2255.9|2255.6|2256.2|2255.9|2255.6|2255.3|38
1614010200000|2021-02-22 16:10:00|2256.5|2256.2|2255|2254.7|2257|2256.7|2255|2254.7|55
1614010210000|2021-02-22 16:10:10|2254.4|2254.1|2255|2254.7|2255.2|2254.9|2254.2|2253.9|55
1614010220000|2021-02-22 16:10:20|2255.3|2255|2254|2253.7|2255.4|2255.1|2253.9|2253.6|41
1614010230000|2021-02-22 16:10:30|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.3|2253|67
1614010240000|2021-02-22 16:10:40|2253.5|2253.2|2253.6|2253.3|2254.1|2253.8|2253.2|2252.9|129
1614010250000|2021-02-22 16:10:50|2253.7|2253.4|2253.7|2253.4|2254.4|2254.1|2253.7|2253.4|23
1614010260000|2021-02-22 16:11:00|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.3|2252|90
1614010270000|2021-02-22 16:11:10|2252.7|2252.4|2251.9|2251.6|2253.3|2253|2251.8|2251.5|108
1614010280000|2021-02-22 16:11:20|2252.1|2251.8|2252.1|2251.8|2252.6|2252.3|2252|2251.7|82
1614010290000|2021-02-22 16:11:30|2252.3|2252|2253.6|2253.3|2254.3|2254|2252.3|2252|73
1614010300000|2021-02-22 16:11:40|2253.9|2253.6|2253.9|2253.6|2254.2|2253.9|2253.5|2253.2|96
1614010310000|2021-02-22 16:11:50|2254.1|2253.8|2252.5|2252.2|2254.1|2253.8|2252.5|2252.2|52
1614010320000|2021-02-22 16:12:00|2252.2|2251.9|2253.2|2252.9|2253.6|2253.3|2252.2|2251.9|42
1614010330000|2021-02-22 16:12:10|2252.9|2252.6|2253.3|2253|2253.3|2253|2252.9|2252.6|64
1614010340000|2021-02-22 16:12:20|2253.2|2252.9|2252.6|2252.3|2253.5|2253.2|2252.6|2252.3|51
1614010350000|2021-02-22 16:12:30|2252.8|2252.5|2254.3|2254|2254.5|2254.2|2252.7|2252.4|59
1614010360000|2021-02-22 16:12:40|2254.2|2253.9|2255.2|2254.9|2255.2|2254.9|2254.2|2253.9|41
1614010370000|2021-02-22 16:12:50|2254.7|2254.4|2254.7|2254.4|2255.2|2254.9|2254.6|2254.3|21
1614010380000|2021-02-22 16:13:00|2255|2254.7|2254.7|2254.4|2255.3|2255|2254.7|2254.4|31
1614010390000|2021-02-22 16:13:10|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.7|2254.4|51
1614010400000|2021-02-22 16:13:20|2255.2|2254.9|2256|2255.7|2256|2255.7|2255.2|2254.9|68
1614010410000|2021-02-22 16:13:30|2256.1|2255.8|2256.7|2256.4|2256.9|2256.6|2256|2255.7|52
1614010420000|2021-02-22 16:13:40|2256.6|2256.3|2256.9|2256.6|2257.3|2257|2256.4|2256.1|144
1614010430000|2021-02-22 16:13:50|2257.2|2256.9|2258.6|2258.3|2258.6|2258.3|2256.8|2256.5|89
1614010440000|2021-02-22 16:14:00|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.2|2257.9|43
1614010450000|2021-02-22 16:14:10|2258.6|2258.3|2259|2258.7|2259.2|2258.9|2258.4|2258.1|64
1614010460000|2021-02-22 16:14:20|2259.1|2258.8|2259.5|2259.2|2259.6|2259.3|2259|2258.7|51
1614010470000|2021-02-22 16:14:30|2259.6|2259.3|2260.1|2259.8|2260.3|2260|2259.5|2259.2|130
1614010480000|2021-02-22 16:14:40|2260.4|2260.1|2259.6|2259.3|2260.4|2260.1|2259.4|2259.1|99
1614010490000|2021-02-22 16:14:50|2259.9|2259.6|2260.8|2260.5|2260.8|2260.5|2259.3|2259|235
1614010500000|2021-02-22 16:15:00|2260.7|2260.4|2259.8|2259.5|2260.7|2260.4|2259.7|2259.4|70
1614010510000|2021-02-22 16:15:10|2260.2|2259.9|2259.8|2259.5|2260.4|2260.1|2259.2|2258.9|58
1614010520000|2021-02-22 16:15:20|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.4|2259.1|55
1614010530000|2021-02-22 16:15:30|2260.3|2260|2262.3|2262|2262.3|2262|2260.2|2259.9|136
1614010540000|2021-02-22 16:15:40|2262.2|2261.9|2262|2261.7|2263.1|2262.8|2261.9|2261.6|183
1614010550000|2021-02-22 16:15:50|2261.9|2261.6|2262.4|2262.1|2262.5|2262.2|2261.3|2261|51
1614010560000|2021-02-22 16:16:00|2262.3|2262|2261.1|2260.8|2262.6|2262.3|2261.1|2260.8|45
1614010570000|2021-02-22 16:16:10|2261|2260.7|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|37
1614010580000|2021-02-22 16:16:20|2260.8|2260.5|2262.4|2262.1|2262.5|2262.2|2260.8|2260.5|381
1614010590000|2021-02-22 16:16:30|2262.7|2262.4|2263.4|2263.1|2263.4|2263.1|2262.3|2262|46
1614010600000|2021-02-22 16:16:40|2263.5|2263.2|2263.8|2263.5|2264.6|2264.3|2263.4|2263.1|160
1614010610000|2021-02-22 16:16:50|2263.4|2263.1|2263.6|2263.3|2263.7|2263.4|2263.3|2263|41
1614010620000|2021-02-22 16:17:00|2263.5|2263.2|2262.2|2261.9|2263.5|2263.2|2262.2|2261.9|62
1614010630000|2021-02-22 16:17:10|2262.6|2262.3|2262.5|2262.2|2263.3|2263|2262.5|2262.2|33
1614010640000|2021-02-22 16:17:20|2262.4|2262.1|2262.6|2262.3|2262.8|2262.5|2262.1|2261.8|21
1614010650000|2021-02-22 16:17:30|2262.8|2262.5|2263.7|2263.4|2263.7|2263.4|2262.7|2262.4|19
1614010660000|2021-02-22 16:17:40|2263.4|2263.1|2263.7|2263.4|2263.9|2263.6|2263.4|2263.1|34
1614010670000|2021-02-22 16:17:50|2263.6|2263.3|2262.4|2262.1|2263.7|2263.4|2262.4|2262.1|95
1614010680000|2021-02-22 16:18:00|2262.3|2262|2262.7|2262.4|2262.9|2262.6|2262.3|2262|28
1614010690000|2021-02-22 16:18:10|2262.8|2262.5|2263.1|2262.8|2263.3|2263|2262.4|2262.1|21
1614010700000|2021-02-22 16:18:20|2263.3|2263|2263.3|2263|2264.2|2263.9|2263.3|2263|43
1614010710000|2021-02-22 16:18:30|2263.4|2263.1|2263.3|2263|2263.8|2263.5|2263.3|2263|18
1614010720000|2021-02-22 16:18:40|2263.2|2262.9|2262.9|2262.6|2263.4|2263.1|2262.9|2262.6|23
1614010730000|2021-02-22 16:18:50|2263.2|2262.9|2264|2263.7|2264|2263.7|2263.2|2262.9|28
1614010740000|2021-02-22 16:19:00|2263.2|2262.9|2264.3|2264|2264.3|2264|2263.2|2262.9|55
1614010750000|2021-02-22 16:19:10|2264.1|2263.8|2264.2|2263.9|2264.7|2264.4|2264|2263.7|117
1614010760000|2021-02-22 16:19:20|2264.3|2264|2264.3|2264|2264.8|2264.5|2264.3|2264|26
1614010770000|2021-02-22 16:19:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264|2263.7|26
1614010780000|2021-02-22 16:19:40|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|8
1614010790000|2021-02-22 16:19:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2263.8|2263.5|34
1614010800000|2021-02-22 16:20:00|2263.9|2263.6|2263.3|2263|2264.3|2264|2263.2|2262.9|106
1614010810000|2021-02-22 16:20:10|2263.5|2263.2|2264|2263.7|2264.4|2264.1|2263.5|2263.2|30
1614010820000|2021-02-22 16:20:20|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2263.9|2263.6|14
1614010830000|2021-02-22 16:20:30|2264.2|2263.9|2263.8|2263.5|2264.4|2264.1|2263.6|2263.3|21
1614010840000|2021-02-22 16:20:40|2264|2263.7|2264.9|2264.6|2264.9|2264.6|2263.9|2263.6|21
1614010850000|2021-02-22 16:20:50|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2264.7|2264.4|74
1614010860000|2021-02-22 16:21:00|2264.8|2264.5|2264.8|2264.5|2265|2264.7|2264.6|2264.3|48
1614010870000|2021-02-22 16:21:10|2264.7|2264.4|2264.1|2263.8|2264.8|2264.5|2264.1|2263.8|18
1614010880000|2021-02-22 16:21:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.3|2264|25
1614010890000|2021-02-22 16:21:30|2264.9|2264.6|2264.7|2264.4|2265.2|2264.9|2264.6|2264.3|29
1614010900000|2021-02-22 16:21:40|2264.4|2264.1|2265.4|2265.1|2265.4|2265.1|2264.4|2264.1|21
1614010910000|2021-02-22 16:21:50|2265.3|2265|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|47
1614010920000|2021-02-22 16:22:00|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.4|2264.1|34
1614010930000|2021-02-22 16:22:10|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|14
1614010940000|2021-02-22 16:22:20|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|12
1614010950000|2021-02-22 16:22:30|2264.5|2264.2|2265.6|2265.3|2265.6|2265.3|2264.5|2264.2|6
1614010960000|2021-02-22 16:22:40|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.3|2265|17
1614010970000|2021-02-22 16:22:50|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265|2264.7|13
1614010980000|2021-02-22 16:23:00|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.9|2264.6|33
1614010990000|2021-02-22 16:23:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|17
1614011000000|2021-02-22 16:23:20|2265.3|2265|2264.6|2264.3|2265.3|2265|2264.6|2264.3|21
1614011010000|2021-02-22 16:23:30|2264.7|2264.4|2264.5|2264.2|2265.1|2264.8|2264.5|2264.2|14
1614011020000|2021-02-22 16:23:40|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264|2263.7|27
1614011030000|2021-02-22 16:23:50|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|21
1614011040000|2021-02-22 16:24:00|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2264.9|2264.6|91
1614011050000|2021-02-22 16:24:10|2265.3|2265|2266.2|2265.9|2266.2|2265.9|2265.2|2264.9|58
1614011060000|2021-02-22 16:24:20|2266.1|2265.8|2266.3|2266|2266.5|2266.2|2266.1|2265.8|53
1614011070000|2021-02-22 16:24:30|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2265.8|2265.5|11
1614011080000|2021-02-22 16:24:40|2266.3|2266|2265.7|2265.4|2266.3|2266|2265.6|2265.3|26
1614011090000|2021-02-22 16:24:50|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|75
1614011100000|2021-02-22 16:25:00|2266|2265.7|2266|2265.7|2266.4|2266.1|2265.9|2265.6|37
1614011110000|2021-02-22 16:25:10|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|19
1614011120000|2021-02-22 16:25:20|2265.8|2265.5|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|10
1614011130000|2021-02-22 16:25:30|2265.5|2265.2|2265.3|2265|2265.6|2265.3|2265.3|2265|18
1614011140000|2021-02-22 16:25:40|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|8
1614011150000|2021-02-22 16:25:50|2265.8|2265.5|2265.6|2265.3|2266|2265.7|2265.6|2265.3|14
1614011160000|2021-02-22 16:26:00|2265.7|2265.4|2264.4|2264.1|2265.7|2265.4|2264.4|2264.1|53
1614011170000|2021-02-22 16:26:10|2264.3|2264|2263.5|2263.2|2264.6|2264.3|2263.5|2263.2|46
1614011180000|2021-02-22 16:26:20|2263.8|2263.5|2264|2263.7|2264.1|2263.8|2263.6|2263.3|29
1614011190000|2021-02-22 16:26:30|2263.8|2263.5|2264.5|2264.2|2264.5|2264.2|2263.5|2263.2|33
1614011200000|2021-02-22 16:26:40|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|5
1614011210000|2021-02-22 16:26:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2263.6|2263.3|19
1614011220000|2021-02-22 16:27:00|2264|2263.7|2264.6|2264.3|2264.7|2264.4|2263.9|2263.6|42
1614011230000|2021-02-22 16:27:10|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264|2263.7|11
1614011240000|2021-02-22 16:27:20|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.9|2263.6|17
1614011250000|2021-02-22 16:27:30|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.5|2263.2|16
1614011260000|2021-02-22 16:27:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|48
1614011270000|2021-02-22 16:27:50|2264.4|2264.1|2264.5|2264.2|2264.9|2264.6|2264.3|2264|39
1614011280000|2021-02-22 16:28:00|2264.7|2264.4|2264.4|2264.1|2264.9|2264.6|2264|2263.7|68
1614011290000|2021-02-22 16:28:10|2264.3|2264|2264.3|2264|2264.7|2264.4|2264.3|2264|78
1614011300000|2021-02-22 16:28:20|2264.1|2263.8|2264.7|2264.4|2264.7|2264.4|2263.9|2263.6|41
1614011310000|2021-02-22 16:28:30|2264.9|2264.6|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|23
1614011320000|2021-02-22 16:28:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1614011330000|2021-02-22 16:28:50|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|4
1614011340000|2021-02-22 16:29:00|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|45
1614011350000|2021-02-22 16:29:10|2264.3|2264|2263.5|2263.2|2264.4|2264.1|2263.5|2263.2|59
1614011360000|2021-02-22 16:29:20|2263.6|2263.3|2262.8|2262.5|2263.6|2263.3|2262.8|2262.5|31
1614011370000|2021-02-22 16:29:30|2262.9|2262.6|2263.3|2263|2263.3|2263|2262.9|2262.6|20
1614011380000|2021-02-22 16:29:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.2|2262.9|10
1614011390000|2021-02-22 16:29:50|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263|2262.7|23
1614011400000|2021-02-22 16:30:00|2263.3|2263|2264.2|2263.9|2264.2|2263.9|2263.3|2263|63
1614011410000|2021-02-22 16:30:10|2264.3|2264|2263.1|2262.8|2264.3|2264|2263.1|2262.8|39
1614011420000|2021-02-22 16:30:20|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.2|2261.9|36
1614011430000|2021-02-22 16:30:30|2261.9|2261.6|2261.5|2261.2|2261.9|2261.6|2261.4|2261.1|79
1614011440000|2021-02-22 16:30:40|2261.4|2261.1|2262.1|2261.8|2262.3|2262|2261.1|2260.8|52
1614011450000|2021-02-22 16:30:50|2262|2261.7|2263.2|2262.9|2263.3|2263|2262|2261.7|24
1614011460000|2021-02-22 16:31:00|2263.1|2262.8|2263.8|2263.5|2263.9|2263.6|2263|2262.7|50
1614011470000|2021-02-22 16:31:10|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.4|2263.1|20
1614011480000|2021-02-22 16:31:20|2263.5|2263.2|2263.8|2263.5|2264.1|2263.8|2263.5|2263.2|52
1614011490000|2021-02-22 16:31:30|2263.9|2263.6|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|30
1614011500000|2021-02-22 16:31:40|2264|2263.7|2264.6|2264.3|2264.6|2264.3|2264|2263.7|23
1614011510000|2021-02-22 16:31:50|2264.2|2263.9|2264|2263.7|2264.3|2264|2263.9|2263.6|22
1614011520000|2021-02-22 16:32:00|2263.9|2263.6|2262.6|2262.3|2263.9|2263.6|2262.6|2262.3|83
1614011530000|2021-02-22 16:32:10|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2261.8|2261.5|251
1614011540000|2021-02-22 16:32:20|2262.8|2262.5|2262.7|2262.4|2262.9|2262.6|2262.5|2262.2|18
1614011550000|2021-02-22 16:32:30|2262.8|2262.5|2264.4|2264.1|2264.4|2264.1|2262.8|2262.5|59
1614011560000|2021-02-22 16:32:40|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|18
1614011570000|2021-02-22 16:32:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2263.9|2263.6|17
1614011580000|2021-02-22 16:33:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.4|2263.1|32
1614011590000|2021-02-22 16:33:10|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.6|2263.3|16
1614011600000|2021-02-22 16:33:20|2263.9|2263.6|2264.6|2264.3|2264.8|2264.5|2263.9|2263.6|28
1614011610000|2021-02-22 16:33:30|2264.7|2264.4|2264.8|2264.5|2265.3|2265|2264.6|2264.3|33
1614011620000|2021-02-22 16:33:40|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|17
1614011630000|2021-02-22 16:33:50|2265.3|2265|2265|2264.7|2265.3|2265|2264.8|2264.5|27
1614011640000|2021-02-22 16:34:00|2265.1|2264.8|2265.2|2264.9|2265.7|2265.4|2265.1|2264.8|46
1614011650000|2021-02-22 16:34:10|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.3|2265|10
1614011660000|2021-02-22 16:34:20|2265.8|2265.5|2265.2|2264.9|2265.8|2265.5|2265.1|2264.8|28
1614011670000|2021-02-22 16:34:30|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|16
1614011680000|2021-02-22 16:34:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.7|2264.4|53
1614011690000|2021-02-22 16:34:50|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|7
1614011700000|2021-02-22 16:35:00|2265.4|2265.1|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|50
1614011710000|2021-02-22 16:35:10|2265.9|2265.6|2266.2|2265.9|2266.5|2266.2|2265.9|2265.6|50
1614011720000|2021-02-22 16:35:20|2266.3|2266|2267.1|2266.8|2267.4|2267.1|2266.3|2266|92
1614011730000|2021-02-22 16:35:30|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.9|2266.6|50
1614011740000|2021-02-22 16:35:40|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.3|2266|111
1614011750000|2021-02-22 16:35:50|2266.9|2266.6|2267.2|2266.9|2267.3|2267|2266.9|2266.6|34
1614011760000|2021-02-22 16:36:00|2267.1|2266.8|2267.3|2267|2267.7|2267.4|2266.9|2266.6|61
1614011770000|2021-02-22 16:36:10|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.1|2266.8|29
1614011780000|2021-02-22 16:36:20|2267.3|2267|2266.9|2266.6|2267.5|2267.2|2266.8|2266.5|40
1614011790000|2021-02-22 16:36:30|2266.8|2266.5|2266.9|2266.6|2267.1|2266.8|2266.5|2266.2|41
1614011800000|2021-02-22 16:36:40|2266.8|2266.5|2267.3|2267|2267.3|2267|2266.7|2266.4|20
1614011810000|2021-02-22 16:36:50|2267.4|2267.1|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|34
1614011820000|2021-02-22 16:37:00|2268|2267.7|2268.1|2267.8|2268.4|2268.1|2268|2267.7|138
1614011830000|2021-02-22 16:37:10|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.3|2268|48
1614011840000|2021-02-22 16:37:20|2268.5|2268.2|2268|2267.7|2268.6|2268.3|2267.9|2267.6|93
1614011850000|2021-02-22 16:37:30|2268.1|2267.8|2267.6|2267.3|2268.1|2267.8|2267.4|2267.1|35
1614011860000|2021-02-22 16:37:40|2267.4|2267.1|2267.4|2267.1|2267.6|2267.3|2267.2|2266.9|25
1614011870000|2021-02-22 16:37:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.1|2266.8|21
1614011880000|2021-02-22 16:38:00|2267.6|2267.3|2268.4|2268.1|2268.4|2268.1|2267.6|2267.3|32
1614011890000|2021-02-22 16:38:10|2268.3|2268|2269|2268.7|2269|2268.7|2268.2|2267.9|56
1614011900000|2021-02-22 16:38:20|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2268.7|2268.4|35
1614011910000|2021-02-22 16:38:30|2269.5|2269.2|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|31
1614011920000|2021-02-22 16:38:40|2269|2268.7|2269.7|2269.4|2269.7|2269.4|2269|2268.7|22
1614011930000|2021-02-22 16:38:50|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.1|2268.8|27
1614011940000|2021-02-22 16:39:00|2269.4|2269.1|2269.2|2268.9|2269.5|2269.2|2269|2268.7|45
1614011950000|2021-02-22 16:39:10|2269.3|2269|2268.3|2268|2269.3|2269|2268.2|2267.9|72
1614011960000|2021-02-22 16:39:20|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|67
1614011970000|2021-02-22 16:39:30|2268.6|2268.3|2268.9|2268.6|2269|2268.7|2268.5|2268.2|14
1614011980000|2021-02-22 16:39:40|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|57
1614011990000|2021-02-22 16:39:50|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|176
1614012000000|2021-02-22 16:40:00|2269.1|2268.8|2269.7|2269.4|2270|2269.7|2269.1|2268.8|288
1614012010000|2021-02-22 16:40:10|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|42
1614012020000|2021-02-22 16:40:20|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|32
1614012030000|2021-02-22 16:40:30|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.1|2268.8|29
1614012040000|2021-02-22 16:40:40|2269|2268.7|2269.2|2268.9|2269.5|2269.2|2269|2268.7|67
1614012050000|2021-02-22 16:40:50|2269.1|2268.8|2269.4|2269.1|2269.6|2269.3|2269.1|2268.8|63
1614012060000|2021-02-22 16:41:00|2269.3|2269|2269.9|2269.6|2269.9|2269.6|2269.3|2269|29
1614012070000|2021-02-22 16:41:10|2270|2269.7|2269.9|2269.6|2270.2|2269.9|2269.8|2269.5|32
1614012080000|2021-02-22 16:41:20|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2269.9|2269.6|46
1614012090000|2021-02-22 16:41:30|2269.9|2269.6|2269.8|2269.5|2270.3|2270|2269.8|2269.5|22
1614012100000|2021-02-22 16:41:40|2269.7|2269.4|2270|2269.7|2270.2|2269.9|2269.7|2269.4|81
1614012110000|2021-02-22 16:41:50|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|6
1614012120000|2021-02-22 16:42:00|2270|2269.7|2269.5|2269.2|2270.1|2269.8|2269.4|2269.1|35
1614012130000|2021-02-22 16:42:10|2269.4|2269.1|2269.2|2268.9|2269.5|2269.2|2269.1|2268.8|29
1614012140000|2021-02-22 16:42:20|2269|2268.7|2269.1|2268.8|2269.3|2269|2268.9|2268.6|49
1614012150000|2021-02-22 16:42:30|2269|2268.7|2269.8|2269.5|2269.9|2269.6|2269|2268.7|73
1614012160000|2021-02-22 16:42:40|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|25
1614012170000|2021-02-22 16:42:50|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2270|2269.7|26
1614012180000|2021-02-22 16:43:00|2270.5|2270.2|2270.5|2270.2|2270.9|2270.6|2270.3|2270|37
1614012190000|2021-02-22 16:43:10|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.1|2269.8|45
1614012200000|2021-02-22 16:43:20|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|12
1614012210000|2021-02-22 16:43:30|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|12
1614012220000|2021-02-22 16:43:40|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|16
1614012230000|2021-02-22 16:43:50|2270.1|2269.8|2269.5|2269.2|2270.3|2270|2269.5|2269.2|35
1614012240000|2021-02-22 16:44:00|2269.4|2269.1|2267.9|2267.6|2269.4|2269.1|2267.9|2267.6|115
1614012250000|2021-02-22 16:44:10|2268.1|2267.8|2268.3|2268|2268.3|2268|2267.9|2267.6|38
1614012260000|2021-02-22 16:44:20|2268.4|2268.1|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|34
1614012270000|2021-02-22 16:44:30|2268.8|2268.5|2268.5|2268.2|2269|2268.7|2268.4|2268.1|32
1614012280000|2021-02-22 16:44:40|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|12
1614012290000|2021-02-22 16:44:50|2269.2|2268.9|2269.1|2268.8|2269.5|2269.2|2269|2268.7|32
1614012300000|2021-02-22 16:45:00|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2268.9|2268.6|55
1614012310000|2021-02-22 16:45:10|2269.3|2269|2268.6|2268.3|2269.4|2269.1|2268.6|2268.3|31
1614012320000|2021-02-22 16:45:20|2268.7|2268.4|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|19
1614012330000|2021-02-22 16:45:30|2268.5|2268.2|2268.8|2268.5|2269|2268.7|2268.2|2267.9|21
1614012340000|2021-02-22 16:45:40|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|18
1614012350000|2021-02-22 16:45:50|2269|2268.7|2269.3|2269|2269.3|2269|2268.9|2268.6|19
1614012360000|2021-02-22 16:46:00|2269.4|2269.1|2269.3|2269|2269.6|2269.3|2269.2|2268.9|48
1614012370000|2021-02-22 16:46:10|2269.4|2269.1|2270|2269.7|2270.1|2269.8|2269.4|2269.1|25
1614012380000|2021-02-22 16:46:20|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.7|2269.4|9
1614012390000|2021-02-22 16:46:30|2270.1|2269.8|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|20
1614012400000|2021-02-22 16:46:40|2270.3|2270|2270.3|2270|2270.7|2270.4|2270.3|2270|75
1614012410000|2021-02-22 16:46:50|2270.4|2270.1|2270|2269.7|2270.4|2270.1|2269.9|2269.6|26
1614012420000|2021-02-22 16:47:00|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.6|2269.3|22
1614012430000|2021-02-22 16:47:10|2270.2|2269.9|2271.2|2270.9|2271.2|2270.9|2270.1|2269.8|56
1614012440000|2021-02-22 16:47:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2270.9|2270.6|27
1614012450000|2021-02-22 16:47:30|2271.2|2270.9|2270.8|2270.5|2271.4|2271.1|2270.7|2270.4|36
1614012460000|2021-02-22 16:47:40|2270.6|2270.3|2270.8|2270.5|2271|2270.7|2270.6|2270.3|23
1614012470000|2021-02-22 16:47:50|2271|2270.7|2270.1|2269.8|2271|2270.7|2270|2269.7|30
1614012480000|2021-02-22 16:48:00|2269.8|2269.5|2269.8|2269.5|2270|2269.7|2269.4|2269.1|36
1614012490000|2021-02-22 16:48:10|2269.6|2269.3|2269.5|2269.2|2269.9|2269.6|2269.4|2269.1|25
1614012500000|2021-02-22 16:48:20|2269.2|2268.9|2269.5|2269.2|2269.8|2269.5|2269.2|2268.9|26
1614012510000|2021-02-22 16:48:30|2269.9|2269.6|2270|2269.7|2270.2|2269.9|2269.9|2269.6|31
1614012520000|2021-02-22 16:48:40|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|6
1614012530000|2021-02-22 16:48:50|2269.9|2269.6|2269.8|2269.5|2270.3|2270|2269.8|2269.5|19
1614012540000|2021-02-22 16:49:00|2269.9|2269.6|2269.4|2269.1|2269.9|2269.6|2269.3|2269|43
1614012550000|2021-02-22 16:49:10|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|17
1614012560000|2021-02-22 16:49:20|2269.2|2268.9|2269|2268.7|2269.5|2269.2|2269|2268.7|52
1614012570000|2021-02-22 16:49:30|2268.9|2268.6|2268.2|2267.9|2268.9|2268.6|2268.2|2267.9|58
1614012580000|2021-02-22 16:49:40|2268.1|2267.8|2268.3|2268|2268.4|2268.1|2268|2267.7|28
1614012590000|2021-02-22 16:49:50|2268.2|2267.9|2268.4|2268.1|2268.7|2268.4|2268.1|2267.8|51
1614012600000|2021-02-22 16:50:00|2268.7|2268.4|2269|2268.7|2269.8|2269.5|2268.7|2268.4|44
1614012610000|2021-02-22 16:50:10|2269.1|2268.8|2268.9|2268.6|2269.3|2269|2268.7|2268.4|93
1614012620000|2021-02-22 16:50:20|2269.1|2268.8|2269.8|2269.5|2269.8|2269.5|2268.9|2268.6|45
1614012630000|2021-02-22 16:50:30|2269.9|2269.6|2269.6|2269.3|2270|2269.7|2269.6|2269.3|28
1614012640000|2021-02-22 16:50:40|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.4|2269.1|15
1614012650000|2021-02-22 16:50:50|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|11
1614012660000|2021-02-22 16:51:00|2269.1|2268.8|2270.6|2270.3|2270.6|2270.3|2269.1|2268.8|46
1614012670000|2021-02-22 16:51:10|2270.7|2270.4|2270.8|2270.5|2271.1|2270.8|2270.6|2270.3|74
1614012680000|2021-02-22 16:51:20|2270.7|2270.4|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|20
1614012690000|2021-02-22 16:51:30|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|11
1614012700000|2021-02-22 16:51:40|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|30
1614012710000|2021-02-22 16:51:50|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|39
1614012720000|2021-02-22 16:52:00|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|25
1614012730000|2021-02-22 16:52:10|2270.5|2270.2|2270.7|2270.4|2270.8|2270.5|2270.2|2269.9|38
1614012740000|2021-02-22 16:52:20|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.3|2270|30
1614012750000|2021-02-22 16:52:30|2270.3|2270|2269.8|2269.5|2270.3|2270|2269.8|2269.5|12
1614012760000|2021-02-22 16:52:40|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|32
1614012770000|2021-02-22 16:52:50|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2270|2269.7|48
1614012780000|2021-02-22 16:53:00|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|56
1614012790000|2021-02-22 16:53:10|2270.6|2270.3|2270.5|2270.2|2270.8|2270.5|2270.2|2269.9|23
1614012800000|2021-02-22 16:53:20|2270.6|2270.3|2270.1|2269.8|2270.7|2270.4|2270.1|2269.8|12
1614012810000|2021-02-22 16:53:30|2270|2269.7|2270.3|2270|2270.4|2270.1|2269.7|2269.4|69
1614012820000|2021-02-22 16:53:40|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|9
1614012830000|2021-02-22 16:53:50|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.3|2270|18
1614012840000|2021-02-22 16:54:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|22
1614012850000|2021-02-22 16:54:10|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|20
1614012860000|2021-02-22 16:54:20|2270.2|2269.9|2270.1|2269.8|2270.4|2270.1|2270|2269.7|19
1614012870000|2021-02-22 16:54:30|2270.3|2270|2269.8|2269.5|2270.3|2270|2269.8|2269.5|18
1614012880000|2021-02-22 16:54:40|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|16
1614012890000|2021-02-22 16:54:50|2270|2269.7|2270.4|2270.1|2270.6|2270.3|2269.9|2269.6|12
1614012900000|2021-02-22 16:55:00|2270.5|2270.2|2271.2|2270.9|2271.2|2270.9|2270.5|2270.2|74
1614012910000|2021-02-22 16:55:10|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.8|2270.5|42
1614012920000|2021-02-22 16:55:20|2271|2270.7|2271.2|2270.9|2271.3|2271|2271|2270.7|16
1614012930000|2021-02-22 16:55:30|2271.4|2271.1|2271.6|2271.3|2271.7|2271.4|2271.2|2270.9|33
1614012940000|2021-02-22 16:55:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|24
1614012950000|2021-02-22 16:55:50|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.1|2270.8|33
1614012960000|2021-02-22 16:56:00|2271.2|2270.9|2270.5|2270.2|2271.2|2270.9|2270.4|2270.1|42
1614012970000|2021-02-22 16:56:10|2270.7|2270.4|2271.1|2270.8|2271.1|2270.8|2270.6|2270.3|36
1614012980000|2021-02-22 16:56:20|2271.3|2271|2271.1|2270.8|2271.5|2271.2|2271|2270.7|27
1614012990000|2021-02-22 16:56:30|2271.2|2270.9|2271.2|2270.9|2271.5|2271.2|2270.9|2270.6|54
1614013000000|2021-02-22 16:56:40|2270.9|2270.6|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|58
1614013010000|2021-02-22 16:56:50|2270.6|2270.3|2271|2270.7|2271|2270.7|2270.4|2270.1|32
1614013020000|2021-02-22 16:57:00|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|48
1614013030000|2021-02-22 16:57:10|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|13
1614013040000|2021-02-22 16:57:20|2270.6|2270.3|2271.3|2271|2271.3|2271|2270.5|2270.2|16
1614013050000|2021-02-22 16:57:30|2271.2|2270.9|2271.3|2271|2271.5|2271.2|2271.2|2270.9|30
1614013060000|2021-02-22 16:57:40|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.5|2271.2|75
1614013070000|2021-02-22 16:57:50|2272.1|2271.8|2271.9|2271.6|2272.3|2272|2271.9|2271.6|49
1614013080000|2021-02-22 16:58:00|2272|2271.7|2272.1|2271.8|2272.3|2272|2272|2271.7|51
1614013090000|2021-02-22 16:58:10|2271.9|2271.6|2272.4|2272.1|2272.8|2272.5|2271.9|2271.6|51
1614013100000|2021-02-22 16:58:20|2272.3|2272|2272.6|2272.3|2272.7|2272.4|2272.3|2272|33
1614013110000|2021-02-22 16:58:30|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|22
1614013120000|2021-02-22 16:58:40|2272.8|2272.5|2273.1|2272.8|2273.2|2272.9|2272.7|2272.4|29
1614013130000|2021-02-22 16:58:50|2273.3|2273|2273.7|2273.4|2273.8|2273.5|2273.3|2273|56
1614013140000|2021-02-22 16:59:00|2273.5|2273.2|2273.8|2273.5|2274.3|2274|2273.5|2273.2|117
1614013150000|2021-02-22 16:59:10|2273.7|2273.4|2274.5|2274.2|2274.7|2274.4|2273.6|2273.3|89
1614013160000|2021-02-22 16:59:20|2274.4|2274.1|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|52
1614013170000|2021-02-22 16:59:30|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|207
1614013180000|2021-02-22 16:59:40|2274.6|2274.3|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|116
1614013190000|2021-02-22 16:59:50|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274|2273.7|150
1614013200000|2021-02-22 17:00:00|2274.5|2274.2|2275.2|2274.9|2275.5|2275.2|2274.5|2274.2|558
1614013210000|2021-02-22 17:00:10|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.4|2274.1|107
1614013220000|2021-02-22 17:00:20|2274.8|2274.5|2274.5|2274.2|2275|2274.7|2274.3|2274|98
1614013230000|2021-02-22 17:00:30|2274.7|2274.4|2274.1|2273.8|2274.8|2274.5|2274.1|2273.8|50
1614013240000|2021-02-22 17:00:40|2274|2273.7|2273.5|2273.2|2274|2273.7|2273.2|2272.9|52
1614013250000|2021-02-22 17:00:50|2273.6|2273.3|2272.7|2272.4|2273.6|2273.3|2272.7|2272.4|73
1614013260000|2021-02-22 17:01:00|2272.8|2272.5|2271.6|2271.3|2272.8|2272.5|2271.6|2271.3|126
1614013270000|2021-02-22 17:01:10|2271.8|2271.5|2272.3|2272|2272.3|2272|2271.5|2271.2|67
1614013280000|2021-02-22 17:01:20|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.3|2271|54
1614013290000|2021-02-22 17:01:30|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.8|2271.5|47
1614013300000|2021-02-22 17:01:40|2271.9|2271.6|2272.1|2271.8|2272.3|2272|2271.8|2271.5|30
1614013310000|2021-02-22 17:01:50|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|20
1614013320000|2021-02-22 17:02:00|2272|2271.7|2272.5|2272.2|2272.5|2272.2|2271.9|2271.6|32
1614013330000|2021-02-22 17:02:10|2272.3|2272|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|34
1614013340000|2021-02-22 17:02:20|2272.3|2272|2273|2272.7|2273.1|2272.8|2272.1|2271.8|37
1614013350000|2021-02-22 17:02:30|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273|2272.7|47
1614013360000|2021-02-22 17:02:40|2273.5|2273.2|2273.5|2273.2|2273.9|2273.6|2273.4|2273.1|50
1614013370000|2021-02-22 17:02:50|2273.7|2273.4|2274|2273.7|2274.1|2273.8|2273.5|2273.2|56
1614013380000|2021-02-22 17:03:00|2274.1|2273.8|2274.6|2274.3|2274.6|2274.3|2274|2273.7|66
1614013390000|2021-02-22 17:03:10|2274.5|2274.2|2274.3|2274|2274.8|2274.5|2274.1|2273.8|44
1614013400000|2021-02-22 17:03:20|2274.2|2273.9|2274.2|2273.9|2274.4|2274.1|2274|2273.7|66
1614013410000|2021-02-22 17:03:30|2274.1|2273.8|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|16
1614013420000|2021-02-22 17:03:40|2274.4|2274.1|2273.4|2273.1|2274.4|2274.1|2273.4|2273.1|70
1614013430000|2021-02-22 17:03:50|2273.5|2273.2|2272.8|2272.5|2273.5|2273.2|2272.8|2272.5|43
1614013440000|2021-02-22 17:04:00|2272.6|2272.3|2272.4|2272.1|2272.8|2272.5|2272.2|2271.9|24
1614013450000|2021-02-22 17:04:10|2272.2|2271.9|2272.1|2271.8|2272.5|2272.2|2271.7|2271.4|68
1614013460000|2021-02-22 17:04:20|2272|2271.7|2272.6|2272.3|2272.9|2272.6|2271.4|2271.1|51
1614013470000|2021-02-22 17:04:30|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|51
1614013480000|2021-02-22 17:04:40|2273.1|2272.8|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|48
1614013490000|2021-02-22 17:04:50|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|17
1614013500000|2021-02-22 17:05:00|2273|2272.7|2273.3|2273|2273.4|2273.1|2273|2272.7|17
1614013510000|2021-02-22 17:05:10|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.1|2272.8|51
1614013520000|2021-02-22 17:05:20|2273.6|2273.3|2274.1|2273.8|2274.1|2273.8|2273.5|2273.2|25
1614013530000|2021-02-22 17:05:30|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|13
1614013540000|2021-02-22 17:05:40|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.3|2273|40
1614013550000|2021-02-22 17:05:50|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.3|2273|13
1614013560000|2021-02-22 17:06:00|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|5
1614013570000|2021-02-22 17:06:10|2273.9|2273.6|2273.4|2273.1|2274|2273.7|2273.2|2272.9|22
1614013580000|2021-02-22 17:06:20|2273.3|2273|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|11
1614013590000|2021-02-22 17:06:30|2273.1|2272.8|2272.3|2272|2273.3|2273|2272.3|2272|25
1614013600000|2021-02-22 17:06:40|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|16
1614013610000|2021-02-22 17:06:50|2272.7|2272.4|2272.1|2271.8|2272.7|2272.4|2272.1|2271.8|38
1614013620000|2021-02-22 17:07:00|2272|2271.7|2272.2|2271.9|2272.5|2272.2|2272|2271.7|82
1614013630000|2021-02-22 17:07:10|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|10
1614013640000|2021-02-22 17:07:20|2272.1|2271.8|2272.3|2272|2272.5|2272.2|2272.1|2271.8|17
1614013650000|2021-02-22 17:07:30|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2271.8|2271.5|14
1614013660000|2021-02-22 17:07:40|2272.1|2271.8|2272.7|2272.4|2272.7|2272.4|2272|2271.7|18
1614013670000|2021-02-22 17:07:50|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.3|2272|105
1614013680000|2021-02-22 17:08:00|2272.4|2272.1|2273.6|2273.3|2273.6|2273.3|2272.2|2271.9|170
1614013690000|2021-02-22 17:08:10|2273.5|2273.2|2274.6|2274.3|2274.6|2274.3|2273.3|2273|203
1614013700000|2021-02-22 17:08:20|2274.5|2274.2|2275.6|2275.3|2275.6|2275.3|2274.5|2274.2|179
1614013710000|2021-02-22 17:08:30|2275.8|2275.5|2275.5|2275.2|2276.1|2275.8|2275.3|2275|164
1614013720000|2021-02-22 17:08:40|2275.7|2275.4|2275.7|2275.4|2276.1|2275.8|2275.6|2275.3|93
1614013730000|2021-02-22 17:08:50|2275.6|2275.3|2275.8|2275.5|2275.9|2275.6|2275.3|2275|16
1614013740000|2021-02-22 17:09:00|2275.7|2275.4|2274.9|2274.6|2275.7|2275.4|2274.9|2274.6|40
1614013750000|2021-02-22 17:09:10|2275|2274.7|2275.3|2275|2275.7|2275.4|2275|2274.7|29
1614013760000|2021-02-22 17:09:20|2275.4|2275.1|2275.1|2274.8|2275.9|2275.6|2274.9|2274.6|71
1614013770000|2021-02-22 17:09:30|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|7
1614013780000|2021-02-22 17:09:40|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.5|2274.2|30
1614013790000|2021-02-22 17:09:50|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.1|2273.8|87
1614013800000|2021-02-22 17:10:00|2274.5|2274.2|2273.7|2273.4|2274.5|2274.2|2273.7|2273.4|40
1614013810000|2021-02-22 17:10:10|2273.8|2273.5|2274|2273.7|2274.2|2273.9|2273.8|2273.5|57
1614013820000|2021-02-22 17:10:20|2273.8|2273.5|2274.4|2274.1|2274.7|2274.4|2273.8|2273.5|69
1614013830000|2021-02-22 17:10:30|2274.1|2273.8|2273.8|2273.5|2274.2|2273.9|2273.8|2273.5|10
1614013840000|2021-02-22 17:10:40|2273.3|2273|2272.9|2272.6|2273.7|2273.4|2272.9|2272.6|36
1614013850000|2021-02-22 17:10:50|2272.7|2272.4|2272.1|2271.8|2272.9|2272.6|2272.1|2271.8|34
1614013860000|2021-02-22 17:11:00|2271.7|2271.4|2272.6|2272.3|2272.6|2272.3|2271.6|2271.3|127
1614013870000|2021-02-22 17:11:10|2272.7|2272.4|2272.4|2272.1|2273.1|2272.8|2272.3|2272|16
1614013880000|2021-02-22 17:11:20|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|20
1614013890000|2021-02-22 17:11:30|2272.3|2272|2272|2271.7|2272.7|2272.4|2272|2271.7|45
1614013900000|2021-02-22 17:11:40|2271.8|2271.5|2271.5|2271.2|2272|2271.7|2271.5|2271.2|98
1614013910000|2021-02-22 17:11:50|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|36
1614013920000|2021-02-22 17:12:00|2271.7|2271.4|2272.5|2272.2|2272.5|2272.2|2271.7|2271.4|50
1614013930000|2021-02-22 17:12:10|2272.6|2272.3|2273|2272.7|2273.1|2272.8|2272.6|2272.3|36
1614013940000|2021-02-22 17:12:20|2273.2|2272.9|2273.8|2273.5|2273.9|2273.6|2273.2|2272.9|40
1614013950000|2021-02-22 17:12:30|2273.6|2273.3|2272.9|2272.6|2273.6|2273.3|2272.7|2272.4|21
1614013960000|2021-02-22 17:12:40|2272.8|2272.5|2273.4|2273.1|2273.5|2273.2|2272.7|2272.4|18
1614013970000|2021-02-22 17:12:50|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|29
1614013980000|2021-02-22 17:13:00|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.2|2272.9|43
1614013990000|2021-02-22 17:13:10|2273.6|2273.3|2273.8|2273.5|2274|2273.7|2273.5|2273.2|22
1614014000000|2021-02-22 17:13:20|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.3|2273|10
1614014010000|2021-02-22 17:13:30|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|5
1614014020000|2021-02-22 17:13:40|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|21
1614014030000|2021-02-22 17:13:50|2273.5|2273.2|2274.2|2273.9|2274.2|2273.9|2273.5|2273.2|23
1614014040000|2021-02-22 17:14:00|2274.1|2273.8|2274.6|2274.3|2274.6|2274.3|2274|2273.7|40
1614014050000|2021-02-22 17:14:10|2274.4|2274.1|2274|2273.7|2274.4|2274.1|2273.8|2273.5|22
1614014060000|2021-02-22 17:14:20|2273.9|2273.6|2273.7|2273.4|2274.1|2273.8|2273.5|2273.2|26
1614014070000|2021-02-22 17:14:30|2273.8|2273.5|2274.3|2274|2274.3|2274|2273.8|2273.5|30
1614014080000|2021-02-22 17:14:40|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|22
1614014090000|2021-02-22 17:14:50|2274.6|2274.3|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|13
1614014100000|2021-02-22 17:15:00|2274.8|2274.5|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|22
1614014110000|2021-02-22 17:15:10|2274.7|2274.4|2275.4|2275.1|2275.4|2275.1|2274.6|2274.3|31
1614014120000|2021-02-22 17:15:20|2275.6|2275.3|2274.7|2274.4|2275.6|2275.3|2274.6|2274.3|47
1614014130000|2021-02-22 17:15:30|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.4|2274.1|29
1614014140000|2021-02-22 17:15:40|2275|2274.7|2275.8|2275.5|2275.8|2275.5|2275|2274.7|34
1614014150000|2021-02-22 17:15:50|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.6|2275.3|75
1614014160000|2021-02-22 17:16:00|2275.7|2275.4|2275.2|2274.9|2275.7|2275.4|2275|2274.7|39
1614014170000|2021-02-22 17:16:10|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.3|2275|8
1614014180000|2021-02-22 17:16:20|2275.2|2274.9|2274.9|2274.6|2275.3|2275|2274.9|2274.6|22
1614014190000|2021-02-22 17:16:30|2274.7|2274.4|2273.7|2273.4|2274.8|2274.5|2273.7|2273.4|54
1614014200000|2021-02-22 17:16:40|2273.9|2273.6|2273.4|2273.1|2273.9|2273.6|2273.4|2273.1|29
1614014210000|2021-02-22 17:16:50|2273.3|2273|2272.8|2272.5|2273.3|2273|2272.8|2272.5|55
1614014220000|2021-02-22 17:17:00|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2272.3|2272|29
1614014230000|2021-02-22 17:17:10|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2271.9|2271.6|23
1614014240000|2021-02-22 17:17:20|2272.2|2271.9|2271.7|2271.4|2272.6|2272.3|2271.7|2271.4|27
1614014250000|2021-02-22 17:17:30|2271.6|2271.3|2271.1|2270.8|2272|2271.7|2271.1|2270.8|29
1614014260000|2021-02-22 17:17:40|2271|2270.7|2270.7|2270.4|2271.3|2271|2270.7|2270.4|30
1614014270000|2021-02-22 17:17:50|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.5|2270.2|53
1614014280000|2021-02-22 17:18:00|2271|2270.7|2271.3|2271|2271.4|2271.1|2271|2270.7|25
1614014290000|2021-02-22 17:18:10|2271.1|2270.8|2270.5|2270.2|2271.1|2270.8|2270.5|2270.2|53
1614014300000|2021-02-22 17:18:20|2270.1|2269.8|2270.7|2270.4|2270.7|2270.4|2270.1|2269.8|71
1614014310000|2021-02-22 17:18:30|2270.9|2270.6|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|24
1614014320000|2021-02-22 17:18:40|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|30
1614014330000|2021-02-22 17:18:50|2271.8|2271.5|2272.2|2271.9|2272.4|2272.1|2271.8|2271.5|93
1614014340000|2021-02-22 17:19:00|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2271.8|2271.5|36
1614014350000|2021-02-22 17:19:10|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|15
1614014360000|2021-02-22 17:19:20|2273|2272.7|2272.6|2272.3|2273|2272.7|2272.6|2272.3|32
1614014370000|2021-02-22 17:19:30|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|14
1614014380000|2021-02-22 17:19:40|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|7
1614014390000|2021-02-22 17:19:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|5
1614014400000|2021-02-22 17:20:00|2271.6|2271.3|2271.5|2271.2|2271.9|2271.6|2271.3|2271|48
1614014410000|2021-02-22 17:20:10|2271.8|2271.5|2272.1|2271.8|2272.6|2272.3|2271.8|2271.5|18
1614014420000|2021-02-22 17:20:20|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|9
1614014430000|2021-02-22 17:20:30|2271.6|2271.3|2271.8|2271.5|2272.1|2271.8|2271.6|2271.3|16
1614014440000|2021-02-22 17:20:40|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|6
1614014450000|2021-02-22 17:20:50|2272.6|2272.3|2272.7|2272.4|2272.9|2272.6|2272.6|2272.3|13
1614014460000|2021-02-22 17:21:00|2272.8|2272.5|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|27
1614014470000|2021-02-22 17:21:10|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.4|2272.1|20
1614014480000|2021-02-22 17:21:20|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|7
1614014490000|2021-02-22 17:21:30|2272.2|2271.9|2273|2272.7|2273|2272.7|2272.2|2271.9|15
1614014500000|2021-02-22 17:21:40|2273.1|2272.8|2273.6|2273.3|2273.6|2273.3|2273.1|2272.8|29
1614014510000|2021-02-22 17:21:50|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|16
1614014520000|2021-02-22 17:22:00|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.8|2273.5|50
1614014530000|2021-02-22 17:22:10|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.3|2273|61
1614014540000|2021-02-22 17:22:20|2273.8|2273.5|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|21
1614014550000|2021-02-22 17:22:30|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|8
1614014560000|2021-02-22 17:22:40|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|46
1614014570000|2021-02-22 17:22:50|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|19
1614014580000|2021-02-22 17:23:00|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.6|2273.3|39
1614014590000|2021-02-22 17:23:10|2274.2|2273.9|2273.7|2273.4|2274.2|2273.9|2273.7|2273.4|17
1614014600000|2021-02-22 17:23:20|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.5|2273.2|27
1614014610000|2021-02-22 17:23:30|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273.3|2273|31
1614014620000|2021-02-22 17:23:40|2273.5|2273.2|2273|2272.7|2273.5|2273.2|2273|2272.7|9
1614014630000|2021-02-22 17:23:50|2272.8|2272.5|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|18
1614014640000|2021-02-22 17:24:00|2273|2272.7|2272.9|2272.6|2273.4|2273.1|2272.9|2272.6|17
1614014650000|2021-02-22 17:24:10|2272.8|2272.5|2273.1|2272.8|2273.3|2273|2272.7|2272.4|64
1614014660000|2021-02-22 17:24:20|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.6|2272.3|25
1614014670000|2021-02-22 17:24:30|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|77
1614014680000|2021-02-22 17:24:40|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|26
1614014690000|2021-02-22 17:24:50|2272.3|2272|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|16
1614014700000|2021-02-22 17:25:00|2272.3|2272|2272|2271.7|2272.3|2272|2271.2|2270.9|84
1614014710000|2021-02-22 17:25:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2271.6|2271.3|19
1614014720000|2021-02-22 17:25:20|2271.8|2271.5|2272.7|2272.4|2272.7|2272.4|2271.8|2271.5|19
1614014730000|2021-02-22 17:25:30|2272.8|2272.5|2273.2|2272.9|2273.3|2273|2272.7|2272.4|23
1614014740000|2021-02-22 17:25:40|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.3|2273|29
1614014750000|2021-02-22 17:25:50|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|15
1614014760000|2021-02-22 17:26:00|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|21
1614014770000|2021-02-22 17:26:10|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.6|2273.3|17
1614014780000|2021-02-22 17:26:20|2273.8|2273.5|2273.3|2273|2273.8|2273.5|2273.3|2273|14
1614014790000|2021-02-22 17:26:30|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.3|2273|8
1614014800000|2021-02-22 17:26:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|5
1614014810000|2021-02-22 17:26:50|2273.5|2273.2|2273.1|2272.8|2273.6|2273.3|2273.1|2272.8|4
1614014820000|2021-02-22 17:27:00|||||||||5
1614014830000|2021-02-22 17:27:10|2272.7|2272.4|2273.1|2272.8|2273.1|2272.8|2272.4|2272.1|38
1614014840000|2021-02-22 17:27:20|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.3|2273|21
1614014850000|2021-02-22 17:27:30|2273.4|2273.1|2273.4|2273.1|2273.7|2273.4|2273.3|2273|17
1614014860000|2021-02-22 17:27:40|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|6
1614014870000|2021-02-22 17:27:50|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274|2273.7|20
1614014880000|2021-02-22 17:28:00|2274.4|2274.1|2274.3|2274|2274.7|2274.4|2274.3|2274|61
1614014890000|2021-02-22 17:28:10|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|18
1614014900000|2021-02-22 17:28:20|2274.8|2274.5|2275|2274.7|2275.3|2275|2274.5|2274.2|48
1614014910000|2021-02-22 17:28:30|2274.8|2274.5|2274.9|2274.6|2275.1|2274.8|2274.7|2274.4|47
1614014920000|2021-02-22 17:28:40|2274.6|2274.3|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|20
1614014930000|2021-02-22 17:28:50|2274.6|2274.3|2274|2273.7|2274.6|2274.3|2273.9|2273.6|25
1614014940000|2021-02-22 17:29:00|2274.2|2273.9|2272.9|2272.6|2274.2|2273.9|2272.9|2272.6|33
1614014950000|2021-02-22 17:29:10|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.5|2272.2|15
1614014960000|2021-02-22 17:29:20|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|4
1614014970000|2021-02-22 17:29:30|2273.3|2273|2272.8|2272.5|2273.3|2273|2272.8|2272.5|14
1614014980000|2021-02-22 17:29:40|2272.9|2272.6|2273.4|2273.1|2273.6|2273.3|2272.9|2272.6|14
1614014990000|2021-02-22 17:29:50|2273.8|2273.5|2273.8|2273.5|2274.2|2273.9|2273.8|2273.5|8
1614015000000|2021-02-22 17:30:00|2273.9|2273.6|2274.1|2273.8|2274.2|2273.9|2273.7|2273.4|20
1614015010000|2021-02-22 17:30:10|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.9|2273.6|10
1614015020000|2021-02-22 17:30:20|2274|2273.7|2274.2|2273.9|2274.4|2274.1|2273.9|2273.6|22
1614015030000|2021-02-22 17:30:30|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|18
1614015040000|2021-02-22 17:30:40|2274.6|2274.3|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|11
1614015050000|2021-02-22 17:30:50|2274|2273.7|2273.7|2273.4|2274.2|2273.9|2273.7|2273.4|13
1614015060000|2021-02-22 17:31:00|2272.9|2272.6|2273.5|2273.2|2273.5|2273.2|2272.9|2272.6|41
1614015070000|2021-02-22 17:31:10|2273.3|2273|2272.9|2272.6|2273.3|2273|2272.9|2272.6|14
1614015080000|2021-02-22 17:31:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|22
1614015090000|2021-02-22 17:31:30|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|25
1614015100000|2021-02-22 17:31:40|2272.6|2272.3|2271.8|2271.5|2272.6|2272.3|2271.7|2271.4|44
1614015110000|2021-02-22 17:31:50|2272.1|2271.8|2271.6|2271.3|2272.3|2272|2271.6|2271.3|27
1614015120000|2021-02-22 17:32:00|2271.7|2271.4|2272.1|2271.8|2272.4|2272.1|2271.7|2271.4|30
1614015130000|2021-02-22 17:32:10|2272.2|2271.9|2271.7|2271.4|2272.3|2272|2271.7|2271.4|19
1614015140000|2021-02-22 17:32:20|2271.6|2271.3|2272.2|2271.9|2272.2|2271.9|2271.6|2271.3|25
1614015150000|2021-02-22 17:32:30|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|14
1614015160000|2021-02-22 17:32:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|41
1614015170000|2021-02-22 17:32:50|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|33
1614015180000|2021-02-22 17:33:00|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.1|2271.8|60
1614015190000|2021-02-22 17:33:10|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.2|2271.9|21
1614015200000|2021-02-22 17:33:20|2272.7|2272.4|2272|2271.7|2272.7|2272.4|2272|2271.7|15
1614015210000|2021-02-22 17:33:30|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|7
1614015220000|2021-02-22 17:33:40|2272|2271.7|2272.1|2271.8|2272.3|2272|2271.8|2271.5|45
1614015230000|2021-02-22 17:33:50|2272.2|2271.9|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|27
1614015240000|2021-02-22 17:34:00|2272.7|2272.4|2272.4|2272.1|2272.9|2272.6|2272.3|2272|66
1614015250000|2021-02-22 17:34:10|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|38
1614015260000|2021-02-22 17:34:20|2272.9|2272.6|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|16
1614015270000|2021-02-22 17:34:30|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273|2272.7|69
1614015280000|2021-02-22 17:34:40|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.3|2273|81
1614015290000|2021-02-22 17:34:50|2273.6|2273.3|2273.7|2273.4|2273.9|2273.6|2273.2|2272.9|49
1614015300000|2021-02-22 17:35:00|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.3|2273|36
1614015310000|2021-02-22 17:35:10|2273.6|2273.3|2273.2|2272.9|2273.6|2273.3|2273.1|2272.8|99
1614015320000|2021-02-22 17:35:20|2273.4|2273.1|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|21
1614015330000|2021-02-22 17:35:30|2273.6|2273.3|2274.4|2274.1|2274.5|2274.2|2273.6|2273.3|23
1614015340000|2021-02-22 17:35:40|2274.5|2274.2|2275.5|2275.2|2275.6|2275.3|2274.4|2274.1|199
1614015350000|2021-02-22 17:35:50|2275.4|2275.1|2276|2275.7|2276.2|2275.9|2275.4|2275.1|55
1614015360000|2021-02-22 17:36:00|2275.8|2275.5|2275.3|2275|2275.8|2275.5|2275.1|2274.8|57
1614015370000|2021-02-22 17:36:10|2275.2|2274.9|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|24
1614015380000|2021-02-22 17:36:20|2275.3|2275|2275.3|2275|2275.3|2275|2275|2274.7|38
1614015390000|2021-02-22 17:36:30|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|15
1614015400000|2021-02-22 17:36:40|2275.7|2275.4|2275.2|2274.9|2275.7|2275.4|2275|2274.7|47
1614015410000|2021-02-22 17:36:50|2275.3|2275|2275.6|2275.3|2275.7|2275.4|2275.3|2275|73
1614015420000|2021-02-22 17:37:00|2275.7|2275.4|2275.1|2274.8|2275.7|2275.4|2275.1|2274.8|54
1614015430000|2021-02-22 17:37:10|2275.2|2274.9|2275.4|2275.1|2275.5|2275.2|2275|2274.7|26
1614015440000|2021-02-22 17:37:20|2275.5|2275.2|2276|2275.7|2276|2275.7|2275.5|2275.2|41
1614015450000|2021-02-22 17:37:30|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|24
1614015460000|2021-02-22 17:37:40|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|68
1614015470000|2021-02-22 17:37:50|2275.5|2275.2|2275.8|2275.5|2275.9|2275.6|2275.3|2275|107
1614015480000|2021-02-22 17:38:00|2275.9|2275.6|2275.9|2275.6|2276.2|2275.9|2275.8|2275.5|80
1614015490000|2021-02-22 17:38:10|2275.8|2275.5|2276.3|2276|2276.3|2276|2275.8|2275.5|66
1614015500000|2021-02-22 17:38:20|2276.2|2275.9|2277.1|2276.8|2277.3|2277|2276.2|2275.9|197
1614015510000|2021-02-22 17:38:30|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|40
1614015520000|2021-02-22 17:38:40|2277.3|2277|2277|2276.7|2277.3|2277|2276.9|2276.6|41
1614015530000|2021-02-22 17:38:50|2276.9|2276.6|2277.4|2277.1|2277.4|2277.1|2276.9|2276.6|22
1614015540000|2021-02-22 17:39:00|2277.6|2277.3|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|52
1614015550000|2021-02-22 17:39:10|2277.2|2276.9|2276.9|2276.6|2277.2|2276.9|2276.6|2276.3|44
1614015560000|2021-02-22 17:39:20|2276.8|2276.5|2277.4|2277.1|2277.4|2277.1|2276.8|2276.5|27
1614015570000|2021-02-22 17:39:30|2277.3|2277|2277.3|2277|2277.5|2277.2|2277.2|2276.9|42
1614015580000|2021-02-22 17:39:40|2277.4|2277.1|2277.9|2277.6|2277.9|2277.6|2277.3|2277|75
1614015590000|2021-02-22 17:39:50|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.5|2277.2|53
1614015600000|2021-02-22 17:40:00|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.4|2277.1|64
1614015610000|2021-02-22 17:40:10|2277.5|2277.2|2277.8|2277.5|2278.1|2277.8|2277.4|2277.1|54
1614015620000|2021-02-22 17:40:20|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.8|2277.5|37
1614015630000|2021-02-22 17:40:30|2278.3|2278|2278.2|2277.9|2278.3|2278|2278|2277.7|46
1614015640000|2021-02-22 17:40:40|2278.3|2278|2278|2277.7|2278.3|2278|2278|2277.7|52
1614015650000|2021-02-22 17:40:50|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|8
1614015660000|2021-02-22 17:41:00|2278.2|2277.9|2278.5|2278.2|2278.5|2278.2|2277.9|2277.6|53
1614015670000|2021-02-22 17:41:10|2278.6|2278.3|2279.3|2279|2279.5|2279.2|2278.6|2278.3|153
1614015680000|2021-02-22 17:41:20|2279.2|2278.9|2278.8|2278.5|2279.3|2279|2278.8|2278.5|60
1614015690000|2021-02-22 17:41:30|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|47
1614015700000|2021-02-22 17:41:40|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279|2278.7|42
1614015710000|2021-02-22 17:41:50|2279.3|2279|2278.8|2278.5|2279.5|2279.2|2278.6|2278.3|30
1614015720000|2021-02-22 17:42:00|2278.7|2278.4|2277.7|2277.4|2278.7|2278.4|2277.7|2277.4|110
1614015730000|2021-02-22 17:42:10|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.1|2276.8|76
1614015740000|2021-02-22 17:42:20|2277.8|2277.5|2277.7|2277.4|2277.9|2277.6|2277.6|2277.3|30
1614015750000|2021-02-22 17:42:30|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.1|2276.8|62
1614015760000|2021-02-22 17:42:40|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|30
1614015770000|2021-02-22 17:42:50|2278.1|2277.8|2278.4|2278.1|2278.6|2278.3|2278|2277.7|62
1614015780000|2021-02-22 17:43:00|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|46
1614015790000|2021-02-22 17:43:10|2278.2|2277.9|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|30
1614015800000|2021-02-22 17:43:20|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.2|2277.9|24
1614015810000|2021-02-22 17:43:30|2278.5|2278.2|2278.5|2278.2|2278.7|2278.4|2278.4|2278.1|32
1614015820000|2021-02-22 17:43:40|2278.6|2278.3|2278.1|2277.8|2278.6|2278.3|2278|2277.7|38
1614015830000|2021-02-22 17:43:50|2278.2|2277.9|2277.7|2277.4|2278.2|2277.9|2277.4|2277.1|19
1614015840000|2021-02-22 17:44:00|2277.5|2277.2|2276.7|2276.4|2277.5|2277.2|2276.7|2276.4|43
1614015850000|2021-02-22 17:44:10|2276.8|2276.5|2277|2276.7|2277.2|2276.9|2276.5|2276.2|43
1614015860000|2021-02-22 17:44:20|2276.9|2276.6|2276.8|2276.5|2277.2|2276.9|2276.7|2276.4|66
1614015870000|2021-02-22 17:44:30|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|27
1614015880000|2021-02-22 17:44:40|2276.9|2276.6|2276.8|2276.5|2277.2|2276.9|2276.7|2276.4|52
1614015890000|2021-02-22 17:44:50|2277|2276.7|2277.8|2277.5|2277.8|2277.5|2277|2276.7|41
1614015900000|2021-02-22 17:45:00|2277.7|2277.4|2278.5|2278.2|2278.8|2278.5|2277.6|2277.3|81
1614015910000|2021-02-22 17:45:10|2278.7|2278.4|2278.9|2278.6|2279|2278.7|2278.7|2278.4|32
1614015920000|2021-02-22 17:45:20|2279.1|2278.8|2278.5|2278.2|2279.1|2278.8|2278.2|2277.9|75
1614015930000|2021-02-22 17:45:30|2278.6|2278.3|2278.1|2277.8|2278.6|2278.3|2278|2277.7|61
1614015940000|2021-02-22 17:45:40|2278.2|2277.9|2278.7|2278.4|2278.7|2278.4|2278.2|2277.9|150
1614015950000|2021-02-22 17:45:50|2278.6|2278.3|2278.4|2278.1|2278.7|2278.4|2278.4|2278.1|18
1614015960000|2021-02-22 17:46:00|2278.2|2277.9|2277.4|2277.1|2278.3|2278|2277.4|2277.1|38
1614015970000|2021-02-22 17:46:10|2277.6|2277.3|2278.1|2277.8|2278.1|2277.8|2277.6|2277.3|22
1614015980000|2021-02-22 17:46:20|2278.3|2278|2278.3|2278|2278.5|2278.2|2278.2|2277.9|13
1614015990000|2021-02-22 17:46:30|2278.4|2278.1|2278.4|2278.1|2278.7|2278.4|2278.3|2278|24
1614016000000|2021-02-22 17:46:40|2278.3|2278|2278|2277.7|2278.3|2278|2278|2277.7|5
1614016010000|2021-02-22 17:46:50|2277.9|2277.6|2277.5|2277.2|2277.9|2277.6|2277.4|2277.1|19
1614016020000|2021-02-22 17:47:00|2277.3|2277|2277|2276.7|2277.7|2277.4|2277|2276.7|36
1614016030000|2021-02-22 17:47:10|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.4|2276.1|28
1614016040000|2021-02-22 17:47:20|2276.8|2276.5|2276.5|2276.2|2277.1|2276.8|2276.5|2276.2|29
1614016050000|2021-02-22 17:47:30|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.5|2276.2|17
1614016060000|2021-02-22 17:47:40|2276.6|2276.3|2276.9|2276.6|2277|2276.7|2276.6|2276.3|35
1614016070000|2021-02-22 17:47:50|2277.1|2276.8|2276.8|2276.5|2277.2|2276.9|2276.8|2276.5|11
1614016080000|2021-02-22 17:48:00|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|6
1614016090000|2021-02-22 17:48:10|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.7|2276.4|13
1614016100000|2021-02-22 17:48:20|2276.9|2276.6|2277.4|2277.1|2277.5|2277.2|2276.9|2276.6|15
1614016110000|2021-02-22 17:48:30|2277.3|2277|2277.1|2276.8|2277.3|2277|2277|2276.7|12
1614016120000|2021-02-22 17:48:40|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|5
1614016130000|2021-02-22 17:48:50|2277.3|2277|2277|2276.7|2277.3|2277|2277|2276.7|5
1614016140000|2021-02-22 17:49:00|2276.9|2276.6|2276.7|2276.4|2277.1|2276.8|2276.4|2276.1|28
1614016150000|2021-02-22 17:49:10|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|5
1614016160000|2021-02-22 17:49:20|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|3
1614016170000|2021-02-22 17:49:30|2275.7|2275.4|2275.4|2275.1|2276.1|2275.8|2275.2|2274.9|33
1614016180000|2021-02-22 17:49:40|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.3|2275|18
1614016190000|2021-02-22 17:49:50|2275.5|2275.2|2275.1|2274.8|2275.6|2275.3|2275.1|2274.8|29
1614016200000|2021-02-22 17:50:00|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|23
1614016210000|2021-02-22 17:50:10|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.6|2274.3|12
1614016220000|2021-02-22 17:50:20|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.3|2274|21
1614016230000|2021-02-22 17:50:30|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|27
1614016240000|2021-02-22 17:50:40|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|30
1614016250000|2021-02-22 17:50:50|2275.1|2274.8|2275.3|2275|2275.5|2275.2|2274.9|2274.6|18
1614016260000|2021-02-22 17:51:00|2275.4|2275.1|2275.3|2275|2275.7|2275.4|2275.3|2275|34
1614016270000|2021-02-22 17:51:10|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2275|2274.7|12
1614016280000|2021-02-22 17:51:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|5
1614016290000|2021-02-22 17:51:30|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|37
1614016300000|2021-02-22 17:51:40|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|5
1614016310000|2021-02-22 17:51:50|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|21
1614016320000|2021-02-22 17:52:00|2275.2|2274.9|2275.9|2275.6|2275.9|2275.6|2275.2|2274.9|30
1614016330000|2021-02-22 17:52:10|2276|2275.7|2276.8|2276.5|2276.8|2276.5|2276|2275.7|58
1614016340000|2021-02-22 17:52:20|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.2|2275.9|41
1614016350000|2021-02-22 17:52:30|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|42
1614016360000|2021-02-22 17:52:40|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.9|2276.6|25
1614016370000|2021-02-22 17:52:50|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|18
1614016380000|2021-02-22 17:53:00|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2276.8|2276.5|38
1614016390000|2021-02-22 17:53:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.2|2275.9|33
1614016400000|2021-02-22 17:53:20|2276.3|2276|2276.4|2276.1|2276.7|2276.4|2276.3|2276|12
1614016410000|2021-02-22 17:53:30|2276.3|2276|2276.1|2275.8|2276.3|2276|2276|2275.7|39
1614016420000|2021-02-22 17:53:40|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|9
1614016430000|2021-02-22 17:53:50|2276.1|2275.8|2276|2275.7|2276.4|2276.1|2276|2275.7|23
1614016440000|2021-02-22 17:54:00|2275.9|2275.6|2275.6|2275.3|2276|2275.7|2275.2|2274.9|38
1614016450000|2021-02-22 17:54:10|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|16
1614016460000|2021-02-22 17:54:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|24
1614016470000|2021-02-22 17:54:30|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.7|2274.4|31
1614016480000|2021-02-22 17:54:40|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|4
1614016490000|2021-02-22 17:54:50|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|10
1614016500000|2021-02-22 17:55:00|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.4|2275.1|24
1614016510000|2021-02-22 17:55:10|2275.8|2275.5|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|20
1614016520000|2021-02-22 17:55:20|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.6|2275.3|39
1614016530000|2021-02-22 17:55:30|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|17
1614016540000|2021-02-22 17:55:40|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.1|2274.8|10
1614016550000|2021-02-22 17:55:50|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|13
1614016560000|2021-02-22 17:56:00|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.6|2275.3|20
1614016570000|2021-02-22 17:56:10|2275.7|2275.4|2275.8|2275.5|2276|2275.7|2275.7|2275.4|12
1614016580000|2021-02-22 17:56:20|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|18
1614016590000|2021-02-22 17:56:30|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|6
1614016600000|2021-02-22 17:56:40|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|17
1614016610000|2021-02-22 17:56:50|2275.8|2275.5|2276|2275.7|2276.3|2276|2275.8|2275.5|31
1614016620000|2021-02-22 17:57:00|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|22
1614016630000|2021-02-22 17:57:10|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.8|2275.5|28
1614016640000|2021-02-22 17:57:20|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.8|2275.5|18
1614016650000|2021-02-22 17:57:30|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.6|2275.3|22
1614016660000|2021-02-22 17:57:40|2275.7|2275.4|2275.8|2275.5|2276|2275.7|2275.7|2275.4|21
1614016670000|2021-02-22 17:57:50|2275.9|2275.6|2275.5|2275.2|2276.2|2275.9|2275.5|2275.2|51
1614016680000|2021-02-22 17:58:00|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275|2274.7|39
1614016690000|2021-02-22 17:58:10|2275.1|2274.8|2275.3|2275|2275.3|2275|2274.9|2274.6|24
1614016700000|2021-02-22 17:58:20|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.1|2274.8|22
1614016710000|2021-02-22 17:58:30|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|16
1614016720000|2021-02-22 17:58:40|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|5
1614016730000|2021-02-22 17:58:50|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.2|2274.9|16
1614016740000|2021-02-22 17:59:00|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2274.9|2274.6|19
1614016750000|2021-02-22 17:59:10|2275.4|2275.1|2276|2275.7|2276.1|2275.8|2275.2|2274.9|58
1614016760000|2021-02-22 17:59:20|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|40
1614016770000|2021-02-22 17:59:30|2276.5|2276.2|2276.2|2275.9|2276.7|2276.4|2276.2|2275.9|44
1614016780000|2021-02-22 17:59:40|2276.1|2275.8|2276.1|2275.8|2276.3|2276|2276.1|2275.8|50
1614016790000|2021-02-22 17:59:50|2276|2275.7|2276|2275.7|2276|2275.7|2275.8|2275.5|35
1614016800000|2021-02-22 18:00:00|2275.7|2275.4|2276|2275.7|2276.2|2275.9|2275.7|2275.4|23
1614016810000|2021-02-22 18:00:10|2275.9|2275.6|2275.4|2275.1|2275.9|2275.6|2275.4|2275.1|51
1614016820000|2021-02-22 18:00:20|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.3|2275|65
1614016830000|2021-02-22 18:00:30|2275.5|2275.2|2275.8|2275.5|2275.9|2275.6|2275.5|2275.2|20
1614016840000|2021-02-22 18:00:40|2275.9|2275.6|2276.3|2276|2276.3|2276|2275.9|2275.6|19
1614016850000|2021-02-22 18:00:50|2276.2|2275.9|2276.3|2276|2276.3|2276|2276|2275.7|11
1614016860000|2021-02-22 18:01:00|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2275.9|2275.6|13
1614016870000|2021-02-22 18:01:10|2276.1|2275.8|2275.8|2275.5|2276.2|2275.9|2275.8|2275.5|14
1614016880000|2021-02-22 18:01:20|2276|2275.7|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|12
1614016890000|2021-02-22 18:01:30|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.2|2274.9|22
1614016900000|2021-02-22 18:01:40|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|15
1614016910000|2021-02-22 18:01:50|2275|2274.7|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|10
1614016920000|2021-02-22 18:02:00|2275|2274.7|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|23
1614016930000|2021-02-22 18:02:10|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274|2273.7|89
1614016940000|2021-02-22 18:02:20|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|20
1614016950000|2021-02-22 18:02:30|2274.1|2273.8|2273.6|2273.3|2274.1|2273.8|2273.6|2273.3|64
1614016960000|2021-02-22 18:02:40|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|16
1614016970000|2021-02-22 18:02:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|20
1614016980000|2021-02-22 18:03:00|2273.3|2273|2273.3|2273|2273.3|2273|2273.1|2272.8|35
1614016990000|2021-02-22 18:03:10|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.3|2273|11
1614017000000|2021-02-22 18:03:20|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.3|2273|18
1614017010000|2021-02-22 18:03:30|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.7|2272.4|57
1614017020000|2021-02-22 18:03:40|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.5|2272.2|40
1614017030000|2021-02-22 18:03:50|||||||||19
1614017040000|2021-02-22 18:04:00|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|26
1614017050000|2021-02-22 18:04:10|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.1|2271.8|37
1614017060000|2021-02-22 18:04:20|2272.3|2272|2271.4|2271.1|2272.3|2272|2271.4|2271.1|58
1614017070000|2021-02-22 18:04:30|2271.5|2271.2|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|13
1614017080000|2021-02-22 18:04:40|2271.6|2271.3|2272.1|2271.8|2272.2|2271.9|2271.6|2271.3|38
1614017090000|2021-02-22 18:04:50|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272|2271.7|29
1614017100000|2021-02-22 18:05:00|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2272|2271.7|159
1614017110000|2021-02-22 18:05:10|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.5|2271.2|37
1614017120000|2021-02-22 18:05:20|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|33
1614017130000|2021-02-22 18:05:30|2271.3|2271|2271.5|2271.2|2271.7|2271.4|2271.2|2270.9|34
1614017140000|2021-02-22 18:05:40|2271.4|2271.1|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|21
1614017150000|2021-02-22 18:05:50|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2271.3|2271|24
1614017160000|2021-02-22 18:06:00|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|28
1614017170000|2021-02-22 18:06:10|2271.3|2271|2271|2270.7|2271.3|2271|2270.7|2270.4|28
1614017180000|2021-02-22 18:06:20|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|22
1614017190000|2021-02-22 18:06:30|2270.6|2270.3|2271.4|2271.1|2271.4|2271.1|2270.6|2270.3|26
1614017200000|2021-02-22 18:06:40|2271.6|2271.3|2271.6|2271.3|2272|2271.7|2271.6|2271.3|40
1614017210000|2021-02-22 18:06:50|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|22
1614017220000|2021-02-22 18:07:00|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|20
1614017230000|2021-02-22 18:07:10|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|11
1614017240000|2021-02-22 18:07:20|2271.4|2271.1|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|31
1614017250000|2021-02-22 18:07:30|2271.3|2271|2271.7|2271.4|2271.7|2271.4|2271.3|2271|12
1614017260000|2021-02-22 18:07:40|2271.5|2271.2|2271.9|2271.6|2272|2271.7|2271.4|2271.1|14
1614017270000|2021-02-22 18:07:50|2271.8|2271.5|2272.1|2271.8|2272.2|2271.9|2271.7|2271.4|19
1614017280000|2021-02-22 18:08:00|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2272.2|2271.9|19
1614017290000|2021-02-22 18:08:10|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|13
1614017300000|2021-02-22 18:08:20|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.2|2271.9|4
1614017310000|2021-02-22 18:08:30|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.1|2271.8|15
1614017320000|2021-02-22 18:08:40|2272.1|2271.8|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|14
1614017330000|2021-02-22 18:08:50|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|6
1614017340000|2021-02-22 18:09:00|2271.5|2271.2|2271.6|2271.3|2271.9|2271.6|2271.5|2271.2|36
1614017350000|2021-02-22 18:09:10|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.5|2271.2|7
1614017360000|2021-02-22 18:09:20|2271.4|2271.1|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|9
1614017370000|2021-02-22 18:09:30|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|16
1614017380000|2021-02-22 18:09:40|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|7
1614017390000|2021-02-22 18:09:50|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|6
1614017400000|2021-02-22 18:10:00|2272.1|2271.8|2272.7|2272.4|2272.9|2272.6|2272.1|2271.8|61
1614017410000|2021-02-22 18:10:10|2272.8|2272.5|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|15
1614017420000|2021-02-22 18:10:20|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.9|2271.6|12
1614017430000|2021-02-22 18:10:30|2271.7|2271.4|2271.2|2270.9|2271.7|2271.4|2271.2|2270.9|6
1614017440000|2021-02-22 18:10:40|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|17
1614017450000|2021-02-22 18:10:50|2271.1|2270.8|2271|2270.7|2271.3|2271|2270.8|2270.5|40
1614017460000|2021-02-22 18:11:00|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2270.9|2270.6|23
1614017470000|2021-02-22 18:11:10|2270.8|2270.5|2271.1|2270.8|2271.3|2271|2270.6|2270.3|31
1614017480000|2021-02-22 18:11:20|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|19
1614017490000|2021-02-22 18:11:30|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|28
1614017500000|2021-02-22 18:11:40|2271.4|2271.1|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|15
1614017510000|2021-02-22 18:11:50|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|16
1614017520000|2021-02-22 18:12:00|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|9
1614017530000|2021-02-22 18:12:10|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|13
1614017540000|2021-02-22 18:12:20|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272.1|2271.8|13
1614017550000|2021-02-22 18:12:30|2272|2271.7|2272.6|2272.3|2272.6|2272.3|2272|2271.7|20
1614017560000|2021-02-22 18:12:40|2272.3|2272|2272.7|2272.4|2272.8|2272.5|2272.3|2272|20
1614017570000|2021-02-22 18:12:50|2272.5|2272.2|2272.3|2272|2272.7|2272.4|2272.3|2272|22
1614017580000|2021-02-22 18:13:00|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.2|2271.9|30
1614017590000|2021-02-22 18:13:10|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|24
1614017600000|2021-02-22 18:13:20|2272.6|2272.3|2272.2|2271.9|2272.6|2272.3|2272.2|2271.9|22
1614017610000|2021-02-22 18:13:30|2272.4|2272.1|2272.5|2272.2|2272.7|2272.4|2272.3|2272|32
1614017620000|2021-02-22 18:13:40|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|17
1614017630000|2021-02-22 18:13:50|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|4
1614017640000|2021-02-22 18:14:00|2272.4|2272.1|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|21
1614017650000|2021-02-22 18:14:10|2272.2|2271.9|2272.6|2272.3|2272.7|2272.4|2272.2|2271.9|24
1614017660000|2021-02-22 18:14:20|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|18
1614017670000|2021-02-22 18:14:30|2272.5|2272.2|2272.2|2271.9|2272.6|2272.3|2272.2|2271.9|22
1614017680000|2021-02-22 18:14:40|2272.4|2272.1|2271.9|2271.6|2272.4|2272.1|2271.8|2271.5|42
1614017690000|2021-02-22 18:14:50|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272|2271.7|28
1614017700000|2021-02-22 18:15:00|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2271.8|2271.5|19
1614017710000|2021-02-22 18:15:10|2272.2|2271.9|2272.6|2272.3|2272.6|2272.3|2272.1|2271.8|7
1614017720000|2021-02-22 18:15:20|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|7
1614017730000|2021-02-22 18:15:30|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|17
1614017740000|2021-02-22 18:15:40|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|7
1614017750000|2021-02-22 18:15:50|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|15
1614017760000|2021-02-22 18:16:00|2273.9|2273.6|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|21
1614017770000|2021-02-22 18:16:10|2273.9|2273.6|2273.9|2273.6|2274.1|2273.8|2273.8|2273.5|8
1614017780000|2021-02-22 18:16:20|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2274|2273.7|11
1614017790000|2021-02-22 18:16:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|13
1614017800000|2021-02-22 18:16:40|2274.2|2273.9|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|19
1614017810000|2021-02-22 18:16:50|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|5
1614017820000|2021-02-22 18:17:00|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|15
1614017830000|2021-02-22 18:17:10|2274.2|2273.9|2273.5|2273.2|2274.2|2273.9|2273.5|2273.2|20
1614017840000|2021-02-22 18:17:20|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|10
1614017850000|2021-02-22 18:17:30|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.1|2272.8|20
1614017860000|2021-02-22 18:17:40|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|13
1614017870000|2021-02-22 18:17:50|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.3|2273|3
1614017880000|2021-02-22 18:18:00|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|21
1614017890000|2021-02-22 18:18:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|7
1614017900000|2021-02-22 18:18:20|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|6
1614017910000|2021-02-22 18:18:30|2273.4|2273.1|2273.8|2273.5|2273.8|2273.5|2273.3|2273|9
1614017920000|2021-02-22 18:18:40|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|3
1614017930000|2021-02-22 18:18:50|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|3
1614017940000|2021-02-22 18:19:00|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2273.9|2273.6|9
1614017950000|2021-02-22 18:19:10|2273.9|2273.6|2273.6|2273.3|2274.1|2273.8|2273.6|2273.3|20
1614017960000|2021-02-22 18:19:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|16
1614017970000|2021-02-22 18:19:30|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|9
1614017980000|2021-02-22 18:19:40|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1614017990000|2021-02-22 18:19:50|2273.9|2273.6|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|18
1614018000000|2021-02-22 18:20:00|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.2|2273.9|6
1614018010000|2021-02-22 18:20:10|2274.2|2273.9|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|14
1614018020000|2021-02-22 18:20:20|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|15
1614018030000|2021-02-22 18:20:30|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|12
1614018040000|2021-02-22 18:20:40|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.3|2274|11
1614018050000|2021-02-22 18:20:50|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|14
1614018060000|2021-02-22 18:21:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.3|2274|12
1614018070000|2021-02-22 18:21:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|16
1614018080000|2021-02-22 18:21:20|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|17
1614018090000|2021-02-22 18:21:30|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|11
1614018100000|2021-02-22 18:21:40|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|14
1614018110000|2021-02-22 18:21:50|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|13
1614018120000|2021-02-22 18:22:00|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|14
1614018130000|2021-02-22 18:22:10|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|26
1614018140000|2021-02-22 18:22:20|2273.4|2273.1|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|21
1614018150000|2021-02-22 18:22:30|2273.7|2273.4|2273.8|2273.5|2274|2273.7|2273.6|2273.3|32
1614018160000|2021-02-22 18:22:40|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|21
1614018170000|2021-02-22 18:22:50|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|19
1614018180000|2021-02-22 18:23:00|2274|2273.7|2274.2|2273.9|2274.3|2274|2274|2273.7|17
1614018190000|2021-02-22 18:23:10|2274|2273.7|2273.4|2273.1|2274|2273.7|2273.4|2273.1|28
1614018200000|2021-02-22 18:23:20|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.9|2272.6|40
1614018210000|2021-02-22 18:23:30|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.7|2272.4|56
1614018220000|2021-02-22 18:23:40|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|48
1614018230000|2021-02-22 18:23:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|32
1614018240000|2021-02-22 18:24:00|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.1|2271.8|34
1614018250000|2021-02-22 18:24:10|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|61
1614018260000|2021-02-22 18:24:20|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|21
1614018270000|2021-02-22 18:24:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|38
1614018280000|2021-02-22 18:24:40|2272.1|2271.8|2272.6|2272.3|2272.6|2272.3|2272.1|2271.8|20
1614018290000|2021-02-22 18:24:50|2272.5|2272.2|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|9
1614018300000|2021-02-22 18:25:00|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|18
1614018310000|2021-02-22 18:25:10|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|18
1614018320000|2021-02-22 18:25:20|2272.2|2271.9|2272.1|2271.8|2272.5|2272.2|2272|2271.7|159
1614018330000|2021-02-22 18:25:30|2272.2|2271.9|2272.6|2272.3|2272.7|2272.4|2272|2271.7|54
1614018340000|2021-02-22 18:25:40|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|24
1614018350000|2021-02-22 18:25:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|13
1614018360000|2021-02-22 18:26:00|2272.9|2272.6|2272.4|2272.1|2272.9|2272.6|2272.4|2272.1|28
1614018370000|2021-02-22 18:26:10|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|13
1614018380000|2021-02-22 18:26:20|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|10
1614018390000|2021-02-22 18:26:30|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|10
1614018400000|2021-02-22 18:26:40|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|11
1614018410000|2021-02-22 18:26:50|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|15
1614018420000|2021-02-22 18:27:00|2272.8|2272.5|2273.1|2272.8|2273.2|2272.9|2272.7|2272.4|43
1614018430000|2021-02-22 18:27:10|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|18
1614018440000|2021-02-22 18:27:20|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|7
1614018450000|2021-02-22 18:27:30|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|21
1614018460000|2021-02-22 18:27:40|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|14
1614018470000|2021-02-22 18:27:50|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|10
1614018480000|2021-02-22 18:28:00|2272.2|2271.9|2272.3|2272|2272.5|2272.2|2272.2|2271.9|24
1614018490000|2021-02-22 18:28:10|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272.1|2271.8|10
1614018500000|2021-02-22 18:28:20|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|19
1614018510000|2021-02-22 18:28:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272|2271.7|8
1614018520000|2021-02-22 18:28:40|2272.3|2272|2271.3|2271|2272.3|2272|2271.3|2271|120
1614018530000|2021-02-22 18:28:50|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.7|2270.4|215
1614018540000|2021-02-22 18:29:00|2271|2270.7|2271.1|2270.8|2271.3|2271|2271|2270.7|24
1614018550000|2021-02-22 18:29:10|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.1|2270.8|63
1614018560000|2021-02-22 18:29:20|2271.5|2271.2|2272|2271.7|2272|2271.7|2271.5|2271.2|9
1614018570000|2021-02-22 18:29:30|2271.9|2271.6|2272.2|2271.9|2272.3|2272|2271.9|2271.6|21
1614018580000|2021-02-22 18:29:40|2272.3|2272|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|17
1614018590000|2021-02-22 18:29:50|2272.5|2272.2|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|8
1614018600000|2021-02-22 18:30:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|25
1614018610000|2021-02-22 18:30:10|2272.7|2272.4|2273|2272.7|2273.1|2272.8|2272.6|2272.3|32
1614018620000|2021-02-22 18:30:20|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|27
1614018630000|2021-02-22 18:30:30|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273|2272.7|20
1614018640000|2021-02-22 18:30:40|2273.2|2272.9|2273.7|2273.4|2273.7|2273.4|2273.2|2272.9|18
1614018650000|2021-02-22 18:30:50|2273.8|2273.5|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|39
1614018660000|2021-02-22 18:31:00|2274.2|2273.9|2274.6|2274.3|2274.6|2274.3|2274.1|2273.8|43
1614018670000|2021-02-22 18:31:10|2274.7|2274.4|2274.3|2274|2274.7|2274.4|2274.3|2274|32
1614018680000|2021-02-22 18:31:20|2274.2|2273.9|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|21
1614018690000|2021-02-22 18:31:30|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|6
1614018700000|2021-02-22 18:31:40|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|2
1614018710000|2021-02-22 18:31:50|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|14
1614018720000|2021-02-22 18:32:00|2273.8|2273.5|2273.7|2273.4|2274|2273.7|2273.6|2273.3|21
1614018730000|2021-02-22 18:32:10|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1614018740000|2021-02-22 18:32:20|2273.9|2273.6|2274.4|2274.1|2274.4|2274.1|2273.8|2273.5|40
1614018750000|2021-02-22 18:32:30|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2273.8|2273.5|96
1614018760000|2021-02-22 18:32:40|2274.3|2274|2274.8|2274.5|2274.8|2274.5|2274.3|2274|18
1614018770000|2021-02-22 18:32:50|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|21
1614018780000|2021-02-22 18:33:00|2274.6|2274.3|2274.1|2273.8|2274.6|2274.3|2274.1|2273.8|30
1614018790000|2021-02-22 18:33:10|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|2
1614018800000|2021-02-22 18:33:20|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|14
1614018810000|2021-02-22 18:33:30|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|20
1614018820000|2021-02-22 18:33:40|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.8|2274.5|14
1614018830000|2021-02-22 18:33:50|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|13
1614018840000|2021-02-22 18:34:00|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|19
1614018850000|2021-02-22 18:34:10|2274.7|2274.4|2275|2274.7|2275.1|2274.8|2274.6|2274.3|10
1614018860000|2021-02-22 18:34:20|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|5
1614018870000|2021-02-22 18:34:30|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|9
1614018880000|2021-02-22 18:34:40|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|7
1614018890000|2021-02-22 18:34:50|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|13
1614018900000|2021-02-22 18:35:00|2275|2274.7|2275.3|2275|2275.4|2275.1|2275|2274.7|32
1614018910000|2021-02-22 18:35:10|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|9
1614018920000|2021-02-22 18:35:20|2275.3|2275|2275.6|2275.3|2275.9|2275.6|2275.3|2275|27
1614018930000|2021-02-22 18:35:30|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|14
1614018940000|2021-02-22 18:35:40|2275.6|2275.3|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|85
1614018950000|2021-02-22 18:35:50|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|16
1614018960000|2021-02-22 18:36:00|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|11
1614018970000|2021-02-22 18:36:10|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.7|2274.4|30
1614018980000|2021-02-22 18:36:20|2274.8|2274.5|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|64
1614018990000|2021-02-22 18:36:30|2274.9|2274.6|2274.3|2274|2274.9|2274.6|2274.3|2274|21
1614019000000|2021-02-22 18:36:40|2274.5|2274.2|2274.3|2274|2274.6|2274.3|2274.3|2274|65
1614019010000|2021-02-22 18:36:50|2274.2|2273.9|2274.1|2273.8|2274.3|2274|2274.1|2273.8|35
1614019020000|2021-02-22 18:37:00|2274|2273.7|2274|2273.7|2274.2|2273.9|2273.9|2273.6|24
1614019030000|2021-02-22 18:37:10|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|12
1614019040000|2021-02-22 18:37:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|13
1614019050000|2021-02-22 18:37:30|2274.3|2274|2274.8|2274.5|2274.8|2274.5|2274.2|2273.9|43
1614019060000|2021-02-22 18:37:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|10
1614019070000|2021-02-22 18:37:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|12
1614019080000|2021-02-22 18:38:00|2274.6|2274.3|2274.3|2274|2274.7|2274.4|2274.3|2274|38
1614019090000|2021-02-22 18:38:10|2274.5|2274.2|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|59
1614019100000|2021-02-22 18:38:20|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|23
1614019110000|2021-02-22 18:38:30|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|20
1614019120000|2021-02-22 18:38:40|2274.8|2274.5|2274.9|2274.6|2275.1|2274.8|2274.6|2274.3|41
1614019130000|2021-02-22 18:38:50|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|12
1614019140000|2021-02-22 18:39:00|2275.2|2274.9|2275.2|2274.9|2275.8|2275.5|2275.2|2274.9|42
1614019150000|2021-02-22 18:39:10|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|23
1614019160000|2021-02-22 18:39:20|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2274.7|2274.4|30
1614019170000|2021-02-22 18:39:30|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|9
1614019180000|2021-02-22 18:39:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|7
1614019190000|2021-02-22 18:39:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|10
1614019200000|2021-02-22 18:40:00|2275.1|2274.8|2275|2274.7|2275.3|2275|2275|2274.7|53
1614019210000|2021-02-22 18:40:10|2275.1|2274.8|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|56
1614019220000|2021-02-22 18:40:20|2275.6|2275.3|2275.3|2275|2275.7|2275.4|2275.3|2275|27
1614019230000|2021-02-22 18:40:30|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|30
1614019240000|2021-02-22 18:40:40|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|17
1614019250000|2021-02-22 18:40:50|2275.6|2275.3|2275.8|2275.5|2275.9|2275.6|2275.5|2275.2|45
1614019260000|2021-02-22 18:41:00|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.3|2275|21
1614019270000|2021-02-22 18:41:10|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|11
1614019280000|2021-02-22 18:41:20|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|10
1614019290000|2021-02-22 18:41:30|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.7|2275.4|9
1614019300000|2021-02-22 18:41:40|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|10
1614019310000|2021-02-22 18:41:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1614019320000|2021-02-22 18:42:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.1|2274.8|24
1614019330000|2021-02-22 18:42:10|2275.4|2275.1|2275|2274.7|2275.5|2275.2|2275|2274.7|27
1614019340000|2021-02-22 18:42:20|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|18
1614019350000|2021-02-22 18:42:30|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|9
1614019360000|2021-02-22 18:42:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|3
1614019370000|2021-02-22 18:42:50|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|13
1614019380000|2021-02-22 18:43:00|2275.2|2274.9|2275|2274.7|2275.4|2275.1|2275|2274.7|24
1614019390000|2021-02-22 18:43:10|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|38
1614019400000|2021-02-22 18:43:20|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|7
1614019410000|2021-02-22 18:43:30|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|29
1614019420000|2021-02-22 18:43:40|2274.3|2274|2274.5|2274.2|2274.6|2274.3|2274.3|2274|41
1614019430000|2021-02-22 18:43:50|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|11
1614019440000|2021-02-22 18:44:00|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.3|2274|14
1614019450000|2021-02-22 18:44:10|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.2|2273.9|10
1614019460000|2021-02-22 18:44:20|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|14
1614019470000|2021-02-22 18:44:30|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|31
1614019480000|2021-02-22 18:44:40|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|10
1614019490000|2021-02-22 18:44:50|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|14
1614019500000|2021-02-22 18:45:00|2274.6|2274.3|2274.9|2274.6|2275|2274.7|2274.6|2274.3|18
1614019510000|2021-02-22 18:45:10|2274.8|2274.5|2275.2|2274.9|2275.2|2274.9|2274.7|2274.4|21
1614019520000|2021-02-22 18:45:20|2275.3|2275|2275.7|2275.4|2275.7|2275.4|2275.3|2275|66
1614019530000|2021-02-22 18:45:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|9
1614019540000|2021-02-22 18:45:40|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|13
1614019550000|2021-02-22 18:45:50|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.3|2275|71
1614019560000|2021-02-22 18:46:00|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|25
1614019570000|2021-02-22 18:46:10|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|22
1614019580000|2021-02-22 18:46:20|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|5
1614019590000|2021-02-22 18:46:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|8
1614019600000|2021-02-22 18:46:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|5
1614019610000|2021-02-22 18:46:50|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|19
1614019620000|2021-02-22 18:47:00|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.3|2275|23
1614019630000|2021-02-22 18:47:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|18
1614019640000|2021-02-22 18:47:20|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|13
1614019650000|2021-02-22 18:47:30|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|28
1614019660000|2021-02-22 18:47:40|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|22
1614019670000|2021-02-22 18:47:50|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|10
1614019680000|2021-02-22 18:48:00|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|19
1614019690000|2021-02-22 18:48:10|2274.3|2274|2274|2273.7|2274.3|2274|2274|2273.7|13
1614019700000|2021-02-22 18:48:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1614019710000|2021-02-22 18:48:30|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|10
1614019720000|2021-02-22 18:48:40|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|29
1614019730000|2021-02-22 18:48:50|2273.6|2273.3|2274.4|2274.1|2274.4|2274.1|2273.6|2273.3|19
1614019740000|2021-02-22 18:49:00|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|24
1614019750000|2021-02-22 18:49:10|2274.4|2274.1|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|48
1614019760000|2021-02-22 18:49:20|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|39
1614019770000|2021-02-22 18:49:30|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|11
1614019780000|2021-02-22 18:49:40|2274.9|2274.6|2274.8|2274.5|2275.3|2275|2274.8|2274.5|36
1614019790000|2021-02-22 18:49:50|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|56
1614019800000|2021-02-22 18:50:00|2274.8|2274.5|2275.3|2275|2275.3|2275|2274.8|2274.5|82
1614019810000|2021-02-22 18:50:10|2275.2|2274.9|2275.6|2275.3|2275.7|2275.4|2275.2|2274.9|55
1614019820000|2021-02-22 18:50:20|2275.7|2275.4|2275.2|2274.9|2275.7|2275.4|2275.2|2274.9|17
1614019830000|2021-02-22 18:50:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|6
1614019840000|2021-02-22 18:50:40|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|35
1614019850000|2021-02-22 18:50:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.1|2274.8|10
1614019860000|2021-02-22 18:51:00|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|7
1614019870000|2021-02-22 18:51:10|2275.2|2274.9|2275.3|2275|2275.5|2275.2|2275.2|2274.9|16
1614019880000|2021-02-22 18:51:20|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|5
1614019890000|2021-02-22 18:51:30|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|21
1614019900000|2021-02-22 18:51:40|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|4
1614019910000|2021-02-22 18:51:50|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|19
1614019920000|2021-02-22 18:52:00|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|18
1614019930000|2021-02-22 18:52:10|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|9
1614019940000|2021-02-22 18:52:20|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|18
1614019950000|2021-02-22 18:52:30|2275.5|2275.2|2275.3|2275|2275.6|2275.3|2275.3|2275|20
1614019960000|2021-02-22 18:52:40|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2275|2274.7|12
1614019970000|2021-02-22 18:52:50|2274.9|2274.6|2274.6|2274.3|2275|2274.7|2274.6|2274.3|20
1614019980000|2021-02-22 18:53:00|2274.8|2274.5|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|17
1614019990000|2021-02-22 18:53:10|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|13
1614020000000|2021-02-22 18:53:20|2274.6|2274.3|2274.1|2273.8|2274.7|2274.4|2274.1|2273.8|6
1614020010000|2021-02-22 18:53:30|2274.2|2273.9|2273.7|2273.4|2274.4|2274.1|2273.7|2273.4|30
1614020020000|2021-02-22 18:53:40|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|9
1614020030000|2021-02-22 18:53:50|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|5
1614020040000|2021-02-22 18:54:00|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|14
1614020050000|2021-02-22 18:54:10|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|12
1614020060000|2021-02-22 18:54:20|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|12
1614020070000|2021-02-22 18:54:30|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|15
1614020080000|2021-02-22 18:54:40|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.9|2273.6|12
1614020090000|2021-02-22 18:54:50|2273.8|2273.5|2273.8|2273.5|2274|2273.7|2273.8|2273.5|17
1614020100000|2021-02-22 18:55:00|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|17
1614020110000|2021-02-22 18:55:10|2274.7|2274.4|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|40
1614020120000|2021-02-22 18:55:20|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.7|2274.4|4
1614020130000|2021-02-22 18:55:30|2274.9|2274.6|2275|2274.7|2275.2|2274.9|2274.9|2274.6|10
1614020140000|2021-02-22 18:55:40|2274.8|2274.5|2275.3|2275|2275.6|2275.3|2274.7|2274.4|63
1614020150000|2021-02-22 18:55:50|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2274.9|2274.6|23
1614020160000|2021-02-22 18:56:00|2275.3|2275|2275|2274.7|2275.5|2275.2|2275|2274.7|36
1614020170000|2021-02-22 18:56:10|2274.9|2274.6|2274.3|2274|2274.9|2274.6|2274.2|2273.9|21
1614020180000|2021-02-22 18:56:20|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|16
1614020190000|2021-02-22 18:56:30|2274.7|2274.4|2274.8|2274.5|2275|2274.7|2274.7|2274.4|18
1614020200000|2021-02-22 18:56:40|2274.9|2274.6|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|11
1614020210000|2021-02-22 18:56:50|2275|2274.7|2274.5|2274.2|2275|2274.7|2274.5|2274.2|12
1614020220000|2021-02-22 18:57:00|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|10
1614020230000|2021-02-22 18:57:10|2274.9|2274.6|2275.1|2274.8|2275.2|2274.9|2274.8|2274.5|18
1614020240000|2021-02-22 18:57:20|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|11
1614020250000|2021-02-22 18:57:30|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|18
1614020260000|2021-02-22 18:57:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|5
1614020270000|2021-02-22 18:57:50|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|13
1614020280000|2021-02-22 18:58:00|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|8
1614020290000|2021-02-22 18:58:10|2275|2274.7|2274.5|2274.2|2275|2274.7|2274.5|2274.2|10
1614020300000|2021-02-22 18:58:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|19
1614020310000|2021-02-22 18:58:30|2274.3|2274|2274.1|2273.8|2274.3|2274|2274|2273.7|17
1614020320000|2021-02-22 18:58:40|2274.3|2274|2274|2273.7|2274.3|2274|2274|2273.7|19
1614020330000|2021-02-22 18:58:50|2274.1|2273.8|2274.4|2274.1|2274.4|2274.1|2274|2273.7|31
1614020340000|2021-02-22 18:59:00|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.3|2274|25
1614020350000|2021-02-22 18:59:10|2274.5|2274.2|2274.3|2274|2274.7|2274.4|2274.3|2274|29
1614020360000|2021-02-22 18:59:20|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|21
1614020370000|2021-02-22 18:59:30|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.3|2274|33
1614020380000|2021-02-22 18:59:40|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|3
1614020390000|2021-02-22 18:59:50|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|7
1614020400000|2021-02-22 19:00:00|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|16
1614020410000|2021-02-22 19:00:10|2275.3|2275|2275.1|2274.8|2275.6|2275.3|2275.1|2274.8|76
1614020420000|2021-02-22 19:00:20|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|41
1614020430000|2021-02-22 19:00:30|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|24
1614020440000|2021-02-22 19:00:40|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|43
1614020450000|2021-02-22 19:00:50|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|24
1614020460000|2021-02-22 19:01:00|2274.5|2274.2|2274.7|2274.4|2275|2274.7|2274.5|2274.2|161
1614020470000|2021-02-22 19:01:10|2274.6|2274.3|2274.8|2274.5|2275|2274.7|2274.5|2274.2|52
1614020480000|2021-02-22 19:01:20|2274.9|2274.6|2275|2274.7|2275.2|2274.9|2274.9|2274.6|75
1614020490000|2021-02-22 19:01:30|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|13
1614020500000|2021-02-22 19:01:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1614020510000|2021-02-22 19:01:50|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|13
1614020520000|2021-02-22 19:02:00|2275.3|2275|2274.5|2274.2|2275.3|2275|2274.5|2274.2|32
1614020530000|2021-02-22 19:02:10|2274.4|2274.1|2275|2274.7|2275|2274.7|2274.4|2274.1|51
1614020540000|2021-02-22 19:02:20|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|57
1614020550000|2021-02-22 19:02:30|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.3|2274|67
1614020560000|2021-02-22 19:02:40|2274.4|2274.1|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|8
1614020570000|2021-02-22 19:02:50|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|22
1614020580000|2021-02-22 19:03:00|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|12
1614020590000|2021-02-22 19:03:10|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|10
1614020600000|2021-02-22 19:03:20|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|20
1614020610000|2021-02-22 19:03:30|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.7|2273.4|99
1614020620000|2021-02-22 19:03:40|2273.9|2273.6|2273.4|2273.1|2273.9|2273.6|2273.4|2273.1|175
1614020630000|2021-02-22 19:03:50|2273.3|2273|2273.1|2272.8|2273.3|2273|2272.9|2272.6|60
1614020640000|2021-02-22 19:04:00|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273|2272.7|65
1614020650000|2021-02-22 19:04:10|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|12
1614020660000|2021-02-22 19:04:20|2273.9|2273.6|2274|2273.7|2274.2|2273.9|2273.9|2273.6|40
1614020670000|2021-02-22 19:04:30|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|4
1614020680000|2021-02-22 19:04:40|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|7
1614020690000|2021-02-22 19:04:50|2273.7|2273.4|2273.3|2273|2273.7|2273.4|2273.1|2272.8|21
1614020700000|2021-02-22 19:05:00|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|11
1614020710000|2021-02-22 19:05:10|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|35
1614020720000|2021-02-22 19:05:20|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|28
1614020730000|2021-02-22 19:05:30|2273.4|2273.1|2272.6|2272.3|2273.4|2273.1|2272.6|2272.3|127
1614020740000|2021-02-22 19:05:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|37
1614020750000|2021-02-22 19:05:50|2272.6|2272.3|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|13
1614020760000|2021-02-22 19:06:00|2272.3|2272|2272.6|2272.3|2272.6|2272.3|2272.3|2272|14
1614020770000|2021-02-22 19:06:10|||||||||4
1614020780000|2021-02-22 19:06:20|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|45
1614020790000|2021-02-22 19:06:30|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.1|2272.8|48
1614020800000|2021-02-22 19:06:40|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|19
1614020810000|2021-02-22 19:06:50|2273.8|2273.5|2273.9|2273.6|2274.1|2273.8|2273.8|2273.5|20
1614020820000|2021-02-22 19:07:00|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|20
1614020830000|2021-02-22 19:07:10|2273.8|2273.5|2273.2|2272.9|2273.8|2273.5|2273.2|2272.9|9
1614020840000|2021-02-22 19:07:20|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|24
1614020850000|2021-02-22 19:07:30|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|35
1614020860000|2021-02-22 19:07:40|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|7
1614020870000|2021-02-22 19:07:50|||||||||25
1614020880000|2021-02-22 19:08:00|2272.8|2272.5|2272.3|2272|2272.9|2272.6|2272.3|2272|8
1614020890000|2021-02-22 19:08:10|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.3|2272|18
1614020900000|2021-02-22 19:08:20|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|8
1614020910000|2021-02-22 19:08:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|33
1614020920000|2021-02-22 19:08:40|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|16
1614020930000|2021-02-22 19:08:50|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|8
1614020940000|2021-02-22 19:09:00|2272.3|2272|2272.3|2272|2272.4|2272.1|2272|2271.7|13
1614020950000|2021-02-22 19:09:10|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2272|2271.7|20
1614020960000|2021-02-22 19:09:20|2271.9|2271.6|2271.6|2271.3|2272.2|2271.9|2271.6|2271.3|13
1614020970000|2021-02-22 19:09:30|2271.7|2271.4|2272.2|2271.9|2272.2|2271.9|2271.7|2271.4|16
1614020980000|2021-02-22 19:09:40|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|7
1614020990000|2021-02-22 19:09:50|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|13
1614021000000|2021-02-22 19:10:00|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|21
1614021010000|2021-02-22 19:10:10|2272.3|2272|2272.4|2272.1|2272.8|2272.5|2272.3|2272|22
1614021020000|2021-02-22 19:10:20|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.3|2272|13
1614021030000|2021-02-22 19:10:30|2272.9|2272.6|2272.6|2272.3|2273.1|2272.8|2272.6|2272.3|11
1614021040000|2021-02-22 19:10:40|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|14
1614021050000|2021-02-22 19:10:50|2272.5|2272.2|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|12
1614021060000|2021-02-22 19:11:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|9
1614021070000|2021-02-22 19:11:10|2272.5|2272.2|2272|2271.7|2272.5|2272.2|2271.9|2271.6|9
1614021080000|2021-02-22 19:11:20|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|13
1614021090000|2021-02-22 19:11:30|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.7|2271.4|9
1614021100000|2021-02-22 19:11:40|2272|2271.7|2272.2|2271.9|2272.3|2272|2271.9|2271.6|19
1614021110000|2021-02-22 19:11:50|2271.8|2271.5|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|21
1614021120000|2021-02-22 19:12:00|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.6|2271.3|21
1614021130000|2021-02-22 19:12:10|2271.8|2271.5|2271.8|2271.5|2272|2271.7|2271.7|2271.4|44
1614021140000|2021-02-22 19:12:20|2271.6|2271.3|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|106
1614021150000|2021-02-22 19:12:30|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|7
1614021160000|2021-02-22 19:12:40|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.3|2271|7
1614021170000|2021-02-22 19:12:50|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.9|2270.6|22
1614021180000|2021-02-22 19:13:00|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|13
1614021190000|2021-02-22 19:13:10|2271.4|2271.1|2270.8|2270.5|2271.5|2271.2|2270.7|2270.4|59
1614021200000|2021-02-22 19:13:20|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|21
1614021210000|2021-02-22 19:13:30|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|100
1614021220000|2021-02-22 19:13:40|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.3|2270|16
1614021230000|2021-02-22 19:13:50|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|15
1614021240000|2021-02-22 19:14:00|2270.2|2269.9|2270.5|2270.2|2270.7|2270.4|2270.2|2269.9|17
1614021250000|2021-02-22 19:14:10|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2269.9|2269.6|24
1614021260000|2021-02-22 19:14:20|2270.2|2269.9|2269.4|2269.1|2270.2|2269.9|2269.4|2269.1|35
1614021270000|2021-02-22 19:14:30|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|111
1614021280000|2021-02-22 19:14:40|2269.3|2269|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|19
1614021290000|2021-02-22 19:14:50|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|17
1614021300000|2021-02-22 19:15:00|2269.3|2269|2269.5|2269.2|2269.6|2269.3|2269.3|2269|25
1614021310000|2021-02-22 19:15:10|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.9|2269.6|9
1614021320000|2021-02-22 19:15:20|2270.6|2270.3|2270.8|2270.5|2271|2270.7|2270.6|2270.3|16
1614021330000|2021-02-22 19:15:30|2270.7|2270.4|2271.1|2270.8|2271.1|2270.8|2270.7|2270.4|7
1614021340000|2021-02-22 19:15:40|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|6
1614021350000|2021-02-22 19:15:50|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|20
1614021360000|2021-02-22 19:16:00|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.7|2270.4|15
1614021370000|2021-02-22 19:16:10|2270.5|2270.2|2271.1|2270.8|2271.1|2270.8|2270.5|2270.2|25
1614021380000|2021-02-22 19:16:20|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.4|2270.1|136
1614021390000|2021-02-22 19:16:30|2270.7|2270.4|2271.1|2270.8|2271.1|2270.8|2270.6|2270.3|12
1614021400000|2021-02-22 19:16:40|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|21
1614021410000|2021-02-22 19:16:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271|2270.7|8
1614021420000|2021-02-22 19:17:00|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|24
1614021430000|2021-02-22 19:17:10|2271.5|2271.2|2272|2271.7|2272|2271.7|2271.5|2271.2|30
1614021440000|2021-02-22 19:17:20|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.7|2271.4|9
1614021450000|2021-02-22 19:17:30|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.6|2271.3|16
1614021460000|2021-02-22 19:17:40|2271.9|2271.6|2271.4|2271.1|2271.9|2271.6|2271.3|2271|18
1614021470000|2021-02-22 19:17:50|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|11
1614021480000|2021-02-22 19:18:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|9
1614021490000|2021-02-22 19:18:10|2271.5|2271.2|2271.6|2271.3|2271.9|2271.6|2271.5|2271.2|26
1614021500000|2021-02-22 19:18:20|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|14
1614021510000|2021-02-22 19:18:30|2271.4|2271.1|2271.9|2271.6|2271.9|2271.6|2271.4|2271.1|52
1614021520000|2021-02-22 19:18:40|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2272|2271.7|29
1614021530000|2021-02-22 19:18:50|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2272|2271.7|4
1614021540000|2021-02-22 19:19:00|2272.2|2271.9|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|17
1614021550000|2021-02-22 19:19:10|2271.7|2271.4|2272.1|2271.8|2272.2|2271.9|2271.7|2271.4|16
1614021570000|2021-02-22 19:19:30|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|24
1614021580000|2021-02-22 19:19:40|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2272|2271.7|12
1614021590000|2021-02-22 19:19:50|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|13
1614021600000|2021-02-22 19:20:00|2271.4|2271.1|2271.7|2271.4|2271.8|2271.5|2271.4|2271.1|31
1614021610000|2021-02-22 19:20:10|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|17
1614021620000|2021-02-22 19:20:20|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.1|2270.8|9
1614021630000|2021-02-22 19:20:30|2271.4|2271.1|2271.7|2271.4|2271.7|2271.4|2271.3|2271|22
1614021640000|2021-02-22 19:20:40|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|4
1614021650000|2021-02-22 19:20:50|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.8|2271.5|8
1614021660000|2021-02-22 19:21:00|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|20
1614021670000|2021-02-22 19:21:10|2271.7|2271.4|2271|2270.7|2271.7|2271.4|2270.8|2270.5|38
1614021680000|2021-02-22 19:21:20|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|15
1614021690000|2021-02-22 19:21:30|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|7
1614021700000|2021-02-22 19:21:40|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|6
1614021710000|2021-02-22 19:21:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|7
1614021720000|2021-02-22 19:22:00|2271.2|2270.9|2271.5|2271.2|2271.8|2271.5|2271.2|2270.9|18
1614021730000|2021-02-22 19:22:10|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|6
1614021740000|2021-02-22 19:22:20|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.6|2270.3|25
1614021750000|2021-02-22 19:22:30|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|15
1614021760000|2021-02-22 19:22:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|4
1614021770000|2021-02-22 19:22:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1614021780000|2021-02-22 19:23:00|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|9
1614021790000|2021-02-22 19:23:10|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|6
1614021800000|2021-02-22 19:23:20|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|38
1614021810000|2021-02-22 19:23:30|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|10
1614021820000|2021-02-22 19:23:40|2270.3|2270|2270|2269.7|2270.3|2270|2270|2269.7|10
1614021830000|2021-02-22 19:23:50|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|9
1614021840000|2021-02-22 19:24:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|4
1614021850000|2021-02-22 19:24:10|2270.3|2270|2270.5|2270.2|2270.6|2270.3|2270.3|2270|16
1614021860000|2021-02-22 19:24:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|3
1614021870000|2021-02-22 19:24:30|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|16
1614021880000|2021-02-22 19:24:40|2271.1|2270.8|2271.1|2270.8|2271.4|2271.1|2271|2270.7|14
1614021890000|2021-02-22 19:24:50|2271.2|2270.9|2271.6|2271.3|2271.7|2271.4|2271.2|2270.9|15
1614021900000|2021-02-22 19:25:00|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|7
1614021910000|2021-02-22 19:25:10|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|10
1614021920000|2021-02-22 19:25:20|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|15
1614021930000|2021-02-22 19:25:30|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|29
1614021940000|2021-02-22 19:25:40|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|15
1614021950000|2021-02-22 19:25:50|||||||||2
1614021960000|2021-02-22 19:26:00|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.6|2271.3|49
1614021970000|2021-02-22 19:26:10|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|21
1614021980000|2021-02-22 19:26:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|7
1614021990000|2021-02-22 19:26:30|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|28
1614022000000|2021-02-22 19:26:40|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|8
1614022010000|2021-02-22 19:26:50|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|18
1614022020000|2021-02-22 19:27:00|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.4|2272.1|16
1614022030000|2021-02-22 19:27:10|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|22
1614022040000|2021-02-22 19:27:20|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|15
1614022050000|2021-02-22 19:27:30|2272|2271.7|2272.2|2271.9|2272.3|2272|2272|2271.7|20
1614022060000|2021-02-22 19:27:40|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|9
1614022070000|2021-02-22 19:27:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|5
1614022080000|2021-02-22 19:28:00|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|15
1614022090000|2021-02-22 19:28:10|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|4
1614022100000|2021-02-22 19:28:20|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|5
1614022110000|2021-02-22 19:28:30|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|12
1614022120000|2021-02-22 19:28:40|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.3|2272|14
1614022130000|2021-02-22 19:28:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|7
1614022140000|2021-02-22 19:29:00|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|16
1614022150000|2021-02-22 19:29:10|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.3|2272|14
1614022160000|2021-02-22 19:29:20|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|17
1614022170000|2021-02-22 19:29:30|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|11
1614022180000|2021-02-22 19:29:40|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|6
1614022190000|2021-02-22 19:29:50|2272.4|2272.1|2272|2271.7|2272.4|2272.1|2272|2271.7|22
1614022200000|2021-02-22 19:30:00|2271.8|2271.5|2272.4|2272.1|2272.4|2272.1|2271.8|2271.5|46
1614022210000|2021-02-22 19:30:10|2272.5|2272.2|2271.9|2271.6|2272.5|2272.2|2271.6|2271.3|30
1614022220000|2021-02-22 19:30:20|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|5
1614022230000|2021-02-22 19:30:30|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|20
1614022240000|2021-02-22 19:30:40|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|17
1614022250000|2021-02-22 19:30:50|2271.6|2271.3|2272.1|2271.8|2272.1|2271.8|2271.6|2271.3|15
1614022260000|2021-02-22 19:31:00|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|16
1614022270000|2021-02-22 19:31:10|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.9|2271.6|17
1614022280000|2021-02-22 19:31:20|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272.1|2271.8|46
1614022290000|2021-02-22 19:31:30|||||||||1
1614022300000|2021-02-22 19:31:40|2272.5|2272.2|2272.8|2272.5|2273|2272.7|2272.5|2272.2|20
1614022310000|2021-02-22 19:31:50|2272.9|2272.6|2273.2|2272.9|2273.4|2273.1|2272.9|2272.6|55
1614022320000|2021-02-22 19:32:00|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|15
1614022330000|2021-02-22 19:32:10|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|26
1614022340000|2021-02-22 19:32:20|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|31
1614022350000|2021-02-22 19:32:30|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.3|2273|29
1614022360000|2021-02-22 19:32:40|2273.4|2273.1|2274|2273.7|2274|2273.7|2273.4|2273.1|51
1614022370000|2021-02-22 19:32:50|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|41
1614022380000|2021-02-22 19:33:00|2274.1|2273.8|2274|2273.7|2274.3|2274|2274|2273.7|40
1614022390000|2021-02-22 19:33:10|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|15
1614022400000|2021-02-22 19:33:20|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|15
1614022410000|2021-02-22 19:33:30|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.9|2273.6|37
1614022420000|2021-02-22 19:33:40|2274.1|2273.8|2274.2|2273.9|2274.3|2274|2274.1|2273.8|9
1614022430000|2021-02-22 19:33:50|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|28
1614022440000|2021-02-22 19:34:00|2274.5|2274.2|2273.3|2273|2274.5|2274.2|2273.3|2273|45
1614022450000|2021-02-22 19:34:10|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|22
1614022460000|2021-02-22 19:34:20|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.7|2272.4|19
1614022470000|2021-02-22 19:34:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|15
1614022480000|2021-02-22 19:34:40|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|27
1614022490000|2021-02-22 19:34:50|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.6|2272.3|15
1614022500000|2021-02-22 19:35:00|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.6|2272.3|13
1614022510000|2021-02-22 19:35:10|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|13
1614022520000|2021-02-22 19:35:20|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|7
1614022530000|2021-02-22 19:35:30|2272.2|2271.9|2271.9|2271.6|2272.5|2272.2|2271.9|2271.6|130
1614022540000|2021-02-22 19:35:40|2271.8|2271.5|2271.6|2271.3|2272|2271.7|2271.4|2271.1|58
1614022550000|2021-02-22 19:35:50|2271.4|2271.1|2271.3|2271|2271.6|2271.3|2271.3|2271|71
1614022560000|2021-02-22 19:36:00|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|26
1614022570000|2021-02-22 19:36:10|2271.3|2271|2271|2270.7|2271.3|2271|2270.8|2270.5|27
1614022580000|2021-02-22 19:36:20|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|23
1614022590000|2021-02-22 19:36:30|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|32
1614022600000|2021-02-22 19:36:40|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|17
1614022610000|2021-02-22 19:36:50|2270.2|2269.9|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|19
1614022620000|2021-02-22 19:37:00|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|37
1614022630000|2021-02-22 19:37:10|2270.5|2270.2|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|17
1614022640000|2021-02-22 19:37:20|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|23
1614022650000|2021-02-22 19:37:30|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|16
1614022660000|2021-02-22 19:37:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1614022670000|2021-02-22 19:37:50|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|10
1614022680000|2021-02-22 19:38:00|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|27
1614022690000|2021-02-22 19:38:10|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.1|2270.8|37
1614022700000|2021-02-22 19:38:20|2271.5|2271.2|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|48
1614022710000|2021-02-22 19:38:30|2271.6|2271.3|2271.4|2271.1|2271.9|2271.6|2271.4|2271.1|18
1614022720000|2021-02-22 19:38:40|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|6
1614022730000|2021-02-22 19:38:50|2271.3|2271|2271.8|2271.5|2271.9|2271.6|2271.3|2271|22
1614022740000|2021-02-22 19:39:00|2271.7|2271.4|2272.6|2272.3|2272.6|2272.3|2271.7|2271.4|80
1614022750000|2021-02-22 19:39:10|2272.7|2272.4|2272.9|2272.6|2273.1|2272.8|2272.7|2272.4|68
1614022760000|2021-02-22 19:39:20|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|20
1614022770000|2021-02-22 19:39:30|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|26
1614022780000|2021-02-22 19:39:40|2273.2|2272.9|2273|2272.7|2273.3|2273|2273|2272.7|20
1614022790000|2021-02-22 19:39:50|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|14
1614022800000|2021-02-22 19:40:00|2273.1|2272.8|2272.7|2272.4|2273.1|2272.8|2272.6|2272.3|80
1614022810000|2021-02-22 19:40:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|35
1614022820000|2021-02-22 19:40:20|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|66
1614022830000|2021-02-22 19:40:30|2272.7|2272.4|2273.2|2272.9|2273.2|2272.9|2272.7|2272.4|85
1614022840000|2021-02-22 19:40:40|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|38
1614022850000|2021-02-22 19:40:50|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|57
1614022860000|2021-02-22 19:41:00|2273.3|2273|2273.2|2272.9|2273.3|2273|2272.9|2272.6|26
1614022870000|2021-02-22 19:41:10|2273.1|2272.8|2273.5|2273.2|2273.7|2273.4|2273|2272.7|96
1614022880000|2021-02-22 19:41:20|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|83
1614022890000|2021-02-22 19:41:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|6
1614022900000|2021-02-22 19:41:40|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|14
1614022910000|2021-02-22 19:41:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|53
1614022920000|2021-02-22 19:42:00|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.6|2273.3|33
1614022930000|2021-02-22 19:42:10|2273.5|2273.2|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|63
1614022940000|2021-02-22 19:42:20|||||||||9
1614022950000|2021-02-22 19:42:30|2273.6|2273.3|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|14
1614022960000|2021-02-22 19:42:40|2273.9|2273.6|2273.7|2273.4|2274|2273.7|2273.7|2273.4|71
1614022970000|2021-02-22 19:42:50|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|75
1614022980000|2021-02-22 19:43:00|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|58
1614022990000|2021-02-22 19:43:10|2272.7|2272.4|2272.7|2272.4|2272.9|2272.6|2272.6|2272.3|35
1614023000000|2021-02-22 19:43:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1614023010000|2021-02-22 19:43:30|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|34
1614023020000|2021-02-22 19:43:40|2272.3|2272|2273.2|2272.9|2273.2|2272.9|2272.3|2272|76
1614023030000|2021-02-22 19:43:50|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|18
1614023040000|2021-02-22 19:44:00|2273.1|2272.8|2273.7|2273.4|2273.7|2273.4|2273.1|2272.8|76
1614023050000|2021-02-22 19:44:10|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|14
1614023060000|2021-02-22 19:44:20|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|24
1614023070000|2021-02-22 19:44:30|2273.6|2273.3|2273.7|2273.4|2273.9|2273.6|2273.6|2273.3|13
1614023080000|2021-02-22 19:44:40|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|27
1614023090000|2021-02-22 19:44:50|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|27
1614023100000|2021-02-22 19:45:00|2273.5|2273.2|2272.9|2272.6|2273.5|2273.2|2272.9|2272.6|47
1614023110000|2021-02-22 19:45:10|2272.8|2272.5|2272.7|2272.4|2273|2272.7|2272.7|2272.4|61
1614023120000|2021-02-22 19:45:20|2272.8|2272.5|2272.3|2272|2272.8|2272.5|2272.3|2272|53
1614023130000|2021-02-22 19:45:30|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|11
1614023140000|2021-02-22 19:45:40|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|3
1614023150000|2021-02-22 19:45:50|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|8
1614023160000|2021-02-22 19:46:00|2272.4|2272.1|2271.4|2271.1|2272.4|2272.1|2271.4|2271.1|22
1614023170000|2021-02-22 19:46:10|2271.2|2270.9|2271.1|2270.8|2271.4|2271.1|2271|2270.7|16
1614023180000|2021-02-22 19:46:20|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|17
1614023190000|2021-02-22 19:46:30|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|32
1614023200000|2021-02-22 19:46:40|2270|2269.7|2270.3|2270|2270.3|2270|2270|2269.7|14
1614023210000|2021-02-22 19:46:50|2270.4|2270.1|2270.9|2270.6|2271|2270.7|2270.4|2270.1|32
1614023220000|2021-02-22 19:47:00|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|11
1614023230000|2021-02-22 19:47:10|2270.6|2270.3|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|12
1614023240000|2021-02-22 19:47:20|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|11
1614023250000|2021-02-22 19:47:30|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.2|2269.9|63
1614023260000|2021-02-22 19:47:40|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|24
1614023270000|2021-02-22 19:47:50|2270|2269.7|2270.1|2269.8|2270.2|2269.9|2270|2269.7|9
1614023280000|2021-02-22 19:48:00|2270.2|2269.9|2269.8|2269.5|2270.2|2269.9|2269.7|2269.4|32
1614023290000|2021-02-22 19:48:10|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.7|2269.4|18
1614023300000|2021-02-22 19:48:20|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|24
1614023310000|2021-02-22 19:48:30|2269.5|2269.2|2269.3|2269|2269.6|2269.3|2269.3|2269|12
1614023320000|2021-02-22 19:48:40|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|37
1614023330000|2021-02-22 19:48:50|2269|2268.7|2268.3|2268|2269|2268.7|2268.3|2268|33
1614023340000|2021-02-22 19:49:00|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|51
1614023350000|2021-02-22 19:49:10|2268.8|2268.5|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|21
1614023360000|2021-02-22 19:49:20|2268.7|2268.4|2268.2|2267.9|2268.7|2268.4|2268.2|2267.9|68
1614023370000|2021-02-22 19:49:30|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|5
1614023380000|2021-02-22 19:49:40|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|15
1614023390000|2021-02-22 19:49:50|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|12
1614023400000|2021-02-22 19:50:00|2268.4|2268.1|2268.8|2268.5|2269.2|2268.9|2268.4|2268.1|58
1614023410000|2021-02-22 19:50:10|2268.6|2268.3|2268.3|2268|2268.7|2268.4|2268.3|2268|35
1614023420000|2021-02-22 19:50:20|2268.5|2268.2|2268.3|2268|2268.6|2268.3|2268.3|2268|61
1614023430000|2021-02-22 19:50:30|2268.4|2268.1|2269.2|2268.9|2269.2|2268.9|2268.4|2268.1|52
1614023440000|2021-02-22 19:50:40|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|14
1614023450000|2021-02-22 19:50:50|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|20
1614023460000|2021-02-22 19:51:00|2269.7|2269.4|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|39
1614023470000|2021-02-22 19:51:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|6
1614023480000|2021-02-22 19:51:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|17
1614023490000|2021-02-22 19:51:30|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|6
1614023500000|2021-02-22 19:51:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|13
1614023510000|2021-02-22 19:51:50|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269.2|2268.9|12
1614023520000|2021-02-22 19:52:00|2269.3|2269|2269.6|2269.3|2269.8|2269.5|2269.2|2268.9|32
1614023530000|2021-02-22 19:52:10|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269|2268.7|8
1614023540000|2021-02-22 19:52:20|2269.2|2268.9|2268.6|2268.3|2269.2|2268.9|2268.5|2268.2|50
1614023550000|2021-02-22 19:52:30|2268.5|2268.2|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|35
1614023560000|2021-02-22 19:52:40|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|27
1614023570000|2021-02-22 19:52:50|2268.6|2268.3|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|25
1614023580000|2021-02-22 19:53:00|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.2|2267.9|46
1614023590000|2021-02-22 19:53:10|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|24
1614023600000|2021-02-22 19:53:20|2268.5|2268.2|2268.8|2268.5|2269|2268.7|2268.5|2268.2|22
1614023610000|2021-02-22 19:53:30|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|14
1614023620000|2021-02-22 19:53:40|2268.6|2268.3|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|29
1614023630000|2021-02-22 19:53:50|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|11
1614023640000|2021-02-22 19:54:00|2268.6|2268.3|2267.8|2267.5|2268.9|2268.6|2267.8|2267.5|48
1614023650000|2021-02-22 19:54:10|2267.9|2267.6|2267.7|2267.4|2268|2267.7|2267.5|2267.2|25
1614023660000|2021-02-22 19:54:20|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.1|2266.8|68
1614023670000|2021-02-22 19:54:30|2267|2266.7|2266.6|2266.3|2267.2|2266.9|2266.5|2266.2|121
1614023680000|2021-02-22 19:54:40|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2266|2265.7|87
1614023690000|2021-02-22 19:54:50|2266.1|2265.8|2266.3|2266|2266.4|2266.1|2266|2265.7|31
1614023700000|2021-02-22 19:55:00|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.1|2265.8|127
1614023710000|2021-02-22 19:55:10|2266.9|2266.6|2266.9|2266.6|2267.2|2266.9|2266.6|2266.3|37
1614023720000|2021-02-22 19:55:20|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|13
1614023730000|2021-02-22 19:55:30|2267.2|2266.9|2267.7|2267.4|2267.7|2267.4|2267.2|2266.9|30
1614023740000|2021-02-22 19:55:40|2267.8|2267.5|2268.2|2267.9|2268.3|2268|2267.8|2267.5|35
1614023750000|2021-02-22 19:55:50|2268.3|2268|2268.1|2267.8|2268.5|2268.2|2268|2267.7|37
1614023760000|2021-02-22 19:56:00|2268.6|2268.3|2269|2268.7|2269.2|2268.9|2268.6|2268.3|84
1614023770000|2021-02-22 19:56:10|2268.9|2268.6|2269|2268.7|2269.2|2268.9|2268.8|2268.5|18
1614023780000|2021-02-22 19:56:20|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.8|2268.5|20
1614023790000|2021-02-22 19:56:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|9
1614023800000|2021-02-22 19:56:40|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|23
1614023810000|2021-02-22 19:56:50|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.3|2268|11
1614023820000|2021-02-22 19:57:00|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.3|2268|20
1614023830000|2021-02-22 19:57:10|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.2|2267.9|16
1614023840000|2021-02-22 19:57:20|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|21
1614023850000|2021-02-22 19:57:30|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|14
1614023860000|2021-02-22 19:57:40|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.7|2268.4|18
1614023870000|2021-02-22 19:57:50|2268.6|2268.3|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|16
1614023880000|2021-02-22 19:58:00|2268.5|2268.2|2268|2267.7|2268.6|2268.3|2268|2267.7|31
1614023890000|2021-02-22 19:58:10|2268.2|2267.9|2267.9|2267.6|2268.5|2268.2|2267.9|2267.6|43
1614023900000|2021-02-22 19:58:20|2268|2267.7|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|9
1614023910000|2021-02-22 19:58:30|2267.7|2267.4|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|18
1614023920000|2021-02-22 19:58:40|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|17
1614023930000|2021-02-22 19:58:50|2268.2|2267.9|2268.5|2268.2|2268.6|2268.3|2268.2|2267.9|16
1614023940000|2021-02-22 19:59:00|2268.4|2268.1|2268.4|2268.1|2268.7|2268.4|2268.3|2268|32
1614023950000|2021-02-22 19:59:10|2268.5|2268.2|2268|2267.7|2268.5|2268.2|2268|2267.7|26
1614023960000|2021-02-22 19:59:20|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.8|2267.5|60
1614023970000|2021-02-22 19:59:30|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|12
1614023980000|2021-02-22 19:59:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|11
1614023990000|2021-02-22 19:59:50|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|13
1614024000000|2021-02-22 20:00:00|2268.3|2268|2268.1|2267.8|2268.4|2268.1|2267.9|2267.6|28
1614024010000|2021-02-22 20:00:10|2268.3|2268|2268.9|2268.6|2268.9|2268.6|2268.3|2268|31
1614024020000|2021-02-22 20:00:20|2268.8|2268.5|2268.3|2268|2268.9|2268.6|2268.3|2268|38
1614024030000|2021-02-22 20:00:30|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|13
1614024040000|2021-02-22 20:00:40|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|33
1614024050000|2021-02-22 20:00:50|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|10
1614024060000|2021-02-22 20:01:00|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268.1|2267.8|15
1614024070000|2021-02-22 20:01:10|2268.1|2267.8|2267.7|2267.4|2268.1|2267.8|2267.6|2267.3|14
1614024080000|2021-02-22 20:01:20|2267.8|2267.5|2267.3|2267|2267.8|2267.5|2267.2|2266.9|18
1614024090000|2021-02-22 20:01:30|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267|2266.7|170
1614024100000|2021-02-22 20:01:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|7
1614024110000|2021-02-22 20:01:50|2267|2266.7|2267.7|2267.4|2267.7|2267.4|2267|2266.7|36
1614024120000|2021-02-22 20:02:00|2267.5|2267.2|2267.1|2266.8|2267.5|2267.2|2267|2266.7|12
1614024130000|2021-02-22 20:02:10|2267|2266.7|2266.4|2266.1|2267|2266.7|2266.4|2266.1|23
1614024140000|2021-02-22 20:02:20|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.3|2266|46
1614024150000|2021-02-22 20:02:30|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|15
1614024160000|2021-02-22 20:02:40|2266|2265.7|2266.4|2266.1|2266.5|2266.2|2265.9|2265.6|24
1614024170000|2021-02-22 20:02:50|2266.5|2266.2|2266.9|2266.6|2267|2266.7|2266.5|2266.2|16
1614024180000|2021-02-22 20:03:00|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|22
1614024190000|2021-02-22 20:03:10|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|7
1614024200000|2021-02-22 20:03:20|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.3|2266|14
1614024210000|2021-02-22 20:03:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|6
1614024220000|2021-02-22 20:03:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|20
1614024230000|2021-02-22 20:03:50|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|8
1614024240000|2021-02-22 20:04:00|2266.3|2266|2265.8|2265.5|2266.3|2266|2265.7|2265.4|37
1614024250000|2021-02-22 20:04:10|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.5|2265.2|37
1614024260000|2021-02-22 20:04:20|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|16
1614024270000|2021-02-22 20:04:30|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|12
1614024280000|2021-02-22 20:04:40|2265.8|2265.5|2266.1|2265.8|2266.3|2266|2265.8|2265.5|31
1614024290000|2021-02-22 20:04:50|2266|2265.7|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|18
1614024300000|2021-02-22 20:05:00|2265.2|2264.9|2265.7|2265.4|2265.9|2265.6|2265.2|2264.9|45
1614024310000|2021-02-22 20:05:10|2265.8|2265.5|2266.3|2266|2266.6|2266.3|2265.8|2265.5|55
1614024320000|2021-02-22 20:05:20|2266.4|2266.1|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|89
1614024330000|2021-02-22 20:05:30|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.6|2265.3|17
1614024340000|2021-02-22 20:05:40|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|6
1614024350000|2021-02-22 20:05:50|2266|2265.7|2265.4|2265.1|2266|2265.7|2265.3|2265|26
1614024360000|2021-02-22 20:06:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|53
1614024370000|2021-02-22 20:06:10|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.5|2264.2|43
1614024380000|2021-02-22 20:06:20|2265|2264.7|2264.7|2264.4|2265.3|2265|2264.6|2264.3|70
1614024390000|2021-02-22 20:06:30|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|34
1614024400000|2021-02-22 20:06:40|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|131
1614024410000|2021-02-22 20:06:50|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.6|2263.3|138
1614024420000|2021-02-22 20:07:00|2264|2263.7|2263.5|2263.2|2264|2263.7|2263.5|2263.2|12
1614024430000|2021-02-22 20:07:10|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|26
1614024440000|2021-02-22 20:07:20|2263.5|2263.2|2263.3|2263|2263.7|2263.4|2263.1|2262.8|76
1614024450000|2021-02-22 20:07:30|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263|2262.7|15
1614024460000|2021-02-22 20:07:40|2263.2|2262.9|2263.8|2263.5|2263.8|2263.5|2263.2|2262.9|26
1614024470000|2021-02-22 20:07:50|2263.7|2263.4|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|9
1614024480000|2021-02-22 20:08:00|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.1|2262.8|24
1614024490000|2021-02-22 20:08:10|2263.1|2262.8|2263.5|2263.2|2263.6|2263.3|2263.1|2262.8|19
1614024500000|2021-02-22 20:08:20|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|20
1614024510000|2021-02-22 20:08:30|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.1|2262.8|19
1614024520000|2021-02-22 20:08:40|2263.1|2262.8|2263.2|2262.9|2263.4|2263.1|2263.1|2262.8|20
1614024530000|2021-02-22 20:08:50|2263.3|2263|2263.7|2263.4|2263.8|2263.5|2263.3|2263|26
1614024540000|2021-02-22 20:09:00|2263.6|2263.3|2264.3|2264|2264.3|2264|2263.6|2263.3|107
1614024550000|2021-02-22 20:09:10|2264.5|2264.2|2265.2|2264.9|2265.2|2264.9|2264.5|2264.2|46
1614024560000|2021-02-22 20:09:20|2265.3|2265|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|49
1614024570000|2021-02-22 20:09:30|2265.3|2265|2264.7|2264.4|2265.3|2265|2264.6|2264.3|20
1614024580000|2021-02-22 20:09:40|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|31
1614024590000|2021-02-22 20:09:50|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|13
1614024600000|2021-02-22 20:10:00|2264.8|2264.5|2265.7|2265.4|2265.7|2265.4|2264.8|2264.5|77
1614024610000|2021-02-22 20:10:10|2265.5|2265.2|2265.5|2265.2|2265.9|2265.6|2265.4|2265.1|62
1614024620000|2021-02-22 20:10:20|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.3|2265|36
1614024630000|2021-02-22 20:10:30|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|19
1614024640000|2021-02-22 20:10:40|2265.7|2265.4|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|14
1614024650000|2021-02-22 20:10:50|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|18
1614024660000|2021-02-22 20:11:00|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|47
1614024670000|2021-02-22 20:11:10|2265.5|2265.2|2264.6|2264.3|2265.5|2265.2|2264.6|2264.3|35
1614024680000|2021-02-22 20:11:20|2264.5|2264.2|2263.9|2263.6|2264.6|2264.3|2263.8|2263.5|40
1614024690000|2021-02-22 20:11:30|2263.6|2263.3|2263.9|2263.6|2264.2|2263.9|2263.6|2263.3|31
1614024700000|2021-02-22 20:11:40|2264.1|2263.8|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|10
1614024710000|2021-02-22 20:11:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|30
1614024720000|2021-02-22 20:12:00|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.5|2263.2|33
1614024730000|2021-02-22 20:12:10|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.3|2263|8
1614024740000|2021-02-22 20:12:20|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|25
1614024750000|2021-02-22 20:12:30|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|16
1614024760000|2021-02-22 20:12:40|2263.7|2263.4|2263.3|2263|2263.7|2263.4|2263.2|2262.9|19
1614024770000|2021-02-22 20:12:50|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263|2262.7|25
1614024780000|2021-02-22 20:13:00|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263.1|2262.8|7
1614024790000|2021-02-22 20:13:10|2263.3|2263|2263.1|2262.8|2263.3|2263|2263|2262.7|13
1614024800000|2021-02-22 20:13:20|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|21
1614024810000|2021-02-22 20:13:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|57
1614024820000|2021-02-22 20:13:40|2263.2|2262.9|2262.8|2262.5|2263.2|2262.9|2262.8|2262.5|21
1614024830000|2021-02-22 20:13:50|2262.7|2262.4|2262.8|2262.5|2263.1|2262.8|2262.7|2262.4|29
1614024840000|2021-02-22 20:14:00|2263.2|2262.9|2262.5|2262.2|2263.2|2262.9|2262.1|2261.8|112
1614024850000|2021-02-22 20:14:10|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.2|2261.9|6
1614024860000|2021-02-22 20:14:20|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2261|2260.7|489
1614024870000|2021-02-22 20:14:30|2262|2261.7|2261.9|2261.6|2262.3|2262|2261.8|2261.5|57
1614024880000|2021-02-22 20:14:40|2261.8|2261.5|2262|2261.7|2262.3|2262|2261.7|2261.4|41
1614024890000|2021-02-22 20:14:50|2262.1|2261.8|2262.5|2262.2|2262.7|2262.4|2262|2261.7|41
1614024900000|2021-02-22 20:15:00|2262.6|2262.3|2263.6|2263.3|2263.6|2263.3|2262.6|2262.3|106
1614024910000|2021-02-22 20:15:10|2263.5|2263.2|2263.6|2263.3|2263.8|2263.5|2263.3|2263|86
1614024920000|2021-02-22 20:15:20|2263.7|2263.4|2263.3|2263|2263.7|2263.4|2263.2|2262.9|28
1614024930000|2021-02-22 20:15:30|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2262.9|2262.6|70
1614024940000|2021-02-22 20:15:40|2263.5|2263.2|2264.3|2264|2264.3|2264|2263.4|2263.1|59
1614024950000|2021-02-22 20:15:50|2264.4|2264.1|2264.6|2264.3|2264.7|2264.4|2264.1|2263.8|52
1614024960000|2021-02-22 20:16:00|2264.8|2264.5|2264.2|2263.9|2264.8|2264.5|2264.1|2263.8|52
1614024970000|2021-02-22 20:16:10|2264|2263.7|2263.3|2263|2264.2|2263.9|2263.3|2263|31
1614024980000|2021-02-22 20:16:20|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263|2262.7|60
1614024990000|2021-02-22 20:16:30|2263.3|2263|2263|2262.7|2263.3|2263|2262.9|2262.6|23
1614025000000|2021-02-22 20:16:40|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263|2262.7|15
1614025010000|2021-02-22 20:16:50|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|21
1614025020000|2021-02-22 20:17:00|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2262.9|2262.6|33
1614025030000|2021-02-22 20:17:10|2263.2|2262.9|2263|2262.7|2263.3|2263|2262.9|2262.6|14
1614025040000|2021-02-22 20:17:20|2263.2|2262.9|2262.5|2262.2|2263.2|2262.9|2262.4|2262.1|43
1614025050000|2021-02-22 20:17:30|2262.4|2262.1|2262.3|2262|2262.6|2262.3|2262.3|2262|10
1614025060000|2021-02-22 20:17:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262|2261.7|28
1614025070000|2021-02-22 20:17:50|2262.4|2262.1|2261.8|2261.5|2262.4|2262.1|2261.7|2261.4|21
1614025080000|2021-02-22 20:18:00|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.6|2261.3|238
1614025090000|2021-02-22 20:18:10|2262.1|2261.8|2262|2261.7|2262.5|2262.2|2262|2261.7|39
1614025100000|2021-02-22 20:18:20|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.8|2261.5|32
1614025110000|2021-02-22 20:18:30|2262|2261.7|2262|2261.7|2262.2|2261.9|2261.9|2261.6|25
1614025120000|2021-02-22 20:18:40|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|23
1614025130000|2021-02-22 20:18:50|2261.8|2261.5|2262.4|2262.1|2262.4|2262.1|2261.8|2261.5|41
1614025140000|2021-02-22 20:19:00|2262.3|2262|2262.7|2262.4|2262.8|2262.5|2262.3|2262|44
1614025150000|2021-02-22 20:19:10|2262.6|2262.3|2262.2|2261.9|2262.8|2262.5|2262.2|2261.9|84
1614025160000|2021-02-22 20:19:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|16
1614025170000|2021-02-22 20:19:30|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|24
1614025180000|2021-02-22 20:19:40|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|33
1614025190000|2021-02-22 20:19:50|2262.2|2261.9|2262|2261.7|2262.3|2262|2261.9|2261.6|13
1614025200000|2021-02-22 20:20:00|2262.2|2261.9|2262.5|2262.2|2262.7|2262.4|2262.1|2261.8|33
1614025210000|2021-02-22 20:20:10|2262.9|2262.6|2262|2261.7|2262.9|2262.6|2262|2261.7|45
1614025220000|2021-02-22 20:20:20|2262.1|2261.8|2262.6|2262.3|2262.7|2262.4|2262.1|2261.8|41
1614025230000|2021-02-22 20:20:30|2262.5|2262.2|2263.1|2262.8|2263.2|2262.9|2262.5|2262.2|47
1614025240000|2021-02-22 20:20:40|2263|2262.7|2263.3|2263|2263.3|2263|2262.9|2262.6|41
1614025250000|2021-02-22 20:20:50|2263.2|2262.9|2262.7|2262.4|2263.2|2262.9|2262.6|2262.3|54
1614025260000|2021-02-22 20:21:00|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.4|2262.1|57
1614025270000|2021-02-22 20:21:10|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.4|2262.1|14
1614025280000|2021-02-22 20:21:20|2262.6|2262.3|2263.1|2262.8|2263.1|2262.8|2262.6|2262.3|12
1614025290000|2021-02-22 20:21:30|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|15
1614025300000|2021-02-22 20:21:40|2262.9|2262.6|2262.2|2261.9|2262.9|2262.6|2262.1|2261.8|14
1614025310000|2021-02-22 20:21:50|2262.1|2261.8|2262.2|2261.9|2262.4|2262.1|2262.1|2261.8|40
1614025320000|2021-02-22 20:22:00|2262|2261.7|2261.7|2261.4|2262.2|2261.9|2261.7|2261.4|40
1614025330000|2021-02-22 20:22:10|2261.9|2261.6|2261.4|2261.1|2261.9|2261.6|2261.2|2260.9|58
1614025340000|2021-02-22 20:22:20|2261.3|2261|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|110
1614025350000|2021-02-22 20:22:30|2261.2|2260.9|2261.7|2261.4|2261.7|2261.4|2260.9|2260.6|50
1614025360000|2021-02-22 20:22:40|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.3|2261|33
1614025370000|2021-02-22 20:22:50|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.3|2261|15
1614025380000|2021-02-22 20:23:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261|2260.7|19
1614025390000|2021-02-22 20:23:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|7
1614025400000|2021-02-22 20:23:20|2260.9|2260.6|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|21
1614025410000|2021-02-22 20:23:30|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.7|2260.4|20
1614025420000|2021-02-22 20:23:40|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|11
1614025430000|2021-02-22 20:23:50|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.4|2260.1|56
1614025440000|2021-02-22 20:24:00|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|28
1614025450000|2021-02-22 20:24:10|2260.2|2259.9|2259.4|2259.1|2260.2|2259.9|2259.2|2258.9|98
1614025460000|2021-02-22 20:24:20|2259.3|2259|2259.3|2259|2259.5|2259.2|2259.2|2258.9|37
1614025470000|2021-02-22 20:24:30|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.8|2258.5|57
1614025480000|2021-02-22 20:24:40|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|48
1614025490000|2021-02-22 20:24:50|2259.1|2258.8|2259.2|2258.9|2259.4|2259.1|2259|2258.7|34
1614025500000|2021-02-22 20:25:00|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259|2258.7|51
1614025510000|2021-02-22 20:25:10|2259.7|2259.4|2260.6|2260.3|2260.6|2260.3|2259.4|2259.1|103
1614025520000|2021-02-22 20:25:20|2260.5|2260.2|2260.4|2260.1|2260.8|2260.5|2260.2|2259.9|73
1614025530000|2021-02-22 20:25:30|2260.3|2260|2260|2259.7|2260.4|2260.1|2259.9|2259.6|22
1614025540000|2021-02-22 20:25:40|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|14
1614025550000|2021-02-22 20:25:50|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.6|2259.3|26
1614025560000|2021-02-22 20:26:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|8
1614025570000|2021-02-22 20:26:10|2259.8|2259.5|2259.7|2259.4|2260|2259.7|2259.7|2259.4|29
1614025580000|2021-02-22 20:26:20|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|12
1614025590000|2021-02-22 20:26:30|2259.3|2259|2258.7|2258.4|2259.3|2259|2258.7|2258.4|11
1614025600000|2021-02-22 20:26:40|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|9
1614025610000|2021-02-22 20:26:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|30
1614025620000|2021-02-22 20:27:00|2258.8|2258.5|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|36
1614025630000|2021-02-22 20:27:10|2259.3|2259|2258.4|2258.1|2259.4|2259.1|2258.4|2258.1|64
1614025640000|2021-02-22 20:27:20|2258.6|2258.3|2258.6|2258.3|2259.1|2258.8|2258.5|2258.2|54
1614025650000|2021-02-22 20:27:30|2258.4|2258.1|2258.2|2257.9|2258.6|2258.3|2258|2257.7|45
1614025660000|2021-02-22 20:27:40|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|31
1614025670000|2021-02-22 20:27:50|2258.1|2257.8|2257.5|2257.2|2258.1|2257.8|2257.4|2257.1|63
1614025680000|2021-02-22 20:28:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2256.9|2256.6|83
1614025690000|2021-02-22 20:28:10|2257.5|2257.2|2257.8|2257.5|2257.9|2257.6|2257.5|2257.2|37
1614025700000|2021-02-22 20:28:20|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|49
1614025710000|2021-02-22 20:28:30|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|31
1614025720000|2021-02-22 20:28:40|2257.3|2257|2257.8|2257.5|2257.8|2257.5|2257.3|2257|40
1614025730000|2021-02-22 20:28:50|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2257.2|2256.9|13
1614025740000|2021-02-22 20:29:00|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.9|2256.6|13
1614025750000|2021-02-22 20:29:10|2256.9|2256.6|2256.5|2256.2|2257.1|2256.8|2256.5|2256.2|115
1614025760000|2021-02-22 20:29:20|2256.2|2255.9|2255.1|2254.8|2256.2|2255.9|2255.1|2254.8|126
1614025770000|2021-02-22 20:29:30|2255|2254.7|2254.4|2254.1|2255.2|2254.9|2254.4|2254.1|84
1614025780000|2021-02-22 20:29:40|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.7|2253.4|102
1614025790000|2021-02-22 20:29:50|2254.1|2253.8|2253.5|2253.2|2254.4|2254.1|2253.3|2253|142
1614025800000|2021-02-22 20:30:00|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.4|2252.1|269
1614025810000|2021-02-22 20:30:10|2252.9|2252.6|2252.2|2251.9|2253.2|2252.9|2252|2251.7|164
1614025820000|2021-02-22 20:30:20|2252.3|2252|2252.1|2251.8|2252.4|2252.1|2251.7|2251.4|125
1614025830000|2021-02-22 20:30:30|2252|2251.7|2252.9|2252.6|2253.4|2253.1|2252|2251.7|444
1614025840000|2021-02-22 20:30:40|2253.1|2252.8|2253.6|2253.3|2254|2253.7|2253.1|2252.8|118
1614025850000|2021-02-22 20:30:50|2253.7|2253.4|2254.7|2254.4|2255|2254.7|2253.7|2253.4|295
1614025860000|2021-02-22 20:31:00|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2254.6|2254.3|107
1614025870000|2021-02-22 20:31:10|2255.3|2255|2255.4|2255.1|2256.1|2255.8|2255.2|2254.9|42
1614025880000|2021-02-22 20:31:20|2255.5|2255.2|2256.2|2255.9|2256.4|2256.1|2255.3|2255|87
1614025890000|2021-02-22 20:31:30|2256|2255.7|2256.1|2255.8|2256.4|2256.1|2256|2255.7|70
1614025900000|2021-02-22 20:31:40|2256|2255.7|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|52
1614025910000|2021-02-22 20:31:50|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.4|2255.1|86
1614025920000|2021-02-22 20:32:00|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2255.4|2255.1|124
1614025930000|2021-02-22 20:32:10|2255.9|2255.6|2255.3|2255|2255.9|2255.6|2255.2|2254.9|39
1614025940000|2021-02-22 20:32:20|2255|2254.7|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|32
1614025950000|2021-02-22 20:32:30|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|59
1614025960000|2021-02-22 20:32:40|2254.7|2254.4|2254.4|2254.1|2254.9|2254.6|2254.3|2254|30
1614025970000|2021-02-22 20:32:50|2254.2|2253.9|2254.3|2254|2254.3|2254|2253.6|2253.3|39
1614025980000|2021-02-22 20:33:00|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2254.3|2254|22
1614025990000|2021-02-22 20:33:10|2254.2|2253.9|2254.4|2254.1|2254.8|2254.5|2254.2|2253.9|48
1614026000000|2021-02-22 20:33:20|2254.7|2254.4|2254.7|2254.4|2255.2|2254.9|2254.6|2254.3|53
1614026010000|2021-02-22 20:33:30|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|18
1614026020000|2021-02-22 20:33:40|2254.7|2254.4|2253.9|2253.6|2254.7|2254.4|2253.9|2253.6|16
1614026030000|2021-02-22 20:33:50|2254|2253.7|2253.4|2253.1|2254|2253.7|2253.4|2253.1|21
1614026040000|2021-02-22 20:34:00|2253.5|2253.2|2252.9|2252.6|2253.5|2253.2|2252.6|2252.3|100
1614026050000|2021-02-22 20:34:10|2252.7|2252.4|2253.5|2253.2|2253.6|2253.3|2252.7|2252.4|72
1614026060000|2021-02-22 20:34:20|2253.2|2252.9|2253.3|2253|2254|2253.7|2253.2|2252.9|134
1614026070000|2021-02-22 20:34:30|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.2|2252.9|57
1614026080000|2021-02-22 20:34:40|2253.9|2253.6|2253.5|2253.2|2254|2253.7|2253.5|2253.2|34
1614026090000|2021-02-22 20:34:50|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|10
1614026100000|2021-02-22 20:35:00|2252.6|2252.3|2252.2|2251.9|2252.7|2252.4|2251.9|2251.6|101
1614026110000|2021-02-22 20:35:10|2252.3|2252|2252.8|2252.5|2253|2252.7|2252.1|2251.8|83
1614026120000|2021-02-22 20:35:20|2252.9|2252.6|2252.5|2252.2|2253.1|2252.8|2252.4|2252.1|41
1614026130000|2021-02-22 20:35:30|2252.3|2252|2252.6|2252.3|2252.8|2252.5|2252.3|2252|31
1614026140000|2021-02-22 20:35:40|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2251.8|2251.5|72
1614026150000|2021-02-22 20:35:50|2252|2251.7|2252.3|2252|2252.4|2252.1|2252|2251.7|76
1614026160000|2021-02-22 20:36:00|2252.2|2251.9|2251|2250.7|2252.4|2252.1|2251|2250.7|150
1614026170000|2021-02-22 20:36:10|2250.6|2250.3|2250.4|2250.1|2251|2250.7|2250.1|2249.8|175
1614026180000|2021-02-22 20:36:20|2250.3|2250|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|58
1614026190000|2021-02-22 20:36:30|2250.4|2250.1|2249.5|2249.2|2250.4|2250.1|2249.5|2249.2|142
1614026200000|2021-02-22 20:36:40|2249.6|2249.3|2249.9|2249.6|2250|2249.7|2249.2|2248.9|357
1614026210000|2021-02-22 20:36:50|2250|2249.7|2250.2|2249.9|2250.4|2250.1|2249.5|2249.2|289
1614026220000|2021-02-22 20:37:00|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.2|2249.9|209
1614026230000|2021-02-22 20:37:10|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2249.9|2249.6|97
1614026240000|2021-02-22 20:37:20|2250.7|2250.4|2251.5|2251.2|2251.9|2251.6|2250.6|2250.3|99
1614026250000|2021-02-22 20:37:30|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2250.9|2250.6|284
1614026260000|2021-02-22 20:37:40|2251.6|2251.3|2251.5|2251.2|2251.9|2251.6|2251.2|2250.9|49
1614026270000|2021-02-22 20:37:50|2251.7|2251.4|2253|2252.7|2253.1|2252.8|2251.7|2251.4|44
1614026280000|2021-02-22 20:38:00|2252.9|2252.6|2251.8|2251.5|2253|2252.7|2251.8|2251.5|70
1614026290000|2021-02-22 20:38:10|2251.7|2251.4|2251|2250.7|2252.3|2252|2250.9|2250.6|58
1614026300000|2021-02-22 20:38:20|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2250.8|2250.5|34
1614026310000|2021-02-22 20:38:30|2251.5|2251.2|2251.3|2251|2251.8|2251.5|2251.2|2250.9|31
1614026320000|2021-02-22 20:38:40|2251.4|2251.1|2251.1|2250.8|2251.9|2251.6|2251.1|2250.8|48
1614026330000|2021-02-22 20:38:50|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|82
1614026340000|2021-02-22 20:39:00|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251|2250.7|51
1614026350000|2021-02-22 20:39:10|2251.8|2251.5|2251.6|2251.3|2252.2|2251.9|2251.6|2251.3|54
1614026360000|2021-02-22 20:39:20|2252|2251.7|2251.2|2250.9|2252.1|2251.8|2251|2250.7|76
1614026370000|2021-02-22 20:39:30|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2250.9|2250.6|83
1614026380000|2021-02-22 20:39:40|2251.2|2250.9|2250.4|2250.1|2251.2|2250.9|2250.4|2250.1|96
1614026390000|2021-02-22 20:39:50|2250.5|2250.2|2249.8|2249.5|2250.5|2250.2|2249.8|2249.5|55
1614026400000|2021-02-22 20:40:00|2249.9|2249.6|2250.8|2250.5|2250.8|2250.5|2249.9|2249.6|86
1614026410000|2021-02-22 20:40:10|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.6|2250.3|46
1614026420000|2021-02-22 20:40:20|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|59
1614026430000|2021-02-22 20:40:30|2250|2249.7|2250.4|2250.1|2250.4|2250.1|2249.8|2249.5|81
1614026440000|2021-02-22 20:40:40|2250.2|2249.9|2249.7|2249.4|2250.3|2250|2249.6|2249.3|42
1614026450000|2021-02-22 20:40:50|2250|2249.7|2249.4|2249.1|2250.1|2249.8|2249.4|2249.1|58
1614026460000|2021-02-22 20:41:00|2249.6|2249.3|2249.8|2249.5|2250.3|2250|2249.6|2249.3|61
1614026470000|2021-02-22 20:41:10|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.3|2249|36
1614026480000|2021-02-22 20:41:20|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.2|2248.9|45
1614026490000|2021-02-22 20:41:30|2249.4|2249.1|2249.5|2249.2|2249.9|2249.6|2249.4|2249.1|38
1614026500000|2021-02-22 20:41:40|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2249|2248.7|39
1614026510000|2021-02-22 20:41:50|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|47
1614026520000|2021-02-22 20:42:00|2249|2248.7|2249|2248.7|2249.5|2249.2|2248.8|2248.5|110
1614026530000|2021-02-22 20:42:10|2249.1|2248.8|2248.6|2248.3|2249.4|2249.1|2248.4|2248.1|218
1614026540000|2021-02-22 20:42:20|2248.5|2248.2|2248.6|2248.3|2249|2248.7|2248.4|2248.1|91
1614026550000|2021-02-22 20:42:30|2248.5|2248.2|2249.8|2249.5|2249.9|2249.6|2248.5|2248.2|91
1614026560000|2021-02-22 20:42:40|2249.9|2249.6|2249.8|2249.5|2250.3|2250|2249.5|2249.2|90
1614026570000|2021-02-22 20:42:50|2250.2|2249.9|2250.5|2250.2|2250.8|2250.5|2250.2|2249.9|93
1614026580000|2021-02-22 20:43:00|2250.6|2250.3|2251.9|2251.6|2251.9|2251.6|2250.6|2250.3|128
1614026590000|2021-02-22 20:43:10|2252|2251.7|2251.5|2251.2|2252|2251.7|2251.5|2251.2|81
1614026600000|2021-02-22 20:43:20|2251.6|2251.3|2252|2251.7|2252.1|2251.8|2251.6|2251.3|34
1614026610000|2021-02-22 20:43:30|2252.3|2252|2253.1|2252.8|2253.3|2253|2252.3|2252|101
1614026620000|2021-02-22 20:43:40|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253|2252.7|125
1614026630000|2021-02-22 20:43:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2252.8|2252.5|125
1614026640000|2021-02-22 20:44:00|2253.2|2252.9|2251.9|2251.6|2253.2|2252.9|2251.9|2251.6|195
1614026650000|2021-02-22 20:44:10|2251.5|2251.2|2251.1|2250.8|2251.8|2251.5|2251.1|2250.8|60
1614026660000|2021-02-22 20:44:20|2251.2|2250.9|2251.8|2251.5|2252.1|2251.8|2251.1|2250.8|60
1614026670000|2021-02-22 20:44:30|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|17
1614026680000|2021-02-22 20:44:40|2251.9|2251.6|2252.2|2251.9|2252.3|2252|2251.6|2251.3|61
1614026690000|2021-02-22 20:44:50|2252.1|2251.8|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|18
1614026700000|2021-02-22 20:45:00|2252.4|2252.1|2253.1|2252.8|2253.6|2253.3|2252.4|2252.1|137
1614026710000|2021-02-22 20:45:10|2253.3|2253|2253.9|2253.6|2253.9|2253.6|2253.2|2252.9|62
1614026720000|2021-02-22 20:45:20|2254|2253.7|2253.5|2253.2|2254|2253.7|2253.1|2252.8|85
1614026730000|2021-02-22 20:45:30|2253.6|2253.3|2253.2|2252.9|2254|2253.7|2253.2|2252.9|78
1614026740000|2021-02-22 20:45:40|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253|2252.7|63
1614026750000|2021-02-22 20:45:50|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|64
1614026760000|2021-02-22 20:46:00|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.6|2252.3|211
1614026770000|2021-02-22 20:46:10|2252.7|2252.4|2252.7|2252.4|2253|2252.7|2252.7|2252.4|58
1614026780000|2021-02-22 20:46:20|2252.9|2252.6|2253.1|2252.8|2253.4|2253.1|2252.9|2252.6|122
1614026790000|2021-02-22 20:46:30|2253|2252.7|2253.5|2253.2|2253.5|2253.2|2252.7|2252.4|112
1614026800000|2021-02-22 20:46:40|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.1|2252.8|91
1614026810000|2021-02-22 20:46:50|2253.9|2253.6|2253.4|2253.1|2253.9|2253.6|2253|2252.7|114
1614026820000|2021-02-22 20:47:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|39
1614026830000|2021-02-22 20:47:10|2253.5|2253.2|2253.4|2253.1|2254|2253.7|2253.4|2253.1|65
1614026840000|2021-02-22 20:47:20|2253.5|2253.2|2253.9|2253.6|2254.1|2253.8|2253.4|2253.1|35
1614026850000|2021-02-22 20:47:30|2254.1|2253.8|2254.7|2254.4|2254.7|2254.4|2254.1|2253.8|54
1614026860000|2021-02-22 20:47:40|2254.8|2254.5|2254.4|2254.1|2254.9|2254.6|2254.4|2254.1|58
1614026870000|2021-02-22 20:47:50|2254.3|2254|2253.6|2253.3|2254.3|2254|2253.3|2253|49
1614026880000|2021-02-22 20:48:00|2253.3|2253|2253.5|2253.2|2253.7|2253.4|2253.1|2252.8|66
1614026890000|2021-02-22 20:48:10|2253.7|2253.4|2253.3|2253|2253.8|2253.5|2253.2|2252.9|32
1614026900000|2021-02-22 20:48:20|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2252.7|2252.4|125
1614026910000|2021-02-22 20:48:30|2252.9|2252.6|2253|2252.7|2253.2|2252.9|2252.7|2252.4|59
1614026920000|2021-02-22 20:48:40|2252.9|2252.6|2253.2|2252.9|2253.4|2253.1|2252.9|2252.6|72
1614026930000|2021-02-22 20:48:50|2253.1|2252.8|2253.3|2253|2253.3|2253|2253|2252.7|29
1614026940000|2021-02-22 20:49:00|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.3|2253|66
1614026950000|2021-02-22 20:49:10|2253.4|2253.1|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|48
1614026960000|2021-02-22 20:49:20|2253.8|2253.5|2253.9|2253.6|2254.1|2253.8|2253.7|2253.4|77
1614026970000|2021-02-22 20:49:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.3|2253|76
1614026980000|2021-02-22 20:49:40|2253.6|2253.3|2252.8|2252.5|2253.6|2253.3|2252.7|2252.4|53
1614026990000|2021-02-22 20:49:50|2252.9|2252.6|2252|2251.7|2252.9|2252.6|2251.8|2251.5|83
1614027000000|2021-02-22 20:50:00|2251.2|2250.9|2251.2|2250.9|2252.1|2251.8|2251.2|2250.9|399
1614027010000|2021-02-22 20:50:10|2251|2250.7|2251.2|2250.9|2251.5|2251.2|2250.7|2250.4|131
1614027020000|2021-02-22 20:50:20|2251.4|2251.1|2251.6|2251.3|2251.8|2251.5|2251|2250.7|92
1614027030000|2021-02-22 20:50:30|2251.5|2251.2|2251.2|2250.9|2251.7|2251.4|2251.1|2250.8|63
1614027040000|2021-02-22 20:50:40|2251|2250.7|2249.9|2249.6|2251.2|2250.9|2249.9|2249.6|88
1614027050000|2021-02-22 20:50:50|2249.8|2249.5|2250.5|2250.2|2250.7|2250.4|2249.8|2249.5|69
1614027060000|2021-02-22 20:51:00|2250.3|2250|2251.4|2251.1|2251.6|2251.3|2250.3|2250|100
1614027070000|2021-02-22 20:51:10|2251.9|2251.6|2251.1|2250.8|2251.9|2251.6|2251|2250.7|72
1614027080000|2021-02-22 20:51:20|2250.8|2250.5|2251.3|2251|2251.4|2251.1|2250.6|2250.3|82
1614027090000|2021-02-22 20:51:30|2251.4|2251.1|2251.3|2251|2251.6|2251.3|2251.2|2250.9|74
1614027100000|2021-02-22 20:51:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.7|2250.4|41
1614027110000|2021-02-22 20:51:50|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|39
1614027120000|2021-02-22 20:52:00|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.5|2250.2|91
1614027130000|2021-02-22 20:52:10|2250.9|2250.6|2250.7|2250.4|2251.1|2250.8|2250.4|2250.1|76
1614027140000|2021-02-22 20:52:20|2250.8|2250.5|2250.7|2250.4|2251|2250.7|2250.4|2250.1|89
1614027150000|2021-02-22 20:52:30|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250|2249.7|73
1614027160000|2021-02-22 20:52:40|2250.4|2250.1|2251|2250.7|2251.1|2250.8|2250.2|2249.9|178
1614027170000|2021-02-22 20:52:50|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.9|2250.6|55
1614027180000|2021-02-22 20:53:00|2251.2|2250.9|2251.6|2251.3|2251.9|2251.6|2251.2|2250.9|224
1614027190000|2021-02-22 20:53:10|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.3|2251|81
1614027200000|2021-02-22 20:53:20|2251.6|2251.3|2253.1|2252.8|2253.2|2252.9|2251.6|2251.3|138
1614027210000|2021-02-22 20:53:30|2253|2252.7|2253.2|2252.9|2253.6|2253.3|2252.9|2252.6|84
1614027220000|2021-02-22 20:53:40|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.3|2253|88
1614027230000|2021-02-22 20:53:50|2253.6|2253.3|2253.4|2253.1|2253.9|2253.6|2253.4|2253.1|77
1614027240000|2021-02-22 20:54:00|2253.3|2253|2253.2|2252.9|2253.7|2253.4|2252.9|2252.6|178
1614027250000|2021-02-22 20:54:10|2253.1|2252.8|2252.1|2251.8|2253.4|2253.1|2252.1|2251.8|110
1614027260000|2021-02-22 20:54:20|2252.2|2251.9|2251.4|2251.1|2252.2|2251.9|2251.3|2251|369
1614027270000|2021-02-22 20:54:30|2251.6|2251.3|2252.4|2252.1|2252.6|2252.3|2251.6|2251.3|62
1614027280000|2021-02-22 20:54:40|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.1|2251.8|69
1614027290000|2021-02-22 20:54:50|2251.8|2251.5|2251.2|2250.9|2251.8|2251.5|2250.6|2250.3|134
1614027300000|2021-02-22 20:55:00|2251.4|2251.1|2250.6|2250.3|2251.4|2251.1|2250.3|2250|191
1614027310000|2021-02-22 20:55:10|2250.8|2250.5|2250.7|2250.4|2251.1|2250.8|2250.3|2250|122
1614027320000|2021-02-22 20:55:20|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|116
1614027330000|2021-02-22 20:55:30|2250.3|2250|2251.5|2251.2|2251.5|2251.2|2250.2|2249.9|164
1614027340000|2021-02-22 20:55:40|2251.4|2251.1|2252.4|2252.1|2252.4|2252.1|2251.3|2251|122
1614027350000|2021-02-22 20:55:50|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2251.7|2251.4|129
1614027360000|2021-02-22 20:56:00|2252.5|2252.2|2252.4|2252.1|2253.2|2252.9|2252.3|2252|171
1614027370000|2021-02-22 20:56:10|2252.3|2252|2252.1|2251.8|2252.9|2252.6|2252.1|2251.8|112
1614027380000|2021-02-22 20:56:20|2251.9|2251.6|2251.4|2251.1|2252|2251.7|2251.2|2250.9|187
1614027390000|2021-02-22 20:56:30|2251.2|2250.9|2251|2250.7|2251.5|2251.2|2250.5|2250.2|114
1614027400000|2021-02-22 20:56:40|2250.9|2250.6|2250.6|2250.3|2251|2250.7|2250.5|2250.2|119
1614027410000|2021-02-22 20:56:50|2250.7|2250.4|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|123
1614027420000|2021-02-22 20:57:00|2250.9|2250.6|2251.2|2250.9|2251.3|2251|2250.9|2250.6|130
1614027430000|2021-02-22 20:57:10|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.5|2250.2|169
1614027440000|2021-02-22 20:57:20|2251.1|2250.8|2252|2251.7|2252.1|2251.8|2251.1|2250.8|146
1614027450000|2021-02-22 20:57:30|2252.1|2251.8|2252.4|2252.1|2252.5|2252.2|2251.9|2251.6|215
1614027460000|2021-02-22 20:57:40|2252.3|2252|2251.8|2251.5|2252.3|2252|2251.3|2251|215
1614027470000|2021-02-22 20:57:50|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.4|2251.1|169
1614027480000|2021-02-22 20:58:00|2251.9|2251.6|2252.9|2252.6|2252.9|2252.6|2251.6|2251.3|320
1614027490000|2021-02-22 20:58:10|2253|2252.7|2253|2252.7|2253.3|2253|2252.7|2252.4|274
1614027500000|2021-02-22 20:58:20|2253.1|2252.8|2251.2|2250.9|2253.2|2252.9|2251.2|2250.9|238
1614027510000|2021-02-22 20:58:30|2251.6|2251.3|2250.5|2250.2|2251.6|2251.3|2250.4|2250.1|288
1614027520000|2021-02-22 20:58:40|2250.4|2250.1|2249.4|2249.1|2250.4|2250.1|2249.4|2249.1|274
1614027530000|2021-02-22 20:58:50|2249.5|2249.2|2251.1|2250.8|2251.5|2251.2|2249.5|2249.2|395
1614027540000|2021-02-22 20:59:00|2251.2|2250.9|2251.7|2251.4|2252|2251.7|2250.8|2250.5|501
1614027550000|2021-02-22 20:59:10|2251.5|2251.2|2250.9|2250.6|2251.7|2251.4|2250.6|2250.3|465
1614027560000|2021-02-22 20:59:20|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2250.4|2250.1|644
1614027570000|2021-02-22 20:59:30|2251.1|2250.8|2251|2250.7|2251.7|2251.4|2250.9|2250.6|752
1614027580000|2021-02-22 20:59:40|2251.1|2250.8|2251|2250.7|2251.5|2251.2|2251|2250.7|836
1614027590000|2021-02-22 20:59:50|2250.9|2250.6|2251.4|2251.1|2251.5|2251.2|2249.7|2249.4|2495
1614027600000|2021-02-22 21:00:00|2251.5|2251.2|2251.6|2251.3|2252.3|2252|2250.6|2250.3|981
1614027610000|2021-02-22 21:00:10|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.3|2251|175
1614027620000|2021-02-22 21:00:20|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.5|2251.2|81
1614027630000|2021-02-22 21:00:30|2252.1|2251.8|2252.3|2252|2252.4|2252.1|2251.2|2250.9|136
1614027640000|2021-02-22 21:00:40|2252.2|2251.9|2252.9|2252.6|2253.3|2253|2252.1|2251.8|131
1614027650000|2021-02-22 21:00:50|2253|2252.7|2253.1|2252.8|2253.3|2253|2252.9|2252.6|111
1614027660000|2021-02-22 21:01:00|2252.9|2252.6|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|61
1614027670000|2021-02-22 21:01:10|2252.5|2252.2|2253|2252.7|2253.2|2252.9|2252.5|2252.2|44
1614027680000|2021-02-22 21:01:20|2253.3|2253|2253.3|2253|2253.5|2253.2|2253|2252.7|48
1614027690000|2021-02-22 21:01:30|2253.5|2253.2|2252.8|2252.5|2253.5|2253.2|2252.8|2252.5|73
1614027700000|2021-02-22 21:01:40|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|72
1614027710000|2021-02-22 21:01:50|2252.7|2252.4|2253.1|2252.8|2253.1|2252.8|2252.6|2252.3|73
1614027720000|2021-02-22 21:02:00|2253|2252.7|2253.7|2253.4|2253.7|2253.4|2253|2252.7|36
1614027730000|2021-02-22 21:02:10|2253.8|2253.5|2253.8|2253.5|2254|2253.7|2253.5|2253.2|46
1614027740000|2021-02-22 21:02:20|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|36
1614027750000|2021-02-22 21:02:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|21
1614027760000|2021-02-22 21:02:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|18
1614027770000|2021-02-22 21:02:50|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2252.9|2252.6|74
1614027780000|2021-02-22 21:03:00|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|37
1614027790000|2021-02-22 21:03:10|2253.3|2253|2253|2252.7|2253.4|2253.1|2253|2252.7|105
1614027800000|2021-02-22 21:03:20|2252.9|2252.6|2252.6|2252.3|2253|2252.7|2252.6|2252.3|21
1614027810000|2021-02-22 21:03:30|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|5
1614027820000|2021-02-22 21:03:40|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.7|2252.4|21
1614027830000|2021-02-22 21:03:50|2252.9|2252.6|2252.6|2252.3|2253|2252.7|2252.6|2252.3|22
1614027840000|2021-02-22 21:04:00|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|13
1614027850000|2021-02-22 21:04:10|2252.9|2252.6|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|24
1614027860000|2021-02-22 21:04:20|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|42
1614027870000|2021-02-22 21:04:30|2252.2|2251.9|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|36
1614027880000|2021-02-22 21:04:40|2251.9|2251.6|2252.6|2252.3|2252.7|2252.4|2251.9|2251.6|86
1614027890000|2021-02-22 21:04:50|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.1|2251.8|45
1614027900000|2021-02-22 21:05:00|2252.4|2252.1|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|18
1614027910000|2021-02-22 21:05:10|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|44
1614027920000|2021-02-22 21:05:20|2252.3|2252|2252.8|2252.5|2252.9|2252.6|2252.1|2251.8|112
1614027930000|2021-02-22 21:05:30|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|14
1614027940000|2021-02-22 21:05:40|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|33
1614027950000|2021-02-22 21:05:50|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|64
1614027960000|2021-02-22 21:06:00|2253.1|2252.8|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|56
1614027970000|2021-02-22 21:06:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|21
1614027980000|2021-02-22 21:06:20|2252.7|2252.4|2253.1|2252.8|2253.2|2252.9|2252.7|2252.4|17
1614027990000|2021-02-22 21:06:30|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.9|2252.6|33
1614028000000|2021-02-22 21:06:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|24
1614028010000|2021-02-22 21:06:50|2253|2252.7|2253|2252.7|2253|2252.7|2252.7|2252.4|81
1614028020000|2021-02-22 21:07:00|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|30
1614028030000|2021-02-22 21:07:10|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|22
1614028040000|2021-02-22 21:07:20|2252.4|2252.1|2252|2251.7|2252.8|2252.5|2252|2251.7|40
1614028050000|2021-02-22 21:07:30|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|30
1614028060000|2021-02-22 21:07:40|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|9
1614028070000|2021-02-22 21:07:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|17
1614028080000|2021-02-22 21:08:00|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|41
1614028090000|2021-02-22 21:08:10|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.7|2251.4|65
1614028100000|2021-02-22 21:08:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|27
1614028110000|2021-02-22 21:08:30|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|12
1614028120000|2021-02-22 21:08:40|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.3|2252|31
1614028130000|2021-02-22 21:08:50|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|20
1614028140000|2021-02-22 21:09:00|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|17
1614028150000|2021-02-22 21:09:10|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.4|2252.1|24
1614028160000|2021-02-22 21:09:20|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|7
1614028170000|2021-02-22 21:09:30|2252.7|2252.4|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|6
1614028180000|2021-02-22 21:09:40|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|31
1614028190000|2021-02-22 21:09:50|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.8|2252.5|8
1614028200000|2021-02-22 21:10:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|9
1614028210000|2021-02-22 21:10:10|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|33
1614028220000|2021-02-22 21:10:20|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|4
1614028230000|2021-02-22 21:10:30|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|39
1614028240000|2021-02-22 21:10:40|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|41
1614028250000|2021-02-22 21:10:50|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|18
1614028260000|2021-02-22 21:11:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|20
1614028270000|2021-02-22 21:11:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|92
1614028280000|2021-02-22 21:11:20|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|24
1614028290000|2021-02-22 21:11:30|2252.8|2252.5|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|34
1614028300000|2021-02-22 21:11:40|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|10
1614028310000|2021-02-22 21:11:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|8
1614028320000|2021-02-22 21:12:00|2252.8|2252.5|2252.5|2252.2|2253|2252.7|2252.5|2252.2|46
1614028330000|2021-02-22 21:12:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|26
1614028340000|2021-02-22 21:12:20|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|10
1614028350000|2021-02-22 21:12:30|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|29
1614028360000|2021-02-22 21:12:40|2252.2|2251.9|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|21
1614028370000|2021-02-22 21:12:50|2251.9|2251.6|2251.7|2251.4|2252|2251.7|2251.7|2251.4|21
1614028380000|2021-02-22 21:13:00|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|20
1614028390000|2021-02-22 21:13:10|2252.3|2252|2252.4|2252.1|2252.6|2252.3|2252.3|2252|16
1614028400000|2021-02-22 21:13:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|20
1614028410000|2021-02-22 21:13:30|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|15
1614028420000|2021-02-22 21:13:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|18
1614028430000|2021-02-22 21:13:50|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|8
1614028440000|2021-02-22 21:14:00|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|24
1614028450000|2021-02-22 21:14:10|2252.4|2252.1|2253.1|2252.8|2253.4|2253.1|2252.4|2252.1|108
1614028460000|2021-02-22 21:14:20|2253.2|2252.9|2252.7|2252.4|2253.2|2252.9|2252.7|2252.4|17
1614028470000|2021-02-22 21:14:30|2253|2252.7|2253|2252.7|2253.2|2252.9|2252.9|2252.6|23
1614028480000|2021-02-22 21:14:40|2253.1|2252.8|2252.5|2252.2|2253.1|2252.8|2252.5|2252.2|16
1614028490000|2021-02-22 21:14:50|2252.8|2252.5|2252.8|2252|2253.2|2252.9|2252.7|2251.9|15
1614028500000|2021-02-22 21:15:00|||||||||2
1614028520000|2021-02-22 21:15:20|2252.9|2252.1|2252.9|2252.1|2252.9|2252.1|2252.9|2252.1|0
1614028530000|2021-02-22 21:15:30|2253.1|2252.3|2253.1|2252.3|2253.1|2252.3|2253.1|2252.3|0
1614028540000|2021-02-22 21:15:40|2253|2252.2|2252.9|2252.1|2253|2252.2|2252.9|2252.1|0
1614028550000|2021-02-22 21:15:50|2253|2252.2|2252.9|2252.1|2253|2252.2|2252.9|2252.1|0
1614028560000|2021-02-22 21:16:00|2252.7|2251.9|2252.8|2252|2252.8|2252|2252.7|2251.9|0
1614028570000|2021-02-22 21:16:10|2252.9|2252.1|2253|2252.2|2253|2252.2|2252.8|2252|0
1614028580000|2021-02-22 21:16:20|2252.9|2252.1|2252.9|2252.1|2253.1|2252.3|2252.8|2252|0
1614028590000|2021-02-22 21:16:30|2253|2252.2|2253|2252.2|2253|2252.2|2252.9|2252.1|0
1614028640000|2021-02-22 21:17:20|2253.1|2252.3|2253.1|2252.3|2253.1|2252.3|2253.1|2252.3|0
1614028650000|2021-02-22 21:17:30|2253|2252.2|2253.1|2252.3|2253.1|2252.3|2253|2252.2|0
1614028680000|2021-02-22 21:18:00|2253|2252.2|2253|2252.2|2253.1|2252.3|2253|2252.2|0
1614028820000|2021-02-22 21:20:20|2252.9|2252.1|2253|2252.2|2253|2252.2|2252.9|2252.1|0
1614028900000|2021-02-22 21:21:40|2252.9|2252.1|2252.9|2252.1|2252.9|2252.1|2252.9|2252.1|0
1614028910000|2021-02-22 21:21:50|2252.8|2252|2252.8|2252|2252.8|2252|2252.8|2252|0
1614028940000|2021-02-22 21:22:20|2252.7|2251.9|2252.7|2251.9|2252.7|2251.9|2252.7|2251.9|0
1614028950000|2021-02-22 21:22:30|2252.6|2251.8|2252.7|2251.9|2252.7|2251.9|2252.6|2251.8|0
1614028960000|2021-02-22 21:22:40|2252.6|2251.8|2252.6|2251.8|2252.6|2251.8|2252.6|2251.8|0
1614029010000|2021-02-22 21:23:30|2252.8|2252|2252.8|2252|2252.8|2252|2252.8|2252|0
1614029020000|2021-02-22 21:23:40|2252.7|2251.9|2252.8|2252|2252.8|2252|2252.7|2251.9|0
1614029030000|2021-02-22 21:23:50|2252.7|2251.9|2252.8|2252|2252.8|2252|2252.7|2251.9|0
1614029050000|2021-02-22 21:24:10|2252.7|2251.9|2252.6|2251.8|2252.7|2251.9|2252.6|2251.8|0
1614029100000|2021-02-22 21:25:00|2252.7|2251.9|2252.8|2252|2252.8|2252|2252.7|2251.9|0
1614029180000|2021-02-22 21:26:20|2252.9|2252.1|2253|2252.2|2253|2252.2|2252.9|2252.1|0
1614029190000|2021-02-22 21:26:30|2252.9|2252.1|2252.9|2252.1|2252.9|2252.1|2252.9|2252.1|0
1614029210000|2021-02-22 21:26:50|2252.8|2252|2252.8|2252|2252.8|2252|2252.8|2252|0
1614029250000|2021-02-22 21:27:30|2252.7|2251.9|2252.8|2252|2252.8|2252|2252.7|2251.9|0
1614029270000|2021-02-22 21:27:50|2252.7|2251.9|2252.7|2251.9|2252.7|2251.9|2252.7|2251.9|0
1614029280000|2021-02-22 21:28:00|2252.8|2252|2252.8|2252|2252.8|2252|2252.8|2252|0
1614029390000|2021-02-22 21:29:50|2252.7|2251.9|2252.8|2252|2252.8|2252|2252.7|2251.9|0
1614029400000|2021-02-22 21:30:00|2252.7|2251.9|2252.9|2252.6|2252.9|2252.6|2252|2251.7|5
1614029410000|2021-02-22 21:30:10|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|19
1614029420000|2021-02-22 21:30:20|2254.4|2254.1|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|27
1614029430000|2021-02-22 21:30:30|2254.1|2253.8|2254.8|2254.5|2254.8|2254.5|2254|2253.7|10
1614029440000|2021-02-22 21:30:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1614029450000|2021-02-22 21:30:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|6
1614029460000|2021-02-22 21:31:00|2254|2253.7|2253.9|2253.6|2254.3|2254|2253.8|2253.5|14
1614029470000|2021-02-22 21:31:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1614029480000|2021-02-22 21:31:20|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|11
1614029520000|2021-02-22 21:32:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1614029530000|2021-02-22 21:32:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1614029540000|2021-02-22 21:32:20|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|16
1614029560000|2021-02-22 21:32:40|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|6
1614029570000|2021-02-22 21:32:50|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|16
1614029580000|2021-02-22 21:33:00|2255|2254.7|2254.6|2254.3|2255.1|2254.8|2254.6|2254.3|49
1614029590000|2021-02-22 21:33:10|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|10
1614029600000|2021-02-22 21:33:20|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|55
1614029610000|2021-02-22 21:33:30|2254.7|2254.4|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|8
1614029620000|2021-02-22 21:33:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|10
1614029640000|2021-02-22 21:34:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1614029650000|2021-02-22 21:34:10|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|2
1614029660000|2021-02-22 21:34:20|2254.4|2254.1|2254.3|2254|2254.7|2254.4|2254.2|2253.9|12
1614029670000|2021-02-22 21:34:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|4
1614029680000|2021-02-22 21:34:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|12
1614029690000|2021-02-22 21:34:50|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|11
1614029700000|2021-02-22 21:35:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|22
1614029710000|2021-02-22 21:35:10|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|29
1614029720000|2021-02-22 21:35:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|6
1614029730000|2021-02-22 21:35:30|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|12
1614029740000|2021-02-22 21:35:40|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|5
1614029750000|2021-02-22 21:35:50|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|4
1614029760000|2021-02-22 21:36:00|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|3
1614029770000|2021-02-22 21:36:10|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|5
1614029780000|2021-02-22 21:36:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1614029790000|2021-02-22 21:36:30|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|6
1614029800000|2021-02-22 21:36:40|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|12
1614029810000|2021-02-22 21:36:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|10
1614029820000|2021-02-22 21:37:00|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|20
1614029830000|2021-02-22 21:37:10|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|17
1614029840000|2021-02-22 21:37:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1614029850000|2021-02-22 21:37:30|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|10
1614029870000|2021-02-22 21:37:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|5
1614029880000|2021-02-22 21:38:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|7
1614029890000|2021-02-22 21:38:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|8
1614029900000|2021-02-22 21:38:20|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|11
1614029910000|2021-02-22 21:38:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|11
1614029920000|2021-02-22 21:38:40|2255.5|2255.2|2255.6|2255.3|2255.9|2255.6|2255.3|2255|15
1614029930000|2021-02-22 21:38:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|4
1614029940000|2021-02-22 21:39:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|10
1614029950000|2021-02-22 21:39:10|||||||||5
1614029960000|2021-02-22 21:39:20|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|19
1614029970000|2021-02-22 21:39:30|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|13
1614029980000|2021-02-22 21:39:40|||||||||26
1614029990000|2021-02-22 21:39:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|18
1614030000000|2021-02-22 21:40:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614030010000|2021-02-22 21:40:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|7
1614030040000|2021-02-22 21:40:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|22
1614030050000|2021-02-22 21:40:50|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|21
1614030060000|2021-02-22 21:41:00|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|4
1614030070000|2021-02-22 21:41:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|10
1614030080000|2021-02-22 21:41:20|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|8
1614030110000|2021-02-22 21:41:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|6
1614030120000|2021-02-22 21:42:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614030210000|2021-02-22 21:43:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|3
1614030220000|2021-02-22 21:43:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1614030230000|2021-02-22 21:43:50|||||||||1
1614030240000|2021-02-22 21:44:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|4
1614030260000|2021-02-22 21:44:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1614030270000|2021-02-22 21:44:30|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|2
1614030280000|2021-02-22 21:44:40|||||||||3
1614030290000|2021-02-22 21:44:50|||||||||1
1614030300000|2021-02-22 21:45:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|8
1614030330000|2021-02-22 21:45:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1614030340000|2021-02-22 21:45:40|||||||||1
1614030370000|2021-02-22 21:46:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1614030410000|2021-02-22 21:46:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1614030440000|2021-02-22 21:47:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|5
1614030460000|2021-02-22 21:47:40|2254.4|2254.1|2253.6|2253.3|2254.4|2254.1|2252.5|2252.2|213
1614030470000|2021-02-22 21:47:50|||||||||1
1614030490000|2021-02-22 21:48:10|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|8
1614030500000|2021-02-22 21:48:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|5
1614030520000|2021-02-22 21:48:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|3
1614030530000|2021-02-22 21:48:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|4
1614030560000|2021-02-22 21:49:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|4
1614030570000|2021-02-22 21:49:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1614030580000|2021-02-22 21:49:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|5
1614030600000|2021-02-22 21:50:00|2253.9|2253.6|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|6
1614030620000|2021-02-22 21:50:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1614030640000|2021-02-22 21:50:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|8
1614030650000|2021-02-22 21:50:50|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|4
1614030710000|2021-02-22 21:51:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614030780000|2021-02-22 21:53:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1614030890000|2021-02-22 21:54:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1614030920000|2021-02-22 21:55:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1614030930000|2021-02-22 21:55:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1614030970000|2021-02-22 21:56:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1614030980000|2021-02-22 21:56:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1614031000000|2021-02-22 21:56:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1614031040000|2021-02-22 21:57:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1614031050000|2021-02-22 21:57:30|2254.4|2254.1|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|8
1614031060000|2021-02-22 21:57:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1614031070000|2021-02-22 21:57:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1614031090000|2021-02-22 21:58:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1614031100000|2021-02-22 21:58:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|7
1614031120000|2021-02-22 21:58:40|2254.2|2253.9|2254.9|2254.6|2254.9|2254.6|2254.2|2253.9|22
1614031130000|2021-02-22 21:58:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|8
1614031140000|2021-02-22 21:59:00|2254.6|2254.3|2255.4|2255.1|2255.4|2255.1|2254.6|2254.3|10
1614031150000|2021-02-22 21:59:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.3|2255|16
1614031160000|2021-02-22 21:59:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|7
1614031170000|2021-02-22 21:59:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|17
1614031180000|2021-02-22 21:59:40|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|15
1614031190000|2021-02-22 21:59:50|2256.1|2255.8|2256.3|2255.5|2256.4|2256|2256|2255.4|25
1614031200000|2021-02-22 22:00:00|2256.2|2255.4|2256|2255.2|2256.2|2255.4|2255.9|2255.1|0
1614031320000|2021-02-22 22:02:00|2255.9|2255.1|2255.7|2254.9|2255.9|2255.1|2255.7|2254.9|0
1614031340000|2021-02-22 22:02:20|2255.8|2255|2255.9|2255.1|2255.9|2255.1|2255.8|2255|0
1614031350000|2021-02-22 22:02:30|2255.8|2255|2255.9|2255.1|2255.9|2255.1|2255.8|2255|0
1614031400000|2021-02-22 22:03:20|2256|2255.2|2255.9|2255.1|2256|2255.2|2255.9|2255.1|0
1614031510000|2021-02-22 22:05:10|2256|2255.2|2256|2255.2|2256|2255.2|2256|2255.2|0
1614031670000|2021-02-22 22:07:50|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|0
1614031690000|2021-02-22 22:08:10|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1614031790000|2021-02-22 22:09:50|2256|2255.2|2255.9|2255.1|2256|2255.2|2255.9|2255.1|0
1614031810000|2021-02-22 22:10:10|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1614031820000|2021-02-22 22:10:20|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|0
1614031950000|2021-02-22 22:12:30|2255.8|2255|2255.9|2255.1|2255.9|2255.1|2255.8|2255|0
1614031990000|2021-02-22 22:13:10|2256|2255.2|2256|2255.2|2256|2255.2|2256|2255.2|0
1614032000000|2021-02-22 22:13:20|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|0
1614032070000|2021-02-22 22:14:30|2256|2255.2|2255.9|2255.1|2256|2255.2|2255.9|2255.1|0
1614032130000|2021-02-22 22:15:30|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1614032170000|2021-02-22 22:16:10|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1614032180000|2021-02-22 22:16:20|2255.6|2254.8|2255.7|2254.9|2255.7|2254.9|2255.6|2254.8|0
1614032250000|2021-02-22 22:17:30|2255.6|2254.8|2255.7|2254.9|2255.7|2254.9|2255.6|2254.8|0
1614032280000|2021-02-22 22:18:00|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1614032290000|2021-02-22 22:18:10|2255.5|2254.7|2255.3|2254.5|2255.5|2254.7|2255.3|2254.5|0
1614032300000|2021-02-22 22:18:20|2255.2|2254.4|2255.2|2254.4|2255.2|2254.4|2255.2|2254.4|0
1614032310000|2021-02-22 22:18:30|2255.3|2254.5|2255.3|2254.5|2255.3|2254.5|2255.3|2254.5|0
1614032320000|2021-02-22 22:18:40|2255.4|2254.6|2255.2|2254.4|2255.4|2254.6|2255.2|2254.4|0
1614032330000|2021-02-22 22:18:50|2255.3|2254.5|2255.4|2254.6|2255.4|2254.6|2255.3|2254.5|0
1614032350000|2021-02-22 22:19:10|2255.3|2254.5|2255.4|2254.6|2255.4|2254.6|2255.3|2254.5|0
1614032360000|2021-02-22 22:19:20|2255.3|2254.5|2255.3|2254.5|2255.3|2254.5|2255.2|2254.4|0
1614032370000|2021-02-22 22:19:30|2255.4|2254.6|2255.5|2254.7|2255.5|2254.7|2255.3|2254.5|0
1614032400000|2021-02-22 22:20:00|2255.6|2254.8|2255.6|2254.8|2255.7|2254.9|2255.6|2254.8|0
1614032490000|2021-02-22 22:21:30|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1614032510000|2021-02-22 22:21:50|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1614032520000|2021-02-22 22:22:00|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|0
1614032540000|2021-02-22 22:22:20|2255.8|2255|2255.9|2255.1|2255.9|2255.1|2255.8|2255|0
1614032550000|2021-02-22 22:22:30|2255.8|2255|2255.7|2254.9|2255.8|2255|2255.7|2254.9|0
1614032580000|2021-02-22 22:23:00|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1614032590000|2021-02-22 22:23:10|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|2255.9|2255.1|0
1614032630000|2021-02-22 22:23:50|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1614032930000|2021-02-22 22:28:50|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1614033180000|2021-02-22 22:33:00|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1614033270000|2021-02-22 22:34:30|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1614033430000|2021-02-22 22:37:10|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1614033440000|2021-02-22 22:37:20|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1614033490000|2021-02-22 22:38:10|2255.2|2254.4|2255.2|2254.4|2255.2|2254.4|2255.2|2254.4|0
1614033500000|2021-02-22 22:38:20|2255.3|2254.5|2255.6|2254.8|2255.6|2254.8|2255.3|2254.5|0
1614033520000|2021-02-22 22:38:40|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|0
1614033560000|2021-02-22 22:39:20|2255.6|2254.8|2255.8|2255|2255.8|2255|2255.6|2254.8|0
1614033570000|2021-02-22 22:39:30|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1614033720000|2021-02-22 22:42:00|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1614033740000|2021-02-22 22:42:20|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1614033890000|2021-02-22 22:44:50|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.4|2254.6|0
1614033940000|2021-02-22 22:45:40|2255.6|2254.8|2255.5|2254.7|2255.6|2254.8|2255.5|2254.7|0
1614033950000|2021-02-22 22:45:50|2255.6|2254.8|2255.5|2254.7|2255.6|2254.8|2255.5|2254.7|0
1614033980000|2021-02-22 22:46:20|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1614034000000|2021-02-22 22:46:40|2255.7|2254.9|2255.6|2254.8|2255.7|2254.9|2255.6|2254.8|0
1614034010000|2021-02-22 22:46:50|2255.7|2254.9|2255.6|2254.8|2255.7|2254.9|2255.6|2254.8|0
1614034090000|2021-02-22 22:48:10|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1614034130000|2021-02-22 22:48:50|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1614034140000|2021-02-22 22:49:00|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|0
1614034170000|2021-02-22 22:49:30|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1614034190000|2021-02-22 22:49:50|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1614034230000|2021-02-22 22:50:30|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1614034270000|2021-02-22 22:51:10|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1614034330000|2021-02-22 22:52:10|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1614034350000|2021-02-22 22:52:30|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|0
1614034420000|2021-02-22 22:53:40|2255.6|2254.8|2255.4|2254.6|2255.6|2254.8|2255.4|2254.6|0
1614034430000|2021-02-22 22:53:50|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|0
1614034490000|2021-02-22 22:54:50|2255.6|2254.8|2255.5|2254.7|2255.6|2254.8|2255.5|2254.7|0
1614034500000|2021-02-22 22:55:00|2255.3|2254.5|2255.3|2254.5|2255.3|2254.5|2255.3|2254.5|0
1614034510000|2021-02-22 22:55:10|2255.4|2254.6|2255.4|2254.6|2255.4|2254.6|2255.4|2254.6|0
1614034520000|2021-02-22 22:55:20|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|0
1614034530000|2021-02-22 22:55:30|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1614034620000|2021-02-22 22:57:00|2255.7|2254.9|2255.6|2254.8|2255.7|2254.9|2255.6|2254.8|0
1614034630000|2021-02-22 22:57:10|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1614034750000|2021-02-22 22:59:10|2255.8|2255|2255.8|2255|2255.8|2255|2255.8|2255|0
1614034780000|2021-02-22 22:59:40|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1614034800000|2021-02-22 23:00:00|2255.9|2255.1|2255.8|2255.5|2256.8|2256.5|2255.8|2255.1|18
1614034810000|2021-02-22 23:00:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1614034820000|2021-02-22 23:00:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|3
1614034830000|2021-02-22 23:00:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1614034840000|2021-02-22 23:00:40|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|13
1614034850000|2021-02-22 23:00:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|8
1614034860000|2021-02-22 23:01:00|2256.3|2256|2255.6|2255.3|2256.8|2256.5|2255.6|2255.3|11
1614034870000|2021-02-22 23:01:10|||||||||1
1614034880000|2021-02-22 23:01:20|2255.8|2255.5|2256.5|2256.2|2256.5|2256.2|2255.8|2255.5|7
1614034890000|2021-02-22 23:01:30|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|4
1614034900000|2021-02-22 23:01:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1614034920000|2021-02-22 23:02:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1614034950000|2021-02-22 23:02:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614035000000|2021-02-22 23:03:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1614035010000|2021-02-22 23:03:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|3
1614035020000|2021-02-22 23:03:40|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|3
1614035040000|2021-02-22 23:04:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614035070000|2021-02-22 23:04:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|10
1614035080000|2021-02-22 23:04:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1614035100000|2021-02-22 23:05:00|||||||||1
1614035110000|2021-02-22 23:05:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614035140000|2021-02-22 23:05:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|3
1614035150000|2021-02-22 23:05:50|2257.2|2256.9|2256.6|2256.3|2257.2|2256.9|2256.6|2256.3|8
1614035230000|2021-02-22 23:07:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|3
1614035270000|2021-02-22 23:07:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614035280000|2021-02-22 23:08:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1614035290000|2021-02-22 23:08:10|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|3
1614035310000|2021-02-22 23:08:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1614035320000|2021-02-22 23:08:40|2257.1|2256.8|2257.9|2257.6|2257.9|2257.6|2257.1|2256.8|30
1614035330000|2021-02-22 23:08:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|4
1614035340000|2021-02-22 23:09:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1614035370000|2021-02-22 23:09:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1614035380000|2021-02-22 23:09:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1614035390000|2021-02-22 23:09:50|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|4
1614035400000|2021-02-22 23:10:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1614035410000|2021-02-22 23:10:10|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|13
1614035420000|2021-02-22 23:10:20|2258.3|2258|2258.3|2258|2258.3|2258|2258|2257.7|19
1614035430000|2021-02-22 23:10:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1614035440000|2021-02-22 23:10:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|4
1614035450000|2021-02-22 23:10:50|2258.9|2258.6|2259|2258.7|2259.4|2259.1|2258.8|2258.5|22
1614035460000|2021-02-22 23:11:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614035470000|2021-02-22 23:11:10|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|58
1614035480000|2021-02-22 23:11:20|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|30
1614035490000|2021-02-22 23:11:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614035500000|2021-02-22 23:11:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|6
1614035510000|2021-02-22 23:11:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|4
1614035520000|2021-02-22 23:12:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|6
1614035540000|2021-02-22 23:12:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|5
1614035550000|2021-02-22 23:12:30|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.7|2258.4|12
1614035560000|2021-02-22 23:12:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1614035570000|2021-02-22 23:12:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614035580000|2021-02-22 23:13:00|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|3
1614035600000|2021-02-22 23:13:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614035610000|2021-02-22 23:13:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614035620000|2021-02-22 23:13:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|6
1614035630000|2021-02-22 23:13:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614035650000|2021-02-22 23:14:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614035660000|2021-02-22 23:14:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614035670000|2021-02-22 23:14:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614035680000|2021-02-22 23:14:40|2258.8|2258.5|2259.5|2259.2|2259.5|2259.2|2258.8|2258.5|27
1614035690000|2021-02-22 23:14:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|3
1614035720000|2021-02-22 23:15:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|4
1614035730000|2021-02-22 23:15:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614035740000|2021-02-22 23:15:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1614035760000|2021-02-22 23:16:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|3
1614035770000|2021-02-22 23:16:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1614035780000|2021-02-22 23:16:20|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|4
1614035790000|2021-02-22 23:16:30|||||||||1
1614035810000|2021-02-22 23:16:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1614035820000|2021-02-22 23:17:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1614035830000|2021-02-22 23:17:10|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|7
1614035840000|2021-02-22 23:17:20|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|4
1614035860000|2021-02-22 23:17:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614035870000|2021-02-22 23:17:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|5
1614035880000|2021-02-22 23:18:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1614035890000|2021-02-22 23:18:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|6
1614035900000|2021-02-22 23:18:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1614035920000|2021-02-22 23:18:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|6
1614035960000|2021-02-22 23:19:20|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|2
1614035990000|2021-02-22 23:19:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614036010000|2021-02-22 23:20:10|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|5
1614036020000|2021-02-22 23:20:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1614036040000|2021-02-22 23:20:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|5
1614036050000|2021-02-22 23:20:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|5
1614036060000|2021-02-22 23:21:00|2258.6|2258.3|2258.7|2258.4|2258.9|2258.6|2258.4|2258.1|8
1614036070000|2021-02-22 23:21:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|10
1614036100000|2021-02-22 23:21:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1614036130000|2021-02-22 23:22:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614036150000|2021-02-22 23:22:30|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|3
1614036170000|2021-02-22 23:22:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614036180000|2021-02-22 23:23:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614036190000|2021-02-22 23:23:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614036210000|2021-02-22 23:23:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614036230000|2021-02-22 23:23:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614036240000|2021-02-22 23:24:00|||||||||1
1614036260000|2021-02-22 23:24:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|5
1614036270000|2021-02-22 23:24:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1614036280000|2021-02-22 23:24:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1614036310000|2021-02-22 23:25:10|||||||||1
1614036320000|2021-02-22 23:25:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1614036340000|2021-02-22 23:25:40|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|4
1614036360000|2021-02-22 23:26:00|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|6
1614036390000|2021-02-22 23:26:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614036420000|2021-02-22 23:27:00|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1614036440000|2021-02-22 23:27:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|5
1614036450000|2021-02-22 23:27:30|||||||||3
1614036510000|2021-02-22 23:28:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1614036600000|2021-02-22 23:30:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|3
1614036680000|2021-02-22 23:31:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614036720000|2021-02-22 23:32:00|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|3
1614036740000|2021-02-22 23:32:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|4
1614036770000|2021-02-22 23:32:50|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|9
1614036780000|2021-02-22 23:33:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1614036800000|2021-02-22 23:33:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1614036810000|2021-02-22 23:33:30|2258.1|2257.8|2257.7|2257.4|2258.1|2257.8|2257.7|2257.4|24
1614036820000|2021-02-22 23:33:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|3
1614036840000|2021-02-22 23:34:00|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|3
1614036860000|2021-02-22 23:34:20|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|8
1614036870000|2021-02-22 23:34:30|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|6
1614036880000|2021-02-22 23:34:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|6
1614036890000|2021-02-22 23:34:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|4
1614036900000|2021-02-22 23:35:00|2257.2|2256.9|2257.3|2257|2257.6|2257.3|2257.2|2256.9|6
1614036910000|2021-02-22 23:35:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1614036960000|2021-02-22 23:36:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|3
1614036970000|2021-02-22 23:36:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1614036980000|2021-02-22 23:36:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1614036990000|2021-02-22 23:36:30|||||||||2
1614037000000|2021-02-22 23:36:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1614037010000|2021-02-22 23:36:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1614037100000|2021-02-22 23:38:20|||||||||2
1614037110000|2021-02-22 23:38:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614037130000|2021-02-22 23:38:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1614037140000|2021-02-22 23:39:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1614037230000|2021-02-22 23:40:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1614037240000|2021-02-22 23:40:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1614037260000|2021-02-22 23:41:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1614037270000|2021-02-22 23:41:10|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|2
1614037290000|2021-02-22 23:41:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|3
1614037350000|2021-02-22 23:42:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614037370000|2021-02-22 23:42:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1614037580000|2021-02-22 23:46:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|3
1614037630000|2021-02-22 23:47:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1614037670000|2021-02-22 23:47:50|||||||||2
1614037690000|2021-02-22 23:48:10|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|2
1614037700000|2021-02-22 23:48:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1614037770000|2021-02-22 23:49:30|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|2
1614037780000|2021-02-22 23:49:40|||||||||5
1614037800000|2021-02-22 23:50:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1614037840000|2021-02-22 23:50:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1614037860000|2021-02-22 23:51:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1614037890000|2021-02-22 23:51:30|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|7
1614037910000|2021-02-22 23:51:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614037920000|2021-02-22 23:52:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1614037940000|2021-02-22 23:52:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1614037960000|2021-02-22 23:52:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1614038050000|2021-02-22 23:54:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1614038100000|2021-02-22 23:55:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1614038120000|2021-02-22 23:55:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|8
1614038130000|2021-02-22 23:55:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1614038170000|2021-02-22 23:56:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1614038180000|2021-02-22 23:56:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1614038240000|2021-02-22 23:57:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1614038250000|2021-02-22 23:57:30|||||||||1
1614038280000|2021-02-22 23:58:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1614038300000|2021-02-22 23:58:20|2257.2|2256.9|2256.8|2256.5|2257.3|2257|2256.8|2256.5|9
1614038310000|2021-02-22 23:58:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1614038320000|2021-02-22 23:58:40|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|15
1614038330000|2021-02-22 23:58:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|4
1614038350000|2021-02-22 23:59:10|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|10
1614038360000|2021-02-22 23:59:20|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|6
1614038380000|2021-02-22 23:59:40|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|2
1614038400000|2021-02-23 00:00:00|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|2
1614038410000|2021-02-23 00:00:10|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|4
1614038440000|2021-02-23 00:00:40|2256.5|2256.2|2256|2255.7|2256.6|2256.3|2256|2255.7|21
1614038450000|2021-02-23 00:00:50|||||||||1
1614038460000|2021-02-23 00:01:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1614038470000|2021-02-23 00:01:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1614038480000|2021-02-23 00:01:20|2255.8|2255.5|2255|2254.7|2255.8|2255.5|2255|2254.7|13
1614038500000|2021-02-23 00:01:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1614038510000|2021-02-23 00:01:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|8
1614038520000|2021-02-23 00:02:00|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.1|2253.8|9
1614038540000|2021-02-23 00:02:20|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|7
1614038550000|2021-02-23 00:02:30|2253.9|2253.6|2253.4|2253.1|2253.9|2253.6|2252.9|2252.6|26
1614038560000|2021-02-23 00:02:40|2253.5|2253.2|2253.2|2252.9|2253.7|2253.4|2253.1|2252.8|23
1614038570000|2021-02-23 00:02:50|2253.4|2253.1|2253.7|2253.4|2253.9|2253.6|2253.2|2252.9|9
1614038580000|2021-02-23 00:03:00|2254|2253.7|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|6
1614038600000|2021-02-23 00:03:20|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|7
1614038610000|2021-02-23 00:03:30|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|4
1614038630000|2021-02-23 00:03:50|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|33
1614038640000|2021-02-23 00:04:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1614038650000|2021-02-23 00:04:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|18
1614038660000|2021-02-23 00:04:20|2253.2|2252.9|2252.6|2252.3|2253.2|2252.9|2252.6|2252.3|4
1614038670000|2021-02-23 00:04:30|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.6|2252.3|10
1614038680000|2021-02-23 00:04:40|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|2
1614038690000|2021-02-23 00:04:50|2252.6|2252.3|2253|2252.7|2253.1|2252.8|2252.5|2252.2|13
1614038700000|2021-02-23 00:05:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|4
1614038710000|2021-02-23 00:05:10|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|6
1614038720000|2021-02-23 00:05:20|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|3
1614038730000|2021-02-23 00:05:30|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.6|2253.3|8
1614038750000|2021-02-23 00:05:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|2
1614038760000|2021-02-23 00:06:00|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|2
1614038770000|2021-02-23 00:06:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|3
1614038780000|2021-02-23 00:06:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1614038790000|2021-02-23 00:06:30|2252.8|2252.5|2252.1|2251.8|2252.8|2252.5|2252.1|2251.8|16
1614038800000|2021-02-23 00:06:40|2251.8|2251.5|2251.5|2251.2|2252|2251.7|2251.5|2251.2|35
1614038810000|2021-02-23 00:06:50|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|8
1614038820000|2021-02-23 00:07:00|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|3
1614038830000|2021-02-23 00:07:10|2252.1|2251.8|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|4
1614038850000|2021-02-23 00:07:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|3
1614038860000|2021-02-23 00:07:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1614038870000|2021-02-23 00:07:50|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|3
1614038880000|2021-02-23 00:08:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1614038890000|2021-02-23 00:08:10|2252.1|2251.8|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|7
1614038900000|2021-02-23 00:08:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|7
1614038910000|2021-02-23 00:08:30|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|12
1614038920000|2021-02-23 00:08:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|5
1614038940000|2021-02-23 00:09:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1614038950000|2021-02-23 00:09:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|21
1614038960000|2021-02-23 00:09:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|5
1614038970000|2021-02-23 00:09:30|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|19
1614038990000|2021-02-23 00:09:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1614039000000|2021-02-23 00:10:00|2250.8|2250.5|2251.2|2250.9|2251.5|2251.2|2250.8|2250.5|27
1614039010000|2021-02-23 00:10:10|2251.6|2251.3|2251.3|2251|2251.7|2251.4|2251.3|2251|9
1614039030000|2021-02-23 00:10:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1614039040000|2021-02-23 00:10:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1614039060000|2021-02-23 00:11:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1614039070000|2021-02-23 00:11:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1614039080000|2021-02-23 00:11:20|2251.7|2251.4|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|6
1614039090000|2021-02-23 00:11:30|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|16
1614039120000|2021-02-23 00:12:00|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|6
1614039130000|2021-02-23 00:12:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1614039140000|2021-02-23 00:12:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1614039150000|2021-02-23 00:12:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1614039160000|2021-02-23 00:12:40|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.3|2251|9
1614039170000|2021-02-23 00:12:50|2251|2250.7|2250.2|2249.9|2251.3|2251|2250.2|2249.9|54
1614039180000|2021-02-23 00:13:00|2250.4|2250.1|2249.7|2249.4|2250.4|2250.1|2249.7|2249.4|68
1614039190000|2021-02-23 00:13:10|2249.5|2249.2|2249.3|2249|2249.6|2249.3|2249.2|2248.9|20
1614039200000|2021-02-23 00:13:20|2250|2249.7|2249.3|2249|2250|2249.7|2249.3|2249|12
1614039210000|2021-02-23 00:13:30|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.3|2249|9
1614039220000|2021-02-23 00:13:40|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|6
1614039230000|2021-02-23 00:13:50|2249.8|2249.5|2250.3|2250|2250.3|2250|2249.8|2249.5|2
1614039240000|2021-02-23 00:14:00|2250.4|2250.1|2250.3|2250|2250.7|2250.4|2250.3|2250|29
1614039250000|2021-02-23 00:14:10|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|2
1614039260000|2021-02-23 00:14:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1614039270000|2021-02-23 00:14:30|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|2
1614039280000|2021-02-23 00:14:40|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|3
1614039290000|2021-02-23 00:14:50|2250.9|2250.6|2251.3|2251|2251.6|2251.3|2250.9|2250.6|13
1614039300000|2021-02-23 00:15:00|2251.5|2251.2|2251.9|2251.6|2252.1|2251.8|2251.5|2251.2|12
1614039310000|2021-02-23 00:15:10|2252|2251.7|2252.2|2251.9|2252.3|2252|2251.9|2251.6|17
1614039320000|2021-02-23 00:15:20|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|3
1614039330000|2021-02-23 00:15:30|2252.1|2251.8|2252.5|2252.2|2252.7|2252.4|2252.1|2251.8|5
1614039340000|2021-02-23 00:15:40|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|4
1614039350000|2021-02-23 00:15:50|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|3
1614039360000|2021-02-23 00:16:00|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|3
1614039370000|2021-02-23 00:16:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1614039380000|2021-02-23 00:16:20|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.3|2251|5
1614039400000|2021-02-23 00:16:40|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.5|2251.2|3
1614039420000|2021-02-23 00:17:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|3
1614039440000|2021-02-23 00:17:20|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|3
1614039450000|2021-02-23 00:17:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1614039460000|2021-02-23 00:17:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1614039470000|2021-02-23 00:17:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1614039480000|2021-02-23 00:18:00|2252.1|2251.8|2252.3|2252|2252.3|2252|2252|2251.7|4
1614039500000|2021-02-23 00:18:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1614039510000|2021-02-23 00:18:30|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|6
1614039530000|2021-02-23 00:18:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|10
1614039540000|2021-02-23 00:19:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1614039570000|2021-02-23 00:19:30|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|7
1614039580000|2021-02-23 00:19:40|||||||||1
1614039630000|2021-02-23 00:20:30|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|3
1614039640000|2021-02-23 00:20:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1614039650000|2021-02-23 00:20:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1614039660000|2021-02-23 00:21:00|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|6
1614039670000|2021-02-23 00:21:10|||||||||2
1614039710000|2021-02-23 00:21:50|||||||||1
1614039720000|2021-02-23 00:22:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1614039730000|2021-02-23 00:22:10|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|2
1614039740000|2021-02-23 00:22:20|||||||||1
1614039750000|2021-02-23 00:22:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1614039770000|2021-02-23 00:22:50|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|7
1614039800000|2021-02-23 00:23:20|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|7
1614039810000|2021-02-23 00:23:30|2252.6|2252.3|2253.4|2253.1|2253.6|2253.3|2252.6|2252.3|15
1614039830000|2021-02-23 00:23:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|8
1614039840000|2021-02-23 00:24:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1614039850000|2021-02-23 00:24:10|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|8
1614039860000|2021-02-23 00:24:20|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|8
1614039870000|2021-02-23 00:24:30|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|6
1614039880000|2021-02-23 00:24:40|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|7
1614039890000|2021-02-23 00:24:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1614039900000|2021-02-23 00:25:00|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|3
1614039920000|2021-02-23 00:25:20|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|6
1614039930000|2021-02-23 00:25:30|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|11
1614039940000|2021-02-23 00:25:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1614039960000|2021-02-23 00:26:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1614039980000|2021-02-23 00:26:20|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|5
1614039990000|2021-02-23 00:26:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1614040000000|2021-02-23 00:26:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1614040010000|2021-02-23 00:26:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1614040020000|2021-02-23 00:27:00|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|3
1614040030000|2021-02-23 00:27:10|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|3
1614040040000|2021-02-23 00:27:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1614040090000|2021-02-23 00:28:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1614040100000|2021-02-23 00:28:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1614040110000|2021-02-23 00:28:30|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|6
1614040120000|2021-02-23 00:28:40|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|9
1614040150000|2021-02-23 00:29:10|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|6
1614040170000|2021-02-23 00:29:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|4
1614040200000|2021-02-23 00:30:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1614040210000|2021-02-23 00:30:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|3
1614040220000|2021-02-23 00:30:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1614040230000|2021-02-23 00:30:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|5
1614040250000|2021-02-23 00:30:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1614040260000|2021-02-23 00:31:00|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|2
1614040280000|2021-02-23 00:31:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1614040310000|2021-02-23 00:31:50|||||||||1
1614040320000|2021-02-23 00:32:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|8
1614040340000|2021-02-23 00:32:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1614040350000|2021-02-23 00:32:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1614040360000|2021-02-23 00:32:40|2252.5|2252.2|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|5
1614040370000|2021-02-23 00:32:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1614040390000|2021-02-23 00:33:10|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|2
1614040410000|2021-02-23 00:33:30|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|5
1614040420000|2021-02-23 00:33:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1614040430000|2021-02-23 00:33:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1614040470000|2021-02-23 00:34:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1614040480000|2021-02-23 00:34:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1614040510000|2021-02-23 00:35:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1614040520000|2021-02-23 00:35:20|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|7
1614040530000|2021-02-23 00:35:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|7
1614040580000|2021-02-23 00:36:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1614040590000|2021-02-23 00:36:30|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|7
1614040600000|2021-02-23 00:36:40|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|3
1614040610000|2021-02-23 00:36:50|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|4
1614040620000|2021-02-23 00:37:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1614040640000|2021-02-23 00:37:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|5
1614040650000|2021-02-23 00:37:30|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|8
1614040660000|2021-02-23 00:37:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1614040670000|2021-02-23 00:37:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1614040680000|2021-02-23 00:38:00|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|4
1614040690000|2021-02-23 00:38:10|||||||||1
1614040700000|2021-02-23 00:38:20|2255|2254.7|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|4
1614040720000|2021-02-23 00:38:40|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|11
1614040730000|2021-02-23 00:38:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|3
1614040740000|2021-02-23 00:39:00|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|3
1614040750000|2021-02-23 00:39:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|6
1614040760000|2021-02-23 00:39:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1614040780000|2021-02-23 00:39:40|2255.2|2254.9|2254.6|2254.3|2255.2|2254.9|2254.6|2254.3|3
1614040790000|2021-02-23 00:39:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1614040800000|2021-02-23 00:40:00|||||||||3
1614040810000|2021-02-23 00:40:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614040850000|2021-02-23 00:40:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|7
1614040890000|2021-02-23 00:41:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1614040900000|2021-02-23 00:41:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1614040950000|2021-02-23 00:42:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1614040960000|2021-02-23 00:42:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1614040970000|2021-02-23 00:42:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1614041000000|2021-02-23 00:43:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614041010000|2021-02-23 00:43:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1614041020000|2021-02-23 00:43:40|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|5
1614041030000|2021-02-23 00:43:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|4
1614041040000|2021-02-23 00:44:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1614041050000|2021-02-23 00:44:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1614041060000|2021-02-23 00:44:20|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|2
1614041070000|2021-02-23 00:44:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1614041080000|2021-02-23 00:44:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1614041090000|2021-02-23 00:44:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1614041110000|2021-02-23 00:45:10|||||||||6
1614041140000|2021-02-23 00:45:40|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1614041150000|2021-02-23 00:45:50|||||||||1
1614041180000|2021-02-23 00:46:20|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|12
1614041220000|2021-02-23 00:47:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1614041250000|2021-02-23 00:47:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|4
1614041260000|2021-02-23 00:47:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1614041320000|2021-02-23 00:48:40|||||||||1
1614041330000|2021-02-23 00:48:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1614041350000|2021-02-23 00:49:10|2254.1|2253.8|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|11
1614041370000|2021-02-23 00:49:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1614041380000|2021-02-23 00:49:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1614041400000|2021-02-23 00:50:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1614041430000|2021-02-23 00:50:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1614041450000|2021-02-23 00:50:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1614041470000|2021-02-23 00:51:10|2254.4|2254.1|2253.9|2253.6|2254.4|2254.1|2253.9|2253.6|13
1614041480000|2021-02-23 00:51:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1614041500000|2021-02-23 00:51:40|||||||||1
1614041510000|2021-02-23 00:51:50|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|3
1614041600000|2021-02-23 00:53:20|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|10
1614041610000|2021-02-23 00:53:30|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|3
1614041620000|2021-02-23 00:53:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1614041630000|2021-02-23 00:53:50|||||||||3
1614041640000|2021-02-23 00:54:00|||||||||1
1614041650000|2021-02-23 00:54:10|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|5
1614041660000|2021-02-23 00:54:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1614041670000|2021-02-23 00:54:30|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|2
1614041680000|2021-02-23 00:54:40|||||||||1
1614041690000|2021-02-23 00:54:50|||||||||1
1614041700000|2021-02-23 00:55:00|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|16
1614041710000|2021-02-23 00:55:10|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1614041720000|2021-02-23 00:55:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1614041730000|2021-02-23 00:55:30|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|5
1614041750000|2021-02-23 00:55:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|4
1614041770000|2021-02-23 00:56:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1614041830000|2021-02-23 00:57:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|9
1614041840000|2021-02-23 00:57:20|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|2
1614041850000|2021-02-23 00:57:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|3
1614041860000|2021-02-23 00:57:40|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|3
1614041870000|2021-02-23 00:57:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1614041880000|2021-02-23 00:58:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1614041890000|2021-02-23 00:58:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1614041900000|2021-02-23 00:58:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|5
1614041910000|2021-02-23 00:58:30|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.3|2252|8
1614041930000|2021-02-23 00:58:50|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|2
1614041960000|2021-02-23 00:59:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|7
1614041980000|2021-02-23 00:59:40|2251.9|2251.6|2251.3|2251|2251.9|2251.6|2251.3|2251|29
1614041990000|2021-02-23 00:59:50|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|7
1614042000000|2021-02-23 01:00:00|2251.8|2251.5|2252.3|2252|2252.3|2252|2251.3|2251|19
1614042010000|2021-02-23 01:00:10|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|4
1614042020000|2021-02-23 01:00:20|2251|2250.7|2251|2250.7|2251|2250.7|2250.8|2250.5|10
1614042030000|2021-02-23 01:00:30|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.1|2250.8|3
1614042040000|2021-02-23 01:00:40|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|5
1614042050000|2021-02-23 01:00:50|2252.3|2252|2252.3|2252|2252.5|2252.2|2252.3|2252|7
1614042060000|2021-02-23 01:01:00|2252.1|2251.8|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|7
1614042080000|2021-02-23 01:01:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.3|2251|5
1614042090000|2021-02-23 01:01:30|||||||||1
1614042100000|2021-02-23 01:01:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|2
1614042110000|2021-02-23 01:01:50|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|7
1614042120000|2021-02-23 01:02:00|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|4
1614042130000|2021-02-23 01:02:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1614042140000|2021-02-23 01:02:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1614042150000|2021-02-23 01:02:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1614042160000|2021-02-23 01:02:40|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|3
1614042180000|2021-02-23 01:03:00|2252.7|2252.4|2252.1|2251.8|2252.7|2252.4|2252.1|2251.8|3
1614042220000|2021-02-23 01:03:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1614042230000|2021-02-23 01:03:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1614042270000|2021-02-23 01:04:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1614042300000|2021-02-23 01:05:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1614042310000|2021-02-23 01:05:10|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|2
1614042320000|2021-02-23 01:05:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1614042330000|2021-02-23 01:05:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1614042340000|2021-02-23 01:05:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1614042360000|2021-02-23 01:06:00|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|6
1614042380000|2021-02-23 01:06:20|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|5
1614042390000|2021-02-23 01:06:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1614042400000|2021-02-23 01:06:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1614042410000|2021-02-23 01:06:50|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|2
1614042430000|2021-02-23 01:07:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|4
1614042450000|2021-02-23 01:07:30|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|4
1614042460000|2021-02-23 01:07:40|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|2
1614042470000|2021-02-23 01:07:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1614042480000|2021-02-23 01:08:00|2252.9|2252.6|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|3
1614042490000|2021-02-23 01:08:10|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|7
1614042500000|2021-02-23 01:08:20|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|3
1614042510000|2021-02-23 01:08:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|12
1614042520000|2021-02-23 01:08:40|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.6|2251.3|14
1614042530000|2021-02-23 01:08:50|||||||||1
1614042540000|2021-02-23 01:09:00|2252.2|2251.9|2252|2251.7|2252.3|2252|2252|2251.7|3
1614042550000|2021-02-23 01:09:10|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|2
1614042570000|2021-02-23 01:09:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|2
1614042580000|2021-02-23 01:09:40|2251.6|2251.3|2251.6|2251.3|2251.9|2251.6|2251.3|2251|19
1614042590000|2021-02-23 01:09:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1614042600000|2021-02-23 01:10:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1614042610000|2021-02-23 01:10:10|||||||||1
1614042630000|2021-02-23 01:10:30|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|11
1614042640000|2021-02-23 01:10:40|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|13
1614042650000|2021-02-23 01:10:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|4
1614042660000|2021-02-23 01:11:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1614042680000|2021-02-23 01:11:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1614042690000|2021-02-23 01:11:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|8
1614042700000|2021-02-23 01:11:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1614042720000|2021-02-23 01:12:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1614042740000|2021-02-23 01:12:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|10
1614042760000|2021-02-23 01:12:40|||||||||1
1614042770000|2021-02-23 01:12:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1614042780000|2021-02-23 01:13:00|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|2
1614042790000|2021-02-23 01:13:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1614042820000|2021-02-23 01:13:40|2252.7|2252.4|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|6
1614042840000|2021-02-23 01:14:00|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|2
1614042850000|2021-02-23 01:14:10|||||||||7
1614042900000|2021-02-23 01:15:00|2252.2|2251.9|2251.7|2251.4|2252.2|2251.9|2251.7|2251.4|2
1614042910000|2021-02-23 01:15:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1614042920000|2021-02-23 01:15:20|2251.3|2251|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|7
1614042930000|2021-02-23 01:15:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1614042940000|2021-02-23 01:15:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.3|2251|10
1614042950000|2021-02-23 01:15:50|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|3
1614042960000|2021-02-23 01:16:00|2251.8|2251.5|2252.2|2251.9|2252.3|2252|2251.8|2251.5|6
1614042970000|2021-02-23 01:16:10|2252.7|2252.4|2252.3|2252|2252.8|2252.5|2252.3|2252|9
1614042990000|2021-02-23 01:16:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|2
1614043000000|2021-02-23 01:16:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1614043040000|2021-02-23 01:17:20|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1614043050000|2021-02-23 01:17:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1614043060000|2021-02-23 01:17:40|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|4
1614043070000|2021-02-23 01:17:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|6
1614043080000|2021-02-23 01:18:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|5
1614043090000|2021-02-23 01:18:10|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|57
1614043100000|2021-02-23 01:18:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|4
1614043110000|2021-02-23 01:18:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1614043120000|2021-02-23 01:18:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|4
1614043130000|2021-02-23 01:18:50|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|4
1614043140000|2021-02-23 01:19:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1614043150000|2021-02-23 01:19:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1614043170000|2021-02-23 01:19:30|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|144
1614043180000|2021-02-23 01:19:40|2253|2252.7|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|55
1614043190000|2021-02-23 01:19:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|12
1614043200000|2021-02-23 01:20:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|4
1614043210000|2021-02-23 01:20:10|||||||||8
1614043250000|2021-02-23 01:20:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|2
1614043270000|2021-02-23 01:21:10|||||||||1
1614043280000|2021-02-23 01:21:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1614043290000|2021-02-23 01:21:30|||||||||1
1614043310000|2021-02-23 01:21:50|||||||||5
1614043330000|2021-02-23 01:22:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1614043350000|2021-02-23 01:22:30|2253.1|2252.8|2253.9|2253.6|2253.9|2253.6|2253.1|2252.8|12
1614043410000|2021-02-23 01:23:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1614043420000|2021-02-23 01:23:40|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|3
1614043430000|2021-02-23 01:23:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1614043440000|2021-02-23 01:24:00|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|5
1614043450000|2021-02-23 01:24:10|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|4
1614043460000|2021-02-23 01:24:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1614043480000|2021-02-23 01:24:40|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|7
1614043500000|2021-02-23 01:25:00|2254.2|2253.9|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|8
1614043530000|2021-02-23 01:25:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1614043540000|2021-02-23 01:25:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1614043560000|2021-02-23 01:26:00|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|4
1614043570000|2021-02-23 01:26:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1614043580000|2021-02-23 01:26:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1614043600000|2021-02-23 01:26:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1614043610000|2021-02-23 01:26:50|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|4
1614043630000|2021-02-23 01:27:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|4
1614043640000|2021-02-23 01:27:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|4
1614043650000|2021-02-23 01:27:30|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|7
1614043660000|2021-02-23 01:27:40|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|3
1614043670000|2021-02-23 01:27:50|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|3
1614043680000|2021-02-23 01:28:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1614043690000|2021-02-23 01:28:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1614043700000|2021-02-23 01:28:20|||||||||1
1614043710000|2021-02-23 01:28:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|5
1614043750000|2021-02-23 01:29:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1614043760000|2021-02-23 01:29:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1614043780000|2021-02-23 01:29:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|21
1614043790000|2021-02-23 01:29:50|2256.2|2255.9|2256|2255.7|2256.5|2256.2|2256|2255.7|11
1614043800000|2021-02-23 01:30:00|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|7
1614043810000|2021-02-23 01:30:10|||||||||3
1614043830000|2021-02-23 01:30:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1614043840000|2021-02-23 01:30:40|2256.6|2256.3|2257.2|2256.9|2257.2|2256.9|2256.6|2256.3|19
1614043850000|2021-02-23 01:30:50|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|9
1614043860000|2021-02-23 01:31:00|2257.8|2257.5|2258.1|2257.8|2258.5|2258.2|2257.8|2257.5|27
1614043870000|2021-02-23 01:31:10|2258.7|2258.4|2258.2|2257.9|2258.7|2258.4|2258.1|2257.8|20
1614043880000|2021-02-23 01:31:20|2258.1|2257.8|2259|2258.7|2259.3|2259|2258.1|2257.8|42
1614043890000|2021-02-23 01:31:30|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|4
1614043900000|2021-02-23 01:31:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2258.7|2258.4|4
1614043910000|2021-02-23 01:31:50|2259.1|2258.8|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|29
1614043920000|2021-02-23 01:32:00|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|3
1614043930000|2021-02-23 01:32:10|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|2
1614043940000|2021-02-23 01:32:20|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.3|2258|3
1614043950000|2021-02-23 01:32:30|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|9
1614043980000|2021-02-23 01:33:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614043990000|2021-02-23 01:33:10|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|2
1614044000000|2021-02-23 01:33:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1614044010000|2021-02-23 01:33:30|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2257|2256.7|4
1614044020000|2021-02-23 01:33:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|3
1614044040000|2021-02-23 01:34:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|4
1614044060000|2021-02-23 01:34:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|6
1614044070000|2021-02-23 01:34:30|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|2
1614044080000|2021-02-23 01:34:40|2256.2|2255.9|2256.4|2256.1|2256.6|2256.3|2256.2|2255.9|4
1614044100000|2021-02-23 01:35:00|2256.7|2256.4|2257.5|2257.2|2257.5|2257.2|2256.7|2256.4|3
1614044110000|2021-02-23 01:35:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1614044120000|2021-02-23 01:35:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|11
1614044130000|2021-02-23 01:35:30|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|19
1614044140000|2021-02-23 01:35:40|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|3
1614044150000|2021-02-23 01:35:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1614044160000|2021-02-23 01:36:00|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|2
1614044170000|2021-02-23 01:36:10|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1614044180000|2021-02-23 01:36:20|||||||||2
1614044200000|2021-02-23 01:36:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1614044210000|2021-02-23 01:36:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1614044220000|2021-02-23 01:37:00|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|3
1614044230000|2021-02-23 01:37:10|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|14
1614044240000|2021-02-23 01:37:20|2258.3|2258|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|12
1614044250000|2021-02-23 01:37:30|2258.3|2258|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|5
1614044260000|2021-02-23 01:37:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1614044290000|2021-02-23 01:38:10|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|4
1614044300000|2021-02-23 01:38:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614044330000|2021-02-23 01:38:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|4
1614044340000|2021-02-23 01:39:00|2258.1|2257.8|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|11
1614044350000|2021-02-23 01:39:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|6
1614044360000|2021-02-23 01:39:20|2258|2257.7|2258|2257.7|2258|2257.7|2257.7|2257.4|4
1614044370000|2021-02-23 01:39:30|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.8|2257.5|4
1614044390000|2021-02-23 01:39:50|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|16
1614044410000|2021-02-23 01:40:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1614044420000|2021-02-23 01:40:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614044430000|2021-02-23 01:40:30|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.7|2257.4|13
1614044440000|2021-02-23 01:40:40|2258.5|2258.2|2258|2257.7|2258.5|2258.2|2258|2257.7|7
1614044450000|2021-02-23 01:40:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1614044460000|2021-02-23 01:41:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614044470000|2021-02-23 01:41:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1614044480000|2021-02-23 01:41:20|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|2
1614044500000|2021-02-23 01:41:40|2258.2|2257.9|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|2
1614044510000|2021-02-23 01:41:50|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|4
1614044520000|2021-02-23 01:42:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|5
1614044530000|2021-02-23 01:42:10|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|3
1614044540000|2021-02-23 01:42:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1614044560000|2021-02-23 01:42:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|5
1614044570000|2021-02-23 01:42:50|2260.1|2259.8|2259.7|2259.4|2260.2|2259.9|2259.3|2259|4
1614044580000|2021-02-23 01:43:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|2
1614044610000|2021-02-23 01:43:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1614044620000|2021-02-23 01:43:40|2259.3|2259|2259.9|2259.6|2259.9|2259.6|2259.2|2258.9|13
1614044630000|2021-02-23 01:43:50|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|5
1614044640000|2021-02-23 01:44:00|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|5
1614044650000|2021-02-23 01:44:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614044660000|2021-02-23 01:44:20|||||||||1
1614044670000|2021-02-23 01:44:30|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|5
1614044690000|2021-02-23 01:44:50|2258.7|2258.4|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|11
1614044700000|2021-02-23 01:45:00|2259.6|2259.3|2259.8|2259.5|2260|2259.7|2259.5|2259.2|7
1614044710000|2021-02-23 01:45:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|4
1614044720000|2021-02-23 01:45:20|2260.2|2259.9|2260|2259.7|2260.4|2260.1|2260|2259.7|11
1614044730000|2021-02-23 01:45:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1614044740000|2021-02-23 01:45:40|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.9|2258.6|7
1614044750000|2021-02-23 01:45:50|2258.7|2258.4|2259.3|2259|2259.3|2259|2258.7|2258.4|7
1614044760000|2021-02-23 01:46:00|||||||||1
1614044770000|2021-02-23 01:46:10|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259|2258.7|4
1614044780000|2021-02-23 01:46:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614044790000|2021-02-23 01:46:30|||||||||1
1614044800000|2021-02-23 01:46:40|2258.9|2258.6|2258.2|2257.9|2258.9|2258.6|2258.2|2257.9|17
1614044810000|2021-02-23 01:46:50|2258|2257.7|2258.5|2258.2|2258.5|2258.2|2257.9|2257.6|7
1614044830000|2021-02-23 01:47:10|2257.8|2257.5|2257.3|2257|2257.8|2257.5|2257.3|2257|6
1614044860000|2021-02-23 01:47:40|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|3
1614044870000|2021-02-23 01:47:50|2257.9|2257.6|2258.3|2258|2258.5|2258.2|2257.9|2257.6|4
1614044900000|2021-02-23 01:48:20|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|7
1614044920000|2021-02-23 01:48:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1614044930000|2021-02-23 01:48:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1614044940000|2021-02-23 01:49:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1614044950000|2021-02-23 01:49:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614044960000|2021-02-23 01:49:20|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|5
1614044970000|2021-02-23 01:49:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614044980000|2021-02-23 01:49:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614045000000|2021-02-23 01:50:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614045010000|2021-02-23 01:50:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614045020000|2021-02-23 01:50:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1614045040000|2021-02-23 01:50:40|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|2
1614045060000|2021-02-23 01:51:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1614045080000|2021-02-23 01:51:20|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|9
1614045090000|2021-02-23 01:51:30|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|2
1614045130000|2021-02-23 01:52:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1614045150000|2021-02-23 01:52:30|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|3
1614045160000|2021-02-23 01:52:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|4
1614045170000|2021-02-23 01:52:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.1|2258.8|22
1614045180000|2021-02-23 01:53:00|2259.2|2258.9|2259|2258.7|2259.3|2259|2258.4|2258.1|25
1614045190000|2021-02-23 01:53:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1614045200000|2021-02-23 01:53:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1614045210000|2021-02-23 01:53:30|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|9
1614045230000|2021-02-23 01:53:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|2
1614045240000|2021-02-23 01:54:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614045250000|2021-02-23 01:54:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1614045270000|2021-02-23 01:54:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614045280000|2021-02-23 01:54:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614045300000|2021-02-23 01:55:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614045310000|2021-02-23 01:55:10|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|4
1614045320000|2021-02-23 01:55:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614045340000|2021-02-23 01:55:40|2259|2258.7|2259.3|2259|2259.3|2259|2259|2258.7|2
1614045350000|2021-02-23 01:55:50|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|3
1614045360000|2021-02-23 01:56:00|||||||||1
1614045390000|2021-02-23 01:56:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1614045400000|2021-02-23 01:56:40|||||||||5
1614045430000|2021-02-23 01:57:10|||||||||2
1614045470000|2021-02-23 01:57:50|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|2
1614045480000|2021-02-23 01:58:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1614045490000|2021-02-23 01:58:10|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|3
1614045510000|2021-02-23 01:58:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1614045530000|2021-02-23 01:58:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1614045570000|2021-02-23 01:59:30|||||||||1
1614045580000|2021-02-23 01:59:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1614045590000|2021-02-23 01:59:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1614045600000|2021-02-23 02:00:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614045610000|2021-02-23 02:00:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614045650000|2021-02-23 02:00:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|3
1614045660000|2021-02-23 02:01:00|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|3
1614045680000|2021-02-23 02:01:20|2259|2258.7|2259.3|2259|2259.3|2259|2259|2258.7|7
1614045690000|2021-02-23 02:01:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|7
1614045700000|2021-02-23 02:01:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|3
1614045720000|2021-02-23 02:02:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1614045730000|2021-02-23 02:02:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614045740000|2021-02-23 02:02:20|||||||||4
1614045760000|2021-02-23 02:02:40|||||||||3
1614045780000|2021-02-23 02:03:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1614045820000|2021-02-23 02:03:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|5
1614045830000|2021-02-23 02:03:50|||||||||5
1614045880000|2021-02-23 02:04:40|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|3
1614045900000|2021-02-23 02:05:00|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|2
1614045910000|2021-02-23 02:05:10|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|3
1614045940000|2021-02-23 02:05:40|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|2
1614046040000|2021-02-23 02:07:20|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.3|2258|2
1614046060000|2021-02-23 02:07:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|4
1614046180000|2021-02-23 02:09:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614046240000|2021-02-23 02:10:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|4
1614046260000|2021-02-23 02:11:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|2
1614046270000|2021-02-23 02:11:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1614046340000|2021-02-23 02:12:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1614046360000|2021-02-23 02:12:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1614046380000|2021-02-23 02:13:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1614046430000|2021-02-23 02:13:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1614046440000|2021-02-23 02:14:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1614046450000|2021-02-23 02:14:10|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|3
1614046460000|2021-02-23 02:14:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1614046470000|2021-02-23 02:14:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614046480000|2021-02-23 02:14:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614046490000|2021-02-23 02:14:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1614046500000|2021-02-23 02:15:00|2259.8|2259.5|2260.3|2260|2260.3|2260|2259.8|2259.5|6
1614046510000|2021-02-23 02:15:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|6
1614046520000|2021-02-23 02:15:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1614046530000|2021-02-23 02:15:30|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|4
1614046540000|2021-02-23 02:15:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|3
1614046570000|2021-02-23 02:16:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1614046580000|2021-02-23 02:16:20|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|3
1614046590000|2021-02-23 02:16:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1614046600000|2021-02-23 02:16:40|||||||||1
1614046620000|2021-02-23 02:17:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614046630000|2021-02-23 02:17:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614046640000|2021-02-23 02:17:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614046650000|2021-02-23 02:17:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614046680000|2021-02-23 02:18:00|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|3
1614046700000|2021-02-23 02:18:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1614046710000|2021-02-23 02:18:30|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|2
1614046740000|2021-02-23 02:19:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1614046770000|2021-02-23 02:19:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1614046780000|2021-02-23 02:19:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1614046790000|2021-02-23 02:19:50|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|5
1614046820000|2021-02-23 02:20:20|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|3
1614046830000|2021-02-23 02:20:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614046870000|2021-02-23 02:21:10|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.6|2258.3|22
1614046890000|2021-02-23 02:21:30|||||||||1
1614046900000|2021-02-23 02:21:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|3
1614046910000|2021-02-23 02:21:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|4
1614046970000|2021-02-23 02:22:50|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|5
1614046980000|2021-02-23 02:23:00|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|15
1614047000000|2021-02-23 02:23:20|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|26
1614047010000|2021-02-23 02:23:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1614047020000|2021-02-23 02:23:40|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|6
1614047030000|2021-02-23 02:23:50|2261.1|2260.8|2261.7|2261.4|2261.9|2261.6|2261.1|2260.8|29
1614047040000|2021-02-23 02:24:00|2261.4|2261.1|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|11
1614047050000|2021-02-23 02:24:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1614047060000|2021-02-23 02:24:20|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|4
1614047070000|2021-02-23 02:24:30|||||||||2
1614047080000|2021-02-23 02:24:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|7
1614047100000|2021-02-23 02:25:00|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|12
1614047110000|2021-02-23 02:25:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1614047120000|2021-02-23 02:25:20|||||||||1
1614047130000|2021-02-23 02:25:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|22
1614047150000|2021-02-23 02:25:50|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|26
1614047160000|2021-02-23 02:26:00|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|5
1614047200000|2021-02-23 02:26:40|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|3
1614047220000|2021-02-23 02:27:00|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|4
1614047240000|2021-02-23 02:27:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1614047280000|2021-02-23 02:28:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|2
1614047290000|2021-02-23 02:28:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1614047320000|2021-02-23 02:28:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1614047340000|2021-02-23 02:29:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1614047350000|2021-02-23 02:29:10|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.1|2260.8|8
1614047370000|2021-02-23 02:29:30|||||||||1
1614047380000|2021-02-23 02:29:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1614047390000|2021-02-23 02:29:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1614047400000|2021-02-23 02:30:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1614047420000|2021-02-23 02:30:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1614047430000|2021-02-23 02:30:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1614047440000|2021-02-23 02:30:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|5
1614047450000|2021-02-23 02:30:50|||||||||2
1614047460000|2021-02-23 02:31:00|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.1|2260.8|8
1614047490000|2021-02-23 02:31:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1614047500000|2021-02-23 02:31:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|7
1614047520000|2021-02-23 02:32:00|||||||||1
1614047560000|2021-02-23 02:32:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1614047570000|2021-02-23 02:32:50|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|4
1614047580000|2021-02-23 02:33:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614047600000|2021-02-23 02:33:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|3
1614047610000|2021-02-23 02:33:30|||||||||1
1614047640000|2021-02-23 02:34:00|||||||||1
1614047650000|2021-02-23 02:34:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614047670000|2021-02-23 02:34:30|2261.8|2261.5|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|6
1614047690000|2021-02-23 02:34:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|15
1614047710000|2021-02-23 02:35:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1614047720000|2021-02-23 02:35:20|||||||||1
1614047730000|2021-02-23 02:35:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1614047750000|2021-02-23 02:35:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|4
1614047770000|2021-02-23 02:36:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1614047780000|2021-02-23 02:36:20|2262.6|2262.3|2263.1|2262.8|2263.1|2262.8|2262.6|2262.3|26
1614047790000|2021-02-23 02:36:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1614047800000|2021-02-23 02:36:40|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|7
1614047810000|2021-02-23 02:36:50|||||||||1
1614047820000|2021-02-23 02:37:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1614047830000|2021-02-23 02:37:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1614047850000|2021-02-23 02:37:30|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|2
1614047860000|2021-02-23 02:37:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1614047870000|2021-02-23 02:37:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1614047880000|2021-02-23 02:38:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1614047910000|2021-02-23 02:38:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|3
1614047940000|2021-02-23 02:39:00|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|7
1614047950000|2021-02-23 02:39:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614047960000|2021-02-23 02:39:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|6
1614047970000|2021-02-23 02:39:30|||||||||1
1614047980000|2021-02-23 02:39:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1614048000000|2021-02-23 02:40:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1614048020000|2021-02-23 02:40:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1614048030000|2021-02-23 02:40:30|||||||||4
1614048040000|2021-02-23 02:40:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|3
1614048050000|2021-02-23 02:40:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|4
1614048060000|2021-02-23 02:41:00|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|2
1614048070000|2021-02-23 02:41:10|||||||||1
1614048080000|2021-02-23 02:41:20|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|5
1614048100000|2021-02-23 02:41:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1614048200000|2021-02-23 02:43:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1614048210000|2021-02-23 02:43:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614048230000|2021-02-23 02:43:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|3
1614048260000|2021-02-23 02:44:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1614048270000|2021-02-23 02:44:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1614048280000|2021-02-23 02:44:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|7
1614048300000|2021-02-23 02:45:00|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|3
1614048310000|2021-02-23 02:45:10|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|4
1614048320000|2021-02-23 02:45:20|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|2
1614048360000|2021-02-23 02:46:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614048370000|2021-02-23 02:46:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|5
1614048400000|2021-02-23 02:46:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1614048410000|2021-02-23 02:46:50|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|4
1614048460000|2021-02-23 02:47:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1614048480000|2021-02-23 02:48:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614048500000|2021-02-23 02:48:20|||||||||1
1614048520000|2021-02-23 02:48:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|3
1614048550000|2021-02-23 02:49:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|6
1614048560000|2021-02-23 02:49:20|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|3
1614048570000|2021-02-23 02:49:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|4
1614048580000|2021-02-23 02:49:40|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|4
1614048600000|2021-02-23 02:50:00|2261.7|2261.4|2262.1|2261.8|2262.2|2261.9|2261.6|2261.3|12
1614048610000|2021-02-23 02:50:10|||||||||1
1614048630000|2021-02-23 02:50:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|6
1614048720000|2021-02-23 02:52:00|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|2
1614048840000|2021-02-23 02:54:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1614048860000|2021-02-23 02:54:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1614048880000|2021-02-23 02:54:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614048890000|2021-02-23 02:54:50|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|2
1614048900000|2021-02-23 02:55:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|3
1614048910000|2021-02-23 02:55:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1614048920000|2021-02-23 02:55:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614048960000|2021-02-23 02:56:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1614048970000|2021-02-23 02:56:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1614048980000|2021-02-23 02:56:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1614049010000|2021-02-23 02:56:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|2
1614049040000|2021-02-23 02:57:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1614049050000|2021-02-23 02:57:30|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|2
1614049080000|2021-02-23 02:58:00|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|2
1614049100000|2021-02-23 02:58:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|3
1614049110000|2021-02-23 02:58:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1614049160000|2021-02-23 02:59:20|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|3
1614049170000|2021-02-23 02:59:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1614049180000|2021-02-23 02:59:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614049200000|2021-02-23 03:00:00|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|10
1614049210000|2021-02-23 03:00:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1614049220000|2021-02-23 03:00:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1614049230000|2021-02-23 03:00:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1614049260000|2021-02-23 03:01:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1614049270000|2021-02-23 03:01:10|||||||||3
1614049290000|2021-02-23 03:01:30|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|3
1614049300000|2021-02-23 03:01:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1614049320000|2021-02-23 03:02:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1614049330000|2021-02-23 03:02:10|||||||||1
1614049340000|2021-02-23 03:02:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1614049350000|2021-02-23 03:02:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1614049360000|2021-02-23 03:02:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1614049370000|2021-02-23 03:02:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1614049390000|2021-02-23 03:03:10|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|16
1614049420000|2021-02-23 03:03:40|2261.1|2260.8|2261.7|2261.4|2261.7|2261.4|2261.1|2260.8|3
1614049440000|2021-02-23 03:04:00|||||||||1
1614049450000|2021-02-23 03:04:10|||||||||1
1614049460000|2021-02-23 03:04:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1614049490000|2021-02-23 03:04:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1614049500000|2021-02-23 03:05:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1614049510000|2021-02-23 03:05:10|||||||||2
1614049520000|2021-02-23 03:05:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1614049540000|2021-02-23 03:05:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1614049550000|2021-02-23 03:05:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614049560000|2021-02-23 03:06:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|7
1614049580000|2021-02-23 03:06:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614049590000|2021-02-23 03:06:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1614049600000|2021-02-23 03:06:40|||||||||2
1614049700000|2021-02-23 03:08:20|||||||||1
1614049730000|2021-02-23 03:08:50|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|2
1614049740000|2021-02-23 03:09:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1614049750000|2021-02-23 03:09:10|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|3
1614049780000|2021-02-23 03:09:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1614049820000|2021-02-23 03:10:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1614049840000|2021-02-23 03:10:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|2
1614049850000|2021-02-23 03:10:50|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|10
1614049860000|2021-02-23 03:11:00|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|6
1614049870000|2021-02-23 03:11:10|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|6
1614049880000|2021-02-23 03:11:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|4
1614049890000|2021-02-23 03:11:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|22
1614049900000|2021-02-23 03:11:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1614049920000|2021-02-23 03:12:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1614049930000|2021-02-23 03:12:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|6
1614049940000|2021-02-23 03:12:20|2260.3|2260|2260.5|2260.2|2260.6|2260.3|2260.3|2260|33
1614049950000|2021-02-23 03:12:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|5
1614049960000|2021-02-23 03:12:40|||||||||1
1614049970000|2021-02-23 03:12:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|3
1614049980000|2021-02-23 03:13:00|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|5
1614050010000|2021-02-23 03:13:30|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|33
1614050020000|2021-02-23 03:13:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|3
1614050030000|2021-02-23 03:13:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|20
1614050040000|2021-02-23 03:14:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|5
1614050050000|2021-02-23 03:14:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|3
1614050060000|2021-02-23 03:14:20|||||||||5
1614050090000|2021-02-23 03:14:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|5
1614050100000|2021-02-23 03:15:00|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|6
1614050110000|2021-02-23 03:15:10|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|23
1614050120000|2021-02-23 03:15:20|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|4
1614050140000|2021-02-23 03:15:40|2258.6|2258.3|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|12
1614050150000|2021-02-23 03:15:50|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|2
1614050160000|2021-02-23 03:16:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|9
1614050170000|2021-02-23 03:16:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1614050180000|2021-02-23 03:16:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1614050190000|2021-02-23 03:16:30|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|8
1614050220000|2021-02-23 03:17:00|||||||||1
1614050230000|2021-02-23 03:17:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|2
1614050240000|2021-02-23 03:17:20|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|5
1614050250000|2021-02-23 03:17:30|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|3
1614050260000|2021-02-23 03:17:40|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.3|2257|34
1614050270000|2021-02-23 03:17:50|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|6
1614050280000|2021-02-23 03:18:00|2256.9|2256.6|2256.9|2256.6|2257.3|2257|2256.9|2256.6|18
1614050300000|2021-02-23 03:18:20|2256.3|2256|2256.8|2256.5|2256.8|2256.5|2256.3|2256|44
1614050320000|2021-02-23 03:18:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1614050330000|2021-02-23 03:18:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1614050340000|2021-02-23 03:19:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1614050350000|2021-02-23 03:19:10|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|2
1614050360000|2021-02-23 03:19:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1614050370000|2021-02-23 03:19:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|3
1614050380000|2021-02-23 03:19:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|7
1614050390000|2021-02-23 03:19:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|5
1614050400000|2021-02-23 03:20:00|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|2
1614050420000|2021-02-23 03:20:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|4
1614050430000|2021-02-23 03:20:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|2
1614050460000|2021-02-23 03:21:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|9
1614050470000|2021-02-23 03:21:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1614050480000|2021-02-23 03:21:20|||||||||1
1614050510000|2021-02-23 03:21:50|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|5
1614050520000|2021-02-23 03:22:00|2255.1|2254.8|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|5
1614050530000|2021-02-23 03:22:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|5
1614050550000|2021-02-23 03:22:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|5
1614050560000|2021-02-23 03:22:40|||||||||1
1614050570000|2021-02-23 03:22:50|||||||||1
1614050580000|2021-02-23 03:23:00|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|6
1614050590000|2021-02-23 03:23:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|3
1614050620000|2021-02-23 03:23:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|3
1614050630000|2021-02-23 03:23:50|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|2
1614050640000|2021-02-23 03:24:00|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|3
1614050650000|2021-02-23 03:24:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1614050690000|2021-02-23 03:24:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614050700000|2021-02-23 03:25:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|4
1614050710000|2021-02-23 03:25:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|9
1614050780000|2021-02-23 03:26:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614050800000|2021-02-23 03:26:40|2256.6|2256.3|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|5
1614050810000|2021-02-23 03:26:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614050820000|2021-02-23 03:27:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1614050840000|2021-02-23 03:27:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614050850000|2021-02-23 03:27:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614050860000|2021-02-23 03:27:40|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|3
1614050870000|2021-02-23 03:27:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1614050880000|2021-02-23 03:28:00|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.2|2256.9|9
1614050890000|2021-02-23 03:28:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|5
1614050900000|2021-02-23 03:28:20|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|6
1614050910000|2021-02-23 03:28:30|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|3
1614050920000|2021-02-23 03:28:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614050930000|2021-02-23 03:28:50|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|7
1614050940000|2021-02-23 03:29:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|3
1614050950000|2021-02-23 03:29:10|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|6
1614050980000|2021-02-23 03:29:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614051000000|2021-02-23 03:30:00|2258|2257.7|2258|2257.7|2258.2|2257.9|2258|2257.7|6
1614051010000|2021-02-23 03:30:10|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|3
1614051050000|2021-02-23 03:30:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1614051070000|2021-02-23 03:31:10|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|4
1614051080000|2021-02-23 03:31:20|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|2
1614051090000|2021-02-23 03:31:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|6
1614051110000|2021-02-23 03:31:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|3
1614051180000|2021-02-23 03:33:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|3
1614051190000|2021-02-23 03:33:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614051200000|2021-02-23 03:33:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614051210000|2021-02-23 03:33:30|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|5
1614051260000|2021-02-23 03:34:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614051290000|2021-02-23 03:34:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614051320000|2021-02-23 03:35:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|31
1614051350000|2021-02-23 03:35:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614051360000|2021-02-23 03:36:00|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|2
1614051370000|2021-02-23 03:36:10|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|3
1614051380000|2021-02-23 03:36:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1614051390000|2021-02-23 03:36:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1614051400000|2021-02-23 03:36:40|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|3
1614051410000|2021-02-23 03:36:50|||||||||4
1614051430000|2021-02-23 03:37:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1614051440000|2021-02-23 03:37:20|||||||||1
1614051450000|2021-02-23 03:37:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1614051460000|2021-02-23 03:37:40|||||||||1
1614051520000|2021-02-23 03:38:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614051530000|2021-02-23 03:38:50|||||||||2
1614051580000|2021-02-23 03:39:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1614051600000|2021-02-23 03:40:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614051620000|2021-02-23 03:40:20|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|7
1614051630000|2021-02-23 03:40:30|2259.4|2259.1|2259.3|2259|2259.7|2259.4|2259.3|2259|9
1614051670000|2021-02-23 03:41:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614051680000|2021-02-23 03:41:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1614051700000|2021-02-23 03:41:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|11
1614051720000|2021-02-23 03:42:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614051730000|2021-02-23 03:42:10|||||||||4
1614051740000|2021-02-23 03:42:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1614051750000|2021-02-23 03:42:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|5
1614051780000|2021-02-23 03:43:00|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|2
1614051820000|2021-02-23 03:43:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614051900000|2021-02-23 03:45:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1614051910000|2021-02-23 03:45:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1614051930000|2021-02-23 03:45:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1614051940000|2021-02-23 03:45:40|||||||||1
1614051990000|2021-02-23 03:46:30|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|7
1614052000000|2021-02-23 03:46:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614052010000|2021-02-23 03:46:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614052080000|2021-02-23 03:48:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614052090000|2021-02-23 03:48:10|||||||||7
1614052100000|2021-02-23 03:48:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614052120000|2021-02-23 03:48:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614052140000|2021-02-23 03:49:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|5
1614052160000|2021-02-23 03:49:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|10
1614052170000|2021-02-23 03:49:30|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.6|2258.3|19
1614052190000|2021-02-23 03:49:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1614052260000|2021-02-23 03:51:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614052270000|2021-02-23 03:51:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614052290000|2021-02-23 03:51:30|||||||||1
1614052320000|2021-02-23 03:52:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614052330000|2021-02-23 03:52:10|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|3
1614052340000|2021-02-23 03:52:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614052370000|2021-02-23 03:52:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1614052420000|2021-02-23 03:53:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614052440000|2021-02-23 03:54:00|||||||||1
1614052460000|2021-02-23 03:54:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|4
1614052470000|2021-02-23 03:54:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614052530000|2021-02-23 03:55:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|4
1614052560000|2021-02-23 03:56:00|||||||||1
1614052600000|2021-02-23 03:56:40|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|3
1614052630000|2021-02-23 03:57:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614052660000|2021-02-23 03:57:40|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|2
1614052700000|2021-02-23 03:58:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614052730000|2021-02-23 03:58:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1614052760000|2021-02-23 03:59:20|||||||||1
1614052770000|2021-02-23 03:59:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|5
1614052780000|2021-02-23 03:59:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1614052790000|2021-02-23 03:59:50|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.7|2260.4|16
1614052800000|2021-02-23 04:00:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|2
1614052820000|2021-02-23 04:00:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|5
1614052840000|2021-02-23 04:00:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1614052860000|2021-02-23 04:01:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1614052890000|2021-02-23 04:01:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1614052900000|2021-02-23 04:01:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1614052950000|2021-02-23 04:02:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1614053060000|2021-02-23 04:04:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614053080000|2021-02-23 04:04:40|||||||||1
1614053100000|2021-02-23 04:05:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|27
1614053150000|2021-02-23 04:05:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1614053160000|2021-02-23 04:06:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1614053190000|2021-02-23 04:06:30|||||||||1
1614053230000|2021-02-23 04:07:10|||||||||2
1614053260000|2021-02-23 04:07:40|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|2
1614053280000|2021-02-23 04:08:00|||||||||1
1614053340000|2021-02-23 04:09:00|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1614053360000|2021-02-23 04:09:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614053370000|2021-02-23 04:09:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1614053390000|2021-02-23 04:09:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1614053450000|2021-02-23 04:10:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|4
1614053470000|2021-02-23 04:11:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1614053540000|2021-02-23 04:12:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|7
1614053560000|2021-02-23 04:12:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1614053620000|2021-02-23 04:13:40|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|4
1614053660000|2021-02-23 04:14:20|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|6
1614053670000|2021-02-23 04:14:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|8
1614053680000|2021-02-23 04:14:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|8
1614053700000|2021-02-23 04:15:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1614053710000|2021-02-23 04:15:10|||||||||2
1614053720000|2021-02-23 04:15:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1614053730000|2021-02-23 04:15:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1614053740000|2021-02-23 04:15:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|6
1614053750000|2021-02-23 04:15:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1614053760000|2021-02-23 04:16:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1614053770000|2021-02-23 04:16:10|||||||||1
1614053780000|2021-02-23 04:16:20|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|4
1614053820000|2021-02-23 04:17:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1614053830000|2021-02-23 04:17:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1614053840000|2021-02-23 04:17:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|2
1614053860000|2021-02-23 04:17:40|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|2
1614053890000|2021-02-23 04:18:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1614054000000|2021-02-23 04:20:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|3
1614054010000|2021-02-23 04:20:10|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|2
1614054040000|2021-02-23 04:20:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1614054050000|2021-02-23 04:20:50|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|2
1614054100000|2021-02-23 04:21:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1614054130000|2021-02-23 04:22:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1614054160000|2021-02-23 04:22:40|||||||||1
1614054280000|2021-02-23 04:24:40|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|3
1614054320000|2021-02-23 04:25:20|||||||||1
1614054350000|2021-02-23 04:25:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1614054400000|2021-02-23 04:26:40|||||||||1
1614054410000|2021-02-23 04:26:50|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|4
1614054420000|2021-02-23 04:27:00|||||||||1
1614054430000|2021-02-23 04:27:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1614054450000|2021-02-23 04:27:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|4
1614054460000|2021-02-23 04:27:40|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|4
1614054560000|2021-02-23 04:29:20|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|4
1614054580000|2021-02-23 04:29:40|||||||||1
1614054590000|2021-02-23 04:29:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1614054600000|2021-02-23 04:30:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|4
1614054610000|2021-02-23 04:30:10|2261.2|2260.9|2261.1|2260.8|2261.3|2261|2261.1|2260.8|7
1614054630000|2021-02-23 04:30:30|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|5
1614054640000|2021-02-23 04:30:40|||||||||6
1614054650000|2021-02-23 04:30:50|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|8
1614054660000|2021-02-23 04:31:00|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.3|2262|52
1614054670000|2021-02-23 04:31:10|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|9
1614054690000|2021-02-23 04:31:30|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|4
1614054700000|2021-02-23 04:31:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1614054720000|2021-02-23 04:32:00|||||||||1
1614054750000|2021-02-23 04:32:30|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.7|2262.4|5
1614054770000|2021-02-23 04:32:50|2263.3|2263|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|5
1614054780000|2021-02-23 04:33:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1614054800000|2021-02-23 04:33:20|||||||||2
1614054810000|2021-02-23 04:33:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1614054840000|2021-02-23 04:34:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1614054870000|2021-02-23 04:34:30|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|4
1614054880000|2021-02-23 04:34:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1614054900000|2021-02-23 04:35:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|4
1614054910000|2021-02-23 04:35:10|||||||||3
1614054920000|2021-02-23 04:35:20|2263.5|2263.2|2264.1|2263.8|2264.1|2263.8|2263.4|2263.1|45
1614054930000|2021-02-23 04:35:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1614054940000|2021-02-23 04:35:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|9
1614054970000|2021-02-23 04:36:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|3
1614054980000|2021-02-23 04:36:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|2
1614054990000|2021-02-23 04:36:30|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|3
1614055020000|2021-02-23 04:37:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|5
1614055030000|2021-02-23 04:37:10|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|4
1614055040000|2021-02-23 04:37:20|||||||||3
1614055050000|2021-02-23 04:37:30|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|4
1614055060000|2021-02-23 04:37:40|||||||||2
1614055070000|2021-02-23 04:37:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614055080000|2021-02-23 04:38:00|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|2
1614055100000|2021-02-23 04:38:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|5
1614055110000|2021-02-23 04:38:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614055160000|2021-02-23 04:39:20|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|6
1614055170000|2021-02-23 04:39:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|4
1614055180000|2021-02-23 04:39:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|3
1614055190000|2021-02-23 04:39:50|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|12
1614055200000|2021-02-23 04:40:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1614055210000|2021-02-23 04:40:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|5
1614055230000|2021-02-23 04:40:30|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|3
1614055260000|2021-02-23 04:41:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614055270000|2021-02-23 04:41:10|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|5
1614055280000|2021-02-23 04:41:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|5
1614055290000|2021-02-23 04:41:30|2263.6|2263.3|2264|2263.7|2264|2263.7|2263.6|2263.3|4
1614055390000|2021-02-23 04:43:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1614055420000|2021-02-23 04:43:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|3
1614055500000|2021-02-23 04:45:00|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|3
1614055520000|2021-02-23 04:45:20|2263.4|2263.1|2264.1|2263.8|2264.3|2264|2263.4|2263.1|47
1614055540000|2021-02-23 04:45:40|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|4
1614055550000|2021-02-23 04:45:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|117
1614055560000|2021-02-23 04:46:00|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|10
1614055570000|2021-02-23 04:46:10|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|3
1614055580000|2021-02-23 04:46:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|3
1614055590000|2021-02-23 04:46:30|||||||||2
1614055610000|2021-02-23 04:46:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|26
1614055630000|2021-02-23 04:47:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1614055640000|2021-02-23 04:47:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1614055690000|2021-02-23 04:48:10|||||||||1
1614055710000|2021-02-23 04:48:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1614055730000|2021-02-23 04:48:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|6
1614055740000|2021-02-23 04:49:00|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|3
1614055770000|2021-02-23 04:49:30|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.6|2264.3|18
1614055790000|2021-02-23 04:49:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1614055800000|2021-02-23 04:50:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1614055810000|2021-02-23 04:50:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|15
1614055820000|2021-02-23 04:50:20|||||||||11
1614055840000|2021-02-23 04:50:40|||||||||1
1614055860000|2021-02-23 04:51:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1614055890000|2021-02-23 04:51:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|3
1614055910000|2021-02-23 04:51:50|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|6
1614055920000|2021-02-23 04:52:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|4
1614055930000|2021-02-23 04:52:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|4
1614055940000|2021-02-23 04:52:20|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|9
1614055950000|2021-02-23 04:52:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1614056010000|2021-02-23 04:53:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1614056040000|2021-02-23 04:54:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1614056050000|2021-02-23 04:54:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|3
1614056060000|2021-02-23 04:54:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1614056080000|2021-02-23 04:54:40|2266|2265.7|2266.4|2266.1|2266.4|2266.1|2266|2265.7|19
1614056090000|2021-02-23 04:54:50|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|8
1614056100000|2021-02-23 04:55:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1614056110000|2021-02-23 04:55:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|5
1614056120000|2021-02-23 04:55:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1614056150000|2021-02-23 04:55:50|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|4
1614056200000|2021-02-23 04:56:40|||||||||1
1614056280000|2021-02-23 04:58:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|4
1614056310000|2021-02-23 04:58:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|3
1614056320000|2021-02-23 04:58:40|||||||||1
1614056330000|2021-02-23 04:58:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1614056340000|2021-02-23 04:59:00|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.9|2266.6|9
1614056360000|2021-02-23 04:59:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1614056370000|2021-02-23 04:59:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1614056380000|2021-02-23 04:59:40|||||||||9
1614056390000|2021-02-23 04:59:50|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1614056400000|2021-02-23 05:00:00|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|2
1614056420000|2021-02-23 05:00:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|19
1614056430000|2021-02-23 05:00:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1614056450000|2021-02-23 05:00:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1614056460000|2021-02-23 05:01:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1614056470000|2021-02-23 05:01:10|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|15
1614056480000|2021-02-23 05:01:20|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|5
1614056500000|2021-02-23 05:01:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1614056510000|2021-02-23 05:01:50|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|11
1614056530000|2021-02-23 05:02:10|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|4
1614056550000|2021-02-23 05:02:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1614056560000|2021-02-23 05:02:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1614056570000|2021-02-23 05:02:50|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|4
1614056580000|2021-02-23 05:03:00|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|2
1614056590000|2021-02-23 05:03:10|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|2
1614056600000|2021-02-23 05:03:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1614056610000|2021-02-23 05:03:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1614056620000|2021-02-23 05:03:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1614056630000|2021-02-23 05:03:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1614056650000|2021-02-23 05:04:10|2267.3|2267|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|10
1614056670000|2021-02-23 05:04:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1614056700000|2021-02-23 05:05:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1614056710000|2021-02-23 05:05:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1614056750000|2021-02-23 05:05:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|9
1614056760000|2021-02-23 05:06:00|||||||||2
1614056780000|2021-02-23 05:06:20|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|2
1614056790000|2021-02-23 05:06:30|||||||||1
1614056820000|2021-02-23 05:07:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|6
1614056840000|2021-02-23 05:07:20|||||||||3
1614056870000|2021-02-23 05:07:50|2267.8|2267.5|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|6
1614056880000|2021-02-23 05:08:00|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|8
1614056890000|2021-02-23 05:08:10|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|3
1614056900000|2021-02-23 05:08:20|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|10
1614056910000|2021-02-23 05:08:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|4
1614056930000|2021-02-23 05:08:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1614056940000|2021-02-23 05:09:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1614056960000|2021-02-23 05:09:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1614056970000|2021-02-23 05:09:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|3
1614056980000|2021-02-23 05:09:40|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|2
1614056990000|2021-02-23 05:09:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1614057000000|2021-02-23 05:10:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1614057010000|2021-02-23 05:10:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1614057100000|2021-02-23 05:11:40|||||||||6
1614057110000|2021-02-23 05:11:50|||||||||1
1614057130000|2021-02-23 05:12:10|2267.9|2267.6|2267.4|2267.1|2267.9|2267.6|2267.4|2267.1|17
1614057140000|2021-02-23 05:12:20|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|13
1614057170000|2021-02-23 05:12:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|3
1614057190000|2021-02-23 05:13:10|||||||||1
1614057200000|2021-02-23 05:13:20|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|4
1614057210000|2021-02-23 05:13:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1614057220000|2021-02-23 05:13:40|||||||||1
1614057230000|2021-02-23 05:13:50|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|2
1614057250000|2021-02-23 05:14:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1614057260000|2021-02-23 05:14:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1614057360000|2021-02-23 05:16:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1614057370000|2021-02-23 05:16:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1614057410000|2021-02-23 05:16:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1614057420000|2021-02-23 05:17:00|||||||||1
1614057430000|2021-02-23 05:17:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1614057480000|2021-02-23 05:18:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1614057510000|2021-02-23 05:18:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1614057630000|2021-02-23 05:20:30|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|8
1614057660000|2021-02-23 05:21:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1614057730000|2021-02-23 05:22:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1614057760000|2021-02-23 05:22:40|||||||||1
1614057790000|2021-02-23 05:23:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1614057810000|2021-02-23 05:23:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1614057820000|2021-02-23 05:23:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|4
1614057850000|2021-02-23 05:24:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|4
1614057860000|2021-02-23 05:24:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1614057880000|2021-02-23 05:24:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1614057890000|2021-02-23 05:24:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1614057900000|2021-02-23 05:25:00|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|4
1614057910000|2021-02-23 05:25:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1614057940000|2021-02-23 05:25:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|3
1614057950000|2021-02-23 05:25:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|4
1614057960000|2021-02-23 05:26:00|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|5
1614057980000|2021-02-23 05:26:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1614058040000|2021-02-23 05:27:20|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.6|2268.3|19
1614058050000|2021-02-23 05:27:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1614058060000|2021-02-23 05:27:40|2269.1|2268.8|2268.6|2268.3|2269.1|2268.8|2268.6|2268.3|7
1614058120000|2021-02-23 05:28:40|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|2
1614058130000|2021-02-23 05:28:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1614058140000|2021-02-23 05:29:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1614058150000|2021-02-23 05:29:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1614058200000|2021-02-23 05:30:00|||||||||2
1614058220000|2021-02-23 05:30:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1614058230000|2021-02-23 05:30:30|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.9|2267.6|4
1614058250000|2021-02-23 05:30:50|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|2
1614058260000|2021-02-23 05:31:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|5
1614058280000|2021-02-23 05:31:20|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|7
1614058290000|2021-02-23 05:31:30|||||||||1
1614058300000|2021-02-23 05:31:40|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|4
1614058310000|2021-02-23 05:31:50|||||||||1
1614058320000|2021-02-23 05:32:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1614058330000|2021-02-23 05:32:10|||||||||5
1614058340000|2021-02-23 05:32:20|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1614058430000|2021-02-23 05:33:50|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|2
1614058470000|2021-02-23 05:34:30|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|2
1614058490000|2021-02-23 05:34:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1614058500000|2021-02-23 05:35:00|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|4
1614058510000|2021-02-23 05:35:10|||||||||1
1614058560000|2021-02-23 05:36:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1614058580000|2021-02-23 05:36:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1614058630000|2021-02-23 05:37:10|||||||||2
1614058640000|2021-02-23 05:37:20|||||||||2
1614058670000|2021-02-23 05:37:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1614058760000|2021-02-23 05:39:20|||||||||2
1614058800000|2021-02-23 05:40:00|||||||||1
1614058820000|2021-02-23 05:40:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|3
1614058830000|2021-02-23 05:40:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1614058840000|2021-02-23 05:40:40|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|7
1614058860000|2021-02-23 05:41:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|5
1614058880000|2021-02-23 05:41:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|4
1614058910000|2021-02-23 05:41:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|4
1614058920000|2021-02-23 05:42:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1614058940000|2021-02-23 05:42:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1614058950000|2021-02-23 05:42:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1614058960000|2021-02-23 05:42:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|2
1614058980000|2021-02-23 05:43:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1614059000000|2021-02-23 05:43:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1614059030000|2021-02-23 05:43:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1614059080000|2021-02-23 05:44:40|||||||||1
1614059090000|2021-02-23 05:44:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1614059110000|2021-02-23 05:45:10|||||||||1
1614059170000|2021-02-23 05:46:10|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|2
1614059180000|2021-02-23 05:46:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1614059190000|2021-02-23 05:46:30|||||||||3
1614059200000|2021-02-23 05:46:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|3
1614059220000|2021-02-23 05:47:00|||||||||1
1614059230000|2021-02-23 05:47:10|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|5
1614059240000|2021-02-23 05:47:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1614059260000|2021-02-23 05:47:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1614059300000|2021-02-23 05:48:20|||||||||1
1614059390000|2021-02-23 05:49:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1614059400000|2021-02-23 05:50:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1614059480000|2021-02-23 05:51:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1614059490000|2021-02-23 05:51:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|4
1614059520000|2021-02-23 05:52:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1614059530000|2021-02-23 05:52:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1614059540000|2021-02-23 05:52:20|2267.8|2267.5|2268.6|2268.3|2268.6|2268.3|2267.8|2267.5|27
1614059550000|2021-02-23 05:52:30|||||||||2
1614059560000|2021-02-23 05:52:40|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|3
1614059570000|2021-02-23 05:52:50|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|2
1614059580000|2021-02-23 05:53:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1614059640000|2021-02-23 05:54:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1614059650000|2021-02-23 05:54:10|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|9
1614059660000|2021-02-23 05:54:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1614059680000|2021-02-23 05:54:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1614059700000|2021-02-23 05:55:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1614059710000|2021-02-23 05:55:10|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1614059720000|2021-02-23 05:55:20|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|3
1614059730000|2021-02-23 05:55:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1614059740000|2021-02-23 05:55:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1614059760000|2021-02-23 05:56:00|||||||||1
1614059770000|2021-02-23 05:56:10|||||||||2
1614059780000|2021-02-23 05:56:20|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|4
1614059790000|2021-02-23 05:56:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1614059800000|2021-02-23 05:56:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1614059820000|2021-02-23 05:57:00|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1614059830000|2021-02-23 05:57:10|||||||||1
1614059840000|2021-02-23 05:57:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1614059850000|2021-02-23 05:57:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1614059870000|2021-02-23 05:57:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1614059890000|2021-02-23 05:58:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1614059920000|2021-02-23 05:58:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1614059940000|2021-02-23 05:59:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1614059980000|2021-02-23 05:59:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1614059990000|2021-02-23 05:59:50|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|6
1614060000000|2021-02-23 06:00:00|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|7
1614060010000|2021-02-23 06:00:10|||||||||1
1614060030000|2021-02-23 06:00:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1614060050000|2021-02-23 06:00:50|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|4
1614060060000|2021-02-23 06:01:00|||||||||1
1614060120000|2021-02-23 06:02:00|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|4
1614060200000|2021-02-23 06:03:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|3
1614060210000|2021-02-23 06:03:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1614060240000|2021-02-23 06:04:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1614060280000|2021-02-23 06:04:40|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|2
1614060370000|2021-02-23 06:06:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1614060380000|2021-02-23 06:06:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1614060480000|2021-02-23 06:08:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1614060490000|2021-02-23 06:08:10|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|4
1614060500000|2021-02-23 06:08:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1614060510000|2021-02-23 06:08:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1614060520000|2021-02-23 06:08:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1614060540000|2021-02-23 06:09:00|||||||||3
1614060550000|2021-02-23 06:09:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1614060580000|2021-02-23 06:09:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|17
1614060590000|2021-02-23 06:09:50|||||||||2
1614060600000|2021-02-23 06:10:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1614060620000|2021-02-23 06:10:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1614060630000|2021-02-23 06:10:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1614060660000|2021-02-23 06:11:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|8
1614060670000|2021-02-23 06:11:10|||||||||7
1614060680000|2021-02-23 06:11:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.3|2266|10
1614060710000|2021-02-23 06:11:50|||||||||1
1614060720000|2021-02-23 06:12:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|2
1614060730000|2021-02-23 06:12:10|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.8|2266.5|12
1614060780000|2021-02-23 06:13:00|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2267.1|2266.8|4
1614060810000|2021-02-23 06:13:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|15
1614060820000|2021-02-23 06:13:40|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|3
1614060850000|2021-02-23 06:14:10|||||||||1
1614060860000|2021-02-23 06:14:20|||||||||1
1614060880000|2021-02-23 06:14:40|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|5
1614060900000|2021-02-23 06:15:00|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|5
1614060930000|2021-02-23 06:15:30|2265.6|2265.3|2265.3|2265|2265.7|2265.4|2265.3|2265|18
1614060960000|2021-02-23 06:16:00|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|5
1614060970000|2021-02-23 06:16:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1614060980000|2021-02-23 06:16:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1614060990000|2021-02-23 06:16:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1614061010000|2021-02-23 06:16:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.1|2264.8|4
1614061020000|2021-02-23 06:17:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1614061040000|2021-02-23 06:17:20|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|3
1614061060000|2021-02-23 06:17:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1614061070000|2021-02-23 06:17:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1614061110000|2021-02-23 06:18:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|3
1614061130000|2021-02-23 06:18:50|||||||||1
1614061140000|2021-02-23 06:19:00|||||||||2
1614061160000|2021-02-23 06:19:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1614061190000|2021-02-23 06:19:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1614061200000|2021-02-23 06:20:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1614061240000|2021-02-23 06:20:40|||||||||14
1614061260000|2021-02-23 06:21:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|3
1614061270000|2021-02-23 06:21:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1614061290000|2021-02-23 06:21:30|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|4
1614061300000|2021-02-23 06:21:40|||||||||1
1614061420000|2021-02-23 06:23:40|||||||||1
1614061430000|2021-02-23 06:23:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1614061460000|2021-02-23 06:24:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|9
1614061470000|2021-02-23 06:24:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1614061500000|2021-02-23 06:25:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1614061510000|2021-02-23 06:25:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1614061520000|2021-02-23 06:25:20|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|3
1614061540000|2021-02-23 06:25:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1614061550000|2021-02-23 06:25:50|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|15
1614061560000|2021-02-23 06:26:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1614061570000|2021-02-23 06:26:10|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.7|2264.4|3
1614061580000|2021-02-23 06:26:20|||||||||2
1614061630000|2021-02-23 06:27:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|3
1614061640000|2021-02-23 06:27:20|2264.6|2264.3|2263.8|2263.5|2264.6|2264.3|2263.6|2263.3|126
1614061660000|2021-02-23 06:27:40|||||||||1
1614061670000|2021-02-23 06:27:50|||||||||2
1614061680000|2021-02-23 06:28:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|4
1614061690000|2021-02-23 06:28:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1614061720000|2021-02-23 06:28:40|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|6
1614061760000|2021-02-23 06:29:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|26
1614061770000|2021-02-23 06:29:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|3
1614061780000|2021-02-23 06:29:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|8
1614061790000|2021-02-23 06:29:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614061800000|2021-02-23 06:30:00|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|29
1614061810000|2021-02-23 06:30:10|||||||||3
1614061820000|2021-02-23 06:30:20|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|8
1614061830000|2021-02-23 06:30:30|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|3
1614061880000|2021-02-23 06:31:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1614061890000|2021-02-23 06:31:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1614061930000|2021-02-23 06:32:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1614061940000|2021-02-23 06:32:20|||||||||1
1614061950000|2021-02-23 06:32:30|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|6
1614061990000|2021-02-23 06:33:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1614062010000|2021-02-23 06:33:30|||||||||1
1614062030000|2021-02-23 06:33:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1614062100000|2021-02-23 06:35:00|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1614062160000|2021-02-23 06:36:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1614062170000|2021-02-23 06:36:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1614062180000|2021-02-23 06:36:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1614062190000|2021-02-23 06:36:30|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|10
1614062200000|2021-02-23 06:36:40|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|19
1614062210000|2021-02-23 06:36:50|||||||||2
1614062220000|2021-02-23 06:37:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|3
1614062250000|2021-02-23 06:37:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|4
1614062260000|2021-02-23 06:37:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1614062280000|2021-02-23 06:38:00|2264.4|2264.1|2263.6|2263.3|2264.4|2264.1|2263.6|2263.3|58
1614062290000|2021-02-23 06:38:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|12
1614062300000|2021-02-23 06:38:20|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|7
1614062310000|2021-02-23 06:38:30|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|3
1614062330000|2021-02-23 06:38:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1614062340000|2021-02-23 06:39:00|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|2
1614062350000|2021-02-23 06:39:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614062370000|2021-02-23 06:39:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1614062380000|2021-02-23 06:39:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1614062390000|2021-02-23 06:39:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|6
1614062400000|2021-02-23 06:40:00|2262.7|2262.4|2262.3|2262|2262.8|2262.5|2262.3|2262|89
1614062440000|2021-02-23 06:40:40|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|9
1614062450000|2021-02-23 06:40:50|||||||||1
1614062490000|2021-02-23 06:41:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|15
1614062500000|2021-02-23 06:41:40|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|6
1614062510000|2021-02-23 06:41:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1614062520000|2021-02-23 06:42:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614062530000|2021-02-23 06:42:10|||||||||1
1614062540000|2021-02-23 06:42:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614062550000|2021-02-23 06:42:30|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|7
1614062560000|2021-02-23 06:42:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|6
1614062570000|2021-02-23 06:42:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1614062600000|2021-02-23 06:43:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1614062620000|2021-02-23 06:43:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|3
1614062650000|2021-02-23 06:44:10|||||||||3
1614062700000|2021-02-23 06:45:00|||||||||1
1614062710000|2021-02-23 06:45:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1614062730000|2021-02-23 06:45:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1614062740000|2021-02-23 06:45:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1614062760000|2021-02-23 06:46:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1614062820000|2021-02-23 06:47:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614062870000|2021-02-23 06:47:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1614062880000|2021-02-23 06:48:00|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|2
1614062890000|2021-02-23 06:48:10|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|2
1614062900000|2021-02-23 06:48:20|||||||||1
1614062910000|2021-02-23 06:48:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|6
1614062920000|2021-02-23 06:48:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1614062930000|2021-02-23 06:48:50|||||||||5
1614062940000|2021-02-23 06:49:00|||||||||1
1614063000000|2021-02-23 06:50:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1614063010000|2021-02-23 06:50:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1614063040000|2021-02-23 06:50:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1614063060000|2021-02-23 06:51:00|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|2
1614063070000|2021-02-23 06:51:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1614063090000|2021-02-23 06:51:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1614063100000|2021-02-23 06:51:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1614063120000|2021-02-23 06:52:00|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|6
1614063200000|2021-02-23 06:53:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|4
1614063210000|2021-02-23 06:53:30|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|10
1614063260000|2021-02-23 06:54:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1614063300000|2021-02-23 06:55:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614063390000|2021-02-23 06:56:30|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263|2262.7|8
1614063400000|2021-02-23 06:56:40|2263.5|2263.2|2263.8|2263.5|2263.9|2263.6|2263.5|2263.2|9
1614063410000|2021-02-23 06:56:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|3
1614063440000|2021-02-23 06:57:20|||||||||2
1614063450000|2021-02-23 06:57:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614063460000|2021-02-23 06:57:40|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|5
1614063470000|2021-02-23 06:57:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1614063480000|2021-02-23 06:58:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1614063490000|2021-02-23 06:58:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1614063500000|2021-02-23 06:58:20|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|2
1614063510000|2021-02-23 06:58:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|14
1614063540000|2021-02-23 06:59:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1614063560000|2021-02-23 06:59:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614063570000|2021-02-23 06:59:30|||||||||2
1614063600000|2021-02-23 07:00:00|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|6
1614063610000|2021-02-23 07:00:10|||||||||2
1614063620000|2021-02-23 07:00:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|3
1614063630000|2021-02-23 07:00:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1614063650000|2021-02-23 07:00:50|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|2
1614063660000|2021-02-23 07:01:00|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|2
1614063680000|2021-02-23 07:01:20|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|5
1614063710000|2021-02-23 07:01:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|8
1614063730000|2021-02-23 07:02:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1614063740000|2021-02-23 07:02:20|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|3
1614063780000|2021-02-23 07:03:00|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|10
1614063790000|2021-02-23 07:03:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614063800000|2021-02-23 07:03:20|||||||||1
1614063810000|2021-02-23 07:03:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|3
1614063820000|2021-02-23 07:03:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1614063830000|2021-02-23 07:03:50|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|2
1614063850000|2021-02-23 07:04:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1614063900000|2021-02-23 07:05:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1614063930000|2021-02-23 07:05:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1614064040000|2021-02-23 07:07:20|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|3
1614064060000|2021-02-23 07:07:40|2262.1|2261.8|2262.2|2261.9|2262.4|2262.1|2262.1|2261.8|25
1614064080000|2021-02-23 07:08:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1614064130000|2021-02-23 07:08:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1614064140000|2021-02-23 07:09:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1614064150000|2021-02-23 07:09:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1614064160000|2021-02-23 07:09:20|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|2
1614064170000|2021-02-23 07:09:30|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|4
1614064180000|2021-02-23 07:09:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1614064200000|2021-02-23 07:10:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1614064240000|2021-02-23 07:10:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1614064250000|2021-02-23 07:10:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|2
1614064280000|2021-02-23 07:11:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1614064320000|2021-02-23 07:12:00|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|3
1614064330000|2021-02-23 07:12:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1614064340000|2021-02-23 07:12:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1614064350000|2021-02-23 07:12:30|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|6
1614064360000|2021-02-23 07:12:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1614064380000|2021-02-23 07:13:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1614064400000|2021-02-23 07:13:20|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|4
1614064430000|2021-02-23 07:13:50|||||||||2
1614064440000|2021-02-23 07:14:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1614064450000|2021-02-23 07:14:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1614064480000|2021-02-23 07:14:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1614064510000|2021-02-23 07:15:10|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|7
1614064530000|2021-02-23 07:15:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1614064540000|2021-02-23 07:15:40|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|6
1614064550000|2021-02-23 07:15:50|||||||||1
1614064600000|2021-02-23 07:16:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1614064620000|2021-02-23 07:17:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1614064630000|2021-02-23 07:17:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1614064650000|2021-02-23 07:17:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1614064660000|2021-02-23 07:17:40|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|11
1614064680000|2021-02-23 07:18:00|||||||||2
1614064690000|2021-02-23 07:18:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|6
1614064700000|2021-02-23 07:18:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|8
1614064720000|2021-02-23 07:18:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|5
1614064730000|2021-02-23 07:18:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|4
1614064770000|2021-02-23 07:19:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1614064790000|2021-02-23 07:19:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1614064820000|2021-02-23 07:20:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|18
1614064830000|2021-02-23 07:20:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|4
1614064890000|2021-02-23 07:21:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614065010000|2021-02-23 07:23:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1614065020000|2021-02-23 07:23:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1614065030000|2021-02-23 07:23:50|||||||||1
1614065040000|2021-02-23 07:24:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1614065060000|2021-02-23 07:24:20|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|3
1614065070000|2021-02-23 07:24:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1614065100000|2021-02-23 07:25:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1614065110000|2021-02-23 07:25:10|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|2
1614065120000|2021-02-23 07:25:20|||||||||1
1614065140000|2021-02-23 07:25:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1614065150000|2021-02-23 07:25:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1614065160000|2021-02-23 07:26:00|||||||||2
1614065170000|2021-02-23 07:26:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1614065190000|2021-02-23 07:26:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|5
1614065270000|2021-02-23 07:27:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|7
1614065280000|2021-02-23 07:28:00|2262.7|2262.4|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|8
1614065290000|2021-02-23 07:28:10|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|2
1614065300000|2021-02-23 07:28:20|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|3
1614065310000|2021-02-23 07:28:30|||||||||1
1614065360000|2021-02-23 07:29:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1614065370000|2021-02-23 07:29:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1614065400000|2021-02-23 07:30:00|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|3
1614065410000|2021-02-23 07:30:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614065420000|2021-02-23 07:30:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|9
1614065430000|2021-02-23 07:30:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1614065440000|2021-02-23 07:30:40|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|5
1614065450000|2021-02-23 07:30:50|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|6
1614065460000|2021-02-23 07:31:00|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|3
1614065470000|2021-02-23 07:31:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1614065480000|2021-02-23 07:31:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1614065490000|2021-02-23 07:31:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|5
1614065500000|2021-02-23 07:31:40|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|3
1614065620000|2021-02-23 07:33:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1614065630000|2021-02-23 07:33:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|3
1614065640000|2021-02-23 07:34:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|8
1614065650000|2021-02-23 07:34:10|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|2
1614065680000|2021-02-23 07:34:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614065720000|2021-02-23 07:35:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1614065730000|2021-02-23 07:35:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|8
1614065740000|2021-02-23 07:35:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|4
1614065750000|2021-02-23 07:35:50|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1614065760000|2021-02-23 07:36:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1614065770000|2021-02-23 07:36:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|4
1614065780000|2021-02-23 07:36:20|||||||||1
1614065820000|2021-02-23 07:37:00|2264.2|2263.9|2264.7|2264.4|2264.7|2264.4|2264.2|2263.9|9
1614065830000|2021-02-23 07:37:10|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|5
1614065840000|2021-02-23 07:37:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|2
1614065880000|2021-02-23 07:38:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1614065900000|2021-02-23 07:38:20|2264.3|2264|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|8
1614065930000|2021-02-23 07:38:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614065990000|2021-02-23 07:39:50|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1614066010000|2021-02-23 07:40:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|2
1614066080000|2021-02-23 07:41:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1614066090000|2021-02-23 07:41:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614066110000|2021-02-23 07:41:50|||||||||2
1614066130000|2021-02-23 07:42:10|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|3
1614066140000|2021-02-23 07:42:20|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|2
1614066170000|2021-02-23 07:42:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1614066190000|2021-02-23 07:43:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1614066230000|2021-02-23 07:43:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614066250000|2021-02-23 07:44:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1614066260000|2021-02-23 07:44:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614066270000|2021-02-23 07:44:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1614066280000|2021-02-23 07:44:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|3
1614066310000|2021-02-23 07:45:10|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|2
1614066330000|2021-02-23 07:45:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|3
1614066340000|2021-02-23 07:45:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1614066370000|2021-02-23 07:46:10|||||||||1
1614066400000|2021-02-23 07:46:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1614066410000|2021-02-23 07:46:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1614066420000|2021-02-23 07:47:00|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|2
1614066450000|2021-02-23 07:47:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614066470000|2021-02-23 07:47:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|3
1614066480000|2021-02-23 07:48:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|5
1614066500000|2021-02-23 07:48:20|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|2
1614066510000|2021-02-23 07:48:30|||||||||4
1614066520000|2021-02-23 07:48:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1614066530000|2021-02-23 07:48:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|3
1614066580000|2021-02-23 07:49:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|5
1614066610000|2021-02-23 07:50:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1614066620000|2021-02-23 07:50:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1614066640000|2021-02-23 07:50:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|2
1614066690000|2021-02-23 07:51:30|||||||||1
1614066720000|2021-02-23 07:52:00|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|4
1614066770000|2021-02-23 07:52:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1614066790000|2021-02-23 07:53:10|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|3
1614066810000|2021-02-23 07:53:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1614066860000|2021-02-23 07:54:20|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|5
1614066870000|2021-02-23 07:54:30|||||||||1
1614066880000|2021-02-23 07:54:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|3
1614066890000|2021-02-23 07:54:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1614066900000|2021-02-23 07:55:00|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|6
1614066920000|2021-02-23 07:55:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1614066930000|2021-02-23 07:55:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1614066940000|2021-02-23 07:55:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1614066950000|2021-02-23 07:55:50|||||||||1
1614066970000|2021-02-23 07:56:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1614066990000|2021-02-23 07:56:30|||||||||1
1614067020000|2021-02-23 07:57:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1614067040000|2021-02-23 07:57:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614067050000|2021-02-23 07:57:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|3
1614067060000|2021-02-23 07:57:40|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|9
1614067090000|2021-02-23 07:58:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614067140000|2021-02-23 07:59:00|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|6
1614067150000|2021-02-23 07:59:10|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|4
1614067160000|2021-02-23 07:59:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|6
1614067170000|2021-02-23 07:59:30|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|6
1614067180000|2021-02-23 07:59:40|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|11
1614067190000|2021-02-23 07:59:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|3
1614067200000|2021-02-23 08:00:00|2264.1|2263.8|2263.5|2263.2|2264.1|2263.8|2263.5|2263.2|50
1614067210000|2021-02-23 08:00:10|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|10
1614067220000|2021-02-23 08:00:20|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|3
1614067230000|2021-02-23 08:00:30|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|5
1614067240000|2021-02-23 08:00:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1614067250000|2021-02-23 08:00:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|5
1614067260000|2021-02-23 08:01:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|7
1614067270000|2021-02-23 08:01:10|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|3
1614067280000|2021-02-23 08:01:20|2264|2263.7|2264.5|2264.2|2264.6|2264.3|2264|2263.7|10
1614067290000|2021-02-23 08:01:30|2264.8|2264.5|2264.3|2264|2264.8|2264.5|2264.3|2264|7
1614067300000|2021-02-23 08:01:40|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2264|2263.7|3
1614067310000|2021-02-23 08:01:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614067320000|2021-02-23 08:02:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|4
1614067330000|2021-02-23 08:02:10|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|7
1614067340000|2021-02-23 08:02:20|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|4
1614067350000|2021-02-23 08:02:30|2264.8|2264.5|2265.4|2265.1|2265.4|2265.1|2264.8|2264.5|9
1614067360000|2021-02-23 08:02:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1614067370000|2021-02-23 08:02:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1614067380000|2021-02-23 08:03:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|4
1614067390000|2021-02-23 08:03:10|2265|2264.7|2264.6|2264.3|2265|2264.7|2264.6|2264.3|2
1614067400000|2021-02-23 08:03:20|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|5
1614067410000|2021-02-23 08:03:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1614067430000|2021-02-23 08:03:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1614067440000|2021-02-23 08:04:00|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|7
1614067450000|2021-02-23 08:04:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1614067460000|2021-02-23 08:04:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|3
1614067470000|2021-02-23 08:04:30|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|3
1614067480000|2021-02-23 08:04:40|||||||||1
1614067500000|2021-02-23 08:05:00|2263.5|2263.2|2263.9|2263.6|2263.9|2263.6|2263.4|2263.1|9
1614067510000|2021-02-23 08:05:10|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.3|2262|16
1614067520000|2021-02-23 08:05:20|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|12
1614067530000|2021-02-23 08:05:30|2262|2261.7|2261.6|2261.3|2262|2261.7|2261.3|2261|13
1614067540000|2021-02-23 08:05:40|2261.2|2260.9|2260.1|2259.8|2261.3|2261|2259.9|2259.6|40
1614067550000|2021-02-23 08:05:50|2260.4|2260.1|2259.9|2259.6|2260.4|2260.1|2259.3|2259|11
1614067560000|2021-02-23 08:06:00|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|22
1614067570000|2021-02-23 08:06:10|2260.4|2260.1|2260.2|2259.9|2260.7|2260.4|2260.2|2259.9|13
1614067580000|2021-02-23 08:06:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1614067590000|2021-02-23 08:06:30|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2260.2|2259.9|5
1614067600000|2021-02-23 08:06:40|2259.9|2259.6|2259.7|2259.4|2260|2259.7|2259.5|2259.2|13
1614067610000|2021-02-23 08:06:50|2259.6|2259.3|2259.4|2259.1|2259.7|2259.4|2259.3|2259|13
1614067620000|2021-02-23 08:07:00|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|9
1614067630000|2021-02-23 08:07:10|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.1|2258.8|9
1614067640000|2021-02-23 08:07:20|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|5
1614067650000|2021-02-23 08:07:30|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|10
1614067660000|2021-02-23 08:07:40|2260.4|2260.1|2259.6|2259.3|2260.4|2260.1|2259.6|2259.3|4
1614067670000|2021-02-23 08:07:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|9
1614067680000|2021-02-23 08:08:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|6
1614067690000|2021-02-23 08:08:10|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|4
1614067700000|2021-02-23 08:08:20|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|25
1614067710000|2021-02-23 08:08:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1614067720000|2021-02-23 08:08:40|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|6
1614067730000|2021-02-23 08:08:50|2260.3|2260|2259.8|2259.5|2260.3|2260|2259.8|2259.5|8
1614067740000|2021-02-23 08:09:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1614067760000|2021-02-23 08:09:20|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|6
1614067770000|2021-02-23 08:09:30|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|2
1614067780000|2021-02-23 08:09:40|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|5
1614067800000|2021-02-23 08:10:00|2259.5|2259.2|2260.3|2260|2260.3|2260|2259.5|2259.2|7
1614067810000|2021-02-23 08:10:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|3
1614067820000|2021-02-23 08:10:20|||||||||2
1614067830000|2021-02-23 08:10:30|2260.7|2260.4|2261.4|2261.1|2261.4|2261.1|2260.7|2260.4|3
1614067850000|2021-02-23 08:10:50|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|2
1614067860000|2021-02-23 08:11:00|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|4
1614067870000|2021-02-23 08:11:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1614067880000|2021-02-23 08:11:20|2261.2|2260.9|2261|2260.7|2261.3|2261|2261|2260.7|5
1614067890000|2021-02-23 08:11:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|4
1614067900000|2021-02-23 08:11:40|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|2
1614067920000|2021-02-23 08:12:00|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|4
1614067930000|2021-02-23 08:12:10|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|6
1614067950000|2021-02-23 08:12:30|2260.8|2260.5|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|12
1614067970000|2021-02-23 08:12:50|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|3
1614067980000|2021-02-23 08:13:00|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|4
1614067990000|2021-02-23 08:13:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1614068000000|2021-02-23 08:13:20|2262|2261.7|2262.3|2262|2262.4|2262.1|2262|2261.7|10
1614068010000|2021-02-23 08:13:30|2262.7|2262.4|2262.8|2262.5|2263|2262.7|2262.7|2262.4|10
1614068020000|2021-02-23 08:13:40|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|8
1614068030000|2021-02-23 08:13:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614068040000|2021-02-23 08:14:00|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|4
1614068050000|2021-02-23 08:14:10|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2262|2261.7|9
1614068060000|2021-02-23 08:14:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1614068070000|2021-02-23 08:14:30|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|3
1614068090000|2021-02-23 08:14:50|2262.8|2262.5|2263.8|2263.5|2263.8|2263.5|2262.8|2262.5|11
1614068100000|2021-02-23 08:15:00|2263.7|2263.4|2263.4|2263.1|2263.8|2263.5|2263.3|2263|12
1614068110000|2021-02-23 08:15:10|2263.6|2263.3|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|10
1614068120000|2021-02-23 08:15:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1614068140000|2021-02-23 08:15:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1614068150000|2021-02-23 08:15:50|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|4
1614068160000|2021-02-23 08:16:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1614068170000|2021-02-23 08:16:10|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.7|2262.4|2
1614068180000|2021-02-23 08:16:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1614068190000|2021-02-23 08:16:30|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|2
1614068210000|2021-02-23 08:16:50|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|8
1614068220000|2021-02-23 08:17:00|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|6
1614068230000|2021-02-23 08:17:10|2261.5|2261.2|2260.8|2260.5|2261.5|2261.2|2260.8|2260.5|17
1614068240000|2021-02-23 08:17:20|2260.5|2260.2|2261|2260.7|2261|2260.7|2260.5|2260.2|7
1614068250000|2021-02-23 08:17:30|2260.7|2260.4|2260.8|2260.5|2261.1|2260.8|2260.7|2260.4|7
1614068260000|2021-02-23 08:17:40|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2260.6|2260.3|9
1614068270000|2021-02-23 08:17:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1614068280000|2021-02-23 08:18:00|2261|2260.7|2260.4|2260.1|2261|2260.7|2260.4|2260.1|7
1614068290000|2021-02-23 08:18:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1614068300000|2021-02-23 08:18:20|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260|2259.7|7
1614068310000|2021-02-23 08:18:30|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|4
1614068320000|2021-02-23 08:18:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1614068330000|2021-02-23 08:18:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1614068340000|2021-02-23 08:19:00|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1614068360000|2021-02-23 08:19:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|4
1614068370000|2021-02-23 08:19:30|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|7
1614068380000|2021-02-23 08:19:40|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|8
1614068390000|2021-02-23 08:19:50|2260.2|2259.9|2259.9|2259.6|2260.3|2260|2259.9|2259.6|14
1614068400000|2021-02-23 08:20:00|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|9
1614068410000|2021-02-23 08:20:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|12
1614068420000|2021-02-23 08:20:20|2259.8|2259.5|2260|2259.7|2260.1|2259.8|2259.8|2259.5|4
1614068430000|2021-02-23 08:20:30|2260.8|2260.5|2261.5|2261.2|2261.6|2261.3|2260.8|2260.5|11
1614068440000|2021-02-23 08:20:40|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|4
1614068460000|2021-02-23 08:21:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1614068480000|2021-02-23 08:21:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1614068510000|2021-02-23 08:21:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|5
1614068530000|2021-02-23 08:22:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614068540000|2021-02-23 08:22:20|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|3
1614068550000|2021-02-23 08:22:30|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.8|2261.5|3
1614068560000|2021-02-23 08:22:40|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|6
1614068570000|2021-02-23 08:22:50|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|2
1614068610000|2021-02-23 08:23:30|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|2
1614068620000|2021-02-23 08:23:40|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|3
1614068630000|2021-02-23 08:23:50|||||||||1
1614068680000|2021-02-23 08:24:40|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|4
1614068700000|2021-02-23 08:25:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1614068710000|2021-02-23 08:25:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1614068720000|2021-02-23 08:25:20|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|2
1614068730000|2021-02-23 08:25:30|2261.3|2261|2260.6|2260.3|2261.3|2261|2260.6|2260.3|3
1614068740000|2021-02-23 08:25:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1614068750000|2021-02-23 08:25:50|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|2
1614068770000|2021-02-23 08:26:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1614068780000|2021-02-23 08:26:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1614068800000|2021-02-23 08:26:40|2259.8|2259.5|2258.8|2258.5|2259.8|2259.5|2258.8|2258.5|8
1614068810000|2021-02-23 08:26:50|2258.6|2258.3|2258.2|2257.9|2258.9|2258.6|2258.1|2257.8|26
1614068820000|2021-02-23 08:27:00|2258.7|2258.4|2259.2|2258.9|2259.2|2258.9|2258.3|2258|6
1614068830000|2021-02-23 08:27:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1614068840000|2021-02-23 08:27:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|8
1614068850000|2021-02-23 08:27:30|2259.6|2259.3|2259.1|2258.8|2259.6|2259.3|2259.1|2258.8|4
1614068860000|2021-02-23 08:27:40|||||||||1
1614068890000|2021-02-23 08:28:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614068900000|2021-02-23 08:28:20|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|6
1614068910000|2021-02-23 08:28:30|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|3
1614068920000|2021-02-23 08:28:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|5
1614068930000|2021-02-23 08:28:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614068940000|2021-02-23 08:29:00|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.3|2258|5
1614068950000|2021-02-23 08:29:10|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|6
1614068960000|2021-02-23 08:29:20|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|5
1614068970000|2021-02-23 08:29:30|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|13
1614068980000|2021-02-23 08:29:40|2258.5|2258.2|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|4
1614068990000|2021-02-23 08:29:50|2258|2257.7|2258|2257.7|2258|2257.7|2257.6|2257.3|6
1614069000000|2021-02-23 08:30:00|2258.1|2257.8|2257.4|2257.1|2258.1|2257.8|2257.3|2257|16
1614069010000|2021-02-23 08:30:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.2|2256.9|11
1614069020000|2021-02-23 08:30:20|2257.5|2257.2|2256.8|2256.5|2257.5|2257.2|2256.6|2256.3|23
1614069030000|2021-02-23 08:30:30|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.9|2256.6|9
1614069040000|2021-02-23 08:30:40|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2257|2256.7|8
1614069050000|2021-02-23 08:30:50|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.6|2256.3|5
1614069060000|2021-02-23 08:31:00|2257.4|2257.1|2258.1|2257.8|2258.1|2257.8|2257.4|2257.1|9
1614069070000|2021-02-23 08:31:10|2258.2|2257.9|2257.8|2257.5|2258.2|2257.9|2257.8|2257.5|6
1614069080000|2021-02-23 08:31:20|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|3
1614069090000|2021-02-23 08:31:30|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.4|2257.1|8
1614069100000|2021-02-23 08:31:40|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.9|2257.6|4
1614069110000|2021-02-23 08:31:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1614069120000|2021-02-23 08:32:00|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2257.5|2257.2|4
1614069130000|2021-02-23 08:32:10|2257.4|2257.1|2256.8|2256.5|2257.4|2257.1|2256.8|2256.5|6
1614069140000|2021-02-23 08:32:20|2256.9|2256.6|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|17
1614069150000|2021-02-23 08:32:30|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|18
1614069160000|2021-02-23 08:32:40|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|11
1614069170000|2021-02-23 08:32:50|2256.7|2256.4|2257.1|2256.8|2257.2|2256.9|2256.7|2256.4|5
1614069180000|2021-02-23 08:33:00|2257.4|2257.1|2257.9|2257.6|2258|2257.7|2257.4|2257.1|21
1614069190000|2021-02-23 08:33:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|7
1614069200000|2021-02-23 08:33:20|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|5
1614069210000|2021-02-23 08:33:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|15
1614069220000|2021-02-23 08:33:40|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|9
1614069230000|2021-02-23 08:33:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1614069240000|2021-02-23 08:34:00|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|8
1614069250000|2021-02-23 08:34:10|2258.7|2258.4|2258.3|2258|2258.8|2258.5|2258.3|2258|8
1614069260000|2021-02-23 08:34:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1614069280000|2021-02-23 08:34:40|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|5
1614069290000|2021-02-23 08:34:50|2257.9|2257.6|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|3
1614069300000|2021-02-23 08:35:00|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|3
1614069320000|2021-02-23 08:35:20|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|5
1614069330000|2021-02-23 08:35:30|2257.1|2256.8|2257|2256.7|2257.4|2257.1|2257|2256.7|8
1614069340000|2021-02-23 08:35:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1614069350000|2021-02-23 08:35:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|3
1614069360000|2021-02-23 08:36:00|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|4
1614069370000|2021-02-23 08:36:10|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|4
1614069380000|2021-02-23 08:36:20|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|7
1614069390000|2021-02-23 08:36:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1614069400000|2021-02-23 08:36:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1614069420000|2021-02-23 08:37:00|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|14
1614069440000|2021-02-23 08:37:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1614069450000|2021-02-23 08:37:30|||||||||1
1614069460000|2021-02-23 08:37:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1614069480000|2021-02-23 08:38:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|10
1614069490000|2021-02-23 08:38:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1614069510000|2021-02-23 08:38:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|4
1614069520000|2021-02-23 08:38:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|10
1614069530000|2021-02-23 08:38:50|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|3
1614069540000|2021-02-23 08:39:00|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|3
1614069550000|2021-02-23 08:39:10|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|3
1614069560000|2021-02-23 08:39:20|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2257|2256.7|3
1614069590000|2021-02-23 08:39:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|8
1614069600000|2021-02-23 08:40:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|3
1614069610000|2021-02-23 08:40:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|3
1614069620000|2021-02-23 08:40:20|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|6
1614069630000|2021-02-23 08:40:30|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|5
1614069640000|2021-02-23 08:40:40|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|11
1614069650000|2021-02-23 08:40:50|2256.3|2256|2256|2255.7|2256.3|2256|2256|2255.7|3
1614069660000|2021-02-23 08:41:00|2255.9|2255.6|2256.5|2256.2|2256.5|2256.2|2255.9|2255.6|16
1614069680000|2021-02-23 08:41:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|11
1614069690000|2021-02-23 08:41:30|2257.8|2257.5|2257.8|2257.5|2258.3|2258|2257.8|2257.5|12
1614069700000|2021-02-23 08:41:40|2258.1|2257.8|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|10
1614069710000|2021-02-23 08:41:50|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|4
1614069720000|2021-02-23 08:42:00|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|2
1614069730000|2021-02-23 08:42:10|2258.4|2258.1|2259|2258.7|2259|2258.7|2258.4|2258.1|9
1614069740000|2021-02-23 08:42:20|2259.1|2258.8|2258.7|2258.4|2259.2|2258.9|2258.7|2258.4|13
1614069750000|2021-02-23 08:42:30|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|4
1614069760000|2021-02-23 08:42:40|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|12
1614069770000|2021-02-23 08:42:50|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|6
1614069780000|2021-02-23 08:43:00|2259.3|2259|2258.8|2258.5|2259.3|2259|2258.8|2258.5|6
1614069790000|2021-02-23 08:43:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1614069800000|2021-02-23 08:43:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|6
1614069810000|2021-02-23 08:43:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614069820000|2021-02-23 08:43:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|2
1614069830000|2021-02-23 08:43:50|2259.1|2258.8|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|8
1614069840000|2021-02-23 08:44:00|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|10
1614069850000|2021-02-23 08:44:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|12
1614069870000|2021-02-23 08:44:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|4
1614069880000|2021-02-23 08:44:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|7
1614069890000|2021-02-23 08:44:50|2260.1|2259.8|2259.7|2259.4|2260.1|2259.8|2259.7|2259.4|5
1614069900000|2021-02-23 08:45:00|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|8
1614069910000|2021-02-23 08:45:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614069950000|2021-02-23 08:45:50|2258.3|2258|2257.8|2257.5|2258.3|2258|2257.8|2257.5|15
1614069960000|2021-02-23 08:46:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|4
1614069990000|2021-02-23 08:46:30|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|8
1614070000000|2021-02-23 08:46:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|5
1614070020000|2021-02-23 08:47:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1614070030000|2021-02-23 08:47:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1614070040000|2021-02-23 08:47:20|||||||||1
1614070080000|2021-02-23 08:48:00|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|6
1614070090000|2021-02-23 08:48:10|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|14
1614070100000|2021-02-23 08:48:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614070120000|2021-02-23 08:48:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|2
1614070170000|2021-02-23 08:49:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614070190000|2021-02-23 08:49:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614070200000|2021-02-23 08:50:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614070210000|2021-02-23 08:50:10|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|9
1614070250000|2021-02-23 08:50:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1614070270000|2021-02-23 08:51:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|5
1614070280000|2021-02-23 08:51:20|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|5
1614070290000|2021-02-23 08:51:30|2258.2|2257.9|2258.3|2258|2258.6|2258.3|2258.2|2257.9|10
1614070320000|2021-02-23 08:52:00|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|2
1614070340000|2021-02-23 08:52:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1614070360000|2021-02-23 08:52:40|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|2
1614070380000|2021-02-23 08:53:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614070400000|2021-02-23 08:53:20|||||||||1
1614070410000|2021-02-23 08:53:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614070430000|2021-02-23 08:53:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1614070440000|2021-02-23 08:54:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2
1614070450000|2021-02-23 08:54:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|4
1614070460000|2021-02-23 08:54:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1614070490000|2021-02-23 08:54:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1614070500000|2021-02-23 08:55:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|5
1614070510000|2021-02-23 08:55:10|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|6
1614070530000|2021-02-23 08:55:30|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1614070540000|2021-02-23 08:55:40|||||||||5
1614070550000|2021-02-23 08:55:50|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|4
1614070560000|2021-02-23 08:56:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1614070570000|2021-02-23 08:56:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1614070580000|2021-02-23 08:56:20|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.6|2257.3|4
1614070590000|2021-02-23 08:56:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1614070600000|2021-02-23 08:56:40|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|2
1614070630000|2021-02-23 08:57:10|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|2
1614070640000|2021-02-23 08:57:20|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|14
1614070650000|2021-02-23 08:57:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|4
1614070670000|2021-02-23 08:57:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614070680000|2021-02-23 08:58:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1614070690000|2021-02-23 08:58:10|2256.7|2256.4|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|37
1614070700000|2021-02-23 08:58:20|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|2
1614070710000|2021-02-23 08:58:30|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|4
1614070720000|2021-02-23 08:58:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|4
1614070740000|2021-02-23 08:59:00|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2256.3|2256|14
1614070750000|2021-02-23 08:59:10|2256.5|2256.2|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|13
1614070760000|2021-02-23 08:59:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614070770000|2021-02-23 08:59:30|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|4
1614070780000|2021-02-23 08:59:40|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|8
1614070790000|2021-02-23 08:59:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|3
1614070800000|2021-02-23 09:00:00|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2255.8|2255.5|19
1614070810000|2021-02-23 09:00:10|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.6|2255.3|4
1614070820000|2021-02-23 09:00:20|2255.3|2255|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|22
1614070830000|2021-02-23 09:00:30|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|5
1614070840000|2021-02-23 09:00:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|5
1614070850000|2021-02-23 09:00:50|2255.1|2254.8|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|17
1614070860000|2021-02-23 09:01:00|2255|2254.7|2255.7|2255.4|2255.7|2255.4|2255|2254.7|12
1614070870000|2021-02-23 09:01:10|2255.6|2255.3|2255|2254.7|2255.6|2255.3|2255|2254.7|14
1614070880000|2021-02-23 09:01:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|6
1614070900000|2021-02-23 09:01:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1614070910000|2021-02-23 09:01:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1614070920000|2021-02-23 09:02:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1614070930000|2021-02-23 09:02:10|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|3
1614070950000|2021-02-23 09:02:30|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|4
1614070960000|2021-02-23 09:02:40|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|6
1614070970000|2021-02-23 09:02:50|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|12
1614070980000|2021-02-23 09:03:00|2254.1|2253.8|2254.3|2254|2254.3|2254|2253.9|2253.6|15
1614070990000|2021-02-23 09:03:10|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2253.8|2253.5|19
1614071000000|2021-02-23 09:03:20|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|18
1614071010000|2021-02-23 09:03:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|4
1614071020000|2021-02-23 09:03:40|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.4|2253.1|12
1614071030000|2021-02-23 09:03:50|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2252.7|2252.4|24
1614071040000|2021-02-23 09:04:00|2252.8|2252.5|2252.8|2252.5|2253|2252.7|2252.8|2252.5|7
1614071050000|2021-02-23 09:04:10|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|4
1614071060000|2021-02-23 09:04:20|2252.9|2252.6|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|47
1614071070000|2021-02-23 09:04:30|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252|2251.7|41
1614071080000|2021-02-23 09:04:40|2251.8|2251.5|2251|2250.7|2251.9|2251.6|2251|2250.7|31
1614071090000|2021-02-23 09:04:50|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|10
1614071100000|2021-02-23 09:05:00|2250.9|2250.6|2250|2249.7|2250.9|2250.6|2250|2249.7|39
1614071110000|2021-02-23 09:05:10|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.8|2250.5|25
1614071120000|2021-02-23 09:05:20|2251.1|2250.8|2250.4|2250.1|2251.1|2250.8|2250.4|2250.1|21
1614071130000|2021-02-23 09:05:30|2250.5|2250.2|2251|2250.7|2251|2250.7|2250.4|2250.1|17
1614071140000|2021-02-23 09:05:40|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.3|2250|20
1614071150000|2021-02-23 09:05:50|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2250|2249.7|27
1614071160000|2021-02-23 09:06:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|4
1614071170000|2021-02-23 09:06:10|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.6|2250.3|4
1614071180000|2021-02-23 09:06:20|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|16
1614071190000|2021-02-23 09:06:30|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|5
1614071200000|2021-02-23 09:06:40|2250.5|2250.2|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|4
1614071210000|2021-02-23 09:06:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|5
1614071220000|2021-02-23 09:07:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|12
1614071230000|2021-02-23 09:07:10|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|5
1614071240000|2021-02-23 09:07:20|2250.2|2249.9|2249.5|2249.2|2250.2|2249.9|2249.5|2249.2|26
1614071250000|2021-02-23 09:07:30|2250|2249.7|2249.5|2249.2|2250|2249.7|2249.5|2249.2|15
1614071260000|2021-02-23 09:07:40|2249.3|2249|2249.8|2249.5|2249.8|2249.5|2249.3|2249|5
1614071270000|2021-02-23 09:07:50|2250|2249.7|2250.1|2249.8|2250.3|2250|2250|2249.7|17
1614071280000|2021-02-23 09:08:00|2250|2249.7|2249.5|2249.2|2250|2249.7|2249.5|2249.2|12
1614071290000|2021-02-23 09:08:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|52
1614071300000|2021-02-23 09:08:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249|2248.7|12
1614071310000|2021-02-23 09:08:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1614071320000|2021-02-23 09:08:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1614071330000|2021-02-23 09:08:50|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250|2249.7|30
1614071340000|2021-02-23 09:09:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1614071350000|2021-02-23 09:09:10|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|5
1614071360000|2021-02-23 09:09:20|2249.8|2249.5|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|7
1614071370000|2021-02-23 09:09:30|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|6
1614071380000|2021-02-23 09:09:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614071390000|2021-02-23 09:09:50|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|14
1614071400000|2021-02-23 09:10:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1614071410000|2021-02-23 09:10:10|2249.1|2248.8|2248|2247.7|2249.2|2248.9|2248|2247.7|30
1614071420000|2021-02-23 09:10:20|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2247.9|2247.6|40
1614071430000|2021-02-23 09:10:30|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.3|2247|45
1614071440000|2021-02-23 09:10:40|2247.4|2247.1|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|15
1614071450000|2021-02-23 09:10:50|2247.7|2247.4|2247.7|2247.4|2248.3|2248|2247.7|2247.4|32
1614071460000|2021-02-23 09:11:00|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.6|2247.3|25
1614071470000|2021-02-23 09:11:10|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|6
1614071480000|2021-02-23 09:11:20|2247.7|2247.4|2247|2246.7|2247.7|2247.4|2247|2246.7|8
1614071490000|2021-02-23 09:11:30|2246.8|2246.5|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|14
1614071500000|2021-02-23 09:11:40|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|11
1614071510000|2021-02-23 09:11:50|2246|2245.7|2245.9|2245.6|2246.3|2246|2245.9|2245.6|16
1614071520000|2021-02-23 09:12:00|2246.1|2245.8|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|10
1614071530000|2021-02-23 09:12:10|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|15
1614071540000|2021-02-23 09:12:20|2246.8|2246.5|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|20
1614071550000|2021-02-23 09:12:30|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|2
1614071560000|2021-02-23 09:12:40|2246.1|2245.8|2245.4|2245.1|2246.1|2245.8|2245.4|2245.1|31
1614071570000|2021-02-23 09:12:50|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|36
1614071580000|2021-02-23 09:13:00|||||||||1
1614071590000|2021-02-23 09:13:10|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|10
1614071600000|2021-02-23 09:13:20|2245.6|2245.3|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|16
1614071610000|2021-02-23 09:13:30|2245.6|2245.3|2246.2|2245.9|2246.3|2246|2245.6|2245.3|12
1614071620000|2021-02-23 09:13:40|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.6|2245.3|12
1614071630000|2021-02-23 09:13:50|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|18
1614071640000|2021-02-23 09:14:00|2245.7|2245.4|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|8
1614071650000|2021-02-23 09:14:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|3
1614071660000|2021-02-23 09:14:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|6
1614071670000|2021-02-23 09:14:30|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245|2244.7|5
1614071680000|2021-02-23 09:14:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1614071690000|2021-02-23 09:14:50|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|41
1614071700000|2021-02-23 09:15:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|4
1614071710000|2021-02-23 09:15:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1614071720000|2021-02-23 09:15:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1614071730000|2021-02-23 09:15:30|2248|2247.7|2248.5|2248.2|2248.5|2248.2|2247.8|2247.5|18
1614071740000|2021-02-23 09:15:40|2248.3|2248|2248.3|2248|2248.5|2248.2|2248|2247.7|9
1614071750000|2021-02-23 09:15:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1614071760000|2021-02-23 09:16:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|5
1614071770000|2021-02-23 09:16:10|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|13
1614071780000|2021-02-23 09:16:20|2247.9|2247.6|2247.5|2247.2|2247.9|2247.6|2247.5|2247.2|7
1614071790000|2021-02-23 09:16:30|2247.7|2247.4|2248.6|2248.3|2248.6|2248.3|2247.7|2247.4|9
1614071800000|2021-02-23 09:16:40|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|3
1614071810000|2021-02-23 09:16:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1614071820000|2021-02-23 09:17:00|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|5
1614071840000|2021-02-23 09:17:20|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|5
1614071850000|2021-02-23 09:17:30|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|8
1614071860000|2021-02-23 09:17:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1614071870000|2021-02-23 09:17:50|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|4
1614071880000|2021-02-23 09:18:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|5
1614071890000|2021-02-23 09:18:10|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|25
1614071900000|2021-02-23 09:18:20|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|21
1614071910000|2021-02-23 09:18:30|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|15
1614071920000|2021-02-23 09:18:40|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|11
1614071930000|2021-02-23 09:18:50|2247.4|2247.1|2247.4|2247.1|2247.7|2247.4|2247.2|2246.9|14
1614071940000|2021-02-23 09:19:00|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.3|2247|26
1614071950000|2021-02-23 09:19:10|2247.4|2247.1|2247|2246.7|2247.6|2247.3|2246.6|2246.3|48
1614071960000|2021-02-23 09:19:20|2247.3|2247|2247.1|2246.8|2247.4|2247.1|2247|2246.7|95
1614071970000|2021-02-23 09:19:30|2247|2246.7|2247.8|2247.5|2247.8|2247.5|2247|2246.7|18
1614071980000|2021-02-23 09:19:40|2247.5|2247.2|2248.2|2247.9|2248.4|2248.1|2247.4|2247.1|12
1614071990000|2021-02-23 09:19:50|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|17
1614072000000|2021-02-23 09:20:00|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2247.8|2247.5|16
1614072010000|2021-02-23 09:20:10|||||||||3
1614072030000|2021-02-23 09:20:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1614072040000|2021-02-23 09:20:40|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|5
1614072060000|2021-02-23 09:21:00|2247.7|2247.4|2246.6|2246.3|2247.7|2247.4|2246.6|2246.3|15
1614072070000|2021-02-23 09:21:10|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|7
1614072080000|2021-02-23 09:21:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|7
1614072090000|2021-02-23 09:21:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614072100000|2021-02-23 09:21:40|||||||||1
1614072110000|2021-02-23 09:21:50|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|8
1614072120000|2021-02-23 09:22:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|8
1614072130000|2021-02-23 09:22:10|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|13
1614072140000|2021-02-23 09:22:20|2246.4|2246.1|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|9
1614072150000|2021-02-23 09:22:30|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|9
1614072160000|2021-02-23 09:22:40|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|9
1614072170000|2021-02-23 09:22:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|16
1614072180000|2021-02-23 09:23:00|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.2|2245.9|4
1614072190000|2021-02-23 09:23:10|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246|2245.7|9
1614072200000|2021-02-23 09:23:20|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|7
1614072220000|2021-02-23 09:23:40|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|3
1614072230000|2021-02-23 09:23:50|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|2
1614072250000|2021-02-23 09:24:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1614072260000|2021-02-23 09:24:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1614072270000|2021-02-23 09:24:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|2
1614072290000|2021-02-23 09:24:50|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|2
1614072300000|2021-02-23 09:25:00|2246.2|2245.9|2245.3|2245|2246.2|2245.9|2244.8|2244.5|19
1614072310000|2021-02-23 09:25:10|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245|2244.7|9
1614072330000|2021-02-23 09:25:30|||||||||1
1614072340000|2021-02-23 09:25:40|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.3|2245|13
1614072350000|2021-02-23 09:25:50|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.9|2244.6|15
1614072360000|2021-02-23 09:26:00|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.5|2244.2|39
1614072370000|2021-02-23 09:26:10|2245.2|2244.9|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|13
1614072380000|2021-02-23 09:26:20|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|8
1614072390000|2021-02-23 09:26:30|2245.1|2244.8|2245|2244.7|2245.6|2245.3|2245|2244.7|22
1614072400000|2021-02-23 09:26:40|2244.8|2244.5|2244|2243.7|2244.8|2244.5|2243.9|2243.6|26
1614072410000|2021-02-23 09:26:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.1|2242.8|42
1614072420000|2021-02-23 09:27:00|2243.7|2243.4|2243.6|2243.3|2244|2243.7|2243.2|2242.9|25
1614072430000|2021-02-23 09:27:10|2244|2243.7|2243.4|2243.1|2244|2243.7|2243.1|2242.8|30
1614072440000|2021-02-23 09:27:20|2243|2242.7|2243.3|2243|2243.3|2243|2242.9|2242.6|19
1614072450000|2021-02-23 09:27:30|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.8|2242.5|12
1614072460000|2021-02-23 09:27:40|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2242.8|2242.5|31
1614072470000|2021-02-23 09:27:50|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|12
1614072480000|2021-02-23 09:28:00|2243.3|2243|2242.2|2241.9|2243.3|2243|2242.2|2241.9|35
1614072490000|2021-02-23 09:28:10|2242.4|2242.1|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|17
1614072500000|2021-02-23 09:28:20|2242.1|2241.8|2241.8|2241.5|2242.6|2242.3|2241.6|2241.3|44
1614072510000|2021-02-23 09:28:30|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|24
1614072520000|2021-02-23 09:28:40|2241.4|2241.1|2242|2241.7|2242|2241.7|2241.2|2240.9|91
1614072530000|2021-02-23 09:28:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|7
1614072540000|2021-02-23 09:29:00|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|8
1614072550000|2021-02-23 09:29:10|2242.1|2241.8|2241.3|2241|2242.1|2241.8|2241.3|2241|31
1614072560000|2021-02-23 09:29:20|2241.1|2240.8|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|19
1614072570000|2021-02-23 09:29:30|2241|2240.7|2240.5|2240.2|2241|2240.7|2240.5|2240.2|28
1614072580000|2021-02-23 09:29:40|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|30
1614072590000|2021-02-23 09:29:50|2240.3|2240|2240|2239.7|2240.3|2240|2240|2239.7|3
1614072600000|2021-02-23 09:30:00|2239.5|2239.2|2240.3|2240|2240.7|2240.4|2239.4|2239.1|68
1614072610000|2021-02-23 09:30:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.1|2239.8|11
1614072620000|2021-02-23 09:30:20|2240.4|2240.1|2242.2|2241.9|2242.2|2241.9|2240.4|2240.1|23
1614072630000|2021-02-23 09:30:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1614072640000|2021-02-23 09:30:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1614072650000|2021-02-23 09:30:50|2241.4|2241.1|2241.3|2241|2241.7|2241.4|2241.3|2241|13
1614072660000|2021-02-23 09:31:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|2
1614072670000|2021-02-23 09:31:10|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|3
1614072690000|2021-02-23 09:31:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1614072700000|2021-02-23 09:31:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1614072710000|2021-02-23 09:31:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|7
1614072720000|2021-02-23 09:32:00|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|5
1614072730000|2021-02-23 09:32:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|6
1614072740000|2021-02-23 09:32:20|2241.2|2240.9|2240.9|2240.6|2241.3|2241|2240.9|2240.6|13
1614072750000|2021-02-23 09:32:30|2241.5|2241.2|2241.2|2240.9|2241.9|2241.6|2241.1|2240.8|102
1614072760000|2021-02-23 09:32:40|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.5|2240.2|32
1614072770000|2021-02-23 09:32:50|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|2
1614072780000|2021-02-23 09:33:00|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|5
1614072790000|2021-02-23 09:33:10|2240.5|2240.2|2239.2|2238.9|2240.5|2240.2|2239.2|2238.9|9
1614072800000|2021-02-23 09:33:20|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.1|2238.8|7
1614072810000|2021-02-23 09:33:30|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|8
1614072820000|2021-02-23 09:33:40|2239.5|2239.2|2238.4|2238.1|2239.5|2239.2|2238.4|2238.1|23
1614072830000|2021-02-23 09:33:50|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|7
1614072840000|2021-02-23 09:34:00|2238.2|2237.9|2239.3|2239|2239.3|2239|2238.1|2237.8|9
1614072850000|2021-02-23 09:34:10|2240|2239.7|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|6
1614072860000|2021-02-23 09:34:20|2240.3|2240|2240.1|2239.8|2240.3|2240|2239.9|2239.6|8
1614072870000|2021-02-23 09:34:30|2239.9|2239.6|2239.2|2238.9|2239.9|2239.6|2239.2|2238.9|3
1614072890000|2021-02-23 09:34:50|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|3
1614072900000|2021-02-23 09:35:00|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238|2237.7|6
1614072910000|2021-02-23 09:35:10|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2237.1|2236.8|99
1614072920000|2021-02-23 09:35:20|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|8
1614072930000|2021-02-23 09:35:30|2239.1|2238.8|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|3
1614072940000|2021-02-23 09:35:40|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240.3|2240|44
1614072950000|2021-02-23 09:35:50|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.2|2239.9|30
1614072960000|2021-02-23 09:36:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|6
1614072970000|2021-02-23 09:36:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1614072980000|2021-02-23 09:36:20|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|7
1614072990000|2021-02-23 09:36:30|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.3|2241|7
1614073000000|2021-02-23 09:36:40|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2240.7|2240.4|17
1614073010000|2021-02-23 09:36:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1614073020000|2021-02-23 09:37:00|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2240.9|2240.6|13
1614073030000|2021-02-23 09:37:10|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|4
1614073040000|2021-02-23 09:37:20|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.3|2241|25
1614073050000|2021-02-23 09:37:30|2241.7|2241.4|2242.4|2242.1|2242.4|2242.1|2241.7|2241.4|9
1614073060000|2021-02-23 09:37:40|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|9
1614073070000|2021-02-23 09:37:50|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|4
1614073080000|2021-02-23 09:38:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|15
1614073090000|2021-02-23 09:38:10|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.2|2241.9|45
1614073100000|2021-02-23 09:38:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|8
1614073110000|2021-02-23 09:38:30|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.6|2241.3|24
1614073120000|2021-02-23 09:38:40|2241.8|2241.5|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|11
1614073140000|2021-02-23 09:39:00|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.3|2240|10
1614073150000|2021-02-23 09:39:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1614073160000|2021-02-23 09:39:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|3
1614073170000|2021-02-23 09:39:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1614073180000|2021-02-23 09:39:40|||||||||1
1614073190000|2021-02-23 09:39:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1614073200000|2021-02-23 09:40:00|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|6
1614073210000|2021-02-23 09:40:10|2240.8|2240.5|2240.3|2240|2240.9|2240.6|2240.3|2240|27
1614073220000|2021-02-23 09:40:20|2240.5|2240.2|2239.9|2239.6|2240.5|2240.2|2239.8|2239.5|21
1614073230000|2021-02-23 09:40:30|2239.8|2239.5|2239.6|2239.3|2240|2239.7|2239.6|2239.3|30
1614073240000|2021-02-23 09:40:40|2239.4|2239.1|2239.2|2238.9|2239.8|2239.5|2239.2|2238.9|10
1614073250000|2021-02-23 09:40:50|2239.4|2239.1|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|19
1614073260000|2021-02-23 09:41:00|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.1|2238.8|25
1614073270000|2021-02-23 09:41:10|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|8
1614073280000|2021-02-23 09:41:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|21
1614073290000|2021-02-23 09:41:30|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|3
1614073300000|2021-02-23 09:41:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|5
1614073310000|2021-02-23 09:41:50|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.6|2238.3|41
1614073320000|2021-02-23 09:42:00|2239|2238.7|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|19
1614073330000|2021-02-23 09:42:10|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.8|2238.5|16
1614073340000|2021-02-23 09:42:20|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|5
1614073350000|2021-02-23 09:42:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1614073360000|2021-02-23 09:42:40|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.7|2238.4|57
1614073370000|2021-02-23 09:42:50|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.3|2238|10
1614073380000|2021-02-23 09:43:00|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|24
1614073390000|2021-02-23 09:43:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.1|2237.8|28
1614073400000|2021-02-23 09:43:20|2238.2|2237.9|2238.5|2238.2|2238.7|2238.4|2238.2|2237.9|20
1614073410000|2021-02-23 09:43:30|2239|2238.7|2239.4|2239.1|2239.4|2239.1|2239|2238.7|8
1614073420000|2021-02-23 09:43:40|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|3
1614073430000|2021-02-23 09:43:50|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.7|2239.4|14
1614073440000|2021-02-23 09:44:00|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|7
1614073450000|2021-02-23 09:44:10|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.6|2240.3|9
1614073460000|2021-02-23 09:44:20|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|6
1614073470000|2021-02-23 09:44:30|2241|2240.7|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|12
1614073480000|2021-02-23 09:44:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|6
1614073490000|2021-02-23 09:44:50|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|4
1614073500000|2021-02-23 09:45:00|2241.2|2240.9|2241.8|2241.5|2241.9|2241.6|2241.2|2240.9|29
1614073510000|2021-02-23 09:45:10|2241.7|2241.4|2240|2239.7|2241.8|2241.5|2240|2239.7|49
1614073520000|2021-02-23 09:45:20|2240.2|2239.9|2240.4|2240.1|2240.8|2240.5|2240.2|2239.9|20
1614073530000|2021-02-23 09:45:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|8
1614073550000|2021-02-23 09:45:50|||||||||1
1614073560000|2021-02-23 09:46:00|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240.1|2239.8|9
1614073570000|2021-02-23 09:46:10|2240|2239.7|2239.3|2239|2240|2239.7|2239.3|2239|25
1614073580000|2021-02-23 09:46:20|2239|2238.7|2239.4|2239.1|2239.5|2239.2|2239|2238.7|9
1614073590000|2021-02-23 09:46:30|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239|2238.7|15
1614073600000|2021-02-23 09:46:40|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|3
1614073610000|2021-02-23 09:46:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1614073620000|2021-02-23 09:47:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1614073630000|2021-02-23 09:47:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1614073640000|2021-02-23 09:47:20|||||||||1
1614073650000|2021-02-23 09:47:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|4
1614073670000|2021-02-23 09:47:50|2238.2|2237.9|2238|2237.7|2238.5|2238.2|2238|2237.7|10
1614073680000|2021-02-23 09:48:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|37
1614073690000|2021-02-23 09:48:10|2238.2|2237.9|2238.7|2238.4|2238.7|2238.4|2238.2|2237.9|14
1614073700000|2021-02-23 09:48:20|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|2
1614073710000|2021-02-23 09:48:30|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.8|2237.5|17
1614073720000|2021-02-23 09:48:40|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|22
1614073730000|2021-02-23 09:48:50|2237.8|2237.5|2237.4|2237.1|2238|2237.7|2237.4|2237.1|17
1614073740000|2021-02-23 09:49:00|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2236.4|2236.1|368
1614073750000|2021-02-23 09:49:10|2238.2|2237.9|2238.6|2238.3|2238.8|2238.5|2238|2237.7|36
1614073760000|2021-02-23 09:49:20|2238.7|2238.4|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|28
1614073770000|2021-02-23 09:49:30|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|15
1614073780000|2021-02-23 09:49:40|2238.5|2238.2|2239.3|2239|2239.3|2239|2238.5|2238.2|34
1614073790000|2021-02-23 09:49:50|2239.4|2239.1|2240.2|2239.9|2240.2|2239.9|2239.4|2239.1|47
1614073800000|2021-02-23 09:50:00|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|30
1614073810000|2021-02-23 09:50:10|2240.6|2240.3|2241.4|2241.1|2241.4|2241.1|2240.6|2240.3|26
1614073820000|2021-02-23 09:50:20|2241.2|2240.9|2241.2|2240.9|2241.7|2241.4|2241.1|2240.8|13
1614073830000|2021-02-23 09:50:30|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|9
1614073840000|2021-02-23 09:50:40|2241.6|2241.3|2241.9|2241.6|2242.3|2242|2241.6|2241.3|35
1614073850000|2021-02-23 09:50:50|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|20
1614073860000|2021-02-23 09:51:00|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|8
1614073870000|2021-02-23 09:51:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2241.5|2241.2|257
1614073880000|2021-02-23 09:51:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|23
1614073890000|2021-02-23 09:51:30|2242.4|2242.1|2242.6|2242.3|2242.8|2242.5|2242.4|2242.1|18
1614073900000|2021-02-23 09:51:40|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|14
1614073910000|2021-02-23 09:51:50|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|20
1614073920000|2021-02-23 09:52:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|32
1614073930000|2021-02-23 09:52:10|2242.8|2242.5|2242.3|2242|2243|2242.7|2242.3|2242|34
1614073940000|2021-02-23 09:52:20|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.4|2241.1|9
1614073950000|2021-02-23 09:52:30|2241.7|2241.4|2240.4|2240.1|2241.7|2241.4|2240.4|2240.1|8
1614073960000|2021-02-23 09:52:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|8
1614073980000|2021-02-23 09:53:00|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|4
1614073990000|2021-02-23 09:53:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1614074000000|2021-02-23 09:53:20|2239.9|2239.6|2240.4|2240.1|2240.4|2240.1|2239.9|2239.6|10
1614074010000|2021-02-23 09:53:30|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|5
1614074020000|2021-02-23 09:53:40|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|12
1614074040000|2021-02-23 09:54:00|2240.5|2240.2|2239.9|2239.6|2240.5|2240.2|2239.9|2239.6|4
1614074050000|2021-02-23 09:54:10|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|2
1614074070000|2021-02-23 09:54:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|2
1614074080000|2021-02-23 09:54:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1614074090000|2021-02-23 09:54:50|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|6
1614074100000|2021-02-23 09:55:00|2239|2238.7|2239.1|2238.8|2239.3|2239|2239|2238.7|31
1614074110000|2021-02-23 09:55:10|2239|2238.7|2239.2|2238.9|2239.3|2239|2239|2238.7|12
1614074120000|2021-02-23 09:55:20|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|5
1614074130000|2021-02-23 09:55:30|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.3|2238|28
1614074140000|2021-02-23 09:55:40|2238.2|2237.9|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|20
1614074150000|2021-02-23 09:55:50|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|27
1614074160000|2021-02-23 09:56:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|4
1614074170000|2021-02-23 09:56:10|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|2
1614074180000|2021-02-23 09:56:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|21
1614074190000|2021-02-23 09:56:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|4
1614074200000|2021-02-23 09:56:40|2237.6|2237.3|2238.5|2238.2|2238.8|2238.5|2237.6|2237.3|36
1614074210000|2021-02-23 09:56:50|2238.7|2238.4|2238|2237.7|2238.7|2238.4|2237.9|2237.6|21
1614074220000|2021-02-23 09:57:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|5
1614074230000|2021-02-23 09:57:10|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|4
1614074240000|2021-02-23 09:57:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1614074250000|2021-02-23 09:57:30|2238.1|2237.8|2238|2237.7|2238.7|2238.4|2238|2237.7|6
1614074260000|2021-02-23 09:57:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1614074280000|2021-02-23 09:58:00|2237.5|2237.2|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|21
1614074290000|2021-02-23 09:58:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1614074300000|2021-02-23 09:58:20|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.9|2237.6|6
1614074320000|2021-02-23 09:58:40|2238.6|2238.3|2239.1|2238.8|2239.2|2238.9|2238.6|2238.3|10
1614074330000|2021-02-23 09:58:50|2239.3|2239|2239|2238.7|2239.4|2239.1|2239|2238.7|9
1614074340000|2021-02-23 09:59:00|2239.3|2239|2238.9|2238.6|2239.3|2239|2238.8|2238.5|11
1614074360000|2021-02-23 09:59:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|4
1614074370000|2021-02-23 09:59:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1614074380000|2021-02-23 09:59:40|2238.9|2238.6|2239|2238.7|2239.2|2238.9|2238.9|2238.6|20
1614074390000|2021-02-23 09:59:50|2238.7|2238.4|2239.6|2239.3|2239.6|2239.3|2238.7|2238.4|25
1614074400000|2021-02-23 10:00:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|7
1614074410000|2021-02-23 10:00:10|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.3|2239|37
1614074420000|2021-02-23 10:00:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|15
1614074430000|2021-02-23 10:00:30|2239.6|2239.3|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|5
1614074440000|2021-02-23 10:00:40|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238|2237.7|18
1614074450000|2021-02-23 10:00:50|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|3
1614074460000|2021-02-23 10:01:00|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|11
1614074470000|2021-02-23 10:01:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1614074480000|2021-02-23 10:01:20|2238.5|2238.2|2239.5|2239.2|2239.5|2239.2|2238.5|2238.2|7
1614074490000|2021-02-23 10:01:30|2240|2239.7|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|12
1614074500000|2021-02-23 10:01:40|2240|2239.7|2240|2239.7|2240.6|2240.3|2240|2239.7|6
1614074510000|2021-02-23 10:01:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1614074520000|2021-02-23 10:02:00|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1614074530000|2021-02-23 10:02:10|2239.2|2238.9|2238.5|2238.2|2239.2|2238.9|2238.5|2238.2|15
1614074540000|2021-02-23 10:02:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|17
1614074550000|2021-02-23 10:02:30|2238|2237.7|2238|2237.7|2238.3|2238|2238|2237.7|8
1614074560000|2021-02-23 10:02:40|2238.4|2238.1|2239.2|2238.9|2239.2|2238.9|2238.4|2238.1|6
1614074580000|2021-02-23 10:03:00|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|12
1614074590000|2021-02-23 10:03:10|2239.2|2238.9|2238.8|2238.5|2239.7|2239.4|2238.8|2238.5|19
1614074600000|2021-02-23 10:03:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2238.9|2238.6|8
1614074610000|2021-02-23 10:03:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1614074620000|2021-02-23 10:03:40|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|4
1614074630000|2021-02-23 10:03:50|2238.7|2238.4|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|6
1614074640000|2021-02-23 10:04:00|2238.4|2238.1|2237.8|2237.5|2238.4|2238.1|2237.7|2237.4|6
1614074650000|2021-02-23 10:04:10|2238.1|2237.8|2238.8|2238.5|2238.8|2238.5|2238.1|2237.8|8
1614074660000|2021-02-23 10:04:20|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|3
1614074670000|2021-02-23 10:04:30|2238.4|2238.1|2238.8|2238.5|2239|2238.7|2238.3|2238|30
1614074680000|2021-02-23 10:04:40|2239.2|2238.9|2238.4|2238.1|2239.2|2238.9|2238.4|2238.1|6
1614074690000|2021-02-23 10:04:50|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|7
1614074700000|2021-02-23 10:05:00|2237.1|2236.8|2238.1|2237.8|2238.5|2238.2|2237|2236.7|30
1614074710000|2021-02-23 10:05:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1614074720000|2021-02-23 10:05:20|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|2
1614074730000|2021-02-23 10:05:30|2237.8|2237.5|2238.5|2238.2|2238.5|2238.2|2237.8|2237.5|14
1614074740000|2021-02-23 10:05:40|2238.3|2238|2238|2237.7|2238.6|2238.3|2237.7|2237.4|8
1614074750000|2021-02-23 10:05:50|2237.6|2237.3|2236.9|2236.6|2237.9|2237.6|2236.9|2236.6|22
1614074760000|2021-02-23 10:06:00|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|30
1614074770000|2021-02-23 10:06:10|2236.8|2236.5|2236.5|2236.2|2237.1|2236.8|2236.5|2236.2|21
1614074780000|2021-02-23 10:06:20|2236.4|2236.1|2237|2236.7|2237|2236.7|2235.7|2235.4|131
1614074790000|2021-02-23 10:06:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1614074800000|2021-02-23 10:06:40|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|11
1614074810000|2021-02-23 10:06:50|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|9
1614074820000|2021-02-23 10:07:00|2236.9|2236.6|2236.3|2236|2236.9|2236.6|2236.3|2236|10
1614074830000|2021-02-23 10:07:10|2235.9|2235.6|2236.6|2236.3|2236.6|2236.3|2235.9|2235.6|5
1614074840000|2021-02-23 10:07:20|2236.4|2236.1|2235.9|2235.6|2236.4|2236.1|2235.9|2235.6|13
1614074850000|2021-02-23 10:07:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|9
1614074860000|2021-02-23 10:07:40|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.5|2235.2|7
1614074870000|2021-02-23 10:07:50|2236.1|2235.8|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|5
1614074880000|2021-02-23 10:08:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|5
1614074890000|2021-02-23 10:08:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1614074900000|2021-02-23 10:08:20|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|13
1614074910000|2021-02-23 10:08:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|6
1614074920000|2021-02-23 10:08:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|4
1614074930000|2021-02-23 10:08:50|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|3
1614074940000|2021-02-23 10:09:00|2236.7|2236.4|2236.2|2235.9|2237.1|2236.8|2236.2|2235.9|19
1614074950000|2021-02-23 10:09:10|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|3
1614074960000|2021-02-23 10:09:20|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|5
1614074970000|2021-02-23 10:09:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1614074980000|2021-02-23 10:09:40|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.7|2235.4|21
1614074990000|2021-02-23 10:09:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614075000000|2021-02-23 10:10:00|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|18
1614075010000|2021-02-23 10:10:10|2235.2|2234.9|2234.3|2234|2235.2|2234.9|2234|2233.7|70
1614075020000|2021-02-23 10:10:20|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|5
1614075030000|2021-02-23 10:10:30|2234.7|2234.4|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|20
1614075040000|2021-02-23 10:10:40|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2234.5|2234.2|17
1614075050000|2021-02-23 10:10:50|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.3|2234|17
1614075060000|2021-02-23 10:11:00|2234.3|2234|2234.9|2234.6|2235|2234.7|2234.3|2234|6
1614075070000|2021-02-23 10:11:10|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|2
1614075080000|2021-02-23 10:11:20|2234.5|2234.2|2235.8|2235.5|2235.8|2235.5|2234.5|2234.2|20
1614075090000|2021-02-23 10:11:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.6|2235.3|17
1614075100000|2021-02-23 10:11:40|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.3|2235|7
1614075110000|2021-02-23 10:11:50|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|3
1614075120000|2021-02-23 10:12:00|2235.9|2235.6|2236|2235.7|2236.2|2235.9|2235.7|2235.4|25
1614075130000|2021-02-23 10:12:10|2236.1|2235.8|2235.8|2235.5|2236.4|2236.1|2235.8|2235.5|9
1614075140000|2021-02-23 10:12:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|3
1614075150000|2021-02-23 10:12:30|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|2
1614075160000|2021-02-23 10:12:40|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|3
1614075170000|2021-02-23 10:12:50|||||||||2
1614075180000|2021-02-23 10:13:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|5
1614075190000|2021-02-23 10:13:10|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|3
1614075200000|2021-02-23 10:13:20|2237.2|2236.9|2237.9|2237.6|2238.2|2237.9|2237.2|2236.9|35
1614075210000|2021-02-23 10:13:30|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|3
1614075230000|2021-02-23 10:13:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|10
1614075240000|2021-02-23 10:14:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1614075250000|2021-02-23 10:14:10|||||||||1
1614075260000|2021-02-23 10:14:20|2237.1|2236.8|2236.5|2236.2|2237.1|2236.8|2236.5|2236.2|6
1614075270000|2021-02-23 10:14:30|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|4
1614075280000|2021-02-23 10:14:40|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.1|2234.8|8
1614075290000|2021-02-23 10:14:50|2235.8|2235.5|2235.7|2235.4|2236|2235.7|2235.6|2235.3|16
1614075300000|2021-02-23 10:15:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1614075310000|2021-02-23 10:15:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614075320000|2021-02-23 10:15:20|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|2
1614075330000|2021-02-23 10:15:30|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.3|2234|5
1614075340000|2021-02-23 10:15:40|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|20
1614075350000|2021-02-23 10:15:50|2234.3|2234|2233.6|2233.3|2234.3|2234|2233.4|2233.1|40
1614075360000|2021-02-23 10:16:00|2234|2233.7|2233.4|2233.1|2234.2|2233.9|2232.6|2232.3|44
1614075370000|2021-02-23 10:16:10|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|3
1614075380000|2021-02-23 10:16:20|2233.8|2233.5|2233.9|2233.6|2234.3|2234|2233.8|2233.5|11
1614075390000|2021-02-23 10:16:30|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.3|2233|7
1614075400000|2021-02-23 10:16:40|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|4
1614075410000|2021-02-23 10:16:50|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|2
1614075420000|2021-02-23 10:17:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|3
1614075430000|2021-02-23 10:17:10|2234.8|2234.5|2235.7|2235.4|2235.7|2235.4|2234.8|2234.5|5
1614075440000|2021-02-23 10:17:20|2235.9|2235.6|2236.1|2235.8|2236.3|2236|2235.9|2235.6|9
1614075450000|2021-02-23 10:17:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|4
1614075460000|2021-02-23 10:17:40|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.5|2235.2|12
1614075470000|2021-02-23 10:17:50|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|4
1614075480000|2021-02-23 10:18:00|2237.1|2236.8|2237.8|2237.5|2237.8|2237.5|2237.1|2236.8|11
1614075490000|2021-02-23 10:18:10|2237.7|2237.4|2237.6|2237.3|2238.2|2237.9|2237.6|2237.3|20
1614075500000|2021-02-23 10:18:20|2237.8|2237.5|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|8
1614075510000|2021-02-23 10:18:30|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|6
1614075520000|2021-02-23 10:18:40|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|5
1614075530000|2021-02-23 10:18:50|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|13
1614075540000|2021-02-23 10:19:00|2237.6|2237.3|2237.1|2236.8|2237.7|2237.4|2237.1|2236.8|18
1614075550000|2021-02-23 10:19:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|7
1614075560000|2021-02-23 10:19:20|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|4
1614075570000|2021-02-23 10:19:30|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|3
1614075580000|2021-02-23 10:19:40|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.3|2236|8
1614075590000|2021-02-23 10:19:50|2236.6|2236.3|2237.3|2237|2237.3|2237|2236.6|2236.3|15
1614075600000|2021-02-23 10:20:00|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.8|2236.5|5
1614075610000|2021-02-23 10:20:10|2236.9|2236.6|2237.8|2237.5|2237.8|2237.5|2236.8|2236.5|13
1614075620000|2021-02-23 10:20:20|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.5|2237.2|8
1614075630000|2021-02-23 10:20:30|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.7|2237.4|7
1614075640000|2021-02-23 10:20:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|5
1614075650000|2021-02-23 10:20:50|2237.6|2237.3|2236.2|2235.9|2237.6|2237.3|2236.2|2235.9|17
1614075660000|2021-02-23 10:21:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|3
1614075670000|2021-02-23 10:21:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1614075680000|2021-02-23 10:21:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1614075690000|2021-02-23 10:21:30|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|7
1614075700000|2021-02-23 10:21:40|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.5|2236.2|65
1614075710000|2021-02-23 10:21:50|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.8|2236.5|12
1614075720000|2021-02-23 10:22:00|2237.3|2237|2236.2|2235.9|2237.3|2237|2236.2|2235.9|24
1614075730000|2021-02-23 10:22:10|2236.4|2236.1|2237.4|2237.1|2237.8|2237.5|2236.4|2236.1|10
1614075750000|2021-02-23 10:22:30|2237.9|2237.6|2238.1|2237.8|2238.2|2237.9|2237.7|2237.4|9
1614075760000|2021-02-23 10:22:40|2238.3|2238|2238.2|2237.9|2238.6|2238.3|2238.2|2237.9|8
1614075770000|2021-02-23 10:22:50|2238|2237.7|2237.3|2237|2238|2237.7|2237.3|2237|10
1614075780000|2021-02-23 10:23:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1614075790000|2021-02-23 10:23:10|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|7
1614075800000|2021-02-23 10:23:20|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1614075810000|2021-02-23 10:23:30|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|10
1614075820000|2021-02-23 10:23:40|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|6
1614075830000|2021-02-23 10:23:50|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|15
1614075840000|2021-02-23 10:24:00|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.6|2236.3|4
1614075850000|2021-02-23 10:24:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|16
1614075860000|2021-02-23 10:24:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|3
1614075870000|2021-02-23 10:24:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1614075880000|2021-02-23 10:24:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.1|2236.8|9
1614075890000|2021-02-23 10:24:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|6
1614075900000|2021-02-23 10:25:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|3
1614075910000|2021-02-23 10:25:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|4
1614075920000|2021-02-23 10:25:20|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.8|2237.5|5
1614075930000|2021-02-23 10:25:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.4|2237.1|7
1614075950000|2021-02-23 10:25:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|4
1614075960000|2021-02-23 10:26:00|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|3
1614075970000|2021-02-23 10:26:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|3
1614075980000|2021-02-23 10:26:20|2236.6|2236.3|2236.3|2236|2236.7|2236.4|2236.1|2235.8|28
1614075990000|2021-02-23 10:26:30|2236.2|2235.9|2236.7|2236.4|2236.7|2236.4|2236.2|2235.9|2
1614076000000|2021-02-23 10:26:40|2236.4|2236.1|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|11
1614076010000|2021-02-23 10:26:50|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2235.7|2235.4|13
1614076020000|2021-02-23 10:27:00|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|3
1614076030000|2021-02-23 10:27:10|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|2
1614076040000|2021-02-23 10:27:20|2235.7|2235.4|2235.5|2235.2|2236.1|2235.8|2235.5|2235.2|19
1614076050000|2021-02-23 10:27:30|2235.6|2235.3|2236.2|2235.9|2236.2|2235.9|2235.4|2235.1|13
1614076060000|2021-02-23 10:27:40|2236.3|2236|2235.5|2235.2|2236.3|2236|2235.5|2235.2|67
1614076070000|2021-02-23 10:27:50|2235.6|2235.3|2235.3|2235|2235.7|2235.4|2235.1|2234.8|15
1614076080000|2021-02-23 10:28:00|2235.2|2234.9|2235.6|2235.3|2235.7|2235.4|2235.2|2234.9|10
1614076090000|2021-02-23 10:28:10|2235.4|2235.1|2235.2|2234.9|2235.8|2235.5|2235.1|2234.8|13
1614076100000|2021-02-23 10:28:20|2235|2234.7|2234.4|2234.1|2235|2234.7|2234.1|2233.8|91
1614076110000|2021-02-23 10:28:30|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|3
1614076120000|2021-02-23 10:28:40|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|10
1614076130000|2021-02-23 10:28:50|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|4
1614076140000|2021-02-23 10:29:00|2235.5|2235.2|2235.7|2235.4|2236|2235.7|2235.5|2235.2|3
1614076150000|2021-02-23 10:29:10|2235.5|2235.2|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|31
1614076160000|2021-02-23 10:29:20|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|3
1614076170000|2021-02-23 10:29:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|3
1614076180000|2021-02-23 10:29:40|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|6
1614076190000|2021-02-23 10:29:50|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|4
1614076200000|2021-02-23 10:30:00|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2235|2234.7|14
1614076210000|2021-02-23 10:30:10|2235.9|2235.6|2235.3|2235|2235.9|2235.6|2235.3|2235|8
1614076220000|2021-02-23 10:30:20|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|3
1614076230000|2021-02-23 10:30:30|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|8
1614076240000|2021-02-23 10:30:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1614076250000|2021-02-23 10:30:50|2234|2233.7|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|8
1614076260000|2021-02-23 10:31:00|2233.7|2233.4|2233|2232.7|2234|2233.7|2232.7|2232.4|31
1614076270000|2021-02-23 10:31:10|2232.7|2232.4|2233.3|2233|2233.3|2233|2232.5|2232.2|15
1614076280000|2021-02-23 10:31:20|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.5|2232.2|31
1614076290000|2021-02-23 10:31:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1614076300000|2021-02-23 10:31:40|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.3|2233|6
1614076310000|2021-02-23 10:31:50|2233.7|2233.4|2234|2233.7|2234.1|2233.8|2233.7|2233.4|229
1614076320000|2021-02-23 10:32:00|2234.3|2234|2233.4|2233.1|2234.3|2234|2233.4|2233.1|7
1614076330000|2021-02-23 10:32:10|2232.7|2232.4|2232.1|2231.8|2232.7|2232.4|2231.7|2231.4|16
1614076340000|2021-02-23 10:32:20|2232.2|2231.9|2232.6|2232.3|2232.8|2232.5|2231.9|2231.6|17
1614076350000|2021-02-23 10:32:30|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.4|2232.1|7
1614076360000|2021-02-23 10:32:40|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|4
1614076370000|2021-02-23 10:32:50|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.6|2232.3|5
1614076380000|2021-02-23 10:33:00|2233.1|2232.8|2232.4|2232.1|2233.1|2232.8|2232.4|2232.1|14
1614076390000|2021-02-23 10:33:10|2232.3|2232|2232.1|2231.8|2232.3|2232|2231.9|2231.6|8
1614076400000|2021-02-23 10:33:20|2231.8|2231.5|2232|2231.7|2232.2|2231.9|2231.8|2231.5|11
1614076410000|2021-02-23 10:33:30|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|12
1614076420000|2021-02-23 10:33:40|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|7
1614076430000|2021-02-23 10:33:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|3
1614076440000|2021-02-23 10:34:00|2231.6|2231.3|2231.4|2231.1|2231.8|2231.5|2231.3|2231|13
1614076450000|2021-02-23 10:34:10|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.3|2231|5
1614076460000|2021-02-23 10:34:20|2232.2|2231.9|2232.3|2232|2232.3|2232|2232|2231.7|57
1614076470000|2021-02-23 10:34:30|2232|2231.7|2231.4|2231.1|2232|2231.7|2231.4|2231.1|11
1614076480000|2021-02-23 10:34:40|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|4
1614076490000|2021-02-23 10:34:50|2231.5|2231.2|2227.8|2227.5|2231.5|2231.2|2227.7|2227.4|472
1614076500000|2021-02-23 10:35:00|2227.7|2227.4|2226.6|2226.3|2227.7|2227.4|2226.6|2226.3|111
1614076510000|2021-02-23 10:35:10|2226.7|2226.4|2226.4|2226.1|2227|2226.7|2226.4|2226.1|46
1614076520000|2021-02-23 10:35:20|2226.3|2226|2226.2|2225.9|2226.8|2226.5|2226.1|2225.8|61
1614076530000|2021-02-23 10:35:30|2226.1|2225.8|2225.5|2225.2|2226.2|2225.9|2225.5|2225.2|50
1614076540000|2021-02-23 10:35:40|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2224.6|2224.3|49
1614076550000|2021-02-23 10:35:50|2225|2224.7|2224.9|2224.6|2225.4|2225.1|2224.7|2224.4|27
1614076560000|2021-02-23 10:36:00|2224.7|2224.4|2224.5|2224.2|2225|2224.7|2224.4|2224.1|36
1614076570000|2021-02-23 10:36:10|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.5|2224.2|21
1614076580000|2021-02-23 10:36:20|2224.6|2224.3|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|25
1614076590000|2021-02-23 10:36:30|2224.5|2224.2|2224.2|2223.9|2224.8|2224.5|2224.2|2223.9|8
1614076600000|2021-02-23 10:36:40|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|5
1614076610000|2021-02-23 10:36:50|2223.9|2223.6|2223.7|2223.4|2224|2223.7|2223.6|2223.3|20
1614076620000|2021-02-23 10:37:00|2223.6|2223.3|2222.8|2222.5|2223.6|2223.3|2222.8|2222.5|48
1614076630000|2021-02-23 10:37:10|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|22
1614076640000|2021-02-23 10:37:20|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|8
1614076650000|2021-02-23 10:37:30|||||||||2
1614076660000|2021-02-23 10:37:40|2222.8|2222.5|2224.4|2224.1|2224.4|2224.1|2222.5|2222.2|33
1614076670000|2021-02-23 10:37:50|2224.6|2224.3|2225.6|2225.3|2226|2225.7|2224.5|2224.2|18
1614076680000|2021-02-23 10:38:00|2225.5|2225.2|2226.5|2226.2|2226.6|2226.3|2225.5|2225.2|22
1614076690000|2021-02-23 10:38:10|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.5|2226.2|21
1614076700000|2021-02-23 10:38:20|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.8|2226.5|18
1614076710000|2021-02-23 10:38:30|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|6
1614076720000|2021-02-23 10:38:40|2227.1|2226.8|2226.4|2226.1|2227.1|2226.8|2226.4|2226.1|15
1614076730000|2021-02-23 10:38:50|2226.5|2226.2|2226.7|2226.4|2226.9|2226.6|2226.5|2226.2|16
1614076740000|2021-02-23 10:39:00|2226.8|2226.5|2226.4|2226.1|2226.8|2226.5|2226.2|2225.9|12
1614076750000|2021-02-23 10:39:10|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.3|2226|21
1614076760000|2021-02-23 10:39:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1614076770000|2021-02-23 10:39:30|2226|2225.7|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|5
1614076780000|2021-02-23 10:39:40|2226|2225.7|2226.5|2226.2|2226.5|2226.2|2226|2225.7|4
1614076790000|2021-02-23 10:39:50|2226.9|2226.6|2226.6|2226.3|2227|2226.7|2226.6|2226.3|11
1614076800000|2021-02-23 10:40:00|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.3|2226|25
1614076810000|2021-02-23 10:40:10|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|5
1614076820000|2021-02-23 10:40:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1614076830000|2021-02-23 10:40:30|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|3
1614076840000|2021-02-23 10:40:40|2226.6|2226.3|2225.7|2225.4|2226.6|2226.3|2225.7|2225.4|9
1614076850000|2021-02-23 10:40:50|2225.3|2225|2224.9|2224.6|2225.3|2225|2224.9|2224.6|24
1614076860000|2021-02-23 10:41:00|2224|2223.7|2223.2|2222.9|2224|2223.7|2223.2|2222.9|7
1614076870000|2021-02-23 10:41:10|2223.5|2223.2|2224.7|2224.4|2224.9|2224.6|2223.4|2223.1|37
1614076880000|2021-02-23 10:41:20|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|2
1614076890000|2021-02-23 10:41:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|3
1614076900000|2021-02-23 10:41:40|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.6|2224.3|4
1614076910000|2021-02-23 10:41:50|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.6|2224.3|3
1614076920000|2021-02-23 10:42:00|2225.2|2224.9|2225.6|2225.3|2226.3|2226|2225.2|2224.9|12
1614076930000|2021-02-23 10:42:10|2225.3|2225|2224.4|2224.1|2225.3|2225|2224.4|2224.1|32
1614076940000|2021-02-23 10:42:20|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|8
1614076950000|2021-02-23 10:42:30|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.2|2223.9|11
1614076960000|2021-02-23 10:42:40|2224.2|2223.9|2224.8|2224.5|2224.8|2224.5|2224.2|2223.9|6
1614076970000|2021-02-23 10:42:50|2224.9|2224.6|2224|2223.7|2224.9|2224.6|2224|2223.7|33
1614076980000|2021-02-23 10:43:00|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|4
1614076990000|2021-02-23 10:43:10|||||||||1
1614077000000|2021-02-23 10:43:20|2224.6|2224.3|2225|2224.7|2225.3|2225|2224.6|2224.3|25
1614077010000|2021-02-23 10:43:30|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|10
1614077020000|2021-02-23 10:43:40|2225.5|2225.2|2226|2225.7|2226|2225.7|2225.5|2225.2|5
1614077030000|2021-02-23 10:43:50|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|3
1614077040000|2021-02-23 10:44:00|2226.3|2226|2226.5|2226.2|2226.7|2226.4|2226.3|2226|10
1614077050000|2021-02-23 10:44:10|2226.4|2226.1|2225.9|2225.6|2226.4|2226.1|2225.7|2225.4|4
1614077060000|2021-02-23 10:44:20|2226.1|2225.8|2226.1|2225.8|2226.3|2226|2226.1|2225.8|5
1614077070000|2021-02-23 10:44:30|2226.3|2226|2226.2|2225.9|2226.5|2226.2|2226.1|2225.8|11
1614077080000|2021-02-23 10:44:40|2226.4|2226.1|2226|2225.7|2226.6|2226.3|2226|2225.7|7
1614077090000|2021-02-23 10:44:50|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|7
1614077100000|2021-02-23 10:45:00|2226|2225.7|2226|2225.7|2226|2225.7|2225.6|2225.3|15
1614077110000|2021-02-23 10:45:10|2226.2|2225.9|2226.5|2226.2|2226.7|2226.4|2226.2|2225.9|17
1614077120000|2021-02-23 10:45:20|2226.6|2226.3|2226.6|2226.3|2227.2|2226.9|2226.4|2226.1|44
1614077130000|2021-02-23 10:45:30|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|10
1614077140000|2021-02-23 10:45:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|6
1614077150000|2021-02-23 10:45:50|2227.1|2226.8|2226.4|2226.1|2227.1|2226.8|2226.4|2226.1|5
1614077160000|2021-02-23 10:46:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1614077170000|2021-02-23 10:46:10|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|3
1614077180000|2021-02-23 10:46:20|2225.6|2225.3|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|23
1614077190000|2021-02-23 10:46:30|2225.3|2225|2225.3|2225|2225.5|2225.2|2225|2224.7|9
1614077200000|2021-02-23 10:46:40|2225.4|2225.1|2225.6|2225.3|2225.8|2225.5|2225.4|2225.1|4
1614077210000|2021-02-23 10:46:50|2225.5|2225.2|2226.4|2226.1|2226.5|2226.2|2225.5|2225.2|15
1614077220000|2021-02-23 10:47:00|2226.1|2225.8|2226.2|2225.9|2226.3|2226|2226.1|2225.8|19
1614077230000|2021-02-23 10:47:10|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.1|2225.8|14
1614077240000|2021-02-23 10:47:20|2226.6|2226.3|2226.6|2226.3|2226.8|2226.5|2226.4|2226.1|17
1614077250000|2021-02-23 10:47:30|2226.4|2226.1|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|16
1614077260000|2021-02-23 10:47:40|2227|2226.7|2227.6|2227.3|2227.9|2227.6|2226.9|2226.6|95
1614077270000|2021-02-23 10:47:50|2227.7|2227.4|2227.3|2227|2227.8|2227.5|2227|2226.7|28
1614077280000|2021-02-23 10:48:00|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.5|2226.2|16
1614077290000|2021-02-23 10:48:10|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|11
1614077300000|2021-02-23 10:48:20|2227|2226.7|2226.1|2225.8|2227.2|2226.9|2226.1|2225.8|10
1614077310000|2021-02-23 10:48:30|2226.3|2226|2225.8|2225.5|2226.3|2226|2225.8|2225.5|16
1614077320000|2021-02-23 10:48:40|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|3
1614077330000|2021-02-23 10:48:50|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|6
1614077340000|2021-02-23 10:49:00|2225.6|2225.3|2225.7|2225.4|2226|2225.7|2225.6|2225.3|19
1614077350000|2021-02-23 10:49:10|2225.6|2225.3|2225.7|2225.4|2226|2225.7|2225.6|2225.3|14
1614077360000|2021-02-23 10:49:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2
1614077370000|2021-02-23 10:49:30|2225.7|2225.4|2225.1|2224.8|2225.7|2225.4|2225.1|2224.8|5
1614077380000|2021-02-23 10:49:40|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.3|2225|8
1614077390000|2021-02-23 10:49:50|2226|2225.7|2226.2|2225.9|2226.3|2226|2226|2225.7|8
1614077400000|2021-02-23 10:50:00|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|13
1614077410000|2021-02-23 10:50:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|6
1614077420000|2021-02-23 10:50:20|2225.7|2225.4|2225|2224.7|2225.7|2225.4|2224.5|2224.2|8
1614077430000|2021-02-23 10:50:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1614077440000|2021-02-23 10:50:40|2224.4|2224.1|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|10
1614077450000|2021-02-23 10:50:50|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|4
1614077460000|2021-02-23 10:51:00|2225.1|2224.8|2225.5|2225.2|2225.5|2225.2|2225|2224.7|8
1614077470000|2021-02-23 10:51:10|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.5|2225.2|3
1614077480000|2021-02-23 10:51:20|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|6
1614077490000|2021-02-23 10:51:30|2225.8|2225.5|2226.3|2226|2226.3|2226|2225.8|2225.5|15
1614077500000|2021-02-23 10:51:40|2226.4|2226.1|2226.6|2226.3|2227|2226.7|2226.4|2226.1|10
1614077510000|2021-02-23 10:51:50|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|13
1614077520000|2021-02-23 10:52:00|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|4
1614077530000|2021-02-23 10:52:10|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|7
1614077540000|2021-02-23 10:52:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|14
1614077550000|2021-02-23 10:52:30|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|6
1614077560000|2021-02-23 10:52:40|2227.2|2226.9|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|27
1614077570000|2021-02-23 10:52:50|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2227.3|2227|10
1614077580000|2021-02-23 10:53:00|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|10
1614077590000|2021-02-23 10:53:10|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|18
1614077600000|2021-02-23 10:53:20|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.6|2227.3|19
1614077610000|2021-02-23 10:53:30|2227.9|2227.6|2228.1|2227.8|2228.3|2228|2227.6|2227.3|24
1614077620000|2021-02-23 10:53:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|13
1614077630000|2021-02-23 10:53:50|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|12
1614077640000|2021-02-23 10:54:00|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|13
1614077650000|2021-02-23 10:54:10|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2227.8|2227.5|17
1614077660000|2021-02-23 10:54:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|4
1614077670000|2021-02-23 10:54:30|2227.9|2227.6|2228.2|2227.9|2228.3|2228|2227.9|2227.6|9
1614077680000|2021-02-23 10:54:40|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2227.8|2227.5|24
1614077690000|2021-02-23 10:54:50|2227.9|2227.6|2228.5|2228.2|2228.5|2228.2|2227.8|2227.5|13
1614077700000|2021-02-23 10:55:00|2228.4|2228.1|2227.9|2227.6|2228.6|2228.3|2227.9|2227.6|22
1614077710000|2021-02-23 10:55:10|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.3|2227|8
1614077720000|2021-02-23 10:55:20|2227.8|2227.5|2228|2227.7|2228.1|2227.8|2227.8|2227.5|13
1614077730000|2021-02-23 10:55:30|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|18
1614077740000|2021-02-23 10:55:40|2228.1|2227.8|2228|2227.7|2228.3|2228|2228|2227.7|10
1614077750000|2021-02-23 10:55:50|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|7
1614077760000|2021-02-23 10:56:00|2227.7|2227.4|2227.4|2227.1|2227.8|2227.5|2227.4|2227.1|3
1614077770000|2021-02-23 10:56:10|2227.3|2227|2226.7|2226.4|2227.3|2227|2226.6|2226.3|14
1614077780000|2021-02-23 10:56:20|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|7
1614077790000|2021-02-23 10:56:30|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.3|2226|31
1614077800000|2021-02-23 10:56:40|2226.2|2225.9|2225.3|2225|2226.2|2225.9|2225|2224.7|45
1614077810000|2021-02-23 10:56:50|2225.1|2224.8|2226.2|2225.9|2226.3|2226|2224.9|2224.6|20
1614077820000|2021-02-23 10:57:00|2227.1|2226.8|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|4
1614077830000|2021-02-23 10:57:10|2226.3|2226|2227.2|2226.9|2227.2|2226.9|2226.3|2226|3
1614077840000|2021-02-23 10:57:20|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.3|2227|11
1614077850000|2021-02-23 10:57:30|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|2
1614077860000|2021-02-23 10:57:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1614077870000|2021-02-23 10:57:50|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|4
1614077880000|2021-02-23 10:58:00|2227.4|2227.1|2227.7|2227.4|2227.8|2227.5|2227.4|2227.1|6
1614077890000|2021-02-23 10:58:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|4
1614077900000|2021-02-23 10:58:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1614077910000|2021-02-23 10:58:30|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|5
1614077920000|2021-02-23 10:58:40|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|7
1614077930000|2021-02-23 10:58:50|||||||||6
1614077940000|2021-02-23 10:59:00|2226.9|2226.6|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|7
1614077950000|2021-02-23 10:59:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|4
1614077960000|2021-02-23 10:59:20|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|12
1614077970000|2021-02-23 10:59:30|2226.2|2225.9|2227.2|2226.9|2227.2|2226.9|2226.2|2225.9|8
1614077980000|2021-02-23 10:59:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|4
1614077990000|2021-02-23 10:59:50|||||||||4
1614078000000|2021-02-23 11:00:00|2227.4|2227.1|2227.6|2227.3|2228.1|2227.8|2227.3|2227|26
1614078010000|2021-02-23 11:00:10|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|4
1614078020000|2021-02-23 11:00:20|2227.7|2227.4|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|6
1614078030000|2021-02-23 11:00:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1614078040000|2021-02-23 11:00:40|2226.8|2226.5|2225.9|2225.6|2226.8|2226.5|2225.9|2225.6|12
1614078050000|2021-02-23 11:00:50|2225.8|2225.5|2226.6|2226.3|2226.6|2226.3|2225.8|2225.5|20
1614078060000|2021-02-23 11:01:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|4
1614078070000|2021-02-23 11:01:10|2225.9|2225.6|2226.3|2226|2226.3|2226|2225.8|2225.5|13
1614078080000|2021-02-23 11:01:20|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|33
1614078090000|2021-02-23 11:01:30|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.6|2224.3|31
1614078100000|2021-02-23 11:01:40|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|14
1614078110000|2021-02-23 11:01:50|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2223.8|2223.5|15
1614078120000|2021-02-23 11:02:00|2224.2|2223.9|2224.6|2224.3|2225.1|2224.8|2224.2|2223.9|20
1614078130000|2021-02-23 11:02:10|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|8
1614078140000|2021-02-23 11:02:20|2225|2224.7|2223.9|2223.6|2225|2224.7|2223.9|2223.6|14
1614078150000|2021-02-23 11:02:30|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.6|2223.3|12
1614078160000|2021-02-23 11:02:40|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|2
1614078170000|2021-02-23 11:02:50|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2224.2|2223.9|2
1614078180000|2021-02-23 11:03:00|2224.6|2224.3|2225.7|2225.4|2225.7|2225.4|2224.6|2224.3|8
1614078190000|2021-02-23 11:03:10|2225.2|2224.9|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|5
1614078200000|2021-02-23 11:03:20|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|7
1614078210000|2021-02-23 11:03:30|2225.3|2225|2225|2224.7|2225.3|2225|2225|2224.7|4
1614078230000|2021-02-23 11:03:50|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|9
1614078240000|2021-02-23 11:04:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|7
1614078250000|2021-02-23 11:04:10|2225.1|2224.8|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|34
1614078260000|2021-02-23 11:04:20|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|4
1614078270000|2021-02-23 11:04:30|2224.5|2224.2|2223.9|2223.6|2224.5|2224.2|2223.9|2223.6|10
1614078280000|2021-02-23 11:04:40|2224|2223.7|2223.5|2223.2|2224|2223.7|2223.5|2223.2|19
1614078290000|2021-02-23 11:04:50|2223.3|2223|2223.3|2223|2223.3|2223|2222.8|2222.5|22
1614078300000|2021-02-23 11:05:00|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|4
1614078310000|2021-02-23 11:05:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|4
1614078320000|2021-02-23 11:05:20|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.1|2223.8|7
1614078330000|2021-02-23 11:05:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1614078340000|2021-02-23 11:05:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1614078350000|2021-02-23 11:05:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1614078360000|2021-02-23 11:06:00|2224.6|2224.3|2225.3|2225|2225.4|2225.1|2224.6|2224.3|23
1614078370000|2021-02-23 11:06:10|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|8
1614078380000|2021-02-23 11:06:20|2225.8|2225.5|2225.7|2225.4|2226|2225.7|2225.6|2225.3|32
1614078390000|2021-02-23 11:06:30|2225.3|2225|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|7
1614078400000|2021-02-23 11:06:40|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.4|2224.1|19
1614078410000|2021-02-23 11:06:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|5
1614078420000|2021-02-23 11:07:00|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.2|2223.9|23
1614078430000|2021-02-23 11:07:10|2224.8|2224.5|2224.1|2223.8|2224.8|2224.5|2224.1|2223.8|9
1614078440000|2021-02-23 11:07:20|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|3
1614078450000|2021-02-23 11:07:30|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|2
1614078460000|2021-02-23 11:07:40|2224.1|2223.8|2224.3|2224|2224.3|2224|2223.7|2223.4|17
1614078470000|2021-02-23 11:07:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|4
1614078480000|2021-02-23 11:08:00|2223.8|2223.5|2223.9|2223.6|2224.1|2223.8|2223.8|2223.5|20
1614078490000|2021-02-23 11:08:10|2223.7|2223.4|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|12
1614078500000|2021-02-23 11:08:20|2223.7|2223.4|2223.7|2223.4|2224.3|2224|2223.7|2223.4|26
1614078510000|2021-02-23 11:08:30|2223.5|2223.2|2223.7|2223.4|2224|2223.7|2223.5|2223.2|3
1614078520000|2021-02-23 11:08:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|5
1614078530000|2021-02-23 11:08:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|5
1614078540000|2021-02-23 11:09:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|12
1614078550000|2021-02-23 11:09:10|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.2|2222.9|4
1614078560000|2021-02-23 11:09:20|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|16
1614078570000|2021-02-23 11:09:30|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|6
1614078580000|2021-02-23 11:09:40|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|10
1614078590000|2021-02-23 11:09:50|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|8
1614078600000|2021-02-23 11:10:00|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|13
1614078610000|2021-02-23 11:10:10|2223.2|2222.9|2224.7|2224.4|2224.7|2224.4|2223.2|2222.9|14
1614078620000|2021-02-23 11:10:20|2224.4|2224.1|2224.1|2223.8|2224.6|2224.3|2224|2223.7|12
1614078630000|2021-02-23 11:10:30|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|15
1614078640000|2021-02-23 11:10:40|2224|2223.7|2224.3|2224|2224.3|2224|2224|2223.7|6
1614078650000|2021-02-23 11:10:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1614078660000|2021-02-23 11:11:00|2223.4|2223.1|2222.3|2222|2223.4|2223.1|2222.3|2222|24
1614078670000|2021-02-23 11:11:10|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.4|2222.1|10
1614078680000|2021-02-23 11:11:20|2223|2222.7|2223.4|2223.1|2223.4|2223.1|2223|2222.7|9
1614078690000|2021-02-23 11:11:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|5
1614078710000|2021-02-23 11:11:50|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.7|2224.4|7
1614078720000|2021-02-23 11:12:00|2225|2224.7|2225.8|2225.5|2225.8|2225.5|2225|2224.7|12
1614078730000|2021-02-23 11:12:10|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|15
1614078740000|2021-02-23 11:12:20|2226.7|2226.4|2226.7|2226.4|2227.3|2227|2226.7|2226.4|43
1614078750000|2021-02-23 11:12:30|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.6|2226.3|13
1614078760000|2021-02-23 11:12:40|2226.7|2226.4|2227.3|2227|2227.3|2227|2226.7|2226.4|13
1614078770000|2021-02-23 11:12:50|2227.4|2227.1|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|10
1614078780000|2021-02-23 11:13:00|2227.2|2226.9|2226.7|2226.4|2227.2|2226.9|2226.7|2226.4|14
1614078790000|2021-02-23 11:13:10|2226.9|2226.6|2227|2226.7|2227.2|2226.9|2226.9|2226.6|30
1614078800000|2021-02-23 11:13:20|2226.6|2226.3|2227.3|2227|2227.3|2227|2226.6|2226.3|37
1614078810000|2021-02-23 11:13:30|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|13
1614078820000|2021-02-23 11:13:40|2227.2|2226.9|2227.8|2227.5|2227.8|2227.5|2227.2|2226.9|8
1614078830000|2021-02-23 11:13:50|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|27
1614078840000|2021-02-23 11:14:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|21
1614078850000|2021-02-23 11:14:10|2227.8|2227.5|2227.9|2227.6|2228.2|2227.9|2227.7|2227.4|28
1614078860000|2021-02-23 11:14:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|2
1614078870000|2021-02-23 11:14:30|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|2
1614078880000|2021-02-23 11:14:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1614078900000|2021-02-23 11:15:00|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|21
1614078910000|2021-02-23 11:15:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|3
1614078920000|2021-02-23 11:15:20|2228.1|2227.8|2227.6|2227.3|2228.1|2227.8|2227.5|2227.2|33
1614078930000|2021-02-23 11:15:30|2227.4|2227.1|2227.9|2227.6|2227.9|2227.6|2227.4|2227.1|5
1614078940000|2021-02-23 11:15:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|9
1614078950000|2021-02-23 11:15:50|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|4
1614078960000|2021-02-23 11:16:00|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|7
1614078970000|2021-02-23 11:16:10|2228.1|2227.8|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|7
1614078980000|2021-02-23 11:16:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.3|2227|4
1614078990000|2021-02-23 11:16:30|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|4
1614079010000|2021-02-23 11:16:50|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|4
1614079030000|2021-02-23 11:17:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|2
1614079040000|2021-02-23 11:17:20|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|32
1614079050000|2021-02-23 11:17:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|3
1614079060000|2021-02-23 11:17:40|||||||||2
1614079070000|2021-02-23 11:17:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1614079080000|2021-02-23 11:18:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|7
1614079090000|2021-02-23 11:18:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|5
1614079100000|2021-02-23 11:18:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1614079110000|2021-02-23 11:18:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1614079120000|2021-02-23 11:18:40|2227.5|2227.2|2227.9|2227.6|2228|2227.7|2227.5|2227.2|30
1614079130000|2021-02-23 11:18:50|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227|2226.7|11
1614079140000|2021-02-23 11:19:00|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|3
1614079160000|2021-02-23 11:19:20|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|3
1614079170000|2021-02-23 11:19:30|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|8
1614079180000|2021-02-23 11:19:40|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|7
1614079190000|2021-02-23 11:19:50|2226.7|2226.4|2226.3|2226|2226.7|2226.4|2226.3|2226|7
1614079200000|2021-02-23 11:20:00|2226.2|2225.9|2226.3|2226|2226.6|2226.3|2225.9|2225.6|7
1614079210000|2021-02-23 11:20:10|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|3
1614079220000|2021-02-23 11:20:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2
1614079240000|2021-02-23 11:20:40|2227.3|2227|2227.3|2227|2227.6|2227.3|2227.2|2226.9|11
1614079250000|2021-02-23 11:20:50|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.6|2226.3|9
1614079270000|2021-02-23 11:21:10|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|3
1614079290000|2021-02-23 11:21:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1614079300000|2021-02-23 11:21:40|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|2
1614079320000|2021-02-23 11:22:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1614079330000|2021-02-23 11:22:10|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|4
1614079340000|2021-02-23 11:22:20|2227.5|2227.2|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|3
1614079350000|2021-02-23 11:22:30|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|7
1614079360000|2021-02-23 11:22:40|||||||||2
1614079370000|2021-02-23 11:22:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1614079390000|2021-02-23 11:23:10|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|5
1614079410000|2021-02-23 11:23:30|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|8
1614079420000|2021-02-23 11:23:40|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|2
1614079450000|2021-02-23 11:24:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|2
1614079460000|2021-02-23 11:24:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|3
1614079470000|2021-02-23 11:24:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1614079480000|2021-02-23 11:24:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|3
1614079490000|2021-02-23 11:24:50|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|9
1614079500000|2021-02-23 11:25:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1614079510000|2021-02-23 11:25:10|2227.6|2227.3|2227.4|2227.1|2227.8|2227.5|2227.3|2227|11
1614079520000|2021-02-23 11:25:20|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.5|2227.2|13
1614079530000|2021-02-23 11:25:30|2228|2227.7|2227.6|2227.3|2228|2227.7|2227.5|2227.2|20
1614079540000|2021-02-23 11:25:40|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|4
1614079550000|2021-02-23 11:25:50|2228.4|2228.1|2228.3|2228|2228.8|2228.5|2228.1|2227.8|320
1614079560000|2021-02-23 11:26:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|6
1614079570000|2021-02-23 11:26:10|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.1|2227.8|7
1614079580000|2021-02-23 11:26:20|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|46
1614079590000|2021-02-23 11:26:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|7
1614079600000|2021-02-23 11:26:40|2228.8|2228.5|2229.1|2228.8|2229.4|2229.1|2228.8|2228.5|60
1614079610000|2021-02-23 11:26:50|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|8
1614079620000|2021-02-23 11:27:00|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|8
1614079630000|2021-02-23 11:27:10|2229.9|2229.6|2229.5|2229.2|2230|2229.7|2229.5|2229.2|44
1614079640000|2021-02-23 11:27:20|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|8
1614079650000|2021-02-23 11:27:30|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|12
1614079660000|2021-02-23 11:27:40|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|11
1614079670000|2021-02-23 11:27:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1614079680000|2021-02-23 11:28:00|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.3|2229|32
1614079690000|2021-02-23 11:28:10|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|3
1614079700000|2021-02-23 11:28:20|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|6
1614079710000|2021-02-23 11:28:30|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|3
1614079720000|2021-02-23 11:28:40|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|27
1614079730000|2021-02-23 11:28:50|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|8
1614079740000|2021-02-23 11:29:00|2231.1|2230.8|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|39
1614079750000|2021-02-23 11:29:10|2231.6|2231.3|2231.9|2231.6|2232.1|2231.8|2231.6|2231.3|34
1614079760000|2021-02-23 11:29:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614079770000|2021-02-23 11:29:30|2231.9|2231.6|2232.3|2232|2232.4|2232.1|2231.8|2231.5|54
1614079780000|2021-02-23 11:29:40|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|11
1614079790000|2021-02-23 11:29:50|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|2
1614079800000|2021-02-23 11:30:00|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|5
1614079810000|2021-02-23 11:30:10|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.7|2231.4|42
1614079820000|2021-02-23 11:30:20|2231.8|2231.5|2232|2231.7|2232.3|2232|2231.8|2231.5|20
1614079830000|2021-02-23 11:30:30|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.4|2231.1|23
1614079840000|2021-02-23 11:30:40|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|11
1614079850000|2021-02-23 11:30:50|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|3
1614079860000|2021-02-23 11:31:00|2232.2|2231.9|2231.9|2231.6|2232.3|2232|2231.9|2231.6|17
1614079870000|2021-02-23 11:31:10|2231.1|2230.8|2231.3|2231|2231.5|2231.2|2231.1|2230.8|5
1614079880000|2021-02-23 11:31:20|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|10
1614079890000|2021-02-23 11:31:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614079900000|2021-02-23 11:31:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.3|2232|9
1614079910000|2021-02-23 11:31:50|2232.5|2232.2|2231.6|2231.3|2232.5|2232.2|2231.6|2231.3|18
1614079920000|2021-02-23 11:32:00|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.7|2231.4|8
1614079930000|2021-02-23 11:32:10|2231.5|2231.2|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|7
1614079940000|2021-02-23 11:32:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1614079950000|2021-02-23 11:32:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1614079960000|2021-02-23 11:32:40|2232.6|2232.3|2233|2232.7|2233|2232.7|2232.6|2232.3|16
1614079970000|2021-02-23 11:32:50|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.3|2232|4
1614079980000|2021-02-23 11:33:00|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|4
1614079990000|2021-02-23 11:33:10|2232.8|2232.5|2233.5|2233.2|2233.5|2233.2|2232.8|2232.5|26
1614080000000|2021-02-23 11:33:20|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.2|2232.9|19
1614080010000|2021-02-23 11:33:30|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|24
1614080020000|2021-02-23 11:33:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614080030000|2021-02-23 11:33:50|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|12
1614080040000|2021-02-23 11:34:00|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|6
1614080050000|2021-02-23 11:34:10|||||||||2
1614080060000|2021-02-23 11:34:20|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|3
1614080070000|2021-02-23 11:34:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|10
1614080080000|2021-02-23 11:34:40|2233.5|2233.2|2233.9|2233.6|2234.3|2234|2233.5|2233.2|25
1614080100000|2021-02-23 11:35:00|||||||||1
1614080110000|2021-02-23 11:35:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|2
1614080120000|2021-02-23 11:35:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|3
1614080130000|2021-02-23 11:35:30|2234.3|2234|2234.6|2234.3|2234.9|2234.6|2234.3|2234|26
1614080140000|2021-02-23 11:35:40|2235|2234.7|2235.1|2234.8|2235.3|2235|2235|2234.7|44
1614080150000|2021-02-23 11:35:50|2235.3|2235|2235.2|2234.9|2235.3|2235|2234.9|2234.6|13
1614080160000|2021-02-23 11:36:00|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|7
1614080170000|2021-02-23 11:36:10|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|7
1614080180000|2021-02-23 11:36:20|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|10
1614080190000|2021-02-23 11:36:30|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|10
1614080200000|2021-02-23 11:36:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|7
1614080210000|2021-02-23 11:36:50|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|14
1614080220000|2021-02-23 11:37:00|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|2
1614080230000|2021-02-23 11:37:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1614080240000|2021-02-23 11:37:20|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.9|2234.6|5
1614080250000|2021-02-23 11:37:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1614080260000|2021-02-23 11:37:40|2235.3|2235|2236.1|2235.8|2236.2|2235.9|2235.3|2235|29
1614080270000|2021-02-23 11:37:50|2236|2235.7|2236.1|2235.8|2236.3|2236|2236|2235.7|7
1614080280000|2021-02-23 11:38:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1614080290000|2021-02-23 11:38:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1614080300000|2021-02-23 11:38:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|9
1614080310000|2021-02-23 11:38:30|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|13
1614080320000|2021-02-23 11:38:40|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|6
1614080330000|2021-02-23 11:38:50|2236.1|2235.8|2236.3|2236|2236.4|2236.1|2236.1|2235.8|11
1614080340000|2021-02-23 11:39:00|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236.1|2235.8|6
1614080350000|2021-02-23 11:39:10|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|17
1614080360000|2021-02-23 11:39:20|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|9
1614080370000|2021-02-23 11:39:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|3
1614080380000|2021-02-23 11:39:40|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1614080390000|2021-02-23 11:39:50|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|4
1614080400000|2021-02-23 11:40:00|||||||||2
1614080410000|2021-02-23 11:40:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|6
1614080420000|2021-02-23 11:40:20|2236.2|2235.9|2236.7|2236.4|2236.7|2236.4|2236.2|2235.9|18
1614080430000|2021-02-23 11:40:30|2236.8|2236.5|2237|2236.7|2237.2|2236.9|2236.7|2236.4|35
1614080440000|2021-02-23 11:40:40|||||||||5
1614080450000|2021-02-23 11:40:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|13
1614080460000|2021-02-23 11:41:00|2237.4|2237.1|2237.8|2237.5|2238|2237.7|2237.4|2237.1|33
1614080470000|2021-02-23 11:41:10|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|16
1614080480000|2021-02-23 11:41:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|6
1614080490000|2021-02-23 11:41:30|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|5
1614080500000|2021-02-23 11:41:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|3
1614080520000|2021-02-23 11:42:00|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|9
1614080530000|2021-02-23 11:42:10|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|2
1614080540000|2021-02-23 11:42:20|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.3|2236|7
1614080550000|2021-02-23 11:42:30|2236.3|2236|2235.9|2235.6|2236.3|2236|2235.9|2235.6|12
1614080560000|2021-02-23 11:42:40|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|6
1614080570000|2021-02-23 11:42:50|2236.6|2236.3|2236.9|2236.6|2237|2236.7|2236.6|2236.3|23
1614080580000|2021-02-23 11:43:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1614080590000|2021-02-23 11:43:10|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|8
1614080610000|2021-02-23 11:43:30|2237.3|2237|2237.4|2237.1|2237.6|2237.3|2237.3|2237|14
1614080620000|2021-02-23 11:43:40|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|7
1614080630000|2021-02-23 11:43:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|22
1614080640000|2021-02-23 11:44:00|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|8
1614080650000|2021-02-23 11:44:10|2237.1|2236.8|2237.3|2237|2237.3|2237|2237|2236.7|9
1614080660000|2021-02-23 11:44:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|9
1614080670000|2021-02-23 11:44:30|2237.3|2237|2238.1|2237.8|2238.1|2237.8|2237.3|2237|16
1614080680000|2021-02-23 11:44:40|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238|2237.7|21
1614080690000|2021-02-23 11:44:50|2238.1|2237.8|2237.4|2237.1|2238.1|2237.8|2237.4|2237.1|14
1614080700000|2021-02-23 11:45:00|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2237.3|2237|16
1614080710000|2021-02-23 11:45:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|7
1614080720000|2021-02-23 11:45:20|2237|2236.7|2237|2236.7|2237.2|2236.9|2237|2236.7|3
1614080740000|2021-02-23 11:45:40|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|5
1614080750000|2021-02-23 11:45:50|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|21
1614080760000|2021-02-23 11:46:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|10
1614080770000|2021-02-23 11:46:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1614080780000|2021-02-23 11:46:20|2237.5|2237.2|2238.2|2237.9|2238.3|2238|2237.5|2237.2|37
1614080790000|2021-02-23 11:46:30|2238|2237.7|2238|2237.7|2238.2|2237.9|2238|2237.7|5
1614080800000|2021-02-23 11:46:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|4
1614080810000|2021-02-23 11:46:50|||||||||1
1614080820000|2021-02-23 11:47:00|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|6
1614080830000|2021-02-23 11:47:10|2238|2237.7|2237.4|2237.1|2238|2237.7|2237.2|2236.9|28
1614080840000|2021-02-23 11:47:20|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.2|2236.9|5
1614080850000|2021-02-23 11:47:30|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|9
1614080860000|2021-02-23 11:47:40|2237.9|2237.6|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|20
1614080870000|2021-02-23 11:47:50|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|6
1614080880000|2021-02-23 11:48:00|2237.8|2237.5|2238|2237.7|2238.2|2237.9|2237.8|2237.5|10
1614080890000|2021-02-23 11:48:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1614080900000|2021-02-23 11:48:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|10
1614080910000|2021-02-23 11:48:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|4
1614080920000|2021-02-23 11:48:40|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|6
1614080930000|2021-02-23 11:48:50|||||||||2
1614080940000|2021-02-23 11:49:00|2237.5|2237.2|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|4
1614080950000|2021-02-23 11:49:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1614080970000|2021-02-23 11:49:30|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|2
1614080990000|2021-02-23 11:49:50|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.5|2236.2|15
1614081000000|2021-02-23 11:50:00|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|17
1614081010000|2021-02-23 11:50:10|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|7
1614081020000|2021-02-23 11:50:20|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.6|2236.3|8
1614081030000|2021-02-23 11:50:30|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|3
1614081040000|2021-02-23 11:50:40|2236.8|2236.5|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|7
1614081050000|2021-02-23 11:50:50|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|5
1614081060000|2021-02-23 11:51:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|6
1614081070000|2021-02-23 11:51:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|8
1614081080000|2021-02-23 11:51:20|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|6
1614081090000|2021-02-23 11:51:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|11
1614081100000|2021-02-23 11:51:40|2236.5|2236.2|2236.5|2236.2|2237|2236.7|2236.3|2236|19
1614081110000|2021-02-23 11:51:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|5
1614081120000|2021-02-23 11:52:00|2236.2|2235.9|2235.6|2235.3|2236.2|2235.9|2235.6|2235.3|32
1614081130000|2021-02-23 11:52:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|7
1614081140000|2021-02-23 11:52:20|2235.7|2235.4|2235.4|2235.1|2236|2235.7|2235.4|2235.1|7
1614081150000|2021-02-23 11:52:30|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|14
1614081160000|2021-02-23 11:52:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614081170000|2021-02-23 11:52:50|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|7
1614081180000|2021-02-23 11:53:00|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|23
1614081190000|2021-02-23 11:53:10|2234.9|2234.6|2234.7|2234.4|2235.3|2235|2234.7|2234.4|9
1614081200000|2021-02-23 11:53:20|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|3
1614081210000|2021-02-23 11:53:30|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|8
1614081220000|2021-02-23 11:53:40|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|6
1614081230000|2021-02-23 11:53:50|2234.4|2234.1|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|19
1614081240000|2021-02-23 11:54:00|2234.3|2234|2234.3|2234|2234.5|2234.2|2234.3|2234|14
1614081250000|2021-02-23 11:54:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|3
1614081260000|2021-02-23 11:54:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1614081270000|2021-02-23 11:54:30|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|6
1614081280000|2021-02-23 11:54:40|2234.9|2234.6|2234|2233.7|2234.9|2234.6|2234|2233.7|16
1614081290000|2021-02-23 11:54:50|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.7|2233.4|16
1614081300000|2021-02-23 11:55:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|11
1614081310000|2021-02-23 11:55:10|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|10
1614081320000|2021-02-23 11:55:20|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|6
1614081330000|2021-02-23 11:55:30|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|21
1614081340000|2021-02-23 11:55:40|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|20
1614081350000|2021-02-23 11:55:50|2234.7|2234.4|2235.2|2234.9|2235.2|2234.9|2234.6|2234.3|13
1614081360000|2021-02-23 11:56:00|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|4
1614081370000|2021-02-23 11:56:10|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|6
1614081380000|2021-02-23 11:56:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1614081390000|2021-02-23 11:56:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|5
1614081400000|2021-02-23 11:56:40|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|10
1614081410000|2021-02-23 11:56:50|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|14
1614081420000|2021-02-23 11:57:00|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|12
1614081430000|2021-02-23 11:57:10|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|9
1614081440000|2021-02-23 11:57:20|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234|2233.7|22
1614081450000|2021-02-23 11:57:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|8
1614081470000|2021-02-23 11:57:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614081480000|2021-02-23 11:58:00|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|16
1614081490000|2021-02-23 11:58:10|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.3|2234|24
1614081500000|2021-02-23 11:58:20|||||||||3
1614081510000|2021-02-23 11:58:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|4
1614081520000|2021-02-23 11:58:40|2234.8|2234.5|2235.4|2235.1|2235.4|2235.1|2234.8|2234.5|19
1614081530000|2021-02-23 11:58:50|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|11
1614081540000|2021-02-23 11:59:00|2236.1|2235.8|2236.3|2236|2236.5|2236.2|2236.1|2235.8|13
1614081550000|2021-02-23 11:59:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.2|2235.9|32
1614081560000|2021-02-23 11:59:20|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|4
1614081570000|2021-02-23 11:59:30|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2235.8|2235.5|21
1614081580000|2021-02-23 11:59:40|2236|2235.7|2235.5|2235.2|2236|2235.7|2235.5|2235.2|10
1614081590000|2021-02-23 11:59:50|2235.3|2235|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|93
1614081600000|2021-02-23 12:00:00|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|57
1614081610000|2021-02-23 12:00:10|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|14
1614081620000|2021-02-23 12:00:20|2235.1|2234.8|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|11
1614081630000|2021-02-23 12:00:30|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|7
1614081640000|2021-02-23 12:00:40|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|10
1614081650000|2021-02-23 12:00:50|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|10
1614081660000|2021-02-23 12:01:00|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|16
1614081670000|2021-02-23 12:01:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|7
1614081680000|2021-02-23 12:01:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|4
1614081690000|2021-02-23 12:01:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614081700000|2021-02-23 12:01:40|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|3
1614081720000|2021-02-23 12:02:00|2235.7|2235.4|2235.6|2235.3|2236|2235.7|2235.6|2235.3|7
1614081730000|2021-02-23 12:02:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|5
1614081740000|2021-02-23 12:02:20|2235.1|2234.8|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|6
1614081760000|2021-02-23 12:02:40|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|3
1614081780000|2021-02-23 12:03:00|2235.8|2235.5|2236.3|2236|2236.3|2236|2235.8|2235.5|27
1614081790000|2021-02-23 12:03:10|2236|2235.7|2236.1|2235.8|2236.5|2236.2|2236|2235.7|23
1614081800000|2021-02-23 12:03:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614081810000|2021-02-23 12:03:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|4
1614081820000|2021-02-23 12:03:40|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|8
1614081830000|2021-02-23 12:03:50|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|6
1614081840000|2021-02-23 12:04:00|2235.6|2235.3|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|16
1614081850000|2021-02-23 12:04:10|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|2
1614081860000|2021-02-23 12:04:20|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|3
1614081870000|2021-02-23 12:04:30|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|11
1614081880000|2021-02-23 12:04:40|||||||||7
1614081890000|2021-02-23 12:04:50|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.7|2235.4|5
1614081900000|2021-02-23 12:05:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|49
1614081910000|2021-02-23 12:05:10|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|4
1614081920000|2021-02-23 12:05:20|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|7
1614081930000|2021-02-23 12:05:30|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|4
1614081940000|2021-02-23 12:05:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|7
1614081960000|2021-02-23 12:06:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|8
1614081970000|2021-02-23 12:06:10|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|2
1614081980000|2021-02-23 12:06:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|7
1614081990000|2021-02-23 12:06:30|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.1|2234.8|14
1614082000000|2021-02-23 12:06:40|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|23
1614082010000|2021-02-23 12:06:50|2235|2234.7|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|18
1614082020000|2021-02-23 12:07:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|7
1614082030000|2021-02-23 12:07:10|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|6
1614082040000|2021-02-23 12:07:20|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|4
1614082050000|2021-02-23 12:07:30|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.9|2233.6|13
1614082060000|2021-02-23 12:07:40|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|9
1614082070000|2021-02-23 12:07:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.3|2233|13
1614082080000|2021-02-23 12:08:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|4
1614082090000|2021-02-23 12:08:10|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|17
1614082100000|2021-02-23 12:08:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.7|2233.4|16
1614082110000|2021-02-23 12:08:30|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|16
1614082120000|2021-02-23 12:08:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|7
1614082130000|2021-02-23 12:08:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|13
1614082140000|2021-02-23 12:09:00|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2233|2232.7|13
1614082150000|2021-02-23 12:09:10|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.1|2232.8|26
1614082160000|2021-02-23 12:09:20|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|12
1614082170000|2021-02-23 12:09:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1614082180000|2021-02-23 12:09:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1614082190000|2021-02-23 12:09:50|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|7
1614082200000|2021-02-23 12:10:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|13
1614082210000|2021-02-23 12:10:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|8
1614082220000|2021-02-23 12:10:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|11
1614082230000|2021-02-23 12:10:30|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|8
1614082240000|2021-02-23 12:10:40|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|12
1614082250000|2021-02-23 12:10:50|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|11
1614082260000|2021-02-23 12:11:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|13
1614082270000|2021-02-23 12:11:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|6
1614082280000|2021-02-23 12:11:20|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|14
1614082290000|2021-02-23 12:11:30|2232.2|2231.9|2231.9|2231.6|2232.4|2232.1|2231.9|2231.6|15
1614082300000|2021-02-23 12:11:40|2232.1|2231.8|2232.3|2232|2232.3|2232|2232|2231.7|7
1614082310000|2021-02-23 12:11:50|2232.5|2232.2|2233|2232.7|2233|2232.7|2232.4|2232.1|9
1614082320000|2021-02-23 12:12:00|2232.9|2232.6|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|11
1614082330000|2021-02-23 12:12:10|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|7
1614082340000|2021-02-23 12:12:20|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.3|2232|13
1614082350000|2021-02-23 12:12:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|2
1614082360000|2021-02-23 12:12:40|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|43
1614082370000|2021-02-23 12:12:50|||||||||3
1614082380000|2021-02-23 12:13:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1614082390000|2021-02-23 12:13:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614082400000|2021-02-23 12:13:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|11
1614082410000|2021-02-23 12:13:30|2231.6|2231.3|2231.8|2231.5|2232.1|2231.8|2231.6|2231.3|6
1614082420000|2021-02-23 12:13:40|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|3
1614082430000|2021-02-23 12:13:50|||||||||2
1614082440000|2021-02-23 12:14:00|2231.8|2231.5|2232.3|2232|2232.3|2232|2231.8|2231.5|38
1614082450000|2021-02-23 12:14:10|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.2|2231.9|5
1614082460000|2021-02-23 12:14:20|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2232|2231.7|5
1614082470000|2021-02-23 12:14:30|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|12
1614082480000|2021-02-23 12:14:40|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232.1|2231.8|9
1614082490000|2021-02-23 12:14:50|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|5
1614082500000|2021-02-23 12:15:00|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|9
1614082510000|2021-02-23 12:15:10|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|5
1614082520000|2021-02-23 12:15:20|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|19
1614082530000|2021-02-23 12:15:30|2233.7|2233.4|2234.6|2234.3|2234.6|2234.3|2233.7|2233.4|37
1614082540000|2021-02-23 12:15:40|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|4
1614082550000|2021-02-23 12:15:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|22
1614082560000|2021-02-23 12:16:00|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|8
1614082570000|2021-02-23 12:16:10|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|7
1614082580000|2021-02-23 12:16:20|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|6
1614082590000|2021-02-23 12:16:30|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2235.3|2235|19
1614082600000|2021-02-23 12:16:40|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|7
1614082610000|2021-02-23 12:16:50|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|16
1614082620000|2021-02-23 12:17:00|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|11
1614082630000|2021-02-23 12:17:10|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|3
1614082640000|2021-02-23 12:17:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1614082650000|2021-02-23 12:17:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|39
1614082660000|2021-02-23 12:17:40|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|2
1614082670000|2021-02-23 12:17:50|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|3
1614082690000|2021-02-23 12:18:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|3
1614082700000|2021-02-23 12:18:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1614082710000|2021-02-23 12:18:30|2234.5|2234.2|2235.4|2235.1|2235.4|2235.1|2234.4|2234.1|28
1614082720000|2021-02-23 12:18:40|2235.5|2235.2|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|16
1614082730000|2021-02-23 12:18:50|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|9
1614082740000|2021-02-23 12:19:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|22
1614082750000|2021-02-23 12:19:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|14
1614082760000|2021-02-23 12:19:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|5
1614082770000|2021-02-23 12:19:30|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|12
1614082780000|2021-02-23 12:19:40|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|4
1614082800000|2021-02-23 12:20:00|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.5|2235.2|10
1614082840000|2021-02-23 12:20:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614082850000|2021-02-23 12:20:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614082860000|2021-02-23 12:21:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|6
1614082880000|2021-02-23 12:21:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1614082890000|2021-02-23 12:21:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1614082900000|2021-02-23 12:21:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|3
1614082910000|2021-02-23 12:21:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236|2235.7|6
1614082920000|2021-02-23 12:22:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|6
1614082930000|2021-02-23 12:22:10|2236.2|2235.9|2236.3|2236|2236.3|2236|2236|2235.7|9
1614082950000|2021-02-23 12:22:30|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|3
1614082960000|2021-02-23 12:22:40|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|6
1614082970000|2021-02-23 12:22:50|2236.4|2236.1|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|18
1614082980000|2021-02-23 12:23:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1614082990000|2021-02-23 12:23:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1614083000000|2021-02-23 12:23:20|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|9
1614083010000|2021-02-23 12:23:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1614083020000|2021-02-23 12:23:40|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|5
1614083030000|2021-02-23 12:23:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1614083050000|2021-02-23 12:24:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1614083060000|2021-02-23 12:24:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1614083070000|2021-02-23 12:24:30|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|7
1614083080000|2021-02-23 12:24:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1614083090000|2021-02-23 12:24:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1614083100000|2021-02-23 12:25:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1614083110000|2021-02-23 12:25:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|4
1614083120000|2021-02-23 12:25:20|2236.2|2235.9|2235.9|2235.6|2236.3|2236|2235.7|2235.4|71
1614083140000|2021-02-23 12:25:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1614083150000|2021-02-23 12:25:50|2235.4|2235.1|2235.3|2235|2235.6|2235.3|2235.3|2235|11
1614083160000|2021-02-23 12:26:00|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|12
1614083180000|2021-02-23 12:26:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|8
1614083190000|2021-02-23 12:26:30|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|9
1614083200000|2021-02-23 12:26:40|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|6
1614083220000|2021-02-23 12:27:00|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.3|2236|11
1614083230000|2021-02-23 12:27:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1614083240000|2021-02-23 12:27:20|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.2|2235.9|14
1614083250000|2021-02-23 12:27:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1614083260000|2021-02-23 12:27:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1614083270000|2021-02-23 12:27:50|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|3
1614083280000|2021-02-23 12:28:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|4
1614083290000|2021-02-23 12:28:10|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|9
1614083300000|2021-02-23 12:28:20|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|2
1614083340000|2021-02-23 12:29:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614083350000|2021-02-23 12:29:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1614083360000|2021-02-23 12:29:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1614083370000|2021-02-23 12:29:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1614083380000|2021-02-23 12:29:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1614083390000|2021-02-23 12:29:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614083400000|2021-02-23 12:30:00|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|5
1614083420000|2021-02-23 12:30:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1614083430000|2021-02-23 12:30:30|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|2
1614083450000|2021-02-23 12:30:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|3
1614083460000|2021-02-23 12:31:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614083470000|2021-02-23 12:31:10|2235.1|2234.8|2235.9|2235.6|2236.1|2235.8|2234.9|2234.6|32
1614083480000|2021-02-23 12:31:20|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|3
1614083490000|2021-02-23 12:31:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|2
1614083500000|2021-02-23 12:31:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1614083520000|2021-02-23 12:32:00|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|6
1614083530000|2021-02-23 12:32:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1614083540000|2021-02-23 12:32:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1614083550000|2021-02-23 12:32:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1614083570000|2021-02-23 12:32:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1614083580000|2021-02-23 12:33:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1614083590000|2021-02-23 12:33:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|6
1614083600000|2021-02-23 12:33:20|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|7
1614083620000|2021-02-23 12:33:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|3
1614083630000|2021-02-23 12:33:50|2235|2234.7|2234.1|2233.8|2235.1|2234.8|2234.1|2233.8|17
1614083640000|2021-02-23 12:34:00|2234|2233.7|2233.3|2233|2234|2233.7|2233.3|2233|22
1614083650000|2021-02-23 12:34:10|2233.4|2233.1|2233.3|2233|2233.7|2233.4|2233.2|2232.9|12
1614083660000|2021-02-23 12:34:20|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|3
1614083670000|2021-02-23 12:34:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|3
1614083680000|2021-02-23 12:34:40|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.3|2233|11
1614083690000|2021-02-23 12:34:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1614083700000|2021-02-23 12:35:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614083710000|2021-02-23 12:35:10|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|8
1614083730000|2021-02-23 12:35:30|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.6|2232.3|12
1614083740000|2021-02-23 12:35:40|2232.4|2232.1|2232.4|2232.1|2233|2232.7|2232.4|2232.1|11
1614083750000|2021-02-23 12:35:50|2232.1|2231.8|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|29
1614083760000|2021-02-23 12:36:00|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231|2230.7|29
1614083770000|2021-02-23 12:36:10|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|11
1614083780000|2021-02-23 12:36:20|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|13
1614083790000|2021-02-23 12:36:30|||||||||1
1614083800000|2021-02-23 12:36:40|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|5
1614083810000|2021-02-23 12:36:50|2231.1|2230.8|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|47
1614083820000|2021-02-23 12:37:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1614083830000|2021-02-23 12:37:10|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|14
1614083840000|2021-02-23 12:37:20|2230.3|2230|2229.8|2229.5|2230.3|2230|2229.6|2229.3|52
1614083850000|2021-02-23 12:37:30|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|16
1614083860000|2021-02-23 12:37:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|11
1614083870000|2021-02-23 12:37:50|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.3|2229|8
1614083880000|2021-02-23 12:38:00|2229.5|2229.2|2230.1|2229.8|2230.4|2230.1|2229.5|2229.2|24
1614083890000|2021-02-23 12:38:10|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|17
1614083900000|2021-02-23 12:38:20|2230.2|2229.9|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|12
1614083910000|2021-02-23 12:38:30|2229.7|2229.4|2229.8|2229.5|2230|2229.7|2229.7|2229.4|10
1614083920000|2021-02-23 12:38:40|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|16
1614083930000|2021-02-23 12:38:50|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|6
1614083940000|2021-02-23 12:39:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|5
1614083950000|2021-02-23 12:39:10|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|8
1614083960000|2021-02-23 12:39:20|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|9
1614083970000|2021-02-23 12:39:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1614083980000|2021-02-23 12:39:40|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|8
1614083990000|2021-02-23 12:39:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|4
1614084000000|2021-02-23 12:40:00|2229.6|2229.3|2230|2229.7|2230.2|2229.9|2229.4|2229.1|37
1614084010000|2021-02-23 12:40:10|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|13
1614084020000|2021-02-23 12:40:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1614084030000|2021-02-23 12:40:30|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|13
1614084040000|2021-02-23 12:40:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1614084060000|2021-02-23 12:41:00|2229.2|2228.9|2228.7|2228.4|2229.4|2229.1|2228.6|2228.3|28
1614084070000|2021-02-23 12:41:10|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|10
1614084080000|2021-02-23 12:41:20|2228.5|2228.2|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|40
1614084090000|2021-02-23 12:41:30|2228|2227.7|2228|2227.7|2228.2|2227.9|2227.9|2227.6|25
1614084100000|2021-02-23 12:41:40|2227.8|2227.5|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|9
1614084110000|2021-02-23 12:41:50|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|18
1614084120000|2021-02-23 12:42:00|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|27
1614084130000|2021-02-23 12:42:10|2226.8|2226.5|2226.6|2226.3|2226.9|2226.6|2226.3|2226|35
1614084140000|2021-02-23 12:42:20|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.4|2226.1|15
1614084150000|2021-02-23 12:42:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|7
1614084160000|2021-02-23 12:42:40|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|30
1614084170000|2021-02-23 12:42:50|||||||||6
1614084180000|2021-02-23 12:43:00|2227.1|2226.8|2227.4|2227.1|2227.5|2227.2|2227|2226.7|17
1614084190000|2021-02-23 12:43:10|2227.8|2227.5|2227.1|2226.8|2227.8|2227.5|2227.1|2226.8|21
1614084200000|2021-02-23 12:43:20|2227|2226.7|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|33
1614084210000|2021-02-23 12:43:30|2226.7|2226.4|2225.5|2225.2|2226.8|2226.5|2225.3|2225|66
1614084220000|2021-02-23 12:43:40|2225.6|2225.3|2226.1|2225.8|2226.1|2225.8|2225.4|2225.1|19
1614084230000|2021-02-23 12:43:50|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.4|2225.1|14
1614084240000|2021-02-23 12:44:00|2226|2225.7|2226.4|2226.1|2226.5|2226.2|2226|2225.7|12
1614084250000|2021-02-23 12:44:10|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|20
1614084260000|2021-02-23 12:44:20|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|13
1614084270000|2021-02-23 12:44:30|2227.1|2226.8|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|28
1614084280000|2021-02-23 12:44:40|2226.5|2226.2|2226.9|2226.6|2227|2226.7|2226.4|2226.1|38
1614084290000|2021-02-23 12:44:50|2227|2226.7|2227.4|2227.1|2227.4|2227.1|2226.9|2226.6|21
1614084300000|2021-02-23 12:45:00|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|4
1614084310000|2021-02-23 12:45:10|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|7
1614084320000|2021-02-23 12:45:20|2227.5|2227.2|2226.9|2226.6|2227.6|2227.3|2226.7|2226.4|56
1614084330000|2021-02-23 12:45:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2
1614084340000|2021-02-23 12:45:40|2226.1|2225.8|2224.6|2224.3|2226.1|2225.8|2224.6|2224.3|58
1614084350000|2021-02-23 12:45:50|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|9
1614084360000|2021-02-23 12:46:00|2224.7|2224.4|2224.3|2224|2224.9|2224.6|2224.2|2223.9|23
1614084370000|2021-02-23 12:46:10|2224.7|2224.4|2224.2|2223.9|2224.7|2224.4|2224.2|2223.9|19
1614084380000|2021-02-23 12:46:20|2224|2223.7|2223.4|2223.1|2224.4|2224.1|2223.4|2223.1|47
1614084390000|2021-02-23 12:46:30|2223.6|2223.3|2223.1|2222.8|2223.6|2223.3|2222.8|2222.5|33
1614084400000|2021-02-23 12:46:40|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|8
1614084410000|2021-02-23 12:46:50|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|15
1614084420000|2021-02-23 12:47:00|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|13
1614084430000|2021-02-23 12:47:10|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|15
1614084440000|2021-02-23 12:47:20|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|23
1614084450000|2021-02-23 12:47:30|2224.4|2224.1|2225.2|2224.9|2225.2|2224.9|2224.4|2224.1|46
1614084460000|2021-02-23 12:47:40|2225.3|2225|2225.7|2225.4|2225.7|2225.4|2225.3|2225|19
1614084470000|2021-02-23 12:47:50|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2226|2225.7|43
1614084480000|2021-02-23 12:48:00|2226.6|2226.3|2226.4|2226.1|2226.7|2226.4|2226|2225.7|17
1614084490000|2021-02-23 12:48:10|2226|2225.7|2225.5|2225.2|2226|2225.7|2225.5|2225.2|29
1614084500000|2021-02-23 12:48:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1614084510000|2021-02-23 12:48:30|2225.3|2225|2225.7|2225.4|2225.7|2225.4|2225.3|2225|4
1614084520000|2021-02-23 12:48:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1614084530000|2021-02-23 12:48:50|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|7
1614084540000|2021-02-23 12:49:00|2225.7|2225.4|2226.3|2226|2226.3|2226|2225.7|2225.4|10
1614084550000|2021-02-23 12:49:10|2226.5|2226.2|2227.7|2227.4|2227.7|2227.4|2226.5|2226.2|43
1614084560000|2021-02-23 12:49:20|2227.8|2227.5|2227.9|2227.6|2228.3|2228|2227.5|2227.2|101
1614084570000|2021-02-23 12:49:30|2227.5|2227.2|2227.7|2227.4|2227.9|2227.6|2227.5|2227.2|11
1614084580000|2021-02-23 12:49:40|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.3|2227|42
1614084600000|2021-02-23 12:50:00|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227|2226.7|30
1614084610000|2021-02-23 12:50:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|14
1614084620000|2021-02-23 12:50:20|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|5
1614084640000|2021-02-23 12:50:40|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|7
1614084650000|2021-02-23 12:50:50|2227.3|2227|2227.3|2227|2227.6|2227.3|2227.3|2227|19
1614084660000|2021-02-23 12:51:00|2227.2|2226.9|2227.2|2226.9|2227.7|2227.4|2226.7|2226.4|22
1614084670000|2021-02-23 12:51:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|6
1614084680000|2021-02-23 12:51:20|2227.5|2227.2|2228|2227.7|2228|2227.7|2227.5|2227.2|16
1614084690000|2021-02-23 12:51:30|2228.1|2227.8|2228.5|2228.2|2228.5|2228.2|2228|2227.7|15
1614084700000|2021-02-23 12:51:40|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2228.2|2227.9|23
1614084710000|2021-02-23 12:51:50|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.6|2228.3|33
1614084720000|2021-02-23 12:52:00|2229|2228.7|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|8
1614084730000|2021-02-23 12:52:10|2229.1|2228.8|2228.6|2228.3|2229.2|2228.9|2228.6|2228.3|15
1614084740000|2021-02-23 12:52:20|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2228.2|2227.9|11
1614084750000|2021-02-23 12:52:30|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|8
1614084760000|2021-02-23 12:52:40|2228.9|2228.6|2228.6|2228.3|2229|2228.7|2228.6|2228.3|10
1614084770000|2021-02-23 12:52:50|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.7|2228.4|16
1614084780000|2021-02-23 12:53:00|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|23
1614084790000|2021-02-23 12:53:10|2229.2|2228.9|2229.2|2228.9|2229.7|2229.4|2229.1|2228.8|22
1614084800000|2021-02-23 12:53:20|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|23
1614084810000|2021-02-23 12:53:30|2229.7|2229.4|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|85
1614084820000|2021-02-23 12:53:40|2230.2|2229.9|2230.2|2229.9|2230.7|2230.4|2230.2|2229.9|21
1614084830000|2021-02-23 12:53:50|2230.5|2230.2|2231.2|2230.9|2231.2|2230.9|2230.5|2230.2|15
1614084840000|2021-02-23 12:54:00|2231.3|2231|2231.7|2231.4|2231.9|2231.6|2231.3|2231|16
1614084850000|2021-02-23 12:54:10|2231.9|2231.6|2232.3|2232|2232.5|2232.2|2231.6|2231.3|12
1614084860000|2021-02-23 12:54:20|2232.5|2232.2|2232.6|2232.3|2232.9|2232.6|2232.3|2232|19
1614084870000|2021-02-23 12:54:30|2232.3|2232|2231.8|2231.5|2232.5|2232.2|2231.8|2231.5|21
1614084880000|2021-02-23 12:54:40|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2231.7|2231.4|19
1614084890000|2021-02-23 12:54:50|2232.2|2231.9|2232.7|2232.4|2232.7|2232.4|2232.1|2231.8|15
1614084900000|2021-02-23 12:55:00|2232.9|2232.6|2232.1|2231.8|2233|2232.7|2232.1|2231.8|26
1614084910000|2021-02-23 12:55:10|2231.8|2231.5|2231.3|2231|2232.2|2231.9|2230.9|2230.6|27
1614084920000|2021-02-23 12:55:20|2231.2|2230.9|2231.5|2231.2|2231.6|2231.3|2231.2|2230.9|9
1614084930000|2021-02-23 12:55:30|2231.2|2230.9|2231.3|2231|2231.3|2231|2231|2230.7|13
1614084940000|2021-02-23 12:55:40|2231.1|2230.8|2231.3|2231|2231.3|2231|2230.9|2230.6|13
1614084950000|2021-02-23 12:55:50|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|5
1614084960000|2021-02-23 12:56:00|2230.6|2230.3|2230.2|2229.9|2230.8|2230.5|2230.2|2229.9|13
1614084970000|2021-02-23 12:56:10|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230|2229.7|9
1614084980000|2021-02-23 12:56:20|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|7
1614084990000|2021-02-23 12:56:30|2229.9|2229.6|2230.4|2230.1|2230.4|2230.1|2229.8|2229.5|7
1614085000000|2021-02-23 12:56:40|2230.7|2230.4|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|12
1614085010000|2021-02-23 12:56:50|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|13
1614085020000|2021-02-23 12:57:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1614085030000|2021-02-23 12:57:10|2230.7|2230.4|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|6
1614085040000|2021-02-23 12:57:20|2231.1|2230.8|2231.5|2231.2|2231.6|2231.3|2231.1|2230.8|7
1614085050000|2021-02-23 12:57:30|2231.4|2231.1|2231.2|2230.9|2231.6|2231.3|2231.2|2230.9|7
1614085060000|2021-02-23 12:57:40|||||||||2
1614085080000|2021-02-23 12:58:00|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|3
1614085090000|2021-02-23 12:58:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1614085100000|2021-02-23 12:58:20|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|3
1614085110000|2021-02-23 12:58:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|11
1614085120000|2021-02-23 12:58:40|2230.6|2230.3|2231|2230.7|2231|2230.7|2230.6|2230.3|7
1614085130000|2021-02-23 12:58:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1614085140000|2021-02-23 12:59:00|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|5
1614085150000|2021-02-23 12:59:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1614085160000|2021-02-23 12:59:20|2230.3|2230|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|7
1614085170000|2021-02-23 12:59:30|2230.1|2229.8|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|5
1614085200000|2021-02-23 13:00:00|2230.8|2230.5|2231.6|2231.3|2231.7|2231.4|2230.7|2230.4|32
1614085210000|2021-02-23 13:00:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|4
1614085220000|2021-02-23 13:00:20|2231.3|2231|2230.5|2230.2|2231.3|2231|2230.5|2230.2|9
1614085230000|2021-02-23 13:00:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1614085240000|2021-02-23 13:00:40|2230.8|2230.5|2230.7|2230.4|2231|2230.7|2230.6|2230.3|15
1614085250000|2021-02-23 13:00:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|6
1614085260000|2021-02-23 13:01:00|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230|2229.7|10
1614085270000|2021-02-23 13:01:10|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|4
1614085280000|2021-02-23 13:01:20|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|4
1614085290000|2021-02-23 13:01:30|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|7
1614085300000|2021-02-23 13:01:40|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230.1|2229.8|8
1614085310000|2021-02-23 13:01:50|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|4
1614085320000|2021-02-23 13:02:00|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.3|2230|4
1614085330000|2021-02-23 13:02:10|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.7|2230.4|5
1614085350000|2021-02-23 13:02:30|2230.4|2230.1|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|5
1614085360000|2021-02-23 13:02:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|3
1614085370000|2021-02-23 13:02:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1614085380000|2021-02-23 13:03:00|2230.5|2230.2|2230.2|2229.9|2230.8|2230.5|2230.2|2229.9|10
1614085390000|2021-02-23 13:03:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2229.6|2229.3|24
1614085400000|2021-02-23 13:03:20|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|2
1614085410000|2021-02-23 13:03:30|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|5
1614085420000|2021-02-23 13:03:40|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|4
1614085430000|2021-02-23 13:03:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|3
1614085440000|2021-02-23 13:04:00|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|5
1614085450000|2021-02-23 13:04:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|11
1614085470000|2021-02-23 13:04:30|2229.7|2229.4|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|6
1614085480000|2021-02-23 13:04:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|3
1614085490000|2021-02-23 13:04:50|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|7
1614085500000|2021-02-23 13:05:00|2229.6|2229.3|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|9
1614085510000|2021-02-23 13:05:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1614085520000|2021-02-23 13:05:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1614085530000|2021-02-23 13:05:30|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|5
1614085540000|2021-02-23 13:05:40|2229.6|2229.3|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|3
1614085550000|2021-02-23 13:05:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1614085560000|2021-02-23 13:06:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|8
1614085570000|2021-02-23 13:06:10|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|32
1614085580000|2021-02-23 13:06:20|2228.9|2228.6|2229|2228.7|2229.3|2229|2228.9|2228.6|56
1614085590000|2021-02-23 13:06:30|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.1|2228.8|29
1614085600000|2021-02-23 13:06:40|||||||||7
1614085610000|2021-02-23 13:06:50|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|5
1614085620000|2021-02-23 13:07:00|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|4
1614085630000|2021-02-23 13:07:10|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|3
1614085640000|2021-02-23 13:07:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.3|2229|6
1614085650000|2021-02-23 13:07:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|3
1614085660000|2021-02-23 13:07:40|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|7
1614085670000|2021-02-23 13:07:50|2228.8|2228.5|2229.2|2228.9|2229.6|2229.3|2228.8|2228.5|21
1614085680000|2021-02-23 13:08:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1614085690000|2021-02-23 13:08:10|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|5
1614085700000|2021-02-23 13:08:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|6
1614085710000|2021-02-23 13:08:30|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.7|2229.4|5
1614085720000|2021-02-23 13:08:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|4
1614085730000|2021-02-23 13:08:50|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|5
1614085740000|2021-02-23 13:09:00|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|5
1614085760000|2021-02-23 13:09:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|12
1614085770000|2021-02-23 13:09:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|4
1614085780000|2021-02-23 13:09:40|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|8
1614085790000|2021-02-23 13:09:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|4
1614085800000|2021-02-23 13:10:00|2229|2228.7|2229|2228.7|2229|2228.7|2228.7|2228.4|11
1614085810000|2021-02-23 13:10:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|5
1614085820000|2021-02-23 13:10:20|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|10
1614085830000|2021-02-23 13:10:30|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.6|2228.3|23
1614085840000|2021-02-23 13:10:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|8
1614085850000|2021-02-23 13:10:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1614085860000|2021-02-23 13:11:00|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|31
1614085870000|2021-02-23 13:11:10|2228.5|2228.2|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|10
1614085880000|2021-02-23 13:11:20|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|9
1614085890000|2021-02-23 13:11:30|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.5|2228.2|24
1614085900000|2021-02-23 13:11:40|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|4
1614085910000|2021-02-23 13:11:50|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|5
1614085920000|2021-02-23 13:12:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|4
1614085930000|2021-02-23 13:12:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1614085940000|2021-02-23 13:12:20|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.9|2228.6|10
1614085950000|2021-02-23 13:12:30|2229.1|2228.8|2229.7|2229.4|2229.7|2229.4|2229.1|2228.8|5
1614085960000|2021-02-23 13:12:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1614085970000|2021-02-23 13:12:50|2228.9|2228.6|2229.2|2228.9|2229.3|2229|2228.9|2228.6|10
1614085980000|2021-02-23 13:13:00|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.6|2228.3|11
1614085990000|2021-02-23 13:13:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|4
1614086000000|2021-02-23 13:13:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|4
1614086010000|2021-02-23 13:13:30|2228.7|2228.4|2228.2|2227.9|2228.7|2228.4|2227.9|2227.6|31
1614086020000|2021-02-23 13:13:40|2228.3|2228|2227.9|2227.6|2228.3|2228|2227.9|2227.6|12
1614086030000|2021-02-23 13:13:50|2227.8|2227.5|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|24
1614086040000|2021-02-23 13:14:00|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2227.2|2226.9|30
1614086050000|2021-02-23 13:14:10|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|7
1614086060000|2021-02-23 13:14:20|2227.6|2227.3|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|8
1614086070000|2021-02-23 13:14:30|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|7
1614086080000|2021-02-23 13:14:40|2227|2226.7|2226.1|2225.8|2227|2226.7|2226.1|2225.8|37
1614086090000|2021-02-23 13:14:50|2225.9|2225.6|2225.9|2225.6|2226.4|2226.1|2225.8|2225.5|41
1614086100000|2021-02-23 13:15:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|35
1614086110000|2021-02-23 13:15:10|||||||||3
1614086120000|2021-02-23 13:15:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.1|2224.8|12
1614086130000|2021-02-23 13:15:30|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|4
1614086140000|2021-02-23 13:15:40|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|3
1614086150000|2021-02-23 13:15:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1614086160000|2021-02-23 13:16:00|2226|2225.7|2225.9|2225.6|2226.4|2226.1|2225.9|2225.6|13
1614086170000|2021-02-23 13:16:10|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|4
1614086180000|2021-02-23 13:16:20|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|6
1614086190000|2021-02-23 13:16:30|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|6
1614086200000|2021-02-23 13:16:40|2225.9|2225.6|2225.7|2225.4|2226|2225.7|2225.7|2225.4|9
1614086210000|2021-02-23 13:16:50|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1614086220000|2021-02-23 13:17:00|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.3|2225|4
1614086230000|2021-02-23 13:17:10|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2224.8|2224.5|10
1614086240000|2021-02-23 13:17:20|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.8|2224.5|7
1614086250000|2021-02-23 13:17:30|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.2|2223.9|9
1614086260000|2021-02-23 13:17:40|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|6
1614086270000|2021-02-23 13:17:50|2224|2223.7|2223.5|2223.2|2224|2223.7|2223.5|2223.2|20
1614086280000|2021-02-23 13:18:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|6
1614086290000|2021-02-23 13:18:10|2223.7|2223.4|2224.2|2223.9|2224.4|2224.1|2223.7|2223.4|53
1614086300000|2021-02-23 13:18:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|11
1614086310000|2021-02-23 13:18:30|2224.6|2224.3|2225.4|2225.1|2225.4|2225.1|2224.6|2224.3|50
1614086320000|2021-02-23 13:18:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|8
1614086330000|2021-02-23 13:18:50|2225.6|2225.3|2226.1|2225.8|2226.1|2225.8|2225.5|2225.2|25
1614086340000|2021-02-23 13:19:00|2226|2225.7|2226.3|2226|2226.3|2226|2225.8|2225.5|18
1614086350000|2021-02-23 13:19:10|2226.5|2226.2|2226.9|2226.6|2227.4|2227.1|2226.4|2226.1|56
1614086360000|2021-02-23 13:19:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.7|2226.4|6
1614086370000|2021-02-23 13:19:30|2226.6|2226.3|2227.3|2227|2227.4|2227.1|2226.6|2226.3|11
1614086380000|2021-02-23 13:19:40|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1614086400000|2021-02-23 13:20:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|16
1614086420000|2021-02-23 13:20:20|2226.3|2226|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|10
1614086430000|2021-02-23 13:20:30|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|9
1614086440000|2021-02-23 13:20:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|5
1614086460000|2021-02-23 13:21:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2
1614086470000|2021-02-23 13:21:10|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|10
1614086480000|2021-02-23 13:21:20|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.3|2227|13
1614086490000|2021-02-23 13:21:30|2227.6|2227.3|2228.9|2228.6|2228.9|2228.6|2227.6|2227.3|15
1614086500000|2021-02-23 13:21:40|2228.8|2228.5|2228.6|2228.3|2229|2228.7|2228.6|2228.3|25
1614086510000|2021-02-23 13:21:50|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|9
1614086520000|2021-02-23 13:22:00|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2227.8|2227.5|7
1614086530000|2021-02-23 13:22:10|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|2
1614086540000|2021-02-23 13:22:20|2229|2228.7|2229.2|2228.9|2229.4|2229.1|2229|2228.7|24
1614086550000|2021-02-23 13:22:30|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|11
1614086560000|2021-02-23 13:22:40|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|6
1614086570000|2021-02-23 13:22:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|5
1614086580000|2021-02-23 13:23:00|2228.6|2228.3|2227.9|2227.6|2228.7|2228.4|2227.9|2227.6|11
1614086590000|2021-02-23 13:23:10|2227.8|2227.5|2227.4|2227.1|2227.8|2227.5|2227.1|2226.8|16
1614086610000|2021-02-23 13:23:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|14
1614086620000|2021-02-23 13:23:40|2227.3|2227|2227|2226.7|2227.3|2227|2227|2226.7|9
1614086630000|2021-02-23 13:23:50|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|12
1614086640000|2021-02-23 13:24:00|2226.2|2225.9|2227|2226.7|2227.2|2226.9|2226.2|2225.9|45
1614086650000|2021-02-23 13:24:10|2226.9|2226.6|2227.5|2227.2|2227.5|2227.2|2226.9|2226.6|9
1614086660000|2021-02-23 13:24:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1614086680000|2021-02-23 13:24:40|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|6
1614086690000|2021-02-23 13:24:50|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.7|2227.4|7
1614086700000|2021-02-23 13:25:00|2228|2227.7|2228.5|2228.2|2228.5|2228.2|2228|2227.7|5
1614086710000|2021-02-23 13:25:10|2228.7|2228.4|2228.1|2227.8|2228.7|2228.4|2228.1|2227.8|5
1614086720000|2021-02-23 13:25:20|2228.2|2227.9|2227.3|2227|2228.2|2227.9|2227.2|2226.9|32
1614086730000|2021-02-23 13:25:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|10
1614086740000|2021-02-23 13:25:40|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|5
1614086750000|2021-02-23 13:25:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|12
1614086760000|2021-02-23 13:26:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|7
1614086770000|2021-02-23 13:26:10|2227.4|2227.1|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|14
1614086780000|2021-02-23 13:26:20|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|4
1614086790000|2021-02-23 13:26:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|3
1614086800000|2021-02-23 13:26:40|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|7
1614086810000|2021-02-23 13:26:50|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2227.8|2227.5|13
1614086820000|2021-02-23 13:27:00|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|12
1614086830000|2021-02-23 13:27:10|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|5
1614086840000|2021-02-23 13:27:20|2227.2|2226.9|2227.6|2227.3|2227.6|2227.3|2227.2|2226.9|9
1614086850000|2021-02-23 13:27:30|2227.8|2227.5|2228.5|2228.2|2228.6|2228.3|2227.6|2227.3|15
1614086860000|2021-02-23 13:27:40|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|4
1614086870000|2021-02-23 13:27:50|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.7|2227.4|16
1614086880000|2021-02-23 13:28:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|3
1614086890000|2021-02-23 13:28:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1614086900000|2021-02-23 13:28:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|6
1614086910000|2021-02-23 13:28:30|||||||||2
1614086920000|2021-02-23 13:28:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|6
1614086930000|2021-02-23 13:28:50|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|4
1614086940000|2021-02-23 13:29:00|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.2|2226.9|10
1614086950000|2021-02-23 13:29:10|2228.1|2227.8|2229.1|2228.8|2229.1|2228.8|2228.1|2227.8|36
1614086960000|2021-02-23 13:29:20|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|7
1614086970000|2021-02-23 13:29:30|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|5
1614086980000|2021-02-23 13:29:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|4
1614086990000|2021-02-23 13:29:50|2228|2227.7|2228.1|2227.8|2228.4|2228.1|2228|2227.7|8
1614087000000|2021-02-23 13:30:00|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|3
1614087010000|2021-02-23 13:30:10|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|12
1614087020000|2021-02-23 13:30:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1614087030000|2021-02-23 13:30:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|4
1614087040000|2021-02-23 13:30:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1614087050000|2021-02-23 13:30:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|3
1614087060000|2021-02-23 13:31:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|4
1614087070000|2021-02-23 13:31:10|2227.8|2227.5|2227.3|2227|2227.9|2227.6|2227.3|2227|13
1614087080000|2021-02-23 13:31:20|2227.5|2227.2|2227.5|2227.2|2227.7|2227.4|2227.3|2227|16
1614087090000|2021-02-23 13:31:30|2227.2|2226.9|2227.3|2227|2227.5|2227.2|2227.2|2226.9|26
1614087100000|2021-02-23 13:31:40|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2227|2226.7|28
1614087110000|2021-02-23 13:31:50|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|11
1614087130000|2021-02-23 13:32:10|2227.4|2227.1|2228.2|2227.9|2228.3|2228|2227.4|2227.1|13
1614087140000|2021-02-23 13:32:20|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2227.8|2227.5|7
1614087150000|2021-02-23 13:32:30|2227.8|2227.5|2227.8|2227.5|2228|2227.7|2227.7|2227.4|7
1614087160000|2021-02-23 13:32:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|5
1614087170000|2021-02-23 13:32:50|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.3|2228|12
1614087180000|2021-02-23 13:33:00|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|13
1614087190000|2021-02-23 13:33:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2227.7|2227.4|10
1614087200000|2021-02-23 13:33:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|2
1614087210000|2021-02-23 13:33:30|2227.7|2227.4|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|12
1614087220000|2021-02-23 13:33:40|2227.5|2227.2|2228|2227.7|2228|2227.7|2227.5|2227.2|12
1614087230000|2021-02-23 13:33:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1614087240000|2021-02-23 13:34:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|8
1614087260000|2021-02-23 13:34:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|11
1614087270000|2021-02-23 13:34:30|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.5|2227.2|16
1614087280000|2021-02-23 13:34:40|2227.9|2227.6|2228.5|2228.2|2228.5|2228.2|2227.9|2227.6|13
1614087290000|2021-02-23 13:34:50|2228.4|2228.1|2227.9|2227.6|2228.4|2228.1|2227.9|2227.6|8
1614087300000|2021-02-23 13:35:00|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.2|2226.9|17
1614087310000|2021-02-23 13:35:10|2227.2|2226.9|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|21
1614087320000|2021-02-23 13:35:20|||||||||1
1614087330000|2021-02-23 13:35:30|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|6
1614087340000|2021-02-23 13:35:40|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|12
1614087350000|2021-02-23 13:35:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1614087360000|2021-02-23 13:36:00|||||||||11
1614087370000|2021-02-23 13:36:10|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|2
1614087380000|2021-02-23 13:36:20|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|6
1614087390000|2021-02-23 13:36:30|2227.6|2227.3|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|15
1614087400000|2021-02-23 13:36:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227|2226.7|12
1614087410000|2021-02-23 13:36:50|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|7
1614087420000|2021-02-23 13:37:00|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|10
1614087430000|2021-02-23 13:37:10|2227|2226.7|2227.2|2226.9|2227.5|2227.2|2227|2226.7|26
1614087440000|2021-02-23 13:37:20|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.1|2226.8|11
1614087450000|2021-02-23 13:37:30|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|7
1614087460000|2021-02-23 13:37:40|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|5
1614087470000|2021-02-23 13:37:50|||||||||1
1614087480000|2021-02-23 13:38:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2
1614087490000|2021-02-23 13:38:10|||||||||3
1614087500000|2021-02-23 13:38:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|7
1614087510000|2021-02-23 13:38:30|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|8
1614087520000|2021-02-23 13:38:40|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|6
1614087530000|2021-02-23 13:38:50|2227.3|2227|2227.3|2227|2227.5|2227.2|2227.3|2227|15
1614087540000|2021-02-23 13:39:00|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|28
1614087550000|2021-02-23 13:39:10|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|3
1614087560000|2021-02-23 13:39:20|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|17
1614087570000|2021-02-23 13:39:30|2227.1|2226.8|2227.6|2227.3|2227.6|2227.3|2227.1|2226.8|15
1614087580000|2021-02-23 13:39:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|7
1614087590000|2021-02-23 13:39:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1614087600000|2021-02-23 13:40:00|2227.2|2226.9|2226.9|2226.6|2227.3|2227|2226.9|2226.6|41
1614087610000|2021-02-23 13:40:10|2226.8|2226.5|2225.9|2225.6|2226.8|2226.5|2225.9|2225.6|36
1614087620000|2021-02-23 13:40:20|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|10
1614087630000|2021-02-23 13:40:30|2226.3|2226|2226.1|2225.8|2226.3|2226|2226|2225.7|20
1614087640000|2021-02-23 13:40:40|2226.3|2226|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|18
1614087650000|2021-02-23 13:40:50|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|12
1614087660000|2021-02-23 13:41:00|2226.1|2225.8|2226.3|2226|2226.3|2226|2225.9|2225.6|14
1614087670000|2021-02-23 13:41:10|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|7
1614087680000|2021-02-23 13:41:20|2226.8|2226.5|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|25
1614087690000|2021-02-23 13:41:30|2226.8|2226.5|2226.4|2226.1|2226.8|2226.5|2226.2|2225.9|16
1614087700000|2021-02-23 13:41:40|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2226.2|2225.9|9
1614087710000|2021-02-23 13:41:50|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|7
1614087720000|2021-02-23 13:42:00|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|7
1614087730000|2021-02-23 13:42:10|2226.2|2225.9|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|17
1614087740000|2021-02-23 13:42:20|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|9
1614087750000|2021-02-23 13:42:30|2226.1|2225.8|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|15
1614087760000|2021-02-23 13:42:40|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.7|2225.4|21
1614087770000|2021-02-23 13:42:50|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|5
1614087780000|2021-02-23 13:43:00|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|7
1614087790000|2021-02-23 13:43:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226|2225.7|6
1614087800000|2021-02-23 13:43:20|2226.5|2226.2|2227.2|2226.9|2227.2|2226.9|2226.5|2226.2|50
1614087810000|2021-02-23 13:43:30|2227.3|2227|2227|2226.7|2227.7|2227.4|2227|2226.7|16
1614087820000|2021-02-23 13:43:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2
1614087830000|2021-02-23 13:43:50|2226.5|2226.2|2226.9|2226.6|2227.1|2226.8|2226.5|2226.2|13
1614087840000|2021-02-23 13:44:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|6
1614087850000|2021-02-23 13:44:10|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|5
1614087860000|2021-02-23 13:44:20|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.3|2226|17
1614087880000|2021-02-23 13:44:40|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|6
1614087890000|2021-02-23 13:44:50|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|13
1614087900000|2021-02-23 13:45:00|2225.8|2225.5|2225.3|2225|2225.8|2225.5|2225.3|2225|16
1614087910000|2021-02-23 13:45:10|2224.9|2224.6|2225|2224.7|2225.4|2225.1|2224.9|2224.6|28
1614087920000|2021-02-23 13:45:20|2225.2|2224.9|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|24
1614087930000|2021-02-23 13:45:30|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|4
1614087940000|2021-02-23 13:45:40|2225|2224.7|2224.5|2224.2|2225|2224.7|2224.5|2224.2|15
1614087950000|2021-02-23 13:45:50|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.4|2224.1|12
1614087960000|2021-02-23 13:46:00|2224.7|2224.4|2224.1|2223.8|2224.7|2224.4|2224.1|2223.8|10
1614087970000|2021-02-23 13:46:10|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|13
1614087980000|2021-02-23 13:46:20|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|6
1614087990000|2021-02-23 13:46:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|11
1614088000000|2021-02-23 13:46:40|2224.4|2224.1|2225|2224.7|2225|2224.7|2224.4|2224.1|11
1614088010000|2021-02-23 13:46:50|2224.8|2224.5|2224.7|2224.4|2225.1|2224.8|2224.5|2224.2|21
1614088020000|2021-02-23 13:47:00|2224.6|2224.3|2224.5|2224.2|2224.8|2224.5|2224.2|2223.9|30
1614088030000|2021-02-23 13:47:10|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|4
1614088040000|2021-02-23 13:47:20|2224.7|2224.4|2225.3|2225|2225.3|2225|2224.7|2224.4|5
1614088050000|2021-02-23 13:47:30|2225|2224.7|2224.3|2224|2225|2224.7|2224.3|2224|5
1614088060000|2021-02-23 13:47:40|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|14
1614088070000|2021-02-23 13:47:50|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|5
1614088080000|2021-02-23 13:48:00|2224.3|2224|2224|2223.7|2224.4|2224.1|2223.2|2222.9|123
1614088090000|2021-02-23 13:48:10|2224.1|2223.8|2224.7|2224.4|2224.7|2224.4|2224.1|2223.8|27
1614088100000|2021-02-23 13:48:20|2224.8|2224.5|2224.2|2223.9|2224.8|2224.5|2224|2223.7|32
1614088110000|2021-02-23 13:48:30|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224.1|2223.8|11
1614088120000|2021-02-23 13:48:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1614088130000|2021-02-23 13:48:50|||||||||2
1614088140000|2021-02-23 13:49:00|2224|2223.7|2222.7|2222.4|2224|2223.7|2222.7|2222.4|69
1614088150000|2021-02-23 13:49:10|2222.8|2222.5|2222.3|2222|2222.8|2222.5|2222.1|2221.8|24
1614088160000|2021-02-23 13:49:20|2222.5|2222.2|2222.4|2222.1|2222.7|2222.4|2222|2221.7|27
1614088170000|2021-02-23 13:49:30|2222.3|2222|2221.9|2221.6|2222.3|2222|2221.9|2221.6|15
1614088180000|2021-02-23 13:49:40|2222|2221.7|2221.4|2221.1|2222|2221.7|2221.4|2221.1|48
1614088190000|2021-02-23 13:49:50|2221.5|2221.2|2222|2221.7|2222.3|2222|2221.5|2221.2|34
1614088200000|2021-02-23 13:50:00|2222.2|2221.9|2221.5|2221.2|2222.2|2221.9|2221.5|2221.2|55
1614088210000|2021-02-23 13:50:10|2221.4|2221.1|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|47
1614088220000|2021-02-23 13:50:20|2221|2220.7|2220.4|2220.1|2221|2220.7|2220.3|2220|99
1614088230000|2021-02-23 13:50:30|2220.5|2220.2|2220.3|2220|2220.6|2220.3|2220.2|2219.9|37
1614088240000|2021-02-23 13:50:40|2220.2|2219.9|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|28
1614088250000|2021-02-23 13:50:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|33
1614088260000|2021-02-23 13:51:00|2219.4|2219.1|2220.5|2220.2|2220.5|2220.2|2219.4|2219.1|86
1614088270000|2021-02-23 13:51:10|2220.6|2220.3|2221.2|2220.9|2221.2|2220.9|2220.4|2220.1|60
1614088280000|2021-02-23 13:51:20|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2220.3|2220|88
1614088290000|2021-02-23 13:51:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2220.6|2220.3|42
1614088300000|2021-02-23 13:51:40|2220.9|2220.6|2220.4|2220.1|2220.9|2220.6|2220.3|2220|11
1614088310000|2021-02-23 13:51:50|2220.3|2220|2219.6|2219.3|2220.3|2220|2219.5|2219.2|30
1614088320000|2021-02-23 13:52:00|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.3|2219|65
1614088330000|2021-02-23 13:52:10|2219.3|2219|2219.5|2219.2|2219.6|2219.3|2219.1|2218.8|24
1614088340000|2021-02-23 13:52:20|2219.3|2219|2219.8|2219.5|2219.8|2219.5|2219.3|2219|69
1614088350000|2021-02-23 13:52:30|2220.1|2219.8|2220.3|2220|2220.3|2220|2220|2219.7|36
1614088360000|2021-02-23 13:52:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|14
1614088370000|2021-02-23 13:52:50|2220.3|2220|2220.9|2220.6|2220.9|2220.6|2220.3|2220|18
1614088380000|2021-02-23 13:53:00|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.7|2220.4|20
1614088390000|2021-02-23 13:53:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|4
1614088400000|2021-02-23 13:53:20|2220.8|2220.5|2221.5|2221.2|2221.5|2221.2|2220.7|2220.4|33
1614088410000|2021-02-23 13:53:30|2221.3|2221|2221.1|2220.8|2221.3|2221|2221.1|2220.8|14
1614088420000|2021-02-23 13:53:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|13
1614088430000|2021-02-23 13:53:50|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|8
1614088440000|2021-02-23 13:54:00|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221|2220.7|9
1614088450000|2021-02-23 13:54:10|2220.9|2220.6|2221|2220.7|2221.1|2220.8|2220.9|2220.6|34
1614088460000|2021-02-23 13:54:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|11
1614088470000|2021-02-23 13:54:30|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.1|2220.8|21
1614088480000|2021-02-23 13:54:40|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|8
1614088490000|2021-02-23 13:54:50|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.3|2221|16
1614088500000|2021-02-23 13:55:00|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2221|2220.7|13
1614088510000|2021-02-23 13:55:10|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|29
1614088520000|2021-02-23 13:55:20|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|6
1614088530000|2021-02-23 13:55:30|2220.6|2220.3|2220|2219.7|2220.6|2220.3|2220|2219.7|27
1614088540000|2021-02-23 13:55:40|2220.3|2220|2219.2|2218.9|2220.3|2220|2219|2218.7|121
1614088550000|2021-02-23 13:55:50|2219.4|2219.1|2219|2218.7|2219.6|2219.3|2218.6|2218.3|53
1614088560000|2021-02-23 13:56:00|2219.1|2218.8|2220.3|2220|2220.5|2220.2|2219.1|2218.8|74
1614088570000|2021-02-23 13:56:10|2220.5|2220.2|2221.2|2220.9|2221.5|2221.2|2220.4|2220.1|65
1614088580000|2021-02-23 13:56:20|2221.3|2221|2221.8|2221.5|2221.8|2221.5|2221.3|2221|31
1614088590000|2021-02-23 13:56:30|2221.6|2221.3|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|32
1614088600000|2021-02-23 13:56:40|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|10
1614088610000|2021-02-23 13:56:50|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.1|2220.8|5
1614088620000|2021-02-23 13:57:00|2221.2|2220.9|2221.3|2221|2221.3|2221|2221|2220.7|24
1614088630000|2021-02-23 13:57:10|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|56
1614088640000|2021-02-23 13:57:20|2221.9|2221.6|2222.6|2222.3|2222.6|2222.3|2221.9|2221.6|33
1614088650000|2021-02-23 13:57:30|2222.5|2222.2|2222.5|2222.2|2222.7|2222.4|2222.3|2222|21
1614088660000|2021-02-23 13:57:40|2222.7|2222.4|2223.7|2223.4|2223.7|2223.4|2222.7|2222.4|23
1614088670000|2021-02-23 13:57:50|2223.8|2223.5|2223.3|2223|2224.1|2223.8|2223.3|2223|46
1614088680000|2021-02-23 13:58:00|2223.2|2222.9|2222.2|2221.9|2223.2|2222.9|2222.1|2221.8|29
1614088690000|2021-02-23 13:58:10|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.3|2222|7
1614088700000|2021-02-23 13:58:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|8
1614088710000|2021-02-23 13:58:30|2222.6|2222.3|2222.8|2222.5|2222.9|2222.6|2222.6|2222.3|15
1614088720000|2021-02-23 13:58:40|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|12
1614088730000|2021-02-23 13:58:50|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|10
1614088740000|2021-02-23 13:59:00|2223|2222.7|2221.8|2221.5|2223|2222.7|2221.8|2221.5|41
1614088750000|2021-02-23 13:59:10|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.6|2221.3|19
1614088760000|2021-02-23 13:59:20|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|6
1614088770000|2021-02-23 13:59:30|2221.6|2221.3|2221.2|2220.9|2221.7|2221.4|2221.1|2220.8|30
1614088780000|2021-02-23 13:59:40|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|20
1614088790000|2021-02-23 13:59:50|2221.2|2220.9|2221.6|2221.3|2221.7|2221.4|2221.2|2220.9|11
1614088800000|2021-02-23 14:00:00|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2220.8|2220.5|19
1614088810000|2021-02-23 14:00:10|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|5
1614088820000|2021-02-23 14:00:20|2221.3|2221|2221.7|2221.4|2221.7|2221.4|2221.3|2221|11
1614088830000|2021-02-23 14:00:30|2222|2221.7|2221.4|2221.1|2222|2221.7|2221.4|2221.1|40
1614088840000|2021-02-23 14:00:40|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.3|2221|9
1614088850000|2021-02-23 14:00:50|2221.4|2221.1|2220.9|2220.6|2221.4|2221.1|2220.9|2220.6|29
1614088860000|2021-02-23 14:01:00|2221.1|2220.8|2221.6|2221.3|2221.6|2221.3|2220.9|2220.6|29
1614088870000|2021-02-23 14:01:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.3|2221|9
1614088880000|2021-02-23 14:01:20|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2
1614088890000|2021-02-23 14:01:30|2221.4|2221.1|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|8
1614088900000|2021-02-23 14:01:40|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|11
1614088910000|2021-02-23 14:01:50|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.7|2221.4|7
1614088920000|2021-02-23 14:02:00|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|3
1614088930000|2021-02-23 14:02:10|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.7|2221.4|14
1614088940000|2021-02-23 14:02:20|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|4
1614088950000|2021-02-23 14:02:30|2222.7|2222.4|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|3
1614088970000|2021-02-23 14:02:50|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|17
1614088980000|2021-02-23 14:03:00|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.3|2222|5
1614088990000|2021-02-23 14:03:10|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|8
1614089000000|2021-02-23 14:03:20|2222.6|2222.3|2223.1|2222.8|2223.1|2222.8|2222.6|2222.3|10
1614089010000|2021-02-23 14:03:30|2223.4|2223.1|2223|2222.7|2223.9|2223.6|2223|2222.7|48
1614089020000|2021-02-23 14:03:40|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2
1614089030000|2021-02-23 14:03:50|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1614089040000|2021-02-23 14:04:00|2222.2|2221.9|2221.7|2221.4|2222.2|2221.9|2221.2|2220.9|45
1614089050000|2021-02-23 14:04:10|2221.2|2220.9|2221|2220.7|2221.3|2221|2221|2220.7|8
1614089070000|2021-02-23 14:04:30|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.5|2220.2|14
1614089080000|2021-02-23 14:04:40|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|6
1614089090000|2021-02-23 14:04:50|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|5
1614089100000|2021-02-23 14:05:00|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220.3|2220|20
1614089110000|2021-02-23 14:05:10|2220.2|2219.9|2220.9|2220.6|2220.9|2220.6|2220.2|2219.9|18
1614089120000|2021-02-23 14:05:20|2221.1|2220.8|2222|2221.7|2222.3|2222|2221.1|2220.8|47
1614089130000|2021-02-23 14:05:30|2222.1|2221.8|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|14
1614089150000|2021-02-23 14:05:50|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|5
1614089160000|2021-02-23 14:06:00|2221.3|2221|2221.2|2220.9|2221.6|2221.3|2221.2|2220.9|12
1614089170000|2021-02-23 14:06:10|2221|2220.7|2220.5|2220.2|2221|2220.7|2220.3|2220|18
1614089180000|2021-02-23 14:06:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|5
1614089190000|2021-02-23 14:06:30|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.1|2219.8|20
1614089200000|2021-02-23 14:06:40|2220.4|2220.1|2220.8|2220.5|2220.9|2220.6|2220.4|2220.1|18
1614089210000|2021-02-23 14:06:50|2220.9|2220.6|2220.9|2220.6|2221.3|2221|2220.9|2220.6|21
1614089220000|2021-02-23 14:07:00|2221.1|2220.8|2220.2|2219.9|2221.2|2220.9|2220.1|2219.8|83
1614089230000|2021-02-23 14:07:10|2220|2219.7|2219.4|2219.1|2220|2219.7|2219.4|2219.1|131
1614089240000|2021-02-23 14:07:20|2219.3|2219|2219.6|2219.3|2219.7|2219.4|2219.3|2219|14
1614089250000|2021-02-23 14:07:30|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.2|2218.9|17
1614089260000|2021-02-23 14:07:40|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|7
1614089270000|2021-02-23 14:07:50|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|4
1614089280000|2021-02-23 14:08:00|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|33
1614089290000|2021-02-23 14:08:10|2220.3|2220|2220.4|2220.1|2220.7|2220.4|2220.3|2220|10
1614089310000|2021-02-23 14:08:30|2220.7|2220.4|2221.3|2221|2221.3|2221|2220.7|2220.4|22
1614089320000|2021-02-23 14:08:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1614089330000|2021-02-23 14:08:50|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.8|2220.5|15
1614089340000|2021-02-23 14:09:00|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|12
1614089350000|2021-02-23 14:09:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.1|2219.8|10
1614089360000|2021-02-23 14:09:20|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|10
1614089380000|2021-02-23 14:09:40|2220.1|2219.8|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|24
1614089390000|2021-02-23 14:09:50|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|18
1614089400000|2021-02-23 14:10:00|2220|2219.7|2220.6|2220.3|2220.6|2220.3|2220|2219.7|21
1614089410000|2021-02-23 14:10:10|2220.4|2220.1|2221.4|2221.1|2221.4|2221.1|2220.4|2220.1|9
1614089420000|2021-02-23 14:10:20|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|8
1614089440000|2021-02-23 14:10:40|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|2
1614089450000|2021-02-23 14:10:50|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1614089460000|2021-02-23 14:11:00|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|4
1614089470000|2021-02-23 14:11:10|2220.2|2219.9|2220.3|2220|2220.3|2220|2219.8|2219.5|26
1614089480000|2021-02-23 14:11:20|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.1|2219.8|19
1614089490000|2021-02-23 14:11:30|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.3|2220|7
1614089500000|2021-02-23 14:11:40|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|7
1614089510000|2021-02-23 14:11:50|2220.5|2220.2|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|17
1614089520000|2021-02-23 14:12:00|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|16
1614089530000|2021-02-23 14:12:10|2220.3|2220|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|11
1614089540000|2021-02-23 14:12:20|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.3|2220|10
1614089550000|2021-02-23 14:12:30|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.2|2219.9|22
1614089560000|2021-02-23 14:12:40|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|12
1614089570000|2021-02-23 14:12:50|2220.3|2220|2220.6|2220.3|2220.6|2220.3|2220.2|2219.9|35
1614089580000|2021-02-23 14:13:00|2220.5|2220.2|2219.9|2219.6|2220.5|2220.2|2219.8|2219.5|37
1614089590000|2021-02-23 14:13:10|2219.7|2219.4|2219.8|2219.5|2220.1|2219.8|2219.7|2219.4|24
1614089600000|2021-02-23 14:13:20|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.6|2219.3|13
1614089610000|2021-02-23 14:13:30|2219.8|2219.5|2219.8|2219.5|2220|2219.7|2219.8|2219.5|22
1614089620000|2021-02-23 14:13:40|2219.7|2219.4|2219.8|2219.5|2220|2219.7|2219.7|2219.4|9
1614089630000|2021-02-23 14:13:50|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|10
1614089640000|2021-02-23 14:14:00|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.7|2219.4|47
1614089650000|2021-02-23 14:14:10|2220|2219.7|2219.4|2219.1|2220.1|2219.8|2219.4|2219.1|60
1614089660000|2021-02-23 14:14:20|2219.5|2219.2|2220.1|2219.8|2220.1|2219.8|2219.5|2219.2|30
1614089670000|2021-02-23 14:14:30|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2220|2219.7|7
1614089680000|2021-02-23 14:14:40|2220.2|2219.9|2220.3|2220|2220.5|2220.2|2220.1|2219.8|12
1614089690000|2021-02-23 14:14:50|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|5
1614089700000|2021-02-23 14:15:00|2220.4|2220.1|2220.3|2220|2220.6|2220.3|2220.3|2220|9
1614089710000|2021-02-23 14:15:10|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|27
1614089720000|2021-02-23 14:15:20|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|4
1614089730000|2021-02-23 14:15:30|2220.8|2220.5|2220.2|2219.9|2220.9|2220.6|2220.2|2219.9|25
1614089740000|2021-02-23 14:15:40|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|8
1614089750000|2021-02-23 14:15:50|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|14
1614089760000|2021-02-23 14:16:00|2220.3|2220|2220.2|2219.9|2220.3|2220|2220|2219.7|16
1614089770000|2021-02-23 14:16:10|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|6
1614089780000|2021-02-23 14:16:20|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|10
1614089790000|2021-02-23 14:16:30|2220.2|2219.9|2219.7|2219.4|2220.2|2219.9|2219.7|2219.4|31
1614089800000|2021-02-23 14:16:40|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.8|2219.5|10
1614089810000|2021-02-23 14:16:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|4
1614089820000|2021-02-23 14:17:00|2220.3|2220|2220.1|2219.8|2220.3|2220|2219.9|2219.6|22
1614089830000|2021-02-23 14:17:10|2220.3|2220|2221.2|2220.9|2221.2|2220.9|2220.3|2220|34
1614089840000|2021-02-23 14:17:20|2221.3|2221|2221.3|2221|2221.3|2221|2221.1|2220.8|6
1614089850000|2021-02-23 14:17:30|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|9
1614089860000|2021-02-23 14:17:40|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|9
1614089870000|2021-02-23 14:17:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|11
1614089880000|2021-02-23 14:18:00|2221.3|2221|2221.1|2220.8|2221.3|2221|2220.9|2220.6|9
1614089890000|2021-02-23 14:18:10|2221.2|2220.9|2221.9|2221.6|2221.9|2221.6|2221.2|2220.9|29
1614089900000|2021-02-23 14:18:20|2222.6|2222.3|2223|2222.7|2223|2222.7|2222.5|2222.2|26
1614089910000|2021-02-23 14:18:30|2223.1|2222.8|2222.4|2222.1|2223.1|2222.8|2222.4|2222.1|31
1614089920000|2021-02-23 14:18:40|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|18
1614089930000|2021-02-23 14:18:50|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|9
1614089940000|2021-02-23 14:19:00|2223.6|2223.3|2223.1|2222.8|2223.6|2223.3|2223.1|2222.8|30
1614089950000|2021-02-23 14:19:10|2223.3|2223|2223|2222.7|2223.3|2223|2222.6|2222.3|33
1614089960000|2021-02-23 14:19:20|2223.1|2222.8|2222.9|2222.6|2223.3|2223|2222.8|2222.5|25
1614089970000|2021-02-23 14:19:30|2223|2222.7|2222.7|2222.4|2223|2222.7|2222.7|2222.4|14
1614089980000|2021-02-23 14:19:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|17
1614089990000|2021-02-23 14:19:50|2223.1|2222.8|2223.4|2223.1|2223.4|2223.1|2223|2222.7|34
1614090000000|2021-02-23 14:20:00|2223.5|2223.2|2223.3|2223|2223.6|2223.3|2223|2222.7|39
1614090010000|2021-02-23 14:20:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|4
1614090020000|2021-02-23 14:20:20|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2222.6|2222.3|21
1614090030000|2021-02-23 14:20:30|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|15
1614090040000|2021-02-23 14:20:40|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|5
1614090050000|2021-02-23 14:20:50|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.3|2222|27
1614090060000|2021-02-23 14:21:00|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|14
1614090070000|2021-02-23 14:21:10|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|10
1614090080000|2021-02-23 14:21:20|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|10
1614090090000|2021-02-23 14:21:30|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|14
1614090100000|2021-02-23 14:21:40|||||||||13
1614090110000|2021-02-23 14:21:50|2222.9|2222.6|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|14
1614090120000|2021-02-23 14:22:00|2223.1|2222.8|2223|2222.7|2223.2|2222.9|2222.9|2222.6|22
1614090130000|2021-02-23 14:22:10|2222.9|2222.6|2223.3|2223|2223.3|2223|2222.9|2222.6|17
1614090140000|2021-02-23 14:22:20|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|29
1614090150000|2021-02-23 14:22:30|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|19
1614090160000|2021-02-23 14:22:40|2223.3|2223|2223.6|2223.3|2223.6|2223.3|2223.3|2223|7
1614090170000|2021-02-23 14:22:50|2223.7|2223.4|2223.9|2223.6|2224.1|2223.8|2223.4|2223.1|34
1614090180000|2021-02-23 14:23:00|2224.1|2223.8|2223.8|2223.5|2224.3|2224|2223.7|2223.4|58
1614090190000|2021-02-23 14:23:10|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.7|2223.4|26
1614090200000|2021-02-23 14:23:20|2223.7|2223.4|2223.8|2223.5|2224.1|2223.8|2223.7|2223.4|25
1614090210000|2021-02-23 14:23:30|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|24
1614090220000|2021-02-23 14:23:40|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|11
1614090230000|2021-02-23 14:23:50|2223.8|2223.5|2224.2|2223.9|2224.2|2223.9|2223.8|2223.5|18
1614090240000|2021-02-23 14:24:00|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.7|2223.4|61
1614090250000|2021-02-23 14:24:10|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.7|2223.4|21
1614090260000|2021-02-23 14:24:20|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|13
1614090270000|2021-02-23 14:24:30|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2224|2223.7|24
1614090280000|2021-02-23 14:24:40|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|4
1614090290000|2021-02-23 14:24:50|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2223.8|2223.5|15
1614090300000|2021-02-23 14:25:00|2224|2223.7|2223.6|2223.3|2224.2|2223.9|2223.6|2223.3|34
1614090310000|2021-02-23 14:25:10|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|9
1614090320000|2021-02-23 14:25:20|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.3|2223|5
1614090330000|2021-02-23 14:25:30|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2223.1|2222.8|15
1614090340000|2021-02-23 14:25:40|2223|2222.7|2223|2222.7|2223.2|2222.9|2223|2222.7|22
1614090350000|2021-02-23 14:25:50|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|7
1614090360000|2021-02-23 14:26:00|2222.8|2222.5|2222.5|2222.2|2223.1|2222.8|2222.5|2222.2|40
1614090370000|2021-02-23 14:26:10|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|12
1614090380000|2021-02-23 14:26:20|2222.5|2222.2|2222|2221.7|2222.5|2222.2|2222|2221.7|28
1614090390000|2021-02-23 14:26:30|2222.1|2221.8|2222.6|2222.3|2222.6|2222.3|2221.9|2221.6|22
1614090400000|2021-02-23 14:26:40|2223.1|2222.8|2222.4|2222.1|2223.1|2222.8|2222.4|2222.1|11
1614090410000|2021-02-23 14:26:50|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|17
1614090420000|2021-02-23 14:27:00|2222.1|2221.8|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|18
1614090430000|2021-02-23 14:27:10|2222|2221.7|2221.9|2221.6|2222.1|2221.8|2221.7|2221.4|19
1614090440000|2021-02-23 14:27:20|2221.7|2221.4|2220.8|2220.5|2221.7|2221.4|2220.7|2220.4|62
1614090450000|2021-02-23 14:27:30|2220.7|2220.4|2221.5|2221.2|2221.7|2221.4|2220.7|2220.4|23
1614090460000|2021-02-23 14:27:40|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|4
1614090470000|2021-02-23 14:27:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|14
1614090480000|2021-02-23 14:28:00|2222.1|2221.8|2222.9|2222.6|2222.9|2222.6|2221.8|2221.5|64
1614090490000|2021-02-23 14:28:10|2222.8|2222.5|2223.8|2223.5|2223.8|2223.5|2222.8|2222.5|18
1614090500000|2021-02-23 14:28:20|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|12
1614090510000|2021-02-23 14:28:30|2223.6|2223.3|2224.2|2223.9|2224.3|2224|2223.6|2223.3|22
1614090520000|2021-02-23 14:28:40|2224.3|2224|2223.6|2223.3|2224.3|2224|2223.2|2222.9|21
1614090530000|2021-02-23 14:28:50|2224.1|2223.8|2224.8|2224.5|2224.8|2224.5|2223.7|2223.4|75
1614090540000|2021-02-23 14:29:00|2224.9|2224.6|2224.3|2224|2225.1|2224.8|2224.3|2224|38
1614090550000|2021-02-23 14:29:10|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|13
1614090560000|2021-02-23 14:29:20|2224.5|2224.2|2224.1|2223.8|2224.7|2224.4|2224.1|2223.8|32
1614090570000|2021-02-23 14:29:30|2224|2223.7|2224.4|2224.1|2224.4|2224.1|2224|2223.7|16
1614090580000|2021-02-23 14:29:40|2224.2|2223.9|2224.3|2224|2224.3|2224|2223.9|2223.6|22
1614090590000|2021-02-23 14:29:50|2224|2223.7|2223.6|2223.3|2224.3|2224|2223.5|2223.2|67
1614090600000|2021-02-23 14:30:00|2223|2222.7|2218.1|2217.8|2223|2222.7|2218.1|2217.8|1353
1614090610000|2021-02-23 14:30:10|2217.9|2217.6|2213.8|2213.5|2217.9|2217.6|2213.8|2213.5|755
1614090620000|2021-02-23 14:30:20|2214.4|2214.1|2209|2208.7|2214.5|2214.2|2209|2208.7|695
1614090630000|2021-02-23 14:30:30|2209.3|2209|2206.5|2206.2|2210.1|2209.8|2206.5|2206.2|593
1614090640000|2021-02-23 14:30:40|2206.4|2206.1|2208.6|2208.3|2208.7|2208.4|2205.9|2205.6|955
1614090650000|2021-02-23 14:30:50|2208.3|2208|2207|2206.7|2208.3|2208|2206.2|2205.9|470
1614090660000|2021-02-23 14:31:00|2207.2|2206.9|2208|2207.7|2208.7|2208.4|2207.2|2206.9|340
1614090670000|2021-02-23 14:31:10|2207.9|2207.6|2209.2|2208.9|2209.7|2209.4|2207.5|2207.2|301
1614090680000|2021-02-23 14:31:20|2209.4|2209.1|2212|2211.7|2212.6|2212.3|2209.4|2209.1|328
1614090690000|2021-02-23 14:31:30|2211.8|2211.5|2213.4|2213.1|2214.1|2213.8|2211.8|2211.5|444
1614090700000|2021-02-23 14:31:40|2213.7|2213.4|2209.6|2209.3|2213.7|2213.4|2209.6|2209.3|333
1614090710000|2021-02-23 14:31:50|2209.5|2209.2|2208.1|2207.8|2209.9|2209.6|2207.5|2207.2|317
1614090720000|2021-02-23 14:32:00|2207.7|2207.4|2208.3|2208|2208.3|2208|2205.9|2205.6|577
1614090730000|2021-02-23 14:32:10|2208.1|2207.8|2209|2208.7|2210.2|2209.9|2207.7|2207.4|330
1614090740000|2021-02-23 14:32:20|2209.4|2209.1|2207.1|2206.8|2209.4|2209.1|2206.6|2206.3|326
1614090750000|2021-02-23 14:32:30|2207.3|2207|2205.6|2205.3|2207.3|2207|2204|2203.7|349
1614090760000|2021-02-23 14:32:40|2205.8|2205.5|2205.2|2204.9|2206.6|2206.3|2204.8|2204.5|440
1614090770000|2021-02-23 14:32:50|2205.1|2204.8|2204.4|2204.1|2205.4|2205.1|2203.5|2203.2|245
1614090780000|2021-02-23 14:33:00|2204.7|2204.4|2206.7|2206.4|2206.8|2206.5|2204.2|2203.9|312
1614090790000|2021-02-23 14:33:10|2207|2206.7|2207.4|2207.1|2208.7|2208.4|2206.7|2206.4|298
1614090800000|2021-02-23 14:33:20|2207.1|2206.8|2206.4|2206.1|2208|2207.7|2205.4|2205.1|421
1614090810000|2021-02-23 14:33:30|2206.1|2205.8|2205.4|2205.1|2206.1|2205.8|2203.5|2203.2|442
1614090820000|2021-02-23 14:33:40|2205.2|2204.9|2206.4|2206.1|2207|2206.7|2204.4|2204.1|211
1614090830000|2021-02-23 14:33:50|2206.8|2206.5|2206.7|2206.4|2208.2|2207.9|2206.5|2206.2|429
1614090840000|2021-02-23 14:34:00|2207.1|2206.8|2205.3|2205|2207.1|2206.8|2205.1|2204.8|294
1614090850000|2021-02-23 14:34:10|2205.8|2205.5|2204.7|2204.4|2206|2205.7|2204.2|2203.9|288
1614090860000|2021-02-23 14:34:20|2204.8|2204.5|2204.6|2204.3|2206|2205.7|2204.6|2204.3|383
1614090870000|2021-02-23 14:34:30|2204.8|2204.5|2201.5|2201.2|2204.8|2204.5|2201.5|2201.2|203
1614090880000|2021-02-23 14:34:40|2201.1|2200.8|2201.3|2201|2202.4|2202.1|2201|2200.7|394
1614090890000|2021-02-23 14:34:50|2201.2|2200.9|2200.3|2200|2201.9|2201.6|2200.3|2200|222
1614090900000|2021-02-23 14:35:00|2199.3|2199|2200.8|2200.5|2202.4|2202.1|2198.5|2198.2|565
1614090910000|2021-02-23 14:35:10|2200.9|2200.6|2198.3|2198|2200.9|2200.6|2198.3|2198|171
1614090920000|2021-02-23 14:35:20|2197.5|2197.2|2198|2197.7|2198.2|2197.9|2196.6|2196.3|161
1614090930000|2021-02-23 14:35:30|2199.1|2198.8|2196.8|2196.5|2200|2199.7|2196.5|2196.2|289
1614090940000|2021-02-23 14:35:40|2197|2196.7|2199.5|2199.2|2199.5|2199.2|2197|2196.7|263
1614090950000|2021-02-23 14:35:50|2199|2198.7|2199.6|2199.3|2200.9|2200.6|2199|2198.7|126
1614090960000|2021-02-23 14:36:00|2199.4|2199.1|2196.5|2196.2|2199.4|2199.1|2196.4|2196.1|288
1614090970000|2021-02-23 14:36:10|2196.4|2196.1|2198.6|2198.3|2198.6|2198.3|2195.6|2195.3|320
1614090980000|2021-02-23 14:36:20|2199.2|2198.9|2199.9|2199.6|2200.3|2200|2198|2197.7|357
1614090990000|2021-02-23 14:36:30|2199.6|2199.3|2200.8|2200.5|2201.4|2201.1|2198.4|2198.1|490
1614091000000|2021-02-23 14:36:40|2200.9|2200.6|2202.1|2201.8|2202.3|2202|2200.8|2200.5|202
1614091010000|2021-02-23 14:36:50|2201.8|2201.5|2203.5|2203.2|2203.5|2203.2|2201.5|2201.2|334
1614091020000|2021-02-23 14:37:00|2203.4|2203.1|2203.4|2203.1|2204.3|2204|2201.8|2201.5|314
1614091030000|2021-02-23 14:37:10|2203|2202.7|2203.5|2203.2|2203.6|2203.3|2201.8|2201.5|288
1614091040000|2021-02-23 14:37:20|2203.2|2202.9|2203.6|2203.3|2204.6|2204.3|2203.2|2202.9|169
1614091050000|2021-02-23 14:37:30|2203.7|2203.4|2204.3|2204|2204.5|2204.2|2203.6|2203.3|136
1614091060000|2021-02-23 14:37:40|2204.2|2203.9|2201|2200.7|2204.2|2203.9|2200.8|2200.5|250
1614091070000|2021-02-23 14:37:50|2201.6|2201.3|2200.7|2200.4|2201.6|2201.3|2200.1|2199.8|194
1614091080000|2021-02-23 14:38:00|2200.5|2200.2|2200|2199.7|2201.4|2201.1|2200|2199.7|126
1614091090000|2021-02-23 14:38:10|2200.3|2200|2198.9|2198.6|2200.3|2200|2198.9|2198.6|205
1614091100000|2021-02-23 14:38:20|2198.6|2198.3|2197.1|2196.8|2198.6|2198.3|2196|2195.7|261
1614091110000|2021-02-23 14:38:30|2197.4|2197.1|2197.6|2197.3|2198.1|2197.8|2197.1|2196.8|140
1614091120000|2021-02-23 14:38:40|2197|2196.7|2195.1|2194.8|2197.2|2196.9|2195.1|2194.8|180
1614091130000|2021-02-23 14:38:50|2195|2194.7|2195.2|2194.9|2196.5|2196.2|2194.7|2194.4|239
1614091140000|2021-02-23 14:39:00|2194.7|2194.4|2196.1|2195.8|2196.3|2196|2194.6|2194.3|183
1614091150000|2021-02-23 14:39:10|2196|2195.7|2199.2|2198.9|2199.7|2199.4|2195.4|2195.1|265
1614091160000|2021-02-23 14:39:20|2199|2198.7|2198.4|2198.1|2200.2|2199.9|2198.4|2198.1|222
1614091170000|2021-02-23 14:39:30|2198.9|2198.6|2196.2|2195.9|2198.9|2198.6|2196.2|2195.9|216
1614091180000|2021-02-23 14:39:40|2196.6|2196.3|2197.8|2197.5|2198.2|2197.9|2196.1|2195.8|209
1614091190000|2021-02-23 14:39:50|2197.2|2196.9|2196.8|2196.5|2197.2|2196.9|2195.4|2195.1|178
1614091200000|2021-02-23 14:40:00|2196.4|2196.1|2194.4|2194.1|2196.7|2196.4|2193.9|2193.6|268
1614091210000|2021-02-23 14:40:10|2194.1|2193.8|2193.4|2193.1|2194.2|2193.9|2193.3|2193|231
1614091220000|2021-02-23 14:40:20|2193.6|2193.3|2193.8|2193.5|2195.2|2194.9|2193.4|2193.1|260
1614091230000|2021-02-23 14:40:30|2193.7|2193.4|2195.8|2195.5|2196|2195.7|2193.5|2193.2|225
1614091240000|2021-02-23 14:40:40|2195.7|2195.4|2195.8|2195.5|2196.7|2196.4|2195.2|2194.9|274
1614091250000|2021-02-23 14:40:50|2196|2195.7|2197.6|2197.3|2197.6|2197.3|2196|2195.7|346
1614091260000|2021-02-23 14:41:00|2197.4|2197.1|2198.8|2198.5|2199.1|2198.8|2197.1|2196.8|289
1614091270000|2021-02-23 14:41:10|2198.7|2198.4|2200.2|2199.9|2200.2|2199.9|2198.4|2198.1|149
1614091280000|2021-02-23 14:41:20|2199.9|2199.6|2196.9|2196.6|2199.9|2199.6|2196.9|2196.6|288
1614091290000|2021-02-23 14:41:30|2196.8|2196.5|2193.5|2193.2|2196.9|2196.6|2193.5|2193.2|384
1614091300000|2021-02-23 14:41:40|2193.6|2193.3|2192|2191.7|2193.6|2193.3|2191.5|2191.2|318
1614091310000|2021-02-23 14:41:50|2192.5|2192.2|2191.4|2191.1|2193.1|2192.8|2191.2|2190.9|398
1614091320000|2021-02-23 14:42:00|2191.3|2191|2192.2|2191.9|2192.2|2191.9|2189.6|2189.3|520
1614091330000|2021-02-23 14:42:10|2192.5|2192.2|2190.9|2190.6|2193.2|2192.9|2190.9|2190.6|220
1614091340000|2021-02-23 14:42:20|2191|2190.7|2190.8|2190.5|2192.6|2192.3|2190.7|2190.4|301
1614091350000|2021-02-23 14:42:30|2190.9|2190.6|2191.2|2190.9|2191.4|2191.1|2189.1|2188.8|311
1614091360000|2021-02-23 14:42:40|2191.3|2191|2188.7|2188.4|2191.3|2191|2188.3|2188|327
1614091370000|2021-02-23 14:42:50|2188.9|2188.6|2188.4|2188.1|2189.3|2189|2186.5|2186.2|493
1614091380000|2021-02-23 14:43:00|2189.2|2188.9|2190|2189.7|2190|2189.7|2188|2187.7|294
1614091390000|2021-02-23 14:43:10|2189.9|2189.6|2190.2|2189.9|2190.9|2190.6|2189.8|2189.5|331
1614091400000|2021-02-23 14:43:20|2190.6|2190.3|2189|2188.7|2190.9|2190.6|2189|2188.7|159
1614091410000|2021-02-23 14:43:30|2188.6|2188.3|2189.2|2188.9|2189.3|2189|2188.1|2187.8|264
1614091420000|2021-02-23 14:43:40|2189.1|2188.8|2188.6|2188.3|2189.2|2188.9|2187.7|2187.4|113
1614091430000|2021-02-23 14:43:50|2188.1|2187.8|2185.6|2185.3|2188.1|2187.8|2185.2|2184.9|379
1614091440000|2021-02-23 14:44:00|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2184.1|2183.8|315
1614091450000|2021-02-23 14:44:10|2185.5|2185.2|2187.9|2187.6|2189.4|2189.1|2185.1|2184.8|352
1614091460000|2021-02-23 14:44:20|2188.4|2188.1|2186.4|2186.1|2188.4|2188.1|2186.4|2186.1|139
1614091470000|2021-02-23 14:44:30|2186.3|2186|2186.6|2186.3|2187.5|2187.2|2185.9|2185.6|246
1614091480000|2021-02-23 14:44:40|2186.7|2186.4|2185.4|2185.1|2186.7|2186.4|2184.7|2184.4|114
1614091490000|2021-02-23 14:44:50|2185.2|2184.9|2184.6|2184.3|2185.2|2184.9|2183.3|2183|208
1614091500000|2021-02-23 14:45:00|2184.3|2184|2181.5|2181.2|2184.3|2184|2180.4|2180.1|372
1614091510000|2021-02-23 14:45:10|2182|2181.7|2180.8|2180.5|2182.4|2182.1|2180.8|2180.5|297
1614091520000|2021-02-23 14:45:20|2180.5|2180.2|2179.2|2178.9|2181.1|2180.8|2179.2|2178.9|221
1614091530000|2021-02-23 14:45:30|2179.3|2179|2181.5|2181.2|2181.5|2181.2|2178.4|2178.1|347
1614091540000|2021-02-23 14:45:40|2181.1|2180.8|2178|2177.7|2181.8|2181.5|2178|2177.7|223
1614091550000|2021-02-23 14:45:50|2177.6|2177.3|2178.6|2178.3|2179.4|2179.1|2177.5|2177.2|184
1614091560000|2021-02-23 14:46:00|2179.3|2179|2184|2183.7|2184|2183.7|2178.8|2178.5|337
1614091570000|2021-02-23 14:46:10|2184.2|2183.9|2184.6|2184.3|2185.5|2185.2|2183.9|2183.6|276
1614091580000|2021-02-23 14:46:20|2184.2|2183.9|2181|2180.7|2184.2|2183.9|2180.9|2180.6|337
1614091590000|2021-02-23 14:46:30|2181.3|2181|2180.3|2180|2182.2|2181.9|2180.3|2180|223
1614091600000|2021-02-23 14:46:40|2179.6|2179.3|2179.1|2178.8|2180.4|2180.1|2178.3|2178|201
1614091610000|2021-02-23 14:46:50|2179.3|2179|2179.7|2179.4|2180.8|2180.5|2178.8|2178.5|364
1614091620000|2021-02-23 14:47:00|2179.5|2179.2|2181.2|2180.9|2182.1|2181.8|2179.5|2179.2|406
1614091630000|2021-02-23 14:47:10|2180.8|2180.5|2176.7|2176.4|2181|2180.7|2176.7|2176.4|492
1614091640000|2021-02-23 14:47:20|2176.9|2176.6|2175.9|2175.6|2177.8|2177.5|2175.5|2175.2|370
1614091650000|2021-02-23 14:47:30|2175.7|2175.4|2174.8|2174.5|2176.7|2176.4|2174.8|2174.5|441
1614091660000|2021-02-23 14:47:40|2174.7|2174.4|2175|2174.7|2175|2174.7|2172.9|2172.6|273
1614091670000|2021-02-23 14:47:50|2175.1|2174.8|2173.5|2173.2|2175.1|2174.8|2173.5|2173.2|172
1614091680000|2021-02-23 14:48:00|2173.4|2173.1|2175.3|2175|2175.3|2175|2172.7|2172.4|349
1614091690000|2021-02-23 14:48:10|2175.1|2174.8|2177.8|2177.5|2178|2177.7|2175|2174.7|402
1614091700000|2021-02-23 14:48:20|2177.9|2177.6|2177.4|2177.1|2178.9|2178.6|2177.2|2176.9|416
1614091710000|2021-02-23 14:48:30|2177.3|2177|2176|2175.7|2177.8|2177.5|2175.9|2175.6|308
1614091720000|2021-02-23 14:48:40|2175.5|2175.2|2178.1|2177.8|2178.4|2178.1|2174.9|2174.6|378
1614091730000|2021-02-23 14:48:50|2178.4|2178.1|2179.4|2179.1|2179.7|2179.4|2178.4|2178.1|207
1614091740000|2021-02-23 14:49:00|2179.3|2179|2176.8|2176.5|2180.3|2180|2176.4|2176.1|462
1614091750000|2021-02-23 14:49:10|2176.4|2176.1|2175|2174.7|2176.4|2176.1|2174.6|2174.3|384
1614091760000|2021-02-23 14:49:20|2174.6|2174.3|2177.5|2177.2|2178.5|2178.2|2174.6|2174.3|279
1614091770000|2021-02-23 14:49:30|2177.8|2177.5|2175.1|2174.8|2177.8|2177.5|2175.1|2174.8|220
1614091780000|2021-02-23 14:49:40|2174.7|2174.4|2172.8|2172.5|2175.6|2175.3|2172.8|2172.5|183
1614091790000|2021-02-23 14:49:50|2172.9|2172.6|2172.4|2172.1|2173.5|2173.2|2172.3|2172|223
1614091800000|2021-02-23 14:50:00|2172|2171.7|2171.7|2171.4|2172|2171.7|2169.6|2169.3|385
1614091810000|2021-02-23 14:50:10|2172.1|2171.8|2173.7|2173.4|2174.8|2174.5|2172.1|2171.8|327
1614091820000|2021-02-23 14:50:20|2173.8|2173.5|2178.1|2177.8|2178.3|2178|2173.7|2173.4|266
1614091830000|2021-02-23 14:50:30|2178.7|2178.4|2172.9|2172.6|2178.7|2178.4|2172.8|2172.5|363
1614091840000|2021-02-23 14:50:40|2173.3|2173|2173.3|2173|2174.2|2173.9|2172.4|2172.1|282
1614091850000|2021-02-23 14:50:50|2173.4|2173.1|2173.8|2173.5|2173.9|2173.6|2172.3|2172|134
1614091860000|2021-02-23 14:51:00|2174.7|2174.4|2178.7|2178.4|2178.7|2178.4|2174.4|2174.1|254
1614091870000|2021-02-23 14:51:10|2179.4|2179.1|2180.4|2180.1|2182.9|2182.6|2179.1|2178.8|417
1614091880000|2021-02-23 14:51:20|2181|2180.7|2180.1|2179.8|2181.3|2181|2178.1|2177.8|508
1614091890000|2021-02-23 14:51:30|2180.2|2179.9|2180.3|2180|2180.8|2180.5|2178.2|2177.9|458
1614091900000|2021-02-23 14:51:40|2181.8|2181.5|2183.5|2183.2|2183.5|2183.2|2181.8|2181.5|333
1614091910000|2021-02-23 14:51:50|2183.7|2183.4|2188|2187.7|2188|2187.7|2183.7|2183.4|378
1614091920000|2021-02-23 14:52:00|2187.6|2187.3|2188.5|2188.2|2188.7|2188.4|2186.1|2185.8|437
1614091930000|2021-02-23 14:52:10|2188.8|2188.5|2188.7|2188.4|2190.4|2190.1|2188.5|2188.2|262
1614091940000|2021-02-23 14:52:20|2188.9|2188.6|2187.5|2187.2|2189.5|2189.2|2187.4|2187.1|230
1614091950000|2021-02-23 14:52:30|2187.8|2187.5|2189.4|2189.1|2189.4|2189.1|2187.8|2187.5|189
1614091960000|2021-02-23 14:52:40|2189.7|2189.4|2190.3|2190|2190.8|2190.5|2189|2188.7|309
1614091970000|2021-02-23 14:52:50|2190.4|2190.1|2190.9|2190.6|2191.4|2191.1|2189.8|2189.5|272
1614091980000|2021-02-23 14:53:00|2190.1|2189.8|2189.5|2189.2|2190.1|2189.8|2188.5|2188.2|390
1614091990000|2021-02-23 14:53:10|2189.1|2188.8|2189.8|2189.5|2190.6|2190.3|2188.5|2188.2|225
1614092000000|2021-02-23 14:53:20|2190.2|2189.9|2188.7|2188.4|2190.3|2190|2188.1|2187.8|211
1614092010000|2021-02-23 14:53:30|2187.9|2187.6|2187.6|2187.3|2188.1|2187.8|2186.5|2186.2|169
1614092020000|2021-02-23 14:53:40|2187.4|2187.1|2188|2187.7|2189.1|2188.8|2187.1|2186.8|153
1614092030000|2021-02-23 14:53:50|2187.9|2187.6|2186.2|2185.9|2187.9|2187.6|2186.2|2185.9|93
1614092040000|2021-02-23 14:54:00|2186.1|2185.8|2187.3|2187|2187.3|2187|2185.6|2185.3|197
1614092050000|2021-02-23 14:54:10|2187|2186.7|2189.4|2189.1|2189.4|2189.1|2187|2186.7|206
1614092060000|2021-02-23 14:54:20|2189.1|2188.8|2188.9|2188.6|2189.8|2189.5|2188.3|2188|171
1614092070000|2021-02-23 14:54:30|2189|2188.7|2190.1|2189.8|2190.2|2189.9|2189|2188.7|248
1614092080000|2021-02-23 14:54:40|2190.2|2189.9|2190.7|2190.4|2190.9|2190.6|2189.8|2189.5|230
1614092090000|2021-02-23 14:54:50|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2189.9|2189.6|119
1614092100000|2021-02-23 14:55:00|2190.5|2190.2|2187.7|2187.4|2190.5|2190.2|2187.6|2187.3|318
1614092110000|2021-02-23 14:55:10|2188|2187.7|2188.5|2188.2|2188.7|2188.4|2186.9|2186.6|227
1614092120000|2021-02-23 14:55:20|2188.1|2187.8|2188.6|2188.3|2189.3|2189|2188.1|2187.8|250
1614092130000|2021-02-23 14:55:30|2188.4|2188.1|2191.5|2191.2|2191.5|2191.2|2188.4|2188.1|159
1614092140000|2021-02-23 14:55:40|2191.2|2190.9|2191|2190.7|2192|2191.7|2190.6|2190.3|166
1614092150000|2021-02-23 14:55:50|2191.1|2190.8|2193.7|2193.4|2193.7|2193.4|2191.1|2190.8|128
1614092160000|2021-02-23 14:56:00|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2191.4|2191.1|171
1614092170000|2021-02-23 14:56:10|2193.1|2192.8|2193.6|2193.3|2193.8|2193.5|2192.7|2192.4|81
1614092180000|2021-02-23 14:56:20|2193.3|2193|2196.7|2196.4|2196.7|2196.4|2193.3|2193|151
1614092190000|2021-02-23 14:56:30|2197.1|2196.8|2199.9|2199.6|2200|2199.7|2196.8|2196.5|291
1614092200000|2021-02-23 14:56:40|2200.1|2199.8|2199.8|2199.5|2201|2200.7|2199.1|2198.8|396
1614092210000|2021-02-23 14:56:50|2199.3|2199|2198.6|2198.3|2199.4|2199.1|2197.2|2196.9|273
1614092220000|2021-02-23 14:57:00|2198.3|2198|2194.4|2194.1|2198.3|2198|2194.4|2194.1|157
1614092230000|2021-02-23 14:57:10|2194.5|2194.2|2198.2|2197.9|2198.7|2198.4|2194.3|2194|80
1614092240000|2021-02-23 14:57:20|2197.6|2197.3|2199.4|2199.1|2199.4|2199.1|2197.4|2197.1|130
1614092250000|2021-02-23 14:57:30|2199.2|2198.9|2196.1|2195.8|2199.2|2198.9|2196.1|2195.8|66
1614092260000|2021-02-23 14:57:40|2196.2|2195.9|2195.6|2195.3|2196.7|2196.4|2195|2194.7|108
1614092270000|2021-02-23 14:57:50|2195.5|2195.2|2195.9|2195.6|2196.5|2196.2|2195.2|2194.9|229
1614092280000|2021-02-23 14:58:00|2195.3|2195|2194.9|2194.6|2195.3|2195|2194.4|2194.1|71
1614092290000|2021-02-23 14:58:10|2195.1|2194.8|2195.5|2195.2|2196.2|2195.9|2194.4|2194.1|109
1614092300000|2021-02-23 14:58:20|2195.4|2195.1|2197.5|2197.2|2197.5|2197.2|2195.2|2194.9|66
1614092310000|2021-02-23 14:58:30|2197.4|2197.1|2197.3|2197|2198.2|2197.9|2197.2|2196.9|76
1614092320000|2021-02-23 14:58:40|2196.6|2196.3|2194.5|2194.2|2196.6|2196.3|2194.5|2194.2|89
1614092330000|2021-02-23 14:58:50|2194.2|2193.9|2192.1|2191.8|2194.7|2194.4|2192|2191.7|109
1614092340000|2021-02-23 14:59:00|2192.3|2192|2195.2|2194.9|2195.3|2195|2192|2191.7|117
1614092350000|2021-02-23 14:59:10|2195|2194.7|2196.3|2196|2196.8|2196.5|2195|2194.7|67
1614092360000|2021-02-23 14:59:20|2196.6|2196.3|2196.1|2195.8|2197|2196.7|2195.4|2195.1|89
1614092370000|2021-02-23 14:59:30|2196|2195.7|2195.4|2195.1|2196|2195.7|2195.3|2195|26
1614092380000|2021-02-23 14:59:40|2195.8|2195.5|2196.2|2195.9|2196.9|2196.6|2195.8|2195.5|53
1614092390000|2021-02-23 14:59:50|2196.1|2195.8|2196.3|2196|2196.8|2196.5|2195.2|2194.9|92
1614092400000|2021-02-23 15:00:00|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2195.5|2195.2|143
1614092410000|2021-02-23 15:00:10|2197.1|2196.8|2199|2198.7|2199.7|2199.4|2197.1|2196.8|80
1614092420000|2021-02-23 15:00:20|2198.7|2198.4|2194.8|2194.5|2198.7|2198.4|2194.8|2194.5|136
1614092430000|2021-02-23 15:00:30|2194.5|2194.2|2195.2|2194.9|2195.3|2195|2193.1|2192.8|122
1614092440000|2021-02-23 15:00:40|2194.6|2194.3|2194.4|2194.1|2196.2|2195.9|2194.3|2194|170
1614092450000|2021-02-23 15:00:50|2193.8|2193.5|2195.1|2194.8|2195.5|2195.2|2193.4|2193.1|157
1614092460000|2021-02-23 15:01:00|2194.8|2194.5|2197.2|2196.9|2198.2|2197.9|2194.6|2194.3|287
1614092470000|2021-02-23 15:01:10|2196.9|2196.6|2198.5|2198.2|2199.5|2199.2|2196.9|2196.6|92
1614092480000|2021-02-23 15:01:20|2198.6|2198.3|2200.7|2200.4|2201.1|2200.8|2198.6|2198.3|62
1614092490000|2021-02-23 15:01:30|2200.9|2200.6|2202.7|2202.4|2202.7|2202.4|2200.9|2200.6|146
1614092500000|2021-02-23 15:01:40|2202.8|2202.5|2202.4|2202.1|2203.2|2202.9|2201.6|2201.3|158
1614092510000|2021-02-23 15:01:50|2202.8|2202.5|2203|2202.7|2204.3|2204|2202.7|2202.4|271
1614092520000|2021-02-23 15:02:00|2202.6|2202.3|2199.8|2199.5|2202.7|2202.4|2199.8|2199.5|219
1614092530000|2021-02-23 15:02:10|2200|2199.7|2198.4|2198.1|2200.2|2199.9|2198.4|2198.1|296
1614092540000|2021-02-23 15:02:20|2198.3|2198|2199.9|2199.6|2200.2|2199.9|2198.3|2198|113
1614092550000|2021-02-23 15:02:30|2199.2|2198.9|2197.9|2197.6|2200.9|2200.6|2197.7|2197.4|318
1614092560000|2021-02-23 15:02:40|2198|2197.7|2199.4|2199.1|2199.8|2199.5|2198|2197.7|420
1614092570000|2021-02-23 15:02:50|2200.3|2200|2200|2199.7|2200.5|2200.2|2199.3|2199|256
1614092580000|2021-02-23 15:03:00|2200.1|2199.8|2204.2|2203.9|2204.2|2203.9|2199.9|2199.6|150
1614092590000|2021-02-23 15:03:10|2204.4|2204.1|2202.3|2202|2204.7|2204.4|2201.6|2201.3|97
1614092600000|2021-02-23 15:03:20|2201.7|2201.4|2203.1|2202.8|2203.6|2203.3|2200.7|2200.4|281
1614092610000|2021-02-23 15:03:30|2202.3|2202|2200.9|2200.6|2202.3|2202|2200.6|2200.3|146
1614092620000|2021-02-23 15:03:40|2201.2|2200.9|2201.2|2200.9|2203.3|2203|2201|2200.7|178
1614092630000|2021-02-23 15:03:50|2201.4|2201.1|2203.5|2203.2|2203.7|2203.4|2201.4|2201.1|75
1614092640000|2021-02-23 15:04:00|2203.8|2203.5|2202.4|2202.1|2204.1|2203.8|2201.7|2201.4|164
1614092650000|2021-02-23 15:04:10|2202.6|2202.3|2202|2201.7|2204|2203.7|2201.4|2201.1|76
1614092660000|2021-02-23 15:04:20|2202.4|2202.1|2202.7|2202.4|2203.4|2203.1|2202.3|2202|63
1614092670000|2021-02-23 15:04:30|2202.3|2202|2202.5|2202.2|2203.1|2202.8|2201.7|2201.4|200
1614092680000|2021-02-23 15:04:40|2202.7|2202.4|2202.7|2202.4|2204|2203.7|2202.7|2202.4|153
1614092690000|2021-02-23 15:04:50|2202.8|2202.5|2204.3|2204|2204.4|2204.1|2202.5|2202.2|185
1614092700000|2021-02-23 15:05:00|2204.4|2204.1|2204.1|2203.8|2205|2204.7|2203.6|2203.3|186
1614092710000|2021-02-23 15:05:10|2204.5|2204.2|2203.9|2203.6|2204.5|2204.2|2202.7|2202.4|225
1614092720000|2021-02-23 15:05:20|2204.1|2203.8|2203.4|2203.1|2205.2|2204.9|2203.4|2203.1|203
1614092730000|2021-02-23 15:05:30|2202.8|2202.5|2200.2|2199.9|2202.8|2202.5|2199.7|2199.4|243
1614092740000|2021-02-23 15:05:40|2200.3|2200|2197.1|2196.8|2200.4|2200.1|2197|2196.7|181
1614092750000|2021-02-23 15:05:50|2196.9|2196.6|2198|2197.7|2199.2|2198.9|2196.4|2196.1|151
1614092760000|2021-02-23 15:06:00|2197.6|2197.3|2194.5|2194.2|2198.3|2198|2194.5|2194.2|324
1614092770000|2021-02-23 15:06:10|2195|2194.7|2195.5|2195.2|2196.1|2195.8|2194.4|2194.1|202
1614092780000|2021-02-23 15:06:20|2196.1|2195.8|2197.7|2197.4|2198.2|2197.9|2196.1|2195.8|167
1614092790000|2021-02-23 15:06:30|2197.6|2197.3|2199.9|2199.6|2200|2199.7|2197|2196.7|144
1614092800000|2021-02-23 15:06:40|2200.1|2199.8|2199.5|2199.2|2200.1|2199.8|2198.8|2198.5|115
1614092810000|2021-02-23 15:06:50|2199.7|2199.4|2197.3|2197|2199.7|2199.4|2197|2196.7|98
1614092820000|2021-02-23 15:07:00|2197.6|2197.3|2199.8|2199.5|2199.8|2199.5|2197.6|2197.3|116
1614092830000|2021-02-23 15:07:10|2199.2|2198.9|2197.8|2197.5|2200.2|2199.9|2197.3|2197|129
1614092840000|2021-02-23 15:07:20|2198|2197.7|2200.6|2200.3|2201|2200.7|2197.5|2197.2|89
1614092850000|2021-02-23 15:07:30|2200.4|2200.1|2199.1|2198.8|2200.4|2200.1|2198.2|2197.9|102
1614092860000|2021-02-23 15:07:40|2199.2|2198.9|2199.1|2198.8|2199.4|2199.1|2197.2|2196.9|90
1614092870000|2021-02-23 15:07:50|2199.2|2198.9|2199.5|2199.2|2199.6|2199.3|2197.9|2197.6|56
1614092880000|2021-02-23 15:08:00|2199.3|2199|2201.7|2201.4|2202.1|2201.8|2199.3|2199|119
1614092890000|2021-02-23 15:08:10|2201|2200.7|2202.3|2202|2203.3|2203|2200.6|2200.3|96
1614092900000|2021-02-23 15:08:20|2202.2|2201.9|2203.4|2203.1|2203.7|2203.4|2202.2|2201.9|79
1614092910000|2021-02-23 15:08:30|2202.9|2202.6|2202.7|2202.4|2204.4|2204.1|2202.7|2202.4|57
1614092920000|2021-02-23 15:08:40|2202.9|2202.6|2204.2|2203.9|2204.3|2204|2202.8|2202.5|76
1614092930000|2021-02-23 15:08:50|2204.7|2204.4|2204.8|2204.5|2205|2204.7|2204.2|2203.9|97
1614092940000|2021-02-23 15:09:00|2205.1|2204.8|2203.7|2203.4|2205.1|2204.8|2203.7|2203.4|110
1614092950000|2021-02-23 15:09:10|2203.8|2203.5|2204.9|2204.6|2205.6|2205.3|2202.5|2202.2|305
1614092960000|2021-02-23 15:09:20|2205|2204.7|2205.2|2204.9|2205.6|2205.3|2203.5|2203.2|128
1614092970000|2021-02-23 15:09:30|2204.7|2204.4|2204.6|2204.3|2204.9|2204.6|2203.2|2202.9|100
1614092980000|2021-02-23 15:09:40|2204.3|2204|2203.9|2203.6|2204.9|2204.6|2203.2|2202.9|107
1614092990000|2021-02-23 15:09:50|2204.4|2204.1|2204.2|2203.9|2204.5|2204.2|2204.1|2203.8|67
1614093000000|2021-02-23 15:10:00|2204.1|2203.8|2203.4|2203.1|2205.4|2205.1|2202.8|2202.5|256
1614093010000|2021-02-23 15:10:10|2203.7|2203.4|2202.8|2202.5|2204.4|2204.1|2202.7|2202.4|124
1614093020000|2021-02-23 15:10:20|2202.4|2202.1|2202.2|2201.9|2203.4|2203.1|2202|2201.7|82
1614093030000|2021-02-23 15:10:30|2201.7|2201.4|2202.3|2202|2203.5|2203.2|2201|2200.7|157
1614093040000|2021-02-23 15:10:40|2202|2201.7|2203.2|2202.9|2204|2203.7|2202|2201.7|144
1614093050000|2021-02-23 15:10:50|2203.6|2203.3|2205.6|2205.3|2205.6|2205.3|2203.6|2203.3|173
1614093060000|2021-02-23 15:11:00|2205.5|2205.2|2206.3|2206|2207|2206.7|2204.5|2204.2|280
1614093070000|2021-02-23 15:11:10|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2205|2204.7|230
1614093080000|2021-02-23 15:11:20|2206.3|2206|2207.1|2206.8|2207.1|2206.8|2205.5|2205.2|148
1614093090000|2021-02-23 15:11:30|2207.2|2206.9|2206.8|2206.5|2207.5|2207.2|2206.2|2205.9|168
1614093100000|2021-02-23 15:11:40|2207|2206.7|2206.9|2206.6|2207.3|2207|2205.9|2205.6|81
1614093110000|2021-02-23 15:11:50|2206.8|2206.5|2207.2|2206.9|2208.2|2207.9|2206.6|2206.3|76
1614093120000|2021-02-23 15:12:00|2207|2206.7|2206.6|2206.3|2207.4|2207.1|2206.3|2206|153
1614093130000|2021-02-23 15:12:10|2206.7|2206.4|2207.5|2207.2|2207.9|2207.6|2206.1|2205.8|114
1614093140000|2021-02-23 15:12:20|2207.3|2207|2207.9|2207.6|2208.1|2207.8|2205.8|2205.5|112
1614093150000|2021-02-23 15:12:30|2207.3|2207|2209|2208.7|2209|2208.7|2207.3|2207|108
1614093160000|2021-02-23 15:12:40|2208.5|2208.2|2208|2207.7|2208.7|2208.4|2207.4|2207.1|218
1614093170000|2021-02-23 15:12:50|2208.6|2208.3|2206.5|2206.2|2208.6|2208.3|2204.8|2204.5|108
1614093180000|2021-02-23 15:13:00|2206.4|2206.1|2205.1|2204.8|2206.9|2206.6|2205.1|2204.8|253
1614093190000|2021-02-23 15:13:10|2205.5|2205.2|2206.6|2206.3|2206.6|2206.3|2204.8|2204.5|64
1614093200000|2021-02-23 15:13:20|2206.5|2206.2|2204.8|2204.5|2206.5|2206.2|2204.8|2204.5|128
1614093210000|2021-02-23 15:13:30|2204.5|2204.2|2201.6|2201.3|2205|2204.7|2201.6|2201.3|119
1614093220000|2021-02-23 15:13:40|2201.5|2201.2|2200.1|2199.8|2202.1|2201.8|2199.9|2199.6|328
1614093230000|2021-02-23 15:13:50|2200|2199.7|2200.7|2200.4|2201.1|2200.8|2199.8|2199.5|76
1614093240000|2021-02-23 15:14:00|2200.9|2200.6|2201.3|2201|2201.7|2201.4|2200.6|2200.3|122
1614093250000|2021-02-23 15:14:10|2201.1|2200.8|2199.4|2199.1|2201.1|2200.8|2198.6|2198.3|244
1614093260000|2021-02-23 15:14:20|2199.3|2199|2201.9|2201.6|2203.2|2202.9|2199|2198.7|183
1614093270000|2021-02-23 15:14:30|2201.7|2201.4|2202.5|2202.2|2202.6|2202.3|2200.6|2200.3|161
1614093280000|2021-02-23 15:14:40|2202.6|2202.3|2202.4|2202.1|2203|2202.7|2201|2200.7|153
1614093290000|2021-02-23 15:14:50|2201.7|2201.4|2201.3|2201|2201.9|2201.6|2200.5|2200.2|125
1614093300000|2021-02-23 15:15:00|2200.9|2200.6|2200.1|2199.8|2201|2200.7|2198.6|2198.3|154
1614093310000|2021-02-23 15:15:10|2199.8|2199.5|2197.6|2197.3|2199.8|2199.5|2197.2|2196.9|134
1614093320000|2021-02-23 15:15:20|2197.9|2197.6|2197.2|2196.9|2199.5|2199.2|2197.2|2196.9|158
1614093330000|2021-02-23 15:15:30|2197.4|2197.1|2197|2196.7|2197.9|2197.6|2196.8|2196.5|85
1614093340000|2021-02-23 15:15:40|2197.4|2197.1|2197.9|2197.6|2198.6|2198.3|2196.8|2196.5|135
1614093350000|2021-02-23 15:15:50|2198|2197.7|2197.3|2197|2198|2197.7|2196.3|2196|123
1614093360000|2021-02-23 15:16:00|2197|2196.7|2197.9|2197.6|2198.5|2198.2|2197|2196.7|132
1614093370000|2021-02-23 15:16:10|2198.1|2197.8|2195.7|2195.4|2198.1|2197.8|2195.7|2195.4|142
1614093380000|2021-02-23 15:16:20|2195.8|2195.5|2195.9|2195.6|2196.3|2196|2195.1|2194.8|180
1614093390000|2021-02-23 15:16:30|2196.1|2195.8|2196.8|2196.5|2198.5|2198.2|2195.9|2195.6|133
1614093400000|2021-02-23 15:16:40|2197|2196.7|2198.9|2198.6|2199.3|2199|2196.6|2196.3|96
1614093410000|2021-02-23 15:16:50|2199.3|2199|2198.8|2198.5|2200.1|2199.8|2198.8|2198.5|101
1614093420000|2021-02-23 15:17:00|2199.2|2198.9|2197.9|2197.6|2199.4|2199.1|2197.3|2197|59
1614093430000|2021-02-23 15:17:10|2197.3|2197|2195.8|2195.5|2197.4|2197.1|2195.6|2195.3|114
1614093440000|2021-02-23 15:17:20|2195.5|2195.2|2195.8|2195.5|2196.4|2196.1|2195.1|2194.8|78
1614093450000|2021-02-23 15:17:30|2196.2|2195.9|2196.2|2195.9|2196.6|2196.3|2195.1|2194.8|106
1614093460000|2021-02-23 15:17:40|2196|2195.7|2196.3|2196|2197.4|2197.1|2196|2195.7|63
1614093470000|2021-02-23 15:17:50|2197.1|2196.8|2198.5|2198.2|2198.5|2198.2|2196.9|2196.6|71
1614093480000|2021-02-23 15:18:00|2198.4|2198.1|2196.1|2195.8|2198.4|2198.1|2196.1|2195.8|92
1614093490000|2021-02-23 15:18:10|2196.2|2195.9|2194.2|2193.9|2196.2|2195.9|2194.1|2193.8|154
1614093500000|2021-02-23 15:18:20|2194.1|2193.8|2193.3|2193|2194.8|2194.5|2193.3|2193|88
1614093510000|2021-02-23 15:18:30|2193.4|2193.1|2193.2|2192.9|2194|2193.7|2193|2192.7|81
1614093520000|2021-02-23 15:18:40|2193.4|2193.1|2193.8|2193.5|2194.2|2193.9|2192.5|2192.2|145
1614093530000|2021-02-23 15:18:50|2194|2193.7|2195.1|2194.8|2196.1|2195.8|2194|2193.7|120
1614093540000|2021-02-23 15:19:00|2195.2|2194.9|2196.6|2196.3|2197.2|2196.9|2195.2|2194.9|89
1614093550000|2021-02-23 15:19:10|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2195.8|2195.5|132
1614093560000|2021-02-23 15:19:20|2196.8|2196.5|2196.5|2196.2|2197.2|2196.9|2196.1|2195.8|96
1614093570000|2021-02-23 15:19:30|2196.2|2195.9|2194|2193.7|2196.6|2196.3|2193.8|2193.5|95
1614093580000|2021-02-23 15:19:40|2193.8|2193.5|2196|2195.7|2196|2195.7|2193.7|2193.4|83
1614093590000|2021-02-23 15:19:50|2195.9|2195.6|2196.9|2196.6|2197.7|2197.4|2195.9|2195.6|129
1614093600000|2021-02-23 15:20:00|2197|2196.7|2197.9|2197.6|2199.3|2199|2197|2196.7|183
1614093610000|2021-02-23 15:20:10|2197.8|2197.5|2197.1|2196.8|2198|2197.7|2195.9|2195.6|107
1614093620000|2021-02-23 15:20:20|2197.3|2197|2196|2195.7|2197.3|2197|2196|2195.7|73
1614093630000|2021-02-23 15:20:30|2196.1|2195.8|2195.5|2195.2|2196.7|2196.4|2195.5|2195.2|103
1614093640000|2021-02-23 15:20:40|2196|2195.7|2196|2195.7|2196.6|2196.3|2195.6|2195.3|64
1614093650000|2021-02-23 15:20:50|2196.2|2195.9|2197.9|2197.6|2198.4|2198.1|2196.2|2195.9|123
1614093660000|2021-02-23 15:21:00|2198.1|2197.8|2199.1|2198.8|2199.9|2199.6|2197.7|2197.4|195
1614093670000|2021-02-23 15:21:10|2198.6|2198.3|2196.9|2196.6|2198.7|2198.4|2196.2|2195.9|112
1614093680000|2021-02-23 15:21:20|2197.1|2196.8|2196|2195.7|2197.1|2196.8|2195.9|2195.6|64
1614093690000|2021-02-23 15:21:30|2196.2|2195.9|2198.9|2198.6|2198.9|2198.6|2196.2|2195.9|65
1614093700000|2021-02-23 15:21:40|2199.1|2198.8|2200.1|2199.8|2200.9|2200.6|2199.1|2198.8|171
1614093710000|2021-02-23 15:21:50|2199.9|2199.6|2199.7|2199.4|2200.3|2200|2199|2198.7|54
1614093720000|2021-02-23 15:22:00|2199.8|2199.5|2201.6|2201.3|2202.3|2202|2199.8|2199.5|83
1614093730000|2021-02-23 15:22:10|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2200.8|2200.5|94
1614093740000|2021-02-23 15:22:20|2201.8|2201.5|2200.1|2199.8|2201.9|2201.6|2199.6|2199.3|77
1614093750000|2021-02-23 15:22:30|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.2|2198.9|56
1614093760000|2021-02-23 15:22:40|2200.2|2199.9|2201|2200.7|2202|2201.7|2200.2|2199.9|101
1614093770000|2021-02-23 15:22:50|2201.2|2200.9|2201.4|2201.1|2201.9|2201.6|2201|2200.7|42
1614093780000|2021-02-23 15:23:00|2201.7|2201.4|2201.9|2201.6|2202.1|2201.8|2201.6|2201.3|99
1614093790000|2021-02-23 15:23:10|2202|2201.7|2201.6|2201.3|2202.4|2202.1|2200.9|2200.6|76
1614093800000|2021-02-23 15:23:20|2201.8|2201.5|2202|2201.7|2202.3|2202|2201.4|2201.1|112
1614093810000|2021-02-23 15:23:30|2201.8|2201.5|2203|2202.7|2203|2202.7|2201.7|2201.4|109
1614093820000|2021-02-23 15:23:40|2202.6|2202.3|2203.8|2203.5|2204.2|2203.9|2202.6|2202.3|189
1614093830000|2021-02-23 15:23:50|2204.1|2203.8|2204.4|2204.1|2204.4|2204.1|2203.6|2203.3|114
1614093840000|2021-02-23 15:24:00|2204.6|2204.3|2205.6|2205.3|2206.2|2205.9|2204.6|2204.3|285
1614093850000|2021-02-23 15:24:10|2205.4|2205.1|2206|2205.7|2206.2|2205.9|2205|2204.7|146
1614093860000|2021-02-23 15:24:20|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2204.5|2204.2|68
1614093870000|2021-02-23 15:24:30|2205.3|2205|2207.6|2207.3|2207.6|2207.3|2205.3|2205|95
1614093880000|2021-02-23 15:24:40|2208.2|2207.9|2209.4|2209.1|2209.9|2209.6|2207.9|2207.6|217
1614093890000|2021-02-23 15:24:50|2209.5|2209.2|2208.2|2207.9|2210|2209.7|2208.2|2207.9|383
1614093900000|2021-02-23 15:25:00|2208.5|2208.2|2208.7|2208.4|2209.7|2209.4|2208.5|2208.2|335
1614093910000|2021-02-23 15:25:10|2209|2208.7|2210|2209.7|2210|2209.7|2208.7|2208.4|153
1614093920000|2021-02-23 15:25:20|2210.2|2209.9|2207.8|2207.5|2210.3|2210|2207.8|2207.5|190
1614093930000|2021-02-23 15:25:30|2207.9|2207.6|2209.3|2209|2209.4|2209.1|2207.2|2206.9|281
1614093940000|2021-02-23 15:25:40|2209.4|2209.1|2207.9|2207.6|2209.6|2209.3|2207.5|2207.2|134
1614093950000|2021-02-23 15:25:50|2208.2|2207.9|2207.3|2207|2208.5|2208.2|2207.2|2206.9|114
1614093960000|2021-02-23 15:26:00|2207.4|2207.1|2209|2208.7|2209|2208.7|2207.4|2207.1|83
1614093970000|2021-02-23 15:26:10|2208.9|2208.6|2209.2|2208.9|2209.6|2209.3|2208.5|2208.2|77
1614093980000|2021-02-23 15:26:20|2209.3|2209|2209.9|2209.6|2209.9|2209.6|2209.3|2209|43
1614093990000|2021-02-23 15:26:30|2210.1|2209.8|2209.8|2209.5|2210.8|2210.5|2209.8|2209.5|138
1614094000000|2021-02-23 15:26:40|2210.2|2209.9|2209.9|2209.6|2211.1|2210.8|2209.9|2209.6|93
1614094010000|2021-02-23 15:26:50|2210.3|2210|2210|2209.7|2211.1|2210.8|2209.7|2209.4|99
1614094020000|2021-02-23 15:27:00|2209.9|2209.6|2211.1|2210.8|2211.2|2210.9|2209.4|2209.1|77
1614094030000|2021-02-23 15:27:10|2211.7|2211.4|2211|2210.7|2212.2|2211.9|2210.9|2210.6|129
1614094040000|2021-02-23 15:27:20|2211.1|2210.8|2211|2210.7|2211.7|2211.4|2210.8|2210.5|68
1614094050000|2021-02-23 15:27:30|2210.7|2210.4|2211.9|2211.6|2211.9|2211.6|2210.7|2210.4|60
1614094060000|2021-02-23 15:27:40|2211.8|2211.5|2211.1|2210.8|2212.2|2211.9|2210.8|2210.5|66
1614094070000|2021-02-23 15:27:50|2211.3|2211|2212|2211.7|2212.3|2212|2211|2210.7|38
1614094080000|2021-02-23 15:28:00|2211.9|2211.6|2210.2|2209.9|2212.3|2212|2210|2209.7|98
1614094090000|2021-02-23 15:28:10|2210.1|2209.8|2209.6|2209.3|2210.5|2210.2|2209.4|2209.1|94
1614094100000|2021-02-23 15:28:20|2210.3|2210|2210|2209.7|2210.8|2210.5|2210|2209.7|39
1614094110000|2021-02-23 15:28:30|2210.1|2209.8|2211.1|2210.8|2211.1|2210.8|2210.1|2209.8|28
1614094120000|2021-02-23 15:28:40|2211.5|2211.2|2211.2|2210.9|2211.8|2211.5|2210.9|2210.6|64
1614094130000|2021-02-23 15:28:50|2211.3|2211|2209.8|2209.5|2211.4|2211.1|2209.3|2209|81
1614094140000|2021-02-23 15:29:00|2210.1|2209.8|2211.2|2210.9|2211.2|2210.9|2209.6|2209.3|52
1614094150000|2021-02-23 15:29:10|2211.3|2211|2210.9|2210.6|2211.6|2211.3|2210.8|2210.5|46
1614094160000|2021-02-23 15:29:20|2211|2210.7|2210.2|2209.9|2211|2210.7|2208.7|2208.4|184
1614094170000|2021-02-23 15:29:30|2209.8|2209.5|2210.3|2210|2211.1|2210.8|2209|2208.7|111
1614094180000|2021-02-23 15:29:40|2210.4|2210.1|2212.5|2212.2|2212.5|2212.2|2210.3|2210|78
1614094190000|2021-02-23 15:29:50|2212.4|2212.1|2212.9|2212.6|2212.9|2212.6|2211.4|2211.1|115
1614094200000|2021-02-23 15:30:00|2213.3|2213|2213.8|2213.5|2213.8|2213.5|2211.9|2211.6|281
1614094210000|2021-02-23 15:30:10|2213.7|2213.4|2211|2210.7|2213.8|2213.5|2211|2210.7|114
1614094220000|2021-02-23 15:30:20|2210.6|2210.3|2209.5|2209.2|2210.6|2210.3|2208.8|2208.5|114
1614094230000|2021-02-23 15:30:30|2209.7|2209.4|2206.1|2205.8|2209.7|2209.4|2206.1|2205.8|85
1614094240000|2021-02-23 15:30:40|2206.5|2206.2|2206.4|2206.1|2206.8|2206.5|2205.8|2205.5|69
1614094250000|2021-02-23 15:30:50|2206.3|2206|2205.1|2204.8|2206.7|2206.4|2205.1|2204.8|45
1614094260000|2021-02-23 15:31:00|2204.9|2204.6|2205.8|2205.5|2206.2|2205.9|2204.4|2204.1|87
1614094270000|2021-02-23 15:31:10|2206.3|2206|2207.1|2206.8|2208.1|2207.8|2206.3|2206|87
1614094280000|2021-02-23 15:31:20|2207.3|2207|2207.8|2207.5|2208.3|2208|2206.8|2206.5|76
1614094290000|2021-02-23 15:31:30|2207.9|2207.6|2209.4|2209.1|2209.4|2209.1|2207.3|2207|115
1614094300000|2021-02-23 15:31:40|2209.6|2209.3|2208.7|2208.4|2210.9|2210.6|2208.7|2208.4|322
1614094310000|2021-02-23 15:31:50|2208.8|2208.5|2208.2|2207.9|2209|2208.7|2208|2207.7|183
1614094320000|2021-02-23 15:32:00|2207.7|2207.4|2207.1|2206.8|2208.4|2208.1|2206.9|2206.6|165
1614094330000|2021-02-23 15:32:10|2207|2206.7|2207.3|2207|2208.1|2207.8|2207|2206.7|51
1614094340000|2021-02-23 15:32:20|2207.2|2206.9|2205.9|2205.6|2207.6|2207.3|2205.5|2205.2|77
1614094350000|2021-02-23 15:32:30|2206.6|2206.3|2206.9|2206.6|2208.1|2207.8|2206.2|2205.9|82
1614094360000|2021-02-23 15:32:40|2206.6|2206.3|2207.5|2207.2|2207.7|2207.4|2206.6|2206.3|57
1614094370000|2021-02-23 15:32:50|2207.3|2207|2205.6|2205.3|2207.3|2207|2204.9|2204.6|50
1614094380000|2021-02-23 15:33:00|2204.9|2204.6|2205.7|2205.4|2205.9|2205.6|2204.9|2204.6|81
1614094390000|2021-02-23 15:33:10|2205.3|2205|2206.1|2205.8|2206.1|2205.8|2204.6|2204.3|71
1614094400000|2021-02-23 15:33:20|2206|2205.7|2205.7|2205.4|2206.3|2206|2205|2204.7|84
1614094410000|2021-02-23 15:33:30|2205.9|2205.6|2205.7|2205.4|2206.2|2205.9|2205.5|2205.2|35
1614094420000|2021-02-23 15:33:40|2206.6|2206.3|2208.4|2208.1|2208.4|2208.1|2206.3|2206|103
1614094430000|2021-02-23 15:33:50|2208.7|2208.4|2209.3|2209|2209.6|2209.3|2208.5|2208.2|109
1614094440000|2021-02-23 15:34:00|2209.5|2209.2|2209.3|2209|2210.2|2209.9|2209.2|2208.9|119
1614094450000|2021-02-23 15:34:10|2208.9|2208.6|2206.9|2206.6|2208.9|2208.6|2206.9|2206.6|89
1614094460000|2021-02-23 15:34:20|2207|2206.7|2209.3|2209|2209.4|2209.1|2207|2206.7|68
1614094470000|2021-02-23 15:34:30|2209.6|2209.3|2209.2|2208.9|2209.9|2209.6|2208.6|2208.3|98
1614094480000|2021-02-23 15:34:40|2208.6|2208.3|2207.5|2207.2|2208.6|2208.3|2207.4|2207.1|43
1614094490000|2021-02-23 15:34:50|2207.8|2207.5|2207.8|2207.5|2208.2|2207.9|2207.1|2206.8|19
1614094500000|2021-02-23 15:35:00|2207|2206.7|2208.8|2208.5|2209|2208.7|2207|2206.7|94
1614094510000|2021-02-23 15:35:10|2208.4|2208.1|2205.2|2204.9|2208.4|2208.1|2205.2|2204.9|88
1614094520000|2021-02-23 15:35:20|2205.4|2205.1|2204.2|2203.9|2205.5|2205.2|2203.9|2203.6|96
1614094530000|2021-02-23 15:35:30|2204.5|2204.2|2205.9|2205.6|2206.8|2206.5|2204.5|2204.2|125
1614094540000|2021-02-23 15:35:40|2205.7|2205.4|2205.5|2205.2|2206.3|2206|2205.2|2204.9|47
1614094550000|2021-02-23 15:35:50|2205.4|2205.1|2204.7|2204.4|2205.4|2205.1|2204.4|2204.1|45
1614094560000|2021-02-23 15:36:00|2204.2|2203.9|2205.7|2205.4|2205.7|2205.4|2204.2|2203.9|109
1614094570000|2021-02-23 15:36:10|2205.9|2205.6|2206.4|2206.1|2207.4|2207.1|2205.9|2205.6|107
1614094580000|2021-02-23 15:36:20|2206.3|2206|2205.9|2205.6|2206.8|2206.5|2205.3|2205|51
1614094590000|2021-02-23 15:36:30|2205.8|2205.5|2204.1|2203.8|2205.8|2205.5|2204.1|2203.8|66
1614094600000|2021-02-23 15:36:40|2204.4|2204.1|2203.2|2202.9|2205.2|2204.9|2203|2202.7|88
1614094610000|2021-02-23 15:36:50|2203|2202.7|2203|2202.7|2203.2|2202.9|2202.5|2202.2|95
1614094620000|2021-02-23 15:37:00|2203.2|2202.9|2204.7|2204.4|2205|2204.7|2203.2|2202.9|110
1614094630000|2021-02-23 15:37:10|2204.9|2204.6|2205.6|2205.3|2205.6|2205.3|2204.5|2204.2|77
1614094640000|2021-02-23 15:37:20|2205.5|2205.2|2205.9|2205.6|2205.9|2205.6|2205.2|2204.9|57
1614094650000|2021-02-23 15:37:30|2206.1|2205.8|2207.8|2207.5|2207.8|2207.5|2205.7|2205.4|133
1614094660000|2021-02-23 15:37:40|2207.7|2207.4|2207.3|2207|2208.2|2207.9|2206.5|2206.2|137
1614094670000|2021-02-23 15:37:50|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207|2206.7|46
1614094680000|2021-02-23 15:38:00|2208|2207.7|2209.2|2208.9|2209.7|2209.4|2208|2207.7|98
1614094690000|2021-02-23 15:38:10|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2208.5|2208.2|61
1614094700000|2021-02-23 15:38:20|2209.3|2209|2208.5|2208.2|2209.3|2209|2208.4|2208.1|47
1614094710000|2021-02-23 15:38:30|2208.9|2208.6|2208|2207.7|2209.4|2209.1|2207.9|2207.6|40
1614094720000|2021-02-23 15:38:40|2207.7|2207.4|2206.7|2206.4|2208.1|2207.8|2206.5|2206.2|112
1614094730000|2021-02-23 15:38:50|2206.9|2206.6|2207.2|2206.9|2207.2|2206.9|2206.6|2206.3|47
1614094740000|2021-02-23 15:39:00|2207.6|2207.3|2206.4|2206.1|2207.6|2207.3|2206.3|2206|67
1614094750000|2021-02-23 15:39:10|2206.5|2206.2|2207.3|2207|2208.3|2208|2206.5|2206.2|68
1614094760000|2021-02-23 15:39:20|2207.5|2207.2|2207.5|2207.2|2207.9|2207.6|2207.1|2206.8|33
1614094770000|2021-02-23 15:39:30|2207.3|2207|2207.4|2207.1|2207.8|2207.5|2206.7|2206.4|38
1614094780000|2021-02-23 15:39:40|2207.6|2207.3|2207.9|2207.6|2208.2|2207.9|2207.3|2207|22
1614094790000|2021-02-23 15:39:50|2208.6|2208.3|2209.2|2208.9|2209.7|2209.4|2208.3|2208|78
1614094800000|2021-02-23 15:40:00|2209.5|2209.2|2209.7|2209.4|2209.8|2209.5|2209.2|2208.9|140
1614094810000|2021-02-23 15:40:10|2210|2209.7|2211.3|2211|2211.3|2211|2209.6|2209.3|129
1614124800000|2021-02-24 00:00:00|2230.1|2229.8|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|28
1614124810000|2021-02-24 00:00:10|2230.5|2230.2|2229.9|2229.6|2230.5|2230.2|2229.9|2229.6|5
1614124820000|2021-02-24 00:00:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1614124830000|2021-02-24 00:00:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1614124840000|2021-02-24 00:00:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|7
1614124850000|2021-02-24 00:00:50|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|6
1614124860000|2021-02-24 00:01:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1614124870000|2021-02-24 00:01:10|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|10
1614124880000|2021-02-24 00:01:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|8
1614124890000|2021-02-24 00:01:30|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2233|2232.7|16
1614124900000|2021-02-24 00:01:40|2233.3|2233|2232.4|2232.1|2233.3|2233|2232.4|2232.1|12
1614124910000|2021-02-24 00:01:50|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|6
1614124920000|2021-02-24 00:02:00|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.4|2232.1|11
1614124930000|2021-02-24 00:02:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1614124940000|2021-02-24 00:02:20|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|10
1614124950000|2021-02-24 00:02:30|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|2
1614124960000|2021-02-24 00:02:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1614124970000|2021-02-24 00:02:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|4
1614124980000|2021-02-24 00:03:00|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|3
1614124990000|2021-02-24 00:03:10|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|2
1614125000000|2021-02-24 00:03:20|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|3
1614125010000|2021-02-24 00:03:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|15
1614125020000|2021-02-24 00:03:40|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.4|2231.1|7
1614125050000|2021-02-24 00:04:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1614125070000|2021-02-24 00:04:30|2231.3|2231|2230.8|2230.5|2231.3|2231|2230.8|2230.5|6
1614125080000|2021-02-24 00:04:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|15
1614125100000|2021-02-24 00:05:00|||||||||1
1614125130000|2021-02-24 00:05:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1614125140000|2021-02-24 00:05:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|15
1614125160000|2021-02-24 00:06:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|16
1614125170000|2021-02-24 00:06:10|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|24
1614125180000|2021-02-24 00:06:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|25
1614125190000|2021-02-24 00:06:30|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|75
1614125200000|2021-02-24 00:06:40|2229|2228.7|2227.9|2227.6|2229|2228.7|2227.5|2227.2|29
1614125210000|2021-02-24 00:06:50|2227.7|2227.4|2228.2|2227.9|2228.2|2227.9|2227.5|2227.2|13
1614125220000|2021-02-24 00:07:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|3
1614125240000|2021-02-24 00:07:20|2228.6|2228.3|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|5
1614125250000|2021-02-24 00:07:30|2228.4|2228.1|2227.9|2227.6|2228.4|2228.1|2227.7|2227.4|5
1614125260000|2021-02-24 00:07:40|2227.7|2227.4|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|15
1614125270000|2021-02-24 00:07:50|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|15
1614125280000|2021-02-24 00:08:00|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|2
1614125290000|2021-02-24 00:08:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1614125300000|2021-02-24 00:08:20|2228.1|2227.8|2227.4|2227.1|2228.1|2227.8|2227.4|2227.1|2
1614125320000|2021-02-24 00:08:40|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|3
1614125340000|2021-02-24 00:09:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|3
1614125360000|2021-02-24 00:09:20|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|4
1614125390000|2021-02-24 00:09:50|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|2
1614125400000|2021-02-24 00:10:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1614125410000|2021-02-24 00:10:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|3
1614125420000|2021-02-24 00:10:20|2228.2|2227.9|2227.7|2227.4|2228.2|2227.9|2227.7|2227.4|6
1614125430000|2021-02-24 00:10:30|2228.4|2228.1|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|5
1614125450000|2021-02-24 00:10:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1614125460000|2021-02-24 00:11:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1614125470000|2021-02-24 00:11:10|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|3
1614125490000|2021-02-24 00:11:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1614125500000|2021-02-24 00:11:40|2228.6|2228.3|2229.1|2228.8|2229.1|2228.8|2228.5|2228.2|19
1614125510000|2021-02-24 00:11:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1614125530000|2021-02-24 00:12:10|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|2
1614125540000|2021-02-24 00:12:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1614125550000|2021-02-24 00:12:30|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|47
1614125560000|2021-02-24 00:12:40|2228.5|2228.2|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|28
1614125570000|2021-02-24 00:12:50|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|78
1614125580000|2021-02-24 00:13:00|2228.3|2228|2228.7|2228.4|2228.7|2228.4|2228.1|2227.8|7
1614125590000|2021-02-24 00:13:10|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|4
1614125600000|2021-02-24 00:13:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1614125610000|2021-02-24 00:13:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1614125620000|2021-02-24 00:13:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1614125630000|2021-02-24 00:13:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1614125640000|2021-02-24 00:14:00|2229.4|2229.1|2229|2228.7|2229.7|2229.4|2229|2228.7|20
1614125650000|2021-02-24 00:14:10|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|2
1614125660000|2021-02-24 00:14:20|2228.9|2228.6|2229.3|2229|2229.4|2229.1|2228.9|2228.6|15
1614125670000|2021-02-24 00:14:30|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|3
1614125680000|2021-02-24 00:14:40|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|2
1614125690000|2021-02-24 00:14:50|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|14
1614125700000|2021-02-24 00:15:00|2228.9|2228.6|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|8
1614125710000|2021-02-24 00:15:10|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.3|2228|6
1614125720000|2021-02-24 00:15:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1614125740000|2021-02-24 00:15:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1614125750000|2021-02-24 00:15:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|4
1614125760000|2021-02-24 00:16:00|||||||||1
1614125770000|2021-02-24 00:16:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1614125780000|2021-02-24 00:16:20|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|3
1614125800000|2021-02-24 00:16:40|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|2
1614125810000|2021-02-24 00:16:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1614125820000|2021-02-24 00:17:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1614125830000|2021-02-24 00:17:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|3
1614125840000|2021-02-24 00:17:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.3|2229|7
1614125850000|2021-02-24 00:17:30|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|3
1614125860000|2021-02-24 00:17:40|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|4
1614125870000|2021-02-24 00:17:50|||||||||1
1614125880000|2021-02-24 00:18:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|2
1614125890000|2021-02-24 00:18:10|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|2
1614125900000|2021-02-24 00:18:20|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.7|2228.4|5
1614125910000|2021-02-24 00:18:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1614125920000|2021-02-24 00:18:40|2229.3|2229|2230.1|2229.8|2230.1|2229.8|2229.3|2229|9
1614125930000|2021-02-24 00:18:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1614125940000|2021-02-24 00:19:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1614125960000|2021-02-24 00:19:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1614125970000|2021-02-24 00:19:30|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|5
1614125980000|2021-02-24 00:19:40|||||||||2
1614126000000|2021-02-24 00:20:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1614126010000|2021-02-24 00:20:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1614126020000|2021-02-24 00:20:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1614126040000|2021-02-24 00:20:40|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|4
1614126050000|2021-02-24 00:20:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|2
1614126070000|2021-02-24 00:21:10|2230|2229.7|2229.3|2229|2230.1|2229.8|2229.3|2229|8
1614126080000|2021-02-24 00:21:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1614126110000|2021-02-24 00:21:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1614126120000|2021-02-24 00:22:00|2229|2228.7|2228.4|2228.1|2229|2228.7|2228.4|2228.1|8
1614126130000|2021-02-24 00:22:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|3
1614126160000|2021-02-24 00:22:40|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|3
1614126200000|2021-02-24 00:23:20|||||||||1
1614126210000|2021-02-24 00:23:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|4
1614126220000|2021-02-24 00:23:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1614126230000|2021-02-24 00:23:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1614126240000|2021-02-24 00:24:00|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|4
1614126260000|2021-02-24 00:24:20|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|4
1614126300000|2021-02-24 00:25:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1614126320000|2021-02-24 00:25:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1614126350000|2021-02-24 00:25:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1614126380000|2021-02-24 00:26:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|3
1614126390000|2021-02-24 00:26:30|||||||||2
1614126410000|2021-02-24 00:26:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1614126420000|2021-02-24 00:27:00|||||||||1
1614126450000|2021-02-24 00:27:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1614126460000|2021-02-24 00:27:40|||||||||2
1614126480000|2021-02-24 00:28:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1614126500000|2021-02-24 00:28:20|||||||||1
1614126520000|2021-02-24 00:28:40|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|2
1614126530000|2021-02-24 00:28:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1614126590000|2021-02-24 00:29:50|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|10
1614126600000|2021-02-24 00:30:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|4
1614126610000|2021-02-24 00:30:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|3
1614126620000|2021-02-24 00:30:20|||||||||2
1614126630000|2021-02-24 00:30:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1614126640000|2021-02-24 00:30:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1614126690000|2021-02-24 00:31:30|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|2
1614126700000|2021-02-24 00:31:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1614126780000|2021-02-24 00:33:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1614126800000|2021-02-24 00:33:20|2231|2230.7|2231.3|2231|2231.3|2231|2231|2230.7|4
1614126810000|2021-02-24 00:33:30|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|3
1614126820000|2021-02-24 00:33:40|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|8
1614126840000|2021-02-24 00:34:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1614126850000|2021-02-24 00:34:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614126860000|2021-02-24 00:34:20|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|5
1614126870000|2021-02-24 00:34:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614126910000|2021-02-24 00:35:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1614126920000|2021-02-24 00:35:20|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|2
1614126930000|2021-02-24 00:35:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1614126940000|2021-02-24 00:35:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1614126950000|2021-02-24 00:35:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1614126960000|2021-02-24 00:36:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614126970000|2021-02-24 00:36:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|5
1614126980000|2021-02-24 00:36:20|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|11
1614127000000|2021-02-24 00:36:40|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|7
1614127010000|2021-02-24 00:36:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1614127020000|2021-02-24 00:37:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1614127030000|2021-02-24 00:37:10|2232.9|2232.6|2233.6|2233.3|2233.7|2233.4|2232.9|2232.6|8
1614127040000|2021-02-24 00:37:20|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|5
1614127050000|2021-02-24 00:37:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.1|2232.8|5
1614127130000|2021-02-24 00:38:50|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.6|2232.3|15
1614127140000|2021-02-24 00:39:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|5
1614127160000|2021-02-24 00:39:20|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|4
1614127170000|2021-02-24 00:39:30|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|7
1614127180000|2021-02-24 00:39:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614127190000|2021-02-24 00:39:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614127200000|2021-02-24 00:40:00|2233.5|2233.2|2234|2233.7|2234|2233.7|2233.5|2233.2|5
1614127210000|2021-02-24 00:40:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614127220000|2021-02-24 00:40:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|4
1614127230000|2021-02-24 00:40:30|||||||||1
1614127240000|2021-02-24 00:40:40|||||||||2
1614127250000|2021-02-24 00:40:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|4
1614127260000|2021-02-24 00:41:00|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|5
1614127300000|2021-02-24 00:41:40|||||||||4
1614127310000|2021-02-24 00:41:50|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|2
1614127320000|2021-02-24 00:42:00|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.3|2233|11
1614127330000|2021-02-24 00:42:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614127360000|2021-02-24 00:42:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614127380000|2021-02-24 00:43:00|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|3
1614127400000|2021-02-24 00:43:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1614127430000|2021-02-24 00:43:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614127470000|2021-02-24 00:44:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|6
1614127480000|2021-02-24 00:44:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614127490000|2021-02-24 00:44:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|2
1614127500000|2021-02-24 00:45:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614127520000|2021-02-24 00:45:20|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|3
1614127530000|2021-02-24 00:45:30|||||||||2
1614127570000|2021-02-24 00:46:10|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|8
1614127630000|2021-02-24 00:47:10|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|4
1614127640000|2021-02-24 00:47:20|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|9
1614127650000|2021-02-24 00:47:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|10
1614127660000|2021-02-24 00:47:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1614127670000|2021-02-24 00:47:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614127690000|2021-02-24 00:48:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1614127700000|2021-02-24 00:48:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|7
1614127720000|2021-02-24 00:48:40|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|4
1614127730000|2021-02-24 00:48:50|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|2
1614127750000|2021-02-24 00:49:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614127760000|2021-02-24 00:49:20|||||||||1
1614127770000|2021-02-24 00:49:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|3
1614127790000|2021-02-24 00:49:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1614127800000|2021-02-24 00:50:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|5
1614127810000|2021-02-24 00:50:10|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|3
1614127820000|2021-02-24 00:50:20|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|6
1614127830000|2021-02-24 00:50:30|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|7
1614127840000|2021-02-24 00:50:40|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|2
1614127860000|2021-02-24 00:51:00|||||||||1
1614127870000|2021-02-24 00:51:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614127880000|2021-02-24 00:51:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|5
1614127890000|2021-02-24 00:51:30|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|12
1614127900000|2021-02-24 00:51:40|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|2
1614127910000|2021-02-24 00:51:50|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|2
1614127920000|2021-02-24 00:52:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614127930000|2021-02-24 00:52:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1614127940000|2021-02-24 00:52:20|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|4
1614127950000|2021-02-24 00:52:30|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|2
1614127960000|2021-02-24 00:52:40|||||||||2
1614127970000|2021-02-24 00:52:50|||||||||1
1614127980000|2021-02-24 00:53:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614127990000|2021-02-24 00:53:10|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|10
1614128000000|2021-02-24 00:53:20|||||||||2
1614128010000|2021-02-24 00:53:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614128020000|2021-02-24 00:53:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1614128030000|2021-02-24 00:53:50|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|3
1614128060000|2021-02-24 00:54:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1614128070000|2021-02-24 00:54:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|2
1614128080000|2021-02-24 00:54:40|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|4
1614128090000|2021-02-24 00:54:50|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|7
1614128110000|2021-02-24 00:55:10|||||||||3
1614128120000|2021-02-24 00:55:20|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|3
1614128130000|2021-02-24 00:55:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1614128140000|2021-02-24 00:55:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|8
1614128150000|2021-02-24 00:55:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1614128160000|2021-02-24 00:56:00|||||||||11
1614128170000|2021-02-24 00:56:10|||||||||1
1614128190000|2021-02-24 00:56:30|||||||||1
1614128200000|2021-02-24 00:56:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614128210000|2021-02-24 00:56:50|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|7
1614128220000|2021-02-24 00:57:00|||||||||1
1614128230000|2021-02-24 00:57:10|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|2
1614128240000|2021-02-24 00:57:20|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|3
1614128250000|2021-02-24 00:57:30|||||||||1
1614128260000|2021-02-24 00:57:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|4
1614128270000|2021-02-24 00:57:50|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|3
1614128280000|2021-02-24 00:58:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1614128290000|2021-02-24 00:58:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|4
1614128300000|2021-02-24 00:58:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1614128310000|2021-02-24 00:58:30|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|3
1614128320000|2021-02-24 00:58:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614128330000|2021-02-24 00:58:50|||||||||1
1614128340000|2021-02-24 00:59:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1614128350000|2021-02-24 00:59:10|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|12
1614128360000|2021-02-24 00:59:20|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|4
1614128370000|2021-02-24 00:59:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614128380000|2021-02-24 00:59:40|||||||||1
1614128390000|2021-02-24 00:59:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|4
1614128400000|2021-02-24 01:00:00|2233.8|2233.5|2233.3|2233|2233.8|2233.5|2233.3|2233|6
1614128410000|2021-02-24 01:00:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614128420000|2021-02-24 01:00:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|11
1614128450000|2021-02-24 01:00:50|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|6
1614128460000|2021-02-24 01:01:00|2234.8|2234.5|2235.4|2235.1|2235.7|2235.4|2234.6|2234.3|17
1614128470000|2021-02-24 01:01:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1614128480000|2021-02-24 01:01:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1614128510000|2021-02-24 01:01:50|2235.7|2235.4|2236.6|2236.3|2236.6|2236.3|2235.7|2235.4|26
1614128520000|2021-02-24 01:02:00|2236.7|2236.4|2237.2|2236.9|2237.5|2237.2|2236.7|2236.4|18
1614128530000|2021-02-24 01:02:10|2236.9|2236.6|2236.6|2236.3|2237.2|2236.9|2236.4|2236.1|12
1614128540000|2021-02-24 01:02:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1614128550000|2021-02-24 01:02:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1614128560000|2021-02-24 01:02:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|5
1614128570000|2021-02-24 01:02:50|||||||||2
1614128580000|2021-02-24 01:03:00|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|6
1614128590000|2021-02-24 01:03:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|5
1614128600000|2021-02-24 01:03:20|2235.8|2235.5|2235.6|2235.3|2236.3|2236|2235.6|2235.3|10
1614128610000|2021-02-24 01:03:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|7
1614128620000|2021-02-24 01:03:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1614128680000|2021-02-24 01:04:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|6
1614128690000|2021-02-24 01:04:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1614128700000|2021-02-24 01:05:00|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|11
1614128720000|2021-02-24 01:05:20|2236.3|2236|2236.9|2236.6|2236.9|2236.6|2236.3|2236|8
1614128730000|2021-02-24 01:05:30|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|6
1614128740000|2021-02-24 01:05:40|2237.3|2237|2237.6|2237.3|2237.9|2237.6|2237.1|2236.8|17
1614128750000|2021-02-24 01:05:50|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|3
1614128760000|2021-02-24 01:06:00|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|9
1614128770000|2021-02-24 01:06:10|2238|2237.7|2238.3|2238|2238.3|2238|2237.8|2237.5|12
1614128780000|2021-02-24 01:06:20|2238.5|2238.2|2238.7|2238.4|2239|2238.7|2238.5|2238.2|14
1614128790000|2021-02-24 01:06:30|2238.6|2238.3|2240.9|2240.6|2240.9|2240.6|2238.6|2238.3|54
1614128800000|2021-02-24 01:06:40|2240.5|2240.2|2239.5|2239.2|2240.7|2240.4|2239.5|2239.2|17
1614128810000|2021-02-24 01:06:50|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|5
1614128820000|2021-02-24 01:07:00|2240|2239.7|2240.6|2240.3|2240.8|2240.5|2240|2239.7|3
1614128830000|2021-02-24 01:07:10|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|7
1614128840000|2021-02-24 01:07:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1614128850000|2021-02-24 01:07:30|2240.4|2240.1|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|3
1614128860000|2021-02-24 01:07:40|||||||||5
1614128870000|2021-02-24 01:07:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1614128890000|2021-02-24 01:08:10|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|13
1614128900000|2021-02-24 01:08:20|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|4
1614128910000|2021-02-24 01:08:30|2239.1|2238.8|2239.3|2239|2240|2239.7|2239.1|2238.8|27
1614128920000|2021-02-24 01:08:40|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.9|2238.6|5
1614128930000|2021-02-24 01:08:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1614128940000|2021-02-24 01:09:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|3
1614128950000|2021-02-24 01:09:10|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|8
1614128960000|2021-02-24 01:09:20|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|3
1614128970000|2021-02-24 01:09:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1614128990000|2021-02-24 01:09:50|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|6
1614129000000|2021-02-24 01:10:00|2240.2|2239.9|2241.1|2240.8|2241.1|2240.8|2240.2|2239.9|9
1614129010000|2021-02-24 01:10:10|2241.3|2241|2241.5|2241.2|2241.8|2241.5|2241.3|2241|12
1614129020000|2021-02-24 01:10:20|2241.8|2241.5|2241.6|2241.3|2242.2|2241.9|2241.6|2241.3|12
1614129030000|2021-02-24 01:10:30|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|5
1614129040000|2021-02-24 01:10:40|2241.1|2240.8|2241|2240.7|2241.6|2241.3|2240.8|2240.5|20
1614129050000|2021-02-24 01:10:50|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|3
1614129060000|2021-02-24 01:11:00|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|14
1614129070000|2021-02-24 01:11:10|2241.7|2241.4|2241.2|2240.9|2241.9|2241.6|2241.2|2240.9|5
1614129080000|2021-02-24 01:11:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|7
1614129090000|2021-02-24 01:11:30|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|7
1614129110000|2021-02-24 01:11:50|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|11
1614129120000|2021-02-24 01:12:00|2241.4|2241.1|2241.2|2240.9|2241.9|2241.6|2241.2|2240.9|21
1614129130000|2021-02-24 01:12:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1614129170000|2021-02-24 01:12:50|2240.7|2240.4|2241.3|2241|2241.3|2241|2240.7|2240.4|11
1614129180000|2021-02-24 01:13:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|4
1614129200000|2021-02-24 01:13:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614129210000|2021-02-24 01:13:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1614129240000|2021-02-24 01:14:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614129260000|2021-02-24 01:14:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.3|2240|8
1614129280000|2021-02-24 01:14:40|2240.3|2240|2240.9|2240.6|2240.9|2240.6|2240.3|2240|4
1614129290000|2021-02-24 01:14:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1614129300000|2021-02-24 01:15:00|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|3
1614129310000|2021-02-24 01:15:10|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|4
1614129320000|2021-02-24 01:15:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1614129330000|2021-02-24 01:15:30|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2241|2240.7|14
1614129340000|2021-02-24 01:15:40|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.2|2240.9|13
1614129350000|2021-02-24 01:15:50|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|10
1614129360000|2021-02-24 01:16:00|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|19
1614129370000|2021-02-24 01:16:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|20
1614129400000|2021-02-24 01:16:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|7
1614129410000|2021-02-24 01:16:50|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|5
1614129420000|2021-02-24 01:17:00|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|11
1614129430000|2021-02-24 01:17:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614129440000|2021-02-24 01:17:20|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|5
1614129450000|2021-02-24 01:17:30|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.3|2242|13
1614129460000|2021-02-24 01:17:40|2242.6|2242.3|2242.2|2241.9|2242.8|2242.5|2242.2|2241.9|29
1614129470000|2021-02-24 01:17:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1614129490000|2021-02-24 01:18:10|2242.5|2242.2|2241.9|2241.6|2242.5|2242.2|2241.9|2241.6|5
1614129500000|2021-02-24 01:18:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614129510000|2021-02-24 01:18:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1614129520000|2021-02-24 01:18:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|4
1614129530000|2021-02-24 01:18:50|2243.2|2242.9|2243.1|2242.8|2243.5|2243.2|2243|2242.7|16
1614129540000|2021-02-24 01:19:00|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|10
1614129550000|2021-02-24 01:19:10|2243.1|2242.8|2243|2242.7|2243.4|2243.1|2243|2242.7|6
1614129560000|2021-02-24 01:19:20|2243.3|2243|2244|2243.7|2244|2243.7|2243.3|2243|26
1614129570000|2021-02-24 01:19:30|2243.8|2243.5|2244.2|2243.9|2244.4|2244.1|2243.6|2243.3|12
1614129580000|2021-02-24 01:19:40|2243.9|2243.6|2244.2|2243.9|2244.7|2244.4|2243.9|2243.6|98
1614129600000|2021-02-24 01:20:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|6
1614129610000|2021-02-24 01:20:10|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|6
1614129620000|2021-02-24 01:20:20|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.8|2243.5|12
1614129630000|2021-02-24 01:20:30|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|14
1614129640000|2021-02-24 01:20:40|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|7
1614129650000|2021-02-24 01:20:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1614129660000|2021-02-24 01:21:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|4
1614129670000|2021-02-24 01:21:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1614129680000|2021-02-24 01:21:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1614129690000|2021-02-24 01:21:30|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|7
1614129710000|2021-02-24 01:21:50|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|5
1614129720000|2021-02-24 01:22:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1614129740000|2021-02-24 01:22:20|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|10
1614129750000|2021-02-24 01:22:30|2245.4|2245.1|2244.6|2244.3|2245.4|2245.1|2244.5|2244.2|6
1614129770000|2021-02-24 01:22:50|2245|2244.7|2245|2244.7|2245.2|2244.9|2245|2244.7|5
1614129780000|2021-02-24 01:23:00|2245.2|2244.9|2245.6|2245.3|2246.3|2246|2245.1|2244.8|43
1614129790000|2021-02-24 01:23:10|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|9
1614129800000|2021-02-24 01:23:20|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|5
1614129810000|2021-02-24 01:23:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1614129820000|2021-02-24 01:23:40|2244.4|2244.1|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|7
1614129830000|2021-02-24 01:23:50|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.4|2244.1|11
1614129840000|2021-02-24 01:24:00|2245.2|2244.9|2245.6|2245.3|2245.8|2245.5|2245.2|2244.9|9
1614129850000|2021-02-24 01:24:10|||||||||1
1614129860000|2021-02-24 01:24:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|2
1614129880000|2021-02-24 01:24:40|2244.7|2244.4|2244.3|2244|2244.8|2244.5|2244.3|2244|12
1614129890000|2021-02-24 01:24:50|2244.8|2244.5|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|3
1614129900000|2021-02-24 01:25:00|2245.4|2245.1|2245|2244.7|2245.7|2245.4|2245|2244.7|14
1614129920000|2021-02-24 01:25:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1614129940000|2021-02-24 01:25:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1614129950000|2021-02-24 01:25:50|2244.2|2243.9|2244.6|2244.3|2244.6|2244.3|2244.1|2243.8|25
1614129960000|2021-02-24 01:26:00|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|2
1614129970000|2021-02-24 01:26:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1614129980000|2021-02-24 01:26:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1614130000000|2021-02-24 01:26:40|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|4
1614130010000|2021-02-24 01:26:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1614130020000|2021-02-24 01:27:00|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|7
1614130040000|2021-02-24 01:27:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1614130060000|2021-02-24 01:27:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|12
1614130070000|2021-02-24 01:27:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1614130080000|2021-02-24 01:28:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1614130090000|2021-02-24 01:28:10|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|4
1614130100000|2021-02-24 01:28:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|5
1614130110000|2021-02-24 01:28:30|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|2
1614130140000|2021-02-24 01:29:00|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1614130160000|2021-02-24 01:29:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1614130170000|2021-02-24 01:29:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|22
1614130180000|2021-02-24 01:29:40|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|8
1614130190000|2021-02-24 01:29:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|4
1614130200000|2021-02-24 01:30:00|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|7
1614130210000|2021-02-24 01:30:10|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|4
1614130220000|2021-02-24 01:30:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|7
1614130240000|2021-02-24 01:30:40|2244|2243.7|2244.3|2244|2244.4|2244.1|2244|2243.7|6
1614130250000|2021-02-24 01:30:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1614130260000|2021-02-24 01:31:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614130270000|2021-02-24 01:31:10|2242.8|2242.5|2242.4|2242.1|2242.8|2242.5|2242.4|2242.1|10
1614130280000|2021-02-24 01:31:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|5
1614130290000|2021-02-24 01:31:30|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|2
1614130310000|2021-02-24 01:31:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|3
1614130320000|2021-02-24 01:32:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1614130330000|2021-02-24 01:32:10|2242.2|2241.9|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|4
1614130340000|2021-02-24 01:32:20|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|5
1614130370000|2021-02-24 01:32:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1614130380000|2021-02-24 01:33:00|2242.5|2242.2|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|5
1614130390000|2021-02-24 01:33:10|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.9|2241.6|3
1614130400000|2021-02-24 01:33:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|4
1614130410000|2021-02-24 01:33:30|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|3
1614130420000|2021-02-24 01:33:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1614130430000|2021-02-24 01:33:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1614130440000|2021-02-24 01:34:00|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|4
1614130450000|2021-02-24 01:34:10|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|5
1614130460000|2021-02-24 01:34:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1614130470000|2021-02-24 01:34:30|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|2
1614130480000|2021-02-24 01:34:40|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|5
1614130490000|2021-02-24 01:34:50|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|2
1614130500000|2021-02-24 01:35:00|2244.3|2244|2244.4|2244.1|2244.8|2244.5|2244.3|2244|7
1614130510000|2021-02-24 01:35:10|2244.6|2244.3|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|6
1614130520000|2021-02-24 01:35:20|2244.5|2244.2|2243.9|2243.6|2244.5|2244.2|2243.6|2243.3|17
1614130530000|2021-02-24 01:35:30|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243.3|2243|18
1614130540000|2021-02-24 01:35:40|2243.4|2243.1|2242.5|2242.2|2243.4|2243.1|2242.5|2242.2|5
1614130550000|2021-02-24 01:35:50|2242.2|2241.9|2241.8|2241.5|2242.3|2242|2241.8|2241.5|17
1614130560000|2021-02-24 01:36:00|2242|2241.7|2241.4|2241.1|2242|2241.7|2241.4|2241.1|2
1614130570000|2021-02-24 01:36:10|2241|2240.7|2240.9|2240.6|2241.2|2240.9|2240.6|2240.3|21
1614130580000|2021-02-24 01:36:20|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|15
1614130590000|2021-02-24 01:36:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1614130600000|2021-02-24 01:36:40|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|3
1614130610000|2021-02-24 01:36:50|2240.9|2240.6|2241.8|2241.5|2241.8|2241.5|2240.9|2240.6|14
1614130620000|2021-02-24 01:37:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|5
1614130630000|2021-02-24 01:37:10|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|3
1614130640000|2021-02-24 01:37:20|||||||||2
1614130650000|2021-02-24 01:37:30|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|12
1614130660000|2021-02-24 01:37:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1614130670000|2021-02-24 01:37:50|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.5|2241.2|6
1614130680000|2021-02-24 01:38:00|2241.8|2241.5|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|4
1614130690000|2021-02-24 01:38:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1614130710000|2021-02-24 01:38:30|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|5
1614130720000|2021-02-24 01:38:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1614130730000|2021-02-24 01:38:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|4
1614130740000|2021-02-24 01:39:00|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|4
1614130750000|2021-02-24 01:39:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1614130770000|2021-02-24 01:39:30|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|4
1614130780000|2021-02-24 01:39:40|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|5
1614130790000|2021-02-24 01:39:50|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|3
1614130800000|2021-02-24 01:40:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1614130810000|2021-02-24 01:40:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|5
1614130820000|2021-02-24 01:40:20|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|9
1614130830000|2021-02-24 01:40:30|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|8
1614130840000|2021-02-24 01:40:40|2241|2240.7|2241|2240.7|2241|2240.7|2240.8|2240.5|9
1614130850000|2021-02-24 01:40:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|3
1614130860000|2021-02-24 01:41:00|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|19
1614130880000|2021-02-24 01:41:20|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|12
1614130890000|2021-02-24 01:41:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.3|2241|6
1614130910000|2021-02-24 01:41:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|3
1614130930000|2021-02-24 01:42:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1614130940000|2021-02-24 01:42:20|2241.3|2241|2242.1|2241.8|2242.1|2241.8|2241.3|2241|13
1614130950000|2021-02-24 01:42:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|4
1614130960000|2021-02-24 01:42:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|3
1614130970000|2021-02-24 01:42:50|||||||||1
1614130980000|2021-02-24 01:43:00|2241.8|2241.5|2241.8|2241.5|2242|2241.7|2241.5|2241.2|25
1614130990000|2021-02-24 01:43:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614131000000|2021-02-24 01:43:20|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|13
1614131010000|2021-02-24 01:43:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1614131020000|2021-02-24 01:43:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|4
1614131030000|2021-02-24 01:43:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|13
1614131040000|2021-02-24 01:44:00|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.7|2241.4|18
1614131050000|2021-02-24 01:44:10|2241.8|2241.5|2242.2|2241.9|2242.4|2242.1|2241.8|2241.5|8
1614131060000|2021-02-24 01:44:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614131070000|2021-02-24 01:44:30|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|7
1614131080000|2021-02-24 01:44:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|2
1614131090000|2021-02-24 01:44:50|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|9
1614131100000|2021-02-24 01:45:00|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.4|2241.1|11
1614131110000|2021-02-24 01:45:10|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.5|2241.2|14
1614131120000|2021-02-24 01:45:20|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|18
1614131130000|2021-02-24 01:45:30|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|11
1614131140000|2021-02-24 01:45:40|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|10
1614131150000|2021-02-24 01:45:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243|2242.7|30
1614131160000|2021-02-24 01:46:00|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|17
1614131170000|2021-02-24 01:46:10|2243.6|2243.3|2243.7|2243.4|2244|2243.7|2243.6|2243.3|33
1614131180000|2021-02-24 01:46:20|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|10
1614131190000|2021-02-24 01:46:30|2243.2|2242.9|2242.5|2242.2|2243.2|2242.9|2242.4|2242.1|42
1614131200000|2021-02-24 01:46:40|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|19
1614131210000|2021-02-24 01:46:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614131220000|2021-02-24 01:47:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1614131230000|2021-02-24 01:47:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1614131250000|2021-02-24 01:47:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1614131260000|2021-02-24 01:47:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1614131270000|2021-02-24 01:47:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|2
1614131280000|2021-02-24 01:48:00|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|4
1614131290000|2021-02-24 01:48:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1614131300000|2021-02-24 01:48:20|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|7
1614131310000|2021-02-24 01:48:30|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|6
1614131320000|2021-02-24 01:48:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1614131330000|2021-02-24 01:48:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1614131350000|2021-02-24 01:49:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614131360000|2021-02-24 01:49:20|||||||||1
1614131380000|2021-02-24 01:49:40|||||||||1
1614131400000|2021-02-24 01:50:00|2243.2|2242.9|2243|2242.7|2243.3|2243|2243|2242.7|6
1614131420000|2021-02-24 01:50:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614131430000|2021-02-24 01:50:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|5
1614131440000|2021-02-24 01:50:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243|2242.7|5
1614131450000|2021-02-24 01:50:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|10
1614131460000|2021-02-24 01:51:00|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|10
1614131470000|2021-02-24 01:51:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1614131480000|2021-02-24 01:51:20|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.2|2243.9|37
1614131500000|2021-02-24 01:51:40|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.1|2243.8|6
1614131510000|2021-02-24 01:51:50|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|4
1614131520000|2021-02-24 01:52:00|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|8
1614131530000|2021-02-24 01:52:10|2244.7|2244.4|2245.3|2245|2245.7|2245.4|2244.7|2244.4|23
1614131540000|2021-02-24 01:52:20|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|5
1614131550000|2021-02-24 01:52:30|2244.6|2244.3|2244|2243.7|2244.6|2244.3|2243.9|2243.6|11
1614131560000|2021-02-24 01:52:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1614131570000|2021-02-24 01:52:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1614131580000|2021-02-24 01:53:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614131590000|2021-02-24 01:53:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1614131600000|2021-02-24 01:53:20|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|10
1614131610000|2021-02-24 01:53:30|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|3
1614131620000|2021-02-24 01:53:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1614131630000|2021-02-24 01:53:50|||||||||1
1614131640000|2021-02-24 01:54:00|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|4
1614131660000|2021-02-24 01:54:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1614131670000|2021-02-24 01:54:30|||||||||1
1614131680000|2021-02-24 01:54:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|6
1614131690000|2021-02-24 01:54:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|4
1614131700000|2021-02-24 01:55:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|5
1614131710000|2021-02-24 01:55:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1614131720000|2021-02-24 01:55:20|2244.1|2243.8|2243.8|2243.5|2244.4|2244.1|2243.8|2243.5|44
1614131730000|2021-02-24 01:55:30|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|15
1614131740000|2021-02-24 01:55:40|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|9
1614131750000|2021-02-24 01:55:50|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|3
1614131770000|2021-02-24 01:56:10|2243.7|2243.4|2243.1|2242.8|2243.7|2243.4|2243.1|2242.8|31
1614131780000|2021-02-24 01:56:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1614131800000|2021-02-24 01:56:40|||||||||1
1614131810000|2021-02-24 01:56:50|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2242.3|2242|3
1614131820000|2021-02-24 01:57:00|2242.7|2242.4|2242.1|2241.8|2242.7|2242.4|2242.1|2241.8|24
1614131840000|2021-02-24 01:57:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1614131850000|2021-02-24 01:57:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|3
1614131860000|2021-02-24 01:57:40|||||||||1
1614131870000|2021-02-24 01:57:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1614131890000|2021-02-24 01:58:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1614131900000|2021-02-24 01:58:20|2241.7|2241.4|2242.2|2241.9|2242.3|2242|2241.7|2241.4|8
1614131930000|2021-02-24 01:58:50|||||||||1
1614131940000|2021-02-24 01:59:00|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|4
1614131960000|2021-02-24 01:59:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614131990000|2021-02-24 01:59:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1614132000000|2021-02-24 02:00:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|6
1614132040000|2021-02-24 02:00:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1614132050000|2021-02-24 02:00:50|2243.2|2242.9|2243.3|2243|2243.5|2243.2|2243.2|2242.9|5
1614132060000|2021-02-24 02:01:00|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|3
1614132070000|2021-02-24 02:01:10|||||||||1
1614132080000|2021-02-24 02:01:20|2243.3|2243|2243.8|2243.5|2243.8|2243.5|2243.3|2243|9
1614132090000|2021-02-24 02:01:30|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|4
1614132100000|2021-02-24 02:01:40|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|9
1614132110000|2021-02-24 02:01:50|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|14
1614132120000|2021-02-24 02:02:00|||||||||2
1614132130000|2021-02-24 02:02:10|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2242.9|2242.6|4
1614132140000|2021-02-24 02:02:20|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|2
1614132150000|2021-02-24 02:02:30|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.2|2241.9|13
1614132160000|2021-02-24 02:02:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|2
1614132170000|2021-02-24 02:02:50|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|2
1614132180000|2021-02-24 02:03:00|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|7
1614132190000|2021-02-24 02:03:10|2240.8|2240.5|2240.6|2240.3|2241|2240.7|2240.6|2240.3|6
1614132200000|2021-02-24 02:03:20|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|12
1614132210000|2021-02-24 02:03:30|2241.1|2240.8|2241|2240.7|2241.3|2241|2240.9|2240.6|5
1614132220000|2021-02-24 02:03:40|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|5
1614132230000|2021-02-24 02:03:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1614132240000|2021-02-24 02:04:00|2241|2240.7|2241.8|2241.5|2241.8|2241.5|2241|2240.7|9
1614132260000|2021-02-24 02:04:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1614132270000|2021-02-24 02:04:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1614132280000|2021-02-24 02:04:40|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|3
1614132290000|2021-02-24 02:04:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1614132300000|2021-02-24 02:05:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1614132310000|2021-02-24 02:05:10|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|3
1614132320000|2021-02-24 02:05:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614132330000|2021-02-24 02:05:30|2240.5|2240.2|2241.3|2241|2241.3|2241|2240.5|2240.2|14
1614132340000|2021-02-24 02:05:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|2
1614132350000|2021-02-24 02:05:50|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|5
1614132360000|2021-02-24 02:06:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|3
1614132370000|2021-02-24 02:06:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1614132380000|2021-02-24 02:06:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1614132390000|2021-02-24 02:06:30|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|4
1614132400000|2021-02-24 02:06:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1614132410000|2021-02-24 02:06:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1614132420000|2021-02-24 02:07:00|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|4
1614132430000|2021-02-24 02:07:10|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|3
1614132440000|2021-02-24 02:07:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1614132450000|2021-02-24 02:07:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1614132460000|2021-02-24 02:07:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1614132470000|2021-02-24 02:07:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|13
1614132480000|2021-02-24 02:08:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|2
1614132520000|2021-02-24 02:08:40|||||||||2
1614132530000|2021-02-24 02:08:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614132540000|2021-02-24 02:09:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614132560000|2021-02-24 02:09:20|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|10
1614132580000|2021-02-24 02:09:40|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|6
1614132590000|2021-02-24 02:09:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1614132600000|2021-02-24 02:10:00|2241|2240.7|2241.3|2241|2241.4|2241.1|2241|2240.7|5
1614132610000|2021-02-24 02:10:10|2241.2|2240.9|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|6
1614132620000|2021-02-24 02:10:20|2241.6|2241.3|2241.1|2240.8|2241.7|2241.4|2241|2240.7|30
1614132630000|2021-02-24 02:10:30|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2240.6|2240.3|16
1614132640000|2021-02-24 02:10:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614132660000|2021-02-24 02:11:00|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|2
1614132680000|2021-02-24 02:11:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1614132700000|2021-02-24 02:11:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1614132720000|2021-02-24 02:12:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1614132730000|2021-02-24 02:12:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1614132740000|2021-02-24 02:12:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1614132750000|2021-02-24 02:12:30|||||||||3
1614132760000|2021-02-24 02:12:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1614132800000|2021-02-24 02:13:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1614132880000|2021-02-24 02:14:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614132890000|2021-02-24 02:14:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1614132900000|2021-02-24 02:15:00|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.7|2241.4|2
1614132960000|2021-02-24 02:16:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1614132980000|2021-02-24 02:16:20|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|3
1614132990000|2021-02-24 02:16:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614133000000|2021-02-24 02:16:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1614133020000|2021-02-24 02:17:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1614133040000|2021-02-24 02:17:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|6
1614133070000|2021-02-24 02:17:50|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.3|2242|7
1614133080000|2021-02-24 02:18:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1614133090000|2021-02-24 02:18:10|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|3
1614133110000|2021-02-24 02:18:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1614133160000|2021-02-24 02:19:20|2243|2242.7|2242.4|2242.1|2243|2242.7|2242.4|2242.1|7
1614133170000|2021-02-24 02:19:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1614133180000|2021-02-24 02:19:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614133190000|2021-02-24 02:19:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1614133200000|2021-02-24 02:20:00|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|3
1614133210000|2021-02-24 02:20:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1614133230000|2021-02-24 02:20:30|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|3
1614133240000|2021-02-24 02:20:40|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2240.9|2240.6|9
1614133250000|2021-02-24 02:20:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1614133260000|2021-02-24 02:21:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1614133270000|2021-02-24 02:21:10|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|2
1614133280000|2021-02-24 02:21:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614133290000|2021-02-24 02:21:30|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|2
1614133310000|2021-02-24 02:21:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1614133330000|2021-02-24 02:22:10|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|4
1614133340000|2021-02-24 02:22:20|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|2
1614133350000|2021-02-24 02:22:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|4
1614133360000|2021-02-24 02:22:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1614133400000|2021-02-24 02:23:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614133410000|2021-02-24 02:23:30|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|2
1614133420000|2021-02-24 02:23:40|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|7
1614133450000|2021-02-24 02:24:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1614133470000|2021-02-24 02:24:30|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|5
1614133490000|2021-02-24 02:24:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|4
1614133500000|2021-02-24 02:25:00|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|2
1614133510000|2021-02-24 02:25:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614133520000|2021-02-24 02:25:20|||||||||2
1614133530000|2021-02-24 02:25:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1614133540000|2021-02-24 02:25:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1614133580000|2021-02-24 02:26:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614133590000|2021-02-24 02:26:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1614133610000|2021-02-24 02:26:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1614133630000|2021-02-24 02:27:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614133640000|2021-02-24 02:27:20|||||||||1
1614133650000|2021-02-24 02:27:30|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|3
1614133680000|2021-02-24 02:28:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614133690000|2021-02-24 02:28:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1614133700000|2021-02-24 02:28:20|||||||||1
1614133720000|2021-02-24 02:28:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1614133760000|2021-02-24 02:29:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1614133820000|2021-02-24 02:30:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1614133830000|2021-02-24 02:30:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614133850000|2021-02-24 02:30:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1614133860000|2021-02-24 02:31:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1614133870000|2021-02-24 02:31:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614133890000|2021-02-24 02:31:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614133900000|2021-02-24 02:31:40|2241.9|2241.6|2241.3|2241|2241.9|2241.6|2241.3|2241|5
1614133910000|2021-02-24 02:31:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|4
1614133930000|2021-02-24 02:32:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|2
1614133940000|2021-02-24 02:32:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1614133950000|2021-02-24 02:32:30|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|3
1614133960000|2021-02-24 02:32:40|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.8|2241.5|4
1614133970000|2021-02-24 02:32:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1614133980000|2021-02-24 02:33:00|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|5
1614133990000|2021-02-24 02:33:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|9
1614134000000|2021-02-24 02:33:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|12
1614134010000|2021-02-24 02:33:30|2240.3|2240|2241.2|2240.9|2241.2|2240.9|2240.3|2240|13
1614134020000|2021-02-24 02:33:40|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|2
1614134030000|2021-02-24 02:33:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|3
1614134040000|2021-02-24 02:34:00|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|5
1614134050000|2021-02-24 02:34:10|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|4
1614134060000|2021-02-24 02:34:20|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1614134070000|2021-02-24 02:34:30|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|3
1614134080000|2021-02-24 02:34:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|24
1614134120000|2021-02-24 02:35:20|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|9
1614134130000|2021-02-24 02:35:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|6
1614134140000|2021-02-24 02:35:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1614134150000|2021-02-24 02:35:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|4
1614134160000|2021-02-24 02:36:00|2240.5|2240.2|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|5
1614134170000|2021-02-24 02:36:10|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|4
1614134190000|2021-02-24 02:36:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1614134220000|2021-02-24 02:37:00|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|7
1614134230000|2021-02-24 02:37:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614134250000|2021-02-24 02:37:30|2240.1|2239.8|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|3
1614134290000|2021-02-24 02:38:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|5
1614134320000|2021-02-24 02:38:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1614134350000|2021-02-24 02:39:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|2
1614134370000|2021-02-24 02:39:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1614134390000|2021-02-24 02:39:50|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|4
1614134410000|2021-02-24 02:40:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614134440000|2021-02-24 02:40:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1614134450000|2021-02-24 02:40:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1614134460000|2021-02-24 02:41:00|2240|2239.7|2239.6|2239.3|2240|2239.7|2239.6|2239.3|12
1614134470000|2021-02-24 02:41:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1614134480000|2021-02-24 02:41:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1614134490000|2021-02-24 02:41:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1614134510000|2021-02-24 02:41:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|3
1614134520000|2021-02-24 02:42:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1614134530000|2021-02-24 02:42:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2237.9|2237.6|11
1614134540000|2021-02-24 02:42:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1614134550000|2021-02-24 02:42:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1614134560000|2021-02-24 02:42:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1614134570000|2021-02-24 02:42:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|4
1614134590000|2021-02-24 02:43:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1614134600000|2021-02-24 02:43:20|2238.7|2238.4|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|4
1614134630000|2021-02-24 02:43:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|4
1614134650000|2021-02-24 02:44:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1614134660000|2021-02-24 02:44:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1614134710000|2021-02-24 02:45:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1614134730000|2021-02-24 02:45:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614134750000|2021-02-24 02:45:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1614134760000|2021-02-24 02:46:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1614134770000|2021-02-24 02:46:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614134780000|2021-02-24 02:46:20|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|2
1614134790000|2021-02-24 02:46:30|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|3
1614134810000|2021-02-24 02:46:50|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|6
1614134820000|2021-02-24 02:47:00|||||||||4
1614134830000|2021-02-24 02:47:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1614134840000|2021-02-24 02:47:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|2
1614134850000|2021-02-24 02:47:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|2
1614134860000|2021-02-24 02:47:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1614134870000|2021-02-24 02:47:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|4
1614134880000|2021-02-24 02:48:00|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|7
1614134890000|2021-02-24 02:48:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|2
1614134900000|2021-02-24 02:48:20|||||||||2
1614134910000|2021-02-24 02:48:30|2238.3|2238|2238.1|2237.8|2238.3|2238|2237.9|2237.6|4
1614134930000|2021-02-24 02:48:50|||||||||1
1614134940000|2021-02-24 02:49:00|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1614134960000|2021-02-24 02:49:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1614134970000|2021-02-24 02:49:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1614134980000|2021-02-24 02:49:40|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|6
1614135000000|2021-02-24 02:50:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1614135010000|2021-02-24 02:50:10|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.4|2237.1|16
1614135020000|2021-02-24 02:50:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1614135030000|2021-02-24 02:50:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237|2236.7|4
1614135040000|2021-02-24 02:50:40|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|3
1614135050000|2021-02-24 02:50:50|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.7|2236.4|13
1614135060000|2021-02-24 02:51:00|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.2|2235.9|7
1614135070000|2021-02-24 02:51:10|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2236.7|2236.4|3
1614135080000|2021-02-24 02:51:20|2236.5|2236.2|2236.3|2236|2236.7|2236.4|2236.2|2235.9|10
1614135090000|2021-02-24 02:51:30|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2235.9|2235.6|12
1614135100000|2021-02-24 02:51:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.7|2235.4|19
1614135110000|2021-02-24 02:51:50|||||||||3
1614135120000|2021-02-24 02:52:00|2235.6|2235.3|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|7
1614135130000|2021-02-24 02:52:10|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.2|2234.9|31
1614135140000|2021-02-24 02:52:20|2235.5|2235.2|2236.1|2235.8|2236.1|2235.8|2235.5|2235.2|21
1614135160000|2021-02-24 02:52:40|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|5
1614135170000|2021-02-24 02:52:50|2236.2|2235.9|2235.6|2235.3|2236.3|2236|2235.6|2235.3|6
1614135180000|2021-02-24 02:53:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614135200000|2021-02-24 02:53:20|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|3
1614135210000|2021-02-24 02:53:30|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|27
1614135220000|2021-02-24 02:53:40|2235.8|2235.5|2235.1|2234.8|2235.9|2235.6|2235.1|2234.8|34
1614135230000|2021-02-24 02:53:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614135240000|2021-02-24 02:54:00|2235.8|2235.5|2235.8|2235.5|2236|2235.7|2235.8|2235.5|3
1614135250000|2021-02-24 02:54:10|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|2
1614135270000|2021-02-24 02:54:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|6
1614135310000|2021-02-24 02:55:10|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|2
1614135320000|2021-02-24 02:55:20|2235.2|2234.9|2234.7|2234.4|2235.3|2235|2234.7|2234.4|5
1614135330000|2021-02-24 02:55:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|9
1614135340000|2021-02-24 02:55:40|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|16
1614135350000|2021-02-24 02:55:50|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.9|2234.6|4
1614135360000|2021-02-24 02:56:00|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|11
1614135390000|2021-02-24 02:56:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614135410000|2021-02-24 02:56:50|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|7
1614135420000|2021-02-24 02:57:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1614135430000|2021-02-24 02:57:10|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|7
1614135440000|2021-02-24 02:57:20|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|2
1614135460000|2021-02-24 02:57:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|3
1614135470000|2021-02-24 02:57:50|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|3
1614135480000|2021-02-24 02:58:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|3
1614135490000|2021-02-24 02:58:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1614135510000|2021-02-24 02:58:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|3
1614135520000|2021-02-24 02:58:40|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|3
1614135530000|2021-02-24 02:58:50|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|3
1614135560000|2021-02-24 02:59:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|11
1614135570000|2021-02-24 02:59:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1614135580000|2021-02-24 02:59:40|||||||||1
1614135590000|2021-02-24 02:59:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1614135600000|2021-02-24 03:00:00|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|3
1614135610000|2021-02-24 03:00:10|||||||||2
1614135620000|2021-02-24 03:00:20|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|16
1614135630000|2021-02-24 03:00:30|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|3
1614135640000|2021-02-24 03:00:40|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|7
1614135650000|2021-02-24 03:00:50|||||||||4
1614135660000|2021-02-24 03:01:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|3
1614135680000|2021-02-24 03:01:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|12
1614135700000|2021-02-24 03:01:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1614135710000|2021-02-24 03:01:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614135720000|2021-02-24 03:02:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1614135730000|2021-02-24 03:02:10|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|4
1614135740000|2021-02-24 03:02:20|||||||||4
1614135750000|2021-02-24 03:02:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1614135760000|2021-02-24 03:02:40|||||||||2
1614135770000|2021-02-24 03:02:50|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|17
1614135780000|2021-02-24 03:03:00|2239.6|2239.3|2240.3|2240|2240.3|2240|2239.6|2239.3|4
1614135790000|2021-02-24 03:03:10|2239.9|2239.6|2240.2|2239.9|2240.4|2240.1|2239.9|2239.6|33
1614135800000|2021-02-24 03:03:20|2240.4|2240.1|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|18
1614135820000|2021-02-24 03:03:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1614135840000|2021-02-24 03:04:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|4
1614135860000|2021-02-24 03:04:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1614135870000|2021-02-24 03:04:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1614135880000|2021-02-24 03:04:40|2240.8|2240.5|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|15
1614135900000|2021-02-24 03:05:00|2241.8|2241.5|2240.9|2240.6|2241.8|2241.5|2240.9|2240.6|6
1614135910000|2021-02-24 03:05:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|2
1614135930000|2021-02-24 03:05:30|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|5
1614135940000|2021-02-24 03:05:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1614135980000|2021-02-24 03:06:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|7
1614135990000|2021-02-24 03:06:30|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|5
1614136000000|2021-02-24 03:06:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1614136010000|2021-02-24 03:06:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|2
1614136020000|2021-02-24 03:07:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|9
1614136030000|2021-02-24 03:07:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|2
1614136060000|2021-02-24 03:07:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1614136070000|2021-02-24 03:07:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1614136090000|2021-02-24 03:08:10|||||||||1
1614136110000|2021-02-24 03:08:30|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|3
1614136120000|2021-02-24 03:08:40|||||||||6
1614136130000|2021-02-24 03:08:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1614136140000|2021-02-24 03:09:00|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|18
1614136150000|2021-02-24 03:09:10|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|3
1614136160000|2021-02-24 03:09:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|2
1614136180000|2021-02-24 03:09:40|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|5
1614136190000|2021-02-24 03:09:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|3
1614136200000|2021-02-24 03:10:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|6
1614136210000|2021-02-24 03:10:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1614136220000|2021-02-24 03:10:20|2238.1|2237.8|2237.6|2237.3|2238.4|2238.1|2237.6|2237.3|30
1614136230000|2021-02-24 03:10:30|2237.9|2237.6|2237.2|2236.9|2237.9|2237.6|2237.2|2236.9|10
1614136240000|2021-02-24 03:10:40|2237.4|2237.1|2236.8|2236.5|2237.4|2237.1|2236.8|2236.5|16
1614136250000|2021-02-24 03:10:50|2236.9|2236.6|2236.2|2235.9|2236.9|2236.6|2236.2|2235.9|21
1614136260000|2021-02-24 03:11:00|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|31
1614136270000|2021-02-24 03:11:10|||||||||1
1614136280000|2021-02-24 03:11:20|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|4
1614136290000|2021-02-24 03:11:30|2235.1|2234.8|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|13
1614136300000|2021-02-24 03:11:40|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|3
1614136310000|2021-02-24 03:11:50|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|6
1614136320000|2021-02-24 03:12:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|5
1614136340000|2021-02-24 03:12:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1614136350000|2021-02-24 03:12:30|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|3
1614136370000|2021-02-24 03:12:50|2235.8|2235.5|2236.6|2236.3|2236.6|2236.3|2235.8|2235.5|5
1614136380000|2021-02-24 03:13:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1614136390000|2021-02-24 03:13:10|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|3
1614136410000|2021-02-24 03:13:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1614136430000|2021-02-24 03:13:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1614136450000|2021-02-24 03:14:10|||||||||3
1614136480000|2021-02-24 03:14:40|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|2
1614136490000|2021-02-24 03:14:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1614136500000|2021-02-24 03:15:00|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|4
1614136530000|2021-02-24 03:15:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1614136560000|2021-02-24 03:16:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1614136570000|2021-02-24 03:16:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1614136580000|2021-02-24 03:16:20|2234.4|2234.1|2234.9|2234.6|2234.9|2234.6|2234.2|2233.9|11
1614136590000|2021-02-24 03:16:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614136600000|2021-02-24 03:16:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|4
1614136610000|2021-02-24 03:16:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.7|2234.4|7
1614136620000|2021-02-24 03:17:00|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|6
1614136630000|2021-02-24 03:17:10|2234.2|2233.9|2234.7|2234.4|2234.9|2234.6|2234.2|2233.9|19
1614136640000|2021-02-24 03:17:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1614136650000|2021-02-24 03:17:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|7
1614136660000|2021-02-24 03:17:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1614136670000|2021-02-24 03:17:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1614136680000|2021-02-24 03:18:00|||||||||1
1614136690000|2021-02-24 03:18:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|9
1614136700000|2021-02-24 03:18:20|2233.9|2233.6|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|18
1614136710000|2021-02-24 03:18:30|2233.2|2232.9|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|14
1614136720000|2021-02-24 03:18:40|2233.3|2233|2233.9|2233.6|2233.9|2233.6|2233.3|2233|6
1614136760000|2021-02-24 03:19:20|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|4
1614136770000|2021-02-24 03:19:30|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|7
1614136780000|2021-02-24 03:19:40|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|4
1614136790000|2021-02-24 03:19:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|13
1614136800000|2021-02-24 03:20:00|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|4
1614136810000|2021-02-24 03:20:10|2233.6|2233.3|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|4
1614136820000|2021-02-24 03:20:20|2234.3|2234|2234|2233.7|2234.5|2234.2|2234|2233.7|5
1614136830000|2021-02-24 03:20:30|2234.6|2234.3|2234.5|2234.2|2235|2234.7|2234.5|2234.2|11
1614136840000|2021-02-24 03:20:40|2235.1|2234.8|2235.3|2235|2235.3|2235|2234.9|2234.6|6
1614136850000|2021-02-24 03:20:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1614136860000|2021-02-24 03:21:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|7
1614136870000|2021-02-24 03:21:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1614136880000|2021-02-24 03:21:20|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|3
1614136890000|2021-02-24 03:21:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1614136900000|2021-02-24 03:21:40|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|4
1614136920000|2021-02-24 03:22:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|4
1614136930000|2021-02-24 03:22:10|2235.9|2235.6|2235.4|2235.1|2235.9|2235.6|2235.4|2235.1|13
1614136940000|2021-02-24 03:22:20|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|4
1614136950000|2021-02-24 03:22:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1614136970000|2021-02-24 03:22:50|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|5
1614136980000|2021-02-24 03:23:00|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.3|2234|13
1614136990000|2021-02-24 03:23:10|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|3
1614137000000|2021-02-24 03:23:20|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|4
1614137010000|2021-02-24 03:23:30|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|5
1614137020000|2021-02-24 03:23:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1614137030000|2021-02-24 03:23:50|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|7
1614137040000|2021-02-24 03:24:00|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|5
1614137050000|2021-02-24 03:24:10|2234.4|2234.1|2233.9|2233.6|2234.5|2234.2|2233.9|2233.6|9
1614137070000|2021-02-24 03:24:30|||||||||2
1614137080000|2021-02-24 03:24:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614137090000|2021-02-24 03:24:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1614137110000|2021-02-24 03:25:10|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|2
1614137120000|2021-02-24 03:25:20|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|11
1614137130000|2021-02-24 03:25:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|11
1614137140000|2021-02-24 03:25:40|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|2
1614137150000|2021-02-24 03:25:50|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|6
1614137160000|2021-02-24 03:26:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|12
1614137170000|2021-02-24 03:26:10|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|13
1614137180000|2021-02-24 03:26:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1614137190000|2021-02-24 03:26:30|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|4
1614137200000|2021-02-24 03:26:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1614137210000|2021-02-24 03:26:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|24
1614137220000|2021-02-24 03:27:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614137230000|2021-02-24 03:27:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1614137240000|2021-02-24 03:27:20|||||||||1
1614137250000|2021-02-24 03:27:30|2233.4|2233.1|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|16
1614137260000|2021-02-24 03:27:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|3
1614137270000|2021-02-24 03:27:50|2232.8|2232.5|2232.2|2231.9|2232.9|2232.6|2232.2|2231.9|49
1614137280000|2021-02-24 03:28:00|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|32
1614137290000|2021-02-24 03:28:10|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.8|2232.5|7
1614137300000|2021-02-24 03:28:20|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.3|2232|19
1614137310000|2021-02-24 03:28:30|2232.3|2232|2232.4|2232.1|2232.7|2232.4|2232.3|2232|16
1614137320000|2021-02-24 03:28:40|2232.5|2232.2|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|18
1614137330000|2021-02-24 03:28:50|2232.3|2232|2231.8|2231.5|2232.3|2232|2231.8|2231.5|29
1614137350000|2021-02-24 03:29:10|||||||||5
1614137370000|2021-02-24 03:29:30|2232.2|2231.9|2231.6|2231.3|2232.2|2231.9|2231.2|2230.9|27
1614137380000|2021-02-24 03:29:40|2231.3|2231|2231.8|2231.5|2231.8|2231.5|2231.3|2231|6
1614137390000|2021-02-24 03:29:50|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|7
1614137400000|2021-02-24 03:30:00|||||||||1
1614137410000|2021-02-24 03:30:10|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|13
1614137420000|2021-02-24 03:30:20|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2233.1|2232.8|5
1614137430000|2021-02-24 03:30:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|5
1614137440000|2021-02-24 03:30:40|||||||||3
1614137450000|2021-02-24 03:30:50|2232.8|2232.5|2232.2|2231.9|2232.8|2232.5|2232.2|2231.9|3
1614137460000|2021-02-24 03:31:00|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|6
1614137470000|2021-02-24 03:31:10|2231.8|2231.5|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|5
1614137480000|2021-02-24 03:31:20|||||||||1
1614137490000|2021-02-24 03:31:30|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|11
1614137500000|2021-02-24 03:31:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614137510000|2021-02-24 03:31:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1614137530000|2021-02-24 03:32:10|2232|2231.7|2232.9|2232.6|2232.9|2232.6|2232|2231.7|8
1614137540000|2021-02-24 03:32:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1614137550000|2021-02-24 03:32:30|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|4
1614137570000|2021-02-24 03:32:50|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|4
1614137580000|2021-02-24 03:33:00|2232.1|2231.8|2231.3|2231|2232.1|2231.8|2231.3|2231|5
1614137590000|2021-02-24 03:33:10|2231.7|2231.4|2230.7|2230.4|2231.7|2231.4|2230.7|2230.4|41
1614137600000|2021-02-24 03:33:20|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|14
1614137610000|2021-02-24 03:33:30|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|4
1614137620000|2021-02-24 03:33:40|2231.1|2230.8|2231.7|2231.4|2231.7|2231.4|2231.1|2230.8|6
1614137630000|2021-02-24 03:33:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614137640000|2021-02-24 03:34:00|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|3
1614137650000|2021-02-24 03:34:10|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|10
1614137660000|2021-02-24 03:34:20|2233.1|2232.8|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|14
1614137670000|2021-02-24 03:34:30|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|6
1614137680000|2021-02-24 03:34:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|4
1614137690000|2021-02-24 03:34:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614137700000|2021-02-24 03:35:00|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|3
1614137710000|2021-02-24 03:35:10|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|5
1614137720000|2021-02-24 03:35:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1614137730000|2021-02-24 03:35:30|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|2
1614137740000|2021-02-24 03:35:40|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|4
1614137750000|2021-02-24 03:35:50|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|2
1614137760000|2021-02-24 03:36:00|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|9
1614137770000|2021-02-24 03:36:10|||||||||2
1614137780000|2021-02-24 03:36:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1614137790000|2021-02-24 03:36:30|2233.9|2233.6|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|7
1614137800000|2021-02-24 03:36:40|||||||||3
1614137810000|2021-02-24 03:36:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614137820000|2021-02-24 03:37:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614137830000|2021-02-24 03:37:10|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|4
1614137850000|2021-02-24 03:37:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1614137860000|2021-02-24 03:37:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614137890000|2021-02-24 03:38:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1614137900000|2021-02-24 03:38:20|||||||||1
1614137920000|2021-02-24 03:38:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1614137940000|2021-02-24 03:39:00|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234.1|2233.8|4
1614137970000|2021-02-24 03:39:30|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|3
1614137980000|2021-02-24 03:39:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1614138000000|2021-02-24 03:40:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1614138020000|2021-02-24 03:40:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1614138030000|2021-02-24 03:40:30|2233.8|2233.5|2232.9|2232.6|2233.8|2233.5|2232.9|2232.6|4
1614138040000|2021-02-24 03:40:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|2
1614138050000|2021-02-24 03:40:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1614138070000|2021-02-24 03:41:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|7
1614138100000|2021-02-24 03:41:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614138120000|2021-02-24 03:42:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|10
1614138140000|2021-02-24 03:42:20|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|3
1614138150000|2021-02-24 03:42:30|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|8
1614138160000|2021-02-24 03:42:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614138170000|2021-02-24 03:42:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614138180000|2021-02-24 03:43:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|7
1614138190000|2021-02-24 03:43:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1614138210000|2021-02-24 03:43:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|4
1614138230000|2021-02-24 03:43:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1614138240000|2021-02-24 03:44:00|2234.4|2234.1|2234.9|2234.6|2234.9|2234.6|2234.4|2234.1|8
1614138250000|2021-02-24 03:44:10|2234.7|2234.4|2235.3|2235|2235.3|2235|2234.7|2234.4|9
1614138260000|2021-02-24 03:44:20|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|7
1614138270000|2021-02-24 03:44:30|2235.4|2235.1|2235.1|2234.8|2235.8|2235.5|2235.1|2234.8|11
1614138280000|2021-02-24 03:44:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1614138300000|2021-02-24 03:45:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614138320000|2021-02-24 03:45:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1614138330000|2021-02-24 03:45:30|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|3
1614138340000|2021-02-24 03:45:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614138360000|2021-02-24 03:46:00|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|3
1614138370000|2021-02-24 03:46:10|2234.9|2234.6|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|10
1614138380000|2021-02-24 03:46:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|2
1614138400000|2021-02-24 03:46:40|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|6
1614138420000|2021-02-24 03:47:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614138450000|2021-02-24 03:47:30|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|6
1614138470000|2021-02-24 03:47:50|2235|2234.7|2235.7|2235.4|2235.7|2235.4|2235|2234.7|9
1614138480000|2021-02-24 03:48:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614138510000|2021-02-24 03:48:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614138520000|2021-02-24 03:48:40|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1614138540000|2021-02-24 03:49:00|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|3
1614138560000|2021-02-24 03:49:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|4
1614138580000|2021-02-24 03:49:40|||||||||1
1614138590000|2021-02-24 03:49:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1614138620000|2021-02-24 03:50:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614138630000|2021-02-24 03:50:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1614138660000|2021-02-24 03:51:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614138670000|2021-02-24 03:51:10|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|2
1614138680000|2021-02-24 03:51:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|2
1614138690000|2021-02-24 03:51:30|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|2
1614138710000|2021-02-24 03:51:50|||||||||3
1614138720000|2021-02-24 03:52:00|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|4
1614138740000|2021-02-24 03:52:20|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|7
1614138750000|2021-02-24 03:52:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614138760000|2021-02-24 03:52:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|2
1614138780000|2021-02-24 03:53:00|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|2
1614138790000|2021-02-24 03:53:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614138800000|2021-02-24 03:53:20|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|2
1614138820000|2021-02-24 03:53:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614138830000|2021-02-24 03:53:50|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|3
1614138890000|2021-02-24 03:54:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1614138900000|2021-02-24 03:55:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|4
1614138910000|2021-02-24 03:55:10|||||||||2
1614138930000|2021-02-24 03:55:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1614138940000|2021-02-24 03:55:40|2233|2232.7|2233.3|2233|2233.3|2233|2233|2232.7|29
1614138950000|2021-02-24 03:55:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614138960000|2021-02-24 03:56:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1614138980000|2021-02-24 03:56:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614138990000|2021-02-24 03:56:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1614139010000|2021-02-24 03:56:50|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|5
1614139020000|2021-02-24 03:57:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1614139070000|2021-02-24 03:57:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|7
1614139090000|2021-02-24 03:58:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|6
1614139130000|2021-02-24 03:58:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614139160000|2021-02-24 03:59:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1614139170000|2021-02-24 03:59:30|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|7
1614139180000|2021-02-24 03:59:40|||||||||1
1614139200000|2021-02-24 04:00:00|2233.4|2233.1|2234.1|2233.8|2234.1|2233.8|2233.4|2233.1|4
1614139210000|2021-02-24 04:00:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1614139240000|2021-02-24 04:00:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614139250000|2021-02-24 04:00:50|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|2
1614139270000|2021-02-24 04:01:10|||||||||2
1614139280000|2021-02-24 04:01:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1614139340000|2021-02-24 04:02:20|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|8
1614139370000|2021-02-24 04:02:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614139420000|2021-02-24 04:03:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614139440000|2021-02-24 04:04:00|||||||||4
1614139450000|2021-02-24 04:04:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614139500000|2021-02-24 04:05:00|2233.7|2233.4|2233.2|2232.9|2233.9|2233.6|2233.2|2232.9|29
1614139510000|2021-02-24 04:05:10|2233.4|2233.1|2232.6|2232.3|2233.4|2233.1|2232.6|2232.3|21
1614139530000|2021-02-24 04:05:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614139540000|2021-02-24 04:05:40|||||||||1
1614139560000|2021-02-24 04:06:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614139590000|2021-02-24 04:06:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1614139610000|2021-02-24 04:06:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1614139620000|2021-02-24 04:07:00|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1614139630000|2021-02-24 04:07:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1614139640000|2021-02-24 04:07:20|2232|2231.7|2232|2231.7|2232.2|2231.9|2231.9|2231.6|5
1614139650000|2021-02-24 04:07:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|5
1614139660000|2021-02-24 04:07:40|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|4
1614139680000|2021-02-24 04:08:00|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|6
1614139690000|2021-02-24 04:08:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614139700000|2021-02-24 04:08:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614139720000|2021-02-24 04:08:40|||||||||1
1614139740000|2021-02-24 04:09:00|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|7
1614139750000|2021-02-24 04:09:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1614139760000|2021-02-24 04:09:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1614139800000|2021-02-24 04:10:00|2231.2|2230.9|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|2
1614139820000|2021-02-24 04:10:20|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|2
1614139830000|2021-02-24 04:10:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614139840000|2021-02-24 04:10:40|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|4
1614139850000|2021-02-24 04:10:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614139860000|2021-02-24 04:11:00|||||||||7
1614139890000|2021-02-24 04:11:30|||||||||3
1614139910000|2021-02-24 04:11:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614139920000|2021-02-24 04:12:00|||||||||1
1614139930000|2021-02-24 04:12:10|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|4
1614139960000|2021-02-24 04:12:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|4
1614139970000|2021-02-24 04:12:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614139980000|2021-02-24 04:13:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1614139990000|2021-02-24 04:13:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1614140000000|2021-02-24 04:13:20|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|2
1614140020000|2021-02-24 04:13:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614140030000|2021-02-24 04:13:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614140040000|2021-02-24 04:14:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|3
1614140070000|2021-02-24 04:14:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614140130000|2021-02-24 04:15:30|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|4
1614140150000|2021-02-24 04:15:50|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|5
1614140160000|2021-02-24 04:16:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1614140170000|2021-02-24 04:16:10|2234|2233.7|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|4
1614140180000|2021-02-24 04:16:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614140200000|2021-02-24 04:16:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614140210000|2021-02-24 04:16:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1614140220000|2021-02-24 04:17:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1614140250000|2021-02-24 04:17:30|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|2
1614140290000|2021-02-24 04:18:10|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|2
1614140300000|2021-02-24 04:18:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1614140310000|2021-02-24 04:18:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614140370000|2021-02-24 04:19:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614140380000|2021-02-24 04:19:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1614140390000|2021-02-24 04:19:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614140440000|2021-02-24 04:20:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1614140450000|2021-02-24 04:20:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614140460000|2021-02-24 04:21:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614140470000|2021-02-24 04:21:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614140490000|2021-02-24 04:21:30|||||||||1
1614140510000|2021-02-24 04:21:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614140580000|2021-02-24 04:23:00|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|8
1614140590000|2021-02-24 04:23:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614140600000|2021-02-24 04:23:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|4
1614140610000|2021-02-24 04:23:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1614140620000|2021-02-24 04:23:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614140630000|2021-02-24 04:23:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614140650000|2021-02-24 04:24:10|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|4
1614140700000|2021-02-24 04:25:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614140710000|2021-02-24 04:25:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1614140770000|2021-02-24 04:26:10|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|10
1614140780000|2021-02-24 04:26:20|||||||||3
1614140840000|2021-02-24 04:27:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|7
1614140850000|2021-02-24 04:27:30|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|12
1614140860000|2021-02-24 04:27:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614140870000|2021-02-24 04:27:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614140880000|2021-02-24 04:28:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|3
1614140890000|2021-02-24 04:28:10|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|4
1614140920000|2021-02-24 04:28:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1614140930000|2021-02-24 04:28:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1614140940000|2021-02-24 04:29:00|2235.9|2235.6|2236.2|2235.9|2236.4|2236.1|2235.9|2235.6|7
1614140950000|2021-02-24 04:29:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|3
1614140960000|2021-02-24 04:29:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|5
1614140970000|2021-02-24 04:29:30|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|4
1614140990000|2021-02-24 04:29:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614141000000|2021-02-24 04:30:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1614141010000|2021-02-24 04:30:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|2
1614141050000|2021-02-24 04:30:50|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|5
1614141060000|2021-02-24 04:31:00|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|4
1614141090000|2021-02-24 04:31:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1614141100000|2021-02-24 04:31:40|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|4
1614141110000|2021-02-24 04:31:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1614141120000|2021-02-24 04:32:00|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|4
1614141130000|2021-02-24 04:32:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1614141140000|2021-02-24 04:32:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1614141170000|2021-02-24 04:32:50|||||||||1
1614141190000|2021-02-24 04:33:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614141220000|2021-02-24 04:33:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1614141240000|2021-02-24 04:34:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614141260000|2021-02-24 04:34:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614141270000|2021-02-24 04:34:30|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|7
1614141300000|2021-02-24 04:35:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|10
1614141310000|2021-02-24 04:35:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1614141320000|2021-02-24 04:35:20|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|14
1614141330000|2021-02-24 04:35:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1614141340000|2021-02-24 04:35:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1614141350000|2021-02-24 04:35:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1614141360000|2021-02-24 04:36:00|||||||||2
1614141370000|2021-02-24 04:36:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1614141380000|2021-02-24 04:36:20|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2236|2235.7|3
1614141390000|2021-02-24 04:36:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1614141410000|2021-02-24 04:36:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1614141420000|2021-02-24 04:37:00|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|3
1614141430000|2021-02-24 04:37:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|4
1614141440000|2021-02-24 04:37:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1614141460000|2021-02-24 04:37:40|||||||||2
1614141470000|2021-02-24 04:37:50|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|4
1614141510000|2021-02-24 04:38:30|2236.1|2235.8|2235.3|2235|2236.1|2235.8|2235.3|2235|9
1614141530000|2021-02-24 04:38:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|2
1614141540000|2021-02-24 04:39:00|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|6
1614141550000|2021-02-24 04:39:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614141560000|2021-02-24 04:39:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1614141590000|2021-02-24 04:39:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1614141610000|2021-02-24 04:40:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|4
1614141620000|2021-02-24 04:40:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614141650000|2021-02-24 04:40:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1614141660000|2021-02-24 04:41:00|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|4
1614141670000|2021-02-24 04:41:10|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|3
1614141680000|2021-02-24 04:41:20|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|2
1614141690000|2021-02-24 04:41:30|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|2
1614141700000|2021-02-24 04:41:40|||||||||1
1614141720000|2021-02-24 04:42:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614141730000|2021-02-24 04:42:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1614141740000|2021-02-24 04:42:20|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|2
1614141820000|2021-02-24 04:43:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614141880000|2021-02-24 04:44:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1614141900000|2021-02-24 04:45:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1614141920000|2021-02-24 04:45:20|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|3
1614141930000|2021-02-24 04:45:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1614141940000|2021-02-24 04:45:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1614141960000|2021-02-24 04:46:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614142040000|2021-02-24 04:47:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1614142060000|2021-02-24 04:47:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1614142070000|2021-02-24 04:47:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|6
1614142080000|2021-02-24 04:48:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614142090000|2021-02-24 04:48:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614142100000|2021-02-24 04:48:20|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|31
1614142110000|2021-02-24 04:48:30|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|3
1614142120000|2021-02-24 04:48:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614142140000|2021-02-24 04:49:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|6
1614142200000|2021-02-24 04:50:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1614142210000|2021-02-24 04:50:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|4
1614142220000|2021-02-24 04:50:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|5
1614142230000|2021-02-24 04:50:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1614142240000|2021-02-24 04:50:40|2234.4|2234.1|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|5
1614142250000|2021-02-24 04:50:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1614142340000|2021-02-24 04:52:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|2
1614142350000|2021-02-24 04:52:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614142380000|2021-02-24 04:53:00|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.9|2234.6|2
1614142400000|2021-02-24 04:53:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1614142440000|2021-02-24 04:54:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1614142470000|2021-02-24 04:54:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614142500000|2021-02-24 04:55:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|2
1614142510000|2021-02-24 04:55:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614142530000|2021-02-24 04:55:30|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|28
1614142540000|2021-02-24 04:55:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614142550000|2021-02-24 04:55:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|5
1614142570000|2021-02-24 04:56:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614142590000|2021-02-24 04:56:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1614142610000|2021-02-24 04:56:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614142730000|2021-02-24 04:58:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|3
1614142740000|2021-02-24 04:59:00|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|4
1614142750000|2021-02-24 04:59:10|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|4
1614142760000|2021-02-24 04:59:20|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|5
1614142770000|2021-02-24 04:59:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1614142780000|2021-02-24 04:59:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614142800000|2021-02-24 05:00:00|2233.6|2233.3|2232.8|2232.5|2233.7|2233.4|2232.5|2232.2|11
1614142810000|2021-02-24 05:00:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614142820000|2021-02-24 05:00:20|2232.3|2232|2232.5|2232.2|2232.7|2232.4|2232.3|2232|8
1614142830000|2021-02-24 05:00:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614142850000|2021-02-24 05:00:50|2232.7|2232.4|2233|2232.7|2233.4|2233.1|2232.7|2232.4|8
1614142860000|2021-02-24 05:01:00|||||||||3
1614142870000|2021-02-24 05:01:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|4
1614142880000|2021-02-24 05:01:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1614142890000|2021-02-24 05:01:30|||||||||1
1614142900000|2021-02-24 05:01:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1614142910000|2021-02-24 05:01:50|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|3
1614142930000|2021-02-24 05:02:10|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|4
1614142940000|2021-02-24 05:02:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1614142960000|2021-02-24 05:02:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1614142970000|2021-02-24 05:02:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1614142990000|2021-02-24 05:03:10|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|2
1614143000000|2021-02-24 05:03:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|3
1614143010000|2021-02-24 05:03:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|2
1614143040000|2021-02-24 05:04:00|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|3
1614143050000|2021-02-24 05:04:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614143080000|2021-02-24 05:04:40|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|9
1614143090000|2021-02-24 05:04:50|2231.7|2231.4|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|5
1614143100000|2021-02-24 05:05:00|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.7|2231.4|3
1614143110000|2021-02-24 05:05:10|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|2
1614143130000|2021-02-24 05:05:30|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|3
1614143140000|2021-02-24 05:05:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614143150000|2021-02-24 05:05:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|5
1614143160000|2021-02-24 05:06:00|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|2
1614143170000|2021-02-24 05:06:10|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|5
1614143180000|2021-02-24 05:06:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1614143190000|2021-02-24 05:06:30|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|18
1614143200000|2021-02-24 05:06:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1614143220000|2021-02-24 05:07:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614143250000|2021-02-24 05:07:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614143260000|2021-02-24 05:07:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614143270000|2021-02-24 05:07:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1614143290000|2021-02-24 05:08:10|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|2
1614143300000|2021-02-24 05:08:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614143310000|2021-02-24 05:08:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614143320000|2021-02-24 05:08:40|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|2
1614143330000|2021-02-24 05:08:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1614143340000|2021-02-24 05:09:00|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.3|2231|8
1614143350000|2021-02-24 05:09:10|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|6
1614143360000|2021-02-24 05:09:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|2
1614143370000|2021-02-24 05:09:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|3
1614143380000|2021-02-24 05:09:40|||||||||1
1614143400000|2021-02-24 05:10:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1614143410000|2021-02-24 05:10:10|||||||||2
1614143420000|2021-02-24 05:10:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|2
1614143430000|2021-02-24 05:10:30|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.6|2230.3|28
1614143440000|2021-02-24 05:10:40|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|5
1614143450000|2021-02-24 05:10:50|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|14
1614143460000|2021-02-24 05:11:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1614143470000|2021-02-24 05:11:10|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|8
1614143480000|2021-02-24 05:11:20|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|5
1614143490000|2021-02-24 05:11:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|3
1614143500000|2021-02-24 05:11:40|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|2
1614143510000|2021-02-24 05:11:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1614143520000|2021-02-24 05:12:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1614143530000|2021-02-24 05:12:10|||||||||1
1614143570000|2021-02-24 05:12:50|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.4|2229.1|10
1614143580000|2021-02-24 05:13:00|2229.4|2229.1|2227.5|2227.2|2229.4|2229.1|2227.5|2227.2|101
1614143590000|2021-02-24 05:13:10|2227.6|2227.3|2227|2226.7|2227.8|2227.5|2226.7|2226.4|80
1614143600000|2021-02-24 05:13:20|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|11
1614143610000|2021-02-24 05:13:30|2227|2226.7|2227.7|2227.4|2227.7|2227.4|2227|2226.7|10
1614143620000|2021-02-24 05:13:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.1|2226.8|10
1614143630000|2021-02-24 05:13:50|2227.8|2227.5|2227.7|2227.4|2228|2227.7|2227.7|2227.4|6
1614143640000|2021-02-24 05:14:00|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|3
1614143650000|2021-02-24 05:14:10|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|6
1614143660000|2021-02-24 05:14:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1614143670000|2021-02-24 05:14:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1614143680000|2021-02-24 05:14:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1614143700000|2021-02-24 05:15:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1614143710000|2021-02-24 05:15:10|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|6
1614143720000|2021-02-24 05:15:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|2
1614143730000|2021-02-24 05:15:30|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2228.2|2227.9|4
1614143740000|2021-02-24 05:15:40|2228.2|2227.9|2227.9|2227.6|2228.7|2228.4|2227.9|2227.6|15
1614143760000|2021-02-24 05:16:00|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|5
1614143770000|2021-02-24 05:16:10|2228.4|2228.1|2228.7|2228.4|2228.8|2228.5|2228.4|2228.1|4
1614143780000|2021-02-24 05:16:20|2228.8|2228.5|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|5
1614143790000|2021-02-24 05:16:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|8
1614143800000|2021-02-24 05:16:40|2229.1|2228.8|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|10
1614143830000|2021-02-24 05:17:10|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|2
1614143840000|2021-02-24 05:17:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|6
1614143860000|2021-02-24 05:17:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1614143870000|2021-02-24 05:17:50|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.3|2229|4
1614143880000|2021-02-24 05:18:00|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|10
1614143890000|2021-02-24 05:18:10|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|2
1614143900000|2021-02-24 05:18:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1614143910000|2021-02-24 05:18:30|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|3
1614143930000|2021-02-24 05:18:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|4
1614143980000|2021-02-24 05:19:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|3
1614144020000|2021-02-24 05:20:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1614144030000|2021-02-24 05:20:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|3
1614144040000|2021-02-24 05:20:40|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|3
1614144050000|2021-02-24 05:20:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1614144060000|2021-02-24 05:21:00|||||||||1
1614144070000|2021-02-24 05:21:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1614144080000|2021-02-24 05:21:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1614144090000|2021-02-24 05:21:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|3
1614144100000|2021-02-24 05:21:40|||||||||1
1614144120000|2021-02-24 05:22:00|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|22
1614144130000|2021-02-24 05:22:10|||||||||1
1614144140000|2021-02-24 05:22:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1614144160000|2021-02-24 05:22:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|8
1614144200000|2021-02-24 05:23:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|6
1614144210000|2021-02-24 05:23:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1614144220000|2021-02-24 05:23:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1614144240000|2021-02-24 05:24:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1614144250000|2021-02-24 05:24:10|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|3
1614144300000|2021-02-24 05:25:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|2
1614144310000|2021-02-24 05:25:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1614144320000|2021-02-24 05:25:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1614144330000|2021-02-24 05:25:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|5
1614144340000|2021-02-24 05:25:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1614144350000|2021-02-24 05:25:50|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|5
1614144360000|2021-02-24 05:26:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|3
1614144370000|2021-02-24 05:26:10|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|2
1614144380000|2021-02-24 05:26:20|2229.9|2229.6|2229.1|2228.8|2229.9|2229.6|2229.1|2228.8|13
1614144390000|2021-02-24 05:26:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|6
1614144400000|2021-02-24 05:26:40|2228.9|2228.6|2229.4|2229.1|2229.7|2229.4|2228.9|2228.6|5
1614144410000|2021-02-24 05:26:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|2
1614144420000|2021-02-24 05:27:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|2
1614144430000|2021-02-24 05:27:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1614144440000|2021-02-24 05:27:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1614144470000|2021-02-24 05:27:50|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|4
1614144500000|2021-02-24 05:28:20|2229.9|2229.6|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|9
1614144510000|2021-02-24 05:28:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1614144520000|2021-02-24 05:28:40|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|3
1614144540000|2021-02-24 05:29:00|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|5
1614144550000|2021-02-24 05:29:10|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|4
1614144570000|2021-02-24 05:29:30|||||||||1
1614144590000|2021-02-24 05:29:50|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|5
1614144600000|2021-02-24 05:30:00|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.1|2229.8|10
1614144610000|2021-02-24 05:30:10|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|11
1614144620000|2021-02-24 05:30:20|2230.6|2230.3|2230.1|2229.8|2230.6|2230.3|2230.1|2229.8|4
1614144630000|2021-02-24 05:30:30|||||||||1
1614144650000|2021-02-24 05:30:50|||||||||1
1614144660000|2021-02-24 05:31:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|2
1614144670000|2021-02-24 05:31:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|53
1614144690000|2021-02-24 05:31:30|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|3
1614144700000|2021-02-24 05:31:40|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|3
1614144710000|2021-02-24 05:31:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1614144720000|2021-02-24 05:32:00|2227.6|2227.3|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|8
1614144730000|2021-02-24 05:32:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|18
1614144740000|2021-02-24 05:32:20|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|10
1614144750000|2021-02-24 05:32:30|2227.6|2227.3|2228.1|2227.8|2228.1|2227.8|2227.6|2227.3|7
1614144770000|2021-02-24 05:32:50|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|2
1614144780000|2021-02-24 05:33:00|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|5
1614144790000|2021-02-24 05:33:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1614144800000|2021-02-24 05:33:20|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|2
1614144810000|2021-02-24 05:33:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1614144820000|2021-02-24 05:33:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1614144840000|2021-02-24 05:34:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1614144850000|2021-02-24 05:34:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|5
1614144870000|2021-02-24 05:34:30|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|2
1614144890000|2021-02-24 05:34:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1614144900000|2021-02-24 05:35:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1614144910000|2021-02-24 05:35:10|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|7
1614144920000|2021-02-24 05:35:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1614144930000|2021-02-24 05:35:30|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|13
1614144940000|2021-02-24 05:35:40|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|2
1614144950000|2021-02-24 05:35:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|2
1614144960000|2021-02-24 05:36:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|2
1614144970000|2021-02-24 05:36:10|||||||||1
1614144990000|2021-02-24 05:36:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1614145010000|2021-02-24 05:36:50|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.3|2229|3
1614145040000|2021-02-24 05:37:20|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|2
1614145050000|2021-02-24 05:37:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1614145070000|2021-02-24 05:37:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1614145080000|2021-02-24 05:38:00|2229.6|2229.3|2229.1|2228.8|2229.6|2229.3|2229.1|2228.8|3
1614145110000|2021-02-24 05:38:30|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|2
1614145140000|2021-02-24 05:39:00|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|2
1614145150000|2021-02-24 05:39:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1614145160000|2021-02-24 05:39:20|||||||||1
1614145170000|2021-02-24 05:39:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|3
1614145180000|2021-02-24 05:39:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1614145190000|2021-02-24 05:39:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|5
1614145200000|2021-02-24 05:40:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|5
1614145210000|2021-02-24 05:40:10|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|2
1614145220000|2021-02-24 05:40:20|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.2|2229.9|5
1614145230000|2021-02-24 05:40:30|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|3
1614145240000|2021-02-24 05:40:40|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|2
1614145250000|2021-02-24 05:40:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1614145260000|2021-02-24 05:41:00|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|2
1614145270000|2021-02-24 05:41:10|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|4
1614145290000|2021-02-24 05:41:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1614145320000|2021-02-24 05:42:00|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|6
1614145330000|2021-02-24 05:42:10|2229.1|2228.8|2228.6|2228.3|2229.1|2228.8|2228.6|2228.3|10
1614145340000|2021-02-24 05:42:20|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|4
1614145350000|2021-02-24 05:42:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|4
1614145360000|2021-02-24 05:42:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1614145380000|2021-02-24 05:43:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1614145390000|2021-02-24 05:43:10|2228.9|2228.6|2229.6|2229.3|2229.7|2229.4|2228.9|2228.6|5
1614145400000|2021-02-24 05:43:20|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.3|2229|7
1614145410000|2021-02-24 05:43:30|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|6
1614145420000|2021-02-24 05:43:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|5
1614145440000|2021-02-24 05:44:00|2230.2|2229.9|2229.8|2229.5|2230.5|2230.2|2229.8|2229.5|15
1614145480000|2021-02-24 05:44:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1614145500000|2021-02-24 05:45:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1614145510000|2021-02-24 05:45:10|2229|2228.7|2229|2228.7|2229.2|2228.9|2229|2228.7|10
1614145520000|2021-02-24 05:45:20|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|2
1614145530000|2021-02-24 05:45:30|2228.4|2228.1|2229|2228.7|2229|2228.7|2228.4|2228.1|22
1614145540000|2021-02-24 05:45:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1614145550000|2021-02-24 05:45:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1614145560000|2021-02-24 05:46:00|2228.3|2228|2227.9|2227.6|2228.3|2228|2227.9|2227.6|10
1614145570000|2021-02-24 05:46:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1614145580000|2021-02-24 05:46:20|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|7
1614145590000|2021-02-24 05:46:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|5
1614145600000|2021-02-24 05:46:40|2227.5|2227.2|2227|2226.7|2227.5|2227.2|2227|2226.7|12
1614145610000|2021-02-24 05:46:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|4
1614145620000|2021-02-24 05:47:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1614145630000|2021-02-24 05:47:10|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|11
1614145650000|2021-02-24 05:47:30|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|3
1614145690000|2021-02-24 05:48:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1614145720000|2021-02-24 05:48:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1614145750000|2021-02-24 05:49:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1614145760000|2021-02-24 05:49:20|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|6
1614145770000|2021-02-24 05:49:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226|2225.7|30
1614145780000|2021-02-24 05:49:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1614145790000|2021-02-24 05:49:50|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|2
1614145800000|2021-02-24 05:50:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|2
1614145820000|2021-02-24 05:50:20|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|3
1614145830000|2021-02-24 05:50:30|||||||||1
1614145840000|2021-02-24 05:50:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|3
1614145850000|2021-02-24 05:50:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1614145860000|2021-02-24 05:51:00|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|2
1614145870000|2021-02-24 05:51:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|9
1614145880000|2021-02-24 05:51:20|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|6
1614145890000|2021-02-24 05:51:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|5
1614145900000|2021-02-24 05:51:40|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|7
1614145910000|2021-02-24 05:51:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|6
1614145920000|2021-02-24 05:52:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1614145930000|2021-02-24 05:52:10|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226|2225.7|3
1614145940000|2021-02-24 05:52:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|3
1614145960000|2021-02-24 05:52:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1614145970000|2021-02-24 05:52:50|||||||||1
1614145980000|2021-02-24 05:53:00|2226.1|2225.8|2226.6|2226.3|2226.7|2226.4|2226.1|2225.8|12
1614146000000|2021-02-24 05:53:20|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|6
1614146010000|2021-02-24 05:53:30|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|4
1614146020000|2021-02-24 05:53:40|2227.9|2227.6|2227.9|2227.6|2228.3|2228|2227.9|2227.6|9
1614146030000|2021-02-24 05:53:50|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|3
1614146040000|2021-02-24 05:54:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|4
1614146070000|2021-02-24 05:54:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1614146080000|2021-02-24 05:54:40|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|2
1614146090000|2021-02-24 05:54:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|3
1614146100000|2021-02-24 05:55:00|2226.5|2226.2|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|4
1614146110000|2021-02-24 05:55:10|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|12
1614146120000|2021-02-24 05:55:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|4
1614146130000|2021-02-24 05:55:30|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|7
1614146140000|2021-02-24 05:55:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|3
1614146160000|2021-02-24 05:56:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1614146220000|2021-02-24 05:57:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|6
1614146230000|2021-02-24 05:57:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1614146250000|2021-02-24 05:57:30|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|3
1614146270000|2021-02-24 05:57:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1614146280000|2021-02-24 05:58:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|5
1614146290000|2021-02-24 05:58:10|2228.1|2227.8|2228.5|2228.2|2228.5|2228.2|2228.1|2227.8|10
1614146310000|2021-02-24 05:58:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1614146330000|2021-02-24 05:58:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1614146340000|2021-02-24 05:59:00|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|4
1614146370000|2021-02-24 05:59:30|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|3
1614146380000|2021-02-24 05:59:40|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|2
1614146390000|2021-02-24 05:59:50|||||||||1
1614146400000|2021-02-24 06:00:00|2226|2225.7|2226|2225.7|2226.4|2226.1|2226|2225.7|7
1614146420000|2021-02-24 06:00:20|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|4
1614146430000|2021-02-24 06:00:30|2225.4|2225.1|2224.2|2223.9|2225.4|2225.1|2224.2|2223.9|52
1614146440000|2021-02-24 06:00:40|2224.4|2224.1|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|2
1614146450000|2021-02-24 06:00:50|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|5
1614146460000|2021-02-24 06:01:00|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|13
1614146470000|2021-02-24 06:01:10|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|2
1614146490000|2021-02-24 06:01:30|2225|2224.7|2225.3|2225|2225.3|2225|2225|2224.7|2
1614146510000|2021-02-24 06:01:50|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|7
1614146520000|2021-02-24 06:02:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614146530000|2021-02-24 06:02:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1614146540000|2021-02-24 06:02:20|2225.3|2225|2224.8|2224.5|2225.3|2225|2224.8|2224.5|3
1614146550000|2021-02-24 06:02:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1614146570000|2021-02-24 06:02:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1614146590000|2021-02-24 06:03:10|2225|2224.7|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|5
1614146600000|2021-02-24 06:03:20|2224.4|2224.1|2223.3|2223|2224.4|2224.1|2223.3|2223|24
1614146610000|2021-02-24 06:03:30|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|2
1614146620000|2021-02-24 06:03:40|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|15
1614146630000|2021-02-24 06:03:50|2222.9|2222.6|2223.4|2223.1|2223.4|2223.1|2222.9|2222.6|8
1614146640000|2021-02-24 06:04:00|2223.3|2223|2223.6|2223.3|2224.1|2223.8|2223.3|2223|17
1614146650000|2021-02-24 06:04:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|5
1614146660000|2021-02-24 06:04:20|2223.5|2223.2|2223.1|2222.8|2223.5|2223.2|2223.1|2222.8|2
1614146670000|2021-02-24 06:04:30|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|3
1614146680000|2021-02-24 06:04:40|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|14
1614146690000|2021-02-24 06:04:50|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|4
1614146700000|2021-02-24 06:05:00|2223.9|2223.6|2223.8|2223.5|2224.2|2223.9|2223.8|2223.5|3
1614146710000|2021-02-24 06:05:10|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|2
1614146730000|2021-02-24 06:05:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1614146740000|2021-02-24 06:05:40|2223.5|2223.2|2222.9|2222.6|2223.5|2223.2|2222.9|2222.6|2
1614146750000|2021-02-24 06:05:50|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|6
1614146760000|2021-02-24 06:06:00|||||||||1
1614146770000|2021-02-24 06:06:10|2222.4|2222.1|2221.9|2221.6|2222.4|2222.1|2221.9|2221.6|8
1614146780000|2021-02-24 06:06:20|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|6
1614146790000|2021-02-24 06:06:30|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|5
1614146800000|2021-02-24 06:06:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|5
1614146810000|2021-02-24 06:06:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|2
1614146820000|2021-02-24 06:07:00|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|2
1614146830000|2021-02-24 06:07:10|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1614146840000|2021-02-24 06:07:20|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1614146850000|2021-02-24 06:07:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|3
1614146860000|2021-02-24 06:07:40|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|2
1614146870000|2021-02-24 06:07:50|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|4
1614146880000|2021-02-24 06:08:00|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|3
1614146900000|2021-02-24 06:08:20|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|2
1614146910000|2021-02-24 06:08:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|2
1614146920000|2021-02-24 06:08:40|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|1
1614146930000|2021-02-24 06:08:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1614146940000|2021-02-24 06:09:00|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|5
1614146950000|2021-02-24 06:09:10|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2
1614147010000|2021-02-24 06:10:10|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222.3|2222|7
1614147020000|2021-02-24 06:10:20|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.3|2222|5
1614147030000|2021-02-24 06:10:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|5
1614147040000|2021-02-24 06:10:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1614147050000|2021-02-24 06:10:50|2222.2|2221.9|2221.6|2221.3|2222.2|2221.9|2221.6|2221.3|16
1614147060000|2021-02-24 06:11:00|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|21
1614147070000|2021-02-24 06:11:10|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.6|2220.3|19
1614147080000|2021-02-24 06:11:20|2221.2|2220.9|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|2
1614147090000|2021-02-24 06:11:30|||||||||1
1614147100000|2021-02-24 06:11:40|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|2
1614147140000|2021-02-24 06:12:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1614147150000|2021-02-24 06:12:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1614147160000|2021-02-24 06:12:40|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|7
1614147170000|2021-02-24 06:12:50|2220.3|2220|2220.3|2220|2220.3|2220|2220.1|2219.8|7
1614147180000|2021-02-24 06:13:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1614147190000|2021-02-24 06:13:10|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|3
1614147200000|2021-02-24 06:13:20|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|2
1614147230000|2021-02-24 06:13:50|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1614147240000|2021-02-24 06:14:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1614147250000|2021-02-24 06:14:10|||||||||1
1614147270000|2021-02-24 06:14:30|||||||||1
1614147280000|2021-02-24 06:14:40|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1614147290000|2021-02-24 06:14:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1614147300000|2021-02-24 06:15:00|2221.6|2221.3|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|17
1614147310000|2021-02-24 06:15:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|7
1614147320000|2021-02-24 06:15:20|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|8
1614147330000|2021-02-24 06:15:30|||||||||1
1614147340000|2021-02-24 06:15:40|||||||||1
1614147350000|2021-02-24 06:15:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|3
1614147360000|2021-02-24 06:16:00|2221.1|2220.8|2220.2|2219.9|2221.1|2220.8|2219.8|2219.5|75
1614147390000|2021-02-24 06:16:30|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|3
1614147410000|2021-02-24 06:16:50|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|4
1614147420000|2021-02-24 06:17:00|2220|2219.7|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|13
1614147430000|2021-02-24 06:17:10|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|2
1614147460000|2021-02-24 06:17:40|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|2
1614147470000|2021-02-24 06:17:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1614147480000|2021-02-24 06:18:00|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.3|2219|17
1614147490000|2021-02-24 06:18:10|2219.5|2219.2|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|11
1614147510000|2021-02-24 06:18:30|||||||||2
1614147520000|2021-02-24 06:18:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1614147540000|2021-02-24 06:19:00|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.3|2219|5
1614147560000|2021-02-24 06:19:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1614147570000|2021-02-24 06:19:30|||||||||2
1614147590000|2021-02-24 06:19:50|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|2
1614147600000|2021-02-24 06:20:00|2219.2|2218.9|2219.6|2219.3|2219.6|2219.3|2219.2|2218.9|3
1614147610000|2021-02-24 06:20:10|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|37
1614147620000|2021-02-24 06:20:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2
1614147650000|2021-02-24 06:20:50|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|5
1614147660000|2021-02-24 06:21:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1614147690000|2021-02-24 06:21:30|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|3
1614147700000|2021-02-24 06:21:40|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|3
1614147720000|2021-02-24 06:22:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|7
1614147730000|2021-02-24 06:22:10|2221.4|2221.1|2220.7|2220.4|2221.4|2221.1|2220.7|2220.4|8
1614147740000|2021-02-24 06:22:20|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|5
1614147790000|2021-02-24 06:23:10|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|3
1614147800000|2021-02-24 06:23:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1614147840000|2021-02-24 06:24:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1614147880000|2021-02-24 06:24:40|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1614147910000|2021-02-24 06:25:10|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|3
1614147920000|2021-02-24 06:25:20|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|6
1614147930000|2021-02-24 06:25:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1614147940000|2021-02-24 06:25:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1614147950000|2021-02-24 06:25:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1614147980000|2021-02-24 06:26:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2
1614148000000|2021-02-24 06:26:40|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1614148060000|2021-02-24 06:27:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1614148070000|2021-02-24 06:27:50|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|4
1614148090000|2021-02-24 06:28:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1614148100000|2021-02-24 06:28:20|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|4
1614148110000|2021-02-24 06:28:30|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|2
1614148120000|2021-02-24 06:28:40|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|3
1614148130000|2021-02-24 06:28:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|3
1614148140000|2021-02-24 06:29:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1614148150000|2021-02-24 06:29:10|||||||||1
1614148160000|2021-02-24 06:29:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|3
1614148180000|2021-02-24 06:29:40|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|2
1614148190000|2021-02-24 06:29:50|2223.3|2223|2223.6|2223.3|2223.8|2223.5|2223.3|2223|8
1614148200000|2021-02-24 06:30:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2
1614148210000|2021-02-24 06:30:10|2223.1|2222.8|2223.9|2223.6|2223.9|2223.6|2223.1|2222.8|6
1614148220000|2021-02-24 06:30:20|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|9
1614148230000|2021-02-24 06:30:30|2224.3|2224|2224|2223.7|2224.3|2224|2224|2223.7|7
1614148240000|2021-02-24 06:30:40|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1614148260000|2021-02-24 06:31:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1614148270000|2021-02-24 06:31:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1614148280000|2021-02-24 06:31:20|2224|2223.7|2224.6|2224.3|2224.6|2224.3|2224|2223.7|10
1614148290000|2021-02-24 06:31:30|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|15
1614148300000|2021-02-24 06:31:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1614148310000|2021-02-24 06:31:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1614148320000|2021-02-24 06:32:00|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|2
1614148330000|2021-02-24 06:32:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1614148340000|2021-02-24 06:32:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1614148360000|2021-02-24 06:32:40|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2224.1|2223.8|13
1614148370000|2021-02-24 06:32:50|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|3
1614148390000|2021-02-24 06:33:10|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|2
1614148420000|2021-02-24 06:33:40|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|5
1614148480000|2021-02-24 06:34:40|2223.8|2223.5|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|7
1614148500000|2021-02-24 06:35:00|2224.6|2224.3|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|4
1614148510000|2021-02-24 06:35:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1614148530000|2021-02-24 06:35:30|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1614148540000|2021-02-24 06:35:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1614148550000|2021-02-24 06:35:50|2225.7|2225.4|2226.1|2225.8|2226.1|2225.8|2225.7|2225.4|4
1614148560000|2021-02-24 06:36:00|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.6|2225.3|6
1614148570000|2021-02-24 06:36:10|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|2
1614148580000|2021-02-24 06:36:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1614148590000|2021-02-24 06:36:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614148600000|2021-02-24 06:36:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|5
1614148610000|2021-02-24 06:36:50|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|2
1614148670000|2021-02-24 06:37:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1614148690000|2021-02-24 06:38:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|5
1614148700000|2021-02-24 06:38:20|||||||||1
1614148710000|2021-02-24 06:38:30|2225.6|2225.3|2226|2225.7|2226.1|2225.8|2225.6|2225.3|20
1614148770000|2021-02-24 06:39:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|3
1614148780000|2021-02-24 06:39:40|2226.1|2225.8|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|3
1614148790000|2021-02-24 06:39:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|5
1614148800000|2021-02-24 06:40:00|2226.4|2226.1|2226.6|2226.3|2226.9|2226.6|2226.4|2226.1|6
1614148810000|2021-02-24 06:40:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|2
1614148850000|2021-02-24 06:40:50|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|3
1614148880000|2021-02-24 06:41:20|||||||||1
1614148890000|2021-02-24 06:41:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|2
1614148910000|2021-02-24 06:41:50|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.7|2225.4|8
1614148920000|2021-02-24 06:42:00|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|4
1614148930000|2021-02-24 06:42:10|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.6|2225.3|12
1614148940000|2021-02-24 06:42:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1614148950000|2021-02-24 06:42:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1614148960000|2021-02-24 06:42:40|||||||||1
1614148970000|2021-02-24 06:42:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|14
1614148980000|2021-02-24 06:43:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|3
1614149000000|2021-02-24 06:43:20|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|9
1614149030000|2021-02-24 06:43:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1614149050000|2021-02-24 06:44:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1614149070000|2021-02-24 06:44:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|2
1614149080000|2021-02-24 06:44:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|5
1614149090000|2021-02-24 06:44:50|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|5
1614149100000|2021-02-24 06:45:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1614149110000|2021-02-24 06:45:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1614149120000|2021-02-24 06:45:20|||||||||2
1614149130000|2021-02-24 06:45:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1614149150000|2021-02-24 06:45:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|5
1614149160000|2021-02-24 06:46:00|2226|2225.7|2225.4|2225.1|2226|2225.7|2225.4|2225.1|8
1614149170000|2021-02-24 06:46:10|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|4
1614149180000|2021-02-24 06:46:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|9
1614149190000|2021-02-24 06:46:30|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|3
1614149210000|2021-02-24 06:46:50|||||||||1
1614149230000|2021-02-24 06:47:10|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|3
1614149240000|2021-02-24 06:47:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1614149250000|2021-02-24 06:47:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1614149270000|2021-02-24 06:47:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1614149290000|2021-02-24 06:48:10|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|3
1614149410000|2021-02-24 06:50:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1614149420000|2021-02-24 06:50:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1614149460000|2021-02-24 06:51:00|||||||||2
1614149540000|2021-02-24 06:52:20|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|5
1614149550000|2021-02-24 06:52:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1614149560000|2021-02-24 06:52:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2
1614149590000|2021-02-24 06:53:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1614149620000|2021-02-24 06:53:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|2
1614149650000|2021-02-24 06:54:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1614149670000|2021-02-24 06:54:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1614149680000|2021-02-24 06:54:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|20
1614149690000|2021-02-24 06:54:50|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|4
1614149700000|2021-02-24 06:55:00|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.8|2223.5|8
1614149710000|2021-02-24 06:55:10|2223.5|2223.2|2222.9|2222.6|2223.5|2223.2|2222.9|2222.6|7
1614149720000|2021-02-24 06:55:20|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|7
1614149730000|2021-02-24 06:55:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1614149740000|2021-02-24 06:55:40|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|5
1614149760000|2021-02-24 06:56:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1614149780000|2021-02-24 06:56:20|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.9|2223.6|3
1614149790000|2021-02-24 06:56:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1614149800000|2021-02-24 06:56:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2
1614149810000|2021-02-24 06:56:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|3
1614149830000|2021-02-24 06:57:10|2224.8|2224.5|2224.2|2223.9|2224.8|2224.5|2224.2|2223.9|2
1614149850000|2021-02-24 06:57:30|2224.5|2224.2|2224.6|2224.3|2225|2224.7|2224.4|2224.1|8
1614149860000|2021-02-24 06:57:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1614149870000|2021-02-24 06:57:50|2224.4|2224.1|2223.5|2223.2|2224.4|2224.1|2223.5|2223.2|51
1614149880000|2021-02-24 06:58:00|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|7
1614149890000|2021-02-24 06:58:10|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.1|2222.8|18
1614149900000|2021-02-24 06:58:20|||||||||1
1614149910000|2021-02-24 06:58:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2
1614149930000|2021-02-24 06:58:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|19
1614149940000|2021-02-24 06:59:00|||||||||1
1614149970000|2021-02-24 06:59:30|2223.2|2222.9|2222.7|2222.4|2223.2|2222.9|2222.7|2222.4|8
1614149980000|2021-02-24 06:59:40|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|6
1614149990000|2021-02-24 06:59:50|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|5
1614150000000|2021-02-24 07:00:00|2222.1|2221.8|2222.5|2222.2|2222.8|2222.5|2222.1|2221.8|19
1614150010000|2021-02-24 07:00:10|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|6
1614150020000|2021-02-24 07:00:20|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.8|2222.5|4
1614150030000|2021-02-24 07:00:30|2223.5|2223.2|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|2
1614150040000|2021-02-24 07:00:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|3
1614150050000|2021-02-24 07:00:50|2223.8|2223.5|2223.3|2223|2223.8|2223.5|2223.3|2223|44
1614150060000|2021-02-24 07:01:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|5
1614150070000|2021-02-24 07:01:10|2223.3|2223|2223.7|2223.4|2223.7|2223.4|2223.3|2223|4
1614150080000|2021-02-24 07:01:20|2223.6|2223.3|2223.1|2222.8|2223.6|2223.3|2223.1|2222.8|4
1614150100000|2021-02-24 07:01:40|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.4|2222.1|24
1614150120000|2021-02-24 07:02:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|3
1614150130000|2021-02-24 07:02:10|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|6
1614150140000|2021-02-24 07:02:20|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|3
1614150150000|2021-02-24 07:02:30|2224.3|2224|2224|2223.7|2224.3|2224|2224|2223.7|16
1614150160000|2021-02-24 07:02:40|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|4
1614150170000|2021-02-24 07:02:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1614150180000|2021-02-24 07:03:00|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|2
1614150210000|2021-02-24 07:03:30|2224.3|2224|2223.2|2222.9|2224.3|2224|2223.1|2222.8|50
1614150220000|2021-02-24 07:03:40|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|12
1614150230000|2021-02-24 07:03:50|2223.3|2223|2222.9|2222.6|2223.3|2223|2222.9|2222.6|20
1614150240000|2021-02-24 07:04:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|6
1614150250000|2021-02-24 07:04:10|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|4
1614150260000|2021-02-24 07:04:20|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1614150270000|2021-02-24 07:04:30|||||||||1
1614150280000|2021-02-24 07:04:40|2222.5|2222.2|2221.8|2221.5|2222.5|2222.2|2221.8|2221.5|4
1614150290000|2021-02-24 07:04:50|2222.1|2221.8|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|2
1614150310000|2021-02-24 07:05:10|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|26
1614150320000|2021-02-24 07:05:20|2222|2221.7|2221.5|2221.2|2222.2|2221.9|2221.4|2221.1|28
1614150330000|2021-02-24 07:05:30|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|15
1614150340000|2021-02-24 07:05:40|2222|2221.7|2222.5|2222.2|2222.6|2222.3|2221.9|2221.6|16
1614150350000|2021-02-24 07:05:50|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|4
1614150360000|2021-02-24 07:06:00|2223|2222.7|2223.6|2223.3|2224|2223.7|2222.7|2222.4|70
1614150370000|2021-02-24 07:06:10|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|34
1614150380000|2021-02-24 07:06:20|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2224.6|2224.3|4
1614150390000|2021-02-24 07:06:30|2225|2224.7|2225.8|2225.5|2225.8|2225.5|2224.7|2224.4|73
1614150400000|2021-02-24 07:06:40|2225.2|2224.9|2225.6|2225.3|2226.2|2225.9|2225.2|2224.9|43
1614150410000|2021-02-24 07:06:50|2225.4|2225.1|2225|2224.7|2225.4|2225.1|2224.9|2224.6|17
1614150420000|2021-02-24 07:07:00|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|26
1614150430000|2021-02-24 07:07:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|17
1614150440000|2021-02-24 07:07:20|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|29
1614150450000|2021-02-24 07:07:30|2225.6|2225.3|2225.3|2225|2225.8|2225.5|2225.3|2225|26
1614150460000|2021-02-24 07:07:40|2225.7|2225.4|2225.3|2225|2225.7|2225.4|2225.3|2225|3
1614150470000|2021-02-24 07:07:50|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.1|2224.8|6
1614150480000|2021-02-24 07:08:00|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|6
1614150490000|2021-02-24 07:08:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1614150500000|2021-02-24 07:08:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1614150510000|2021-02-24 07:08:30|2225.7|2225.4|2225.9|2225.6|2226.1|2225.8|2225.6|2225.3|16
1614150520000|2021-02-24 07:08:40|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2225.9|2225.6|15
1614150530000|2021-02-24 07:08:50|2226.3|2226|2226|2225.7|2226.4|2226.1|2226|2225.7|6
1614150540000|2021-02-24 07:09:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|3
1614150550000|2021-02-24 07:09:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614150560000|2021-02-24 07:09:20|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|5
1614150570000|2021-02-24 07:09:30|||||||||1
1614150580000|2021-02-24 07:09:40|2226.2|2225.9|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|4
1614150590000|2021-02-24 07:09:50|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|5
1614150600000|2021-02-24 07:10:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614150610000|2021-02-24 07:10:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1614150620000|2021-02-24 07:10:20|2226.1|2225.8|2225.6|2225.3|2226.1|2225.8|2225.4|2225.1|5
1614150630000|2021-02-24 07:10:30|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|2
1614150640000|2021-02-24 07:10:40|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.1|2224.8|13
1614150650000|2021-02-24 07:10:50|2225.5|2225.2|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|7
1614150660000|2021-02-24 07:11:00|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.6|2225.3|2
1614150670000|2021-02-24 07:11:10|2225.7|2225.4|2226.2|2225.9|2226.4|2226.1|2225.7|2225.4|8
1614150680000|2021-02-24 07:11:20|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|6
1614150690000|2021-02-24 07:11:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1614150700000|2021-02-24 07:11:40|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|5
1614150710000|2021-02-24 07:11:50|2225.2|2224.9|2225.3|2225|2225.6|2225.3|2225.2|2224.9|3
1614150720000|2021-02-24 07:12:00|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|3
1614150730000|2021-02-24 07:12:10|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|4
1614150740000|2021-02-24 07:12:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1614150750000|2021-02-24 07:12:30|||||||||2
1614150760000|2021-02-24 07:12:40|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|4
1614150770000|2021-02-24 07:12:50|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|3
1614150780000|2021-02-24 07:13:00|2225.1|2224.8|2225.4|2225.1|2225.5|2225.2|2225.1|2224.8|5
1614150790000|2021-02-24 07:13:10|2225.3|2225|2225.3|2225|2225.5|2225.2|2225.3|2225|7
1614150800000|2021-02-24 07:13:20|2225.5|2225.2|2226.2|2225.9|2226.2|2225.9|2225.3|2225|26
1614150810000|2021-02-24 07:13:30|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1614150820000|2021-02-24 07:13:40|2225.9|2225.6|2226|2225.7|2226.3|2226|2225.9|2225.6|9
1614150830000|2021-02-24 07:13:50|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|3
1614150840000|2021-02-24 07:14:00|2225.9|2225.6|2225.4|2225.1|2225.9|2225.6|2225.4|2225.1|9
1614150850000|2021-02-24 07:14:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1614150860000|2021-02-24 07:14:20|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614150870000|2021-02-24 07:14:30|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.7|2225.4|2
1614150880000|2021-02-24 07:14:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1614150890000|2021-02-24 07:14:50|||||||||2
1614150900000|2021-02-24 07:15:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1614150910000|2021-02-24 07:15:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1614150920000|2021-02-24 07:15:20|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|3
1614150930000|2021-02-24 07:15:30|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|4
1614150950000|2021-02-24 07:15:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1614150970000|2021-02-24 07:16:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614150980000|2021-02-24 07:16:20|||||||||2
1614150990000|2021-02-24 07:16:30|2225.1|2224.8|2224.4|2224.1|2225.1|2224.8|2224.3|2224|26
1614151000000|2021-02-24 07:16:40|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.3|2224|7
1614151010000|2021-02-24 07:16:50|2224.6|2224.3|2225.2|2224.9|2225.2|2224.9|2224.6|2224.3|5
1614151020000|2021-02-24 07:17:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|3
1614151050000|2021-02-24 07:17:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1614151060000|2021-02-24 07:17:40|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|9
1614151070000|2021-02-24 07:17:50|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.3|2224|4
1614151080000|2021-02-24 07:18:00|||||||||2
1614151110000|2021-02-24 07:18:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1614151140000|2021-02-24 07:19:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1614151150000|2021-02-24 07:19:10|2224.9|2224.6|2225.2|2224.9|2225.3|2225|2224.7|2224.4|8
1614151160000|2021-02-24 07:19:20|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|5
1614151170000|2021-02-24 07:19:30|2225.3|2225|2225.6|2225.3|2225.7|2225.4|2225.3|2225|26
1614151180000|2021-02-24 07:19:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|3
1614151190000|2021-02-24 07:19:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1614151200000|2021-02-24 07:20:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|43
1614151210000|2021-02-24 07:20:10|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|10
1614151220000|2021-02-24 07:20:20|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2225.9|2225.6|33
1614151230000|2021-02-24 07:20:30|2226.6|2226.3|2227.1|2226.8|2227.1|2226.8|2226.6|2226.3|35
1614151240000|2021-02-24 07:20:40|2226.9|2226.6|2227|2226.7|2227.3|2227|2226.8|2226.5|28
1614151250000|2021-02-24 07:20:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1614151260000|2021-02-24 07:21:00|2227.4|2227.1|2228.1|2227.8|2228.1|2227.8|2227.4|2227.1|36
1614151270000|2021-02-24 07:21:10|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.7|2227.4|11
1614151280000|2021-02-24 07:21:20|||||||||3
1614151290000|2021-02-24 07:21:30|2228.1|2227.8|2228.3|2228|2228.3|2228|2228|2227.7|30
1614151300000|2021-02-24 07:21:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|7
1614151310000|2021-02-24 07:21:50|2227.8|2227.5|2227.3|2227|2227.8|2227.5|2227.3|2227|13
1614151320000|2021-02-24 07:22:00|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.6|2226.3|27
1614151330000|2021-02-24 07:22:10|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|15
1614151340000|2021-02-24 07:22:20|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|14
1614151350000|2021-02-24 07:22:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|27
1614151360000|2021-02-24 07:22:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|9
1614151370000|2021-02-24 07:22:50|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|14
1614151380000|2021-02-24 07:23:00|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2226|2225.7|7
1614151390000|2021-02-24 07:23:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1614151400000|2021-02-24 07:23:20|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|10
1614151410000|2021-02-24 07:23:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1614151420000|2021-02-24 07:23:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|3
1614151440000|2021-02-24 07:24:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|7
1614151470000|2021-02-24 07:24:30|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|5
1614151480000|2021-02-24 07:24:40|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|7
1614151490000|2021-02-24 07:24:50|||||||||3
1614151500000|2021-02-24 07:25:00|2224.9|2224.6|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|11
1614151510000|2021-02-24 07:25:10|2224.4|2224.1|2224.7|2224.4|2224.7|2224.4|2224.2|2223.9|11
1614151530000|2021-02-24 07:25:30|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|11
1614151540000|2021-02-24 07:25:40|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|5
1614151550000|2021-02-24 07:25:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|7
1614151560000|2021-02-24 07:26:00|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.2|2223.9|14
1614151570000|2021-02-24 07:26:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|5
1614151580000|2021-02-24 07:26:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1614151590000|2021-02-24 07:26:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|6
1614151610000|2021-02-24 07:26:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|5
1614151620000|2021-02-24 07:27:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|4
1614151630000|2021-02-24 07:27:10|2223.9|2223.6|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|6
1614151640000|2021-02-24 07:27:20|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|4
1614151650000|2021-02-24 07:27:30|2224.2|2223.9|2224.9|2224.6|2224.9|2224.6|2224.2|2223.9|6
1614151660000|2021-02-24 07:27:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|9
1614151670000|2021-02-24 07:27:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1614151680000|2021-02-24 07:28:00|2225.4|2225.1|2226.1|2225.8|2226.1|2225.8|2225.4|2225.1|9
1614151690000|2021-02-24 07:28:10|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|4
1614151700000|2021-02-24 07:28:20|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|10
1614151710000|2021-02-24 07:28:30|2226.4|2226.1|2225.8|2225.5|2226.4|2226.1|2225.8|2225.5|5
1614151720000|2021-02-24 07:28:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|2
1614151730000|2021-02-24 07:28:50|2225.5|2225.2|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|4
1614151740000|2021-02-24 07:29:00|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|3
1614151770000|2021-02-24 07:29:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|6
1614151780000|2021-02-24 07:29:40|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|3
1614151790000|2021-02-24 07:29:50|||||||||1
1614151800000|2021-02-24 07:30:00|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|6
1614151820000|2021-02-24 07:30:20|2225.3|2225|2224.9|2224.6|2225.3|2225|2224.9|2224.6|6
1614151830000|2021-02-24 07:30:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1614151850000|2021-02-24 07:30:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1614151860000|2021-02-24 07:31:00|2225.1|2224.8|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|7
1614151870000|2021-02-24 07:31:10|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|4
1614151880000|2021-02-24 07:31:20|2225.3|2225|2225|2224.7|2225.3|2225|2225|2224.7|9
1614151890000|2021-02-24 07:31:30|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|3
1614151900000|2021-02-24 07:31:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|4
1614151910000|2021-02-24 07:31:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1614151930000|2021-02-24 07:32:10|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|5
1614151940000|2021-02-24 07:32:20|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|4
1614151960000|2021-02-24 07:32:40|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|6
1614151970000|2021-02-24 07:32:50|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1614151980000|2021-02-24 07:33:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614151990000|2021-02-24 07:33:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2
1614152000000|2021-02-24 07:33:20|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|2
1614152010000|2021-02-24 07:33:30|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|4
1614152020000|2021-02-24 07:33:40|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|2
1614152030000|2021-02-24 07:33:50|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|3
1614152040000|2021-02-24 07:34:00|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|7
1614152050000|2021-02-24 07:34:10|2224.4|2224.1|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|5
1614152060000|2021-02-24 07:34:20|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|2
1614152070000|2021-02-24 07:34:30|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|3
1614152080000|2021-02-24 07:34:40|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|2
1614152090000|2021-02-24 07:34:50|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|2
1614152100000|2021-02-24 07:35:00|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|2
1614152110000|2021-02-24 07:35:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2
1614152120000|2021-02-24 07:35:20|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2225|2224.7|9
1614152130000|2021-02-24 07:35:30|2225.3|2225|2225.3|2225|2225.3|2225|2225|2224.7|15
1614152140000|2021-02-24 07:35:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|10
1614152150000|2021-02-24 07:35:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2
1614152160000|2021-02-24 07:36:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1614152170000|2021-02-24 07:36:10|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|7
1614152180000|2021-02-24 07:36:20|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|3
1614152190000|2021-02-24 07:36:30|||||||||1
1614152210000|2021-02-24 07:36:50|2226.5|2226.2|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|8
1614152220000|2021-02-24 07:37:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|6
1614152230000|2021-02-24 07:37:10|2227.2|2226.9|2227|2226.7|2227.5|2227.2|2227|2226.7|4
1614152240000|2021-02-24 07:37:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1614152260000|2021-02-24 07:37:40|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|4
1614152270000|2021-02-24 07:37:50|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.7|2227.4|6
1614152280000|2021-02-24 07:38:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1614152290000|2021-02-24 07:38:10|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|9
1614152300000|2021-02-24 07:38:20|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|2
1614152310000|2021-02-24 07:38:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|7
1614152320000|2021-02-24 07:38:40|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|6
1614152330000|2021-02-24 07:38:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1614152340000|2021-02-24 07:39:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1614152350000|2021-02-24 07:39:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1614152360000|2021-02-24 07:39:20|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|2
1614152370000|2021-02-24 07:39:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1614152400000|2021-02-24 07:40:00|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|4
1614152410000|2021-02-24 07:40:10|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|5
1614152470000|2021-02-24 07:41:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1614152480000|2021-02-24 07:41:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1614152490000|2021-02-24 07:41:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2
1614152510000|2021-02-24 07:41:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|3
1614152530000|2021-02-24 07:42:10|||||||||1
1614152540000|2021-02-24 07:42:20|||||||||4
1614152550000|2021-02-24 07:42:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1614152580000|2021-02-24 07:43:00|||||||||1
1614152590000|2021-02-24 07:43:10|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|2
1614152630000|2021-02-24 07:43:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1614152640000|2021-02-24 07:44:00|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|6
1614152690000|2021-02-24 07:44:50|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|3
1614152700000|2021-02-24 07:45:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1614152710000|2021-02-24 07:45:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|5
1614152720000|2021-02-24 07:45:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1614152740000|2021-02-24 07:45:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1614152750000|2021-02-24 07:45:50|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.5|2225.2|14
1614152770000|2021-02-24 07:46:10|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1614152800000|2021-02-24 07:46:40|||||||||1
1614152810000|2021-02-24 07:46:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|3
1614152830000|2021-02-24 07:47:10|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.3|2225|7
1614152860000|2021-02-24 07:47:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1614152880000|2021-02-24 07:48:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|2
1614152890000|2021-02-24 07:48:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1614152900000|2021-02-24 07:48:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1614152910000|2021-02-24 07:48:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1614152920000|2021-02-24 07:48:40|||||||||1
1614152940000|2021-02-24 07:49:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|4
1614152950000|2021-02-24 07:49:10|2225.3|2225|2225.8|2225.5|2225.8|2225.5|2225.3|2225|9
1614152960000|2021-02-24 07:49:20|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|2
1614153010000|2021-02-24 07:50:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1614153020000|2021-02-24 07:50:20|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1614153060000|2021-02-24 07:51:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1614153070000|2021-02-24 07:51:10|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|7
1614153090000|2021-02-24 07:51:30|2225.1|2224.8|2224.4|2224.1|2225.1|2224.8|2224.4|2224.1|4
1614153100000|2021-02-24 07:51:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|3
1614153110000|2021-02-24 07:51:50|2224.7|2224.4|2223.8|2223.5|2224.7|2224.4|2223.8|2223.5|4
1614153120000|2021-02-24 07:52:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1614153130000|2021-02-24 07:52:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1614153140000|2021-02-24 07:52:20|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.3|2224|4
1614153150000|2021-02-24 07:52:30|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|5
1614153160000|2021-02-24 07:52:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|4
1614153170000|2021-02-24 07:52:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1614153180000|2021-02-24 07:53:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1614153190000|2021-02-24 07:53:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1614153230000|2021-02-24 07:53:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|3
1614153240000|2021-02-24 07:54:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1614153250000|2021-02-24 07:54:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2
1614153280000|2021-02-24 07:54:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1614153300000|2021-02-24 07:55:00|2224.2|2223.9|2223.7|2223.4|2224.2|2223.9|2223.7|2223.4|4
1614153310000|2021-02-24 07:55:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1614153320000|2021-02-24 07:55:20|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|3
1614153330000|2021-02-24 07:55:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1614153350000|2021-02-24 07:55:50|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|11
1614153360000|2021-02-24 07:56:00|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|2
1614153370000|2021-02-24 07:56:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|2
1614153390000|2021-02-24 07:56:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1614153420000|2021-02-24 07:57:00|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.3|2224|4
1614153440000|2021-02-24 07:57:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1614153450000|2021-02-24 07:57:30|2225|2224.7|2224.2|2223.9|2225.4|2225.1|2224.2|2223.9|40
1614153460000|2021-02-24 07:57:40|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|4
1614153470000|2021-02-24 07:57:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1614153490000|2021-02-24 07:58:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1614153510000|2021-02-24 07:58:30|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|2
1614153520000|2021-02-24 07:58:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|4
1614153550000|2021-02-24 07:59:10|2226.3|2226|2225.7|2225.4|2226.3|2226|2225.7|2225.4|6
1614153560000|2021-02-24 07:59:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1614153570000|2021-02-24 07:59:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1614153590000|2021-02-24 07:59:50|||||||||1
1614153600000|2021-02-24 08:00:00|2225.9|2225.6|2226.2|2225.9|2226.4|2226.1|2225.2|2224.9|41
1614153610000|2021-02-24 08:00:10|2226|2225.7|2225.2|2224.9|2226.1|2225.8|2225|2224.7|9
1614153620000|2021-02-24 08:00:20|||||||||2
1614153630000|2021-02-24 08:00:30|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|4
1614153640000|2021-02-24 08:00:40|2226.3|2226|2226.8|2226.5|2227.1|2226.8|2226.3|2226|14
1614153650000|2021-02-24 08:00:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|3
1614153660000|2021-02-24 08:01:00|2227.4|2227.1|2228.2|2227.9|2228.2|2227.9|2227|2226.7|35
1614153670000|2021-02-24 08:01:10|2228.4|2228.1|2228.9|2228.6|2229.2|2228.9|2228.1|2227.8|20
1614153680000|2021-02-24 08:01:20|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.7|2228.4|7
1614153690000|2021-02-24 08:01:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.3|2228|15
1614153700000|2021-02-24 08:01:40|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2229|2228.7|7
1614153710000|2021-02-24 08:01:50|2229.2|2228.9|2229.4|2229.1|2229.6|2229.3|2229.1|2228.8|10
1614153720000|2021-02-24 08:02:00|2229.5|2229.2|2230.2|2229.9|2230.4|2230.1|2229.3|2229|23
1614153730000|2021-02-24 08:02:10|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.8|2229.5|20
1614153740000|2021-02-24 08:02:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1614153750000|2021-02-24 08:02:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|4
1614153760000|2021-02-24 08:02:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|3
1614153770000|2021-02-24 08:02:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.7|2229.4|4
1614153780000|2021-02-24 08:03:00|2229.8|2229.5|2228.6|2228.3|2229.8|2229.5|2228.6|2228.3|10
1614153790000|2021-02-24 08:03:10|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.1|2227.8|8
1614153800000|2021-02-24 08:03:20|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|3
1614153810000|2021-02-24 08:03:30|2228.3|2228|2228.8|2228.5|2228.9|2228.6|2228.3|2228|8
1614153820000|2021-02-24 08:03:40|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|15
1614153830000|2021-02-24 08:03:50|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|7
1614153840000|2021-02-24 08:04:00|2229.8|2229.5|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|7
1614153850000|2021-02-24 08:04:10|2229.8|2229.5|2230.3|2230|2230.3|2230|2229.8|2229.5|7
1614153860000|2021-02-24 08:04:20|2229.9|2229.6|2230.3|2230|2230.4|2230.1|2229.9|2229.6|4
1614153870000|2021-02-24 08:04:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1614153880000|2021-02-24 08:04:40|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|4
1614153890000|2021-02-24 08:04:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1614153900000|2021-02-24 08:05:00|2230.5|2230.2|2230.4|2230.1|2231|2230.7|2230.4|2230.1|20
1614153910000|2021-02-24 08:05:10|2230.5|2230.2|2230|2229.7|2230.6|2230.3|2230|2229.7|8
1614153920000|2021-02-24 08:05:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1614153930000|2021-02-24 08:05:30|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.7|2229.4|32
1614153940000|2021-02-24 08:05:40|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|12
1614153950000|2021-02-24 08:05:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1614153960000|2021-02-24 08:06:00|2230|2229.7|2230.5|2230.2|2230.5|2230.2|2230|2229.7|3
1614153970000|2021-02-24 08:06:10|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|5
1614153980000|2021-02-24 08:06:20|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|3
1614153990000|2021-02-24 08:06:30|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|4
1614154000000|2021-02-24 08:06:40|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|5
1614154010000|2021-02-24 08:06:50|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|3
1614154020000|2021-02-24 08:07:00|2230.4|2230.1|2230.9|2230.6|2231|2230.7|2230.4|2230.1|17
1614154030000|2021-02-24 08:07:10|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|2
1614154040000|2021-02-24 08:07:20|2231|2230.7|2230.5|2230.2|2231.1|2230.8|2230.5|2230.2|5
1614154070000|2021-02-24 08:07:50|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.2|2229.9|4
1614154080000|2021-02-24 08:08:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|2
1614154090000|2021-02-24 08:08:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|3
1614154100000|2021-02-24 08:08:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1614154110000|2021-02-24 08:08:30|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.3|2230|3
1614154120000|2021-02-24 08:08:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|3
1614154130000|2021-02-24 08:08:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1614154140000|2021-02-24 08:09:00|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|10
1614154150000|2021-02-24 08:09:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|3
1614154160000|2021-02-24 08:09:20|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|3
1614154170000|2021-02-24 08:09:30|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|5
1614154180000|2021-02-24 08:09:40|2230.8|2230.5|2231.7|2231.4|2231.7|2231.4|2230.6|2230.3|28
1614154190000|2021-02-24 08:09:50|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|23
1614154200000|2021-02-24 08:10:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|4
1614154210000|2021-02-24 08:10:10|2231.3|2231|2231.5|2231.2|2231.6|2231.3|2231.3|2231|4
1614154220000|2021-02-24 08:10:20|2231.3|2231|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|8
1614154230000|2021-02-24 08:10:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|6
1614154240000|2021-02-24 08:10:40|2231|2230.7|2231.3|2231|2231.3|2231|2231|2230.7|4
1614154250000|2021-02-24 08:10:50|2231.4|2231.1|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|4
1614154260000|2021-02-24 08:11:00|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|11
1614154270000|2021-02-24 08:11:10|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|3
1614154280000|2021-02-24 08:11:20|2230.9|2230.6|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|6
1614154290000|2021-02-24 08:11:30|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|11
1614154300000|2021-02-24 08:11:40|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|8
1614154310000|2021-02-24 08:11:50|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|6
1614154320000|2021-02-24 08:12:00|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|20
1614154330000|2021-02-24 08:12:10|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|5
1614154340000|2021-02-24 08:12:20|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|12
1614154350000|2021-02-24 08:12:30|2229.5|2229.2|2228.9|2228.6|2229.5|2229.2|2228.9|2228.6|18
1614154360000|2021-02-24 08:12:40|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|19
1614154370000|2021-02-24 08:12:50|2228.7|2228.4|2228.9|2228.6|2229.2|2228.9|2228.7|2228.4|23
1614154380000|2021-02-24 08:13:00|2229|2228.7|2228.5|2228.2|2229|2228.7|2228.5|2228.2|22
1614154390000|2021-02-24 08:13:10|2228.7|2228.4|2229|2228.7|2229.1|2228.8|2228.7|2228.4|3
1614154400000|2021-02-24 08:13:20|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|16
1614154420000|2021-02-24 08:13:40|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|14
1614154430000|2021-02-24 08:13:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.1|2227.8|12
1614154440000|2021-02-24 08:14:00|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|7
1614154450000|2021-02-24 08:14:10|2228.6|2228.3|2229.2|2228.9|2229.2|2228.9|2228.6|2228.3|12
1614154460000|2021-02-24 08:14:20|2229.3|2229|2229.7|2229.4|2229.8|2229.5|2229.3|2229|14
1614154470000|2021-02-24 08:14:30|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|2
1614154480000|2021-02-24 08:14:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|4
1614154490000|2021-02-24 08:14:50|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|5
1614154500000|2021-02-24 08:15:00|2229.8|2229.5|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|6
1614154510000|2021-02-24 08:15:10|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|5
1614154520000|2021-02-24 08:15:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1614154530000|2021-02-24 08:15:30|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|8
1614154540000|2021-02-24 08:15:40|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.6|2228.3|9
1614154550000|2021-02-24 08:15:50|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|3
1614154560000|2021-02-24 08:16:00|2228.1|2227.8|2228.8|2228.5|2228.8|2228.5|2228.1|2227.8|40
1614154570000|2021-02-24 08:16:10|2228.7|2228.4|2229.2|2228.9|2229.2|2228.9|2228.7|2228.4|20
1614154580000|2021-02-24 08:16:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|6
1614154590000|2021-02-24 08:16:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1614154600000|2021-02-24 08:16:40|||||||||1
1614154610000|2021-02-24 08:16:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|3
1614154620000|2021-02-24 08:17:00|2229.1|2228.8|2229.9|2229.6|2230.1|2229.8|2229.1|2228.8|24
1614154630000|2021-02-24 08:17:10|2230|2229.7|2230.5|2230.2|2230.5|2230.2|2230|2229.7|5
1614154640000|2021-02-24 08:17:20|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|3
1614154650000|2021-02-24 08:17:30|||||||||1
1614154660000|2021-02-24 08:17:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1614154670000|2021-02-24 08:17:50|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|7
1614154680000|2021-02-24 08:18:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|6
1614154690000|2021-02-24 08:18:10|2231.8|2231.5|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|11
1614154700000|2021-02-24 08:18:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1614154710000|2021-02-24 08:18:30|2232.4|2232.1|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|7
1614154720000|2021-02-24 08:18:40|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|7
1614154730000|2021-02-24 08:18:50|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2233|2232.7|19
1614154740000|2021-02-24 08:19:00|2233.8|2233.5|2234.7|2234.4|2235.1|2234.8|2233.8|2233.5|43
1614154750000|2021-02-24 08:19:10|2234.6|2234.3|2234.3|2234|2234.9|2234.6|2234.3|2234|34
1614154760000|2021-02-24 08:19:20|2234.1|2233.8|2234|2233.7|2234.4|2234.1|2234|2233.7|20
1614154770000|2021-02-24 08:19:30|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|5
1614154780000|2021-02-24 08:19:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|6
1614154790000|2021-02-24 08:19:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1614154800000|2021-02-24 08:20:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|9
1614154810000|2021-02-24 08:20:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|3
1614154820000|2021-02-24 08:20:20|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|9
1614154840000|2021-02-24 08:20:40|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.9|2233.6|2
1614154860000|2021-02-24 08:21:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1614154870000|2021-02-24 08:21:10|||||||||2
1614154900000|2021-02-24 08:21:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1614154910000|2021-02-24 08:21:50|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|10
1614154920000|2021-02-24 08:22:00|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.2|2232.9|9
1614154930000|2021-02-24 08:22:10|||||||||3
1614154940000|2021-02-24 08:22:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1614154950000|2021-02-24 08:22:30|2233.3|2233|2233.5|2233.2|2233.7|2233.4|2233.3|2233|5
1614154960000|2021-02-24 08:22:40|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.3|2233|8
1614154970000|2021-02-24 08:22:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1614154980000|2021-02-24 08:23:00|2234.1|2233.8|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|3
1614154990000|2021-02-24 08:23:10|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|4
1614155000000|2021-02-24 08:23:20|2235.5|2235.2|2234.7|2234.4|2235.5|2235.2|2234.7|2234.4|17
1614155010000|2021-02-24 08:23:30|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234|2233.7|70
1614155020000|2021-02-24 08:23:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|6
1614155030000|2021-02-24 08:23:50|2233.9|2233.6|2233.8|2233.5|2234.3|2234|2233.7|2233.4|27
1614155040000|2021-02-24 08:24:00|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|7
1614155050000|2021-02-24 08:24:10|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|12
1614155060000|2021-02-24 08:24:20|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|8
1614155070000|2021-02-24 08:24:30|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|3
1614155080000|2021-02-24 08:24:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1614155090000|2021-02-24 08:24:50|||||||||2
1614155100000|2021-02-24 08:25:00|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|13
1614155110000|2021-02-24 08:25:10|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.9|2233.6|7
1614155120000|2021-02-24 08:25:20|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|6
1614155130000|2021-02-24 08:25:30|||||||||1
1614155140000|2021-02-24 08:25:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|4
1614155150000|2021-02-24 08:25:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1614155160000|2021-02-24 08:26:00|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|7
1614155170000|2021-02-24 08:26:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1614155180000|2021-02-24 08:26:20|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|4
1614155220000|2021-02-24 08:27:00|2233.5|2233.2|2234.5|2234.2|2234.5|2234.2|2233.5|2233.2|6
1614155230000|2021-02-24 08:27:10|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|4
1614155240000|2021-02-24 08:27:20|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|5
1614155250000|2021-02-24 08:27:30|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|5
1614155260000|2021-02-24 08:27:40|2235.1|2234.8|2234.6|2234.3|2235.1|2234.8|2234.5|2234.2|6
1614155270000|2021-02-24 08:27:50|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|2
1614155280000|2021-02-24 08:28:00|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.2|2233.9|10
1614155290000|2021-02-24 08:28:10|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1614155300000|2021-02-24 08:28:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|5
1614155310000|2021-02-24 08:28:30|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|5
1614155320000|2021-02-24 08:28:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1614155340000|2021-02-24 08:29:00|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|3
1614155350000|2021-02-24 08:29:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|2
1614155360000|2021-02-24 08:29:20|2234.5|2234.2|2234.3|2234|2234.6|2234.3|2234.3|2234|10
1614155370000|2021-02-24 08:29:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|6
1614155380000|2021-02-24 08:29:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|9
1614155390000|2021-02-24 08:29:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|2
1614155400000|2021-02-24 08:30:00|2234.5|2234.2|2234.9|2234.6|2235|2234.7|2234.5|2234.2|6
1614155420000|2021-02-24 08:30:20|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|13
1614155430000|2021-02-24 08:30:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|8
1614155440000|2021-02-24 08:30:40|2235.9|2235.6|2235.5|2235.2|2236.1|2235.8|2235.5|2235.2|44
1614155450000|2021-02-24 08:30:50|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.3|2235|12
1614155460000|2021-02-24 08:31:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|10
1614155470000|2021-02-24 08:31:10|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|12
1614155480000|2021-02-24 08:31:20|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|12
1614155490000|2021-02-24 08:31:30|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|7
1614155500000|2021-02-24 08:31:40|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|5
1614155510000|2021-02-24 08:31:50|2236.9|2236.6|2237.7|2237.4|2238|2237.7|2236.9|2236.6|14
1614155520000|2021-02-24 08:32:00|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|7
1614155530000|2021-02-24 08:32:10|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.7|2237.4|18
1614155540000|2021-02-24 08:32:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1614155550000|2021-02-24 08:32:30|2237.5|2237.2|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|7
1614155560000|2021-02-24 08:32:40|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|2
1614155570000|2021-02-24 08:32:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|6
1614155580000|2021-02-24 08:33:00|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|4
1614155600000|2021-02-24 08:33:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1614155610000|2021-02-24 08:33:30|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|9
1614155620000|2021-02-24 08:33:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|11
1614155630000|2021-02-24 08:33:50|2237|2236.7|2237.4|2237.1|2237.4|2237.1|2237|2236.7|14
1614155640000|2021-02-24 08:34:00|2237.7|2237.4|2238.4|2238.1|2238.4|2238.1|2237.7|2237.4|4
1614155650000|2021-02-24 08:34:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|4
1614155660000|2021-02-24 08:34:20|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|14
1614155670000|2021-02-24 08:34:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1614155680000|2021-02-24 08:34:40|||||||||1
1614155690000|2021-02-24 08:34:50|2238.2|2237.9|2238.3|2238|2238.5|2238.2|2238.2|2237.9|8
1614155700000|2021-02-24 08:35:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|15
1614155710000|2021-02-24 08:35:10|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|2
1614155720000|2021-02-24 08:35:20|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|9
1614155730000|2021-02-24 08:35:30|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|4
1614155740000|2021-02-24 08:35:40|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|3
1614155750000|2021-02-24 08:35:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|5
1614155760000|2021-02-24 08:36:00|2238.3|2238|2237.4|2237.1|2238.3|2238|2237.4|2237.1|17
1614155770000|2021-02-24 08:36:10|2237.3|2237|2236.5|2236.2|2237.3|2237|2236.5|2236.2|9
1614155780000|2021-02-24 08:36:20|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|7
1614155790000|2021-02-24 08:36:30|2236.6|2236.3|2237.3|2237|2237.3|2237|2236.4|2236.1|12
1614155800000|2021-02-24 08:36:40|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|5
1614155820000|2021-02-24 08:37:00|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|6
1614155830000|2021-02-24 08:37:10|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|8
1614155840000|2021-02-24 08:37:20|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|5
1614155860000|2021-02-24 08:37:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1614155870000|2021-02-24 08:37:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|9
1614155880000|2021-02-24 08:38:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1614155890000|2021-02-24 08:38:10|2236.6|2236.3|2236.9|2236.6|2237|2236.7|2236.6|2236.3|5
1614155900000|2021-02-24 08:38:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1614155910000|2021-02-24 08:38:30|||||||||1
1614155920000|2021-02-24 08:38:40|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|3
1614155930000|2021-02-24 08:38:50|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|3
1614155940000|2021-02-24 08:39:00|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|12
1614155950000|2021-02-24 08:39:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|10
1614155960000|2021-02-24 08:39:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1614155970000|2021-02-24 08:39:30|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|5
1614155990000|2021-02-24 08:39:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|14
1614156000000|2021-02-24 08:40:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1614156010000|2021-02-24 08:40:10|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2235.6|2235.3|35
1614156020000|2021-02-24 08:40:20|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|6
1614156030000|2021-02-24 08:40:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1614156040000|2021-02-24 08:40:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|4
1614156060000|2021-02-24 08:41:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1614156070000|2021-02-24 08:41:10|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.2|2235.9|7
1614156080000|2021-02-24 08:41:20|||||||||1
1614156090000|2021-02-24 08:41:30|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|4
1614156100000|2021-02-24 08:41:40|2236.3|2236|2236.3|2236|2236.6|2236.3|2236.3|2236|15
1614156110000|2021-02-24 08:41:50|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|5
1614156120000|2021-02-24 08:42:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1614156130000|2021-02-24 08:42:10|2235.9|2235.6|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|10
1614156140000|2021-02-24 08:42:20|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.8|2235.5|8
1614156150000|2021-02-24 08:42:30|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|8
1614156160000|2021-02-24 08:42:40|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|9
1614156170000|2021-02-24 08:42:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.1|2234.8|8
1614156180000|2021-02-24 08:43:00|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.3|2235|3
1614156190000|2021-02-24 08:43:10|2235.1|2234.8|2234.7|2234.4|2235.2|2234.9|2234.5|2234.2|19
1614156200000|2021-02-24 08:43:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614156210000|2021-02-24 08:43:30|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|29
1614156220000|2021-02-24 08:43:40|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|125
1614156230000|2021-02-24 08:43:50|2234.4|2234.1|2233.8|2233.5|2234.4|2234.1|2233.6|2233.3|34
1614156240000|2021-02-24 08:44:00|2233.6|2233.3|2233.6|2233.3|2234.4|2234.1|2233.6|2233.3|30
1614156250000|2021-02-24 08:44:10|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|4
1614156260000|2021-02-24 08:44:20|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|6
1614156270000|2021-02-24 08:44:30|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|14
1614156280000|2021-02-24 08:44:40|2232.8|2232.5|2233|2232.7|2233.2|2232.9|2232.8|2232.5|10
1614156290000|2021-02-24 08:44:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|2
1614156300000|2021-02-24 08:45:00|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|7
1614156310000|2021-02-24 08:45:10|2233.2|2232.9|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|15
1614156320000|2021-02-24 08:45:20|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|6
1614156330000|2021-02-24 08:45:30|2233.5|2233.2|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|7
1614156340000|2021-02-24 08:45:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1614156350000|2021-02-24 08:45:50|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|2
1614156370000|2021-02-24 08:46:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|7
1614156380000|2021-02-24 08:46:20|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|7
1614156390000|2021-02-24 08:46:30|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2232.8|2232.5|18
1614156400000|2021-02-24 08:46:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1614156420000|2021-02-24 08:47:00|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|30
1614156430000|2021-02-24 08:47:10|2234|2233.7|2234.2|2233.9|2234.3|2234|2234|2233.7|18
1614156440000|2021-02-24 08:47:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1614156450000|2021-02-24 08:47:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614156460000|2021-02-24 08:47:40|2233.6|2233.3|2232.5|2232.2|2233.6|2233.3|2232.5|2232.2|5
1614156470000|2021-02-24 08:47:50|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|6
1614156480000|2021-02-24 08:48:00|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2231.9|2231.6|5
1614156500000|2021-02-24 08:48:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1614156510000|2021-02-24 08:48:30|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2233|2232.7|5
1614156520000|2021-02-24 08:48:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|11
1614156530000|2021-02-24 08:48:50|||||||||1
1614156540000|2021-02-24 08:49:00|2232.8|2232.5|2232.1|2231.8|2232.8|2232.5|2232.1|2231.8|7
1614156550000|2021-02-24 08:49:10|2232|2231.7|2232.2|2231.9|2232.3|2232|2232|2231.7|9
1614156560000|2021-02-24 08:49:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614156570000|2021-02-24 08:49:30|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|11
1614156590000|2021-02-24 08:49:50|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|4
1614156600000|2021-02-24 08:50:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614156610000|2021-02-24 08:50:10|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|2
1614156620000|2021-02-24 08:50:20|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|5
1614156630000|2021-02-24 08:50:30|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|6
1614156640000|2021-02-24 08:50:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|25
1614156650000|2021-02-24 08:50:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|3
1614156660000|2021-02-24 08:51:00|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|15
1614156670000|2021-02-24 08:51:10|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|4
1614156680000|2021-02-24 08:51:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|2
1614156690000|2021-02-24 08:51:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|11
1614156700000|2021-02-24 08:51:40|2234.4|2234.1|2235|2234.7|2235.1|2234.8|2234.4|2234.1|15
1614156710000|2021-02-24 08:51:50|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|6
1614156720000|2021-02-24 08:52:00|2235.5|2235.2|2236|2235.7|2236|2235.7|2235.5|2235.2|5
1614156730000|2021-02-24 08:52:10|2236.2|2235.9|2235.9|2235.6|2236.4|2236.1|2235.9|2235.6|17
1614156740000|2021-02-24 08:52:20|||||||||2
1614156750000|2021-02-24 08:52:30|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2236|2235.7|28
1614156760000|2021-02-24 08:52:40|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|8
1614156770000|2021-02-24 08:52:50|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|4
1614156780000|2021-02-24 08:53:00|2236.9|2236.6|2236.3|2236|2236.9|2236.6|2236.3|2236|7
1614156790000|2021-02-24 08:53:10|2236.1|2235.8|2236.3|2236|2236.3|2236|2235.9|2235.6|6
1614156810000|2021-02-24 08:53:30|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|3
1614156820000|2021-02-24 08:53:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1614156830000|2021-02-24 08:53:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|3
1614156840000|2021-02-24 08:54:00|2237.2|2236.9|2238|2237.7|2238|2237.7|2237.2|2236.9|17
1614156860000|2021-02-24 08:54:20|2237.9|2237.6|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|6
1614156870000|2021-02-24 08:54:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|3
1614156880000|2021-02-24 08:54:40|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|2
1614156900000|2021-02-24 08:55:00|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|3
1614156910000|2021-02-24 08:55:10|||||||||1
1614156920000|2021-02-24 08:55:20|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|8
1614156930000|2021-02-24 08:55:30|2237.5|2237.2|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|11
1614156940000|2021-02-24 08:55:40|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|11
1614156960000|2021-02-24 08:56:00|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1614156970000|2021-02-24 08:56:10|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|7
1614156980000|2021-02-24 08:56:20|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|6
1614156990000|2021-02-24 08:56:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1614157000000|2021-02-24 08:56:40|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|4
1614157010000|2021-02-24 08:56:50|2238.3|2238|2238.7|2238.4|2238.9|2238.6|2238.3|2238|12
1614157020000|2021-02-24 08:57:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1614157040000|2021-02-24 08:57:20|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|16
1614157050000|2021-02-24 08:57:30|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|15
1614157060000|2021-02-24 08:57:40|2239.4|2239.1|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|17
1614157070000|2021-02-24 08:57:50|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|3
1614157080000|2021-02-24 08:58:00|2239.6|2239.3|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|7
1614157090000|2021-02-24 08:58:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.3|2239|6
1614157100000|2021-02-24 08:58:20|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2239.3|2239|7
1614157110000|2021-02-24 08:58:30|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|2
1614157120000|2021-02-24 08:58:40|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|11
1614157130000|2021-02-24 08:58:50|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|18
1614157140000|2021-02-24 08:59:00|2240.2|2239.9|2240.6|2240.3|2240.6|2240.3|2240|2239.7|31
1614157150000|2021-02-24 08:59:10|2240.5|2240.2|2240|2239.7|2240.6|2240.3|2240|2239.7|12
1614157160000|2021-02-24 08:59:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|5
1614157170000|2021-02-24 08:59:30|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|5
1614157180000|2021-02-24 08:59:40|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|13
1614157190000|2021-02-24 08:59:50|2240.4|2240.1|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|9
1614157200000|2021-02-24 09:00:00|2240.4|2240.1|2241.4|2241.1|2241.5|2241.2|2240.4|2240.1|45
1614157210000|2021-02-24 09:00:10|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2240.8|2240.5|7
1614157220000|2021-02-24 09:00:20|2241|2240.7|2241.6|2241.3|2241.6|2241.3|2240.8|2240.5|18
1614157230000|2021-02-24 09:00:30|2241.4|2241.1|2241.5|2241.2|2241.8|2241.5|2241.3|2241|25
1614157240000|2021-02-24 09:00:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|4
1614157250000|2021-02-24 09:00:50|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.3|2241|7
1614157260000|2021-02-24 09:01:00|2241.4|2241.1|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|4
1614157270000|2021-02-24 09:01:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1614157280000|2021-02-24 09:01:20|2241.5|2241.2|2242.2|2241.9|2242.2|2241.9|2241.3|2241|23
1614157290000|2021-02-24 09:01:30|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.3|2242|4
1614157300000|2021-02-24 09:01:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|9
1614157310000|2021-02-24 09:01:50|2241.8|2241.5|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|8
1614157320000|2021-02-24 09:02:00|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|5
1614157330000|2021-02-24 09:02:10|2241.2|2240.9|2240.9|2240.6|2241.3|2241|2240.7|2240.4|16
1614157340000|2021-02-24 09:02:20|2240.5|2240.2|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|13
1614157350000|2021-02-24 09:02:30|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.9|2240.6|7
1614157360000|2021-02-24 09:02:40|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|3
1614157370000|2021-02-24 09:02:50|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|5
1614157380000|2021-02-24 09:03:00|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|5
1614157390000|2021-02-24 09:03:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|8
1614157400000|2021-02-24 09:03:20|2240.9|2240.6|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|7
1614157410000|2021-02-24 09:03:30|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|4
1614157420000|2021-02-24 09:03:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1614157430000|2021-02-24 09:03:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614157440000|2021-02-24 09:04:00|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|4
1614157450000|2021-02-24 09:04:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1614157470000|2021-02-24 09:04:30|||||||||1
1614157480000|2021-02-24 09:04:40|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|2
1614157490000|2021-02-24 09:04:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614157500000|2021-02-24 09:05:00|||||||||1
1614157510000|2021-02-24 09:05:10|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.3|2240|3
1614157530000|2021-02-24 09:05:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1614157540000|2021-02-24 09:05:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|9
1614157550000|2021-02-24 09:05:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|11
1614157560000|2021-02-24 09:06:00|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240.1|2239.8|12
1614157570000|2021-02-24 09:06:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1614157580000|2021-02-24 09:06:20|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|4
1614157600000|2021-02-24 09:06:40|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|5
1614157610000|2021-02-24 09:06:50|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.3|2238|16
1614157620000|2021-02-24 09:07:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|26
1614157630000|2021-02-24 09:07:10|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|6
1614157640000|2021-02-24 09:07:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.3|2238|11
1614157670000|2021-02-24 09:07:50|2238.2|2237.9|2238.7|2238.4|2238.9|2238.6|2238.2|2237.9|24
1614157680000|2021-02-24 09:08:00|2238.8|2238.5|2238.2|2237.9|2238.8|2238.5|2238.2|2237.9|9
1614157690000|2021-02-24 09:08:10|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2237.6|2237.3|18
1614157700000|2021-02-24 09:08:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.3|2238|5
1614157710000|2021-02-24 09:08:30|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|2
1614157720000|2021-02-24 09:08:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|6
1614157730000|2021-02-24 09:08:50|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|4
1614157740000|2021-02-24 09:09:00|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|3
1614157760000|2021-02-24 09:09:20|2238.5|2238.2|2238|2237.7|2238.5|2238.2|2238|2237.7|3
1614157770000|2021-02-24 09:09:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|7
1614157780000|2021-02-24 09:09:40|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2238|2237.7|3
1614157790000|2021-02-24 09:09:50|2238.7|2238.4|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|3
1614157820000|2021-02-24 09:10:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1614157830000|2021-02-24 09:10:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1614157850000|2021-02-24 09:10:50|2238.4|2238.1|2237.8|2237.5|2238.4|2238.1|2237.8|2237.5|9
1614157860000|2021-02-24 09:11:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|5
1614157880000|2021-02-24 09:11:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1614157890000|2021-02-24 09:11:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1614157900000|2021-02-24 09:11:40|2238.9|2238.6|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|11
1614157910000|2021-02-24 09:11:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1614157920000|2021-02-24 09:12:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|7
1614157930000|2021-02-24 09:12:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|8
1614157940000|2021-02-24 09:12:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|5
1614157950000|2021-02-24 09:12:30|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|3
1614157960000|2021-02-24 09:12:40|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2238.1|2237.8|13
1614157970000|2021-02-24 09:12:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|8
1614157980000|2021-02-24 09:13:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|9
1614157990000|2021-02-24 09:13:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|6
1614158000000|2021-02-24 09:13:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1614158010000|2021-02-24 09:13:30|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|8
1614158030000|2021-02-24 09:13:50|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|5
1614158040000|2021-02-24 09:14:00|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|7
1614158050000|2021-02-24 09:14:10|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|2
1614158060000|2021-02-24 09:14:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|2
1614158070000|2021-02-24 09:14:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1614158080000|2021-02-24 09:14:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|8
1614158090000|2021-02-24 09:14:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1614158100000|2021-02-24 09:15:00|2237.6|2237.3|2238.9|2238.6|2238.9|2238.6|2237.6|2237.3|20
1614158110000|2021-02-24 09:15:10|2239.1|2238.8|2238.7|2238.4|2239.3|2239|2238.7|2238.4|12
1614158120000|2021-02-24 09:15:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|13
1614158130000|2021-02-24 09:15:30|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|2
1614158140000|2021-02-24 09:15:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1614158150000|2021-02-24 09:15:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|4
1614158160000|2021-02-24 09:16:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1614158170000|2021-02-24 09:16:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|4
1614158180000|2021-02-24 09:16:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1614158190000|2021-02-24 09:16:30|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|8
1614158200000|2021-02-24 09:16:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1614158220000|2021-02-24 09:17:00|2238.9|2238.6|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|4
1614158230000|2021-02-24 09:17:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1614158240000|2021-02-24 09:17:20|2239.3|2239|2239.9|2239.6|2240|2239.7|2239.3|2239|17
1614158250000|2021-02-24 09:17:30|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|12
1614158260000|2021-02-24 09:17:40|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|6
1614158270000|2021-02-24 09:17:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1614158280000|2021-02-24 09:18:00|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|3
1614158290000|2021-02-24 09:18:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1614158300000|2021-02-24 09:18:20|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|4
1614158310000|2021-02-24 09:18:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.8|2239.5|6
1614158320000|2021-02-24 09:18:40|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|2
1614158340000|2021-02-24 09:19:00|2240.3|2240|2241.4|2241.1|2241.4|2241.1|2240.3|2240|41
1614158350000|2021-02-24 09:19:10|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.1|2240.8|16
1614158360000|2021-02-24 09:19:20|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|4
1614158370000|2021-02-24 09:19:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|11
1614158380000|2021-02-24 09:19:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|6
1614158390000|2021-02-24 09:19:50|2241.4|2241.1|2241.8|2241.5|2242|2241.7|2241.4|2241.1|24
1614158400000|2021-02-24 09:20:00|2241.7|2241.4|2241.5|2241.2|2241.8|2241.5|2241.4|2241.1|34
1614158410000|2021-02-24 09:20:10|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|15
1614158420000|2021-02-24 09:20:20|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|5
1614158430000|2021-02-24 09:20:30|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|23
1614158440000|2021-02-24 09:20:40|2242.1|2241.8|2243.9|2243.6|2243.9|2243.6|2242.1|2241.8|58
1614158450000|2021-02-24 09:20:50|2243.7|2243.4|2243.2|2242.9|2243.8|2243.5|2243.2|2242.9|25
1614158460000|2021-02-24 09:21:00|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|12
1614158470000|2021-02-24 09:21:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|20
1614158480000|2021-02-24 09:21:20|2242.9|2242.6|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|33
1614158490000|2021-02-24 09:21:30|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|5
1614158500000|2021-02-24 09:21:40|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|7
1614158510000|2021-02-24 09:21:50|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|24
1614158520000|2021-02-24 09:22:00|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|17
1614158530000|2021-02-24 09:22:10|2244.1|2243.8|2243.3|2243|2244.1|2243.8|2243.3|2243|8
1614158540000|2021-02-24 09:22:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|2
1614158550000|2021-02-24 09:22:30|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|2
1614158560000|2021-02-24 09:22:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1614158570000|2021-02-24 09:22:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|4
1614158580000|2021-02-24 09:23:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|6
1614158590000|2021-02-24 09:23:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1614158600000|2021-02-24 09:23:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1614158610000|2021-02-24 09:23:30|2244.3|2244|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|23
1614158630000|2021-02-24 09:23:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1614158640000|2021-02-24 09:24:00|||||||||1
1614158650000|2021-02-24 09:24:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|5
1614158660000|2021-02-24 09:24:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|2
1614158670000|2021-02-24 09:24:30|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|13
1614158680000|2021-02-24 09:24:40|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|3
1614158690000|2021-02-24 09:24:50|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|2
1614158700000|2021-02-24 09:25:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.8|2242.5|7
1614158710000|2021-02-24 09:25:10|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|24
1614158720000|2021-02-24 09:25:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1614158730000|2021-02-24 09:25:30|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|7
1614158740000|2021-02-24 09:25:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1614158750000|2021-02-24 09:25:50|2243.3|2243|2243.3|2243|2243.7|2243.4|2243.3|2243|16
1614158760000|2021-02-24 09:26:00|2243.1|2242.8|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|4
1614158770000|2021-02-24 09:26:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|4
1614158790000|2021-02-24 09:26:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614158800000|2021-02-24 09:26:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1614158820000|2021-02-24 09:27:00|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|4
1614158830000|2021-02-24 09:27:10|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|6
1614158840000|2021-02-24 09:27:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|3
1614158850000|2021-02-24 09:27:30|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|2
1614158860000|2021-02-24 09:27:40|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|3
1614158870000|2021-02-24 09:27:50|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|5
1614158880000|2021-02-24 09:28:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|4
1614158890000|2021-02-24 09:28:10|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|7
1614158900000|2021-02-24 09:28:20|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|6
1614158910000|2021-02-24 09:28:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|4
1614158920000|2021-02-24 09:28:40|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|3
1614158930000|2021-02-24 09:28:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1614158940000|2021-02-24 09:29:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|12
1614158960000|2021-02-24 09:29:20|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.1|2243.8|8
1614158970000|2021-02-24 09:29:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|13
1614158980000|2021-02-24 09:29:40|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|7
1614158990000|2021-02-24 09:29:50|||||||||1
1614159000000|2021-02-24 09:30:00|2243.9|2243.6|2244.4|2244.1|2244.6|2244.3|2243.9|2243.6|15
1614159020000|2021-02-24 09:30:20|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2244|2243.7|4
1614159030000|2021-02-24 09:30:30|2244|2243.7|2243.5|2243.2|2244|2243.7|2243.5|2243.2|11
1614159040000|2021-02-24 09:30:40|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|14
1614159050000|2021-02-24 09:30:50|2243|2242.7|2243.2|2242.9|2243.3|2243|2243|2242.7|8
1614159060000|2021-02-24 09:31:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|8
1614159070000|2021-02-24 09:31:10|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|8
1614159080000|2021-02-24 09:31:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1614159100000|2021-02-24 09:31:40|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|4
1614159110000|2021-02-24 09:31:50|||||||||5
1614159120000|2021-02-24 09:32:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|3
1614159140000|2021-02-24 09:32:20|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|12
1614159150000|2021-02-24 09:32:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1614159160000|2021-02-24 09:32:40|||||||||1
1614159170000|2021-02-24 09:32:50|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|2
1614159180000|2021-02-24 09:33:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|5
1614159190000|2021-02-24 09:33:10|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|14
1614159200000|2021-02-24 09:33:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|23
1614159230000|2021-02-24 09:33:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614159240000|2021-02-24 09:34:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1614159250000|2021-02-24 09:34:10|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|15
1614159260000|2021-02-24 09:34:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1614159270000|2021-02-24 09:34:30|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|15
1614159280000|2021-02-24 09:34:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|12
1614159290000|2021-02-24 09:34:50|2243.8|2243.5|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|9
1614159300000|2021-02-24 09:35:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|14
1614159310000|2021-02-24 09:35:10|||||||||2
1614159320000|2021-02-24 09:35:20|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|3
1614159330000|2021-02-24 09:35:30|||||||||4
1614159350000|2021-02-24 09:35:50|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2244.1|2243.8|15
1614159360000|2021-02-24 09:36:00|2244.2|2243.9|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|5
1614159370000|2021-02-24 09:36:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|8
1614159380000|2021-02-24 09:36:20|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|3
1614159390000|2021-02-24 09:36:30|2244.5|2244.2|2244.8|2244.5|2245|2244.7|2244.5|2244.2|24
1614159400000|2021-02-24 09:36:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|3
1614159410000|2021-02-24 09:36:50|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|6
1614159420000|2021-02-24 09:37:00|2244.1|2243.8|2243.9|2243.6|2244.3|2244|2243.9|2243.6|6
1614159430000|2021-02-24 09:37:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1614159440000|2021-02-24 09:37:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1614159450000|2021-02-24 09:37:30|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|5
1614159460000|2021-02-24 09:37:40|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|3
1614159470000|2021-02-24 09:37:50|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|9
1614159480000|2021-02-24 09:38:00|||||||||1
1614159500000|2021-02-24 09:38:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1614159520000|2021-02-24 09:38:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1614159550000|2021-02-24 09:39:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1614159560000|2021-02-24 09:39:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614159570000|2021-02-24 09:39:30|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|5
1614159580000|2021-02-24 09:39:40|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|2
1614159590000|2021-02-24 09:39:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1614159600000|2021-02-24 09:40:00|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|5
1614159610000|2021-02-24 09:40:10|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|6
1614159620000|2021-02-24 09:40:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1614159630000|2021-02-24 09:40:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|3
1614159640000|2021-02-24 09:40:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|11
1614159650000|2021-02-24 09:40:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614159660000|2021-02-24 09:41:00|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|7
1614159670000|2021-02-24 09:41:10|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|2
1614159680000|2021-02-24 09:41:20|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|2
1614159700000|2021-02-24 09:41:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1614159710000|2021-02-24 09:41:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|7
1614159730000|2021-02-24 09:42:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1614159750000|2021-02-24 09:42:30|||||||||1
1614159760000|2021-02-24 09:42:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|4
1614159770000|2021-02-24 09:42:50|2245.1|2244.8|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|6
1614159790000|2021-02-24 09:43:10|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|19
1614159800000|2021-02-24 09:43:20|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|20
1614159810000|2021-02-24 09:43:30|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|41
1614159820000|2021-02-24 09:43:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|5
1614159830000|2021-02-24 09:43:50|2245.6|2245.3|2244.6|2244.3|2245.6|2245.3|2244.6|2244.3|7
1614159840000|2021-02-24 09:44:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|3
1614159850000|2021-02-24 09:44:10|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|8
1614159860000|2021-02-24 09:44:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|2
1614159870000|2021-02-24 09:44:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|4
1614159880000|2021-02-24 09:44:40|2244.8|2244.5|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|9
1614159890000|2021-02-24 09:44:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1614159900000|2021-02-24 09:45:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|9
1614159910000|2021-02-24 09:45:10|2245.4|2245.1|2245.3|2245|2245.7|2245.4|2245.3|2245|14
1614159920000|2021-02-24 09:45:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1614159930000|2021-02-24 09:45:30|2245.4|2245.1|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|27
1614159940000|2021-02-24 09:45:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|12
1614159950000|2021-02-24 09:45:50|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|11
1614159960000|2021-02-24 09:46:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|4
1614159970000|2021-02-24 09:46:10|2245.6|2245.3|2245.1|2244.8|2245.8|2245.5|2245.1|2244.8|7
1614159980000|2021-02-24 09:46:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|4
1614160000000|2021-02-24 09:46:40|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|3
1614160010000|2021-02-24 09:46:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1614160020000|2021-02-24 09:47:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1614160030000|2021-02-24 09:47:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1614160050000|2021-02-24 09:47:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|11
1614160060000|2021-02-24 09:47:40|2244.2|2243.9|2244.3|2244|2244.6|2244.3|2244.2|2243.9|7
1614160070000|2021-02-24 09:47:50|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|6
1614160110000|2021-02-24 09:48:30|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|2
1614160130000|2021-02-24 09:48:50|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.5|2244.2|4
1614160140000|2021-02-24 09:49:00|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|4
1614160150000|2021-02-24 09:49:10|||||||||5
1614160170000|2021-02-24 09:49:30|||||||||4
1614160180000|2021-02-24 09:49:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1614160190000|2021-02-24 09:49:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1614160200000|2021-02-24 09:50:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1614160210000|2021-02-24 09:50:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1614160230000|2021-02-24 09:50:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1614160240000|2021-02-24 09:50:40|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|6
1614160250000|2021-02-24 09:50:50|||||||||2
1614160260000|2021-02-24 09:51:00|2245.9|2245.6|2246.4|2246.1|2246.4|2246.1|2245.9|2245.6|2
1614160270000|2021-02-24 09:51:10|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|8
1614160290000|2021-02-24 09:51:30|||||||||1
1614160300000|2021-02-24 09:51:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|3
1614160310000|2021-02-24 09:51:50|||||||||5
1614160320000|2021-02-24 09:52:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1614160350000|2021-02-24 09:52:30|2245.8|2245.5|2246.4|2246.1|2246.4|2246.1|2245.8|2245.5|8
1614160360000|2021-02-24 09:52:40|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|19
1614160370000|2021-02-24 09:52:50|2246.1|2245.8|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|11
1614160380000|2021-02-24 09:53:00|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|3
1614160390000|2021-02-24 09:53:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|5
1614160400000|2021-02-24 09:53:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|12
1614160410000|2021-02-24 09:53:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|9
1614160420000|2021-02-24 09:53:40|||||||||6
1614160430000|2021-02-24 09:53:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1614160440000|2021-02-24 09:54:00|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.7|2246.4|63
1614160450000|2021-02-24 09:54:10|||||||||1
1614160460000|2021-02-24 09:54:20|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246|2245.7|19
1614160470000|2021-02-24 09:54:30|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|17
1614160480000|2021-02-24 09:54:40|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|18
1614160490000|2021-02-24 09:54:50|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|4
1614160500000|2021-02-24 09:55:00|2247|2246.7|2247.4|2247.1|2247.5|2247.2|2247|2246.7|18
1614160510000|2021-02-24 09:55:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1614160520000|2021-02-24 09:55:20|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|3
1614160530000|2021-02-24 09:55:30|2247.3|2247|2246.8|2246.5|2247.4|2247.1|2246.8|2246.5|13
1614160540000|2021-02-24 09:55:40|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|6
1614160550000|2021-02-24 09:55:50|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|3
1614160560000|2021-02-24 09:56:00|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|4
1614160570000|2021-02-24 09:56:10|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|15
1614160580000|2021-02-24 09:56:20|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|4
1614160590000|2021-02-24 09:56:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|5
1614160600000|2021-02-24 09:56:40|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|8
1614160610000|2021-02-24 09:56:50|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|7
1614160620000|2021-02-24 09:57:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1614160640000|2021-02-24 09:57:20|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|12
1614160650000|2021-02-24 09:57:30|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|4
1614160660000|2021-02-24 09:57:40|2247.6|2247.3|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|16
1614160680000|2021-02-24 09:58:00|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|8
1614160690000|2021-02-24 09:58:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1614160700000|2021-02-24 09:58:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1614160710000|2021-02-24 09:58:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1614160720000|2021-02-24 09:58:40|2248|2247.7|2248|2247.7|2248.3|2248|2248|2247.7|22
1614160730000|2021-02-24 09:58:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|6
1614160740000|2021-02-24 09:59:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|3
1614160750000|2021-02-24 09:59:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|3
1614160770000|2021-02-24 09:59:30|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1614160780000|2021-02-24 09:59:40|||||||||2
1614160790000|2021-02-24 09:59:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614160800000|2021-02-24 10:00:00|||||||||1
1614160810000|2021-02-24 10:00:10|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1614160820000|2021-02-24 10:00:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|12
1614160830000|2021-02-24 10:00:30|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|5
1614160840000|2021-02-24 10:00:40|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|2
1614160850000|2021-02-24 10:00:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|3
1614160860000|2021-02-24 10:01:00|2247.9|2247.6|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|9
1614160870000|2021-02-24 10:01:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|11
1614160880000|2021-02-24 10:01:20|||||||||1
1614160890000|2021-02-24 10:01:30|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|4
1614160900000|2021-02-24 10:01:40|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|4
1614160920000|2021-02-24 10:02:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1614160930000|2021-02-24 10:02:10|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|27
1614160940000|2021-02-24 10:02:20|2248.9|2248.6|2248.6|2248.3|2249.1|2248.8|2248.6|2248.3|16
1614160950000|2021-02-24 10:02:30|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.3|2248|8
1614160960000|2021-02-24 10:02:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1614160970000|2021-02-24 10:02:50|2248.2|2247.9|2248.3|2248|2248.4|2248.1|2248.2|2247.9|9
1614160980000|2021-02-24 10:03:00|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|6
1614161000000|2021-02-24 10:03:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1614161010000|2021-02-24 10:03:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1614161020000|2021-02-24 10:03:40|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|10
1614161030000|2021-02-24 10:03:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1614161040000|2021-02-24 10:04:00|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.8|2247.5|7
1614161050000|2021-02-24 10:04:10|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|5
1614161060000|2021-02-24 10:04:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1614161070000|2021-02-24 10:04:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|8
1614161080000|2021-02-24 10:04:40|||||||||1
1614161100000|2021-02-24 10:05:00|2247.6|2247.3|2247.3|2247|2247.7|2247.4|2247.3|2247|13
1614161110000|2021-02-24 10:05:10|2247.1|2246.8|2247.3|2247|2247.4|2247.1|2247.1|2246.8|5
1614161120000|2021-02-24 10:05:20|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|12
1614161130000|2021-02-24 10:05:30|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|4
1614161140000|2021-02-24 10:05:40|2246.4|2246.1|2246.6|2246.3|2246.8|2246.5|2246.4|2246.1|5
1614161150000|2021-02-24 10:05:50|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246|2245.7|14
1614161170000|2021-02-24 10:06:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1614161180000|2021-02-24 10:06:20|2246.4|2246.1|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|7
1614161190000|2021-02-24 10:06:30|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|8
1614161200000|2021-02-24 10:06:40|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|5
1614161210000|2021-02-24 10:06:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1614161220000|2021-02-24 10:07:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1614161230000|2021-02-24 10:07:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|5
1614161240000|2021-02-24 10:07:20|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|2
1614161250000|2021-02-24 10:07:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1614161260000|2021-02-24 10:07:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|3
1614161280000|2021-02-24 10:08:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1614161290000|2021-02-24 10:08:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|5
1614161310000|2021-02-24 10:08:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1614161320000|2021-02-24 10:08:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1614161330000|2021-02-24 10:08:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1614161340000|2021-02-24 10:09:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|8
1614161350000|2021-02-24 10:09:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|10
1614161360000|2021-02-24 10:09:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|8
1614161370000|2021-02-24 10:09:30|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|4
1614161380000|2021-02-24 10:09:40|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|3
1614161390000|2021-02-24 10:09:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1614161400000|2021-02-24 10:10:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1614161410000|2021-02-24 10:10:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1614161420000|2021-02-24 10:10:20|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|4
1614161440000|2021-02-24 10:10:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|5
1614161450000|2021-02-24 10:10:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1614161460000|2021-02-24 10:11:00|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|4
1614161470000|2021-02-24 10:11:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246|2245.7|5
1614161480000|2021-02-24 10:11:20|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|16
1614161490000|2021-02-24 10:11:30|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.9|2245.6|18
1614161510000|2021-02-24 10:11:50|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|3
1614161520000|2021-02-24 10:12:00|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|7
1614161540000|2021-02-24 10:12:20|||||||||1
1614161550000|2021-02-24 10:12:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1614161560000|2021-02-24 10:12:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|4
1614161580000|2021-02-24 10:13:00|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|6
1614161600000|2021-02-24 10:13:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1614161610000|2021-02-24 10:13:30|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|7
1614161620000|2021-02-24 10:13:40|||||||||2
1614161640000|2021-02-24 10:14:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|2
1614161650000|2021-02-24 10:14:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1614161680000|2021-02-24 10:14:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|3
1614161690000|2021-02-24 10:14:50|||||||||2
1614161700000|2021-02-24 10:15:00|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1614161710000|2021-02-24 10:15:10|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|3
1614161720000|2021-02-24 10:15:20|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.6|2246.3|4
1614161730000|2021-02-24 10:15:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.8|2246.5|7
1614161740000|2021-02-24 10:15:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|10
1614161750000|2021-02-24 10:15:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|11
1614161770000|2021-02-24 10:16:10|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|10
1614161790000|2021-02-24 10:16:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1614161810000|2021-02-24 10:16:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1614161820000|2021-02-24 10:17:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1614161830000|2021-02-24 10:17:10|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|10
1614161840000|2021-02-24 10:17:20|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|9
1614161850000|2021-02-24 10:17:30|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|9
1614161880000|2021-02-24 10:18:00|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|2
1614161900000|2021-02-24 10:18:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1614161910000|2021-02-24 10:18:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|2
1614161920000|2021-02-24 10:18:40|||||||||3
1614161930000|2021-02-24 10:18:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|5
1614161940000|2021-02-24 10:19:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|4
1614161950000|2021-02-24 10:19:10|2247|2246.7|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|3
1614161960000|2021-02-24 10:19:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|4
1614161970000|2021-02-24 10:19:30|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|8
1614161980000|2021-02-24 10:19:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1614161990000|2021-02-24 10:19:50|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|3
1614162010000|2021-02-24 10:20:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|2
1614162030000|2021-02-24 10:20:30|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.5|2245.2|20
1614162040000|2021-02-24 10:20:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1614162050000|2021-02-24 10:20:50|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|4
1614162060000|2021-02-24 10:21:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|3
1614162080000|2021-02-24 10:21:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|6
1614162090000|2021-02-24 10:21:30|2245|2244.7|2245|2244.7|2245|2244.7|2244.8|2244.5|14
1614162100000|2021-02-24 10:21:40|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.3|2244|30
1614162110000|2021-02-24 10:21:50|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.1|2243.8|12
1614162120000|2021-02-24 10:22:00|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|4
1614162130000|2021-02-24 10:22:10|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|2
1614162140000|2021-02-24 10:22:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1614162150000|2021-02-24 10:22:30|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|12
1614162170000|2021-02-24 10:22:50|||||||||10
1614162180000|2021-02-24 10:23:00|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|3
1614162190000|2021-02-24 10:23:10|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|4
1614162200000|2021-02-24 10:23:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|6
1614162230000|2021-02-24 10:23:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614162240000|2021-02-24 10:24:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|4
1614162250000|2021-02-24 10:24:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|16
1614162260000|2021-02-24 10:24:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1614162270000|2021-02-24 10:24:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1614162280000|2021-02-24 10:24:40|||||||||1
1614162300000|2021-02-24 10:25:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|4
1614162310000|2021-02-24 10:25:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1614162320000|2021-02-24 10:25:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1614162330000|2021-02-24 10:25:30|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|15
1614162340000|2021-02-24 10:25:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1614162370000|2021-02-24 10:26:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1614162380000|2021-02-24 10:26:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1614162420000|2021-02-24 10:27:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1614162430000|2021-02-24 10:27:10|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|2
1614162440000|2021-02-24 10:27:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|5
1614162450000|2021-02-24 10:27:30|||||||||1
1614162470000|2021-02-24 10:27:50|||||||||5
1614162480000|2021-02-24 10:28:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1614162490000|2021-02-24 10:28:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1614162500000|2021-02-24 10:28:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1614162510000|2021-02-24 10:28:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1614162520000|2021-02-24 10:28:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1614162530000|2021-02-24 10:28:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1614162540000|2021-02-24 10:29:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1614162550000|2021-02-24 10:29:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1614162560000|2021-02-24 10:29:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1614162590000|2021-02-24 10:29:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|2
1614162600000|2021-02-24 10:30:00|2245.5|2245.2|2245|2244.7|2245.5|2245.2|2244.9|2244.6|12
1614162610000|2021-02-24 10:30:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1614162620000|2021-02-24 10:30:20|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|4
1614162640000|2021-02-24 10:30:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1614162660000|2021-02-24 10:31:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1614162670000|2021-02-24 10:31:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|2
1614162680000|2021-02-24 10:31:20|||||||||1
1614162690000|2021-02-24 10:31:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1614162700000|2021-02-24 10:31:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1614162710000|2021-02-24 10:31:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1614162720000|2021-02-24 10:32:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1614162740000|2021-02-24 10:32:20|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|6
1614162750000|2021-02-24 10:32:30|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|3
1614162770000|2021-02-24 10:32:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1614162780000|2021-02-24 10:33:00|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|9
1614162790000|2021-02-24 10:33:10|2246.9|2246.6|2247.7|2247.4|2247.7|2247.4|2246.7|2246.4|36
1614162800000|2021-02-24 10:33:20|2247.6|2247.3|2248|2247.7|2248.2|2247.9|2247.5|2247.2|30
1614162810000|2021-02-24 10:33:30|2247.9|2247.6|2248.2|2247.9|2248.4|2248.1|2247.8|2247.5|20
1614162820000|2021-02-24 10:33:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|5
1614162840000|2021-02-24 10:34:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|3
1614162850000|2021-02-24 10:34:10|||||||||1
1614162860000|2021-02-24 10:34:20|||||||||1
1614162870000|2021-02-24 10:34:30|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|6
1614162880000|2021-02-24 10:34:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1614162890000|2021-02-24 10:34:50|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|2
1614162900000|2021-02-24 10:35:00|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|8
1614162920000|2021-02-24 10:35:20|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|5
1614162950000|2021-02-24 10:35:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|35
1614162960000|2021-02-24 10:36:00|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.6|2248.3|63
1614162970000|2021-02-24 10:36:10|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|53
1614162980000|2021-02-24 10:36:20|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.7|2248.4|11
1614162990000|2021-02-24 10:36:30|2249.2|2248.9|2249|2248.7|2249.4|2249.1|2249|2248.7|9
1614163000000|2021-02-24 10:36:40|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|4
1614163010000|2021-02-24 10:36:50|2249.5|2249.2|2250.4|2250.1|2250.4|2250.1|2249.5|2249.2|31
1614163020000|2021-02-24 10:37:00|2250.6|2250.3|2251.1|2250.8|2251.2|2250.9|2250.6|2250.3|47
1614163030000|2021-02-24 10:37:10|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|59
1614163040000|2021-02-24 10:37:20|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.1|2249.8|63
1614163050000|2021-02-24 10:37:30|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|11
1614163060000|2021-02-24 10:37:40|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|11
1614163070000|2021-02-24 10:37:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|9
1614163080000|2021-02-24 10:38:00|2249.5|2249.2|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|8
1614163090000|2021-02-24 10:38:10|2249.2|2248.9|2249.9|2249.6|2249.9|2249.6|2249.2|2248.9|9
1614163100000|2021-02-24 10:38:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|6
1614163110000|2021-02-24 10:38:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1614163120000|2021-02-24 10:38:40|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|9
1614163130000|2021-02-24 10:38:50|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|8
1614163140000|2021-02-24 10:39:00|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|6
1614163150000|2021-02-24 10:39:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|9
1614163160000|2021-02-24 10:39:20|2250.2|2249.9|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|29
1614163170000|2021-02-24 10:39:30|2250.8|2250.5|2250.8|2250.5|2251|2250.7|2250.7|2250.4|13
1614163180000|2021-02-24 10:39:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|22
1614163190000|2021-02-24 10:39:50|2251.1|2250.8|2251.5|2251.2|2251.8|2251.5|2251.1|2250.8|54
1614163200000|2021-02-24 10:40:00|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|15
1614163210000|2021-02-24 10:40:10|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|15
1614163220000|2021-02-24 10:40:20|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251.1|2250.8|39
1614163230000|2021-02-24 10:40:30|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|8
1614163240000|2021-02-24 10:40:40|2251.3|2251|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|12
1614163250000|2021-02-24 10:40:50|||||||||1
1614163260000|2021-02-24 10:41:00|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.5|2250.2|20
1614163270000|2021-02-24 10:41:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1614163290000|2021-02-24 10:41:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|3
1614163300000|2021-02-24 10:41:40|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|5
1614163310000|2021-02-24 10:41:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1614163320000|2021-02-24 10:42:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250|2249.7|3
1614163330000|2021-02-24 10:42:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2
1614163340000|2021-02-24 10:42:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1614163350000|2021-02-24 10:42:30|2249.9|2249.6|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|10
1614163360000|2021-02-24 10:42:40|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|8
1614163380000|2021-02-24 10:43:00|||||||||2
1614163390000|2021-02-24 10:43:10|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|4
1614163420000|2021-02-24 10:43:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|4
1614163440000|2021-02-24 10:44:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|2
1614163450000|2021-02-24 10:44:10|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1614163460000|2021-02-24 10:44:20|2250|2249.7|2250.5|2250.2|2250.8|2250.5|2250|2249.7|69
1614163470000|2021-02-24 10:44:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1614163480000|2021-02-24 10:44:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|14
1614163500000|2021-02-24 10:45:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1614163510000|2021-02-24 10:45:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1614163520000|2021-02-24 10:45:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|11
1614163530000|2021-02-24 10:45:30|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.1|2250.8|15
1614163540000|2021-02-24 10:45:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1614163550000|2021-02-24 10:45:50|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|4
1614163560000|2021-02-24 10:46:00|2251.2|2250.9|2250.8|2250.5|2251.5|2251.2|2250.8|2250.5|24
1614163570000|2021-02-24 10:46:10|2250.6|2250.3|2250|2249.7|2250.6|2250.3|2250|2249.7|81
1614163580000|2021-02-24 10:46:20|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|42
1614163590000|2021-02-24 10:46:30|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|4
1614163600000|2021-02-24 10:46:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|6
1614163610000|2021-02-24 10:46:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614163650000|2021-02-24 10:47:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|4
1614163670000|2021-02-24 10:47:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1614163680000|2021-02-24 10:48:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|3
1614163690000|2021-02-24 10:48:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1614163700000|2021-02-24 10:48:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|4
1614163710000|2021-02-24 10:48:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614163730000|2021-02-24 10:48:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1614163740000|2021-02-24 10:49:00|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|2
1614163770000|2021-02-24 10:49:30|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2249|2248.7|19
1614163790000|2021-02-24 10:49:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|6
1614163800000|2021-02-24 10:50:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614163810000|2021-02-24 10:50:10|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.9|2248.6|5
1614163820000|2021-02-24 10:50:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1614163830000|2021-02-24 10:50:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614163840000|2021-02-24 10:50:40|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|3
1614163850000|2021-02-24 10:50:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1614163860000|2021-02-24 10:51:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614163880000|2021-02-24 10:51:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1614163890000|2021-02-24 10:51:30|||||||||1
1614163900000|2021-02-24 10:51:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|6
1614163920000|2021-02-24 10:52:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614163930000|2021-02-24 10:52:10|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.7|2248.4|3
1614163940000|2021-02-24 10:52:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1614163970000|2021-02-24 10:52:50|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249.1|2248.8|5
1614163990000|2021-02-24 10:53:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|2
1614164000000|2021-02-24 10:53:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1614164010000|2021-02-24 10:53:30|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|4
1614164020000|2021-02-24 10:53:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|3
1614164030000|2021-02-24 10:53:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1614164040000|2021-02-24 10:54:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1614164050000|2021-02-24 10:54:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614164060000|2021-02-24 10:54:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1614164070000|2021-02-24 10:54:30|||||||||1
1614164080000|2021-02-24 10:54:40|2248.4|2248.1|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|15
1614164090000|2021-02-24 10:54:50|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|2
1614164100000|2021-02-24 10:55:00|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|8
1614164120000|2021-02-24 10:55:20|2248.9|2248.6|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|4
1614164130000|2021-02-24 10:55:30|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|8
1614164140000|2021-02-24 10:55:40|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|7
1614164150000|2021-02-24 10:55:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1614164160000|2021-02-24 10:56:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614164180000|2021-02-24 10:56:20|2248.5|2248.2|2247.8|2247.5|2248.5|2248.2|2247.6|2247.3|43
1614164190000|2021-02-24 10:56:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1614164210000|2021-02-24 10:56:50|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|6
1614164220000|2021-02-24 10:57:00|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|3
1614164230000|2021-02-24 10:57:10|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|2
1614164240000|2021-02-24 10:57:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1614164250000|2021-02-24 10:57:30|||||||||1
1614164290000|2021-02-24 10:58:10|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2247.3|2247|2
1614164300000|2021-02-24 10:58:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|4
1614164320000|2021-02-24 10:58:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614164330000|2021-02-24 10:58:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1614164340000|2021-02-24 10:59:00|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|4
1614164350000|2021-02-24 10:59:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1614164370000|2021-02-24 10:59:30|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1614164380000|2021-02-24 10:59:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|3
1614164390000|2021-02-24 10:59:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|7
1614164400000|2021-02-24 11:00:00|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|5
1614164410000|2021-02-24 11:00:10|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|6
1614164420000|2021-02-24 11:00:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|4
1614164430000|2021-02-24 11:00:30|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|8
1614164440000|2021-02-24 11:00:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|3
1614164450000|2021-02-24 11:00:50|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.8|2247.5|9
1614164460000|2021-02-24 11:01:00|2247.9|2247.6|2247.2|2246.9|2247.9|2247.6|2247.2|2246.9|39
1614164470000|2021-02-24 11:01:10|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|18
1614164480000|2021-02-24 11:01:20|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|3
1614164490000|2021-02-24 11:01:30|2247.6|2247.3|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|104
1614164500000|2021-02-24 11:01:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1614164510000|2021-02-24 11:01:50|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|4
1614164520000|2021-02-24 11:02:00|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|19
1614164530000|2021-02-24 11:02:10|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|9
1614164540000|2021-02-24 11:02:20|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|3
1614164550000|2021-02-24 11:02:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1614164560000|2021-02-24 11:02:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1614164570000|2021-02-24 11:02:50|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|22
1614164580000|2021-02-24 11:03:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|7
1614164590000|2021-02-24 11:03:10|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|21
1614164600000|2021-02-24 11:03:20|2246.5|2246.2|2246.8|2246.5|2247|2246.7|2246.5|2246.2|92
1614164610000|2021-02-24 11:03:30|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|25
1614164620000|2021-02-24 11:03:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1614164640000|2021-02-24 11:04:00|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|13
1614164650000|2021-02-24 11:04:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614164660000|2021-02-24 11:04:20|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|6
1614164670000|2021-02-24 11:04:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614164680000|2021-02-24 11:04:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1614164690000|2021-02-24 11:04:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|3
1614164700000|2021-02-24 11:05:00|||||||||3
1614164710000|2021-02-24 11:05:10|2247|2246.7|2247.5|2247.2|2247.5|2247.2|2247|2246.7|12
1614164720000|2021-02-24 11:05:20|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|11
1614164730000|2021-02-24 11:05:30|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|5
1614164750000|2021-02-24 11:05:50|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|6
1614164760000|2021-02-24 11:06:00|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1614164770000|2021-02-24 11:06:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614164780000|2021-02-24 11:06:20|||||||||1
1614164790000|2021-02-24 11:06:30|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|2
1614164820000|2021-02-24 11:07:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247|2246.7|8
1614164830000|2021-02-24 11:07:10|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|3
1614164840000|2021-02-24 11:07:20|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|5
1614164850000|2021-02-24 11:07:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614164870000|2021-02-24 11:07:50|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|8
1614164880000|2021-02-24 11:08:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1614164890000|2021-02-24 11:08:10|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247|2246.7|4
1614164910000|2021-02-24 11:08:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1614164920000|2021-02-24 11:08:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1614164930000|2021-02-24 11:08:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247|2246.7|7
1614164940000|2021-02-24 11:09:00|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|4
1614164950000|2021-02-24 11:09:10|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|5
1614164960000|2021-02-24 11:09:20|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|3
1614164970000|2021-02-24 11:09:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|2
1614164980000|2021-02-24 11:09:40|2247.6|2247.3|2247|2246.7|2247.6|2247.3|2247|2246.7|39
1614164990000|2021-02-24 11:09:50|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|3
1614165000000|2021-02-24 11:10:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1614165010000|2021-02-24 11:10:10|||||||||11
1614165020000|2021-02-24 11:10:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1614165030000|2021-02-24 11:10:30|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|4
1614165040000|2021-02-24 11:10:40|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|11
1614165060000|2021-02-24 11:11:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1614165070000|2021-02-24 11:11:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|3
1614165080000|2021-02-24 11:11:20|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|3
1614165090000|2021-02-24 11:11:30|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|10
1614165100000|2021-02-24 11:11:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|7
1614165110000|2021-02-24 11:11:50|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|100
1614165120000|2021-02-24 11:12:00|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|10
1614165130000|2021-02-24 11:12:10|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.7|2246.4|5
1614165140000|2021-02-24 11:12:20|2247.2|2246.9|2246.7|2246.4|2247.2|2246.9|2246.7|2246.4|9
1614165150000|2021-02-24 11:12:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1614165160000|2021-02-24 11:12:40|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|3
1614165180000|2021-02-24 11:13:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1614165200000|2021-02-24 11:13:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|11
1614165210000|2021-02-24 11:13:30|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|4
1614165220000|2021-02-24 11:13:40|||||||||1
1614165240000|2021-02-24 11:14:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|2
1614165250000|2021-02-24 11:14:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1614165260000|2021-02-24 11:14:20|||||||||1
1614165270000|2021-02-24 11:14:30|||||||||1
1614165280000|2021-02-24 11:14:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|4
1614165290000|2021-02-24 11:14:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1614165320000|2021-02-24 11:15:20|||||||||1
1614165340000|2021-02-24 11:15:40|||||||||1
1614165360000|2021-02-24 11:16:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614165370000|2021-02-24 11:16:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|4
1614165390000|2021-02-24 11:16:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1614165420000|2021-02-24 11:17:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1614165440000|2021-02-24 11:17:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1614165450000|2021-02-24 11:17:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|5
1614165460000|2021-02-24 11:17:40|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|11
1614165470000|2021-02-24 11:17:50|||||||||1
1614165480000|2021-02-24 11:18:00|2246.1|2245.8|2246.1|2245.8|2246.3|2246|2246.1|2245.8|6
1614165490000|2021-02-24 11:18:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|13
1614165500000|2021-02-24 11:18:20|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1614165510000|2021-02-24 11:18:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1614165540000|2021-02-24 11:19:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.7|2245.4|13
1614165550000|2021-02-24 11:19:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1614165560000|2021-02-24 11:19:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1614165570000|2021-02-24 11:19:30|||||||||4
1614165580000|2021-02-24 11:19:40|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|6
1614165590000|2021-02-24 11:19:50|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1614165600000|2021-02-24 11:20:00|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|3
1614165610000|2021-02-24 11:20:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|8
1614165620000|2021-02-24 11:20:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1614165630000|2021-02-24 11:20:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1614165640000|2021-02-24 11:20:40|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1614165650000|2021-02-24 11:20:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1614165660000|2021-02-24 11:21:00|2246.3|2246|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|9
1614165670000|2021-02-24 11:21:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|6
1614165680000|2021-02-24 11:21:20|||||||||1
1614165690000|2021-02-24 11:21:30|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|6
1614165700000|2021-02-24 11:21:40|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|4
1614165730000|2021-02-24 11:22:10|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|5
1614165740000|2021-02-24 11:22:20|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|5
1614165750000|2021-02-24 11:22:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1614165780000|2021-02-24 11:23:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1614165790000|2021-02-24 11:23:10|||||||||1
1614165800000|2021-02-24 11:23:20|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|3
1614165810000|2021-02-24 11:23:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|4
1614165820000|2021-02-24 11:23:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|4
1614165830000|2021-02-24 11:23:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1614165840000|2021-02-24 11:24:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|6
1614165850000|2021-02-24 11:24:10|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|9
1614165860000|2021-02-24 11:24:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|12
1614165880000|2021-02-24 11:24:40|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|162
1614165890000|2021-02-24 11:24:50|2248|2247.7|2248.4|2248.1|2248.6|2248.3|2248|2247.7|71
1614165900000|2021-02-24 11:25:00|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|8
1614165910000|2021-02-24 11:25:10|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|7
1614165920000|2021-02-24 11:25:20|2248.2|2247.9|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|14
1614165930000|2021-02-24 11:25:30|2248.4|2248.1|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|26
1614165940000|2021-02-24 11:25:40|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.2|2247.9|23
1614165950000|2021-02-24 11:25:50|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|2
1614165990000|2021-02-24 11:26:30|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|3
1614166000000|2021-02-24 11:26:40|2247.2|2246.9|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|9
1614166030000|2021-02-24 11:27:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1614166040000|2021-02-24 11:27:20|||||||||1
1614166050000|2021-02-24 11:27:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1614166060000|2021-02-24 11:27:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1614166080000|2021-02-24 11:28:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1614166090000|2021-02-24 11:28:10|||||||||2
1614166120000|2021-02-24 11:28:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1614166150000|2021-02-24 11:29:10|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1614166160000|2021-02-24 11:29:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1614166180000|2021-02-24 11:29:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|2
1614166190000|2021-02-24 11:29:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|4
1614166200000|2021-02-24 11:30:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|7
1614166210000|2021-02-24 11:30:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|2
1614166220000|2021-02-24 11:30:20|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|7
1614166230000|2021-02-24 11:30:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|4
1614166240000|2021-02-24 11:30:40|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|18
1614166250000|2021-02-24 11:30:50|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|13
1614166260000|2021-02-24 11:31:00|2249|2248.7|2248|2247.7|2249|2248.7|2248|2247.7|11
1614166270000|2021-02-24 11:31:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1614166280000|2021-02-24 11:31:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|11
1614166290000|2021-02-24 11:31:30|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|4
1614166300000|2021-02-24 11:31:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|2
1614166320000|2021-02-24 11:32:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1614166340000|2021-02-24 11:32:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1614166350000|2021-02-24 11:32:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|6
1614166360000|2021-02-24 11:32:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1614166370000|2021-02-24 11:32:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|9
1614166380000|2021-02-24 11:33:00|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.8|2247.5|9
1614166400000|2021-02-24 11:33:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1614166410000|2021-02-24 11:33:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1614166430000|2021-02-24 11:33:50|2247.9|2247.6|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|8
1614166440000|2021-02-24 11:34:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1614166450000|2021-02-24 11:34:10|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|10
1614166460000|2021-02-24 11:34:20|2247.1|2246.8|2247|2246.7|2247.3|2247|2246.9|2246.6|8
1614166470000|2021-02-24 11:34:30|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|4
1614166480000|2021-02-24 11:34:40|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.3|2247|6
1614166490000|2021-02-24 11:34:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614166500000|2021-02-24 11:35:00|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|7
1614166510000|2021-02-24 11:35:10|2247.2|2246.9|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|8
1614166520000|2021-02-24 11:35:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|9
1614166530000|2021-02-24 11:35:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|4
1614166540000|2021-02-24 11:35:40|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|9
1614166550000|2021-02-24 11:35:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1614166560000|2021-02-24 11:36:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|3
1614166570000|2021-02-24 11:36:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1614166580000|2021-02-24 11:36:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|4
1614166590000|2021-02-24 11:36:30|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|6
1614166600000|2021-02-24 11:36:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|6
1614166610000|2021-02-24 11:36:50|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|8
1614166620000|2021-02-24 11:37:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.8|2246.5|3
1614166630000|2021-02-24 11:37:10|||||||||1
1614166640000|2021-02-24 11:37:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1614166650000|2021-02-24 11:37:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1614166670000|2021-02-24 11:37:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|5
1614166690000|2021-02-24 11:38:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1614166700000|2021-02-24 11:38:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1614166710000|2021-02-24 11:38:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|2
1614166720000|2021-02-24 11:38:40|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|7
1614166730000|2021-02-24 11:38:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1614166740000|2021-02-24 11:39:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|9
1614166750000|2021-02-24 11:39:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1614166770000|2021-02-24 11:39:30|||||||||4
1614166780000|2021-02-24 11:39:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1614166790000|2021-02-24 11:39:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1614166800000|2021-02-24 11:40:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|5
1614166810000|2021-02-24 11:40:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1614166820000|2021-02-24 11:40:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|4
1614166830000|2021-02-24 11:40:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1614166840000|2021-02-24 11:40:40|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|5
1614166850000|2021-02-24 11:40:50|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|6
1614166870000|2021-02-24 11:41:10|2246.5|2246.2|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|4
1614166880000|2021-02-24 11:41:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|3
1614166890000|2021-02-24 11:41:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1614166900000|2021-02-24 11:41:40|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|5
1614166920000|2021-02-24 11:42:00|2247.2|2246.9|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|8
1614166930000|2021-02-24 11:42:10|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|6
1614166940000|2021-02-24 11:42:20|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|5
1614166970000|2021-02-24 11:42:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1614166980000|2021-02-24 11:43:00|2247.5|2247.2|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|7
1614167000000|2021-02-24 11:43:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1614167010000|2021-02-24 11:43:30|||||||||1
1614167020000|2021-02-24 11:43:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1614167040000|2021-02-24 11:44:00|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|7
1614167050000|2021-02-24 11:44:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614167080000|2021-02-24 11:44:40|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|2
1614167090000|2021-02-24 11:44:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|3
1614167100000|2021-02-24 11:45:00|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|5
1614167110000|2021-02-24 11:45:10|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|9
1614167130000|2021-02-24 11:45:30|||||||||3
1614167140000|2021-02-24 11:45:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|8
1614167150000|2021-02-24 11:45:50|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|6
1614167160000|2021-02-24 11:46:00|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|4
1614167170000|2021-02-24 11:46:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1614167180000|2021-02-24 11:46:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|3
1614167220000|2021-02-24 11:47:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1614167230000|2021-02-24 11:47:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614167240000|2021-02-24 11:47:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1614167250000|2021-02-24 11:47:30|2247.7|2247.4|2248.2|2247.9|2248.3|2248|2247.7|2247.4|20
1614167260000|2021-02-24 11:47:40|2248.4|2248.1|2248.9|2248.6|2248.9|2248.6|2248.2|2247.9|30
1614167270000|2021-02-24 11:47:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|4
1614167290000|2021-02-24 11:48:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1614167300000|2021-02-24 11:48:20|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|14
1614167310000|2021-02-24 11:48:30|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.9|2248.6|13
1614167320000|2021-02-24 11:48:40|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|5
1614167330000|2021-02-24 11:48:50|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|8
1614167350000|2021-02-24 11:49:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614167360000|2021-02-24 11:49:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1614167370000|2021-02-24 11:49:30|||||||||2
1614167380000|2021-02-24 11:49:40|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|7
1614167400000|2021-02-24 11:50:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1614167410000|2021-02-24 11:50:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614167440000|2021-02-24 11:50:40|2249|2248.7|2249|2248.7|2249|2248.7|2248.5|2248.2|11
1614167450000|2021-02-24 11:50:50|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|2
1614167460000|2021-02-24 11:51:00|||||||||8
1614167470000|2021-02-24 11:51:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|7
1614167480000|2021-02-24 11:51:20|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|3
1614167490000|2021-02-24 11:51:30|||||||||2
1614167500000|2021-02-24 11:51:40|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|2
1614167510000|2021-02-24 11:51:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1614167520000|2021-02-24 11:52:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1614167530000|2021-02-24 11:52:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|8
1614167540000|2021-02-24 11:52:20|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|26
1614167550000|2021-02-24 11:52:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|3
1614167570000|2021-02-24 11:52:50|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|6
1614167580000|2021-02-24 11:53:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|6
1614167590000|2021-02-24 11:53:10|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249.3|2249|9
1614167610000|2021-02-24 11:53:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|6
1614167630000|2021-02-24 11:53:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|10
1614167640000|2021-02-24 11:54:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1614167670000|2021-02-24 11:54:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1614167680000|2021-02-24 11:54:40|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|7
1614167690000|2021-02-24 11:54:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1614167710000|2021-02-24 11:55:10|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|15
1614167720000|2021-02-24 11:55:20|||||||||1
1614167730000|2021-02-24 11:55:30|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|4
1614167740000|2021-02-24 11:55:40|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|4
1614167750000|2021-02-24 11:55:50|||||||||1
1614167760000|2021-02-24 11:56:00|||||||||1
1614167770000|2021-02-24 11:56:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614167780000|2021-02-24 11:56:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|3
1614167790000|2021-02-24 11:56:30|||||||||1
1614167800000|2021-02-24 11:56:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|2
1614167810000|2021-02-24 11:56:50|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|7
1614167820000|2021-02-24 11:57:00|||||||||2
1614167830000|2021-02-24 11:57:10|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|2
1614167840000|2021-02-24 11:57:20|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|3
1614167850000|2021-02-24 11:57:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1614167860000|2021-02-24 11:57:40|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|6
1614167870000|2021-02-24 11:57:50|2249.6|2249.3|2248.7|2248.4|2249.6|2249.3|2248.6|2248.3|73
1614167880000|2021-02-24 11:58:00|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.4|2248.1|17
1614167890000|2021-02-24 11:58:10|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.9|2247.6|8
1614167900000|2021-02-24 11:58:20|2247.8|2247.5|2248.6|2248.3|2248.6|2248.3|2247.8|2247.5|15
1614167910000|2021-02-24 11:58:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|8
1614167920000|2021-02-24 11:58:40|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|8
1614167930000|2021-02-24 11:58:50|2248.8|2248.5|2248.5|2248.2|2248.9|2248.6|2248.4|2248.1|16
1614167940000|2021-02-24 11:59:00|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.8|2247.5|8
1614167950000|2021-02-24 11:59:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1614167960000|2021-02-24 11:59:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|9
1614167970000|2021-02-24 11:59:30|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|4
1614167980000|2021-02-24 11:59:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1614167990000|2021-02-24 11:59:50|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|12
1614168000000|2021-02-24 12:00:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.4|2247.1|18
1614168010000|2021-02-24 12:00:10|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|4
1614168020000|2021-02-24 12:00:20|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|9
1614168030000|2021-02-24 12:00:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|5
1614168040000|2021-02-24 12:00:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1614168050000|2021-02-24 12:00:50|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|9
1614168060000|2021-02-24 12:01:00|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|5
1614168070000|2021-02-24 12:01:10|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|8
1614168080000|2021-02-24 12:01:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|5
1614168090000|2021-02-24 12:01:30|2248.2|2247.9|2248.4|2248.1|2248.6|2248.3|2248.2|2247.9|13
1614168100000|2021-02-24 12:01:40|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|7
1614168110000|2021-02-24 12:01:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1614168120000|2021-02-24 12:02:00|2249.1|2248.8|2249|2248.7|2249.3|2249|2249|2248.7|12
1614168130000|2021-02-24 12:02:10|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|4
1614168140000|2021-02-24 12:02:20|2249.2|2248.9|2249.8|2249.5|2249.8|2249.5|2249.2|2248.9|11
1614168150000|2021-02-24 12:02:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249|2248.7|20
1614168170000|2021-02-24 12:02:50|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|13
1614168180000|2021-02-24 12:03:00|2249.6|2249.3|2249.3|2249|2249.8|2249.5|2249.3|2249|29
1614168200000|2021-02-24 12:03:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1614168210000|2021-02-24 12:03:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|5
1614168220000|2021-02-24 12:03:40|||||||||1
1614168240000|2021-02-24 12:04:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1614168250000|2021-02-24 12:04:10|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|12
1614168260000|2021-02-24 12:04:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1614168270000|2021-02-24 12:04:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|4
1614168280000|2021-02-24 12:04:40|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|11
1614168290000|2021-02-24 12:04:50|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|10
1614168300000|2021-02-24 12:05:00|||||||||6
1614168310000|2021-02-24 12:05:10|2249.8|2249.5|2250.4|2250.1|2250.4|2250.1|2249.6|2249.3|16
1614168320000|2021-02-24 12:05:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|17
1614168330000|2021-02-24 12:05:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|65
1614168340000|2021-02-24 12:05:40|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.5|2251.2|31
1614168350000|2021-02-24 12:05:50|2252.1|2251.8|2252.1|2251.8|2252.4|2252.1|2252|2251.7|37
1614168360000|2021-02-24 12:06:00|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.7|2251.4|13
1614168370000|2021-02-24 12:06:10|2252.4|2252.1|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|17
1614168380000|2021-02-24 12:06:20|2252|2251.7|2252.4|2252.1|2252.5|2252.2|2252|2251.7|5
1614168390000|2021-02-24 12:06:30|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|30
1614168400000|2021-02-24 12:06:40|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.4|2252.1|82
1614168410000|2021-02-24 12:06:50|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|14
1614168420000|2021-02-24 12:07:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|12
1614168430000|2021-02-24 12:07:10|2252.4|2252.1|2251.6|2251.3|2252.4|2252.1|2251.6|2251.3|8
1614168440000|2021-02-24 12:07:20|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|4
1614168450000|2021-02-24 12:07:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|3
1614168460000|2021-02-24 12:07:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|3
1614168470000|2021-02-24 12:07:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|4
1614168480000|2021-02-24 12:08:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|11
1614168490000|2021-02-24 12:08:10|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|21
1614168500000|2021-02-24 12:08:20|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|3
1614168510000|2021-02-24 12:08:30|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|4
1614168520000|2021-02-24 12:08:40|2252|2251.7|2252.3|2252|2252.5|2252.2|2251.9|2251.6|48
1614168530000|2021-02-24 12:08:50|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|7
1614168540000|2021-02-24 12:09:00|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|7
1614168550000|2021-02-24 12:09:10|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|8
1614168560000|2021-02-24 12:09:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1614168570000|2021-02-24 12:09:30|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|3
1614168580000|2021-02-24 12:09:40|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|9
1614168590000|2021-02-24 12:09:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|4
1614168600000|2021-02-24 12:10:00|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|4
1614168610000|2021-02-24 12:10:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|5
1614168620000|2021-02-24 12:10:20|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|9
1614168630000|2021-02-24 12:10:30|2252.2|2251.9|2251.7|2251.4|2252.2|2251.9|2251.6|2251.3|21
1614168640000|2021-02-24 12:10:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1614168650000|2021-02-24 12:10:50|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|2
1614168660000|2021-02-24 12:11:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|12
1614168670000|2021-02-24 12:11:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|5
1614168680000|2021-02-24 12:11:20|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|8
1614168690000|2021-02-24 12:11:30|2251.1|2250.8|2250.5|2250.2|2251.1|2250.8|2250.4|2250.1|14
1614168700000|2021-02-24 12:11:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|6
1614168710000|2021-02-24 12:11:50|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2249.7|2249.4|69
1614168720000|2021-02-24 12:12:00|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250|2249.7|15
1614168730000|2021-02-24 12:12:10|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|11
1614168740000|2021-02-24 12:12:20|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|4
1614168750000|2021-02-24 12:12:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|4
1614168760000|2021-02-24 12:12:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1614168770000|2021-02-24 12:12:50|||||||||1
1614168780000|2021-02-24 12:13:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1614168790000|2021-02-24 12:13:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|6
1614168800000|2021-02-24 12:13:20|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|6
1614168810000|2021-02-24 12:13:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|6
1614168820000|2021-02-24 12:13:40|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|14
1614168830000|2021-02-24 12:13:50|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.9|2250.6|7
1614168840000|2021-02-24 12:14:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|12
1614168850000|2021-02-24 12:14:10|||||||||2
1614168860000|2021-02-24 12:14:20|2251.2|2250.9|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|4
1614168870000|2021-02-24 12:14:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|7
1614168880000|2021-02-24 12:14:40|2251.3|2251|2251.4|2251.1|2251.8|2251.5|2251.3|2251|17
1614168890000|2021-02-24 12:14:50|2251.3|2251|2251.2|2250.9|2251.3|2251|2251|2250.7|8
1614168900000|2021-02-24 12:15:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1614168910000|2021-02-24 12:15:10|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|10
1614168920000|2021-02-24 12:15:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|6
1614168930000|2021-02-24 12:15:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|6
1614168940000|2021-02-24 12:15:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|15
1614168950000|2021-02-24 12:15:50|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|4
1614168960000|2021-02-24 12:16:00|||||||||10
1614168970000|2021-02-24 12:16:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|2
1614168980000|2021-02-24 12:16:20|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|7
1614168990000|2021-02-24 12:16:30|2252.3|2252|2252.9|2252.6|2252.9|2252.6|2252.3|2252|24
1614169000000|2021-02-24 12:16:40|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|7
1614169010000|2021-02-24 12:16:50|2252.8|2252.5|2252.6|2252.3|2253|2252.7|2252.6|2252.3|7
1614169020000|2021-02-24 12:17:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|4
1614169030000|2021-02-24 12:17:10|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|4
1614169040000|2021-02-24 12:17:20|2252.7|2252.4|2252.7|2252.4|2253|2252.7|2252.7|2252.4|12
1614169060000|2021-02-24 12:17:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252|2251.7|5
1614169070000|2021-02-24 12:17:50|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|3
1614169080000|2021-02-24 12:18:00|2252|2251.7|2252.1|2251.8|2252.3|2252|2251.9|2251.6|5
1614169090000|2021-02-24 12:18:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1614169100000|2021-02-24 12:18:20|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|6
1614169120000|2021-02-24 12:18:40|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|4
1614169130000|2021-02-24 12:18:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1614169140000|2021-02-24 12:19:00|||||||||1
1614169150000|2021-02-24 12:19:10|||||||||1
1614169160000|2021-02-24 12:19:20|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|4
1614169170000|2021-02-24 12:19:30|2252.9|2252.6|2253.4|2253.1|2253.4|2253.1|2252.9|2252.6|10
1614169180000|2021-02-24 12:19:40|||||||||1
1614169190000|2021-02-24 12:19:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|5
1614169200000|2021-02-24 12:20:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|5
1614169210000|2021-02-24 12:20:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|7
1614169220000|2021-02-24 12:20:20|||||||||3
1614169230000|2021-02-24 12:20:30|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|5
1614169240000|2021-02-24 12:20:40|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|7
1614169250000|2021-02-24 12:20:50|2252.4|2252.1|2252.3|2252|2252.7|2252.4|2252|2251.7|18
1614169260000|2021-02-24 12:21:00|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.3|2252|8
1614169270000|2021-02-24 12:21:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|5
1614169280000|2021-02-24 12:21:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|3
1614169290000|2021-02-24 12:21:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1614169300000|2021-02-24 12:21:40|||||||||2
1614169310000|2021-02-24 12:21:50|2252.8|2252.5|2253.3|2253|2253.7|2253.4|2252.8|2252.5|28
1614169320000|2021-02-24 12:22:00|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|6
1614169330000|2021-02-24 12:22:10|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|5
1614169350000|2021-02-24 12:22:30|2253.4|2253.1|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|19
1614169360000|2021-02-24 12:22:40|2253.8|2253.5|2253.8|2253.5|2254.5|2254.2|2253.8|2253.5|47
1614169370000|2021-02-24 12:22:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|6
1614169390000|2021-02-24 12:23:10|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|4
1614169400000|2021-02-24 12:23:20|||||||||1
1614169410000|2021-02-24 12:23:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1614169420000|2021-02-24 12:23:40|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|15
1614169430000|2021-02-24 12:23:50|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|2
1614169440000|2021-02-24 12:24:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1614169450000|2021-02-24 12:24:10|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.3|2254|8
1614169460000|2021-02-24 12:24:20|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254|2253.7|7
1614169480000|2021-02-24 12:24:40|||||||||1
1614169490000|2021-02-24 12:24:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|11
1614169500000|2021-02-24 12:25:00|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|12
1614169510000|2021-02-24 12:25:10|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|11
1614169520000|2021-02-24 12:25:20|||||||||8
1614169530000|2021-02-24 12:25:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1614169540000|2021-02-24 12:25:40|2254.3|2254|2255.2|2254.9|2255.2|2254.9|2254.3|2254|60
1614169550000|2021-02-24 12:25:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2254.9|2254.6|18
1614169560000|2021-02-24 12:26:00|2255|2254.7|2255.6|2255.3|2255.7|2255.4|2255|2254.7|16
1614169570000|2021-02-24 12:26:10|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.2|2254.9|41
1614169580000|2021-02-24 12:26:20|2256|2255.7|2255.8|2255.5|2256.2|2255.9|2255.6|2255.3|19
1614169590000|2021-02-24 12:26:30|2255.7|2255.4|2256.4|2256.1|2256.4|2256.1|2255.7|2255.4|35
1614169600000|2021-02-24 12:26:40|2256.3|2256|2256.3|2256|2256.5|2256.2|2256.2|2255.9|18
1614169610000|2021-02-24 12:26:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|7
1614169620000|2021-02-24 12:27:00|2256.3|2256|2256.4|2256.1|2256.8|2256.5|2256.3|2256|26
1614169630000|2021-02-24 12:27:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|5
1614169640000|2021-02-24 12:27:20|2256.8|2256.5|2258.2|2257.9|2258.2|2257.9|2256.7|2256.4|117
1614169650000|2021-02-24 12:27:30|2257.9|2257.6|2258.6|2258.3|2258.6|2258.3|2257.9|2257.6|34
1614169660000|2021-02-24 12:27:40|2258.8|2258.5|2258.6|2258.3|2259|2258.7|2258.4|2258.1|33
1614169670000|2021-02-24 12:27:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|6
1614169680000|2021-02-24 12:28:00|2258.2|2257.9|2257.2|2256.9|2258.2|2257.9|2257.2|2256.9|38
1614169690000|2021-02-24 12:28:10|2257.3|2257|2257.2|2256.9|2258.3|2258|2256.6|2256.3|218
1614169700000|2021-02-24 12:28:20|2257.1|2256.8|2257.3|2257|2257.6|2257.3|2256.8|2256.5|26
1614169710000|2021-02-24 12:28:30|2257.6|2257.3|2257.9|2257.6|2258.1|2257.8|2257.5|2257.2|11
1614169720000|2021-02-24 12:28:40|2258.1|2257.8|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|36
1614169730000|2021-02-24 12:28:50|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257|2256.7|17
1614169740000|2021-02-24 12:29:00|2257.4|2257.1|2257.9|2257.6|2258|2257.7|2257.4|2257.1|35
1614169750000|2021-02-24 12:29:10|2258.1|2257.8|2258.4|2258.1|2258.6|2258.3|2258.1|2257.8|18
1614169760000|2021-02-24 12:29:20|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|8
1614169770000|2021-02-24 12:29:30|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.5|2258.2|28
1614169780000|2021-02-24 12:29:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.7|2258.4|28
1614169790000|2021-02-24 12:29:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|8
1614169800000|2021-02-24 12:30:00|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258|2257.7|34
1614169810000|2021-02-24 12:30:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258|2257.7|7
1614169820000|2021-02-24 12:30:20|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|17
1614169830000|2021-02-24 12:30:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|14
1614169840000|2021-02-24 12:30:40|2258.2|2257.9|2257.7|2257.4|2258.4|2258.1|2257.7|2257.4|30
1614169850000|2021-02-24 12:30:50|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2257.1|2256.8|94
1614169860000|2021-02-24 12:31:00|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.9|2256.6|15
1614169870000|2021-02-24 12:31:10|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|4
1614169880000|2021-02-24 12:31:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1614169890000|2021-02-24 12:31:30|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|3
1614169900000|2021-02-24 12:31:40|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|2
1614169910000|2021-02-24 12:31:50|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|13
1614169920000|2021-02-24 12:32:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1614169930000|2021-02-24 12:32:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|6
1614169940000|2021-02-24 12:32:20|||||||||2
1614169950000|2021-02-24 12:32:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|10
1614169960000|2021-02-24 12:32:40|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|7
1614169970000|2021-02-24 12:32:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|4
1614169980000|2021-02-24 12:33:00|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|4
1614169990000|2021-02-24 12:33:10|2255.9|2255.6|2256|2255.7|2256.2|2255.9|2255.9|2255.6|4
1614170000000|2021-02-24 12:33:20|2255.9|2255.6|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|10
1614170010000|2021-02-24 12:33:30|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|30
1614170020000|2021-02-24 12:33:40|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|2
1614170030000|2021-02-24 12:33:50|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|11
1614170040000|2021-02-24 12:34:00|2255.1|2254.8|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|4
1614170050000|2021-02-24 12:34:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|6
1614170060000|2021-02-24 12:34:20|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|2
1614170070000|2021-02-24 12:34:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|4
1614170080000|2021-02-24 12:34:40|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|9
1614170090000|2021-02-24 12:34:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|4
1614170100000|2021-02-24 12:35:00|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|8
1614170120000|2021-02-24 12:35:20|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|7
1614170140000|2021-02-24 12:35:40|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|9
1614170150000|2021-02-24 12:35:50|2255.7|2255.4|2256|2255.7|2256.1|2255.8|2255.7|2255.4|18
1614170160000|2021-02-24 12:36:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|29
1614170180000|2021-02-24 12:36:20|2255.6|2255.3|2255|2254.7|2255.6|2255.3|2255|2254.7|33
1614170190000|2021-02-24 12:36:30|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2254.8|2254.5|6
1614170200000|2021-02-24 12:36:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|3
1614170210000|2021-02-24 12:36:50|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|3
1614170220000|2021-02-24 12:37:00|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|3
1614170230000|2021-02-24 12:37:10|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|4
1614170240000|2021-02-24 12:37:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|4
1614170250000|2021-02-24 12:37:30|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|3
1614170260000|2021-02-24 12:37:40|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|9
1614170270000|2021-02-24 12:37:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|4
1614170280000|2021-02-24 12:38:00|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|3
1614170290000|2021-02-24 12:38:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1614170300000|2021-02-24 12:38:20|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|13
1614170310000|2021-02-24 12:38:30|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|5
1614170320000|2021-02-24 12:38:40|2255.6|2255.3|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|8
1614170330000|2021-02-24 12:38:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1614170340000|2021-02-24 12:39:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1614170350000|2021-02-24 12:39:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1614170360000|2021-02-24 12:39:20|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|7
1614170370000|2021-02-24 12:39:30|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|8
1614170400000|2021-02-24 12:40:00|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|11
1614170410000|2021-02-24 12:40:10|2255.3|2255|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|8
1614170420000|2021-02-24 12:40:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|3
1614170440000|2021-02-24 12:40:40|||||||||1
1614170450000|2021-02-24 12:40:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|4
1614170460000|2021-02-24 12:41:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1614170470000|2021-02-24 12:41:10|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|8
1614170480000|2021-02-24 12:41:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1614170490000|2021-02-24 12:41:30|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256|2255.7|12
1614170500000|2021-02-24 12:41:40|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|11
1614170510000|2021-02-24 12:41:50|2256.2|2255.9|2256.7|2256.4|2256.8|2256.5|2256.2|2255.9|13
1614170520000|2021-02-24 12:42:00|2256.9|2256.6|2256.1|2255.8|2256.9|2256.6|2256.1|2255.8|20
1614170530000|2021-02-24 12:42:10|2255.3|2255|2255.8|2255.5|2255.8|2255.5|2255.3|2255|6
1614170540000|2021-02-24 12:42:20|2255.5|2255.2|2255.8|2255.5|2255.9|2255.6|2255.3|2255|11
1614170550000|2021-02-24 12:42:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1614170560000|2021-02-24 12:42:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1614170570000|2021-02-24 12:42:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|3
1614170580000|2021-02-24 12:43:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614170590000|2021-02-24 12:43:10|2256.2|2255.9|2256.8|2256.5|2256.8|2256.5|2256.2|2255.9|32
1614170610000|2021-02-24 12:43:30|2256.9|2256.6|2257.2|2256.9|2257.3|2257|2256.7|2256.4|28
1614170620000|2021-02-24 12:43:40|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|8
1614170630000|2021-02-24 12:43:50|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.7|2257.4|6
1614170640000|2021-02-24 12:44:00|2258.1|2257.8|2258.6|2258.3|2258.6|2258.3|2258.1|2257.8|25
1614170650000|2021-02-24 12:44:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|6
1614170660000|2021-02-24 12:44:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.5|2258.2|43
1614170670000|2021-02-24 12:44:30|2258.9|2258.6|2257.4|2257.1|2258.9|2258.6|2257.4|2257.1|16
1614170680000|2021-02-24 12:44:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|8
1614170700000|2021-02-24 12:45:00|2257.7|2257.4|2258.2|2257.9|2258.2|2257.9|2257.7|2257.4|2
1614170710000|2021-02-24 12:45:10|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|3
1614170720000|2021-02-24 12:45:20|2258.9|2258.6|2259.1|2258.8|2259.5|2259.2|2258.9|2258.6|14
1614170730000|2021-02-24 12:45:30|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|9
1614170740000|2021-02-24 12:45:40|||||||||1
1614170750000|2021-02-24 12:45:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614170760000|2021-02-24 12:46:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|6
1614170770000|2021-02-24 12:46:10|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|5
1614170780000|2021-02-24 12:46:20|2259.1|2258.8|2259.8|2259.5|2259.8|2259.5|2259.1|2258.8|10
1614170790000|2021-02-24 12:46:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|6
1614170800000|2021-02-24 12:46:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|7
1614170810000|2021-02-24 12:46:50|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|7
1614170820000|2021-02-24 12:47:00|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|8
1614170840000|2021-02-24 12:47:20|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|6
1614170850000|2021-02-24 12:47:30|2259.4|2259.1|2259.2|2258.9|2259.9|2259.6|2259.2|2258.9|26
1614170860000|2021-02-24 12:47:40|2259.6|2259.3|2259.1|2258.8|2259.6|2259.3|2259.1|2258.8|10
1614170870000|2021-02-24 12:47:50|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|16
1614170880000|2021-02-24 12:48:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.3|2258|32
1614170890000|2021-02-24 12:48:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|6
1614170900000|2021-02-24 12:48:20|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|3
1614170910000|2021-02-24 12:48:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1614170920000|2021-02-24 12:48:40|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|5
1614170930000|2021-02-24 12:48:50|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|14
1614170940000|2021-02-24 12:49:00|2259.4|2259.1|2259.6|2259.3|2260|2259.7|2259.4|2259.1|29
1614170950000|2021-02-24 12:49:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1614170960000|2021-02-24 12:49:20|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|2
1614170970000|2021-02-24 12:49:30|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|2
1614170980000|2021-02-24 12:49:40|2259.5|2259.2|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|4
1614170990000|2021-02-24 12:49:50|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|4
1614171000000|2021-02-24 12:50:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|9
1614171020000|2021-02-24 12:50:20|2259.7|2259.4|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|4
1614171030000|2021-02-24 12:50:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|15
1614171040000|2021-02-24 12:50:40|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|3
1614171050000|2021-02-24 12:50:50|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|12
1614171060000|2021-02-24 12:51:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|5
1614171070000|2021-02-24 12:51:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|3
1614171080000|2021-02-24 12:51:20|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|45
1614171090000|2021-02-24 12:51:30|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|9
1614171100000|2021-02-24 12:51:40|2259.3|2259|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|17
1614171110000|2021-02-24 12:51:50|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.3|2258|34
1614171120000|2021-02-24 12:52:00|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|7
1614171130000|2021-02-24 12:52:10|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|8
1614171140000|2021-02-24 12:52:20|2258.9|2258.6|2259.4|2259.1|2259.6|2259.3|2258.9|2258.6|107
1614171150000|2021-02-24 12:52:30|||||||||4
1614171160000|2021-02-24 12:52:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614171170000|2021-02-24 12:52:50|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|6
1614171180000|2021-02-24 12:53:00|2258.8|2258.5|2257.6|2257.3|2258.8|2258.5|2257.6|2257.3|27
1614171190000|2021-02-24 12:53:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1614171200000|2021-02-24 12:53:20|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|5
1614171210000|2021-02-24 12:53:30|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|8
1614171220000|2021-02-24 12:53:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|3
1614171230000|2021-02-24 12:53:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1614171240000|2021-02-24 12:54:00|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|3
1614171250000|2021-02-24 12:54:10|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|8
1614171260000|2021-02-24 12:54:20|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.3|2257|7
1614171270000|2021-02-24 12:54:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1614171280000|2021-02-24 12:54:40|||||||||1
1614171290000|2021-02-24 12:54:50|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|6
1614171300000|2021-02-24 12:55:00|2257.4|2257.1|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|8
1614171310000|2021-02-24 12:55:10|||||||||6
1614171320000|2021-02-24 12:55:20|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|9
1614171330000|2021-02-24 12:55:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|3
1614171340000|2021-02-24 12:55:40|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|6
1614171350000|2021-02-24 12:55:50|2258.2|2257.9|2257.4|2257.1|2258.2|2257.9|2257.4|2257.1|23
1614171360000|2021-02-24 12:56:00|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|20
1614171370000|2021-02-24 12:56:10|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.3|2257|18
1614171380000|2021-02-24 12:56:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|8
1614171390000|2021-02-24 12:56:30|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.3|2257|13
1614171400000|2021-02-24 12:56:40|2257.7|2257.4|2257.4|2257.1|2257.8|2257.5|2257.2|2256.9|22
1614171410000|2021-02-24 12:56:50|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|6
1614171420000|2021-02-24 12:57:00|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.3|2257|5
1614171430000|2021-02-24 12:57:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614171440000|2021-02-24 12:57:20|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|25
1614171450000|2021-02-24 12:57:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|45
1614171460000|2021-02-24 12:57:40|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.1|2256.8|7
1614171470000|2021-02-24 12:57:50|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|11
1614171480000|2021-02-24 12:58:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.1|2255.8|21
1614171490000|2021-02-24 12:58:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|7
1614171500000|2021-02-24 12:58:20|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|3
1614171510000|2021-02-24 12:58:30|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.7|2256.4|8
1614171520000|2021-02-24 12:58:40|||||||||1
1614171530000|2021-02-24 12:58:50|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|7
1614171540000|2021-02-24 12:59:00|2256.9|2256.6|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|4
1614171550000|2021-02-24 12:59:10|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|7
1614171560000|2021-02-24 12:59:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1614171570000|2021-02-24 12:59:30|2256.4|2256.1|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|25
1614171590000|2021-02-24 12:59:50|2256|2255.7|2256.3|2256|2256.3|2256|2255.8|2255.5|11
1614171600000|2021-02-24 13:00:00|2256.1|2255.8|2256.5|2256.2|2256.6|2256.3|2256.1|2255.8|23
1614171610000|2021-02-24 13:00:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|4
1614171620000|2021-02-24 13:00:20|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.1|2256.8|19
1614171630000|2021-02-24 13:00:30|2257|2256.7|2257.6|2257.3|2257.6|2257.3|2257|2256.7|8
1614171640000|2021-02-24 13:00:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|4
1614171650000|2021-02-24 13:00:50|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.1|2256.8|14
1614171660000|2021-02-24 13:01:00|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|13
1614171670000|2021-02-24 13:01:10|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|3
1614171680000|2021-02-24 13:01:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|5
1614171700000|2021-02-24 13:01:40|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|9
1614171710000|2021-02-24 13:01:50|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|6
1614171720000|2021-02-24 13:02:00|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|9
1614171730000|2021-02-24 13:02:10|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|4
1614171740000|2021-02-24 13:02:20|2256.7|2256.4|2256.1|2255.8|2256.7|2256.4|2256.1|2255.8|10
1614171760000|2021-02-24 13:02:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614171770000|2021-02-24 13:02:50|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|5
1614171780000|2021-02-24 13:03:00|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|6
1614171790000|2021-02-24 13:03:10|2256.4|2256.1|2256.6|2256.3|2256.9|2256.6|2256.4|2256.1|23
1614171800000|2021-02-24 13:03:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|5
1614171810000|2021-02-24 13:03:30|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|12
1614171820000|2021-02-24 13:03:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|12
1614171830000|2021-02-24 13:03:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614171840000|2021-02-24 13:04:00|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2255.8|2255.5|9
1614171850000|2021-02-24 13:04:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614171860000|2021-02-24 13:04:20|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256|2255.7|32
1614171870000|2021-02-24 13:04:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1614171880000|2021-02-24 13:04:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1614171890000|2021-02-24 13:04:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|2
1614171900000|2021-02-24 13:05:00|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|10
1614171910000|2021-02-24 13:05:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|4
1614171920000|2021-02-24 13:05:20|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|20
1614171930000|2021-02-24 13:05:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|10
1614171940000|2021-02-24 13:05:40|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|20
1614171950000|2021-02-24 13:05:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|2
1614171960000|2021-02-24 13:06:00|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|10
1614171970000|2021-02-24 13:06:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1614171980000|2021-02-24 13:06:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.5|2256.2|54
1614171990000|2021-02-24 13:06:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|5
1614172000000|2021-02-24 13:06:40|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1614172010000|2021-02-24 13:06:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|6
1614172020000|2021-02-24 13:07:00|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|10
1614172030000|2021-02-24 13:07:10|2257.8|2257.5|2258.3|2258|2258.3|2258|2257.8|2257.5|12
1614172040000|2021-02-24 13:07:20|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2257.9|2257.6|30
1614172050000|2021-02-24 13:07:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|3
1614172060000|2021-02-24 13:07:40|2258.2|2257.9|2258|2257.7|2258.3|2258|2257.9|2257.6|5
1614172070000|2021-02-24 13:07:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|4
1614172080000|2021-02-24 13:08:00|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|5
1614172090000|2021-02-24 13:08:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|4
1614172110000|2021-02-24 13:08:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614172120000|2021-02-24 13:08:40|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|4
1614172130000|2021-02-24 13:08:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|6
1614172140000|2021-02-24 13:09:00|2257.9|2257.6|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|8
1614172150000|2021-02-24 13:09:10|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|5
1614172160000|2021-02-24 13:09:20|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|4
1614172170000|2021-02-24 13:09:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|3
1614172180000|2021-02-24 13:09:40|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|7
1614172190000|2021-02-24 13:09:50|2257.3|2257|2256.7|2256.4|2257.3|2257|2256.7|2256.4|14
1614172200000|2021-02-24 13:10:00|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256|2255.7|9
1614172210000|2021-02-24 13:10:10|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.9|2255.6|5
1614172220000|2021-02-24 13:10:20|2256.1|2255.8|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|6
1614172230000|2021-02-24 13:10:30|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|17
1614172240000|2021-02-24 13:10:40|2255.9|2255.6|2256.5|2256.2|2256.5|2256.2|2255.9|2255.6|9
1614172250000|2021-02-24 13:10:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|3
1614172270000|2021-02-24 13:11:10|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|11
1614172280000|2021-02-24 13:11:20|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|9
1614172290000|2021-02-24 13:11:30|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|3
1614172300000|2021-02-24 13:11:40|2257.6|2257.3|2258|2257.7|2258|2257.7|2257.6|2257.3|7
1614172310000|2021-02-24 13:11:50|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|5
1614172320000|2021-02-24 13:12:00|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2257|2256.7|6
1614172330000|2021-02-24 13:12:10|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|5
1614172340000|2021-02-24 13:12:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1614172360000|2021-02-24 13:12:40|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257.1|2256.8|6
1614172370000|2021-02-24 13:12:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|8
1614172380000|2021-02-24 13:13:00|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|13
1614172390000|2021-02-24 13:13:10|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.8|2257.5|24
1614172400000|2021-02-24 13:13:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|22
1614172410000|2021-02-24 13:13:30|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|11
1614172420000|2021-02-24 13:13:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|28
1614172430000|2021-02-24 13:13:50|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.4|2258.1|43
1614172440000|2021-02-24 13:14:00|2258.5|2258.2|2258.7|2258.4|2259|2258.7|2258.1|2257.8|83
1614172450000|2021-02-24 13:14:10|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|11
1614172460000|2021-02-24 13:14:20|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|14
1614172470000|2021-02-24 13:14:30|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|10
1614172490000|2021-02-24 13:14:50|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|4
1614172500000|2021-02-24 13:15:00|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|10
1614172510000|2021-02-24 13:15:10|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2259|2258.7|6
1614172520000|2021-02-24 13:15:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|21
1614172530000|2021-02-24 13:15:30|||||||||2
1614172540000|2021-02-24 13:15:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|17
1614172550000|2021-02-24 13:15:50|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.1|2258.8|27
1614172560000|2021-02-24 13:16:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.8|2258.5|12
1614172570000|2021-02-24 13:16:10|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|6
1614172580000|2021-02-24 13:16:20|||||||||2
1614172590000|2021-02-24 13:16:30|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|8
1614172600000|2021-02-24 13:16:40|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|25
1614172610000|2021-02-24 13:16:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|8
1614172620000|2021-02-24 13:17:00|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.1|2257.8|13
1614172630000|2021-02-24 13:17:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|3
1614172640000|2021-02-24 13:17:20|2258|2257.7|2257.5|2257.2|2258|2257.7|2257.3|2257|25
1614172650000|2021-02-24 13:17:30|2257.3|2257|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|18
1614172660000|2021-02-24 13:17:40|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|4
1614172670000|2021-02-24 13:17:50|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|6
1614172680000|2021-02-24 13:18:00|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|5
1614172690000|2021-02-24 13:18:10|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2255.9|2255.6|16
1614172700000|2021-02-24 13:18:20|2256.3|2256|2256|2255.7|2256.3|2256|2256|2255.7|8
1614172710000|2021-02-24 13:18:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|11
1614172720000|2021-02-24 13:18:40|2256.2|2255.9|2256.5|2256.2|2256.6|2256.3|2256.2|2255.9|13
1614172730000|2021-02-24 13:18:50|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2256|2255.7|18
1614172740000|2021-02-24 13:19:00|2255.8|2255.5|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|85
1614172750000|2021-02-24 13:19:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|4
1614172760000|2021-02-24 13:19:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1614172770000|2021-02-24 13:19:30|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|10
1614172780000|2021-02-24 13:19:40|2255.5|2255.2|2255.3|2255|2255.8|2255.5|2255.3|2255|9
1614172790000|2021-02-24 13:19:50|2255|2254.7|2255|2254.7|2255.2|2254.9|2254.6|2254.3|31
1614172800000|2021-02-24 13:20:00|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|13
1614172810000|2021-02-24 13:20:10|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2253.9|2253.6|27
1614172820000|2021-02-24 13:20:20|2254.6|2254.3|2254.6|2254.3|2255|2254.7|2254.6|2254.3|6
1614172830000|2021-02-24 13:20:30|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.3|2254|10
1614172840000|2021-02-24 13:20:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|21
1614172850000|2021-02-24 13:20:50|2255.3|2255|2253.2|2252.9|2255.3|2255|2253.1|2252.8|206
1614172860000|2021-02-24 13:21:00|2253.4|2253.1|2254.2|2253.9|2254.5|2254.2|2253|2252.7|25
1614172870000|2021-02-24 13:21:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|12
1614172880000|2021-02-24 13:21:20|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2254.3|2254|7
1614172890000|2021-02-24 13:21:30|2254.9|2254.6|2255.1|2254.8|2255.4|2255.1|2254.7|2254.4|21
1614172900000|2021-02-24 13:21:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|3
1614172910000|2021-02-24 13:21:50|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|6
1614172920000|2021-02-24 13:22:00|2255.3|2255|2253.8|2253.5|2255.3|2255|2253.5|2253.2|94
1614172930000|2021-02-24 13:22:10|2253.7|2253.4|2252.2|2251.9|2253.7|2253.4|2251.8|2251.5|100
1614172940000|2021-02-24 13:22:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|9
1614172950000|2021-02-24 13:22:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|14
1614172960000|2021-02-24 13:22:40|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|7
1614172970000|2021-02-24 13:22:50|2253.1|2252.8|2253.3|2253|2253.3|2253|2252.9|2252.6|7
1614172980000|2021-02-24 13:23:00|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.1|2252.8|20
1614172990000|2021-02-24 13:23:10|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.4|2252.1|37
1614173000000|2021-02-24 13:23:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1614173010000|2021-02-24 13:23:30|2252.8|2252.5|2253.5|2253.2|2253.5|2253.2|2252.8|2252.5|28
1614173020000|2021-02-24 13:23:40|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|24
1614173030000|2021-02-24 13:23:50|2253.5|2253.2|2253.4|2253.1|2253.7|2253.4|2253.3|2253|51
1614173040000|2021-02-24 13:24:00|2253.6|2253.3|2252.7|2252.4|2253.7|2253.4|2252.7|2252.4|6
1614173050000|2021-02-24 13:24:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|31
1614173060000|2021-02-24 13:24:20|2252.9|2252.6|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|12
1614173070000|2021-02-24 13:24:30|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|13
1614173080000|2021-02-24 13:24:40|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.2|2251.9|23
1614173090000|2021-02-24 13:24:50|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252|2251.7|23
1614173100000|2021-02-24 13:25:00|2252.4|2252.1|2253.2|2252.9|2253.5|2253.2|2252.4|2252.1|30
1614173110000|2021-02-24 13:25:10|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|19
1614173130000|2021-02-24 13:25:30|2254.2|2253.9|2253.6|2253.3|2254.3|2254|2253.6|2253.3|70
1614173140000|2021-02-24 13:25:40|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2254|2253.7|130
1614173150000|2021-02-24 13:25:50|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|5
1614173160000|2021-02-24 13:26:00|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254|2253.7|9
1614173170000|2021-02-24 13:26:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|2
1614173180000|2021-02-24 13:26:20|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|12
1614173190000|2021-02-24 13:26:30|2254.4|2254.1|2254.3|2254|2254.6|2254.3|2254.3|2254|4
1614173200000|2021-02-24 13:26:40|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2254|2253.7|8
1614173220000|2021-02-24 13:27:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|8
1614173230000|2021-02-24 13:27:10|||||||||1
1614173240000|2021-02-24 13:27:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1614173250000|2021-02-24 13:27:30|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|52
1614173260000|2021-02-24 13:27:40|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.3|2254|25
1614173270000|2021-02-24 13:27:50|2254.6|2254.3|2254.9|2254.6|2255.1|2254.8|2254.6|2254.3|31
1614173280000|2021-02-24 13:28:00|2255|2254.7|2254.5|2254.2|2255|2254.7|2254.4|2254.1|15
1614173290000|2021-02-24 13:28:10|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2254|2253.7|4
1614173300000|2021-02-24 13:28:20|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|10
1614173310000|2021-02-24 13:28:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|8
1614173320000|2021-02-24 13:28:40|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|7
1614173340000|2021-02-24 13:29:00|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|5
1614173350000|2021-02-24 13:29:10|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2253|2252.7|6
1614173360000|2021-02-24 13:29:20|2253.4|2253.1|2252.8|2252.5|2253.4|2253.1|2252.8|2252.5|12
1614173370000|2021-02-24 13:29:30|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|11
1614173380000|2021-02-24 13:29:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1614173390000|2021-02-24 13:29:50|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|6
1614173400000|2021-02-24 13:30:00|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|6
1614173410000|2021-02-24 13:30:10|2253|2252.7|2253|2252.7|2253.3|2253|2253|2252.7|10
1614173420000|2021-02-24 13:30:20|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|3
1614173430000|2021-02-24 13:30:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|11
1614173450000|2021-02-24 13:30:50|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|4
1614173460000|2021-02-24 13:31:00|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|9
1614173470000|2021-02-24 13:31:10|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|7
1614173480000|2021-02-24 13:31:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|3
1614173490000|2021-02-24 13:31:30|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|15
1614173500000|2021-02-24 13:31:40|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|2
1614173510000|2021-02-24 13:31:50|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|2
1614173520000|2021-02-24 13:32:00|2252.8|2252.5|2252.4|2252.1|2252.8|2252.5|2252.3|2252|15
1614173530000|2021-02-24 13:32:10|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.4|2252.1|14
1614173540000|2021-02-24 13:32:20|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.3|2252|23
1614173550000|2021-02-24 13:32:30|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2251.5|2251.2|37
1614173560000|2021-02-24 13:32:40|2252.6|2252.3|2253.6|2253.3|2253.6|2253.3|2252.5|2252.2|31
1614173570000|2021-02-24 13:32:50|2253.5|2253.2|2253.5|2253.2|2253.9|2253.6|2253.2|2252.9|43
1614173580000|2021-02-24 13:33:00|2253.3|2253|2253|2252.7|2253.6|2253.3|2253|2252.7|31
1614173590000|2021-02-24 13:33:10|2253.3|2253|2252.8|2252.5|2253.3|2253|2252.8|2252.5|5
1614173610000|2021-02-24 13:33:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1614173620000|2021-02-24 13:33:40|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|15
1614173630000|2021-02-24 13:33:50|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2252.9|2252.6|10
1614173640000|2021-02-24 13:34:00|2253.4|2253.1|2253.9|2253.6|2254|2253.7|2253.4|2253.1|16
1614173650000|2021-02-24 13:34:10|2254.2|2253.9|2254.6|2254.3|2254.7|2254.4|2254|2253.7|21
1614173660000|2021-02-24 13:34:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|6
1614173670000|2021-02-24 13:34:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|19
1614173680000|2021-02-24 13:34:40|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2253.9|2253.6|7
1614173690000|2021-02-24 13:34:50|2254.3|2254|2254.1|2253.8|2254.3|2254|2253.8|2253.5|18
1614173700000|2021-02-24 13:35:00|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.5|2253.2|20
1614173710000|2021-02-24 13:35:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.1|2252.8|6
1614173730000|2021-02-24 13:35:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1614173740000|2021-02-24 13:35:40|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|6
1614173750000|2021-02-24 13:35:50|2253.2|2252.9|2253.9|2253.6|2253.9|2253.6|2253.2|2252.9|9
1614173760000|2021-02-24 13:36:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|5
1614173770000|2021-02-24 13:36:10|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|3
1614173780000|2021-02-24 13:36:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.3|2253|15
1614173790000|2021-02-24 13:36:30|2253.7|2253.4|2254.3|2254|2254.3|2254|2253.7|2253.4|9
1614173810000|2021-02-24 13:36:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|4
1614173820000|2021-02-24 13:37:00|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|12
1614173830000|2021-02-24 13:37:10|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|7
1614173850000|2021-02-24 13:37:30|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|9
1614173860000|2021-02-24 13:37:40|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|10
1614173870000|2021-02-24 13:37:50|2253.9|2253.6|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|20
1614173880000|2021-02-24 13:38:00|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.5|2253.2|41
1614173890000|2021-02-24 13:38:10|2253.9|2253.6|2254.2|2253.9|2254.4|2254.1|2253.9|2253.6|28
1614173900000|2021-02-24 13:38:20|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|8
1614173910000|2021-02-24 13:38:30|2254.8|2254.5|2255.4|2255.1|2255.7|2255.4|2254.8|2254.5|28
1614173920000|2021-02-24 13:38:40|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|14
1614173930000|2021-02-24 13:38:50|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|16
1614173940000|2021-02-24 13:39:00|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2255.3|2255|12
1614173950000|2021-02-24 13:39:10|2254.7|2254.4|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|16
1614173960000|2021-02-24 13:39:20|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|7
1614173970000|2021-02-24 13:39:30|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|9
1614173980000|2021-02-24 13:39:40|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2255|2254.7|5
1614173990000|2021-02-24 13:39:50|2255.8|2255.5|2256|2255.7|2256.3|2256|2255.8|2255.5|10
1614174000000|2021-02-24 13:40:00|2255.8|2255.5|2254.9|2254.6|2256|2255.7|2254.9|2254.6|14
1614174010000|2021-02-24 13:40:10|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|9
1614174020000|2021-02-24 13:40:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|7
1614174030000|2021-02-24 13:40:30|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|2
1614174040000|2021-02-24 13:40:40|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|7
1614174050000|2021-02-24 13:40:50|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|10
1614174060000|2021-02-24 13:41:00|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|7
1614174070000|2021-02-24 13:41:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1614174080000|2021-02-24 13:41:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|4
1614174090000|2021-02-24 13:41:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1614174100000|2021-02-24 13:41:40|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|3
1614174110000|2021-02-24 13:41:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|5
1614174120000|2021-02-24 13:42:00|2254.6|2254.3|2253.9|2253.6|2254.6|2254.3|2253.9|2253.6|24
1614174130000|2021-02-24 13:42:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|12
1614174140000|2021-02-24 13:42:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1614174150000|2021-02-24 13:42:30|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|3
1614174170000|2021-02-24 13:42:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1614174180000|2021-02-24 13:43:00|2254.4|2254.1|2253.5|2253.2|2254.4|2254.1|2253.5|2253.2|28
1614174190000|2021-02-24 13:43:10|2253.7|2253.4|2253.2|2252.9|2253.8|2253.5|2253.2|2252.9|23
1614174200000|2021-02-24 13:43:20|||||||||1
1614174210000|2021-02-24 13:43:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.8|2252.5|19
1614174220000|2021-02-24 13:43:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|15
1614174230000|2021-02-24 13:43:50|2252|2251.7|2251.7|2251.4|2252.2|2251.9|2251.7|2251.4|15
1614174240000|2021-02-24 13:44:00|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.5|2251.2|29
1614174250000|2021-02-24 13:44:10|2251.9|2251.6|2251.7|2251.4|2252.3|2252|2251.7|2251.4|12
1614174260000|2021-02-24 13:44:20|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|12
1614174280000|2021-02-24 13:44:40|2252.1|2251.8|2252.5|2252.2|2252.6|2252.3|2252.1|2251.8|6
1614174290000|2021-02-24 13:44:50|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|2
1614174300000|2021-02-24 13:45:00|2252.3|2252|2251.7|2251.4|2252.3|2252|2251.6|2251.3|15
1614174310000|2021-02-24 13:45:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.3|2251|18
1614174320000|2021-02-24 13:45:20|2252.1|2251.8|2252.3|2252|2252.7|2252.4|2252.1|2251.8|35
1614174330000|2021-02-24 13:45:30|2252.1|2251.8|2252.3|2252|2252.3|2252|2252|2251.7|8
1614174340000|2021-02-24 13:45:40|2252.2|2251.9|2251|2250.7|2252.2|2251.9|2251|2250.7|25
1614174350000|2021-02-24 13:45:50|2251.3|2251|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|14
1614174360000|2021-02-24 13:46:00|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|4
1614174370000|2021-02-24 13:46:10|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.4|2250.1|25
1614174380000|2021-02-24 13:46:20|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.1|2249.8|11
1614174390000|2021-02-24 13:46:30|2250|2249.7|2249.7|2249.4|2250.3|2250|2249.5|2249.2|45
1614174400000|2021-02-24 13:46:40|2249.8|2249.5|2249.2|2248.9|2249.9|2249.6|2249.2|2248.9|42
1614174410000|2021-02-24 13:46:50|2249.3|2249|2248.9|2248.6|2249.6|2249.3|2248.7|2248.4|64
1614174420000|2021-02-24 13:47:00|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|37
1614174430000|2021-02-24 13:47:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|9
1614174440000|2021-02-24 13:47:20|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.9|2248.6|5
1614174450000|2021-02-24 13:47:30|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|12
1614174460000|2021-02-24 13:47:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.3|2248|5
1614174470000|2021-02-24 13:47:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1614174480000|2021-02-24 13:48:00|2248.3|2248|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|30
1614174490000|2021-02-24 13:48:10|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.3|2248|17
1614174500000|2021-02-24 13:48:20|2248.4|2248.1|2247.4|2247.1|2248.4|2248.1|2247.2|2246.9|133
1614174510000|2021-02-24 13:48:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|52
1614174520000|2021-02-24 13:48:40|2247.3|2247|2247.9|2247.6|2247.9|2247.6|2247.2|2246.9|74
1614174530000|2021-02-24 13:48:50|2247.2|2246.9|2247.4|2247.1|2247.6|2247.3|2247.1|2246.8|79
1614174540000|2021-02-24 13:49:00|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2246.8|2246.5|55
1614174550000|2021-02-24 13:49:10|2247.2|2246.9|2246.6|2246.3|2247.2|2246.9|2246.6|2246.3|71
1614174560000|2021-02-24 13:49:20|2246.8|2246.5|2245.2|2244.9|2246.8|2246.5|2245.1|2244.8|63
1614174570000|2021-02-24 13:49:30|2245.3|2245|2244.9|2244.6|2245.4|2245.1|2244.2|2243.9|56
1614174580000|2021-02-24 13:49:40|2244.8|2244.5|2244.2|2243.9|2244.8|2244.5|2243.9|2243.6|86
1614174590000|2021-02-24 13:49:50|2243.7|2243.4|2244|2243.7|2244.2|2243.9|2243.6|2243.3|72
1614174600000|2021-02-24 13:50:00|2244.1|2243.8|2241.9|2241.6|2244.1|2243.8|2241.5|2241.2|206
1614174610000|2021-02-24 13:50:10|2241.4|2241.1|2240.2|2239.9|2241.9|2241.6|2240.2|2239.9|83
1614174620000|2021-02-24 13:50:20|2240.7|2240.4|2242.1|2241.8|2242.1|2241.8|2239.7|2239.4|77
1614174630000|2021-02-24 13:50:30|2242.4|2242.1|2241.4|2241.1|2243.1|2242.8|2241|2240.7|67
1614174640000|2021-02-24 13:50:40|2241.5|2241.2|2239.3|2239|2241.5|2241.2|2239.3|2239|38
1614174650000|2021-02-24 13:50:50|2239.4|2239.1|2240.5|2240.2|2240.5|2240.2|2238.8|2238.5|98
1614174660000|2021-02-24 13:51:00|2240.9|2240.6|2243.3|2243|2243.3|2243|2240.2|2239.9|82
1614174670000|2021-02-24 13:51:10|2243.4|2243.1|2243.9|2243.6|2244.9|2244.6|2243.4|2243.1|46
1614174680000|2021-02-24 13:51:20|2243.3|2243|2242.6|2242.3|2244.1|2243.8|2242.3|2242|21
1614174690000|2021-02-24 13:51:30|2243.3|2243|2242.8|2242.5|2243.3|2243|2242|2241.7|163
1614174700000|2021-02-24 13:51:40|2243.7|2243.4|2242.8|2242.5|2243.7|2243.4|2242.7|2242.4|13
1614174710000|2021-02-24 13:51:50|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2242.7|2242.4|18
1614174720000|2021-02-24 13:52:00|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|6
1614174730000|2021-02-24 13:52:10|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|8
1614174740000|2021-02-24 13:52:20|2243.1|2242.8|2242.5|2242.2|2243.5|2243.2|2242.5|2242.2|98
1614174750000|2021-02-24 13:52:30|2242.4|2242.1|2243.2|2242.9|2243.4|2243.1|2242|2241.7|25
1614174760000|2021-02-24 13:52:40|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|2
1614174770000|2021-02-24 13:52:50|2244.3|2244|2244.2|2243.9|2244.3|2244|2244|2243.7|10
1614174780000|2021-02-24 13:53:00|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|6
1614174790000|2021-02-24 13:53:10|2244.5|2244.2|2243.2|2242.9|2244.5|2244.2|2243.2|2242.9|27
1614174800000|2021-02-24 13:53:20|2243.3|2243|2242.4|2242.1|2243.3|2243|2242.4|2242.1|22
1614174810000|2021-02-24 13:53:30|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|11
1614174820000|2021-02-24 13:53:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1614174830000|2021-02-24 13:53:50|2242.7|2242.4|2241.1|2240.8|2242.7|2242.4|2241|2240.7|35
1614174840000|2021-02-24 13:54:00|2241|2240.7|2240.5|2240.2|2241.5|2241.2|2240.4|2240.1|25
1614174850000|2021-02-24 13:54:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|32
1614174860000|2021-02-24 13:54:20|2239.4|2239.1|2240.7|2240.4|2240.7|2240.4|2239.4|2239.1|24
1614174870000|2021-02-24 13:54:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|3
1614174880000|2021-02-24 13:54:40|2240.4|2240.1|2241.1|2240.8|2241.1|2240.8|2240.4|2240.1|9
1614174890000|2021-02-24 13:54:50|2241.3|2241|2241.7|2241.4|2242.1|2241.8|2241.3|2241|9
1614174900000|2021-02-24 13:55:00|2242.1|2241.8|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|23
1614174910000|2021-02-24 13:55:10|2241.3|2241|2242|2241.7|2242|2241.7|2241.1|2240.8|23
1614174920000|2021-02-24 13:55:20|2241.9|2241.6|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|12
1614174930000|2021-02-24 13:55:30|2242.9|2242.6|2241.3|2241|2243.2|2242.9|2240.9|2240.6|55
1614174940000|2021-02-24 13:55:40|2241.1|2240.8|2239.8|2239.5|2241.2|2240.9|2239.8|2239.5|19
1614174950000|2021-02-24 13:55:50|2239.9|2239.6|2238|2237.7|2239.9|2239.6|2237.6|2237.3|75
1614174960000|2021-02-24 13:56:00|2237.9|2237.6|2238.6|2238.3|2238.9|2238.6|2237.9|2237.6|38
1614174970000|2021-02-24 13:56:10|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2237.3|2237|50
1614174980000|2021-02-24 13:56:20|2238.3|2238|2237.7|2237.4|2238.3|2238|2237.5|2237.2|54
1614174990000|2021-02-24 13:56:30|2237.8|2237.5|2236.4|2236.1|2237.8|2237.5|2236|2235.7|78
1614175000000|2021-02-24 13:56:40|2236.5|2236.2|2236.6|2236.3|2236.9|2236.6|2235.9|2235.6|55
1614175010000|2021-02-24 13:56:50|2236.7|2236.4|2234.5|2234.2|2236.7|2236.4|2234.5|2234.2|124
1614175020000|2021-02-24 13:57:00|2234.7|2234.4|2234.5|2234.2|2234.9|2234.6|2234.1|2233.8|117
1614175030000|2021-02-24 13:57:10|2234.1|2233.8|2234.9|2234.6|2234.9|2234.6|2234.1|2233.8|126
1614175040000|2021-02-24 13:57:20|2234.6|2234.3|2234.6|2234.3|2234.9|2234.6|2234|2233.7|58
1614175050000|2021-02-24 13:57:30|2234.2|2233.9|2235.2|2234.9|2235.3|2235|2234.2|2233.9|50
1614175060000|2021-02-24 13:57:40|2235.5|2235.2|2237.4|2237.1|2237.4|2237.1|2235.5|2235.2|35
1614175070000|2021-02-24 13:57:50|2237.5|2237.2|2237.9|2237.6|2238.5|2238.2|2237.3|2237|37
1614175080000|2021-02-24 13:58:00|2237.7|2237.4|2238.2|2237.9|2238.7|2238.4|2237.7|2237.4|173
1614175090000|2021-02-24 13:58:10|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|18
1614175100000|2021-02-24 13:58:20|2238.3|2238|2238.1|2237.8|2238.3|2238|2237.8|2237.5|30
1614175110000|2021-02-24 13:58:30|2238.2|2237.9|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|25
1614175120000|2021-02-24 13:58:40|2237.6|2237.3|2237.1|2236.8|2237.9|2237.6|2236.7|2236.4|15
1614175130000|2021-02-24 13:58:50|2236.8|2236.5|2236.2|2235.9|2236.8|2236.5|2235.3|2235|42
1614175140000|2021-02-24 13:59:00|2236.3|2236|2235.5|2235.2|2236.5|2236.2|2235.5|2235.2|10
1614175150000|2021-02-24 13:59:10|2235.2|2234.9|2235.4|2235.1|2235.9|2235.6|2234.9|2234.6|46
1614175160000|2021-02-24 13:59:20|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.4|2235.1|33
1614175170000|2021-02-24 13:59:30|2236|2235.7|2237.7|2237.4|2237.7|2237.4|2236|2235.7|31
1614175180000|2021-02-24 13:59:40|2237.5|2237.2|2238.6|2238.3|2238.7|2238.4|2237|2236.7|44
1614175190000|2021-02-24 13:59:50|2238.8|2238.5|2240.1|2239.8|2240.3|2240|2238.8|2238.5|68
1614175200000|2021-02-24 14:00:00|2239.8|2239.5|2238.8|2238.5|2239.8|2239.5|2238.4|2238.1|42
1614175210000|2021-02-24 14:00:10|2238.6|2238.3|2237.3|2237|2238.6|2238.3|2237.2|2236.9|39
1614175220000|2021-02-24 14:00:20|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2236.8|2236.5|21
1614175230000|2021-02-24 14:00:30|2238.1|2237.8|2238.6|2238.3|2239.1|2238.8|2238.1|2237.8|10
1614175240000|2021-02-24 14:00:40|2239.1|2238.8|2238.3|2238|2239.1|2238.8|2238.1|2237.8|10
1614175250000|2021-02-24 14:00:50|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.5|2238.2|9
1614175260000|2021-02-24 14:01:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|10
1614175270000|2021-02-24 14:01:10|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239.4|2239.1|15
1614175280000|2021-02-24 14:01:20|2239.7|2239.4|2239.8|2239.5|2240.1|2239.8|2239.6|2239.3|19
1614175290000|2021-02-24 14:01:30|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.4|2239.1|59
1614175300000|2021-02-24 14:01:40|2240.1|2239.8|2239.6|2239.3|2240.4|2240.1|2239.6|2239.3|26
1614175310000|2021-02-24 14:01:50|2239.4|2239.1|2239.4|2239.1|2239.8|2239.5|2239.3|2239|26
1614175320000|2021-02-24 14:02:00|2239.2|2238.9|2239.7|2239.4|2239.7|2239.4|2238.8|2238.5|66
1614175330000|2021-02-24 14:02:10|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.4|2239.1|25
1614175340000|2021-02-24 14:02:20|2240.2|2239.9|2239.6|2239.3|2240.6|2240.3|2239.5|2239.2|43
1614175350000|2021-02-24 14:02:30|2239.7|2239.4|2239.9|2239.6|2240.4|2240.1|2239.7|2239.4|17
1614175360000|2021-02-24 14:02:40|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.2|2238.9|17
1614175370000|2021-02-24 14:02:50|2238.8|2238.5|2238.8|2238.5|2239.1|2238.8|2238.6|2238.3|15
1614175380000|2021-02-24 14:03:00|2239.1|2238.8|2239|2238.7|2239.6|2239.3|2238.9|2238.6|24
1614175390000|2021-02-24 14:03:10|2239.2|2238.9|2239.9|2239.6|2240|2239.7|2239.2|2238.9|16
1614175400000|2021-02-24 14:03:20|2240.2|2239.9|2240.9|2240.6|2241.2|2240.9|2240|2239.7|25
1614175410000|2021-02-24 14:03:30|2241.2|2240.9|2241.3|2241|2241.9|2241.6|2241.2|2240.9|62
1614175420000|2021-02-24 14:03:40|2241.2|2240.9|2241.8|2241.5|2241.8|2241.5|2241.2|2240.9|10
1614175430000|2021-02-24 14:03:50|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.8|2241.5|13
1614175440000|2021-02-24 14:04:00|2242.1|2241.8|2241.4|2241.1|2242.2|2241.9|2241.1|2240.8|37
1614175450000|2021-02-24 14:04:10|2241.2|2240.9|2241.7|2241.4|2241.7|2241.4|2241|2240.7|27
1614175460000|2021-02-24 14:04:20|2241.6|2241.3|2242.3|2242|2242.3|2242|2241.3|2241|32
1614175470000|2021-02-24 14:04:30|2242|2241.7|2242.8|2242.5|2243|2242.7|2242|2241.7|46
1614175480000|2021-02-24 14:04:40|2243|2242.7|2243.5|2243.2|2243.7|2243.4|2242.8|2242.5|21
1614175490000|2021-02-24 14:04:50|2243.7|2243.4|2242.8|2242.5|2243.7|2243.4|2242.8|2242.5|42
1614175500000|2021-02-24 14:05:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|24
1614175510000|2021-02-24 14:05:10|2242.3|2242|2242.6|2242.3|2243.1|2242.8|2242.3|2242|13
1614175520000|2021-02-24 14:05:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.3|2242|6
1614175530000|2021-02-24 14:05:30|2242.8|2242.5|2242.4|2242.1|2242.8|2242.5|2242.3|2242|8
1614175540000|2021-02-24 14:05:40|2242.1|2241.8|2240.8|2240.5|2242.1|2241.8|2240.8|2240.5|45
1614175550000|2021-02-24 14:05:50|2240.9|2240.6|2240.2|2239.9|2241.1|2240.8|2240.2|2239.9|22
1614175560000|2021-02-24 14:06:00|2240.1|2239.8|2239.5|2239.2|2240.3|2240|2239.1|2238.8|41
1614175570000|2021-02-24 14:06:10|2239.7|2239.4|2240.5|2240.2|2241|2240.7|2239.6|2239.3|28
1614175580000|2021-02-24 14:06:20|2240.7|2240.4|2239.9|2239.6|2240.7|2240.4|2239.8|2239.5|35
1614175590000|2021-02-24 14:06:30|2239.7|2239.4|2238.6|2238.3|2239.8|2239.5|2238.5|2238.2|122
1614175600000|2021-02-24 14:06:40|2238.9|2238.6|2239.7|2239.4|2239.7|2239.4|2238.9|2238.6|18
1614175610000|2021-02-24 14:06:50|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|12
1614175620000|2021-02-24 14:07:00|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|16
1614175630000|2021-02-24 14:07:10|2240.1|2239.8|2242.1|2241.8|2242.5|2242.2|2240|2239.7|83
1614175640000|2021-02-24 14:07:20|2242.8|2242.5|2243.6|2243.3|2243.6|2243.3|2242.8|2242.5|13
1614175650000|2021-02-24 14:07:30|2243.4|2243.1|2242.2|2241.9|2243.6|2243.3|2242.1|2241.8|20
1614175660000|2021-02-24 14:07:40|2242.3|2242|2241.3|2241|2242.3|2242|2240.5|2240.2|155
1614175670000|2021-02-24 14:07:50|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.4|2241.1|32
1614175680000|2021-02-24 14:08:00|2242.7|2242.4|2242.9|2242.6|2243.2|2242.9|2241.9|2241.6|28
1614175690000|2021-02-24 14:08:10|2242.7|2242.4|2242.6|2242.3|2243.2|2242.9|2242.5|2242.2|36
1614175710000|2021-02-24 14:08:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.7|2241.4|21
1614175720000|2021-02-24 14:08:40|2242|2241.7|2241.9|2241.6|2242.3|2242|2241.7|2241.4|28
1614175730000|2021-02-24 14:08:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|4
1614175740000|2021-02-24 14:09:00|2241.6|2241.3|2242|2241.7|2242.3|2242|2241.6|2241.3|11
1614175750000|2021-02-24 14:09:10|2242.3|2242|2242.9|2242.6|2242.9|2242.6|2242|2241.7|18
1614175760000|2021-02-24 14:09:20|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.4|2242.1|9
1614175770000|2021-02-24 14:09:30|2242.7|2242.4|2242.3|2242|2242.8|2242.5|2242.3|2242|15
1614175780000|2021-02-24 14:09:40|2242.4|2242.1|2242.3|2242|2242.8|2242.5|2242|2241.7|19
1614175790000|2021-02-24 14:09:50|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242|2241.7|13
1614175800000|2021-02-24 14:10:00|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|15
1614175810000|2021-02-24 14:10:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1614175820000|2021-02-24 14:10:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.1|2241.8|5
1614175830000|2021-02-24 14:10:30|2242|2241.7|2243.2|2242.9|2243.5|2243.2|2242|2241.7|36
1614175840000|2021-02-24 14:10:40|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.5|2242.2|100
1614175850000|2021-02-24 14:10:50|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242|2241.7|96
1614175860000|2021-02-24 14:11:00|2241|2240.7|2240.4|2240.1|2241.3|2241|2239.7|2239.4|263
1614175870000|2021-02-24 14:11:10|2240|2239.7|2240|2239.7|2240.6|2240.3|2239.9|2239.6|110
1614175880000|2021-02-24 14:11:20|2240.2|2239.9|2239.6|2239.3|2240.4|2240.1|2239.5|2239.2|108
1614175890000|2021-02-24 14:11:30|2239.4|2239.1|2240|2239.7|2240|2239.7|2239.4|2239.1|13
1614175900000|2021-02-24 14:11:40|2240.1|2239.8|2240.5|2240.2|2241|2240.7|2240.1|2239.8|172
1614175910000|2021-02-24 14:11:50|2240.4|2240.1|2241.2|2240.9|2241.2|2240.9|2240.4|2240.1|25
1614175920000|2021-02-24 14:12:00|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|21
1614175930000|2021-02-24 14:12:10|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2240.5|2240.2|31
1614175940000|2021-02-24 14:12:20|2240.7|2240.4|2240|2239.7|2240.7|2240.4|2239.4|2239.1|48
1614175950000|2021-02-24 14:12:30|2240.2|2239.9|2240.3|2240|2241.1|2240.8|2240.2|2239.9|36
1614175960000|2021-02-24 14:12:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1614175970000|2021-02-24 14:12:50|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|8
1614175980000|2021-02-24 14:13:00|2240|2239.7|2239.3|2239|2240|2239.7|2239.3|2239|5
1614175990000|2021-02-24 14:13:10|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.6|2239.3|8
1614176000000|2021-02-24 14:13:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|14
1614176010000|2021-02-24 14:13:30|2240.1|2239.8|2239.7|2239.4|2240.3|2240|2239.7|2239.4|17
1614176020000|2021-02-24 14:13:40|2239.8|2239.5|2239.4|2239.1|2240|2239.7|2239.4|2239.1|5
1614176030000|2021-02-24 14:13:50|2239.7|2239.4|2240|2239.7|2240.2|2239.9|2239.7|2239.4|7
1614176040000|2021-02-24 14:14:00|2239.9|2239.6|2239.6|2239.3|2240.2|2239.9|2239.5|2239.2|43
1614176050000|2021-02-24 14:14:10|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|14
1614176060000|2021-02-24 14:14:20|2240.1|2239.8|2241.2|2240.9|2241.2|2240.9|2240.1|2239.8|28
1614176070000|2021-02-24 14:14:30|2241|2240.7|2241.4|2241.1|2241.6|2241.3|2241|2240.7|19
1614176080000|2021-02-24 14:14:40|2241.6|2241.3|2242.2|2241.9|2242.4|2242.1|2241.6|2241.3|32
1614176090000|2021-02-24 14:14:50|2242.4|2242.1|2243.7|2243.4|2243.7|2243.4|2242.4|2242.1|113
1614176100000|2021-02-24 14:15:00|2243.6|2243.3|2242.1|2241.8|2243.8|2243.5|2242.1|2241.8|59
1614176110000|2021-02-24 14:15:10|2241.9|2241.6|2241|2240.7|2241.9|2241.6|2240.9|2240.6|34
1614176120000|2021-02-24 14:15:20|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2239.9|2239.6|11
1614176130000|2021-02-24 14:15:30|2240.5|2240.2|2239.7|2239.4|2240.5|2240.2|2239.7|2239.4|20
1614176140000|2021-02-24 14:15:40|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|12
1614176150000|2021-02-24 14:15:50|2239.7|2239.4|2239.4|2239.1|2239.9|2239.6|2239.3|2239|12
1614176160000|2021-02-24 14:16:00|2239.5|2239.2|2238.3|2238|2239.7|2239.4|2238.3|2238|56
1614176170000|2021-02-24 14:16:10|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|40
1614176180000|2021-02-24 14:16:20|2238.8|2238.5|2238.7|2238.4|2239.2|2238.9|2238.4|2238.1|29
1614176190000|2021-02-24 14:16:30|2238.5|2238.2|2239.8|2239.5|2239.8|2239.5|2238.5|2238.2|8
1614176200000|2021-02-24 14:16:40|2239.9|2239.6|2240.2|2239.9|2240.5|2240.2|2239.9|2239.6|31
1614176210000|2021-02-24 14:16:50|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|6
1614176220000|2021-02-24 14:17:00|2240.2|2239.9|2240.3|2240|2240.6|2240.3|2240|2239.7|35
1614176230000|2021-02-24 14:17:10|2239.9|2239.6|2239.6|2239.3|2240|2239.7|2239.2|2238.9|29
1614176240000|2021-02-24 14:17:20|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2238.8|2238.5|11
1614176250000|2021-02-24 14:17:30|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2239|2238.7|6
1614176260000|2021-02-24 14:17:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1614176270000|2021-02-24 14:17:50|2239.2|2238.9|2238.6|2238.3|2239.2|2238.9|2238.6|2238.3|5
1614176280000|2021-02-24 14:18:00|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238|2237.7|15
1614176290000|2021-02-24 14:18:10|2238.4|2238.1|2237.7|2237.4|2238.4|2238.1|2237.7|2237.4|9
1614176300000|2021-02-24 14:18:20|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|27
1614176310000|2021-02-24 14:18:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|12
1614176320000|2021-02-24 14:18:40|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|14
1614176330000|2021-02-24 14:18:50|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|7
1614176340000|2021-02-24 14:19:00|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2238.8|2238.5|18
1614176350000|2021-02-24 14:19:10|2239.3|2239|2238.5|2238.2|2239.3|2239|2238.5|2238.2|14
1614176360000|2021-02-24 14:19:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|5
1614176370000|2021-02-24 14:19:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1614176380000|2021-02-24 14:19:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.3|2238|7
1614176390000|2021-02-24 14:19:50|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.3|2238|14
1614176400000|2021-02-24 14:20:00|2238.6|2238.3|2238.2|2237.9|2238.9|2238.6|2238.2|2237.9|24
1614176410000|2021-02-24 14:20:10|2238.1|2237.8|2238.2|2237.9|2238.8|2238.5|2238|2237.7|23
1614176420000|2021-02-24 14:20:20|2238.5|2238.2|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|15
1614176430000|2021-02-24 14:20:30|2238|2237.7|2237.5|2237.2|2238|2237.7|2237.3|2237|27
1614176440000|2021-02-24 14:20:40|2237.4|2237.1|2237.1|2236.8|2237.5|2237.2|2236.9|2236.6|16
1614176450000|2021-02-24 14:20:50|2236.8|2236.5|2237|2236.7|2237.7|2237.4|2236.8|2236.5|20
1614176460000|2021-02-24 14:21:00|2237.2|2236.9|2237.7|2237.4|2237.8|2237.5|2237|2236.7|20
1614176470000|2021-02-24 14:21:10|2237.9|2237.6|2236.9|2236.6|2237.9|2237.6|2236.9|2236.6|10
1614176480000|2021-02-24 14:21:20|2237|2236.7|2237.3|2237|2237.7|2237.4|2237|2236.7|12
1614176490000|2021-02-24 14:21:30|2237.5|2237.2|2236.6|2236.3|2237.5|2237.2|2236.3|2236|69
1614176500000|2021-02-24 14:21:40|2236.5|2236.2|2237.1|2236.8|2237.1|2236.8|2236.5|2236.2|9
1614176510000|2021-02-24 14:21:50|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|7
1614176520000|2021-02-24 14:22:00|2237.5|2237.2|2238|2237.7|2238.3|2238|2237.5|2237.2|12
1614176530000|2021-02-24 14:22:10|2238.3|2238|2237.1|2236.8|2238.3|2238|2237.1|2236.8|15
1614176540000|2021-02-24 14:22:20|2236.7|2236.4|2237.1|2236.8|2237.2|2236.9|2236.6|2236.3|21
1614176550000|2021-02-24 14:22:30|2237|2236.7|2237.5|2237.2|2237.6|2237.3|2237|2236.7|25
1614176560000|2021-02-24 14:22:40|2237.8|2237.5|2237|2236.7|2237.8|2237.5|2237|2236.7|16
1614176570000|2021-02-24 14:22:50|2237.3|2237|2236.6|2236.3|2237.4|2237.1|2236.6|2236.3|8
1614176580000|2021-02-24 14:23:00|2236.7|2236.4|2238.3|2238|2238.3|2238|2236.7|2236.4|19
1614176590000|2021-02-24 14:23:10|2237.9|2237.6|2239|2238.7|2239.2|2238.9|2237.9|2237.6|31
1614176600000|2021-02-24 14:23:20|2239.3|2239|2240.9|2240.6|2241|2240.7|2239.3|2239|68
1614176610000|2021-02-24 14:23:30|2241.1|2240.8|2238.8|2238.5|2241.1|2240.8|2238.6|2238.3|198
1614176620000|2021-02-24 14:23:40|2238.6|2238.3|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|36
1614176630000|2021-02-24 14:23:50|2238.1|2237.8|2237.6|2237.3|2238.2|2237.9|2237.6|2237.3|23
1614176640000|2021-02-24 14:24:00|2237.5|2237.2|2238.2|2237.9|2238.2|2237.9|2237.5|2237.2|10
1614176650000|2021-02-24 14:24:10|2237.9|2237.6|2237.4|2237.1|2238|2237.7|2237.4|2237.1|27
1614176660000|2021-02-24 14:24:20|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|6
1614176670000|2021-02-24 14:24:30|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|16
1614176680000|2021-02-24 14:24:40|2237.2|2236.9|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|4
1614176690000|2021-02-24 14:24:50|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|21
1614176700000|2021-02-24 14:25:00|2237.7|2237.4|2238.4|2238.1|2238.4|2238.1|2237.7|2237.4|68
1614176710000|2021-02-24 14:25:10|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.3|2237|24
1614176720000|2021-02-24 14:25:20|2237.2|2236.9|2236.8|2236.5|2237.6|2237.3|2236.8|2236.5|30
1614176730000|2021-02-24 14:25:30|2236.7|2236.4|2237.4|2237.1|2237.4|2237.1|2236.7|2236.4|29
1614176740000|2021-02-24 14:25:40|2237.2|2236.9|2237.1|2236.8|2237.4|2237.1|2237|2236.7|15
1614176750000|2021-02-24 14:25:50|2237.2|2236.9|2238.1|2237.8|2238.1|2237.8|2237.2|2236.9|12
1614176760000|2021-02-24 14:26:00|2238.3|2238|2237.8|2237.5|2238.8|2238.5|2237.7|2237.4|51
1614176770000|2021-02-24 14:26:10|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.5|2236.2|22
1614176780000|2021-02-24 14:26:20|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237.1|2236.8|11
1614176790000|2021-02-24 14:26:30|2237.6|2237.3|2237.5|2237.2|2237.8|2237.5|2237.3|2237|19
1614176800000|2021-02-24 14:26:40|2237.7|2237.4|2238.4|2238.1|2238.4|2238.1|2237.7|2237.4|5
1614176810000|2021-02-24 14:26:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1614176820000|2021-02-24 14:27:00|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|18
1614176830000|2021-02-24 14:27:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|10
1614176840000|2021-02-24 14:27:20|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|7
1614176850000|2021-02-24 14:27:30|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|16
1614176860000|2021-02-24 14:27:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2237.8|2237.5|6
1614176870000|2021-02-24 14:27:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|16
1614176880000|2021-02-24 14:28:00|2237.7|2237.4|2239.6|2239.3|2240|2239.7|2237.7|2237.4|45
1614176890000|2021-02-24 14:28:10|2240.1|2239.8|2240.9|2240.6|2240.9|2240.6|2240|2239.7|60
1614176900000|2021-02-24 14:28:20|2241|2240.7|2240.1|2239.8|2241|2240.7|2240.1|2239.8|101
1614176910000|2021-02-24 14:28:30|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2239.8|2239.5|30
1614176920000|2021-02-24 14:28:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2239.7|2239.4|41
1614176930000|2021-02-24 14:28:50|2240.8|2240.5|2240.7|2240.4|2241|2240.7|2240.7|2240.4|26
1614176940000|2021-02-24 14:29:00|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.1|2239.8|39
1614176950000|2021-02-24 14:29:10|2240.3|2240|2240.2|2239.9|2241.1|2240.8|2240.1|2239.8|81
1614176960000|2021-02-24 14:29:20|2240.4|2240.1|2240.5|2240.2|2240.9|2240.6|2240.2|2239.9|61
1614176970000|2021-02-24 14:29:30|2240.6|2240.3|2240.9|2240.6|2241.1|2240.8|2240.3|2240|82
1614176980000|2021-02-24 14:29:40|2241|2240.7|2239.9|2239.6|2241|2240.7|2239.9|2239.6|37
1614176990000|2021-02-24 14:29:50|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2239.5|2239.2|48
1614177000000|2021-02-24 14:30:00|2239.8|2239.5|2241.9|2241.6|2242|2241.7|2239.8|2239.5|406
1614177060000|2021-02-24 14:31:00|2245.4|2245.1|2246.6|2246.3|2246.6|2246.3|2245.4|2245.1|138
1614177070000|2021-02-24 14:31:10|2246.7|2246.4|2246.8|2246.5|2248|2247.7|2246|2245.7|367
1614177080000|2021-02-24 14:31:20|2246.5|2246.2|2248.1|2247.8|2248.1|2247.8|2246.2|2245.9|191
1614177090000|2021-02-24 14:31:30|2248.2|2247.9|2247.1|2246.8|2248.7|2248.4|2246.6|2246.3|285
1614177100000|2021-02-24 14:31:40|2247.3|2247|2245.6|2245.3|2247.7|2247.4|2245.5|2245.2|314
1614177110000|2021-02-24 14:31:50|2245.7|2245.4|2248.6|2248.3|2248.6|2248.3|2245.2|2244.9|170
1614177120000|2021-02-24 14:32:00|2248.5|2248.2|2248|2247.7|2248.7|2248.4|2247.5|2247.2|236
1614177130000|2021-02-24 14:32:10|2248.1|2247.8|2249.9|2249.6|2250|2249.7|2248|2247.7|381
1614177140000|2021-02-24 14:32:20|2249.7|2249.4|2248.5|2248.2|2249.8|2249.5|2247.7|2247.4|200
1614177150000|2021-02-24 14:32:30|2248.9|2248.6|2251.5|2251.2|2251.6|2251.3|2248.9|2248.6|167
1614177160000|2021-02-24 14:32:40|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2249.9|2249.6|155
1614177170000|2021-02-24 14:32:50|2251|2250.7|2251.6|2251.3|2252.6|2252.3|2250.5|2250.2|186
1614177180000|2021-02-24 14:33:00|2251.7|2251.4|2250.7|2250.4|2252.5|2252.2|2250.7|2250.4|273
1614177190000|2021-02-24 14:33:10|2250.9|2250.6|2250.4|2250.1|2251.9|2251.6|2249.4|2249.1|219
1614177200000|2021-02-24 14:33:20|2250.9|2250.6|2251.3|2251|2251.9|2251.6|2250.6|2250.3|121
1614177210000|2021-02-24 14:33:30|2251.1|2250.8|2251.8|2251.5|2252.3|2252|2250.9|2250.6|120
1614177220000|2021-02-24 14:33:40|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2250.1|2249.8|190
1614177230000|2021-02-24 14:33:50|2251.4|2251.1|2250.2|2249.9|2252.7|2252.4|2250.1|2249.8|114
1614177240000|2021-02-24 14:34:00|2250.1|2249.8|2251.7|2251.4|2252.5|2252.2|2250.1|2249.8|100
1614177250000|2021-02-24 14:34:10|2250.9|2250.6|2251|2250.7|2251.7|2251.4|2250.3|2250|47
1614177260000|2021-02-24 14:34:20|2250.4|2250.1|2249.7|2249.4|2250.5|2250.2|2249.1|2248.8|232
1614177270000|2021-02-24 14:34:30|2250|2249.7|2249.2|2248.9|2251.1|2250.8|2249.2|2248.9|80
1614177280000|2021-02-24 14:34:40|2249|2248.7|2247.2|2246.9|2249.7|2249.4|2246.8|2246.5|276
1614177290000|2021-02-24 14:34:50|2247.1|2246.8|2246.5|2246.2|2247.2|2246.9|2245.9|2245.6|147
1614177300000|2021-02-24 14:35:00|2246.8|2246.5|2246.8|2246.5|2248.7|2248.4|2246.7|2246.4|178
1614177310000|2021-02-24 14:35:10|2246.7|2246.4|2245.2|2244.9|2246.8|2246.5|2245|2244.7|169
1614177320000|2021-02-24 14:35:20|2245.3|2245|2245.3|2245|2246|2245.7|2244.4|2244.1|214
1614177330000|2021-02-24 14:35:30|2245|2244.7|2243.4|2243.1|2245.7|2245.4|2243.4|2243.1|149
1614177340000|2021-02-24 14:35:40|2243.2|2242.9|2244.1|2243.8|2244.1|2243.8|2241.5|2241.2|214
1614177350000|2021-02-24 14:35:50|2244.2|2243.9|2244|2243.7|2244.6|2244.3|2243|2242.7|215
1614177360000|2021-02-24 14:36:00|2243.6|2243.3|2240.6|2240.3|2243.7|2243.4|2240.6|2240.3|207
1614177370000|2021-02-24 14:36:10|2240.7|2240.4|2241.1|2240.8|2241.7|2241.4|2240.1|2239.8|188
1614177380000|2021-02-24 14:36:20|2240.9|2240.6|2241.5|2241.2|2242.1|2241.8|2240.5|2240.2|142
1614177390000|2021-02-24 14:36:30|2241.3|2241|2239.4|2239.1|2241.7|2241.4|2238.2|2237.9|339
1614177400000|2021-02-24 14:36:40|2239.5|2239.2|2239.6|2239.3|2240.3|2240|2239|2238.7|271
1614177410000|2021-02-24 14:36:50|2239.7|2239.4|2237.9|2237.6|2239.7|2239.4|2237.9|2237.6|137
1614177420000|2021-02-24 14:37:00|2237.8|2237.5|2235.3|2235|2237.8|2237.5|2235.1|2234.8|259
1614177430000|2021-02-24 14:37:10|2235.4|2235.1|2235.9|2235.6|2237.9|2237.6|2235.4|2235.1|334
1614177440000|2021-02-24 14:37:20|2235.4|2235.1|2234.8|2234.5|2236|2235.7|2234.6|2234.3|146
1614177450000|2021-02-24 14:37:30|2234.7|2234.4|2235.2|2234.9|2236|2235.7|2234.4|2234.1|128
1614177460000|2021-02-24 14:37:40|2235.3|2235|2236.1|2235.8|2236.9|2236.6|2235.3|2235|128
1614177470000|2021-02-24 14:37:50|2236.4|2236.1|2238.5|2238.2|2239.4|2239.1|2236|2235.7|240
1614177480000|2021-02-24 14:38:00|2237.8|2237.5|2235.4|2235.1|2238.8|2238.5|2235.4|2235.1|308
1614177490000|2021-02-24 14:38:10|2235|2234.7|2234|2233.7|2235.9|2235.6|2234|2233.7|102
1614177500000|2021-02-24 14:38:20|2234.5|2234.2|2234|2233.7|2235|2234.7|2233.7|2233.4|141
1614177510000|2021-02-24 14:38:30|2233.9|2233.6|2232.7|2232.4|2235.1|2234.8|2232.7|2232.4|184
1614177520000|2021-02-24 14:38:40|2232.8|2232.5|2235.6|2235.3|2235.6|2235.3|2232.8|2232.5|172
1614177530000|2021-02-24 14:38:50|2235.8|2235.5|2237.7|2237.4|2237.9|2237.6|2235.8|2235.5|170
1614177540000|2021-02-24 14:39:00|2238.1|2237.8|2240.8|2240.5|2241.8|2241.5|2238.1|2237.8|412
1614177550000|2021-02-24 14:39:10|2240.9|2240.6|2239.6|2239.3|2240.9|2240.6|2239|2238.7|263
1614177560000|2021-02-24 14:39:20|2239.7|2239.4|2239.9|2239.6|2240.4|2240.1|2239|2238.7|113
1614177570000|2021-02-24 14:39:30|2240.3|2240|2239.8|2239.5|2240.6|2240.3|2239.5|2239.2|133
1614177580000|2021-02-24 14:39:40|2239.3|2239|2239.6|2239.3|2240.7|2240.4|2238.9|2238.6|129
1614177590000|2021-02-24 14:39:50|2239.5|2239.2|2239.8|2239.5|2240.1|2239.8|2238.4|2238.1|99
1614177600000|2021-02-24 14:40:00|2239.7|2239.4|2241.8|2241.5|2241.8|2241.5|2239.7|2239.4|200
1614177610000|2021-02-24 14:40:10|2241.7|2241.4|2241.3|2241|2242.8|2242.5|2241.3|2241|360
1614177620000|2021-02-24 14:40:20|2240.6|2240.3|2241.1|2240.8|2241.3|2241|2239.6|2239.3|193
1614177630000|2021-02-24 14:40:30|2241.3|2241|2242.4|2242.1|2242.4|2242.1|2241.2|2240.9|86
1614177640000|2021-02-24 14:40:40|2242.1|2241.8|2242.5|2242.2|2243|2242.7|2241.9|2241.6|144
1614177650000|2021-02-24 14:40:50|2241.6|2241.3|2240.1|2239.8|2241.6|2241.3|2239.8|2239.5|136
1614177660000|2021-02-24 14:41:00|2240.2|2239.9|2242|2241.7|2243.2|2242.9|2239.9|2239.6|170
1614177670000|2021-02-24 14:41:10|2242.3|2242|2241.8|2241.5|2242.8|2242.5|2241.8|2241.5|92
1614177680000|2021-02-24 14:41:20|2241.2|2240.9|2243.4|2243.1|2243.6|2243.3|2240.9|2240.6|146
1614177690000|2021-02-24 14:41:30|2243.5|2243.2|2243.7|2243.4|2245.1|2244.8|2243.5|2243.2|170
1614177700000|2021-02-24 14:41:40|2243.6|2243.3|2243.9|2243.6|2244.6|2244.3|2242.9|2242.6|109
1614177710000|2021-02-24 14:41:50|2243.8|2243.5|2245.6|2245.3|2245.6|2245.3|2243.6|2243.3|102
1614177720000|2021-02-24 14:42:00|2245.5|2245.2|2246.8|2246.5|2247.1|2246.8|2245.1|2244.8|189
1614177730000|2021-02-24 14:42:10|2246.6|2246.3|2245.8|2245.5|2247|2246.7|2244.6|2244.3|156
1614177740000|2021-02-24 14:42:20|2245.6|2245.3|2243.7|2243.4|2245.8|2245.5|2243.6|2243.3|104
1614177750000|2021-02-24 14:42:30|2244|2243.7|2244.7|2244.4|2244.9|2244.6|2243.6|2243.3|85
1614177760000|2021-02-24 14:42:40|2244.6|2244.3|2246.1|2245.8|2246.3|2246|2244.4|2244.1|208
1614177770000|2021-02-24 14:42:50|2245.9|2245.6|2244.6|2244.3|2246.8|2246.5|2244.6|2244.3|129
1614177780000|2021-02-24 14:43:00|2244.5|2244.2|2243.3|2243|2244.5|2244.2|2243.1|2242.8|98
1614177790000|2021-02-24 14:43:10|2243.5|2243.2|2242.1|2241.8|2243.8|2243.5|2242|2241.7|118
1614177800000|2021-02-24 14:43:20|2242.3|2242|2244.3|2244|2244.5|2244.2|2241.3|2241|132
1614177810000|2021-02-24 14:43:30|2244.1|2243.8|2243.2|2242.9|2244.1|2243.8|2242.4|2242.1|138
1614177820000|2021-02-24 14:43:40|2243.9|2243.6|2242.3|2242|2243.9|2243.6|2242|2241.7|61
1614177830000|2021-02-24 14:43:50|2242.1|2241.8|2242|2241.7|2242.9|2242.6|2241.7|2241.4|64
1614177840000|2021-02-24 14:44:00|2241.6|2241.3|2240.5|2240.2|2241.8|2241.5|2239.7|2239.4|159
1614177850000|2021-02-24 14:44:10|2240.3|2240|2240.7|2240.4|2240.8|2240.5|2239.8|2239.5|64
1614177860000|2021-02-24 14:44:20|2241|2240.7|2241|2240.7|2242.2|2241.9|2240.6|2240.3|78
1614177870000|2021-02-24 14:44:30|2240.7|2240.4|2240.1|2239.8|2241.2|2240.9|2239.9|2239.6|49
1614177880000|2021-02-24 14:44:40|2240.3|2240|2240.7|2240.4|2241.2|2240.9|2239.9|2239.6|80
1614177890000|2021-02-24 14:44:50|2241.6|2241.3|2241.5|2241.2|2242.5|2242.2|2241.4|2241.1|100
1614177900000|2021-02-24 14:45:00|2241.6|2241.3|2241.9|2241.6|2242.3|2242|2239.9|2239.6|154
1614177910000|2021-02-24 14:45:10|2241.7|2241.4|2243.3|2243|2244|2243.7|2241.4|2241.1|146
1614177920000|2021-02-24 14:45:20|2243.1|2242.8|2241.1|2240.8|2243.7|2243.4|2241.1|2240.8|82
1614177930000|2021-02-24 14:45:30|2241.5|2241.2|2243|2242.7|2243.1|2242.8|2241.3|2241|80
1614177940000|2021-02-24 14:45:40|2242.8|2242.5|2244.2|2243.9|2244.4|2244.1|2242.8|2242.5|110
1614177950000|2021-02-24 14:45:50|2244.4|2244.1|2242.1|2241.8|2244.4|2244.1|2242|2241.7|136
1614177960000|2021-02-24 14:46:00|2241.9|2241.6|2241.5|2241.2|2242.1|2241.8|2240.6|2240.3|110
1614177970000|2021-02-24 14:46:10|2241.6|2241.3|2242|2241.7|2243.2|2242.9|2241.4|2241.1|121
1614177980000|2021-02-24 14:46:20|2241.9|2241.6|2242.8|2242.5|2243.5|2243.2|2241.6|2241.3|123
1614177990000|2021-02-24 14:46:30|2242.7|2242.4|2245.9|2245.6|2245.9|2245.6|2242.7|2242.4|147
1614178000000|2021-02-24 14:46:40|2245.8|2245.5|2244.8|2244.5|2245.8|2245.5|2244|2243.7|109
1614178010000|2021-02-24 14:46:50|2245.1|2244.8|2244.7|2244.4|2245.2|2244.9|2244.1|2243.8|133
1614178020000|2021-02-24 14:47:00|2245.3|2245|2245.8|2245.5|2247.3|2247|2245.2|2244.9|209
1614178030000|2021-02-24 14:47:10|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.1|2244.8|156
1614178040000|2021-02-24 14:47:20|2245.9|2245.6|2246.1|2245.8|2247|2246.7|2245.7|2245.4|94
1614178050000|2021-02-24 14:47:30|2245.7|2245.4|2247.1|2246.8|2247.3|2247|2245.7|2245.4|131
1614178060000|2021-02-24 14:47:40|2246.8|2246.5|2247.2|2246.9|2247.6|2247.3|2246.6|2246.3|138
1614178070000|2021-02-24 14:47:50|2247.4|2247.1|2248.2|2247.9|2248.2|2247.9|2246.8|2246.5|108
1614178080000|2021-02-24 14:48:00|2247.8|2247.5|2248.4|2248.1|2248.4|2248.1|2247.4|2247.1|135
1614178090000|2021-02-24 14:48:10|2248.6|2248.3|2248.5|2248.2|2248.8|2248.5|2247.6|2247.3|88
1614178100000|2021-02-24 14:48:20|2248.4|2248.1|2248.4|2248.1|2249|2248.7|2248.4|2248.1|70
1614178110000|2021-02-24 14:48:30|2248.5|2248.2|2249.1|2248.8|2249.1|2248.8|2248.5|2248.2|64
1614178120000|2021-02-24 14:48:40|2249.2|2248.9|2248.2|2247.9|2249.2|2248.9|2247.7|2247.4|135
1614178130000|2021-02-24 14:48:50|2248.1|2247.8|2248.2|2247.9|2248.8|2248.5|2247.8|2247.5|34
1614178140000|2021-02-24 14:49:00|2248.1|2247.8|2248.6|2248.3|2248.8|2248.5|2247.8|2247.5|288
1614178150000|2021-02-24 14:49:10|2248.7|2248.4|2249.5|2249.2|2249.6|2249.3|2248.7|2248.4|114
1614178160000|2021-02-24 14:49:20|2249.1|2248.8|2250.1|2249.8|2250.2|2249.9|2248.7|2248.4|193
1614178170000|2021-02-24 14:49:30|2250.4|2250.1|2248.5|2248.2|2250.9|2250.6|2248.5|2248.2|151
1614178180000|2021-02-24 14:49:40|2248.8|2248.5|2248.1|2247.8|2249.1|2248.8|2248.1|2247.8|127
1614178190000|2021-02-24 14:49:50|2248.3|2248|2248.4|2248.1|2248.7|2248.4|2246.9|2246.6|334
1614178200000|2021-02-24 14:50:00|2247.8|2247.5|2246.4|2246.1|2248.4|2248.1|2245.5|2245.2|192
1614178210000|2021-02-24 14:50:10|2246.5|2246.2|2247.2|2246.9|2247.4|2247.1|2245.7|2245.4|183
1614178220000|2021-02-24 14:50:20|2247.5|2247.2|2247.6|2247.3|2248.6|2248.3|2247.1|2246.8|115
1614178230000|2021-02-24 14:50:30|2247.4|2247.1|2248.9|2248.6|2249.6|2249.3|2247.3|2247|122
1614178240000|2021-02-24 14:50:40|2249.2|2248.9|2249.9|2249.6|2250.3|2250|2249.2|2248.9|91
1614178250000|2021-02-24 14:50:50|2249.3|2249|2248.5|2248.2|2249.9|2249.6|2248.3|2248|193
1614178260000|2021-02-24 14:51:00|2248.6|2248.3|2246.8|2246.5|2248.6|2248.3|2246.4|2246.1|283
1614178270000|2021-02-24 14:51:10|2247.2|2246.9|2242.4|2242.1|2247.4|2247.1|2242|2241.7|272
1614178280000|2021-02-24 14:51:20|2242|2241.7|2244.2|2243.9|2244.3|2244|2242|2241.7|116
1614178290000|2021-02-24 14:51:30|2244.1|2243.8|2245.5|2245.2|2245.5|2245.2|2243.9|2243.6|56
1614178300000|2021-02-24 14:51:40|2245.2|2244.9|2245.5|2245.2|2246|2245.7|2244.7|2244.4|48
1614178310000|2021-02-24 14:51:50|2245.6|2245.3|2246.4|2246.1|2246.7|2246.4|2245.1|2244.8|48
1614178320000|2021-02-24 14:52:00|2246.2|2245.9|2244.1|2243.8|2246.2|2245.9|2244.1|2243.8|116
1614178330000|2021-02-24 14:52:10|2244.2|2243.9|2245.9|2245.6|2245.9|2245.6|2244.2|2243.9|85
1614178340000|2021-02-24 14:52:20|2245.8|2245.5|2244.3|2244|2246.3|2246|2244.3|2244|147
1614178350000|2021-02-24 14:52:30|2244.5|2244.2|2243.4|2243.1|2244.5|2244.2|2243.3|2243|110
1614178360000|2021-02-24 14:52:40|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2243.1|2242.8|114
1614178370000|2021-02-24 14:52:50|2244.6|2244.3|2246.4|2246.1|2246.4|2246.1|2244.5|2244.2|87
1614178380000|2021-02-24 14:53:00|2247.1|2246.8|2247.1|2246.8|2247.8|2247.5|2246.8|2246.5|174
1614178390000|2021-02-24 14:53:10|2247|2246.7|2246.3|2246|2247|2246.7|2245.5|2245.2|76
1614178400000|2021-02-24 14:53:20|2246.7|2246.4|2247.4|2247.1|2247.4|2247.1|2246.7|2246.4|121
1614178410000|2021-02-24 14:53:30|2247.3|2247|2247.1|2246.8|2247.5|2247.2|2245.7|2245.4|87
1614178420000|2021-02-24 14:53:40|2247.4|2247.1|2246.4|2246.1|2247.4|2247.1|2246.4|2246.1|90
1614178430000|2021-02-24 14:53:50|2246.5|2246.2|2245.7|2245.4|2247.7|2247.4|2244.9|2244.6|129
1614178440000|2021-02-24 14:54:00|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2244.8|2244.5|95
1614178450000|2021-02-24 14:54:10|2245.4|2245.1|2245.5|2245.2|2246.1|2245.8|2244.5|2244.2|110
1614178460000|2021-02-24 14:54:20|2245.7|2245.4|2245.2|2244.9|2246.1|2245.8|2244.9|2244.6|81
1614178470000|2021-02-24 14:54:30|2245|2244.7|2245.2|2244.9|2245.7|2245.4|2244.7|2244.4|134
1614178480000|2021-02-24 14:54:40|2245.3|2245|2244.9|2244.6|2246.3|2246|2244.7|2244.4|103
1614178490000|2021-02-24 14:54:50|2245|2244.7|2244.4|2244.1|2245|2244.7|2244.3|2244|69
1614178500000|2021-02-24 14:55:00|2244.7|2244.4|2245.4|2245.1|2245.9|2245.6|2244.7|2244.4|118
1614178510000|2021-02-24 14:55:10|2245.7|2245.4|2245.1|2244.8|2245.7|2245.4|2244.7|2244.4|74
1614178520000|2021-02-24 14:55:20|2245.3|2245|2247.6|2247.3|2247.7|2247.4|2244.8|2244.5|155
1614178530000|2021-02-24 14:55:30|2247.4|2247.1|2248.2|2247.9|2248.4|2248.1|2247.4|2247.1|241
1614178540000|2021-02-24 14:55:40|2247.9|2247.6|2248.7|2248.4|2248.9|2248.6|2247.7|2247.4|112
1614178550000|2021-02-24 14:55:50|2248.8|2248.5|2249.1|2248.8|2250.1|2249.8|2248.7|2248.4|291
1614178560000|2021-02-24 14:56:00|2249.4|2249.1|2250.3|2250|2251|2250.7|2249.4|2249.1|241
1614178570000|2021-02-24 14:56:10|2250.6|2250.3|2251.1|2250.8|2251.7|2251.4|2250.1|2249.8|283
1614178580000|2021-02-24 14:56:20|2251|2250.7|2251.3|2251|2252.4|2252.1|2251|2250.7|135
1614178590000|2021-02-24 14:56:30|2251.5|2251.2|2249.2|2248.9|2251.7|2251.4|2248.8|2248.5|142
1614178600000|2021-02-24 14:56:40|2249.6|2249.3|2249.6|2249.3|2250.1|2249.8|2249.2|2248.9|95
1614178610000|2021-02-24 14:56:50|2249.3|2249|2248.5|2248.2|2249.7|2249.4|2248.3|2248|83
1614178620000|2021-02-24 14:57:00|2248.3|2248|2248.8|2248.5|2249.2|2248.9|2247.2|2246.9|255
1614178630000|2021-02-24 14:57:10|2248.9|2248.6|2249.9|2249.6|2250.1|2249.8|2248.8|2248.5|90
1614178640000|2021-02-24 14:57:20|2250.1|2249.8|2250.3|2250|2250.9|2250.6|2249.3|2249|127
1614178650000|2021-02-24 14:57:30|2249.3|2249|2248.6|2248.3|2249.8|2249.5|2248.2|2247.9|136
1614178660000|2021-02-24 14:57:40|2248.7|2248.4|2248.2|2247.9|2249.1|2248.8|2248|2247.7|97
1614178670000|2021-02-24 14:57:50|2248.5|2248.2|2249.2|2248.9|2249.2|2248.9|2248|2247.7|66
1614178680000|2021-02-24 14:58:00|2249.4|2249.1|2247.7|2247.4|2249.5|2249.2|2247.4|2247.1|129
1614178690000|2021-02-24 14:58:10|2247.8|2247.5|2247.2|2246.9|2247.8|2247.5|2246.9|2246.6|149
1614178700000|2021-02-24 14:58:20|2247.1|2246.8|2245.5|2245.2|2247.1|2246.8|2245.2|2244.9|169
1614178710000|2021-02-24 14:58:30|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2244.5|2244.2|151
1614178720000|2021-02-24 14:58:40|2245.4|2245.1|2247.2|2246.9|2247.2|2246.9|2245.4|2245.1|100
1614178730000|2021-02-24 14:58:50|2246.9|2246.6|2247.6|2247.3|2247.9|2247.6|2246.9|2246.6|64
1614178740000|2021-02-24 14:59:00|2247.9|2247.6|2247|2246.7|2248|2247.7|2246.8|2246.5|69
1614178750000|2021-02-24 14:59:10|2247.5|2247.2|2247.4|2247.1|2248|2247.7|2247.2|2246.9|50
1614178760000|2021-02-24 14:59:20|2247.5|2247.2|2248.6|2248.3|2248.8|2248.5|2247.4|2247.1|88
1614178770000|2021-02-24 14:59:30|2248.8|2248.5|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|46
1614178780000|2021-02-24 14:59:40|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2248.9|2248.6|81
1614178790000|2021-02-24 14:59:50|2249.2|2248.9|2249.3|2249|2249.6|2249.3|2249|2248.7|33
1614178800000|2021-02-24 15:00:00|2249.2|2248.9|2247.2|2246.9|2249.2|2248.9|2247.2|2246.9|85
1614178810000|2021-02-24 15:00:10|2247|2246.7|2248.4|2248.1|2248.4|2248.1|2246.2|2245.9|166
1614178820000|2021-02-24 15:00:20|2248.6|2248.3|2250.6|2250.3|2250.6|2250.3|2248.6|2248.3|95
1614178830000|2021-02-24 15:00:30|2250.8|2250.5|2251.8|2251.5|2253.1|2252.8|2250.6|2250.3|201
1614178840000|2021-02-24 15:00:40|2252.2|2251.9|2252.5|2252.2|2252.9|2252.6|2251.5|2251.2|92
1614178850000|2021-02-24 15:00:50|2252.2|2251.9|2252.8|2252.5|2252.8|2252.5|2252|2251.7|49
1614178860000|2021-02-24 15:01:00|2252.3|2252|2252.1|2251.8|2252.3|2252|2250.7|2250.4|90
1614178870000|2021-02-24 15:01:10|2251.7|2251.4|2249.5|2249.2|2251.7|2251.4|2249.5|2249.2|49
1614178880000|2021-02-24 15:01:20|2249.8|2249.5|2250|2249.7|2250.8|2250.5|2249.6|2249.3|53
1614178890000|2021-02-24 15:01:30|2249.8|2249.5|2248.2|2247.9|2249.8|2249.5|2247.6|2247.3|102
1614178900000|2021-02-24 15:01:40|2248.4|2248.1|2248.2|2247.9|2249.2|2248.9|2247.5|2247.2|79
1614178910000|2021-02-24 15:01:50|2248.4|2248.1|2247.4|2247.1|2249.1|2248.8|2247.1|2246.8|155
1614178920000|2021-02-24 15:02:00|2247.2|2246.9|2248.3|2248|2248.9|2248.6|2247|2246.7|155
1614178930000|2021-02-24 15:02:10|2248.5|2248.2|2247.7|2247.4|2248.6|2248.3|2247.3|2247|73
1614178940000|2021-02-24 15:02:20|2247.9|2247.6|2247.8|2247.5|2248.4|2248.1|2247.5|2247.2|108
1614178950000|2021-02-24 15:02:30|2248.2|2247.9|2247.3|2247|2248.2|2247.9|2246.2|2245.9|101
1614178960000|2021-02-24 15:02:40|2246.9|2246.6|2247.3|2247|2247.6|2247.3|2246.4|2246.1|150
1614178970000|2021-02-24 15:02:50|2247.2|2246.9|2246.6|2246.3|2247.3|2247|2246.1|2245.8|119
1614178980000|2021-02-24 15:03:00|2246.8|2246.5|2246.7|2246.4|2247.9|2247.6|2246.5|2246.2|116
1614178990000|2021-02-24 15:03:10|2247|2246.7|2247.1|2246.8|2247.7|2247.4|2246.8|2246.5|65
1614179000000|2021-02-24 15:03:20|2246.9|2246.6|2245.7|2245.4|2247|2246.7|2245.7|2245.4|99
1614179010000|2021-02-24 15:03:30|2245.9|2245.6|2244.8|2244.5|2246.1|2245.8|2244.4|2244.1|104
1614179020000|2021-02-24 15:03:40|2244.9|2244.6|2244.6|2244.3|2245.3|2245|2244.4|2244.1|54
1614179030000|2021-02-24 15:03:50|2244.4|2244.1|2244.2|2243.9|2244.8|2244.5|2244.1|2243.8|149
1614179040000|2021-02-24 15:04:00|2244.1|2243.8|2243.8|2243.5|2244.9|2244.6|2243.5|2243.2|158
1614179050000|2021-02-24 15:04:10|2244|2243.7|2242.7|2242.4|2244.2|2243.9|2242.6|2242.3|86
1614179060000|2021-02-24 15:04:20|2242.8|2242.5|2242.2|2241.9|2242.9|2242.6|2241.6|2241.3|90
1614179070000|2021-02-24 15:04:30|2242|2241.7|2241.8|2241.5|2242|2241.7|2240|2239.7|202
1614179080000|2021-02-24 15:04:40|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2240.8|2240.5|62
1614179090000|2021-02-24 15:04:50|2241.4|2241.1|2242.6|2242.3|2243|2242.7|2241.4|2241.1|88
1614179100000|2021-02-24 15:05:00|2242.4|2242.1|2242.9|2242.6|2244.3|2244|2242.4|2242.1|119
1614179110000|2021-02-24 15:05:10|2242.4|2242.1|2242.2|2241.9|2242.7|2242.4|2241.5|2241.2|130
1614179120000|2021-02-24 15:05:20|2242.1|2241.8|2241|2240.7|2242.1|2241.8|2240.2|2239.9|113
1614179130000|2021-02-24 15:05:30|2240.9|2240.6|2239.4|2239.1|2241.1|2240.8|2238.7|2238.4|165
1614179140000|2021-02-24 15:05:40|2239.2|2238.9|2239.7|2239.4|2240.6|2240.3|2239.2|2238.9|94
1614179150000|2021-02-24 15:05:50|2239.5|2239.2|2238.5|2238.2|2239.5|2239.2|2238.4|2238.1|86
1614179160000|2021-02-24 15:06:00|2238.6|2238.3|2239.8|2239.5|2240.2|2239.9|2238|2237.7|145
1614179170000|2021-02-24 15:06:10|2239.7|2239.4|2242|2241.7|2242.3|2242|2238.8|2238.5|198
1614179180000|2021-02-24 15:06:20|2241.9|2241.6|2240.4|2240.1|2241.9|2241.6|2239.6|2239.3|122
1614179190000|2021-02-24 15:06:30|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.1|2239.8|72
1614179200000|2021-02-24 15:06:40|2241|2240.7|2239.2|2238.9|2241|2240.7|2238.9|2238.6|96
1614179210000|2021-02-24 15:06:50|2239.4|2239.1|2239.1|2238.8|2240|2239.7|2238.9|2238.6|51
1614179220000|2021-02-24 15:07:00|2239.2|2238.9|2240.2|2239.9|2241.3|2241|2239|2238.7|114
1614179230000|2021-02-24 15:07:10|2240.4|2240.1|2240.9|2240.6|2241.6|2241.3|2240.4|2240.1|41
1614179240000|2021-02-24 15:07:20|2241.2|2240.9|2242.3|2242|2242.3|2242|2241.1|2240.8|41
1614179250000|2021-02-24 15:07:30|2242.2|2241.9|2241.6|2241.3|2242.9|2242.6|2241.4|2241.1|128
1614179260000|2021-02-24 15:07:40|2241.8|2241.5|2241.2|2240.9|2242|2241.7|2240.6|2240.3|68
1614179270000|2021-02-24 15:07:50|2241|2240.7|2239.8|2239.5|2241.6|2241.3|2239.8|2239.5|77
1614179280000|2021-02-24 15:08:00|2239.6|2239.3|2239|2238.7|2239.6|2239.3|2238.1|2237.8|114
1614179290000|2021-02-24 15:08:10|2238.8|2238.5|2238.1|2237.8|2239.1|2238.8|2237.8|2237.5|90
1614179300000|2021-02-24 15:08:20|2237.9|2237.6|2237.1|2236.8|2238.6|2238.3|2236.3|2236|132
1614179310000|2021-02-24 15:08:30|2236.9|2236.6|2235.8|2235.5|2237.2|2236.9|2235.3|2235|119
1614179320000|2021-02-24 15:08:40|2235.9|2235.6|2234.6|2234.3|2236.4|2236.1|2234.4|2234.1|110
1614179330000|2021-02-24 15:08:50|2234.4|2234.1|2234.3|2234|2235.2|2234.9|2234.1|2233.8|134
1614179340000|2021-02-24 15:09:00|2234.1|2233.8|2232.5|2232.2|2234.2|2233.9|2232.3|2232|181
1614179350000|2021-02-24 15:09:10|2232.4|2232.1|2232.8|2232.5|2233.4|2233.1|2232.1|2231.8|151
1614179360000|2021-02-24 15:09:20|2232.7|2232.4|2233.5|2233.2|2234.1|2233.8|2232.7|2232.4|115
1614179370000|2021-02-24 15:09:30|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2232.5|2232.2|64
1614179380000|2021-02-24 15:09:40|2233.5|2233.2|2235.8|2235.5|2236.7|2236.4|2233.5|2233.2|147
1614179390000|2021-02-24 15:09:50|2235.5|2235.2|2235.6|2235.3|2236.1|2235.8|2235.2|2234.9|68
1614179400000|2021-02-24 15:10:00|2235|2234.7|2233.2|2232.9|2235|2234.7|2232.5|2232.2|182
1614179410000|2021-02-24 15:10:10|2233.1|2232.8|2236|2235.7|2236|2235.7|2232.9|2232.6|149
1614179420000|2021-02-24 15:10:20|2235.9|2235.6|2235.8|2235.5|2236.1|2235.8|2234.7|2234.4|66
1614179430000|2021-02-24 15:10:30|2236|2235.7|2236.6|2236.3|2237.6|2237.3|2235.8|2235.5|146
1614179440000|2021-02-24 15:10:40|2236.3|2236|2236|2235.7|2237|2236.7|2235.6|2235.3|80
1614179450000|2021-02-24 15:10:50|2236.3|2236|2235.5|2235.2|2236.6|2236.3|2235|2234.7|147
1614179460000|2021-02-24 15:11:00|2235.3|2235|2238.3|2238|2238.3|2238|2235.1|2234.8|158
1614179470000|2021-02-24 15:11:10|2238.2|2237.9|2237.3|2237|2238.3|2238|2236.4|2236.1|101
1614179480000|2021-02-24 15:11:20|2237.4|2237.1|2237.2|2236.9|2237.6|2237.3|2237|2236.7|88
1614179490000|2021-02-24 15:11:30|2237|2236.7|2236.5|2236.2|2237.1|2236.8|2236.2|2235.9|80
1614179500000|2021-02-24 15:11:40|2236.3|2236|2235.6|2235.3|2236.6|2236.3|2235.1|2234.8|78
1614179510000|2021-02-24 15:11:50|2235.5|2235.2|2236|2235.7|2236.8|2236.5|2235.5|2235.2|48
1614179520000|2021-02-24 15:12:00|2235.8|2235.5|2234|2233.7|2235.8|2235.5|2232.8|2232.5|341
1614179530000|2021-02-24 15:12:10|2234.5|2234.2|2235.9|2235.6|2236.2|2235.9|2234.3|2234|80
1614179540000|2021-02-24 15:12:20|2235.6|2235.3|2235.3|2235|2235.7|2235.4|2234.7|2234.4|59
1614179550000|2021-02-24 15:12:30|2235.4|2235.1|2236.4|2236.1|2236.7|2236.4|2235.4|2235.1|62
1614179560000|2021-02-24 15:12:40|2236.6|2236.3|2234.8|2234.5|2236.9|2236.6|2234.7|2234.4|67
1614179570000|2021-02-24 15:12:50|2234.4|2234.1|2233.3|2233|2234.7|2234.4|2233.2|2232.9|103
1614179580000|2021-02-24 15:13:00|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.1|2232.8|65
1614179590000|2021-02-24 15:13:10|2233.2|2232.9|2234.2|2233.9|2234.6|2234.3|2233.1|2232.8|72
1614179600000|2021-02-24 15:13:20|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2233.9|2233.6|74
1614179610000|2021-02-24 15:13:30|2234.3|2234|2233.7|2233.4|2235.1|2234.8|2233.6|2233.3|162
1614179620000|2021-02-24 15:13:40|2233.9|2233.6|2233.2|2232.9|2234.1|2233.8|2231.9|2231.6|276
1614179630000|2021-02-24 15:13:50|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2232.2|2231.9|59
1614179640000|2021-02-24 15:14:00|2233.2|2232.9|2232.2|2231.9|2233.2|2232.9|2231.6|2231.3|97
1614179650000|2021-02-24 15:14:10|2232.3|2232|2232.8|2232.5|2233.3|2233|2232.1|2231.8|113
1614179660000|2021-02-24 15:14:20|2232.6|2232.3|2234.9|2234.6|2235.3|2235|2232.4|2232.1|104
1614179670000|2021-02-24 15:14:30|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2234.4|2234.1|83
1614179680000|2021-02-24 15:14:40|2235.2|2234.9|2235.2|2234.9|2236.5|2236.2|2234.9|2234.6|100
1614179690000|2021-02-24 15:14:50|2234.8|2234.5|2236.1|2235.8|2236.4|2236.1|2234.7|2234.4|71
1614179700000|2021-02-24 15:15:00|2236|2235.7|2238.5|2238.2|2238.5|2238.2|2236|2235.7|279
1614179710000|2021-02-24 15:15:10|2238.8|2238.5|2239.2|2238.9|2239.8|2239.5|2238.4|2238.1|97
1614179720000|2021-02-24 15:15:20|2239.3|2239|2239.3|2239|2239.7|2239.4|2238.7|2238.4|98
1614179730000|2021-02-24 15:15:30|2239.6|2239.3|2239.6|2239.3|2240.5|2240.2|2239.2|2238.9|97
1614179740000|2021-02-24 15:15:40|2240.1|2239.8|2240.3|2240|2240.3|2240|2239.4|2239.1|47
1614179750000|2021-02-24 15:15:50|2240.5|2240.2|2241.4|2241.1|2241.4|2241.1|2239.7|2239.4|78
1614179760000|2021-02-24 15:16:00|2241.1|2240.8|2242.9|2242.6|2243.4|2243.1|2241.1|2240.8|165
1614179770000|2021-02-24 15:16:10|2243.5|2243.2|2244.1|2243.8|2244.8|2244.5|2243.5|2243.2|101
1614179780000|2021-02-24 15:16:20|2244|2243.7|2243|2242.7|2244.2|2243.9|2242.5|2242.2|79
1614179790000|2021-02-24 15:16:30|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2242.9|2242.6|37
1614179800000|2021-02-24 15:16:40|2243.6|2243.3|2243.6|2243.3|2244|2243.7|2243.4|2243.1|52
1614179810000|2021-02-24 15:16:50|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2242.5|2242.2|122
1614179820000|2021-02-24 15:17:00|2243.4|2243.1|2241.3|2241|2243.4|2243.1|2241.2|2240.9|78
1614179830000|2021-02-24 15:17:10|2241.1|2240.8|2241.8|2241.5|2242.2|2241.9|2241.1|2240.8|83
1614179840000|2021-02-24 15:17:20|2241.7|2241.4|2240.9|2240.6|2241.7|2241.4|2240.9|2240.6|44
1614179850000|2021-02-24 15:17:30|2241.2|2240.9|2242.7|2242.4|2242.7|2242.4|2241.2|2240.9|48
1614179860000|2021-02-24 15:17:40|2242.4|2242.1|2242|2241.7|2242.5|2242.2|2241.3|2241|79
1614179870000|2021-02-24 15:17:50|2241.7|2241.4|2242.5|2242.2|2242.7|2242.4|2241.6|2241.3|37
1614179880000|2021-02-24 15:18:00|2243.1|2242.8|2243|2242.7|2244|2243.7|2243|2242.7|68
1614179890000|2021-02-24 15:18:10|2242.9|2242.6|2243.8|2243.5|2244.8|2244.5|2242.7|2242.4|71
1614179900000|2021-02-24 15:18:20|2244.1|2243.8|2242.4|2242.1|2244.3|2244|2242.4|2242.1|58
1614179910000|2021-02-24 15:18:30|2242.7|2242.4|2242.2|2241.9|2242.8|2242.5|2242|2241.7|17
1614179920000|2021-02-24 15:18:40|2242.5|2242.2|2243.2|2242.9|2243.2|2242.9|2241.5|2241.2|29
1614179930000|2021-02-24 15:18:50|2243.1|2242.8|2242.5|2242.2|2243.8|2243.5|2242.5|2242.2|47
1614179940000|2021-02-24 15:19:00|2242.4|2242.1|2243.3|2243|2243.4|2243.1|2242.4|2242.1|39
1614179950000|2021-02-24 15:19:10|2243.5|2243.2|2243.1|2242.8|2244.2|2243.9|2243.1|2242.8|79
1614179960000|2021-02-24 15:19:20|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2241.6|2241.3|39
1614179970000|2021-02-24 15:19:30|2243.4|2243.1|2242.8|2242.5|2244|2243.7|2242.8|2242.5|45
1614179980000|2021-02-24 15:19:40|2243|2242.7|2243.8|2243.5|2243.8|2243.5|2243|2242.7|58
1614179990000|2021-02-24 15:19:50|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|18
1614180000000|2021-02-24 15:20:00|2243.9|2243.6|2243|2242.7|2243.9|2243.6|2242.6|2242.3|69
1614180010000|2021-02-24 15:20:10|2242.8|2242.5|2243|2242.7|2243.3|2243|2242.8|2242.5|36
1614180020000|2021-02-24 15:20:20|2242.9|2242.6|2242.5|2242.2|2243|2242.7|2242.5|2242.2|22
1614180030000|2021-02-24 15:20:30|2242.1|2241.8|2243.2|2242.9|2243.3|2243|2242|2241.7|30
1614180040000|2021-02-24 15:20:40|2244|2243.7|2243.1|2242.8|2244.2|2243.9|2242.9|2242.6|50
1614180050000|2021-02-24 15:20:50|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243|2242.7|19
1614180060000|2021-02-24 15:21:00|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|112
1614180070000|2021-02-24 15:21:10|2243.8|2243.5|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|50
1614180080000|2021-02-24 15:21:20|2243.5|2243.2|2243.2|2242.9|2243.9|2243.6|2243|2242.7|58
1614180090000|2021-02-24 15:21:30|2243.4|2243.1|2242.1|2241.8|2243.5|2243.2|2242.1|2241.8|27
1614180100000|2021-02-24 15:21:40|2242.2|2241.9|2242.8|2242.5|2242.8|2242.5|2242.1|2241.8|23
1614180110000|2021-02-24 15:21:50|2242.4|2242.1|2240.9|2240.6|2242.5|2242.2|2240.9|2240.6|90
1614180120000|2021-02-24 15:22:00|2240.8|2240.5|2240|2239.7|2241.1|2240.8|2239.4|2239.1|187
1614180130000|2021-02-24 15:22:10|2240.3|2240|2238.9|2238.6|2240.3|2240|2238.3|2238|92
1614180140000|2021-02-24 15:22:20|2238.8|2238.5|2238.7|2238.4|2239.7|2239.4|2238.4|2238.1|59
1614180150000|2021-02-24 15:22:30|2238.9|2238.6|2240.2|2239.9|2240.2|2239.9|2238.8|2238.5|53
1614180160000|2021-02-24 15:22:40|2240.4|2240.1|2241.1|2240.8|2241.5|2241.2|2240.4|2240.1|84
1614180170000|2021-02-24 15:22:50|2241|2240.7|2240.3|2240|2241|2240.7|2240.1|2239.8|34
1614180180000|2021-02-24 15:23:00|2240.6|2240.3|2242.9|2242.6|2243.7|2243.4|2240.6|2240.3|179
1614180190000|2021-02-24 15:23:10|2242.8|2242.5|2243.6|2243.3|2243.9|2243.6|2242.5|2242.2|51
1614180200000|2021-02-24 15:23:20|2243.7|2243.4|2243.1|2242.8|2243.9|2243.6|2242.9|2242.6|29
1614180210000|2021-02-24 15:23:30|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2242.4|2242.1|39
1614180220000|2021-02-24 15:23:40|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2242.4|2242.1|38
1614180230000|2021-02-24 15:23:50|2243.7|2243.4|2245.1|2244.8|2245.2|2244.9|2243.7|2243.4|101
1614180240000|2021-02-24 15:24:00|2245.6|2245.3|2245.2|2244.9|2245.8|2245.5|2244.5|2244.2|154
1614180250000|2021-02-24 15:24:10|2245.1|2244.8|2245.9|2245.6|2246.3|2246|2245.1|2244.8|197
1614180260000|2021-02-24 15:24:20|2245.5|2245.2|2245.2|2244.9|2246.2|2245.9|2245.2|2244.9|46
1614180270000|2021-02-24 15:24:30|2245.3|2245|2245.9|2245.6|2245.9|2245.6|2244.6|2244.3|60
1614180280000|2021-02-24 15:24:40|2245.8|2245.5|2246.9|2246.6|2246.9|2246.6|2245.8|2245.5|88
1614180290000|2021-02-24 15:24:50|2247|2246.7|2247.5|2247.2|2247.9|2247.6|2247|2246.7|129
1614180300000|2021-02-24 15:25:00|2247.2|2246.9|2246.2|2245.9|2247.4|2247.1|2245.8|2245.5|135
1614180310000|2021-02-24 15:25:10|2246.3|2246|2245.5|2245.2|2246.7|2246.4|2245.5|2245.2|39
1614180320000|2021-02-24 15:25:20|2245.6|2245.3|2247.5|2247.2|2247.5|2247.2|2245.6|2245.3|99
1614180330000|2021-02-24 15:25:30|2247.6|2247.3|2247|2246.7|2248.2|2247.9|2247|2246.7|73
1614180340000|2021-02-24 15:25:40|2247.1|2246.8|2247.6|2247.3|2248|2247.7|2246.8|2246.5|53
1614180350000|2021-02-24 15:25:50|2247.4|2247.1|2249|2248.7|2249|2248.7|2247.1|2246.8|91
1614180360000|2021-02-24 15:26:00|2248.9|2248.6|2247.4|2247.1|2249.1|2248.8|2246.9|2246.6|72
1614180370000|2021-02-24 15:26:10|2247.5|2247.2|2248.1|2247.8|2248.3|2248|2247.4|2247.1|40
1614180380000|2021-02-24 15:26:20|2248.2|2247.9|2247.8|2247.5|2249.1|2248.8|2247.6|2247.3|95
1614180390000|2021-02-24 15:26:30|2247.7|2247.4|2246.9|2246.6|2247.8|2247.5|2246.6|2246.3|87
1614180400000|2021-02-24 15:26:40|2247.1|2246.8|2247.9|2247.6|2247.9|2247.6|2247.1|2246.8|35
1614180410000|2021-02-24 15:26:50|2248|2247.7|2247.7|2247.4|2248.3|2248|2247.7|2247.4|160
1614180420000|2021-02-24 15:27:00|2247.5|2247.2|2246.6|2246.3|2247.6|2247.3|2246.3|2246|101
1614180430000|2021-02-24 15:27:10|2246.5|2246.2|2248.8|2248.5|2248.9|2248.6|2246.2|2245.9|201
1614180440000|2021-02-24 15:27:20|2248.6|2248.3|2248.8|2248.5|2249|2248.7|2248.3|2248|71
1614180450000|2021-02-24 15:27:30|2249.2|2248.9|2248.2|2247.9|2249.2|2248.9|2248.2|2247.9|23
1614180460000|2021-02-24 15:27:40|2248.4|2248.1|2249.2|2248.9|2249.2|2248.9|2248.4|2248.1|55
1614180470000|2021-02-24 15:27:50|2249.3|2249|2248.2|2247.9|2249.5|2249.2|2248.2|2247.9|70
1614180480000|2021-02-24 15:28:00|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2246.3|2246|84
1614180490000|2021-02-24 15:28:10|2247.6|2247.3|2247.6|2247.3|2248.2|2247.9|2247.6|2247.3|40
1614180500000|2021-02-24 15:28:20|2248.1|2247.8|2248.1|2247.8|2248.3|2248|2247.9|2247.6|10
1614180510000|2021-02-24 15:28:30|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.4|2247.1|34
1614180520000|2021-02-24 15:28:40|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.2|2246.9|24
1614180530000|2021-02-24 15:28:50|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.1|2246.8|23
1614180540000|2021-02-24 15:29:00|2247.1|2246.8|2248.6|2248.3|2248.9|2248.6|2247.1|2246.8|223
1614180550000|2021-02-24 15:29:10|2248.7|2248.4|2247|2246.7|2248.7|2248.4|2246.6|2246.3|94
1614180560000|2021-02-24 15:29:20|2247.3|2247|2247.5|2247.2|2248.2|2247.9|2247.3|2247|53
1614180570000|2021-02-24 15:29:30|2247.7|2247.4|2247.2|2246.9|2247.8|2247.5|2247.2|2246.9|21
1614180580000|2021-02-24 15:29:40|2247.3|2247|2248|2247.7|2248.5|2248.2|2247.3|2247|68
1614180590000|2021-02-24 15:29:50|2248.2|2247.9|2248.5|2248.2|2249.1|2248.8|2248.2|2247.9|32
1614180600000|2021-02-24 15:30:00|2248.7|2248.4|2248.3|2248|2249.2|2248.9|2248.3|2248|57
1614180610000|2021-02-24 15:30:10|2248.2|2247.9|2248|2247.7|2248.8|2248.5|2248|2247.7|27
1614180620000|2021-02-24 15:30:20|2248.1|2247.8|2246.9|2246.6|2248.2|2247.9|2246.9|2246.6|30
1614180630000|2021-02-24 15:30:30|2246.7|2246.4|2247.8|2247.5|2247.8|2247.5|2246.7|2246.4|12
1614180640000|2021-02-24 15:30:40|2248|2247.7|2246.2|2245.9|2248|2247.7|2245.4|2245.1|82
1614180650000|2021-02-24 15:30:50|2246.1|2245.8|2244.9|2244.6|2246.2|2245.9|2244.6|2244.3|81
1614180660000|2021-02-24 15:31:00|2245|2244.7|2245.4|2245.1|2246|2245.7|2244.9|2244.6|96
1614180670000|2021-02-24 15:31:10|2245.3|2245|2245.6|2245.3|2246.2|2245.9|2245.2|2244.9|45
1614180680000|2021-02-24 15:31:20|2245|2244.7|2245.6|2245.3|2245.8|2245.5|2244.7|2244.4|47
1614180690000|2021-02-24 15:31:30|2245.7|2245.4|2246.4|2246.1|2246.4|2246.1|2245.6|2245.3|53
1614180700000|2021-02-24 15:31:40|2246.5|2246.2|2246.9|2246.6|2247.3|2247|2245.9|2245.6|38
1614180710000|2021-02-24 15:31:50|2247|2246.7|2248.2|2247.9|2248.4|2248.1|2247|2246.7|76
1614180720000|2021-02-24 15:32:00|2248.3|2248|2250|2249.7|2250|2249.7|2248.3|2248|168
1614180730000|2021-02-24 15:32:10|2250.2|2249.9|2251|2250.7|2251.1|2250.8|2250.1|2249.8|119
1614180740000|2021-02-24 15:32:20|2251.2|2250.9|2249.9|2249.6|2251.3|2251|2249.8|2249.5|104
1614180750000|2021-02-24 15:32:30|2250.2|2249.9|2249.9|2249.6|2250.9|2250.6|2249.9|2249.6|53
1614180760000|2021-02-24 15:32:40|2250|2249.7|2250.6|2250.3|2251.1|2250.8|2249.9|2249.6|51
1614180770000|2021-02-24 15:32:50|2250.7|2250.4|2251|2250.7|2251.1|2250.8|2250.7|2250.4|25
1614180780000|2021-02-24 15:33:00|2250.7|2250.4|2250.1|2249.8|2250.9|2250.6|2249.9|2249.6|73
1614180790000|2021-02-24 15:33:10|2250.2|2249.9|2249.1|2248.8|2250.6|2250.3|2249.1|2248.8|60
1614180800000|2021-02-24 15:33:20|2249.4|2249.1|2249.5|2249.2|2250|2249.7|2249.4|2249.1|56
1614180810000|2021-02-24 15:33:30|2249.6|2249.3|2248.8|2248.5|2249.6|2249.3|2248.6|2248.3|35
1614180820000|2021-02-24 15:33:40|2248.9|2248.6|2247.5|2247.2|2248.9|2248.6|2247.5|2247.2|110
1614180830000|2021-02-24 15:33:50|2247.6|2247.3|2247.2|2246.9|2248.1|2247.8|2247.2|2246.9|27
1614180840000|2021-02-24 15:34:00|2247.6|2247.3|2247.3|2247|2247.7|2247.4|2246.3|2246|112
1614180850000|2021-02-24 15:34:10|2247.2|2246.9|2248.3|2248|2248.3|2248|2247.2|2246.9|127
1614180860000|2021-02-24 15:34:20|2248.2|2247.9|2247.3|2247|2248.3|2248|2246.8|2246.5|82
1614180870000|2021-02-24 15:34:30|2247.4|2247.1|2248.5|2248.2|2248.7|2248.4|2247.3|2247|35
1614180880000|2021-02-24 15:34:40|2249|2248.7|2249|2248.7|2249.6|2249.3|2248.7|2248.4|65
1614180890000|2021-02-24 15:34:50|2248.9|2248.6|2246.9|2246.6|2248.9|2248.6|2246.7|2246.4|40
1614180900000|2021-02-24 15:35:00|2247.1|2246.8|2247.8|2247.5|2247.8|2247.5|2246.5|2246.2|70
1614180910000|2021-02-24 15:35:10|2247.5|2247.2|2246.7|2246.4|2247.6|2247.3|2246.2|2245.9|89
1614180920000|2021-02-24 15:35:20|2247.1|2246.8|2248.2|2247.9|2248.4|2248.1|2246.9|2246.6|35
1614180930000|2021-02-24 15:35:30|2248.3|2248|2248.7|2248.4|2249.1|2248.8|2247.8|2247.5|57
1614180940000|2021-02-24 15:35:40|2248.8|2248.5|2249.2|2248.9|2249.5|2249.2|2248.5|2248.2|44
1614180950000|2021-02-24 15:35:50|2249.5|2249.2|2249|2248.7|2249.5|2249.2|2248.7|2248.4|34
1614180960000|2021-02-24 15:36:00|2248.9|2248.6|2248.8|2248.5|2249.9|2249.6|2248.7|2248.4|87
1614180970000|2021-02-24 15:36:10|2248.7|2248.4|2249.2|2248.9|2249.2|2248.9|2248.5|2248.2|42
1614180980000|2021-02-24 15:36:20|2249.3|2249|2248.8|2248.5|2249.3|2249|2248.8|2248.5|5
1614180990000|2021-02-24 15:36:30|2249|2248.7|2248.4|2248.1|2249|2248.7|2248.4|2248.1|20
1614181000000|2021-02-24 15:36:40|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|14
1614181010000|2021-02-24 15:36:50|2248.6|2248.3|2247.5|2247.2|2248.6|2248.3|2247|2246.7|65
1614181020000|2021-02-24 15:37:00|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2245.9|2245.6|62
1614181030000|2021-02-24 15:37:10|2247.7|2247.4|2249.3|2249|2249.3|2249|2247.7|2247.4|62
1614181040000|2021-02-24 15:37:20|2249.5|2249.2|2248.4|2248.1|2249.5|2249.2|2248.3|2248|17
1614181050000|2021-02-24 15:37:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2247.7|2247.4|16
1614181060000|2021-02-24 15:37:40|2248.6|2248.3|2248.8|2248.5|2249.3|2249|2248.6|2248.3|64
1614181070000|2021-02-24 15:37:50|2248.7|2248.4|2248.3|2248|2249.4|2249.1|2248.3|2248|51
1614181080000|2021-02-24 15:38:00|2248.4|2248.1|2247.5|2247.2|2248.4|2248.1|2246.8|2246.5|72
1614181090000|2021-02-24 15:38:10|2247.7|2247.4|2247.7|2247.4|2248.4|2248.1|2247.6|2247.3|41
1614181100000|2021-02-24 15:38:20|2247.6|2247.3|2246.5|2246.2|2247.9|2247.6|2246.2|2245.9|37
1614181110000|2021-02-24 15:38:30|2246.8|2246.5|2246.3|2246|2246.8|2246.5|2246.1|2245.8|76
1614181120000|2021-02-24 15:38:40|2246|2245.7|2247|2246.7|2247|2246.7|2245.7|2245.4|55
1614181130000|2021-02-24 15:38:50|2246.7|2246.4|2246.4|2246.1|2246.9|2246.6|2245.4|2245.1|62
1614181140000|2021-02-24 15:39:00|2246.3|2246|2246.6|2246.3|2247|2246.7|2246|2245.7|54
1614181150000|2021-02-24 15:39:10|2246.8|2246.5|2246.8|2246.5|2247.3|2247|2246.6|2246.3|33
1614181160000|2021-02-24 15:39:20|2246.7|2246.4|2247.1|2246.8|2248|2247.7|2246.5|2246.2|41
1614181170000|2021-02-24 15:39:30|2246.9|2246.6|2247.6|2247.3|2247.6|2247.3|2246.6|2246.3|22
1614181180000|2021-02-24 15:39:40|2248|2247.7|2248.6|2248.3|2248.6|2248.3|2247.7|2247.4|50
1614181190000|2021-02-24 15:39:50|2248.8|2248.5|2248.3|2248|2249|2248.7|2248.2|2247.9|32
1614181200000|2021-02-24 15:40:00|2248.1|2247.8|2246.9|2246.6|2248.1|2247.8|2246.5|2246.2|38
1614181210000|2021-02-24 15:40:10|2246.6|2246.3|2247.9|2247.6|2247.9|2247.6|2246.6|2246.3|40
1614181220000|2021-02-24 15:40:20|2248.1|2247.8|2247.7|2247.4|2248.4|2248.1|2247.6|2247.3|31
1614181230000|2021-02-24 15:40:30|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.2|2246.9|78
1614181240000|2021-02-24 15:40:40|2247.7|2247.4|2246.4|2246.1|2247.8|2247.5|2246.3|2246|76
1614181250000|2021-02-24 15:40:50|2246.6|2246.3|2247.5|2247.2|2247.6|2247.3|2246|2245.7|36
1614181260000|2021-02-24 15:41:00|2247.3|2247|2245.6|2245.3|2247.3|2247|2245|2244.7|97
1614181270000|2021-02-24 15:41:10|2245.9|2245.6|2247.3|2247|2247.3|2247|2245.7|2245.4|32
1614181280000|2021-02-24 15:41:20|2247.2|2246.9|2249|2248.7|2249|2248.7|2247|2246.7|46
1614181290000|2021-02-24 15:41:30|2249.2|2248.9|2249|2248.7|2249.4|2249.1|2248.6|2248.3|36
1614181300000|2021-02-24 15:41:40|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2248.6|2248.3|24
1614181310000|2021-02-24 15:41:50|2249.9|2249.6|2249.4|2249.1|2250.2|2249.9|2249.2|2248.9|43
1614181320000|2021-02-24 15:42:00|2248.9|2248.6|2249.4|2249.1|2249.7|2249.4|2248.9|2248.6|23
1614181330000|2021-02-24 15:42:10|2249.5|2249.2|2250.8|2250.5|2250.8|2250.5|2249.5|2249.2|61
1614181340000|2021-02-24 15:42:20|2250.6|2250.3|2248|2247.7|2250.6|2250.3|2248|2247.7|67
1614181350000|2021-02-24 15:42:30|2247.8|2247.5|2247.7|2247.4|2248.4|2248.1|2247.3|2247|24
1614181360000|2021-02-24 15:42:40|2248.4|2248.1|2248.8|2248.5|2249.2|2248.9|2248.4|2248.1|30
1614181370000|2021-02-24 15:42:50|2249|2248.7|2249.9|2249.6|2250.1|2249.8|2249|2248.7|120
1614181380000|2021-02-24 15:43:00|2249.5|2249.2|2249.5|2249.2|2249.7|2249.4|2248.9|2248.6|68
1614181390000|2021-02-24 15:43:10|2249.6|2249.3|2249.6|2249.3|2249.9|2249.6|2248.9|2248.6|90
1614181400000|2021-02-24 15:43:20|2249.9|2249.6|2249.9|2249.6|2250.9|2250.6|2249.7|2249.4|87
1614181410000|2021-02-24 15:43:30|2249.7|2249.4|2250.5|2250.2|2250.7|2250.4|2249.6|2249.3|76
1614181420000|2021-02-24 15:43:40|2250.6|2250.3|2249.6|2249.3|2250.6|2250.3|2249.3|2249|47
1614181430000|2021-02-24 15:43:50|2249.8|2249.5|2250.7|2250.4|2250.8|2250.5|2249.8|2249.5|70
1614181440000|2021-02-24 15:44:00|2250.5|2250.2|2250.1|2249.8|2250.6|2250.3|2249.7|2249.4|57
1614181450000|2021-02-24 15:44:10|2249.9|2249.6|2250.5|2250.2|2250.6|2250.3|2249.7|2249.4|20
1614181460000|2021-02-24 15:44:20|2250.4|2250.1|2251|2250.7|2251.2|2250.9|2250.4|2250.1|56
1614181470000|2021-02-24 15:44:30|2251.1|2250.8|2250.6|2250.3|2251.1|2250.8|2250.4|2250.1|34
1614181480000|2021-02-24 15:44:40|2250.5|2250.2|2251|2250.7|2251|2250.7|2250|2249.7|27
1614181490000|2021-02-24 15:44:50|2251.1|2250.8|2250.8|2250.5|2251.6|2251.3|2250.8|2250.5|77
1614181500000|2021-02-24 15:45:00|2250.6|2250.3|2251|2250.7|2251.7|2251.4|2250.6|2250.3|46
1614181510000|2021-02-24 15:45:10|2251.4|2251.1|2251|2250.7|2251.5|2251.2|2250.7|2250.4|56
1614181520000|2021-02-24 15:45:20|2250.9|2250.6|2251.2|2250.9|2251.4|2251.1|2250.9|2250.6|26
1614181530000|2021-02-24 15:45:30|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.2|2249.9|58
1614181540000|2021-02-24 15:45:40|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2249.8|2249.5|52
1614181550000|2021-02-24 15:45:50|2250.8|2250.5|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|23
1614181560000|2021-02-24 15:46:00|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2249.9|2249.6|85
1614181570000|2021-02-24 15:46:10|2250.1|2249.8|2250.5|2250.2|2250.8|2250.5|2249.8|2249.5|30
1614181580000|2021-02-24 15:46:20|2250.4|2250.1|2250.2|2249.9|2250.8|2250.5|2250.2|2249.9|25
1614181590000|2021-02-24 15:46:30|2250.7|2250.4|2249.8|2249.5|2250.7|2250.4|2249.8|2249.5|28
1614181600000|2021-02-24 15:46:40|2249.9|2249.6|2248.8|2248.5|2249.9|2249.6|2248.8|2248.5|153
1614181610000|2021-02-24 15:46:50|2249|2248.7|2250|2249.7|2250.1|2249.8|2248.9|2248.6|49
1614181620000|2021-02-24 15:47:00|2250.1|2249.8|2250.9|2250.6|2250.9|2250.6|2249.8|2249.5|65
1614181630000|2021-02-24 15:47:10|2250.5|2250.2|2249.9|2249.6|2250.5|2250.2|2249.6|2249.3|25
1614181640000|2021-02-24 15:47:20|2250|2249.7|2250.8|2250.5|2251.1|2250.8|2250|2249.7|75
1614181650000|2021-02-24 15:47:30|2250.5|2250.2|2250.6|2250.3|2250.9|2250.6|2250.4|2250.1|65
1614181660000|2021-02-24 15:47:40|2250.7|2250.4|2251|2250.7|2251.1|2250.8|2250|2249.7|64
1614181670000|2021-02-24 15:47:50|2250.9|2250.6|2250.5|2250.2|2250.9|2250.6|2250.4|2250.1|20
1614181680000|2021-02-24 15:48:00|2250.4|2250.1|2250.9|2250.6|2251|2250.7|2250.3|2250|39
1614181690000|2021-02-24 15:48:10|2251|2250.7|2251.5|2251.2|2251.6|2251.3|2251|2250.7|28
1614181700000|2021-02-24 15:48:20|2251.6|2251.3|2251.4|2251.1|2251.7|2251.4|2251.1|2250.8|21
1614181710000|2021-02-24 15:48:30|2251.7|2251.4|2251.4|2251.1|2252|2251.7|2251.2|2250.9|196
1614181720000|2021-02-24 15:48:40|2251.6|2251.3|2251.8|2251.5|2251.9|2251.6|2251|2250.7|45
1614181730000|2021-02-24 15:48:50|2251.6|2251.3|2250.2|2249.9|2251.6|2251.3|2250.2|2249.9|169
1614181740000|2021-02-24 15:49:00|2250.1|2249.8|2249.5|2249.2|2250.1|2249.8|2248.9|2248.6|89
1614181750000|2021-02-24 15:49:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.2|2248.9|58
1614181760000|2021-02-24 15:49:20|2249.6|2249.3|2249.7|2249.4|2250.3|2250|2249.5|2249.2|38
1614181770000|2021-02-24 15:49:30|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2247.9|2247.6|63
1614181780000|2021-02-24 15:49:40|2248.8|2248.5|2249.8|2249.5|2250.4|2250.1|2248.8|2248.5|47
1614181790000|2021-02-24 15:49:50|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|9
1614181800000|2021-02-24 15:50:00|2249.4|2249.1|2250.2|2249.9|2250.2|2249.9|2248.9|2248.6|49
1614181810000|2021-02-24 15:50:10|2249.7|2249.4|2249.3|2249|2249.8|2249.5|2249.3|2249|18
1614181820000|2021-02-24 15:50:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.1|2247.8|40
1614181830000|2021-02-24 15:50:30|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2248.9|2248.6|26
1614181840000|2021-02-24 15:50:40|2249.3|2249|2248.9|2248.6|2249.8|2249.5|2248.9|2248.6|32
1614181850000|2021-02-24 15:50:50|2248.7|2248.4|2249.1|2248.8|2249.2|2248.9|2248.5|2248.2|29
1614181860000|2021-02-24 15:51:00|2249.5|2249.2|2249.4|2249.1|2250.3|2250|2248.9|2248.6|60
1614181870000|2021-02-24 15:51:10|2249.6|2249.3|2247.5|2247.2|2249.6|2249.3|2247.3|2247|73
1614181880000|2021-02-24 15:51:20|2247.6|2247.3|2248.2|2247.9|2249.1|2248.8|2247.6|2247.3|28
1614181890000|2021-02-24 15:51:30|2248|2247.7|2249|2248.7|2249.1|2248.8|2248|2247.7|19
1614181900000|2021-02-24 15:51:40|2249.1|2248.8|2249.4|2249.1|2249.5|2249.2|2248|2247.7|38
1614181910000|2021-02-24 15:51:50|2249.1|2248.8|2248.9|2248.6|2249.5|2249.2|2248.8|2248.5|34
1614181920000|2021-02-24 15:52:00|2248.8|2248.5|2248.8|2248.5|2249.1|2248.8|2248.4|2248.1|26
1614181930000|2021-02-24 15:52:10|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.1|2247.8|34
1614181940000|2021-02-24 15:52:20|2248.6|2248.3|2248.3|2248|2248.9|2248.6|2247.7|2247.4|68
1614181950000|2021-02-24 15:52:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2247.7|2247.4|23
1614181960000|2021-02-24 15:52:40|2248.4|2248.1|2248.5|2248.2|2248.8|2248.5|2248.3|2248|16
1614181970000|2021-02-24 15:52:50|2248.6|2248.3|2248.3|2248|2248.9|2248.6|2247.9|2247.6|133
1614181980000|2021-02-24 15:53:00|2248.2|2247.9|2248.7|2248.4|2248.9|2248.6|2248.2|2247.9|52
1614181990000|2021-02-24 15:53:10|2248.8|2248.5|2249.3|2249|2249.3|2249|2248.4|2248.1|38
1614182000000|2021-02-24 15:53:20|2249.2|2248.9|2250.5|2250.2|2251|2250.7|2249.2|2248.9|50
1614182010000|2021-02-24 15:53:30|2250.6|2250.3|2250.9|2250.6|2251.3|2251|2250.6|2250.3|41
1614182020000|2021-02-24 15:53:40|2250.8|2250.5|2249.4|2249.1|2250.9|2250.6|2249.4|2249.1|78
1614182030000|2021-02-24 15:53:50|2249.6|2249.3|2249.3|2249|2249.7|2249.4|2249.3|2249|27
1614182040000|2021-02-24 15:54:00|2249|2248.7|2250|2249.7|2250|2249.7|2249|2248.7|7
1614182050000|2021-02-24 15:54:10|2249.2|2248.9|2249.8|2249.5|2249.8|2249.5|2249.2|2248.9|19
1614182060000|2021-02-24 15:54:20|2249.9|2249.6|2249.8|2249.5|2250.2|2249.9|2249.7|2249.4|16
1614182070000|2021-02-24 15:54:30|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.3|2249|90
1614182080000|2021-02-24 15:54:40|2249.5|2249.2|2250.2|2249.9|2250.2|2249.9|2249.5|2249.2|21
1614182090000|2021-02-24 15:54:50|2250.5|2250.2|2250.6|2250.3|2250.9|2250.6|2250.3|2250|38
1614182100000|2021-02-24 15:55:00|2250.5|2250.2|2251.7|2251.4|2252.1|2251.8|2250.5|2250.2|124
1614182110000|2021-02-24 15:55:10|2251.6|2251.3|2252.6|2252.3|2252.8|2252.5|2251.6|2251.3|138
1614182120000|2021-02-24 15:55:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2251.8|2251.5|57
1614182130000|2021-02-24 15:55:30|2252.3|2252|2252|2251.7|2252.4|2252.1|2251.9|2251.6|21
1614182140000|2021-02-24 15:55:40|2252.5|2252.2|2253.4|2253.1|2253.4|2253.1|2252.5|2252.2|114
1614182150000|2021-02-24 15:55:50|2253.3|2253|2254.3|2254|2254.3|2254|2253.3|2253|107
1614182160000|2021-02-24 15:56:00|2254.2|2253.9|2255.1|2254.8|2255.3|2255|2254.2|2253.9|107
1614182170000|2021-02-24 15:56:10|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2254.8|2254.5|91
1614182180000|2021-02-24 15:56:20|2255.3|2255|2256|2255.7|2256.1|2255.8|2255.3|2255|153
1614182190000|2021-02-24 15:56:30|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2255.8|2255.5|95
1614182200000|2021-02-24 15:56:40|2256.4|2256.1|2258.5|2258.2|2258.5|2258.2|2256|2255.7|274
1614182210000|2021-02-24 15:56:50|2258.3|2258|2257.5|2257.2|2258.5|2258.2|2257.4|2257.1|135
1614182220000|2021-02-24 15:57:00|2257.8|2257.5|2258.6|2258.3|2258.7|2258.4|2257.5|2257.2|120
1614182230000|2021-02-24 15:57:10|2258.4|2258.1|2258.6|2258.3|2258.7|2258.4|2257.6|2257.3|89
1614182240000|2021-02-24 15:57:20|2258.4|2258.1|2258.4|2258.1|2258.8|2258.5|2258.3|2258|86
1614182250000|2021-02-24 15:57:30|2257.8|2257.5|2257|2256.7|2257.9|2257.6|2255.9|2255.6|606
1614182260000|2021-02-24 15:57:40|2257.1|2256.8|2257.1|2256.8|2257.6|2257.3|2256.8|2256.5|175
1614182270000|2021-02-24 15:57:50|2257.2|2256.9|2257.1|2256.8|2257.5|2257.2|2256.7|2256.4|129
1614182280000|2021-02-24 15:58:00|2257.2|2256.9|2258|2257.7|2258.1|2257.8|2257.2|2256.9|86
1614182290000|2021-02-24 15:58:10|2258.2|2257.9|2258.8|2258.5|2258.9|2258.6|2258.1|2257.8|194
1614182300000|2021-02-24 15:58:20|2258.6|2258.3|2259.2|2258.9|2259.4|2259.1|2258.4|2258.1|90
1614182310000|2021-02-24 15:58:30|2259.3|2259|2259.3|2259|2259.7|2259.4|2258.9|2258.6|168
1614182320000|2021-02-24 15:58:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.7|2258.4|49
1614182330000|2021-02-24 15:58:50|2259.1|2258.8|2258|2257.7|2259.2|2258.9|2258|2257.7|68
1614182340000|2021-02-24 15:59:00|2257.8|2257.5|2258.8|2258.5|2259|2258.7|2257.8|2257.5|68
1614182350000|2021-02-24 15:59:10|2258.7|2258.4|2259.6|2259.3|2259.6|2259.3|2258.7|2258.4|47
1614182360000|2021-02-24 15:59:20|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2258.7|2258.4|100
1614182370000|2021-02-24 15:59:30|2259.2|2258.9|2260.5|2260.2|2260.5|2260.2|2259.2|2258.9|165
1614182380000|2021-02-24 15:59:40|2260.7|2260.4|2259.9|2259.6|2260.8|2260.5|2259.9|2259.6|133
1614182390000|2021-02-24 15:59:50|2259.8|2259.5|2260.3|2260|2260.4|2260.1|2259.7|2259.4|63
1614182400000|2021-02-24 16:00:00|2260.5|2260.2|2263.4|2263.1|2263.5|2263.2|2260.5|2260.2|974
1614182410000|2021-02-24 16:00:10|2263.1|2262.8|2265.9|2265.6|2266|2265.7|2263.1|2262.8|703
1614182420000|2021-02-24 16:00:20|2266|2265.7|2267|2266.7|2267.7|2267.4|2265.9|2265.6|270
1614182430000|2021-02-24 16:00:30|2266.8|2266.5|2266.5|2266.2|2267|2266.7|2266|2265.7|218
1614182440000|2021-02-24 16:00:40|2266.7|2266.4|2265.4|2265.1|2266.8|2266.5|2265.1|2264.8|329
1614182450000|2021-02-24 16:00:50|2266|2265.7|2264.7|2264.4|2266|2265.7|2264.6|2264.3|220
1614182460000|2021-02-24 16:01:00|2264.3|2264|2264.2|2263.9|2264.7|2264.4|2263.7|2263.4|118
1614182470000|2021-02-24 16:01:10|2264.1|2263.8|2264.8|2264.5|2265.5|2265.2|2263.9|2263.6|90
1614182480000|2021-02-24 16:01:20|2264.7|2264.4|2263.5|2263.2|2264.7|2264.4|2263|2262.7|272
1614182490000|2021-02-24 16:01:30|2263.6|2263.3|2264.1|2263.8|2264.1|2263.8|2262.8|2262.5|115
1614182500000|2021-02-24 16:01:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2263.7|2263.4|81
1614182510000|2021-02-24 16:01:50|2264.3|2264|2263.8|2263.5|2264.4|2264.1|2263.1|2262.8|48
1614182520000|2021-02-24 16:02:00|2264|2263.7|2264.2|2263.9|2264.9|2264.6|2263.6|2263.3|53
1614182530000|2021-02-24 16:02:10|2263.9|2263.6|2265.3|2265|2265.3|2265|2263.9|2263.6|79
1614182540000|2021-02-24 16:02:20|2265.2|2264.9|2265.2|2264.9|2265.9|2265.6|2264.7|2264.4|98
1614182550000|2021-02-24 16:02:30|2265.4|2265.1|2263.6|2263.3|2265.4|2265.1|2263.6|2263.3|103
1614182560000|2021-02-24 16:02:40|2263.7|2263.4|2262.8|2262.5|2263.7|2263.4|2262.3|2262|113
1614182570000|2021-02-24 16:02:50|2263.2|2262.9|2263.9|2263.6|2264|2263.7|2262.8|2262.5|42
1614182580000|2021-02-24 16:03:00|2264|2263.7|2262.2|2261.9|2264.4|2264.1|2262.2|2261.9|53
1614182590000|2021-02-24 16:03:10|2262.1|2261.8|2262.4|2262.1|2262.8|2262.5|2262.1|2261.8|39
1614182600000|2021-02-24 16:03:20|2262.7|2262.4|2260.8|2260.5|2262.7|2262.4|2260.8|2260.5|233
1614182610000|2021-02-24 16:03:30|2261|2260.7|2261.7|2261.4|2262|2261.7|2260.9|2260.6|78
1614182620000|2021-02-24 16:03:40|2261.8|2261.5|2261.4|2261.1|2262.2|2261.9|2261.4|2261.1|23
1614182630000|2021-02-24 16:03:50|2261.3|2261|2260.5|2260.2|2261.3|2261|2260.5|2260.2|119
1614182640000|2021-02-24 16:04:00|2260.6|2260.3|2262.3|2262|2262.8|2262.5|2260.6|2260.3|80
1614182650000|2021-02-24 16:04:10|2262.6|2262.3|2262.2|2261.9|2262.9|2262.6|2262.1|2261.8|87
1614182660000|2021-02-24 16:04:20|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|106
1614182670000|2021-02-24 16:04:30|2262.5|2262.2|2262.9|2262.6|2263|2262.7|2262.3|2262|37
1614182680000|2021-02-24 16:04:40|2262.6|2262.3|2262.5|2262.2|2263.3|2263|2262.5|2262.2|61
1614182690000|2021-02-24 16:04:50|2262.4|2262.1|2262.7|2262.4|2263.3|2263|2262.2|2261.9|189
1614182700000|2021-02-24 16:05:00|2262.8|2262.5|2265.1|2264.8|2265.1|2264.8|2262.8|2262.5|112
1614182710000|2021-02-24 16:05:10|2265.2|2264.9|2263.9|2263.6|2265.2|2264.9|2263.9|2263.6|55
1614182720000|2021-02-24 16:05:20|2264.2|2263.9|2263.2|2262.9|2264.4|2264.1|2262.8|2262.5|79
1614182730000|2021-02-24 16:05:30|2263.5|2263.2|2264.6|2264.3|2264.7|2264.4|2263.4|2263.1|77
1614182740000|2021-02-24 16:05:40|2264.9|2264.6|2265.5|2265.2|2265.8|2265.5|2264.9|2264.6|55
1614182750000|2021-02-24 16:05:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|19
1614182760000|2021-02-24 16:06:00|2265.3|2265|2265.4|2265.1|2265.8|2265.5|2265.1|2264.8|68
1614182770000|2021-02-24 16:06:10|2265.6|2265.3|2265|2264.7|2265.7|2265.4|2264.6|2264.3|44
1614182780000|2021-02-24 16:06:20|2265.3|2265|2266.3|2266|2266.7|2266.4|2265|2264.7|71
1614182790000|2021-02-24 16:06:30|2265.7|2265.4|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|47
1614182800000|2021-02-24 16:06:40|2264.7|2264.4|2264.8|2264.5|2265|2264.7|2263.7|2263.4|100
1614182810000|2021-02-24 16:06:50|2265.1|2264.8|2265.3|2265|2265.6|2265.3|2264.8|2264.5|34
1614182820000|2021-02-24 16:07:00|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2265.9|2265.6|36
1614182830000|2021-02-24 16:07:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.3|2265|18
1614182840000|2021-02-24 16:07:20|2265.5|2265.2|2266.7|2266.4|2266.7|2266.4|2265.5|2265.2|31
1614182850000|2021-02-24 16:07:30|2266.8|2266.5|2266.6|2266.3|2267.3|2267|2266.1|2265.8|55
1614182860000|2021-02-24 16:07:40|2266.7|2266.4|2265.6|2265.3|2266.7|2266.4|2265.6|2265.3|40
1614182870000|2021-02-24 16:07:50|2265.9|2265.6|2266.2|2265.9|2266.7|2266.4|2265.9|2265.6|16
1614182880000|2021-02-24 16:08:00|2266.1|2265.8|2265.4|2265.1|2266.3|2266|2265|2264.7|40
1614182890000|2021-02-24 16:08:10|2265.1|2264.8|2264.9|2264.6|2265.8|2265.5|2264.7|2264.4|74
1614182900000|2021-02-24 16:08:20|2264.7|2264.4|2264.2|2263.9|2265|2264.7|2263.5|2263.2|60
1614182910000|2021-02-24 16:08:30|2264.4|2264.1|2264.2|2263.9|2264.9|2264.6|2264|2263.7|33
1614182920000|2021-02-24 16:08:40|2264.4|2264.1|2264.7|2264.4|2264.8|2264.5|2264.2|2263.9|32
1614182930000|2021-02-24 16:08:50|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.2|2263.9|78
1614182940000|2021-02-24 16:09:00|2265.4|2265.1|2265.1|2264.8|2265.6|2265.3|2264.8|2264.5|83
1614182950000|2021-02-24 16:09:10|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2264.8|2264.5|27
1614182960000|2021-02-24 16:09:20|2265.1|2264.8|2266|2265.7|2266.1|2265.8|2265|2264.7|42
1614182970000|2021-02-24 16:09:30|2265.9|2265.6|2265.2|2264.9|2265.9|2265.6|2265.1|2264.8|30
1614182980000|2021-02-24 16:09:40|2264.9|2264.6|2265.3|2265|2265.4|2265.1|2264.9|2264.6|20
1614182990000|2021-02-24 16:09:50|2265|2264.7|2265.7|2265.4|2265.7|2265.4|2265|2264.7|27
1614183000000|2021-02-24 16:10:00|2265.5|2265.2|2266.4|2266.1|2266.5|2266.2|2265.3|2265|57
1614183010000|2021-02-24 16:10:10|2266.3|2266|2265.6|2265.3|2266.5|2266.2|2265.6|2265.3|57
1614183020000|2021-02-24 16:10:20|2265.5|2265.2|2264.9|2264.6|2265.5|2265.2|2264.5|2264.2|90
1614183030000|2021-02-24 16:10:30|2264.8|2264.5|2265.3|2265|2265.5|2265.2|2264.7|2264.4|62
1614183040000|2021-02-24 16:10:40|2265.8|2265.5|2265.8|2265.5|2266|2265.7|2265.5|2265.2|32
1614183050000|2021-02-24 16:10:50|2265.9|2265.6|2265|2264.7|2265.9|2265.6|2264.8|2264.5|28
1614183060000|2021-02-24 16:11:00|2265.1|2264.8|2265.7|2265.4|2265.8|2265.5|2265.1|2264.8|9
1614183070000|2021-02-24 16:11:10|2265.5|2265.2|2266.7|2266.4|2266.8|2266.5|2265.4|2265.1|53
1614183080000|2021-02-24 16:11:20|2266.8|2266.5|2265.7|2265.4|2266.8|2266.5|2265.7|2265.4|21
1614183090000|2021-02-24 16:11:30|2265.4|2265.1|2266.1|2265.8|2266.3|2266|2265.4|2265.1|19
1614183100000|2021-02-24 16:11:40|2265.9|2265.6|2267|2266.7|2267|2266.7|2265.9|2265.6|33
1614183110000|2021-02-24 16:11:50|2266.5|2266.2|2267.3|2267|2267.4|2267.1|2266.5|2266.2|41
1614183120000|2021-02-24 16:12:00|2267.4|2267.1|2266.7|2266.4|2267.4|2267.1|2266.6|2266.3|17
1614183130000|2021-02-24 16:12:10|2267.3|2267|2267.3|2267|2267.7|2267.4|2267|2266.7|198
1614183140000|2021-02-24 16:12:20|2267.4|2267.1|2268|2267.7|2268.1|2267.8|2267.4|2267.1|65
1614183150000|2021-02-24 16:12:30|2268.5|2268.2|2268.5|2268.2|2268.8|2268.5|2268.3|2268|137
1614183160000|2021-02-24 16:12:40|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2267.9|2267.6|34
1614183170000|2021-02-24 16:12:50|2268.3|2268|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|32
1614183180000|2021-02-24 16:13:00|2268.4|2268.1|2267.8|2267.5|2268.7|2268.4|2267.8|2267.5|47
1614183190000|2021-02-24 16:13:10|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2267.7|2267.4|18
1614183200000|2021-02-24 16:13:20|2268.2|2267.9|2269|2268.7|2269.1|2268.8|2268.1|2267.8|39
1614183210000|2021-02-24 16:13:30|2269.2|2268.9|2268.2|2267.9|2269.2|2268.9|2268.2|2267.9|43
1614183220000|2021-02-24 16:13:40|2268.3|2268|2268.8|2268.5|2269|2268.7|2268.3|2268|32
1614183230000|2021-02-24 16:13:50|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.4|2268.1|38
1614183240000|2021-02-24 16:14:00|2269.5|2269.2|2269.6|2269.3|2270.2|2269.9|2269.5|2269.2|186
1614183250000|2021-02-24 16:14:10|2269.5|2269.2|2268.4|2268.1|2269.5|2269.2|2268.4|2268.1|56
1614183260000|2021-02-24 16:14:20|2267.8|2267.5|2268.7|2268.4|2268.7|2268.4|2267.7|2267.4|39
1614183270000|2021-02-24 16:14:30|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|9
1614183280000|2021-02-24 16:14:40|2269.3|2269|2269.5|2269.2|2269.8|2269.5|2269.2|2268.9|56
1614183290000|2021-02-24 16:14:50|2269.3|2269|2269.8|2269.5|2269.8|2269.5|2269.1|2268.8|35
1614183300000|2021-02-24 16:15:00|2269.9|2269.6|2270.4|2270.1|2270.6|2270.3|2269.7|2269.4|68
1614183310000|2021-02-24 16:15:10|2270.3|2270|2270.4|2270.1|2270.6|2270.3|2269.7|2269.4|37
1614183320000|2021-02-24 16:15:20|2270.7|2270.4|2271.9|2271.6|2271.9|2271.6|2270.7|2270.4|91
1614183330000|2021-02-24 16:15:30|2272|2271.7|2271.8|2271.5|2272.3|2272|2271.7|2271.4|143
1614183340000|2021-02-24 16:15:40|2271.6|2271.3|2272.6|2272.3|2272.8|2272.5|2271.6|2271.3|182
1614183350000|2021-02-24 16:15:50|2272.5|2272.2|2273.1|2272.8|2273.1|2272.8|2272.2|2271.9|265
1614183360000|2021-02-24 16:16:00|2273.3|2273|2271.9|2271.6|2273.3|2273|2271.7|2271.4|257
1614183370000|2021-02-24 16:16:10|2271.5|2271.2|2272.4|2272.1|2272.8|2272.5|2271.2|2270.9|242
1614183380000|2021-02-24 16:16:20|2272.2|2271.9|2272.2|2271.9|2272.5|2272.2|2271.9|2271.6|48
1614183390000|2021-02-24 16:16:30|2271.9|2271.6|2271.9|2271.6|2272.6|2272.3|2271.9|2271.6|52
1614183400000|2021-02-24 16:16:40|2271.5|2271.2|2271.6|2271.3|2271.8|2271.5|2271.1|2270.8|81
1614183410000|2021-02-24 16:16:50|2271.8|2271.5|2272.6|2272.3|2272.6|2272.3|2271.7|2271.4|166
1614183420000|2021-02-24 16:17:00|2272.8|2272.5|2272.8|2272.5|2273.7|2273.4|2272.5|2272.2|86
1614183430000|2021-02-24 16:17:10|2273|2272.7|2273.8|2273.5|2273.9|2273.6|2273|2272.7|49
1614183440000|2021-02-24 16:17:20|2273.3|2273|2272.6|2272.3|2273.3|2273|2272.6|2272.3|86
1614183450000|2021-02-24 16:17:30|2272.4|2272.1|2272.3|2272|2272.9|2272.6|2272.3|2272|67
1614183460000|2021-02-24 16:17:40|2272.2|2271.9|2272.7|2272.4|2272.8|2272.5|2272.1|2271.8|57
1614183470000|2021-02-24 16:17:50|2272.6|2272.3|2271.7|2271.4|2272.6|2272.3|2271.2|2270.9|173
1614183480000|2021-02-24 16:18:00|2271.8|2271.5|2270.9|2270.6|2271.8|2271.5|2270.2|2269.9|100
1614183490000|2021-02-24 16:18:10|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2269.9|2269.6|91
1614183500000|2021-02-24 16:18:20|2270|2269.7|2269.4|2269.1|2270|2269.7|2269|2268.7|159
1614183510000|2021-02-24 16:18:30|2269|2268.7|2269.3|2269|2269.6|2269.3|2268.9|2268.6|55
1614183520000|2021-02-24 16:18:40|2269.4|2269.1|2269.9|2269.6|2270.1|2269.8|2268.9|2268.6|179
1614183530000|2021-02-24 16:18:50|2269.7|2269.4|2270.3|2270|2270.6|2270.3|2269.6|2269.3|62
1614183540000|2021-02-24 16:19:00|2270.1|2269.8|2269.9|2269.6|2270.6|2270.3|2269.9|2269.6|34
1614183550000|2021-02-24 16:19:10|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2269.8|2269.5|42
1614183560000|2021-02-24 16:19:20|2270.6|2270.3|2271.6|2271.3|2271.6|2271.3|2270.3|2270|93
1614183570000|2021-02-24 16:19:30|2271.5|2271.2|2271.1|2270.8|2271.6|2271.3|2270.9|2270.6|52
1614183580000|2021-02-24 16:19:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2270.5|2270.2|31
1614183590000|2021-02-24 16:19:50|2270.9|2270.6|2270.3|2270|2270.9|2270.6|2270.1|2269.8|15
1614183600000|2021-02-24 16:20:00|2270.5|2270.2|2270.1|2269.8|2271|2270.7|2270|2269.7|45
1614183610000|2021-02-24 16:20:10|2269.5|2269.2|2269.9|2269.6|2270.1|2269.8|2269.3|2269|55
1614183620000|2021-02-24 16:20:20|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.2|2268.9|56
1614183630000|2021-02-24 16:20:30|2269.9|2269.6|2270.1|2269.8|2270.3|2270|2269.8|2269.5|25
1614183640000|2021-02-24 16:20:40|2270|2269.7|2270.6|2270.3|2270.6|2270.3|2269.9|2269.6|31
1614183650000|2021-02-24 16:20:50|2270.3|2270|2271.1|2270.8|2271.2|2270.9|2270.3|2270|40
1614183660000|2021-02-24 16:21:00|2271.3|2271|2271.4|2271.1|2271.8|2271.5|2271.1|2270.8|48
1614183670000|2021-02-24 16:21:10|2271.3|2271|2272|2271.7|2272.1|2271.8|2271.3|2271|85
1614183680000|2021-02-24 16:21:20|2271.9|2271.6|2272|2271.7|2272.3|2272|2271.8|2271.5|27
1614183690000|2021-02-24 16:21:30|2271.9|2271.6|2272.6|2272.3|2272.6|2272.3|2271.7|2271.4|87
1614183700000|2021-02-24 16:21:40|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2271.4|2271.1|31
1614183710000|2021-02-24 16:21:50|2271.6|2271.3|2271.7|2271.4|2272|2271.7|2271.5|2271.2|38
1614183720000|2021-02-24 16:22:00|2271.6|2271.3|2271.2|2270.9|2271.9|2271.6|2271|2270.7|57
1614183730000|2021-02-24 16:22:10|2271.1|2270.8|2271.4|2271.1|2271.6|2271.3|2270.9|2270.6|67
1614183740000|2021-02-24 16:22:20|2271.5|2271.2|2271.9|2271.6|2272.3|2272|2271.5|2271.2|50
1614183750000|2021-02-24 16:22:30|2271.8|2271.5|2271.6|2271.3|2271.9|2271.6|2271.5|2271.2|38
1614183760000|2021-02-24 16:22:40|2271.7|2271.4|2272.5|2272.2|2272.5|2272.2|2271.7|2271.4|46
1614183770000|2021-02-24 16:22:50|2272.6|2272.3|2272.4|2272.1|2272.9|2272.6|2272.3|2272|38
1614183780000|2021-02-24 16:23:00|2272.3|2272|2273.2|2272.9|2273.2|2272.9|2272.3|2272|96
1614183790000|2021-02-24 16:23:10|2273.3|2273|2273.6|2273.3|2273.9|2273.6|2273.3|2273|147
1614183800000|2021-02-24 16:23:20|2274|2273.7|2274.4|2274.1|2274.6|2274.3|2273.9|2273.6|66
1614183810000|2021-02-24 16:23:30|2274.6|2274.3|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|46
1614183820000|2021-02-24 16:23:40|2274|2273.7|2275|2274.7|2275.3|2275|2274|2273.7|161
1614183830000|2021-02-24 16:23:50|2275.2|2274.9|2276.7|2276.4|2276.7|2276.4|2275|2274.7|214
1614183840000|2021-02-24 16:24:00|2276.6|2276.3|2275.7|2275.4|2276.8|2276.5|2275.7|2275.4|193
1614183850000|2021-02-24 16:24:10|2275.6|2275.3|2274.9|2274.6|2275.6|2275.3|2274.8|2274.5|194
1614183860000|2021-02-24 16:24:20|2275|2274.7|2274.4|2274.1|2275.1|2274.8|2274.2|2273.9|122
1614183870000|2021-02-24 16:24:30|2274.3|2274|2275.4|2275.1|2275.4|2275.1|2273.8|2273.5|74
1614183880000|2021-02-24 16:24:40|2275.6|2275.3|2276|2275.7|2276.1|2275.8|2275.5|2275.2|42
1614183890000|2021-02-24 16:24:50|2275.9|2275.6|2275.3|2275|2276|2275.7|2275.2|2274.9|24
1614183900000|2021-02-24 16:25:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2274|2273.7|73
1614183910000|2021-02-24 16:25:10|2275.6|2275.3|2276.6|2276.3|2277.1|2276.8|2275.4|2275.1|135
1614183920000|2021-02-24 16:25:20|2276.9|2276.6|2277.8|2277.5|2277.8|2277.5|2276.8|2276.5|118
1614183930000|2021-02-24 16:25:30|2277.6|2277.3|2277.5|2277.2|2277.8|2277.5|2277.1|2276.8|112
1614183940000|2021-02-24 16:25:40|2277.4|2277.1|2277.6|2277.3|2278.2|2277.9|2277.3|2277|141
1614183950000|2021-02-24 16:25:50|2277.4|2277.1|2277.5|2277.2|2277.7|2277.4|2277.3|2277|66
1614183960000|2021-02-24 16:26:00|2276.8|2276.5|2275.6|2275.3|2276.8|2276.5|2275.6|2275.3|98
1614183970000|2021-02-24 16:26:10|2275.7|2275.4|2276.3|2276|2276.5|2276.2|2275.5|2275.2|104
1614183980000|2021-02-24 16:26:20|2276.2|2275.9|2276.5|2276.2|2276.8|2276.5|2275.9|2275.6|122
1614183990000|2021-02-24 16:26:30|2276.7|2276.4|2275.5|2275.2|2276.9|2276.6|2275.5|2275.2|52
1614184000000|2021-02-24 16:26:40|2275.4|2275.1|2274.5|2274.2|2275.4|2275.1|2274.5|2274.2|70
1614184010000|2021-02-24 16:26:50|2274.6|2274.3|2274.8|2274.5|2275|2274.7|2274.5|2274.2|26
1614184020000|2021-02-24 16:27:00|2274.7|2274.4|2274.9|2274.6|2275.2|2274.9|2274.6|2274.3|59
1614184030000|2021-02-24 16:27:10|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.4|2274.1|31
1614184040000|2021-02-24 16:27:20|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.4|2274.1|82
1614184050000|2021-02-24 16:27:30|2275|2274.7|2274.9|2274.6|2275.2|2274.9|2274.8|2274.5|57
1614184060000|2021-02-24 16:27:40|2275|2274.7|2274.3|2274|2275|2274.7|2274.3|2274|31
1614184070000|2021-02-24 16:27:50|2274.5|2274.2|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|34
1614184080000|2021-02-24 16:28:00|2275|2274.7|2274.4|2274.1|2275.2|2274.9|2274.2|2273.9|110
1614184090000|2021-02-24 16:28:10|2274.3|2274|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|67
1614184100000|2021-02-24 16:28:20|2274.2|2273.9|2273.9|2273.6|2274.5|2274.2|2273.9|2273.6|47
1614184110000|2021-02-24 16:28:30|2274|2273.7|2274|2273.7|2274.2|2273.9|2273.8|2273.5|41
1614184120000|2021-02-24 16:28:40|2273.9|2273.6|2274.1|2273.8|2274.2|2273.9|2273.7|2273.4|51
1614184130000|2021-02-24 16:28:50|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.1|2272.8|69
1614184140000|2021-02-24 16:29:00|2273.1|2272.8|2273.4|2273.1|2273.8|2273.5|2273|2272.7|71
1614184150000|2021-02-24 16:29:10|2273.5|2273.2|2273.2|2272.9|2273.7|2273.4|2272.8|2272.5|98
1614184160000|2021-02-24 16:29:20|2273.1|2272.8|2273.3|2273|2274|2273.7|2273.1|2272.8|79
1614184170000|2021-02-24 16:29:30|2273.2|2272.9|2273.5|2273.2|2273.7|2273.4|2272.7|2272.4|66
1614184180000|2021-02-24 16:29:40|2273.6|2273.3|2273.2|2272.9|2273.9|2273.6|2273.2|2272.9|54
1614184190000|2021-02-24 16:29:50|2273.3|2273|2273|2272.7|2273.3|2273|2272.9|2272.6|39
1614184200000|2021-02-24 16:30:00|2272.9|2272.6|2274.1|2273.8|2274.9|2274.6|2272.8|2272.5|151
1614184210000|2021-02-24 16:30:10|2274|2273.7|2273.3|2273|2274|2273.7|2273.3|2273|52
1614184220000|2021-02-24 16:30:20|2273.2|2272.9|2273.7|2273.4|2273.7|2273.4|2273.2|2272.9|116
1614184230000|2021-02-24 16:30:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.2|2272.9|116
1614184240000|2021-02-24 16:30:40|2273.9|2273.6|2274|2273.7|2274.2|2273.9|2273.7|2273.4|93
1614184250000|2021-02-24 16:30:50|2274.2|2273.9|2273.8|2273.5|2274.9|2274.6|2273.6|2273.3|90
1614184260000|2021-02-24 16:31:00|2273.7|2273.4|2272.9|2272.6|2273.8|2273.5|2272.9|2272.6|43
1614184270000|2021-02-24 16:31:10|2273.7|2273.4|2273.3|2273|2273.9|2273.6|2273.3|2273|39
1614184280000|2021-02-24 16:31:20|2273.5|2273.2|2273.4|2273.1|2274.1|2273.8|2273.4|2273.1|60
1614184290000|2021-02-24 16:31:30|2273.3|2273|2273.2|2272.9|2273.8|2273.5|2273.2|2272.9|52
1614184300000|2021-02-24 16:31:40|2273.1|2272.8|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|27
1614184310000|2021-02-24 16:31:50|2273.6|2273.3|2272.8|2272.5|2273.6|2273.3|2272.8|2272.5|40
1614184320000|2021-02-24 16:32:00|2273|2272.7|2272.6|2272.3|2273.1|2272.8|2272.5|2272.2|42
1614184330000|2021-02-24 16:32:10|2272.3|2272|2273.4|2273.1|2273.4|2273.1|2272.3|2272|85
1614184340000|2021-02-24 16:32:20|2273.6|2273.3|2274.7|2274.4|2274.7|2274.4|2273.6|2273.3|93
1614184350000|2021-02-24 16:32:30|2275.1|2274.8|2275.1|2274.8|2275.8|2275.5|2275|2274.7|112
1614184360000|2021-02-24 16:32:40|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|47
1614184370000|2021-02-24 16:32:50|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2273.8|2273.5|33
1614184380000|2021-02-24 16:33:00|2274.5|2274.2|2275.4|2275.1|2275.5|2275.2|2274.5|2274.2|68
1614184390000|2021-02-24 16:33:10|2275.3|2275|2275.9|2275.6|2276.2|2275.9|2275.3|2275|109
1614184400000|2021-02-24 16:33:20|2275.8|2275.5|2276.5|2276.2|2276.6|2276.3|2275.7|2275.4|78
1614184410000|2021-02-24 16:33:30|2276.4|2276.1|2276.1|2275.8|2276.9|2276.6|2276.1|2275.8|83
1614184420000|2021-02-24 16:33:40|2275.9|2275.6|2275.2|2274.9|2276.2|2275.9|2275.2|2274.9|50
1614184430000|2021-02-24 16:33:50|2275.4|2275.1|2275|2274.7|2275.6|2275.3|2275|2274.7|44
1614184440000|2021-02-24 16:34:00|2274.9|2274.6|2275.3|2275|2275.5|2275.2|2274.6|2274.3|56
1614184450000|2021-02-24 16:34:10|2275.2|2274.9|2275.5|2275.2|2275.9|2275.6|2275.2|2274.9|64
1614184460000|2021-02-24 16:34:20|2275.6|2275.3|2276.2|2275.9|2276.6|2276.3|2275.5|2275.2|135
1614184470000|2021-02-24 16:34:30|2276.3|2276|2276.9|2276.6|2277.1|2276.8|2276.3|2276|41
1614184480000|2021-02-24 16:34:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2276.4|2276.1|28
1614184490000|2021-02-24 16:34:50|2277.3|2277|2276.7|2276.4|2277.3|2277|2276.7|2276.4|25
1614184500000|2021-02-24 16:35:00|2276.4|2276.1|2276.1|2275.8|2276.6|2276.3|2275.7|2275.4|65
1614184510000|2021-02-24 16:35:10|2276.2|2275.9|2276.7|2276.4|2276.9|2276.6|2275.9|2275.6|39
1614184520000|2021-02-24 16:35:20|2276.8|2276.5|2277|2276.7|2277.3|2277|2276.8|2276.5|37
1614184530000|2021-02-24 16:35:30|2277.1|2276.8|2277.3|2277|2277.3|2277|2276.9|2276.6|23
1614184540000|2021-02-24 16:35:40|2277.2|2276.9|2276.8|2276.5|2277.3|2277|2276.5|2276.2|86
1614184550000|2021-02-24 16:35:50|2277|2276.7|2277.8|2277.5|2277.8|2277.5|2276.8|2276.5|193
1614184560000|2021-02-24 16:36:00|2277.6|2277.3|2277.1|2276.8|2277.8|2277.5|2277.1|2276.8|39
1614184570000|2021-02-24 16:36:10|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2276.8|2276.5|41
1614184580000|2021-02-24 16:36:20|2277.2|2276.9|2277.5|2277.2|2277.8|2277.5|2277.1|2276.8|42
1614184590000|2021-02-24 16:36:30|2277.4|2277.1|2277.7|2277.4|2278|2277.7|2277.3|2277|45
1614184600000|2021-02-24 16:36:40|2277.8|2277.5|2277.7|2277.4|2278|2277.7|2277.6|2277.3|40
1614184610000|2021-02-24 16:36:50|2277.6|2277.3|2278.2|2277.9|2278.2|2277.9|2277.6|2277.3|141
1614184620000|2021-02-24 16:37:00|2278.1|2277.8|2278|2277.7|2278.3|2278|2277.7|2277.4|119
1614184630000|2021-02-24 16:37:10|2277.9|2277.6|2277.9|2277.6|2278.3|2278|2277.9|2277.6|50
1614184640000|2021-02-24 16:37:20|2278|2277.7|2278.4|2278.1|2278.5|2278.2|2278|2277.7|77
1614184650000|2021-02-24 16:37:30|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|61
1614184660000|2021-02-24 16:37:40|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2277.8|2277.5|159
1614184670000|2021-02-24 16:37:50|2277.9|2277.6|2278.6|2278.3|2278.8|2278.5|2277.9|2277.6|120
1614184680000|2021-02-24 16:38:00|2278.7|2278.4|2278.7|2278.4|2278.9|2278.6|2278.2|2277.9|42
1614184690000|2021-02-24 16:38:10|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|13
1614184700000|2021-02-24 16:38:20|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|32
1614184710000|2021-02-24 16:38:30|2278.9|2278.6|2279|2278.7|2279.1|2278.8|2278.9|2278.6|20
1614184720000|2021-02-24 16:38:40|2278.8|2278.5|2278.4|2278.1|2279|2278.7|2278.4|2278.1|71
1614184730000|2021-02-24 16:38:50|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.2|2277.9|21
1614184740000|2021-02-24 16:39:00|2278.3|2278|2276.3|2276|2278.3|2278|2276.3|2276|151
1614184750000|2021-02-24 16:39:10|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2275.9|2275.6|64
1614184760000|2021-02-24 16:39:20|2276.1|2275.8|2276.5|2276.2|2276.7|2276.4|2275.9|2275.6|84
1614184770000|2021-02-24 16:39:30|2276.3|2276|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|37
1614184780000|2021-02-24 16:39:40|2276|2275.7|2275.2|2274.9|2276.2|2275.9|2275.2|2274.9|56
1614184790000|2021-02-24 16:39:50|2275.3|2275|2276.1|2275.8|2276.1|2275.8|2275|2274.7|46
1614184800000|2021-02-24 16:40:00|2276|2275.7|2274.4|2274.1|2276|2275.7|2274.4|2274.1|87
1614184810000|2021-02-24 16:40:10|2274.9|2274.6|2274.9|2274.6|2275.1|2274.8|2274.6|2274.3|52
1614184820000|2021-02-24 16:40:20|2275|2274.7|2274|2273.7|2275|2274.7|2273.8|2273.5|51
1614184830000|2021-02-24 16:40:30|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2273.7|2273.4|26
1614184840000|2021-02-24 16:40:40|2274.4|2274.1|2273.9|2273.6|2274.8|2274.5|2273.8|2273.5|29
1614184850000|2021-02-24 16:40:50|2274.3|2274|2273.7|2273.4|2274.5|2274.2|2273.7|2273.4|76
1614184860000|2021-02-24 16:41:00|2273.5|2273.2|2273|2272.7|2273.7|2273.4|2273|2272.7|79
1614184870000|2021-02-24 16:41:10|2273.3|2273|2273.5|2273.2|2273.9|2273.6|2273.1|2272.8|34
1614184880000|2021-02-24 16:41:20|2273.3|2273|2274.1|2273.8|2274.3|2274|2273.3|2273|53
1614184890000|2021-02-24 16:41:30|2274.2|2273.9|2273.6|2273.3|2274.3|2274|2273.6|2273.3|67
1614184900000|2021-02-24 16:41:40|2273.5|2273.2|2274.1|2273.8|2274.1|2273.8|2273.5|2273.2|28
1614184910000|2021-02-24 16:41:50|2274|2273.7|2274.5|2274.2|2274.6|2274.3|2273.8|2273.5|38
1614184920000|2021-02-24 16:42:00|2274.7|2274.4|2273.5|2273.2|2274.8|2274.5|2273.5|2273.2|54
1614184930000|2021-02-24 16:42:10|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|34
1614184940000|2021-02-24 16:42:20|2273.2|2272.9|2273.4|2273.1|2273.8|2273.5|2273.2|2272.9|48
1614184950000|2021-02-24 16:42:30|2273.5|2273.2|2273|2272.7|2273.5|2273.2|2272.9|2272.6|29
1614184960000|2021-02-24 16:42:40|2272.9|2272.6|2272.5|2272.2|2273.2|2272.9|2272.3|2272|74
1614184970000|2021-02-24 16:42:50|2272.1|2271.8|2272.6|2272.3|2272.6|2272.3|2271.8|2271.5|76
1614184980000|2021-02-24 16:43:00|2272.9|2272.6|2272.7|2272.4|2273.1|2272.8|2272.4|2272.1|58
1614184990000|2021-02-24 16:43:10|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|11
1614185000000|2021-02-24 16:43:20|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.5|2271.2|69
1614185010000|2021-02-24 16:43:30|2272.3|2272|2271.4|2271.1|2272.5|2272.2|2271.4|2271.1|18
1614185020000|2021-02-24 16:43:40|2271.6|2271.3|2271.2|2270.9|2271.7|2271.4|2271.2|2270.9|47
1614185030000|2021-02-24 16:43:50|2271.1|2270.8|2271.2|2270.9|2271.6|2271.3|2271.1|2270.8|57
1614185040000|2021-02-24 16:44:00|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2270.8|2270.5|73
1614185050000|2021-02-24 16:44:10|2271.2|2270.9|2271.7|2271.4|2271.9|2271.6|2271.2|2270.9|35
1614185060000|2021-02-24 16:44:20|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271|2270.7|58
1614185070000|2021-02-24 16:44:30|2271|2270.7|2270.9|2270.6|2271.3|2271|2270.8|2270.5|30
1614185080000|2021-02-24 16:44:40|2271.2|2270.9|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|19
1614185090000|2021-02-24 16:44:50|2271.4|2271.1|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|30
1614185100000|2021-02-24 16:45:00|2271.5|2271.2|2273.7|2273.4|2274|2273.7|2271.5|2271.2|166
1614185110000|2021-02-24 16:45:10|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.2|2272.9|39
1614185120000|2021-02-24 16:45:20|2273.9|2273.6|2273.2|2272.9|2273.9|2273.6|2272.7|2272.4|42
1614185130000|2021-02-24 16:45:30|2273.5|2273.2|2272.4|2272.1|2273.5|2273.2|2272.3|2272|25
1614185140000|2021-02-24 16:45:40|2272.3|2272|2272|2271.7|2272.4|2272.1|2271.8|2271.5|32
1614185150000|2021-02-24 16:45:50|2271.8|2271.5|2272.3|2272|2272.4|2272.1|2271.8|2271.5|28
1614185160000|2021-02-24 16:46:00|2272.7|2272.4|2273.2|2272.9|2273.2|2272.9|2272.5|2272.2|42
1614185170000|2021-02-24 16:46:10|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.3|2273|52
1614185180000|2021-02-24 16:46:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|3
1614185190000|2021-02-24 16:46:30|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|11
1614185200000|2021-02-24 16:46:40|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.7|2273.4|29
1614185210000|2021-02-24 16:46:50|2273.8|2273.5|2273.7|2273.4|2274.2|2273.9|2273.7|2273.4|25
1614185220000|2021-02-24 16:47:00|2273.6|2273.3|2274|2273.7|2274.3|2274|2273.4|2273.1|27
1614185230000|2021-02-24 16:47:10|2274.1|2273.8|2274.5|2274.2|2275.1|2274.8|2274.1|2273.8|39
1614185240000|2021-02-24 16:47:20|2274.4|2274.1|2275.1|2274.8|2275.1|2274.8|2274.1|2273.8|29
1614185250000|2021-02-24 16:47:30|2274.9|2274.6|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|19
1614185260000|2021-02-24 16:47:40|2274.6|2274.3|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|16
1614185270000|2021-02-24 16:47:50|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|13
1614185280000|2021-02-24 16:48:00|2274.4|2274.1|2274.2|2273.9|2274.8|2274.5|2274.2|2273.9|16
1614185290000|2021-02-24 16:48:10|2274.1|2273.8|2274.3|2274|2274.3|2274|2274|2273.7|12
1614185300000|2021-02-24 16:48:20|2274.4|2274.1|2274.3|2274|2274.8|2274.5|2274.3|2274|19
1614185310000|2021-02-24 16:48:30|2274.6|2274.3|2274.7|2274.4|2274.9|2274.6|2274.4|2274.1|16
1614185320000|2021-02-24 16:48:40|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.9|2274.6|42
1614185330000|2021-02-24 16:48:50|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.4|2274.1|38
1614185340000|2021-02-24 16:49:00|2274.8|2274.5|2275.6|2275.3|2275.6|2275.3|2274.8|2274.5|48
1614185350000|2021-02-24 16:49:10|2275.5|2275.2|2275.7|2275.4|2276|2275.7|2275.5|2275.2|52
1614185360000|2021-02-24 16:49:20|2275.6|2275.3|2275.9|2275.6|2276.1|2275.8|2275.6|2275.3|18
1614185370000|2021-02-24 16:49:30|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.5|2275.2|19
1614185380000|2021-02-24 16:49:40|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.6|2275.3|23
1614185390000|2021-02-24 16:49:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.4|2275.1|31
1614185400000|2021-02-24 16:50:00|2275.6|2275.3|2276.1|2275.8|2276.2|2275.9|2275.6|2275.3|56
1614185410000|2021-02-24 16:50:10|2275.9|2275.6|2275.4|2275.1|2275.9|2275.6|2275.4|2275.1|16
1614185420000|2021-02-24 16:50:20|2275.3|2275|2276.1|2275.8|2276.2|2275.9|2275.3|2275|45
1614185430000|2021-02-24 16:50:30|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.7|2275.4|199
1614185440000|2021-02-24 16:50:40|2275.8|2275.5|2274.1|2273.8|2275.8|2275.5|2274.1|2273.8|65
1614185450000|2021-02-24 16:50:50|2273.9|2273.6|2273.9|2273.6|2274.4|2274.1|2273.8|2273.5|15
1614185460000|2021-02-24 16:51:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.1|2273.8|7
1614185470000|2021-02-24 16:51:10|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274|2273.7|14
1614185480000|2021-02-24 16:51:20|2274.4|2274.1|2274.5|2274.2|2274.8|2274.5|2274.4|2274.1|20
1614185490000|2021-02-24 16:51:30|2274.6|2274.3|2274.6|2274.3|2274.8|2274.5|2274.4|2274.1|20
1614185500000|2021-02-24 16:51:40|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.2|2273.9|10
1614185510000|2021-02-24 16:51:50|2274|2273.7|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|8
1614185520000|2021-02-24 16:52:00|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.7|2273.4|31
1614185530000|2021-02-24 16:52:10|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.9|2273.6|29
1614185540000|2021-02-24 16:52:20|2274|2273.7|2274.4|2274.1|2274.4|2274.1|2274|2273.7|11
1614185550000|2021-02-24 16:52:30|2274.3|2274|2274.7|2274.4|2274.8|2274.5|2274.2|2273.9|25
1614185560000|2021-02-24 16:52:40|2274.8|2274.5|2275.2|2274.9|2275.4|2275.1|2274.5|2274.2|51
1614185570000|2021-02-24 16:52:50|2275.3|2275|2275.6|2275.3|2275.7|2275.4|2275.2|2274.9|28
1614185580000|2021-02-24 16:53:00|2275.4|2275.1|2275.7|2275.4|2276|2275.7|2275.4|2275.1|34
1614185590000|2021-02-24 16:53:10|2275.8|2275.5|2275.2|2274.9|2275.8|2275.5|2275.2|2274.9|23
1614185600000|2021-02-24 16:53:20|2275.1|2274.8|2275.2|2274.9|2275.4|2275.1|2275.1|2274.8|38
1614185610000|2021-02-24 16:53:30|2275.4|2275.1|2275.9|2275.6|2275.9|2275.6|2275.4|2275.1|18
1614185620000|2021-02-24 16:53:40|2275.8|2275.5|2276.7|2276.4|2276.7|2276.4|2275.7|2275.4|126
1614185630000|2021-02-24 16:53:50|2276.5|2276.2|2277|2276.7|2277.2|2276.9|2276.5|2276.2|56
1614185640000|2021-02-24 16:54:00|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|27
1614185650000|2021-02-24 16:54:10|2276.9|2276.6|2276.5|2276.2|2277|2276.7|2276.5|2276.2|93
1614185660000|2021-02-24 16:54:20|2276.4|2276.1|2276|2275.7|2276.4|2276.1|2276|2275.7|22
1614185670000|2021-02-24 16:54:30|2276.1|2275.8|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|16
1614185680000|2021-02-24 16:54:40|2275.8|2275.5|2275.2|2274.9|2275.8|2275.5|2275.2|2274.9|147
1614185690000|2021-02-24 16:54:50|2275|2274.7|2274.5|2274.2|2275|2274.7|2274.3|2274|42
1614185700000|2021-02-24 16:55:00|2274.7|2274.4|2274.9|2274.6|2275.5|2275.2|2274.7|2274.4|47
1614185710000|2021-02-24 16:55:10|2274.8|2274.5|2274.1|2273.8|2274.8|2274.5|2273.9|2273.6|51
1614185720000|2021-02-24 16:55:20|2274|2273.7|2274.7|2274.4|2274.8|2274.5|2274|2273.7|17
1614185730000|2021-02-24 16:55:30|2274.8|2274.5|2275.5|2275.2|2275.6|2275.3|2274.8|2274.5|31
1614185740000|2021-02-24 16:55:40|2275.6|2275.3|2275.3|2275|2275.7|2275.4|2275.2|2274.9|24
1614185750000|2021-02-24 16:55:50|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275|2274.7|16
1614185760000|2021-02-24 16:56:00|2275.4|2275.1|2275.8|2275.5|2276.1|2275.8|2275.4|2275.1|13
1614185770000|2021-02-24 16:56:10|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|18
1614185780000|2021-02-24 16:56:20|2275.4|2275.1|2275.8|2275.5|2275.9|2275.6|2275.3|2275|10
1614185790000|2021-02-24 16:56:30|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|17
1614185800000|2021-02-24 16:56:40|2276|2275.7|2276.2|2275.9|2276.3|2276|2276|2275.7|19
1614185810000|2021-02-24 16:56:50|2276.4|2276.1|2277.3|2277|2277.3|2277|2276.4|2276.1|80
1614185820000|2021-02-24 16:57:00|2277.4|2277.1|2277.8|2277.5|2278.3|2278|2277.4|2277.1|115
1614185830000|2021-02-24 16:57:10|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2276.6|2276.3|46
1614185840000|2021-02-24 16:57:20|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|15
1614185850000|2021-02-24 16:57:30|2277.9|2277.6|2277.7|2277.4|2278|2277.7|2277.4|2277.1|25
1614185860000|2021-02-24 16:57:40|2277.8|2277.5|2278.3|2278|2278.4|2278.1|2277.7|2277.4|34
1614185870000|2021-02-24 16:57:50|2278|2277.7|2278.2|2277.9|2278.5|2278.2|2278|2277.7|25
1614185880000|2021-02-24 16:58:00|2278.3|2278|2277.4|2277.1|2278.3|2278|2277.4|2277.1|17
1614185890000|2021-02-24 16:58:10|2277.3|2277|2278.1|2277.8|2278.2|2277.9|2277.3|2277|47
1614185900000|2021-02-24 16:58:20|2278.4|2278.1|2278.8|2278.5|2278.8|2278.5|2278.3|2278|80
1614185910000|2021-02-24 16:58:30|2278.7|2278.4|2280|2279.7|2280.2|2279.9|2278.7|2278.4|329
1614185920000|2021-02-24 16:58:40|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.7|2279.4|84
1614185930000|2021-02-24 16:58:50|2280.3|2280|2280|2279.7|2280.3|2280|2279.9|2279.6|68
1614185940000|2021-02-24 16:59:00|2279.4|2279.1|2279.5|2279.2|2279.7|2279.4|2279.2|2278.9|67
1614185950000|2021-02-24 16:59:10|2279.4|2279.1|2278.5|2278.2|2279.4|2279.1|2278.2|2277.9|43
1614185960000|2021-02-24 16:59:20|2278.4|2278.1|2278.9|2278.6|2279.2|2278.9|2278.1|2277.8|118
1614185970000|2021-02-24 16:59:30|2279|2278.7|2280|2279.7|2280.4|2280.1|2278.9|2278.6|381
1614185980000|2021-02-24 16:59:40|2279.8|2279.5|2280.4|2280.1|2280.4|2280.1|2279.8|2279.5|44
1614185990000|2021-02-24 16:59:50|2280.3|2280|2280.3|2280|2280.4|2280.1|2280|2279.7|29
1614186000000|2021-02-24 17:00:00|2280.2|2279.9|2281|2280.7|2281.3|2281|2280.2|2279.9|195
1614186010000|2021-02-24 17:00:10|2281.1|2280.8|2280|2279.7|2281.2|2280.9|2279.9|2279.6|56
1614186020000|2021-02-24 17:00:20|2280.1|2279.8|2280.1|2279.8|2280.3|2280|2280|2279.7|33
1614186030000|2021-02-24 17:00:30|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.1|2279.8|30
1614186040000|2021-02-24 17:00:40|2280.3|2280|2280.1|2279.8|2280.3|2280|2279.9|2279.6|13
1614186050000|2021-02-24 17:00:50|2279.9|2279.6|2280.5|2280.2|2280.5|2280.2|2279.9|2279.6|31
1614186060000|2021-02-24 17:01:00|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.2|2279.9|18
1614186070000|2021-02-24 17:01:10|2280.5|2280.2|2281.1|2280.8|2281.3|2281|2280.5|2280.2|91
1614186080000|2021-02-24 17:01:20|2281.2|2280.9|2280.8|2280.5|2281.5|2281.2|2280.8|2280.5|122
1614186090000|2021-02-24 17:01:30|2280.7|2280.4|2280.5|2280.2|2280.9|2280.6|2280.2|2279.9|107
1614186100000|2021-02-24 17:01:40|2280.4|2280.1|2280|2279.7|2280.5|2280.2|2280|2279.7|176
1614186110000|2021-02-24 17:01:50|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.4|2279.1|137
1614186120000|2021-02-24 17:02:00|2280|2279.7|2280|2279.7|2280.1|2279.8|2279.4|2279.1|33
1614186130000|2021-02-24 17:02:10|2280.3|2280|2280.6|2280.3|2280.7|2280.4|2280.3|2280|17
1614186140000|2021-02-24 17:02:20|2280.9|2280.6|2281.2|2280.9|2281.6|2281.3|2280.8|2280.5|70
1614186150000|2021-02-24 17:02:30|2281.5|2281.2|2282|2281.7|2282|2281.7|2281.3|2281|271
1614186160000|2021-02-24 17:02:40|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.5|2281.2|36
1614186170000|2021-02-24 17:02:50|2281.6|2281.3|2281.5|2281.2|2281.8|2281.5|2281.4|2281.1|29
1614186180000|2021-02-24 17:03:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.1|2280.8|11
1614186190000|2021-02-24 17:03:10|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.6|2281.3|116
1614186200000|2021-02-24 17:03:20|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.8|2281.5|14
1614186210000|2021-02-24 17:03:30|2282.1|2281.8|2282.1|2281.8|2282.3|2282|2282|2281.7|34
1614186220000|2021-02-24 17:03:40|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|33
1614186230000|2021-02-24 17:03:50|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|21
1614186240000|2021-02-24 17:04:00|2282.1|2281.8|2281.5|2281.2|2282.1|2281.8|2281.1|2280.8|134
1614186250000|2021-02-24 17:04:10|2281.4|2281.1|2281.7|2281.4|2281.9|2281.6|2281.4|2281.1|115
1614186260000|2021-02-24 17:04:20|2281.9|2281.6|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|40
1614186270000|2021-02-24 17:04:30|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|32
1614186280000|2021-02-24 17:04:40|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2281.7|2281.4|36
1614186290000|2021-02-24 17:04:50|2282.1|2281.8|2281.9|2281.6|2282.5|2282.2|2281.9|2281.6|50
1614186300000|2021-02-24 17:05:00|2281.5|2281.2|2282|2281.7|2282.3|2282|2281.5|2281.2|49
1614186310000|2021-02-24 17:05:10|2282.3|2282|2282|2281.7|2282.3|2282|2281.9|2281.6|33
1614186320000|2021-02-24 17:05:20|2282.2|2281.9|2281.8|2281.5|2282.2|2281.9|2281.8|2281.5|22
1614186330000|2021-02-24 17:05:30|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281.2|2280.9|32
1614186340000|2021-02-24 17:05:40|2281|2280.7|2279.7|2279.4|2281|2280.7|2279.7|2279.4|122
1614186350000|2021-02-24 17:05:50|2279.8|2279.5|2280.1|2279.8|2280.1|2279.8|2279.6|2279.3|38
1614186360000|2021-02-24 17:06:00|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2279.9|2279.6|24
1614186370000|2021-02-24 17:06:10|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.1|2279.8|14
1614186380000|2021-02-24 17:06:20|2280.1|2279.8|2280.6|2280.3|2280.9|2280.6|2280.1|2279.8|53
1614186390000|2021-02-24 17:06:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|56
1614186400000|2021-02-24 17:06:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.5|2280.2|20
1614186410000|2021-02-24 17:06:50|2280.4|2280.1|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|7
1614186420000|2021-02-24 17:07:00|2280.7|2280.4|2280.6|2280.3|2281.1|2280.8|2280.6|2280.3|15
1614186430000|2021-02-24 17:07:10|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.1|2279.8|50
1614186440000|2021-02-24 17:07:20|2280.5|2280.2|2280.1|2279.8|2280.6|2280.3|2280.1|2279.8|73
1614186450000|2021-02-24 17:07:30|2280|2279.7|2279.6|2279.3|2280.1|2279.8|2279.3|2279|36
1614186460000|2021-02-24 17:07:40|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.8|2279.5|30
1614186470000|2021-02-24 17:07:50|2280|2279.7|2280.3|2280|2280.4|2280.1|2280|2279.7|25
1614186480000|2021-02-24 17:08:00|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280|2279.7|54
1614186490000|2021-02-24 17:08:10|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.2|2279.9|10
1614186500000|2021-02-24 17:08:20|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|116
1614186510000|2021-02-24 17:08:30|2280.2|2279.9|2279.6|2279.3|2280.4|2280.1|2279.6|2279.3|27
1614186520000|2021-02-24 17:08:40|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.4|2279.1|24
1614186530000|2021-02-24 17:08:50|2279.7|2279.4|2279.8|2279.5|2280.1|2279.8|2279.7|2279.4|30
1614186540000|2021-02-24 17:09:00|2279.7|2279.4|2280.2|2279.9|2280.2|2279.9|2279.6|2279.3|34
1614186550000|2021-02-24 17:09:10|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.1|2279.8|28
1614186560000|2021-02-24 17:09:20|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|13
1614186570000|2021-02-24 17:09:30|2279.6|2279.3|2279|2278.7|2279.6|2279.3|2278.7|2278.4|53
1614186580000|2021-02-24 17:09:40|2279.2|2278.9|2278.9|2278.6|2279.2|2278.9|2278.8|2278.5|30
1614186590000|2021-02-24 17:09:50|2279|2278.7|2279.4|2279.1|2279.4|2279.1|2279|2278.7|36
1614186600000|2021-02-24 17:10:00|2279.5|2279.2|2279.6|2279.3|2280.1|2279.8|2279.5|2279.2|52
1614186610000|2021-02-24 17:10:10|2279.7|2279.4|2278.9|2278.6|2279.7|2279.4|2278.8|2278.5|38
1614186620000|2021-02-24 17:10:20|2279|2278.7|2278.3|2278|2279|2278.7|2278.3|2278|36
1614186630000|2021-02-24 17:10:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|47
1614186640000|2021-02-24 17:10:40|2278.5|2278.2|2278.8|2278.5|2278.9|2278.6|2278.4|2278.1|17
1614186650000|2021-02-24 17:10:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|3
1614186660000|2021-02-24 17:11:00|2278.7|2278.4|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|32
1614186670000|2021-02-24 17:11:10|2279.2|2278.9|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|42
1614186680000|2021-02-24 17:11:20|2279.1|2278.8|2279.1|2278.8|2279.7|2279.4|2279.1|2278.8|26
1614186690000|2021-02-24 17:11:30|2279.3|2279|2279|2278.7|2279.3|2279|2279|2278.7|52
1614186700000|2021-02-24 17:11:40|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.5|2278.2|13
1614186710000|2021-02-24 17:11:50|2279|2278.7|2278.4|2278.1|2279|2278.7|2278.2|2277.9|41
1614186720000|2021-02-24 17:12:00|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.2|2277.9|28
1614186730000|2021-02-24 17:12:10|2278.2|2277.9|2278.4|2278.1|2278.5|2278.2|2278|2277.7|52
1614186740000|2021-02-24 17:12:20|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.1|2277.8|31
1614186750000|2021-02-24 17:12:30|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|31
1614186760000|2021-02-24 17:12:40|2278.9|2278.6|2278.3|2278|2278.9|2278.6|2278.3|2278|21
1614186770000|2021-02-24 17:12:50|2278.1|2277.8|2277.8|2277.5|2278.2|2277.9|2277.6|2277.3|22
1614186780000|2021-02-24 17:13:00|2278.1|2277.8|2278.4|2278.1|2278.8|2278.5|2278.1|2277.8|25
1614186790000|2021-02-24 17:13:10|2278.5|2278.2|2278.5|2278.2|2278.8|2278.5|2278.4|2278.1|27
1614186800000|2021-02-24 17:13:20|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|14
1614186810000|2021-02-24 17:13:30|2278.4|2278.1|2278.7|2278.4|2278.8|2278.5|2278.3|2278|88
1614186820000|2021-02-24 17:13:40|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279|2278.7|25
1614186830000|2021-02-24 17:13:50|2279.3|2279|2279|2278.7|2279.4|2279.1|2279|2278.7|18
1614186840000|2021-02-24 17:14:00|2279.3|2279|2279.5|2279.2|2280|2279.7|2279.3|2279|68
1614186850000|2021-02-24 17:14:10|2279.6|2279.3|2278.7|2278.4|2279.6|2279.3|2278.7|2278.4|24
1614186860000|2021-02-24 17:14:20|2278.8|2278.5|2278.2|2277.9|2278.8|2278.5|2278.1|2277.8|38
1614186870000|2021-02-24 17:14:30|2278.1|2277.8|2278.3|2278|2278.6|2278.3|2278|2277.7|16
1614186880000|2021-02-24 17:14:40|2278.5|2278.2|2277.9|2277.6|2278.6|2278.3|2277.8|2277.5|45
1614186890000|2021-02-24 17:14:50|2277.8|2277.5|2278.3|2278|2278.3|2278|2277.8|2277.5|16
1614186900000|2021-02-24 17:15:00|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|34
1614186910000|2021-02-24 17:15:10|2278.8|2278.5|2278.8|2278.5|2279|2278.7|2278.6|2278.3|23
1614186920000|2021-02-24 17:15:20|2279|2278.7|2279.3|2279|2279.4|2279.1|2278.9|2278.6|37
1614186930000|2021-02-24 17:15:30|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279.2|2278.9|65
1614186940000|2021-02-24 17:15:40|2279.5|2279.2|2279.2|2278.9|2279.6|2279.3|2279|2278.7|46
1614186950000|2021-02-24 17:15:50|2279|2278.7|2279.3|2279|2279.4|2279.1|2278.9|2278.6|27
1614186960000|2021-02-24 17:16:00|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2278.7|2278.4|27
1614186970000|2021-02-24 17:16:10|2279.2|2278.9|2279|2278.7|2279.7|2279.4|2279|2278.7|21
1614186980000|2021-02-24 17:16:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|13
1614186990000|2021-02-24 17:16:30|2279|2278.7|2279.5|2279.2|2279.5|2279.2|2279|2278.7|13
1614187000000|2021-02-24 17:16:40|2279.7|2279.4|2280.1|2279.8|2280.2|2279.9|2279.6|2279.3|31
1614187010000|2021-02-24 17:16:50|2280.3|2280|2280.7|2280.4|2280.7|2280.4|2280.3|2280|47
1614187020000|2021-02-24 17:17:00|2280.9|2280.6|2281.3|2281|2281.4|2281.1|2280.9|2280.6|108
1614187030000|2021-02-24 17:17:10|2281.2|2280.9|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|24
1614187040000|2021-02-24 17:17:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|22
1614187050000|2021-02-24 17:17:30|2280.6|2280.3|2279.4|2279.1|2280.6|2280.3|2279.4|2279.1|41
1614187060000|2021-02-24 17:17:40|2279.3|2279|2279.5|2279.2|2279.7|2279.4|2279.3|2279|20
1614187070000|2021-02-24 17:17:50|2279.7|2279.4|2280.1|2279.8|2280.3|2280|2279.7|2279.4|14
1614187080000|2021-02-24 17:18:00|2280.5|2280.2|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|14
1614187090000|2021-02-24 17:18:10|2280.8|2280.5|2280.4|2280.1|2280.9|2280.6|2280.2|2279.9|41
1614187100000|2021-02-24 17:18:20|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.2|2279.9|21
1614187110000|2021-02-24 17:18:30|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.7|2279.4|18
1614187120000|2021-02-24 17:18:40|2280.1|2279.8|2279.6|2279.3|2280.1|2279.8|2279.6|2279.3|23
1614187130000|2021-02-24 17:18:50|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.2|2278.9|16
1614187140000|2021-02-24 17:19:00|2279.6|2279.3|2279.7|2279.4|2280.2|2279.9|2279.4|2279.1|31
1614187150000|2021-02-24 17:19:10|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|6
1614187160000|2021-02-24 17:19:20|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|3
1614187170000|2021-02-24 17:19:30|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|11
1614187180000|2021-02-24 17:19:40|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|18
1614187190000|2021-02-24 17:19:50|2279.6|2279.3|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|14
1614187200000|2021-02-24 17:20:00|2279.1|2278.8|2278.4|2278.1|2279.1|2278.8|2278.1|2277.8|54
1614187210000|2021-02-24 17:20:10|2278.6|2278.3|2278.8|2278.5|2278.9|2278.6|2278.4|2278.1|25
1614187220000|2021-02-24 17:20:20|2278.9|2278.6|2278.9|2278.6|2279.3|2279|2278.9|2278.6|23
1614187230000|2021-02-24 17:20:30|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|25
1614187240000|2021-02-24 17:20:40|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.5|2278.2|18
1614187250000|2021-02-24 17:20:50|2278.6|2278.3|2279.3|2279|2279.3|2279|2278.6|2278.3|22
1614187260000|2021-02-24 17:21:00|2279.4|2279.1|2279.5|2279.2|2279.7|2279.4|2279.3|2279|15
1614187270000|2021-02-24 17:21:10|2279.8|2279.5|2280.3|2280|2280.3|2280|2279.8|2279.5|18
1614187280000|2021-02-24 17:21:20|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|13
1614187290000|2021-02-24 17:21:30|2279.9|2279.6|2280.2|2279.9|2280.3|2280|2279.9|2279.6|24
1614187300000|2021-02-24 17:21:40|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|12
1614187310000|2021-02-24 17:21:50|2280.3|2280|2280.7|2280.4|2280.8|2280.5|2280.3|2280|34
1614187320000|2021-02-24 17:22:00|2280.8|2280.5|2281.1|2280.8|2281.2|2280.9|2280.8|2280.5|35
1614187330000|2021-02-24 17:22:10|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2280.9|2280.6|16
1614187340000|2021-02-24 17:22:20|2281.3|2281|2281.8|2281.5|2281.8|2281.5|2281.3|2281|60
1614187350000|2021-02-24 17:22:30|2281.7|2281.4|2281.1|2280.8|2281.8|2281.5|2281.1|2280.8|44
1614187360000|2021-02-24 17:22:40|2281.5|2281.2|2281.7|2281.4|2282.2|2281.9|2281.4|2281.1|124
1614187370000|2021-02-24 17:22:50|2281.6|2281.3|2282.1|2281.8|2282.1|2281.8|2281.6|2281.3|40
1614187380000|2021-02-24 17:23:00|2281.5|2281.2|2280.9|2280.6|2281.6|2281.3|2280.7|2280.4|63
1614187390000|2021-02-24 17:23:10|2280.6|2280.3|2281.4|2281.1|2281.4|2281.1|2280.6|2280.3|7
1614187400000|2021-02-24 17:23:20|2281.3|2281|2281|2280.7|2281.3|2281|2281|2280.7|12
1614187410000|2021-02-24 17:23:30|2281.1|2280.8|2281.3|2281|2281.6|2281.3|2281.1|2280.8|20
1614187420000|2021-02-24 17:23:40|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|14
1614187430000|2021-02-24 17:23:50|2281.7|2281.4|2282|2281.7|2282|2281.7|2281.5|2281.2|22
1614187440000|2021-02-24 17:24:00|2281.8|2281.5|2282.4|2282.1|2282.6|2282.3|2281.8|2281.5|43
1614187450000|2021-02-24 17:24:10|2282.2|2281.9|2281.7|2281.4|2282.2|2281.9|2281.6|2281.3|31
1614187460000|2021-02-24 17:24:20|2281.8|2281.5|2281.5|2281.2|2282.1|2281.8|2281.5|2281.2|28
1614187470000|2021-02-24 17:24:30|2281.6|2281.3|2281.1|2280.8|2281.6|2281.3|2281.1|2280.8|19
1614187480000|2021-02-24 17:24:40|2281.3|2281|2280.9|2280.6|2281.3|2281|2280.8|2280.5|29
1614187490000|2021-02-24 17:24:50|2281.4|2281.1|2282.3|2282|2282.4|2282.1|2281.4|2281.1|19
1614187500000|2021-02-24 17:25:00|2282.2|2281.9|2282|2281.7|2282.4|2282.1|2282|2281.7|48
1614187510000|2021-02-24 17:25:10|2282.1|2281.8|2282.5|2282.2|2282.6|2282.3|2282.1|2281.8|67
1614187520000|2021-02-24 17:25:20|2282.4|2282.1|2282.3|2282|2282.6|2282.3|2282.3|2282|50
1614187530000|2021-02-24 17:25:30|2282.2|2281.9|2282.3|2282|2282.3|2282|2281.9|2281.6|23
1614187540000|2021-02-24 17:25:40|2282.2|2281.9|2282.5|2282.2|2282.5|2282.2|2282.1|2281.8|8
1614187550000|2021-02-24 17:25:50|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.4|2282.1|120
1614187560000|2021-02-24 17:26:00|2282.4|2282.1|2281.9|2281.6|2282.5|2282.2|2281.7|2281.4|41
1614187570000|2021-02-24 17:26:10|2281.8|2281.5|2281|2280.7|2282|2281.7|2280.9|2280.6|80
1614187580000|2021-02-24 17:26:20|2280.9|2280.6|2280.9|2280.6|2281.3|2281|2280.9|2280.6|32
1614187590000|2021-02-24 17:26:30|2280.7|2280.4|2281.4|2281.1|2281.4|2281.1|2280.7|2280.4|27
1614187600000|2021-02-24 17:26:40|2281.5|2281.2|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|20
1614187610000|2021-02-24 17:26:50|2281.9|2281.6|2281.5|2281.2|2281.9|2281.6|2281.5|2281.2|38
1614187620000|2021-02-24 17:27:00|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|28
1614187630000|2021-02-24 17:27:10|2281.7|2281.4|2281.8|2281.5|2282.1|2281.8|2281.7|2281.4|10
1614187640000|2021-02-24 17:27:20|2281.9|2281.6|2282.4|2282.1|2282.5|2282.2|2281.8|2281.5|32
1614187650000|2021-02-24 17:27:30|2282.3|2282|2282.6|2282.3|2282.8|2282.5|2282.3|2282|40
1614187660000|2021-02-24 17:27:40|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2282.4|2282.1|32
1614187670000|2021-02-24 17:27:50|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|32
1614187680000|2021-02-24 17:28:00|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|18
1614187690000|2021-02-24 17:28:10|2282.5|2282.2|2282.6|2282.3|2282.9|2282.6|2282.5|2282.2|27
1614187700000|2021-02-24 17:28:20|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.6|2282.3|37
1614187710000|2021-02-24 17:28:30|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|20
1614187720000|2021-02-24 17:28:40|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|33
1614187730000|2021-02-24 17:28:50|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.3|2282|17
1614187740000|2021-02-24 17:29:00|2282.9|2282.6|2282.5|2282.2|2283|2282.7|2282.5|2282.2|28
1614187750000|2021-02-24 17:29:10|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2282.4|2282.1|10
1614187760000|2021-02-24 17:29:20|2282.6|2282.3|2283.2|2282.9|2283.3|2283|2282.6|2282.3|95
1614187770000|2021-02-24 17:29:30|2283.1|2282.8|2283.5|2283.2|2283.7|2283.4|2283.1|2282.8|141
1614187780000|2021-02-24 17:29:40|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.3|2283|22
1614187790000|2021-02-24 17:29:50|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.3|2283|16
1614187800000|2021-02-24 17:30:00|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.4|2283.1|95
1614187810000|2021-02-24 17:30:10|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.3|2283|63
1614187820000|2021-02-24 17:30:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|24
1614187830000|2021-02-24 17:30:30|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.2|2282.9|15
1614187840000|2021-02-24 17:30:40|2283.7|2283.4|2282.9|2282.6|2283.7|2283.4|2282.7|2282.4|88
1614187850000|2021-02-24 17:30:50|2283.4|2283.1|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|9
1614187860000|2021-02-24 17:31:00|2283.3|2283|2283.7|2283.4|2283.7|2283.4|2283.3|2283|27
1614187870000|2021-02-24 17:31:10|2283.8|2283.5|2283.6|2283.3|2283.9|2283.6|2283.5|2283.2|41
1614187880000|2021-02-24 17:31:20|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.1|2282.8|82
1614187890000|2021-02-24 17:31:30|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|21
1614187900000|2021-02-24 17:31:40|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|23
1614187910000|2021-02-24 17:31:50|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|7
1614187920000|2021-02-24 17:32:00|2283.5|2283.2|2283.7|2283.4|2284.1|2283.8|2283.5|2283.2|169
1614187930000|2021-02-24 17:32:10|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|45
1614187940000|2021-02-24 17:32:20|2283.7|2283.4|2283.8|2283.5|2284|2283.7|2283.7|2283.4|39
1614187950000|2021-02-24 17:32:30|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.6|2283.3|39
1614187960000|2021-02-24 17:32:40|2283.9|2283.6|2284|2283.7|2284.1|2283.8|2283.9|2283.6|30
1614187970000|2021-02-24 17:32:50|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.5|2283.2|39
1614187980000|2021-02-24 17:33:00|2283.5|2283.2|2282.9|2282.6|2283.5|2283.2|2282.9|2282.6|67
1614187990000|2021-02-24 17:33:10|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2282.9|2282.6|47
1614188000000|2021-02-24 17:33:20|2283.3|2283|2282.8|2282.5|2283.4|2283.1|2282.8|2282.5|44
1614188010000|2021-02-24 17:33:30|2282.9|2282.6|2283.3|2283|2283.5|2283.2|2282.9|2282.6|34
1614188020000|2021-02-24 17:33:40|2283.2|2282.9|2283.1|2282.8|2283.5|2283.2|2283.1|2282.8|34
1614188030000|2021-02-24 17:33:50|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|14
1614188040000|2021-02-24 17:34:00|2283.5|2283.2|2283.7|2283.4|2283.8|2283.5|2283.4|2283.1|23
1614188050000|2021-02-24 17:34:10|2283.8|2283.5|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|30
1614188060000|2021-02-24 17:34:20|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.5|2283.2|35
1614188070000|2021-02-24 17:34:30|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.7|2283.4|24
1614188080000|2021-02-24 17:34:40|2283.8|2283.5|2284.1|2283.8|2284.2|2283.9|2283.6|2283.3|90
1614188090000|2021-02-24 17:34:50|2284|2283.7|2283.7|2283.4|2284.1|2283.8|2283.6|2283.3|15
1614188100000|2021-02-24 17:35:00|2283.8|2283.5|2284|2283.7|2284.2|2283.9|2283.8|2283.5|46
1614188110000|2021-02-24 17:35:10|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.7|2283.4|15
1614188120000|2021-02-24 17:35:20|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|44
1614188130000|2021-02-24 17:35:30|2283.8|2283.5|2283.6|2283.3|2284|2283.7|2283.6|2283.3|31
1614188140000|2021-02-24 17:35:40|2283.3|2283|2283.1|2282.8|2283.3|2283|2283|2282.7|51
1614188150000|2021-02-24 17:35:50|2282.9|2282.6|2282.8|2282.5|2283|2282.7|2282.8|2282.5|92
1614188160000|2021-02-24 17:36:00|2282.7|2282.4|2282.8|2282.5|2282.9|2282.6|2282.5|2282.2|40
1614188170000|2021-02-24 17:36:10|2283.2|2282.9|2282.7|2282.4|2283.3|2283|2282.7|2282.4|29
1614188180000|2021-02-24 17:36:20|2282.8|2282.5|2282.9|2282.6|2283|2282.7|2282.8|2282.5|21
1614188190000|2021-02-24 17:36:30|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.5|2282.2|44
1614188200000|2021-02-24 17:36:40|2283|2282.7|2282.6|2282.3|2283|2282.7|2282.6|2282.3|52
1614188210000|2021-02-24 17:36:50|2282.9|2282.6|2282.5|2282.2|2282.9|2282.6|2282.5|2282.2|17
1614188220000|2021-02-24 17:37:00|2282.6|2282.3|2282.9|2282.6|2283.1|2282.8|2282.6|2282.3|54
1614188230000|2021-02-24 17:37:10|2283.1|2282.8|2283|2282.7|2283.3|2283|2282.8|2282.5|40
1614188240000|2021-02-24 17:37:20|2283.1|2282.8|2283.2|2282.9|2283.3|2283|2282.9|2282.6|23
1614188250000|2021-02-24 17:37:30|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|35
1614188260000|2021-02-24 17:37:40|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|20
1614188270000|2021-02-24 17:37:50|2283|2282.7|2283|2282.7|2283.2|2282.9|2283|2282.7|17
1614188280000|2021-02-24 17:38:00|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|8
1614188290000|2021-02-24 17:38:10|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.7|2282.4|26
1614188300000|2021-02-24 17:38:20|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2282.8|2282.5|35
1614188310000|2021-02-24 17:38:30|2283.1|2282.8|2283.2|2282.9|2283.4|2283.1|2283|2282.7|23
1614188320000|2021-02-24 17:38:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|26
1614188330000|2021-02-24 17:38:50|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2282.8|2282.5|39
1614188340000|2021-02-24 17:39:00|2282.9|2282.6|2283.2|2282.9|2283.8|2283.5|2282.9|2282.6|98
1614188350000|2021-02-24 17:39:10|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|12
1614188360000|2021-02-24 17:39:20|2283.3|2283|2282.7|2282.4|2283.3|2283|2282.7|2282.4|23
1614188370000|2021-02-24 17:39:30|2282.6|2282.3|2283|2282.7|2283|2282.7|2282.5|2282.2|41
1614188380000|2021-02-24 17:39:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|30
1614188390000|2021-02-24 17:39:50|2283.1|2282.8|2282.7|2282.4|2283.1|2282.8|2282.6|2282.3|18
1614188400000|2021-02-24 17:40:00|2282.4|2282.1|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|65
1614188410000|2021-02-24 17:40:10|2282.3|2282|2282.3|2282|2282.3|2282|2282|2281.7|58
1614188420000|2021-02-24 17:40:20|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.4|2282.1|48
1614188430000|2021-02-24 17:40:30|2282.8|2282.5|2282.5|2282.2|2282.8|2282.5|2282.5|2282.2|17
1614188440000|2021-02-24 17:40:40|2282.4|2282.1|2282.1|2281.8|2282.4|2282.1|2282|2281.7|35
1614188450000|2021-02-24 17:40:50|2281.8|2281.5|2282|2281.7|2282.1|2281.8|2281.7|2281.4|78
1614188460000|2021-02-24 17:41:00|2282.1|2281.8|2282.1|2281.8|2282.4|2282.1|2282|2281.7|28
1614188470000|2021-02-24 17:41:10|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282.1|2281.8|33
1614188480000|2021-02-24 17:41:20|2282.2|2281.9|2281.7|2281.4|2282.2|2281.9|2281.7|2281.4|61
1614188490000|2021-02-24 17:41:30|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|44
1614188500000|2021-02-24 17:41:40|2281.8|2281.5|2281.8|2281.5|2282|2281.7|2281.8|2281.5|46
1614188510000|2021-02-24 17:41:50|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.8|2281.5|26
1614188520000|2021-02-24 17:42:00|2281.7|2281.4|2281.4|2281.1|2282.1|2281.8|2281.4|2281.1|36
1614188530000|2021-02-24 17:42:10|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.4|2281.1|18
1614188540000|2021-02-24 17:42:20|2281.6|2281.3|2282.4|2282.1|2282.5|2282.2|2281.5|2281.2|103
1614188550000|2021-02-24 17:42:30|2282.2|2281.9|2282.4|2282.1|2282.5|2282.2|2282.2|2281.9|8
1614188560000|2021-02-24 17:42:40|2282.3|2282|2282.4|2282.1|2282.6|2282.3|2282.3|2282|27
1614188570000|2021-02-24 17:42:50|2282.6|2282.3|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|15
1614188580000|2021-02-24 17:43:00|2282.7|2282.4|2282.2|2281.9|2282.7|2282.4|2281.9|2281.6|82
1614188590000|2021-02-24 17:43:10|2282.3|2282|2283.2|2282.9|2283.4|2283.1|2282.3|2282|77
1614188600000|2021-02-24 17:43:20|2283.3|2283|2282.9|2282.6|2283.3|2283|2282.9|2282.6|25
1614188610000|2021-02-24 17:43:30|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.3|2282|21
1614188620000|2021-02-24 17:43:40|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|14
1614188630000|2021-02-24 17:43:50|2283.4|2283.1|2282.9|2282.6|2283.4|2283.1|2282.9|2282.6|81
1614188640000|2021-02-24 17:44:00|2283|2282.7|2283.3|2283|2283.5|2283.2|2282.9|2282.6|38
1614188650000|2021-02-24 17:44:10|2283.2|2282.9|2282.4|2282.1|2283.2|2282.9|2282.4|2282.1|15
1614188660000|2021-02-24 17:44:20|2282.6|2282.3|2281.8|2281.5|2282.7|2282.4|2281.6|2281.3|20
1614188670000|2021-02-24 17:44:30|2281.6|2281.3|2281|2280.7|2281.6|2281.3|2280.6|2280.3|47
1614188680000|2021-02-24 17:44:40|2281.1|2280.8|2280.6|2280.3|2281.1|2280.8|2280.4|2280.1|45
1614188690000|2021-02-24 17:44:50|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.2|2279.9|30
1614188700000|2021-02-24 17:45:00|2280.6|2280.3|2280.6|2280.3|2280.9|2280.6|2280.5|2280.2|35
1614188710000|2021-02-24 17:45:10|2280.7|2280.4|2281.2|2280.9|2281.2|2280.9|2280.7|2280.4|47
1614188720000|2021-02-24 17:45:20|2280.9|2280.6|2281|2280.7|2281.2|2280.9|2280.9|2280.6|11
1614188730000|2021-02-24 17:45:30|2280.7|2280.4|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|78
1614188740000|2021-02-24 17:45:40|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|29
1614188750000|2021-02-24 17:45:50|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.4|2280.1|22
1614188760000|2021-02-24 17:46:00|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|11
1614188770000|2021-02-24 17:46:10|2280.9|2280.6|2280.7|2280.4|2281|2280.7|2280.6|2280.3|28
1614188780000|2021-02-24 17:46:20|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|17
1614188790000|2021-02-24 17:46:30|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2280.4|2280.1|18
1614188800000|2021-02-24 17:46:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|9
1614188810000|2021-02-24 17:46:50|2280.6|2280.3|2280.1|2279.8|2280.6|2280.3|2280.1|2279.8|30
1614188820000|2021-02-24 17:47:00|2279.9|2279.6|2279.6|2279.3|2280.2|2279.9|2279.6|2279.3|128
1614188830000|2021-02-24 17:47:10|2279.5|2279.2|2279.3|2279|2279.6|2279.3|2279|2278.7|81
1614188840000|2021-02-24 17:47:20|2279.5|2279.2|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|127
1614188850000|2021-02-24 17:47:30|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279|2278.7|30
1614188860000|2021-02-24 17:47:40|2279.4|2279.1|2278.6|2278.3|2279.4|2279.1|2278.6|2278.3|21
1614188870000|2021-02-24 17:47:50|2278.5|2278.2|2278.2|2277.9|2278.9|2278.6|2278.2|2277.9|80
1614188880000|2021-02-24 17:48:00|2278.3|2278|2279|2278.7|2279.3|2279|2278.3|2278|78
1614188890000|2021-02-24 17:48:10|2278.9|2278.6|2279.2|2278.9|2279.4|2279.1|2278.9|2278.6|28
1614188900000|2021-02-24 17:48:20|2279.8|2279.5|2279.3|2279|2279.9|2279.6|2279.3|2279|188
1614188910000|2021-02-24 17:48:30|2279.2|2278.9|2279.3|2279|2279.5|2279.2|2278.8|2278.5|55
1614188920000|2021-02-24 17:48:40|2279.2|2278.9|2278.8|2278.5|2279.2|2278.9|2278.8|2278.5|15
1614188930000|2021-02-24 17:48:50|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|32
1614188940000|2021-02-24 17:49:00|2279|2278.7|2279.8|2279.5|2279.9|2279.6|2278.8|2278.5|46
1614188950000|2021-02-24 17:49:10|2279.9|2279.6|2279.8|2279.5|2280|2279.7|2279.7|2279.4|28
1614188960000|2021-02-24 17:49:20|2279.7|2279.4|2280.2|2279.9|2280.2|2279.9|2279.7|2279.4|32
1614188970000|2021-02-24 17:49:30|2280.3|2280|2280.6|2280.3|2280.8|2280.5|2280.2|2279.9|38
1614188980000|2021-02-24 17:49:40|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|13
1614188990000|2021-02-24 17:49:50|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.3|2280|13
1614189000000|2021-02-24 17:50:00|2280.4|2280.1|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|25
1614189010000|2021-02-24 17:50:10|2280.3|2280|2280.3|2280|2280.4|2280.1|2280|2279.7|24
1614189020000|2021-02-24 17:50:20|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|9
1614189030000|2021-02-24 17:50:30|2280.4|2280.1|2279.8|2279.5|2280.4|2280.1|2279.8|2279.5|54
1614189040000|2021-02-24 17:50:40|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2279.9|2279.6|66
1614189050000|2021-02-24 17:50:50|2280.2|2279.9|2280.4|2280.1|2280.7|2280.4|2280.2|2279.9|25
1614189060000|2021-02-24 17:51:00|2280.6|2280.3|2280.8|2280.5|2280.9|2280.6|2280.5|2280.2|50
1614189070000|2021-02-24 17:51:10|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.4|2280.1|27
1614189080000|2021-02-24 17:51:20|2281.1|2280.8|2281.4|2281.1|2281.6|2281.3|2281|2280.7|154
1614189090000|2021-02-24 17:51:30|2281.3|2281|2281.2|2280.9|2281.5|2281.2|2281.1|2280.8|28
1614189100000|2021-02-24 17:51:40|2281.1|2280.8|2281.3|2281|2281.3|2281|2281.1|2280.8|8
1614189110000|2021-02-24 17:51:50|2281.2|2280.9|2281.5|2281.2|2281.5|2281.2|2281.1|2280.8|12
1614189120000|2021-02-24 17:52:00|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281|2280.7|16
1614189130000|2021-02-24 17:52:10|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|13
1614189140000|2021-02-24 17:52:20|2281.6|2281.3|2281.1|2280.8|2281.7|2281.4|2281.1|2280.8|59
1614189150000|2021-02-24 17:52:30|2281.3|2281|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|86
1614189160000|2021-02-24 17:52:40|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|22
1614189170000|2021-02-24 17:52:50|2281.1|2280.8|2280.6|2280.3|2281.2|2280.9|2280.3|2280|63
1614189180000|2021-02-24 17:53:00|2280.7|2280.4|2280.2|2279.9|2280.8|2280.5|2280.2|2279.9|296
1614189190000|2021-02-24 17:53:10|2280.1|2279.8|2280|2279.7|2280.3|2280|2280|2279.7|224
1614189200000|2021-02-24 17:53:20|2279.9|2279.6|2280.2|2279.9|2280.5|2280.2|2279.9|2279.6|196
1614189210000|2021-02-24 17:53:30|2280.1|2279.8|2280.4|2280.1|2280.5|2280.2|2280.1|2279.8|145
1614189220000|2021-02-24 17:53:40|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.1|2279.8|179
1614189230000|2021-02-24 17:53:50|2280.6|2280.3|2280.4|2280.1|2280.7|2280.4|2280.2|2279.9|78
1614189240000|2021-02-24 17:54:00|2280.1|2279.8|2280.6|2280.3|2280.6|2280.3|2279.7|2279.4|67
1614189250000|2021-02-24 17:54:10|2280.7|2280.4|2279.7|2279.4|2280.7|2280.4|2279.7|2279.4|22
1614189260000|2021-02-24 17:54:20|2279.8|2279.5|2278.7|2278.4|2279.8|2279.5|2278.6|2278.3|60
1614189270000|2021-02-24 17:54:30|2278.6|2278.3|2278.7|2278.4|2278.8|2278.5|2278.4|2278.1|44
1614189280000|2021-02-24 17:54:40|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|79
1614189290000|2021-02-24 17:54:50|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.9|2278.6|33
1614189300000|2021-02-24 17:55:00|2278.8|2278.5|2278.5|2278.2|2279.2|2278.9|2278.4|2278.1|78
1614189310000|2021-02-24 17:55:10|2278.6|2278.3|2277.6|2277.3|2278.6|2278.3|2277.4|2277.1|62
1614189320000|2021-02-24 17:55:20|2277.3|2277|2277.3|2277|2277.7|2277.4|2277.3|2277|39
1614189330000|2021-02-24 17:55:30|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|25
1614189340000|2021-02-24 17:55:40|2277.5|2277.2|2278.4|2278.1|2278.4|2278.1|2277.5|2277.2|21
1614189350000|2021-02-24 17:55:50|2278.3|2278|2278.5|2278.2|2278.6|2278.3|2278.3|2278|26
1614189360000|2021-02-24 17:56:00|2278.6|2278.3|2279|2278.7|2279.1|2278.8|2278.6|2278.3|45
1614189370000|2021-02-24 17:56:10|2279.2|2278.9|2279.4|2279.1|2279.5|2279.2|2279|2278.7|41
1614189380000|2021-02-24 17:56:20|2279.5|2279.2|2279.9|2279.6|2279.9|2279.6|2279.5|2279.2|17
1614189390000|2021-02-24 17:56:30|2279.8|2279.5|2279.8|2279.5|2280|2279.7|2279.7|2279.4|26
1614189400000|2021-02-24 17:56:40|2279.9|2279.6|2279.2|2278.9|2279.9|2279.6|2279|2278.7|30
1614189410000|2021-02-24 17:56:50|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.1|2278.8|27
1614189420000|2021-02-24 17:57:00|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279|2278.7|14
1614189430000|2021-02-24 17:57:10|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|14
1614189440000|2021-02-24 17:57:20|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.3|2279|10
1614189450000|2021-02-24 17:57:30|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|10
1614189460000|2021-02-24 17:57:40|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|26
1614189470000|2021-02-24 17:57:50|2279.2|2278.9|2278.8|2278.5|2279.2|2278.9|2278.7|2278.4|132
1614189480000|2021-02-24 17:58:00|2279|2278.7|2278.4|2278.1|2279.1|2278.8|2278.4|2278.1|30
1614189490000|2021-02-24 17:58:10|2278.3|2278|2277.9|2277.6|2278.3|2278|2277.9|2277.6|10
1614189500000|2021-02-24 17:58:20|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|133
1614189510000|2021-02-24 17:58:30|2277.8|2277.5|2277.4|2277.1|2277.8|2277.5|2277.4|2277.1|84
1614189520000|2021-02-24 17:58:40|2277.5|2277.2|2277.7|2277.4|2277.8|2277.5|2277.4|2277.1|78
1614189530000|2021-02-24 17:58:50|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.1|2276.8|36
1614189540000|2021-02-24 17:59:00|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|24
1614189550000|2021-02-24 17:59:10|2277.6|2277.3|2276.8|2276.5|2277.6|2277.3|2276.8|2276.5|23
1614189560000|2021-02-24 17:59:20|2277.1|2276.8|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|17
1614189570000|2021-02-24 17:59:30|2276.6|2276.3|2276.7|2276.4|2277|2276.7|2276.5|2276.2|20
1614189580000|2021-02-24 17:59:40|2276.6|2276.3|2277|2276.7|2277|2276.7|2276.6|2276.3|15
1614189590000|2021-02-24 17:59:50|2277.2|2276.9|2276.6|2276.3|2277.2|2276.9|2276.6|2276.3|25
1614189600000|2021-02-24 18:00:00|2276.5|2276.2|2276.6|2276.3|2276.8|2276.5|2276.3|2276|42
1614189610000|2021-02-24 18:00:10|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.2|2275.9|30
1614189620000|2021-02-24 18:00:20|2276.6|2276.3|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|18
1614189630000|2021-02-24 18:00:30|2277|2276.7|2277|2276.7|2277.3|2277|2277|2276.7|24
1614189640000|2021-02-24 18:00:40|2276.7|2276.4|2276.2|2275.9|2276.7|2276.4|2276.2|2275.9|13
1614189650000|2021-02-24 18:00:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.1|2275.8|24
1614189660000|2021-02-24 18:01:00|2276.2|2275.9|2275.7|2275.4|2276.2|2275.9|2275.4|2275.1|36
1614189670000|2021-02-24 18:01:10|2275.6|2275.3|2275.7|2275.4|2275.9|2275.6|2275.3|2275|49
1614189680000|2021-02-24 18:01:20|2275.9|2275.6|2275.4|2275.1|2276|2275.7|2275.4|2275.1|21
1614189690000|2021-02-24 18:01:30|2275.3|2275|2275|2274.7|2275.4|2275.1|2275|2274.7|39
1614189700000|2021-02-24 18:01:40|2275.1|2274.8|2275|2274.7|2275.5|2275.2|2275|2274.7|55
1614189710000|2021-02-24 18:01:50|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|28
1614189720000|2021-02-24 18:02:00|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.7|2274.4|42
1614189730000|2021-02-24 18:02:10|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.4|2274.1|32
1614189740000|2021-02-24 18:02:20|2274.4|2274.1|2274.9|2274.6|2274.9|2274.6|2274.4|2274.1|26
1614189750000|2021-02-24 18:02:30|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|16
1614189760000|2021-02-24 18:02:40|2274.5|2274.2|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|24
1614189770000|2021-02-24 18:02:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|7
1614189780000|2021-02-24 18:03:00|2274.4|2274.1|2274.9|2274.6|2275.2|2274.9|2274.4|2274.1|62
1614189790000|2021-02-24 18:03:10|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.6|2274.3|28
1614189800000|2021-02-24 18:03:20|2274.7|2274.4|2275.4|2275.1|2275.4|2275.1|2274.7|2274.4|42
1614189810000|2021-02-24 18:03:30|2275.3|2275|2275.1|2274.8|2275.5|2275.2|2275|2274.7|49
1614189820000|2021-02-24 18:03:40|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|31
1614189830000|2021-02-24 18:03:50|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|12
1614189840000|2021-02-24 18:04:00|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.3|2274|46
1614189850000|2021-02-24 18:04:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|32
1614189860000|2021-02-24 18:04:20|2274.3|2274|2274.1|2273.8|2274.4|2274.1|2273.9|2273.6|56
1614189870000|2021-02-24 18:04:30|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|16
1614189880000|2021-02-24 18:04:40|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.2|2272.9|58
1614189890000|2021-02-24 18:04:50|2273.4|2273.1|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|39
1614189900000|2021-02-24 18:05:00|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2272.8|2272.5|56
1614189910000|2021-02-24 18:05:10|2273.3|2273|2273.6|2273.3|2273.8|2273.5|2273.2|2272.9|106
1614189920000|2021-02-24 18:05:20|2273.3|2273|2272.7|2272.4|2273.3|2273|2272.5|2272.2|59
1614189930000|2021-02-24 18:05:30|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.5|2272.2|80
1614189940000|2021-02-24 18:05:40|2272.9|2272.6|2273.5|2273.2|2273.7|2273.4|2272.9|2272.6|28
1614189950000|2021-02-24 18:05:50|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|13
1614189960000|2021-02-24 18:06:00|2273.9|2273.6|2274.2|2273.9|2274.3|2274|2273.8|2273.5|26
1614189970000|2021-02-24 18:06:10|2274.3|2274|2276.1|2275.8|2276.1|2275.8|2274.3|2274|84
1614189980000|2021-02-24 18:06:20|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|24
1614189990000|2021-02-24 18:06:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|25
1614190000000|2021-02-24 18:06:40|2276.3|2276|2276.4|2276.1|2276.7|2276.4|2276.3|2276|26
1614190010000|2021-02-24 18:06:50|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|13
1614190020000|2021-02-24 18:07:00|2276.6|2276.3|2276.1|2275.8|2276.6|2276.3|2275.7|2275.4|66
1614190030000|2021-02-24 18:07:10|2276.2|2275.9|2275.8|2275.5|2276.3|2276|2275.8|2275.5|10
1614190040000|2021-02-24 18:07:20|2276.2|2275.9|2276.2|2275.9|2276.6|2276.3|2276.1|2275.8|25
1614190050000|2021-02-24 18:07:30|2276.1|2275.8|2276.4|2276.1|2276.6|2276.3|2276.1|2275.8|8
1614190060000|2021-02-24 18:07:40|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.2|2274.9|35
1614190070000|2021-02-24 18:07:50|2276|2275.7|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|7
1614190080000|2021-02-24 18:08:00|2275.6|2275.3|2275.2|2274.9|2275.8|2275.5|2275.2|2274.9|10
1614190090000|2021-02-24 18:08:10|2275.3|2275|2275.1|2274.8|2275.3|2275|2274.9|2274.6|17
1614190100000|2021-02-24 18:08:20|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|2
1614190110000|2021-02-24 18:08:30|2275.8|2275.5|2275.7|2275.4|2276|2275.7|2275.6|2275.3|11
1614190120000|2021-02-24 18:08:40|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|3
1614190130000|2021-02-24 18:08:50|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.4|2275.1|14
1614190140000|2021-02-24 18:09:00|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.3|2275|14
1614190150000|2021-02-24 18:09:10|2275.3|2275|2276.1|2275.8|2276.1|2275.8|2275.3|2275|34
1614190160000|2021-02-24 18:09:20|2276.3|2276|2276.8|2276.5|2276.9|2276.6|2276.3|2276|33
1614190170000|2021-02-24 18:09:30|2276.9|2276.6|2277.2|2276.9|2277.3|2277|2276.9|2276.6|24
1614190180000|2021-02-24 18:09:40|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.7|2276.4|26
1614190190000|2021-02-24 18:09:50|2276.7|2276.4|2276.3|2276|2276.8|2276.5|2276.3|2276|11
1614190200000|2021-02-24 18:10:00|2276.2|2275.9|2276.5|2276.2|2276.7|2276.4|2276.2|2275.9|20
1614190210000|2021-02-24 18:10:10|2276.6|2276.3|2277.1|2276.8|2277.1|2276.8|2276.6|2276.3|16
1614190220000|2021-02-24 18:10:20|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.8|2276.5|12
1614190230000|2021-02-24 18:10:30|2276.8|2276.5|2277.1|2276.8|2277.3|2277|2276.6|2276.3|31
1614190240000|2021-02-24 18:10:40|2277.3|2277|2277.3|2277|2277.7|2277.4|2277.3|2277|22
1614190250000|2021-02-24 18:10:50|2277.4|2277.1|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|39
1614190260000|2021-02-24 18:11:00|2277.3|2277|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|91
1614190270000|2021-02-24 18:11:10|2277.4|2277.1|2277.7|2277.4|2277.8|2277.5|2277.2|2276.9|48
1614190280000|2021-02-24 18:11:20|2277.8|2277.5|2278.3|2278|2278.3|2278|2277.8|2277.5|39
1614190290000|2021-02-24 18:11:30|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278|2277.7|8
1614190300000|2021-02-24 18:11:40|2278.2|2277.9|2279.6|2279.3|2279.7|2279.4|2278.2|2277.9|324
1614190310000|2021-02-24 18:11:50|2279.5|2279.2|2279.6|2279.3|2279.7|2279.4|2279.3|2279|27
1614190320000|2021-02-24 18:12:00|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279|2278.7|24
1614190330000|2021-02-24 18:12:10|2279.6|2279.3|2279.7|2279.4|2279.9|2279.6|2279.6|2279.3|15
1614190340000|2021-02-24 18:12:20|2279.8|2279.5|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|205
1614190350000|2021-02-24 18:12:30|2279.3|2279|2279.7|2279.4|2279.7|2279.4|2279.2|2278.9|20
1614190360000|2021-02-24 18:12:40|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.4|2279.1|91
1614190370000|2021-02-24 18:12:50|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.2|2278.9|71
1614190380000|2021-02-24 18:13:00|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.3|2279|29
1614190390000|2021-02-24 18:13:10|2279.6|2279.3|2279.5|2279.2|2279.7|2279.4|2279.3|2279|16
1614190400000|2021-02-24 18:13:20|2279.3|2279|2279.6|2279.3|2279.6|2279.3|2279.3|2279|8
1614190410000|2021-02-24 18:13:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|7
1614190420000|2021-02-24 18:13:40|2279.2|2278.9|2279.6|2279.3|2279.6|2279.3|2279.2|2278.9|46
1614190430000|2021-02-24 18:13:50|2279.5|2279.2|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|80
1614190440000|2021-02-24 18:14:00|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.2|2278.9|25
1614190450000|2021-02-24 18:14:10|2279.5|2279.2|2279.3|2279|2279.7|2279.4|2279.3|2279|61
1614190460000|2021-02-24 18:14:20|2279.5|2279.2|2279.3|2279|2279.8|2279.5|2279.3|2279|68
1614190470000|2021-02-24 18:14:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|6
1614190480000|2021-02-24 18:14:40|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.1|2278.8|22
1614190490000|2021-02-24 18:14:50|2279.3|2279|2279.6|2279.3|2279.6|2279.3|2279.2|2278.9|30
1614190500000|2021-02-24 18:15:00|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2278.9|2278.6|67
1614190510000|2021-02-24 18:15:10|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|15
1614190520000|2021-02-24 18:15:20|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.1|2278.8|16
1614190530000|2021-02-24 18:15:30|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|7
1614190540000|2021-02-24 18:15:40|2279|2278.7|2278.6|2278.3|2279|2278.7|2278.6|2278.3|30
1614190550000|2021-02-24 18:15:50|2278.7|2278.4|2277.9|2277.6|2278.7|2278.4|2277.6|2277.3|67
1614190560000|2021-02-24 18:16:00|2278|2277.7|2278.1|2277.8|2278.4|2278.1|2277.8|2277.5|86
1614190570000|2021-02-24 18:16:10|2278|2277.7|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|57
1614190580000|2021-02-24 18:16:20|2278|2277.7|2278.7|2278.4|2278.7|2278.4|2278|2277.7|15
1614190590000|2021-02-24 18:16:30|2278.6|2278.3|2277.9|2277.6|2278.6|2278.3|2277.9|2277.6|71
1614190600000|2021-02-24 18:16:40|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|16
1614190610000|2021-02-24 18:16:50|2277.4|2277.1|2277.8|2277.5|2277.8|2277.5|2277.4|2277.1|24
1614190620000|2021-02-24 18:17:00|2278.1|2277.8|2278.7|2278.4|2278.9|2278.6|2278.1|2277.8|12
1614190630000|2021-02-24 18:17:10|2279|2278.7|2278.7|2278.4|2279.1|2278.8|2278.7|2278.4|42
1614190640000|2021-02-24 18:17:20|2278.9|2278.6|2279.5|2279.2|2279.5|2279.2|2278.7|2278.4|14
1614190650000|2021-02-24 18:17:30|2279.2|2278.9|2279.1|2278.8|2279.5|2279.2|2278.8|2278.5|39
1614190660000|2021-02-24 18:17:40|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|12
1614190670000|2021-02-24 18:17:50|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|42
1614190680000|2021-02-24 18:18:00|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|19
1614190690000|2021-02-24 18:18:10|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|8
1614190700000|2021-02-24 18:18:20|2278.8|2278.5|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|43
1614190710000|2021-02-24 18:18:30|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|5
1614190720000|2021-02-24 18:18:40|2278.3|2278|2278.6|2278.3|2278.7|2278.4|2278.3|2278|18
1614190730000|2021-02-24 18:18:50|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|4
1614190740000|2021-02-24 18:19:00|2278.8|2278.5|2278.6|2278.3|2279|2278.7|2278.6|2278.3|18
1614190750000|2021-02-24 18:19:10|2278.5|2278.2|2278.5|2278.2|2278.9|2278.6|2278.5|2278.2|16
1614190760000|2021-02-24 18:19:20|2278.9|2278.6|2278.6|2278.3|2279|2278.7|2278.6|2278.3|10
1614190770000|2021-02-24 18:19:30|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|11
1614190780000|2021-02-24 18:19:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.2|2278.9|34
1614190790000|2021-02-24 18:19:50|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|6
1614190800000|2021-02-24 18:20:00|2279.3|2279|2279.3|2279|2279.6|2279.3|2279.3|2279|21
1614190810000|2021-02-24 18:20:10|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.1|2278.8|10
1614190820000|2021-02-24 18:20:20|2279|2278.7|2278.8|2278.5|2279.3|2279|2278.7|2278.4|38
1614190830000|2021-02-24 18:20:30|2279|2278.7|2278.3|2278|2279|2278.7|2278.3|2278|47
1614190840000|2021-02-24 18:20:40|2278.4|2278.1|2277.5|2277.2|2278.4|2278.1|2277.3|2277|83
1614190850000|2021-02-24 18:20:50|2277.7|2277.4|2277.9|2277.6|2278.1|2277.8|2277.6|2277.3|30
1614190860000|2021-02-24 18:21:00|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.7|2277.4|18
1614190870000|2021-02-24 18:21:10|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|25
1614190880000|2021-02-24 18:21:20|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|18
1614190890000|2021-02-24 18:21:30|2278.4|2278.1|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|28
1614190900000|2021-02-24 18:21:40|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|10
1614190910000|2021-02-24 18:21:50|2278.6|2278.3|2279.2|2278.9|2279.3|2279|2278.6|2278.3|30
1614190920000|2021-02-24 18:22:00|2279|2278.7|2279.5|2279.2|2279.6|2279.3|2279|2278.7|48
1614190930000|2021-02-24 18:22:10|2279.6|2279.3|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|16
1614190940000|2021-02-24 18:22:20|2279.3|2279|2279.2|2278.9|2279.3|2279|2279|2278.7|26
1614190950000|2021-02-24 18:22:30|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|5
1614190960000|2021-02-24 18:22:40|2279.2|2278.9|2279|2278.7|2279.3|2279|2278.8|2278.5|25
1614190970000|2021-02-24 18:22:50|2278.9|2278.6|2279.2|2278.9|2279.2|2278.9|2278.7|2278.4|47
1614190980000|2021-02-24 18:23:00|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.8|2278.5|15
1614190990000|2021-02-24 18:23:10|2278.9|2278.6|2278.8|2278.5|2279.3|2279|2278.8|2278.5|48
1614191000000|2021-02-24 18:23:20|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2278.9|2278.6|17
1614191010000|2021-02-24 18:23:30|2279.1|2278.8|2278.9|2278.6|2279.3|2279|2278.9|2278.6|20
1614191020000|2021-02-24 18:23:40|2278.8|2278.5|2278.8|2278.5|2279|2278.7|2278.5|2278.2|24
1614191030000|2021-02-24 18:23:50|2279.3|2279|2278.8|2278.5|2279.3|2279|2278.8|2278.5|14
1614191040000|2021-02-24 18:24:00|2278.9|2278.6|2279|2278.7|2279.1|2278.8|2278.9|2278.6|16
1614191050000|2021-02-24 18:24:10|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|17
1614191060000|2021-02-24 18:24:20|2278.6|2278.3|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|24
1614191070000|2021-02-24 18:24:30|2279|2278.7|2279|2278.7|2279.1|2278.8|2278.9|2278.6|9
1614191080000|2021-02-24 18:24:40|2278.9|2278.6|2279.3|2279|2279.3|2279|2278.9|2278.6|12
1614191090000|2021-02-24 18:24:50|2279.1|2278.8|2279.5|2279.2|2279.6|2279.3|2279.1|2278.8|11
1614191100000|2021-02-24 18:25:00|2279.8|2279.5|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|43
1614191110000|2021-02-24 18:25:10|2280.2|2279.9|2280.4|2280.1|2280.6|2280.3|2279.9|2279.6|71
1614191120000|2021-02-24 18:25:20|2280.2|2279.9|2281.2|2280.9|2281.2|2280.9|2280.2|2279.9|75
1614191130000|2021-02-24 18:25:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2280.6|2280.3|39
1614191140000|2021-02-24 18:25:40|2280.9|2280.6|2280.9|2280.6|2281.1|2280.8|2280.6|2280.3|23
1614191150000|2021-02-24 18:25:50|2280.8|2280.5|2280.7|2280.4|2281.1|2280.8|2280.7|2280.4|25
1614191160000|2021-02-24 18:26:00|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.1|2279.8|33
1614191170000|2021-02-24 18:26:10|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|7
1614191180000|2021-02-24 18:26:20|2280.6|2280.3|2281.3|2281|2281.3|2281|2280.5|2280.2|23
1614191190000|2021-02-24 18:26:30|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.1|2280.8|20
1614191200000|2021-02-24 18:26:40|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.3|2281|58
1614191210000|2021-02-24 18:26:50|2281.4|2281.1|2281.4|2281.1|2281.6|2281.3|2281.2|2280.9|23
1614191220000|2021-02-24 18:27:00|2281.3|2281|2280.9|2280.6|2281.3|2281|2280.8|2280.5|42
1614191230000|2021-02-24 18:27:10|2281|2280.7|2281.4|2281.1|2281.4|2281.1|2280.8|2280.5|33
1614191240000|2021-02-24 18:27:20|2281.5|2281.2|2282.1|2281.8|2282.1|2281.8|2281.5|2281.2|52
1614191250000|2021-02-24 18:27:30|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|5
1614191260000|2021-02-24 18:27:40|2282.1|2281.8|2282.5|2282.2|2282.5|2282.2|2282.1|2281.8|71
1614191270000|2021-02-24 18:27:50|2282.4|2282.1|2282.6|2282.3|2282.7|2282.4|2282.3|2282|40
1614191280000|2021-02-24 18:28:00|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.4|2282.1|32
1614191290000|2021-02-24 18:28:10|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|11
1614191300000|2021-02-24 18:28:20|2282.6|2282.3|2283.1|2282.8|2283.1|2282.8|2282.5|2282.2|66
1614191310000|2021-02-24 18:28:30|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.2|2282.9|19
1614191320000|2021-02-24 18:28:40|2283.1|2282.8|2283.3|2283|2283.4|2283.1|2283.1|2282.8|31
1614191330000|2021-02-24 18:28:50|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|12
1614191340000|2021-02-24 18:29:00|2283.2|2282.9|2283.5|2283.2|2283.6|2283.3|2283.2|2282.9|56
1614191350000|2021-02-24 18:29:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.2|2282.9|34
1614191360000|2021-02-24 18:29:20|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|8
1614191370000|2021-02-24 18:29:30|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|22
1614191380000|2021-02-24 18:29:40|2283.5|2283.2|2283.2|2282.9|2283.5|2283.2|2283.2|2282.9|41
1614191390000|2021-02-24 18:29:50|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|10
1614191400000|2021-02-24 18:30:00|2283.4|2283.1|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|31
1614191410000|2021-02-24 18:30:10|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|20
1614191420000|2021-02-24 18:30:20|2283.7|2283.4|2283|2282.7|2283.8|2283.5|2282.9|2282.6|51
1614191430000|2021-02-24 18:30:30|2283.2|2282.9|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|12
1614191440000|2021-02-24 18:30:40|2283.5|2283.2|2283.9|2283.6|2284|2283.7|2283.3|2283|57
1614191450000|2021-02-24 18:30:50|2284|2283.7|2284.5|2284.2|2284.5|2284.2|2283.9|2283.6|56
1614191460000|2021-02-24 18:31:00|2284.6|2284.3|2285.6|2285.3|2285.8|2285.5|2284.5|2284.2|338
1614191470000|2021-02-24 18:31:10|2285.5|2285.2|2285.9|2285.6|2286.1|2285.8|2285.4|2285.1|70
1614191480000|2021-02-24 18:31:20|2285.7|2285.4|2286.4|2286.1|2286.4|2286.1|2285.7|2285.4|57
1614191490000|2021-02-24 18:31:30|2286.2|2285.9|2286.6|2286.3|2286.9|2286.6|2286.2|2285.9|140
1614191500000|2021-02-24 18:31:40|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|16
1614191510000|2021-02-24 18:31:50|2286.7|2286.4|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|56
1614191520000|2021-02-24 18:32:00|2287.1|2286.8|2286.7|2286.4|2287.3|2287|2286.6|2286.3|57
1614191530000|2021-02-24 18:32:10|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.8|2286.5|20
1614191540000|2021-02-24 18:32:20|2286.9|2286.6|2287.1|2286.8|2287.3|2287|2286.9|2286.6|56
1614191550000|2021-02-24 18:32:30|2287.2|2286.9|2286.9|2286.6|2287.3|2287|2286.9|2286.6|61
1614191560000|2021-02-24 18:32:40|2287|2286.7|2287.4|2287.1|2287.4|2287.1|2287|2286.7|13
1614191570000|2021-02-24 18:32:50|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|32
1614191580000|2021-02-24 18:33:00|2287|2286.7|2285.9|2285.6|2287|2286.7|2285.9|2285.6|101
1614191590000|2021-02-24 18:33:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.5|2285.2|26
1614191600000|2021-02-24 18:33:20|2285.7|2285.4|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|33
1614191610000|2021-02-24 18:33:30|2285.6|2285.3|2286|2285.7|2286.1|2285.8|2285.4|2285.1|60
1614191620000|2021-02-24 18:33:40|2286.2|2285.9|2286.8|2286.5|2286.9|2286.6|2286.2|2285.9|53
1614191630000|2021-02-24 18:33:50|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.6|2286.3|39
1614191640000|2021-02-24 18:34:00|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.7|2286.4|44
1614191650000|2021-02-24 18:34:10|2286.8|2286.5|2285.9|2285.6|2286.8|2286.5|2285.8|2285.5|32
1614191660000|2021-02-24 18:34:20|2285.8|2285.5|2286.4|2286.1|2286.4|2286.1|2285.7|2285.4|57
1614191670000|2021-02-24 18:34:30|2286.7|2286.4|2286.6|2286.3|2286.8|2286.5|2286.5|2286.2|95
1614191680000|2021-02-24 18:34:40|2286.8|2286.5|2287.3|2287|2287.3|2287|2286.8|2286.5|57
1614191690000|2021-02-24 18:34:50|2287.5|2287.2|2288|2287.7|2288|2287.7|2287.3|2287|83
1614191700000|2021-02-24 18:35:00|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|55
1614191710000|2021-02-24 18:35:10|2287.4|2287.1|2288|2287.7|2288.1|2287.8|2287.4|2287.1|31
1614191720000|2021-02-24 18:35:20|2287.8|2287.5|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|85
1614191730000|2021-02-24 18:35:30|2288.7|2288.4|2289.1|2288.8|2289.3|2289|2288.7|2288.4|127
1614191740000|2021-02-24 18:35:40|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|68
1614191750000|2021-02-24 18:35:50|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.7|2288.4|26
1614191760000|2021-02-24 18:36:00|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.3|2288|26
1614191770000|2021-02-24 18:36:10|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.2|2287.9|38
1614191780000|2021-02-24 18:36:20|2288.4|2288.1|2288.2|2287.9|2288.5|2288.2|2288.1|2287.8|23
1614191790000|2021-02-24 18:36:30|2287.9|2287.6|2287.4|2287.1|2288.3|2288|2287.4|2287.1|50
1614191800000|2021-02-24 18:36:40|2287.3|2287|2287.1|2286.8|2287.6|2287.3|2287.1|2286.8|48
1614191810000|2021-02-24 18:36:50|2287|2286.7|2286.5|2286.2|2287.1|2286.8|2286.2|2285.9|56
1614191820000|2021-02-24 18:37:00|2286.6|2286.3|2286.4|2286.1|2287.2|2286.9|2286.4|2286.1|70
1614191830000|2021-02-24 18:37:10|2286.5|2286.2|2286.5|2286.2|2286.8|2286.5|2286.5|2286.2|29
1614191840000|2021-02-24 18:37:20|2286.7|2286.4|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|22
1614191850000|2021-02-24 18:37:30|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.3|2286|25
1614191860000|2021-02-24 18:37:40|2286.3|2286|2286.8|2286.5|2286.8|2286.5|2286.3|2286|43
1614191870000|2021-02-24 18:37:50|2287.1|2286.8|2287.2|2286.9|2287.5|2287.2|2287.1|2286.8|77
1614191880000|2021-02-24 18:38:00|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|29
1614191890000|2021-02-24 18:38:10|2287.2|2286.9|2287.4|2287.1|2287.6|2287.3|2287.2|2286.9|27
1614191900000|2021-02-24 18:38:20|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|28
1614191910000|2021-02-24 18:38:30|2287.6|2287.3|2287.1|2286.8|2287.7|2287.4|2287.1|2286.8|18
1614191920000|2021-02-24 18:38:40|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|6
1614191930000|2021-02-24 18:38:50|2287|2286.7|2287.2|2286.9|2287.4|2287.1|2286.9|2286.6|19
1614191940000|2021-02-24 18:39:00|2287.3|2287|2286.8|2286.5|2287.3|2287|2286.6|2286.3|37
1614191950000|2021-02-24 18:39:10|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.4|2286.1|19
1614191960000|2021-02-24 18:39:20|2286.3|2286|2285.9|2285.6|2286.3|2286|2285.9|2285.6|15
1614191970000|2021-02-24 18:39:30|2286|2285.7|2285.7|2285.4|2286.2|2285.9|2285.6|2285.3|40
1614191980000|2021-02-24 18:39:40|2285.5|2285.2|2285.4|2285.1|2285.7|2285.4|2285|2284.7|61
1614191990000|2021-02-24 18:39:50|2285.3|2285|2285.3|2285|2285.5|2285.2|2285.1|2284.8|32
1614192000000|2021-02-24 18:40:00|2285|2284.7|2285.8|2285.5|2285.8|2285.5|2285|2284.7|94
1614192010000|2021-02-24 18:40:10|2285.9|2285.6|2285.3|2285|2285.9|2285.6|2285.3|2285|67
1614192020000|2021-02-24 18:40:20|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|8
1614192030000|2021-02-24 18:40:30|2285.2|2284.9|2284.5|2284.2|2285.2|2284.9|2284.2|2283.9|42
1614192040000|2021-02-24 18:40:40|2284.9|2284.6|2284.5|2284.2|2284.9|2284.6|2284.3|2284|33
1614192050000|2021-02-24 18:40:50|2284.7|2284.4|2284.2|2283.9|2284.7|2284.4|2284.2|2283.9|57
1614192060000|2021-02-24 18:41:00|2283.9|2283.6|2284.6|2284.3|2284.9|2284.6|2283.9|2283.6|34
1614192070000|2021-02-24 18:41:10|2284.9|2284.6|2285.2|2284.9|2285.6|2285.3|2284.9|2284.6|88
1614192080000|2021-02-24 18:41:20|2285.3|2285|2285.7|2285.4|2285.9|2285.6|2285.3|2285|34
1614192090000|2021-02-24 18:41:30|2285.5|2285.2|2285.2|2284.9|2285.7|2285.4|2285.2|2284.9|15
1614192100000|2021-02-24 18:41:40|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|20
1614192110000|2021-02-24 18:41:50|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.3|2285|12
1614192120000|2021-02-24 18:42:00|2285.6|2285.3|2284.9|2284.6|2285.8|2285.5|2284.9|2284.6|40
1614192130000|2021-02-24 18:42:10|2285.1|2284.8|2285.2|2284.9|2285.3|2285|2284.9|2284.6|21
1614192140000|2021-02-24 18:42:20|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|18
1614192150000|2021-02-24 18:42:30|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.5|2284.2|55
1614192160000|2021-02-24 18:42:40|2284.6|2284.3|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|19
1614192170000|2021-02-24 18:42:50|2284.5|2284.2|2284.8|2284.5|2284.9|2284.6|2284.5|2284.2|14
1614192180000|2021-02-24 18:43:00|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.5|2284.2|34
1614192190000|2021-02-24 18:43:10|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|34
1614192200000|2021-02-24 18:43:20|2285.4|2285.1|2285.3|2285|2286|2285.7|2285.1|2284.8|25
1614192210000|2021-02-24 18:43:30|2285.4|2285.1|2284.2|2283.9|2285.4|2285.1|2284.2|2283.9|8
1614192220000|2021-02-24 18:43:40|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|8
1614192230000|2021-02-24 18:43:50|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.2|2283.9|10
1614192240000|2021-02-24 18:44:00|2284.4|2284.1|2283.7|2283.4|2284.4|2284.1|2283.7|2283.4|25
1614192250000|2021-02-24 18:44:10|2283.5|2283.2|2283.6|2283.3|2283.8|2283.5|2283.1|2282.8|173
1614192260000|2021-02-24 18:44:20|2283.4|2283.1|2284.3|2284|2284.3|2284|2283.4|2283.1|23
1614192270000|2021-02-24 18:44:30|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.1|2283.8|40
1614192280000|2021-02-24 18:44:40|2284.6|2284.3|2284.5|2284.2|2284.8|2284.5|2284.5|2284.2|37
1614192290000|2021-02-24 18:44:50|2284.7|2284.4|2284.3|2284|2284.9|2284.6|2284.1|2283.8|93
1614192300000|2021-02-24 18:45:00|2284.2|2283.9|2283.9|2283.6|2284.2|2283.9|2283.9|2283.6|31
1614192310000|2021-02-24 18:45:10|2283.8|2283.5|2283.9|2283.6|2284.1|2283.8|2283.7|2283.4|32
1614192320000|2021-02-24 18:45:20|2283.8|2283.5|2283.1|2282.8|2283.8|2283.5|2283.1|2282.8|20
1614192330000|2021-02-24 18:45:30|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.9|2282.6|13
1614192340000|2021-02-24 18:45:40|2283.1|2282.8|2283.4|2283.1|2283.6|2283.3|2283.1|2282.8|19
1614192350000|2021-02-24 18:45:50|2283.3|2283|2283|2282.7|2283.3|2283|2282.7|2282.4|23
1614192360000|2021-02-24 18:46:00|2282.9|2282.6|2283.1|2282.8|2283.7|2283.4|2282.8|2282.5|77
1614192370000|2021-02-24 18:46:10|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|17
1614192380000|2021-02-24 18:46:20|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.3|2283|8
1614192390000|2021-02-24 18:46:30|2283.2|2282.9|2283|2282.7|2283.4|2283.1|2282.6|2282.3|103
1614192400000|2021-02-24 18:46:40|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.1|2282.8|17
1614192410000|2021-02-24 18:46:50|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|14
1614192420000|2021-02-24 18:47:00|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|17
1614192430000|2021-02-24 18:47:10|2283.6|2283.3|2282.8|2282.5|2283.6|2283.3|2282.8|2282.5|36
1614192440000|2021-02-24 18:47:20|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.6|2282.3|12
1614192450000|2021-02-24 18:47:30|2282.3|2282|2282.4|2282.1|2282.5|2282.2|2282.1|2281.8|168
1614192460000|2021-02-24 18:47:40|2282.8|2282.5|2283.6|2283.3|2283.8|2283.5|2282.8|2282.5|26
1614192470000|2021-02-24 18:47:50|2283.4|2283.1|2283.4|2283.1|2283.6|2283.3|2283.2|2282.9|12
1614192480000|2021-02-24 18:48:00|2283|2282.7|2282.2|2281.9|2283|2282.7|2282.2|2281.9|58
1614192490000|2021-02-24 18:48:10|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2281.9|2281.6|36
1614192500000|2021-02-24 18:48:20|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|14
1614192510000|2021-02-24 18:48:30|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.5|2281.2|21
1614192520000|2021-02-24 18:48:40|2281.6|2281.3|2281.7|2281.4|2282|2281.7|2281.6|2281.3|37
1614192530000|2021-02-24 18:48:50|2281.8|2281.5|2281.5|2281.2|2282.1|2281.8|2281.3|2281|78
1614192540000|2021-02-24 18:49:00|2281.3|2281|2281.5|2281.2|2281.7|2281.4|2281.3|2281|39
1614192550000|2021-02-24 18:49:10|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.3|2281|7
1614192560000|2021-02-24 18:49:20|2281.9|2281.6|2281.6|2281.3|2282.2|2281.9|2281.6|2281.3|58
1614192570000|2021-02-24 18:49:30|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.2|2280.9|25
1614192580000|2021-02-24 18:49:40|2282|2281.7|2282.2|2281.9|2282.5|2282.2|2282|2281.7|25
1614192590000|2021-02-24 18:49:50|2281.5|2281.2|2281.9|2281.6|2282|2281.7|2281.5|2281.2|40
1614192600000|2021-02-24 18:50:00|2281.6|2281.3|2282.9|2282.6|2282.9|2282.6|2281.5|2281.2|55
1614192610000|2021-02-24 18:50:10|2282.7|2282.4|2282.9|2282.6|2283.3|2283|2282.7|2282.4|51
1614192620000|2021-02-24 18:50:20|2283|2282.7|2283.4|2283.1|2283.4|2283.1|2283|2282.7|28
1614192630000|2021-02-24 18:50:30|2283.3|2283|2283.3|2283|2283.5|2283.2|2283.2|2282.9|24
1614192640000|2021-02-24 18:50:40|2283.1|2282.8|2282.7|2282.4|2283.4|2283.1|2282.7|2282.4|28
1614192650000|2021-02-24 18:50:50|2282.5|2282.2|2282.5|2282.2|2282.7|2282.4|2282.1|2281.8|24
1614192660000|2021-02-24 18:51:00|2282.7|2282.4|2282.8|2282.5|2282.9|2282.6|2282.5|2282.2|30
1614192670000|2021-02-24 18:51:10|2282.7|2282.4|2282.8|2282.5|2283|2282.7|2282.7|2282.4|13
1614192680000|2021-02-24 18:51:20|2282.7|2282.4|2283.2|2282.9|2283.3|2283|2282.7|2282.4|11
1614192690000|2021-02-24 18:51:30|2283.3|2283|2282.7|2282.4|2283.3|2283|2282.6|2282.3|11
1614192700000|2021-02-24 18:51:40|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2
1614192710000|2021-02-24 18:51:50|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.7|2282.4|7
1614192720000|2021-02-24 18:52:00|2283|2282.7|2282.6|2282.3|2283.2|2282.9|2282.5|2282.2|28
1614192730000|2021-02-24 18:52:10|2282.5|2282.2|2282.2|2281.9|2282.5|2282.2|2282.1|2281.8|24
1614192740000|2021-02-24 18:52:20|2282.1|2281.8|2281.5|2281.2|2282.1|2281.8|2281.2|2280.9|28
1614192750000|2021-02-24 18:52:30|2281.2|2280.9|2281.5|2281.2|2281.7|2281.4|2281.1|2280.8|34
1614192760000|2021-02-24 18:52:40|2281.4|2281.1|2281|2280.7|2281.4|2281.1|2281|2280.7|17
1614192770000|2021-02-24 18:52:50|2281.4|2281.1|2281.3|2281|2281.5|2281.2|2281.3|2281|22
1614192780000|2021-02-24 18:53:00|2281.2|2280.9|2281.6|2281.3|2281.8|2281.5|2281.2|2280.9|24
1614192790000|2021-02-24 18:53:10|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|18
1614192800000|2021-02-24 18:53:20|2282|2281.7|2282|2281.7|2282.2|2281.9|2281.9|2281.6|20
1614192810000|2021-02-24 18:53:30|2282.3|2282|2282|2281.7|2282.3|2282|2282|2281.7|14
1614192820000|2021-02-24 18:53:40|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|6
1614192830000|2021-02-24 18:53:50|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|12
1614192840000|2021-02-24 18:54:00|2281.9|2281.6|2281.8|2281.5|2282.1|2281.8|2281.7|2281.4|24
1614192850000|2021-02-24 18:54:10|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281.1|2280.8|22
1614192860000|2021-02-24 18:54:20|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|50
1614192870000|2021-02-24 18:54:30|2281.3|2281|2281.8|2281.5|2281.8|2281.5|2281.3|2281|18
1614192880000|2021-02-24 18:54:40|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|6
1614192890000|2021-02-24 18:54:50|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|4
1614192900000|2021-02-24 18:55:00|2281.7|2281.4|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|8
1614192910000|2021-02-24 18:55:10|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|10
1614192920000|2021-02-24 18:55:20|2281.7|2281.4|2282.1|2281.8|2282.1|2281.8|2281.7|2281.4|4
1614192930000|2021-02-24 18:55:30|2282|2281.7|2282.5|2282.2|2282.5|2282.2|2282|2281.7|17
1614192940000|2021-02-24 18:55:40|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.3|2282|12
1614192950000|2021-02-24 18:55:50|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.1|2281.8|10
1614192960000|2021-02-24 18:56:00|2282.4|2282.1|2282.6|2282.3|2282.8|2282.5|2282.4|2282.1|13
1614192970000|2021-02-24 18:56:10|2282.8|2282.5|2282.9|2282.6|2283.1|2282.8|2282.7|2282.4|46
1614192980000|2021-02-24 18:56:20|2282.7|2282.4|2281.8|2281.5|2282.8|2282.5|2281.8|2281.5|60
1614192990000|2021-02-24 18:56:30|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.4|2281.1|31
1614193000000|2021-02-24 18:56:40|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.3|2281|23
1614193010000|2021-02-24 18:56:50|2281.5|2281.2|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|23
1614193020000|2021-02-24 18:57:00|2281.9|2281.6|2281.3|2281|2281.9|2281.6|2281.2|2280.9|35
1614193030000|2021-02-24 18:57:10|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.6|2280.3|40
1614193040000|2021-02-24 18:57:20|2280.9|2280.6|2279.7|2279.4|2281|2280.7|2279.7|2279.4|43
1614193050000|2021-02-24 18:57:30|2279.6|2279.3|2279.6|2279.3|2279.8|2279.5|2279.5|2279.2|31
1614193060000|2021-02-24 18:57:40|2279.8|2279.5|2279|2278.7|2279.8|2279.5|2279|2278.7|131
1614193070000|2021-02-24 18:57:50|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2278.9|2278.6|43
1614193080000|2021-02-24 18:58:00|2279.1|2278.8|2278.7|2278.4|2279.1|2278.8|2278.7|2278.4|23
1614193090000|2021-02-24 18:58:10|2278.9|2278.6|2278.6|2278.3|2279.4|2279.1|2278.6|2278.3|95
1614193100000|2021-02-24 18:58:20|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.3|2278|13
1614193110000|2021-02-24 18:58:30|2278.5|2278.2|2278.7|2278.4|2279.6|2279.3|2278.5|2278.2|31
1614193120000|2021-02-24 18:58:40|2279.1|2278.8|2278.7|2278.4|2279.1|2278.8|2278.6|2278.3|12
1614193130000|2021-02-24 18:58:50|2278.8|2278.5|2279.7|2279.4|2279.7|2279.4|2278.8|2278.5|17
1614193140000|2021-02-24 18:59:00|2279.8|2279.5|2280.6|2280.3|2280.6|2280.3|2279.8|2279.5|47
1614193150000|2021-02-24 18:59:10|2280.4|2280.1|2280.9|2280.6|2281.1|2280.8|2280.3|2280|23
1614193160000|2021-02-24 18:59:20|2280.8|2280.5|2281.2|2280.9|2281.2|2280.9|2280.7|2280.4|27
1614193170000|2021-02-24 18:59:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|7
1614193180000|2021-02-24 18:59:40|2281.3|2281|2281.5|2281.2|2281.6|2281.3|2281.2|2280.9|23
1614193190000|2021-02-24 18:59:50|2281.4|2281.1|2282|2281.7|2282.1|2281.8|2281.4|2281.1|79
1614193200000|2021-02-24 19:00:00|2282.1|2281.8|2282.9|2282.6|2282.9|2282.6|2282.1|2281.8|66
1614193210000|2021-02-24 19:00:10|2282.8|2282.5|2282|2281.7|2282.8|2282.5|2281.3|2281|148
1614193220000|2021-02-24 19:00:20|2282.2|2281.9|2280.1|2279.8|2282.2|2281.9|2280.1|2279.8|42
1614193230000|2021-02-24 19:00:30|2280.2|2279.9|2280.5|2280.2|2280.5|2280.2|2279.8|2279.5|29
1614193240000|2021-02-24 19:00:40|2280.3|2280|2280.6|2280.3|2280.6|2280.3|2280.3|2280|18
1614193250000|2021-02-24 19:00:50|2280.4|2280.1|2281.1|2280.8|2281.2|2280.9|2280.4|2280.1|24
1614193260000|2021-02-24 19:01:00|2281.6|2281.3|2280.9|2280.6|2281.6|2281.3|2280.9|2280.6|11
1614193270000|2021-02-24 19:01:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281|2280.7|9
1614193280000|2021-02-24 19:01:20|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.1|2280.8|4
1614193290000|2021-02-24 19:01:30|2281.1|2280.8|2280.8|2280.5|2281.1|2280.8|2280.8|2280.5|6
1614193300000|2021-02-24 19:01:40|2281|2280.7|2280.6|2280.3|2281|2280.7|2280.6|2280.3|20
1614193310000|2021-02-24 19:01:50|2281.1|2280.8|2280.6|2280.3|2281.1|2280.8|2280.6|2280.3|11
1614193320000|2021-02-24 19:02:00|2280.5|2280.2|2280.2|2279.9|2280.9|2280.6|2280.2|2279.9|15
1614193330000|2021-02-24 19:02:10|2280.1|2279.8|2280.9|2280.6|2281|2280.7|2280.1|2279.8|13
1614193340000|2021-02-24 19:02:20|2280.8|2280.5|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|5
1614193350000|2021-02-24 19:02:30|2281.4|2281.1|2281.9|2281.6|2281.9|2281.6|2281.4|2281.1|14
1614193360000|2021-02-24 19:02:40|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.4|2281.1|67
1614193370000|2021-02-24 19:02:50|2281.7|2281.4|2282.1|2281.8|2282.5|2282.2|2281.7|2281.4|27
1614193380000|2021-02-24 19:03:00|2282|2281.7|2281.6|2281.3|2282|2281.7|2281.5|2281.2|14
1614193390000|2021-02-24 19:03:10|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.2|2280.9|13
1614193400000|2021-02-24 19:03:20|2281.2|2280.9|2279.9|2279.6|2281.2|2280.9|2279.9|2279.6|30
1614193410000|2021-02-24 19:03:30|2280.3|2280|2280.3|2280|2280.5|2280.2|2280.1|2279.8|45
1614193420000|2021-02-24 19:03:40|2280.4|2280.1|2279.6|2279.3|2280.4|2280.1|2279.5|2279.2|19
1614193430000|2021-02-24 19:03:50|2279.3|2279|2279.2|2278.9|2279.3|2279|2279|2278.7|11
1614193440000|2021-02-24 19:04:00|2279|2278.7|2279.7|2279.4|2279.7|2279.4|2279|2278.7|24
1614193450000|2021-02-24 19:04:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.4|2279.1|11
1614193460000|2021-02-24 19:04:20|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|6
1614193470000|2021-02-24 19:04:30|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279|2278.7|6
1614193480000|2021-02-24 19:04:40|2278.8|2278.5|2278.9|2278.6|2279|2278.7|2278.6|2278.3|47
1614193490000|2021-02-24 19:04:50|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|4
1614193500000|2021-02-24 19:05:00|2278.9|2278.6|2278.9|2278.6|2279.1|2278.8|2278.6|2278.3|81
1614193510000|2021-02-24 19:05:10|2279|2278.7|2278.8|2278.5|2279.2|2278.9|2278.8|2278.5|20
1614193520000|2021-02-24 19:05:20|2278.6|2278.3|2278.4|2278.1|2278.7|2278.4|2278.2|2277.9|38
1614193530000|2021-02-24 19:05:30|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.7|2277.4|45
1614193540000|2021-02-24 19:05:40|2277.6|2277.3|2277.4|2277.1|2277.7|2277.4|2277.3|2277|49
1614193550000|2021-02-24 19:05:50|2277.3|2277|2277.5|2277.2|2277.6|2277.3|2277.3|2277|26
1614193560000|2021-02-24 19:06:00|2277.6|2277.3|2278.2|2277.9|2278.2|2277.9|2277.6|2277.3|53
1614193570000|2021-02-24 19:06:10|2277.8|2277.5|2277.1|2276.8|2277.8|2277.5|2276.8|2276.5|45
1614193580000|2021-02-24 19:06:20|2277.5|2277.2|2277|2276.7|2277.5|2277.2|2277|2276.7|9
1614193590000|2021-02-24 19:06:30|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2276.8|2276.5|17
1614193600000|2021-02-24 19:06:40|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.2|2276.9|9
1614193610000|2021-02-24 19:06:50|2277.2|2276.9|2277.3|2277|2277.5|2277.2|2277.2|2276.9|4
1614193620000|2021-02-24 19:07:00|2277.7|2277.4|2277.7|2277.4|2278|2277.7|2277.7|2277.4|21
1614193630000|2021-02-24 19:07:10|2277.6|2277.3|2277.2|2276.9|2277.6|2277.3|2277|2276.7|22
1614193640000|2021-02-24 19:07:20|2277.3|2277|2276.5|2276.2|2277.3|2277|2276.4|2276.1|22
1614193650000|2021-02-24 19:07:30|2276.4|2276.1|2276.5|2276.2|2276.7|2276.4|2276.3|2276|17
1614193660000|2021-02-24 19:07:40|2276.4|2276.1|2275.7|2275.4|2276.4|2276.1|2275.7|2275.4|56
1614193670000|2021-02-24 19:07:50|2275.5|2275.2|2275.5|2275.2|2275.8|2275.5|2275.2|2274.9|49
1614193680000|2021-02-24 19:08:00|2275.4|2275.1|2275.6|2275.3|2275.8|2275.5|2275.1|2274.8|66
1614193690000|2021-02-24 19:08:10|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|14
1614193700000|2021-02-24 19:08:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.6|2274.3|49
1614193710000|2021-02-24 19:08:30|2274.7|2274.4|2274.3|2274|2274.8|2274.5|2274.3|2274|36
1614193720000|2021-02-24 19:08:40|2274.2|2273.9|2274.3|2274|2274.5|2274.2|2274.2|2273.9|50
1614193730000|2021-02-24 19:08:50|2274.7|2274.4|2274.5|2274.2|2275.1|2274.8|2274.5|2274.2|46
1614193740000|2021-02-24 19:09:00|2274.6|2274.3|2274.9|2274.6|2275|2274.7|2274.5|2274.2|19
1614193750000|2021-02-24 19:09:10|2274.8|2274.5|2275.5|2275.2|2275.9|2275.6|2274.7|2274.4|41
1614193760000|2021-02-24 19:09:20|2275.4|2275.1|2275.4|2275.1|2275.7|2275.4|2275.3|2275|17
1614193770000|2021-02-24 19:09:30|2275.6|2275.3|2275.1|2274.8|2275.6|2275.3|2275.1|2274.8|18
1614193780000|2021-02-24 19:09:40|2275.2|2274.9|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|16
1614193790000|2021-02-24 19:09:50|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|67
1614193800000|2021-02-24 19:10:00|2274.3|2274|2275.2|2274.9|2275.7|2275.4|2274.3|2274|38
1614193810000|2021-02-24 19:10:10|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2275|2274.7|22
1614193820000|2021-02-24 19:10:20|2275.1|2274.8|2276|2275.7|2276|2275.7|2275.1|2274.8|18
1614193830000|2021-02-24 19:10:30|2275.8|2275.5|2276.1|2275.8|2276.5|2276.2|2275.8|2275.5|17
1614193840000|2021-02-24 19:10:40|2276.3|2276|2276.8|2276.5|2276.8|2276.5|2276.3|2276|19
1614193850000|2021-02-24 19:10:50|2276.9|2276.6|2277.4|2277.1|2277.4|2277.1|2276.9|2276.6|51
1614193860000|2021-02-24 19:11:00|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2276.5|2276.2|34
1614193870000|2021-02-24 19:11:10|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.3|2277|21
1614193880000|2021-02-24 19:11:20|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.3|2277|10
1614193890000|2021-02-24 19:11:30|2277.6|2277.3|2277.1|2276.8|2277.7|2277.4|2277.1|2276.8|22
1614193900000|2021-02-24 19:11:40|2276.9|2276.6|2277.8|2277.5|2277.8|2277.5|2276.9|2276.6|17
1614193910000|2021-02-24 19:11:50|2277.5|2277.2|2276.1|2275.8|2277.6|2277.3|2276.1|2275.8|22
1614193920000|2021-02-24 19:12:00|2276|2275.7|2274.4|2274.1|2276|2275.7|2274.4|2274.1|55
1614193930000|2021-02-24 19:12:10|2274.5|2274.2|2274.9|2274.6|2275|2274.7|2274.3|2274|28
1614193940000|2021-02-24 19:12:20|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|4
1614193950000|2021-02-24 19:12:30|2275.1|2274.8|2275|2274.7|2275.4|2275.1|2275|2274.7|11
1614193960000|2021-02-24 19:12:40|2275.1|2274.8|2274.4|2274.1|2275.1|2274.8|2274.4|2274.1|22
1614193970000|2021-02-24 19:12:50|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|10
1614193980000|2021-02-24 19:13:00|2274.7|2274.4|2275.4|2275.1|2275.4|2275.1|2274.7|2274.4|13
1614193990000|2021-02-24 19:13:10|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|5
1614194000000|2021-02-24 19:13:20|2275.6|2275.3|2275.2|2274.9|2275.7|2275.4|2275|2274.7|27
1614194010000|2021-02-24 19:13:30|2275.3|2275|2275.1|2274.8|2275.4|2275.1|2274.9|2274.6|18
1614194020000|2021-02-24 19:13:40|2275.5|2275.2|2275.3|2275|2275.7|2275.4|2275.2|2274.9|26
1614194030000|2021-02-24 19:13:50|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.8|2274.5|13
1614194040000|2021-02-24 19:14:00|2274.7|2274.4|2274.8|2274.5|2275|2274.7|2274.7|2274.4|20
1614194050000|2021-02-24 19:14:10|2274.9|2274.6|2274.3|2274|2274.9|2274.6|2274.3|2274|13
1614194060000|2021-02-24 19:14:20|2274.2|2273.9|2274|2273.7|2274.5|2274.2|2273.9|2273.6|59
1614194070000|2021-02-24 19:14:30|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|42
1614194080000|2021-02-24 19:14:40|2274|2273.7|2273.5|2273.2|2274|2273.7|2273.5|2273.2|27
1614194090000|2021-02-24 19:14:50|2273.6|2273.3|2273.9|2273.6|2274.1|2273.8|2273.4|2273.1|43
1614194100000|2021-02-24 19:15:00|2274.1|2273.8|2274.7|2274.4|2274.7|2274.4|2273.7|2273.4|59
1614194110000|2021-02-24 19:15:10|2274.5|2274.2|2275|2274.7|2275.2|2274.9|2274.5|2274.2|19
1614194120000|2021-02-24 19:15:20|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|10
1614194130000|2021-02-24 19:15:30|2275.5|2275.2|2275|2274.7|2275.5|2275.2|2275|2274.7|12
1614194140000|2021-02-24 19:15:40|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|12
1614194150000|2021-02-24 19:15:50|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.2|2273.9|35
1614194160000|2021-02-24 19:16:00|2274.2|2273.9|2274.9|2274.6|2274.9|2274.6|2274.2|2273.9|13
1614194170000|2021-02-24 19:16:10|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.2|2274.9|27
1614194180000|2021-02-24 19:16:20|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|22
1614194190000|2021-02-24 19:16:30|2275.3|2275|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|23
1614194200000|2021-02-24 19:16:40|2275.4|2275.1|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|13
1614194210000|2021-02-24 19:16:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|22
1614194220000|2021-02-24 19:17:00|2275.5|2275.2|2276.5|2276.2|2276.5|2276.2|2275.5|2275.2|54
1614194230000|2021-02-24 19:17:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.3|2276|16
1614194240000|2021-02-24 19:17:20|2276.4|2276.1|2276.6|2276.3|2276.8|2276.5|2276.3|2276|10
1614194250000|2021-02-24 19:17:30|2276.7|2276.4|2277.1|2276.8|2277.1|2276.8|2276.7|2276.4|6
1614194260000|2021-02-24 19:17:40|2277|2276.7|2276.7|2276.4|2277.2|2276.9|2276.7|2276.4|23
1614194270000|2021-02-24 19:17:50|2276.8|2276.5|2276.3|2276|2276.8|2276.5|2276.3|2276|14
1614194280000|2021-02-24 19:18:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.5|2275.2|22
1614194290000|2021-02-24 19:18:10|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.7|2275.4|18
1614194300000|2021-02-24 19:18:20|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.3|2275|28
1614194310000|2021-02-24 19:18:30|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|9
1614194320000|2021-02-24 19:18:40|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|17
1614194330000|2021-02-24 19:18:50|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|29
1614194340000|2021-02-24 19:19:00|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275|2274.7|24
1614194350000|2021-02-24 19:19:10|2275.7|2275.4|2276.2|2275.9|2276.2|2275.9|2275.7|2275.4|15
1614194360000|2021-02-24 19:19:20|2276.1|2275.8|2277.4|2277.1|2277.4|2277.1|2276.1|2275.8|51
1614194370000|2021-02-24 19:19:30|2277.5|2277.2|2277.5|2277.2|2277.7|2277.4|2276.8|2276.5|36
1614194380000|2021-02-24 19:19:40|2277.7|2277.4|2277.8|2277.5|2278.1|2277.8|2277.7|2277.4|30
1614194390000|2021-02-24 19:19:50|2277.6|2277.3|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|17
1614194400000|2021-02-24 19:20:00|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|18
1614194410000|2021-02-24 19:20:10|2277.6|2277.3|2278.1|2277.8|2278.1|2277.8|2277.6|2277.3|39
1614194420000|2021-02-24 19:20:20|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|55
1614194430000|2021-02-24 19:20:30|2278.3|2278|2278.3|2278|2278.6|2278.3|2278.2|2277.9|23
1614194440000|2021-02-24 19:20:40|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|11
1614194450000|2021-02-24 19:20:50|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.3|2278|7
1614194460000|2021-02-24 19:21:00|2278.6|2278.3|2277.4|2277.1|2278.6|2278.3|2277.3|2277|74
1614194470000|2021-02-24 19:21:10|2277.3|2277|2277.6|2277.3|2277.8|2277.5|2277.2|2276.9|11
1614194480000|2021-02-24 19:21:20|2277.7|2277.4|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|10
1614194490000|2021-02-24 19:21:30|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|21
1614194500000|2021-02-24 19:21:40|2278.5|2278.2|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|16
1614194510000|2021-02-24 19:21:50|2278|2277.7|2278.6|2278.3|2278.6|2278.3|2278|2277.7|11
1614194520000|2021-02-24 19:22:00|2278.4|2278.1|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|25
1614194530000|2021-02-24 19:22:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278|2277.7|10
1614194540000|2021-02-24 19:22:20|2277.7|2277.4|2277.3|2277|2277.7|2277.4|2277.2|2276.9|61
1614194550000|2021-02-24 19:22:30|2277.2|2276.9|2276.8|2276.5|2277.3|2277|2276.8|2276.5|18
1614194560000|2021-02-24 19:22:40|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|22
1614194570000|2021-02-24 19:22:50|2276|2275.7|2275.7|2275.4|2276.1|2275.8|2275.6|2275.3|23
1614194580000|2021-02-24 19:23:00|2275.6|2275.3|2276.2|2275.9|2276.2|2275.9|2275.5|2275.2|21
1614194590000|2021-02-24 19:23:10|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|16
1614194600000|2021-02-24 19:23:20|2276|2275.7|2275.4|2275.1|2276|2275.7|2275.4|2275.1|33
1614194610000|2021-02-24 19:23:30|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2274.9|2274.6|17
1614194620000|2021-02-24 19:23:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.7|2274.4|24
1614194630000|2021-02-24 19:23:50|2275.2|2274.9|2275.6|2275.3|2275.7|2275.4|2275.1|2274.8|38
1614194640000|2021-02-24 19:24:00|2275.7|2275.4|2276.1|2275.8|2276.2|2275.9|2275.7|2275.4|23
1614194650000|2021-02-24 19:24:10|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|4
1614194660000|2021-02-24 19:24:20|2276.1|2275.8|2276.2|2275.9|2276.4|2276.1|2276|2275.7|7
1614194670000|2021-02-24 19:24:30|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|9
1614194680000|2021-02-24 19:24:40|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|16
1614194690000|2021-02-24 19:24:50|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|8
1614194700000|2021-02-24 19:25:00|2276|2275.7|2276.3|2276|2276.4|2276.1|2276|2275.7|32
1614194710000|2021-02-24 19:25:10|2276.2|2275.9|2276.8|2276.5|2277.2|2276.9|2276.1|2275.8|38
1614194720000|2021-02-24 19:25:20|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.7|2276.4|15
1614194730000|2021-02-24 19:25:30|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|7
1614194740000|2021-02-24 19:25:40|2276.6|2276.3|2276.3|2276|2276.6|2276.3|2276|2275.7|16
1614194750000|2021-02-24 19:25:50|2276.2|2275.9|2275.7|2275.4|2276.3|2276|2275.7|2275.4|24
1614194760000|2021-02-24 19:26:00|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|21
1614194770000|2021-02-24 19:26:10|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|13
1614194780000|2021-02-24 19:26:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|13
1614194790000|2021-02-24 19:26:30|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|7
1614194800000|2021-02-24 19:26:40|2276.1|2275.8|2276.2|2275.9|2276.5|2276.2|2276|2275.7|63
1614194810000|2021-02-24 19:26:50|2276.4|2276.1|2277.2|2276.9|2277.3|2277|2276.4|2276.1|97
1614194820000|2021-02-24 19:27:00|2277.6|2277.3|2277.2|2276.9|2277.8|2277.5|2277.2|2276.9|23
1614194830000|2021-02-24 19:27:10|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.5|2276.2|72
1614194840000|2021-02-24 19:27:20|2276.8|2276.5|2277.2|2276.9|2277.2|2276.9|2276.7|2276.4|168
1614194850000|2021-02-24 19:27:30|2277.1|2276.8|2277.8|2277.5|2277.8|2277.5|2277|2276.7|78
1614194860000|2021-02-24 19:27:40|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.7|2277.4|41
1614194870000|2021-02-24 19:27:50|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|6
1614194880000|2021-02-24 19:28:00|2278.6|2278.3|2278.1|2277.8|2278.6|2278.3|2278.1|2277.8|161
1614194890000|2021-02-24 19:28:10|2278.2|2277.9|2278.2|2277.9|2278.8|2278.5|2278.1|2277.8|326
1614194900000|2021-02-24 19:28:20|2278|2277.7|2277.9|2277.6|2278.3|2278|2277.9|2277.6|25
1614194910000|2021-02-24 19:28:30|2277.7|2277.4|2277.9|2277.6|2278|2277.7|2277.7|2277.4|6
1614194920000|2021-02-24 19:28:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|15
1614194930000|2021-02-24 19:28:50|2278|2277.7|2278.1|2277.8|2278.2|2277.9|2277.9|2277.6|22
1614194940000|2021-02-24 19:29:00|2278|2277.7|2277.3|2277|2278.1|2277.8|2277.3|2277|28
1614194950000|2021-02-24 19:29:10|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.2|2276.9|34
1614194960000|2021-02-24 19:29:20|2277.9|2277.6|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|13
1614194970000|2021-02-24 19:29:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.3|2277|14
1614194980000|2021-02-24 19:29:40|2277.7|2277.4|2277.8|2277.5|2277.9|2277.6|2277.7|2277.4|9
1614194990000|2021-02-24 19:29:50|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|10
1614195000000|2021-02-24 19:30:00|2277.7|2277.4|2277.7|2277.4|2278|2277.7|2277.6|2277.3|26
1614195010000|2021-02-24 19:30:10|2277.8|2277.5|2278|2277.7|2278.1|2277.8|2277.8|2277.5|15
1614195020000|2021-02-24 19:30:20|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|7
1614195030000|2021-02-24 19:30:30|2278.3|2278|2278.7|2278.4|2279|2278.7|2278.3|2278|29
1614195040000|2021-02-24 19:30:40|2278.8|2278.5|2278.6|2278.3|2279|2278.7|2278.6|2278.3|33
1614195050000|2021-02-24 19:30:50|2278.7|2278.4|2279|2278.7|2279.1|2278.8|2278.7|2278.4|21
1614195060000|2021-02-24 19:31:00|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2278.9|2278.6|26
1614195070000|2021-02-24 19:31:10|2279.6|2279.3|2280.2|2279.9|2280.2|2279.9|2279.4|2279.1|254
1614195080000|2021-02-24 19:31:20|2280.1|2279.8|2280.5|2280.2|2280.5|2280.2|2280|2279.7|56
1614195090000|2021-02-24 19:31:30|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.2|2279.9|24
1614195100000|2021-02-24 19:31:40|2280.3|2280|2279.7|2279.4|2280.5|2280.2|2279.7|2279.4|133
1614195110000|2021-02-24 19:31:50|2279.6|2279.3|2279.3|2279|2279.9|2279.6|2279.2|2278.9|30
1614195120000|2021-02-24 19:32:00|2279.1|2278.8|2277.2|2276.9|2279.1|2278.8|2277|2276.7|111
1614195130000|2021-02-24 19:32:10|2277.4|2277.1|2277.3|2277|2277.9|2277.6|2277.2|2276.9|35
1614195140000|2021-02-24 19:32:20|2277.5|2277.2|2277.7|2277.4|2277.8|2277.5|2277.3|2277|15
1614195150000|2021-02-24 19:32:30|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.2|2276.9|29
1614195160000|2021-02-24 19:32:40|2277.5|2277.2|2277|2276.7|2277.5|2277.2|2277|2276.7|7
1614195170000|2021-02-24 19:32:50|2276.8|2276.5|2276.5|2276.2|2276.9|2276.6|2276.5|2276.2|54
1614195180000|2021-02-24 19:33:00|2276.7|2276.4|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|32
1614195190000|2021-02-24 19:33:10|2276.3|2276|2276|2275.7|2276.4|2276.1|2275.7|2275.4|160
1614195200000|2021-02-24 19:33:20|2276.1|2275.8|2275.5|2275.2|2276.2|2275.9|2275.5|2275.2|20
1614195210000|2021-02-24 19:33:30|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|32
1614195220000|2021-02-24 19:33:40|2275.6|2275.3|2276.9|2276.6|2276.9|2276.6|2275.6|2275.3|69
1614195230000|2021-02-24 19:33:50|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.6|2276.3|12
1614195240000|2021-02-24 19:34:00|2277.1|2276.8|2277.2|2276.9|2277.7|2277.4|2277|2276.7|67
1614195250000|2021-02-24 19:34:10|2277.4|2277.1|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|103
1614195260000|2021-02-24 19:34:20|2277.3|2277|2277.8|2277.5|2277.9|2277.6|2277.3|2277|17
1614195270000|2021-02-24 19:34:30|2277.9|2277.6|2278.3|2278|2278.3|2278|2277.8|2277.5|11
1614195280000|2021-02-24 19:34:40|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|14
1614195290000|2021-02-24 19:34:50|2278.4|2278.1|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|12
1614195300000|2021-02-24 19:35:00|2277.8|2277.5|2278.1|2277.8|2278.5|2278.2|2277.8|2277.5|23
1614195310000|2021-02-24 19:35:10|2278.4|2278.1|2277.7|2277.4|2278.5|2278.2|2277.7|2277.4|17
1614195320000|2021-02-24 19:35:20|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|6
1614195330000|2021-02-24 19:35:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1614195340000|2021-02-24 19:35:40|2277.8|2277.5|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|31
1614195350000|2021-02-24 19:35:50|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|14
1614195360000|2021-02-24 19:36:00|2277.6|2277.3|2276.7|2276.4|2277.6|2277.3|2276.7|2276.4|50
1614195370000|2021-02-24 19:36:10|2276.8|2276.5|2276.8|2276.5|2277|2276.7|2276.5|2276.2|11
1614195380000|2021-02-24 19:36:20|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2277|2276.7|6
1614195390000|2021-02-24 19:36:30|2277.3|2277|2276.8|2276.5|2277.3|2277|2276.8|2276.5|19
1614195400000|2021-02-24 19:36:40|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|9
1614195410000|2021-02-24 19:36:50|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.4|2276.1|20
1614195420000|2021-02-24 19:37:00|2277.1|2276.8|2278|2277.7|2278|2277.7|2277.1|2276.8|47
1614195430000|2021-02-24 19:37:10|2278.1|2277.8|2278.7|2278.4|2278.7|2278.4|2278.1|2277.8|17
1614195440000|2021-02-24 19:37:20|2278.6|2278.3|2278.7|2278.4|2279|2278.7|2278.5|2278.2|22
1614195450000|2021-02-24 19:37:30|2278.6|2278.3|2278.2|2277.9|2278.6|2278.3|2278.2|2277.9|16
1614195460000|2021-02-24 19:37:40|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|4
1614195470000|2021-02-24 19:37:50|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|6
1614195480000|2021-02-24 19:38:00|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.3|2278|9
1614195490000|2021-02-24 19:38:10|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.7|2277.4|63
1614195500000|2021-02-24 19:38:20|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|8
1614195510000|2021-02-24 19:38:30|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.8|2277.5|3
1614195520000|2021-02-24 19:38:40|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.9|2277.6|10
1614195530000|2021-02-24 19:38:50|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|6
1614195540000|2021-02-24 19:39:00|2278.3|2278|2277.5|2277.2|2278.3|2278|2277.5|2277.2|19
1614195550000|2021-02-24 19:39:10|2277.4|2277.1|2276.7|2276.4|2277.4|2277.1|2276.7|2276.4|27
1614195560000|2021-02-24 19:39:20|2276.9|2276.6|2277.4|2277.1|2277.7|2277.4|2276.9|2276.6|46
1614195570000|2021-02-24 19:39:30|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|7
1614195580000|2021-02-24 19:39:40|2277.1|2276.8|2277.6|2277.3|2277.7|2277.4|2277|2276.7|13
1614195590000|2021-02-24 19:39:50|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|7
1614195600000|2021-02-24 19:40:00|2277.1|2276.8|2277.2|2276.9|2277.5|2277.2|2276.9|2276.6|25
1614195610000|2021-02-24 19:40:10|2277.6|2277.3|2278.3|2278|2278.3|2278|2277.6|2277.3|33
1614195620000|2021-02-24 19:40:20|2278.2|2277.9|2278.3|2278|2278.5|2278.2|2278.2|2277.9|14
1614195630000|2021-02-24 19:40:30|2278.2|2277.9|2278.8|2278.5|2278.8|2278.5|2278.2|2277.9|10
1614195640000|2021-02-24 19:40:40|2278.9|2278.6|2279.3|2279|2279.5|2279.2|2278.9|2278.6|41
1614195650000|2021-02-24 19:40:50|2279.1|2278.8|2278.5|2278.2|2279.2|2278.9|2278.5|2278.2|31
1614195660000|2021-02-24 19:41:00|2278.3|2278|2278|2277.7|2278.3|2278|2277.9|2277.6|21
1614195670000|2021-02-24 19:41:10|2278.1|2277.8|2277.9|2277.6|2278.5|2278.2|2277.9|2277.6|23
1614195680000|2021-02-24 19:41:20|2277.5|2277.2|2277.1|2276.8|2277.7|2277.4|2277|2276.7|45
1614195690000|2021-02-24 19:41:30|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.4|2276.1|22
1614195700000|2021-02-24 19:41:40|2277.2|2276.9|2277.3|2277|2277.6|2277.3|2277.2|2276.9|23
1614195710000|2021-02-24 19:41:50|2277.2|2276.9|2277|2276.7|2277.3|2277|2276.7|2276.4|21
1614195720000|2021-02-24 19:42:00|2277.1|2276.8|2277.8|2277.5|2277.8|2277.5|2277.1|2276.8|7
1614195730000|2021-02-24 19:42:10|2278.3|2278|2278.7|2278.4|2278.9|2278.6|2278.3|2278|39
1614195740000|2021-02-24 19:42:20|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2278.9|2278.6|16
1614195750000|2021-02-24 19:42:30|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|19
1614195760000|2021-02-24 19:42:40|2279.3|2279|2278.8|2278.5|2279.3|2279|2278.8|2278.5|17
1614195770000|2021-02-24 19:42:50|2278.6|2278.3|2278.6|2278.3|2278.8|2278.5|2278.5|2278.2|20
1614195780000|2021-02-24 19:43:00|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.2|2277.9|23
1614195790000|2021-02-24 19:43:10|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.1|2277.8|11
1614195800000|2021-02-24 19:43:20|2278.3|2278|2277.4|2277.1|2278.3|2278|2277.3|2277|21
1614195810000|2021-02-24 19:43:30|2277.2|2276.9|2278.1|2277.8|2278.1|2277.8|2277.2|2276.9|12
1614195820000|2021-02-24 19:43:40|2278.3|2278|2278|2277.7|2278.3|2278|2278|2277.7|19
1614195830000|2021-02-24 19:43:50|2278.1|2277.8|2278.1|2277.8|2278.3|2278|2278.1|2277.8|9
1614195840000|2021-02-24 19:44:00|2278.4|2278.1|2278.2|2277.9|2278.6|2278.3|2278.1|2277.8|27
1614195850000|2021-02-24 19:44:10|2278.3|2278|2278.1|2277.8|2278.3|2278|2278|2277.7|15
1614195860000|2021-02-24 19:44:20|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.3|2277|19
1614195870000|2021-02-24 19:44:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277|2276.7|19
1614195880000|2021-02-24 19:44:40|2277.1|2276.8|2277.1|2276.8|2277.3|2277|2277.1|2276.8|7
1614195890000|2021-02-24 19:44:50|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|5
1614195900000|2021-02-24 19:45:00|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2276.4|2276.1|16
1614195910000|2021-02-24 19:45:10|2277|2276.7|2277.3|2277|2277.4|2277.1|2277|2276.7|24
1614195920000|2021-02-24 19:45:20|2277.5|2277.2|2277.4|2277.1|2277.9|2277.6|2277.3|2277|39
1614195930000|2021-02-24 19:45:30|2277.2|2276.9|2276.6|2276.3|2277.2|2276.9|2276.6|2276.3|6
1614195940000|2021-02-24 19:45:40|2276.8|2276.5|2276.4|2276.1|2277|2276.7|2276.4|2276.1|24
1614195950000|2021-02-24 19:45:50|2276.5|2276.2|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|17
1614195960000|2021-02-24 19:46:00|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2275.7|2275.4|24
1614195970000|2021-02-24 19:46:10|2276|2275.7|2276|2275.7|2276|2275.7|2275.7|2275.4|8
1614195980000|2021-02-24 19:46:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|3
1614195990000|2021-02-24 19:46:30|2275.6|2275.3|2274.6|2274.3|2275.6|2275.3|2274.5|2274.2|59
1614196000000|2021-02-24 19:46:40|2274.4|2274.1|2274.3|2274|2274.5|2274.2|2274|2273.7|51
1614196010000|2021-02-24 19:46:50|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|24
1614196020000|2021-02-24 19:47:00|2274.5|2274.2|2275|2274.7|2275.2|2274.9|2274.5|2274.2|20
1614196030000|2021-02-24 19:47:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|15
1614196040000|2021-02-24 19:47:20|2274.6|2274.3|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|10
1614196050000|2021-02-24 19:47:30|2274.5|2274.2|2275.6|2275.3|2275.6|2275.3|2274.4|2274.1|39
1614196060000|2021-02-24 19:47:40|2275.7|2275.4|2275.1|2274.8|2276.1|2275.8|2275.1|2274.8|48
1614196070000|2021-02-24 19:47:50|2275.3|2275|2274.8|2274.5|2275.3|2275|2274.6|2274.3|15
1614196080000|2021-02-24 19:48:00|2275|2274.7|2275.2|2274.9|2275.3|2275|2274.9|2274.6|13
1614196090000|2021-02-24 19:48:10|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|7
1614196100000|2021-02-24 19:48:20|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.9|2274.6|9
1614196110000|2021-02-24 19:48:30|2275.5|2275.2|2275.2|2274.9|2275.8|2275.5|2275.2|2274.9|13
1614196120000|2021-02-24 19:48:40|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|9
1614196130000|2021-02-24 19:48:50|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|5
1614196140000|2021-02-24 19:49:00|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|7
1614196150000|2021-02-24 19:49:10|2274.2|2273.9|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|24
1614196160000|2021-02-24 19:49:20|2274.3|2274|2273.5|2273.2|2274.3|2274|2273.1|2272.8|74
1614196170000|2021-02-24 19:49:30|2273.7|2273.4|2273.6|2273.3|2274|2273.7|2273.4|2273.1|31
1614196180000|2021-02-24 19:49:40|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273|2272.7|61
1614196190000|2021-02-24 19:49:50|2273.2|2272.9|2273.1|2272.8|2273.6|2273.3|2273.1|2272.8|16
1614196200000|2021-02-24 19:50:00|2273.5|2273.2|2273.8|2273.5|2274|2273.7|2273.3|2273|19
1614196210000|2021-02-24 19:50:10|2273.9|2273.6|2273.7|2273.4|2274.1|2273.8|2273.5|2273.2|19
1614196220000|2021-02-24 19:50:20|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2273.7|2273.4|12
1614196230000|2021-02-24 19:50:30|2274.3|2274|2274.3|2274|2274.8|2274.5|2274.3|2274|60
1614196240000|2021-02-24 19:50:40|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|28
1614196250000|2021-02-24 19:50:50|2274.4|2274.1|2274.1|2273.8|2274.6|2274.3|2274.1|2273.8|33
1614196260000|2021-02-24 19:51:00|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.5|2273.2|41
1614196270000|2021-02-24 19:51:10|2273.6|2273.3|2272.9|2272.6|2273.6|2273.3|2272.6|2272.3|37
1614196280000|2021-02-24 19:51:20|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|19
1614196290000|2021-02-24 19:51:30|2273.4|2273.1|2273.5|2273.2|2273.8|2273.5|2273.2|2272.9|27
1614196300000|2021-02-24 19:51:40|2273.3|2273|2273.3|2273|2273.5|2273.2|2273.2|2272.9|14
1614196310000|2021-02-24 19:51:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|10
1614196320000|2021-02-24 19:52:00|2272.8|2272.5|2273.6|2273.3|2273.7|2273.4|2272.8|2272.5|17
1614196330000|2021-02-24 19:52:10|2274.2|2273.9|2275|2274.7|2275.2|2274.9|2274.2|2273.9|83
1614196340000|2021-02-24 19:52:20|2274.9|2274.6|2275.4|2275.1|2275.5|2275.2|2274.9|2274.6|55
1614196350000|2021-02-24 19:52:30|2275.2|2274.9|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|46
1614196360000|2021-02-24 19:52:40|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.6|2274.3|14
1614196370000|2021-02-24 19:52:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|13
1614196380000|2021-02-24 19:53:00|2273.6|2273.3|2273.4|2273.1|2273.8|2273.5|2273.3|2273|28
1614196390000|2021-02-24 19:53:10|2273.5|2273.2|2274.1|2273.8|2274.1|2273.8|2273.5|2273.2|23
1614196400000|2021-02-24 19:53:20|2274.3|2274|2273.9|2273.6|2274.4|2274.1|2273.9|2273.6|14
1614196410000|2021-02-24 19:53:30|2273.7|2273.4|2273.2|2272.9|2273.8|2273.5|2273.2|2272.9|26
1614196420000|2021-02-24 19:53:40|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2273|2272.7|21
1614196430000|2021-02-24 19:53:50|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|5
1614196440000|2021-02-24 19:54:00|2273.7|2273.4|2273|2272.7|2273.7|2273.4|2273|2272.7|30
1614196450000|2021-02-24 19:54:10|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|19
1614196460000|2021-02-24 19:54:20|2273.4|2273.1|2274|2273.7|2274|2273.7|2273.4|2273.1|8
1614196470000|2021-02-24 19:54:30|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.8|2273.5|14
1614196480000|2021-02-24 19:54:40|2273.9|2273.6|2274.5|2274.2|2274.5|2274.2|2273.9|2273.6|14
1614196490000|2021-02-24 19:54:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|6
1614196500000|2021-02-24 19:55:00|2274.6|2274.3|2274.2|2273.9|2274.8|2274.5|2274.2|2273.9|36
1614196510000|2021-02-24 19:55:10|2274.3|2274|2274.2|2273.9|2274.3|2274|2273.6|2273.3|21
1614196520000|2021-02-24 19:55:20|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|8
1614196530000|2021-02-24 19:55:30|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|7
1614196540000|2021-02-24 19:55:40|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|14
1614196550000|2021-02-24 19:55:50|2274.7|2274.4|2274.8|2274.5|2275|2274.7|2274.7|2274.4|16
1614196560000|2021-02-24 19:56:00|2274.9|2274.6|2275.2|2274.9|2275.7|2275.4|2274.7|2274.4|47
1614196570000|2021-02-24 19:56:10|2275.3|2275|2275.6|2275.3|2276|2275.7|2275.3|2275|41
1614196580000|2021-02-24 19:56:20|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.6|2275.3|35
1614196590000|2021-02-24 19:56:30|2276.1|2275.8|2275.7|2275.4|2276.2|2275.9|2275.7|2275.4|31
1614196600000|2021-02-24 19:56:40|2275.6|2275.3|2275.7|2275.4|2276.1|2275.8|2275.6|2275.3|14
1614196610000|2021-02-24 19:56:50|2275.8|2275.5|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|7
1614196620000|2021-02-24 19:57:00|2275.8|2275.5|2275.6|2275.3|2275.9|2275.6|2275.3|2275|21
1614196630000|2021-02-24 19:57:10|2275.5|2275.2|2276|2275.7|2276|2275.7|2275.5|2275.2|13
1614196640000|2021-02-24 19:57:20|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|27
1614196650000|2021-02-24 19:57:30|2276.5|2276.2|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|16
1614196660000|2021-02-24 19:57:40|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.6|2275.3|12
1614196670000|2021-02-24 19:57:50|2275.6|2275.3|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|11
1614196680000|2021-02-24 19:58:00|2275.6|2275.3|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|12
1614196690000|2021-02-24 19:58:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|2
1614196700000|2021-02-24 19:58:20|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|8
1614196710000|2021-02-24 19:58:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|10
1614196720000|2021-02-24 19:58:40|2275.3|2275|2275|2274.7|2275.5|2275.2|2275|2274.7|19
1614196730000|2021-02-24 19:58:50|2275.4|2275.1|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|12
1614196740000|2021-02-24 19:59:00|2275.5|2275.2|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|23
1614196750000|2021-02-24 19:59:10|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|7
1614196760000|2021-02-24 19:59:20|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|3
1614196770000|2021-02-24 19:59:30|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|25
1614196780000|2021-02-24 19:59:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1614196790000|2021-02-24 19:59:50|2275.2|2274.9|2275|2274.7|2275.6|2275.3|2275|2274.7|14
1614196800000|2021-02-24 20:00:00|2275.1|2274.8|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|24
1614196810000|2021-02-24 20:00:10|2274.8|2274.5|2275.1|2274.8|2275.3|2275|2274.8|2274.5|29
1614196820000|2021-02-24 20:00:20|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|17
1614196830000|2021-02-24 20:00:30|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|10
1614196840000|2021-02-24 20:00:40|2274.6|2274.3|2274.8|2274.5|2275.1|2274.8|2274.6|2274.3|26
1614196850000|2021-02-24 20:00:50|2275|2274.7|2276.1|2275.8|2276.1|2275.8|2275|2274.7|21
1614196860000|2021-02-24 20:01:00|2276|2275.7|2276.7|2276.4|2276.9|2276.6|2275.9|2275.6|32
1614196870000|2021-02-24 20:01:10|2276.5|2276.2|2277|2276.7|2277|2276.7|2276.4|2276.1|22
1614196880000|2021-02-24 20:01:20|2276.9|2276.6|2276.3|2276|2277.2|2276.9|2276.3|2276|43
1614196890000|2021-02-24 20:01:30|2276.4|2276.1|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|16
1614196900000|2021-02-24 20:01:40|2276.2|2275.9|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|10
1614196910000|2021-02-24 20:01:50|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|8
1614196920000|2021-02-24 20:02:00|2276.1|2275.8|2275.5|2275.2|2276.3|2276|2275.5|2275.2|26
1614196930000|2021-02-24 20:02:10|2275.3|2275|2275.2|2274.9|2275.6|2275.3|2275.2|2274.9|32
1614196940000|2021-02-24 20:02:20|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|36
1614196950000|2021-02-24 20:02:30|2275|2274.7|2274.4|2274.1|2275|2274.7|2274.3|2274|39
1614196960000|2021-02-24 20:02:40|2274.5|2274.2|2274.4|2274.1|2274.9|2274.6|2274.2|2273.9|31
1614196970000|2021-02-24 20:02:50|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274|2273.7|16
1614196980000|2021-02-24 20:03:00|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274|2273.7|13
1614196990000|2021-02-24 20:03:10|2274.1|2273.8|2274.1|2273.8|2274.3|2274|2274|2273.7|40
1614197000000|2021-02-24 20:03:20|2274.2|2273.9|2274.6|2274.3|2274.7|2274.4|2274.1|2273.8|83
1614197010000|2021-02-24 20:03:30|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|54
1614197020000|2021-02-24 20:03:40|2274.7|2274.4|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|29
1614197030000|2021-02-24 20:03:50|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|18
1614197040000|2021-02-24 20:04:00|2274.6|2274.3|2274.3|2274|2274.7|2274.4|2274.3|2274|11
1614197050000|2021-02-24 20:04:10|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|17
1614197060000|2021-02-24 20:04:20|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|5
1614197070000|2021-02-24 20:04:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|25
1614197080000|2021-02-24 20:04:40|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|16
1614197090000|2021-02-24 20:04:50|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.3|2275|28
1614197100000|2021-02-24 20:05:00|2275.8|2275.5|2275.1|2274.8|2275.8|2275.5|2275.1|2274.8|44
1614197110000|2021-02-24 20:05:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|9
1614197120000|2021-02-24 20:05:20|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|6
1614197130000|2021-02-24 20:05:30|2275.1|2274.8|2275.6|2275.3|2275.7|2275.4|2275.1|2274.8|16
1614197140000|2021-02-24 20:05:40|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|17
1614197150000|2021-02-24 20:05:50|2275.9|2275.6|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|25
1614197160000|2021-02-24 20:06:00|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.8|2275.5|12
1614197170000|2021-02-24 20:06:10|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|17
1614197180000|2021-02-24 20:06:20|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|9
1614197190000|2021-02-24 20:06:30|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|6
1614197200000|2021-02-24 20:06:40|2275.2|2274.9|2275.3|2275|2275.3|2275|2274.9|2274.6|10
1614197210000|2021-02-24 20:06:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|29
1614197220000|2021-02-24 20:07:00|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.4|2275.1|16
1614197230000|2021-02-24 20:07:10|2276|2275.7|2276.3|2276|2276.3|2276|2275.8|2275.5|39
1614197240000|2021-02-24 20:07:20|2276.4|2276.1|2275.8|2275.5|2276.4|2276.1|2275.8|2275.5|20
1614197250000|2021-02-24 20:07:30|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|22
1614197260000|2021-02-24 20:07:40|2276|2275.7|2275.8|2275.5|2276.1|2275.8|2275.7|2275.4|11
1614197270000|2021-02-24 20:07:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|8
1614197280000|2021-02-24 20:08:00|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.7|2275.4|22
1614197290000|2021-02-24 20:08:10|2275.6|2275.3|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|25
1614197300000|2021-02-24 20:08:20|2275.8|2275.5|2275.8|2275.5|2276|2275.7|2275.6|2275.3|30
1614197310000|2021-02-24 20:08:30|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|17
1614197320000|2021-02-24 20:08:40|2276.1|2275.8|2275.6|2275.3|2276.1|2275.8|2275.5|2275.2|39
1614197330000|2021-02-24 20:08:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|10
1614197340000|2021-02-24 20:09:00|2275.5|2275.2|2275.6|2275.3|2275.8|2275.5|2275.4|2275.1|25
1614197350000|2021-02-24 20:09:10|2275.8|2275.5|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|15
1614197360000|2021-02-24 20:09:20|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|30
1614197370000|2021-02-24 20:09:30|2275.5|2275.2|2275.3|2275|2275.7|2275.4|2275.2|2274.9|18
1614197380000|2021-02-24 20:09:40|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|27
1614197390000|2021-02-24 20:09:50|2275.6|2275.3|2275.3|2275|2275.8|2275.5|2275.3|2275|30
1614197400000|2021-02-24 20:10:00|2275.4|2275.1|2274.8|2274.5|2275.5|2275.2|2274.8|2274.5|46
1614197410000|2021-02-24 20:10:10|2274.7|2274.4|2274.9|2274.6|2275.2|2274.9|2274.7|2274.4|15
1614197420000|2021-02-24 20:10:20|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|8
1614197430000|2021-02-24 20:10:30|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|3
1614197440000|2021-02-24 20:10:40|2275|2274.7|2275.3|2275|2275.4|2275.1|2275|2274.7|15
1614197450000|2021-02-24 20:10:50|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|7
1614197460000|2021-02-24 20:11:00|2274.8|2274.5|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|22
1614197470000|2021-02-24 20:11:10|2274.5|2274.2|2274.3|2274|2274.6|2274.3|2274.3|2274|10
1614197480000|2021-02-24 20:11:20|2274.4|2274.1|2275|2274.7|2275|2274.7|2274.4|2274.1|19
1614197490000|2021-02-24 20:11:30|2275.2|2274.9|2275.1|2274.8|2275.3|2275|2275|2274.7|20
1614197500000|2021-02-24 20:11:40|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|17
1614197510000|2021-02-24 20:11:50|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|8
1614197520000|2021-02-24 20:12:00|2274.9|2274.6|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|9
1614197530000|2021-02-24 20:12:10|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|20
1614197540000|2021-02-24 20:12:20|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|5
1614197550000|2021-02-24 20:12:30|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.7|2274.4|17
1614197560000|2021-02-24 20:12:40|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|7
1614197570000|2021-02-24 20:12:50|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|37
1614197580000|2021-02-24 20:13:00|2275.5|2275.2|2274.6|2274.3|2275.5|2275.2|2274.6|2274.3|51
1614197590000|2021-02-24 20:13:10|||||||||1
1614197600000|2021-02-24 20:13:20|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.1|2273.8|21
1614197610000|2021-02-24 20:13:30|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|16
1614197620000|2021-02-24 20:13:40|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|5
1614197630000|2021-02-24 20:13:50|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|13
1614197640000|2021-02-24 20:14:00|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|40
1614197650000|2021-02-24 20:14:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|6
1614197660000|2021-02-24 20:14:20|2274.5|2274.2|2274.3|2274|2274.6|2274.3|2274.3|2274|23
1614197670000|2021-02-24 20:14:30|2274.5|2274.2|2274.9|2274.6|2275.1|2274.8|2274.5|2274.2|37
1614197680000|2021-02-24 20:14:40|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.5|2274.2|37
1614197690000|2021-02-24 20:14:50|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|22
1614197700000|2021-02-24 20:15:00|2275.1|2274.8|2274.7|2274.4|2275.3|2275|2274.7|2274.4|42
1614197710000|2021-02-24 20:15:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.7|2274.4|28
1614197720000|2021-02-24 20:15:20|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|68
1614197730000|2021-02-24 20:15:30|2275|2274.7|2275.4|2275.1|2275.5|2275.2|2275|2274.7|17
1614197740000|2021-02-24 20:15:40|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|26
1614197750000|2021-02-24 20:15:50|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.6|2275.3|25
1614197760000|2021-02-24 20:16:00|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|13
1614197770000|2021-02-24 20:16:10|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|30
1614197780000|2021-02-24 20:16:20|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|22
1614197790000|2021-02-24 20:16:30|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|16
1614197800000|2021-02-24 20:16:40|2275.3|2275|2275.5|2275.2|2275.6|2275.3|2275.3|2275|12
1614197810000|2021-02-24 20:16:50|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|8
1614197820000|2021-02-24 20:17:00|2275.3|2275|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|38
1614197830000|2021-02-24 20:17:10|2274.9|2274.6|2275.3|2275|2275.4|2275.1|2274.9|2274.6|46
1614197840000|2021-02-24 20:17:20|2275.2|2274.9|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|21
1614197850000|2021-02-24 20:17:30|2275.1|2274.8|2275.2|2274.9|2275.4|2275.1|2274.9|2274.6|78
1614197860000|2021-02-24 20:17:40|2275.3|2275|2275.7|2275.4|2275.7|2275.4|2275.3|2275|41
1614197870000|2021-02-24 20:17:50|2275.8|2275.5|2275.7|2275.4|2276|2275.7|2275.6|2275.3|52
1614197880000|2021-02-24 20:18:00|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|43
1614197890000|2021-02-24 20:18:10|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|13
1614197900000|2021-02-24 20:18:20|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|10
1614197910000|2021-02-24 20:18:30|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275.3|2275|12
1614197920000|2021-02-24 20:18:40|2275.5|2275.2|2274.9|2274.6|2275.5|2275.2|2274.9|2274.6|26
1614197930000|2021-02-24 20:18:50|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|12
1614197940000|2021-02-24 20:19:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|24
1614197950000|2021-02-24 20:19:10|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|15
1614197960000|2021-02-24 20:19:20|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|4
1614197970000|2021-02-24 20:19:30|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|17
1614197980000|2021-02-24 20:19:40|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|29
1614197990000|2021-02-24 20:19:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|6
1614198000000|2021-02-24 20:20:00|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.3|2275|32
1614198010000|2021-02-24 20:20:10|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275|2274.7|43
1614198020000|2021-02-24 20:20:20|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|22
1614198030000|2021-02-24 20:20:30|2274.8|2274.5|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|23
1614198040000|2021-02-24 20:20:40|2274.9|2274.6|2275.3|2275|2275.6|2275.3|2274.9|2274.6|55
1614198050000|2021-02-24 20:20:50|2275|2274.7|2275.4|2275.1|2275.5|2275.2|2275|2274.7|18
1614198060000|2021-02-24 20:21:00|2275.6|2275.3|2276.3|2276|2276.3|2276|2275.4|2275.1|42
1614198070000|2021-02-24 20:21:10|2276.2|2275.9|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|14
1614198080000|2021-02-24 20:21:20|2276.6|2276.3|2277.3|2277|2277.4|2277.1|2276.6|2276.3|26
1614198090000|2021-02-24 20:21:30|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277|2276.7|35
1614198100000|2021-02-24 20:21:40|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277|2276.7|25
1614198110000|2021-02-24 20:21:50|2277.3|2277|2277.4|2277.1|2277.6|2277.3|2277.3|2277|59
1614198120000|2021-02-24 20:22:00|2277.2|2276.9|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|32
1614198130000|2021-02-24 20:22:10|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|16
1614198140000|2021-02-24 20:22:20|2276.3|2276|2276.2|2275.9|2276.5|2276.2|2276.1|2275.8|55
1614198150000|2021-02-24 20:22:30|2276.4|2276.1|2276.8|2276.5|2276.8|2276.5|2276.4|2276.1|24
1614198160000|2021-02-24 20:22:40|2277|2276.7|2277|2276.7|2277.2|2276.9|2277|2276.7|31
1614198170000|2021-02-24 20:22:50|2276.9|2276.6|2277.2|2276.9|2277.3|2277|2276.9|2276.6|11
1614198180000|2021-02-24 20:23:00|2276.9|2276.6|2277.7|2277.4|2277.8|2277.5|2276.9|2276.6|51
1614198190000|2021-02-24 20:23:10|2277.8|2277.5|2278.2|2277.9|2278.2|2277.9|2277.8|2277.5|29
1614198200000|2021-02-24 20:23:20|2277.9|2277.6|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|24
1614198210000|2021-02-24 20:23:30|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|12
1614198220000|2021-02-24 20:23:40|2277.8|2277.5|2278.2|2277.9|2278.3|2278|2277.7|2277.4|22
1614198230000|2021-02-24 20:23:50|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278|2277.7|11
1614198240000|2021-02-24 20:24:00|2278.5|2278.2|2277.7|2277.4|2278.5|2278.2|2277.7|2277.4|43
1614198250000|2021-02-24 20:24:10|2277.6|2277.3|2278|2277.7|2278|2277.7|2277.6|2277.3|17
1614198260000|2021-02-24 20:24:20|2277.9|2277.6|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|38
1614198270000|2021-02-24 20:24:30|2277.6|2277.3|2277.3|2277|2277.7|2277.4|2277.3|2277|67
1614198280000|2021-02-24 20:24:40|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.1|2276.8|48
1614198290000|2021-02-24 20:24:50|2277.2|2276.9|2277.3|2277|2277.5|2277.2|2277.1|2276.8|21
1614198300000|2021-02-24 20:25:00|2277.2|2276.9|2276.4|2276.1|2277.2|2276.9|2276.3|2276|83
1614198310000|2021-02-24 20:25:10|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.1|2275.8|41
1614198320000|2021-02-24 20:25:20|2276.4|2276.1|2277.1|2276.8|2277.1|2276.8|2276.4|2276.1|36
1614198330000|2021-02-24 20:25:30|2277|2276.7|2277.4|2277.1|2277.4|2277.1|2277|2276.7|20
1614198340000|2021-02-24 20:25:40|2277.3|2277|2277.3|2277|2277.3|2277|2276.9|2276.6|31
1614198350000|2021-02-24 20:25:50|2277.2|2276.9|2277.1|2276.8|2277.3|2277|2277|2276.7|17
1614198360000|2021-02-24 20:26:00|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.5|2276.2|21
1614198370000|2021-02-24 20:26:10|2277.1|2276.8|2277.3|2277|2277.5|2277.2|2277.1|2276.8|16
1614198380000|2021-02-24 20:26:20|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|3
1614198390000|2021-02-24 20:26:30|2277.4|2277.1|2277.8|2277.5|2277.9|2277.6|2277.4|2277.1|20
1614198400000|2021-02-24 20:26:40|2278|2277.7|2278.3|2278|2278.3|2278|2277.9|2277.6|34
1614198410000|2021-02-24 20:26:50|2278.2|2277.9|2279.2|2278.9|2279.2|2278.9|2278.1|2277.8|56
1614198420000|2021-02-24 20:27:00|2279.3|2279|2278.7|2278.4|2279.3|2279|2278.7|2278.4|39
1614198430000|2021-02-24 20:27:10|2278.6|2278.3|2278.8|2278.5|2279|2278.7|2278.6|2278.3|21
1614198440000|2021-02-24 20:27:20|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.4|2278.1|20
1614198450000|2021-02-24 20:27:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|5
1614198460000|2021-02-24 20:27:40|2279|2278.7|2279.1|2278.8|2279.2|2278.9|2278.9|2278.6|20
1614198470000|2021-02-24 20:27:50|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.8|2278.5|21
1614198480000|2021-02-24 20:28:00|2278.9|2278.6|2279.1|2278.8|2279.2|2278.9|2278.8|2278.5|52
1614198490000|2021-02-24 20:28:10|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|17
1614198500000|2021-02-24 20:28:20|2279.5|2279.2|2280.1|2279.8|2280.1|2279.8|2279.4|2279.1|77
1614198510000|2021-02-24 20:28:30|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.8|2279.5|25
1614198520000|2021-02-24 20:28:40|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.8|2279.5|14
1614198530000|2021-02-24 20:28:50|2279.9|2279.6|2280.7|2280.4|2280.7|2280.4|2279.9|2279.6|70
1614198540000|2021-02-24 20:29:00|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.1|2279.8|96
1614198550000|2021-02-24 20:29:10|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|18
1614198560000|2021-02-24 20:29:20|2280.6|2280.3|2280.7|2280.4|2280.9|2280.6|2280.5|2280.2|18
1614198570000|2021-02-24 20:29:30|2280.6|2280.3|2280.9|2280.6|2281.2|2280.9|2280.6|2280.3|45
1614198580000|2021-02-24 20:29:40|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281|2280.7|33
1614198590000|2021-02-24 20:29:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.1|2280.8|26
1614198600000|2021-02-24 20:30:00|2281.2|2280.9|2280.8|2280.5|2281.3|2281|2280.4|2280.1|87
1614198610000|2021-02-24 20:30:10|2280.9|2280.6|2280.5|2280.2|2281|2280.7|2280.4|2280.1|30
1614198620000|2021-02-24 20:30:20|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.3|2280|49
1614198630000|2021-02-24 20:30:30|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2279.8|2279.5|76
1614198640000|2021-02-24 20:30:40|2280.4|2280.1|2281.7|2281.4|2281.8|2281.5|2280.4|2280.1|365
1614198650000|2021-02-24 20:30:50|2281.8|2281.5|2282.1|2281.8|2282.4|2282.1|2281.7|2281.4|56
1614198660000|2021-02-24 20:31:00|2282|2281.7|2282.3|2282|2282.5|2282.2|2281.7|2281.4|45
1614198670000|2021-02-24 20:31:10|2282.4|2282.1|2282.4|2282.1|2282.6|2282.3|2282.2|2281.9|23
1614198680000|2021-02-24 20:31:20|2282.7|2282.4|2282.9|2282.6|2283|2282.7|2282.7|2282.4|81
1614198690000|2021-02-24 20:31:30|2282.7|2282.4|2283.1|2282.8|2283.3|2283|2282.7|2282.4|55
1614198700000|2021-02-24 20:31:40|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|22
1614198710000|2021-02-24 20:31:50|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.3|2282|54
1614198720000|2021-02-24 20:32:00|2282.6|2282.3|2282.7|2282.4|2282.9|2282.6|2282.5|2282.2|40
1614198730000|2021-02-24 20:32:10|2282.8|2282.5|2282.9|2282.6|2283.1|2282.8|2282.8|2282.5|38
1614198740000|2021-02-24 20:32:20|2283|2282.7|2283.2|2282.9|2283.3|2283|2283|2282.7|77
1614198750000|2021-02-24 20:32:30|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283|2282.7|86
1614198760000|2021-02-24 20:32:40|2283.3|2283|2283.1|2282.8|2283.5|2283.2|2283.1|2282.8|71
1614198770000|2021-02-24 20:32:50|2283|2282.7|2283.1|2282.8|2283.3|2283|2283|2282.7|23
1614198780000|2021-02-24 20:33:00|2283.2|2282.9|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|46
1614198790000|2021-02-24 20:33:10|2283.1|2282.8|2283.4|2283.1|2283.5|2283.2|2283.1|2282.8|47
1614198800000|2021-02-24 20:33:20|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|40
1614198810000|2021-02-24 20:33:30|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|19
1614198820000|2021-02-24 20:33:40|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|37
1614198830000|2021-02-24 20:33:50|2283.7|2283.4|2283.1|2282.8|2283.7|2283.4|2283|2282.7|39
1614198840000|2021-02-24 20:34:00|2283|2282.7|2283.5|2283.2|2283.5|2283.2|2282.7|2282.4|88
1614198850000|2021-02-24 20:34:10|2283.4|2283.1|2283.8|2283.5|2284.2|2283.9|2283.3|2283|111
1614198860000|2021-02-24 20:34:20|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.6|2283.3|32
1614198870000|2021-02-24 20:34:30|2284|2283.7|2284.3|2284|2284.4|2284.1|2284|2283.7|34
1614198880000|2021-02-24 20:34:40|2284.1|2283.8|2283.9|2283.6|2284.3|2284|2283.9|2283.6|59
1614198890000|2021-02-24 20:34:50|2284.1|2283.8|2284|2283.7|2284.5|2284.2|2284|2283.7|57
1614198900000|2021-02-24 20:35:00|2283.9|2283.6|2284.2|2283.9|2284.2|2283.9|2283.7|2283.4|29
1614198910000|2021-02-24 20:35:10|2284.5|2284.2|2284.5|2284.2|2284.7|2284.4|2284.4|2284.1|97
1614198920000|2021-02-24 20:35:20|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.1|2283.8|113
1614198930000|2021-02-24 20:35:30|2284.7|2284.4|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|42
1614198940000|2021-02-24 20:35:40|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.3|2284|33
1614198950000|2021-02-24 20:35:50|2284.6|2284.3|2284.1|2283.8|2284.6|2284.3|2284.1|2283.8|76
1614198960000|2021-02-24 20:36:00|2284.2|2283.9|2283.9|2283.6|2284.2|2283.9|2283.5|2283.2|71
1614198970000|2021-02-24 20:36:10|2284.2|2283.9|2283.6|2283.3|2284.3|2284|2283.6|2283.3|26
1614198980000|2021-02-24 20:36:20|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|28
1614198990000|2021-02-24 20:36:30|2283.5|2283.2|2283.5|2283.2|2283.8|2283.5|2283.5|2283.2|26
1614199000000|2021-02-24 20:36:40|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.4|2283.1|40
1614199010000|2021-02-24 20:36:50|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|29
1614199020000|2021-02-24 20:37:00|2283.9|2283.6|2284.1|2283.8|2284.2|2283.9|2283.8|2283.5|20
1614199030000|2021-02-24 20:37:10|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.5|2283.2|23
1614199040000|2021-02-24 20:37:20|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|42
1614199050000|2021-02-24 20:37:30|2283.7|2283.4|2283.2|2282.9|2283.7|2283.4|2283.2|2282.9|24
1614199060000|2021-02-24 20:37:40|2283.3|2283|2283.3|2283|2283.5|2283.2|2283.3|2283|28
1614199070000|2021-02-24 20:37:50|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.5|2283.2|14
1614199080000|2021-02-24 20:38:00|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.3|2283|61
1614199090000|2021-02-24 20:38:10|2283.5|2283.2|2283.4|2283.1|2283.9|2283.6|2283.1|2282.8|97
1614199100000|2021-02-24 20:38:20|2283.6|2283.3|2284.1|2283.8|2284.1|2283.8|2283.6|2283.3|77
1614199110000|2021-02-24 20:38:30|2284|2283.7|2283.5|2283.2|2284|2283.7|2283.4|2283.1|77
1614199120000|2021-02-24 20:38:40|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|24
1614199130000|2021-02-24 20:38:50|2283.7|2283.4|2283.3|2283|2283.7|2283.4|2283|2282.7|15
1614199140000|2021-02-24 20:39:00|2283.2|2282.9|2284.3|2284|2284.3|2284|2283.2|2282.9|27
1614199150000|2021-02-24 20:39:10|2284.1|2283.8|2284|2283.7|2284.2|2283.9|2283.9|2283.6|9
1614199160000|2021-02-24 20:39:20|2284.1|2283.8|2283.5|2283.2|2284.1|2283.8|2283.5|2283.2|16
1614199170000|2021-02-24 20:39:30|2283.6|2283.3|2283.3|2283|2283.6|2283.3|2283.3|2283|12
1614199180000|2021-02-24 20:39:40|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|12
1614199190000|2021-02-24 20:39:50|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|7
1614199200000|2021-02-24 20:40:00|2283.4|2283.1|2283.2|2282.9|2283.6|2283.3|2283.2|2282.9|51
1614199210000|2021-02-24 20:40:10|2283.5|2283.2|2283.3|2283|2283.6|2283.3|2283.3|2283|15
1614199220000|2021-02-24 20:40:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283|2282.7|37
1614199230000|2021-02-24 20:40:30|2283.4|2283.1|2282.6|2282.3|2283.4|2283.1|2282.5|2282.2|73
1614199240000|2021-02-24 20:40:40|2282.3|2282|2282.1|2281.8|2282.5|2282.2|2282|2281.7|74
1614199250000|2021-02-24 20:40:50|2282.3|2282|2281.9|2281.6|2282.3|2282|2281.9|2281.6|42
1614199260000|2021-02-24 20:41:00|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|35
1614199270000|2021-02-24 20:41:10|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2281.8|2281.5|48
1614199280000|2021-02-24 20:41:20|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.3|2281|77
1614199290000|2021-02-24 20:41:30|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|33
1614199300000|2021-02-24 20:41:40|2282.4|2282.1|2282.3|2282|2282.5|2282.2|2282.2|2281.9|38
1614199310000|2021-02-24 20:41:50|2282.4|2282.1|2282.3|2282|2282.6|2282.3|2282.3|2282|10
1614199320000|2021-02-24 20:42:00|2282.2|2281.9|2281.4|2281.1|2282.2|2281.9|2281.4|2281.1|32
1614199330000|2021-02-24 20:42:10|2281.3|2281|2281|2280.7|2281.3|2281|2280.9|2280.6|21
1614199340000|2021-02-24 20:42:20|2280.8|2280.5|2281.4|2281.1|2281.4|2281.1|2280.8|2280.5|78
1614199350000|2021-02-24 20:42:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.1|2280.8|22
1614199360000|2021-02-24 20:42:40|2281.6|2281.3|2281.6|2281.3|2281.8|2281.5|2281.3|2281|28
1614199370000|2021-02-24 20:42:50|2281.7|2281.4|2281.5|2281.2|2282.1|2281.8|2281.5|2281.2|41
1614199380000|2021-02-24 20:43:00|2281.4|2281.1|2281.4|2281.1|2281.7|2281.4|2281.2|2280.9|263
1614199390000|2021-02-24 20:43:10|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|19
1614199400000|2021-02-24 20:43:20|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|23
1614199410000|2021-02-24 20:43:30|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281|2280.7|14
1614199420000|2021-02-24 20:43:40|2281.3|2281|2280.7|2280.4|2281.3|2281|2280.6|2280.3|37
1614199430000|2021-02-24 20:43:50|2281|2280.7|2281.3|2281|2281.3|2281|2280.6|2280.3|23
1614199440000|2021-02-24 20:44:00|2281.1|2280.8|2281.4|2281.1|2281.6|2281.3|2281|2280.7|47
1614199450000|2021-02-24 20:44:10|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|57
1614199460000|2021-02-24 20:44:20|2281.6|2281.3|2282.3|2282|2282.3|2282|2281.6|2281.3|62
1614199470000|2021-02-24 20:44:30|2282.2|2281.9|2282.2|2281.9|2282.4|2282.1|2282|2281.7|62
1614199480000|2021-02-24 20:44:40|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2281.8|2281.5|36
1614199490000|2021-02-24 20:44:50|2282.3|2282|2282.7|2282.4|2282.9|2282.6|2282.3|2282|52
1614199500000|2021-02-24 20:45:00|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2282|2281.7|83
1614199510000|2021-02-24 20:45:10|2282.1|2281.8|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|33
1614199520000|2021-02-24 20:45:20|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.5|2281.2|58
1614199530000|2021-02-24 20:45:30|2282.3|2282|2283.3|2283|2283.3|2283|2282.3|2282|59
1614199540000|2021-02-24 20:45:40|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.3|2283|50
1614199550000|2021-02-24 20:45:50|2283.7|2283.4|2284.1|2283.8|2284.3|2284|2283.7|2283.4|44
1614199560000|2021-02-24 20:46:00|2284.3|2284|2284|2283.7|2284.3|2284|2283.8|2283.5|33
1614199570000|2021-02-24 20:46:10|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.7|2283.4|36
1614199580000|2021-02-24 20:46:20|2284|2283.7|2284|2283.7|2284.3|2284|2283.9|2283.6|78
1614199590000|2021-02-24 20:46:30|2284.2|2283.9|2284.4|2284.1|2284.6|2284.3|2284.2|2283.9|38
1614199600000|2021-02-24 20:46:40|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.2|2283.9|22
1614199610000|2021-02-24 20:46:50|2284.6|2284.3|2284.2|2283.9|2284.6|2284.3|2284.1|2283.8|44
1614199620000|2021-02-24 20:47:00|2284.3|2284|2284.2|2283.9|2284.5|2284.2|2283.9|2283.6|180
1614199630000|2021-02-24 20:47:10|2284.1|2283.8|2283.9|2283.6|2284.3|2284|2283.7|2283.4|38
1614199640000|2021-02-24 20:47:20|2283.7|2283.4|2284.3|2284|2284.6|2284.3|2283.7|2283.4|167
1614199650000|2021-02-24 20:47:30|2284.2|2283.9|2284.7|2284.4|2284.7|2284.4|2284.1|2283.8|85
1614199660000|2021-02-24 20:47:40|2284.4|2284.1|2284|2283.7|2284.4|2284.1|2284|2283.7|19
1614199670000|2021-02-24 20:47:50|2283.9|2283.6|2284.2|2283.9|2284.2|2283.9|2283.7|2283.4|16
1614199680000|2021-02-24 20:48:00|2284.3|2284|2284|2283.7|2284.3|2284|2283.9|2283.6|16
1614199690000|2021-02-24 20:48:10|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|11
1614199700000|2021-02-24 20:48:20|2284.3|2284|2284.8|2284.5|2284.8|2284.5|2284.3|2284|21
1614199710000|2021-02-24 20:48:30|2284.5|2284.2|2284.4|2284.1|2284.8|2284.5|2284.3|2284|192
1614199720000|2021-02-24 20:48:40|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284|2283.7|126
1614199730000|2021-02-24 20:48:50|2284.9|2284.6|2285.3|2285|2285.3|2285|2284.9|2284.6|44
1614199740000|2021-02-24 20:49:00|2285.2|2284.9|2285.3|2285|2285.6|2285.3|2285.2|2284.9|56
1614199750000|2021-02-24 20:49:10|2285.5|2285.2|2286.3|2286|2286.3|2286|2285.4|2285.1|124
1614199760000|2021-02-24 20:49:20|2286.2|2285.9|2285.5|2285.2|2286.3|2286|2285.5|2285.2|116
1614199770000|2021-02-24 20:49:30|2285.6|2285.3|2285.9|2285.6|2286.3|2286|2285.4|2285.1|81
1614199780000|2021-02-24 20:49:40|2285.8|2285.5|2285.5|2285.2|2286.1|2285.8|2285.5|2285.2|81
1614199790000|2021-02-24 20:49:50|2284.9|2284.6|2284.2|2283.9|2284.9|2284.6|2284.2|2283.9|85
1614199800000|2021-02-24 20:50:00|2284.3|2284|2284.7|2284.4|2285.3|2285|2283.9|2283.6|239
1614199810000|2021-02-24 20:50:10|2284.6|2284.3|2284.3|2284|2284.8|2284.5|2284.3|2284|116
1614199820000|2021-02-24 20:50:20|2284.2|2283.9|2284.6|2284.3|2284.9|2284.6|2284|2283.7|51
1614199830000|2021-02-24 20:50:30|2284.7|2284.4|2284.9|2284.6|2285|2284.7|2284.5|2284.2|68
1614199840000|2021-02-24 20:50:40|2284.7|2284.4|2285.3|2285|2285.5|2285.2|2284.6|2284.3|99
1614199850000|2021-02-24 20:50:50|2285.5|2285.2|2285.4|2285.1|2285.6|2285.3|2285.1|2284.8|26
1614199860000|2021-02-24 20:51:00|2285.3|2285|2286|2285.7|2286|2285.7|2285|2284.7|157
1614199870000|2021-02-24 20:51:10|2285.9|2285.6|2286.3|2286|2286.3|2286|2285.9|2285.6|87
1614199880000|2021-02-24 20:51:20|2286.1|2285.8|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|73
1614199890000|2021-02-24 20:51:30|2286.3|2286|2285.9|2285.6|2286.4|2286.1|2285.8|2285.5|34
1614199900000|2021-02-24 20:51:40|2286.1|2285.8|2285.2|2284.9|2286.3|2286|2285.2|2284.9|89
1614199910000|2021-02-24 20:51:50|2285.1|2284.8|2285.4|2285.1|2285.5|2285.2|2284.9|2284.6|60
1614199920000|2021-02-24 20:52:00|2285.3|2285|2285.6|2285.3|2285.8|2285.5|2285.3|2285|56
1614199930000|2021-02-24 20:52:10|2285.8|2285.5|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|32
1614199940000|2021-02-24 20:52:20|2285.4|2285.1|2284.5|2284.2|2285.4|2285.1|2284.1|2283.8|123
1614199950000|2021-02-24 20:52:30|2284.6|2284.3|2285|2284.7|2285|2284.7|2284.6|2284.3|65
1614199960000|2021-02-24 20:52:40|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.6|2284.3|14
1614199970000|2021-02-24 20:52:50|2284.5|2284.2|2284.4|2284.1|2284.7|2284.4|2284.1|2283.8|60
1614199980000|2021-02-24 20:53:00|2284.3|2284|2284.5|2284.2|2284.6|2284.3|2284|2283.7|106
1614199990000|2021-02-24 20:53:10|2284.4|2284.1|2283.5|2283.2|2284.4|2284.1|2283.4|2283.1|107
1614200000000|2021-02-24 20:53:20|2283.6|2283.3|2284|2283.7|2284|2283.7|2283.6|2283.3|51
1614200010000|2021-02-24 20:53:30|2284.1|2283.8|2283.2|2282.9|2284.3|2284|2283.1|2282.8|137
1614200020000|2021-02-24 20:53:40|2283.3|2283|2283.1|2282.8|2283.4|2283.1|2283|2282.7|102
1614200030000|2021-02-24 20:53:50|2283|2282.7|2283.4|2283.1|2283.6|2283.3|2283|2282.7|44
1614200040000|2021-02-24 20:54:00|2283.6|2283.3|2284|2283.7|2284.2|2283.9|2283.6|2283.3|150
1614200050000|2021-02-24 20:54:10|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284|2283.7|52
1614200060000|2021-02-24 20:54:20|2284.4|2284.1|2284.4|2284.1|2284.7|2284.4|2284.3|2284|32
1614200070000|2021-02-24 20:54:30|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.1|2283.8|62
1614200080000|2021-02-24 20:54:40|2284.5|2284.2|2285.2|2284.9|2285.2|2284.9|2284.2|2283.9|77
1614200090000|2021-02-24 20:54:50|2285.3|2285|2284.6|2284.3|2285.3|2285|2284.5|2284.2|92
1614200100000|2021-02-24 20:55:00|2284.4|2284.1|2283.6|2283.3|2284.4|2284.1|2283.5|2283.2|166
1614200110000|2021-02-24 20:55:10|2283.7|2283.4|2283.2|2282.9|2283.7|2283.4|2283.2|2282.9|67
1614200120000|2021-02-24 20:55:20|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.7|2282.4|101
1614200130000|2021-02-24 20:55:30|2282.5|2282.2|2282.6|2282.3|2283.2|2282.9|2282.5|2282.2|108
1614200140000|2021-02-24 20:55:40|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.3|2282|114
1614200150000|2021-02-24 20:55:50|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282|2281.7|92
1614200160000|2021-02-24 20:56:00|2282.3|2282|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|119
1614200170000|2021-02-24 20:56:10|2282|2281.7|2282.3|2282|2282.5|2282.2|2282|2281.7|103
1614200180000|2021-02-24 20:56:20|2282.2|2281.9|2282.7|2282.4|2282.7|2282.4|2282.2|2281.9|61
1614200190000|2021-02-24 20:56:30|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|112
1614200200000|2021-02-24 20:56:40|2283.2|2282.9|2283.1|2282.8|2283.4|2283.1|2283.1|2282.8|122
1614200210000|2021-02-24 20:56:50|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.6|2282.3|113
1614200220000|2021-02-24 20:57:00|2282.8|2282.5|2283.5|2283.2|2283.5|2283.2|2282.8|2282.5|213
1614200230000|2021-02-24 20:57:10|2283.6|2283.3|2284|2283.7|2284|2283.7|2283.6|2283.3|132
1614200240000|2021-02-24 20:57:20|2284.1|2283.8|2284.9|2284.6|2284.9|2284.6|2283.9|2283.6|244
1614200250000|2021-02-24 20:57:30|2285|2284.7|2285|2284.7|2285.2|2284.9|2285|2284.7|113
1614200260000|2021-02-24 20:57:40|2284.9|2284.6|2285.2|2284.9|2285.3|2285|2284.8|2284.5|194
1614200270000|2021-02-24 20:57:50|2285.1|2284.8|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|151
1614200280000|2021-02-24 20:58:00|2285|2284.7|2285.3|2285|2285.7|2285.4|2284.6|2284.3|388
1614200290000|2021-02-24 20:58:10|2285|2284.7|2284.7|2284.4|2285.2|2284.9|2284.3|2284|473
1614200300000|2021-02-24 20:58:20|2284.8|2284.5|2285.4|2285.1|2285.5|2285.2|2284.7|2284.4|386
1614200310000|2021-02-24 20:58:30|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.2|2284.9|211
1614200320000|2021-02-24 20:58:40|2285.7|2285.4|2286|2285.7|2286.2|2285.9|2285.7|2285.4|289
1614200330000|2021-02-24 20:58:50|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.2|2284.9|388
1614200340000|2021-02-24 20:59:00|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2284.8|2284.5|518
1614200350000|2021-02-24 20:59:10|2285.8|2285.5|2286.4|2286.1|2286.4|2286.1|2285.7|2285.4|740
1614200360000|2021-02-24 20:59:20|2286.5|2286.2|2287|2286.7|2287.1|2286.8|2286.2|2285.9|517
1614200370000|2021-02-24 20:59:30|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|993
1614200380000|2021-02-24 20:59:40|2286.8|2286.5|2285.8|2285.5|2286.9|2286.6|2285.7|2285.4|1145
1614200390000|2021-02-24 20:59:50|2285.7|2285.4|2284.8|2284.5|2286.1|2285.8|2284.6|2284.3|3218
1614200400000|2021-02-24 21:00:00|2284.6|2284.3|2281.9|2281.6|2285|2284.7|2281.9|2281.6|1303
1614200410000|2021-02-24 21:00:10|2281.8|2281.5|2284|2283.7|2284.1|2283.8|2281.3|2281|427
1614200420000|2021-02-24 21:00:20|2284.3|2284|2284.6|2284.3|2284.8|2284.5|2284.3|2284|148
1614200430000|2021-02-24 21:00:30|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.2|2283.9|117
1614200440000|2021-02-24 21:00:40|2284.4|2284.1|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|140
1614200450000|2021-02-24 21:00:50|2284.7|2284.4|2284.7|2284.4|2284.9|2284.6|2284.6|2284.3|31
1614200460000|2021-02-24 21:01:00|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|64
1614200470000|2021-02-24 21:01:10|2284.7|2284.4|2283.5|2283.2|2284.8|2284.5|2283.5|2283.2|109
1614200480000|2021-02-24 21:01:20|2283.8|2283.5|2283.6|2283.3|2284|2283.7|2283.5|2283.2|76
1614200490000|2021-02-24 21:01:30|2283.7|2283.4|2284|2283.7|2284.1|2283.8|2283.7|2283.4|51
1614200500000|2021-02-24 21:01:40|2284.2|2283.9|2285|2284.7|2285|2284.7|2284.1|2283.8|51
1614200510000|2021-02-24 21:01:50|2285.2|2284.9|2285.8|2285.5|2285.8|2285.5|2285|2284.7|63
1614200520000|2021-02-24 21:02:00|2285.9|2285.6|2285.6|2285.3|2285.9|2285.6|2285.3|2285|51
1614200530000|2021-02-24 21:02:10|2285.4|2285.1|2285.9|2285.6|2285.9|2285.6|2285.4|2285.1|54
1614200540000|2021-02-24 21:02:20|2286|2285.7|2286|2285.7|2286|2285.7|2285.6|2285.3|37
1614200550000|2021-02-24 21:02:30|2286.1|2285.8|2285.9|2285.6|2286.3|2286|2285.9|2285.6|31
1614200560000|2021-02-24 21:02:40|2286|2285.7|2286.6|2286.3|2286.6|2286.3|2286|2285.7|34
1614200570000|2021-02-24 21:02:50|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286.2|2285.9|28
1614200580000|2021-02-24 21:03:00|2286.1|2285.8|2286.1|2285.8|2286.3|2286|2286|2285.7|37
1614200590000|2021-02-24 21:03:10|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286.1|2285.8|88
1614200600000|2021-02-24 21:03:20|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|25
1614200610000|2021-02-24 21:03:30|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.3|2286|26
1614200620000|2021-02-24 21:03:40|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286.2|2285.9|21
1614200630000|2021-02-24 21:03:50|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|71
1614200640000|2021-02-24 21:04:00|2286.6|2286.3|2286.9|2286.6|2287|2286.7|2286.6|2286.3|65
1614200650000|2021-02-24 21:04:10|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|29
1614200660000|2021-02-24 21:04:20|2286.6|2286.3|2286|2285.7|2286.6|2286.3|2286|2285.7|97
1614200670000|2021-02-24 21:04:30|2285.8|2285.5|2286.1|2285.8|2286.2|2285.9|2285.8|2285.5|26
1614200680000|2021-02-24 21:04:40|2285.9|2285.6|2286|2285.7|2286.1|2285.8|2285.9|2285.6|18
1614200690000|2021-02-24 21:04:50|2286.1|2285.8|2286.4|2286.1|2286.6|2286.3|2286.1|2285.8|51
1614200700000|2021-02-24 21:05:00|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|52
1614200710000|2021-02-24 21:05:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|14
1614200720000|2021-02-24 21:05:20|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.1|2285.8|15
1614200730000|2021-02-24 21:05:30|2286.6|2286.3|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|38
1614200740000|2021-02-24 21:05:40|2287|2286.7|2287|2286.7|2287|2286.7|2286.9|2286.6|17
1614200750000|2021-02-24 21:05:50|2287.1|2286.8|2286.6|2286.3|2287.2|2286.9|2286.5|2286.2|45
1614200760000|2021-02-24 21:06:00|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|32
1614200770000|2021-02-24 21:06:10|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|22
1614200780000|2021-02-24 21:06:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.1|2285.8|65
1614200790000|2021-02-24 21:06:30|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|8
1614200800000|2021-02-24 21:06:40|||||||||9
1614200810000|2021-02-24 21:06:50|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|46
1614200820000|2021-02-24 21:07:00|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|35
1614200830000|2021-02-24 21:07:10|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|30
1614200840000|2021-02-24 21:07:20|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|20
1614200850000|2021-02-24 21:07:30|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|19
1614200860000|2021-02-24 21:07:40|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|20
1614200870000|2021-02-24 21:07:50|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|23
1614200880000|2021-02-24 21:08:00|2287.1|2286.8|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|31
1614200890000|2021-02-24 21:08:10|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.8|2286.5|29
1614200900000|2021-02-24 21:08:20|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|70
1614200910000|2021-02-24 21:08:30|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|18
1614200920000|2021-02-24 21:08:40|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|57
1614200930000|2021-02-24 21:08:50|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|57
1614200940000|2021-02-24 21:09:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|19
1614200950000|2021-02-24 21:09:10|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|17
1614200960000|2021-02-24 21:09:20|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|31
1614200970000|2021-02-24 21:09:30|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2288.3|2288|39
1614200980000|2021-02-24 21:09:40|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|44
1614200990000|2021-02-24 21:09:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|43
1614201000000|2021-02-24 21:10:00|2289|2288.7|2288.9|2288.6|2289.2|2288.9|2288.8|2288.5|70
1614201010000|2021-02-24 21:10:10|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|24
1614201020000|2021-02-24 21:10:20|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|21
1614201030000|2021-02-24 21:10:30|2289|2288.7|2289|2288.7|2289.2|2288.9|2289|2288.7|43
1614201040000|2021-02-24 21:10:40|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|28
1614201050000|2021-02-24 21:10:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|19
1614201060000|2021-02-24 21:11:00|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|30
1614201070000|2021-02-24 21:11:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|70
1614201080000|2021-02-24 21:11:20|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|15
1614201090000|2021-02-24 21:11:30|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.3|2288|72
1614201100000|2021-02-24 21:11:40|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|22
1614201110000|2021-02-24 21:11:50|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|41
1614201120000|2021-02-24 21:12:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.8|2288.5|29
1614201130000|2021-02-24 21:12:10|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|15
1614201140000|2021-02-24 21:12:20|2289.1|2288.8|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|52
1614201150000|2021-02-24 21:12:30|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|48
1614201160000|2021-02-24 21:12:40|2288.9|2288.6|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|7
1614201170000|2021-02-24 21:12:50|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|36
1614201180000|2021-02-24 21:13:00|2288.8|2288.5|2289.2|2288.9|2289.2|2288.9|2288.8|2288.5|56
1614201190000|2021-02-24 21:13:10|2289.3|2289|2289.7|2289.4|2289.8|2289.5|2289.2|2288.9|74
1614201200000|2021-02-24 21:13:20|2289.8|2289.5|2290.5|2290.2|2290.5|2290.2|2289.8|2289.5|110
1614201210000|2021-02-24 21:13:30|2290.4|2290.1|2291.1|2290.8|2291.1|2290.8|2290.4|2290.1|56
1614201220000|2021-02-24 21:13:40|2291.2|2290.9|2291.7|2291.4|2291.7|2291.4|2291.2|2290.9|166
1614201230000|2021-02-24 21:13:50|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.2|2290.9|102
1614201240000|2021-02-24 21:14:00|2291.5|2291.2|2291.8|2291.5|2291.8|2291.5|2291.2|2290.9|181
1614201250000|2021-02-24 21:14:10|2291.7|2291.4|2292.3|2292|2292.3|2292|2291.7|2291.4|75
1614201260000|2021-02-24 21:14:20|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.4|2291.1|61
1614201270000|2021-02-24 21:14:30|2292.2|2291.9|2291.5|2291.2|2292.2|2291.9|2291.5|2291.2|64
1614201280000|2021-02-24 21:14:40|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291|2290.7|107
1614201290000|2021-02-24 21:14:50|2291.3|2291|2291.6|2290.8|2291.8|2291.4|2291.3|2290.8|36
1614201300000|2021-02-24 21:15:00|2291.5|2290.7|2291.6|2290.8|2291.6|2290.8|2291.5|2290.7|22
1614201310000|2021-02-24 21:15:10|2291.5|2290.7|2291.7|2290.9|2291.8|2291|2291.5|2290.7|0
1614201330000|2021-02-24 21:15:30|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1614201340000|2021-02-24 21:15:40|2291.9|2291.1|2291.8|2291|2291.9|2291.1|2291.8|2291|0
1614201370000|2021-02-24 21:16:10|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|0
1614201410000|2021-02-24 21:16:50|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1614201420000|2021-02-24 21:17:00|2291.9|2291.1|2292.1|2291.3|2292.1|2291.3|2291.9|2291.1|0
1614201430000|2021-02-24 21:17:10|2292.2|2291.4|2292.2|2291.4|2292.2|2291.4|2292.2|2291.4|0
1614201480000|2021-02-24 21:18:00|2292.1|2291.3|2292|2291.2|2292.1|2291.3|2292|2291.2|0
1614201490000|2021-02-24 21:18:10|2291.9|2291.1|2291.8|2291|2291.9|2291.1|2291.8|2291|0
1614201510000|2021-02-24 21:18:30|2291.9|2291.1|2292|2291.2|2292|2291.2|2291.9|2291.1|0
1614201530000|2021-02-24 21:18:50|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|0
1614201550000|2021-02-24 21:19:10|2292|2291.2|2291.9|2291.1|2292|2291.2|2291.9|2291.1|0
1614201580000|2021-02-24 21:19:40|2291.8|2291|2291.9|2291.1|2291.9|2291.1|2291.8|2291|0
1614201590000|2021-02-24 21:19:50|2292|2291.2|2292|2291.2|2292|2291.2|2292|2291.2|0
1614201610000|2021-02-24 21:20:10|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|0
1614201640000|2021-02-24 21:20:40|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1614201650000|2021-02-24 21:20:50|2291.7|2290.9|2291.8|2291|2291.8|2291|2291.7|2290.9|0
1614201660000|2021-02-24 21:21:00|2291.9|2291.1|2291.9|2291.1|2292|2291.2|2291.9|2291.1|0
1614201670000|2021-02-24 21:21:10|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1614201690000|2021-02-24 21:21:30|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|0
1614201700000|2021-02-24 21:21:40|2291.8|2291|2291.9|2291.1|2291.9|2291.1|2291.8|2291|0
1614201720000|2021-02-24 21:22:00|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1614201760000|2021-02-24 21:22:40|2291.7|2290.9|2291.8|2291|2291.8|2291|2291.7|2290.9|0
1614201800000|2021-02-24 21:23:20|2291.9|2291.1|2291.8|2291|2291.9|2291.1|2291.8|2291|0
1614201820000|2021-02-24 21:23:40|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|0
1614201830000|2021-02-24 21:23:50|2291.8|2291|2291.8|2291|2291.8|2291|2291.7|2290.9|0
1614201840000|2021-02-24 21:24:00|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.6|2290.8|0
1614201850000|2021-02-24 21:24:10|2291.6|2290.8|2291.5|2290.7|2291.6|2290.8|2291.5|2290.7|0
1614201870000|2021-02-24 21:24:30|2291.6|2290.8|2291.6|2290.8|2291.6|2290.8|2291.6|2290.8|0
1614201890000|2021-02-24 21:24:50|2291.5|2290.7|2291.6|2290.8|2291.6|2290.8|2291.5|2290.7|0
1614201900000|2021-02-24 21:25:00|2291.5|2290.7|2291.6|2290.8|2291.6|2290.8|2291.5|2290.7|0
1614201910000|2021-02-24 21:25:10|2291.5|2290.7|2291.6|2290.8|2291.6|2290.8|2291.5|2290.7|0
1614201920000|2021-02-24 21:25:20|2291.5|2290.7|2291.8|2291|2292|2291.2|2291.5|2290.7|0
1614201940000|2021-02-24 21:25:40|2291.7|2290.9|2291.8|2291|2291.8|2291|2291.7|2290.9|0
1614201960000|2021-02-24 21:26:00|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|0
1614201970000|2021-02-24 21:26:10|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1614201980000|2021-02-24 21:26:20|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|0
1614202090000|2021-02-24 21:28:10|2291.6|2290.8|2291.7|2290.9|2291.7|2290.9|2291.6|2290.8|0
1614202150000|2021-02-24 21:29:10|2291.8|2291|2291.7|2290.9|2291.8|2291|2291.7|2290.9|0
1614202160000|2021-02-24 21:29:20|2291.8|2291|2291.7|2290.9|2291.8|2291|2291.7|2290.9|0
1614202190000|2021-02-24 21:29:50|2291.8|2291|2291.8|2291|2291.8|2291|2291.7|2290.9|0
1614202200000|2021-02-24 21:30:00|2291.9|2291.6|2292.4|2292.1|2292.4|2292.1|2291.9|2291.6|41
1614202210000|2021-02-24 21:30:10|2292.1|2291.8|2291.9|2291.6|2292.4|2292.1|2291.8|2291.5|26
1614202220000|2021-02-24 21:30:20|2292.1|2291.8|2292.4|2292.1|2292.4|2292.1|2292|2291.7|28
1614202230000|2021-02-24 21:30:30|||||||||9
1614202240000|2021-02-24 21:30:40|2292.5|2292.2|2292.1|2291.8|2292.6|2292.3|2292.1|2291.8|41
1614202250000|2021-02-24 21:30:50|2292|2291.7|2292.4|2292.1|2292.4|2292.1|2292|2291.7|7
1614202260000|2021-02-24 21:31:00|2292.5|2292.2|2293|2292.7|2293|2292.7|2292.5|2292.2|25
1614202270000|2021-02-24 21:31:10|2292.9|2292.6|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|33
1614202280000|2021-02-24 21:31:20|2293|2292.7|2293.1|2292.8|2293.3|2293|2292.9|2292.6|24
1614202290000|2021-02-24 21:31:30|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|6
1614202300000|2021-02-24 21:31:40|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.7|2292.4|7
1614202310000|2021-02-24 21:31:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|6
1614202320000|2021-02-24 21:32:00|2292.9|2292.6|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|8
1614202330000|2021-02-24 21:32:10|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2292.8|2292.5|11
1614202340000|2021-02-24 21:32:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|4
1614202350000|2021-02-24 21:32:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2
1614202360000|2021-02-24 21:32:40|2293.3|2293|2293.6|2293.3|2293.7|2293.4|2293.3|2293|21
1614202370000|2021-02-24 21:32:50|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|5
1614202380000|2021-02-24 21:33:00|2293.6|2293.3|2293.4|2293.1|2293.9|2293.6|2293.3|2293|13
1614202390000|2021-02-24 21:33:10|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|15
1614202400000|2021-02-24 21:33:20|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|3
1614202410000|2021-02-24 21:33:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2
1614202420000|2021-02-24 21:33:40|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|9
1614202430000|2021-02-24 21:33:50|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|2
1614202440000|2021-02-24 21:34:00|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|4
1614202450000|2021-02-24 21:34:10|2293.3|2293|2292.9|2292.6|2293.3|2293|2292.9|2292.6|5
1614202460000|2021-02-24 21:34:20|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|10
1614202470000|2021-02-24 21:34:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|5
1614202480000|2021-02-24 21:34:40|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|4
1614202490000|2021-02-24 21:34:50|2292.8|2292.5|2293.3|2293|2293.3|2293|2292.8|2292.5|36
1614202500000|2021-02-24 21:35:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|5
1614202510000|2021-02-24 21:35:10|2293.3|2293|2292.8|2292.5|2293.3|2293|2292.7|2292.4|18
1614202520000|2021-02-24 21:35:20|||||||||1
1614202530000|2021-02-24 21:35:30|2293|2292.7|2293.3|2293|2293.3|2293|2293|2292.7|39
1614202540000|2021-02-24 21:35:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|1
1614202550000|2021-02-24 21:35:50|2293.2|2292.9|2293.7|2293.4|2293.7|2293.4|2293.2|2292.9|5
1614202560000|2021-02-24 21:36:00|||||||||1
1614202570000|2021-02-24 21:36:10|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2
1614202580000|2021-02-24 21:36:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|3
1614202590000|2021-02-24 21:36:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|4
1614202600000|2021-02-24 21:36:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|6
1614202610000|2021-02-24 21:36:50|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|3
1614202630000|2021-02-24 21:37:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|11
1614202640000|2021-02-24 21:37:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|1
1614202650000|2021-02-24 21:37:30|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|2
1614202660000|2021-02-24 21:37:40|2293.6|2293.3|2294|2293.7|2294.2|2293.9|2293.6|2293.3|12
1614202670000|2021-02-24 21:37:50|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|10
1614202680000|2021-02-24 21:38:00|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|9
1614202690000|2021-02-24 21:38:10|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294.1|2293.8|15
1614202700000|2021-02-24 21:38:20|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2294|2293.7|4
1614202710000|2021-02-24 21:38:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|8
1614202720000|2021-02-24 21:38:40|||||||||4
1614202730000|2021-02-24 21:38:50|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|5
1614202740000|2021-02-24 21:39:00|2293.6|2293.3|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|9
1614202750000|2021-02-24 21:39:10|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|5
1614202760000|2021-02-24 21:39:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|7
1614202770000|2021-02-24 21:39:30|||||||||1
1614202780000|2021-02-24 21:39:40|2293.6|2293.3|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|4
1614202800000|2021-02-24 21:40:00|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|3
1614202810000|2021-02-24 21:40:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1614202820000|2021-02-24 21:40:20|2293|2292.7|2293.4|2293.1|2293.4|2293.1|2293|2292.7|2
1614202830000|2021-02-24 21:40:30|2293.8|2293.5|2293.4|2293.1|2293.9|2293.6|2293.2|2292.9|10
1614202840000|2021-02-24 21:40:40|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|2
1614202860000|2021-02-24 21:41:00|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|3
1614202870000|2021-02-24 21:41:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|3
1614202880000|2021-02-24 21:41:20|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|14
1614202900000|2021-02-24 21:41:40|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1614202910000|2021-02-24 21:41:50|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|4
1614202920000|2021-02-24 21:42:00|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|5
1614202930000|2021-02-24 21:42:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|4
1614202940000|2021-02-24 21:42:20|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|6
1614202950000|2021-02-24 21:42:30|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|24
1614202980000|2021-02-24 21:43:00|||||||||2
1614203010000|2021-02-24 21:43:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1614203030000|2021-02-24 21:43:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|3
1614203050000|2021-02-24 21:44:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1614203070000|2021-02-24 21:44:30|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|2
1614203100000|2021-02-24 21:45:00|2292.8|2292.5|2292.5|2292.2|2292.8|2292.5|2292.5|2292.2|19
1614203110000|2021-02-24 21:45:10|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1614203130000|2021-02-24 21:45:30|2292.5|2292.2|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|7
1614203140000|2021-02-24 21:45:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1614203160000|2021-02-24 21:46:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|1
1614203190000|2021-02-24 21:46:30|2292.7|2292.4|2292.3|2292|2292.7|2292.4|2292.3|2292|18
1614203210000|2021-02-24 21:46:50|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2
1614203220000|2021-02-24 21:47:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1614203230000|2021-02-24 21:47:10|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|14
1614203240000|2021-02-24 21:47:20|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614203250000|2021-02-24 21:47:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2
1614203260000|2021-02-24 21:47:40|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|7
1614203270000|2021-02-24 21:47:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|12
1614203280000|2021-02-24 21:48:00|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|8
1614203290000|2021-02-24 21:48:10|2292.9|2292.6|2293.5|2293.2|2293.5|2293.2|2292.9|2292.6|11
1614203300000|2021-02-24 21:48:20|2293.2|2292.9|2293.9|2293.6|2293.9|2293.6|2293.2|2292.9|21
1614203310000|2021-02-24 21:48:30|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|9
1614203320000|2021-02-24 21:48:40|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|16
1614203340000|2021-02-24 21:49:00|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|12
1614203350000|2021-02-24 21:49:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|5
1614203360000|2021-02-24 21:49:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|14
1614203370000|2021-02-24 21:49:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1614203380000|2021-02-24 21:49:40|2294.2|2293.9|2293.9|2293.6|2294.2|2293.9|2293.9|2293.6|4
1614203400000|2021-02-24 21:50:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|22
1614203410000|2021-02-24 21:50:10|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|10
1614203420000|2021-02-24 21:50:20|2293.8|2293.5|2294.5|2294.2|2294.5|2294.2|2293.8|2293.5|28
1614203430000|2021-02-24 21:50:30|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1614203440000|2021-02-24 21:50:40|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|13
1614203450000|2021-02-24 21:50:50|2294.6|2294.3|2295|2294.7|2295|2294.7|2294.6|2294.3|22
1614203460000|2021-02-24 21:51:00|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.6|2294.3|37
1614203470000|2021-02-24 21:51:10|||||||||4
1614203480000|2021-02-24 21:51:20|2295.3|2295|2295.7|2295.4|2295.7|2295.4|2295.3|2295|37
1614203490000|2021-02-24 21:51:30|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|4
1614203500000|2021-02-24 21:51:40|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.4|2295.1|7
1614203510000|2021-02-24 21:51:50|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|5
1614203520000|2021-02-24 21:52:00|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|23
1614203530000|2021-02-24 21:52:10|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|7
1614203540000|2021-02-24 21:52:20|2295|2294.7|2295.4|2295.1|2295.4|2295.1|2295|2294.7|37
1614203560000|2021-02-24 21:52:40|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2
1614203570000|2021-02-24 21:52:50|2295.4|2295.1|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|5
1614203580000|2021-02-24 21:53:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1614203590000|2021-02-24 21:53:10|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|3
1614203640000|2021-02-24 21:54:00|2294.5|2294.2|2294.1|2293.8|2294.5|2294.2|2294.1|2293.8|11
1614203660000|2021-02-24 21:54:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|13
1614203670000|2021-02-24 21:54:30|2293.8|2293.5|2293.1|2292.8|2293.8|2293.5|2292.8|2292.5|25
1614203680000|2021-02-24 21:54:40|2293.3|2293|2293.6|2293.3|2293.9|2293.6|2293.3|2293|19
1614203690000|2021-02-24 21:54:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1614203700000|2021-02-24 21:55:00|2293.9|2293.6|2294.5|2294.2|2294.5|2294.2|2293.5|2293.2|78
1614203710000|2021-02-24 21:55:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2
1614203720000|2021-02-24 21:55:20|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|40
1614203730000|2021-02-24 21:55:30|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|4
1614203740000|2021-02-24 21:55:40|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2
1614203750000|2021-02-24 21:55:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|3
1614203760000|2021-02-24 21:56:00|2294.5|2294.2|2294.1|2293.8|2294.5|2294.2|2294.1|2293.8|21
1614203770000|2021-02-24 21:56:10|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|8
1614203790000|2021-02-24 21:56:30|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|5
1614203800000|2021-02-24 21:56:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|6
1614203810000|2021-02-24 21:56:50|||||||||2
1614203820000|2021-02-24 21:57:00|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|3
1614203830000|2021-02-24 21:57:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|3
1614203840000|2021-02-24 21:57:20|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|3
1614203850000|2021-02-24 21:57:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1614203860000|2021-02-24 21:57:40|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|11
1614203870000|2021-02-24 21:57:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2
1614203880000|2021-02-24 21:58:00|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|6
1614203890000|2021-02-24 21:58:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|18
1614203900000|2021-02-24 21:58:20|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|6
1614203910000|2021-02-24 21:58:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|3
1614203920000|2021-02-24 21:58:40|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.4|2292.1|11
1614203930000|2021-02-24 21:58:50|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|9
1614203940000|2021-02-24 21:59:00|2292.4|2292.1|2291.5|2291.2|2292.4|2292.1|2291.5|2291.2|15
1614203950000|2021-02-24 21:59:10|2292.4|2292.1|2291.7|2291.4|2292.4|2292.1|2291.2|2290.9|46
1614203960000|2021-02-24 21:59:20|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|4
1614203970000|2021-02-24 21:59:30|2291.6|2291.3|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|10
1614203980000|2021-02-24 21:59:40|2291.8|2291.5|2293|2292.7|2293|2292.7|2291.8|2291.5|36
1614203990000|2021-02-24 21:59:50|2293.2|2292.9|2293.5|2292.7|2294.4|2294.1|2292.9|2292.6|61
1614204000000|2021-02-24 22:00:00|2293.6|2292.8|2293.7|2292.9|2293.7|2292.9|2293.6|2292.8|0
1614204050000|2021-02-24 22:00:50|2293.6|2292.8|2293.5|2292.7|2293.6|2292.8|2293.5|2292.7|0
1614204060000|2021-02-24 22:01:00|2293.4|2292.6|2293.4|2292.6|2293.5|2292.7|2293.4|2292.6|0
1614204120000|2021-02-24 22:02:00|2293.5|2292.7|2293.5|2292.7|2293.5|2292.7|2293.5|2292.7|0
1614204160000|2021-02-24 22:02:40|2293.4|2292.6|2293.3|2292.5|2293.4|2292.6|2293.3|2292.5|0
1614204170000|2021-02-24 22:02:50|2293.1|2292.3|2293.3|2292.5|2293.3|2292.5|2293.1|2292.3|0
1614204310000|2021-02-24 22:05:10|2293.2|2292.4|2293.1|2292.3|2293.2|2292.4|2293.1|2292.3|0
1614204320000|2021-02-24 22:05:20|2293.3|2292.5|2293.3|2292.5|2293.3|2292.5|2293.3|2292.5|0
1614204340000|2021-02-24 22:05:40|2293.2|2292.4|2293.1|2292.3|2293.2|2292.4|2293.1|2292.3|0
1614204350000|2021-02-24 22:05:50|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614204370000|2021-02-24 22:06:10|2293.3|2292.5|2293.3|2292.5|2293.3|2292.5|2293.3|2292.5|0
1614204380000|2021-02-24 22:06:20|2293.2|2292.4|2292.9|2292.1|2293.2|2292.4|2292.9|2292.1|0
1614204410000|2021-02-24 22:06:50|2293|2292.2|2293.1|2292.3|2293.1|2292.3|2292.9|2292.1|0
1614204430000|2021-02-24 22:07:10|2293|2292.2|2292.9|2292.1|2293|2292.2|2292.9|2292.1|0
1614204440000|2021-02-24 22:07:20|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614204500000|2021-02-24 22:08:20|2292.9|2292.1|2293|2292.2|2293|2292.2|2292.9|2292.1|0
1614204520000|2021-02-24 22:08:40|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614204530000|2021-02-24 22:08:50|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614204540000|2021-02-24 22:09:00|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614204570000|2021-02-24 22:09:30|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614204600000|2021-02-24 22:10:00|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614204610000|2021-02-24 22:10:10|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614204620000|2021-02-24 22:10:20|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614204630000|2021-02-24 22:10:30|2292.9|2292.1|2292.8|2292|2292.9|2292.1|2292.8|2292|0
1614204670000|2021-02-24 22:11:10|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.6|2291.8|0
1614204680000|2021-02-24 22:11:20|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614204690000|2021-02-24 22:11:30|2292.9|2292.1|2293|2292.2|2293|2292.2|2292.9|2292.1|0
1614204720000|2021-02-24 22:12:00|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|0
1614204730000|2021-02-24 22:12:10|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614204740000|2021-02-24 22:12:20|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|0
1614204910000|2021-02-24 22:15:10|2293.4|2292.6|2293.4|2292.6|2293.4|2292.6|2293.4|2292.6|0
1614204920000|2021-02-24 22:15:20|2293.3|2292.5|2293.1|2292.3|2293.3|2292.5|2293.1|2292.3|0
1614205030000|2021-02-24 22:17:10|2293.2|2292.4|2293.1|2292.3|2293.2|2292.4|2293.1|2292.3|0
1614205070000|2021-02-24 22:17:50|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614205230000|2021-02-24 22:20:30|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614205240000|2021-02-24 22:20:40|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614205310000|2021-02-24 22:21:50|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614205330000|2021-02-24 22:22:10|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614205350000|2021-02-24 22:22:30|2293.1|2292.3|2293|2292.2|2293.1|2292.3|2293|2292.2|0
1614205410000|2021-02-24 22:23:30|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|0
1614205430000|2021-02-24 22:23:50|2293.2|2292.4|2293.2|2292.4|2293.2|2292.4|2293.2|2292.4|0
1614205500000|2021-02-24 22:25:00|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|0
1614205530000|2021-02-24 22:25:30|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614205560000|2021-02-24 22:26:00|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614205570000|2021-02-24 22:26:10|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614205580000|2021-02-24 22:26:20|2292.9|2292.1|2292.8|2292|2292.9|2292.1|2292.7|2291.9|0
1614205590000|2021-02-24 22:26:30|2292.9|2292.1|2292.8|2292|2292.9|2292.1|2292.8|2292|0
1614205620000|2021-02-24 22:27:00|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614205630000|2021-02-24 22:27:10|2292.8|2292|2292.7|2291.9|2292.8|2292|2292.7|2291.9|0
1614205650000|2021-02-24 22:27:30|2292.8|2292|2292.7|2291.9|2292.8|2292|2292.7|2291.9|0
1614205660000|2021-02-24 22:27:40|2292.8|2292|2292.7|2291.9|2292.8|2292|2292.7|2291.9|0
1614205670000|2021-02-24 22:27:50|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614205680000|2021-02-24 22:28:00|2292.7|2291.9|2292.8|2292|2292.9|2292.1|2292.7|2291.9|0
1614205690000|2021-02-24 22:28:10|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614205700000|2021-02-24 22:28:20|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614205720000|2021-02-24 22:28:40|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|0
1614205730000|2021-02-24 22:28:50|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614205760000|2021-02-24 22:29:20|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|0
1614205850000|2021-02-24 22:30:50|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614205930000|2021-02-24 22:32:10|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614205960000|2021-02-24 22:32:40|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614205970000|2021-02-24 22:32:50|2292.5|2291.7|2292.6|2291.8|2292.6|2291.8|2292.5|2291.7|0
1614205980000|2021-02-24 22:33:00|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614205990000|2021-02-24 22:33:10|2292.6|2291.8|2292.5|2291.7|2292.6|2291.8|2292.5|2291.7|0
1614206060000|2021-02-24 22:34:20|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614206070000|2021-02-24 22:34:30|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614206140000|2021-02-24 22:35:40|2292.6|2291.8|2292.5|2291.7|2292.6|2291.8|2292.5|2291.7|0
1614206190000|2021-02-24 22:36:30|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614206200000|2021-02-24 22:36:40|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614206270000|2021-02-24 22:37:50|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614206280000|2021-02-24 22:38:00|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614206330000|2021-02-24 22:38:50|2292.4|2291.6|2292.4|2291.6|2292.4|2291.6|2292.4|2291.6|0
1614206360000|2021-02-24 22:39:20|2292.3|2291.5|2292.3|2291.5|2292.3|2291.5|2292.3|2291.5|0
1614206390000|2021-02-24 22:39:50|2292.4|2291.6|2292.5|2291.7|2292.6|2291.8|2292.4|2291.6|0
1614206400000|2021-02-24 22:40:00|2292.4|2291.6|2292.4|2291.6|2292.4|2291.6|2292.4|2291.6|0
1614206410000|2021-02-24 22:40:10|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614206450000|2021-02-24 22:40:50|2292.3|2291.5|2292.3|2291.5|2292.3|2291.5|2292.3|2291.5|0
1614206460000|2021-02-24 22:41:00|2292.4|2291.6|2292.7|2291.9|2292.7|2291.9|2292.4|2291.6|0
1614206470000|2021-02-24 22:41:10|2292.6|2291.8|2292.5|2291.7|2292.6|2291.8|2292.5|2291.7|0
1614206590000|2021-02-24 22:43:10|2292.6|2291.8|2292.7|2291.9|2292.7|2291.9|2292.6|2291.8|0
1614206690000|2021-02-24 22:44:50|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614206700000|2021-02-24 22:45:00|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|0
1614206730000|2021-02-24 22:45:30|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614206880000|2021-02-24 22:48:00|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614206980000|2021-02-24 22:49:40|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|0
1614207000000|2021-02-24 22:50:00|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614207110000|2021-02-24 22:51:50|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614207120000|2021-02-24 22:52:00|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|0
1614207130000|2021-02-24 22:52:10|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614207140000|2021-02-24 22:52:20|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|0
1614207210000|2021-02-24 22:53:30|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614207270000|2021-02-24 22:54:30|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614207280000|2021-02-24 22:54:40|2292.4|2291.6|2292.3|2291.5|2292.4|2291.6|2292.3|2291.5|0
1614207310000|2021-02-24 22:55:10|2292.4|2291.6|2292.5|2291.7|2292.5|2291.7|2292.4|2291.6|0
1614207440000|2021-02-24 22:57:20|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614207450000|2021-02-24 22:57:30|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614207480000|2021-02-24 22:58:00|2292.4|2291.6|2292.5|2291.7|2292.5|2291.7|2292.4|2291.6|0
1614207560000|2021-02-24 22:59:20|2292.4|2291.6|2292.3|2291.5|2292.4|2291.6|2292.3|2291.5|0
1614207570000|2021-02-24 22:59:30|2292.4|2291.6|2292.4|2291.6|2292.5|2291.7|2292.3|2291.5|0
1614207590000|2021-02-24 22:59:50|2292.3|2291.5|2292.3|2291.5|2292.3|2291.5|2292.3|2291.5|0
1614207600000|2021-02-24 23:00:00|2292.5|2291.7|2292.2|2291.9|2292.5|2291.9|2291.7|2291.4|12
1614207610000|2021-02-24 23:00:10|2292.5|2292.2|2291.9|2291.6|2292.5|2292.2|2291.3|2291|22
1614207620000|2021-02-24 23:00:20|2292|2291.7|2291|2290.7|2292|2291.7|2291|2290.7|10
1614207630000|2021-02-24 23:00:30|2290.8|2290.5|2291|2290.7|2291.2|2290.9|2290.8|2290.5|3
1614207650000|2021-02-24 23:00:50|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2
1614207660000|2021-02-24 23:01:00|2291.3|2291|2291.8|2291.5|2291.8|2291.5|2291.3|2291|7
1614207670000|2021-02-24 23:01:10|2292|2291.7|2292.6|2292.3|2292.6|2292.3|2291.9|2291.6|4
1614207680000|2021-02-24 23:01:20|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|8
1614207690000|2021-02-24 23:01:30|2293.3|2293|2293|2292.7|2293.3|2293|2293|2292.7|19
1614207700000|2021-02-24 23:01:40|2293.6|2293.3|2293.6|2293.3|2294.1|2293.8|2293.6|2293.3|9
1614207710000|2021-02-24 23:01:50|2293.4|2293.1|2293.3|2293|2294.2|2293.9|2293.3|2293|18
1614207720000|2021-02-24 23:02:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2
1614207730000|2021-02-24 23:02:10|||||||||3
1614207740000|2021-02-24 23:02:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1614207750000|2021-02-24 23:02:30|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|2
1614207760000|2021-02-24 23:02:40|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|5
1614207770000|2021-02-24 23:02:50|2292.6|2292.3|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|3
1614207780000|2021-02-24 23:03:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1614207790000|2021-02-24 23:03:10|2292.2|2291.9|2292.7|2292.4|2292.7|2292.4|2292.2|2291.9|7
1614207800000|2021-02-24 23:03:20|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|2
1614207820000|2021-02-24 23:03:40|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|9
1614207830000|2021-02-24 23:03:50|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1614207840000|2021-02-24 23:04:00|2292.5|2292.2|2291.9|2291.6|2292.5|2292.2|2291.9|2291.6|11
1614207850000|2021-02-24 23:04:10|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|7
1614207860000|2021-02-24 23:04:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|11
1614207870000|2021-02-24 23:04:30|2292|2291.7|2292.3|2292|2292.3|2292|2292|2291.7|2
1614207880000|2021-02-24 23:04:40|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|3
1614207890000|2021-02-24 23:04:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2
1614207900000|2021-02-24 23:05:00|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|7
1614207910000|2021-02-24 23:05:10|||||||||1
1614207920000|2021-02-24 23:05:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2
1614207930000|2021-02-24 23:05:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|1
1614207950000|2021-02-24 23:05:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1614207980000|2021-02-24 23:06:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2
1614207990000|2021-02-24 23:06:30|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|4
1614208010000|2021-02-24 23:06:50|||||||||1
1614208030000|2021-02-24 23:07:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|6
1614208040000|2021-02-24 23:07:20|2291.3|2291|2290.8|2290.5|2291.3|2291|2290.8|2290.5|4
1614208050000|2021-02-24 23:07:30|2290.5|2290.2|2291|2290.7|2291|2290.7|2290.5|2290.2|2
1614208070000|2021-02-24 23:07:50|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|1
1614208080000|2021-02-24 23:08:00|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1614208090000|2021-02-24 23:08:10|||||||||6
1614208110000|2021-02-24 23:08:30|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1614208140000|2021-02-24 23:09:00|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|7
1614208150000|2021-02-24 23:09:10|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|7
1614208170000|2021-02-24 23:09:30|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|5
1614208180000|2021-02-24 23:09:40|2292.3|2292|2292.6|2292.3|2292.7|2292.4|2292.3|2292|4
1614208190000|2021-02-24 23:09:50|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1614208200000|2021-02-24 23:10:00|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|2
1614208220000|2021-02-24 23:10:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1614208230000|2021-02-24 23:10:30|2292.7|2292.4|2293.1|2292.8|2293.1|2292.8|2292.7|2292.4|7
1614208240000|2021-02-24 23:10:40|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1614208250000|2021-02-24 23:10:50|2293.1|2292.8|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|2
1614208260000|2021-02-24 23:11:00|||||||||2
1614208270000|2021-02-24 23:11:10|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614208280000|2021-02-24 23:11:20|||||||||1
1614208320000|2021-02-24 23:12:00|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|1
1614208350000|2021-02-24 23:12:30|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614208360000|2021-02-24 23:12:40|||||||||3
1614208370000|2021-02-24 23:12:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1614208380000|2021-02-24 23:13:00|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|7
1614208390000|2021-02-24 23:13:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1614208400000|2021-02-24 23:13:20|2293.7|2293.4|2293.4|2293.1|2293.7|2293.4|2293.4|2293.1|3
1614208450000|2021-02-24 23:14:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|9
1614208460000|2021-02-24 23:14:20|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|4
1614208470000|2021-02-24 23:14:30|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2
1614208480000|2021-02-24 23:14:40|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.7|2292.4|2
1614208490000|2021-02-24 23:14:50|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614208500000|2021-02-24 23:15:00|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|21
1614208510000|2021-02-24 23:15:10|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|4
1614208530000|2021-02-24 23:15:30|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1614208560000|2021-02-24 23:16:00|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614208590000|2021-02-24 23:16:30|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|2
1614208640000|2021-02-24 23:17:20|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|3
1614208650000|2021-02-24 23:17:30|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|3
1614208660000|2021-02-24 23:17:40|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|3
1614208680000|2021-02-24 23:18:00|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2
1614208690000|2021-02-24 23:18:10|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|4
1614208700000|2021-02-24 23:18:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|5
1614208710000|2021-02-24 23:18:30|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|2
1614208780000|2021-02-24 23:19:40|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614208800000|2021-02-24 23:20:00|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1614208810000|2021-02-24 23:20:10|2293.2|2292.9|2293.5|2293.2|2293.5|2293.2|2293.2|2292.9|8
1614208820000|2021-02-24 23:20:20|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|6
1614208830000|2021-02-24 23:20:30|2294|2293.7|2293.9|2293.6|2294.3|2294|2293.9|2293.6|22
1614208840000|2021-02-24 23:20:40|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|6
1614208850000|2021-02-24 23:20:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|5
1614208870000|2021-02-24 23:21:10|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1614208880000|2021-02-24 23:21:20|2294.2|2293.9|2294.2|2293.9|2294.7|2294.4|2294.1|2293.8|11
1614208890000|2021-02-24 23:21:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|3
1614208900000|2021-02-24 23:21:40|||||||||1
1614208910000|2021-02-24 23:21:50|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|1
1614208920000|2021-02-24 23:22:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|3
1614208930000|2021-02-24 23:22:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|1
1614208970000|2021-02-24 23:22:50|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|1
1614208990000|2021-02-24 23:23:10|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1614209000000|2021-02-24 23:23:20|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|7
1614209040000|2021-02-24 23:24:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|5
1614209070000|2021-02-24 23:24:30|||||||||1
1614209100000|2021-02-24 23:25:00|||||||||1
1614209110000|2021-02-24 23:25:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|1
1614209120000|2021-02-24 23:25:20|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2
1614209130000|2021-02-24 23:25:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1614209140000|2021-02-24 23:25:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2
1614209180000|2021-02-24 23:26:20|||||||||1
1614209200000|2021-02-24 23:26:40|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|4
1614209230000|2021-02-24 23:27:10|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|4
1614209240000|2021-02-24 23:27:20|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1614209260000|2021-02-24 23:27:40|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|5
1614209270000|2021-02-24 23:27:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|24
1614209300000|2021-02-24 23:28:20|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1614209310000|2021-02-24 23:28:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1614209400000|2021-02-24 23:30:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2
1614209420000|2021-02-24 23:30:20|2295|2294.7|2295|2294.7|2295|2294.7|2294.8|2294.5|10
1614209440000|2021-02-24 23:30:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2
1614209460000|2021-02-24 23:31:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|1
1614209470000|2021-02-24 23:31:10|2295.1|2294.8|2295.6|2295.3|2295.6|2295.3|2295.1|2294.8|25
1614209500000|2021-02-24 23:31:40|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|2
1614209510000|2021-02-24 23:31:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|4
1614209520000|2021-02-24 23:32:00|2296.5|2296.2|2296.2|2295.9|2296.7|2296.4|2296.1|2295.8|15
1614209530000|2021-02-24 23:32:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|3
1614209540000|2021-02-24 23:32:20|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|3
1614209550000|2021-02-24 23:32:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|11
1614209560000|2021-02-24 23:32:40|2297|2296.7|2297.2|2296.9|2297.4|2297.1|2297|2296.7|15
1614209570000|2021-02-24 23:32:50|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297.1|2296.8|4
1614209580000|2021-02-24 23:33:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|9
1614209590000|2021-02-24 23:33:10|||||||||2
1614209600000|2021-02-24 23:33:20|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|3
1614209610000|2021-02-24 23:33:30|2297.4|2297.1|2298.1|2297.8|2298.1|2297.8|2297.4|2297.1|21
1614209620000|2021-02-24 23:33:40|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|43
1614209630000|2021-02-24 23:33:50|2298.1|2297.8|2297.4|2297.1|2298.1|2297.8|2297.4|2297.1|16
1614209640000|2021-02-24 23:34:00|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|8
1614209650000|2021-02-24 23:34:10|2297.9|2297.6|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|5
1614209660000|2021-02-24 23:34:20|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.8|2297.5|4
1614209670000|2021-02-24 23:34:30|2298|2297.7|2298|2297.7|2298|2297.7|2297.8|2297.5|12
1614209680000|2021-02-24 23:34:40|||||||||4
1614209690000|2021-02-24 23:34:50|2298.1|2297.8|2297.6|2297.3|2298.1|2297.8|2297.6|2297.3|16
1614209700000|2021-02-24 23:35:00|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|3
1614209710000|2021-02-24 23:35:10|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|5
1614209720000|2021-02-24 23:35:20|2296.9|2296.6|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|9
1614209730000|2021-02-24 23:35:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|8
1614209740000|2021-02-24 23:35:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1614209750000|2021-02-24 23:35:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614209760000|2021-02-24 23:36:00|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|4
1614209770000|2021-02-24 23:36:10|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2297|2296.7|4
1614209790000|2021-02-24 23:36:30|||||||||3
1614209800000|2021-02-24 23:36:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|7
1614209820000|2021-02-24 23:37:00|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614209850000|2021-02-24 23:37:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614209880000|2021-02-24 23:38:00|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|13
1614209890000|2021-02-24 23:38:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|3
1614209900000|2021-02-24 23:38:20|2298.2|2297.9|2297.7|2297.4|2298.3|2298|2297.7|2297.4|16
1614209910000|2021-02-24 23:38:30|2297.6|2297.3|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|7
1614209920000|2021-02-24 23:38:40|2297.7|2297.4|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|4
1614209930000|2021-02-24 23:38:50|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|4
1614209950000|2021-02-24 23:39:10|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|3
1614209960000|2021-02-24 23:39:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614209970000|2021-02-24 23:39:30|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|2
1614209990000|2021-02-24 23:39:50|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|5
1614210000000|2021-02-24 23:40:00|||||||||5
1614210010000|2021-02-24 23:40:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1614210020000|2021-02-24 23:40:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1614210030000|2021-02-24 23:40:30|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|5
1614210040000|2021-02-24 23:40:40|2297.1|2296.8|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|7
1614210050000|2021-02-24 23:40:50|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|10
1614210060000|2021-02-24 23:41:00|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|6
1614210070000|2021-02-24 23:41:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|3
1614210080000|2021-02-24 23:41:20|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|15
1614210090000|2021-02-24 23:41:30|2298.4|2298.1|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|11
1614210100000|2021-02-24 23:41:40|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.3|2298|2
1614210120000|2021-02-24 23:42:00|||||||||1
1614210150000|2021-02-24 23:42:30|2298.7|2298.4|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|3
1614210160000|2021-02-24 23:42:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|4
1614210170000|2021-02-24 23:42:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1614210180000|2021-02-24 23:43:00|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|6
1614210190000|2021-02-24 23:43:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|7
1614210210000|2021-02-24 23:43:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|5
1614210220000|2021-02-24 23:43:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|5
1614210230000|2021-02-24 23:43:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1614210240000|2021-02-24 23:44:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2
1614210250000|2021-02-24 23:44:10|||||||||3
1614210260000|2021-02-24 23:44:20|2299|2298.7|2299.4|2299.1|2299.4|2299.1|2299|2298.7|11
1614210270000|2021-02-24 23:44:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|30
1614210280000|2021-02-24 23:44:40|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|4
1614210300000|2021-02-24 23:45:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614210310000|2021-02-24 23:45:10|||||||||1
1614210320000|2021-02-24 23:45:20|2299.2|2298.9|2299.5|2299.2|2299.8|2299.5|2299.2|2298.9|14
1614210330000|2021-02-24 23:45:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|4
1614210340000|2021-02-24 23:45:40|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|4
1614210360000|2021-02-24 23:46:00|2299.9|2299.6|2300.5|2300.2|2301.1|2300.8|2299.9|2299.6|84
1614210370000|2021-02-24 23:46:10|2300.8|2300.5|2300.3|2300|2300.9|2300.6|2300.2|2299.9|32
1614210380000|2021-02-24 23:46:20|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|22
1614210390000|2021-02-24 23:46:30|2300.6|2300.3|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|3
1614210400000|2021-02-24 23:46:40|2300.3|2300|2300.3|2300|2300.4|2300.1|2300.3|2300|4
1614210410000|2021-02-24 23:46:50|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300|2299.7|3
1614210420000|2021-02-24 23:47:00|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|4
1614210430000|2021-02-24 23:47:10|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|2
1614210450000|2021-02-24 23:47:30|2299.6|2299.3|2299.1|2298.8|2299.6|2299.3|2299.1|2298.8|24
1614210470000|2021-02-24 23:47:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|3
1614210480000|2021-02-24 23:48:00|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|2
1614210500000|2021-02-24 23:48:20|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|6
1614210510000|2021-02-24 23:48:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1614210520000|2021-02-24 23:48:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614210530000|2021-02-24 23:48:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1614210540000|2021-02-24 23:49:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|7
1614210550000|2021-02-24 23:49:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614210560000|2021-02-24 23:49:20|2299.6|2299.3|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|5
1614210570000|2021-02-24 23:49:30|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|2
1614210590000|2021-02-24 23:49:50|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|3
1614210600000|2021-02-24 23:50:00|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|2
1614210610000|2021-02-24 23:50:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|5
1614210620000|2021-02-24 23:50:20|||||||||6
1614210630000|2021-02-24 23:50:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1614210640000|2021-02-24 23:50:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614210650000|2021-02-24 23:50:50|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|3
1614210670000|2021-02-24 23:51:10|2299.5|2299.2|2299.3|2299|2299.6|2299.3|2299.3|2299|5
1614210680000|2021-02-24 23:51:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1614210710000|2021-02-24 23:51:50|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|4
1614210720000|2021-02-24 23:52:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614210730000|2021-02-24 23:52:10|||||||||1
1614210750000|2021-02-24 23:52:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614210760000|2021-02-24 23:52:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|5
1614210790000|2021-02-24 23:53:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614210800000|2021-02-24 23:53:20|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|3
1614210840000|2021-02-24 23:54:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614210850000|2021-02-24 23:54:10|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|3
1614210910000|2021-02-24 23:55:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1614210930000|2021-02-24 23:55:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614210940000|2021-02-24 23:55:40|||||||||17
1614210960000|2021-02-24 23:56:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|7
1614210970000|2021-02-24 23:56:10|2299.6|2299.3|2300|2299.7|2300|2299.7|2299.6|2299.3|11
1614210980000|2021-02-24 23:56:20|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|13
1614210990000|2021-02-24 23:56:30|2300.4|2300.1|2300.3|2300|2300.6|2300.3|2300.3|2300|6
1614211000000|2021-02-24 23:56:40|2300.2|2299.9|2300.2|2299.9|2300.6|2300.3|2300.2|2299.9|14
1614211010000|2021-02-24 23:56:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614211020000|2021-02-24 23:57:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|4
1614211030000|2021-02-24 23:57:10|2301.3|2301|2300.9|2300.6|2301.3|2301|2300.9|2300.6|8
1614211040000|2021-02-24 23:57:20|2301.3|2301|2301.4|2301.1|2302.5|2302.2|2301.3|2301|123
1614211050000|2021-02-24 23:57:30|2301.2|2300.9|2301.3|2301|2301.6|2301.3|2301.2|2300.9|7
1614211060000|2021-02-24 23:57:40|2301.5|2301.2|2301.1|2300.8|2301.5|2301.2|2301.1|2300.8|11
1614211070000|2021-02-24 23:57:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1614211080000|2021-02-24 23:58:00|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|2
1614211090000|2021-02-24 23:58:10|||||||||2
1614211100000|2021-02-24 23:58:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1614211110000|2021-02-24 23:58:30|2301.1|2300.8|2300.7|2300.4|2301.1|2300.8|2300.7|2300.4|17
1614211120000|2021-02-24 23:58:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|6
1614211130000|2021-02-24 23:58:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1614211140000|2021-02-24 23:59:00|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|6
1614211150000|2021-02-24 23:59:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614211170000|2021-02-24 23:59:30|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|11
1614211180000|2021-02-24 23:59:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1614211190000|2021-02-24 23:59:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614211200000|2021-02-25 00:00:00|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300|2299.7|19
1614211210000|2021-02-25 00:00:10|2300.8|2300.5|2301.2|2300.9|2301.2|2300.9|2300.6|2300.3|58
1614211220000|2021-02-25 00:00:20|2301.4|2301.1|2302.8|2302.5|2302.8|2302.5|2301.2|2300.9|78
1614211230000|2021-02-25 00:00:30|2302.6|2302.3|2301.5|2301.2|2302.6|2302.3|2301.5|2301.2|28
1614211240000|2021-02-25 00:00:40|2301.3|2301|2301|2300.7|2301.3|2301|2301|2300.7|13
1614211250000|2021-02-25 00:00:50|2300.9|2300.6|2301.2|2300.9|2301.2|2300.9|2300.9|2300.6|6
1614211270000|2021-02-25 00:01:10|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|12
1614211280000|2021-02-25 00:01:20|2301.7|2301.4|2302.6|2302.3|2302.8|2302.5|2301.5|2301.2|49
1614211290000|2021-02-25 00:01:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|3
1614211300000|2021-02-25 00:01:40|||||||||1
1614211310000|2021-02-25 00:01:50|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|3
1614211320000|2021-02-25 00:02:00|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|7
1614211330000|2021-02-25 00:02:10|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|3
1614211340000|2021-02-25 00:02:20|2301.4|2301.1|2300.7|2300.4|2301.4|2301.1|2300.7|2300.4|11
1614211350000|2021-02-25 00:02:30|2301|2300.7|2300.7|2300.4|2301|2300.7|2300.7|2300.4|10
1614211370000|2021-02-25 00:02:50|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.8|2300.5|5
1614211380000|2021-02-25 00:03:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614211390000|2021-02-25 00:03:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1614211400000|2021-02-25 00:03:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|6
1614211420000|2021-02-25 00:03:40|||||||||2
1614211440000|2021-02-25 00:04:00|2301|2300.7|2300.7|2300.4|2301|2300.7|2300.7|2300.4|8
1614211460000|2021-02-25 00:04:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614211470000|2021-02-25 00:04:30|2300.2|2299.9|2299.7|2299.4|2300.2|2299.9|2299.7|2299.4|7
1614211490000|2021-02-25 00:04:50|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|6
1614211500000|2021-02-25 00:05:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|4
1614211510000|2021-02-25 00:05:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1614211530000|2021-02-25 00:05:30|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|2
1614211550000|2021-02-25 00:05:50|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|6
1614211560000|2021-02-25 00:06:00|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|2
1614211570000|2021-02-25 00:06:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614211580000|2021-02-25 00:06:20|2299.4|2299.1|2299.6|2299.3|2299.7|2299.4|2299.4|2299.1|6
1614211590000|2021-02-25 00:06:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1614211600000|2021-02-25 00:06:40|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|12
1614211610000|2021-02-25 00:06:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|14
1614211620000|2021-02-25 00:07:00|2298.8|2298.5|2299.6|2299.3|2299.6|2299.3|2298.8|2298.5|96
1614211630000|2021-02-25 00:07:10|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|3
1614211640000|2021-02-25 00:07:20|||||||||2
1614211670000|2021-02-25 00:07:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614211680000|2021-02-25 00:08:00|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.3|2299|3
1614211690000|2021-02-25 00:08:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1614211700000|2021-02-25 00:08:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614211720000|2021-02-25 00:08:40|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|10
1614211730000|2021-02-25 00:08:50|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|3
1614211740000|2021-02-25 00:09:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1614211750000|2021-02-25 00:09:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|3
1614211780000|2021-02-25 00:09:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614211790000|2021-02-25 00:09:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614211800000|2021-02-25 00:10:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|2
1614211820000|2021-02-25 00:10:20|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|3
1614211830000|2021-02-25 00:10:30|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|3
1614211840000|2021-02-25 00:10:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614211850000|2021-02-25 00:10:50|||||||||1
1614211860000|2021-02-25 00:11:00|||||||||2
1614211890000|2021-02-25 00:11:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1614211900000|2021-02-25 00:11:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614211920000|2021-02-25 00:12:00|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|2
1614211930000|2021-02-25 00:12:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|7
1614211940000|2021-02-25 00:12:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|3
1614211950000|2021-02-25 00:12:30|||||||||1
1614211960000|2021-02-25 00:12:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|5
1614211970000|2021-02-25 00:12:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614211990000|2021-02-25 00:13:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614212000000|2021-02-25 00:13:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614212010000|2021-02-25 00:13:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614212020000|2021-02-25 00:13:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614212030000|2021-02-25 00:13:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614212040000|2021-02-25 00:14:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1614212060000|2021-02-25 00:14:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614212080000|2021-02-25 00:14:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|6
1614212090000|2021-02-25 00:14:50|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|2
1614212100000|2021-02-25 00:15:00|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298|2297.7|41
1614212110000|2021-02-25 00:15:10|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|4
1614212120000|2021-02-25 00:15:20|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|7
1614212130000|2021-02-25 00:15:30|2297.8|2297.5|2297.2|2296.9|2297.8|2297.5|2297.2|2296.9|22
1614212140000|2021-02-25 00:15:40|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|2
1614212160000|2021-02-25 00:16:00|2297.6|2297.3|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|10
1614212170000|2021-02-25 00:16:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.1|2296.8|9
1614212190000|2021-02-25 00:16:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614212200000|2021-02-25 00:16:40|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|6
1614212210000|2021-02-25 00:16:50|2297.9|2297.6|2298|2297.7|2298.2|2297.9|2297.9|2297.6|4
1614212230000|2021-02-25 00:17:10|2298.1|2297.8|2298.1|2297.8|2298.3|2298|2298.1|2297.8|5
1614212240000|2021-02-25 00:17:20|2298.2|2297.9|2298.3|2298|2298.4|2298.1|2298.2|2297.9|9
1614212270000|2021-02-25 00:17:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|5
1614212290000|2021-02-25 00:18:10|2298.6|2298.3|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|6
1614212300000|2021-02-25 00:18:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614212320000|2021-02-25 00:18:40|||||||||5
1614212330000|2021-02-25 00:18:50|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|8
1614212340000|2021-02-25 00:19:00|||||||||2
1614212350000|2021-02-25 00:19:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614212370000|2021-02-25 00:19:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614212380000|2021-02-25 00:19:40|||||||||1
1614212390000|2021-02-25 00:19:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1614212400000|2021-02-25 00:20:00|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|5
1614212410000|2021-02-25 00:20:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|8
1614212420000|2021-02-25 00:20:20|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|22
1614212450000|2021-02-25 00:20:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614212460000|2021-02-25 00:21:00|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|4
1614212470000|2021-02-25 00:21:10|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|7
1614212480000|2021-02-25 00:21:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614212490000|2021-02-25 00:21:30|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|6
1614212500000|2021-02-25 00:21:40|2296.7|2296.4|2297.2|2296.9|2297.5|2297.2|2296.7|2296.4|22
1614212540000|2021-02-25 00:22:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|6
1614212570000|2021-02-25 00:22:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614212600000|2021-02-25 00:23:20|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|2
1614212610000|2021-02-25 00:23:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614212630000|2021-02-25 00:23:50|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|2
1614212660000|2021-02-25 00:24:20|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614212670000|2021-02-25 00:24:30|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|2
1614212690000|2021-02-25 00:24:50|||||||||1
1614212700000|2021-02-25 00:25:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614212710000|2021-02-25 00:25:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1614212720000|2021-02-25 00:25:20|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|4
1614212750000|2021-02-25 00:25:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614212760000|2021-02-25 00:26:00|2298.3|2298|2298.5|2298.2|2298.6|2298.3|2298.3|2298|12
1614212780000|2021-02-25 00:26:20|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|6
1614212790000|2021-02-25 00:26:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614212800000|2021-02-25 00:26:40|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|2
1614212820000|2021-02-25 00:27:00|2299.3|2299|2299.9|2299.6|2299.9|2299.6|2299.3|2299|21
1614212830000|2021-02-25 00:27:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1614212840000|2021-02-25 00:27:20|2300.2|2299.9|2300.3|2300|2300.5|2300.2|2300.2|2299.9|4
1614212850000|2021-02-25 00:27:30|||||||||1
1614212860000|2021-02-25 00:27:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|4
1614212870000|2021-02-25 00:27:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1614212880000|2021-02-25 00:28:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614212890000|2021-02-25 00:28:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614212900000|2021-02-25 00:28:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614212910000|2021-02-25 00:28:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1614212920000|2021-02-25 00:28:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614212930000|2021-02-25 00:28:50|2299.6|2299.3|2299.3|2299|2299.6|2299.3|2299.3|2299|3
1614212940000|2021-02-25 00:29:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1614212950000|2021-02-25 00:29:10|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|3
1614212970000|2021-02-25 00:29:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1614212980000|2021-02-25 00:29:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614212990000|2021-02-25 00:29:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614213000000|2021-02-25 00:30:00|2299.2|2298.9|2299.7|2299.4|2300|2299.7|2299.2|2298.9|13
1614213010000|2021-02-25 00:30:10|2299.5|2299.2|2299.1|2298.8|2299.6|2299.3|2299.1|2298.8|14
1614213020000|2021-02-25 00:30:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614213030000|2021-02-25 00:30:30|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|4
1614213040000|2021-02-25 00:30:40|2298.5|2298.2|2298.7|2298.4|2298.9|2298.6|2298.5|2298.2|20
1614213060000|2021-02-25 00:31:00|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|14
1614213080000|2021-02-25 00:31:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614213090000|2021-02-25 00:31:30|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|12
1614213110000|2021-02-25 00:31:50|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|10
1614213130000|2021-02-25 00:32:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614213140000|2021-02-25 00:32:20|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|5
1614213150000|2021-02-25 00:32:30|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|2
1614213160000|2021-02-25 00:32:40|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|3
1614213170000|2021-02-25 00:32:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1614213200000|2021-02-25 00:33:20|2298.9|2298.6|2298.6|2298.3|2299|2298.7|2298.6|2298.3|14
1614213210000|2021-02-25 00:33:30|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|3
1614213220000|2021-02-25 00:33:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|4
1614213240000|2021-02-25 00:34:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614213270000|2021-02-25 00:34:30|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|2
1614213280000|2021-02-25 00:34:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1614213320000|2021-02-25 00:35:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614213340000|2021-02-25 00:35:40|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|2
1614213360000|2021-02-25 00:36:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|6
1614213370000|2021-02-25 00:36:10|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|2
1614213380000|2021-02-25 00:36:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614213390000|2021-02-25 00:36:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|4
1614213400000|2021-02-25 00:36:40|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|12
1614213410000|2021-02-25 00:36:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614213430000|2021-02-25 00:37:10|2297.3|2297|2296.9|2296.6|2297.3|2297|2296.9|2296.6|5
1614213440000|2021-02-25 00:37:20|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|5
1614213450000|2021-02-25 00:37:30|2297|2296.7|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|13
1614213480000|2021-02-25 00:38:00|2297.5|2297.2|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|8
1614213490000|2021-02-25 00:38:10|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|3
1614213510000|2021-02-25 00:38:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|3
1614213520000|2021-02-25 00:38:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614213530000|2021-02-25 00:38:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|3
1614213540000|2021-02-25 00:39:00|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|4
1614213550000|2021-02-25 00:39:10|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1614213560000|2021-02-25 00:39:20|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2295.6|2295.3|9
1614213570000|2021-02-25 00:39:30|2295.9|2295.6|2296.3|2296|2296.3|2296|2295.9|2295.6|9
1614213580000|2021-02-25 00:39:40|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|9
1614213590000|2021-02-25 00:39:50|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|11
1614213600000|2021-02-25 00:40:00|2296.4|2296.1|2296.4|2296.1|2296.6|2296.3|2295.9|2295.6|24
1614213610000|2021-02-25 00:40:10|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1614213620000|2021-02-25 00:40:20|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|5
1614213630000|2021-02-25 00:40:30|2296.3|2296|2296.4|2296.1|2296.6|2296.3|2296.3|2296|3
1614213640000|2021-02-25 00:40:40|2296.7|2296.4|2297.2|2296.9|2297.2|2296.9|2296.7|2296.4|2
1614213650000|2021-02-25 00:40:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614213660000|2021-02-25 00:41:00|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|3
1614213680000|2021-02-25 00:41:20|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|2
1614213690000|2021-02-25 00:41:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614213700000|2021-02-25 00:41:40|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|2
1614213720000|2021-02-25 00:42:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614213730000|2021-02-25 00:42:10|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|2
1614213750000|2021-02-25 00:42:30|2297.7|2297.4|2297.1|2296.8|2297.7|2297.4|2297.1|2296.8|5
1614213770000|2021-02-25 00:42:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1614213830000|2021-02-25 00:43:50|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|6
1614213840000|2021-02-25 00:44:00|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|21
1614213890000|2021-02-25 00:44:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1614213900000|2021-02-25 00:45:00|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|2
1614213940000|2021-02-25 00:45:40|2297.7|2297.4|2298|2297.7|2298|2297.7|2297.7|2297.4|2
1614213950000|2021-02-25 00:45:50|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|4
1614213960000|2021-02-25 00:46:00|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|4
1614213970000|2021-02-25 00:46:10|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|16
1614213980000|2021-02-25 00:46:20|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|2
1614214000000|2021-02-25 00:46:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614214010000|2021-02-25 00:46:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|4
1614214020000|2021-02-25 00:47:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614214040000|2021-02-25 00:47:20|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|4
1614214050000|2021-02-25 00:47:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1614214060000|2021-02-25 00:47:40|||||||||2
1614214080000|2021-02-25 00:48:00|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|2
1614214090000|2021-02-25 00:48:10|2298.3|2298|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|13
1614214100000|2021-02-25 00:48:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614214110000|2021-02-25 00:48:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614214120000|2021-02-25 00:48:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614214140000|2021-02-25 00:49:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|3
1614214150000|2021-02-25 00:49:10|2298.1|2297.8|2298.5|2298.2|2298.5|2298.2|2298.1|2297.8|4
1614214160000|2021-02-25 00:49:20|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.3|2298|8
1614214170000|2021-02-25 00:49:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614214180000|2021-02-25 00:49:40|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|4
1614214190000|2021-02-25 00:49:50|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|5
1614214200000|2021-02-25 00:50:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298|2297.7|7
1614214210000|2021-02-25 00:50:10|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.7|2297.4|21
1614214220000|2021-02-25 00:50:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|48
1614214230000|2021-02-25 00:50:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614214240000|2021-02-25 00:50:40|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|8
1614214260000|2021-02-25 00:51:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1614214280000|2021-02-25 00:51:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614214290000|2021-02-25 00:51:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614214300000|2021-02-25 00:51:40|2298.4|2298.1|2298.1|2297.8|2298.5|2298.2|2298.1|2297.8|4
1614214330000|2021-02-25 00:52:10|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|5
1614214340000|2021-02-25 00:52:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614214370000|2021-02-25 00:52:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|4
1614214380000|2021-02-25 00:53:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614214390000|2021-02-25 00:53:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614214410000|2021-02-25 00:53:30|||||||||1
1614214430000|2021-02-25 00:53:50|||||||||1
1614214440000|2021-02-25 00:54:00|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|13
1614214450000|2021-02-25 00:54:10|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|5
1614214470000|2021-02-25 00:54:30|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.3|2298|7
1614214480000|2021-02-25 00:54:40|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|5
1614214490000|2021-02-25 00:54:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|18
1614214510000|2021-02-25 00:55:10|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.3|2298|3
1614214520000|2021-02-25 00:55:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614214540000|2021-02-25 00:55:40|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|4
1614214560000|2021-02-25 00:56:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|6
1614214570000|2021-02-25 00:56:10|||||||||11
1614214580000|2021-02-25 00:56:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|3
1614214600000|2021-02-25 00:56:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|11
1614214610000|2021-02-25 00:56:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.3|2299|4
1614214620000|2021-02-25 00:57:00|2299.6|2299.3|2299.5|2299.2|2299.9|2299.6|2299.5|2299.2|10
1614214630000|2021-02-25 00:57:10|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.5|2299.2|18
1614214640000|2021-02-25 00:57:20|2299.4|2299.1|2299.9|2299.6|2300|2299.7|2299.4|2299.1|12
1614214650000|2021-02-25 00:57:30|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|6
1614214660000|2021-02-25 00:57:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|4
1614214670000|2021-02-25 00:57:50|2299.9|2299.6|2300.4|2300.1|2300.4|2300.1|2299.9|2299.6|22
1614214680000|2021-02-25 00:58:00|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|6
1614214690000|2021-02-25 00:58:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|9
1614214700000|2021-02-25 00:58:20|||||||||3
1614214710000|2021-02-25 00:58:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1614214720000|2021-02-25 00:58:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614214730000|2021-02-25 00:58:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|4
1614214740000|2021-02-25 00:59:00|2300|2299.7|2299.7|2299.4|2300|2299.7|2299.7|2299.4|13
1614214750000|2021-02-25 00:59:10|2299.6|2299.3|2299.6|2299.3|2299.8|2299.5|2299.5|2299.2|12
1614214760000|2021-02-25 00:59:20|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|8
1614214770000|2021-02-25 00:59:30|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|4
1614214780000|2021-02-25 00:59:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1614214790000|2021-02-25 00:59:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614214800000|2021-02-25 01:00:00|2299.8|2299.5|2298.9|2298.6|2300.4|2300.1|2298.9|2298.6|57
1614214810000|2021-02-25 01:00:10|2298.8|2298.5|2299.8|2299.5|2299.8|2299.5|2298.8|2298.5|11
1614214820000|2021-02-25 01:00:20|2299.5|2299.2|2300.2|2299.9|2300.2|2299.9|2299.5|2299.2|3
1614214830000|2021-02-25 01:00:30|2300.6|2300.3|2301|2300.7|2301.1|2300.8|2300.6|2300.3|23
1614214840000|2021-02-25 01:00:40|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|8
1614214850000|2021-02-25 01:00:50|2300.3|2300|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|4
1614214860000|2021-02-25 01:01:00|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.7|2299.4|7
1614214870000|2021-02-25 01:01:10|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|3
1614214880000|2021-02-25 01:01:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|7
1614214900000|2021-02-25 01:01:40|||||||||6
1614214910000|2021-02-25 01:01:50|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|9
1614214930000|2021-02-25 01:02:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1614214940000|2021-02-25 01:02:20|2300.3|2300|2300|2299.7|2300.3|2300|2300|2299.7|7
1614214950000|2021-02-25 01:02:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1614214960000|2021-02-25 01:02:40|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|2
1614214980000|2021-02-25 01:03:00|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|8
1614214990000|2021-02-25 01:03:10|2300.6|2300.3|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|11
1614215000000|2021-02-25 01:03:20|2300.5|2300.2|2300.2|2299.9|2300.9|2300.6|2300.2|2299.9|7
1614215010000|2021-02-25 01:03:30|2300|2299.7|2300.3|2300|2300.3|2300|2300|2299.7|5
1614215020000|2021-02-25 01:03:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|10
1614215030000|2021-02-25 01:03:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614215040000|2021-02-25 01:04:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|4
1614215050000|2021-02-25 01:04:10|2300.2|2299.9|2299.9|2299.6|2300.3|2300|2299.9|2299.6|8
1614215060000|2021-02-25 01:04:20|2299.6|2299.3|2299.4|2299.1|2299.9|2299.6|2299.4|2299.1|17
1614215070000|2021-02-25 01:04:30|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|17
1614215080000|2021-02-25 01:04:40|2299.2|2298.9|2298.6|2298.3|2299.2|2298.9|2298.6|2298.3|18
1614215090000|2021-02-25 01:04:50|2298.4|2298.1|2298.3|2298|2298.6|2298.3|2298.3|2298|18
1614215100000|2021-02-25 01:05:00|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|6
1614215110000|2021-02-25 01:05:10|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|4
1614215120000|2021-02-25 01:05:20|2297.1|2296.8|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|11
1614215130000|2021-02-25 01:05:30|2297.6|2297.3|2298.8|2298.5|2298.8|2298.5|2297.6|2297.3|33
1614215140000|2021-02-25 01:05:40|2298.6|2298.3|2297.9|2297.6|2298.6|2298.3|2297.7|2297.4|10
1614215160000|2021-02-25 01:06:00|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|2
1614215170000|2021-02-25 01:06:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1614215180000|2021-02-25 01:06:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614215190000|2021-02-25 01:06:30|2296.9|2296.6|2297.3|2297|2297.3|2297|2296.9|2296.6|3
1614215200000|2021-02-25 01:06:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|9
1614215210000|2021-02-25 01:06:50|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298.3|2298|6
1614215220000|2021-02-25 01:07:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614215230000|2021-02-25 01:07:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614215240000|2021-02-25 01:07:20|||||||||1
1614215250000|2021-02-25 01:07:30|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|3
1614215260000|2021-02-25 01:07:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1614215270000|2021-02-25 01:07:50|2297.7|2297.4|2297.2|2296.9|2297.7|2297.4|2297.2|2296.9|6
1614215280000|2021-02-25 01:08:00|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|7
1614215290000|2021-02-25 01:08:10|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|3
1614215300000|2021-02-25 01:08:20|2296.3|2296|2296.3|2296|2296.5|2296.2|2296.2|2295.9|5
1614215310000|2021-02-25 01:08:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614215320000|2021-02-25 01:08:40|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1614215330000|2021-02-25 01:08:50|2295.8|2295.5|2296.2|2295.9|2296.2|2295.9|2295.7|2295.4|12
1614215340000|2021-02-25 01:09:00|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|5
1614215350000|2021-02-25 01:09:10|2295.2|2294.9|2295.6|2295.3|2295.8|2295.5|2295.2|2294.9|17
1614215360000|2021-02-25 01:09:20|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2
1614215380000|2021-02-25 01:09:40|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|6
1614215390000|2021-02-25 01:09:50|2296.2|2295.9|2296.3|2296|2296.4|2296.1|2296.2|2295.9|8
1614215400000|2021-02-25 01:10:00|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|4
1614215410000|2021-02-25 01:10:10|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|4
1614215420000|2021-02-25 01:10:20|2296.8|2296.5|2297.1|2296.8|2297.2|2296.9|2296.8|2296.5|5
1614215430000|2021-02-25 01:10:30|2297.2|2296.9|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|19
1614215440000|2021-02-25 01:10:40|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|10
1614215450000|2021-02-25 01:10:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614215460000|2021-02-25 01:11:00|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1614215470000|2021-02-25 01:11:10|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|8
1614215480000|2021-02-25 01:11:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614215490000|2021-02-25 01:11:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614215510000|2021-02-25 01:11:50|2297.2|2296.9|2298|2297.7|2298|2297.7|2297.2|2296.9|10
1614215520000|2021-02-25 01:12:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1614215540000|2021-02-25 01:12:20|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|17
1614215550000|2021-02-25 01:12:30|2297.7|2297.4|2298|2297.7|2298|2297.7|2297.7|2297.4|2
1614215560000|2021-02-25 01:12:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|4
1614215570000|2021-02-25 01:12:50|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|6
1614215580000|2021-02-25 01:13:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614215590000|2021-02-25 01:13:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|5
1614215600000|2021-02-25 01:13:20|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|8
1614215620000|2021-02-25 01:13:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|6
1614215630000|2021-02-25 01:13:50|||||||||2
1614215650000|2021-02-25 01:14:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614215660000|2021-02-25 01:14:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614215670000|2021-02-25 01:14:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|5
1614215690000|2021-02-25 01:14:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|5
1614215700000|2021-02-25 01:15:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|6
1614215710000|2021-02-25 01:15:10|2299.3|2299|2299|2298.7|2299.3|2299|2299|2298.7|3
1614215730000|2021-02-25 01:15:30|2298.7|2298.4|2298.8|2298.5|2299|2298.7|2298.7|2298.4|10
1614215740000|2021-02-25 01:15:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614215750000|2021-02-25 01:15:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614215760000|2021-02-25 01:16:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|4
1614215770000|2021-02-25 01:16:10|2298.8|2298.5|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|6
1614215780000|2021-02-25 01:16:20|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|2
1614215790000|2021-02-25 01:16:30|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|30
1614215800000|2021-02-25 01:16:40|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.5|2299.2|16
1614215810000|2021-02-25 01:16:50|||||||||1
1614215850000|2021-02-25 01:17:30|2299.8|2299.5|2299.7|2299.4|2300|2299.7|2299.7|2299.4|12
1614215860000|2021-02-25 01:17:40|2299.5|2299.2|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|5
1614215870000|2021-02-25 01:17:50|2299.4|2299.1|2299|2298.7|2299.5|2299.2|2299|2298.7|19
1614215880000|2021-02-25 01:18:00|2299.2|2298.9|2298.6|2298.3|2299.2|2298.9|2298.6|2298.3|8
1614215890000|2021-02-25 01:18:10|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1614215920000|2021-02-25 01:18:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|3
1614215930000|2021-02-25 01:18:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614215970000|2021-02-25 01:19:30|||||||||1
1614215980000|2021-02-25 01:19:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614215990000|2021-02-25 01:19:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614216000000|2021-02-25 01:20:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614216010000|2021-02-25 01:20:10|2299.1|2298.8|2298.5|2298.2|2299.1|2298.8|2298.5|2298.2|2
1614216020000|2021-02-25 01:20:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614216030000|2021-02-25 01:20:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614216050000|2021-02-25 01:20:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614216060000|2021-02-25 01:21:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614216070000|2021-02-25 01:21:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614216080000|2021-02-25 01:21:20|||||||||2
1614216090000|2021-02-25 01:21:30|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|8
1614216100000|2021-02-25 01:21:40|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.8|2297.5|4
1614216110000|2021-02-25 01:21:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1614216120000|2021-02-25 01:22:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|5
1614216130000|2021-02-25 01:22:10|2297.8|2297.5|2298.5|2298.2|2298.5|2298.2|2297.3|2297|35
1614216140000|2021-02-25 01:22:20|2298.3|2298|2298.3|2298|2298.5|2298.2|2298.3|2298|13
1614216150000|2021-02-25 01:22:30|||||||||3
1614216160000|2021-02-25 01:22:40|2298.2|2297.9|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|10
1614216170000|2021-02-25 01:22:50|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.8|2297.5|3
1614216190000|2021-02-25 01:23:10|||||||||1
1614216200000|2021-02-25 01:23:20|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|2
1614216210000|2021-02-25 01:23:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614216270000|2021-02-25 01:24:30|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|4
1614216280000|2021-02-25 01:24:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614216290000|2021-02-25 01:24:50|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|3
1614216300000|2021-02-25 01:25:00|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|5
1614216310000|2021-02-25 01:25:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614216360000|2021-02-25 01:26:00|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|3
1614216390000|2021-02-25 01:26:30|2297.6|2297.3|2298|2297.7|2298|2297.7|2297.6|2297.3|7
1614216400000|2021-02-25 01:26:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614216420000|2021-02-25 01:27:00|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1614216430000|2021-02-25 01:27:10|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|2
1614216440000|2021-02-25 01:27:20|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|2
1614216460000|2021-02-25 01:27:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1614216470000|2021-02-25 01:27:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|4
1614216480000|2021-02-25 01:28:00|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|2
1614216490000|2021-02-25 01:28:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614216500000|2021-02-25 01:28:20|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.8|2298.5|12
1614216510000|2021-02-25 01:28:30|2298.6|2298.3|2299.1|2298.8|2299.2|2298.9|2298.6|2298.3|213
1614216520000|2021-02-25 01:28:40|2299|2298.7|2298.7|2298.4|2299.1|2298.8|2298|2297.7|77
1614216530000|2021-02-25 01:28:50|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|112
1614216540000|2021-02-25 01:29:00|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.3|2298|10
1614216550000|2021-02-25 01:29:10|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|4
1614216560000|2021-02-25 01:29:20|2298.6|2298.3|2299.1|2298.8|2299.1|2298.8|2298.4|2298.1|10
1614216570000|2021-02-25 01:29:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|10
1614216580000|2021-02-25 01:29:40|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|11
1614216590000|2021-02-25 01:29:50|2298.5|2298.2|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|9
1614216600000|2021-02-25 01:30:00|2298.5|2298.2|2298.6|2298.3|2299.2|2298.9|2298.4|2298.1|15
1614216610000|2021-02-25 01:30:10|2298.9|2298.6|2298.5|2298.2|2298.9|2298.6|2298.3|2298|7
1614216620000|2021-02-25 01:30:20|2298.6|2298.3|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|63
1614216630000|2021-02-25 01:30:30|2298.7|2298.4|2297.9|2297.6|2298.8|2298.5|2297.9|2297.6|49
1614216640000|2021-02-25 01:30:40|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|3
1614216650000|2021-02-25 01:30:50|2297.7|2297.4|2295.7|2295.4|2297.7|2297.4|2295.7|2295.4|38
1614216660000|2021-02-25 01:31:00|2295.8|2295.5|2296.4|2296.1|2296.4|2296.1|2295.8|2295.5|11
1614216670000|2021-02-25 01:31:10|||||||||1
1614216680000|2021-02-25 01:31:20|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|4
1614216690000|2021-02-25 01:31:30|2296|2295.7|2296.6|2296.3|2296.6|2296.3|2296|2295.7|5
1614216710000|2021-02-25 01:31:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|3
1614216720000|2021-02-25 01:32:00|2295.8|2295.5|2296.3|2296|2296.4|2296.1|2295.8|2295.5|8
1614216730000|2021-02-25 01:32:10|2296.9|2296.6|2296.7|2296.4|2297|2296.7|2296.5|2296.2|9
1614216740000|2021-02-25 01:32:20|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|6
1614216750000|2021-02-25 01:32:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|6
1614216760000|2021-02-25 01:32:40|2296.4|2296.1|2297.3|2297|2297.3|2297|2296.4|2296.1|6
1614216770000|2021-02-25 01:32:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614216780000|2021-02-25 01:33:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1614216790000|2021-02-25 01:33:10|2297.9|2297.6|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|6
1614216800000|2021-02-25 01:33:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1614216810000|2021-02-25 01:33:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614216820000|2021-02-25 01:33:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614216830000|2021-02-25 01:33:50|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|2
1614216840000|2021-02-25 01:34:00|2297.2|2296.9|2297.6|2297.3|2297.6|2297.3|2297.2|2296.9|4
1614216850000|2021-02-25 01:34:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1614216860000|2021-02-25 01:34:20|||||||||2
1614216870000|2021-02-25 01:34:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614216880000|2021-02-25 01:34:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614216900000|2021-02-25 01:35:00|2297|2296.7|2297.4|2297.1|2297.6|2297.3|2297|2296.7|7
1614216910000|2021-02-25 01:35:10|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|6
1614216920000|2021-02-25 01:35:20|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|5
1614216930000|2021-02-25 01:35:30|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1614216940000|2021-02-25 01:35:40|2296.3|2296|2295.9|2295.6|2296.3|2296|2295.9|2295.6|12
1614216950000|2021-02-25 01:35:50|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|3
1614216960000|2021-02-25 01:36:00|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614216970000|2021-02-25 01:36:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614216980000|2021-02-25 01:36:20|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|2
1614217000000|2021-02-25 01:36:40|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2
1614217010000|2021-02-25 01:36:50|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|6
1614217020000|2021-02-25 01:37:00|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|2
1614217030000|2021-02-25 01:37:10|2296.2|2295.9|2295.9|2295.6|2296.3|2296|2295.9|2295.6|8
1614217050000|2021-02-25 01:37:30|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|2
1614217060000|2021-02-25 01:37:40|2296|2295.7|2295.5|2295.2|2296|2295.7|2295.5|2295.2|10
1614217070000|2021-02-25 01:37:50|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|9
1614217080000|2021-02-25 01:38:00|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614217100000|2021-02-25 01:38:20|2296.2|2295.9|2296.8|2296.5|2296.8|2296.5|2296.2|2295.9|11
1614217110000|2021-02-25 01:38:30|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|6
1614217130000|2021-02-25 01:38:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614217140000|2021-02-25 01:39:00|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|4
1614217150000|2021-02-25 01:39:10|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614217180000|2021-02-25 01:39:40|2295.8|2295.5|2295.2|2294.9|2295.8|2295.5|2295.2|2294.9|19
1614217190000|2021-02-25 01:39:50|2295.7|2295.4|2295.2|2294.9|2295.7|2295.4|2295.2|2294.9|11
1614217200000|2021-02-25 01:40:00|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1614217210000|2021-02-25 01:40:10|2295.6|2295.3|2296.3|2296|2296.3|2296|2295.6|2295.3|9
1614217220000|2021-02-25 01:40:20|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|3
1614217230000|2021-02-25 01:40:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|4
1614217240000|2021-02-25 01:40:40|2296.6|2296.3|2296.2|2295.9|2296.6|2296.3|2296.2|2295.9|5
1614217280000|2021-02-25 01:41:20|2296|2295.7|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|6
1614217290000|2021-02-25 01:41:30|||||||||1
1614217300000|2021-02-25 01:41:40|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|7
1614217310000|2021-02-25 01:41:50|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2
1614217320000|2021-02-25 01:42:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|3
1614217330000|2021-02-25 01:42:10|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1614217370000|2021-02-25 01:42:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|5
1614217380000|2021-02-25 01:43:00|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|28
1614217390000|2021-02-25 01:43:10|2295.1|2294.8|2294.3|2294|2295.1|2294.8|2294.3|2294|23
1614217400000|2021-02-25 01:43:20|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|10
1614217410000|2021-02-25 01:43:30|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2294|2293.7|3
1614217420000|2021-02-25 01:43:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|1
1614217430000|2021-02-25 01:43:50|||||||||1
1614217440000|2021-02-25 01:44:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|3
1614217450000|2021-02-25 01:44:10|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|8
1614217460000|2021-02-25 01:44:20|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|3
1614217470000|2021-02-25 01:44:30|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|2
1614217500000|2021-02-25 01:45:00|2295.1|2294.8|2295.5|2295.2|2295.5|2295.2|2295.1|2294.8|19
1614217510000|2021-02-25 01:45:10|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1614217520000|2021-02-25 01:45:20|2295.9|2295.6|2296.1|2295.8|2296.3|2296|2295.9|2295.6|11
1614217530000|2021-02-25 01:45:30|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614217540000|2021-02-25 01:45:40|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|1
1614217560000|2021-02-25 01:46:00|2296.1|2295.8|2296.3|2296|2296.3|2296|2296.1|2295.8|18
1614217570000|2021-02-25 01:46:10|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614217580000|2021-02-25 01:46:20|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2
1614217590000|2021-02-25 01:46:30|||||||||1
1614217600000|2021-02-25 01:46:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614217610000|2021-02-25 01:46:50|2296.3|2296|2295.9|2295.6|2296.5|2296.2|2295.9|2295.6|5
1614217630000|2021-02-25 01:47:10|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1614217640000|2021-02-25 01:47:20|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.3|2295|12
1614217650000|2021-02-25 01:47:30|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|4
1614217660000|2021-02-25 01:47:40|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.4|2294.1|7
1614217680000|2021-02-25 01:48:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1614217690000|2021-02-25 01:48:10|2294.9|2294.6|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|2
1614217700000|2021-02-25 01:48:20|||||||||2
1614217710000|2021-02-25 01:48:30|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|2
1614217720000|2021-02-25 01:48:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1614217730000|2021-02-25 01:48:50|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.5|2294.2|11
1614217760000|2021-02-25 01:49:20|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|3
1614217770000|2021-02-25 01:49:30|2294.3|2294|2294.6|2294.3|2294.6|2294.3|2294.3|2294|4
1614217780000|2021-02-25 01:49:40|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|8
1614217790000|2021-02-25 01:49:50|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294|2293.7|13
1614217800000|2021-02-25 01:50:00|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|2
1614217810000|2021-02-25 01:50:10|2294.2|2293.9|2293.9|2293.6|2294.2|2293.9|2293.9|2293.6|4
1614217820000|2021-02-25 01:50:20|2293.8|2293.5|2293.8|2293.5|2294|2293.7|2293.8|2293.5|3
1614217830000|2021-02-25 01:50:30|||||||||2
1614217840000|2021-02-25 01:50:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|10
1614217850000|2021-02-25 01:50:50|2293.7|2293.4|2293.2|2292.9|2293.7|2293.4|2293.2|2292.9|8
1614217860000|2021-02-25 01:51:00|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|4
1614217870000|2021-02-25 01:51:10|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|17
1614217880000|2021-02-25 01:51:20|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|2
1614217890000|2021-02-25 01:51:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|14
1614217900000|2021-02-25 01:51:40|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2293.8|2293.5|8
1614217910000|2021-02-25 01:51:50|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|3
1614217920000|2021-02-25 01:52:00|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|3
1614217930000|2021-02-25 01:52:10|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|12
1614217940000|2021-02-25 01:52:20|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2
1614217950000|2021-02-25 01:52:30|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1614217970000|2021-02-25 01:52:50|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|4
1614217980000|2021-02-25 01:53:00|||||||||1
1614217990000|2021-02-25 01:53:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|3
1614218000000|2021-02-25 01:53:20|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|20
1614218010000|2021-02-25 01:53:30|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1614218020000|2021-02-25 01:53:40|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1614218030000|2021-02-25 01:53:50|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|5
1614218040000|2021-02-25 01:54:00|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|5
1614218050000|2021-02-25 01:54:10|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|4
1614218060000|2021-02-25 01:54:20|||||||||2
1614218070000|2021-02-25 01:54:30|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|7
1614218080000|2021-02-25 01:54:40|2292.8|2292.5|2292.8|2292.5|2293|2292.7|2292.8|2292.5|10
1614218090000|2021-02-25 01:54:50|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|9
1614218100000|2021-02-25 01:55:00|2292.6|2292.3|2292.8|2292.5|2293|2292.7|2292.6|2292.3|25
1614218110000|2021-02-25 01:55:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1614218120000|2021-02-25 01:55:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|6
1614218130000|2021-02-25 01:55:30|2293.4|2293.1|2293.7|2293.4|2293.8|2293.5|2293.4|2293.1|4
1614218140000|2021-02-25 01:55:40|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.7|2293.4|4
1614218150000|2021-02-25 01:55:50|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.7|2293.4|9
1614218170000|2021-02-25 01:56:10|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|6
1614218180000|2021-02-25 01:56:20|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|21
1614218210000|2021-02-25 01:56:50|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|17
1614218240000|2021-02-25 01:57:20|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|3
1614218250000|2021-02-25 01:57:30|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1614218270000|2021-02-25 01:57:50|2294.3|2294|2294.6|2294.3|2294.6|2294.3|2294.3|2294|17
1614218280000|2021-02-25 01:58:00|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|2
1614218290000|2021-02-25 01:58:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2
1614218300000|2021-02-25 01:58:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1614218310000|2021-02-25 01:58:30|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|3
1614218340000|2021-02-25 01:59:00|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.2|2292.9|4
1614218360000|2021-02-25 01:59:20|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2293|2292.7|24
1614218370000|2021-02-25 01:59:30|2293.1|2292.8|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|23
1614218380000|2021-02-25 01:59:40|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|11
1614218400000|2021-02-25 02:00:00|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|4
1614218410000|2021-02-25 02:00:10|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|4
1614218450000|2021-02-25 02:00:50|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|8
1614218460000|2021-02-25 02:01:00|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1614218470000|2021-02-25 02:01:10|2293.1|2292.8|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|6
1614218480000|2021-02-25 02:01:20|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|6
1614218490000|2021-02-25 02:01:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|1
1614218510000|2021-02-25 02:01:50|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2292.8|2292.5|5
1614218520000|2021-02-25 02:02:00|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1614218540000|2021-02-25 02:02:20|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|4
1614218550000|2021-02-25 02:02:30|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|7
1614218560000|2021-02-25 02:02:40|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1614218580000|2021-02-25 02:03:00|||||||||3
1614218600000|2021-02-25 02:03:20|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|3
1614218650000|2021-02-25 02:04:10|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.7|2293.4|14
1614218660000|2021-02-25 02:04:20|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|4
1614218670000|2021-02-25 02:04:30|||||||||2
1614218680000|2021-02-25 02:04:40|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|1
1614218690000|2021-02-25 02:04:50|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1614218700000|2021-02-25 02:05:00|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|3
1614218710000|2021-02-25 02:05:10|2293.5|2293.2|2293.1|2292.8|2293.5|2293.2|2293.1|2292.8|18
1614218720000|2021-02-25 02:05:20|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|5
1614218740000|2021-02-25 02:05:40|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|1
1614218760000|2021-02-25 02:06:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|3
1614218770000|2021-02-25 02:06:10|||||||||14
1614218780000|2021-02-25 02:06:20|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614218790000|2021-02-25 02:06:30|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|7
1614218800000|2021-02-25 02:06:40|2292.7|2292.4|2293.1|2292.8|2293.1|2292.8|2292.7|2292.4|11
1614218820000|2021-02-25 02:07:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1614218830000|2021-02-25 02:07:10|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|11
1614218850000|2021-02-25 02:07:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1614218880000|2021-02-25 02:08:00|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|4
1614218900000|2021-02-25 02:08:20|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|2
1614218920000|2021-02-25 02:08:40|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1614218930000|2021-02-25 02:08:50|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|3
1614218940000|2021-02-25 02:09:00|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|4
1614218950000|2021-02-25 02:09:10|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|2
1614218960000|2021-02-25 02:09:20|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|6
1614218970000|2021-02-25 02:09:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1614218980000|2021-02-25 02:09:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|3
1614218990000|2021-02-25 02:09:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1614219000000|2021-02-25 02:10:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|4
1614219010000|2021-02-25 02:10:10|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|8
1614219060000|2021-02-25 02:11:00|2293.1|2292.8|2293.5|2293.2|2293.5|2293.2|2293.1|2292.8|2
1614219080000|2021-02-25 02:11:20|2293.4|2293.1|2293|2292.7|2293.4|2293.1|2293|2292.7|2
1614219090000|2021-02-25 02:11:30|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1614219100000|2021-02-25 02:11:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|4
1614219110000|2021-02-25 02:11:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1614219120000|2021-02-25 02:12:00|2293.6|2293.3|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|5
1614219130000|2021-02-25 02:12:10|2294|2293.7|2294.3|2294|2294.3|2294|2294|2293.7|13
1614219140000|2021-02-25 02:12:20|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.3|2294|5
1614219180000|2021-02-25 02:13:00|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|6
1614219190000|2021-02-25 02:13:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|1
1614219200000|2021-02-25 02:13:20|2294.8|2294.5|2295|2294.7|2295.1|2294.8|2294.8|2294.5|16
1614219210000|2021-02-25 02:13:30|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|5
1614219220000|2021-02-25 02:13:40|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|9
1614219230000|2021-02-25 02:13:50|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|21
1614219240000|2021-02-25 02:14:00|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|4
1614219250000|2021-02-25 02:14:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|6
1614219260000|2021-02-25 02:14:20|2295.2|2294.9|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|10
1614219270000|2021-02-25 02:14:30|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|5
1614219280000|2021-02-25 02:14:40|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|1
1614219290000|2021-02-25 02:14:50|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|2
1614219300000|2021-02-25 02:15:00|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2
1614219350000|2021-02-25 02:15:50|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|1
1614219400000|2021-02-25 02:16:40|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|3
1614219420000|2021-02-25 02:17:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2
1614219430000|2021-02-25 02:17:10|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2
1614219440000|2021-02-25 02:17:20|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|4
1614219450000|2021-02-25 02:17:30|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|1
1614219480000|2021-02-25 02:18:00|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|4
1614219490000|2021-02-25 02:18:10|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|7
1614219510000|2021-02-25 02:18:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|1
1614219540000|2021-02-25 02:19:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1614219560000|2021-02-25 02:19:20|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|3
1614219570000|2021-02-25 02:19:30|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2
1614219590000|2021-02-25 02:19:50|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|5
1614219600000|2021-02-25 02:20:00|2296|2295.7|2296.2|2295.9|2296.3|2296|2296|2295.7|4
1614219620000|2021-02-25 02:20:20|||||||||1
1614219650000|2021-02-25 02:20:50|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|4
1614219660000|2021-02-25 02:21:00|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614219690000|2021-02-25 02:21:30|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|4
1614219720000|2021-02-25 02:22:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614219730000|2021-02-25 02:22:10|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|12
1614219760000|2021-02-25 02:22:40|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|4
1614219770000|2021-02-25 02:22:50|||||||||1
1614219780000|2021-02-25 02:23:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|9
1614219800000|2021-02-25 02:23:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614219810000|2021-02-25 02:23:30|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|2
1614219850000|2021-02-25 02:24:10|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|9
1614219860000|2021-02-25 02:24:20|2296.4|2296.1|2296.1|2295.8|2296.4|2296.1|2296.1|2295.8|5
1614219870000|2021-02-25 02:24:30|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.8|2295.5|8
1614219880000|2021-02-25 02:24:40|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|7
1614219890000|2021-02-25 02:24:50|||||||||2
1614219900000|2021-02-25 02:25:00|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614219910000|2021-02-25 02:25:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614219930000|2021-02-25 02:25:30|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|3
1614219940000|2021-02-25 02:25:40|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|5
1614219960000|2021-02-25 02:26:00|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|2
1614219970000|2021-02-25 02:26:10|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|2
1614219980000|2021-02-25 02:26:20|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|5
1614220000000|2021-02-25 02:26:40|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|3
1614220010000|2021-02-25 02:26:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1614220020000|2021-02-25 02:27:00|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|5
1614220060000|2021-02-25 02:27:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1614220070000|2021-02-25 02:27:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1614220080000|2021-02-25 02:28:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614220120000|2021-02-25 02:28:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614220140000|2021-02-25 02:29:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614220190000|2021-02-25 02:29:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614220200000|2021-02-25 02:30:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2
1614220240000|2021-02-25 02:30:40|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2
1614220260000|2021-02-25 02:31:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|3
1614220270000|2021-02-25 02:31:10|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|2
1614220280000|2021-02-25 02:31:20|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2
1614220290000|2021-02-25 02:31:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2295.6|2295.3|11
1614220310000|2021-02-25 02:31:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614220330000|2021-02-25 02:32:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614220380000|2021-02-25 02:33:00|2296|2295.7|2296.4|2296.1|2296.4|2296.1|2296|2295.7|8
1614220390000|2021-02-25 02:33:10|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|22
1614220410000|2021-02-25 02:33:30|||||||||1
1614220430000|2021-02-25 02:33:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614220450000|2021-02-25 02:34:10|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|3
1614220490000|2021-02-25 02:34:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|5
1614220500000|2021-02-25 02:35:00|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1614220510000|2021-02-25 02:35:10|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|3
1614220520000|2021-02-25 02:35:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614220590000|2021-02-25 02:36:30|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|5
1614220610000|2021-02-25 02:36:50|||||||||1
1614220620000|2021-02-25 02:37:00|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|8
1614220630000|2021-02-25 02:37:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614220640000|2021-02-25 02:37:20|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|2
1614220650000|2021-02-25 02:37:30|2297.6|2297.3|2297.4|2297.1|2297.9|2297.6|2297.4|2297.1|12
1614220670000|2021-02-25 02:37:50|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|9
1614220680000|2021-02-25 02:38:00|2298|2297.7|2297.7|2297.4|2298|2297.7|2297.7|2297.4|6
1614220690000|2021-02-25 02:38:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298|2297.7|7
1614220700000|2021-02-25 02:38:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1614220720000|2021-02-25 02:38:40|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|3
1614220730000|2021-02-25 02:38:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1614220770000|2021-02-25 02:39:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614220820000|2021-02-25 02:40:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614220840000|2021-02-25 02:40:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|7
1614220850000|2021-02-25 02:40:50|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|6
1614220870000|2021-02-25 02:41:10|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|6
1614220910000|2021-02-25 02:41:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|3
1614220920000|2021-02-25 02:42:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614220960000|2021-02-25 02:42:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614221010000|2021-02-25 02:43:30|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|5
1614221040000|2021-02-25 02:44:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614221060000|2021-02-25 02:44:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614221070000|2021-02-25 02:44:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614221080000|2021-02-25 02:44:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614221130000|2021-02-25 02:45:30|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|2
1614221140000|2021-02-25 02:45:40|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|2
1614221150000|2021-02-25 02:45:50|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|3
1614221160000|2021-02-25 02:46:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614221190000|2021-02-25 02:46:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1614221220000|2021-02-25 02:47:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614221230000|2021-02-25 02:47:10|||||||||1
1614221250000|2021-02-25 02:47:30|||||||||1
1614221290000|2021-02-25 02:48:10|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614221300000|2021-02-25 02:48:20|||||||||3
1614221340000|2021-02-25 02:49:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|3
1614221360000|2021-02-25 02:49:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614221380000|2021-02-25 02:49:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614221400000|2021-02-25 02:50:00|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614221410000|2021-02-25 02:50:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614221440000|2021-02-25 02:50:40|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614221470000|2021-02-25 02:51:10|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|1
1614221490000|2021-02-25 02:51:30|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614221500000|2021-02-25 02:51:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|1
1614221510000|2021-02-25 02:51:50|||||||||1
1614221520000|2021-02-25 02:52:00|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614221530000|2021-02-25 02:52:10|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|2
1614221550000|2021-02-25 02:52:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614221600000|2021-02-25 02:53:20|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614221620000|2021-02-25 02:53:40|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|3
1614221630000|2021-02-25 02:53:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614221650000|2021-02-25 02:54:10|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|5
1614221670000|2021-02-25 02:54:30|||||||||1
1614221730000|2021-02-25 02:55:30|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1614221760000|2021-02-25 02:56:00|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|2
1614221780000|2021-02-25 02:56:20|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1614221810000|2021-02-25 02:56:50|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614221820000|2021-02-25 02:57:00|||||||||2
1614221830000|2021-02-25 02:57:10|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1614221850000|2021-02-25 02:57:30|||||||||2
1614221870000|2021-02-25 02:57:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614221880000|2021-02-25 02:58:00|2296.7|2296.4|2297.3|2297|2297.3|2297|2296.7|2296.4|10
1614221890000|2021-02-25 02:58:10|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|11
1614221900000|2021-02-25 02:58:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1614221930000|2021-02-25 02:58:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614221980000|2021-02-25 02:59:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614222000000|2021-02-25 03:00:00|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|2
1614222010000|2021-02-25 03:00:10|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2295.7|2295.4|5
1614222020000|2021-02-25 03:00:20|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|3
1614222050000|2021-02-25 03:00:50|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|2
1614222100000|2021-02-25 03:01:40|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614222110000|2021-02-25 03:01:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614222140000|2021-02-25 03:02:20|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614222150000|2021-02-25 03:02:30|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|1
1614222170000|2021-02-25 03:02:50|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|6
1614222180000|2021-02-25 03:03:00|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1614222190000|2021-02-25 03:03:10|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|4
1614222240000|2021-02-25 03:04:00|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|1
1614222260000|2021-02-25 03:04:20|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|6
1614222270000|2021-02-25 03:04:30|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614222290000|2021-02-25 03:04:50|||||||||1
1614222310000|2021-02-25 03:05:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614222320000|2021-02-25 03:05:20|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|2
1614222340000|2021-02-25 03:05:40|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|2
1614222360000|2021-02-25 03:06:00|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614222380000|2021-02-25 03:06:20|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|2
1614222390000|2021-02-25 03:06:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614222400000|2021-02-25 03:06:40|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|4
1614222410000|2021-02-25 03:06:50|||||||||2
1614222420000|2021-02-25 03:07:00|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|5
1614222430000|2021-02-25 03:07:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614222440000|2021-02-25 03:07:20|2297.3|2297|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|13
1614222460000|2021-02-25 03:07:40|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|10
1614222470000|2021-02-25 03:07:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614222490000|2021-02-25 03:08:10|||||||||4
1614222500000|2021-02-25 03:08:20|||||||||1
1614222510000|2021-02-25 03:08:30|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614222520000|2021-02-25 03:08:40|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614222530000|2021-02-25 03:08:50|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614222570000|2021-02-25 03:09:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614222600000|2021-02-25 03:10:00|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|3
1614222630000|2021-02-25 03:10:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614222640000|2021-02-25 03:10:40|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|2
1614222650000|2021-02-25 03:10:50|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|2
1614222660000|2021-02-25 03:11:00|||||||||1
1614222680000|2021-02-25 03:11:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614222710000|2021-02-25 03:11:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614222750000|2021-02-25 03:12:30|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|2
1614222770000|2021-02-25 03:12:50|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|2
1614222780000|2021-02-25 03:13:00|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614222790000|2021-02-25 03:13:10|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|3
1614222800000|2021-02-25 03:13:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614222810000|2021-02-25 03:13:30|||||||||1
1614222820000|2021-02-25 03:13:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|3
1614222840000|2021-02-25 03:14:00|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614222860000|2021-02-25 03:14:20|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|4
1614222870000|2021-02-25 03:14:30|||||||||1
1614222890000|2021-02-25 03:14:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614222900000|2021-02-25 03:15:00|2297.2|2296.9|2297.5|2297.2|2297.7|2297.4|2297.2|2296.9|5
1614222930000|2021-02-25 03:15:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614222940000|2021-02-25 03:15:40|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|6
1614222960000|2021-02-25 03:16:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614222970000|2021-02-25 03:16:10|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|4
1614222980000|2021-02-25 03:16:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614222990000|2021-02-25 03:16:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614223000000|2021-02-25 03:16:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614223020000|2021-02-25 03:17:00|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|3
1614223030000|2021-02-25 03:17:10|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|5
1614223040000|2021-02-25 03:17:20|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|4
1614223050000|2021-02-25 03:17:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1614223060000|2021-02-25 03:17:40|2297.4|2297.1|2297.5|2297.2|2297.7|2297.4|2297.3|2297|40
1614223070000|2021-02-25 03:17:50|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|63
1614223080000|2021-02-25 03:18:00|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|65
1614223090000|2021-02-25 03:18:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614223100000|2021-02-25 03:18:20|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|14
1614223110000|2021-02-25 03:18:30|2297.3|2297|2297.5|2297.2|2297.6|2297.3|2297.3|2297|12
1614223120000|2021-02-25 03:18:40|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|14
1614223130000|2021-02-25 03:18:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|5
1614223150000|2021-02-25 03:19:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614223160000|2021-02-25 03:19:20|||||||||2
1614223170000|2021-02-25 03:19:30|2297.2|2296.9|2296.8|2296.5|2297.2|2296.9|2296.8|2296.5|13
1614223210000|2021-02-25 03:20:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614223220000|2021-02-25 03:20:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614223280000|2021-02-25 03:21:20|||||||||1
1614223370000|2021-02-25 03:22:50|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|5
1614223380000|2021-02-25 03:23:00|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614223390000|2021-02-25 03:23:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1614223400000|2021-02-25 03:23:20|||||||||1
1614223450000|2021-02-25 03:24:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614223490000|2021-02-25 03:24:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614223500000|2021-02-25 03:25:00|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614223520000|2021-02-25 03:25:20|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1614223550000|2021-02-25 03:25:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1614223560000|2021-02-25 03:26:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|5
1614223570000|2021-02-25 03:26:10|||||||||1
1614223580000|2021-02-25 03:26:20|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|2
1614223590000|2021-02-25 03:26:30|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|7
1614223600000|2021-02-25 03:26:40|||||||||1
1614223610000|2021-02-25 03:26:50|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|12
1614223620000|2021-02-25 03:27:00|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|3
1614223640000|2021-02-25 03:27:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614223650000|2021-02-25 03:27:30|||||||||1
1614223680000|2021-02-25 03:28:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|5
1614223710000|2021-02-25 03:28:30|||||||||2
1614223730000|2021-02-25 03:28:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614223760000|2021-02-25 03:29:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2
1614223770000|2021-02-25 03:29:30|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|4
1614223780000|2021-02-25 03:29:40|||||||||1
1614223790000|2021-02-25 03:29:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614223800000|2021-02-25 03:30:00|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|5
1614223820000|2021-02-25 03:30:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|2
1614223830000|2021-02-25 03:30:30|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|4
1614223860000|2021-02-25 03:31:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1614223920000|2021-02-25 03:32:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|4
1614223930000|2021-02-25 03:32:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614223980000|2021-02-25 03:33:00|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|2
1614223990000|2021-02-25 03:33:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1614224000000|2021-02-25 03:33:20|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|5
1614224020000|2021-02-25 03:33:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1614224040000|2021-02-25 03:34:00|||||||||1
1614224060000|2021-02-25 03:34:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|4
1614224100000|2021-02-25 03:35:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614224110000|2021-02-25 03:35:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|5
1614224130000|2021-02-25 03:35:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|5
1614224180000|2021-02-25 03:36:20|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|8
1614224220000|2021-02-25 03:37:00|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|2
1614224250000|2021-02-25 03:37:30|2298.1|2297.8|2298.3|2298|2298.3|2298|2298|2297.7|4
1614224260000|2021-02-25 03:37:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614224300000|2021-02-25 03:38:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|10
1614224370000|2021-02-25 03:39:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614224380000|2021-02-25 03:39:40|||||||||1
1614224400000|2021-02-25 03:40:00|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|6
1614224420000|2021-02-25 03:40:20|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|5
1614224430000|2021-02-25 03:40:30|||||||||2
1614224460000|2021-02-25 03:41:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|4
1614224470000|2021-02-25 03:41:10|||||||||1
1614224500000|2021-02-25 03:41:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614224520000|2021-02-25 03:42:00|||||||||1
1614224560000|2021-02-25 03:42:40|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|4
1614224600000|2021-02-25 03:43:20|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|3
1614224620000|2021-02-25 03:43:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|4
1614224640000|2021-02-25 03:44:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614224680000|2021-02-25 03:44:40|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|4
1614224710000|2021-02-25 03:45:10|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614224760000|2021-02-25 03:46:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614224850000|2021-02-25 03:47:30|2297.7|2297.4|2298|2297.7|2298|2297.7|2297.7|2297.4|5
1614224870000|2021-02-25 03:47:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614224930000|2021-02-25 03:48:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|3
1614224950000|2021-02-25 03:49:10|||||||||1
1614224970000|2021-02-25 03:49:30|2297|2296.7|2297.3|2297|2297.3|2297|2297|2296.7|8
1614225000000|2021-02-25 03:50:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614225010000|2021-02-25 03:50:10|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|14
1614225020000|2021-02-25 03:50:20|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|2
1614225040000|2021-02-25 03:50:40|||||||||1
1614225060000|2021-02-25 03:51:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2
1614225100000|2021-02-25 03:51:40|2297.3|2297|2297.6|2297.3|2297.6|2297.3|2297.3|2297|7
1614225110000|2021-02-25 03:51:50|||||||||1
1614225150000|2021-02-25 03:52:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|3
1614225180000|2021-02-25 03:53:00|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1614225200000|2021-02-25 03:53:20|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|4
1614225210000|2021-02-25 03:53:30|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|6
1614225220000|2021-02-25 03:53:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614225240000|2021-02-25 03:54:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|3
1614225260000|2021-02-25 03:54:20|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614225300000|2021-02-25 03:55:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614225330000|2021-02-25 03:55:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614225370000|2021-02-25 03:56:10|||||||||1
1614225380000|2021-02-25 03:56:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1614225390000|2021-02-25 03:56:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614225400000|2021-02-25 03:56:40|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|8
1614225410000|2021-02-25 03:56:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|5
1614225430000|2021-02-25 03:57:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|6
1614225490000|2021-02-25 03:58:10|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|4
1614225520000|2021-02-25 03:58:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2
1614225530000|2021-02-25 03:58:50|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298.3|2298|5
1614225540000|2021-02-25 03:59:00|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|7
1614225550000|2021-02-25 03:59:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|2
1614225600000|2021-02-25 04:00:00|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|3
1614225630000|2021-02-25 04:00:30|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|4
1614225640000|2021-02-25 04:00:40|||||||||1
1614225660000|2021-02-25 04:01:00|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|4
1614225670000|2021-02-25 04:01:10|||||||||1
1614225720000|2021-02-25 04:02:00|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|2
1614225770000|2021-02-25 04:02:50|||||||||1
1614225780000|2021-02-25 04:03:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|3
1614225840000|2021-02-25 04:04:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614225870000|2021-02-25 04:04:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614225880000|2021-02-25 04:04:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614225890000|2021-02-25 04:04:50|||||||||1
1614225900000|2021-02-25 04:05:00|||||||||1
1614225910000|2021-02-25 04:05:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614225950000|2021-02-25 04:05:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614225970000|2021-02-25 04:06:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614226020000|2021-02-25 04:07:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2
1614226030000|2021-02-25 04:07:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1614226040000|2021-02-25 04:07:20|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614226050000|2021-02-25 04:07:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614226070000|2021-02-25 04:07:50|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|4
1614226110000|2021-02-25 04:08:30|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|6
1614226130000|2021-02-25 04:08:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|5
1614226140000|2021-02-25 04:09:00|||||||||3
1614226150000|2021-02-25 04:09:10|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|4
1614226220000|2021-02-25 04:10:20|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|3
1614226230000|2021-02-25 04:10:30|2297.9|2297.6|2298.3|2298|2298.3|2298|2297.9|2297.6|19
1614226310000|2021-02-25 04:11:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1614226320000|2021-02-25 04:12:00|2298.5|2298.2|2298.8|2298.5|2298.8|2298.5|2298.5|2298.2|21
1614226330000|2021-02-25 04:12:10|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|20
1614226340000|2021-02-25 04:12:20|||||||||1
1614226350000|2021-02-25 04:12:30|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|2
1614226440000|2021-02-25 04:14:00|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|16
1614226530000|2021-02-25 04:15:30|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|8
1614226550000|2021-02-25 04:15:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614226600000|2021-02-25 04:16:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614226650000|2021-02-25 04:17:30|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|2
1614226680000|2021-02-25 04:18:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|3
1614226690000|2021-02-25 04:18:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1614226720000|2021-02-25 04:18:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1614226730000|2021-02-25 04:18:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1614226750000|2021-02-25 04:19:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614226780000|2021-02-25 04:19:40|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614226790000|2021-02-25 04:19:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614226800000|2021-02-25 04:20:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|5
1614226810000|2021-02-25 04:20:10|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.8|2298.5|7
1614226820000|2021-02-25 04:20:20|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|6
1614226830000|2021-02-25 04:20:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614226880000|2021-02-25 04:21:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|6
1614226970000|2021-02-25 04:22:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614226980000|2021-02-25 04:23:00|||||||||1
1614226990000|2021-02-25 04:23:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614227000000|2021-02-25 04:23:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614227100000|2021-02-25 04:25:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2
1614227110000|2021-02-25 04:25:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614227120000|2021-02-25 04:25:20|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|6
1614227130000|2021-02-25 04:25:30|2299.4|2299.1|2298.9|2298.6|2299.4|2299.1|2298.9|2298.6|12
1614227140000|2021-02-25 04:25:40|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|3
1614227160000|2021-02-25 04:26:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614227180000|2021-02-25 04:26:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|4
1614227190000|2021-02-25 04:26:30|2299.3|2299|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|7
1614227210000|2021-02-25 04:26:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614227280000|2021-02-25 04:28:00|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|7
1614227290000|2021-02-25 04:28:10|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|15
1614227300000|2021-02-25 04:28:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1614227330000|2021-02-25 04:28:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614227350000|2021-02-25 04:29:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614227400000|2021-02-25 04:30:00|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|4
1614227410000|2021-02-25 04:30:10|||||||||12
1614227450000|2021-02-25 04:30:50|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|2
1614227470000|2021-02-25 04:31:10|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.4|2299.1|6
1614227490000|2021-02-25 04:31:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614227500000|2021-02-25 04:31:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|11
1614227560000|2021-02-25 04:32:40|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1614227580000|2021-02-25 04:33:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614227600000|2021-02-25 04:33:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614227610000|2021-02-25 04:33:30|||||||||1
1614227630000|2021-02-25 04:33:50|||||||||1
1614227640000|2021-02-25 04:34:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1614227650000|2021-02-25 04:34:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614227690000|2021-02-25 04:34:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1614227700000|2021-02-25 04:35:00|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|3
1614227710000|2021-02-25 04:35:10|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|6
1614227730000|2021-02-25 04:35:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614227750000|2021-02-25 04:35:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614227800000|2021-02-25 04:36:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1614227850000|2021-02-25 04:37:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614227860000|2021-02-25 04:37:40|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|10
1614227900000|2021-02-25 04:38:20|||||||||2
1614227910000|2021-02-25 04:38:30|2300.3|2300|2300.5|2300.2|2300.6|2300.3|2300.3|2300|21
1614227950000|2021-02-25 04:39:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614228010000|2021-02-25 04:40:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614228020000|2021-02-25 04:40:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614228040000|2021-02-25 04:40:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|5
1614228050000|2021-02-25 04:40:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614228110000|2021-02-25 04:41:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|4
1614228120000|2021-02-25 04:42:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1614228170000|2021-02-25 04:42:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614228180000|2021-02-25 04:43:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|2
1614228210000|2021-02-25 04:43:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614228240000|2021-02-25 04:44:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|14
1614228250000|2021-02-25 04:44:10|||||||||2
1614228260000|2021-02-25 04:44:20|||||||||1
1614228290000|2021-02-25 04:44:50|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|4
1614228310000|2021-02-25 04:45:10|||||||||1
1614228350000|2021-02-25 04:45:50|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|5
1614228360000|2021-02-25 04:46:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|3
1614228390000|2021-02-25 04:46:30|||||||||3
1614228410000|2021-02-25 04:46:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1614228420000|2021-02-25 04:47:00|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|10
1614228430000|2021-02-25 04:47:10|||||||||2
1614228440000|2021-02-25 04:47:20|||||||||2
1614228450000|2021-02-25 04:47:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614228460000|2021-02-25 04:47:40|||||||||1
1614228490000|2021-02-25 04:48:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614228500000|2021-02-25 04:48:20|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|2
1614228520000|2021-02-25 04:48:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1614228540000|2021-02-25 04:49:00|||||||||3
1614228560000|2021-02-25 04:49:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1614228570000|2021-02-25 04:49:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1614228600000|2021-02-25 04:50:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614228620000|2021-02-25 04:50:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614228630000|2021-02-25 04:50:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614228640000|2021-02-25 04:50:40|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|6
1614228650000|2021-02-25 04:50:50|||||||||1
1614228670000|2021-02-25 04:51:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614228680000|2021-02-25 04:51:20|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|5
1614228700000|2021-02-25 04:51:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1614228740000|2021-02-25 04:52:20|||||||||5
1614228750000|2021-02-25 04:52:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614228760000|2021-02-25 04:52:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1614228780000|2021-02-25 04:53:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614228810000|2021-02-25 04:53:30|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|7
1614228850000|2021-02-25 04:54:10|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|2
1614228860000|2021-02-25 04:54:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|8
1614228870000|2021-02-25 04:54:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1614228880000|2021-02-25 04:54:40|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|4
1614228940000|2021-02-25 04:55:40|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|3
1614228950000|2021-02-25 04:55:50|2301.4|2301.1|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|10
1614228960000|2021-02-25 04:56:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614228970000|2021-02-25 04:56:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1614228980000|2021-02-25 04:56:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|4
1614228990000|2021-02-25 04:56:30|||||||||1
1614229000000|2021-02-25 04:56:40|2301.7|2301.4|2301.7|2301.4|2301.9|2301.6|2301.6|2301.3|21
1614229010000|2021-02-25 04:56:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1614229030000|2021-02-25 04:57:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1614229040000|2021-02-25 04:57:20|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|3
1614229070000|2021-02-25 04:57:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1614229110000|2021-02-25 04:58:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614229120000|2021-02-25 04:58:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614229130000|2021-02-25 04:58:50|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|7
1614229140000|2021-02-25 04:59:00|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.3|2300|7
1614229160000|2021-02-25 04:59:20|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|3
1614229170000|2021-02-25 04:59:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614229180000|2021-02-25 04:59:40|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|4
1614229190000|2021-02-25 04:59:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614229200000|2021-02-25 05:00:00|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|2
1614229210000|2021-02-25 05:00:10|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|2
1614229230000|2021-02-25 05:00:30|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|5
1614229240000|2021-02-25 05:00:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614229310000|2021-02-25 05:01:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614229320000|2021-02-25 05:02:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1614229330000|2021-02-25 05:02:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1614229370000|2021-02-25 05:02:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1614229380000|2021-02-25 05:03:00|2301|2300.7|2301.5|2301.2|2301.5|2301.2|2301|2300.7|44
1614229420000|2021-02-25 05:03:40|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|8
1614229430000|2021-02-25 05:03:50|2301.6|2301.3|2301.9|2301.6|2301.9|2301.6|2301.6|2301.3|6
1614229440000|2021-02-25 05:04:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1614229450000|2021-02-25 05:04:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1614229470000|2021-02-25 05:04:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614229530000|2021-02-25 05:05:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614229540000|2021-02-25 05:05:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1614229550000|2021-02-25 05:05:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1614229560000|2021-02-25 05:06:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|3
1614229570000|2021-02-25 05:06:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1614229600000|2021-02-25 05:06:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614229640000|2021-02-25 05:07:20|||||||||1
1614229650000|2021-02-25 05:07:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1614229680000|2021-02-25 05:08:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1614229700000|2021-02-25 05:08:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1614229710000|2021-02-25 05:08:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1614229720000|2021-02-25 05:08:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1614229770000|2021-02-25 05:09:30|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2299.9|2299.6|11
1614229780000|2021-02-25 05:09:40|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|2
1614229800000|2021-02-25 05:10:00|2299.9|2299.6|2299.6|2299.3|2299.9|2299.6|2299.6|2299.3|2
1614229810000|2021-02-25 05:10:10|||||||||1
1614229820000|2021-02-25 05:10:20|||||||||2
1614229840000|2021-02-25 05:10:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614229850000|2021-02-25 05:10:50|||||||||1
1614229860000|2021-02-25 05:11:00|2299.4|2299.1|2299|2298.7|2299.4|2299.1|2299|2298.7|9
1614229870000|2021-02-25 05:11:10|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|4
1614229880000|2021-02-25 05:11:20|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|2
1614229890000|2021-02-25 05:11:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1614229900000|2021-02-25 05:11:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614229920000|2021-02-25 05:12:00|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|2
1614229930000|2021-02-25 05:12:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|6
1614229940000|2021-02-25 05:12:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614229970000|2021-02-25 05:12:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|3
1614229990000|2021-02-25 05:13:10|||||||||3
1614230000000|2021-02-25 05:13:20|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614230010000|2021-02-25 05:13:30|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|11
1614230020000|2021-02-25 05:13:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1614230030000|2021-02-25 05:13:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614230040000|2021-02-25 05:14:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1614230050000|2021-02-25 05:14:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614230060000|2021-02-25 05:14:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614230080000|2021-02-25 05:14:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614230090000|2021-02-25 05:14:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1614230110000|2021-02-25 05:15:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1614230120000|2021-02-25 05:15:20|||||||||2
1614230130000|2021-02-25 05:15:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614230170000|2021-02-25 05:16:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1614230260000|2021-02-25 05:17:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|19
1614230280000|2021-02-25 05:18:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614230300000|2021-02-25 05:18:20|||||||||2
1614230320000|2021-02-25 05:18:40|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1614230340000|2021-02-25 05:19:00|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|4
1614230360000|2021-02-25 05:19:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614230370000|2021-02-25 05:19:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1614230380000|2021-02-25 05:19:40|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|4
1614230390000|2021-02-25 05:19:50|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|3
1614230400000|2021-02-25 05:20:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1614230410000|2021-02-25 05:20:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|5
1614230430000|2021-02-25 05:20:30|2301.3|2301|2302.1|2301.8|2302.1|2301.8|2301.3|2301|61
1614230450000|2021-02-25 05:20:50|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|5
1614230470000|2021-02-25 05:21:10|||||||||1
1614230490000|2021-02-25 05:21:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1614230500000|2021-02-25 05:21:40|||||||||1
1614230510000|2021-02-25 05:21:50|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|4
1614230530000|2021-02-25 05:22:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1614230550000|2021-02-25 05:22:30|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|10
1614230580000|2021-02-25 05:23:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|5
1614230590000|2021-02-25 05:23:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1614230600000|2021-02-25 05:23:20|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|3
1614230620000|2021-02-25 05:23:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|4
1614230660000|2021-02-25 05:24:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1614230670000|2021-02-25 05:24:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614230690000|2021-02-25 05:24:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614230700000|2021-02-25 05:25:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614230710000|2021-02-25 05:25:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1614230790000|2021-02-25 05:26:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|3
1614230810000|2021-02-25 05:26:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|2
1614230840000|2021-02-25 05:27:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|4
1614230850000|2021-02-25 05:27:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614230880000|2021-02-25 05:28:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614230900000|2021-02-25 05:28:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614230930000|2021-02-25 05:28:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1614230970000|2021-02-25 05:29:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614230980000|2021-02-25 05:29:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614231030000|2021-02-25 05:30:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614231050000|2021-02-25 05:30:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|5
1614231070000|2021-02-25 05:31:10|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|8
1614231080000|2021-02-25 05:31:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1614231130000|2021-02-25 05:32:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614231150000|2021-02-25 05:32:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1614231160000|2021-02-25 05:32:40|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|3
1614231180000|2021-02-25 05:33:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614231190000|2021-02-25 05:33:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1614231200000|2021-02-25 05:33:20|2300.7|2300.4|2300.3|2300|2300.8|2300.5|2300.3|2300|7
1614231230000|2021-02-25 05:33:50|2300.7|2300.4|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|5
1614231240000|2021-02-25 05:34:00|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|6
1614231250000|2021-02-25 05:34:10|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|2
1614231260000|2021-02-25 05:34:20|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|2
1614231310000|2021-02-25 05:35:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1614231320000|2021-02-25 05:35:20|2301.1|2300.8|2300.7|2300.4|2301.1|2300.8|2300.7|2300.4|3
1614231340000|2021-02-25 05:35:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1614231370000|2021-02-25 05:36:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1614231430000|2021-02-25 05:37:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1614231610000|2021-02-25 05:40:10|||||||||3
1614231620000|2021-02-25 05:40:20|||||||||1
1614231640000|2021-02-25 05:40:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1614231650000|2021-02-25 05:40:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614231680000|2021-02-25 05:41:20|||||||||2
1614231690000|2021-02-25 05:41:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1614231700000|2021-02-25 05:41:40|||||||||2
1614231740000|2021-02-25 05:42:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1614231770000|2021-02-25 05:42:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|6
1614231780000|2021-02-25 05:43:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1614231790000|2021-02-25 05:43:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1614231840000|2021-02-25 05:44:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614231870000|2021-02-25 05:44:30|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|3
1614231880000|2021-02-25 05:44:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1614231890000|2021-02-25 05:44:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614231900000|2021-02-25 05:45:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|6
1614231910000|2021-02-25 05:45:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1614231920000|2021-02-25 05:45:20|||||||||1
1614231980000|2021-02-25 05:46:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614232000000|2021-02-25 05:46:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1614232020000|2021-02-25 05:47:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614232030000|2021-02-25 05:47:10|||||||||3
1614232040000|2021-02-25 05:47:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614232080000|2021-02-25 05:48:00|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|10
1614232110000|2021-02-25 05:48:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1614232170000|2021-02-25 05:49:30|||||||||1
1614232200000|2021-02-25 05:50:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1614232210000|2021-02-25 05:50:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614232280000|2021-02-25 05:51:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614232300000|2021-02-25 05:51:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614232320000|2021-02-25 05:52:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614232330000|2021-02-25 05:52:10|||||||||1
1614232340000|2021-02-25 05:52:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|12
1614232390000|2021-02-25 05:53:10|2300.8|2300.5|2300.3|2300|2300.8|2300.5|2300.3|2300|11
1614232470000|2021-02-25 05:54:30|||||||||1
1614232480000|2021-02-25 05:54:40|||||||||3
1614232490000|2021-02-25 05:54:50|||||||||7
1614232500000|2021-02-25 05:55:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614232530000|2021-02-25 05:55:30|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|7
1614232590000|2021-02-25 05:56:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614232600000|2021-02-25 05:56:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614232610000|2021-02-25 05:56:50|||||||||1
1614232640000|2021-02-25 05:57:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1614232650000|2021-02-25 05:57:30|||||||||10
1614232680000|2021-02-25 05:58:00|||||||||2
1614232700000|2021-02-25 05:58:20|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|5
1614232730000|2021-02-25 05:58:50|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|5
1614232750000|2021-02-25 05:59:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1614232770000|2021-02-25 05:59:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614232790000|2021-02-25 05:59:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1614232800000|2021-02-25 06:00:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614232810000|2021-02-25 06:00:10|2300.1|2299.8|2300.3|2300|2300.3|2300|2299.9|2299.6|8
1614232820000|2021-02-25 06:00:20|2300.4|2300.1|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|7
1614232830000|2021-02-25 06:00:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|4
1614232850000|2021-02-25 06:00:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614232860000|2021-02-25 06:01:00|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|3
1614232890000|2021-02-25 06:01:30|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|3
1614232900000|2021-02-25 06:01:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614232920000|2021-02-25 06:02:00|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|6
1614232940000|2021-02-25 06:02:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|3
1614232950000|2021-02-25 06:02:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614232970000|2021-02-25 06:02:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614233010000|2021-02-25 06:03:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614233060000|2021-02-25 06:04:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1614233090000|2021-02-25 06:04:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614233110000|2021-02-25 06:05:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614233130000|2021-02-25 06:05:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614233150000|2021-02-25 06:05:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1614233160000|2021-02-25 06:06:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614233170000|2021-02-25 06:06:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614233210000|2021-02-25 06:06:50|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|2
1614233230000|2021-02-25 06:07:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1614233280000|2021-02-25 06:08:00|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|7
1614233290000|2021-02-25 06:08:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|5
1614233300000|2021-02-25 06:08:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614233330000|2021-02-25 06:08:50|2299.6|2299.3|2299.3|2299|2299.6|2299.3|2299.3|2299|4
1614233340000|2021-02-25 06:09:00|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|9
1614233350000|2021-02-25 06:09:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1614233360000|2021-02-25 06:09:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|2
1614233370000|2021-02-25 06:09:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614233390000|2021-02-25 06:09:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614233400000|2021-02-25 06:10:00|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|13
1614233410000|2021-02-25 06:10:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614233420000|2021-02-25 06:10:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.3|2299|4
1614233440000|2021-02-25 06:10:40|||||||||2
1614233490000|2021-02-25 06:11:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614233540000|2021-02-25 06:12:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|3
1614233580000|2021-02-25 06:13:00|2298.8|2298.5|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|3
1614233590000|2021-02-25 06:13:10|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.7|2298.4|6
1614233600000|2021-02-25 06:13:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1614233610000|2021-02-25 06:13:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614233630000|2021-02-25 06:13:50|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|5
1614233640000|2021-02-25 06:14:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1614233660000|2021-02-25 06:14:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614233670000|2021-02-25 06:14:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1614233700000|2021-02-25 06:15:00|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|3
1614233710000|2021-02-25 06:15:10|||||||||3
1614233720000|2021-02-25 06:15:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1614233740000|2021-02-25 06:15:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614233760000|2021-02-25 06:16:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614233810000|2021-02-25 06:16:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614233840000|2021-02-25 06:17:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614233880000|2021-02-25 06:18:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614233890000|2021-02-25 06:18:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|4
1614233910000|2021-02-25 06:18:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614233940000|2021-02-25 06:19:00|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|7
1614233950000|2021-02-25 06:19:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1614233970000|2021-02-25 06:19:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614233980000|2021-02-25 06:19:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1614233990000|2021-02-25 06:19:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299|2298.7|8
1614234010000|2021-02-25 06:20:10|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|2
1614234020000|2021-02-25 06:20:20|2299.3|2299|2300.1|2299.8|2300.1|2299.8|2299.3|2299|14
1614234050000|2021-02-25 06:20:50|||||||||1
1614234090000|2021-02-25 06:21:30|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|2
1614234160000|2021-02-25 06:22:40|||||||||2
1614234200000|2021-02-25 06:23:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614234210000|2021-02-25 06:23:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614234220000|2021-02-25 06:23:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614234280000|2021-02-25 06:24:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614234300000|2021-02-25 06:25:00|||||||||1
1614234320000|2021-02-25 06:25:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1614234410000|2021-02-25 06:26:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614234460000|2021-02-25 06:27:40|||||||||2
1614234470000|2021-02-25 06:27:50|||||||||1
1614234530000|2021-02-25 06:28:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614234550000|2021-02-25 06:29:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614234600000|2021-02-25 06:30:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|2
1614234610000|2021-02-25 06:30:10|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.3|2299|2
1614234620000|2021-02-25 06:30:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614234630000|2021-02-25 06:30:30|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|6
1614234670000|2021-02-25 06:31:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614234680000|2021-02-25 06:31:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1614234690000|2021-02-25 06:31:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614234720000|2021-02-25 06:32:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1614234750000|2021-02-25 06:32:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|4
1614234770000|2021-02-25 06:32:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|7
1614234780000|2021-02-25 06:33:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1614234790000|2021-02-25 06:33:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1614234810000|2021-02-25 06:33:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614234820000|2021-02-25 06:33:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614234830000|2021-02-25 06:33:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1614234850000|2021-02-25 06:34:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614234860000|2021-02-25 06:34:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614234880000|2021-02-25 06:34:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|6
1614234890000|2021-02-25 06:34:50|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|7
1614234930000|2021-02-25 06:35:30|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|4
1614234940000|2021-02-25 06:35:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|6
1614234950000|2021-02-25 06:35:50|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|4
1614234960000|2021-02-25 06:36:00|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|18
1614234970000|2021-02-25 06:36:10|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|4
1614234980000|2021-02-25 06:36:20|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|2
1614234990000|2021-02-25 06:36:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614235070000|2021-02-25 06:37:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1614235110000|2021-02-25 06:38:30|||||||||1
1614235190000|2021-02-25 06:39:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1614235200000|2021-02-25 06:40:00|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|2
1614235220000|2021-02-25 06:40:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614235230000|2021-02-25 06:40:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614235240000|2021-02-25 06:40:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614235340000|2021-02-25 06:42:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1614235350000|2021-02-25 06:42:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|3
1614235360000|2021-02-25 06:42:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|4
1614235400000|2021-02-25 06:43:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614235410000|2021-02-25 06:43:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614235490000|2021-02-25 06:44:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614235510000|2021-02-25 06:45:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614235520000|2021-02-25 06:45:20|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614235590000|2021-02-25 06:46:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614235610000|2021-02-25 06:46:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614235680000|2021-02-25 06:48:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614235700000|2021-02-25 06:48:20|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|6
1614235720000|2021-02-25 06:48:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614235730000|2021-02-25 06:48:50|2299.3|2299|2299.2|2298.9|2299.3|2299|2299|2298.7|5
1614235740000|2021-02-25 06:49:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614235760000|2021-02-25 06:49:20|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|8
1614235800000|2021-02-25 06:50:00|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|2
1614235810000|2021-02-25 06:50:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1614235820000|2021-02-25 06:50:20|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|6
1614235860000|2021-02-25 06:51:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|6
1614235920000|2021-02-25 06:52:00|||||||||2
1614236010000|2021-02-25 06:53:30|2299.6|2299.3|2300|2299.7|2300|2299.7|2299.6|2299.3|5
1614236020000|2021-02-25 06:53:40|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|3
1614236050000|2021-02-25 06:54:10|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|5
1614236080000|2021-02-25 06:54:40|2300.6|2300.3|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|12
1614236110000|2021-02-25 06:55:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1614236140000|2021-02-25 06:55:40|||||||||1
1614236150000|2021-02-25 06:55:50|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|2
1614236160000|2021-02-25 06:56:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614236170000|2021-02-25 06:56:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614236240000|2021-02-25 06:57:20|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|5
1614236250000|2021-02-25 06:57:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614236270000|2021-02-25 06:57:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614236310000|2021-02-25 06:58:30|2300.8|2300.5|2300.8|2300.5|2301|2300.7|2300.8|2300.5|10
1614236320000|2021-02-25 06:58:40|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|4
1614236350000|2021-02-25 06:59:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1614236360000|2021-02-25 06:59:20|2301.3|2301|2301.1|2300.8|2301.3|2301|2301|2300.7|7
1614236380000|2021-02-25 06:59:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614236390000|2021-02-25 06:59:50|||||||||1
1614236400000|2021-02-25 07:00:00|2300.7|2300.4|2300.3|2300|2300.9|2300.6|2300.3|2300|18
1614236410000|2021-02-25 07:00:10|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.7|2299.4|16
1614236420000|2021-02-25 07:00:20|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|3
1614236430000|2021-02-25 07:00:30|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|2
1614236450000|2021-02-25 07:00:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1614236460000|2021-02-25 07:01:00|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|8
1614236480000|2021-02-25 07:01:20|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|5
1614236490000|2021-02-25 07:01:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1614236520000|2021-02-25 07:02:00|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|2
1614236530000|2021-02-25 07:02:10|||||||||3
1614236540000|2021-02-25 07:02:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614236550000|2021-02-25 07:02:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614236560000|2021-02-25 07:02:40|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|4
1614236570000|2021-02-25 07:02:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614236580000|2021-02-25 07:03:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1614236590000|2021-02-25 07:03:10|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|2
1614236610000|2021-02-25 07:03:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614236620000|2021-02-25 07:03:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1614236640000|2021-02-25 07:04:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614236650000|2021-02-25 07:04:10|2300.5|2300.2|2300.1|2299.8|2300.5|2300.2|2300.1|2299.8|3
1614236660000|2021-02-25 07:04:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1614236670000|2021-02-25 07:04:30|2299.6|2299.3|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|7
1614236680000|2021-02-25 07:04:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614236720000|2021-02-25 07:05:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1614236730000|2021-02-25 07:05:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614236740000|2021-02-25 07:05:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614236750000|2021-02-25 07:05:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|7
1614236760000|2021-02-25 07:06:00|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|9
1614236780000|2021-02-25 07:06:20|||||||||1
1614236790000|2021-02-25 07:06:30|||||||||1
1614236800000|2021-02-25 07:06:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614236810000|2021-02-25 07:06:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614236820000|2021-02-25 07:07:00|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|3
1614236840000|2021-02-25 07:07:20|2298.8|2298.5|2298.4|2298.1|2298.8|2298.5|2298.4|2298.1|6
1614236850000|2021-02-25 07:07:30|||||||||5
1614236860000|2021-02-25 07:07:40|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|5
1614236870000|2021-02-25 07:07:50|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|7
1614236880000|2021-02-25 07:08:00|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|5
1614236900000|2021-02-25 07:08:20|2298|2297.7|2298.4|2298.1|2298.4|2298.1|2298|2297.7|3
1614236910000|2021-02-25 07:08:30|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|2
1614236940000|2021-02-25 07:09:00|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|2
1614236960000|2021-02-25 07:09:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|3
1614236980000|2021-02-25 07:09:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|4
1614237010000|2021-02-25 07:10:10|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|13
1614237020000|2021-02-25 07:10:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1614237030000|2021-02-25 07:10:30|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|4
1614237050000|2021-02-25 07:10:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1614237070000|2021-02-25 07:11:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614237080000|2021-02-25 07:11:20|||||||||1
1614237090000|2021-02-25 07:11:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614237110000|2021-02-25 07:11:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|3
1614237120000|2021-02-25 07:12:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614237140000|2021-02-25 07:12:20|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298.1|2297.8|4
1614237150000|2021-02-25 07:12:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614237160000|2021-02-25 07:12:40|||||||||1
1614237190000|2021-02-25 07:13:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614237200000|2021-02-25 07:13:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614237210000|2021-02-25 07:13:30|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298.1|2297.8|4
1614237220000|2021-02-25 07:13:40|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|3
1614237230000|2021-02-25 07:13:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|3
1614237240000|2021-02-25 07:14:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614237260000|2021-02-25 07:14:20|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|4
1614237270000|2021-02-25 07:14:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614237280000|2021-02-25 07:14:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614237290000|2021-02-25 07:14:50|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|4
1614237300000|2021-02-25 07:15:00|||||||||1
1614237320000|2021-02-25 07:15:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614237340000|2021-02-25 07:15:40|2298.9|2298.6|2299|2298.7|2299.1|2298.8|2298.8|2298.5|8
1614237370000|2021-02-25 07:16:10|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|3
1614237380000|2021-02-25 07:16:20|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|3
1614237390000|2021-02-25 07:16:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1614237400000|2021-02-25 07:16:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|10
1614237410000|2021-02-25 07:16:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|7
1614237420000|2021-02-25 07:17:00|||||||||3
1614237430000|2021-02-25 07:17:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614237440000|2021-02-25 07:17:20|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|2
1614237450000|2021-02-25 07:17:30|2299.3|2299|2299|2298.7|2299.3|2299|2299|2298.7|6
1614237470000|2021-02-25 07:17:50|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|4
1614237480000|2021-02-25 07:18:00|||||||||2
1614237490000|2021-02-25 07:18:10|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|10
1614237550000|2021-02-25 07:19:10|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|12
1614237570000|2021-02-25 07:19:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1614237590000|2021-02-25 07:19:50|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|4
1614237600000|2021-02-25 07:20:00|||||||||1
1614237610000|2021-02-25 07:20:10|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|3
1614237650000|2021-02-25 07:20:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614237660000|2021-02-25 07:21:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1614237670000|2021-02-25 07:21:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614237690000|2021-02-25 07:21:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1614237700000|2021-02-25 07:21:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|3
1614237710000|2021-02-25 07:21:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|11
1614237720000|2021-02-25 07:22:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614237730000|2021-02-25 07:22:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|11
1614237740000|2021-02-25 07:22:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614237750000|2021-02-25 07:22:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|3
1614237760000|2021-02-25 07:22:40|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|4
1614237780000|2021-02-25 07:23:00|||||||||1
1614237790000|2021-02-25 07:23:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|10
1614237800000|2021-02-25 07:23:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|3
1614237810000|2021-02-25 07:23:30|||||||||2
1614237820000|2021-02-25 07:23:40|2298.2|2297.9|2298.1|2297.8|2298.3|2298|2298.1|2297.8|3
1614237870000|2021-02-25 07:24:30|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|2
1614237890000|2021-02-25 07:24:50|2298.3|2298|2297.7|2297.4|2298.3|2298|2297.7|2297.4|5
1614237900000|2021-02-25 07:25:00|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|8
1614237910000|2021-02-25 07:25:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|5
1614237940000|2021-02-25 07:25:40|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|6
1614237950000|2021-02-25 07:25:50|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|8
1614237960000|2021-02-25 07:26:00|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|9
1614237970000|2021-02-25 07:26:10|||||||||1
1614237980000|2021-02-25 07:26:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|3
1614237990000|2021-02-25 07:26:30|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1614238000000|2021-02-25 07:26:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614238060000|2021-02-25 07:27:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|4
1614238070000|2021-02-25 07:27:50|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|7
1614238080000|2021-02-25 07:28:00|2297.8|2297.5|2297.4|2297.1|2297.8|2297.5|2297.4|2297.1|13
1614238090000|2021-02-25 07:28:10|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614238120000|2021-02-25 07:28:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614238130000|2021-02-25 07:28:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614238160000|2021-02-25 07:29:20|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1614238170000|2021-02-25 07:29:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|7
1614238180000|2021-02-25 07:29:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614238190000|2021-02-25 07:29:50|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|4
1614238200000|2021-02-25 07:30:00|2297.1|2296.8|2297.2|2296.9|2297.6|2297.3|2297.1|2296.8|5
1614238210000|2021-02-25 07:30:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1614238230000|2021-02-25 07:30:30|2297|2296.7|2296.7|2296.4|2297|2296.7|2296.7|2296.4|5
1614238240000|2021-02-25 07:30:40|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|2
1614238250000|2021-02-25 07:30:50|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|3
1614238260000|2021-02-25 07:31:00|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|3
1614238290000|2021-02-25 07:31:30|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|5
1614238310000|2021-02-25 07:31:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614238320000|2021-02-25 07:32:00|||||||||1
1614238350000|2021-02-25 07:32:30|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|3
1614238370000|2021-02-25 07:32:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614238380000|2021-02-25 07:33:00|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1614238400000|2021-02-25 07:33:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614238410000|2021-02-25 07:33:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614238420000|2021-02-25 07:33:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|7
1614238430000|2021-02-25 07:33:50|2297.4|2297.1|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|21
1614238440000|2021-02-25 07:34:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614238470000|2021-02-25 07:34:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614238500000|2021-02-25 07:35:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|3
1614238510000|2021-02-25 07:35:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614238520000|2021-02-25 07:35:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1614238530000|2021-02-25 07:35:30|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|4
1614238550000|2021-02-25 07:35:50|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|17
1614238560000|2021-02-25 07:36:00|||||||||2
1614238570000|2021-02-25 07:36:10|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|5
1614238580000|2021-02-25 07:36:20|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|3
1614238590000|2021-02-25 07:36:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|3
1614238600000|2021-02-25 07:36:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614238630000|2021-02-25 07:37:10|2296.8|2296.5|2297|2296.7|2297.3|2297|2296.8|2296.5|22
1614238640000|2021-02-25 07:37:20|||||||||3
1614238660000|2021-02-25 07:37:40|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.8|2296.5|11
1614238680000|2021-02-25 07:38:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614238710000|2021-02-25 07:38:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614238730000|2021-02-25 07:38:50|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|10
1614238750000|2021-02-25 07:39:10|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.3|2296|3
1614238780000|2021-02-25 07:39:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614238800000|2021-02-25 07:40:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614238850000|2021-02-25 07:40:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614238860000|2021-02-25 07:41:00|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614238880000|2021-02-25 07:41:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614238890000|2021-02-25 07:41:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614238900000|2021-02-25 07:41:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614238930000|2021-02-25 07:42:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614238940000|2021-02-25 07:42:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614238960000|2021-02-25 07:42:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614238990000|2021-02-25 07:43:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614239000000|2021-02-25 07:43:20|||||||||2
1614239040000|2021-02-25 07:44:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614239060000|2021-02-25 07:44:20|||||||||1
1614239070000|2021-02-25 07:44:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1614239090000|2021-02-25 07:44:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614239110000|2021-02-25 07:45:10|||||||||1
1614239130000|2021-02-25 07:45:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614239140000|2021-02-25 07:45:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|3
1614239150000|2021-02-25 07:45:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|3
1614239160000|2021-02-25 07:46:00|||||||||2
1614239180000|2021-02-25 07:46:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1614239190000|2021-02-25 07:46:30|||||||||2
1614239200000|2021-02-25 07:46:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614239210000|2021-02-25 07:46:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1614239220000|2021-02-25 07:47:00|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|4
1614239240000|2021-02-25 07:47:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|5
1614239250000|2021-02-25 07:47:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614239260000|2021-02-25 07:47:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614239270000|2021-02-25 07:47:50|||||||||1
1614239280000|2021-02-25 07:48:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614239290000|2021-02-25 07:48:10|2297.7|2297.4|2298.3|2298|2298.3|2298|2297.7|2297.4|17
1614239300000|2021-02-25 07:48:20|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2298|2297.7|3
1614239360000|2021-02-25 07:49:20|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|2
1614239400000|2021-02-25 07:50:00|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|3
1614239440000|2021-02-25 07:50:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|7
1614239450000|2021-02-25 07:50:50|2297.8|2297.5|2298.2|2297.9|2298.2|2297.9|2297.8|2297.5|5
1614239470000|2021-02-25 07:51:10|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|15
1614239480000|2021-02-25 07:51:20|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.7|2297.4|3
1614239490000|2021-02-25 07:51:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1614239500000|2021-02-25 07:51:40|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2298|2297.7|3
1614239510000|2021-02-25 07:51:50|||||||||2
1614239530000|2021-02-25 07:52:10|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|15
1614239540000|2021-02-25 07:52:20|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|5
1614239550000|2021-02-25 07:52:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614239560000|2021-02-25 07:52:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614239570000|2021-02-25 07:52:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|5
1614239580000|2021-02-25 07:53:00|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2298|2297.7|6
1614239630000|2021-02-25 07:53:50|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|3
1614239660000|2021-02-25 07:54:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614239670000|2021-02-25 07:54:30|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|4
1614239700000|2021-02-25 07:55:00|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|4
1614239730000|2021-02-25 07:55:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614239740000|2021-02-25 07:55:40|2298.7|2298.4|2299.1|2298.8|2299.1|2298.8|2298.7|2298.4|4
1614239760000|2021-02-25 07:56:00|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|8
1614239780000|2021-02-25 07:56:20|2299|2298.7|2299.6|2299.3|2299.6|2299.3|2299|2298.7|6
1614239790000|2021-02-25 07:56:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1614239800000|2021-02-25 07:56:40|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.1|2298.8|11
1614239810000|2021-02-25 07:56:50|||||||||1
1614239820000|2021-02-25 07:57:00|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|61
1614239830000|2021-02-25 07:57:10|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2299.9|2299.6|8
1614239840000|2021-02-25 07:57:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|18
1614239860000|2021-02-25 07:57:40|||||||||9
1614239870000|2021-02-25 07:57:50|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|18
1614239880000|2021-02-25 07:58:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|10
1614239890000|2021-02-25 07:58:10|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|14
1614239900000|2021-02-25 07:58:20|2300.4|2300.1|2300.7|2300.4|2300.7|2300.4|2300.4|2300.1|14
1614239910000|2021-02-25 07:58:30|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|27
1614239920000|2021-02-25 07:58:40|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|3
1614239940000|2021-02-25 07:59:00|||||||||1
1614239950000|2021-02-25 07:59:10|2301|2300.7|2300.8|2300.5|2301|2300.7|2300.7|2300.4|8
1614239960000|2021-02-25 07:59:20|2300.5|2300.2|2300.9|2300.6|2300.9|2300.6|2300.5|2300.2|3
1614239980000|2021-02-25 07:59:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|11
1614239990000|2021-02-25 07:59:50|2301.4|2301.1|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|6
1614240000000|2021-02-25 08:00:00|2301.5|2301.2|2301.2|2300.9|2301.7|2301.4|2300.6|2300.3|38
1614240010000|2021-02-25 08:00:10|2301.1|2300.8|2300.7|2300.4|2301.4|2301.1|2300.7|2300.4|13
1614240020000|2021-02-25 08:00:20|2300.8|2300.5|2300.5|2300.2|2301|2300.7|2300.5|2300.2|20
1614240030000|2021-02-25 08:00:30|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.3|2300|10
1614240040000|2021-02-25 08:00:40|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.3|2300|10
1614240050000|2021-02-25 08:00:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|8
1614240060000|2021-02-25 08:01:00|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|13
1614240070000|2021-02-25 08:01:10|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|11
1614240080000|2021-02-25 08:01:20|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|8
1614240090000|2021-02-25 08:01:30|2301|2300.7|2300.5|2300.2|2301|2300.7|2300.5|2300.2|14
1614240100000|2021-02-25 08:01:40|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.3|2300|10
1614240110000|2021-02-25 08:01:50|2300.5|2300.2|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|4
1614240120000|2021-02-25 08:02:00|||||||||2
1614240130000|2021-02-25 08:02:10|2301.2|2300.9|2301.5|2301.2|2301.5|2301.2|2301.2|2300.9|6
1614240140000|2021-02-25 08:02:20|2302.3|2302|2301.7|2301.4|2302.3|2302|2301.7|2301.4|15
1614240150000|2021-02-25 08:02:30|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|2
1614240160000|2021-02-25 08:02:40|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|5
1614240170000|2021-02-25 08:02:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|3
1614240180000|2021-02-25 08:03:00|2301.6|2301.3|2301.6|2301.3|2301.9|2301.6|2301.5|2301.2|10
1614240190000|2021-02-25 08:03:10|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|7
1614240210000|2021-02-25 08:03:30|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|7
1614240220000|2021-02-25 08:03:40|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|12
1614240230000|2021-02-25 08:03:50|2302|2301.7|2301.7|2301.4|2302.1|2301.8|2301.7|2301.4|6
1614240240000|2021-02-25 08:04:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|5
1614240250000|2021-02-25 08:04:10|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|4
1614240260000|2021-02-25 08:04:20|2302.2|2301.9|2302.8|2302.5|2302.8|2302.5|2302.2|2301.9|46
1614240270000|2021-02-25 08:04:30|2302.9|2302.6|2302.4|2302.1|2303.1|2302.8|2302.4|2302.1|13
1614240280000|2021-02-25 08:04:40|||||||||1
1614240290000|2021-02-25 08:04:50|2302.3|2302|2302.6|2302.3|2302.6|2302.3|2302.3|2302|6
1614240300000|2021-02-25 08:05:00|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.3|2302|8
1614240310000|2021-02-25 08:05:10|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.8|2302.5|7
1614240320000|2021-02-25 08:05:20|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|8
1614240330000|2021-02-25 08:05:30|2302.4|2302.1|2302.4|2302.1|2302.7|2302.4|2302.4|2302.1|10
1614240340000|2021-02-25 08:05:40|2302.3|2302|2302|2301.7|2302.3|2302|2301.9|2301.6|13
1614240350000|2021-02-25 08:05:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1614240360000|2021-02-25 08:06:00|2302.3|2302|2302.7|2302.4|2302.8|2302.5|2302.3|2302|6
1614240370000|2021-02-25 08:06:10|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.7|2302.4|7
1614240390000|2021-02-25 08:06:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|4
1614240410000|2021-02-25 08:06:50|2302.9|2302.6|2301.7|2301.4|2302.9|2302.6|2301.7|2301.4|18
1614240420000|2021-02-25 08:07:00|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.3|2301|20
1614240430000|2021-02-25 08:07:10|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|3
1614240440000|2021-02-25 08:07:20|2301.3|2301|2301.5|2301.2|2301.7|2301.4|2301.1|2300.8|26
1614240450000|2021-02-25 08:07:30|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|4
1614240460000|2021-02-25 08:07:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|5
1614240470000|2021-02-25 08:07:50|2301.5|2301.2|2301.2|2300.9|2301.8|2301.5|2301.2|2300.9|7
1614240480000|2021-02-25 08:08:00|2301.1|2300.8|2301|2300.7|2301.3|2301|2301|2300.7|5
1614240490000|2021-02-25 08:08:10|2300.8|2300.5|2300.5|2300.2|2301|2300.7|2300.4|2300.1|41
1614240500000|2021-02-25 08:08:20|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.3|2300|13
1614240510000|2021-02-25 08:08:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|5
1614240520000|2021-02-25 08:08:40|2300.1|2299.8|2299.8|2299.5|2300.3|2300|2299.8|2299.5|21
1614240530000|2021-02-25 08:08:50|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|11
1614240540000|2021-02-25 08:09:00|||||||||1
1614240550000|2021-02-25 08:09:10|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.3|2299|11
1614240560000|2021-02-25 08:09:20|2299.4|2299.1|2299.2|2298.9|2299.6|2299.3|2299.1|2298.8|9
1614240570000|2021-02-25 08:09:30|2299.1|2298.8|2299.6|2299.3|2299.6|2299.3|2299.1|2298.8|8
1614240580000|2021-02-25 08:09:40|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|12
1614240590000|2021-02-25 08:09:50|2300.1|2299.8|2300.5|2300.2|2300.5|2300.2|2300.1|2299.8|8
1614240600000|2021-02-25 08:10:00|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|4
1614240610000|2021-02-25 08:10:10|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.3|2299|8
1614240620000|2021-02-25 08:10:20|2299.6|2299.3|2299.8|2299.5|2300.1|2299.8|2299.6|2299.3|8
1614240630000|2021-02-25 08:10:30|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|5
1614240640000|2021-02-25 08:10:40|2299|2298.7|2298.6|2298.3|2299.4|2299.1|2298.6|2298.3|11
1614240650000|2021-02-25 08:10:50|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|19
1614240660000|2021-02-25 08:11:00|2298.5|2298.2|2299.1|2298.8|2299.1|2298.8|2298.5|2298.2|12
1614240670000|2021-02-25 08:11:10|2298.7|2298.4|2298.3|2298|2298.7|2298.4|2298.2|2297.9|44
1614240680000|2021-02-25 08:11:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|6
1614240700000|2021-02-25 08:11:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614240710000|2021-02-25 08:11:50|2298.8|2298.5|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|4
1614240720000|2021-02-25 08:12:00|2298.7|2298.4|2298.3|2298|2298.9|2298.6|2298.3|2298|7
1614240730000|2021-02-25 08:12:10|2298.2|2297.9|2299.1|2298.8|2299.1|2298.8|2298.2|2297.9|6
1614240740000|2021-02-25 08:12:20|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.7|2298.4|7
1614240750000|2021-02-25 08:12:30|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.3|2298|5
1614240760000|2021-02-25 08:12:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614240770000|2021-02-25 08:12:50|2298.6|2298.3|2299.1|2298.8|2299.1|2298.8|2298.6|2298.3|17
1614240780000|2021-02-25 08:13:00|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|8
1614240790000|2021-02-25 08:13:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|6
1614240800000|2021-02-25 08:13:20|2299.2|2298.9|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|4
1614240810000|2021-02-25 08:13:30|2299.1|2298.8|2299.2|2298.9|2299.3|2299|2299.1|2298.8|8
1614240820000|2021-02-25 08:13:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1614240830000|2021-02-25 08:13:50|2299.5|2299.2|2298.9|2298.6|2299.5|2299.2|2298.9|2298.6|3
1614240840000|2021-02-25 08:14:00|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|18
1614240850000|2021-02-25 08:14:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|3
1614240860000|2021-02-25 08:14:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614240880000|2021-02-25 08:14:40|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|3
1614240890000|2021-02-25 08:14:50|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.7|2298.4|5
1614240900000|2021-02-25 08:15:00|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.6|2298.3|14
1614240910000|2021-02-25 08:15:10|2299.1|2298.8|2299.5|2299.2|2299.5|2299.2|2299.1|2298.8|6
1614240920000|2021-02-25 08:15:20|2299.6|2299.3|2300.1|2299.8|2300.1|2299.8|2299.6|2299.3|4
1614240930000|2021-02-25 08:15:30|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|35
1614240940000|2021-02-25 08:15:40|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|5
1614240950000|2021-02-25 08:15:50|||||||||1
1614240960000|2021-02-25 08:16:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|10
1614240970000|2021-02-25 08:16:10|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|5
1614241000000|2021-02-25 08:16:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614241010000|2021-02-25 08:16:50|2299.7|2299.4|2299.6|2299.3|2299.9|2299.6|2299.6|2299.3|7
1614241020000|2021-02-25 08:17:00|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|8
1614241030000|2021-02-25 08:17:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|7
1614241040000|2021-02-25 08:17:20|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.3|2299|4
1614241050000|2021-02-25 08:17:30|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|2
1614241070000|2021-02-25 08:17:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614241080000|2021-02-25 08:18:00|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.3|2298|15
1614241090000|2021-02-25 08:18:10|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.3|2298|3
1614241100000|2021-02-25 08:18:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|5
1614241110000|2021-02-25 08:18:30|2298.3|2298|2297.7|2297.4|2298.3|2298|2297.7|2297.4|8
1614241120000|2021-02-25 08:18:40|2298.1|2297.8|2297.2|2296.9|2298.1|2297.8|2297.2|2296.9|41
1614241130000|2021-02-25 08:18:50|2297.3|2297|2297.8|2297.5|2297.8|2297.5|2297.3|2297|15
1614241140000|2021-02-25 08:19:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1614241150000|2021-02-25 08:19:10|2297.2|2296.9|2297.3|2297|2297.5|2297.2|2297.2|2296.9|19
1614241160000|2021-02-25 08:19:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614241180000|2021-02-25 08:19:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|3
1614241190000|2021-02-25 08:19:50|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.3|2297|3
1614241200000|2021-02-25 08:20:00|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|2
1614241210000|2021-02-25 08:20:10|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|6
1614241220000|2021-02-25 08:20:20|2297.2|2296.9|2296.8|2296.5|2297.3|2297|2296.6|2296.3|25
1614241230000|2021-02-25 08:20:30|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|10
1614241240000|2021-02-25 08:20:40|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|21
1614241250000|2021-02-25 08:20:50|2297.1|2296.8|2297.3|2297|2297.3|2297|2297|2296.7|7
1614241260000|2021-02-25 08:21:00|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|4
1614241270000|2021-02-25 08:21:10|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2297.3|2297|8
1614241280000|2021-02-25 08:21:20|2297.6|2297.3|2297.9|2297.6|2298.1|2297.8|2297.6|2297.3|12
1614241290000|2021-02-25 08:21:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.2|2297.9|4
1614241300000|2021-02-25 08:21:40|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|4
1614241310000|2021-02-25 08:21:50|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|4
1614241320000|2021-02-25 08:22:00|2298.3|2298|2298.3|2298|2298.5|2298.2|2298.2|2297.9|6
1614241330000|2021-02-25 08:22:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614241340000|2021-02-25 08:22:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2
1614241350000|2021-02-25 08:22:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|6
1614241360000|2021-02-25 08:22:40|||||||||1
1614241370000|2021-02-25 08:22:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614241380000|2021-02-25 08:23:00|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|2
1614241390000|2021-02-25 08:23:10|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|2
1614241400000|2021-02-25 08:23:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614241410000|2021-02-25 08:23:30|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|4
1614241420000|2021-02-25 08:23:40|2299|2298.7|2299.2|2298.9|2299.3|2299|2299|2298.7|7
1614241430000|2021-02-25 08:23:50|2298.9|2298.6|2299.1|2298.8|2299.2|2298.9|2298.9|2298.6|9
1614241440000|2021-02-25 08:24:00|2298.7|2298.4|2299.1|2298.8|2299.2|2298.9|2298.7|2298.4|8
1614241450000|2021-02-25 08:24:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614241460000|2021-02-25 08:24:20|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.8|2298.5|7
1614241470000|2021-02-25 08:24:30|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|5
1614241480000|2021-02-25 08:24:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|6
1614241490000|2021-02-25 08:24:50|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|3
1614241500000|2021-02-25 08:25:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.1|2298.8|6
1614241510000|2021-02-25 08:25:10|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|2
1614241520000|2021-02-25 08:25:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.3|2299|4
1614241530000|2021-02-25 08:25:30|2300|2299.7|2299.5|2299.2|2300|2299.7|2299.5|2299.2|2
1614241540000|2021-02-25 08:25:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614241550000|2021-02-25 08:25:50|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|3
1614241560000|2021-02-25 08:26:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614241580000|2021-02-25 08:26:20|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|4
1614241590000|2021-02-25 08:26:30|2300.9|2300.6|2300.8|2300.5|2301.4|2301.1|2300.8|2300.5|20
1614241600000|2021-02-25 08:26:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1614241610000|2021-02-25 08:26:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614241620000|2021-02-25 08:27:00|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300.6|2300.3|15
1614241630000|2021-02-25 08:27:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|5
1614241640000|2021-02-25 08:27:20|2301.3|2301|2301.6|2301.3|2301.6|2301.3|2301.3|2301|21
1614241650000|2021-02-25 08:27:30|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|15
1614241660000|2021-02-25 08:27:40|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|9
1614241670000|2021-02-25 08:27:50|2301.4|2301.1|2301|2300.7|2301.4|2301.1|2301|2300.7|7
1614241680000|2021-02-25 08:28:00|2301.1|2300.8|2301.6|2301.3|2301.6|2301.3|2301|2300.7|26
1614241690000|2021-02-25 08:28:10|2301.4|2301.1|2301.1|2300.8|2301.7|2301.4|2301.1|2300.8|14
1614241720000|2021-02-25 08:28:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614241740000|2021-02-25 08:29:00|2301.3|2301|2301|2300.7|2301.3|2301|2301|2300.7|2
1614241750000|2021-02-25 08:29:10|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|4
1614241770000|2021-02-25 08:29:30|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301|2300.7|7
1614241780000|2021-02-25 08:29:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1614241790000|2021-02-25 08:29:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1614241800000|2021-02-25 08:30:00|2300.7|2300.4|2300.3|2300|2300.7|2300.4|2300.3|2300|9
1614241810000|2021-02-25 08:30:10|2300.2|2299.9|2299.3|2299|2300.2|2299.9|2299.3|2299|13
1614241820000|2021-02-25 08:30:20|2299.5|2299.2|2299.7|2299.4|2299.9|2299.6|2299.3|2299|15
1614241830000|2021-02-25 08:30:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1614241840000|2021-02-25 08:30:40|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|4
1614241850000|2021-02-25 08:30:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1614241860000|2021-02-25 08:31:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614241880000|2021-02-25 08:31:20|||||||||5
1614241890000|2021-02-25 08:31:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|7
1614241900000|2021-02-25 08:31:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614241910000|2021-02-25 08:31:50|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2298.9|2298.6|11
1614241920000|2021-02-25 08:32:00|2299.1|2298.8|2298.5|2298.2|2299.1|2298.8|2298.1|2297.8|13
1614241930000|2021-02-25 08:32:10|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|5
1614241940000|2021-02-25 08:32:20|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|8
1614241950000|2021-02-25 08:32:30|2298.5|2298.2|2297.6|2297.3|2298.5|2298.2|2297.6|2297.3|9
1614241960000|2021-02-25 08:32:40|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|7
1614241970000|2021-02-25 08:32:50|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297|2296.7|11
1614241980000|2021-02-25 08:33:00|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|4
1614241990000|2021-02-25 08:33:10|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|22
1614242000000|2021-02-25 08:33:20|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|4
1614242010000|2021-02-25 08:33:30|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297|2296.7|29
1614242020000|2021-02-25 08:33:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|3
1614242030000|2021-02-25 08:33:50|2297.1|2296.8|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|3
1614242040000|2021-02-25 08:34:00|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.6|2296.3|20
1614242050000|2021-02-25 08:34:10|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|5
1614242060000|2021-02-25 08:34:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297|2296.7|7
1614242070000|2021-02-25 08:34:30|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|6
1614242080000|2021-02-25 08:34:40|2296.9|2296.6|2296.3|2296|2296.9|2296.6|2296.3|2296|16
1614242090000|2021-02-25 08:34:50|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|7
1614242100000|2021-02-25 08:35:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.3|2296|16
1614242110000|2021-02-25 08:35:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|8
1614242120000|2021-02-25 08:35:20|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|20
1614242130000|2021-02-25 08:35:30|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.1|2295.8|10
1614242140000|2021-02-25 08:35:40|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.1|2294.8|44
1614242150000|2021-02-25 08:35:50|2295.5|2295.2|2295.9|2295.6|2296|2295.7|2295.5|2295.2|11
1614242160000|2021-02-25 08:36:00|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.6|2295.3|5
1614242170000|2021-02-25 08:36:10|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|13
1614242180000|2021-02-25 08:36:20|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|5
1614242200000|2021-02-25 08:36:40|2296.3|2296|2296.1|2295.8|2296.3|2296|2296.1|2295.8|2
1614242210000|2021-02-25 08:36:50|2296|2295.7|2296.3|2296|2296.3|2296|2296|2295.7|3
1614242220000|2021-02-25 08:37:00|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|3
1614242230000|2021-02-25 08:37:10|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|2
1614242240000|2021-02-25 08:37:20|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|2
1614242250000|2021-02-25 08:37:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|6
1614242260000|2021-02-25 08:37:40|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|5
1614242270000|2021-02-25 08:37:50|2297.3|2297|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|13
1614242280000|2021-02-25 08:38:00|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|10
1614242290000|2021-02-25 08:38:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|3
1614242300000|2021-02-25 08:38:20|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|7
1614242310000|2021-02-25 08:38:30|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|4
1614242320000|2021-02-25 08:38:40|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|5
1614242330000|2021-02-25 08:38:50|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|7
1614242340000|2021-02-25 08:39:00|2297.1|2296.8|2296.6|2296.3|2297.1|2296.8|2296.6|2296.3|6
1614242360000|2021-02-25 08:39:20|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|7
1614242370000|2021-02-25 08:39:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614242380000|2021-02-25 08:39:40|2297.6|2297.3|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|3
1614242390000|2021-02-25 08:39:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|3
1614242400000|2021-02-25 08:40:00|2297.6|2297.3|2297|2296.7|2297.6|2297.3|2297|2296.7|8
1614242410000|2021-02-25 08:40:10|2297.1|2296.8|2297.6|2297.3|2297.6|2297.3|2297.1|2296.8|17
1614242420000|2021-02-25 08:40:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614242430000|2021-02-25 08:40:30|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|2
1614242450000|2021-02-25 08:40:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614242460000|2021-02-25 08:41:00|2297.6|2297.3|2298.3|2298|2298.3|2298|2297.6|2297.3|6
1614242470000|2021-02-25 08:41:10|2298.2|2297.9|2298.3|2298|2298.3|2298|2297.9|2297.6|25
1614242480000|2021-02-25 08:41:20|2298.6|2298.3|2299|2298.7|2299|2298.7|2298.6|2298.3|2
1614242490000|2021-02-25 08:41:30|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|9
1614242520000|2021-02-25 08:42:00|2298.7|2298.4|2298.2|2297.9|2298.7|2298.4|2298.2|2297.9|6
1614242530000|2021-02-25 08:42:10|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.3|2298|13
1614242540000|2021-02-25 08:42:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614242550000|2021-02-25 08:42:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614242570000|2021-02-25 08:42:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1614242580000|2021-02-25 08:43:00|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|4
1614242600000|2021-02-25 08:43:20|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|3
1614242610000|2021-02-25 08:43:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614242620000|2021-02-25 08:43:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1614242630000|2021-02-25 08:43:50|2298.9|2298.6|2298.5|2298.2|2298.9|2298.6|2298.5|2298.2|3
1614242640000|2021-02-25 08:44:00|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|6
1614242650000|2021-02-25 08:44:10|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|3
1614242660000|2021-02-25 08:44:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614242670000|2021-02-25 08:44:30|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|5
1614242680000|2021-02-25 08:44:40|2297.4|2297.1|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|5
1614242700000|2021-02-25 08:45:00|2297.3|2297|2297.6|2297.3|2297.6|2297.3|2297|2296.7|11
1614242710000|2021-02-25 08:45:10|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|2
1614242720000|2021-02-25 08:45:20|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|2
1614242730000|2021-02-25 08:45:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|2
1614242760000|2021-02-25 08:46:00|2297.4|2297.1|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|7
1614242770000|2021-02-25 08:46:10|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|6
1614242780000|2021-02-25 08:46:20|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298|2297.7|5
1614242810000|2021-02-25 08:46:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614242820000|2021-02-25 08:47:00|2298.6|2298.3|2298.3|2298|2298.8|2298.5|2298.3|2298|9
1614242830000|2021-02-25 08:47:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|4
1614242840000|2021-02-25 08:47:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1614242850000|2021-02-25 08:47:30|||||||||1
1614242860000|2021-02-25 08:47:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|4
1614242870000|2021-02-25 08:47:50|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|3
1614242880000|2021-02-25 08:48:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|5
1614242890000|2021-02-25 08:48:10|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|4
1614242900000|2021-02-25 08:48:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614242910000|2021-02-25 08:48:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|4
1614242920000|2021-02-25 08:48:40|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614242930000|2021-02-25 08:48:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614242940000|2021-02-25 08:49:00|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.3|2297|6
1614242960000|2021-02-25 08:49:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614242970000|2021-02-25 08:49:30|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|7
1614242980000|2021-02-25 08:49:40|2297|2296.7|2297|2296.7|2297.1|2296.8|2297|2296.7|6
1614242990000|2021-02-25 08:49:50|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.7|2296.4|3
1614243000000|2021-02-25 08:50:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614243010000|2021-02-25 08:50:10|2297|2296.7|2297.3|2297|2297.3|2297|2297|2296.7|5
1614243020000|2021-02-25 08:50:20|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|3
1614243030000|2021-02-25 08:50:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614243060000|2021-02-25 08:51:00|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|3
1614243070000|2021-02-25 08:51:10|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|5
1614243080000|2021-02-25 08:51:20|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|5
1614243090000|2021-02-25 08:51:30|||||||||1
1614243100000|2021-02-25 08:51:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614243110000|2021-02-25 08:51:50|2297.9|2297.6|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|2
1614243120000|2021-02-25 08:52:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614243130000|2021-02-25 08:52:10|||||||||3
1614243140000|2021-02-25 08:52:20|||||||||2
1614243150000|2021-02-25 08:52:30|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|3
1614243160000|2021-02-25 08:52:40|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|7
1614243170000|2021-02-25 08:52:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614243190000|2021-02-25 08:53:10|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2298.8|2298.5|4
1614243200000|2021-02-25 08:53:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|6
1614243220000|2021-02-25 08:53:40|2299.5|2299.2|2299.6|2299.3|2300|2299.7|2299.5|2299.2|9
1614243230000|2021-02-25 08:53:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614243240000|2021-02-25 08:54:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|2
1614243260000|2021-02-25 08:54:20|2299.9|2299.6|2299.5|2299.2|2300|2299.7|2299.5|2299.2|6
1614243270000|2021-02-25 08:54:30|2299.7|2299.4|2300.2|2299.9|2300.2|2299.9|2299.7|2299.4|26
1614243280000|2021-02-25 08:54:40|2300.1|2299.8|2299.8|2299.5|2300.1|2299.8|2299.8|2299.5|5
1614243290000|2021-02-25 08:54:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|3
1614243310000|2021-02-25 08:55:10|2300.1|2299.8|2300.4|2300.1|2300.4|2300.1|2300|2299.7|37
1614243320000|2021-02-25 08:55:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1614243330000|2021-02-25 08:55:30|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|5
1614243340000|2021-02-25 08:55:40|2300.5|2300.2|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|5
1614243350000|2021-02-25 08:55:50|2300.3|2300|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|7
1614243360000|2021-02-25 08:56:00|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|12
1614243370000|2021-02-25 08:56:10|2300|2299.7|2299.5|2299.2|2300|2299.7|2299.5|2299.2|4
1614243380000|2021-02-25 08:56:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614243390000|2021-02-25 08:56:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1614243410000|2021-02-25 08:56:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|5
1614243420000|2021-02-25 08:57:00|||||||||1
1614243430000|2021-02-25 08:57:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614243450000|2021-02-25 08:57:30|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|17
1614243460000|2021-02-25 08:57:40|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|3
1614243470000|2021-02-25 08:57:50|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|4
1614243480000|2021-02-25 08:58:00|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2298.6|2298.3|6
1614243520000|2021-02-25 08:58:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1614243530000|2021-02-25 08:58:50|2299.4|2299.1|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|4
1614243540000|2021-02-25 08:59:00|||||||||2
1614243550000|2021-02-25 08:59:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614243560000|2021-02-25 08:59:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614243580000|2021-02-25 08:59:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|4
1614243590000|2021-02-25 08:59:50|2300.1|2299.8|2299.7|2299.4|2300.1|2299.8|2299.7|2299.4|3
1614243600000|2021-02-25 09:00:00|2299.8|2299.5|2299.4|2299.1|2299.8|2299.5|2299.4|2299.1|5
1614243610000|2021-02-25 09:00:10|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|5
1614243620000|2021-02-25 09:00:20|2299.1|2298.8|2299.1|2298.8|2299.3|2299|2299.1|2298.8|5
1614243630000|2021-02-25 09:00:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1614243640000|2021-02-25 09:00:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614243650000|2021-02-25 09:00:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614243660000|2021-02-25 09:01:00|2298.9|2298.6|2298.6|2298.3|2298.9|2298.6|2298.6|2298.3|2
1614243670000|2021-02-25 09:01:10|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.7|2298.4|3
1614243680000|2021-02-25 09:01:20|2298.6|2298.3|2297.8|2297.5|2298.6|2298.3|2297.8|2297.5|11
1614243690000|2021-02-25 09:01:30|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|2
1614243700000|2021-02-25 09:01:40|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.3|2297|12
1614243710000|2021-02-25 09:01:50|2298|2297.7|2297.6|2297.3|2298|2297.7|2297.6|2297.3|15
1614243720000|2021-02-25 09:02:00|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|4
1614243730000|2021-02-25 09:02:10|2297.1|2296.8|2297.4|2297.1|2297.4|2297.1|2297|2296.7|5
1614243740000|2021-02-25 09:02:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2296.6|2296.3|9
1614243750000|2021-02-25 09:02:30|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|3
1614243760000|2021-02-25 09:02:40|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|6
1614243770000|2021-02-25 09:02:50|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.5|2296.2|5
1614243780000|2021-02-25 09:03:00|2296.6|2296.3|2297.2|2296.9|2297.2|2296.9|2296.6|2296.3|10
1614243790000|2021-02-25 09:03:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|5
1614243800000|2021-02-25 09:03:20|2297|2296.7|2297.5|2297.2|2297.5|2297.2|2297|2296.7|5
1614243810000|2021-02-25 09:03:30|2297.7|2297.4|2297|2296.7|2297.7|2297.4|2297|2296.7|12
1614243820000|2021-02-25 09:03:40|2296.8|2296.5|2297.1|2296.8|2297.3|2297|2296.8|2296.5|10
1614243830000|2021-02-25 09:03:50|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.2|2296.9|5
1614243840000|2021-02-25 09:04:00|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|3
1614243850000|2021-02-25 09:04:10|2297.2|2296.9|2297.3|2297|2297.3|2297|2296.9|2296.6|8
1614243860000|2021-02-25 09:04:20|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|2
1614243870000|2021-02-25 09:04:30|2297|2296.7|2296.6|2296.3|2297|2296.7|2296.6|2296.3|3
1614243880000|2021-02-25 09:04:40|||||||||2
1614243890000|2021-02-25 09:04:50|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|3
1614243900000|2021-02-25 09:05:00|2296.9|2296.6|2296.3|2296|2296.9|2296.6|2296.3|2296|32
1614243910000|2021-02-25 09:05:10|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296.1|2295.8|12
1614243920000|2021-02-25 09:05:20|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|3
1614243940000|2021-02-25 09:05:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|1
1614243950000|2021-02-25 09:05:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|5
1614243960000|2021-02-25 09:06:00|2296|2295.7|2295.6|2295.3|2296|2295.7|2295.6|2295.3|9
1614243990000|2021-02-25 09:06:30|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.8|2295.5|4
1614244000000|2021-02-25 09:06:40|2295.8|2295.5|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|10
1614244010000|2021-02-25 09:06:50|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|2
1614244020000|2021-02-25 09:07:00|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|15
1614244030000|2021-02-25 09:07:10|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|7
1614244040000|2021-02-25 09:07:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1614244050000|2021-02-25 09:07:30|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|3
1614244060000|2021-02-25 09:07:40|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|5
1614244070000|2021-02-25 09:07:50|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|11
1614244080000|2021-02-25 09:08:00|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|6
1614244090000|2021-02-25 09:08:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1614244100000|2021-02-25 09:08:20|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.3|2295|8
1614244110000|2021-02-25 09:08:30|2295.6|2295.3|2295.5|2295.2|2295.9|2295.6|2295.5|2295.2|26
1614244120000|2021-02-25 09:08:40|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|2
1614244130000|2021-02-25 09:08:50|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|2
1614244140000|2021-02-25 09:09:00|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|3
1614244150000|2021-02-25 09:09:10|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|5
1614244160000|2021-02-25 09:09:20|||||||||4
1614244170000|2021-02-25 09:09:30|2296.1|2295.8|2295.8|2295.5|2296.5|2296.2|2295.8|2295.5|11
1614244180000|2021-02-25 09:09:40|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|4
1614244190000|2021-02-25 09:09:50|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2
1614244200000|2021-02-25 09:10:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|3
1614244210000|2021-02-25 09:10:10|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|5
1614244220000|2021-02-25 09:10:20|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|7
1614244230000|2021-02-25 09:10:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|7
1614244240000|2021-02-25 09:10:40|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1614244250000|2021-02-25 09:10:50|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|1
1614244260000|2021-02-25 09:11:00|2296|2295.7|2295.5|2295.2|2296|2295.7|2295.5|2295.2|5
1614244270000|2021-02-25 09:11:10|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1614244280000|2021-02-25 09:11:20|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|6
1614244290000|2021-02-25 09:11:30|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|7
1614244300000|2021-02-25 09:11:40|2296.6|2296.3|2297|2296.7|2297|2296.7|2296.6|2296.3|7
1614244320000|2021-02-25 09:12:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|6
1614244330000|2021-02-25 09:12:10|2297.2|2296.9|2297.3|2297|2297.5|2297.2|2297.2|2296.9|5
1614244340000|2021-02-25 09:12:20|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|4
1614244350000|2021-02-25 09:12:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614244360000|2021-02-25 09:12:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614244370000|2021-02-25 09:12:50|||||||||1
1614244380000|2021-02-25 09:13:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614244390000|2021-02-25 09:13:10|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|7
1614244400000|2021-02-25 09:13:20|2297.4|2297.1|2297.8|2297.5|2297.8|2297.5|2297.4|2297.1|12
1614244410000|2021-02-25 09:13:30|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|2
1614244420000|2021-02-25 09:13:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614244430000|2021-02-25 09:13:50|2297.8|2297.5|2298.2|2297.9|2298.2|2297.9|2297.8|2297.5|10
1614244440000|2021-02-25 09:14:00|||||||||2
1614244470000|2021-02-25 09:14:30|2298.6|2298.3|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|9
1614244480000|2021-02-25 09:14:40|2298.4|2298.1|2298.9|2298.6|2298.9|2298.6|2298.4|2298.1|6
1614244490000|2021-02-25 09:14:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|3
1614244500000|2021-02-25 09:15:00|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|5
1614244510000|2021-02-25 09:15:10|2299.8|2299.5|2299.3|2299|2299.8|2299.5|2299.3|2299|11
1614244520000|2021-02-25 09:15:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|7
1614244530000|2021-02-25 09:15:30|2298.8|2298.5|2299.7|2299.4|2299.7|2299.4|2298.8|2298.5|10
1614244540000|2021-02-25 09:15:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|6
1614244550000|2021-02-25 09:15:50|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.3|2299|16
1614244560000|2021-02-25 09:16:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614244570000|2021-02-25 09:16:10|2299.4|2299.1|2299.9|2299.6|2299.9|2299.6|2299.4|2299.1|5
1614244580000|2021-02-25 09:16:20|2299.7|2299.4|2300.3|2300|2300.3|2300|2299.7|2299.4|25
1614244590000|2021-02-25 09:16:30|2300.4|2300.1|2300.8|2300.5|2300.8|2300.5|2300.4|2300.1|21
1614244600000|2021-02-25 09:16:40|2301|2300.7|2301|2300.7|2301.4|2301.1|2301|2300.7|22
1614244610000|2021-02-25 09:16:50|2300.9|2300.6|2300.3|2300|2300.9|2300.6|2300.3|2300|9
1614244620000|2021-02-25 09:17:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|7
1614244630000|2021-02-25 09:17:10|2300.5|2300.2|2300|2299.7|2300.5|2300.2|2300|2299.7|19
1614244640000|2021-02-25 09:17:20|||||||||2
1614244650000|2021-02-25 09:17:30|2300.2|2299.9|2300.7|2300.4|2300.7|2300.4|2300.2|2299.9|5
1614244660000|2021-02-25 09:17:40|2301|2300.7|2300.4|2300.1|2301|2300.7|2300.3|2300|9
1614244670000|2021-02-25 09:17:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|3
1614244680000|2021-02-25 09:18:00|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|8
1614244690000|2021-02-25 09:18:10|||||||||3
1614244700000|2021-02-25 09:18:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|4
1614244710000|2021-02-25 09:18:30|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|9
1614244720000|2021-02-25 09:18:40|2301.5|2301.2|2301|2300.7|2301.5|2301.2|2301|2300.7|13
1614244730000|2021-02-25 09:18:50|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|3
1614244740000|2021-02-25 09:19:00|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|6
1614244750000|2021-02-25 09:19:10|2301.5|2301.2|2301.1|2300.8|2301.5|2301.2|2301.1|2300.8|8
1614244760000|2021-02-25 09:19:20|2301.2|2300.9|2301.2|2300.9|2301.5|2301.2|2301.2|2300.9|23
1614244770000|2021-02-25 09:19:30|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|8
1614244780000|2021-02-25 09:19:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1614244790000|2021-02-25 09:19:50|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|4
1614244800000|2021-02-25 09:20:00|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|16
1614244810000|2021-02-25 09:20:10|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|3
1614244820000|2021-02-25 09:20:20|2301.7|2301.4|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|12
1614244830000|2021-02-25 09:20:30|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|15
1614244840000|2021-02-25 09:20:40|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|5
1614244850000|2021-02-25 09:20:50|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|4
1614244860000|2021-02-25 09:21:00|2300.9|2300.6|2301.5|2301.2|2301.5|2301.2|2300.9|2300.6|15
1614244870000|2021-02-25 09:21:10|2301.4|2301.1|2301|2300.7|2301.6|2301.3|2301|2300.7|14
1614244880000|2021-02-25 09:21:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1614244890000|2021-02-25 09:21:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1614244900000|2021-02-25 09:21:40|2300.8|2300.5|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|9
1614244910000|2021-02-25 09:21:50|2300.1|2299.8|2299.6|2299.3|2300.1|2299.8|2299.5|2299.2|26
1614244920000|2021-02-25 09:22:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|4
1614244930000|2021-02-25 09:22:10|2299.9|2299.6|2299.5|2299.2|2299.9|2299.6|2299.5|2299.2|9
1614244940000|2021-02-25 09:22:20|2299.4|2299.1|2298.9|2298.6|2299.4|2299.1|2298.9|2298.6|20
1614244950000|2021-02-25 09:22:30|2298.6|2298.3|2297.7|2297.4|2298.6|2298.3|2297.7|2297.4|22
1614244960000|2021-02-25 09:22:40|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|4
1614244970000|2021-02-25 09:22:50|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.8|2297.5|5
1614244980000|2021-02-25 09:23:00|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|3
1614244990000|2021-02-25 09:23:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|4
1614245000000|2021-02-25 09:23:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614245010000|2021-02-25 09:23:30|2296.7|2296.4|2297.1|2296.8|2297.1|2296.8|2296.7|2296.4|4
1614245020000|2021-02-25 09:23:40|2297.5|2297.2|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|5
1614245030000|2021-02-25 09:23:50|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|2
1614245050000|2021-02-25 09:24:10|2297.5|2297.2|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|4
1614245060000|2021-02-25 09:24:20|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|3
1614245070000|2021-02-25 09:24:30|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|6
1614245080000|2021-02-25 09:24:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614245090000|2021-02-25 09:24:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1614245100000|2021-02-25 09:25:00|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|5
1614245110000|2021-02-25 09:25:10|2297.3|2297|2297|2296.7|2297.3|2297|2296.8|2296.5|18
1614245120000|2021-02-25 09:25:20|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|3
1614245130000|2021-02-25 09:25:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|9
1614245140000|2021-02-25 09:25:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|8
1614245150000|2021-02-25 09:25:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1614245160000|2021-02-25 09:26:00|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|3
1614245170000|2021-02-25 09:26:10|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|9
1614245180000|2021-02-25 09:26:20|2296.4|2296.1|2297.1|2296.8|2297.1|2296.8|2296.4|2296.1|20
1614245190000|2021-02-25 09:26:30|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|9
1614245200000|2021-02-25 09:26:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614245220000|2021-02-25 09:27:00|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|4
1614245230000|2021-02-25 09:27:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|8
1614245240000|2021-02-25 09:27:20|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|3
1614245250000|2021-02-25 09:27:30|2297.4|2297.1|2298.1|2297.8|2298.1|2297.8|2297.4|2297.1|11
1614245260000|2021-02-25 09:27:40|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|5
1614245270000|2021-02-25 09:27:50|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|4
1614245280000|2021-02-25 09:28:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|25
1614245300000|2021-02-25 09:28:20|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.1|2297.8|17
1614245310000|2021-02-25 09:28:30|2298.6|2298.3|2299|2298.7|2299|2298.7|2298.6|2298.3|10
1614245320000|2021-02-25 09:28:40|2299.2|2298.9|2299.1|2298.8|2299.5|2299.2|2299.1|2298.8|7
1614245370000|2021-02-25 09:29:30|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.1|2297.8|7
1614245380000|2021-02-25 09:29:40|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|7
1614245400000|2021-02-25 09:30:00|2298.2|2297.9|2298.7|2298.4|2298.7|2298.4|2298.2|2297.9|9
1614245430000|2021-02-25 09:30:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614245460000|2021-02-25 09:31:00|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|5
1614245470000|2021-02-25 09:31:10|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|3
1614245480000|2021-02-25 09:31:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1614245490000|2021-02-25 09:31:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|11
1614245500000|2021-02-25 09:31:40|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|5
1614245510000|2021-02-25 09:31:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614245520000|2021-02-25 09:32:00|||||||||1
1614245550000|2021-02-25 09:32:30|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|7
1614245560000|2021-02-25 09:32:40|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|8
1614245570000|2021-02-25 09:32:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|7
1614245580000|2021-02-25 09:33:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|6
1614245590000|2021-02-25 09:33:10|2298.2|2297.9|2297.5|2297.2|2298.2|2297.9|2297.5|2297.2|3
1614245600000|2021-02-25 09:33:20|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|9
1614245610000|2021-02-25 09:33:30|||||||||3
1614245620000|2021-02-25 09:33:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|4
1614245630000|2021-02-25 09:33:50|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|9
1614245640000|2021-02-25 09:34:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614245650000|2021-02-25 09:34:10|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|25
1614245660000|2021-02-25 09:34:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|4
1614245670000|2021-02-25 09:34:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614245680000|2021-02-25 09:34:40|2297.3|2297|2296.8|2296.5|2297.3|2297|2296.8|2296.5|6
1614245700000|2021-02-25 09:35:00|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614245710000|2021-02-25 09:35:10|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|2
1614245720000|2021-02-25 09:35:20|2297.6|2297.3|2297.1|2296.8|2297.6|2297.3|2297.1|2296.8|7
1614245730000|2021-02-25 09:35:30|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|7
1614245740000|2021-02-25 09:35:40|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|14
1614245750000|2021-02-25 09:35:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1614245770000|2021-02-25 09:36:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614245790000|2021-02-25 09:36:30|2297|2296.7|2297.4|2297.1|2297.4|2297.1|2297|2296.7|8
1614245810000|2021-02-25 09:36:50|2297.6|2297.3|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|8
1614245830000|2021-02-25 09:37:10|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|6
1614245840000|2021-02-25 09:37:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|7
1614245850000|2021-02-25 09:37:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614245870000|2021-02-25 09:37:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|4
1614245890000|2021-02-25 09:38:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|7
1614245900000|2021-02-25 09:38:20|||||||||1
1614245910000|2021-02-25 09:38:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|5
1614245940000|2021-02-25 09:39:00|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614245950000|2021-02-25 09:39:10|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|3
1614245960000|2021-02-25 09:39:20|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|2
1614245970000|2021-02-25 09:39:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|5
1614245980000|2021-02-25 09:39:40|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|2
1614245990000|2021-02-25 09:39:50|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1614246000000|2021-02-25 09:40:00|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614246010000|2021-02-25 09:40:10|2296.3|2296|2296.8|2296.5|2296.8|2296.5|2296.3|2296|12
1614246020000|2021-02-25 09:40:20|||||||||2
1614246040000|2021-02-25 09:40:40|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614246050000|2021-02-25 09:40:50|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|4
1614246070000|2021-02-25 09:41:10|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|6
1614246080000|2021-02-25 09:41:20|2296.9|2296.6|2298|2297.7|2298|2297.7|2296.9|2296.6|61
1614246090000|2021-02-25 09:41:30|2298.7|2298.4|2299.1|2298.8|2299.3|2299|2298.5|2298.2|77
1614246110000|2021-02-25 09:41:50|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|5
1614246120000|2021-02-25 09:42:00|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|2
1614246130000|2021-02-25 09:42:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1614246140000|2021-02-25 09:42:20|2298.8|2298.5|2299.3|2299|2299.3|2299|2298.7|2298.4|13
1614246150000|2021-02-25 09:42:30|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|4
1614246160000|2021-02-25 09:42:40|2299.6|2299.3|2298.9|2298.6|2299.6|2299.3|2298.9|2298.6|12
1614246170000|2021-02-25 09:42:50|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|2
1614246180000|2021-02-25 09:43:00|2298.9|2298.6|2298.5|2298.2|2298.9|2298.6|2298.5|2298.2|7
1614246200000|2021-02-25 09:43:20|2298.1|2297.8|2298.3|2298|2298.3|2298|2297.9|2297.6|6
1614246210000|2021-02-25 09:43:30|2298.1|2297.8|2297.6|2297.3|2298.2|2297.9|2297.6|2297.3|15
1614246230000|2021-02-25 09:43:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614246240000|2021-02-25 09:44:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|5
1614246250000|2021-02-25 09:44:10|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614246260000|2021-02-25 09:44:20|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|4
1614246270000|2021-02-25 09:44:30|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|15
1614246280000|2021-02-25 09:44:40|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|11
1614246300000|2021-02-25 09:45:00|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|4
1614246310000|2021-02-25 09:45:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1614246320000|2021-02-25 09:45:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614246330000|2021-02-25 09:45:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1614246340000|2021-02-25 09:45:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1614246350000|2021-02-25 09:45:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|4
1614246370000|2021-02-25 09:46:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614246380000|2021-02-25 09:46:20|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614246390000|2021-02-25 09:46:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|8
1614246400000|2021-02-25 09:46:40|2297.5|2297.2|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|3
1614246420000|2021-02-25 09:47:00|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|2
1614246430000|2021-02-25 09:47:10|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|3
1614246460000|2021-02-25 09:47:40|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|6
1614246470000|2021-02-25 09:47:50|||||||||4
1614246480000|2021-02-25 09:48:00|||||||||1
1614246490000|2021-02-25 09:48:10|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|3
1614246510000|2021-02-25 09:48:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|6
1614246520000|2021-02-25 09:48:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614246530000|2021-02-25 09:48:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|8
1614246540000|2021-02-25 09:49:00|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|9
1614246550000|2021-02-25 09:49:10|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|6
1614246560000|2021-02-25 09:49:20|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|11
1614246570000|2021-02-25 09:49:30|2296.6|2296.3|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|4
1614246590000|2021-02-25 09:49:50|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|5
1614246600000|2021-02-25 09:50:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614246610000|2021-02-25 09:50:10|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|7
1614246630000|2021-02-25 09:50:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2
1614246640000|2021-02-25 09:50:40|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614246650000|2021-02-25 09:50:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614246670000|2021-02-25 09:51:10|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|6
1614246690000|2021-02-25 09:51:30|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|5
1614246710000|2021-02-25 09:51:50|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|4
1614246720000|2021-02-25 09:52:00|||||||||4
1614246730000|2021-02-25 09:52:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1614246740000|2021-02-25 09:52:20|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|9
1614246750000|2021-02-25 09:52:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|3
1614246770000|2021-02-25 09:52:50|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|4
1614246780000|2021-02-25 09:53:00|2296.9|2296.6|2296.5|2296.2|2297|2296.7|2296.5|2296.2|7
1614246790000|2021-02-25 09:53:10|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|6
1614246800000|2021-02-25 09:53:20|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2
1614246810000|2021-02-25 09:53:30|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|19
1614246820000|2021-02-25 09:53:40|||||||||2
1614246840000|2021-02-25 09:54:00|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614246850000|2021-02-25 09:54:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|5
1614246860000|2021-02-25 09:54:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|6
1614246870000|2021-02-25 09:54:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614246890000|2021-02-25 09:54:50|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|16
1614246910000|2021-02-25 09:55:10|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|4
1614246920000|2021-02-25 09:55:20|2296.2|2295.9|2296.3|2296|2296.4|2296.1|2296|2295.7|10
1614246930000|2021-02-25 09:55:30|2296.7|2296.4|2297.2|2296.9|2297.2|2296.9|2296.7|2296.4|5
1614246940000|2021-02-25 09:55:40|2296.8|2296.5|2296.8|2296.5|2297|2296.7|2296.6|2296.3|27
1614246950000|2021-02-25 09:55:50|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|9
1614246960000|2021-02-25 09:56:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614246970000|2021-02-25 09:56:10|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|2
1614246990000|2021-02-25 09:56:30|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|7
1614247000000|2021-02-25 09:56:40|||||||||7
1614247010000|2021-02-25 09:56:50|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|3
1614247020000|2021-02-25 09:57:00|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|30
1614247030000|2021-02-25 09:57:10|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|9
1614247040000|2021-02-25 09:57:20|||||||||3
1614247050000|2021-02-25 09:57:30|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|3
1614247070000|2021-02-25 09:57:50|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|8
1614247080000|2021-02-25 09:58:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|7
1614247090000|2021-02-25 09:58:10|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|3
1614247110000|2021-02-25 09:58:30|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|3
1614247150000|2021-02-25 09:59:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1614247160000|2021-02-25 09:59:20|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|3
1614247170000|2021-02-25 09:59:30|||||||||1
1614247180000|2021-02-25 09:59:40|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|3
1614247190000|2021-02-25 09:59:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614247200000|2021-02-25 10:00:00|2297.3|2297|2296.6|2296.3|2297.3|2297|2296.6|2296.3|4
1614247210000|2021-02-25 10:00:10|2296.5|2296.2|2297|2296.7|2297|2296.7|2296.5|2296.2|2
1614247220000|2021-02-25 10:00:20|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|6
1614247240000|2021-02-25 10:00:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|5
1614247260000|2021-02-25 10:01:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614247270000|2021-02-25 10:01:10|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614247280000|2021-02-25 10:01:20|||||||||3
1614247290000|2021-02-25 10:01:30|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|3
1614247310000|2021-02-25 10:01:50|2296.8|2296.5|2297.3|2297|2297.3|2297|2296.8|2296.5|6
1614247320000|2021-02-25 10:02:00|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|2
1614247370000|2021-02-25 10:02:50|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2
1614247380000|2021-02-25 10:03:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|1
1614247390000|2021-02-25 10:03:10|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|4
1614247410000|2021-02-25 10:03:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|3
1614247440000|2021-02-25 10:04:00|2297|2296.7|2296.6|2296.3|2297|2296.7|2296.6|2296.3|2
1614247460000|2021-02-25 10:04:20|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|4
1614247470000|2021-02-25 10:04:30|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1614247480000|2021-02-25 10:04:40|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|2
1614247490000|2021-02-25 10:04:50|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614247500000|2021-02-25 10:05:00|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|12
1614247520000|2021-02-25 10:05:20|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|6
1614247530000|2021-02-25 10:05:30|||||||||14
1614247540000|2021-02-25 10:05:40|||||||||5
1614247580000|2021-02-25 10:06:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614247590000|2021-02-25 10:06:30|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|5
1614247600000|2021-02-25 10:06:40|2296.1|2295.8|2295.7|2295.4|2296.1|2295.8|2295.6|2295.3|23
1614247610000|2021-02-25 10:06:50|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|25
1614247620000|2021-02-25 10:07:00|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614247630000|2021-02-25 10:07:10|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|6
1614247640000|2021-02-25 10:07:20|2295.6|2295.3|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|21
1614247650000|2021-02-25 10:07:30|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295|2294.7|5
1614247660000|2021-02-25 10:07:40|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|2
1614247670000|2021-02-25 10:07:50|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.7|2294.4|16
1614247680000|2021-02-25 10:08:00|2295|2294.7|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|17
1614247690000|2021-02-25 10:08:10|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1614247700000|2021-02-25 10:08:20|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|1
1614247710000|2021-02-25 10:08:30|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|3
1614247720000|2021-02-25 10:08:40|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|3
1614247730000|2021-02-25 10:08:50|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|3
1614247740000|2021-02-25 10:09:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1614247750000|2021-02-25 10:09:10|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|2
1614247770000|2021-02-25 10:09:30|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|4
1614247780000|2021-02-25 10:09:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|4
1614247800000|2021-02-25 10:10:00|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|9
1614247810000|2021-02-25 10:10:10|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|10
1614247840000|2021-02-25 10:10:40|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2
1614247850000|2021-02-25 10:10:50|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|8
1614247860000|2021-02-25 10:11:00|2295.6|2295.3|2295.2|2294.9|2295.6|2295.3|2295.1|2294.8|8
1614247870000|2021-02-25 10:11:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|17
1614247880000|2021-02-25 10:11:20|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.3|2295|4
1614247900000|2021-02-25 10:11:40|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|1
1614247920000|2021-02-25 10:12:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2
1614247940000|2021-02-25 10:12:20|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|5
1614247950000|2021-02-25 10:12:30|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2
1614247970000|2021-02-25 10:12:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2
1614247980000|2021-02-25 10:13:00|2294.9|2294.6|2294.7|2294.4|2295|2294.7|2294.7|2294.4|9
1614247990000|2021-02-25 10:13:10|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|11
1614248000000|2021-02-25 10:13:20|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|3
1614248010000|2021-02-25 10:13:30|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|2
1614248020000|2021-02-25 10:13:40|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|4
1614248030000|2021-02-25 10:13:50|2295.2|2294.9|2295.5|2295.2|2295.5|2295.2|2295|2294.7|5
1614248040000|2021-02-25 10:14:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|5
1614248050000|2021-02-25 10:14:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|1
1614248060000|2021-02-25 10:14:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|1
1614248070000|2021-02-25 10:14:30|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1614248100000|2021-02-25 10:15:00|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|7
1614248110000|2021-02-25 10:15:10|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|3
1614248150000|2021-02-25 10:15:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|4
1614248160000|2021-02-25 10:16:00|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|2
1614248170000|2021-02-25 10:16:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1614248180000|2021-02-25 10:16:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2
1614248190000|2021-02-25 10:16:30|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2
1614248200000|2021-02-25 10:16:40|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|3
1614248210000|2021-02-25 10:16:50|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|1
1614248230000|2021-02-25 10:17:10|2296|2295.7|2295.7|2295.4|2296|2295.7|2295.7|2295.4|4
1614248240000|2021-02-25 10:17:20|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|3
1614248260000|2021-02-25 10:17:40|2295.7|2295.4|2295|2294.7|2295.7|2295.4|2294.8|2294.5|71
1614248270000|2021-02-25 10:17:50|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.3|2295|10
1614248280000|2021-02-25 10:18:00|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.7|2295.4|5
1614248290000|2021-02-25 10:18:10|2296.2|2295.9|2296.3|2296|2296.3|2296|2295.9|2295.6|4
1614248300000|2021-02-25 10:18:20|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|7
1614248310000|2021-02-25 10:18:30|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|9
1614248320000|2021-02-25 10:18:40|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.7|2296.4|8
1614248330000|2021-02-25 10:18:50|2297.1|2296.8|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|9
1614248340000|2021-02-25 10:19:00|2297.1|2296.8|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|21
1614248350000|2021-02-25 10:19:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614248360000|2021-02-25 10:19:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|5
1614248370000|2021-02-25 10:19:30|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|5
1614248380000|2021-02-25 10:19:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614248410000|2021-02-25 10:20:10|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|6
1614248420000|2021-02-25 10:20:20|2296.7|2296.4|2297|2296.7|2297|2296.7|2296.7|2296.4|7
1614248430000|2021-02-25 10:20:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614248440000|2021-02-25 10:20:40|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|2
1614248450000|2021-02-25 10:20:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614248460000|2021-02-25 10:21:00|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.2|2296.9|14
1614248470000|2021-02-25 10:21:10|||||||||1
1614248490000|2021-02-25 10:21:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614248500000|2021-02-25 10:21:40|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|5
1614248510000|2021-02-25 10:21:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614248520000|2021-02-25 10:22:00|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|2
1614248530000|2021-02-25 10:22:10|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|5
1614248540000|2021-02-25 10:22:20|2297|2296.7|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|22
1614248550000|2021-02-25 10:22:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614248560000|2021-02-25 10:22:40|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|3
1614248570000|2021-02-25 10:22:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1614248580000|2021-02-25 10:23:00|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|5
1614248590000|2021-02-25 10:23:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614248600000|2021-02-25 10:23:20|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|9
1614248610000|2021-02-25 10:23:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2
1614248630000|2021-02-25 10:23:50|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|3
1614248650000|2021-02-25 10:24:10|2296.9|2296.6|2297.2|2296.9|2297.4|2297.1|2296.9|2296.6|16
1614248660000|2021-02-25 10:24:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614248670000|2021-02-25 10:24:30|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|4
1614248690000|2021-02-25 10:24:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|12
1614248710000|2021-02-25 10:25:10|2297.2|2296.9|2296.7|2296.4|2297.2|2296.9|2296.7|2296.4|14
1614248720000|2021-02-25 10:25:20|2296.5|2296.2|2297|2296.7|2297|2296.7|2296.5|2296.2|3
1614248750000|2021-02-25 10:25:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|3
1614248760000|2021-02-25 10:26:00|||||||||1
1614248770000|2021-02-25 10:26:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614248780000|2021-02-25 10:26:20|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2297.3|2297|5
1614248790000|2021-02-25 10:26:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1614248810000|2021-02-25 10:26:50|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|3
1614248820000|2021-02-25 10:27:00|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|4
1614248850000|2021-02-25 10:27:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|4
1614248860000|2021-02-25 10:27:40|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|5
1614248870000|2021-02-25 10:27:50|2297.3|2297|2297|2296.7|2297.3|2297|2297|2296.7|3
1614248880000|2021-02-25 10:28:00|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|5
1614248890000|2021-02-25 10:28:10|2297.1|2296.8|2296.5|2296.2|2297.1|2296.8|2296.5|2296.2|9
1614248900000|2021-02-25 10:28:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|3
1614248910000|2021-02-25 10:28:30|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|3
1614248920000|2021-02-25 10:28:40|2296.4|2296.1|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|25
1614248930000|2021-02-25 10:28:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.3|2296|7
1614248940000|2021-02-25 10:29:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|4
1614248950000|2021-02-25 10:29:10|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|3
1614248960000|2021-02-25 10:29:20|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614248970000|2021-02-25 10:29:30|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|3
1614248980000|2021-02-25 10:29:40|2296.4|2296.1|2296|2295.7|2296.4|2296.1|2295.9|2295.6|9
1614249000000|2021-02-25 10:30:00|2295.8|2295.5|2295.4|2295.1|2295.8|2295.5|2295.1|2294.8|10
1614249010000|2021-02-25 10:30:10|2295.2|2294.9|2295.4|2295.1|2295.6|2295.3|2295.2|2294.9|7
1614249020000|2021-02-25 10:30:20|2296.1|2295.8|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|21
1614249030000|2021-02-25 10:30:30|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.3|2296|2
1614249040000|2021-02-25 10:30:40|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|4
1614249070000|2021-02-25 10:31:10|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|6
1614249080000|2021-02-25 10:31:20|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|8
1614249110000|2021-02-25 10:31:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|8
1614249120000|2021-02-25 10:32:00|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|2
1614249130000|2021-02-25 10:32:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|3
1614249150000|2021-02-25 10:32:30|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|2
1614249160000|2021-02-25 10:32:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614249170000|2021-02-25 10:32:50|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|2
1614249180000|2021-02-25 10:33:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|3
1614249190000|2021-02-25 10:33:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614249220000|2021-02-25 10:33:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614249240000|2021-02-25 10:34:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|4
1614249250000|2021-02-25 10:34:10|2297.3|2297|2296.9|2296.6|2297.3|2297|2296.9|2296.6|6
1614249260000|2021-02-25 10:34:20|2297.1|2296.8|2297.4|2297.1|2297.4|2297.1|2296.9|2296.6|16
1614249270000|2021-02-25 10:34:30|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|2
1614249290000|2021-02-25 10:34:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614249300000|2021-02-25 10:35:00|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614249310000|2021-02-25 10:35:10|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|7
1614249320000|2021-02-25 10:35:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|5
1614249330000|2021-02-25 10:35:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614249350000|2021-02-25 10:35:50|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|4
1614249360000|2021-02-25 10:36:00|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|3
1614249370000|2021-02-25 10:36:10|||||||||2
1614249380000|2021-02-25 10:36:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1614249400000|2021-02-25 10:36:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614249410000|2021-02-25 10:36:50|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|5
1614249420000|2021-02-25 10:37:00|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|9
1614249430000|2021-02-25 10:37:10|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|3
1614249450000|2021-02-25 10:37:30|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|8
1614249460000|2021-02-25 10:37:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|6
1614249480000|2021-02-25 10:38:00|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|11
1614249490000|2021-02-25 10:38:10|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|2
1614249500000|2021-02-25 10:38:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614249510000|2021-02-25 10:38:30|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299|2298.7|20
1614249520000|2021-02-25 10:38:40|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|5
1614249530000|2021-02-25 10:38:50|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|3
1614249540000|2021-02-25 10:39:00|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|5
1614249550000|2021-02-25 10:39:10|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|3
1614249560000|2021-02-25 10:39:20|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|6
1614249570000|2021-02-25 10:39:30|2298.7|2298.4|2298.9|2298.6|2299.2|2298.9|2298.7|2298.4|13
1614249580000|2021-02-25 10:39:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|6
1614249590000|2021-02-25 10:39:50|||||||||1
1614249600000|2021-02-25 10:40:00|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299|2298.7|50
1614249620000|2021-02-25 10:40:20|2299.4|2299.1|2299.8|2299.5|2300|2299.7|2299.4|2299.1|50
1614249630000|2021-02-25 10:40:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1614249640000|2021-02-25 10:40:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|6
1614249650000|2021-02-25 10:40:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614249660000|2021-02-25 10:41:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|3
1614249690000|2021-02-25 10:41:30|2299.2|2298.9|2298.9|2298.6|2299.2|2298.9|2298.9|2298.6|2
1614249700000|2021-02-25 10:41:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614249720000|2021-02-25 10:42:00|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|25
1614249740000|2021-02-25 10:42:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|3
1614249750000|2021-02-25 10:42:30|||||||||2
1614249760000|2021-02-25 10:42:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|6
1614249770000|2021-02-25 10:42:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614249780000|2021-02-25 10:43:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|5
1614249790000|2021-02-25 10:43:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614249800000|2021-02-25 10:43:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614249820000|2021-02-25 10:43:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1614249840000|2021-02-25 10:44:00|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|6
1614249850000|2021-02-25 10:44:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|4
1614249860000|2021-02-25 10:44:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|2
1614249870000|2021-02-25 10:44:30|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|2
1614249880000|2021-02-25 10:44:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614249890000|2021-02-25 10:44:50|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|2
1614249900000|2021-02-25 10:45:00|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|9
1614249910000|2021-02-25 10:45:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|7
1614249920000|2021-02-25 10:45:20|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|4
1614249930000|2021-02-25 10:45:30|2297.5|2297.2|2298|2297.7|2298|2297.7|2297.5|2297.2|6
1614249940000|2021-02-25 10:45:40|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|6
1614249950000|2021-02-25 10:45:50|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|9
1614249960000|2021-02-25 10:46:00|||||||||6
1614249970000|2021-02-25 10:46:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1614249980000|2021-02-25 10:46:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614249990000|2021-02-25 10:46:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1614250000000|2021-02-25 10:46:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|3
1614250010000|2021-02-25 10:46:50|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|3
1614250020000|2021-02-25 10:47:00|2297.5|2297.2|2297.9|2297.6|2297.9|2297.6|2297.5|2297.2|5
1614250030000|2021-02-25 10:47:10|2298.4|2298.1|2298.7|2298.4|2298.9|2298.6|2298.4|2298.1|15
1614250040000|2021-02-25 10:47:20|2298.5|2298.2|2298.3|2298|2298.6|2298.3|2298.3|2298|6
1614250050000|2021-02-25 10:47:30|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|4
1614250060000|2021-02-25 10:47:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614250100000|2021-02-25 10:48:20|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|3
1614250110000|2021-02-25 10:48:30|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|2
1614250130000|2021-02-25 10:48:50|||||||||3
1614250140000|2021-02-25 10:49:00|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|4
1614250150000|2021-02-25 10:49:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|6
1614250160000|2021-02-25 10:49:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614250170000|2021-02-25 10:49:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614250180000|2021-02-25 10:49:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|3
1614250190000|2021-02-25 10:49:50|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|10
1614250220000|2021-02-25 10:50:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|4
1614250230000|2021-02-25 10:50:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|5
1614250240000|2021-02-25 10:50:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1614250250000|2021-02-25 10:50:50|2297.9|2297.6|2297.5|2297.2|2297.9|2297.6|2297.5|2297.2|5
1614250260000|2021-02-25 10:51:00|||||||||2
1614250300000|2021-02-25 10:51:40|2298.2|2297.9|2298|2297.7|2298.3|2298|2297.7|2297.4|18
1614250310000|2021-02-25 10:51:50|2297.8|2297.5|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|4
1614250340000|2021-02-25 10:52:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1614250370000|2021-02-25 10:52:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|4
1614250390000|2021-02-25 10:53:10|||||||||2
1614250410000|2021-02-25 10:53:30|||||||||1
1614250430000|2021-02-25 10:53:50|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|2
1614250440000|2021-02-25 10:54:00|2298.4|2298.1|2298.8|2298.5|2298.8|2298.5|2298.4|2298.1|4
1614250450000|2021-02-25 10:54:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614250470000|2021-02-25 10:54:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|3
1614250480000|2021-02-25 10:54:40|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|8
1614250490000|2021-02-25 10:54:50|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|3
1614250500000|2021-02-25 10:55:00|||||||||1
1614250510000|2021-02-25 10:55:10|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|22
1614250520000|2021-02-25 10:55:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614250530000|2021-02-25 10:55:30|2298.9|2298.6|2299.7|2299.4|2299.7|2299.4|2298.6|2298.3|36
1614250540000|2021-02-25 10:55:40|2299.3|2299|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|17
1614250550000|2021-02-25 10:55:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614250560000|2021-02-25 10:56:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614250570000|2021-02-25 10:56:10|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|5
1614250580000|2021-02-25 10:56:20|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|5
1614250590000|2021-02-25 10:56:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1614250600000|2021-02-25 10:56:40|2299.4|2299.1|2298.7|2298.4|2299.5|2299.2|2298.7|2298.4|16
1614250610000|2021-02-25 10:56:50|2298.4|2298.1|2299|2298.7|2299|2298.7|2298.4|2298.1|15
1614250620000|2021-02-25 10:57:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299|2298.7|8
1614250630000|2021-02-25 10:57:10|||||||||7
1614250640000|2021-02-25 10:57:20|2299.2|2298.9|2299.7|2299.4|2299.8|2299.5|2299.1|2298.8|37
1614250650000|2021-02-25 10:57:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|6
1614250660000|2021-02-25 10:57:40|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|8
1614250670000|2021-02-25 10:57:50|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|3
1614250690000|2021-02-25 10:58:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1614250700000|2021-02-25 10:58:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614250710000|2021-02-25 10:58:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|4
1614250720000|2021-02-25 10:58:40|2299.6|2299.3|2299.2|2298.9|2299.6|2299.3|2299.2|2298.9|54
1614250730000|2021-02-25 10:58:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614250740000|2021-02-25 10:59:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|3
1614250760000|2021-02-25 10:59:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1614250770000|2021-02-25 10:59:30|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|3
1614250780000|2021-02-25 10:59:40|||||||||1
1614250790000|2021-02-25 10:59:50|2299.9|2299.6|2299.7|2299.4|2300|2299.7|2299.7|2299.4|5
1614250800000|2021-02-25 11:00:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.5|2299.2|18
1614250810000|2021-02-25 11:00:10|2299.8|2299.5|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|13
1614250830000|2021-02-25 11:00:30|2300|2299.7|2300.1|2299.8|2300.2|2299.9|2300|2299.7|13
1614250840000|2021-02-25 11:00:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614250850000|2021-02-25 11:00:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|15
1614250860000|2021-02-25 11:01:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|4
1614250870000|2021-02-25 11:01:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|32
1614250880000|2021-02-25 11:01:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|3
1614250890000|2021-02-25 11:01:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|19
1614250900000|2021-02-25 11:01:40|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|11
1614250910000|2021-02-25 11:01:50|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2299.9|2299.6|5
1614250920000|2021-02-25 11:02:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1614250940000|2021-02-25 11:02:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|7
1614250950000|2021-02-25 11:02:30|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|7
1614250960000|2021-02-25 11:02:40|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|4
1614250970000|2021-02-25 11:02:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|4
1614250980000|2021-02-25 11:03:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614251000000|2021-02-25 11:03:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|3
1614251010000|2021-02-25 11:03:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|4
1614251020000|2021-02-25 11:03:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1614251030000|2021-02-25 11:03:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|3
1614251050000|2021-02-25 11:04:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|5
1614251080000|2021-02-25 11:04:40|2300.2|2299.9|2299.8|2299.5|2300.2|2299.9|2299.8|2299.5|4
1614251090000|2021-02-25 11:04:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614251100000|2021-02-25 11:05:00|||||||||6
1614251110000|2021-02-25 11:05:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614251140000|2021-02-25 11:05:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|4
1614251160000|2021-02-25 11:06:00|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.1|2298.8|8
1614251170000|2021-02-25 11:06:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614251200000|2021-02-25 11:06:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|4
1614251230000|2021-02-25 11:07:10|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|3
1614251280000|2021-02-25 11:08:00|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|6
1614251300000|2021-02-25 11:08:20|||||||||3
1614251310000|2021-02-25 11:08:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|4
1614251320000|2021-02-25 11:08:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1614251330000|2021-02-25 11:08:50|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|4
1614251340000|2021-02-25 11:09:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1614251350000|2021-02-25 11:09:10|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|6
1614251360000|2021-02-25 11:09:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614251370000|2021-02-25 11:09:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614251380000|2021-02-25 11:09:40|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|3
1614251390000|2021-02-25 11:09:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1614251400000|2021-02-25 11:10:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|4
1614251440000|2021-02-25 11:10:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1614251450000|2021-02-25 11:10:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614251460000|2021-02-25 11:11:00|||||||||1
1614251480000|2021-02-25 11:11:20|||||||||3
1614251490000|2021-02-25 11:11:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614251500000|2021-02-25 11:11:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614251510000|2021-02-25 11:11:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|10
1614251540000|2021-02-25 11:12:20|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|4
1614251550000|2021-02-25 11:12:30|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|13
1614251580000|2021-02-25 11:13:00|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|2
1614251590000|2021-02-25 11:13:10|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|3
1614251610000|2021-02-25 11:13:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614251620000|2021-02-25 11:13:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614251630000|2021-02-25 11:13:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614251640000|2021-02-25 11:14:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614251670000|2021-02-25 11:14:30|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|6
1614251680000|2021-02-25 11:14:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614251700000|2021-02-25 11:15:00|||||||||2
1614251710000|2021-02-25 11:15:10|2298.3|2298|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|7
1614251730000|2021-02-25 11:15:30|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|11
1614251740000|2021-02-25 11:15:40|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.8|2297.5|23
1614251750000|2021-02-25 11:15:50|2297.3|2297|2297.5|2297.2|2297.7|2297.4|2297.3|2297|13
1614251760000|2021-02-25 11:16:00|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|7
1614251770000|2021-02-25 11:16:10|2297.7|2297.4|2297.2|2296.9|2297.7|2297.4|2297.2|2296.9|5
1614251780000|2021-02-25 11:16:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614251790000|2021-02-25 11:16:30|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|2
1614251830000|2021-02-25 11:17:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|7
1614251840000|2021-02-25 11:17:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|4
1614251850000|2021-02-25 11:17:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|4
1614251860000|2021-02-25 11:17:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1614251870000|2021-02-25 11:17:50|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|30
1614251880000|2021-02-25 11:18:00|2296.4|2296.1|2297|2296.7|2297|2296.7|2296.3|2296|21
1614251890000|2021-02-25 11:18:10|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|4
1614251900000|2021-02-25 11:18:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614251930000|2021-02-25 11:18:50|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|4
1614251940000|2021-02-25 11:19:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|4
1614251950000|2021-02-25 11:19:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614251960000|2021-02-25 11:19:20|||||||||3
1614251970000|2021-02-25 11:19:30|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|4
1614251980000|2021-02-25 11:19:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614251990000|2021-02-25 11:19:50|2296|2295.7|2296.4|2296.1|2296.4|2296.1|2296|2295.7|3
1614252000000|2021-02-25 11:20:00|2296.2|2295.9|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|2
1614252010000|2021-02-25 11:20:10|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|4
1614252020000|2021-02-25 11:20:20|2296.4|2296.1|2296.6|2296.3|2296.8|2296.5|2296.4|2296.1|16
1614252040000|2021-02-25 11:20:40|2296.9|2296.6|2297.2|2296.9|2297.4|2297.1|2296.9|2296.6|20
1614252050000|2021-02-25 11:20:50|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|5
1614252060000|2021-02-25 11:21:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1614252080000|2021-02-25 11:21:20|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|2
1614252090000|2021-02-25 11:21:30|2297.2|2296.9|2296.6|2296.3|2297.2|2296.9|2296.6|2296.3|5
1614252100000|2021-02-25 11:21:40|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|5
1614252110000|2021-02-25 11:21:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614252120000|2021-02-25 11:22:00|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|9
1614252130000|2021-02-25 11:22:10|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|4
1614252140000|2021-02-25 11:22:20|2295.8|2295.5|2295.6|2295.3|2296|2295.7|2295.6|2295.3|25
1614252150000|2021-02-25 11:22:30|2295.7|2295.4|2295.8|2295.5|2295.9|2295.6|2295.4|2295.1|17
1614252160000|2021-02-25 11:22:40|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1614252170000|2021-02-25 11:22:50|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|1
1614252180000|2021-02-25 11:23:00|2295.5|2295.2|2295.7|2295.4|2295.9|2295.6|2295.4|2295.1|14
1614252190000|2021-02-25 11:23:10|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2
1614252200000|2021-02-25 11:23:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|4
1614252210000|2021-02-25 11:23:30|2295.4|2295.1|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|18
1614252220000|2021-02-25 11:23:40|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|4
1614252230000|2021-02-25 11:23:50|2295.3|2295|2294.7|2294.4|2295.3|2295|2294.6|2294.3|25
1614252240000|2021-02-25 11:24:00|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|8
1614252250000|2021-02-25 11:24:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|18
1614252260000|2021-02-25 11:24:20|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|21
1614252270000|2021-02-25 11:24:30|2294.4|2294.1|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|16
1614252280000|2021-02-25 11:24:40|2294.6|2294.3|2294.3|2294|2294.6|2294.3|2294.3|2294|5
1614252290000|2021-02-25 11:24:50|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|4
1614252300000|2021-02-25 11:25:00|2294.8|2294.5|2294.2|2293.9|2294.8|2294.5|2294.2|2293.9|9
1614252310000|2021-02-25 11:25:10|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294|2293.7|16
1614252320000|2021-02-25 11:25:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|5
1614252330000|2021-02-25 11:25:30|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.7|2293.4|8
1614252340000|2021-02-25 11:25:40|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|46
1614252350000|2021-02-25 11:25:50|2293.6|2293.3|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|28
1614252360000|2021-02-25 11:26:00|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|5
1614252370000|2021-02-25 11:26:10|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1614252380000|2021-02-25 11:26:20|2293.7|2293.4|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|14
1614252390000|2021-02-25 11:26:30|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|9
1614252400000|2021-02-25 11:26:40|||||||||1
1614252410000|2021-02-25 11:26:50|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|5
1614252420000|2021-02-25 11:27:00|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|18
1614252430000|2021-02-25 11:27:10|2293.3|2293|2293|2292.7|2293.3|2293|2293|2292.7|5
1614252440000|2021-02-25 11:27:20|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|4
1614252450000|2021-02-25 11:27:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|1
1614252460000|2021-02-25 11:27:40|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|14
1614252470000|2021-02-25 11:27:50|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|8
1614252480000|2021-02-25 11:28:00|2293.3|2293|2292.6|2292.3|2293.3|2293|2292.5|2292.2|87
1614252490000|2021-02-25 11:28:10|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|20
1614252500000|2021-02-25 11:28:20|2292.3|2292|2292.1|2291.8|2292.3|2292|2292|2291.7|9
1614252510000|2021-02-25 11:28:30|2292.2|2291.9|2292|2291.7|2292.3|2292|2291.9|2291.6|20
1614252520000|2021-02-25 11:28:40|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.3|2291|27
1614252530000|2021-02-25 11:28:50|2291.5|2291.2|2291.6|2291.3|2291.8|2291.5|2291.3|2291|23
1614252540000|2021-02-25 11:29:00|2291.8|2291.5|2291.8|2291.5|2292.2|2291.9|2291.8|2291.5|17
1614252550000|2021-02-25 11:29:10|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.7|2291.4|7
1614252560000|2021-02-25 11:29:20|2292|2291.7|2292.4|2292.1|2292.4|2292.1|2292|2291.7|11
1614252570000|2021-02-25 11:29:30|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292|2291.7|11
1614252580000|2021-02-25 11:29:40|2292.7|2292.4|2293.1|2292.8|2293.1|2292.8|2292.7|2292.4|5
1614252590000|2021-02-25 11:29:50|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2293.2|2292.9|11
1614252600000|2021-02-25 11:30:00|2293.5|2293.2|2293.2|2292.9|2293.6|2293.3|2293.2|2292.9|9
1614252610000|2021-02-25 11:30:10|2293.3|2293|2293.1|2292.8|2293.3|2293|2293.1|2292.8|6
1614252620000|2021-02-25 11:30:20|2293.4|2293.1|2293.1|2292.8|2293.4|2293.1|2293|2292.7|15
1614252630000|2021-02-25 11:30:30|2293|2292.7|2292|2291.7|2293|2292.7|2292|2291.7|13
1614252640000|2021-02-25 11:30:40|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|13
1614252650000|2021-02-25 11:30:50|2291.7|2291.4|2292.1|2291.8|2292.2|2291.9|2291.7|2291.4|11
1614252660000|2021-02-25 11:31:00|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|9
1614252670000|2021-02-25 11:31:10|2291.8|2291.5|2291.1|2290.8|2291.8|2291.5|2291.1|2290.8|18
1614252680000|2021-02-25 11:31:20|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2290.9|2290.6|10
1614252690000|2021-02-25 11:31:30|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|4
1614252700000|2021-02-25 11:31:40|2291.8|2291.5|2291.6|2291.3|2291.9|2291.6|2291.3|2291|39
1614252710000|2021-02-25 11:31:50|||||||||3
1614252720000|2021-02-25 11:32:00|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.3|2291|5
1614252730000|2021-02-25 11:32:10|2291.4|2291.1|2291.2|2290.9|2291.6|2291.3|2291.2|2290.9|9
1614252740000|2021-02-25 11:32:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1614252750000|2021-02-25 11:32:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|8
1614252760000|2021-02-25 11:32:40|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|2
1614252780000|2021-02-25 11:33:00|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.3|2291|5
1614252790000|2021-02-25 11:33:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|7
1614252800000|2021-02-25 11:33:20|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.1|2291.8|10
1614252810000|2021-02-25 11:33:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|3
1614252820000|2021-02-25 11:33:40|2292.9|2292.6|2292.6|2292.3|2292.9|2292.6|2292.6|2292.3|7
1614252830000|2021-02-25 11:33:50|2292.3|2292|2292.1|2291.8|2292.3|2292|2292|2291.7|7
1614252840000|2021-02-25 11:34:00|2292|2291.7|2292|2291.7|2292.2|2291.9|2292|2291.7|3
1614252850000|2021-02-25 11:34:10|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|2
1614252860000|2021-02-25 11:34:20|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|5
1614252870000|2021-02-25 11:34:30|||||||||6
1614252880000|2021-02-25 11:34:40|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|3
1614252890000|2021-02-25 11:34:50|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|2
1614252900000|2021-02-25 11:35:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2
1614252910000|2021-02-25 11:35:10|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|5
1614252920000|2021-02-25 11:35:20|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2
1614252930000|2021-02-25 11:35:30|2292.1|2291.8|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|5
1614252940000|2021-02-25 11:35:40|2292.8|2292.5|2293.2|2292.9|2293.2|2292.9|2292.8|2292.5|13
1614252950000|2021-02-25 11:35:50|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1614252960000|2021-02-25 11:36:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2
1614252970000|2021-02-25 11:36:10|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|5
1614252980000|2021-02-25 11:36:20|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1614252990000|2021-02-25 11:36:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|3
1614253000000|2021-02-25 11:36:40|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|3
1614253010000|2021-02-25 11:36:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2
1614253020000|2021-02-25 11:37:00|2292.9|2292.6|2292.2|2291.9|2292.9|2292.6|2292.1|2291.8|9
1614253030000|2021-02-25 11:37:10|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|3
1614253040000|2021-02-25 11:37:20|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|2
1614253050000|2021-02-25 11:37:30|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|7
1614253060000|2021-02-25 11:37:40|2291.8|2291.5|2292.4|2292.1|2292.4|2292.1|2291.8|2291.5|29
1614253070000|2021-02-25 11:37:50|2292.2|2291.9|2292|2291.7|2292.4|2292.1|2292|2291.7|5
1614253080000|2021-02-25 11:38:00|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|12
1614253090000|2021-02-25 11:38:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2
1614253100000|2021-02-25 11:38:20|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|4
1614253110000|2021-02-25 11:38:30|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|8
1614253120000|2021-02-25 11:38:40|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|4
1614253130000|2021-02-25 11:38:50|2291.9|2291.6|2291.9|2291.6|2292.2|2291.9|2291.9|2291.6|8
1614253140000|2021-02-25 11:39:00|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|3
1614253160000|2021-02-25 11:39:20|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.9|2291.6|7
1614253170000|2021-02-25 11:39:30|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|3
1614253180000|2021-02-25 11:39:40|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|4
1614253190000|2021-02-25 11:39:50|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.2|2290.9|6
1614253200000|2021-02-25 11:40:00|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291|2290.7|7
1614253210000|2021-02-25 11:40:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|14
1614253220000|2021-02-25 11:40:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1614253230000|2021-02-25 11:40:30|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|3
1614253240000|2021-02-25 11:40:40|2290.7|2290.4|2291.5|2291.2|2291.5|2291.2|2290.7|2290.4|12
1614253250000|2021-02-25 11:40:50|2291.4|2291.1|2292|2291.7|2292|2291.7|2291.4|2291.1|10
1614253260000|2021-02-25 11:41:00|2292.1|2291.8|2291.3|2291|2292.1|2291.8|2291.3|2291|7
1614253270000|2021-02-25 11:41:10|||||||||2
1614253280000|2021-02-25 11:41:20|2291.2|2290.9|2291.6|2291.3|2291.6|2291.3|2291.2|2290.9|10
1614253290000|2021-02-25 11:41:30|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.8|2291.5|3
1614253300000|2021-02-25 11:41:40|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2292|2291.7|2
1614253310000|2021-02-25 11:41:50|2291.8|2291.5|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|5
1614253320000|2021-02-25 11:42:00|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|6
1614253330000|2021-02-25 11:42:10|2291.6|2291.3|2291.2|2290.9|2291.9|2291.6|2291.2|2290.9|10
1614253340000|2021-02-25 11:42:20|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|1
1614253350000|2021-02-25 11:42:30|2291|2290.7|2291.5|2291.2|2291.5|2291.2|2291|2290.7|10
1614253360000|2021-02-25 11:42:40|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|2
1614253370000|2021-02-25 11:42:50|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|3
1614253380000|2021-02-25 11:43:00|2290.2|2289.9|2290.3|2290|2290.3|2290|2290|2289.7|24
1614253390000|2021-02-25 11:43:10|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|4
1614253400000|2021-02-25 11:43:20|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|4
1614253410000|2021-02-25 11:43:30|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|11
1614253420000|2021-02-25 11:43:40|2290|2289.7|2289.6|2289.3|2290|2289.7|2289.5|2289.2|5
1614253430000|2021-02-25 11:43:50|2289.9|2289.6|2290.3|2290|2290.3|2290|2289.9|2289.6|8
1614253440000|2021-02-25 11:44:00|2290.6|2290.3|2291.2|2290.9|2291.2|2290.9|2290.5|2290.2|14
1614253450000|2021-02-25 11:44:10|2291|2290.7|2291.3|2291|2291.7|2291.4|2290.8|2290.5|24
1614253460000|2021-02-25 11:44:20|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.6|2290.3|14
1614253470000|2021-02-25 11:44:30|2290.9|2290.6|2290.5|2290.2|2290.9|2290.6|2290.5|2290.2|13
1614253480000|2021-02-25 11:44:40|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|4
1614253490000|2021-02-25 11:44:50|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2290.8|2290.5|10
1614253500000|2021-02-25 11:45:00|2291.2|2290.9|2290.7|2290.4|2291.2|2290.9|2290.5|2290.2|9
1614253510000|2021-02-25 11:45:10|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.3|2290|10
1614253520000|2021-02-25 11:45:20|2290.7|2290.4|2291|2290.7|2291.1|2290.8|2290.7|2290.4|5
1614253530000|2021-02-25 11:45:30|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.1|2290.8|9
1614253540000|2021-02-25 11:45:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1614253550000|2021-02-25 11:45:50|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|2
1614253560000|2021-02-25 11:46:00|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1614253570000|2021-02-25 11:46:10|||||||||7
1614253580000|2021-02-25 11:46:20|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|6
1614253590000|2021-02-25 11:46:30|2291.2|2290.9|2290.6|2290.3|2291.2|2290.9|2290.6|2290.3|4
1614253600000|2021-02-25 11:46:40|2290.5|2290.2|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|4
1614253610000|2021-02-25 11:46:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2
1614253620000|2021-02-25 11:47:00|2291|2290.7|2290.4|2290.1|2291|2290.7|2290.4|2290.1|10
1614253630000|2021-02-25 11:47:10|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|6
1614253640000|2021-02-25 11:47:20|2289.9|2289.6|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|7
1614253650000|2021-02-25 11:47:30|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.6|2289.3|21
1614253660000|2021-02-25 11:47:40|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|5
1614253670000|2021-02-25 11:47:50|2289.9|2289.6|2289.5|2289.2|2289.9|2289.6|2289.4|2289.1|10
1614253680000|2021-02-25 11:48:00|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.1|2288.8|7
1614253690000|2021-02-25 11:48:10|2289.3|2289|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|19
1614253700000|2021-02-25 11:48:20|2289.5|2289.2|2289.9|2289.6|2289.9|2289.6|2289.5|2289.2|14
1614253710000|2021-02-25 11:48:30|2290|2289.7|2289.7|2289.4|2290.3|2290|2289.6|2289.3|22
1614253720000|2021-02-25 11:48:40|2289.9|2289.6|2290|2289.7|2290.1|2289.8|2289.8|2289.5|9
1614253730000|2021-02-25 11:48:50|2289.9|2289.6|2289.3|2289|2289.9|2289.6|2288.9|2288.6|29
1614253740000|2021-02-25 11:49:00|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2289|2288.7|6
1614253750000|2021-02-25 11:49:10|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|15
1614253760000|2021-02-25 11:49:20|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.3|2288|8
1614253770000|2021-02-25 11:49:30|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|16
1614253780000|2021-02-25 11:49:40|2288|2287.7|2287.8|2287.5|2288.1|2287.8|2287.5|2287.2|94
1614253790000|2021-02-25 11:49:50|2287.6|2287.3|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|22
1614253800000|2021-02-25 11:50:00|2287.5|2287.2|2288.4|2288.1|2288.6|2288.3|2287.5|2287.2|46
1614253810000|2021-02-25 11:50:10|2288.3|2288|2287.7|2287.4|2288.5|2288.2|2287.7|2287.4|14
1614253820000|2021-02-25 11:50:20|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|26
1614253830000|2021-02-25 11:50:30|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.6|2287.3|39
1614253840000|2021-02-25 11:50:40|2288.2|2287.9|2288.7|2288.4|2288.7|2288.4|2288|2287.7|22
1614253850000|2021-02-25 11:50:50|2289.2|2288.9|2288.7|2288.4|2289.3|2289|2288.7|2288.4|13
1614253860000|2021-02-25 11:51:00|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.6|2288.3|24
1614253870000|2021-02-25 11:51:10|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|27
1614253880000|2021-02-25 11:51:20|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|6
1614253890000|2021-02-25 11:51:30|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|12
1614253900000|2021-02-25 11:51:40|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|7
1614253910000|2021-02-25 11:51:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|7
1614253920000|2021-02-25 11:52:00|2289.5|2289.2|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|5
1614253930000|2021-02-25 11:52:10|2289.4|2289.1|2290.4|2290.1|2290.4|2290.1|2289.4|2289.1|21
1614253940000|2021-02-25 11:52:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290|2289.7|6
1614253950000|2021-02-25 11:52:30|2290.1|2289.8|2290.6|2290.3|2290.6|2290.3|2290.1|2289.8|9
1614253960000|2021-02-25 11:52:40|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|3
1614253970000|2021-02-25 11:52:50|2290.4|2290.1|2289.8|2289.5|2290.4|2290.1|2289.8|2289.5|3
1614253980000|2021-02-25 11:53:00|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|11
1614253990000|2021-02-25 11:53:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|3
1614254000000|2021-02-25 11:53:20|2289.4|2289.1|2288.8|2288.5|2289.4|2289.1|2288.8|2288.5|9
1614254010000|2021-02-25 11:53:30|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2288.7|2288.4|15
1614254020000|2021-02-25 11:53:40|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|2
1614254030000|2021-02-25 11:53:50|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1614254040000|2021-02-25 11:54:00|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1614254050000|2021-02-25 11:54:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1614254060000|2021-02-25 11:54:20|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1614254070000|2021-02-25 11:54:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|3
1614254080000|2021-02-25 11:54:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|4
1614254090000|2021-02-25 11:54:50|||||||||1
1614254100000|2021-02-25 11:55:00|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1614254120000|2021-02-25 11:55:20|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|8
1614254130000|2021-02-25 11:55:30|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.6|2288.3|5
1614254150000|2021-02-25 11:55:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1614254160000|2021-02-25 11:56:00|2289|2288.7|2289.4|2289.1|2289.4|2289.1|2289|2288.7|3
1614254170000|2021-02-25 11:56:10|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1614254180000|2021-02-25 11:56:20|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.7|2289.4|5
1614254190000|2021-02-25 11:56:30|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.7|2289.4|6
1614254200000|2021-02-25 11:56:40|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|7
1614254210000|2021-02-25 11:56:50|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|12
1614254220000|2021-02-25 11:57:00|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|2
1614254240000|2021-02-25 11:57:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1614254250000|2021-02-25 11:57:30|2289.9|2289.6|2290.1|2289.8|2290.4|2290.1|2289.9|2289.6|14
1614254260000|2021-02-25 11:57:40|2290.2|2289.9|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|4
1614254270000|2021-02-25 11:57:50|2290.3|2290|2290|2289.7|2290.3|2290|2290|2289.7|4
1614254280000|2021-02-25 11:58:00|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|9
1614254290000|2021-02-25 11:58:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2
1614254300000|2021-02-25 11:58:20|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|18
1614254310000|2021-02-25 11:58:30|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|3
1614254320000|2021-02-25 11:58:40|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|8
1614254330000|2021-02-25 11:58:50|2290.2|2289.9|2289.7|2289.4|2290.2|2289.9|2289.7|2289.4|17
1614254340000|2021-02-25 11:59:00|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|4
1614254350000|2021-02-25 11:59:10|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|3
1614254360000|2021-02-25 11:59:20|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|2
1614254370000|2021-02-25 11:59:30|2289.6|2289.3|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|6
1614254380000|2021-02-25 11:59:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|5
1614254390000|2021-02-25 11:59:50|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|5
1614254400000|2021-02-25 12:00:00|2289.9|2289.6|2289.3|2289|2289.9|2289.6|2289.3|2289|13
1614254410000|2021-02-25 12:00:10|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289|2288.7|16
1614254420000|2021-02-25 12:00:20|2288.9|2288.6|2288.8|2288.5|2289.2|2288.9|2288.8|2288.5|27
1614254430000|2021-02-25 12:00:30|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|4
1614254440000|2021-02-25 12:00:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|3
1614254450000|2021-02-25 12:00:50|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|2
1614254460000|2021-02-25 12:01:00|2289.3|2289|2289.3|2289|2289.6|2289.3|2289.3|2289|7
1614254470000|2021-02-25 12:01:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|5
1614254480000|2021-02-25 12:01:20|2289.5|2289.2|2289.8|2289.5|2289.9|2289.6|2289.5|2289.2|7
1614254490000|2021-02-25 12:01:30|2289.7|2289.4|2289.2|2288.9|2289.7|2289.4|2289.2|2288.9|23
1614254500000|2021-02-25 12:01:40|2288.9|2288.6|2289.1|2288.8|2289.3|2289|2288.9|2288.6|6
1614254510000|2021-02-25 12:01:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|10
1614254520000|2021-02-25 12:02:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1614254530000|2021-02-25 12:02:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|3
1614254550000|2021-02-25 12:02:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|6
1614254560000|2021-02-25 12:02:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1614254570000|2021-02-25 12:02:50|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|2
1614254580000|2021-02-25 12:03:00|2289.6|2289.3|2290|2289.7|2290|2289.7|2289.6|2289.3|7
1614254590000|2021-02-25 12:03:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|14
1614254600000|2021-02-25 12:03:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|15
1614254610000|2021-02-25 12:03:30|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|28
1614254620000|2021-02-25 12:03:40|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|5
1614254630000|2021-02-25 12:03:50|||||||||2
1614254640000|2021-02-25 12:04:00|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|6
1614254650000|2021-02-25 12:04:10|2290.3|2290|2290.7|2290.4|2290.7|2290.4|2290.3|2290|11
1614254660000|2021-02-25 12:04:20|2290.5|2290.2|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|6
1614254670000|2021-02-25 12:04:30|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|2
1614254680000|2021-02-25 12:04:40|||||||||3
1614254690000|2021-02-25 12:04:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2
1614254700000|2021-02-25 12:05:00|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|2
1614254720000|2021-02-25 12:05:20|2290.5|2290.2|2290.3|2290|2290.6|2290.3|2290.2|2289.9|12
1614254730000|2021-02-25 12:05:30|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|9
1614254740000|2021-02-25 12:05:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|3
1614254750000|2021-02-25 12:05:50|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|7
1614254760000|2021-02-25 12:06:00|2289.9|2289.6|2290.1|2289.8|2290.3|2290|2289.9|2289.6|21
1614254770000|2021-02-25 12:06:10|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|9
1614254780000|2021-02-25 12:06:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1614254790000|2021-02-25 12:06:30|2289.4|2289.1|2289.7|2289.4|2289.9|2289.6|2289.4|2289.1|12
1614254800000|2021-02-25 12:06:40|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289.1|2288.8|7
1614254810000|2021-02-25 12:06:50|2289.1|2288.8|2289.3|2289|2289.3|2289|2288.9|2288.6|12
1614254820000|2021-02-25 12:07:00|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.6|2288.3|34
1614254830000|2021-02-25 12:07:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|3
1614254840000|2021-02-25 12:07:20|2288.4|2288.1|2288.4|2288.1|2288.6|2288.3|2288.3|2288|21
1614254850000|2021-02-25 12:07:30|2288.3|2288|2288.4|2288.1|2288.6|2288.3|2288.2|2287.9|10
1614254860000|2021-02-25 12:07:40|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2288|2287.7|6
1614254870000|2021-02-25 12:07:50|2288.2|2287.9|2287.8|2287.5|2288.2|2287.9|2287.7|2287.4|11
1614254880000|2021-02-25 12:08:00|2287.4|2287.1|2287.4|2287.1|2287.7|2287.4|2287.3|2287|12
1614254900000|2021-02-25 12:08:20|2287.5|2287.2|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|7
1614254910000|2021-02-25 12:08:30|2288|2287.7|2288.5|2288.2|2288.5|2288.2|2287.9|2287.6|8
1614254920000|2021-02-25 12:08:40|2288.1|2287.8|2288|2287.7|2288.3|2288|2288|2287.7|5
1614254930000|2021-02-25 12:08:50|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|2
1614254940000|2021-02-25 12:09:00|2287.4|2287.1|2288.1|2287.8|2288.5|2288.2|2287.4|2287.1|15
1614254950000|2021-02-25 12:09:10|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|5
1614254960000|2021-02-25 12:09:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|2
1614254970000|2021-02-25 12:09:30|2288.2|2287.9|2288.6|2288.3|2288.6|2288.3|2288.2|2287.9|4
1614254980000|2021-02-25 12:09:40|2288.5|2288.2|2288.7|2288.4|2288.9|2288.6|2288.5|2288.2|7
1614254990000|2021-02-25 12:09:50|2289|2288.7|2289.4|2289.1|2289.4|2289.1|2289|2288.7|2
1614255000000|2021-02-25 12:10:00|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|5
1614255010000|2021-02-25 12:10:10|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|3
1614255030000|2021-02-25 12:10:30|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|11
1614255040000|2021-02-25 12:10:40|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|2
1614255050000|2021-02-25 12:10:50|2289.7|2289.4|2290.3|2290|2290.3|2290|2289.7|2289.4|11
1614255060000|2021-02-25 12:11:00|2289.9|2289.6|2289.9|2289.6|2290.2|2289.9|2289.9|2289.6|9
1614255070000|2021-02-25 12:11:10|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|2
1614255080000|2021-02-25 12:11:20|||||||||2
1614255090000|2021-02-25 12:11:30|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|15
1614255100000|2021-02-25 12:11:40|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|4
1614255110000|2021-02-25 12:11:50|2291|2290.7|2291|2290.7|2291.2|2290.9|2291|2290.7|4
1614255120000|2021-02-25 12:12:00|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.9|2290.6|6
1614255130000|2021-02-25 12:12:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2
1614255140000|2021-02-25 12:12:20|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1614255150000|2021-02-25 12:12:30|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|6
1614255160000|2021-02-25 12:12:40|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2
1614255190000|2021-02-25 12:13:10|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|18
1614255200000|2021-02-25 12:13:20|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|4
1614255210000|2021-02-25 12:13:30|2290.3|2290|2290.7|2290.4|2290.7|2290.4|2290.3|2290|4
1614255220000|2021-02-25 12:13:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1614255230000|2021-02-25 12:13:50|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.6|2289.3|21
1614255240000|2021-02-25 12:14:00|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|6
1614255250000|2021-02-25 12:14:10|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|9
1614255260000|2021-02-25 12:14:20|2290.4|2290.1|2290.2|2289.9|2290.5|2290.2|2290.2|2289.9|4
1614255270000|2021-02-25 12:14:30|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.1|2289.8|5
1614255280000|2021-02-25 12:14:40|2290.7|2290.4|2290.2|2289.9|2290.7|2290.4|2290.2|2289.9|2
1614255290000|2021-02-25 12:14:50|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|1
1614255310000|2021-02-25 12:15:10|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|8
1614255330000|2021-02-25 12:15:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|7
1614255340000|2021-02-25 12:15:40|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.9|2289.6|6
1614255350000|2021-02-25 12:15:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1614255360000|2021-02-25 12:16:00|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.3|2290|2
1614255370000|2021-02-25 12:16:10|2289.6|2289.3|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|57
1614255380000|2021-02-25 12:16:20|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|3
1614255390000|2021-02-25 12:16:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|3
1614255400000|2021-02-25 12:16:40|2289.6|2289.3|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|14
1614255410000|2021-02-25 12:16:50|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1614255420000|2021-02-25 12:17:00|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|20
1614255430000|2021-02-25 12:17:10|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.3|2289|3
1614255440000|2021-02-25 12:17:20|2289.2|2288.9|2288.5|2288.2|2289.2|2288.9|2288.5|2288.2|43
1614255450000|2021-02-25 12:17:30|2288.4|2288.1|2288.8|2288.5|2288.8|2288.5|2288.4|2288.1|14
1614255460000|2021-02-25 12:17:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|3
1614255470000|2021-02-25 12:17:50|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.6|2288.3|2
1614255480000|2021-02-25 12:18:00|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|5
1614255490000|2021-02-25 12:18:10|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|5
1614255500000|2021-02-25 12:18:20|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.7|2288.4|46
1614255510000|2021-02-25 12:18:30|2288.9|2288.6|2288.6|2288.3|2289|2288.7|2288.6|2288.3|21
1614255520000|2021-02-25 12:18:40|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|9
1614255530000|2021-02-25 12:18:50|2288.6|2288.3|2288.6|2288.3|2289|2288.7|2288.6|2288.3|13
1614255540000|2021-02-25 12:19:00|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|16
1614255560000|2021-02-25 12:19:20|2288.6|2288.3|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|3
1614255570000|2021-02-25 12:19:30|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.3|2288|4
1614255580000|2021-02-25 12:19:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1614255590000|2021-02-25 12:19:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|3
1614255600000|2021-02-25 12:20:00|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|11
1614255610000|2021-02-25 12:20:10|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|7
1614255620000|2021-02-25 12:20:20|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|3
1614255630000|2021-02-25 12:20:30|2288.8|2288.5|2288.7|2288.4|2289|2288.7|2288.7|2288.4|32
1614255640000|2021-02-25 12:20:40|2288.6|2288.3|2287.6|2287.3|2288.6|2288.3|2287.6|2287.3|56
1614255650000|2021-02-25 12:20:50|2287.5|2287.2|2287|2286.7|2287.6|2287.3|2286.6|2286.3|22
1614255660000|2021-02-25 12:21:00|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|26
1614255670000|2021-02-25 12:21:10|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|10
1614255690000|2021-02-25 12:21:30|2287|2286.7|2287|2286.7|2287|2286.7|2286.7|2286.4|10
1614255700000|2021-02-25 12:21:40|2286.9|2286.6|2286.7|2286.4|2287|2286.7|2286.7|2286.4|14
1614255710000|2021-02-25 12:21:50|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.7|2286.4|10
1614255720000|2021-02-25 12:22:00|2286.9|2286.6|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|15
1614255730000|2021-02-25 12:22:10|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|7
1614255740000|2021-02-25 12:22:20|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|5
1614255750000|2021-02-25 12:22:30|2287.6|2287.3|2288|2287.7|2288.2|2287.9|2287.6|2287.3|16
1614255760000|2021-02-25 12:22:40|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|3
1614255770000|2021-02-25 12:22:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|8
1614255780000|2021-02-25 12:23:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2
1614255790000|2021-02-25 12:23:10|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|6
1614255800000|2021-02-25 12:23:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|5
1614255810000|2021-02-25 12:23:30|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2288.1|2287.8|11
1614255820000|2021-02-25 12:23:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1614255830000|2021-02-25 12:23:50|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|5
1614255840000|2021-02-25 12:24:00|2288|2287.7|2288.3|2288|2288.3|2288|2288|2287.7|16
1614255850000|2021-02-25 12:24:10|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|57
1614255860000|2021-02-25 12:24:20|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.3|2288|8
1614255870000|2021-02-25 12:24:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1614255890000|2021-02-25 12:24:50|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|3
1614255900000|2021-02-25 12:25:00|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|16
1614255910000|2021-02-25 12:25:10|2288.9|2288.6|2288.6|2288.3|2289|2288.7|2288.6|2288.3|8
1614255920000|2021-02-25 12:25:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|3
1614255930000|2021-02-25 12:25:30|2288.9|2288.6|2289.3|2289|2289.3|2289|2288.9|2288.6|45
1614255940000|2021-02-25 12:25:40|2289.4|2289.1|2289.7|2289.4|2289.9|2289.6|2289.4|2289.1|12
1614255950000|2021-02-25 12:25:50|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|7
1614255960000|2021-02-25 12:26:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1614255980000|2021-02-25 12:26:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|3
1614255990000|2021-02-25 12:26:30|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|4
1614256000000|2021-02-25 12:26:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1614256010000|2021-02-25 12:26:50|2289.6|2289.3|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|4
1614256020000|2021-02-25 12:27:00|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|2
1614256030000|2021-02-25 12:27:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1614256050000|2021-02-25 12:27:30|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|5
1614256070000|2021-02-25 12:27:50|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|4
1614256080000|2021-02-25 12:28:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1614256100000|2021-02-25 12:28:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|5
1614256110000|2021-02-25 12:28:30|2288.7|2288.4|2288.8|2288.5|2289|2288.7|2288.6|2288.3|5
1614256120000|2021-02-25 12:28:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|10
1614256140000|2021-02-25 12:29:00|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|2
1614256150000|2021-02-25 12:29:10|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|5
1614256160000|2021-02-25 12:29:20|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|4
1614256170000|2021-02-25 12:29:30|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|2
1614256180000|2021-02-25 12:29:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1614256190000|2021-02-25 12:29:50|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|6
1614256200000|2021-02-25 12:30:00|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|10
1614256210000|2021-02-25 12:30:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290|2289.7|4
1614256220000|2021-02-25 12:30:20|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|4
1614256230000|2021-02-25 12:30:30|2289.9|2289.6|2290|2289.7|2290.2|2289.9|2289.9|2289.6|7
1614256240000|2021-02-25 12:30:40|2289.9|2289.6|2290|2289.7|2290.2|2289.9|2289.9|2289.6|4
1614256250000|2021-02-25 12:30:50|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1614256260000|2021-02-25 12:31:00|||||||||2
1614256270000|2021-02-25 12:31:10|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|5
1614256280000|2021-02-25 12:31:20|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|2
1614256290000|2021-02-25 12:31:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|3
1614256300000|2021-02-25 12:31:40|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|7
1614256310000|2021-02-25 12:31:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|31
1614256320000|2021-02-25 12:32:00|2290.4|2290.1|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|8
1614256330000|2021-02-25 12:32:10|||||||||1
1614256340000|2021-02-25 12:32:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|4
1614256350000|2021-02-25 12:32:30|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|2
1614256360000|2021-02-25 12:32:40|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|8
1614256370000|2021-02-25 12:32:50|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|2
1614256380000|2021-02-25 12:33:00|||||||||1
1614256390000|2021-02-25 12:33:10|2290.1|2289.8|2290.5|2290.2|2290.5|2290.2|2290.1|2289.8|7
1614256400000|2021-02-25 12:33:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1614256410000|2021-02-25 12:33:30|2290.3|2290|2290.1|2289.8|2290.6|2290.3|2290.1|2289.8|12
1614256420000|2021-02-25 12:33:40|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|6
1614256430000|2021-02-25 12:33:50|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|6
1614256440000|2021-02-25 12:34:00|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|3
1614256450000|2021-02-25 12:34:10|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|21
1614256460000|2021-02-25 12:34:20|2289.7|2289.4|2290.3|2290|2290.3|2290|2289.7|2289.4|9
1614256470000|2021-02-25 12:34:30|2290.4|2290.1|2289.6|2289.3|2290.4|2290.1|2289.6|2289.3|15
1614256480000|2021-02-25 12:34:40|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|3
1614256490000|2021-02-25 12:34:50|2289.9|2289.6|2289.3|2289|2289.9|2289.6|2289.2|2288.9|19
1614256500000|2021-02-25 12:35:00|2289.1|2288.8|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|11
1614256510000|2021-02-25 12:35:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|4
1614256520000|2021-02-25 12:35:20|2288.6|2288.3|2288.1|2287.8|2288.6|2288.3|2288.1|2287.8|13
1614256530000|2021-02-25 12:35:30|2288|2287.7|2288|2287.7|2288.3|2288|2288|2287.7|5
1614256540000|2021-02-25 12:35:40|2287.9|2287.6|2287.5|2287.2|2288.1|2287.8|2287.4|2287.1|17
1614256550000|2021-02-25 12:35:50|2287.7|2287.4|2287.7|2287.4|2288|2287.7|2287.7|2287.4|13
1614256560000|2021-02-25 12:36:00|2287.8|2287.5|2288.6|2288.3|2288.6|2288.3|2287.8|2287.5|29
1614256570000|2021-02-25 12:36:10|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|6
1614256580000|2021-02-25 12:36:20|2288.6|2288.3|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|14
1614256600000|2021-02-25 12:36:40|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1614256610000|2021-02-25 12:36:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2
1614256620000|2021-02-25 12:37:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1614256630000|2021-02-25 12:37:10|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|28
1614256640000|2021-02-25 12:37:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1614256650000|2021-02-25 12:37:30|2287|2286.7|2287.3|2287|2287.3|2287|2287|2286.7|3
1614256670000|2021-02-25 12:37:50|2287.1|2286.8|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|5
1614256680000|2021-02-25 12:38:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|4
1614256690000|2021-02-25 12:38:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2
1614256700000|2021-02-25 12:38:20|||||||||1
1614256710000|2021-02-25 12:38:30|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|8
1614256720000|2021-02-25 12:38:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|3
1614256730000|2021-02-25 12:38:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1614256750000|2021-02-25 12:39:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|2
1614256770000|2021-02-25 12:39:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.3|2287|10
1614256780000|2021-02-25 12:39:40|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.3|2287|21
1614256790000|2021-02-25 12:39:50|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|4
1614256800000|2021-02-25 12:40:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|9
1614256810000|2021-02-25 12:40:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|4
1614256820000|2021-02-25 12:40:20|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|2
1614256830000|2021-02-25 12:40:30|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|4
1614256840000|2021-02-25 12:40:40|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|2
1614256850000|2021-02-25 12:40:50|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.3|2287|7
1614256860000|2021-02-25 12:41:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|3
1614256870000|2021-02-25 12:41:10|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|10
1614256890000|2021-02-25 12:41:30|2286.5|2286.2|2285.5|2285.2|2286.5|2286.2|2285.5|2285.2|38
1614256900000|2021-02-25 12:41:40|||||||||12
1614256910000|2021-02-25 12:41:50|2285.3|2285|2285.2|2284.9|2285.5|2285.2|2285.1|2284.8|16
1614256920000|2021-02-25 12:42:00|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285|2284.7|9
1614256930000|2021-02-25 12:42:10|2284.9|2284.6|2284.6|2284.3|2285|2284.7|2284.6|2284.3|14
1614256940000|2021-02-25 12:42:20|2284.9|2284.6|2285.1|2284.8|2285.4|2285.1|2284.9|2284.6|9
1614256950000|2021-02-25 12:42:30|2284.9|2284.6|2285.9|2285.6|2285.9|2285.6|2284.8|2284.5|100
1614256960000|2021-02-25 12:42:40|2286.1|2285.8|2286.6|2286.3|2286.7|2286.4|2285.8|2285.5|11
1614256970000|2021-02-25 12:42:50|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|3
1614256980000|2021-02-25 12:43:00|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|3
1614256990000|2021-02-25 12:43:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1614257000000|2021-02-25 12:43:20|2286.9|2286.6|2286.2|2285.9|2286.9|2286.6|2286|2285.7|22
1614257010000|2021-02-25 12:43:30|2285.8|2285.5|2286.1|2285.8|2286.2|2285.9|2285.8|2285.5|29
1614257030000|2021-02-25 12:43:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1614257040000|2021-02-25 12:44:00|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|7
1614257050000|2021-02-25 12:44:10|2285.5|2285.2|2285.6|2285.3|2285.9|2285.6|2285.4|2285.1|28
1614257060000|2021-02-25 12:44:20|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|3
1614257070000|2021-02-25 12:44:30|2286|2285.7|2286.5|2286.2|2286.5|2286.2|2286|2285.7|8
1614257080000|2021-02-25 12:44:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|3
1614257090000|2021-02-25 12:44:50|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|2
1614257100000|2021-02-25 12:45:00|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|5
1614257110000|2021-02-25 12:45:10|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|3
1614257120000|2021-02-25 12:45:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1614257130000|2021-02-25 12:45:30|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|4
1614257140000|2021-02-25 12:45:40|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|3
1614257160000|2021-02-25 12:46:00|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|6
1614257170000|2021-02-25 12:46:10|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|4
1614257180000|2021-02-25 12:46:20|2287.1|2286.8|2286.6|2286.3|2287.1|2286.8|2286.6|2286.3|10
1614257190000|2021-02-25 12:46:30|||||||||1
1614257200000|2021-02-25 12:46:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|7
1614257210000|2021-02-25 12:46:50|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|4
1614257220000|2021-02-25 12:47:00|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|3
1614257230000|2021-02-25 12:47:10|2286.5|2286.2|2285.8|2285.5|2286.5|2286.2|2285.8|2285.5|59
1614257240000|2021-02-25 12:47:20|2285.9|2285.6|2285.1|2284.8|2285.9|2285.6|2285.1|2284.8|70
1614257250000|2021-02-25 12:47:30|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|21
1614257260000|2021-02-25 12:47:40|2284.5|2284.2|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|11
1614257270000|2021-02-25 12:47:50|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|3
1614257280000|2021-02-25 12:48:00|2284.7|2284.4|2285.1|2284.8|2285.1|2284.8|2284.7|2284.4|11
1614257290000|2021-02-25 12:48:10|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|10
1614257300000|2021-02-25 12:48:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|4
1614257310000|2021-02-25 12:48:30|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|7
1614257320000|2021-02-25 12:48:40|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|6
1614257330000|2021-02-25 12:48:50|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|3
1614257340000|2021-02-25 12:49:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1614257370000|2021-02-25 12:49:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1614257380000|2021-02-25 12:49:40|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|23
1614257390000|2021-02-25 12:49:50|2285.4|2285.1|2285.5|2285.2|2285.8|2285.5|2285.4|2285.1|22
1614257400000|2021-02-25 12:50:00|2285.4|2285.1|2284.9|2284.6|2285.5|2285.2|2284.9|2284.6|10
1614257410000|2021-02-25 12:50:10|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|3
1614257420000|2021-02-25 12:50:20|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285.1|2284.8|7
1614257430000|2021-02-25 12:50:30|2285|2284.7|2284.3|2284|2285|2284.7|2284.3|2284|6
1614257440000|2021-02-25 12:50:40|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|11
1614257450000|2021-02-25 12:50:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1614257460000|2021-02-25 12:51:00|2284.1|2283.8|2285.3|2285|2285.3|2285|2283.9|2283.6|16
1614257470000|2021-02-25 12:51:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|4
1614257480000|2021-02-25 12:51:20|2285.8|2285.5|2285.4|2285.1|2285.8|2285.5|2285.4|2285.1|29
1614257490000|2021-02-25 12:51:30|2285|2284.7|2284.6|2284.3|2285|2284.7|2284.5|2284.2|4
1614257510000|2021-02-25 12:51:50|2284.7|2284.4|2284.7|2284.4|2285.1|2284.8|2284.7|2284.4|43
1614257520000|2021-02-25 12:52:00|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|26
1614257530000|2021-02-25 12:52:10|2285|2284.7|2284.7|2284.4|2285.2|2284.9|2284.7|2284.4|30
1614257540000|2021-02-25 12:52:20|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|5
1614257550000|2021-02-25 12:52:30|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|2
1614257570000|2021-02-25 12:52:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285|2284.7|5
1614257580000|2021-02-25 12:53:00|2285|2284.7|2285.2|2284.9|2285.3|2285|2285|2284.7|7
1614257590000|2021-02-25 12:53:10|2285|2284.7|2284.6|2284.3|2285|2284.7|2284.6|2284.3|5
1614257600000|2021-02-25 12:53:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|3
1614257610000|2021-02-25 12:53:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|3
1614257620000|2021-02-25 12:53:40|2285.3|2285|2284.7|2284.4|2285.3|2285|2284.7|2284.4|35
1614257630000|2021-02-25 12:53:50|2284.9|2284.6|2284.7|2284.4|2285|2284.7|2284.7|2284.4|6
1614257640000|2021-02-25 12:54:00|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|3
1614257650000|2021-02-25 12:54:10|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|3
1614257660000|2021-02-25 12:54:20|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|5
1614257670000|2021-02-25 12:54:30|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1614257680000|2021-02-25 12:54:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|4
1614257690000|2021-02-25 12:54:50|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|3
1614257700000|2021-02-25 12:55:00|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|9
1614257710000|2021-02-25 12:55:10|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|7
1614257720000|2021-02-25 12:55:20|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|8
1614257730000|2021-02-25 12:55:30|2285.7|2285.4|2286.3|2286|2286.3|2286|2285.7|2285.4|44
1614257740000|2021-02-25 12:55:40|2286.2|2285.9|2286|2285.7|2286.4|2286.1|2286|2285.7|23
1614257750000|2021-02-25 12:55:50|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|5
1614257760000|2021-02-25 12:56:00|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1614257770000|2021-02-25 12:56:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1614257780000|2021-02-25 12:56:20|2286.1|2285.8|2286.3|2286|2286.3|2286|2286|2285.7|5
1614257790000|2021-02-25 12:56:30|2285.9|2285.6|2286.4|2286.1|2286.4|2286.1|2285.9|2285.6|16
1614257800000|2021-02-25 12:56:40|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|2
1614257810000|2021-02-25 12:56:50|2286.8|2286.5|2286.3|2286|2286.8|2286.5|2286.3|2286|19
1614257820000|2021-02-25 12:57:00|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|4
1614257830000|2021-02-25 12:57:10|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1614257840000|2021-02-25 12:57:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|6
1614257850000|2021-02-25 12:57:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1614257860000|2021-02-25 12:57:40|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.3|2286|8
1614257870000|2021-02-25 12:57:50|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|5
1614257880000|2021-02-25 12:58:00|2286.3|2286|2286.3|2286|2286.5|2286.2|2286.3|2286|9
1614257890000|2021-02-25 12:58:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|3
1614257900000|2021-02-25 12:58:20|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|2
1614257910000|2021-02-25 12:58:30|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|6
1614257920000|2021-02-25 12:58:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|11
1614257930000|2021-02-25 12:58:50|2286.3|2286|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|10
1614257940000|2021-02-25 12:59:00|2286.6|2286.3|2285.6|2285.3|2286.6|2286.3|2285.6|2285.3|51
1614257950000|2021-02-25 12:59:10|2285.8|2285.5|2285.6|2285.3|2286|2285.7|2285.6|2285.3|7
1614257960000|2021-02-25 12:59:20|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.7|2285.4|5
1614257970000|2021-02-25 12:59:30|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|8
1614257980000|2021-02-25 12:59:40|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|11
1614257990000|2021-02-25 12:59:50|2285.7|2285.4|2285.4|2285.1|2286|2285.7|2285.4|2285.1|35
1614258000000|2021-02-25 13:00:00|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285|2284.7|52
1614258010000|2021-02-25 13:00:10|2285.4|2285.1|2284.4|2284.1|2285.4|2285.1|2284.4|2284.1|45
1614258020000|2021-02-25 13:00:20|2284.3|2284|2284.3|2284|2284.3|2284|2283.9|2283.6|19
1614258030000|2021-02-25 13:00:30|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|9
1614258040000|2021-02-25 13:00:40|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|5
1614258050000|2021-02-25 13:00:50|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|4
1614258060000|2021-02-25 13:01:00|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|8
1614258070000|2021-02-25 13:01:10|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|9
1614258080000|2021-02-25 13:01:20|2284.6|2284.3|2285|2284.7|2285|2284.7|2284.6|2284.3|9
1614258090000|2021-02-25 13:01:30|2284.9|2284.6|2285.2|2284.9|2285.3|2285|2284.9|2284.6|37
1614258100000|2021-02-25 13:01:40|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285|2284.7|6
1614258110000|2021-02-25 13:01:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285|2284.7|9
1614258120000|2021-02-25 13:02:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|42
1614258130000|2021-02-25 13:02:10|2284.6|2284.3|2284.2|2283.9|2284.6|2284.3|2283.9|2283.6|8
1614258140000|2021-02-25 13:02:20|2284.1|2283.8|2283.6|2283.3|2284.1|2283.8|2283.6|2283.3|10
1614258150000|2021-02-25 13:02:30|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|11
1614258160000|2021-02-25 13:02:40|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.6|2283.3|18
1614258170000|2021-02-25 13:02:50|2284|2283.7|2284.2|2283.9|2284.4|2284.1|2284|2283.7|8
1614258180000|2021-02-25 13:03:00|2284|2283.7|2283.6|2283.3|2284|2283.7|2283.4|2283.1|13
1614258190000|2021-02-25 13:03:10|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|7
1614258200000|2021-02-25 13:03:20|2283.5|2283.2|2283.8|2283.5|2283.8|2283.5|2283.4|2283.1|17
1614258220000|2021-02-25 13:03:40|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|7
1614258230000|2021-02-25 13:03:50|2283.6|2283.3|2284.3|2284|2284.3|2284|2283.6|2283.3|72
1614258240000|2021-02-25 13:04:00|2284.5|2284.2|2284.7|2284.4|2285.3|2285|2284.5|2284.2|40
1614258250000|2021-02-25 13:04:10|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|2
1614258260000|2021-02-25 13:04:20|2285.1|2284.8|2284.4|2284.1|2285.1|2284.8|2284.4|2284.1|19
1614258270000|2021-02-25 13:04:30|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|4
1614258280000|2021-02-25 13:04:40|2284.3|2284|2284.3|2284|2284.3|2284|2284.1|2283.8|8
1614258290000|2021-02-25 13:04:50|2284.4|2284.1|2284.1|2283.8|2284.4|2284.1|2284|2283.7|6
1614258300000|2021-02-25 13:05:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|12
1614258310000|2021-02-25 13:05:10|2284|2283.7|2284.8|2284.5|2284.9|2284.6|2284|2283.7|41
1614258320000|2021-02-25 13:05:20|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|8
1614258330000|2021-02-25 13:05:30|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|8
1614258340000|2021-02-25 13:05:40|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285|2284.7|5
1614258350000|2021-02-25 13:05:50|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|8
1614258360000|2021-02-25 13:06:00|2285.3|2285|2285|2284.7|2285.3|2285|2285|2284.7|24
1614258370000|2021-02-25 13:06:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1614258380000|2021-02-25 13:06:20|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|5
1614258390000|2021-02-25 13:06:30|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|10
1614258400000|2021-02-25 13:06:40|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|7
1614258410000|2021-02-25 13:06:50|2285.6|2285.3|2286|2285.7|2286|2285.7|2285.6|2285.3|17
1614258420000|2021-02-25 13:07:00|2285.8|2285.5|2286.4|2286.1|2286.4|2286.1|2285.8|2285.5|19
1614258430000|2021-02-25 13:07:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|3
1614258440000|2021-02-25 13:07:20|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|5
1614258450000|2021-02-25 13:07:30|2286.5|2286.2|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|7
1614258460000|2021-02-25 13:07:40|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|5
1614258470000|2021-02-25 13:07:50|2287|2286.7|2286.6|2286.3|2287.1|2286.8|2286.6|2286.3|16
1614258480000|2021-02-25 13:08:00|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2285.9|2285.6|7
1614258490000|2021-02-25 13:08:10|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|8
1614258500000|2021-02-25 13:08:20|2285.7|2285.4|2286.3|2286|2286.3|2286|2285.5|2285.2|23
1614258510000|2021-02-25 13:08:30|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|5
1614258520000|2021-02-25 13:08:40|2285.8|2285.5|2285.8|2285.5|2286.2|2285.9|2285.8|2285.5|6
1614258530000|2021-02-25 13:08:50|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|3
1614258540000|2021-02-25 13:09:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|3
1614258550000|2021-02-25 13:09:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|12
1614258560000|2021-02-25 13:09:20|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|12
1614258570000|2021-02-25 13:09:30|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|4
1614258580000|2021-02-25 13:09:40|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|9
1614258590000|2021-02-25 13:09:50|2286|2285.7|2286.3|2286|2286.3|2286|2286|2285.7|7
1614258600000|2021-02-25 13:10:00|2285.9|2285.6|2285.1|2284.8|2285.9|2285.6|2285.1|2284.8|7
1614258610000|2021-02-25 13:10:10|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|15
1614258620000|2021-02-25 13:10:20|||||||||1
1614258630000|2021-02-25 13:10:30|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|4
1614258640000|2021-02-25 13:10:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1614258650000|2021-02-25 13:10:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|7
1614258660000|2021-02-25 13:11:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1614258670000|2021-02-25 13:11:10|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1614258680000|2021-02-25 13:11:20|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|6
1614258690000|2021-02-25 13:11:30|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|7
1614258700000|2021-02-25 13:11:40|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.3|2284|10
1614258710000|2021-02-25 13:11:50|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|5
1614258720000|2021-02-25 13:12:00|2284.6|2284.3|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|11
1614258730000|2021-02-25 13:12:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1614258740000|2021-02-25 13:12:20|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|6
1614258750000|2021-02-25 13:12:30|||||||||2
1614258770000|2021-02-25 13:12:50|2284.7|2284.4|2285|2284.7|2285|2284.7|2284.7|2284.4|4
1614258780000|2021-02-25 13:13:00|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.3|2284|9
1614258790000|2021-02-25 13:13:10|2284.5|2284.2|2284.8|2284.5|2284.9|2284.6|2284.5|2284.2|8
1614258800000|2021-02-25 13:13:20|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|9
1614258810000|2021-02-25 13:13:30|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.6|2284.3|9
1614258820000|2021-02-25 13:13:40|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|5
1614258830000|2021-02-25 13:13:50|2284.8|2284.5|2284.5|2284.2|2284.8|2284.5|2284.4|2284.1|8
1614258840000|2021-02-25 13:14:00|2284.3|2284|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|6
1614258860000|2021-02-25 13:14:20|2284|2283.7|2284.1|2283.8|2284.2|2283.9|2283.8|2283.5|14
1614258870000|2021-02-25 13:14:30|2283.9|2283.6|2283.5|2283.2|2283.9|2283.6|2283.4|2283.1|15
1614258880000|2021-02-25 13:14:40|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|7
1614258890000|2021-02-25 13:14:50|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|7
1614258900000|2021-02-25 13:15:00|2283.2|2282.9|2283|2282.7|2283.3|2283|2282.6|2282.3|43
1614258910000|2021-02-25 13:15:10|2283.2|2282.9|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|4
1614258920000|2021-02-25 13:15:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.3|2283|26
1614258930000|2021-02-25 13:15:30|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|6
1614258940000|2021-02-25 13:15:40|2283.5|2283.2|2283.1|2282.8|2283.7|2283.4|2283.1|2282.8|15
1614258950000|2021-02-25 13:15:50|2283.5|2283.2|2284.4|2284.1|2284.6|2284.3|2283.5|2283.2|13
1614258960000|2021-02-25 13:16:00|2284.1|2283.8|2283.7|2283.4|2284.1|2283.8|2283.7|2283.4|10
1614258970000|2021-02-25 13:16:10|2283.4|2283.1|2283.1|2282.8|2283.4|2283.1|2283.1|2282.8|14
1614258980000|2021-02-25 13:16:20|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|9
1614258990000|2021-02-25 13:16:30|2283.9|2283.6|2284.4|2284.1|2284.4|2284.1|2283.9|2283.6|11
1614259000000|2021-02-25 13:16:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1614259010000|2021-02-25 13:16:50|2284.4|2284.1|2284.3|2284|2284.5|2284.2|2284.3|2284|24
1614259020000|2021-02-25 13:17:00|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|10
1614259040000|2021-02-25 13:17:20|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|6
1614259050000|2021-02-25 13:17:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1614259060000|2021-02-25 13:17:40|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.3|2284|3
1614259070000|2021-02-25 13:17:50|2284.4|2284.1|2284.7|2284.4|2284.8|2284.5|2284.4|2284.1|11
1614259080000|2021-02-25 13:18:00|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|15
1614259090000|2021-02-25 13:18:10|2284.9|2284.6|2284.7|2284.4|2285|2284.7|2284.7|2284.4|8
1614259100000|2021-02-25 13:18:20|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|4
1614259110000|2021-02-25 13:18:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1614259120000|2021-02-25 13:18:40|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|7
1614259130000|2021-02-25 13:18:50|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.5|2284.2|3
1614259140000|2021-02-25 13:19:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|4
1614259150000|2021-02-25 13:19:10|2284.2|2283.9|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|10
1614259160000|2021-02-25 13:19:20|2284.7|2284.4|2285.2|2284.9|2285.2|2284.9|2284.7|2284.4|14
1614259170000|2021-02-25 13:19:30|2285.1|2284.8|2284.8|2284.5|2285.1|2284.8|2284.8|2284.5|6
1614259180000|2021-02-25 13:19:40|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.2|2283.9|89
1614259190000|2021-02-25 13:19:50|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284|2283.7|4
1614259200000|2021-02-25 13:20:00|2283.9|2283.6|2283.5|2283.2|2283.9|2283.6|2283.5|2283.2|13
1614259210000|2021-02-25 13:20:10|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283|2282.7|33
1614259220000|2021-02-25 13:20:20|2283.4|2283.1|2283|2282.7|2283.4|2283.1|2283|2282.7|18
1614259230000|2021-02-25 13:20:30|||||||||1
1614259240000|2021-02-25 13:20:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2
1614259250000|2021-02-25 13:20:50|2283.6|2283.3|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|3
1614259260000|2021-02-25 13:21:00|2283.8|2283.5|2283|2282.7|2283.9|2283.6|2283|2282.7|15
1614259270000|2021-02-25 13:21:10|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|5
1614259280000|2021-02-25 13:21:20|2284.1|2283.8|2284.5|2284.2|2284.5|2284.2|2284.1|2283.8|13
1614259290000|2021-02-25 13:21:30|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|6
1614259300000|2021-02-25 13:21:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|3
1614259310000|2021-02-25 13:21:50|2284.5|2284.2|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|13
1614259320000|2021-02-25 13:22:00|2284.4|2284.1|2283.9|2283.6|2284.4|2284.1|2283.9|2283.6|9
1614259330000|2021-02-25 13:22:10|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.3|2283|5
1614259340000|2021-02-25 13:22:20|2283.8|2283.5|2284.1|2283.8|2284.2|2283.9|2283.8|2283.5|5
1614259350000|2021-02-25 13:22:30|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|13
1614259360000|2021-02-25 13:22:40|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|3
1614259370000|2021-02-25 13:22:50|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|7
1614259380000|2021-02-25 13:23:00|||||||||1
1614259390000|2021-02-25 13:23:10|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|11
1614259400000|2021-02-25 13:23:20|2283.6|2283.3|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|3
1614259410000|2021-02-25 13:23:30|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|5
1614259420000|2021-02-25 13:23:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1614259430000|2021-02-25 13:23:50|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|4
1614259440000|2021-02-25 13:24:00|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.2|2282.9|8
1614259450000|2021-02-25 13:24:10|||||||||2
1614259460000|2021-02-25 13:24:20|2283|2282.7|2283.4|2283.1|2283.4|2283.1|2283|2282.7|10
1614259470000|2021-02-25 13:24:30|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|5
1614259480000|2021-02-25 13:24:40|2283.8|2283.5|2283.3|2283|2283.8|2283.5|2283.3|2283|5
1614259490000|2021-02-25 13:24:50|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|3
1614259500000|2021-02-25 13:25:00|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|8
1614259510000|2021-02-25 13:25:10|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.4|2283.1|6
1614259520000|2021-02-25 13:25:20|2283.4|2283.1|2283.5|2283.2|2283.8|2283.5|2283.4|2283.1|16
1614259530000|2021-02-25 13:25:30|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|12
1614259540000|2021-02-25 13:25:40|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|10
1614259550000|2021-02-25 13:25:50|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|4
1614259560000|2021-02-25 13:26:00|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|9
1614259570000|2021-02-25 13:26:10|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|4
1614259580000|2021-02-25 13:26:20|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|5
1614259590000|2021-02-25 13:26:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|5
1614259600000|2021-02-25 13:26:40|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2282.9|2282.6|15
1614259610000|2021-02-25 13:26:50|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|4
1614259620000|2021-02-25 13:27:00|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1614259630000|2021-02-25 13:27:10|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|10
1614259640000|2021-02-25 13:27:20|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.3|2283|22
1614259650000|2021-02-25 13:27:30|2283.4|2283.1|2283.1|2282.8|2283.4|2283.1|2282.9|2282.6|15
1614259660000|2021-02-25 13:27:40|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1614259670000|2021-02-25 13:27:50|2282.7|2282.4|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|18
1614259680000|2021-02-25 13:28:00|2283.1|2282.8|2282.4|2282.1|2283.1|2282.8|2282.4|2282.1|19
1614259690000|2021-02-25 13:28:10|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|6
1614259700000|2021-02-25 13:28:20|2282.8|2282.5|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|16
1614259710000|2021-02-25 13:28:30|2282.7|2282.4|2281.9|2281.6|2282.7|2282.4|2281.9|2281.6|45
1614259720000|2021-02-25 13:28:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|10
1614259730000|2021-02-25 13:28:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|11
1614259740000|2021-02-25 13:29:00|2281.8|2281.5|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|7
1614259750000|2021-02-25 13:29:10|2282.7|2282.4|2282.4|2282.1|2282.8|2282.5|2282.4|2282.1|17
1614259760000|2021-02-25 13:29:20|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|4
1614259770000|2021-02-25 13:29:30|2282.4|2282.1|2282|2281.7|2282.4|2282.1|2282|2281.7|2
1614259780000|2021-02-25 13:29:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1614259790000|2021-02-25 13:29:50|||||||||1
1614259800000|2021-02-25 13:30:00|2282.8|2282.5|2283.3|2283|2283.3|2283|2282.4|2282.1|23
1614259810000|2021-02-25 13:30:10|2282.9|2282.6|2282.2|2281.9|2283.3|2283|2281.9|2281.6|21
1614259820000|2021-02-25 13:30:20|2281.7|2281.4|2282.3|2282|2282.3|2282|2281.7|2281.4|11
1614259830000|2021-02-25 13:30:30|2282.2|2281.9|2281.9|2281.6|2282.3|2282|2281.9|2281.6|18
1614259840000|2021-02-25 13:30:40|2282.2|2281.9|2281.9|2281.6|2282.5|2282.2|2281.9|2281.6|17
1614259850000|2021-02-25 13:30:50|2281.8|2281.5|2282|2281.7|2282.2|2281.9|2281.8|2281.5|7
1614259860000|2021-02-25 13:31:00|2282.1|2281.8|2282.7|2282.4|2282.7|2282.4|2282|2281.7|34
1614259870000|2021-02-25 13:31:10|2282.8|2282.5|2282.5|2282.2|2282.8|2282.5|2282.5|2282.2|24
1614259880000|2021-02-25 13:31:20|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282|2281.7|40
1614259890000|2021-02-25 13:31:30|2282.7|2282.4|2283.3|2283|2283.3|2283|2282.6|2282.3|47
1614259900000|2021-02-25 13:31:40|2283.4|2283.1|2282.9|2282.6|2283.4|2283.1|2282.9|2282.6|18
1614259910000|2021-02-25 13:31:50|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|5
1614259920000|2021-02-25 13:32:00|2282.9|2282.6|2283.3|2283|2283.3|2283|2282.9|2282.6|10
1614259930000|2021-02-25 13:32:10|2283.4|2283.1|2283.8|2283.5|2283.9|2283.6|2283.4|2283.1|25
1614259940000|2021-02-25 13:32:20|2283.7|2283.4|2284.8|2284.5|2284.8|2284.5|2283.6|2283.3|20
1614259950000|2021-02-25 13:32:30|2284.6|2284.3|2284.8|2284.5|2285|2284.7|2284.4|2284.1|20
1614259960000|2021-02-25 13:32:40|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|12
1614259970000|2021-02-25 13:32:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2283.9|2283.6|25
1614259980000|2021-02-25 13:33:00|2284.7|2284.4|2284.5|2284.2|2284.8|2284.5|2284.4|2284.1|43
1614259990000|2021-02-25 13:33:10|2284.6|2284.3|2284|2283.7|2284.6|2284.3|2283.8|2283.5|29
1614260000000|2021-02-25 13:33:20|2283.8|2283.5|2284.1|2283.8|2284.3|2284|2283.8|2283.5|17
1614260020000|2021-02-25 13:33:40|2284.4|2284.1|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|10
1614260030000|2021-02-25 13:33:50|2284.8|2284.5|2284.3|2284|2284.8|2284.5|2284.3|2284|16
1614260040000|2021-02-25 13:34:00|2284.2|2283.9|2283.8|2283.5|2284.2|2283.9|2283.7|2283.4|13
1614260050000|2021-02-25 13:34:10|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|22
1614260060000|2021-02-25 13:34:20|2283.8|2283.5|2284.5|2284.2|2284.5|2284.2|2283.8|2283.5|8
1614260070000|2021-02-25 13:34:30|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1614260080000|2021-02-25 13:34:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284|2283.7|7
1614260090000|2021-02-25 13:34:50|2284.5|2284.2|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|18
1614260100000|2021-02-25 13:35:00|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.3|2284|12
1614260110000|2021-02-25 13:35:10|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|21
1614260120000|2021-02-25 13:35:20|2284.7|2284.4|2285.6|2285.3|2285.8|2285.5|2284.7|2284.4|12
1614260130000|2021-02-25 13:35:30|2285.7|2285.4|2286|2285.7|2286.1|2285.8|2285.7|2285.4|9
1614260140000|2021-02-25 13:35:40|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286|2285.7|31
1614260150000|2021-02-25 13:35:50|2286|2285.7|2286.4|2286.1|2286.6|2286.3|2286|2285.7|21
1614260160000|2021-02-25 13:36:00|2286.3|2286|2286.3|2286|2286.4|2286.1|2286|2285.7|32
1614260170000|2021-02-25 13:36:10|2286|2285.7|2286.8|2286.5|2287|2286.7|2286|2285.7|111
1614260180000|2021-02-25 13:36:20|2286.9|2286.6|2286.9|2286.6|2287.1|2286.8|2286.7|2286.4|31
1614260190000|2021-02-25 13:36:30|2286.7|2286.4|2286.8|2286.5|2287.1|2286.8|2286.7|2286.4|57
1614260200000|2021-02-25 13:36:40|2286.9|2286.6|2286.7|2286.4|2287|2286.7|2286.7|2286.4|26
1614260210000|2021-02-25 13:36:50|2286.8|2286.5|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|40
1614260220000|2021-02-25 13:37:00|2286.7|2286.4|2287.2|2286.9|2287.4|2287.1|2286.7|2286.4|72
1614260230000|2021-02-25 13:37:10|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|11
1614260240000|2021-02-25 13:37:20|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.8|2286.5|8
1614260250000|2021-02-25 13:37:30|2286.9|2286.6|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|14
1614260260000|2021-02-25 13:37:40|2287.3|2287|2288|2287.7|2288|2287.7|2287.2|2286.9|34
1614260270000|2021-02-25 13:37:50|2287.6|2287.3|2287.8|2287.5|2288|2287.7|2287.6|2287.3|31
1614260280000|2021-02-25 13:38:00|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|18
1614260290000|2021-02-25 13:38:10|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|6
1614260300000|2021-02-25 13:38:20|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|14
1614260310000|2021-02-25 13:38:30|2287.5|2287.2|2287|2286.7|2287.5|2287.2|2287|2286.7|12
1614260320000|2021-02-25 13:38:40|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|19
1614260330000|2021-02-25 13:38:50|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|16
1614260340000|2021-02-25 13:39:00|2287.2|2286.9|2286.6|2286.3|2287.2|2286.9|2286.3|2286|32
1614260350000|2021-02-25 13:39:10|2286.5|2286.2|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|13
1614260360000|2021-02-25 13:39:20|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.2|2285.9|20
1614260370000|2021-02-25 13:39:30|2286.5|2286.2|2286|2285.7|2286.5|2286.2|2286|2285.7|10
1614260380000|2021-02-25 13:39:40|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|3
1614260390000|2021-02-25 13:39:50|2286.9|2286.6|2287.4|2287.1|2287.5|2287.2|2286.9|2286.6|7
1614260400000|2021-02-25 13:40:00|2287.5|2287.2|2286.9|2286.6|2287.5|2287.2|2286.9|2286.6|23
1614260410000|2021-02-25 13:40:10|2287.1|2286.8|2286.3|2286|2287.1|2286.8|2286.2|2285.9|24
1614260420000|2021-02-25 13:40:20|2286.2|2285.9|2286.6|2286.3|2286.6|2286.3|2285.8|2285.5|18
1614260430000|2021-02-25 13:40:30|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286.1|2285.8|16
1614260440000|2021-02-25 13:40:40|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|6
1614260450000|2021-02-25 13:40:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1614260460000|2021-02-25 13:41:00|2286.2|2285.9|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|3
1614260470000|2021-02-25 13:41:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|17
1614260480000|2021-02-25 13:41:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|3
1614260500000|2021-02-25 13:41:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|12
1614260510000|2021-02-25 13:41:50|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|9
1614260520000|2021-02-25 13:42:00|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.9|2286.6|10
1614260530000|2021-02-25 13:42:10|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|16
1614260540000|2021-02-25 13:42:20|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|7
1614260550000|2021-02-25 13:42:30|2287.1|2286.8|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|15
1614260560000|2021-02-25 13:42:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|3
1614260570000|2021-02-25 13:42:50|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.9|2286.6|9
1614260580000|2021-02-25 13:43:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|3
1614260590000|2021-02-25 13:43:10|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.8|2286.5|5
1614260600000|2021-02-25 13:43:20|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|4
1614260620000|2021-02-25 13:43:40|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|7
1614260630000|2021-02-25 13:43:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|4
1614260640000|2021-02-25 13:44:00|2286.8|2286.5|2287.3|2287|2287.3|2287|2286.8|2286.5|15
1614260650000|2021-02-25 13:44:10|2287.4|2287.1|2287.4|2287.1|2287.7|2287.4|2287.1|2286.8|24
1614260660000|2021-02-25 13:44:20|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|11
1614260670000|2021-02-25 13:44:30|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.7|2286.4|11
1614260680000|2021-02-25 13:44:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1614260700000|2021-02-25 13:45:00|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.3|2286|12
1614260710000|2021-02-25 13:45:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.3|2286|6
1614260720000|2021-02-25 13:45:20|2286.5|2286.2|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|14
1614260730000|2021-02-25 13:45:30|2287|2286.7|2287.3|2287|2287.3|2287|2287|2286.7|5
1614260740000|2021-02-25 13:45:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|5
1614260750000|2021-02-25 13:45:50|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.4|2287.1|23
1614260760000|2021-02-25 13:46:00|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.5|2287.2|18
1614260770000|2021-02-25 13:46:10|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|12
1614260780000|2021-02-25 13:46:20|2288|2287.7|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|14
1614260790000|2021-02-25 13:46:30|2288|2287.7|2288.7|2288.4|2288.7|2288.4|2288|2287.7|35
1614260800000|2021-02-25 13:46:40|2288.6|2288.3|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|19
1614260810000|2021-02-25 13:46:50|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|15
1614260820000|2021-02-25 13:47:00|2288.5|2288.2|2287.9|2287.6|2288.5|2288.2|2287.9|2287.6|22
1614260830000|2021-02-25 13:47:10|2287.8|2287.5|2288.4|2288.1|2288.4|2288.1|2287.8|2287.5|12
1614260840000|2021-02-25 13:47:20|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|12
1614260850000|2021-02-25 13:47:30|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|7
1614260860000|2021-02-25 13:47:40|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|16
1614260870000|2021-02-25 13:47:50|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|11
1614260880000|2021-02-25 13:48:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1614260890000|2021-02-25 13:48:10|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|6
1614260900000|2021-02-25 13:48:20|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|4
1614260910000|2021-02-25 13:48:30|2288.9|2288.6|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|25
1614260920000|2021-02-25 13:48:40|2288.9|2288.6|2289.4|2289.1|2289.4|2289.1|2288.9|2288.6|13
1614260930000|2021-02-25 13:48:50|2289.3|2289|2289.7|2289.4|2289.7|2289.4|2289.3|2289|9
1614260940000|2021-02-25 13:49:00|2289.6|2289.3|2289.4|2289.1|2289.8|2289.5|2289.4|2289.1|20
1614260950000|2021-02-25 13:49:10|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|5
1614260960000|2021-02-25 13:49:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2
1614260970000|2021-02-25 13:49:30|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2288.9|2288.6|14
1614260980000|2021-02-25 13:49:40|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|3
1614260990000|2021-02-25 13:49:50|2289|2288.7|2289.3|2289|2289.3|2289|2289|2288.7|4
1614261000000|2021-02-25 13:50:00|2289.1|2288.8|2288.6|2288.3|2289.1|2288.8|2288.3|2288|46
1614261010000|2021-02-25 13:50:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|3
1614261020000|2021-02-25 13:50:20|2288.2|2287.9|2289|2288.7|2289|2288.7|2288.2|2287.9|8
1614261030000|2021-02-25 13:50:30|2288.8|2288.5|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|13
1614261040000|2021-02-25 13:50:40|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|2
1614261050000|2021-02-25 13:50:50|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|4
1614261060000|2021-02-25 13:51:00|2289.2|2288.9|2289.3|2289|2289.3|2289|2289|2288.7|8
1614261070000|2021-02-25 13:51:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|8
1614261080000|2021-02-25 13:51:20|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|13
1614261090000|2021-02-25 13:51:30|2289.8|2289.5|2289.5|2289.2|2290|2289.7|2289.5|2289.2|15
1614261100000|2021-02-25 13:51:40|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.3|2289|7
1614261120000|2021-02-25 13:52:00|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|6
1614261130000|2021-02-25 13:52:10|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|2
1614261140000|2021-02-25 13:52:20|2289.8|2289.5|2288.8|2288.5|2289.8|2289.5|2288.8|2288.5|8
1614261150000|2021-02-25 13:52:30|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|7
1614261160000|2021-02-25 13:52:40|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|3
1614261170000|2021-02-25 13:52:50|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|3
1614261180000|2021-02-25 13:53:00|2289.8|2289.5|2289.3|2289|2289.8|2289.5|2289|2288.7|14
1614261190000|2021-02-25 13:53:10|2289.2|2288.9|2289.2|2288.9|2289.7|2289.4|2288.9|2288.6|106
1614261200000|2021-02-25 13:53:20|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|13
1614261210000|2021-02-25 13:53:30|2289|2288.7|2289.2|2288.9|2289.3|2289|2289|2288.7|34
1614261220000|2021-02-25 13:53:40|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.1|2288.8|10
1614261230000|2021-02-25 13:53:50|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|6
1614261240000|2021-02-25 13:54:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1614261250000|2021-02-25 13:54:10|2288.8|2288.5|2289.2|2288.9|2289.2|2288.9|2288.8|2288.5|5
1614261270000|2021-02-25 13:54:30|||||||||7
1614261280000|2021-02-25 13:54:40|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.7|2288.4|13
1614261290000|2021-02-25 13:54:50|2288.4|2288.1|2288.3|2288|2288.7|2288.4|2288.3|2288|10
1614261300000|2021-02-25 13:55:00|2288.4|2288.1|2287.9|2287.6|2288.4|2288.1|2287.9|2287.6|10
1614261310000|2021-02-25 13:55:10|2287.7|2287.4|2286.3|2286|2287.7|2287.4|2286.3|2286|59
1614261320000|2021-02-25 13:55:20|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2285.8|2285.5|20
1614261330000|2021-02-25 13:55:30|2286.2|2285.9|2287.1|2286.8|2287.2|2286.9|2286.2|2285.9|31
1614261340000|2021-02-25 13:55:40|2287.4|2287.1|2288.2|2287.9|2288.2|2287.9|2287.4|2287.1|8
1614261350000|2021-02-25 13:55:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1614261360000|2021-02-25 13:56:00|2287.7|2287.4|2286.7|2286.4|2287.7|2287.4|2286.7|2286.4|17
1614261370000|2021-02-25 13:56:10|2286.4|2286.1|2286.8|2286.5|2286.9|2286.6|2286.4|2286.1|9
1614261380000|2021-02-25 13:56:20|2286.5|2286.2|2287|2286.7|2287|2286.7|2286.5|2286.2|2
1614261390000|2021-02-25 13:56:30|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|3
1614261400000|2021-02-25 13:56:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1614261410000|2021-02-25 13:56:50|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2286|2285.7|9
1614261420000|2021-02-25 13:57:00|2286.3|2286|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|6
1614261430000|2021-02-25 13:57:10|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|9
1614261440000|2021-02-25 13:57:20|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|6
1614261450000|2021-02-25 13:57:30|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|6
1614261460000|2021-02-25 13:57:40|2286.1|2285.8|2286.5|2286.2|2286.5|2286.2|2285.9|2285.6|81
1614261470000|2021-02-25 13:57:50|2286.6|2286.3|2287.4|2287.1|2287.5|2287.2|2286.6|2286.3|78
1614261480000|2021-02-25 13:58:00|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2286.7|2286.4|126
1614261490000|2021-02-25 13:58:10|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|12
1614261500000|2021-02-25 13:58:20|2286.9|2286.6|2287|2286.7|2287.4|2287.1|2286.7|2286.4|80
1614261510000|2021-02-25 13:58:30|2286.9|2286.6|2287.1|2286.8|2287.2|2286.9|2286.7|2286.4|75
1614261520000|2021-02-25 13:58:40|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|23
1614261530000|2021-02-25 13:58:50|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|14
1614261540000|2021-02-25 13:59:00|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|8
1614261550000|2021-02-25 13:59:10|2286.8|2286.5|2287.5|2287.2|2287.8|2287.5|2286.8|2286.5|38
1614261560000|2021-02-25 13:59:20|2287.4|2287.1|2287.1|2286.8|2287.5|2287.2|2286.9|2286.6|25
1614261570000|2021-02-25 13:59:30|||||||||1
1614261580000|2021-02-25 13:59:40|2287|2286.7|2286.1|2285.8|2287|2286.7|2286.1|2285.8|13
1614261590000|2021-02-25 13:59:50|2286.3|2286|2285.4|2285.1|2286.3|2286|2285.4|2285.1|36
1614261600000|2021-02-25 14:00:00|2285.2|2284.9|2285.5|2285.2|2285.7|2285.4|2284.7|2284.4|72
1614261610000|2021-02-25 14:00:10|2286|2285.7|2285.6|2285.3|2286|2285.7|2285.6|2285.3|7
1614261620000|2021-02-25 14:00:20|2285.3|2285|2285.3|2285|2285.6|2285.3|2285|2284.7|14
1614261630000|2021-02-25 14:00:30|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|4
1614261640000|2021-02-25 14:00:40|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|13
1614261650000|2021-02-25 14:00:50|2285.3|2285|2284.7|2284.4|2285.3|2285|2284.7|2284.4|7
1614261660000|2021-02-25 14:01:00|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|6
1614261670000|2021-02-25 14:01:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1614261680000|2021-02-25 14:01:20|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|19
1614261690000|2021-02-25 14:01:30|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.3|2284|14
1614261700000|2021-02-25 14:01:40|2284.9|2284.6|2285.3|2285|2285.3|2285|2284.6|2284.3|35
1614261710000|2021-02-25 14:01:50|2285.2|2284.9|2284.9|2284.6|2285.6|2285.3|2284.9|2284.6|47
1614261720000|2021-02-25 14:02:00|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|8
1614261730000|2021-02-25 14:02:10|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|9
1614261740000|2021-02-25 14:02:20|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|3
1614261750000|2021-02-25 14:02:30|2284.4|2284.1|2283.6|2283.3|2284.4|2284.1|2283.6|2283.3|33
1614261760000|2021-02-25 14:02:40|2283.2|2282.9|2283.9|2283.6|2283.9|2283.6|2283.2|2282.9|12
1614261770000|2021-02-25 14:02:50|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|2
1614261780000|2021-02-25 14:03:00|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|7
1614261790000|2021-02-25 14:03:10|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.4|2283.1|13
1614261800000|2021-02-25 14:03:20|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|9
1614261810000|2021-02-25 14:03:30|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|3
1614261820000|2021-02-25 14:03:40|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|4
1614261830000|2021-02-25 14:03:50|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.4|2283.1|17
1614261840000|2021-02-25 14:04:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|8
1614261850000|2021-02-25 14:04:10|2284.2|2283.9|2284.6|2284.3|2284.6|2284.3|2284.2|2283.9|7
1614261860000|2021-02-25 14:04:20|2284.7|2284.4|2284.3|2284|2284.7|2284.4|2284.3|2284|3
1614261870000|2021-02-25 14:04:30|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|4
1614261880000|2021-02-25 14:04:40|2284.4|2284.1|2285.2|2284.9|2285.2|2284.9|2284.4|2284.1|14
1614261890000|2021-02-25 14:04:50|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|5
1614261900000|2021-02-25 14:05:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1614261910000|2021-02-25 14:05:10|2284.5|2284.2|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|13
1614261920000|2021-02-25 14:05:20|2284.4|2284.1|2284|2283.7|2284.4|2284.1|2284|2283.7|3
1614261930000|2021-02-25 14:05:30|2284.4|2284.1|2284.2|2283.9|2284.6|2284.3|2284.2|2283.9|10
1614261940000|2021-02-25 14:05:40|2284.1|2283.8|2283.7|2283.4|2284.1|2283.8|2283.7|2283.4|5
1614261950000|2021-02-25 14:05:50|2283.5|2283.2|2284.2|2283.9|2284.2|2283.9|2283.5|2283.2|8
1614261960000|2021-02-25 14:06:00|2284|2283.7|2282.7|2282.4|2284.2|2283.9|2282.7|2282.4|13
1614261970000|2021-02-25 14:06:10|2282.5|2282.2|2282.8|2282.5|2282.8|2282.5|2282.3|2282|31
1614261980000|2021-02-25 14:06:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1614261990000|2021-02-25 14:06:30|2282.9|2282.6|2282.6|2282.3|2283|2282.7|2282.4|2282.1|16
1614262000000|2021-02-25 14:06:40|2281.7|2281.4|2281.4|2281.1|2281.7|2281.4|2281.2|2280.9|180
1614262010000|2021-02-25 14:06:50|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.3|2281|15
1614262020000|2021-02-25 14:07:00|2281.8|2281.5|2281.3|2281|2281.8|2281.5|2281.3|2281|23
1614262030000|2021-02-25 14:07:10|2280.9|2280.6|2281.3|2281|2281.6|2281.3|2280.9|2280.6|16
1614262040000|2021-02-25 14:07:20|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|6
1614262050000|2021-02-25 14:07:30|2282.3|2282|2281.8|2281.5|2282.3|2282|2281.7|2281.4|24
1614262060000|2021-02-25 14:07:40|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|4
1614262070000|2021-02-25 14:07:50|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|7
1614262080000|2021-02-25 14:08:00|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|4
1614262090000|2021-02-25 14:08:10|2281.9|2281.6|2281.5|2281.2|2281.9|2281.6|2281.5|2281.2|2
1614262100000|2021-02-25 14:08:20|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2
1614262110000|2021-02-25 14:08:30|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|5
1614262120000|2021-02-25 14:08:40|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|6
1614262130000|2021-02-25 14:08:50|2282.2|2281.9|2281.7|2281.4|2282.2|2281.9|2281.7|2281.4|4
1614262140000|2021-02-25 14:09:00|2281.6|2281.3|2281.1|2280.8|2281.6|2281.3|2281.1|2280.8|7
1614262150000|2021-02-25 14:09:10|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280|2279.7|72
1614262160000|2021-02-25 14:09:20|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.3|2281|14
1614262170000|2021-02-25 14:09:30|2281.8|2281.5|2281.3|2281|2281.8|2281.5|2281.3|2281|31
1614262180000|2021-02-25 14:09:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|15
1614262190000|2021-02-25 14:09:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1614262200000|2021-02-25 14:10:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|4
1614262210000|2021-02-25 14:10:10|2281.4|2281.1|2281.2|2280.9|2281.6|2281.3|2281.2|2280.9|9
1614262220000|2021-02-25 14:10:20|2280.9|2280.6|2281.6|2281.3|2281.6|2281.3|2280.9|2280.6|8
1614262230000|2021-02-25 14:10:30|2281.8|2281.5|2281.2|2280.9|2281.8|2281.5|2281.2|2280.9|3
1614262240000|2021-02-25 14:10:40|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|3
1614262250000|2021-02-25 14:10:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1614262270000|2021-02-25 14:11:10|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|4
1614262280000|2021-02-25 14:11:20|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|3
1614262290000|2021-02-25 14:11:30|2281.1|2280.8|2281.5|2281.2|2281.7|2281.4|2281.1|2280.8|21
1614262300000|2021-02-25 14:11:40|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|10
1614262320000|2021-02-25 14:12:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|48
1614262330000|2021-02-25 14:12:10|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|18
1614262340000|2021-02-25 14:12:20|2281|2280.7|2281.3|2281|2281.3|2281|2281|2280.7|18
1614262350000|2021-02-25 14:12:30|2281.4|2281.1|2280.9|2280.6|2281.4|2281.1|2280.9|2280.6|16
1614262360000|2021-02-25 14:12:40|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|5
1614262370000|2021-02-25 14:12:50|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|8
1614262380000|2021-02-25 14:13:00|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|18
1614262390000|2021-02-25 14:13:10|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|15
1614262400000|2021-02-25 14:13:20|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|22
1614262410000|2021-02-25 14:13:30|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|15
1614262420000|2021-02-25 14:13:40|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|17
1614262430000|2021-02-25 14:13:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|20
1614262440000|2021-02-25 14:14:00|2280.2|2279.9|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|17
1614262450000|2021-02-25 14:14:10|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2279.7|2279.4|26
1614262460000|2021-02-25 14:14:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|21
1614262470000|2021-02-25 14:14:30|2279.9|2279.6|2280.3|2280|2280.3|2280|2279.9|2279.6|3
1614262480000|2021-02-25 14:14:40|2280.7|2280.4|2280.9|2280.6|2281.2|2280.9|2280.7|2280.4|27
1614262490000|2021-02-25 14:14:50|2280.8|2280.5|2280.6|2280.3|2281|2280.7|2280.6|2280.3|21
1614262500000|2021-02-25 14:15:00|2281|2280.7|2281.8|2281.5|2281.8|2281.5|2280.8|2280.5|22
1614262510000|2021-02-25 14:15:10|2281.9|2281.6|2282.3|2282|2282.3|2282|2281.9|2281.6|15
1614262520000|2021-02-25 14:15:20|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.3|2282|27
1614262530000|2021-02-25 14:15:30|2282.6|2282.3|2282.2|2281.9|2282.6|2282.3|2282|2281.7|13
1614262540000|2021-02-25 14:15:40|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|3
1614262550000|2021-02-25 14:15:50|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|3
1614262560000|2021-02-25 14:16:00|2282.1|2281.8|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|5
1614262570000|2021-02-25 14:16:10|2282.5|2282.2|2281.7|2281.4|2282.5|2282.2|2281.7|2281.4|22
1614262580000|2021-02-25 14:16:20|2281.9|2281.6|2281.8|2281.5|2282.1|2281.8|2281.7|2281.4|8
1614262590000|2021-02-25 14:16:30|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|17
1614262600000|2021-02-25 14:16:40|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|7
1614262610000|2021-02-25 14:16:50|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|6
1614262620000|2021-02-25 14:17:00|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.8|2280.5|17
1614262630000|2021-02-25 14:17:10|2280.9|2280.6|2281.1|2280.8|2281.4|2281.1|2280.8|2280.5|13
1614262640000|2021-02-25 14:17:20|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281.2|2280.9|4
1614262650000|2021-02-25 14:17:30|2281.4|2281.1|2281|2280.7|2281.4|2281.1|2281|2280.7|12
1614262660000|2021-02-25 14:17:40|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|8
1614262670000|2021-02-25 14:17:50|2281.1|2280.8|2280.7|2280.4|2281.1|2280.8|2280.7|2280.4|3
1614262680000|2021-02-25 14:18:00|2280.5|2280.2|2280.3|2280|2280.9|2280.6|2279.9|2279.6|65
1614262690000|2021-02-25 14:18:10|2280.2|2279.9|2280.1|2279.8|2280.3|2280|2279.8|2279.5|73
1614262700000|2021-02-25 14:18:20|2279.8|2279.5|2280.1|2279.8|2280.3|2280|2279.8|2279.5|49
1614262710000|2021-02-25 14:18:30|2279.9|2279.6|2280.4|2280.1|2280.7|2280.4|2279.9|2279.6|18
1614262720000|2021-02-25 14:18:40|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|6
1614262730000|2021-02-25 14:18:50|2280.4|2280.1|2280.2|2279.9|2280.6|2280.3|2280.2|2279.9|5
1614262740000|2021-02-25 14:19:00|2280.4|2280.1|2280.6|2280.3|2280.8|2280.5|2280.2|2279.9|9
1614262750000|2021-02-25 14:19:10|2280.9|2280.6|2280.2|2279.9|2280.9|2280.6|2280.2|2279.9|14
1614262760000|2021-02-25 14:19:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1614262770000|2021-02-25 14:19:30|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2280.1|2279.8|26
1614262780000|2021-02-25 14:19:40|2280|2279.7|2279.8|2279.5|2280.4|2280.1|2279.8|2279.5|36
1614262790000|2021-02-25 14:19:50|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|4
1614262800000|2021-02-25 14:20:00|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.9|2279.6|8
1614262810000|2021-02-25 14:20:10|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|9
1614262820000|2021-02-25 14:20:20|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|36
1614262830000|2021-02-25 14:20:30|2279.4|2279.1|2279|2278.7|2279.4|2279.1|2278.4|2278.1|114
1614262840000|2021-02-25 14:20:40|2278.7|2278.4|2280|2279.7|2280.3|2280|2278.7|2278.4|61
1614262850000|2021-02-25 14:20:50|2280.2|2279.9|2279.9|2279.6|2280.7|2280.4|2279.9|2279.6|26
1614262860000|2021-02-25 14:21:00|2279.7|2279.4|2279.9|2279.6|2279.9|2279.6|2279.4|2279.1|23
1614262870000|2021-02-25 14:21:10|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2279.6|2279.3|9
1614262880000|2021-02-25 14:21:20|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|8
1614262890000|2021-02-25 14:21:30|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|2
1614262900000|2021-02-25 14:21:40|2280.3|2280|2280.5|2280.2|2280.8|2280.5|2280.2|2279.9|12
1614262910000|2021-02-25 14:21:50|2280.8|2280.5|2280.4|2280.1|2280.8|2280.5|2280.4|2280.1|6
1614262920000|2021-02-25 14:22:00|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.4|2280.1|6
1614262930000|2021-02-25 14:22:10|2280.4|2280.1|2280.2|2279.9|2280.8|2280.5|2280.2|2279.9|11
1614262940000|2021-02-25 14:22:20|2280.1|2279.8|2280.4|2280.1|2280.7|2280.4|2280.1|2279.8|14
1614262950000|2021-02-25 14:22:30|2280.3|2280|2280.2|2279.9|2280.3|2280|2280|2279.7|14
1614262960000|2021-02-25 14:22:40|2280.6|2280.3|2280.3|2280|2280.7|2280.4|2280.3|2280|8
1614262970000|2021-02-25 14:22:50|2280.8|2280.5|2280.5|2280.2|2281|2280.7|2280.5|2280.2|7
1614262980000|2021-02-25 14:23:00|2280.4|2280.1|2280.3|2280|2280.7|2280.4|2280.3|2280|5
1614263000000|2021-02-25 14:23:20|2280.7|2280.4|2280.8|2280.5|2281.1|2280.8|2280.7|2280.4|19
1614263010000|2021-02-25 14:23:30|2280.9|2280.6|2280.5|2280.2|2280.9|2280.6|2280.5|2280.2|9
1614263020000|2021-02-25 14:23:40|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|9
1614263030000|2021-02-25 14:23:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.3|2280|14
1614263040000|2021-02-25 14:24:00|2280.4|2280.1|2279.9|2279.6|2280.4|2280.1|2279.9|2279.6|36
1614263050000|2021-02-25 14:24:10|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2279.6|2279.3|41
1614263060000|2021-02-25 14:24:20|2280.1|2279.8|2280|2279.7|2280.4|2280.1|2280|2279.7|30
1614263070000|2021-02-25 14:24:30|2279.9|2279.6|2279.8|2279.5|2280.1|2279.8|2279.6|2279.3|48
1614263080000|2021-02-25 14:24:40|2279.7|2279.4|2279.7|2279.4|2279.9|2279.6|2279.5|2279.2|59
1614263090000|2021-02-25 14:24:50|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|3
1614263100000|2021-02-25 14:25:00|2279.9|2279.6|2279.8|2279.5|2280.3|2280|2279.7|2279.4|29
1614263110000|2021-02-25 14:25:10|2279.6|2279.3|2279.2|2278.9|2279.8|2279.5|2279.2|2278.9|24
1614263120000|2021-02-25 14:25:20|2279.3|2279|2278.8|2278.5|2279.3|2279|2278.8|2278.5|51
1614263130000|2021-02-25 14:25:30|2278.6|2278.3|2278.2|2277.9|2278.8|2278.5|2278.1|2277.8|50
1614263140000|2021-02-25 14:25:40|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.8|2277.5|35
1614263150000|2021-02-25 14:25:50|2277.7|2277.4|2278.2|2277.9|2278.2|2277.9|2277.6|2277.3|51
1614263160000|2021-02-25 14:26:00|2278|2277.7|2278.3|2278|2278.3|2278|2278|2277.7|6
1614263170000|2021-02-25 14:26:10|2278.2|2277.9|2278.4|2278.1|2278.5|2278.2|2278.1|2277.8|24
1614263180000|2021-02-25 14:26:20|2278.5|2278.2|2278.4|2278.1|2278.9|2278.6|2278.4|2278.1|29
1614263190000|2021-02-25 14:26:30|2278.9|2278.6|2279.1|2278.8|2279.4|2279.1|2278.9|2278.6|24
1614263200000|2021-02-25 14:26:40|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.8|2278.5|15
1614263210000|2021-02-25 14:26:50|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.5|2278.2|46
1614263220000|2021-02-25 14:27:00|2279.2|2278.9|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|13
1614263230000|2021-02-25 14:27:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|9
1614263240000|2021-02-25 14:27:20|2279|2278.7|2279.7|2279.4|2279.7|2279.4|2279|2278.7|21
1614263250000|2021-02-25 14:27:30|2279.5|2279.2|2279.9|2279.6|2279.9|2279.6|2279.5|2279.2|6
1614263260000|2021-02-25 14:27:40|2280|2279.7|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|19
1614263270000|2021-02-25 14:27:50|2279.8|2279.5|2279.8|2279.5|2280.1|2279.8|2279.7|2279.4|24
1614263280000|2021-02-25 14:28:00|2280.1|2279.8|2279.8|2279.5|2280.2|2279.9|2279.8|2279.5|22
1614263290000|2021-02-25 14:28:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.6|2279.3|21
1614263300000|2021-02-25 14:28:20|2279.6|2279.3|2279.9|2279.6|2280|2279.7|2279.4|2279.1|34
1614263310000|2021-02-25 14:28:30|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|8
1614263320000|2021-02-25 14:28:40|2280|2279.7|2280.6|2280.3|2280.7|2280.4|2280|2279.7|27
1614263330000|2021-02-25 14:28:50|2280.9|2280.6|2281|2280.7|2281.2|2280.9|2280.9|2280.6|31
1614263340000|2021-02-25 14:29:00|2280.9|2280.6|2281.4|2281.1|2281.7|2281.4|2280.9|2280.6|58
1614263350000|2021-02-25 14:29:10|2281.5|2281.2|2281.4|2281.1|2281.8|2281.5|2281.2|2280.9|42
1614263360000|2021-02-25 14:29:20|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.2|2280.9|8
1614263370000|2021-02-25 14:29:30|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|6
1614263380000|2021-02-25 14:29:40|2281.6|2281.3|2281.8|2281.5|2281.9|2281.6|2281.6|2281.3|17
1614263390000|2021-02-25 14:29:50|2282.1|2281.8|2281.6|2281.3|2282.5|2282.2|2281.6|2281.3|69
1614263400000|2021-02-25 14:30:00|2281.7|2281.4|2282.1|2281.8|2283|2282.7|2281.7|2281.4|659
1614263410000|2021-02-25 14:30:10|2282|2281.7|2283.4|2283.1|2284.1|2283.8|2282|2281.7|333
1614263420000|2021-02-25 14:30:20|2283.2|2282.9|2282.1|2281.8|2283.3|2283|2281.8|2281.5|275
1614263430000|2021-02-25 14:30:30|2281.9|2281.6|2281.4|2281.1|2281.9|2281.6|2281|2280.7|145
1614263440000|2021-02-25 14:30:40|2281.3|2281|2282.5|2282.2|2282.5|2282.2|2280.9|2280.6|152
1614263450000|2021-02-25 14:30:50|2282.4|2282.1|2280.7|2280.4|2282.8|2282.5|2280.2|2279.9|118
1614263460000|2021-02-25 14:31:00|2280.3|2280|2280.5|2280.2|2281.5|2281.2|2280.3|2280|136
1614263470000|2021-02-25 14:31:10|2280.8|2280.5|2280.6|2280.3|2281.6|2281.3|2280.3|2280|143
1614263480000|2021-02-25 14:31:20|2280.9|2280.6|2281.5|2281.2|2281.8|2281.5|2280.1|2279.8|127
1614263490000|2021-02-25 14:31:30|2281.4|2281.1|2282.6|2282.3|2282.7|2282.4|2281.1|2280.8|127
1614263500000|2021-02-25 14:31:40|2283.1|2282.8|2282.3|2282|2283.2|2282.9|2282.1|2281.8|124
1614263510000|2021-02-25 14:31:50|2282.1|2281.8|2282.2|2281.9|2283.5|2283.2|2282.1|2281.8|90
1614263520000|2021-02-25 14:32:00|2282.8|2282.5|2282.9|2282.6|2283.6|2283.3|2282.3|2282|184
1614263530000|2021-02-25 14:32:10|2283.3|2283|2282.8|2282.5|2283.8|2283.5|2282.8|2282.5|95
1614263540000|2021-02-25 14:32:20|2283.2|2282.9|2283.5|2283.2|2284|2283.7|2283.2|2282.9|145
1614263550000|2021-02-25 14:32:30|2283.1|2282.8|2282.7|2282.4|2283.5|2283.2|2282.7|2282.4|87
1614263560000|2021-02-25 14:32:40|2282.4|2282.1|2282.1|2281.8|2283.4|2283.1|2281.8|2281.5|113
1614263570000|2021-02-25 14:32:50|2282.4|2282.1|2284.2|2283.9|2284.2|2283.9|2282.4|2282.1|115
1614263580000|2021-02-25 14:33:00|2283.9|2283.6|2283|2282.7|2284|2283.7|2282.9|2282.6|166
1614263590000|2021-02-25 14:33:10|2282.6|2282.3|2281.7|2281.4|2282.8|2282.5|2281.1|2280.8|110
1614263600000|2021-02-25 14:33:20|2281.6|2281.3|2280|2279.7|2281.6|2281.3|2280|2279.7|154
1614263610000|2021-02-25 14:33:30|2280.3|2280|2280.5|2280.2|2282.1|2281.8|2280.3|2280|105
1614263620000|2021-02-25 14:33:40|2280.3|2280|2282.5|2282.2|2282.5|2282.2|2280.3|2280|126
1614263630000|2021-02-25 14:33:50|2281.7|2281.4|2282.6|2282.3|2282.7|2282.4|2281.6|2281.3|109
1614263640000|2021-02-25 14:34:00|2282.2|2281.9|2283|2282.7|2283.1|2282.8|2281.9|2281.6|96
1614263650000|2021-02-25 14:34:10|2282.7|2282.4|2282.1|2281.8|2282.8|2282.5|2281.9|2281.6|72
1614263660000|2021-02-25 14:34:20|2282.3|2282|2283.7|2283.4|2283.7|2283.4|2282.1|2281.8|101
1614263670000|2021-02-25 14:34:30|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2283.4|2283.1|92
1614263680000|2021-02-25 14:34:40|2283.7|2283.4|2283.3|2283|2284|2283.7|2282.8|2282.5|54
1614263690000|2021-02-25 14:34:50|2283.2|2282.9|2283.7|2283.4|2283.7|2283.4|2282.5|2282.2|74
1614263700000|2021-02-25 14:35:00|2284.2|2283.9|2285.7|2285.4|2285.8|2285.5|2284.2|2283.9|165
1614263710000|2021-02-25 14:35:10|2285.6|2285.3|2284|2283.7|2285.6|2285.3|2283.4|2283.1|120
1614263720000|2021-02-25 14:35:20|2283.7|2283.4|2284.4|2284.1|2285.1|2284.8|2283.7|2283.4|78
1614263730000|2021-02-25 14:35:30|2284.7|2284.4|2285.9|2285.6|2286.3|2286|2284.7|2284.4|148
1614263740000|2021-02-25 14:35:40|2285.7|2285.4|2285.8|2285.5|2286.2|2285.9|2285.3|2285|73
1614263750000|2021-02-25 14:35:50|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2284.7|2284.4|75
1614263760000|2021-02-25 14:36:00|2286.2|2285.9|2284.9|2284.6|2286.2|2285.9|2284.9|2284.6|143
1614263770000|2021-02-25 14:36:10|2285|2284.7|2283.8|2283.5|2285.1|2284.8|2283.8|2283.5|113
1614263780000|2021-02-25 14:36:20|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2282.7|2282.4|137
1614263790000|2021-02-25 14:36:30|2283.5|2283.2|2282.3|2282|2284.1|2283.8|2282.3|2282|101
1614263800000|2021-02-25 14:36:40|2281.8|2281.5|2283|2282.7|2283.2|2282.9|2281.7|2281.4|202
1614263810000|2021-02-25 14:36:50|2282.9|2282.6|2281.3|2281|2282.9|2282.6|2281.3|2281|270
1614263820000|2021-02-25 14:37:00|2281|2280.7|2281.4|2281.1|2281.4|2281.1|2279.7|2279.4|325
1614263830000|2021-02-25 14:37:10|2281.5|2281.2|2281.3|2281|2282.3|2282|2281.2|2280.9|100
1614263840000|2021-02-25 14:37:20|2281.1|2280.8|2284|2283.7|2284|2283.7|2281.1|2280.8|96
1614263850000|2021-02-25 14:37:30|2283.5|2283.2|2282.8|2282.5|2284|2283.7|2282.7|2282.4|83
1614263860000|2021-02-25 14:37:40|2282.6|2282.3|2284|2283.7|2284.1|2283.8|2282.1|2281.8|70
1614263870000|2021-02-25 14:37:50|2283.8|2283.5|2282.1|2281.8|2284.3|2284|2282.1|2281.8|48
1614263880000|2021-02-25 14:38:00|2281.9|2281.6|2282.7|2282.4|2283.6|2283.3|2281.3|2281|130
1614263890000|2021-02-25 14:38:10|2282.9|2282.6|2284.1|2283.8|2284.1|2283.8|2282.9|2282.6|53
1614263900000|2021-02-25 14:38:20|2284.2|2283.9|2284.9|2284.6|2285.2|2284.9|2283.9|2283.6|85
1614263910000|2021-02-25 14:38:30|2285.1|2284.8|2286.4|2286.1|2286.4|2286.1|2284.8|2284.5|143
1614263920000|2021-02-25 14:38:40|2286.1|2285.8|2286.4|2286.1|2286.7|2286.4|2285.9|2285.6|118
1614263930000|2021-02-25 14:38:50|2286.3|2286|2286.4|2286.1|2286.8|2286.5|2285.5|2285.2|159
1614263940000|2021-02-25 14:39:00|2286.6|2286.3|2285.2|2284.9|2286.9|2286.6|2284.4|2284.1|139
1614263950000|2021-02-25 14:39:10|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2284.1|2283.8|371
1614263960000|2021-02-25 14:39:20|2285.6|2285.3|2285.8|2285.5|2286|2285.7|2285.1|2284.8|206
1614263970000|2021-02-25 14:39:30|2285.7|2285.4|2287.2|2286.9|2287.2|2286.9|2285.6|2285.3|134
1614263980000|2021-02-25 14:39:40|2287|2286.7|2287.1|2286.8|2287.7|2287.4|2286.1|2285.8|136
1614263990000|2021-02-25 14:39:50|2287|2286.7|2287.2|2286.9|2287.8|2287.5|2286.9|2286.6|87
1614264000000|2021-02-25 14:40:00|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.5|2286.2|178
1614264010000|2021-02-25 14:40:10|2287.3|2287|2286.3|2286|2287.3|2287|2286.2|2285.9|77
1614264020000|2021-02-25 14:40:20|2286.2|2285.9|2285.8|2285.5|2286.6|2286.3|2285.6|2285.3|86
1614264030000|2021-02-25 14:40:30|2285.9|2285.6|2286.6|2286.3|2286.7|2286.4|2285.7|2285.4|66
1614264040000|2021-02-25 14:40:40|2286.9|2286.6|2286.8|2286.5|2288.1|2287.8|2286.8|2286.5|123
1614264050000|2021-02-25 14:40:50|2287.1|2286.8|2285.9|2285.6|2287.1|2286.8|2285.8|2285.5|129
1614264060000|2021-02-25 14:41:00|2286|2285.7|2287.3|2287|2287.6|2287.3|2286|2285.7|64
1614264070000|2021-02-25 14:41:10|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.4|2286.1|40
1614264080000|2021-02-25 14:41:20|2286.9|2286.6|2285.8|2285.5|2286.9|2286.6|2285.7|2285.4|72
1614264090000|2021-02-25 14:41:30|2285.9|2285.6|2287.1|2286.8|2287.1|2286.8|2285.6|2285.3|73
1614264100000|2021-02-25 14:41:40|2287.3|2287|2287.4|2287.1|2287.6|2287.3|2287|2286.7|72
1614264110000|2021-02-25 14:41:50|2287.2|2286.9|2287.1|2286.8|2287.4|2287.1|2286.8|2286.5|95
1614264120000|2021-02-25 14:42:00|2287.4|2287.1|2287.8|2287.5|2288.2|2287.9|2287.1|2286.8|84
1614264130000|2021-02-25 14:42:10|2287.7|2287.4|2287.1|2286.8|2287.7|2287.4|2286.1|2285.8|130
1614264140000|2021-02-25 14:42:20|2287.3|2287|2286.1|2285.8|2287.3|2287|2285.8|2285.5|68
1614264150000|2021-02-25 14:42:30|2286.2|2285.9|2285.5|2285.2|2286.5|2286.2|2284.9|2284.6|113
1614264160000|2021-02-25 14:42:40|2285.6|2285.3|2284.2|2283.9|2285.6|2285.3|2284.2|2283.9|51
1614264170000|2021-02-25 14:42:50|2283.7|2283.4|2284|2283.7|2284.7|2284.4|2283.7|2283.4|60
1614264180000|2021-02-25 14:43:00|2283.9|2283.6|2285.1|2284.8|2285.3|2285|2283.6|2283.3|109
1614264190000|2021-02-25 14:43:10|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2284.6|2284.3|90
1614264200000|2021-02-25 14:43:20|2285.2|2284.9|2286.1|2285.8|2286.2|2285.9|2285|2284.7|65
1614264210000|2021-02-25 14:43:30|2286|2285.7|2286.9|2286.6|2286.9|2286.6|2286|2285.7|92
1614264220000|2021-02-25 14:43:40|2287|2286.7|2286.3|2286|2287|2286.7|2285.9|2285.6|51
1614264230000|2021-02-25 14:43:50|2286.2|2285.9|2287.7|2287.4|2287.7|2287.4|2286.2|2285.9|86
1614264240000|2021-02-25 14:44:00|2287.6|2287.3|2286.7|2286.4|2287.7|2287.4|2286.2|2285.9|203
1614264250000|2021-02-25 14:44:10|2286.9|2286.6|2287.8|2287.5|2287.8|2287.5|2286.8|2286.5|124
1614264260000|2021-02-25 14:44:20|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.5|2287.2|60
1614264270000|2021-02-25 14:44:30|2288.2|2287.9|2288.6|2288.3|2288.6|2288.3|2288.2|2287.9|93
1614264280000|2021-02-25 14:44:40|2289|2288.7|2287.3|2287|2289.1|2288.8|2287.1|2286.8|100
1614264290000|2021-02-25 14:44:50|2287|2286.7|2286.6|2286.3|2287.3|2287|2286.3|2286|97
1614264300000|2021-02-25 14:45:00|2286.7|2286.4|2287.2|2286.9|2287.7|2287.4|2286.5|2286.2|92
1614264310000|2021-02-25 14:45:10|2287.1|2286.8|2287.6|2287.3|2288.1|2287.8|2286.9|2286.6|86
1614264320000|2021-02-25 14:45:20|2287.5|2287.2|2286.5|2286.2|2287.6|2287.3|2286.3|2286|76
1614264330000|2021-02-25 14:45:30|2286.6|2286.3|2285.5|2285.2|2287.1|2286.8|2285.5|2285.2|71
1614264340000|2021-02-25 14:45:40|2285.3|2285|2283.5|2283.2|2285.4|2285.1|2283|2282.7|137
1614264350000|2021-02-25 14:45:50|2283.9|2283.6|2284.5|2284.2|2284.7|2284.4|2283.1|2282.8|66
1614264360000|2021-02-25 14:46:00|2284.3|2284|2283.1|2282.8|2284.3|2284|2283.1|2282.8|83
1614264370000|2021-02-25 14:46:10|2282.8|2282.5|2282.5|2282.2|2283|2282.7|2282.2|2281.9|71
1614264380000|2021-02-25 14:46:20|2282.3|2282|2282.7|2282.4|2283.3|2283|2282.1|2281.8|68
1614264390000|2021-02-25 14:46:30|2282.6|2282.3|2284.1|2283.8|2284.1|2283.8|2282.6|2282.3|71
1614264400000|2021-02-25 14:46:40|2284.4|2284.1|2284.5|2284.2|2284.6|2284.3|2283.7|2283.4|54
1614264410000|2021-02-25 14:46:50|2284.3|2284|2284.7|2284.4|2284.7|2284.4|2283.8|2283.5|54
1614264420000|2021-02-25 14:47:00|2284.9|2284.6|2284.3|2284|2285.1|2284.8|2284.2|2283.9|50
1614264430000|2021-02-25 14:47:10|2284.5|2284.2|2284.1|2283.8|2284.7|2284.4|2283.5|2283.2|57
1614264440000|2021-02-25 14:47:20|2284.2|2283.9|2284.7|2284.4|2285.3|2285|2284.2|2283.9|109
1614264450000|2021-02-25 14:47:30|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.3|2284|36
1614264460000|2021-02-25 14:47:40|2284.9|2284.6|2285.6|2285.3|2285.7|2285.4|2284.7|2284.4|68
1614264470000|2021-02-25 14:47:50|2286|2285.7|2286.2|2285.9|2286.6|2286.3|2285.9|2285.6|80
1614264480000|2021-02-25 14:48:00|2286.4|2286.1|2285.3|2285|2286.4|2286.1|2284.9|2284.6|142
1614264490000|2021-02-25 14:48:10|2284.9|2284.6|2284.1|2283.8|2285.4|2285.1|2284|2283.7|143
1614264500000|2021-02-25 14:48:20|2284.2|2283.9|2283.3|2283|2284.2|2283.9|2282.8|2282.5|149
1614264510000|2021-02-25 14:48:30|2283.4|2283.1|2284.3|2284|2284.4|2284.1|2283.2|2282.9|83
1614264520000|2021-02-25 14:48:40|2284.4|2284.1|2284|2283.7|2284.5|2284.2|2284|2283.7|73
1614264530000|2021-02-25 14:48:50|2284.4|2284.1|2285.3|2285|2285.4|2285.1|2284.2|2283.9|75
1614264540000|2021-02-25 14:49:00|2285|2284.7|2285.2|2284.9|2285.5|2285.2|2284.5|2284.2|76
1614264550000|2021-02-25 14:49:10|2284.8|2284.5|2284.4|2284.1|2285|2284.7|2284.2|2283.9|80
1614264560000|2021-02-25 14:49:20|2284.6|2284.3|2283.4|2283.1|2284.9|2284.6|2283.2|2282.9|109
1614264570000|2021-02-25 14:49:30|2283.5|2283.2|2283.4|2283.1|2283.9|2283.6|2283.2|2282.9|86
1614264580000|2021-02-25 14:49:40|2283.2|2282.9|2283.2|2282.9|2283.6|2283.3|2283.2|2282.9|57
1614264590000|2021-02-25 14:49:50|2283.5|2283.2|2282.9|2282.6|2283.6|2283.3|2282.9|2282.6|98
1614264600000|2021-02-25 14:50:00|2283|2282.7|2284.3|2284|2284.6|2284.3|2282.9|2282.6|178
1614264610000|2021-02-25 14:50:10|2284.4|2284.1|2284.4|2284.1|2284.9|2284.6|2284|2283.7|107
1614264620000|2021-02-25 14:50:20|2284.6|2284.3|2285.2|2284.9|2285.4|2285.1|2284.4|2284.1|71
1614264630000|2021-02-25 14:50:30|2285|2284.7|2285.5|2285.2|2285.9|2285.6|2285|2284.7|70
1614264640000|2021-02-25 14:50:40|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285|2284.7|67
1614264650000|2021-02-25 14:50:50|2285.7|2285.4|2287|2286.7|2287.1|2286.8|2285.6|2285.3|165
1614264660000|2021-02-25 14:51:00|2286.6|2286.3|2287.2|2286.9|2287.5|2287.2|2286.4|2286.1|87
1614264670000|2021-02-25 14:51:10|2287.4|2287.1|2288|2287.7|2288|2287.7|2287.4|2287.1|97
1614264680000|2021-02-25 14:51:20|2287.8|2287.5|2286.4|2286.1|2288.3|2288|2286.2|2285.9|208
1614264690000|2021-02-25 14:51:30|2286.5|2286.2|2285.1|2284.8|2286.5|2286.2|2284.9|2284.6|82
1614264700000|2021-02-25 14:51:40|2285.2|2284.9|2285.9|2285.6|2286|2285.7|2285.1|2284.8|70
1614264710000|2021-02-25 14:51:50|2286.1|2285.8|2286.3|2286|2286.3|2286|2285.3|2285|65
1614264720000|2021-02-25 14:52:00|2286.1|2285.8|2285.4|2285.1|2286.1|2285.8|2284.5|2284.2|76
1614264730000|2021-02-25 14:52:10|2285.8|2285.5|2286|2285.7|2286.1|2285.8|2285.8|2285.5|41
1614264740000|2021-02-25 14:52:20|2286.1|2285.8|2287.1|2286.8|2287.2|2286.9|2285.8|2285.5|63
1614264750000|2021-02-25 14:52:30|2287.2|2286.9|2287.7|2287.4|2287.7|2287.4|2287.2|2286.9|47
1614264760000|2021-02-25 14:52:40|2287.9|2287.6|2288.3|2288|2289.2|2288.9|2287.9|2287.6|117
1614264770000|2021-02-25 14:52:50|2288.2|2287.9|2288.5|2288.2|2289|2288.7|2288.2|2287.9|55
1614264780000|2021-02-25 14:53:00|2288.4|2288.1|2288.6|2288.3|2288.7|2288.4|2287.3|2287|84
1614264790000|2021-02-25 14:53:10|2289|2288.7|2288.8|2288.5|2289.9|2289.6|2288.8|2288.5|91
1614264800000|2021-02-25 14:53:20|2289.1|2288.8|2289.5|2289.2|2289.8|2289.5|2288.9|2288.6|58
1614264810000|2021-02-25 14:53:30|2289.2|2288.9|2286.8|2286.5|2289.2|2288.9|2286.6|2286.3|58
1614264820000|2021-02-25 14:53:40|2286.6|2286.3|2285.1|2284.8|2286.7|2286.4|2284.9|2284.6|59
1614264830000|2021-02-25 14:53:50|2284.8|2284.5|2285.5|2285.2|2285.5|2285.2|2284.3|2284|72
1614264840000|2021-02-25 14:54:00|2285.2|2284.9|2283.7|2283.4|2285.2|2284.9|2283.5|2283.2|80
1614264850000|2021-02-25 14:54:10|2283.5|2283.2|2282.9|2282.6|2283.6|2283.3|2282.5|2282.2|92
1614264860000|2021-02-25 14:54:20|2283.1|2282.8|2282|2281.7|2283.5|2283.2|2282|2281.7|84
1614264870000|2021-02-25 14:54:30|2282.1|2281.8|2280.8|2280.5|2282.5|2282.2|2280.7|2280.4|133
1614264880000|2021-02-25 14:54:40|2280.9|2280.6|2282.2|2281.9|2282.5|2282.2|2280.7|2280.4|87
1614264890000|2021-02-25 14:54:50|2282.1|2281.8|2283.4|2283.1|2283.6|2283.3|2282|2281.7|59
1614264900000|2021-02-25 14:55:00|2283.5|2283.2|2282.7|2282.4|2284.3|2284|2282.7|2282.4|201
1614264910000|2021-02-25 14:55:10|2282.8|2282.5|2284.1|2283.8|2284.1|2283.8|2282.1|2281.8|105
1614264920000|2021-02-25 14:55:20|2284.3|2284|2284.2|2283.9|2285|2284.7|2283.9|2283.6|89
1614264930000|2021-02-25 14:55:30|2284.4|2284.1|2283.4|2283.1|2284.4|2284.1|2283.2|2282.9|60
1614264940000|2021-02-25 14:55:40|2283.5|2283.2|2285|2284.7|2285|2284.7|2283.5|2283.2|42
1614264950000|2021-02-25 14:55:50|2284.9|2284.6|2284.4|2284.1|2284.9|2284.6|2284.2|2283.9|32
1614264960000|2021-02-25 14:56:00|2284.2|2283.9|2285.4|2285.1|2285.9|2285.6|2284.2|2283.9|47
1614264970000|2021-02-25 14:56:10|2285.2|2284.9|2284.4|2284.1|2285.4|2285.1|2284.2|2283.9|39
1614264980000|2021-02-25 14:56:20|2284.5|2284.2|2283.2|2282.9|2284.5|2284.2|2282.5|2282.2|41
1614264990000|2021-02-25 14:56:30|2283.4|2283.1|2283.3|2283|2283.8|2283.5|2282.8|2282.5|66
1614265000000|2021-02-25 14:56:40|2283.2|2282.9|2283.7|2283.4|2283.9|2283.6|2283.2|2282.9|32
1614265010000|2021-02-25 14:56:50|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.1|2282.8|27
1614265020000|2021-02-25 14:57:00|2283.6|2283.3|2283.9|2283.6|2284.7|2284.4|2283.6|2283.3|106
1614265030000|2021-02-25 14:57:10|2284|2283.7|2283.8|2283.5|2284.9|2284.6|2283.7|2283.4|64
1614265040000|2021-02-25 14:57:20|2283.5|2283.2|2282.9|2282.6|2283.9|2283.6|2282.7|2282.4|42
1614265050000|2021-02-25 14:57:30|2283|2282.7|2283.1|2282.8|2283.6|2283.3|2282.9|2282.6|28
1614265060000|2021-02-25 14:57:40|2283|2282.7|2282.5|2282.2|2283.1|2282.8|2282.5|2282.2|17
1614265070000|2021-02-25 14:57:50|2282.6|2282.3|2283|2282.7|2283.1|2282.8|2282.6|2282.3|25
1614265080000|2021-02-25 14:58:00|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.3|2282|24
1614265090000|2021-02-25 14:58:10|2283|2282.7|2283.6|2283.3|2284|2283.7|2283|2282.7|37
1614265100000|2021-02-25 14:58:20|2283.7|2283.4|2283.9|2283.6|2284.2|2283.9|2283.7|2283.4|37
1614265110000|2021-02-25 14:58:30|2283.6|2283.3|2284.4|2284.1|2284.7|2284.4|2283.6|2283.3|51
1614265120000|2021-02-25 14:58:40|2284.5|2284.2|2284.4|2284.1|2284.9|2284.6|2284.2|2283.9|47
1614265130000|2021-02-25 14:58:50|2284.5|2284.2|2285|2284.7|2285|2284.7|2284.5|2284.2|22
1614265140000|2021-02-25 14:59:00|2284.8|2284.5|2285.7|2285.4|2285.7|2285.4|2284.8|2284.5|31
1614265150000|2021-02-25 14:59:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|33
1614265160000|2021-02-25 14:59:20|2285.2|2284.9|2285.2|2284.9|2285.7|2285.4|2285.2|2284.9|35
1614265170000|2021-02-25 14:59:30|2284.9|2284.6|2285.2|2284.9|2285.9|2285.6|2284.9|2284.6|25
1614265180000|2021-02-25 14:59:40|2284.9|2284.6|2284.2|2283.9|2284.9|2284.6|2284.1|2283.8|68
1614265190000|2021-02-25 14:59:50|2284|2283.7|2283|2282.7|2284|2283.7|2282.6|2282.3|90
1614265200000|2021-02-25 15:00:00|2282.7|2282.4|2282.1|2281.8|2283.4|2283.1|2281.9|2281.6|61
1614265210000|2021-02-25 15:00:10|2282|2281.7|2281.1|2280.8|2282|2281.7|2280.9|2280.6|114
1614265220000|2021-02-25 15:00:20|2281.4|2281.1|2281.9|2281.6|2282|2281.7|2280.9|2280.6|68
1614265230000|2021-02-25 15:00:30|2281.7|2281.4|2279.7|2279.4|2281.8|2281.5|2279.6|2279.3|68
1614265240000|2021-02-25 15:00:40|2279.8|2279.5|2280.9|2280.6|2281.5|2281.2|2279.7|2279.4|59
1614265250000|2021-02-25 15:00:50|2280.8|2280.5|2282.1|2281.8|2282.1|2281.8|2280.7|2280.4|58
1614265260000|2021-02-25 15:01:00|2281.8|2281.5|2281.8|2281.5|2282.2|2281.9|2281.4|2281.1|106
1614265270000|2021-02-25 15:01:10|2281.7|2281.4|2281.3|2281|2282|2281.7|2281.1|2280.8|36
1614265280000|2021-02-25 15:01:20|2281.5|2281.2|2281.7|2281.4|2282|2281.7|2280.7|2280.4|80
1614265290000|2021-02-25 15:01:30|2281.6|2281.3|2280.3|2280|2281.6|2281.3|2280.3|2280|67
1614265300000|2021-02-25 15:01:40|2280.5|2280.2|2279.9|2279.6|2280.5|2280.2|2279.6|2279.3|80
1614265310000|2021-02-25 15:01:50|2279.8|2279.5|2278.8|2278.5|2279.9|2279.6|2278.8|2278.5|103
1614265320000|2021-02-25 15:02:00|2279|2278.7|2280.1|2279.8|2280.3|2280|2278.9|2278.6|96
1614265330000|2021-02-25 15:02:10|2280.3|2280|2279.8|2279.5|2280.3|2280|2279.6|2279.3|65
1614265340000|2021-02-25 15:02:20|2280|2279.7|2280.8|2280.5|2280.8|2280.5|2280|2279.7|78
1614265350000|2021-02-25 15:02:30|2280.5|2280.2|2279.7|2279.4|2280.5|2280.2|2279.3|2279|88
1614265360000|2021-02-25 15:02:40|2279.1|2278.8|2278.6|2278.3|2279.2|2278.9|2278.4|2278.1|102
1614265370000|2021-02-25 15:02:50|2278.8|2278.5|2279|2278.7|2279.5|2279.2|2278.6|2278.3|93
1614265380000|2021-02-25 15:03:00|2278.9|2278.6|2280|2279.7|2280|2279.7|2278.4|2278.1|198
1614265390000|2021-02-25 15:03:10|2280.1|2279.8|2279.2|2278.9|2280.4|2280.1|2279.2|2278.9|55
1614265400000|2021-02-25 15:03:20|2279|2278.7|2279.4|2279.1|2279.9|2279.6|2278.8|2278.5|47
1614265410000|2021-02-25 15:03:30|2279.1|2278.8|2279.2|2278.9|2279.5|2279.2|2278.6|2278.3|75
1614265420000|2021-02-25 15:03:40|2279.4|2279.1|2280|2279.7|2280.3|2280|2279.4|2279.1|80
1614265430000|2021-02-25 15:03:50|2279.6|2279.3|2279.2|2278.9|2279.9|2279.6|2279.1|2278.8|81
1614265440000|2021-02-25 15:04:00|2279|2278.7|2279.6|2279.3|2280|2279.7|2278.7|2278.4|107
1614265450000|2021-02-25 15:04:10|2279.5|2279.2|2279.6|2279.3|2279.9|2279.6|2279.3|2279|47
1614265460000|2021-02-25 15:04:20|2279.4|2279.1|2278.6|2278.3|2279.7|2279.4|2278.6|2278.3|31
1614265470000|2021-02-25 15:04:30|2278.4|2278.1|2277.8|2277.5|2278.5|2278.2|2277.7|2277.4|268
1614265480000|2021-02-25 15:04:40|2277.9|2277.6|2277.3|2277|2277.9|2277.6|2276.9|2276.6|112
1614265490000|2021-02-25 15:04:50|2277.4|2277.1|2276.4|2276.1|2277.9|2277.6|2276.4|2276.1|72
1614265500000|2021-02-25 15:05:00|2276.1|2275.8|2277.1|2276.8|2277.5|2277.2|2275.9|2275.6|169
1614265510000|2021-02-25 15:05:10|2277.2|2276.9|2277.6|2277.3|2277.7|2277.4|2276.4|2276.1|111
1614265520000|2021-02-25 15:05:20|2277.7|2277.4|2277.2|2276.9|2278|2277.7|2277|2276.7|49
1614265530000|2021-02-25 15:05:30|2276.7|2276.4|2275.6|2275.3|2276.7|2276.4|2275.1|2274.8|148
1614265540000|2021-02-25 15:05:40|2275.4|2275.1|2275.3|2275|2276.2|2275.9|2274.9|2274.6|110
1614265550000|2021-02-25 15:05:50|2274.8|2274.5|2274.4|2274.1|2275|2274.7|2274.3|2274|92
1614265560000|2021-02-25 15:06:00|2274.1|2273.8|2272.1|2271.8|2274.1|2273.8|2272.1|2271.8|177
1614265570000|2021-02-25 15:06:10|2272|2271.7|2272.3|2272|2273.4|2273.1|2271.8|2271.5|111
1614265580000|2021-02-25 15:06:20|2272|2271.7|2272.4|2272.1|2272.9|2272.6|2272|2271.7|233
1614265590000|2021-02-25 15:06:30|2272.3|2272|2270.7|2270.4|2272.3|2272|2270.6|2270.3|160
1614265600000|2021-02-25 15:06:40|2270.8|2270.5|2271.7|2271.4|2272.1|2271.8|2270.1|2269.8|158
1614265610000|2021-02-25 15:06:50|2271.6|2271.3|2269.9|2269.6|2271.8|2271.5|2269.9|2269.6|92
1614265620000|2021-02-25 15:07:00|2269.5|2269.2|2270.1|2269.8|2271.2|2270.9|2269.5|2269.2|276
1614265630000|2021-02-25 15:07:10|2269.8|2269.5|2270.6|2270.3|2271|2270.7|2269.8|2269.5|139
1614265640000|2021-02-25 15:07:20|2270.8|2270.5|2270.2|2269.9|2271.1|2270.8|2270.1|2269.8|58
1614265650000|2021-02-25 15:07:30|2270.4|2270.1|2268.8|2268.5|2270.4|2270.1|2268.8|2268.5|157
1614265660000|2021-02-25 15:07:40|2268.6|2268.3|2270.7|2270.4|2270.8|2270.5|2268.6|2268.3|179
1614265670000|2021-02-25 15:07:50|2270.8|2270.5|2270.9|2270.6|2271.1|2270.8|2269.9|2269.6|105
1614265680000|2021-02-25 15:08:00|2270.8|2270.5|2271.4|2271.1|2271.8|2271.5|2270.5|2270.2|189
1614265690000|2021-02-25 15:08:10|2271.2|2270.9|2271.5|2271.2|2272|2271.7|2270.5|2270.2|178
1614265700000|2021-02-25 15:08:20|2272.1|2271.8|2271.8|2271.5|2272.6|2272.3|2271.6|2271.3|100
1614265710000|2021-02-25 15:08:30|2271.9|2271.6|2268.9|2268.6|2271.9|2271.6|2268.9|2268.6|153
1614265720000|2021-02-25 15:08:40|2269.2|2268.9|2271.3|2271|2271.5|2271.2|2269.2|2268.9|84
1614265730000|2021-02-25 15:08:50|2271.5|2271.2|2270.8|2270.5|2271.9|2271.6|2270.6|2270.3|50
1614265740000|2021-02-25 15:09:00|2270.5|2270.2|2271.8|2271.5|2272.1|2271.8|2270|2269.7|94
1614265750000|2021-02-25 15:09:10|2271.9|2271.6|2271.4|2271.1|2272.2|2271.9|2271.4|2271.1|99
1614265760000|2021-02-25 15:09:20|2271.5|2271.2|2273.4|2273.1|2274.1|2273.8|2271.5|2271.2|177
1614265770000|2021-02-25 15:09:30|2273.6|2273.3|2273.1|2272.8|2274.1|2273.8|2272.8|2272.5|88
1614265780000|2021-02-25 15:09:40|2272.9|2272.6|2273.1|2272.8|2273.5|2273.2|2272.5|2272.2|51
1614265790000|2021-02-25 15:09:50|2273.2|2272.9|2273.7|2273.4|2273.7|2273.4|2272.8|2272.5|75
1614265800000|2021-02-25 15:10:00|2274.3|2274|2274|2273.7|2274.4|2274.1|2273.4|2273.1|196
1614265810000|2021-02-25 15:10:10|2273.9|2273.6|2272.7|2272.4|2274.5|2274.2|2271.9|2271.6|155
1614265820000|2021-02-25 15:10:20|2273|2272.7|2272.2|2271.9|2273|2272.7|2271.8|2271.5|53
1614265830000|2021-02-25 15:10:30|2272.6|2272.3|2274.7|2274.4|2274.8|2274.5|2272.6|2272.3|133
1614265840000|2021-02-25 15:10:40|2274.8|2274.5|2275.1|2274.8|2275.9|2275.6|2274.6|2274.3|116
1614265850000|2021-02-25 15:10:50|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2274.7|2274.4|90
1614265860000|2021-02-25 15:11:00|2275.1|2274.8|2275.3|2275|2275.9|2275.6|2274.3|2274|108
1614265870000|2021-02-25 15:11:10|2275.4|2275.1|2274.1|2273.8|2275.5|2275.2|2274.1|2273.8|260
1614265880000|2021-02-25 15:11:20|2273.9|2273.6|2273.1|2272.8|2273.9|2273.6|2273.1|2272.8|80
1614265890000|2021-02-25 15:11:30|2273.3|2273|2272.5|2272.2|2273.3|2273|2272.5|2272.2|61
1614265900000|2021-02-25 15:11:40|2272.6|2272.3|2272.3|2272|2274|2273.7|2272.3|2272|281
1614265910000|2021-02-25 15:11:50|2272.1|2271.8|2271.5|2271.2|2272.3|2272|2270.9|2270.6|342
1614265920000|2021-02-25 15:12:00|2271.6|2271.3|2270|2269.7|2271.6|2271.3|2269.8|2269.5|114
1614265930000|2021-02-25 15:12:10|2269.8|2269.5|2269.7|2269.4|2270.5|2270.2|2269.3|2269|133
1614265940000|2021-02-25 15:12:20|2269.5|2269.2|2272.1|2271.8|2272.3|2272|2269.5|2269.2|184
1614265950000|2021-02-25 15:12:30|2272.4|2272.1|2272.4|2272.1|2273.2|2272.9|2272.3|2272|225
1614265960000|2021-02-25 15:12:40|2272.5|2272.2|2270|2269.7|2272.6|2272.3|2269.4|2269.1|518
1614265970000|2021-02-25 15:12:50|2270.1|2269.8|2272|2271.7|2272.4|2272.1|2270.1|2269.8|115
1614265980000|2021-02-25 15:13:00|2272.4|2272.1|2272.7|2272.4|2273.2|2272.9|2272.4|2272.1|71
1614265990000|2021-02-25 15:13:10|2272|2271.7|2272.3|2272|2272.5|2272.2|2271.1|2270.8|55
1614266000000|2021-02-25 15:13:20|2272.8|2272.5|2272.4|2272.1|2272.8|2272.5|2271.9|2271.6|43
1614266010000|2021-02-25 15:13:30|2272.6|2272.3|2271.7|2271.4|2272.6|2272.3|2271.7|2271.4|41
1614266020000|2021-02-25 15:13:40|2271.6|2271.3|2270.8|2270.5|2271.6|2271.3|2270.2|2269.9|38
1614266030000|2021-02-25 15:13:50|2270.9|2270.6|2270.7|2270.4|2271.4|2271.1|2270.7|2270.4|72
1614266040000|2021-02-25 15:14:00|2270.8|2270.5|2270.3|2270|2271.1|2270.8|2270|2269.7|56
1614266050000|2021-02-25 15:14:10|2270.2|2269.9|2269.3|2269|2270.2|2269.9|2269.3|2269|76
1614266060000|2021-02-25 15:14:20|2269.2|2268.9|2270.3|2270|2270.8|2270.5|2269.1|2268.8|55
1614266070000|2021-02-25 15:14:30|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2269.4|2269.1|36
1614266080000|2021-02-25 15:14:40|2270.2|2269.9|2269.8|2269.5|2270.2|2269.9|2269.4|2269.1|58
1614266090000|2021-02-25 15:14:50|2269.5|2269.2|2269.4|2269.1|2270|2269.7|2269.4|2269.1|33
1614266100000|2021-02-25 15:15:00|2269.2|2268.9|2269.4|2269.1|2270.6|2270.3|2269.1|2268.8|80
1614266110000|2021-02-25 15:15:10|2269.8|2269.5|2268.5|2268.2|2269.8|2269.5|2268.2|2267.9|121
1614266120000|2021-02-25 15:15:20|2268.3|2268|2268.9|2268.6|2269.9|2269.6|2268.3|2268|68
1614266130000|2021-02-25 15:15:30|2268.6|2268.3|2269.1|2268.8|2269.4|2269.1|2268.4|2268.1|42
1614266140000|2021-02-25 15:15:40|2268.8|2268.5|2269.7|2269.4|2270|2269.7|2268.7|2268.4|93
1614266150000|2021-02-25 15:15:50|2269.4|2269.1|2271.9|2271.6|2271.9|2271.6|2269.3|2269|121
1614266160000|2021-02-25 15:16:00|2272.1|2271.8|2271.9|2271.6|2273|2272.7|2271.7|2271.4|184
1614266170000|2021-02-25 15:16:10|2271.5|2271.2|2272.2|2271.9|2272.7|2272.4|2271.5|2271.2|50
1614266180000|2021-02-25 15:16:20|2272.1|2271.8|2272.6|2272.3|2272.8|2272.5|2272.1|2271.8|27
1614266190000|2021-02-25 15:16:30|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2271.7|2271.4|63
1614266200000|2021-02-25 15:16:40|2272.3|2272|2272.3|2272|2272.7|2272.4|2272.2|2271.9|48
1614266210000|2021-02-25 15:16:50|2272.5|2272.2|2273.6|2273.3|2273.6|2273.3|2272.5|2272.2|63
1614266220000|2021-02-25 15:17:00|2273.5|2273.2|2273.1|2272.8|2274|2273.7|2273|2272.7|124
1614266230000|2021-02-25 15:17:10|2273.2|2272.9|2274.1|2273.8|2274.6|2274.3|2272.7|2272.4|63
1614266240000|2021-02-25 15:17:20|2273.7|2273.4|2274|2273.7|2274.4|2274.1|2273.7|2273.4|49
1614266250000|2021-02-25 15:17:30|2273.6|2273.3|2272.4|2272.1|2273.7|2273.4|2272.1|2271.8|62
1614266260000|2021-02-25 15:17:40|2272.3|2272|2272.1|2271.8|2272.6|2272.3|2272.1|2271.8|39
1614266270000|2021-02-25 15:17:50|2272.2|2271.9|2272.9|2272.6|2273.3|2273|2272.2|2271.9|22
1614266280000|2021-02-25 15:18:00|2273.1|2272.8|2272.5|2272.2|2273.1|2272.8|2272.5|2272.2|38
1614266290000|2021-02-25 15:18:10|2272.2|2271.9|2272.4|2272.1|2272.6|2272.3|2271.8|2271.5|25
1614266300000|2021-02-25 15:18:20|2272|2271.7|2272.3|2272|2272.9|2272.6|2272|2271.7|25
1614266310000|2021-02-25 15:18:30|2272.1|2271.8|2271.7|2271.4|2272.2|2271.9|2271.6|2271.3|39
1614266320000|2021-02-25 15:18:40|2271.8|2271.5|2271.1|2270.8|2272|2271.7|2271|2270.7|55
1614266330000|2021-02-25 15:18:50|2271.2|2270.9|2271.3|2271|2271.7|2271.4|2270.8|2270.5|41
1614266340000|2021-02-25 15:19:00|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.3|2270|79
1614266350000|2021-02-25 15:19:10|2270.7|2270.4|2271|2270.7|2271.4|2271.1|2270.3|2270|44
1614266360000|2021-02-25 15:19:20|2270.8|2270.5|2270.6|2270.3|2271|2270.7|2270.3|2270|30
1614266370000|2021-02-25 15:19:30|2270.1|2269.8|2270.4|2270.1|2270.7|2270.4|2269.8|2269.5|21
1614266380000|2021-02-25 15:19:40|2270.5|2270.2|2272.1|2271.8|2272.1|2271.8|2270.4|2270.1|41
1614266390000|2021-02-25 15:19:50|2272|2271.7|2271.8|2271.5|2272.3|2272|2271.8|2271.5|20
1614266400000|2021-02-25 15:20:00|2272|2271.7|2273.4|2273.1|2273.4|2273.1|2272|2271.7|97
1614266410000|2021-02-25 15:20:10|2273.8|2273.5|2275.6|2275.3|2276.1|2275.8|2273.8|2273.5|97
1614266420000|2021-02-25 15:20:20|2275.9|2275.6|2275.9|2275.6|2276.1|2275.8|2275.3|2275|64
1614266430000|2021-02-25 15:20:30|2275.7|2275.4|2275.6|2275.3|2276.1|2275.8|2275.6|2275.3|75
1614266440000|2021-02-25 15:20:40|2275.8|2275.5|2276.7|2276.4|2276.8|2276.5|2275.6|2275.3|95
1614266450000|2021-02-25 15:20:50|2276.8|2276.5|2277.7|2277.4|2277.7|2277.4|2276.7|2276.4|109
1614266460000|2021-02-25 15:21:00|2277.6|2277.3|2277.8|2277.5|2278.3|2278|2277.5|2277.2|147
1614266470000|2021-02-25 15:21:10|2277.7|2277.4|2277.8|2277.5|2278.9|2278.6|2277.6|2277.3|182
1614266480000|2021-02-25 15:21:20|2277.6|2277.3|2279.6|2279.3|2279.8|2279.5|2277.6|2277.3|125
1614266490000|2021-02-25 15:21:30|2279.8|2279.5|2279.4|2279.1|2279.8|2279.5|2279.1|2278.8|102
1614266500000|2021-02-25 15:21:40|2279.6|2279.3|2278.8|2278.5|2279.7|2279.4|2278.8|2278.5|120
1614266510000|2021-02-25 15:21:50|2279.1|2278.8|2279.1|2278.8|2279.5|2279.2|2278.8|2278.5|52
1614266520000|2021-02-25 15:22:00|2278.9|2278.6|2279.1|2278.8|2279.2|2278.9|2278.8|2278.5|70
1614266530000|2021-02-25 15:22:10|2278.9|2278.6|2280.2|2279.9|2280.6|2280.3|2278.9|2278.6|113
1614266540000|2021-02-25 15:22:20|2280.3|2280|2280.4|2280.1|2280.6|2280.3|2279.8|2279.5|71
1614266550000|2021-02-25 15:22:30|2280.5|2280.2|2279.1|2278.8|2280.6|2280.3|2279.1|2278.8|52
1614266560000|2021-02-25 15:22:40|2279.2|2278.9|2277.4|2277.1|2279.3|2279|2276.9|2276.6|107
1614266570000|2021-02-25 15:22:50|2277.2|2276.9|2278.6|2278.3|2278.6|2278.3|2277.1|2276.8|71
1614266580000|2021-02-25 15:23:00|2278.8|2278.5|2278.4|2278.1|2279|2278.7|2277.8|2277.5|45
1614266590000|2021-02-25 15:23:10|2278.3|2278|2278.3|2278|2278.4|2278.1|2278|2277.7|23
1614266600000|2021-02-25 15:23:20|2278.2|2277.9|2279.8|2279.5|2280.1|2279.8|2278.2|2277.9|75
1614266610000|2021-02-25 15:23:30|2279.7|2279.4|2280|2279.7|2280|2279.7|2279.6|2279.3|73
1614266620000|2021-02-25 15:23:40|2280.2|2279.9|2280.2|2279.9|2280.7|2280.4|2280|2279.7|45
1614266630000|2021-02-25 15:23:50|2280.3|2280|2279.6|2279.3|2280.3|2280|2279.2|2278.9|79
1614266640000|2021-02-25 15:24:00|2279.3|2279|2279.1|2278.8|2279.4|2279.1|2278.6|2278.3|313
1614266650000|2021-02-25 15:24:10|2279|2278.7|2278.1|2277.8|2279|2278.7|2277.6|2277.3|198
1614266660000|2021-02-25 15:24:20|2278.2|2277.9|2278.3|2278|2278.9|2278.6|2277.2|2276.9|224
1614266670000|2021-02-25 15:24:30|2278.2|2277.9|2277.9|2277.6|2278.3|2278|2277.6|2277.3|103
1614266680000|2021-02-25 15:24:40|2278|2277.7|2277.8|2277.5|2278.3|2278|2277.8|2277.5|67
1614266690000|2021-02-25 15:24:50|2277.7|2277.4|2277.4|2277.1|2278.3|2278|2276.8|2276.5|433
1614266700000|2021-02-25 15:25:00|2277.3|2277|2276.1|2275.8|2277.5|2277.2|2276.1|2275.8|78
1614266710000|2021-02-25 15:25:10|2275.9|2275.6|2273.4|2273.1|2275.9|2275.6|2273.4|2273.1|112
1614266720000|2021-02-25 15:25:20|2273.6|2273.3|2273|2272.7|2274.1|2273.8|2272.8|2272.5|106
1614266730000|2021-02-25 15:25:30|2273.2|2272.9|2273.3|2273|2273.5|2273.2|2272.4|2272.1|117
1614266740000|2021-02-25 15:25:40|2273.5|2273.2|2272.2|2271.9|2273.9|2273.6|2272|2271.7|55
1614266750000|2021-02-25 15:25:50|2272.4|2272.1|2272.5|2272.2|2272.9|2272.6|2271.5|2271.2|81
1614266760000|2021-02-25 15:26:00|2272.3|2272|2271.6|2271.3|2273|2272.7|2271.3|2271|84
1614266770000|2021-02-25 15:26:10|2271.5|2271.2|2271.7|2271.4|2272.1|2271.8|2271|2270.7|83
1614266780000|2021-02-25 15:26:20|2271.8|2271.5|2272.7|2272.4|2272.7|2272.4|2271.1|2270.8|101
1614266790000|2021-02-25 15:26:30|2272.5|2272.2|2274|2273.7|2274|2273.7|2272.5|2272.2|244
1614266800000|2021-02-25 15:26:40|2273.9|2273.6|2273.6|2273.3|2274.2|2273.9|2273.4|2273.1|120
1614266810000|2021-02-25 15:26:50|2273.4|2273.1|2273|2272.7|2273.5|2273.2|2272.6|2272.3|47
1614266820000|2021-02-25 15:27:00|2272.6|2272.3|2271.1|2270.8|2273|2272.7|2271.1|2270.8|59
1614266830000|2021-02-25 15:27:10|2271|2270.7|2271.3|2271|2271.3|2271|2270.4|2270.1|51
1614266840000|2021-02-25 15:27:20|2270.9|2270.6|2269.8|2269.5|2271.2|2270.9|2269.4|2269.1|141
1614266850000|2021-02-25 15:27:30|2270|2269.7|2269.5|2269.2|2270.6|2270.3|2269.5|2269.2|31
1614266860000|2021-02-25 15:27:40|2270.1|2269.8|2270.9|2270.6|2271|2270.7|2270.1|2269.8|72
1614266870000|2021-02-25 15:27:50|2270.8|2270.5|2270.8|2270.5|2271.6|2271.3|2270.5|2270.2|75
1614266880000|2021-02-25 15:28:00|2270.9|2270.6|2271.3|2271|2271.8|2271.5|2270.9|2270.6|63
1614266890000|2021-02-25 15:28:10|2271.5|2271.2|2269.3|2269|2271.5|2271.2|2269.3|2269|45
1614266900000|2021-02-25 15:28:20|2269.6|2269.3|2268.9|2268.6|2269.8|2269.5|2268.9|2268.6|70
1614266910000|2021-02-25 15:28:30|2269.2|2268.9|2269.6|2269.3|2269.9|2269.6|2268.8|2268.5|73
1614266920000|2021-02-25 15:28:40|2270|2269.7|2270.5|2270.2|2270.5|2270.2|2270|2269.7|57
1614266930000|2021-02-25 15:28:50|2270.3|2270|2270.6|2270.3|2270.8|2270.5|2270.3|2270|41
1614266940000|2021-02-25 15:29:00|2270.4|2270.1|2268.9|2268.6|2270.4|2270.1|2268.9|2268.6|142
1614266950000|2021-02-25 15:29:10|2268.6|2268.3|2268|2267.7|2268.9|2268.6|2267.7|2267.4|131
1614266960000|2021-02-25 15:29:20|2268.1|2267.8|2267.9|2267.6|2269.1|2268.8|2267.6|2267.3|91
1614266970000|2021-02-25 15:29:30|2268.2|2267.9|2268.4|2268.1|2268.7|2268.4|2268|2267.7|36
1614266980000|2021-02-25 15:29:40|2268.3|2268|2267.6|2267.3|2268.3|2268|2267.2|2266.9|192
1614266990000|2021-02-25 15:29:50|2267.9|2267.6|2269.7|2269.4|2269.8|2269.5|2267.6|2267.3|82
1614267000000|2021-02-25 15:30:00|2269.5|2269.2|2269.1|2268.8|2269.6|2269.3|2268.1|2267.8|112
1614267010000|2021-02-25 15:30:10|2268.9|2268.6|2268.4|2268.1|2268.9|2268.6|2267.4|2267.1|138
1614267020000|2021-02-25 15:30:20|2268.3|2268|2269.2|2268.9|2269.2|2268.9|2268.1|2267.8|44
1614267030000|2021-02-25 15:30:30|2269.8|2269.5|2268.2|2267.9|2270.2|2269.9|2268.2|2267.9|41
1614267040000|2021-02-25 15:30:40|2268.3|2268|2266.3|2266|2268.3|2268|2266|2265.7|98
1614267050000|2021-02-25 15:30:50|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2265.7|2265.4|68
1614267060000|2021-02-25 15:31:00|2266.1|2265.8|2265.4|2265.1|2266.5|2266.2|2265.4|2265.1|265
1614267070000|2021-02-25 15:31:10|2265.3|2265|2263.8|2263.5|2265.3|2265|2263.4|2263.1|218
1614267080000|2021-02-25 15:31:20|2263.7|2263.4|2263.3|2263|2263.9|2263.6|2262.3|2262|189
1614267090000|2021-02-25 15:31:30|2263.4|2263.1|2263.1|2262.8|2264.2|2263.9|2263.1|2262.8|92
1614267100000|2021-02-25 15:31:40|2263.2|2262.9|2262.7|2262.4|2263.9|2263.6|2262.7|2262.4|162
1614267110000|2021-02-25 15:31:50|2263|2262.7|2264.9|2264.6|2264.9|2264.6|2262.7|2262.4|106
1614267120000|2021-02-25 15:32:00|2264.8|2264.5|2264.3|2264|2266.9|2266.6|2264.2|2263.9|370
1614267130000|2021-02-25 15:32:10|2264.7|2264.4|2263.4|2263.1|2265.1|2264.8|2263.3|2263|94
1614267140000|2021-02-25 15:32:20|2263.7|2263.4|2264.4|2264.1|2264.4|2264.1|2263.5|2263.2|42
1614267150000|2021-02-25 15:32:30|2264.8|2264.5|2265.3|2265|2266.2|2265.9|2264.8|2264.5|82
1614267160000|2021-02-25 15:32:40|2265.1|2264.8|2265.7|2265.4|2265.9|2265.6|2264.9|2264.6|86
1614267170000|2021-02-25 15:32:50|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2264.6|2264.3|65
1614267180000|2021-02-25 15:33:00|2265.4|2265.1|2265.3|2265|2266.1|2265.8|2264.7|2264.4|135
1614267190000|2021-02-25 15:33:10|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.4|2265.1|41
1614267200000|2021-02-25 15:33:20|2266|2265.7|2265.2|2264.9|2266.8|2266.5|2265|2264.7|70
1614267210000|2021-02-25 15:33:30|2265.3|2265|2265.6|2265.3|2266|2265.7|2265|2264.7|73
1614267220000|2021-02-25 15:33:40|2265.8|2265.5|2265.9|2265.6|2266.2|2265.9|2265.5|2265.2|117
1614267230000|2021-02-25 15:33:50|2266|2265.7|2266.6|2266.3|2266.9|2266.6|2266|2265.7|41
1614267240000|2021-02-25 15:34:00|2266.4|2266.1|2265.5|2265.2|2266.4|2266.1|2265.4|2265.1|40
1614267250000|2021-02-25 15:34:10|2265.3|2265|2265|2264.7|2266|2265.7|2265|2264.7|42
1614267260000|2021-02-25 15:34:20|2264.5|2264.2|2263.9|2263.6|2264.7|2264.4|2263.6|2263.3|84
1614267270000|2021-02-25 15:34:30|2263.7|2263.4|2264.1|2263.8|2264.1|2263.8|2262.8|2262.5|60
1614267280000|2021-02-25 15:34:40|2264|2263.7|2263.2|2262.9|2264|2263.7|2262.5|2262.2|393
1614267290000|2021-02-25 15:34:50|2263.1|2262.8|2263.2|2262.9|2263.5|2263.2|2262.5|2262.2|88
1614267300000|2021-02-25 15:35:00|2263.1|2262.8|2261.9|2261.6|2263.1|2262.8|2261.8|2261.5|105
1614267310000|2021-02-25 15:35:10|2262|2261.7|2261.8|2261.5|2262.8|2262.5|2261.6|2261.3|69
1614267320000|2021-02-25 15:35:20|2261.9|2261.6|2261.2|2260.9|2261.9|2261.6|2261.1|2260.8|109
1614267330000|2021-02-25 15:35:30|2261.1|2260.8|2260.6|2260.3|2261.6|2261.3|2260.6|2260.3|107
1614267340000|2021-02-25 15:35:40|2260.8|2260.5|2260.8|2260.5|2261.2|2260.9|2260.5|2260.2|70
1614267350000|2021-02-25 15:35:50|2260.5|2260.2|2259.9|2259.6|2261|2260.7|2259.9|2259.6|170
1614267360000|2021-02-25 15:36:00|2259.5|2259.2|2258.7|2258.4|2260.1|2259.8|2258.6|2258.3|206
1614267370000|2021-02-25 15:36:10|2258.6|2258.3|2258.8|2258.5|2259.2|2258.9|2258.2|2257.9|137
1614267380000|2021-02-25 15:36:20|2258.6|2258.3|2259|2258.7|2259.5|2259.2|2257.9|2257.6|233
1614267390000|2021-02-25 15:36:30|2259.1|2258.8|2259|2258.7|2259.7|2259.4|2258.2|2257.9|357
1614267400000|2021-02-25 15:36:40|2258.7|2258.4|2257.5|2257.2|2258.7|2258.4|2257.1|2256.8|252
1614267410000|2021-02-25 15:36:50|2257.4|2257.1|2257.4|2257.1|2258.1|2257.8|2257|2256.7|156
1614267420000|2021-02-25 15:37:00|2257.2|2256.9|2257.5|2257.2|2258.1|2257.8|2256.9|2256.6|164
1614267430000|2021-02-25 15:37:10|2257.2|2256.9|2257.5|2257.2|2258.5|2258.2|2257.2|2256.9|135
1614267440000|2021-02-25 15:37:20|2257.6|2257.3|2260|2259.7|2260.6|2260.3|2257.4|2257.1|155
1614267450000|2021-02-25 15:37:30|2259.9|2259.6|2258.8|2258.5|2260.1|2259.8|2258.3|2258|170
1614267460000|2021-02-25 15:37:40|2258.5|2258.2|2257.6|2257.3|2258.7|2258.4|2257.4|2257.1|91
1614267470000|2021-02-25 15:37:50|2257.3|2257|2256.4|2256.1|2257.3|2257|2256.1|2255.8|157
1614267480000|2021-02-25 15:38:00|2256.3|2256|2256.3|2256|2256.6|2256.3|2255.7|2255.4|116
1614267490000|2021-02-25 15:38:10|2256.4|2256.1|2255.6|2255.3|2256.4|2256.1|2255|2254.7|205
1614267500000|2021-02-25 15:38:20|2256|2255.7|2254.9|2254.6|2256.3|2256|2254.8|2254.5|134
1614267510000|2021-02-25 15:38:30|2255|2254.7|2255.4|2255.1|2255.5|2255.2|2254.5|2254.2|84
1614267520000|2021-02-25 15:38:40|2255.2|2254.9|2257|2256.7|2257.2|2256.9|2254.6|2254.3|270
1614267530000|2021-02-25 15:38:50|2256.9|2256.6|2258.2|2257.9|2258.5|2258.2|2256.8|2256.5|521
1614267540000|2021-02-25 15:39:00|2257.8|2257.5|2258.1|2257.8|2258.6|2258.3|2257.1|2256.8|195
1614267550000|2021-02-25 15:39:10|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2256.1|2255.8|173
1614267560000|2021-02-25 15:39:20|2256.7|2256.4|2256|2255.7|2256.8|2256.5|2255.4|2255.1|135
1614267570000|2021-02-25 15:39:30|2255.7|2255.4|2255.8|2255.5|2256.5|2256.2|2255.6|2255.3|42
1614267580000|2021-02-25 15:39:40|2256.3|2256|2256.9|2256.6|2256.9|2256.6|2256.2|2255.9|55
1614267590000|2021-02-25 15:39:50|2257.2|2256.9|2256.5|2256.2|2257.7|2257.4|2256.4|2256.1|60
1614267600000|2021-02-25 15:40:00|2256.1|2255.8|2255.9|2255.6|2256.7|2256.4|2255.6|2255.3|162
1614267610000|2021-02-25 15:40:10|2255.3|2255|2256.7|2256.4|2257.2|2256.9|2254.8|2254.5|135
1614267620000|2021-02-25 15:40:20|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2255.9|2255.6|73
1614267630000|2021-02-25 15:40:30|2256.7|2256.4|2254.9|2254.6|2256.8|2256.5|2254.4|2254.1|159
1614267640000|2021-02-25 15:40:40|2255|2254.7|2255.5|2255.2|2255.5|2255.2|2254.6|2254.3|85
1614267650000|2021-02-25 15:40:50|2255.2|2254.9|2256.9|2256.6|2256.9|2256.6|2255.2|2254.9|59
1614267660000|2021-02-25 15:41:00|2257|2256.7|2257.5|2257.2|2257.9|2257.6|2256.8|2256.5|85
1614267670000|2021-02-25 15:41:10|2257.4|2257.1|2256.9|2256.6|2258.1|2257.8|2256.6|2256.3|88
1614267680000|2021-02-25 15:41:20|2256.7|2256.4|2256.2|2255.9|2256.7|2256.4|2255.9|2255.6|170
1614267690000|2021-02-25 15:41:30|2256|2255.7|2256.4|2256.1|2257|2256.7|2256|2255.7|81
1614267700000|2021-02-25 15:41:40|2257|2256.7|2259.9|2259.6|2259.9|2259.6|2256.9|2256.6|143
1614267710000|2021-02-25 15:41:50|2260|2259.7|2261.9|2261.6|2262.2|2261.9|2259.6|2259.3|127
1614267720000|2021-02-25 15:42:00|2261.5|2261.2|2262|2261.7|2262.9|2262.6|2261.5|2261.2|148
1614267730000|2021-02-25 15:42:10|2262.2|2261.9|2261.5|2261.2|2262.9|2262.6|2261.5|2261.2|58
1614267740000|2021-02-25 15:42:20|2261|2260.7|2260.4|2260.1|2261.5|2261.2|2260.4|2260.1|103
1614267750000|2021-02-25 15:42:30|2260.8|2260.5|2261.7|2261.4|2261.7|2261.4|2260.7|2260.4|29
1614267760000|2021-02-25 15:42:40|2261.5|2261.2|2261.1|2260.8|2261.7|2261.4|2260|2259.7|69
1614267770000|2021-02-25 15:42:50|2261.2|2260.9|2261.1|2260.8|2261.5|2261.2|2260.6|2260.3|118
1614267780000|2021-02-25 15:43:00|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2260.9|2260.6|47
1614267790000|2021-02-25 15:43:10|2261.6|2261.3|2261|2260.7|2262.2|2261.9|2261|2260.7|56
1614267800000|2021-02-25 15:43:20|2261.3|2261|2262.2|2261.9|2262.5|2262.2|2261.1|2260.8|47
1614267810000|2021-02-25 15:43:30|2262.3|2262|2262.3|2262|2262.5|2262.2|2261.9|2261.6|52
1614267820000|2021-02-25 15:43:40|2262.4|2262.1|2261.9|2261.6|2262.4|2262.1|2261.9|2261.6|18
1614267830000|2021-02-25 15:43:50|2262|2261.7|2263.5|2263.2|2263.5|2263.2|2261.9|2261.6|44
1614267840000|2021-02-25 15:44:00|2263.4|2263.1|2262.5|2262.2|2263.7|2263.4|2262.5|2262.2|80
1614267850000|2021-02-25 15:44:10|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2261.9|2261.6|122
1614267860000|2021-02-25 15:44:20|2262.5|2262.2|2262.9|2262.6|2263.9|2263.6|2262.5|2262.2|321
1614267870000|2021-02-25 15:44:30|2262.6|2262.3|2262.1|2261.8|2263.2|2262.9|2262.1|2261.8|54
1614267880000|2021-02-25 15:44:40|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.4|2262.1|224
1614267890000|2021-02-25 15:44:50|2263.1|2262.8|2262.4|2262.1|2263.2|2262.9|2261.9|2261.6|61
1614267900000|2021-02-25 15:45:00|2262.3|2262|2261.6|2261.3|2262.4|2262.1|2260.8|2260.5|154
1614267910000|2021-02-25 15:45:10|2261.2|2260.9|2260.9|2260.6|2261.4|2261.1|2260.1|2259.8|94
1614267920000|2021-02-25 15:45:20|2260.7|2260.4|2257.3|2257|2260.7|2260.4|2257.3|2257|116
1614267930000|2021-02-25 15:45:30|2257.4|2257.1|2257|2256.7|2257.7|2257.4|2256.7|2256.4|93
1614267940000|2021-02-25 15:45:40|2256.9|2256.6|2255.8|2255.5|2257.3|2257|2255.7|2255.4|155
1614267950000|2021-02-25 15:45:50|2255.7|2255.4|2255.8|2255.5|2257.3|2257|2255.6|2255.3|99
1614267960000|2021-02-25 15:46:00|2255.6|2255.3|2257.5|2257.2|2258.7|2258.4|2255.4|2255.1|184
1614267970000|2021-02-25 15:46:10|2257.2|2256.9|2257.7|2257.4|2257.8|2257.5|2256.6|2256.3|142
1614267980000|2021-02-25 15:46:20|2257.5|2257.2|2257.5|2257.2|2257.8|2257.5|2256.9|2256.6|150
1614267990000|2021-02-25 15:46:30|2257.3|2257|2256.9|2256.6|2257.4|2257.1|2256.7|2256.4|90
1614268000000|2021-02-25 15:46:40|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2255.7|2255.4|112
1614268010000|2021-02-25 15:46:50|2256|2255.7|2257.1|2256.8|2257.1|2256.8|2255.6|2255.3|187
1614268020000|2021-02-25 15:47:00|2257.8|2257.5|2256.3|2256|2257.8|2257.5|2256|2255.7|82
1614268030000|2021-02-25 15:47:10|2255.9|2255.6|2254.9|2254.6|2255.9|2255.6|2254.8|2254.5|137
1614268040000|2021-02-25 15:47:20|2255|2254.7|2255.2|2254.9|2255.3|2255|2254.5|2254.2|114
1614268050000|2021-02-25 15:47:30|2254.9|2254.6|2254.6|2254.3|2256.2|2255.9|2254.5|2254.2|63
1614268060000|2021-02-25 15:47:40|2254.4|2254.1|2254.6|2254.3|2254.8|2254.5|2253.9|2253.6|67
1614268070000|2021-02-25 15:47:50|2254.5|2254.2|2254.4|2254.1|2254.7|2254.4|2253.9|2253.6|74
1614268080000|2021-02-25 15:48:00|2254.7|2254.4|2256.3|2256|2256.4|2256.1|2254.6|2254.3|58
1614268090000|2021-02-25 15:48:10|2256.6|2256.3|2256|2255.7|2256.7|2256.4|2255.6|2255.3|73
1614268100000|2021-02-25 15:48:20|2255.7|2255.4|2258.9|2258.6|2258.9|2258.6|2255.7|2255.4|469
1614268110000|2021-02-25 15:48:30|2259|2258.7|2259.2|2258.9|2260.2|2259.9|2259|2258.7|239
1614268120000|2021-02-25 15:48:40|2259.1|2258.8|2256.5|2256.2|2259.1|2258.8|2256.4|2256.1|188
1614268130000|2021-02-25 15:48:50|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.2|2255.9|111
1614268140000|2021-02-25 15:49:00|2256.7|2256.4|2254.6|2254.3|2256.7|2256.4|2254.6|2254.3|140
1614268150000|2021-02-25 15:49:10|2254|2253.7|2254.3|2254|2254.7|2254.4|2253.5|2253.2|147
1614268160000|2021-02-25 15:49:20|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2253.2|2252.9|158
1614268170000|2021-02-25 15:49:30|2253.9|2253.6|2252.7|2252.4|2254|2253.7|2252.3|2252|157
1614268180000|2021-02-25 15:49:40|2253|2252.7|2253.6|2253.3|2253.7|2253.4|2252.3|2252|108
1614268190000|2021-02-25 15:49:50|2254.3|2254|2253.5|2253.2|2254.3|2254|2253.1|2252.8|64
1614268200000|2021-02-25 15:50:00|2253.1|2252.8|2251.3|2251|2253.4|2253.1|2251.3|2251|243
1614268210000|2021-02-25 15:50:10|2251.1|2250.8|2251.3|2251|2251.9|2251.6|2250.9|2250.6|156
1614268220000|2021-02-25 15:50:20|2251.4|2251.1|2251.4|2251.1|2252|2251.7|2251.3|2251|194
1614268230000|2021-02-25 15:50:30|2251.1|2250.8|2249.6|2249.3|2251.1|2250.8|2249.3|2249|235
1614268240000|2021-02-25 15:50:40|2249.2|2248.9|2249.6|2249.3|2250.5|2250.2|2249.2|2248.9|110
1614268250000|2021-02-25 15:50:50|2250|2249.7|2249.5|2249.2|2250.4|2250.1|2249.4|2249.1|39
1614268260000|2021-02-25 15:51:00|2249.6|2249.3|2249.2|2248.9|2250.2|2249.9|2249.2|2248.9|151
1614268270000|2021-02-25 15:51:10|2249|2248.7|2250.8|2250.5|2250.8|2250.5|2248.4|2248.1|173
1614268280000|2021-02-25 15:51:20|2251|2250.7|2251|2250.7|2251.2|2250.9|2250.2|2249.9|58
1614268290000|2021-02-25 15:51:30|2250.7|2250.4|2252.1|2251.8|2252.7|2252.4|2250.7|2250.4|209
1614268300000|2021-02-25 15:51:40|2251.8|2251.5|2251.8|2251.5|2252.1|2251.8|2251|2250.7|117
1614268310000|2021-02-25 15:51:50|2252.5|2252.2|2254.1|2253.8|2254.9|2254.6|2252.5|2252.2|183
1614268320000|2021-02-25 15:52:00|2254.2|2253.9|2254.5|2254.2|2254.7|2254.4|2253.9|2253.6|134
1614268330000|2021-02-25 15:52:10|2254.6|2254.3|2252.8|2252.5|2254.8|2254.5|2252.7|2252.4|174
1614268340000|2021-02-25 15:52:20|2252.7|2252.4|2252.4|2252.1|2252.8|2252.5|2252.1|2251.8|53
1614268350000|2021-02-25 15:52:30|2252.1|2251.8|2254.1|2253.8|2254.8|2254.5|2252.1|2251.8|149
1614268360000|2021-02-25 15:52:40|2254.2|2253.9|2252|2251.7|2254.2|2253.9|2251.7|2251.4|89
1614268370000|2021-02-25 15:52:50|2251.7|2251.4|2251.1|2250.8|2251.8|2251.5|2251.1|2250.8|85
1614268380000|2021-02-25 15:53:00|2251.3|2251|2248.9|2248.6|2251.3|2251|2248.9|2248.6|218
1614268390000|2021-02-25 15:53:10|2249|2248.7|2250.3|2250|2250.7|2250.4|2249|2248.7|105
1614268400000|2021-02-25 15:53:20|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.1|2249.8|23
1614268410000|2021-02-25 15:53:30|2251.1|2250.8|2250.1|2249.8|2251.5|2251.2|2250.1|2249.8|134
1614268420000|2021-02-25 15:53:40|2249.9|2249.6|2249|2248.7|2250.4|2250.1|2248.9|2248.6|106
1614268430000|2021-02-25 15:53:50|2249.1|2248.8|2248.7|2248.4|2250.7|2250.4|2248.7|2248.4|338
1614268440000|2021-02-25 15:54:00|2248.8|2248.5|2250.5|2250.2|2250.6|2250.3|2248.7|2248.4|234
1614268450000|2021-02-25 15:54:10|2250.2|2249.9|2250.3|2250|2250.6|2250.3|2250|2249.7|69
1614268460000|2021-02-25 15:54:20|2250.1|2249.8|2249.5|2249.2|2250.4|2250.1|2248.9|2248.6|64
1614268470000|2021-02-25 15:54:30|2249.7|2249.4|2249|2248.7|2249.7|2249.4|2248.4|2248.1|66
1614268480000|2021-02-25 15:54:40|2249.1|2248.8|2249.6|2249.3|2249.7|2249.4|2249|2248.7|25
1614268490000|2021-02-25 15:54:50|2249.8|2249.5|2252.2|2251.9|2252.2|2251.9|2249.7|2249.4|102
1614268500000|2021-02-25 15:55:00|2251.7|2251.4|2252.1|2251.8|2252.9|2252.6|2251.4|2251.1|132
1614268510000|2021-02-25 15:55:10|2252.5|2252.2|2253.7|2253.4|2253.8|2253.5|2252.4|2252.1|94
1614268520000|2021-02-25 15:55:20|2253.8|2253.5|2256.3|2256|2256.7|2256.4|2253.8|2253.5|365
1614268530000|2021-02-25 15:55:30|2256.4|2256.1|2255.6|2255.3|2257.2|2256.9|2254.6|2254.3|303
1614268540000|2021-02-25 15:55:40|2255|2254.7|2254.2|2253.9|2255.4|2255.1|2254.2|2253.9|78
1614268550000|2021-02-25 15:55:50|2253.9|2253.6|2253.9|2253.6|2254.4|2254.1|2253.5|2253.2|94
1614268560000|2021-02-25 15:56:00|2253.6|2253.3|2255.9|2255.6|2256.1|2255.8|2253.6|2253.3|79
1614268570000|2021-02-25 15:56:10|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2255.2|2254.9|74
1614268580000|2021-02-25 15:56:20|2256.2|2255.9|2256.4|2256.1|2257.1|2256.8|2256.1|2255.8|125
1614268590000|2021-02-25 15:56:30|2256.5|2256.2|2257.6|2257.3|2257.7|2257.4|2256.5|2256.2|102
1614268600000|2021-02-25 15:56:40|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.3|2257|196
1614268610000|2021-02-25 15:56:50|2257.6|2257.3|2258|2257.7|2258.2|2257.9|2257.4|2257.1|76
1614268620000|2021-02-25 15:57:00|2258.1|2257.8|2255.7|2255.4|2258.1|2257.8|2255.5|2255.2|116
1614268630000|2021-02-25 15:57:10|2255.8|2255.5|2255.2|2254.9|2255.9|2255.6|2254.6|2254.3|107
1614268640000|2021-02-25 15:57:20|2255.3|2255|2255.1|2254.8|2256|2255.7|2255.1|2254.8|24
1614268650000|2021-02-25 15:57:30|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.1|2254.8|47
1614268660000|2021-02-25 15:57:40|2255.8|2255.5|2257.3|2257|2257.3|2257|2255.8|2255.5|144
1614268670000|2021-02-25 15:57:50|2257.2|2256.9|2257.1|2256.8|2257.5|2257.2|2256.5|2256.2|119
1614268680000|2021-02-25 15:58:00|2256.9|2256.6|2257.1|2256.8|2257.2|2256.9|2256.4|2256.1|109
1614268690000|2021-02-25 15:58:10|2257.2|2256.9|2256.6|2256.3|2257.2|2256.9|2256.6|2256.3|30
1614268700000|2021-02-25 15:58:20|2256.8|2256.5|2256.9|2256.6|2257.4|2257.1|2256.8|2256.5|43
1614268710000|2021-02-25 15:58:30|2257.1|2256.8|2257.9|2257.6|2258.3|2258|2257.1|2256.8|121
1614268720000|2021-02-25 15:58:40|2258|2257.7|2258|2257.7|2258.5|2258.2|2257.3|2257|93
1614268730000|2021-02-25 15:58:50|2257.9|2257.6|2256.8|2256.5|2257.9|2257.6|2256.8|2256.5|45
1614268740000|2021-02-25 15:59:00|2257|2256.7|2257.6|2257.3|2257.6|2257.3|2257|2256.7|84
1614268750000|2021-02-25 15:59:10|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|55
1614268760000|2021-02-25 15:59:20|2258.1|2257.8|2257.3|2257|2258.1|2257.8|2257|2256.7|45
1614268770000|2021-02-25 15:59:30|2256.9|2256.6|2256.2|2255.9|2257.1|2256.8|2256.2|2255.9|35
1614268780000|2021-02-25 15:59:40|2256.1|2255.8|2257|2256.7|2257.1|2256.8|2256.1|2255.8|45
1614268790000|2021-02-25 15:59:50|2256.9|2256.6|2257.6|2257.3|2257.6|2257.3|2256.6|2256.3|83
1614268800000|2021-02-25 16:00:00|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2256.4|2256.1|153
1614268810000|2021-02-25 16:00:10|2257|2256.7|2256.2|2255.9|2257|2256.7|2256|2255.7|77
1614268820000|2021-02-25 16:00:20|2256.1|2255.8|2256.9|2256.6|2256.9|2256.6|2255.8|2255.5|126
1614268830000|2021-02-25 16:00:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.3|2256|24
1614268840000|2021-02-25 16:00:40|2257.3|2257|2258|2257.7|2258|2257.7|2257.1|2256.8|53
1614268850000|2021-02-25 16:00:50|2257.8|2257.5|2258.4|2258.1|2258.4|2258.1|2257.8|2257.5|50
1614268860000|2021-02-25 16:01:00|2258.1|2257.8|2257.1|2256.8|2258.1|2257.8|2256.9|2256.6|63
1614268870000|2021-02-25 16:01:10|2257|2256.7|2255.9|2255.6|2257|2256.7|2254.6|2254.3|143
1614268880000|2021-02-25 16:01:20|2256.2|2255.9|2255.7|2255.4|2256.5|2256.2|2255.5|2255.2|40
1614268890000|2021-02-25 16:01:30|2255.3|2255|2255.1|2254.8|2256.1|2255.8|2254.9|2254.6|52
1614268900000|2021-02-25 16:01:40|2254.6|2254.3|2256|2255.7|2256|2255.7|2254.6|2254.3|76
1614268910000|2021-02-25 16:01:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2255.4|2255.1|41
1614268920000|2021-02-25 16:02:00|2255.9|2255.6|2258.1|2257.8|2258.3|2258|2255.9|2255.6|72
1614268930000|2021-02-25 16:02:10|2258.2|2257.9|2259|2258.7|2259.1|2258.8|2257.9|2257.6|143
1614268940000|2021-02-25 16:02:20|2258.8|2258.5|2259|2258.7|2259.3|2259|2258.4|2258.1|105
1614268950000|2021-02-25 16:02:30|2258.7|2258.4|2259.2|2258.9|2259.2|2258.9|2258.4|2258.1|57
1614268960000|2021-02-25 16:02:40|2259|2258.7|2258.7|2258.4|2259.6|2259.3|2258.7|2258.4|44
1614268970000|2021-02-25 16:02:50|2258.6|2258.3|2257.8|2257.5|2258.9|2258.6|2257.5|2257.2|88
1614268980000|2021-02-25 16:03:00|2257.9|2257.6|2256.2|2255.9|2257.9|2257.6|2256.2|2255.9|160
1614268990000|2021-02-25 16:03:10|2256.3|2256|2257.5|2257.2|2257.5|2257.2|2255.7|2255.4|101
1614269000000|2021-02-25 16:03:20|2257.7|2257.4|2258.3|2258|2258.4|2258.1|2257.6|2257.3|125
1614269010000|2021-02-25 16:03:30|2259|2258.7|2259.4|2259.1|2259.9|2259.6|2259|2258.7|114
1614269020000|2021-02-25 16:03:40|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2258.6|2258.3|75
1614269030000|2021-02-25 16:03:50|2259.7|2259.4|2260|2259.7|2260.2|2259.9|2259.6|2259.3|50
1614269040000|2021-02-25 16:04:00|2259.8|2259.5|2260.4|2260.1|2260.4|2260.1|2259.4|2259.1|67
1614269050000|2021-02-25 16:04:10|2260.5|2260.2|2260|2259.7|2261.2|2260.9|2260|2259.7|104
1614269060000|2021-02-25 16:04:20|2259.8|2259.5|2259.1|2258.8|2260|2259.7|2258.9|2258.6|89
1614269070000|2021-02-25 16:04:30|2259.2|2258.9|2258.8|2258.5|2259.3|2259|2258|2257.7|68
1614269080000|2021-02-25 16:04:40|2258.6|2258.3|2259.2|2258.9|2259.2|2258.9|2258.4|2258.1|36
1614269090000|2021-02-25 16:04:50|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2258.5|2258.2|25
1614269100000|2021-02-25 16:05:00|2259.1|2258.8|2258.5|2258.2|2259.3|2259|2258.2|2257.9|52
1614269110000|2021-02-25 16:05:10|2257.9|2257.6|2258.5|2258.2|2258.7|2258.4|2257.2|2256.9|128
1614269120000|2021-02-25 16:05:20|2258.4|2258.1|2257.4|2257.1|2258.4|2258.1|2256.9|2256.6|80
1614269130000|2021-02-25 16:05:30|2257.3|2257|2256.8|2256.5|2257.3|2257|2256.3|2256|56
1614269140000|2021-02-25 16:05:40|2257|2256.7|2256.1|2255.8|2257.1|2256.8|2255.5|2255.2|74
1614269150000|2021-02-25 16:05:50|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.5|2255.2|39
1614269160000|2021-02-25 16:06:00|2255.7|2255.4|2254.5|2254.2|2255.7|2255.4|2254.3|2254|86
1614269170000|2021-02-25 16:06:10|2254.4|2254.1|2254.4|2254.1|2254.6|2254.3|2253.2|2252.9|115
1614269180000|2021-02-25 16:06:20|2254.3|2254|2255.2|2254.9|2255.8|2255.5|2254.2|2253.9|52
1614269190000|2021-02-25 16:06:30|2255.4|2255.1|2254.8|2254.5|2255.4|2255.1|2254.7|2254.4|34
1614269200000|2021-02-25 16:06:40|2254.9|2254.6|2255.9|2255.6|2255.9|2255.6|2254.9|2254.6|51
1614269210000|2021-02-25 16:06:50|2256.1|2255.8|2257|2256.7|2257|2256.7|2255.6|2255.3|63
1614269220000|2021-02-25 16:07:00|2257.1|2256.8|2258.6|2258.3|2259.1|2258.8|2257.1|2256.8|146
1614269230000|2021-02-25 16:07:10|2258.8|2258.5|2258.6|2258.3|2258.9|2258.6|2258.3|2258|42
1614269240000|2021-02-25 16:07:20|2258.5|2258.2|2258.3|2258|2258.7|2258.4|2257.6|2257.3|62
1614269250000|2021-02-25 16:07:30|2258.4|2258.1|2259.2|2258.9|2259.6|2259.3|2257.9|2257.6|25
1614269260000|2021-02-25 16:07:40|2259.1|2258.8|2258.7|2258.4|2259.5|2259.2|2258.5|2258.2|26
1614269270000|2021-02-25 16:07:50|2258.8|2258.5|2259.2|2258.9|2259.3|2259|2258.8|2258.5|21
1614269280000|2021-02-25 16:08:00|2259.4|2259.1|2260|2259.7|2260.5|2260.2|2259.4|2259.1|65
1614269290000|2021-02-25 16:08:10|2259.8|2259.5|2260.5|2260.2|2260.5|2260.2|2259.8|2259.5|44
1614269300000|2021-02-25 16:08:20|2260.3|2260|2260|2259.7|2260.5|2260.2|2260|2259.7|16
1614269310000|2021-02-25 16:08:30|2259.8|2259.5|2258.6|2258.3|2259.8|2259.5|2258.3|2258|91
1614269320000|2021-02-25 16:08:40|2258.8|2258.5|2258.6|2258.3|2259.1|2258.8|2258.3|2258|35
1614269330000|2021-02-25 16:08:50|2258.8|2258.5|2259.5|2259.2|2259.5|2259.2|2258.7|2258.4|28
1614269340000|2021-02-25 16:09:00|2259.3|2259|2259.8|2259.5|2260|2259.7|2259|2258.7|58
1614269350000|2021-02-25 16:09:10|2259.7|2259.4|2260.2|2259.9|2260.3|2260|2259.4|2259.1|35
1614269360000|2021-02-25 16:09:20|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.3|2259|31
1614269370000|2021-02-25 16:09:30|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2259.9|2259.6|46
1614269380000|2021-02-25 16:09:40|2260.2|2259.9|2260.4|2260.1|2261.1|2260.8|2260.2|2259.9|57
1614269390000|2021-02-25 16:09:50|2260.9|2260.6|2260.8|2260.5|2261.5|2261.2|2260.6|2260.3|62
1614269400000|2021-02-25 16:10:00|2260.7|2260.4|2260.6|2260.3|2261|2260.7|2259.8|2259.5|61
1614269410000|2021-02-25 16:10:10|2260.5|2260.2|2261.7|2261.4|2262.2|2261.9|2260.5|2260.2|193
1614269420000|2021-02-25 16:10:20|2261.1|2260.8|2261.3|2261|2261.8|2261.5|2261.1|2260.8|94
1614269430000|2021-02-25 16:10:30|2261.2|2260.9|2259.8|2259.5|2261.3|2261|2259.8|2259.5|62
1614269440000|2021-02-25 16:10:40|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2258.8|2258.5|58
1614269450000|2021-02-25 16:10:50|2260|2259.7|2260|2259.7|2260|2259.7|2259.5|2259.2|27
1614269460000|2021-02-25 16:11:00|2260.1|2259.8|2260.6|2260.3|2261.1|2260.8|2260.1|2259.8|60
1614269470000|2021-02-25 16:11:10|2260.4|2260.1|2260.5|2260.2|2260.8|2260.5|2260.4|2260.1|42
1614269480000|2021-02-25 16:11:20|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.7|2259.4|24
1614269490000|2021-02-25 16:11:30|2259.8|2259.5|2258.8|2258.5|2259.8|2259.5|2258.8|2258.5|23
1614269500000|2021-02-25 16:11:40|2258.5|2258.2|2258.5|2258.2|2259.2|2258.9|2258.1|2257.8|50
1614269510000|2021-02-25 16:11:50|2258.9|2258.6|2258.9|2258.6|2259.1|2258.8|2258.4|2258.1|33
1614269520000|2021-02-25 16:12:00|2258.5|2258.2|2258.7|2258.4|2259.2|2258.9|2258.5|2258.2|45
1614269530000|2021-02-25 16:12:10|2258.1|2257.8|2258.5|2258.2|2258.6|2258.3|2258.1|2257.8|31
1614269540000|2021-02-25 16:12:20|2258.2|2257.9|2258|2257.7|2258.4|2258.1|2257.4|2257.1|83
1614269550000|2021-02-25 16:12:30|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.3|2257|24
1614269560000|2021-02-25 16:12:40|2258|2257.7|2258.2|2257.9|2258.5|2258.2|2258|2257.7|23
1614269570000|2021-02-25 16:12:50|2258|2257.7|2258.2|2257.9|2258.5|2258.2|2257.8|2257.5|17
1614269580000|2021-02-25 16:13:00|2258.4|2258.1|2259.5|2259.2|2260.4|2260.1|2258.4|2258.1|67
1614269590000|2021-02-25 16:13:10|2259.2|2258.9|2260.2|2259.9|2260.4|2260.1|2259.2|2258.9|26
1614269600000|2021-02-25 16:13:20|2260.3|2260|2260.3|2260|2260.8|2260.5|2260.1|2259.8|46
1614269610000|2021-02-25 16:13:30|2260.4|2260.1|2259.8|2259.5|2260.4|2260.1|2259.6|2259.3|22
1614269620000|2021-02-25 16:13:40|2259.1|2258.8|2258.4|2258.1|2259.1|2258.8|2258.2|2257.9|66
1614269630000|2021-02-25 16:13:50|2258.3|2258|2258|2257.7|2258.4|2258.1|2257.8|2257.5|30
1614269640000|2021-02-25 16:14:00|2258.3|2258|2257.7|2257.4|2258.3|2258|2257.5|2257.2|63
1614269650000|2021-02-25 16:14:10|2258|2257.7|2256.8|2256.5|2258|2257.7|2256.5|2256.2|56
1614269660000|2021-02-25 16:14:20|2256.9|2256.6|2256.4|2256.1|2257.1|2256.8|2256.2|2255.9|48
1614269670000|2021-02-25 16:14:30|2256.6|2256.3|2257.8|2257.5|2258.1|2257.8|2256.6|2256.3|41
1614269680000|2021-02-25 16:14:40|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|23
1614269690000|2021-02-25 16:14:50|2257.3|2257|2256.8|2256.5|2257.4|2257.1|2256.4|2256.1|48
1614269700000|2021-02-25 16:15:00|2256.7|2256.4|2256.4|2256.1|2257.2|2256.9|2256.4|2256.1|39
1614269710000|2021-02-25 16:15:10|2256.2|2255.9|2255.4|2255.1|2256.7|2256.4|2255.3|2255|106
1614269720000|2021-02-25 16:15:20|2255.3|2255|2255.9|2255.6|2256.5|2256.2|2255.3|2255|55
1614269730000|2021-02-25 16:15:30|2255.8|2255.5|2254.9|2254.6|2255.9|2255.6|2254.7|2254.4|73
1614269740000|2021-02-25 16:15:40|2255|2254.7|2255.1|2254.8|2255.6|2255.3|2254.5|2254.2|86
1614269750000|2021-02-25 16:15:50|2255.3|2255|2256.3|2256|2256.9|2256.6|2255.2|2254.9|98
1614269760000|2021-02-25 16:16:00|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2255.7|2255.4|40
1614269770000|2021-02-25 16:16:10|2256.1|2255.8|2257.7|2257.4|2257.7|2257.4|2255.9|2255.6|27
1614269780000|2021-02-25 16:16:20|2257.6|2257.3|2257.1|2256.8|2257.9|2257.6|2257.1|2256.8|73
1614269790000|2021-02-25 16:16:30|2257.4|2257.1|2257|2256.7|2257.5|2257.2|2256.9|2256.6|15
1614269800000|2021-02-25 16:16:40|2257.3|2257|2258.3|2258|2258.3|2258|2257.2|2256.9|41
1614269810000|2021-02-25 16:16:50|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2257.7|2257.4|61
1614269820000|2021-02-25 16:17:00|2258.3|2258|2258.1|2257.8|2258.3|2258|2257.5|2257.2|39
1614269830000|2021-02-25 16:17:10|2257.9|2257.6|2258.1|2257.8|2258.2|2257.9|2257.5|2257.2|52
1614269840000|2021-02-25 16:17:20|2258.2|2257.9|2258.6|2258.3|2258.8|2258.5|2258.1|2257.8|36
1614269850000|2021-02-25 16:17:30|2258.7|2258.4|2258.6|2258.3|2259.1|2258.8|2258.4|2258.1|26
1614269860000|2021-02-25 16:17:40|2258.4|2258.1|2258.5|2258.2|2259|2258.7|2258.4|2258.1|28
1614269870000|2021-02-25 16:17:50|2258.9|2258.6|2260|2259.7|2260|2259.7|2258.9|2258.6|44
1614269880000|2021-02-25 16:18:00|2259.8|2259.5|2261.7|2261.4|2261.7|2261.4|2259.8|2259.5|92
1614269890000|2021-02-25 16:18:10|2261.8|2261.5|2260.9|2260.6|2261.8|2261.5|2260.9|2260.6|34
1614269900000|2021-02-25 16:18:20|2260.8|2260.5|2261.1|2260.8|2262.1|2261.8|2260.8|2260.5|150
1614269910000|2021-02-25 16:18:30|2261.2|2260.9|2261.3|2261|2261.8|2261.5|2261.2|2260.9|27
1614269920000|2021-02-25 16:18:40|2261.2|2260.9|2261.8|2261.5|2261.9|2261.6|2260.6|2260.3|150
1614269930000|2021-02-25 16:18:50|2261.9|2261.6|2261.9|2261.6|2262.5|2262.2|2261.7|2261.4|110
1614269940000|2021-02-25 16:19:00|2261.8|2261.5|2261.5|2261.2|2262.3|2262|2261.5|2261.2|76
1614269950000|2021-02-25 16:19:10|2261.6|2261.3|2259.6|2259.3|2261.8|2261.5|2259.5|2259.2|94
1614269960000|2021-02-25 16:19:20|2259.7|2259.4|2259.4|2259.1|2259.8|2259.5|2258.8|2258.5|91
1614269970000|2021-02-25 16:19:30|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259|2258.7|48
1614269980000|2021-02-25 16:19:40|2259.4|2259.1|2258.9|2258.6|2259.4|2259.1|2258.8|2258.5|34
1614269990000|2021-02-25 16:19:50|2259|2258.7|2259.1|2258.8|2259.8|2259.5|2258.9|2258.6|22
1614270000000|2021-02-25 16:20:00|2259.3|2259|2260.2|2259.9|2260.2|2259.9|2259.3|2259|53
1614270010000|2021-02-25 16:20:10|2260.1|2259.8|2259.2|2258.9|2260.1|2259.8|2258.9|2258.6|29
1614270020000|2021-02-25 16:20:20|2258.9|2258.6|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|37
1614270030000|2021-02-25 16:20:30|2258.2|2257.9|2257.6|2257.3|2258.2|2257.9|2257|2256.7|193
1614270040000|2021-02-25 16:20:40|2257.9|2257.6|2258.5|2258.2|2258.5|2258.2|2257.6|2257.3|65
1614270050000|2021-02-25 16:20:50|2258.6|2258.3|2259|2258.7|2259.4|2259.1|2258.5|2258.2|62
1614270060000|2021-02-25 16:21:00|2259.1|2258.8|2259.9|2259.6|2259.9|2259.6|2258.7|2258.4|57
1614270070000|2021-02-25 16:21:10|2260|2259.7|2259.6|2259.3|2260.6|2260.3|2259.2|2258.9|58
1614270080000|2021-02-25 16:21:20|2259.8|2259.5|2260.2|2259.9|2260.3|2260|2259.8|2259.5|8
1614270090000|2021-02-25 16:21:30|2260.4|2260.1|2262.1|2261.8|2262.2|2261.9|2260.4|2260.1|99
1614270100000|2021-02-25 16:21:40|2261.8|2261.5|2263.4|2263.1|2263.5|2263.2|2261.7|2261.4|101
1614270110000|2021-02-25 16:21:50|2263.6|2263.3|2263|2262.7|2263.8|2263.5|2262.9|2262.6|70
1614270120000|2021-02-25 16:22:00|2263.1|2262.8|2261.9|2261.6|2263.1|2262.8|2261.5|2261.2|99
1614270130000|2021-02-25 16:22:10|2261.8|2261.5|2261.3|2261|2261.9|2261.6|2261.2|2260.9|55
1614270140000|2021-02-25 16:22:20|2261.1|2260.8|2260.6|2260.3|2261.4|2261.1|2260.6|2260.3|78
1614270150000|2021-02-25 16:22:30|2260.8|2260.5|2262.6|2262.3|2262.6|2262.3|2260.8|2260.5|120
1614270160000|2021-02-25 16:22:40|2262.3|2262|2260.8|2260.5|2262.3|2262|2260.8|2260.5|114
1614270170000|2021-02-25 16:22:50|2260.9|2260.6|2259.3|2259|2261.1|2260.8|2259|2258.7|56
1614270180000|2021-02-25 16:23:00|2259.2|2258.9|2258.3|2258|2259.4|2259.1|2258.3|2258|49
1614270190000|2021-02-25 16:23:10|2258.1|2257.8|2257.2|2256.9|2258.1|2257.8|2256.8|2256.5|82
1614270200000|2021-02-25 16:23:20|2256.9|2256.6|2255.7|2255.4|2257|2256.7|2255.7|2255.4|81
1614270210000|2021-02-25 16:23:30|2255.6|2255.3|2256.9|2256.6|2256.9|2256.6|2255.6|2255.3|47
1614270220000|2021-02-25 16:23:40|2257.3|2257|2257|2256.7|2258.2|2257.9|2257|2256.7|47
1614270230000|2021-02-25 16:23:50|2256.8|2256.5|2256.3|2256|2257|2256.7|2256.2|2255.9|22
1614270240000|2021-02-25 16:24:00|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.4|2255.1|65
1614270250000|2021-02-25 16:24:10|2256|2255.7|2256.2|2255.9|2256.4|2256.1|2255.4|2255.1|75
1614270260000|2021-02-25 16:24:20|2256.3|2256|2256.8|2256.5|2256.9|2256.6|2256|2255.7|52
1614270270000|2021-02-25 16:24:30|2257.1|2256.8|2257.5|2257.2|2258|2257.7|2257.1|2256.8|44
1614270280000|2021-02-25 16:24:40|2257.8|2257.5|2257.9|2257.6|2258.3|2258|2257.5|2257.2|18
1614270290000|2021-02-25 16:24:50|2258|2257.7|2258.9|2258.6|2259|2258.7|2258|2257.7|72
1614270300000|2021-02-25 16:25:00|2258.8|2258.5|2259.1|2258.8|2259.5|2259.2|2258.3|2258|69
1614270310000|2021-02-25 16:25:10|2258.9|2258.6|2256.8|2256.5|2258.9|2258.6|2256.8|2256.5|50
1614270320000|2021-02-25 16:25:20|2257.3|2257|2256.7|2256.4|2257.6|2257.3|2256.7|2256.4|28
1614270330000|2021-02-25 16:25:30|2256.4|2256.1|2256.7|2256.4|2256.9|2256.6|2256.3|2256|27
1614270340000|2021-02-25 16:25:40|2257.1|2256.8|2256.6|2256.3|2257.7|2257.4|2256.6|2256.3|37
1614270350000|2021-02-25 16:25:50|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.3|2256|20
1614270360000|2021-02-25 16:26:00|2257.2|2256.9|2257.5|2257.2|2257.8|2257.5|2257|2256.7|27
1614270370000|2021-02-25 16:26:10|2257.3|2257|2258.3|2258|2258.6|2258.3|2257.3|2257|49
1614270380000|2021-02-25 16:26:20|2258.4|2258.1|2259|2258.7|2259.1|2258.8|2258.3|2258|38
1614270390000|2021-02-25 16:26:30|2258.9|2258.6|2258|2257.7|2258.9|2258.6|2258|2257.7|37
1614270400000|2021-02-25 16:26:40|2258.3|2258|2258|2257.7|2258.4|2258.1|2257.7|2257.4|33
1614270410000|2021-02-25 16:26:50|2258.3|2258|2259.2|2258.9|2259.2|2258.9|2258.2|2257.9|15
1614270420000|2021-02-25 16:27:00|2259.8|2259.5|2259.3|2259|2260.1|2259.8|2259.2|2258.9|67
1614270430000|2021-02-25 16:27:10|2259.2|2258.9|2259.9|2259.6|2260.2|2259.9|2258.9|2258.6|90
1614270440000|2021-02-25 16:27:20|2259.5|2259.2|2258.6|2258.3|2259.5|2259.2|2258.3|2258|36
1614270450000|2021-02-25 16:27:30|2258.2|2257.9|2256.6|2256.3|2258.2|2257.9|2256.5|2256.2|79
1614270460000|2021-02-25 16:27:40|2256.7|2256.4|2256.5|2256.2|2256.9|2256.6|2256.1|2255.8|72
1614270470000|2021-02-25 16:27:50|2256.3|2256|2256.6|2256.3|2256.8|2256.5|2255.7|2255.4|46
1614270480000|2021-02-25 16:28:00|2256.1|2255.8|2256.5|2256.2|2256.6|2256.3|2256.1|2255.8|76
1614270490000|2021-02-25 16:28:10|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2255.8|2255.5|30
1614270500000|2021-02-25 16:28:20|2256.6|2256.3|2257.1|2256.8|2257.5|2257.2|2256.6|2256.3|64
1614270510000|2021-02-25 16:28:30|2256.5|2256.2|2256|2255.7|2256.8|2256.5|2256|2255.7|24
1614270520000|2021-02-25 16:28:40|2256.1|2255.8|2255.8|2255.5|2256.4|2256.1|2255.5|2255.2|34
1614270530000|2021-02-25 16:28:50|2255.7|2255.4|2256|2255.7|2256.2|2255.9|2255.4|2255.1|49
1614270540000|2021-02-25 16:29:00|2255.9|2255.6|2255.4|2255.1|2255.9|2255.6|2254.9|2254.6|112
1614270550000|2021-02-25 16:29:10|2255.3|2255|2255.4|2255.1|2255.9|2255.6|2255.3|2255|23
1614270560000|2021-02-25 16:29:20|2255.3|2255|2256.3|2256|2256.4|2256.1|2255.3|2255|32
1614270570000|2021-02-25 16:29:30|2256.4|2256.1|2257|2256.7|2257.7|2257.4|2256.4|2256.1|28
1614270580000|2021-02-25 16:29:40|2256.7|2256.4|2256.8|2256.5|2257|2256.7|2256.5|2256.2|11
1614270590000|2021-02-25 16:29:50|2257.3|2257|2257.7|2257.4|2257.8|2257.5|2257|2256.7|21
1614270600000|2021-02-25 16:30:00|2256.9|2256.6|2257.3|2257|2257.6|2257.3|2256.9|2256.6|48
1614270610000|2021-02-25 16:30:10|2257.5|2257.2|2256.4|2256.1|2258.1|2257.8|2256.2|2255.9|43
1614270620000|2021-02-25 16:30:20|2256.5|2256.2|2256.5|2256.2|2257.5|2257.2|2256.5|2256.2|22
1614270630000|2021-02-25 16:30:30|2256.6|2256.3|2257|2256.7|2257.6|2257.3|2256.6|2256.3|14
1614270640000|2021-02-25 16:30:40|2257.1|2256.8|2257.3|2257|2257.3|2257|2256.8|2256.5|70
1614270650000|2021-02-25 16:30:50|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.5|2256.2|29
1614270660000|2021-02-25 16:31:00|2256.5|2256.2|2257.8|2257.5|2257.8|2257.5|2256.1|2255.8|105
1614270670000|2021-02-25 16:31:10|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.2|2256.9|42
1614270680000|2021-02-25 16:31:20|2257.3|2257|2256.7|2256.4|2257.4|2257.1|2256.7|2256.4|34
1614270690000|2021-02-25 16:31:30|2257.3|2257|2257.8|2257.5|2258.1|2257.8|2257.3|2257|53
1614270700000|2021-02-25 16:31:40|2257.6|2257.3|2257.4|2257.1|2257.8|2257.5|2257|2256.7|25
1614270710000|2021-02-25 16:31:50|2257.3|2257|2257.3|2257|2257.3|2257|2256.5|2256.2|38
1614270720000|2021-02-25 16:32:00|2257.2|2256.9|2256.9|2256.6|2257.3|2257|2256.7|2256.4|60
1614270730000|2021-02-25 16:32:10|2256.7|2256.4|2255.9|2255.6|2256.7|2256.4|2255.4|2255.1|60
1614270740000|2021-02-25 16:32:20|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|22
1614270750000|2021-02-25 16:32:30|2256.2|2255.9|2256.6|2256.3|2257|2256.7|2256.2|2255.9|31
1614270760000|2021-02-25 16:32:40|2256.9|2256.6|2256|2255.7|2256.9|2256.6|2255.9|2255.6|21
1614270770000|2021-02-25 16:32:50|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.4|2255.1|41
1614270780000|2021-02-25 16:33:00|2255.9|2255.6|2254.8|2254.5|2256.3|2256|2254.8|2254.5|49
1614270790000|2021-02-25 16:33:10|2254.6|2254.3|2254.6|2254.3|2254.9|2254.6|2253.9|2253.6|61
1614270800000|2021-02-25 16:33:20|2254.5|2254.2|2255|2254.7|2255.4|2255.1|2254.5|2254.2|29
1614270810000|2021-02-25 16:33:30|2255.1|2254.8|2255.4|2255.1|2255.6|2255.3|2254.7|2254.4|15
1614270820000|2021-02-25 16:33:40|2255.3|2255|2256|2255.7|2256.1|2255.8|2255.3|2255|23
1614270830000|2021-02-25 16:33:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.1|2254.8|26
1614270840000|2021-02-25 16:34:00|2255.8|2255.5|2254.8|2254.5|2255.8|2255.5|2254.3|2254|43
1614270850000|2021-02-25 16:34:10|2254.7|2254.4|2253.9|2253.6|2254.8|2254.5|2253.9|2253.6|25
1614270860000|2021-02-25 16:34:20|2253.3|2253|2253.4|2253.1|2253.7|2253.4|2253.1|2252.8|92
1614270870000|2021-02-25 16:34:30|2253.9|2253.6|2254|2253.7|2254.3|2254|2253.9|2253.6|16
1614270880000|2021-02-25 16:34:40|2253.9|2253.6|2253.4|2253.1|2253.9|2253.6|2253.1|2252.8|38
1614270890000|2021-02-25 16:34:50|2253|2252.7|2253.8|2253.5|2253.9|2253.6|2253|2252.7|57
1614270900000|2021-02-25 16:35:00|2253.6|2253.3|2253.1|2252.8|2253.6|2253.3|2252.5|2252.2|89
1614270910000|2021-02-25 16:35:10|2253|2252.7|2253.7|2253.4|2254.2|2253.9|2253|2252.7|55
1614270920000|2021-02-25 16:35:20|2253.8|2253.5|2253.4|2253.1|2254|2253.7|2253|2252.7|23
1614270930000|2021-02-25 16:35:30|2253.3|2253|2253.3|2253|2254.1|2253.8|2253.1|2252.8|47
1614270940000|2021-02-25 16:35:40|2253.2|2252.9|2253.9|2253.6|2254|2253.7|2253.2|2252.9|22
1614270950000|2021-02-25 16:35:50|2253.8|2253.5|2253.3|2253|2253.9|2253.6|2252.9|2252.6|30
1614270960000|2021-02-25 16:36:00|2253.4|2253.1|2253.5|2253.2|2253.9|2253.6|2253.3|2253|69
1614270970000|2021-02-25 16:36:10|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2252.9|2252.6|15
1614270980000|2021-02-25 16:36:20|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|17
1614270990000|2021-02-25 16:36:30|2253|2252.7|2252.5|2252.2|2253|2252.7|2252.1|2251.8|79
1614271000000|2021-02-25 16:36:40|2252.2|2251.9|2252.2|2251.9|2252.4|2252.1|2251.8|2251.5|39
1614271010000|2021-02-25 16:36:50|2252|2251.7|2251.6|2251.3|2252.2|2251.9|2251.1|2250.8|46
1614271020000|2021-02-25 16:37:00|2251.4|2251.1|2250.2|2249.9|2251.4|2251.1|2250|2249.7|145
1614271030000|2021-02-25 16:37:10|2250.5|2250.2|2250.5|2250.2|2250.8|2250.5|2250.2|2249.9|95
1614271040000|2021-02-25 16:37:20|2250.2|2249.9|2250.8|2250.5|2250.8|2250.5|2249.3|2249|100
1614271050000|2021-02-25 16:37:30|2250.9|2250.6|2250.6|2250.3|2251.6|2251.3|2250.6|2250.3|72
1614271060000|2021-02-25 16:37:40|2251|2250.7|2250.8|2250.5|2251.3|2251|2250.6|2250.3|63
1614271070000|2021-02-25 16:37:50|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.5|2250.2|25
1614271080000|2021-02-25 16:38:00|2251.5|2251.2|2251|2250.7|2251.5|2251.2|2250.7|2250.4|59
1614271090000|2021-02-25 16:38:10|2251.3|2251|2252.3|2252|2252.3|2252|2251.2|2250.9|32
1614271100000|2021-02-25 16:38:20|2252.4|2252.1|2252.8|2252.5|2253|2252.7|2252.3|2252|27
1614271110000|2021-02-25 16:38:30|2252.6|2252.3|2253.6|2253.3|2253.6|2253.3|2252.5|2252.2|31
1614271120000|2021-02-25 16:38:40|2253.4|2253.1|2252.5|2252.2|2253.6|2253.3|2252.5|2252.2|60
1614271130000|2021-02-25 16:38:50|2252.7|2252.4|2253.3|2253|2253.7|2253.4|2252.7|2252.4|22
1614271140000|2021-02-25 16:39:00|2253.1|2252.8|2251.9|2251.6|2253.1|2252.8|2251.8|2251.5|61
1614271150000|2021-02-25 16:39:10|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.7|2251.4|14
1614271160000|2021-02-25 16:39:20|2252|2251.7|2251.7|2251.4|2252.4|2252.1|2251.5|2251.2|27
1614271170000|2021-02-25 16:39:30|2251.8|2251.5|2251.3|2251|2251.9|2251.6|2251.1|2250.8|28
1614271180000|2021-02-25 16:39:40|2251.2|2250.9|2250.6|2250.3|2251.5|2251.2|2250.6|2250.3|87
1614271190000|2021-02-25 16:39:50|2251.1|2250.8|2251|2250.7|2251.6|2251.3|2251|2250.7|55
1614271200000|2021-02-25 16:40:00|2251.2|2250.9|2249.9|2249.6|2251.6|2251.3|2249.9|2249.6|121
1614271210000|2021-02-25 16:40:10|2249.6|2249.3|2250.3|2250|2250.9|2250.6|2249.6|2249.3|107
1614271220000|2021-02-25 16:40:20|2250.8|2250.5|2250.1|2249.8|2250.8|2250.5|2250.1|2249.8|30
1614271230000|2021-02-25 16:40:30|2250.2|2249.9|2250|2249.7|2250.3|2250|2249.8|2249.5|130
1614271240000|2021-02-25 16:40:40|2250.4|2250.1|2250.2|2249.9|2251.1|2250.8|2250.1|2249.8|227
1614271250000|2021-02-25 16:40:50|2250.1|2249.8|2248.5|2248.2|2250.1|2249.8|2248.4|2248.1|325
1614271260000|2021-02-25 16:41:00|2248.3|2248|2249|2248.7|2249.2|2248.9|2248.3|2248|96
1614271270000|2021-02-25 16:41:10|2248.8|2248.5|2249|2248.7|2249.5|2249.2|2248.7|2248.4|36
1614271280000|2021-02-25 16:41:20|2248.8|2248.5|2248.5|2248.2|2248.9|2248.6|2248.1|2247.8|53
1614271290000|2021-02-25 16:41:30|2248.6|2248.3|2248.9|2248.6|2249.1|2248.8|2248.4|2248.1|34
1614271300000|2021-02-25 16:41:40|2249|2248.7|2249.8|2249.5|2249.8|2249.5|2249|2248.7|45
1614271310000|2021-02-25 16:41:50|2250.2|2249.9|2249.3|2249|2250.4|2250.1|2249.3|2249|65
1614271320000|2021-02-25 16:42:00|2249.7|2249.4|2249.4|2249.1|2249.8|2249.5|2249.2|2248.9|38
1614271330000|2021-02-25 16:42:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2248.4|2248.1|55
1614271340000|2021-02-25 16:42:20|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|33
1614271350000|2021-02-25 16:42:30|2249.2|2248.9|2250.1|2249.8|2250.3|2250|2249|2248.7|36
1614271360000|2021-02-25 16:42:40|2250|2249.7|2249.5|2249.2|2250|2249.7|2249.5|2249.2|72
1614271370000|2021-02-25 16:42:50|2249.9|2249.6|2250.3|2250|2250.6|2250.3|2249.5|2249.2|51
1614271380000|2021-02-25 16:43:00|2250.1|2249.8|2249.9|2249.6|2250.8|2250.5|2249.7|2249.4|46
1614271390000|2021-02-25 16:43:10|2249.7|2249.4|2249.9|2249.6|2250.2|2249.9|2249.7|2249.4|147
1614271400000|2021-02-25 16:43:20|2249.7|2249.4|2249.1|2248.8|2249.9|2249.6|2249|2248.7|34
1614271410000|2021-02-25 16:43:30|2249.2|2248.9|2248.8|2248.5|2249.5|2249.2|2248.6|2248.3|69
1614271420000|2021-02-25 16:43:40|2248.7|2248.4|2248.8|2248.5|2249.5|2249.2|2248.7|2248.4|189
1614271430000|2021-02-25 16:43:50|2249.2|2248.9|2249.5|2249.2|2249.6|2249.3|2248.9|2248.6|48
1614271440000|2021-02-25 16:44:00|2249.4|2249.1|2249.6|2249.3|2249.8|2249.5|2249|2248.7|112
1614271450000|2021-02-25 16:44:10|2249.8|2249.5|2248.9|2248.6|2250|2249.7|2248.9|2248.6|112
1614271460000|2021-02-25 16:44:20|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.5|2248.2|154
1614271470000|2021-02-25 16:44:30|2249|2248.7|2248.7|2248.4|2249.3|2249|2248.6|2248.3|77
1614271480000|2021-02-25 16:44:40|2248.8|2248.5|2249.2|2248.9|2249.7|2249.4|2248.8|2248.5|29
1614271490000|2021-02-25 16:44:50|2249.1|2248.8|2249.6|2249.3|2250|2249.7|2249.1|2248.8|41
1614271500000|2021-02-25 16:45:00|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.4|2248.1|59
1614271510000|2021-02-25 16:45:10|2248.5|2248.2|2248.5|2248.2|2248.9|2248.6|2248.2|2247.9|49
1614271520000|2021-02-25 16:45:20|2248.4|2248.1|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|29
1614271530000|2021-02-25 16:45:30|2248.2|2247.9|2247.8|2247.5|2248.3|2248|2247.7|2247.4|83
1614271540000|2021-02-25 16:45:40|2247.9|2247.6|2247.4|2247.1|2247.9|2247.6|2247.3|2247|34
1614271550000|2021-02-25 16:45:50|2247.1|2246.8|2247.5|2247.2|2247.9|2247.6|2247|2246.7|264
1614271560000|2021-02-25 16:46:00|2247.4|2247.1|2246.9|2246.6|2247.7|2247.4|2246.3|2246|70
1614271570000|2021-02-25 16:46:10|2246.7|2246.4|2246.3|2246|2247|2246.7|2246.1|2245.8|120
1614271580000|2021-02-25 16:46:20|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2245.8|2245.5|207
1614271590000|2021-02-25 16:46:30|2246.3|2246|2245.1|2244.8|2246.7|2246.4|2245.1|2244.8|104
1614271600000|2021-02-25 16:46:40|2245.3|2245|2246.1|2245.8|2246.1|2245.8|2245|2244.7|63
1614271610000|2021-02-25 16:46:50|2246|2245.7|2245.7|2245.4|2246.1|2245.8|2245.4|2245.1|146
1614271620000|2021-02-25 16:47:00|2245.5|2245.2|2244.5|2244.2|2245.5|2245.2|2244.4|2244.1|117
1614271630000|2021-02-25 16:47:10|2244.4|2244.1|2243.7|2243.4|2244.7|2244.4|2243.5|2243.2|91
1614271640000|2021-02-25 16:47:20|2243.5|2243.2|2243.2|2242.9|2243.7|2243.4|2242.2|2241.9|240
1614271650000|2021-02-25 16:47:30|2243|2242.7|2242.3|2242|2243|2242.7|2241.6|2241.3|205
1614271660000|2021-02-25 16:47:40|2242.5|2242.2|2243|2242.7|2243.3|2243|2242.5|2242.2|232
1614271670000|2021-02-25 16:47:50|2243.1|2242.8|2243.1|2242.8|2243.5|2243.2|2242.9|2242.6|64
1614271680000|2021-02-25 16:48:00|2243|2242.7|2242.2|2241.9|2243.4|2243.1|2242|2241.7|72
1614271690000|2021-02-25 16:48:10|2242.1|2241.8|2243.1|2242.8|2243.1|2242.8|2241.9|2241.6|117
1614271700000|2021-02-25 16:48:20|2243|2242.7|2244.3|2244|2244.5|2244.2|2243|2242.7|77
1614271710000|2021-02-25 16:48:30|2244.4|2244.1|2245.3|2245|2246|2245.7|2244.4|2244.1|130
1614271720000|2021-02-25 16:48:40|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2244.8|2244.5|43
1614271730000|2021-02-25 16:48:50|2246.3|2246|2244.9|2244.6|2246.6|2246.3|2244.7|2244.4|118
1614271740000|2021-02-25 16:49:00|2245.2|2244.9|2243.5|2243.2|2245.2|2244.9|2243.4|2243.1|123
1614271750000|2021-02-25 16:49:10|2243.4|2243.1|2242.2|2241.9|2243.5|2243.2|2242.2|2241.9|60
1614271760000|2021-02-25 16:49:20|2242.6|2242.3|2241|2240.7|2242.6|2242.3|2241|2240.7|142
1614271770000|2021-02-25 16:49:30|2241.2|2240.9|2241.7|2241.4|2242.3|2242|2240.9|2240.6|131
1614271780000|2021-02-25 16:49:40|2241.8|2241.5|2241.2|2240.9|2241.8|2241.5|2241.1|2240.8|35
1614271790000|2021-02-25 16:49:50|2241.1|2240.8|2241|2240.7|2241.3|2241|2240.5|2240.2|89
1614271800000|2021-02-25 16:50:00|2240.9|2240.6|2240.6|2240.3|2241.2|2240.9|2240.3|2240|100
1614271810000|2021-02-25 16:50:10|2240.3|2240|2239.5|2239.2|2240.3|2240|2239.4|2239.1|81
1614271820000|2021-02-25 16:50:20|2239.8|2239.5|2239.3|2239|2240|2239.7|2239.3|2239|54
1614271830000|2021-02-25 16:50:30|2239.4|2239.1|2239.4|2239.1|2240.1|2239.8|2239.2|2238.9|96
1614271840000|2021-02-25 16:50:40|2239.1|2238.8|2239.1|2238.8|2239.8|2239.5|2239.1|2238.8|108
1614271850000|2021-02-25 16:50:50|2239.3|2239|2239.1|2238.8|2239.6|2239.3|2238.6|2238.3|212
1614271860000|2021-02-25 16:51:00|2239|2238.7|2240.4|2240.1|2240.4|2240.1|2238.9|2238.6|210
1614271870000|2021-02-25 16:51:10|2240.5|2240.2|2240|2239.7|2240.9|2240.6|2239.7|2239.4|96
1614271880000|2021-02-25 16:51:20|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.2|2238.9|103
1614271890000|2021-02-25 16:51:30|2240|2239.7|2239.4|2239.1|2240.2|2239.9|2239.3|2239|142
1614271900000|2021-02-25 16:51:40|2239.3|2239|2238.1|2237.8|2239.3|2239|2237.7|2237.4|131
1614271910000|2021-02-25 16:51:50|2238.3|2238|2238.5|2238.2|2239.4|2239.1|2238.2|2237.9|115
1614271920000|2021-02-25 16:52:00|2238.6|2238.3|2238.4|2238.1|2239.6|2239.3|2238.1|2237.8|105
1614271930000|2021-02-25 16:52:10|2238.7|2238.4|2238.4|2238.1|2239.5|2239.2|2238.3|2238|63
1614271940000|2021-02-25 16:52:20|2238.3|2238|2240.1|2239.8|2240.1|2239.8|2238.2|2237.9|97
1614271950000|2021-02-25 16:52:30|2240|2239.7|2239.4|2239.1|2240|2239.7|2238.9|2238.6|44
1614271960000|2021-02-25 16:52:40|2239.5|2239.2|2240.8|2240.5|2240.8|2240.5|2239.5|2239.2|256
1614271970000|2021-02-25 16:52:50|2241|2240.7|2242.6|2242.3|2243.2|2242.9|2241|2240.7|224
1614271980000|2021-02-25 16:53:00|2242.7|2242.4|2244.1|2243.8|2244.3|2244|2242.6|2242.3|170
1614271990000|2021-02-25 16:53:10|2244.2|2243.9|2244.3|2244|2244.5|2244.2|2243.7|2243.4|115
1614272000000|2021-02-25 16:53:20|2244.2|2243.9|2244.3|2244|2244.6|2244.3|2243.6|2243.3|94
1614272010000|2021-02-25 16:53:30|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2242.7|2242.4|93
1614272020000|2021-02-25 16:53:40|2243.1|2242.8|2243.1|2242.8|2243.7|2243.4|2242.8|2242.5|53
1614272030000|2021-02-25 16:53:50|2243|2242.7|2243.7|2243.4|2243.8|2243.5|2242.7|2242.4|62
1614272040000|2021-02-25 16:54:00|2243.6|2243.3|2244.9|2244.6|2244.9|2244.6|2243.6|2243.3|96
1614272050000|2021-02-25 16:54:10|2244.7|2244.4|2244.7|2244.4|2245.3|2245|2244.4|2244.1|91
1614272060000|2021-02-25 16:54:20|2244.9|2244.6|2243.8|2243.5|2244.9|2244.6|2243.8|2243.5|66
1614272070000|2021-02-25 16:54:30|2244|2243.7|2243.5|2243.2|2244|2243.7|2242.3|2242|119
1614272080000|2021-02-25 16:54:40|2243.4|2243.1|2244.5|2244.2|2244.5|2244.2|2243.4|2243.1|44
1614272090000|2021-02-25 16:54:50|2244.6|2244.3|2244.4|2244.1|2244.8|2244.5|2244.3|2244|34
1614272100000|2021-02-25 16:55:00|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.4|2243.1|120
1614272110000|2021-02-25 16:55:10|2243.8|2243.5|2244.9|2244.6|2245.3|2245|2243.6|2243.3|121
1614272120000|2021-02-25 16:55:20|2245|2244.7|2244.9|2244.6|2245.3|2245|2244.5|2244.2|42
1614272130000|2021-02-25 16:55:30|2244.6|2244.3|2243.9|2243.6|2244.9|2244.6|2243.7|2243.4|43
1614272140000|2021-02-25 16:55:40|2243.7|2243.4|2243.4|2243.1|2244|2243.7|2243|2242.7|55
1614272150000|2021-02-25 16:55:50|2243.8|2243.5|2243.9|2243.6|2244.1|2243.8|2243.4|2243.1|58
1614272160000|2021-02-25 16:56:00|2243.7|2243.4|2242|2241.7|2243.7|2243.4|2241.9|2241.6|104
1614272170000|2021-02-25 16:56:10|2241.6|2241.3|2242|2241.7|2242.3|2242|2241.6|2241.3|51
1614272180000|2021-02-25 16:56:20|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.2|2240.9|46
1614272190000|2021-02-25 16:56:30|2241.1|2240.8|2242.3|2242|2242.6|2242.3|2241.1|2240.8|32
1614272200000|2021-02-25 16:56:40|2242.2|2241.9|2241.4|2241.1|2242.7|2242.4|2241.3|2241|27
1614272210000|2021-02-25 16:56:50|2241.9|2241.6|2241.8|2241.5|2242.4|2242.1|2241.8|2241.5|10
1614272220000|2021-02-25 16:57:00|2241.7|2241.4|2241.5|2241.2|2242.1|2241.8|2240.6|2240.3|61
1614272230000|2021-02-25 16:57:10|2241|2240.7|2239.5|2239.2|2241|2240.7|2239.4|2239.1|49
1614272240000|2021-02-25 16:57:20|2239.7|2239.4|2240|2239.7|2240.8|2240.5|2239.7|2239.4|47
1614272250000|2021-02-25 16:57:30|2240.2|2239.9|2240.9|2240.6|2241.4|2241.1|2239.8|2239.5|27
1614272260000|2021-02-25 16:57:40|2240.7|2240.4|2240.2|2239.9|2241.2|2240.9|2240.2|2239.9|18
1614272270000|2021-02-25 16:57:50|2240.3|2240|2240.3|2240|2240.7|2240.4|2239.6|2239.3|106
1614272280000|2021-02-25 16:58:00|2240.2|2239.9|2240.9|2240.6|2241.1|2240.8|2240.1|2239.8|75
1614272290000|2021-02-25 16:58:10|2240.3|2240|2239.4|2239.1|2240.3|2240|2239.3|2239|32
1614272300000|2021-02-25 16:58:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2238.8|2238.5|39
1614272310000|2021-02-25 16:58:30|2239.6|2239.3|2240|2239.7|2240.3|2240|2239.6|2239.3|73
1614272320000|2021-02-25 16:58:40|2239.7|2239.4|2239.7|2239.4|2240|2239.7|2239.4|2239.1|19
1614272330000|2021-02-25 16:58:50|2239.5|2239.2|2239.9|2239.6|2240.1|2239.8|2239.4|2239.1|55
1614272340000|2021-02-25 16:59:00|2240|2239.7|2239.8|2239.5|2240.4|2240.1|2239.8|2239.5|49
1614272350000|2021-02-25 16:59:10|2239.7|2239.4|2238|2237.7|2239.7|2239.4|2237.5|2237.2|272
1614272360000|2021-02-25 16:59:20|2238.1|2237.8|2238|2237.7|2239.1|2238.8|2237.8|2237.5|174
1614272370000|2021-02-25 16:59:30|2238.4|2238.1|2240.1|2239.8|2240.4|2240.1|2238.4|2238.1|52
1614272380000|2021-02-25 16:59:40|2240.3|2240|2239.8|2239.5|2240.9|2240.6|2239.6|2239.3|110
1614272390000|2021-02-25 16:59:50|2240|2239.7|2239.3|2239|2240.6|2240.3|2239.3|2239|109
1614272400000|2021-02-25 17:00:00|2239.1|2238.8|2237.9|2237.6|2239.1|2238.8|2237.5|2237.2|240
1614272410000|2021-02-25 17:00:10|2238.1|2237.8|2237.3|2237|2238.1|2237.8|2236.6|2236.3|212
1614272420000|2021-02-25 17:00:20|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2236.6|2236.3|61
1614272430000|2021-02-25 17:00:30|2236.9|2236.6|2236.4|2236.1|2237.3|2237|2236.4|2236.1|89
1614272440000|2021-02-25 17:00:40|2236.3|2236|2236.2|2235.9|2237.3|2237|2236.2|2235.9|138
1614272450000|2021-02-25 17:00:50|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2235.5|2235.2|62
1614272460000|2021-02-25 17:01:00|2236.8|2236.5|2236.3|2236|2237.4|2237.1|2236.2|2235.9|119
1614272470000|2021-02-25 17:01:10|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|101
1614272480000|2021-02-25 17:01:20|2237|2236.7|2238.5|2238.2|2238.5|2238.2|2236.6|2236.3|97
1614272490000|2021-02-25 17:01:30|2238.4|2238.1|2240.5|2240.2|2241.2|2240.9|2238.4|2238.1|187
1614272500000|2021-02-25 17:01:40|2240.3|2240|2239.7|2239.4|2240.3|2240|2239.1|2238.8|59
1614272510000|2021-02-25 17:01:50|2239.8|2239.5|2238|2237.7|2239.8|2239.5|2238|2237.7|40
1614272520000|2021-02-25 17:02:00|2237.9|2237.6|2237|2236.7|2238.1|2237.8|2236.6|2236.3|112
1614272530000|2021-02-25 17:02:10|2236.9|2236.6|2235.7|2235.4|2237.1|2236.8|2235.7|2235.4|75
1614272540000|2021-02-25 17:02:20|2235.8|2235.5|2235.6|2235.3|2236.1|2235.8|2235.4|2235.1|79
1614272550000|2021-02-25 17:02:30|2235.3|2235|2235.4|2235.1|2235.9|2235.6|2235.2|2234.9|110
1614272560000|2021-02-25 17:02:40|2235.5|2235.2|2234.8|2234.5|2235.9|2235.6|2234.7|2234.4|92
1614272570000|2021-02-25 17:02:50|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|90
1614272580000|2021-02-25 17:03:00|2235.6|2235.3|2235.4|2235.1|2236.2|2235.9|2235.1|2234.8|225
1614272590000|2021-02-25 17:03:10|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.7|2234.4|82
1614272600000|2021-02-25 17:03:20|2235|2234.7|2235.4|2235.1|2235.5|2235.2|2234.8|2234.5|43
1614272610000|2021-02-25 17:03:30|2235.2|2234.9|2234.2|2233.9|2235.2|2234.9|2234.1|2233.8|609
1614272620000|2021-02-25 17:03:40|2233.9|2233.6|2233.6|2233.3|2234|2233.7|2233.5|2233.2|114
1614272630000|2021-02-25 17:03:50|2233.7|2233.4|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|106
1614272640000|2021-02-25 17:04:00|2233.3|2233|2234.9|2234.6|2235.8|2235.5|2233.3|2233|432
1614272650000|2021-02-25 17:04:10|2235.3|2235|2236|2235.7|2236.2|2235.9|2234.5|2234.2|100
1614272660000|2021-02-25 17:04:20|2235.9|2235.6|2236|2235.7|2237.4|2237.1|2235.5|2235.2|472
1614272670000|2021-02-25 17:04:30|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.1|2234.8|86
1614272680000|2021-02-25 17:04:40|2235.9|2235.6|2236.1|2235.8|2237.4|2237.1|2235.8|2235.5|115
1614272690000|2021-02-25 17:04:50|2236.2|2235.9|2237.8|2237.5|2238.1|2237.8|2236.2|2235.9|37
1614272700000|2021-02-25 17:05:00|2237.6|2237.3|2236.4|2236.1|2237.9|2237.6|2236.4|2236.1|125
1614272710000|2021-02-25 17:05:10|2236.1|2235.8|2235.3|2235|2236.5|2236.2|2234.8|2234.5|58
1614272720000|2021-02-25 17:05:20|2234.8|2234.5|2234.5|2234.2|2235.2|2234.9|2233.9|2233.6|76
1614272730000|2021-02-25 17:05:30|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234|2233.7|63
1614272740000|2021-02-25 17:05:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234|2233.7|44
1614272750000|2021-02-25 17:05:50|2234.2|2233.9|2234.8|2234.5|2235.8|2235.5|2234.2|2233.9|190
1614272760000|2021-02-25 17:06:00|2234.6|2234.3|2238|2237.7|2238|2237.7|2234.6|2234.3|55
1614272770000|2021-02-25 17:06:10|2238.1|2237.8|2237.9|2237.6|2238.2|2237.9|2237.4|2237.1|52
1614272780000|2021-02-25 17:06:20|2238|2237.7|2238.6|2238.3|2239|2238.7|2238|2237.7|41
1614272790000|2021-02-25 17:06:30|2238.7|2238.4|2238|2237.7|2238.8|2238.5|2237.7|2237.4|56
1614272800000|2021-02-25 17:06:40|2237.7|2237.4|2237.2|2236.9|2238|2237.7|2236.4|2236.1|41
1614272810000|2021-02-25 17:06:50|2237.4|2237.1|2236.6|2236.3|2237.8|2237.5|2236.6|2236.3|57
1614272820000|2021-02-25 17:07:00|2236.7|2236.4|2235.1|2234.8|2236.8|2236.5|2235|2234.7|54
1614272830000|2021-02-25 17:07:10|2235.2|2234.9|2235.1|2234.8|2235.4|2235.1|2234.4|2234.1|43
1614272840000|2021-02-25 17:07:20|2235.4|2235.1|2235|2234.7|2235.6|2235.3|2234.9|2234.6|50
1614272850000|2021-02-25 17:07:30|2235.1|2234.8|2236.9|2236.6|2236.9|2236.6|2235.1|2234.8|35
1614272860000|2021-02-25 17:07:40|2236.8|2236.5|2237.1|2236.8|2237.3|2237|2236.3|2236|29
1614272870000|2021-02-25 17:07:50|2237.4|2237.1|2237.9|2237.6|2238.6|2238.3|2237.4|2237.1|38
1614272880000|2021-02-25 17:08:00|2237.6|2237.3|2237.4|2237.1|2238|2237.7|2237.4|2237.1|12
1614272890000|2021-02-25 17:08:10|2237.1|2236.8|2237|2236.7|2237.7|2237.4|2236.9|2236.6|44
1614272900000|2021-02-25 17:08:20|2237.1|2236.8|2237.3|2237|2238|2237.7|2236.7|2236.4|99
1614272910000|2021-02-25 17:08:30|2236.8|2236.5|2235.9|2235.6|2236.8|2236.5|2235.8|2235.5|127
1614272920000|2021-02-25 17:08:40|2235.5|2235.2|2234.3|2234|2236|2235.7|2234.3|2234|55
1614272930000|2021-02-25 17:08:50|2234.4|2234.1|2233.8|2233.5|2234.5|2234.2|2233.4|2233.1|86
1614272940000|2021-02-25 17:09:00|2233.7|2233.4|2235|2234.7|2235.5|2235.2|2233.7|2233.4|87
1614272950000|2021-02-25 17:09:10|2235.1|2234.8|2235|2234.7|2235.5|2235.2|2234.9|2234.6|42
1614272960000|2021-02-25 17:09:20|2234.8|2234.5|2234.3|2234|2235.1|2234.8|2234.3|2234|27
1614272970000|2021-02-25 17:09:30|2234.4|2234.1|2235.3|2235|2235.3|2235|2234.2|2233.9|45
1614272980000|2021-02-25 17:09:40|2235.2|2234.9|2234.9|2234.6|2235.5|2235.2|2234.5|2234.2|41
1614272990000|2021-02-25 17:09:50|2234.8|2234.5|2235.2|2234.9|2235.3|2235|2234.8|2234.5|35
1614273000000|2021-02-25 17:10:00|2235.3|2235|2234.2|2233.9|2235.5|2235.2|2234.2|2233.9|87
1614273010000|2021-02-25 17:10:10|2234|2233.7|2232.8|2232.5|2234.3|2234|2232.7|2232.4|142
1614273020000|2021-02-25 17:10:20|2233.1|2232.8|2231.6|2231.3|2233.1|2232.8|2231.6|2231.3|100
1614273030000|2021-02-25 17:10:30|2231.5|2231.2|2230.7|2230.4|2231.5|2231.2|2229.9|2229.6|218
1614273040000|2021-02-25 17:10:40|2230.8|2230.5|2230.3|2230|2231.2|2230.9|2230.3|2230|82
1614273050000|2021-02-25 17:10:50|2230|2229.7|2230.5|2230.2|2230.8|2230.5|2229.3|2229|223
1614273060000|2021-02-25 17:11:00|2230.2|2229.9|2230.1|2229.8|2230.4|2230.1|2229|2228.7|150
1614273070000|2021-02-25 17:11:10|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2229.7|2229.4|63
1614273080000|2021-02-25 17:11:20|2230.7|2230.4|2231.2|2230.9|2231.5|2231.2|2230.4|2230.1|52
1614273090000|2021-02-25 17:11:30|2231.1|2230.8|2229.7|2229.4|2231.1|2230.8|2229.7|2229.4|89
1614273100000|2021-02-25 17:11:40|2229.4|2229.1|2232.8|2232.5|2232.8|2232.5|2229.3|2229|291
1614273110000|2021-02-25 17:11:50|2233|2232.7|2232.9|2232.6|2233.2|2232.9|2232.5|2232.2|60
1614273120000|2021-02-25 17:12:00|2232.7|2232.4|2236.2|2235.9|2236.5|2236.2|2232.6|2232.3|106
1614273130000|2021-02-25 17:12:10|2236.4|2236.1|2237.9|2237.6|2237.9|2237.6|2235.8|2235.5|111
1614273140000|2021-02-25 17:12:20|2237.8|2237.5|2238.5|2238.2|2239.3|2239|2237.5|2237.2|231
1614273150000|2021-02-25 17:12:30|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238|2237.7|83
1614273160000|2021-02-25 17:12:40|2238.4|2238.1|2237.7|2237.4|2238.7|2238.4|2237.6|2237.3|34
1614273170000|2021-02-25 17:12:50|2237.9|2237.6|2237.7|2237.4|2238.1|2237.8|2237.3|2237|49
1614273180000|2021-02-25 17:13:00|2236.9|2236.6|2237.4|2237.1|2237.6|2237.3|2236.8|2236.5|34
1614273190000|2021-02-25 17:13:10|2236.5|2236.2|2236.3|2236|2236.6|2236.3|2235.7|2235.4|42
1614273200000|2021-02-25 17:13:20|2236.2|2235.9|2236.8|2236.5|2237.2|2236.9|2236.2|2235.9|31
1614273210000|2021-02-25 17:13:30|2236.7|2236.4|2237.5|2237.2|2237.8|2237.5|2236.6|2236.3|72
1614273220000|2021-02-25 17:13:40|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2236.9|2236.6|69
1614273230000|2021-02-25 17:13:50|2236.9|2236.6|2237.4|2237.1|2237.4|2237.1|2236.6|2236.3|51
1614273240000|2021-02-25 17:14:00|2237.7|2237.4|2237.4|2237.1|2238.5|2238.2|2237.4|2237.1|87
1614273250000|2021-02-25 17:14:10|2237.7|2237.4|2238.2|2237.9|2238.3|2238|2237.3|2237|84
1614273260000|2021-02-25 17:14:20|2238|2237.7|2237.8|2237.5|2238.2|2237.9|2237.3|2237|27
1614273270000|2021-02-25 17:14:30|2238|2237.7|2237.6|2237.3|2238|2237.7|2236.7|2236.4|37
1614273280000|2021-02-25 17:14:40|2237.9|2237.6|2238.4|2238.1|2238.5|2238.2|2237.6|2237.3|19
1614273290000|2021-02-25 17:14:50|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238|2237.7|25
1614273300000|2021-02-25 17:15:00|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2237.3|2237|56
1614273310000|2021-02-25 17:15:10|2238.3|2238|2238.7|2238.4|2239.2|2238.9|2238.2|2237.9|77
1614273320000|2021-02-25 17:15:20|2238.5|2238.2|2238.4|2238.1|2238.7|2238.4|2238|2237.7|41
1614273330000|2021-02-25 17:15:30|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2237.8|2237.5|43
1614273340000|2021-02-25 17:15:40|2238|2237.7|2237|2236.7|2238|2237.7|2236.8|2236.5|107
1614273350000|2021-02-25 17:15:50|2236.9|2236.6|2237.5|2237.2|2237.5|2237.2|2236.3|2236|56
1614273360000|2021-02-25 17:16:00|2237.3|2237|2239.2|2238.9|2239.9|2239.6|2237.1|2236.8|75
1614273370000|2021-02-25 17:16:10|2239.5|2239.2|2240.2|2239.9|2240.3|2240|2239.2|2238.9|53
1614273380000|2021-02-25 17:16:20|2239.9|2239.6|2240.2|2239.9|2240.4|2240.1|2239.6|2239.3|41
1614273390000|2021-02-25 17:16:30|2240.3|2240|2240.3|2240|2240.4|2240.1|2239.8|2239.5|127
1614273400000|2021-02-25 17:16:40|2240.1|2239.8|2239.4|2239.1|2240.1|2239.8|2239.3|2239|44
1614273410000|2021-02-25 17:16:50|2238.9|2238.6|2239|2238.7|2239.4|2239.1|2237.9|2237.6|157
1614273420000|2021-02-25 17:17:00|2238.8|2238.5|2239.4|2239.1|2239.5|2239.2|2238.6|2238.3|52
1614273430000|2021-02-25 17:17:10|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.4|2238.1|56
1614273440000|2021-02-25 17:17:20|2239.1|2238.8|2236.6|2236.3|2239.1|2238.8|2236.5|2236.2|161
1614273450000|2021-02-25 17:17:30|2236.9|2236.6|2236.8|2236.5|2237.5|2237.2|2236.8|2236.5|38
1614273460000|2021-02-25 17:17:40|2236.7|2236.4|2236|2235.7|2236.9|2236.6|2235.8|2235.5|35
1614273470000|2021-02-25 17:17:50|2235.8|2235.5|2237.4|2237.1|2237.5|2237.2|2235.8|2235.5|34
1614273480000|2021-02-25 17:18:00|2237.6|2237.3|2237.8|2237.5|2238|2237.7|2237|2236.7|49
1614273490000|2021-02-25 17:18:10|2238.2|2237.9|2239.2|2238.9|2239.6|2239.3|2238.1|2237.8|40
1614273500000|2021-02-25 17:18:20|2239|2238.7|2238.9|2238.6|2239.8|2239.5|2238.6|2238.3|68
1614273510000|2021-02-25 17:18:30|2239|2238.7|2238.2|2237.9|2239.1|2238.8|2238.2|2237.9|34
1614273520000|2021-02-25 17:18:40|2238|2237.7|2237.8|2237.5|2238.3|2238|2237.4|2237.1|31
1614273530000|2021-02-25 17:18:50|2237.7|2237.4|2237.6|2237.3|2238.3|2238|2237.4|2237.1|33
1614273540000|2021-02-25 17:19:00|2237.4|2237.1|2236.7|2236.4|2237.4|2237.1|2236.7|2236.4|44
1614273550000|2021-02-25 17:19:10|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2236.6|2236.3|52
1614273560000|2021-02-25 17:19:20|2237.3|2237|2235.6|2235.3|2237.3|2237|2235.5|2235.2|82
1614273570000|2021-02-25 17:19:30|2235.8|2235.5|2235.8|2235.5|2236.2|2235.9|2235.4|2235.1|131
1614273580000|2021-02-25 17:19:40|2235.9|2235.6|2235.2|2234.9|2236.4|2236.1|2234.9|2234.6|57
1614273590000|2021-02-25 17:19:50|2235.6|2235.3|2234.5|2234.2|2235.6|2235.3|2234.4|2234.1|83
1614273600000|2021-02-25 17:20:00|2234.6|2234.3|2236|2235.7|2236.8|2236.5|2234.5|2234.2|99
1614273610000|2021-02-25 17:20:10|2235.7|2235.4|2236.2|2235.9|2236.2|2235.9|2234.8|2234.5|49
1614273620000|2021-02-25 17:20:20|2236.1|2235.8|2236.7|2236.4|2237|2236.7|2236|2235.7|34
1614273630000|2021-02-25 17:20:30|2236.3|2236|2235.6|2235.3|2236.5|2236.2|2235.6|2235.3|37
1614273640000|2021-02-25 17:20:40|2235.4|2235.1|2233.7|2233.4|2235.4|2235.1|2233.3|2233|97
1614273650000|2021-02-25 17:20:50|2233.9|2233.6|2233.6|2233.3|2234.7|2234.4|2233.4|2233.1|50
1614273660000|2021-02-25 17:21:00|2233.7|2233.4|2233.5|2233.2|2234.2|2233.9|2233.4|2233.1|44
1614273670000|2021-02-25 17:21:10|2233.7|2233.4|2232.4|2232.1|2234|2233.7|2232.3|2232|72
1614273680000|2021-02-25 17:21:20|2232.5|2232.2|2230.7|2230.4|2232.6|2232.3|2230.5|2230.2|76
1614273690000|2021-02-25 17:21:30|2231|2230.7|2231.4|2231.1|2231.7|2231.4|2230.9|2230.6|34
1614273700000|2021-02-25 17:21:40|2231.2|2230.9|2231.1|2230.8|2231.6|2231.3|2231|2230.7|76
1614273710000|2021-02-25 17:21:50|2231.2|2230.9|2230.5|2230.2|2231.2|2230.9|2229.5|2229.2|88
1614273720000|2021-02-25 17:22:00|2230.4|2230.1|2231.4|2231.1|2231.6|2231.3|2230.4|2230.1|73
1614273730000|2021-02-25 17:22:10|2231.7|2231.4|2233.1|2232.8|2234.7|2234.4|2231.7|2231.4|117
1614273740000|2021-02-25 17:22:20|2232.9|2232.6|2232.2|2231.9|2233.6|2233.3|2232.2|2231.9|63
1614273750000|2021-02-25 17:22:30|2232.4|2232.1|2232.3|2232|2232.6|2232.3|2231.9|2231.6|23
1614273760000|2021-02-25 17:22:40|2232.4|2232.1|2232.2|2231.9|2232.9|2232.6|2232.2|2231.9|18
1614273770000|2021-02-25 17:22:50|2232.4|2232.1|2230.9|2230.6|2232.4|2232.1|2230.9|2230.6|60
1614273780000|2021-02-25 17:23:00|2231.1|2230.8|2231.4|2231.1|2231.7|2231.4|2230.7|2230.4|49
1614273790000|2021-02-25 17:23:10|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|12
1614273800000|2021-02-25 17:23:20|2232|2231.7|2232.5|2232.2|2233|2232.7|2231.5|2231.2|44
1614273810000|2021-02-25 17:23:30|2232.4|2232.1|2232.8|2232.5|2232.9|2232.6|2232.4|2232.1|21
1614273820000|2021-02-25 17:23:40|2232.7|2232.4|2233.8|2233.5|2233.9|2233.6|2232|2231.7|78
1614273830000|2021-02-25 17:23:50|2234.1|2233.8|2234.4|2234.1|2234.6|2234.3|2233.8|2233.5|58
1614273840000|2021-02-25 17:24:00|2234.5|2234.2|2236.6|2236.3|2236.9|2236.6|2234.4|2234.1|76
1614273850000|2021-02-25 17:24:10|2236.1|2235.8|2236.3|2236|2236.4|2236.1|2235.6|2235.3|92
1614273860000|2021-02-25 17:24:20|2236.4|2236.1|2235.9|2235.6|2236.4|2236.1|2235.3|2235|65
1614273870000|2021-02-25 17:24:30|2235.8|2235.5|2236.6|2236.3|2237.2|2236.9|2235.6|2235.3|82
1614273880000|2021-02-25 17:24:40|2236.8|2236.5|2236.3|2236|2236.8|2236.5|2236.2|2235.9|34
1614273890000|2021-02-25 17:24:50|2236.1|2235.8|2234.7|2234.4|2236.1|2235.8|2234.4|2234.1|35
1614273900000|2021-02-25 17:25:00|2234.9|2234.6|2231.6|2231.3|2234.9|2234.6|2231.6|2231.3|117
1614273910000|2021-02-25 17:25:10|2232.2|2231.9|2229.5|2229.2|2232.7|2232.4|2229.5|2229.2|117
1614273920000|2021-02-25 17:25:20|2229.6|2229.3|2229.4|2229.1|2230.4|2230.1|2229.1|2228.8|142
1614273930000|2021-02-25 17:25:30|2229.6|2229.3|2229.7|2229.4|2230.2|2229.9|2229.2|2228.9|68
1614273940000|2021-02-25 17:25:40|2229.5|2229.2|2228.6|2228.3|2230.1|2229.8|2228.1|2227.8|208
1614273950000|2021-02-25 17:25:50|2228.4|2228.1|2228.1|2227.8|2229|2228.7|2227.6|2227.3|202
1614273960000|2021-02-25 17:26:00|2228|2227.7|2227.9|2227.6|2229.5|2229.2|2227.9|2227.6|296
1614273970000|2021-02-25 17:26:10|2227.6|2227.3|2228.4|2228.1|2228.4|2228.1|2227.5|2227.2|81
1614273980000|2021-02-25 17:26:20|2228.9|2228.6|2229.5|2229.2|2229.8|2229.5|2228.7|2228.4|42
1614273990000|2021-02-25 17:26:30|2229.8|2229.5|2229.2|2228.9|2229.8|2229.5|2228.3|2228|60
1614274000000|2021-02-25 17:26:40|2229.9|2229.6|2228.5|2228.2|2230|2229.7|2228.4|2228.1|62
1614274010000|2021-02-25 17:26:50|2228.9|2228.6|2230.1|2229.8|2230.1|2229.8|2228.8|2228.5|168
1614274020000|2021-02-25 17:27:00|2230.2|2229.9|2231|2230.7|2231.1|2230.8|2229.9|2229.6|124
1614274030000|2021-02-25 17:27:10|2230.8|2230.5|2228.4|2228.1|2230.8|2230.5|2228.2|2227.9|106
1614274040000|2021-02-25 17:27:20|2228.2|2227.9|2229.6|2229.3|2229.9|2229.6|2228.2|2227.9|34
1614274050000|2021-02-25 17:27:30|2229.4|2229.1|2228.2|2227.9|2229.4|2229.1|2228.2|2227.9|21
1614274060000|2021-02-25 17:27:40|2228.6|2228.3|2228.7|2228.4|2229.2|2228.9|2228.4|2228.1|53
1614274070000|2021-02-25 17:27:50|2228.8|2228.5|2227.4|2227.1|2228.9|2228.6|2227.4|2227.1|106
1614274080000|2021-02-25 17:28:00|2227.5|2227.2|2227.6|2227.3|2228.7|2228.4|2227.5|2227.2|227
1614274090000|2021-02-25 17:28:10|2227.2|2226.9|2227.8|2227.5|2227.8|2227.5|2227.2|2226.9|52
1614274100000|2021-02-25 17:28:20|2227.9|2227.6|2228.4|2228.1|2228.6|2228.3|2227.9|2227.6|57
1614274110000|2021-02-25 17:28:30|2228.7|2228.4|2228.8|2228.5|2229.4|2229.1|2228.7|2228.4|25
1614274120000|2021-02-25 17:28:40|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2227.4|2227.1|55
1614274130000|2021-02-25 17:28:50|2228.3|2228|2227.2|2226.9|2228.4|2228.1|2227.2|2226.9|38
1614274140000|2021-02-25 17:29:00|2227.3|2227|2226.6|2226.3|2227.3|2227|2226.1|2225.8|105
1614274150000|2021-02-25 17:29:10|2226.4|2226.1|2226.1|2225.8|2226.5|2226.2|2225.6|2225.3|71
1614274160000|2021-02-25 17:29:20|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.3|2225|152
1614274170000|2021-02-25 17:29:30|2225.8|2225.5|2225.4|2225.1|2225.9|2225.6|2224.5|2224.2|141
1614274180000|2021-02-25 17:29:40|2225.6|2225.3|2226.6|2226.3|2226.7|2226.4|2225.6|2225.3|78
1614274190000|2021-02-25 17:29:50|2226.8|2226.5|2225.6|2225.3|2226.8|2226.5|2225.6|2225.3|59
1614274200000|2021-02-25 17:30:00|2225.1|2224.8|2224.4|2224.1|2226.1|2225.8|2224.2|2223.9|251
1614274210000|2021-02-25 17:30:10|2224.5|2224.2|2224.7|2224.4|2225.8|2225.5|2224.5|2224.2|79
1614274220000|2021-02-25 17:30:20|2224.5|2224.2|2225|2224.7|2225.7|2225.4|2224.4|2224.1|43
1614274230000|2021-02-25 17:30:30|2224.8|2224.5|2224.3|2224|2224.9|2224.6|2223.6|2223.3|104
1614274240000|2021-02-25 17:30:40|2224.2|2223.9|2222.9|2222.6|2224.2|2223.9|2222.9|2222.6|64
1614274250000|2021-02-25 17:30:50|2222.8|2222.5|2223.1|2222.8|2223.4|2223.1|2222.4|2222.1|228
1614274260000|2021-02-25 17:31:00|2222.8|2222.5|2223|2222.7|2223.7|2223.4|2222.5|2222.2|250
1614274270000|2021-02-25 17:31:10|2222.5|2222.2|2223.3|2223|2223.3|2223|2222.1|2221.8|327
1614274280000|2021-02-25 17:31:20|2223.7|2223.4|2223.1|2222.8|2224.3|2224|2223.1|2222.8|118
1614274290000|2021-02-25 17:31:30|2222.9|2222.6|2222.6|2222.3|2223.1|2222.8|2222.4|2222.1|51
1614274300000|2021-02-25 17:31:40|2222.8|2222.5|2222|2221.7|2223.6|2223.3|2222|2221.7|75
1614274310000|2021-02-25 17:31:50|2222.2|2221.9|2221.3|2221|2222.7|2222.4|2221.3|2221|61
1614274320000|2021-02-25 17:32:00|2221.4|2221.1|2220.9|2220.6|2221.8|2221.5|2220.9|2220.6|64
1614274330000|2021-02-25 17:32:10|2220.8|2220.5|2220.5|2220.2|2221.5|2221.2|2220.3|2220|93
1614274340000|2021-02-25 17:32:20|2220.4|2220.1|2218.5|2218.2|2220.5|2220.2|2218.1|2217.8|474
1614274350000|2021-02-25 17:32:30|2218.1|2217.8|2218|2217.7|2218.8|2218.5|2217.7|2217.4|127
1614274360000|2021-02-25 17:32:40|2217.8|2217.5|2217.7|2217.4|2218|2217.7|2217.4|2217.1|84
1614274370000|2021-02-25 17:32:50|2217.5|2217.2|2216.4|2216.1|2217.5|2217.2|2215.9|2215.6|382
1614274380000|2021-02-25 17:33:00|2216|2215.7|2219.1|2218.8|2219.2|2218.9|2216|2215.7|176
1614274390000|2021-02-25 17:33:10|2219.4|2219.1|2218.3|2218|2220.2|2219.9|2218.3|2218|115
1614274400000|2021-02-25 17:33:20|2218|2217.7|2219|2218.7|2219|2218.7|2218|2217.7|36
1614274410000|2021-02-25 17:33:30|2218.8|2218.5|2218.2|2217.9|2218.9|2218.6|2218|2217.7|21
1614274420000|2021-02-25 17:33:40|2217.9|2217.6|2219.3|2219|2219.9|2219.6|2217.7|2217.4|125
1614274430000|2021-02-25 17:33:50|2219.4|2219.1|2218.7|2218.4|2219.9|2219.6|2218.7|2218.4|27
1614274440000|2021-02-25 17:34:00|2218.5|2218.2|2217.2|2216.9|2219.3|2219|2217.2|2216.9|218
1614274450000|2021-02-25 17:34:10|2217|2216.7|2219.1|2218.8|2219.1|2218.8|2216.7|2216.4|82
1614274460000|2021-02-25 17:34:20|2219.3|2219|2219.9|2219.6|2219.9|2219.6|2218.7|2218.4|224
1614274470000|2021-02-25 17:34:30|2220|2219.7|2217.3|2217|2220.1|2219.8|2217.2|2216.9|65
1614274480000|2021-02-25 17:34:40|2217.4|2217.1|2216.9|2216.6|2217.4|2217.1|2216.2|2215.9|101
1614274490000|2021-02-25 17:34:50|2217.1|2216.8|2218|2217.7|2218.1|2217.8|2216.7|2216.4|56
1614274500000|2021-02-25 17:35:00|2218.3|2218|2218|2217.7|2218.3|2218|2217.4|2217.1|92
1614274510000|2021-02-25 17:35:10|2217.9|2217.6|2219.8|2219.5|2219.9|2219.6|2217.8|2217.5|98
1614274520000|2021-02-25 17:35:20|2219.6|2219.3|2217.1|2216.8|2219.6|2219.3|2217.1|2216.8|121
1614274530000|2021-02-25 17:35:30|2216.5|2216.2|2217.4|2217.1|2217.4|2217.1|2216.2|2215.9|111
1614274540000|2021-02-25 17:35:40|2217.2|2216.9|2217|2216.7|2217.9|2217.6|2216.9|2216.6|79
1614274550000|2021-02-25 17:35:50|2216.8|2216.5|2216.9|2216.6|2218.1|2217.8|2216.7|2216.4|93
1614274560000|2021-02-25 17:36:00|2216.8|2216.5|2216|2215.7|2216.8|2216.5|2215.2|2214.9|147
1614274570000|2021-02-25 17:36:10|2216.6|2216.3|2216.2|2215.9|2216.6|2216.3|2215.8|2215.5|140
1614274580000|2021-02-25 17:36:20|2216.1|2215.8|2216.6|2216.3|2217.4|2217.1|2216.1|2215.8|133
1614274590000|2021-02-25 17:36:30|2216.8|2216.5|2216.6|2216.3|2217.2|2216.9|2216.2|2215.9|84
1614274600000|2021-02-25 17:36:40|2216.2|2215.9|2215.6|2215.3|2216.6|2216.3|2215.6|2215.3|35
1614274610000|2021-02-25 17:36:50|2215.4|2215.1|2215.9|2215.6|2216.6|2216.3|2215.3|2215|47
1614274620000|2021-02-25 17:37:00|2215.7|2215.4|2217.8|2217.5|2217.9|2217.6|2215.7|2215.4|84
1614274630000|2021-02-25 17:37:10|2218|2217.7|2217.5|2217.2|2218.1|2217.8|2216.8|2216.5|114
1614274640000|2021-02-25 17:37:20|2217.2|2216.9|2217.1|2216.8|2217.7|2217.4|2216.9|2216.6|50
1614274650000|2021-02-25 17:37:30|2216.7|2216.4|2214.8|2214.5|2216.7|2216.4|2214.6|2214.3|94
1614274660000|2021-02-25 17:37:40|2214.6|2214.3|2214.3|2214|2215.1|2214.8|2214.3|2214|120
1614274670000|2021-02-25 17:37:50|2214.4|2214.1|2215|2214.7|2215.7|2215.4|2214.3|2214|64
1614274680000|2021-02-25 17:38:00|2214.7|2214.4|2216.5|2216.2|2217|2216.7|2214.7|2214.4|111
1614274690000|2021-02-25 17:38:10|2216.4|2216.1|2216.7|2216.4|2217|2216.7|2216.1|2215.8|68
1614274700000|2021-02-25 17:38:20|2216.6|2216.3|2217.7|2217.4|2217.7|2217.4|2216.6|2216.3|60
1614274710000|2021-02-25 17:38:30|2217.9|2217.6|2219.3|2219|2219.6|2219.3|2217.8|2217.5|102
1614274720000|2021-02-25 17:38:40|2219.6|2219.3|2219.8|2219.5|2220.4|2220.1|2219.1|2218.8|104
1614274730000|2021-02-25 17:38:50|2219.6|2219.3|2219.7|2219.4|2220.3|2220|2219.3|2219|164
1614274740000|2021-02-25 17:39:00|2219.8|2219.5|2220.8|2220.5|2221.1|2220.8|2219.2|2218.9|86
1614274750000|2021-02-25 17:39:10|2221|2220.7|2221.3|2221|2221.4|2221.1|2221|2220.7|46
1614274760000|2021-02-25 17:39:20|2221.6|2221.3|2221|2220.7|2222.1|2221.8|2221|2220.7|92
1614274770000|2021-02-25 17:39:30|2221.2|2220.9|2222.3|2222|2222.5|2222.2|2221.2|2220.9|24
1614274780000|2021-02-25 17:39:40|2222.4|2222.1|2223.1|2222.8|2223.7|2223.4|2222.3|2222|105
1614274790000|2021-02-25 17:39:50|2223|2222.7|2223.6|2223.3|2223.9|2223.6|2222.9|2222.6|76
1614274800000|2021-02-25 17:40:00|2223.5|2223.2|2221.9|2221.6|2224.3|2224|2221.3|2221|234
1614274810000|2021-02-25 17:40:10|2222|2221.7|2221.1|2220.8|2222.5|2222.2|2221|2220.7|107
1614274820000|2021-02-25 17:40:20|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2219.3|2219|121
1614274830000|2021-02-25 17:40:30|2221.5|2221.2|2222|2221.7|2222.2|2221.9|2220.7|2220.4|50
1614274840000|2021-02-25 17:40:40|2222.5|2222.2|2223.7|2223.4|2223.8|2223.5|2222.2|2221.9|71
1614274850000|2021-02-25 17:40:50|2223.9|2223.6|2223.9|2223.6|2224.3|2224|2223.6|2223.3|47
1614274860000|2021-02-25 17:41:00|2224.2|2223.9|2222.4|2222.1|2224.2|2223.9|2221.9|2221.6|126
1614274870000|2021-02-25 17:41:10|2222.2|2221.9|2222.5|2222.2|2222.8|2222.5|2222|2221.7|46
1614274880000|2021-02-25 17:41:20|2222.7|2222.4|2223.2|2222.9|2223.6|2223.3|2222.6|2222.3|87
1614274890000|2021-02-25 17:41:30|2223.1|2222.8|2223|2222.7|2223.4|2223.1|2222.8|2222.5|28
1614274900000|2021-02-25 17:41:40|2223.1|2222.8|2222.4|2222.1|2223.2|2222.9|2222|2221.7|80
1614274910000|2021-02-25 17:41:50|2222.5|2222.2|2222.7|2222.4|2223|2222.7|2222.2|2221.9|86
1614274920000|2021-02-25 17:42:00|2222.8|2222.5|2220|2219.7|2222.8|2222.5|2220|2219.7|109
1614274930000|2021-02-25 17:42:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2218.7|2218.4|103
1614274940000|2021-02-25 17:42:20|2219.7|2219.4|2220|2219.7|2220.8|2220.5|2219.6|2219.3|42
1614274950000|2021-02-25 17:42:30|2220.3|2220|2220.6|2220.3|2221|2220.7|2220.3|2220|50
1614274960000|2021-02-25 17:42:40|2220.5|2220.2|2223.2|2222.9|2223.2|2222.9|2220.5|2220.2|82
1614274970000|2021-02-25 17:42:50|2223|2222.7|2223.3|2223|2223.6|2223.3|2222.7|2222.4|34
1614274980000|2021-02-25 17:43:00|2223.2|2222.9|2221.1|2220.8|2223.3|2223|2221.1|2220.8|89
1614274990000|2021-02-25 17:43:10|2221|2220.7|2221.6|2221.3|2221.9|2221.6|2221|2220.7|88
1614275000000|2021-02-25 17:43:20|2221.7|2221.4|2220.4|2220.1|2221.7|2221.4|2219.6|2219.3|76
1614275010000|2021-02-25 17:43:30|2220.8|2220.5|2219.3|2219|2220.8|2220.5|2219.3|2219|65
1614275020000|2021-02-25 17:43:40|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.1|2218.8|44
1614275030000|2021-02-25 17:43:50|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.8|2219.5|82
1614275040000|2021-02-25 17:44:00|2219.9|2219.6|2219.5|2219.2|2220.4|2220.1|2219.1|2218.8|194
1614275050000|2021-02-25 17:44:10|2219.4|2219.1|2220.1|2219.8|2220.1|2219.8|2219.2|2218.9|62
1614275060000|2021-02-25 17:44:20|2219.8|2219.5|2219.7|2219.4|2220.7|2220.4|2219.4|2219.1|62
1614275070000|2021-02-25 17:44:30|2219.4|2219.1|2219.5|2219.2|2220.1|2219.8|2219.2|2218.9|55
1614275080000|2021-02-25 17:44:40|2219.3|2219|2220|2219.7|2220|2219.7|2219.2|2218.9|61
1614275090000|2021-02-25 17:44:50|2219.8|2219.5|2220.4|2220.1|2220.5|2220.2|2219.7|2219.4|62
1614275100000|2021-02-25 17:45:00|2220.2|2219.9|2220.1|2219.8|2221.8|2221.5|2219.8|2219.5|90
1614275110000|2021-02-25 17:45:10|2219.4|2219.1|2220.1|2219.8|2220.3|2220|2219.2|2218.9|48
1614275120000|2021-02-25 17:45:20|2219.9|2219.6|2219.5|2219.2|2220|2219.7|2219.3|2219|32
1614275130000|2021-02-25 17:45:30|2219.4|2219.1|2218.9|2218.6|2219.7|2219.4|2218.3|2218|79
1614275140000|2021-02-25 17:45:40|2218.7|2218.4|2217|2216.7|2218.8|2218.5|2217|2216.7|92
1614275150000|2021-02-25 17:45:50|2217.2|2216.9|2216.5|2216.2|2217.7|2217.4|2216.3|2216|101
1614275160000|2021-02-25 17:46:00|2216.4|2216.1|2219.2|2218.9|2219.2|2218.9|2216.3|2216|126
1614275170000|2021-02-25 17:46:10|2219|2218.7|2219.3|2219|2219.5|2219.2|2219|2218.7|49
1614275180000|2021-02-25 17:46:20|2219.4|2219.1|2224.1|2223.8|2224.1|2223.8|2219.4|2219.1|135
1614275190000|2021-02-25 17:46:30|2224|2223.7|2224.5|2224.2|2224.5|2224.2|2223.1|2222.8|74
1614275200000|2021-02-25 17:46:40|2224.6|2224.3|2224.1|2223.8|2225.4|2225.1|2223.6|2223.3|175
1614275210000|2021-02-25 17:46:50|2223.5|2223.2|2224|2223.7|2224.1|2223.8|2223.4|2223.1|40
1614275220000|2021-02-25 17:47:00|2223.8|2223.5|2221.9|2221.6|2223.8|2223.5|2221.7|2221.4|67
1614275230000|2021-02-25 17:47:10|2222.1|2221.8|2223.5|2223.2|2223.8|2223.5|2222.1|2221.8|80
1614275240000|2021-02-25 17:47:20|2224.2|2223.9|2224.1|2223.8|2224.4|2224.1|2223.4|2223.1|50
1614275250000|2021-02-25 17:47:30|2224|2223.7|2223.9|2223.6|2224.5|2224.2|2223.7|2223.4|41
1614275260000|2021-02-25 17:47:40|2224.2|2223.9|2224.7|2224.4|2224.7|2224.4|2223.5|2223.2|37
1614275270000|2021-02-25 17:47:50|2224.5|2224.2|2222.8|2222.5|2224.5|2224.2|2222.8|2222.5|81
1614275280000|2021-02-25 17:48:00|2223|2222.7|2222.8|2222.5|2223.4|2223.1|2222.7|2222.4|48
1614275290000|2021-02-25 17:48:10|2223.2|2222.9|2223.9|2223.6|2223.9|2223.6|2223|2222.7|63
1614275300000|2021-02-25 17:48:20|2223.5|2223.2|2222|2221.7|2223.5|2223.2|2221.6|2221.3|72
1614275310000|2021-02-25 17:48:30|2222.3|2222|2222.2|2221.9|2222.9|2222.6|2221.9|2221.6|46
1614275320000|2021-02-25 17:48:40|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2221.8|2221.5|21
1614275330000|2021-02-25 17:48:50|2222.6|2222.3|2222.1|2221.8|2222.6|2222.3|2221.7|2221.4|45
1614275340000|2021-02-25 17:49:00|2222|2221.7|2222.9|2222.6|2223.3|2223|2222|2221.7|61
1614275350000|2021-02-25 17:49:10|2222.6|2222.3|2223|2222.7|2223.1|2222.8|2222.2|2221.9|46
1614275360000|2021-02-25 17:49:20|2222.7|2222.4|2222.6|2222.3|2222.9|2222.6|2222.3|2222|70
1614275370000|2021-02-25 17:49:30|2222.7|2222.4|2221.5|2221.2|2222.7|2222.4|2221|2220.7|56
1614275380000|2021-02-25 17:49:40|2222|2221.7|2221.2|2220.9|2222|2221.7|2221.2|2220.9|10
1614275390000|2021-02-25 17:49:50|2221.4|2221.1|2220.8|2220.5|2221.6|2221.3|2220.7|2220.4|57
1614275400000|2021-02-25 17:50:00|2220.6|2220.3|2218.6|2218.3|2220.6|2220.3|2218.6|2218.3|103
1614275410000|2021-02-25 17:50:10|2218.5|2218.2|2219.8|2219.5|2220|2219.7|2218.1|2217.8|136
1614275420000|2021-02-25 17:50:20|2219.6|2219.3|2221.6|2221.3|2221.6|2221.3|2219.5|2219.2|42
1614275430000|2021-02-25 17:50:30|2221.9|2221.6|2221|2220.7|2221.9|2221.6|2220.7|2220.4|211
1614275440000|2021-02-25 17:50:40|2220.6|2220.3|2221.1|2220.8|2221.3|2221|2220.6|2220.3|41
1614275450000|2021-02-25 17:50:50|2221.5|2221.2|2218.1|2217.8|2221.5|2221.2|2217.8|2217.5|101
1614275460000|2021-02-25 17:51:00|2217.8|2217.5|2219.3|2219|2219.7|2219.4|2217.4|2217.1|126
1614275470000|2021-02-25 17:51:10|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2218.8|2218.5|38
1614275480000|2021-02-25 17:51:20|2219|2218.7|2217.5|2217.2|2219.1|2218.8|2217.3|2217|65
1614275490000|2021-02-25 17:51:30|2217.4|2217.1|2217.4|2217.1|2218|2217.7|2217.2|2216.9|39
1614275500000|2021-02-25 17:51:40|2217.9|2217.6|2217|2216.7|2217.9|2217.6|2216.4|2216.1|105
1614275510000|2021-02-25 17:51:50|2216.9|2216.6|2216.1|2215.8|2217.2|2216.9|2215.9|2215.6|68
1614275520000|2021-02-25 17:52:00|2215.8|2215.5|2216.2|2215.9|2216.8|2216.5|2215.8|2215.5|64
1614275530000|2021-02-25 17:52:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.5|2215.2|58
1614275540000|2021-02-25 17:52:20|2216|2215.7|2215.7|2215.4|2216.1|2215.8|2215|2214.7|120
1614275550000|2021-02-25 17:52:30|2214.9|2214.6|2214.9|2214.6|2215.3|2215|2214.3|2214|260
1614275560000|2021-02-25 17:52:40|2214.7|2214.4|2215.7|2215.4|2215.9|2215.6|2214.6|2214.3|69
1614275570000|2021-02-25 17:52:50|2215.2|2214.9|2214.2|2213.9|2215.2|2214.9|2213.7|2213.4|426
1614275580000|2021-02-25 17:53:00|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2213.6|2213.3|134
1614275590000|2021-02-25 17:53:10|2213.9|2213.6|2213.2|2212.9|2214|2213.7|2213|2212.7|110
1614275600000|2021-02-25 17:53:20|2213.3|2213|2213.1|2212.8|2213.5|2213.2|2213|2212.7|47
1614275610000|2021-02-25 17:53:30|2212.7|2212.4|2211.4|2211.1|2212.8|2212.5|2211.2|2210.9|230
1614275620000|2021-02-25 17:53:40|2211.3|2211|2212.1|2211.8|2212.6|2212.3|2211.2|2210.9|174
1614275630000|2021-02-25 17:53:50|2211.8|2211.5|2211.6|2211.3|2212.1|2211.8|2211.3|2211|78
1614275640000|2021-02-25 17:54:00|2211.4|2211.1|2211.6|2211.3|2212.1|2211.8|2210.7|2210.4|615
1614275650000|2021-02-25 17:54:10|2211.7|2211.4|2211|2210.7|2211.7|2211.4|2210.8|2210.5|98
1614275660000|2021-02-25 17:54:20|2211.1|2210.8|2209.8|2209.5|2211.4|2211.1|2209.6|2209.3|71
1614275670000|2021-02-25 17:54:30|2210|2209.7|2210|2209.7|2210.3|2210|2209.3|2209|73
1614275680000|2021-02-25 17:54:40|2209.6|2209.3|2209.4|2209.1|2210.1|2209.8|2209.4|2209.1|76
1614275690000|2021-02-25 17:54:50|2209.1|2208.8|2208.1|2207.8|2209.3|2209|2208.1|2207.8|168
1614275700000|2021-02-25 17:55:00|2208.3|2208|2207|2206.7|2208.3|2208|2207|2206.7|245
1614275710000|2021-02-25 17:55:10|2207.4|2207.1|2211.1|2210.8|2211.6|2211.3|2207.4|2207.1|220
1614275720000|2021-02-25 17:55:20|2211.2|2210.9|2208.2|2207.9|2211.2|2210.9|2208|2207.7|85
1614275730000|2021-02-25 17:55:30|2207.9|2207.6|2208.8|2208.5|2209.1|2208.8|2207.9|2207.6|91
1614275740000|2021-02-25 17:55:40|2208.4|2208.1|2208.5|2208.2|2208.7|2208.4|2208.2|2207.9|50
1614275750000|2021-02-25 17:55:50|2208.3|2208|2209.3|2209|2209.8|2209.5|2207.8|2207.5|79
1614275760000|2021-02-25 17:56:00|2209.2|2208.9|2208.4|2208.1|2209.4|2209.1|2207.9|2207.6|65
1614275770000|2021-02-25 17:56:10|2208.2|2207.9|2207.4|2207.1|2208.2|2207.9|2206.9|2206.6|97
1614275780000|2021-02-25 17:56:20|2207.7|2207.4|2207|2206.7|2207.7|2207.4|2206.1|2205.8|146
1614275790000|2021-02-25 17:56:30|2207.3|2207|2207.4|2207.1|2208|2207.7|2207|2206.7|83
1614275800000|2021-02-25 17:56:40|2207.3|2207|2207.2|2206.9|2207.5|2207.2|2206.8|2206.5|97
1614275810000|2021-02-25 17:56:50|2207.4|2207.1|2207.7|2207.4|2207.8|2207.5|2206.6|2206.3|80
1614275820000|2021-02-25 17:57:00|2207.8|2207.5|2207.1|2206.8|2208.5|2208.2|2206.4|2206.1|111
1614275830000|2021-02-25 17:57:10|2207.3|2207|2206.1|2205.8|2207.3|2207|2205.7|2205.4|108
1614275840000|2021-02-25 17:57:20|2206.4|2206.1|2206.1|2205.8|2206.5|2206.2|2205.9|2205.6|90
1614275850000|2021-02-25 17:57:30|2206|2205.7|2205.5|2205.2|2206|2205.7|2205|2204.7|119
1614275860000|2021-02-25 17:57:40|2205.3|2205|2205|2204.7|2205.8|2205.5|2204.8|2204.5|53
1614275870000|2021-02-25 17:57:50|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.7|2204.4|59
1614275880000|2021-02-25 17:58:00|2204.7|2204.4|2205|2204.7|2206.2|2205.9|2204.3|2204|141
1614275890000|2021-02-25 17:58:10|2205.5|2205.2|2205|2204.7|2206.2|2205.9|2204.6|2204.3|78
1614275900000|2021-02-25 17:58:20|2204.9|2204.6|2203.9|2203.6|2205.4|2205.1|2203.9|2203.6|166
1614275910000|2021-02-25 17:58:30|2204.3|2204|2203.9|2203.6|2204.5|2204.2|2203.5|2203.2|142
1614275920000|2021-02-25 17:58:40|2203.7|2203.4|2203.9|2203.6|2204.4|2204.1|2203.1|2202.8|78
1614275930000|2021-02-25 17:58:50|2204.1|2203.8|2203.4|2203.1|2204.1|2203.8|2203.1|2202.8|28
1614275940000|2021-02-25 17:59:00|2203.5|2203.2|2207.1|2206.8|2207.1|2206.8|2202.8|2202.5|225
1614275950000|2021-02-25 17:59:10|2206.9|2206.6|2208.3|2208|2208.3|2208|2206.5|2206.2|93
1614275960000|2021-02-25 17:59:20|2208.5|2208.2|2207.3|2207|2208.5|2208.2|2207.3|2207|76
1614275970000|2021-02-25 17:59:30|2207.8|2207.5|2207.3|2207|2207.8|2207.5|2206.3|2206|64
1614275980000|2021-02-25 17:59:40|2207.6|2207.3|2206.1|2205.8|2207.6|2207.3|2205.4|2205.1|85
1614275990000|2021-02-25 17:59:50|2206.2|2205.9|2204.5|2204.2|2206.2|2205.9|2204.5|2204.2|87
1614276000000|2021-02-25 18:00:00|2204|2203.7|2204.4|2204.1|2204.6|2204.3|2202.6|2202.3|140
1614276010000|2021-02-25 18:00:10|2204.7|2204.4|2205.7|2205.4|2205.7|2205.4|2203.9|2203.6|137
1614276020000|2021-02-25 18:00:20|2205.3|2205|2206.8|2206.5|2207|2206.7|2205|2204.7|111
1614276030000|2021-02-25 18:00:30|2206.7|2206.4|2206.8|2206.5|2207.3|2207|2206.5|2206.2|74
1614276040000|2021-02-25 18:00:40|2206.9|2206.6|2205.3|2205|2207.2|2206.9|2205.3|2205|96
1614276050000|2021-02-25 18:00:50|2206|2205.7|2207.3|2207|2207.4|2207.1|2205.8|2205.5|89
1614276060000|2021-02-25 18:01:00|2207.5|2207.2|2206.7|2206.4|2207.5|2207.2|2206.1|2205.8|100
1614276070000|2021-02-25 18:01:10|2206.5|2206.2|2208.3|2208|2208.3|2208|2206.5|2206.2|180
1614276080000|2021-02-25 18:01:20|2208.2|2207.9|2209.8|2209.5|2210.4|2210.1|2208.2|2207.9|162
1614276090000|2021-02-25 18:01:30|2209.9|2209.6|2210.6|2210.3|2210.8|2210.5|2209.8|2209.5|91
1614276100000|2021-02-25 18:01:40|2210.1|2209.8|2211.1|2210.8|2211.8|2211.5|2210|2209.7|106
1614276110000|2021-02-25 18:01:50|2211.3|2211|2206.2|2205.9|2211.3|2211|2206.2|2205.9|139
1614276120000|2021-02-25 18:02:00|2206.4|2206.1|2203.6|2203.3|2207.3|2207|2203|2202.7|302
1614276130000|2021-02-25 18:02:10|2203.4|2203.1|2200.5|2200.2|2204.1|2203.8|2200.5|2200.2|430
1614276140000|2021-02-25 18:02:20|2200.7|2200.4|2201.2|2200.9|2202.6|2202.3|2200.3|2200|252
1614276150000|2021-02-25 18:02:30|2200.8|2200.5|2202.5|2202.2|2203.1|2202.8|2199.8|2199.5|167
1614276160000|2021-02-25 18:02:40|2203|2202.7|2202.6|2202.3|2205.1|2204.8|2202.6|2202.3|213
1614276170000|2021-02-25 18:02:50|2202.2|2201.9|2200.5|2200.2|2202.5|2202.2|2200|2199.7|278
1614276180000|2021-02-25 18:03:00|2200.4|2200.1|2201.8|2201.5|2201.9|2201.6|2200.3|2200|193
1614276190000|2021-02-25 18:03:10|2201.3|2201|2200.1|2199.8|2201.4|2201.1|2199.5|2199.2|92
1614276200000|2021-02-25 18:03:20|2200.2|2199.9|2203.4|2203.1|2203.4|2203.1|2200|2199.7|125
1614276210000|2021-02-25 18:03:30|2203.2|2202.9|2201.7|2201.4|2203.6|2203.3|2201.7|2201.4|138
1614276220000|2021-02-25 18:03:40|2202.4|2202.1|2204.9|2204.6|2204.9|2204.6|2202|2201.7|163
1614276230000|2021-02-25 18:03:50|2205|2204.7|2206.4|2206.1|2206.6|2206.3|2205|2204.7|156
1614276240000|2021-02-25 18:04:00|2206.3|2206|2203.5|2203.2|2206.3|2206|2203.5|2203.2|140
1614276250000|2021-02-25 18:04:10|2203.2|2202.9|2206.1|2205.8|2206.1|2205.8|2203.1|2202.8|116
1614276260000|2021-02-25 18:04:20|2206.2|2205.9|2207.4|2207.1|2207.8|2207.5|2205.2|2204.9|142
1614276270000|2021-02-25 18:04:30|2207.2|2206.9|2206|2205.7|2207.3|2207|2205|2204.7|138
1614276280000|2021-02-25 18:04:40|2206.1|2205.8|2206.5|2206.2|2207|2206.7|2205.5|2205.2|147
1614276290000|2021-02-25 18:04:50|2206.4|2206.1|2206.6|2206.3|2207.8|2207.5|2205.6|2205.3|269
1614276300000|2021-02-25 18:05:00|2206.7|2206.4|2205.4|2205.1|2207.3|2207|2205.4|2205.1|145
1614276310000|2021-02-25 18:05:10|2205.5|2205.2|2203.1|2202.8|2205.9|2205.6|2202.8|2202.5|242
1614276320000|2021-02-25 18:05:20|2203.2|2202.9|2204.3|2204|2204.3|2204|2202.7|2202.4|123
1614276330000|2021-02-25 18:05:30|2204.1|2203.8|2207.4|2207.1|2207.8|2207.5|2203.9|2203.6|108
1614276340000|2021-02-25 18:05:40|2207.9|2207.6|2207|2206.7|2207.9|2207.6|2206.5|2206.2|68
1614276350000|2021-02-25 18:05:50|2206.3|2206|2205.3|2205|2206.6|2206.3|2204.9|2204.6|114
1614276360000|2021-02-25 18:06:00|2205.2|2204.9|2207.4|2207.1|2207.7|2207.4|2205.2|2204.9|131
1614276370000|2021-02-25 18:06:10|2207|2206.7|2210.9|2210.6|2210.9|2210.6|2207|2206.7|225
1614276380000|2021-02-25 18:06:20|2211|2210.7|2211.4|2211.1|2212|2211.7|2210.3|2210|138
1614276390000|2021-02-25 18:06:30|2211.1|2210.8|2208.9|2208.6|2211.1|2210.8|2208.7|2208.4|150
1614276400000|2021-02-25 18:06:40|2208.7|2208.4|2209.3|2209|2209.7|2209.4|2208.4|2208.1|95
1614276410000|2021-02-25 18:06:50|2208.7|2208.4|2206.2|2205.9|2208.7|2208.4|2206.1|2205.8|95
1614276420000|2021-02-25 18:07:00|2205.8|2205.5|2204.5|2204.2|2206|2205.7|2204.1|2203.8|124
1614276430000|2021-02-25 18:07:10|2204.8|2204.5|2204.7|2204.4|2206.1|2205.8|2204.1|2203.8|123
1614276440000|2021-02-25 18:07:20|2204.6|2204.3|2204.9|2204.6|2205.8|2205.5|2202.8|2202.5|284
1614276450000|2021-02-25 18:07:30|2205.4|2205.1|2206.7|2206.4|2207.8|2207.5|2205.4|2205.1|184
1614276460000|2021-02-25 18:07:40|2206.1|2205.8|2207.1|2206.8|2208.4|2208.1|2206.1|2205.8|107
1614276470000|2021-02-25 18:07:50|2207.4|2207.1|2208.8|2208.5|2208.8|2208.5|2206.7|2206.4|162
1614276480000|2021-02-25 18:08:00|2208.6|2208.3|2207|2206.7|2208.6|2208.3|2207|2206.7|95
1614276490000|2021-02-25 18:08:10|2206.8|2206.5|2208|2207.7|2208.2|2207.9|2206.5|2206.2|74
1614276500000|2021-02-25 18:08:20|2207.9|2207.6|2207.6|2207.3|2208.2|2207.9|2207.2|2206.9|236
1614276510000|2021-02-25 18:08:30|2207.4|2207.1|2207.2|2206.9|2207.6|2207.3|2206.6|2206.3|114
1614276520000|2021-02-25 18:08:40|2206.7|2206.4|2208.3|2208|2208.5|2208.2|2206.7|2206.4|49
1614276530000|2021-02-25 18:08:50|2208.7|2208.4|2210.5|2210.2|2211.8|2211.5|2208.6|2208.3|185
1614276540000|2021-02-25 18:09:00|2209.8|2209.5|2210|2209.7|2210.6|2210.3|2209.2|2208.9|91
1614276550000|2021-02-25 18:09:10|2210.1|2209.8|2211.6|2211.3|2211.7|2211.4|2210.1|2209.8|70
1614276560000|2021-02-25 18:09:20|2211.5|2211.2|2212.2|2211.9|2212.7|2212.4|2211.5|2211.2|174
1614276570000|2021-02-25 18:09:30|2212.5|2212.2|2215.3|2215|2215.3|2215|2212.3|2212|344
1614276580000|2021-02-25 18:09:40|2215.4|2215.1|2216.4|2216.1|2216.4|2216.1|2214.7|2214.4|204
1614276590000|2021-02-25 18:09:50|2216.3|2216|2216.3|2216|2216.5|2216.2|2215.2|2214.9|144
1614276600000|2021-02-25 18:10:00|2215.7|2215.4|2216.8|2216.5|2217.9|2217.6|2215.6|2215.3|228
1614276610000|2021-02-25 18:10:10|2216.4|2216.1|2215.2|2214.9|2217.5|2217.2|2215.1|2214.8|172
1614276620000|2021-02-25 18:10:20|2215.3|2215|2213.5|2213.2|2216.4|2216.1|2213.5|2213.2|346
1614276630000|2021-02-25 18:10:30|2213.2|2212.9|2213.6|2213.3|2213.8|2213.5|2212.6|2212.3|179
1614276640000|2021-02-25 18:10:40|2213.9|2213.6|2211.1|2210.8|2213.9|2213.6|2211.1|2210.8|207
1614276650000|2021-02-25 18:10:50|2211.2|2210.9|2212.1|2211.8|2212.6|2212.3|2211.2|2210.9|89
1614276660000|2021-02-25 18:11:00|2212|2211.7|2211.2|2210.9|2212|2211.7|2210.4|2210.1|92
1614276670000|2021-02-25 18:11:10|2211.4|2211.1|2214.2|2213.9|2214.2|2213.9|2211.3|2211|181
1614276680000|2021-02-25 18:11:20|2214.6|2214.3|2214|2213.7|2215.8|2215.5|2214|2213.7|378
1614276690000|2021-02-25 18:11:30|2213.4|2213.1|2217.1|2216.8|2217.2|2216.9|2213.4|2213.1|147
1614276700000|2021-02-25 18:11:40|2217.3|2217|2217.2|2216.9|2217.8|2217.5|2216.3|2216|106
1614276710000|2021-02-25 18:11:50|2217.1|2216.8|2218.8|2218.5|2219.4|2219.1|2217|2216.7|319
1614276720000|2021-02-25 18:12:00|2218.9|2218.6|2217.8|2217.5|2218.9|2218.6|2216.5|2216.2|173
1614276730000|2021-02-25 18:12:10|2217.7|2217.4|2217.7|2217.4|2218.6|2218.3|2217.5|2217.2|218
1614276740000|2021-02-25 18:12:20|2218|2217.7|2218.5|2218.2|2219.9|2219.6|2218|2217.7|151
1614276750000|2021-02-25 18:12:30|2218.2|2217.9|2220.7|2220.4|2220.7|2220.4|2217.9|2217.6|162
1614276760000|2021-02-25 18:12:40|2220.6|2220.3|2220.3|2220|2221.4|2221.1|2219.4|2219.1|166
1614276770000|2021-02-25 18:12:50|2219.9|2219.6|2220.8|2220.5|2220.9|2220.6|2219.1|2218.8|250
1614276780000|2021-02-25 18:13:00|2220.9|2220.6|2220.9|2220.6|2221.2|2220.9|2220.2|2219.9|277
1614276790000|2021-02-25 18:13:10|2220.8|2220.5|2220.8|2220.5|2221.2|2220.9|2220.2|2219.9|146
1614276800000|2021-02-25 18:13:20|2220.6|2220.3|2222.1|2221.8|2222.1|2221.8|2219.7|2219.4|197
1614276810000|2021-02-25 18:13:30|2221.9|2221.6|2221.4|2221.1|2222.7|2222.4|2221.1|2220.8|333
1614276820000|2021-02-25 18:13:40|2221.1|2220.8|2221.4|2221.1|2222|2221.7|2220.8|2220.5|90
1614276830000|2021-02-25 18:13:50|2221.3|2221|2223.5|2223.2|2223.5|2223.2|2220.7|2220.4|109
1614276840000|2021-02-25 18:14:00|2223.8|2223.5|2222.1|2221.8|2224.1|2223.8|2221.5|2221.2|129
1614276850000|2021-02-25 18:14:10|2222.3|2222|2223.5|2223.2|2223.9|2223.6|2221.9|2221.6|145
1614276860000|2021-02-25 18:14:20|2223|2222.7|2224.2|2223.9|2224.3|2224|2222.5|2222.2|157
1614276870000|2021-02-25 18:14:30|2224.4|2224.1|2224.5|2224.2|2225.5|2225.2|2224|2223.7|145
1614276880000|2021-02-25 18:14:40|2224.3|2224|2225.2|2224.9|2225.4|2225.1|2224.3|2224|161
1614276890000|2021-02-25 18:14:50|2225.3|2225|2226.8|2226.5|2227.1|2226.8|2225.2|2224.9|233
1614276900000|2021-02-25 18:15:00|2226.7|2226.4|2224.9|2224.6|2226.7|2226.4|2224.9|2224.6|338
1614276910000|2021-02-25 18:15:10|2225.2|2224.9|2224.7|2224.4|2226.3|2226|2224.4|2224.1|306
1614276920000|2021-02-25 18:15:20|2224.6|2224.3|2222.5|2222.2|2225.1|2224.8|2222.5|2222.2|116
1614276930000|2021-02-25 18:15:30|2222.4|2222.1|2222.2|2221.9|2223|2222.7|2222.2|2221.9|116
1614276940000|2021-02-25 18:15:40|2222.3|2222|2221.6|2221.3|2222.3|2222|2220.9|2220.6|93
1614276950000|2021-02-25 18:15:50|2221.9|2221.6|2222.4|2222.1|2222.6|2222.3|2221.3|2221|160
1614276960000|2021-02-25 18:16:00|2222.3|2222|2222.4|2222.1|2222.7|2222.4|2221.8|2221.5|122
1614276970000|2021-02-25 18:16:10|2222.3|2222|2226.5|2226.2|2226.5|2226.2|2222.3|2222|130
1614276980000|2021-02-25 18:16:20|2226.8|2226.5|2227.2|2226.9|2227.6|2227.3|2225.5|2225.2|277
1614276990000|2021-02-25 18:16:30|2227.3|2227|2226.9|2226.6|2227.3|2227|2225.5|2225.2|232
1614277000000|2021-02-25 18:16:40|2226.5|2226.2|2226.6|2226.3|2227.3|2227|2226.4|2226.1|100
1614277010000|2021-02-25 18:16:50|2226.9|2226.6|2224.8|2224.5|2227.7|2227.4|2224.8|2224.5|131
1614277020000|2021-02-25 18:17:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2222.7|2222.4|122
1614277030000|2021-02-25 18:17:10|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2224.2|2223.9|48
1614277040000|2021-02-25 18:17:20|2225.3|2225|2226.2|2225.9|2226.7|2226.4|2225.1|2224.8|159
1614277050000|2021-02-25 18:17:30|2226.3|2226|2225.5|2225.2|2226.4|2226.1|2225.5|2225.2|70
1614277060000|2021-02-25 18:17:40|2225.8|2225.5|2224.7|2224.4|2225.8|2225.5|2224.6|2224.3|34
1614277070000|2021-02-25 18:17:50|2225.1|2224.8|2225.3|2225|2225.3|2225|2224.2|2223.9|70
1614277080000|2021-02-25 18:18:00|2225|2224.7|2225.3|2225|2226.7|2226.4|2224.6|2224.3|113
1614277090000|2021-02-25 18:18:10|2225.4|2225.1|2224.5|2224.2|2225.8|2225.5|2224.5|2224.2|51
1614277100000|2021-02-25 18:18:20|2224.7|2224.4|2224.9|2224.6|2225.1|2224.8|2223.8|2223.5|109
1614277110000|2021-02-25 18:18:30|2224.8|2224.5|2225.7|2225.4|2225.9|2225.6|2224.5|2224.2|67
1614277120000|2021-02-25 18:18:40|2225.5|2225.2|2225.3|2225|2225.8|2225.5|2224.9|2224.6|66
1614277130000|2021-02-25 18:18:50|2225.5|2225.2|2226.6|2226.3|2226.6|2226.3|2225.3|2225|63
1614277140000|2021-02-25 18:19:00|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2226.7|2226.4|154
1614277150000|2021-02-25 18:19:10|2227.6|2227.3|2229.6|2229.3|2229.7|2229.4|2227.6|2227.3|175
1614277160000|2021-02-25 18:19:20|2229.5|2229.2|2229.9|2229.6|2230.2|2229.9|2229|2228.7|162
1614277170000|2021-02-25 18:19:30|2230|2229.7|2232|2231.7|2232.2|2231.9|2230|2229.7|388
1614277180000|2021-02-25 18:19:40|2231.2|2230.9|2231|2230.7|2232|2231.7|2230.3|2230|130
1614277190000|2021-02-25 18:19:50|2231.1|2230.8|2231.5|2231.2|2232.2|2231.9|2231.1|2230.8|137
1614277200000|2021-02-25 18:20:00|2231.4|2231.1|2230.3|2230|2231.7|2231.4|2229.8|2229.5|141
1614277210000|2021-02-25 18:20:10|2230.5|2230.2|2229.7|2229.4|2230.7|2230.4|2229.2|2228.9|53
1614277220000|2021-02-25 18:20:20|2230.2|2229.9|2232|2231.7|2232|2231.7|2230.2|2229.9|74
1614277230000|2021-02-25 18:20:30|2231.9|2231.6|2232.8|2232.5|2233.2|2232.9|2231.9|2231.6|278
1614277240000|2021-02-25 18:20:40|2233.4|2233.1|2234|2233.7|2234|2233.7|2233.2|2232.9|171
1614277250000|2021-02-25 18:20:50|2234.2|2233.9|2234.8|2234.5|2235.4|2235.1|2234.1|2233.8|143
1614277260000|2021-02-25 18:21:00|2234.9|2234.6|2234.3|2234|2236|2235.7|2234.3|2234|374
1614277270000|2021-02-25 18:21:10|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2232.9|2232.6|116
1614277280000|2021-02-25 18:21:20|2234.7|2234.4|2235.7|2235.4|2236.2|2235.9|2234.4|2234.1|79
1614277290000|2021-02-25 18:21:30|2235.9|2235.6|2235.8|2235.5|2236.1|2235.8|2235.3|2235|120
1614277300000|2021-02-25 18:21:40|2235.5|2235.2|2235.1|2234.8|2235.7|2235.4|2235|2234.7|53
1614277310000|2021-02-25 18:21:50|2235.3|2235|2235.4|2235.1|2236.3|2236|2235.3|2235|67
1614277320000|2021-02-25 18:22:00|2235|2234.7|2233.2|2232.9|2235|2234.7|2232.9|2232.6|163
1614277330000|2021-02-25 18:22:10|2233.4|2233.1|2232.9|2232.6|2234.1|2233.8|2232.7|2232.4|47
1614277340000|2021-02-25 18:22:20|2233|2232.7|2233.5|2233.2|2234|2233.7|2232.9|2232.6|180
1614277350000|2021-02-25 18:22:30|2233.7|2233.4|2232.4|2232.1|2233.8|2233.5|2232.4|2232.1|96
1614277360000|2021-02-25 18:22:40|2232.2|2231.9|2230.5|2230.2|2232.5|2232.2|2230.5|2230.2|117
1614277370000|2021-02-25 18:22:50|2230.3|2230|2230.3|2230|2231.1|2230.8|2229.5|2229.2|121
1614277380000|2021-02-25 18:23:00|2230.2|2229.9|2230.2|2229.9|2231|2230.7|2229.5|2229.2|96
1614277390000|2021-02-25 18:23:10|2230.6|2230.3|2231.3|2231|2231.8|2231.5|2230.4|2230.1|74
1614277400000|2021-02-25 18:23:20|2230.8|2230.5|2230.9|2230.6|2232.1|2231.8|2230.8|2230.5|74
1614277410000|2021-02-25 18:23:30|2230.6|2230.3|2231.4|2231.1|2231.9|2231.6|2229.9|2229.6|86
1614277420000|2021-02-25 18:23:40|2231.1|2230.8|2230.6|2230.3|2231.5|2231.2|2230.6|2230.3|39
1614277430000|2021-02-25 18:23:50|2230.2|2229.9|2229.9|2229.6|2230.4|2230.1|2229.4|2229.1|88
1614277440000|2021-02-25 18:24:00|2229.8|2229.5|2230.4|2230.1|2231.8|2231.5|2229.5|2229.2|84
1614277450000|2021-02-25 18:24:10|2230.5|2230.2|2230.3|2230|2231.2|2230.9|2230.3|2230|44
1614277460000|2021-02-25 18:24:20|2230.4|2230.1|2231.3|2231|2231.3|2231|2230.4|2230.1|45
1614277470000|2021-02-25 18:24:30|2231|2230.7|2232.4|2232.1|2232.4|2232.1|2230.8|2230.5|43
1614277480000|2021-02-25 18:24:40|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2231.5|2231.2|35
1614277490000|2021-02-25 18:24:50|2232.6|2232.3|2233|2232.7|2233|2232.7|2232.1|2231.8|50
1614277500000|2021-02-25 18:25:00|2233.1|2232.8|2231.9|2231.6|2233.1|2232.8|2231.7|2231.4|114
1614277510000|2021-02-25 18:25:10|2231.8|2231.5|2232.3|2232|2233.1|2232.8|2231.8|2231.5|69
1614277520000|2021-02-25 18:25:20|2232.2|2231.9|2233.8|2233.5|2233.9|2233.6|2232|2231.7|64
1614277530000|2021-02-25 18:25:30|2233.6|2233.3|2232.4|2232.1|2233.9|2233.6|2232.3|2232|55
1614277540000|2021-02-25 18:25:40|2232.2|2231.9|2232.3|2232|2232.8|2232.5|2231.8|2231.5|110
1614277550000|2021-02-25 18:25:50|2232.1|2231.8|2232.2|2231.9|2232.8|2232.5|2232.1|2231.8|88
1614277560000|2021-02-25 18:26:00|2232.3|2232|2233|2232.7|2233.6|2233.3|2232.3|2232|83
1614277570000|2021-02-25 18:26:10|2233.1|2232.8|2232.2|2231.9|2233.3|2233|2232.2|2231.9|32
1614277580000|2021-02-25 18:26:20|2232.4|2232.1|2230.8|2230.5|2232.6|2232.3|2230.7|2230.4|85
1614277590000|2021-02-25 18:26:30|2231|2230.7|2231|2230.7|2231.9|2231.6|2230.9|2230.6|37
1614277600000|2021-02-25 18:26:40|2231.2|2230.9|2231.2|2230.9|2231.9|2231.6|2230.9|2230.6|73
1614277610000|2021-02-25 18:26:50|2230.8|2230.5|2231.8|2231.5|2232.1|2231.8|2230.8|2230.5|108
1614277620000|2021-02-25 18:27:00|2232.1|2231.8|2230.4|2230.1|2232.3|2232|2230.4|2230.1|72
1614277630000|2021-02-25 18:27:10|2230.2|2229.9|2229|2228.7|2230.2|2229.9|2228.9|2228.6|73
1614277640000|2021-02-25 18:27:20|2228.6|2228.3|2228.3|2228|2228.7|2228.4|2228.1|2227.8|94
1614277650000|2021-02-25 18:27:30|2228.8|2228.5|2229|2228.7|2229.7|2229.4|2228.6|2228.3|112
1614277660000|2021-02-25 18:27:40|2228.8|2228.5|2228.6|2228.3|2229.4|2229.1|2228.6|2228.3|87
1614277670000|2021-02-25 18:27:50|2229|2228.7|2229.7|2229.4|2229.8|2229.5|2228.9|2228.6|86
1614277680000|2021-02-25 18:28:00|2229.6|2229.3|2229.9|2229.6|2230.4|2230.1|2229.1|2228.8|113
1614277690000|2021-02-25 18:28:10|2230.1|2229.8|2231.3|2231|2231.9|2231.6|2230.1|2229.8|92
1614277700000|2021-02-25 18:28:20|2231.5|2231.2|2233.2|2232.9|2233.2|2232.9|2231.5|2231.2|83
1614277710000|2021-02-25 18:28:30|2233.1|2232.8|2235|2234.7|2235|2234.7|2232.8|2232.5|70
1614277720000|2021-02-25 18:28:40|2235.2|2234.9|2238.4|2238.1|2238.4|2238.1|2235.2|2234.9|140
1614277730000|2021-02-25 18:28:50|2238.3|2238|2236.9|2236.6|2238.3|2238|2236.9|2236.6|126
1614277740000|2021-02-25 18:29:00|2236.7|2236.4|2235.8|2235.5|2236.7|2236.4|2235.3|2235|130
1614277750000|2021-02-25 18:29:10|2236.5|2236.2|2235.8|2235.5|2236.5|2236.2|2235.6|2235.3|55
1614277760000|2021-02-25 18:29:20|2235.7|2235.4|2235.5|2235.2|2236|2235.7|2235.3|2235|59
1614277770000|2021-02-25 18:29:30|2235.4|2235.1|2235.9|2235.6|2235.9|2235.6|2235|2234.7|38
1614277780000|2021-02-25 18:29:40|2236.1|2235.8|2236.4|2236.1|2237.6|2237.3|2236.1|2235.8|129
1614277790000|2021-02-25 18:29:50|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2235.5|2235.2|47
1614277800000|2021-02-25 18:30:00|2236|2235.7|2235.9|2235.6|2236.4|2236.1|2235.4|2235.1|174
1614277810000|2021-02-25 18:30:10|2236|2235.7|2236.3|2236|2237.8|2237.5|2236|2235.7|234
1614277820000|2021-02-25 18:30:20|2236.4|2236.1|2236.4|2236.1|2236.7|2236.4|2236|2235.7|50
1614277830000|2021-02-25 18:30:30|2236.6|2236.3|2237.9|2237.6|2238.5|2238.2|2236.6|2236.3|117
1614277840000|2021-02-25 18:30:40|2237.8|2237.5|2237.7|2237.4|2238.6|2238.3|2237.6|2237.3|159
1614277850000|2021-02-25 18:30:50|2237.2|2236.9|2236.5|2236.2|2238|2237.7|2236.2|2235.9|90
1614277860000|2021-02-25 18:31:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2235.6|2235.3|75
1614277870000|2021-02-25 18:31:10|2236.1|2235.8|2234.9|2234.6|2237.1|2236.8|2234.8|2234.5|143
1614277880000|2021-02-25 18:31:20|2234.8|2234.5|2232.4|2232.1|2235.6|2235.3|2232.4|2232.1|79
1614277890000|2021-02-25 18:31:30|2232.5|2232.2|2232.7|2232.4|2233.4|2233.1|2232.3|2232|67
1614277900000|2021-02-25 18:31:40|2232.3|2232|2232.2|2231.9|2232.8|2232.5|2231.9|2231.6|114
1614277910000|2021-02-25 18:31:50|2232.3|2232|2231.2|2230.9|2232.5|2232.2|2231.2|2230.9|83
1614277920000|2021-02-25 18:32:00|2231.5|2231.2|2231.8|2231.5|2232.2|2231.9|2231.1|2230.8|107
1614277930000|2021-02-25 18:32:10|2231.9|2231.6|2233.1|2232.8|2233.8|2233.5|2231.9|2231.6|144
1614277940000|2021-02-25 18:32:20|2233|2232.7|2231|2230.7|2233|2232.7|2231|2230.7|61
1614277950000|2021-02-25 18:32:30|2230.9|2230.6|2230.6|2230.3|2231.8|2231.5|2230.6|2230.3|55
1614277960000|2021-02-25 18:32:40|2230.4|2230.1|2230.8|2230.5|2231.1|2230.8|2230|2229.7|81
1614277970000|2021-02-25 18:32:50|2230.5|2230.2|2230.2|2229.9|2230.8|2230.5|2230.2|2229.9|62
1614277980000|2021-02-25 18:33:00|2230.3|2230|2230|2229.7|2231.5|2231.2|2230|2229.7|59
1614277990000|2021-02-25 18:33:10|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.2|2228.9|117
1614278000000|2021-02-25 18:33:20|2229.1|2228.8|2228.1|2227.8|2229.3|2229|2228.1|2227.8|98
1614278010000|2021-02-25 18:33:30|2228.4|2228.1|2229.8|2229.5|2229.8|2229.5|2228.3|2228|73
1614278020000|2021-02-25 18:33:40|2229.5|2229.2|2228.8|2228.5|2230.5|2230.2|2228.8|2228.5|81
1614278030000|2021-02-25 18:33:50|2228.9|2228.6|2229.1|2228.8|2229.6|2229.3|2228.9|2228.6|36
1614278040000|2021-02-25 18:34:00|2228.8|2228.5|2230.5|2230.2|2230.5|2230.2|2228.6|2228.3|57
1614278050000|2021-02-25 18:34:10|2230.4|2230.1|2229.9|2229.6|2231.2|2230.9|2229.8|2229.5|42
1614278060000|2021-02-25 18:34:20|2229.8|2229.5|2229.3|2229|2230|2229.7|2229|2228.7|91
1614278070000|2021-02-25 18:34:30|2229.4|2229.1|2231|2230.7|2231.2|2230.9|2229.4|2229.1|104
1614278080000|2021-02-25 18:34:40|2231.2|2230.9|2231|2230.7|2231.9|2231.6|2230.8|2230.5|50
1614278090000|2021-02-25 18:34:50|2230.9|2230.6|2229.3|2229|2230.9|2230.6|2229.3|2229|51
1614278100000|2021-02-25 18:35:00|2229.1|2228.8|2229.1|2228.8|2230.1|2229.8|2228.5|2228.2|127
1614278110000|2021-02-25 18:35:10|2228.9|2228.6|2227.9|2227.6|2229.1|2228.8|2227.8|2227.5|42
1614278120000|2021-02-25 18:35:20|2228|2227.7|2228.7|2228.4|2228.9|2228.6|2228|2227.7|63
1614278130000|2021-02-25 18:35:30|2228.3|2228|2228.5|2228.2|2228.9|2228.6|2227.6|2227.3|62
1614278140000|2021-02-25 18:35:40|2228.9|2228.6|2230.5|2230.2|2231.2|2230.9|2228.7|2228.4|158
1614278150000|2021-02-25 18:35:50|2230.4|2230.1|2228.5|2228.2|2230.4|2230.1|2228.5|2228.2|43
1614278160000|2021-02-25 18:36:00|2228.7|2228.4|2228.4|2228.1|2229.4|2229.1|2228|2227.7|71
1614278170000|2021-02-25 18:36:10|2228.7|2228.4|2227.5|2227.2|2228.8|2228.5|2227.5|2227.2|43
1614278180000|2021-02-25 18:36:20|2227.6|2227.3|2226.7|2226.4|2227.9|2227.6|2226.6|2226.3|59
1614278190000|2021-02-25 18:36:30|2226.2|2225.9|2225.2|2224.9|2226.7|2226.4|2225.2|2224.9|143
1614278200000|2021-02-25 18:36:40|2225.1|2224.8|2225.3|2225|2226|2225.7|2224.9|2224.6|54
1614278210000|2021-02-25 18:36:50|2225.2|2224.9|2225.6|2225.3|2226.2|2225.9|2225.2|2224.9|68
1614278220000|2021-02-25 18:37:00|2225.5|2225.2|2227.4|2227.1|2227.4|2227.1|2225.5|2225.2|85
1614278230000|2021-02-25 18:37:10|2227.6|2227.3|2227.1|2226.8|2227.7|2227.4|2226.2|2225.9|53
1614278240000|2021-02-25 18:37:20|2226.9|2226.6|2226.6|2226.3|2227.2|2226.9|2226.4|2226.1|119
1614278250000|2021-02-25 18:37:30|2226.9|2226.6|2225.9|2225.6|2227.1|2226.8|2225.6|2225.3|43
1614278260000|2021-02-25 18:37:40|2226.2|2225.9|2225.9|2225.6|2226.6|2226.3|2225.2|2224.9|35
1614278270000|2021-02-25 18:37:50|2225.6|2225.3|2225.4|2225.1|2226.1|2225.8|2225.4|2225.1|26
1614278280000|2021-02-25 18:38:00|2225.5|2225.2|2225.9|2225.6|2226.4|2226.1|2225.2|2224.9|56
1614278290000|2021-02-25 18:38:10|2225.4|2225.1|2225.1|2224.8|2225.8|2225.5|2225.1|2224.8|16
1614278300000|2021-02-25 18:38:20|2224.9|2224.6|2224.8|2224.5|2225.1|2224.8|2224.2|2223.9|57
1614278310000|2021-02-25 18:38:30|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.7|2224.4|47
1614278320000|2021-02-25 18:38:40|2225.1|2224.8|2226.4|2226.1|2226.5|2226.2|2224.9|2224.6|60
1614278330000|2021-02-25 18:38:50|2226.7|2226.4|2229.5|2229.2|2229.9|2229.6|2226.7|2226.4|138
1614278340000|2021-02-25 18:39:00|2229.4|2229.1|2231.1|2230.8|2231.1|2230.8|2229.1|2228.8|106
1614278350000|2021-02-25 18:39:10|2230.9|2230.6|2234|2233.7|2234.1|2233.8|2230.9|2230.6|145
1614278360000|2021-02-25 18:39:20|2233.5|2233.2|2235.2|2234.9|2235.4|2235.1|2233.5|2233.2|96
1614278370000|2021-02-25 18:39:30|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2234.4|2234.1|57
1614278380000|2021-02-25 18:39:40|2234.9|2234.6|2234.3|2234|2235.1|2234.8|2234.2|2233.9|35
1614278390000|2021-02-25 18:39:50|2234.5|2234.2|2235.6|2235.3|2235.9|2235.6|2234.1|2233.8|64
1614278400000|2021-02-25 18:40:00|2235.7|2235.4|2234.9|2234.6|2235.8|2235.5|2234.8|2234.5|56
1614278410000|2021-02-25 18:40:10|2233.8|2233.5|2233|2232.7|2233.8|2233.5|2232.5|2232.2|62
1614278420000|2021-02-25 18:40:20|2232.9|2232.6|2232.1|2231.8|2232.9|2232.6|2231.8|2231.5|38
1614278430000|2021-02-25 18:40:30|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2230.6|2230.3|49
1614278440000|2021-02-25 18:40:40|2230.5|2230.2|2230.8|2230.5|2231.5|2231.2|2230.5|2230.2|50
1614278450000|2021-02-25 18:40:50|2230.7|2230.4|2233.6|2233.3|2233.6|2233.3|2230.7|2230.4|59
1614278460000|2021-02-25 18:41:00|2234|2233.7|2235.6|2235.3|2236.9|2236.6|2234|2233.7|121
1614278470000|2021-02-25 18:41:10|2235.8|2235.5|2236.4|2236.1|2236.9|2236.6|2235.8|2235.5|91
1614278480000|2021-02-25 18:41:20|2236.7|2236.4|2236.9|2236.6|2237.4|2237.1|2236.1|2235.8|79
1614278490000|2021-02-25 18:41:30|2237|2236.7|2237.2|2236.9|2237.9|2237.6|2237|2236.7|48
1614278500000|2021-02-25 18:41:40|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2235.5|2235.2|48
1614278510000|2021-02-25 18:41:50|2236.4|2236.1|2235.1|2234.8|2236.7|2236.4|2234.5|2234.2|53
1614278520000|2021-02-25 18:42:00|2234.9|2234.6|2234.2|2233.9|2235.1|2234.8|2234.1|2233.8|59
1614278530000|2021-02-25 18:42:10|2233.7|2233.4|2233.1|2232.8|2234.1|2233.8|2232.7|2232.4|98
1614278540000|2021-02-25 18:42:20|2233.5|2233.2|2233.6|2233.3|2233.9|2233.6|2232.5|2232.2|96
1614278550000|2021-02-25 18:42:30|2233.3|2233|2233.7|2233.4|2234|2233.7|2233.3|2233|23
1614278560000|2021-02-25 18:42:40|2233.8|2233.5|2234.9|2234.6|2234.9|2234.6|2233.8|2233.5|38
1614278570000|2021-02-25 18:42:50|2235.3|2235|2233.6|2233.3|2235.3|2235|2233|2232.7|51
1614278580000|2021-02-25 18:43:00|2233.5|2233.2|2233.4|2233.1|2233.7|2233.4|2232.9|2232.6|47
1614278590000|2021-02-25 18:43:10|2233.7|2233.4|2234.2|2233.9|2234.3|2234|2233.4|2233.1|26
1614278600000|2021-02-25 18:43:20|2233.9|2233.6|2234.9|2234.6|2235.4|2235.1|2233.9|2233.6|71
1614278610000|2021-02-25 18:43:30|2235|2234.7|2234.1|2233.8|2235|2234.7|2233.8|2233.5|23
1614278620000|2021-02-25 18:43:40|2234.2|2233.9|2234.7|2234.4|2234.7|2234.4|2234|2233.7|26
1614278630000|2021-02-25 18:43:50|2234.2|2233.9|2233.9|2233.6|2234.4|2234.1|2233.2|2232.9|18
1614278640000|2021-02-25 18:44:00|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2233.4|2233.1|50
1614278650000|2021-02-25 18:44:10|2235.2|2234.9|2234.4|2234.1|2235.2|2234.9|2234.3|2234|86
1614278660000|2021-02-25 18:44:20|2234.1|2233.8|2235|2234.7|2235|2234.7|2233.4|2233.1|35
1614278670000|2021-02-25 18:44:30|2234.5|2234.2|2235.3|2235|2235.3|2235|2234.2|2233.9|49
1614278680000|2021-02-25 18:44:40|2235.4|2235.1|2236.5|2236.2|2236.5|2236.2|2234.8|2234.5|50
1614278690000|2021-02-25 18:44:50|2236.6|2236.3|2236.6|2236.3|2236.9|2236.6|2236.1|2235.8|53
1614278700000|2021-02-25 18:45:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2235.7|2235.4|72
1614278710000|2021-02-25 18:45:10|2236.6|2236.3|2235.4|2235.1|2237.4|2237.1|2235.1|2234.8|90
1614278720000|2021-02-25 18:45:20|2235.7|2235.4|2234.4|2234.1|2236.2|2235.9|2234.2|2233.9|61
1614278730000|2021-02-25 18:45:30|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2233.3|2233|25
1614278740000|2021-02-25 18:45:40|2233.8|2233.5|2233.6|2233.3|2234.3|2234|2233.6|2233.3|20
1614278750000|2021-02-25 18:45:50|2233.7|2233.4|2233.8|2233.5|2234.4|2234.1|2233.7|2233.4|49
1614278760000|2021-02-25 18:46:00|2233.9|2233.6|2233.9|2233.6|2235.2|2234.9|2233.4|2233.1|69
1614278770000|2021-02-25 18:46:10|2233.4|2233.1|2233.5|2233.2|2233.7|2233.4|2233.3|2233|14
1614278780000|2021-02-25 18:46:20|2232.9|2232.6|2234.3|2234|2234.6|2234.3|2232.8|2232.5|56
1614278790000|2021-02-25 18:46:30|2234.4|2234.1|2234.6|2234.3|2235.5|2235.2|2234.3|2234|63
1614278800000|2021-02-25 18:46:40|2234.9|2234.6|2235|2234.7|2235.2|2234.9|2234.6|2234.3|23
1614278810000|2021-02-25 18:46:50|2235.2|2234.9|2235.1|2234.8|2235.9|2235.6|2235.1|2234.8|44
1614278820000|2021-02-25 18:47:00|2234.9|2234.6|2236.7|2236.4|2236.7|2236.4|2234.9|2234.6|51
1614278830000|2021-02-25 18:47:10|2236.9|2236.6|2236.1|2235.8|2236.9|2236.6|2236|2235.7|27
1614278840000|2021-02-25 18:47:20|2236.3|2236|2235.1|2234.8|2236.5|2236.2|2235.1|2234.8|42
1614278850000|2021-02-25 18:47:30|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234|2233.7|38
1614278860000|2021-02-25 18:47:40|2234.9|2234.6|2234.7|2234.4|2235.1|2234.8|2234.6|2234.3|15
1614278870000|2021-02-25 18:47:50|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.3|2235|28
1614278880000|2021-02-25 18:48:00|2236.2|2235.9|2235.6|2235.3|2236.7|2236.4|2235.6|2235.3|85
1614278890000|2021-02-25 18:48:10|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2235.4|2235.1|26
1614278900000|2021-02-25 18:48:20|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|43
1614278910000|2021-02-25 18:48:30|2234.6|2234.3|2234.4|2234.1|2234.9|2234.6|2234|2233.7|34
1614278920000|2021-02-25 18:48:40|2234.6|2234.3|2234.6|2234.3|2234.9|2234.6|2234.3|2234|27
1614278930000|2021-02-25 18:48:50|2234.4|2234.1|2233.7|2233.4|2234.7|2234.4|2233.5|2233.2|81
1614278940000|2021-02-25 18:49:00|2234|2233.7|2234.2|2233.9|2234.3|2234|2233.3|2233|43
1614278950000|2021-02-25 18:49:10|2234.3|2234|2235.7|2235.4|2236.1|2235.8|2234.3|2234|41
1614278960000|2021-02-25 18:49:20|2235.8|2235.5|2236.6|2236.3|2236.6|2236.3|2235.7|2235.4|22
1614278970000|2021-02-25 18:49:30|2236.5|2236.2|2236.4|2236.1|2237.3|2237|2236.4|2236.1|26
1614278980000|2021-02-25 18:49:40|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2235.5|2235.2|15
1614278990000|2021-02-25 18:49:50|2236.2|2235.9|2236.7|2236.4|2236.7|2236.4|2236.1|2235.8|26
1614279000000|2021-02-25 18:50:00|2236.5|2236.2|2234.7|2234.4|2236.7|2236.4|2234.7|2234.4|67
1614279010000|2021-02-25 18:50:10|2234.4|2234.1|2233.2|2232.9|2234.4|2234.1|2233.2|2232.9|33
1614279020000|2021-02-25 18:50:20|2233.5|2233.2|2234.1|2233.8|2234.2|2233.9|2232.6|2232.3|63
1614279030000|2021-02-25 18:50:30|2234|2233.7|2233.4|2233.1|2234.1|2233.8|2233.1|2232.8|19
1614279040000|2021-02-25 18:50:40|2233.5|2233.2|2232.9|2232.6|2233.6|2233.3|2232.9|2232.6|20
1614279050000|2021-02-25 18:50:50|2233.1|2232.8|2233.2|2232.9|2233.7|2233.4|2233.1|2232.8|27
1614279060000|2021-02-25 18:51:00|2233.1|2232.8|2233.5|2233.2|2233.8|2233.5|2232.7|2232.4|61
1614279070000|2021-02-25 18:51:10|2233.3|2233|2232.3|2232|2233.5|2233.2|2232|2231.7|59
1614279080000|2021-02-25 18:51:20|2232.2|2231.9|2230.3|2230|2232.9|2232.6|2230.1|2229.8|201
1614279090000|2021-02-25 18:51:30|2229.8|2229.5|2229.6|2229.3|2230|2229.7|2228.7|2228.4|70
1614279100000|2021-02-25 18:51:40|2229.1|2228.8|2227.8|2227.5|2229.3|2229|2227.4|2227.1|153
1614279110000|2021-02-25 18:51:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.3|2227|67
1614279120000|2021-02-25 18:52:00|2227.9|2227.6|2229.9|2229.6|2230|2229.7|2227.6|2227.3|86
1614279130000|2021-02-25 18:52:10|2229.8|2229.5|2229.8|2229.5|2230.4|2230.1|2229.8|2229.5|50
1614279140000|2021-02-25 18:52:20|2229.4|2229.1|2228.4|2228.1|2229.4|2229.1|2228.3|2228|59
1614279150000|2021-02-25 18:52:30|2228.5|2228.2|2227.6|2227.3|2228.6|2228.3|2227.6|2227.3|30
1614279160000|2021-02-25 18:52:40|2227.8|2227.5|2228.1|2227.8|2228.4|2228.1|2227.7|2227.4|53
1614279170000|2021-02-25 18:52:50|2227.9|2227.6|2227.6|2227.3|2228.2|2227.9|2227|2226.7|60
1614279180000|2021-02-25 18:53:00|2227.5|2227.2|2228.7|2228.4|2229.1|2228.8|2227.5|2227.2|78
1614279190000|2021-02-25 18:53:10|2228.4|2228.1|2226.9|2226.6|2228.4|2228.1|2226.8|2226.5|93
1614279200000|2021-02-25 18:53:20|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.4|2226.1|55
1614279210000|2021-02-25 18:53:30|2227.4|2227.1|2226.8|2226.5|2228|2227.7|2226.4|2226.1|116
1614279220000|2021-02-25 18:53:40|2227|2226.7|2226|2225.7|2227|2226.7|2226|2225.7|14
1614279230000|2021-02-25 18:53:50|2226.1|2225.8|2226|2225.7|2226.4|2226.1|2225.9|2225.6|49
1614279240000|2021-02-25 18:54:00|2225.7|2225.4|2225.2|2224.9|2226.6|2226.3|2225|2224.7|94
1614279250000|2021-02-25 18:54:10|2225.1|2224.8|2224.9|2224.6|2225.4|2225.1|2224.5|2224.2|59
1614279260000|2021-02-25 18:54:20|2224.8|2224.5|2226|2225.7|2226|2225.7|2224.6|2224.3|39
1614279270000|2021-02-25 18:54:30|2225.9|2225.6|2226.2|2225.9|2226.7|2226.4|2225.9|2225.6|19
1614279280000|2021-02-25 18:54:40|2225.9|2225.6|2226.3|2226|2227|2226.7|2225.7|2225.4|42
1614279290000|2021-02-25 18:54:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226|2225.7|38
1614279300000|2021-02-25 18:55:00|2226.8|2226.5|2225.1|2224.8|2227|2226.7|2225.1|2224.8|165
1614279310000|2021-02-25 18:55:10|2225.2|2224.9|2223.7|2223.4|2225.5|2225.2|2223.7|2223.4|72
1614279320000|2021-02-25 18:55:20|2223.6|2223.3|2222.4|2222.1|2223.7|2223.4|2221.9|2221.6|87
1614279330000|2021-02-25 18:55:30|2222.6|2222.3|2224.3|2224|2224.3|2224|2222.6|2222.3|101
1614279340000|2021-02-25 18:55:40|2224|2223.7|2223.7|2223.4|2224.4|2224.1|2223.1|2222.8|37
1614279350000|2021-02-25 18:55:50|2223.9|2223.6|2223.4|2223.1|2223.9|2223.6|2223|2222.7|20
1614279360000|2021-02-25 18:56:00|2223.5|2223.2|2228.4|2228.1|2229.6|2229.3|2223.5|2223.2|201
1614279370000|2021-02-25 18:56:10|2228.3|2228|2228.2|2227.9|2228.3|2228|2227.5|2227.2|111
1614279380000|2021-02-25 18:56:20|2228.4|2228.1|2228|2227.7|2228.8|2228.5|2227.6|2227.3|66
1614279390000|2021-02-25 18:56:30|2227.8|2227.5|2227.1|2226.8|2228.2|2227.9|2227.1|2226.8|36
1614279400000|2021-02-25 18:56:40|2226.8|2226.5|2227.4|2227.1|2227.4|2227.1|2226.3|2226|35
1614279410000|2021-02-25 18:56:50|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2226.5|2226.2|37
1614279420000|2021-02-25 18:57:00|2227.7|2227.4|2228|2227.7|2228.3|2228|2227.4|2227.1|53
1614279430000|2021-02-25 18:57:10|2227.7|2227.4|2228.9|2228.6|2228.9|2228.6|2227.7|2227.4|62
1614279440000|2021-02-25 18:57:20|2228.4|2228.1|2227.2|2226.9|2228.4|2228.1|2227.2|2226.9|40
1614279450000|2021-02-25 18:57:30|2226.8|2226.5|2226.6|2226.3|2227.7|2227.4|2226.3|2226|49
1614279460000|2021-02-25 18:57:40|2226.4|2226.1|2227.2|2226.9|2227.3|2227|2226.4|2226.1|32
1614279470000|2021-02-25 18:57:50|2226.8|2226.5|2227.3|2227|2227.4|2227.1|2226.4|2226.1|34
1614279480000|2021-02-25 18:58:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2226.4|2226.1|20
1614279490000|2021-02-25 18:58:10|2227.5|2227.2|2227.7|2227.4|2228.2|2227.9|2227.1|2226.8|20
1614279500000|2021-02-25 18:58:20|2227.6|2227.3|2227.5|2227.2|2228.1|2227.8|2227.3|2227|19
1614279510000|2021-02-25 18:58:30|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2226.9|2226.6|19
1614279520000|2021-02-25 18:58:40|2227.4|2227.1|2228.1|2227.8|2228.4|2228.1|2227.4|2227.1|42
1614279530000|2021-02-25 18:58:50|2227.8|2227.5|2228.3|2228|2228.6|2228.3|2227.7|2227.4|9
1614279540000|2021-02-25 18:59:00|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2226.7|2226.4|73
1614279550000|2021-02-25 18:59:10|2227.7|2227.4|2227.3|2227|2227.7|2227.4|2227.3|2227|15
1614279560000|2021-02-25 18:59:20|2227.7|2227.4|2227.6|2227.3|2227.9|2227.6|2227.2|2226.9|20
1614279570000|2021-02-25 18:59:30|2227.5|2227.2|2228|2227.7|2228|2227.7|2227.4|2227.1|9
1614279580000|2021-02-25 18:59:40|2228.2|2227.9|2229.1|2228.8|2229.4|2229.1|2228.2|2227.9|36
1614279590000|2021-02-25 18:59:50|2229.9|2229.6|2229.9|2229.6|2230.3|2230|2229.7|2229.4|34
1614279600000|2021-02-25 19:00:00|2230|2229.7|2228|2227.7|2230|2229.7|2228|2227.7|52
1614279610000|2021-02-25 19:00:10|2228.2|2227.9|2227.6|2227.3|2228.8|2228.5|2227.5|2227.2|29
1614279620000|2021-02-25 19:00:20|2227.3|2227|2226.7|2226.4|2227.6|2227.3|2226.5|2226.2|92
1614279630000|2021-02-25 19:00:30|2227.1|2226.8|2227.3|2227|2227.6|2227.3|2226.9|2226.6|16
1614279640000|2021-02-25 19:00:40|2227.5|2227.2|2227.8|2227.5|2228.2|2227.9|2227.3|2227|26
1614279650000|2021-02-25 19:00:50|2228.3|2228|2228.2|2227.9|2228.5|2228.2|2227.6|2227.3|17
1614279660000|2021-02-25 19:01:00|2228.1|2227.8|2229.9|2229.6|2229.9|2229.6|2228.1|2227.8|45
1614279670000|2021-02-25 19:01:10|2229.8|2229.5|2231.8|2231.5|2232.7|2232.4|2229.8|2229.5|146
1614279680000|2021-02-25 19:01:20|2231.7|2231.4|2232.3|2232|2232.7|2232.4|2231.7|2231.4|65
1614279690000|2021-02-25 19:01:30|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2231.6|2231.3|70
1614279700000|2021-02-25 19:01:40|2232.2|2231.9|2231.2|2230.9|2232.2|2231.9|2230.9|2230.6|37
1614279710000|2021-02-25 19:01:50|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.1|2230.8|17
1614279720000|2021-02-25 19:02:00|2232|2231.7|2231.5|2231.2|2232.4|2232.1|2231.5|2231.2|39
1614279730000|2021-02-25 19:02:10|2231.6|2231.3|2231.2|2230.9|2232.1|2231.8|2231.2|2230.9|45
1614279740000|2021-02-25 19:02:20|2231.3|2231|2229.5|2229.2|2231.3|2231|2229.4|2229.1|80
1614279750000|2021-02-25 19:02:30|2229.8|2229.5|2229|2228.7|2229.8|2229.5|2228.9|2228.6|72
1614279760000|2021-02-25 19:02:40|2229.2|2228.9|2228.7|2228.4|2230|2229.7|2228.7|2228.4|67
1614279770000|2021-02-25 19:02:50|2228.5|2228.2|2229.2|2228.9|2229.5|2229.2|2228.5|2228.2|30
1614279780000|2021-02-25 19:03:00|2229.1|2228.8|2231.3|2231|2231.3|2231|2229.1|2228.8|22
1614279790000|2021-02-25 19:03:10|2231.5|2231.2|2232.1|2231.8|2232.2|2231.9|2231.5|2231.2|29
1614279800000|2021-02-25 19:03:20|2231.9|2231.6|2233.5|2233.2|2233.6|2233.3|2231.9|2231.6|45
1614279810000|2021-02-25 19:03:30|2233.7|2233.4|2232.4|2232.1|2233.7|2233.4|2232.1|2231.8|85
1614279820000|2021-02-25 19:03:40|2233|2232.7|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|31
1614279830000|2021-02-25 19:03:50|2232.8|2232.5|2233.7|2233.4|2233.8|2233.5|2232.8|2232.5|22
1614279840000|2021-02-25 19:04:00|2234.1|2233.8|2235.2|2234.9|2235.2|2234.9|2233.9|2233.6|81
1614279850000|2021-02-25 19:04:10|2235.3|2235|2234.8|2234.5|2235.8|2235.5|2234.8|2234.5|81
1614279860000|2021-02-25 19:04:20|2235.1|2234.8|2235.3|2235|2235.8|2235.5|2235|2234.7|65
1614279870000|2021-02-25 19:04:30|2235.4|2235.1|2236|2235.7|2236.3|2236|2235.1|2234.8|100
1614279880000|2021-02-25 19:04:40|2235.7|2235.4|2235.2|2234.9|2235.9|2235.6|2234.9|2234.6|56
1614279890000|2021-02-25 19:04:50|2235.4|2235.1|2234.9|2234.6|2235.8|2235.5|2234.9|2234.6|56
1614279900000|2021-02-25 19:05:00|2235|2234.7|2234.8|2234.5|2235.5|2235.2|2234.8|2234.5|49
1614279910000|2021-02-25 19:05:10|2234.5|2234.2|2236|2235.7|2236.1|2235.8|2234.5|2234.2|39
1614279920000|2021-02-25 19:05:20|2236.2|2235.9|2236.5|2236.2|2236.6|2236.3|2235.8|2235.5|45
1614279930000|2021-02-25 19:05:30|2236.6|2236.3|2237|2236.7|2237.3|2237|2236.4|2236.1|63
1614279940000|2021-02-25 19:05:40|2236.7|2236.4|2237.1|2236.8|2237.5|2237.2|2236.6|2236.3|62
1614279950000|2021-02-25 19:05:50|2237.5|2237.2|2237.7|2237.4|2238.1|2237.8|2237.5|2237.2|79
1614279960000|2021-02-25 19:06:00|2237.6|2237.3|2237.2|2236.9|2237.9|2237.6|2237|2236.7|93
1614279970000|2021-02-25 19:06:10|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2236.9|2236.6|34
1614279980000|2021-02-25 19:06:20|2236.9|2236.6|2236.3|2236|2237.3|2237|2236|2235.7|93
1614279990000|2021-02-25 19:06:30|2236.6|2236.3|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|8
1614280000000|2021-02-25 19:06:40|2236.2|2235.9|2236.7|2236.4|2236.7|2236.4|2235.3|2235|175
1614280010000|2021-02-25 19:06:50|2236.9|2236.6|2237.6|2237.3|2237.7|2237.4|2236.7|2236.4|90
1614280020000|2021-02-25 19:07:00|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237|2236.7|19
1614280030000|2021-02-25 19:07:10|2237.4|2237.1|2237.2|2236.9|2237.7|2237.4|2237.1|2236.8|20
1614280040000|2021-02-25 19:07:20|2237.1|2236.8|2237.7|2237.4|2237.8|2237.5|2237.1|2236.8|40
1614280050000|2021-02-25 19:07:30|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.4|2237.1|50
1614280060000|2021-02-25 19:07:40|2237.9|2237.6|2238|2237.7|2238.8|2238.5|2237.9|2237.6|64
1614280070000|2021-02-25 19:07:50|2238.1|2237.8|2236.3|2236|2238.3|2238|2236.3|2236|25
1614280080000|2021-02-25 19:08:00|2236.1|2235.8|2237|2236.7|2237.2|2236.9|2235.9|2235.6|45
1614280090000|2021-02-25 19:08:10|2237.1|2236.8|2237.8|2237.5|2238.1|2237.8|2237|2236.7|29
1614280100000|2021-02-25 19:08:20|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.7|2237.4|23
1614280110000|2021-02-25 19:08:30|2238.3|2238|2239.5|2239.2|2239.6|2239.3|2238|2237.7|65
1614280120000|2021-02-25 19:08:40|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.3|2239|39
1614280130000|2021-02-25 19:08:50|2239|2238.7|2238.8|2238.5|2239.4|2239.1|2238.6|2238.3|36
1614280140000|2021-02-25 19:09:00|2239|2238.7|2238.7|2238.4|2239.3|2239|2238.1|2237.8|37
1614280150000|2021-02-25 19:09:10|2238.5|2238.2|2237.8|2237.5|2238.5|2238.2|2237.6|2237.3|21
1614280160000|2021-02-25 19:09:20|2237.7|2237.4|2238.1|2237.8|2238.4|2238.1|2237.2|2236.9|55
1614280170000|2021-02-25 19:09:30|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2237.9|2237.6|42
1614280180000|2021-02-25 19:09:40|2238.4|2238.1|2238.4|2238.1|2239.2|2238.9|2238.4|2238.1|37
1614280190000|2021-02-25 19:09:50|2238.7|2238.4|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|14
1614280200000|2021-02-25 19:10:00|2238.6|2238.3|2238.8|2238.5|2239|2238.7|2238|2237.7|36
1614280210000|2021-02-25 19:10:10|2238.5|2238.2|2239.5|2239.2|2239.6|2239.3|2238.5|2238.2|54
1614280220000|2021-02-25 19:10:20|2239.2|2238.9|2240|2239.7|2240.1|2239.8|2238.6|2238.3|82
1614280230000|2021-02-25 19:10:30|2240.1|2239.8|2240.2|2239.9|2240.7|2240.4|2240|2239.7|86
1614280240000|2021-02-25 19:10:40|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.2|2239.9|39
1614280250000|2021-02-25 19:10:50|2240.5|2240.2|2239.6|2239.3|2240.5|2240.2|2239.4|2239.1|40
1614280260000|2021-02-25 19:11:00|2239.7|2239.4|2239.5|2239.2|2239.9|2239.6|2239|2238.7|48
1614280270000|2021-02-25 19:11:10|2239.7|2239.4|2240.4|2240.1|2240.7|2240.4|2239.7|2239.4|35
1614280280000|2021-02-25 19:11:20|2240.2|2239.9|2240.7|2240.4|2240.8|2240.5|2239.9|2239.6|72
1614280290000|2021-02-25 19:11:30|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.2|2239.9|24
1614280300000|2021-02-25 19:11:40|2240.3|2240|2241.1|2240.8|2241.2|2240.9|2240.3|2240|67
1614280310000|2021-02-25 19:11:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2240.7|2240.4|40
1614280320000|2021-02-25 19:12:00|2240.9|2240.6|2241.1|2240.8|2241.2|2240.9|2240.7|2240.4|65
1614280330000|2021-02-25 19:12:10|2241.2|2240.9|2242|2241.7|2242|2241.7|2241|2240.7|31
1614280340000|2021-02-25 19:12:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2241.2|2240.9|101
1614280350000|2021-02-25 19:12:30|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.6|2241.3|33
1614280360000|2021-02-25 19:12:40|2242|2241.7|2240.8|2240.5|2242|2241.7|2240.8|2240.5|32
1614280370000|2021-02-25 19:12:50|2240.6|2240.3|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|77
1614280380000|2021-02-25 19:13:00|2239.5|2239.2|2239.5|2239.2|2240.2|2239.9|2239.3|2239|48
1614280390000|2021-02-25 19:13:10|2239.6|2239.3|2240.3|2240|2240.3|2240|2239.6|2239.3|20
1614280400000|2021-02-25 19:13:20|2240.4|2240.1|2240|2239.7|2240.7|2240.4|2240|2239.7|40
1614280410000|2021-02-25 19:13:30|2239.7|2239.4|2240.2|2239.9|2240.2|2239.9|2239.7|2239.4|12
1614280420000|2021-02-25 19:13:40|2239.9|2239.6|2240.5|2240.2|2240.5|2240.2|2239.7|2239.4|49
1614280430000|2021-02-25 19:13:50|2240.6|2240.3|2240.4|2240.1|2241.2|2240.9|2240.4|2240.1|53
1614280440000|2021-02-25 19:14:00|2240.5|2240.2|2240.4|2240.1|2241|2240.7|2240.4|2240.1|59
1614280450000|2021-02-25 19:14:10|2240.5|2240.2|2239.5|2239.2|2240.5|2240.2|2238.9|2238.6|72
1614280460000|2021-02-25 19:14:20|2239.6|2239.3|2238.7|2238.4|2239.6|2239.3|2238.4|2238.1|83
1614280470000|2021-02-25 19:14:30|2238.5|2238.2|2238.4|2238.1|2239.3|2239|2238.4|2238.1|119
1614280480000|2021-02-25 19:14:40|2238.2|2237.9|2238.1|2237.8|2238.7|2238.4|2237.9|2237.6|54
1614280490000|2021-02-25 19:14:50|2237.9|2237.6|2238|2237.7|2238.7|2238.4|2237.7|2237.4|59
1614280500000|2021-02-25 19:15:00|2238.7|2238.4|2239|2238.7|2240|2239.7|2238.6|2238.3|76
1614280510000|2021-02-25 19:15:10|2238.9|2238.6|2240.2|2239.9|2240.2|2239.9|2238.9|2238.6|42
1614280520000|2021-02-25 19:15:20|2240.5|2240.2|2240.9|2240.6|2241|2240.7|2239.8|2239.5|117
1614280530000|2021-02-25 19:15:30|2240.8|2240.5|2241|2240.7|2241.3|2241|2240.8|2240.5|21
1614280540000|2021-02-25 19:15:40|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2240.9|2240.6|26
1614280550000|2021-02-25 19:15:50|2240.8|2240.5|2241.2|2240.9|2241.5|2241.2|2240.8|2240.5|28
1614280560000|2021-02-25 19:16:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.5|2240.2|38
1614280570000|2021-02-25 19:16:10|2240.6|2240.3|2241.5|2241.2|2241.6|2241.3|2240.5|2240.2|43
1614280580000|2021-02-25 19:16:20|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.3|2241|35
1614280590000|2021-02-25 19:16:30|2242|2241.7|2242.2|2241.9|2242.6|2242.3|2241.8|2241.5|77
1614280600000|2021-02-25 19:16:40|2242.1|2241.8|2242.7|2242.4|2242.8|2242.5|2242.1|2241.8|39
1614280610000|2021-02-25 19:16:50|2242.8|2242.5|2241.5|2241.2|2242.8|2242.5|2241.5|2241.2|56
1614280620000|2021-02-25 19:17:00|2241.1|2240.8|2241.3|2241|2241.7|2241.4|2241.1|2240.8|107
1614280630000|2021-02-25 19:17:10|2241.6|2241.3|2242.1|2241.8|2242.3|2242|2241.5|2241.2|35
1614280640000|2021-02-25 19:17:20|2242|2241.7|2242.1|2241.8|2242.3|2242|2242|2241.7|16
1614280650000|2021-02-25 19:17:30|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.3|2241|33
1614280660000|2021-02-25 19:17:40|2241.6|2241.3|2242.6|2242.3|2242.8|2242.5|2241.4|2241.1|194
1614280670000|2021-02-25 19:17:50|2242.7|2242.4|2240.2|2239.9|2242.8|2242.5|2240.2|2239.9|204
1614280680000|2021-02-25 19:18:00|2240.1|2239.8|2240.6|2240.3|2240.6|2240.3|2238.5|2238.2|128
1614280690000|2021-02-25 19:18:10|2240.7|2240.4|2241|2240.7|2241.3|2241|2240.6|2240.3|38
1614280700000|2021-02-25 19:18:20|2240.8|2240.5|2241.5|2241.2|2241.5|2241.2|2240.8|2240.5|12
1614280710000|2021-02-25 19:18:30|2241.7|2241.4|2240.4|2240.1|2241.7|2241.4|2240.4|2240.1|33
1614280720000|2021-02-25 19:18:40|2240.3|2240|2241|2240.7|2241|2240.7|2240.1|2239.8|67
1614280730000|2021-02-25 19:18:50|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.6|2240.3|21
1614280740000|2021-02-25 19:19:00|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.1|2240.8|48
1614280750000|2021-02-25 19:19:10|2241.7|2241.4|2241.6|2241.3|2242|2241.7|2241.6|2241.3|27
1614280760000|2021-02-25 19:19:20|2241.7|2241.4|2241.9|2241.6|2242|2241.7|2241.5|2241.2|19
1614280770000|2021-02-25 19:19:30|2242|2241.7|2242.6|2242.3|2242.8|2242.5|2241.8|2241.5|47
1614280780000|2021-02-25 19:19:40|2242.7|2242.4|2243.9|2243.6|2244|2243.7|2242.4|2242.1|58
1614280790000|2021-02-25 19:19:50|2243.8|2243.5|2244.4|2244.1|2244.5|2244.2|2243.6|2243.3|67
1614280800000|2021-02-25 19:20:00|2244.2|2243.9|2244.3|2244|2244.7|2244.4|2243.9|2243.6|48
1614280810000|2021-02-25 19:20:10|2244.5|2244.2|2243.3|2243|2244.8|2244.5|2243.3|2243|44
1614280820000|2021-02-25 19:20:20|2243.5|2243.2|2244.5|2244.2|2244.5|2244.2|2243.4|2243.1|45
1614280830000|2021-02-25 19:20:30|2244.8|2244.5|2246|2245.7|2246|2245.7|2244.8|2244.5|114
1614280840000|2021-02-25 19:20:40|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.4|2245.1|54
1614280850000|2021-02-25 19:20:50|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.5|2245.2|50
1614280860000|2021-02-25 19:21:00|2246.2|2245.9|2245.8|2245.5|2246.4|2246.1|2245.3|2245|69
1614280870000|2021-02-25 19:21:10|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|18
1614280880000|2021-02-25 19:21:20|2245.7|2245.4|2246.3|2246|2246.3|2246|2245.4|2245.1|22
1614280890000|2021-02-25 19:21:30|2246.4|2246.1|2245.9|2245.6|2246.6|2246.3|2245.5|2245.2|32
1614280900000|2021-02-25 19:21:40|2245.7|2245.4|2246|2245.7|2246.2|2245.9|2245.5|2245.2|18
1614280910000|2021-02-25 19:21:50|2245.7|2245.4|2245.9|2245.6|2246.2|2245.9|2245.6|2245.3|173
1614280920000|2021-02-25 19:22:00|2245.7|2245.4|2244.2|2243.9|2245.8|2245.5|2243.8|2243.5|77
1614280930000|2021-02-25 19:22:10|2244.1|2243.8|2242.5|2242.2|2244.5|2244.2|2242.4|2242.1|131
1614280940000|2021-02-25 19:22:20|2242.3|2242|2242.5|2242.2|2243.2|2242.9|2242.2|2241.9|26
1614280950000|2021-02-25 19:22:30|2242.4|2242.1|2244.3|2244|2244.3|2244|2242.4|2242.1|26
1614280960000|2021-02-25 19:22:40|2244.5|2244.2|2244.2|2243.9|2245.1|2244.8|2244.1|2243.8|44
1614280970000|2021-02-25 19:22:50|2244.3|2244|2244.8|2244.5|2244.9|2244.6|2244.3|2244|32
1614280980000|2021-02-25 19:23:00|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.6|2244.3|45
1614280990000|2021-02-25 19:23:10|2245.6|2245.3|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|19
1614281000000|2021-02-25 19:23:20|2245.5|2245.2|2245.2|2244.9|2245.7|2245.4|2244.8|2244.5|69
1614281010000|2021-02-25 19:23:30|2245.1|2244.8|2245.3|2245|2245.3|2245|2245|2244.7|5
1614281020000|2021-02-25 19:23:40|2245.4|2245.1|2246|2245.7|2246|2245.7|2245.4|2245.1|15
1614281030000|2021-02-25 19:23:50|2245.9|2245.6|2246.6|2246.3|2246.7|2246.4|2245.9|2245.6|95
1614281040000|2021-02-25 19:24:00|2246.9|2246.6|2247.1|2246.8|2247.4|2247.1|2246.6|2246.3|90
1614281050000|2021-02-25 19:24:10|2246.9|2246.6|2246.7|2246.4|2247.2|2246.9|2246.6|2246.3|60
1614281060000|2021-02-25 19:24:20|2246.5|2246.2|2245.4|2245.1|2246.5|2246.2|2245.1|2244.8|54
1614281070000|2021-02-25 19:24:30|2245.5|2245.2|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|29
1614281080000|2021-02-25 19:24:40|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2245.6|2245.3|23
1614281090000|2021-02-25 19:24:50|2245.9|2245.6|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|36
1614281100000|2021-02-25 19:25:00|2245.8|2245.5|2246.1|2245.8|2246.2|2245.9|2245.6|2245.3|44
1614281110000|2021-02-25 19:25:10|2246|2245.7|2244.1|2243.8|2246|2245.7|2244|2243.7|88
1614281120000|2021-02-25 19:25:20|2243.9|2243.6|2243.2|2242.9|2243.9|2243.6|2242.8|2242.5|76
1614281130000|2021-02-25 19:25:30|2243.5|2243.2|2243.7|2243.4|2244.2|2243.9|2243.3|2243|35
1614281140000|2021-02-25 19:25:40|2244.2|2243.9|2243.6|2243.3|2244.2|2243.9|2243.3|2243|79
1614281150000|2021-02-25 19:25:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|12
1614281160000|2021-02-25 19:26:00|2242.9|2242.6|2244|2243.7|2244|2243.7|2242.8|2242.5|35
1614281170000|2021-02-25 19:26:10|2243.9|2243.6|2243|2242.7|2244.2|2243.9|2243|2242.7|20
1614281180000|2021-02-25 19:26:20|2242.9|2242.6|2243.2|2242.9|2243.4|2243.1|2242.8|2242.5|17
1614281190000|2021-02-25 19:26:30|2243.9|2243.6|2244.7|2244.4|2244.7|2244.4|2243.9|2243.6|28
1614281200000|2021-02-25 19:26:40|2245|2244.7|2244.6|2244.3|2245.6|2245.3|2244.6|2244.3|36
1614281210000|2021-02-25 19:26:50|2244.3|2244|2244.9|2244.6|2245|2244.7|2244.3|2244|17
1614281220000|2021-02-25 19:27:00|2244.6|2244.3|2245.3|2245|2245.4|2245.1|2244.6|2244.3|33
1614281230000|2021-02-25 19:27:10|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2244.8|2244.5|33
1614281240000|2021-02-25 19:27:20|2244.8|2244.5|2245.7|2245.4|2245.7|2245.4|2244.8|2244.5|28
1614281250000|2021-02-25 19:27:30|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245|2244.7|26
1614281260000|2021-02-25 19:27:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2244.8|2244.5|21
1614281270000|2021-02-25 19:27:50|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245.1|2244.8|10
1614281280000|2021-02-25 19:28:00|2245.2|2244.9|2244.8|2244.5|2245.3|2245|2244.8|2244.5|37
1614281290000|2021-02-25 19:28:10|2244.3|2244|2244|2243.7|2245.2|2244.9|2244|2243.7|56
1614281300000|2021-02-25 19:28:20|2244.4|2244.1|2245.9|2245.6|2245.9|2245.6|2244.4|2244.1|21
1614281310000|2021-02-25 19:28:30|2246|2245.7|2246.7|2246.4|2247|2246.7|2245.9|2245.6|49
1614281320000|2021-02-25 19:28:40|2246.6|2246.3|2247.8|2247.5|2247.8|2247.5|2246.6|2246.3|38
1614281330000|2021-02-25 19:28:50|2247.7|2247.4|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|51
1614281340000|2021-02-25 19:29:00|2247.7|2247.4|2248|2247.7|2248.2|2247.9|2247.5|2247.2|71
1614281350000|2021-02-25 19:29:10|2247.8|2247.5|2246.7|2246.4|2247.8|2247.5|2246.5|2246.2|28
1614281360000|2021-02-25 19:29:20|2247.4|2247.1|2247.7|2247.4|2247.9|2247.6|2247.4|2247.1|40
1614281370000|2021-02-25 19:29:30|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247|2246.7|51
1614281380000|2021-02-25 19:29:40|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|25
1614281390000|2021-02-25 19:29:50|2247.3|2247|2247|2246.7|2247.4|2247.1|2246.9|2246.6|25
1614281400000|2021-02-25 19:30:00|2246.5|2246.2|2245.1|2244.8|2246.5|2246.2|2245.1|2244.8|58
1614281410000|2021-02-25 19:30:10|2244.8|2244.5|2244.5|2244.2|2245.3|2245|2244.2|2243.9|49
1614281420000|2021-02-25 19:30:20|2244.8|2244.5|2243.7|2243.4|2244.8|2244.5|2243.6|2243.3|71
1614281430000|2021-02-25 19:30:30|2244.3|2244|2244|2243.7|2244.5|2244.2|2243.9|2243.6|63
1614281440000|2021-02-25 19:30:40|2244.1|2243.8|2245.4|2245.1|2245.5|2245.2|2244.1|2243.8|52
1614281450000|2021-02-25 19:30:50|2245.1|2244.8|2244.2|2243.9|2245.2|2244.9|2244.2|2243.9|53
1614281460000|2021-02-25 19:31:00|2244|2243.7|2245|2244.7|2245|2244.7|2243.7|2243.4|64
1614281470000|2021-02-25 19:31:10|2244.4|2244.1|2245.6|2245.3|2245.7|2245.4|2244.4|2244.1|82
1614281480000|2021-02-25 19:31:20|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.3|2245|42
1614281490000|2021-02-25 19:31:30|2245.7|2245.4|2244.1|2243.8|2245.7|2245.4|2243.7|2243.4|74
1614281500000|2021-02-25 19:31:40|2244.2|2243.9|2244.4|2244.1|2244.7|2244.4|2244.1|2243.8|66
1614281510000|2021-02-25 19:31:50|2244.6|2244.3|2242.9|2242.6|2244.6|2244.3|2242.9|2242.6|96
1614281520000|2021-02-25 19:32:00|2243.1|2242.8|2243.6|2243.3|2244.4|2244.1|2242.8|2242.5|140
1614281530000|2021-02-25 19:32:10|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2242.8|2242.5|96
1614281540000|2021-02-25 19:32:20|2244.9|2244.6|2245.1|2244.8|2245.6|2245.3|2244.8|2244.5|95
1614281550000|2021-02-25 19:32:30|2245.2|2244.9|2245.5|2245.2|2246.1|2245.8|2245.1|2244.8|62
1614281560000|2021-02-25 19:32:40|2245.3|2245|2246|2245.7|2246.3|2246|2245.3|2245|77
1614281570000|2021-02-25 19:32:50|2245.8|2245.5|2244.9|2244.6|2246.8|2246.5|2244.9|2244.6|58
1614281580000|2021-02-25 19:33:00|2245|2244.7|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|30
1614281590000|2021-02-25 19:33:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|46
1614281600000|2021-02-25 19:33:20|2244.6|2244.3|2244|2243.7|2244.6|2244.3|2244|2243.7|31
1614281610000|2021-02-25 19:33:30|2244.1|2243.8|2243.7|2243.4|2244.4|2244.1|2243.7|2243.4|58
1614281620000|2021-02-25 19:33:40|2243.5|2243.2|2242.4|2242.1|2243.5|2243.2|2241.9|2241.6|71
1614281630000|2021-02-25 19:33:50|2242.5|2242.2|2242.7|2242.4|2243|2242.7|2242.2|2241.9|105
1614281640000|2021-02-25 19:34:00|2242.8|2242.5|2243.6|2243.3|2243.9|2243.6|2242.6|2242.3|105
1614281650000|2021-02-25 19:34:10|2243.7|2243.4|2242.8|2242.5|2243.7|2243.4|2242.4|2242.1|68
1614281660000|2021-02-25 19:34:20|2243|2242.7|2242.4|2242.1|2243.1|2242.8|2242.4|2242.1|33
1614281670000|2021-02-25 19:34:30|2242.5|2242.2|2242.8|2242.5|2243|2242.7|2242.3|2242|39
1614281680000|2021-02-25 19:34:40|2243|2242.7|2242.5|2242.2|2243|2242.7|2242|2241.7|48
1614281690000|2021-02-25 19:34:50|2242.8|2242.5|2240.7|2240.4|2242.8|2242.5|2240.5|2240.2|65
1614281700000|2021-02-25 19:35:00|2240.6|2240.3|2240.9|2240.6|2241.6|2241.3|2240.6|2240.3|110
1614281710000|2021-02-25 19:35:10|2241.1|2240.8|2240.7|2240.4|2241.4|2241.1|2240.5|2240.2|73
1614281720000|2021-02-25 19:35:20|2240.6|2240.3|2240.3|2240|2241|2240.7|2240.2|2239.9|37
1614281730000|2021-02-25 19:35:30|2240|2239.7|2239.6|2239.3|2240.2|2239.9|2239.4|2239.1|142
1614281740000|2021-02-25 19:35:40|2239.8|2239.5|2239.8|2239.5|2240.7|2240.4|2239.7|2239.4|46
1614281750000|2021-02-25 19:35:50|2240.1|2239.8|2239.5|2239.2|2240.2|2239.9|2239.2|2238.9|107
1614281760000|2021-02-25 19:36:00|2239.4|2239.1|2239.4|2239.1|2239.9|2239.6|2239.3|2239|84
1614281770000|2021-02-25 19:36:10|2239.5|2239.2|2239|2238.7|2239.8|2239.5|2238.9|2238.6|93
1614281780000|2021-02-25 19:36:20|2238.9|2238.6|2238.9|2238.6|2239.5|2239.2|2238.9|2238.6|86
1614281790000|2021-02-25 19:36:30|2239|2238.7|2238.9|2238.6|2239.2|2238.9|2238|2237.7|113
1614281800000|2021-02-25 19:36:40|2239|2238.7|2238.2|2237.9|2239|2238.7|2238.1|2237.8|67
1614281810000|2021-02-25 19:36:50|2238|2237.7|2238|2237.7|2238.4|2238.1|2237.8|2237.5|58
1614281820000|2021-02-25 19:37:00|2238.3|2238|2238.9|2238.6|2239.3|2239|2238.1|2237.8|56
1614281830000|2021-02-25 19:37:10|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2237.9|2237.6|72
1614281840000|2021-02-25 19:37:20|2238.7|2238.4|2238.6|2238.3|2239|2238.7|2238.2|2237.9|51
1614281850000|2021-02-25 19:37:30|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|29
1614281860000|2021-02-25 19:37:40|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2236.9|2236.6|58
1614281870000|2021-02-25 19:37:50|2237|2236.7|2236.9|2236.6|2237.2|2236.9|2236.2|2235.9|76
1614281880000|2021-02-25 19:38:00|2236.7|2236.4|2237.9|2237.6|2237.9|2237.6|2236.6|2236.3|92
1614281890000|2021-02-25 19:38:10|2237.6|2237.3|2237.5|2237.2|2238|2237.7|2237|2236.7|58
1614281900000|2021-02-25 19:38:20|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2237.3|2237|35
1614281910000|2021-02-25 19:38:30|2237.5|2237.2|2236.9|2236.6|2237.5|2237.2|2236.9|2236.6|28
1614281920000|2021-02-25 19:38:40|2237.1|2236.8|2237.6|2237.3|2237.8|2237.5|2237.1|2236.8|33
1614281930000|2021-02-25 19:38:50|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|25
1614281940000|2021-02-25 19:39:00|2238.1|2237.8|2237|2236.7|2238.1|2237.8|2236.6|2236.3|41
1614281950000|2021-02-25 19:39:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|28
1614281960000|2021-02-25 19:39:20|2237.1|2236.8|2236.2|2235.9|2237.2|2236.9|2236.2|2235.9|28
1614281970000|2021-02-25 19:39:30|2236|2235.7|2234.8|2234.5|2236|2235.7|2234.5|2234.2|73
1614281980000|2021-02-25 19:39:40|2234.3|2234|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|71
1614281990000|2021-02-25 19:39:50|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.4|2233.1|139
1614282000000|2021-02-25 19:40:00|2233.6|2233.3|2233.8|2233.5|2234.2|2233.9|2233.4|2233.1|82
1614282010000|2021-02-25 19:40:10|2233.9|2233.6|2233.3|2233|2234.2|2233.9|2233.3|2233|71
1614282020000|2021-02-25 19:40:20|2233.1|2232.8|2233.9|2233.6|2234.2|2233.9|2233|2232.7|72
1614282030000|2021-02-25 19:40:30|2234.1|2233.8|2237.2|2236.9|2237.3|2237|2234.1|2233.8|83
1614282040000|2021-02-25 19:40:40|2236.9|2236.6|2237.2|2236.9|2237.3|2237|2236.7|2236.4|64
1614282050000|2021-02-25 19:40:50|2237.1|2236.8|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|59
1614282060000|2021-02-25 19:41:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|28
1614282070000|2021-02-25 19:41:10|2235.9|2235.6|2236.8|2236.5|2236.8|2236.5|2235.7|2235.4|36
1614282080000|2021-02-25 19:41:20|2236.6|2236.3|2237.1|2236.8|2237.2|2236.9|2236.4|2236.1|24
1614282090000|2021-02-25 19:41:30|2236.9|2236.6|2236.3|2236|2236.9|2236.6|2236.3|2236|34
1614282100000|2021-02-25 19:41:40|2236.1|2235.8|2236.7|2236.4|2236.7|2236.4|2235.8|2235.5|42
1614282110000|2021-02-25 19:41:50|2237.1|2236.8|2237.7|2237.4|2237.9|2237.6|2237.1|2236.8|56
1614282120000|2021-02-25 19:42:00|2237.1|2236.8|2236|2235.7|2237.4|2237.1|2235.9|2235.6|59
1614282130000|2021-02-25 19:42:10|2236.1|2235.8|2236.8|2236.5|2236.8|2236.5|2235.9|2235.6|47
1614282140000|2021-02-25 19:42:20|2236.9|2236.6|2236.2|2235.9|2237.3|2237|2236.2|2235.9|42
1614282150000|2021-02-25 19:42:30|2235.8|2235.5|2236.3|2236|2236.6|2236.3|2235.6|2235.3|42
1614282160000|2021-02-25 19:42:40|2236.4|2236.1|2236.2|2235.9|2236.7|2236.4|2236.2|2235.9|23
1614282170000|2021-02-25 19:42:50|2236.5|2236.2|2237|2236.7|2237.3|2237|2236.4|2236.1|39
1614282180000|2021-02-25 19:43:00|2236.8|2236.5|2236.3|2236|2236.9|2236.6|2236.3|2236|31
1614282190000|2021-02-25 19:43:10|2236.4|2236.1|2236.9|2236.6|2237.1|2236.8|2236.4|2236.1|18
1614282200000|2021-02-25 19:43:20|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|27
1614282210000|2021-02-25 19:43:30|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2236.1|2235.8|39
1614282220000|2021-02-25 19:43:40|2236.4|2236.1|2235.9|2235.6|2236.4|2236.1|2235.4|2235.1|38
1614282230000|2021-02-25 19:43:50|2235.8|2235.5|2236.2|2235.9|2236.5|2236.2|2235.6|2235.3|65
1614282240000|2021-02-25 19:44:00|2236.3|2236|2235.8|2235.5|2236.5|2236.2|2235.5|2235.2|59
1614282250000|2021-02-25 19:44:10|2235.5|2235.2|2235.4|2235.1|2236|2235.7|2234.9|2234.6|90
1614282260000|2021-02-25 19:44:20|2235.1|2234.8|2235.6|2235.3|2235.8|2235.5|2235|2234.7|27
1614282270000|2021-02-25 19:44:30|2235.4|2235.1|2235.3|2235|2235.7|2235.4|2235.2|2234.9|38
1614282280000|2021-02-25 19:44:40|2235.2|2234.9|2234.3|2234|2235.3|2235|2234.3|2234|47
1614282290000|2021-02-25 19:44:50|2234.4|2234.1|2235|2234.7|2235.6|2235.3|2234.4|2234.1|27
1614282300000|2021-02-25 19:45:00|2234.9|2234.6|2236.1|2235.8|2236.9|2236.6|2234.9|2234.6|121
1614282310000|2021-02-25 19:45:10|2236.3|2236|2236.5|2236.2|2236.9|2236.6|2236.3|2236|43
1614282320000|2021-02-25 19:45:20|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2235.7|2235.4|23
1614282330000|2021-02-25 19:45:30|2236.4|2236.1|2236.9|2236.6|2237.1|2236.8|2235.8|2235.5|40
1614282340000|2021-02-25 19:45:40|2237|2236.7|2237.2|2236.9|2237.5|2237.2|2237|2236.7|41
1614282350000|2021-02-25 19:45:50|2236.9|2236.6|2236.2|2235.9|2236.9|2236.6|2236|2235.7|42
1614282360000|2021-02-25 19:46:00|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.2|2234.9|48
1614282370000|2021-02-25 19:46:10|2236|2235.7|2237.3|2237|2237.3|2237|2236|2235.7|28
1614282380000|2021-02-25 19:46:20|2237.5|2237.2|2238|2237.7|2238.1|2237.8|2237.5|2237.2|36
1614282390000|2021-02-25 19:46:30|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2236.5|2236.2|22
1614282400000|2021-02-25 19:46:40|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.6|2236.3|71
1614282410000|2021-02-25 19:46:50|2236.6|2236.3|2234.2|2233.9|2236.6|2236.3|2234.1|2233.8|111
1614282420000|2021-02-25 19:47:00|2234|2233.7|2231.5|2231.2|2234.1|2233.8|2231.5|2231.2|124
1614282430000|2021-02-25 19:47:10|2231.7|2231.4|2232.9|2232.6|2233|2232.7|2231.7|2231.4|97
1614282440000|2021-02-25 19:47:20|2232.7|2232.4|2234|2233.7|2235|2234.7|2232.6|2232.3|95
1614282450000|2021-02-25 19:47:30|2233.5|2233.2|2233.4|2233.1|2233.8|2233.5|2232.9|2232.6|59
1614282460000|2021-02-25 19:47:40|2233.5|2233.2|2234|2233.7|2234.3|2234|2233.4|2233.1|38
1614282470000|2021-02-25 19:47:50|2234.2|2233.9|2233.4|2233.1|2234.2|2233.9|2233|2232.7|72
1614282480000|2021-02-25 19:48:00|2233.2|2232.9|2233.9|2233.6|2233.9|2233.6|2233.2|2232.9|76
1614282490000|2021-02-25 19:48:10|2234.1|2233.8|2233.6|2233.3|2234.1|2233.8|2233.2|2232.9|65
1614282500000|2021-02-25 19:48:20|2233.7|2233.4|2233.8|2233.5|2234.2|2233.9|2233.5|2233.2|72
1614282510000|2021-02-25 19:48:30|2233.6|2233.3|2231.9|2231.6|2233.7|2233.4|2231.8|2231.5|43
1614282520000|2021-02-25 19:48:40|2232|2231.7|2231.7|2231.4|2232.2|2231.9|2231.1|2230.8|86
1614282530000|2021-02-25 19:48:50|2231.6|2231.3|2231.1|2230.8|2231.8|2231.5|2231.1|2230.8|104
1614282540000|2021-02-25 19:49:00|2231.5|2231.2|2232.3|2232|2233|2232.7|2231.1|2230.8|95
1614282550000|2021-02-25 19:49:10|2232.6|2232.3|2232.2|2231.9|2232.6|2232.3|2231.6|2231.3|49
1614282560000|2021-02-25 19:49:20|2232.3|2232|2232.3|2232|2232.7|2232.4|2231.9|2231.6|88
1614282570000|2021-02-25 19:49:30|2232|2231.7|2232.6|2232.3|2232.8|2232.5|2231.6|2231.3|54
1614282580000|2021-02-25 19:49:40|2232.5|2232.2|2232.1|2231.8|2232.6|2232.3|2232|2231.7|35
1614282590000|2021-02-25 19:49:50|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2231.6|2231.3|34
1614282600000|2021-02-25 19:50:00|2232.2|2231.9|2233.9|2233.6|2233.9|2233.6|2232|2231.7|95
1614282610000|2021-02-25 19:50:10|2234.1|2233.8|2234.6|2234.3|2234.6|2234.3|2233.7|2233.4|39
1614282620000|2021-02-25 19:50:20|2234.7|2234.4|2235|2234.7|2235.2|2234.9|2234.3|2234|62
1614282630000|2021-02-25 19:50:30|2234.9|2234.6|2234.6|2234.3|2235.3|2235|2234.3|2234|47
1614282640000|2021-02-25 19:50:40|2234.5|2234.2|2233.2|2232.9|2234.6|2234.3|2233|2232.7|66
1614282650000|2021-02-25 19:50:50|2232.9|2232.6|2233.5|2233.2|2233.5|2233.2|2232.7|2232.4|32
1614282660000|2021-02-25 19:51:00|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2232.9|2232.6|48
1614282670000|2021-02-25 19:51:10|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.3|2232|31
1614282680000|2021-02-25 19:51:20|2233|2232.7|2233.2|2232.9|2233.5|2233.2|2232.7|2232.4|45
1614282690000|2021-02-25 19:51:30|2232.9|2232.6|2233.7|2233.4|2233.7|2233.4|2232.9|2232.6|40
1614282700000|2021-02-25 19:51:40|2233.5|2233.2|2235.1|2234.8|2235.4|2235.1|2233.3|2233|49
1614282710000|2021-02-25 19:51:50|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2234.9|2234.6|43
1614282720000|2021-02-25 19:52:00|2234.8|2234.5|2233.8|2233.5|2234.8|2234.5|2233.5|2233.2|54
1614282730000|2021-02-25 19:52:10|2233.2|2232.9|2234.2|2233.9|2234.2|2233.9|2233.1|2232.8|28
1614282740000|2021-02-25 19:52:20|2234.4|2234.1|2233.6|2233.3|2234.4|2234.1|2233|2232.7|49
1614282750000|2021-02-25 19:52:30|2233.5|2233.2|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|15
1614282760000|2021-02-25 19:52:40|2233|2232.7|2234|2233.7|2234|2233.7|2233|2232.7|33
1614282770000|2021-02-25 19:52:50|2233.7|2233.4|2235.1|2234.8|2235.1|2234.8|2233.7|2233.4|24
1614282780000|2021-02-25 19:53:00|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.7|2234.4|28
1614282790000|2021-02-25 19:53:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|29
1614282800000|2021-02-25 19:53:20|2234.5|2234.2|2234|2233.7|2234.5|2234.2|2233.7|2233.4|26
1614282810000|2021-02-25 19:53:30|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.6|2233.3|24
1614282820000|2021-02-25 19:53:40|2233.3|2233|2233.4|2233.1|2233.7|2233.4|2233.3|2233|22
1614282830000|2021-02-25 19:53:50|2233|2232.7|2232.6|2232.3|2233|2232.7|2231.7|2231.4|101
1614282840000|2021-02-25 19:54:00|2232.4|2232.1|2232.1|2231.8|2232.7|2232.4|2231.7|2231.4|113
1614282850000|2021-02-25 19:54:10|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2231.6|2231.3|61
1614282860000|2021-02-25 19:54:20|2231.7|2231.4|2231.4|2231.1|2232|2231.7|2231.4|2231.1|33
1614282870000|2021-02-25 19:54:30|2231.2|2230.9|2229.8|2229.5|2231.2|2230.9|2229.7|2229.4|98
1614282880000|2021-02-25 19:54:40|2229.7|2229.4|2229.6|2229.3|2229.9|2229.6|2229.1|2228.8|95
1614282890000|2021-02-25 19:54:50|2229.5|2229.2|2230.3|2230|2230.5|2230.2|2229.5|2229.2|44
1614282900000|2021-02-25 19:55:00|2230.2|2229.9|2230.6|2230.3|2231.2|2230.9|2230.2|2229.9|113
1614282910000|2021-02-25 19:55:10|2230.8|2230.5|2230.4|2230.1|2230.9|2230.6|2230.4|2230.1|74
1614282920000|2021-02-25 19:55:20|2230.3|2230|2231.3|2231|2231.3|2231|2230.3|2230|48
1614282930000|2021-02-25 19:55:30|2231.4|2231.1|2232.6|2232.3|2232.7|2232.4|2231.4|2231.1|107
1614282940000|2021-02-25 19:55:40|2232.7|2232.4|2232.4|2232.1|2233.3|2233|2232|2231.7|89
1614282950000|2021-02-25 19:55:50|2232.6|2232.3|2232.2|2231.9|2232.6|2232.3|2231.6|2231.3|37
1614282960000|2021-02-25 19:56:00|2232.1|2231.8|2232.3|2232|2232.5|2232.2|2231.7|2231.4|42
1614282970000|2021-02-25 19:56:10|2232.4|2232.1|2232.2|2231.9|2232.6|2232.3|2231.8|2231.5|38
1614282980000|2021-02-25 19:56:20|2232.4|2232.1|2232.8|2232.5|2233.4|2233.1|2232.4|2232.1|40
1614282990000|2021-02-25 19:56:30|2232.9|2232.6|2231.9|2231.6|2232.9|2232.6|2231.9|2231.6|21
1614283000000|2021-02-25 19:56:40|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2232|2231.7|22
1614283010000|2021-02-25 19:56:50|2231.9|2231.6|2230.8|2230.5|2231.9|2231.6|2230.8|2230.5|87
1614283020000|2021-02-25 19:57:00|2230.5|2230.2|2231.8|2231.5|2231.9|2231.6|2230.5|2230.2|34
1614283030000|2021-02-25 19:57:10|2231.6|2231.3|2231.1|2230.8|2231.9|2231.6|2230.6|2230.3|65
1614283040000|2021-02-25 19:57:20|2231.3|2231|2230.7|2230.4|2231.6|2231.3|2230.4|2230.1|47
1614283050000|2021-02-25 19:57:30|2230.8|2230.5|2229.4|2229.1|2231|2230.7|2229.4|2229.1|58
1614283060000|2021-02-25 19:57:40|2229.5|2229.2|2227.9|2227.6|2229.7|2229.4|2227.7|2227.4|138
1614283070000|2021-02-25 19:57:50|2227.7|2227.4|2228.1|2227.8|2228.2|2227.9|2227.5|2227.2|80
1614283080000|2021-02-25 19:58:00|2227.8|2227.5|2229.3|2229|2229.6|2229.3|2227.8|2227.5|92
1614283090000|2021-02-25 19:58:10|2229.4|2229.1|2229.5|2229.2|2229.9|2229.6|2229.3|2229|50
1614283100000|2021-02-25 19:58:20|2229.4|2229.1|2228.2|2227.9|2229.4|2229.1|2228.1|2227.8|24
1614283110000|2021-02-25 19:58:30|2228.3|2228|2229|2228.7|2229.1|2228.8|2227.9|2227.6|49
1614283120000|2021-02-25 19:58:40|2228.8|2228.5|2229.6|2229.3|2229.9|2229.6|2228.8|2228.5|31
1614283130000|2021-02-25 19:58:50|2229.3|2229|2228.6|2228.3|2229.5|2229.2|2228.6|2228.3|43
1614283140000|2021-02-25 19:59:00|2229|2228.7|2229.3|2229|2230.2|2229.9|2229|2228.7|92
1614283150000|2021-02-25 19:59:10|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2228.8|2228.5|35
1614283160000|2021-02-25 19:59:20|2228.8|2228.5|2228.5|2228.2|2229|2228.7|2228.4|2228.1|63
1614283170000|2021-02-25 19:59:30|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2227.9|2227.6|54
1614283180000|2021-02-25 19:59:40|2228.6|2228.3|2229.4|2229.1|2229.6|2229.3|2228.6|2228.3|44
1614283190000|2021-02-25 19:59:50|2229.3|2229|2229|2228.7|2229.7|2229.4|2228.8|2228.5|47
1614283200000|2021-02-25 20:00:00|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228|2227.7|87
1614283210000|2021-02-25 20:00:10|2228.7|2228.4|2229.9|2229.6|2230|2229.7|2228.7|2228.4|78
1614283220000|2021-02-25 20:00:20|2229.8|2229.5|2230.4|2230.1|2230.4|2230.1|2229.6|2229.3|42
1614283230000|2021-02-25 20:00:30|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230|2229.7|53
1614283240000|2021-02-25 20:00:40|2230.9|2230.6|2232.6|2232.3|2232.6|2232.3|2230.2|2229.9|107
1614283250000|2021-02-25 20:00:50|2232.8|2232.5|2232.6|2232.3|2233.6|2233.3|2232.3|2232|158
1614283260000|2021-02-25 20:01:00|2232.7|2232.4|2230.9|2230.6|2232.7|2232.4|2230.5|2230.2|112
1614283270000|2021-02-25 20:01:10|2230.8|2230.5|2230.7|2230.4|2231.6|2231.3|2230.6|2230.3|65
1614283280000|2021-02-25 20:01:20|2230.6|2230.3|2229.2|2228.9|2230.6|2230.3|2228.8|2228.5|75
1614283290000|2021-02-25 20:01:30|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.1|2228.8|57
1614283300000|2021-02-25 20:01:40|2229.6|2229.3|2230.4|2230.1|2230.4|2230.1|2229.2|2228.9|27
1614283310000|2021-02-25 20:01:50|2230.6|2230.3|2229.4|2229.1|2230.6|2230.3|2229.4|2229.1|34
1614283320000|2021-02-25 20:02:00|2229|2228.7|2229.2|2228.9|2229.3|2229|2228.4|2228.1|72
1614283330000|2021-02-25 20:02:10|2229|2228.7|2230.2|2229.9|2230.2|2229.9|2228.9|2228.6|68
1614283340000|2021-02-25 20:02:20|2229.9|2229.6|2229.4|2229.1|2230.2|2229.9|2229.4|2229.1|36
1614283350000|2021-02-25 20:02:30|2229.3|2229|2228.1|2227.8|2229.3|2229|2228|2227.7|90
1614283360000|2021-02-25 20:02:40|2228|2227.7|2228.1|2227.8|2228.6|2228.3|2227.5|2227.2|102
1614283370000|2021-02-25 20:02:50|2228|2227.7|2226.9|2226.6|2228|2227.7|2226.5|2226.2|82
1614283380000|2021-02-25 20:03:00|2227.1|2226.8|2227.9|2227.6|2227.9|2227.6|2226.1|2225.8|96
1614283390000|2021-02-25 20:03:10|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.4|2227.1|35
1614283400000|2021-02-25 20:03:20|2227.8|2227.5|2228.3|2228|2228.4|2228.1|2227.2|2226.9|30
1614283410000|2021-02-25 20:03:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|76
1614283420000|2021-02-25 20:03:40|2227.4|2227.1|2226.1|2225.8|2227.4|2227.1|2226.1|2225.8|276
1614283430000|2021-02-25 20:03:50|2226.3|2226|2226.2|2225.9|2226.6|2226.3|2226|2225.7|93
1614283440000|2021-02-25 20:04:00|2226.6|2226.3|2225.9|2225.6|2227|2226.7|2225.8|2225.5|67
1614283450000|2021-02-25 20:04:10|2225.6|2225.3|2225.2|2224.9|2225.8|2225.5|2224.7|2224.4|109
1614283460000|2021-02-25 20:04:20|2225.1|2224.8|2224.9|2224.6|2225.4|2225.1|2224.6|2224.3|217
1614283470000|2021-02-25 20:04:30|2225.2|2224.9|2224.1|2223.8|2225.3|2225|2224.1|2223.8|31
1614283480000|2021-02-25 20:04:40|2224.2|2223.9|2223.7|2223.4|2224.2|2223.9|2223.6|2223.3|91
1614283490000|2021-02-25 20:04:50|2223.5|2223.2|2223|2222.7|2223.6|2223.3|2222.9|2222.6|73
1614283500000|2021-02-25 20:05:00|2223.2|2222.9|2223.4|2223.1|2224.7|2224.4|2222.9|2222.6|137
1614283510000|2021-02-25 20:05:10|2223.6|2223.3|2224.2|2223.9|2224.2|2223.9|2223.2|2222.9|67
1614283520000|2021-02-25 20:05:20|2224.6|2224.3|2223.9|2223.6|2224.6|2224.3|2223.7|2223.4|54
1614283530000|2021-02-25 20:05:30|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2223.3|2223|33
1614283540000|2021-02-25 20:05:40|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.6|2223.3|61
1614283550000|2021-02-25 20:05:50|2224.3|2224|2224.8|2224.5|2224.8|2224.5|2223.8|2223.5|27
1614283560000|2021-02-25 20:06:00|2224.5|2224.2|2223.3|2223|2224.5|2224.2|2223.3|2223|93
1614283570000|2021-02-25 20:06:10|2223.1|2222.8|2221.8|2221.5|2223.1|2222.8|2221.2|2220.9|75
1614283580000|2021-02-25 20:06:20|2221.9|2221.6|2220.7|2220.4|2221.9|2221.6|2220.7|2220.4|55
1614283590000|2021-02-25 20:06:30|2220.8|2220.5|2219.8|2219.5|2221.1|2220.8|2219.5|2219.2|205
1614283600000|2021-02-25 20:06:40|2219.5|2219.2|2219|2218.7|2219.6|2219.3|2218.6|2218.3|157
1614283610000|2021-02-25 20:06:50|2219.3|2219|2219.2|2218.9|2219.7|2219.4|2218.9|2218.6|131
1614283620000|2021-02-25 20:07:00|2219|2218.7|2218|2217.7|2219.1|2218.8|2217.9|2217.6|122
1614283630000|2021-02-25 20:07:10|2218.2|2217.9|2217.4|2217.1|2218.3|2218|2217.4|2217.1|257
1614283640000|2021-02-25 20:07:20|2217.5|2217.2|2216.9|2216.6|2217.6|2217.3|2216.8|2216.5|144
1614283650000|2021-02-25 20:07:30|2216.5|2216.2|2216.4|2216.1|2216.8|2216.5|2216.3|2216|97
1614283660000|2021-02-25 20:07:40|2216.5|2216.2|2216.9|2216.6|2217.9|2217.6|2216.5|2216.2|129
1614283670000|2021-02-25 20:07:50|2216.8|2216.5|2216.3|2216|2216.8|2216.5|2215.9|2215.6|129
1614283680000|2021-02-25 20:08:00|2216|2215.7|2217.3|2217|2217.7|2217.4|2215.9|2215.6|95
1614283690000|2021-02-25 20:08:10|2217.8|2217.5|2217.8|2217.5|2218.1|2217.8|2217.4|2217.1|55
1614283700000|2021-02-25 20:08:20|2217.6|2217.3|2215.5|2215.2|2217.6|2217.3|2215.4|2215.1|44
1614283710000|2021-02-25 20:08:30|2215.4|2215.1|2214|2213.7|2215.4|2215.1|2213.9|2213.6|131
1614283720000|2021-02-25 20:08:40|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2213.5|2213.2|77
1614283730000|2021-02-25 20:08:50|2214.2|2213.9|2213.6|2213.3|2214.2|2213.9|2213.2|2212.9|92
1614283740000|2021-02-25 20:09:00|2213.5|2213.2|2215.8|2215.5|2216.3|2216|2213.5|2213.2|133
1614283750000|2021-02-25 20:09:10|2215.6|2215.3|2215.2|2214.9|2215.6|2215.3|2214.4|2214.1|231
1614283760000|2021-02-25 20:09:20|2214.9|2214.6|2214.2|2213.9|2215.4|2215.1|2214.1|2213.8|65
1614283770000|2021-02-25 20:09:30|2213.7|2213.4|2214.4|2214.1|2214.9|2214.6|2213.1|2212.8|292
1614283780000|2021-02-25 20:09:40|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.4|2213.1|36
1614283790000|2021-02-25 20:09:50|2214|2213.7|2214.4|2214.1|2214.4|2214.1|2213.4|2213.1|57
1614283800000|2021-02-25 20:10:00|2214.3|2214|2216.2|2215.9|2216.5|2216.2|2213.9|2213.6|124
1614283810000|2021-02-25 20:10:10|2216.4|2216.1|2219.6|2219.3|2219.7|2219.4|2216.3|2216|248
1614283820000|2021-02-25 20:10:20|2219.8|2219.5|2219.1|2218.8|2219.9|2219.6|2217.9|2217.6|160
1614283830000|2021-02-25 20:10:30|2219|2218.7|2218|2217.7|2219.1|2218.8|2217.6|2217.3|67
1614283840000|2021-02-25 20:10:40|2218.4|2218.1|2215.8|2215.5|2218.8|2218.5|2215.5|2215.2|189
1614283850000|2021-02-25 20:10:50|2216.1|2215.8|2217.2|2216.9|2217.7|2217.4|2216.1|2215.8|175
1614283860000|2021-02-25 20:11:00|2217.1|2216.8|2217.2|2216.9|2218.3|2218|2216.9|2216.6|133
1614283870000|2021-02-25 20:11:10|2217.9|2217.6|2217.5|2217.2|2218.1|2217.8|2216.9|2216.6|138
1614283880000|2021-02-25 20:11:20|2217.1|2216.8|2218.3|2218|2218.4|2218.1|2216.3|2216|75
1614283890000|2021-02-25 20:11:30|2218.1|2217.8|2218.6|2218.3|2218.8|2218.5|2218|2217.7|69
1614283900000|2021-02-25 20:11:40|2218.7|2218.4|2217.9|2217.6|2218.8|2218.5|2217.9|2217.6|48
1614283910000|2021-02-25 20:11:50|2217.7|2217.4|2217.6|2217.3|2218.4|2218.1|2217.1|2216.8|76
1614283920000|2021-02-25 20:12:00|2217.1|2216.8|2216.5|2216.2|2217.4|2217.1|2216.1|2215.8|90
1614283930000|2021-02-25 20:12:10|2216.3|2216|2217.1|2216.8|2217.3|2217|2216.2|2215.9|40
1614283940000|2021-02-25 20:12:20|2217|2216.7|2216.5|2216.2|2217|2216.7|2216.1|2215.8|37
1614283950000|2021-02-25 20:12:30|2216.7|2216.4|2217|2216.7|2217.3|2217|2216.6|2216.3|32
1614283960000|2021-02-25 20:12:40|2217.2|2216.9|2215.9|2215.6|2217.5|2217.2|2215.8|2215.5|57
1614283970000|2021-02-25 20:12:50|2215.6|2215.3|2216.3|2216|2216.4|2216.1|2215.6|2215.3|54
1614283980000|2021-02-25 20:13:00|2216.4|2216.1|2217|2216.7|2217.5|2217.2|2216.4|2216.1|117
1614283990000|2021-02-25 20:13:10|2216.7|2216.4|2216|2215.7|2216.8|2216.5|2215.7|2215.4|69
1614284000000|2021-02-25 20:13:20|2215.7|2215.4|2214.6|2214.3|2216.1|2215.8|2214.6|2214.3|129
1614284010000|2021-02-25 20:13:30|2214.5|2214.2|2214.8|2214.5|2215.1|2214.8|2214.5|2214.2|64
1614284020000|2021-02-25 20:13:40|2214.7|2214.4|2216.7|2216.4|2216.7|2216.4|2214.7|2214.4|111
1614284030000|2021-02-25 20:13:50|2216.6|2216.3|2215.6|2215.3|2217|2216.7|2215.6|2215.3|231
1614284040000|2021-02-25 20:14:00|2215.5|2215.2|2217.1|2216.8|2217.7|2217.4|2215.5|2215.2|130
1614284050000|2021-02-25 20:14:10|2216.9|2216.6|2217|2216.7|2217.5|2217.2|2216.5|2216.2|50
1614284060000|2021-02-25 20:14:20|2216.8|2216.5|2215.6|2215.3|2216.8|2216.5|2215.6|2215.3|56
1614284070000|2021-02-25 20:14:30|2215.7|2215.4|2216.4|2216.1|2216.9|2216.6|2215.6|2215.3|80
1614284080000|2021-02-25 20:14:40|2216.3|2216|2217.6|2217.3|2217.6|2217.3|2216.3|2216|35
1614284090000|2021-02-25 20:14:50|2217.5|2217.2|2216|2215.7|2217.5|2217.2|2215.9|2215.6|29
1614284100000|2021-02-25 20:15:00|2215.3|2215|2214.8|2214.5|2215.6|2215.3|2214.8|2214.5|63
1614284110000|2021-02-25 20:15:10|2214.6|2214.3|2212.6|2212.3|2214.8|2214.5|2212.6|2212.3|134
1614284120000|2021-02-25 20:15:20|2212.8|2212.5|2213|2212.7|2213.5|2213.2|2212.8|2212.5|63
1614284130000|2021-02-25 20:15:30|2213.1|2212.8|2212.3|2212|2213.1|2212.8|2212.1|2211.8|67
1614284140000|2021-02-25 20:15:40|2212.6|2212.3|2210.8|2210.5|2213.1|2212.8|2210.8|2210.5|163
1614284150000|2021-02-25 20:15:50|2211.1|2210.8|2211.6|2211.3|2212.5|2212.2|2211|2210.7|94
1614284160000|2021-02-25 20:16:00|2211.4|2211.1|2212.6|2212.3|2212.9|2212.6|2211.4|2211.1|241
1614284170000|2021-02-25 20:16:10|2212.5|2212.2|2212.4|2212.1|2212.6|2212.3|2211.6|2211.3|75
1614284180000|2021-02-25 20:16:20|2212|2211.7|2211.2|2210.9|2212|2211.7|2211.2|2210.9|59
1614284190000|2021-02-25 20:16:30|2211.1|2210.8|2211.7|2211.4|2211.8|2211.5|2211.1|2210.8|71
1614284200000|2021-02-25 20:16:40|2211.6|2211.3|2211.6|2211.3|2212|2211.7|2211.4|2211.1|34
1614284210000|2021-02-25 20:16:50|2211.7|2211.4|2212.2|2211.9|2212.7|2212.4|2211.7|2211.4|107
1614284220000|2021-02-25 20:17:00|2212.1|2211.8|2212.7|2212.4|2214.1|2213.8|2212.1|2211.8|497
1614284230000|2021-02-25 20:17:10|2212.6|2212.3|2214|2213.7|2214|2213.7|2212.6|2212.3|92
1614284240000|2021-02-25 20:17:20|2214.1|2213.8|2215|2214.7|2215.1|2214.8|2214.1|2213.8|80
1614284250000|2021-02-25 20:17:30|2214.7|2214.4|2215.4|2215.1|2215.9|2215.6|2214.7|2214.4|79
1614284260000|2021-02-25 20:17:40|2215.3|2215|2216.1|2215.8|2216.1|2215.8|2215.3|2215|47
1614284270000|2021-02-25 20:17:50|2216.4|2216.1|2215.8|2215.5|2216.4|2216.1|2215.5|2215.2|90
1614284280000|2021-02-25 20:18:00|2215.6|2215.3|2213.9|2213.6|2215.6|2215.3|2213.8|2213.5|163
1614284290000|2021-02-25 20:18:10|2214|2213.7|2212.8|2212.5|2214.1|2213.8|2212.8|2212.5|57
1614284300000|2021-02-25 20:18:20|2212.9|2212.6|2212.4|2212.1|2213.2|2212.9|2212.2|2211.9|65
1614284310000|2021-02-25 20:18:30|2212.3|2212|2210.9|2210.6|2212.3|2212|2210.9|2210.6|57
1614284320000|2021-02-25 20:18:40|2211.2|2210.9|2210.2|2209.9|2211.6|2211.3|2210.2|2209.9|112
1614284330000|2021-02-25 20:18:50|2210.3|2210|2212.1|2211.8|2212.1|2211.8|2210.1|2209.8|69
1614284340000|2021-02-25 20:19:00|2211.7|2211.4|2212.6|2212.3|2212.6|2212.3|2211.3|2211|95
1614284350000|2021-02-25 20:19:10|2212.9|2212.6|2213|2212.7|2213.3|2213|2212.7|2212.4|75
1614284360000|2021-02-25 20:19:20|2212.5|2212.2|2211.5|2211.2|2212.5|2212.2|2211|2210.7|68
1614284370000|2021-02-25 20:19:30|2211.7|2211.4|2211.1|2210.8|2211.7|2211.4|2211.1|2210.8|26
1614284380000|2021-02-25 20:19:40|2211.2|2210.9|2210.6|2210.3|2211.4|2211.1|2210.4|2210.1|28
1614284390000|2021-02-25 20:19:50|2210.7|2210.4|2212|2211.7|2212|2211.7|2210.1|2209.8|48
1614284400000|2021-02-25 20:20:00|2211.8|2211.5|2213.8|2213.5|2214.1|2213.8|2211.6|2211.3|161
1614284410000|2021-02-25 20:20:10|2214.1|2213.8|2215.9|2215.6|2216|2215.7|2213.8|2213.5|91
1614284420000|2021-02-25 20:20:20|2216|2215.7|2215.5|2215.2|2216|2215.7|2214.5|2214.2|137
1614284430000|2021-02-25 20:20:30|2215.7|2215.4|2212.9|2212.6|2215.7|2215.4|2212.9|2212.6|89
1614284440000|2021-02-25 20:20:40|2213|2212.7|2213.2|2212.9|2213.7|2213.4|2212.7|2212.4|54
1614284450000|2021-02-25 20:20:50|2212.9|2212.6|2213.6|2213.3|2213.6|2213.3|2212.1|2211.8|74
1614284460000|2021-02-25 20:21:00|2213.5|2213.2|2211.4|2211.1|2213.8|2213.5|2211.4|2211.1|67
1614284470000|2021-02-25 20:21:10|2211.8|2211.5|2213|2212.7|2213.3|2213|2211.6|2211.3|81
1614284480000|2021-02-25 20:21:20|2212.5|2212.2|2213|2212.7|2213.6|2213.3|2212.3|2212|43
1614284490000|2021-02-25 20:21:30|2213.3|2213|2213.9|2213.6|2214.1|2213.8|2213.1|2212.8|39
1614284500000|2021-02-25 20:21:40|2213.7|2213.4|2211.9|2211.6|2213.8|2213.5|2211.9|2211.6|45
1614284510000|2021-02-25 20:21:50|2211.8|2211.5|2211.1|2210.8|2211.8|2211.5|2210.9|2210.6|107
1614284520000|2021-02-25 20:22:00|2211.2|2210.9|2212.1|2211.8|2212.1|2211.8|2210.4|2210.1|78
1614284530000|2021-02-25 20:22:10|2212.3|2212|2211.9|2211.6|2213.3|2213|2211.9|2211.6|126
1614284540000|2021-02-25 20:22:20|2211.8|2211.5|2210.1|2209.8|2212|2211.7|2210|2209.7|68
1614284550000|2021-02-25 20:22:30|2210|2209.7|2209.1|2208.8|2210|2209.7|2208.6|2208.3|141
1614284560000|2021-02-25 20:22:40|2209.5|2209.2|2210.8|2210.5|2211.1|2210.8|2209.5|2209.2|71
1614284570000|2021-02-25 20:22:50|2210.7|2210.4|2211.3|2211|2211.4|2211.1|2210.6|2210.3|49
1614284580000|2021-02-25 20:23:00|2211.1|2210.8|2211.6|2211.3|2211.9|2211.6|2210.4|2210.1|41
1614284590000|2021-02-25 20:23:10|2211.4|2211.1|2210.3|2210|2211.4|2211.1|2209.5|2209.2|94
1614284600000|2021-02-25 20:23:20|2210.6|2210.3|2209.2|2208.9|2210.6|2210.3|2208.9|2208.6|52
1614284610000|2021-02-25 20:23:30|2209.4|2209.1|2209.5|2209.2|2209.8|2209.5|2208.8|2208.5|60
1614284620000|2021-02-25 20:23:40|2209.3|2209|2208.4|2208.1|2209.3|2209|2208.4|2208.1|80
1614284630000|2021-02-25 20:23:50|2208.2|2207.9|2207.7|2207.4|2208.6|2208.3|2207.6|2207.3|53
1614284640000|2021-02-25 20:24:00|2208.1|2207.8|2208.2|2207.9|2209.5|2209.2|2208|2207.7|86
1614284650000|2021-02-25 20:24:10|2208.3|2208|2208.1|2207.8|2208.6|2208.3|2207.8|2207.5|51
1614284660000|2021-02-25 20:24:20|2207.9|2207.6|2207.4|2207.1|2208.2|2207.9|2207.4|2207.1|66
1614284670000|2021-02-25 20:24:30|2207.8|2207.5|2208|2207.7|2208.7|2208.4|2207.4|2207.1|43
1614284680000|2021-02-25 20:24:40|2207.8|2207.5|2206.9|2206.6|2208.1|2207.8|2206.9|2206.6|130
1614284690000|2021-02-25 20:24:50|2206.8|2206.5|2207.7|2207.4|2208.3|2208|2206.7|2206.4|111
1614284700000|2021-02-25 20:25:00|2207.9|2207.6|2207.4|2207.1|2208.5|2208.2|2207.3|2207|118
1614284710000|2021-02-25 20:25:10|2207.1|2206.8|2207.6|2207.3|2208.5|2208.2|2207|2206.7|282
1614284720000|2021-02-25 20:25:20|2208.2|2207.9|2210.3|2210|2210.5|2210.2|2208|2207.7|104
1614284730000|2021-02-25 20:25:30|2210|2209.7|2211.4|2211.1|2211.8|2211.5|2210|2209.7|92
1614284740000|2021-02-25 20:25:40|2211.1|2210.8|2211.4|2211.1|2212|2211.7|2210.7|2210.4|93
1614284750000|2021-02-25 20:25:50|2211.3|2211|2209.9|2209.6|2211.3|2211|2209.3|2209|45
1614284760000|2021-02-25 20:26:00|2209.4|2209.1|2209.9|2209.6|2209.9|2209.6|2208.9|2208.6|61
1614284770000|2021-02-25 20:26:10|2210|2209.7|2210.5|2210.2|2210.9|2210.6|2209.6|2209.3|73
1614284780000|2021-02-25 20:26:20|2210.3|2210|2212.2|2211.9|2212.4|2212.1|2210.3|2210|89
1614284790000|2021-02-25 20:26:30|2212.1|2211.8|2211.6|2211.3|2212.2|2211.9|2211.4|2211.1|61
1614284800000|2021-02-25 20:26:40|2211.4|2211.1|2212.6|2212.3|2212.6|2212.3|2211.4|2211.1|62
1614284810000|2021-02-25 20:26:50|2212.3|2212|2211.2|2210.9|2212.6|2212.3|2211.2|2210.9|50
1614284820000|2021-02-25 20:27:00|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2209.9|2209.6|85
1614284830000|2021-02-25 20:27:10|2211|2210.7|2210.3|2210|2211.3|2211|2210.2|2209.9|52
1614284840000|2021-02-25 20:27:20|2210|2209.7|2210.4|2210.1|2211|2210.7|2210|2209.7|42
1614284850000|2021-02-25 20:27:30|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2209.7|2209.4|121
1614284860000|2021-02-25 20:27:40|2210.8|2210.5|2210|2209.7|2210.8|2210.5|2209.2|2208.9|45
1614284870000|2021-02-25 20:27:50|2210.1|2209.8|2210.8|2210.5|2211|2210.7|2210|2209.7|41
1614284880000|2021-02-25 20:28:00|2211|2210.7|2209.2|2208.9|2211|2210.7|2209.2|2208.9|85
1614284890000|2021-02-25 20:28:10|2209.3|2209|2208.9|2208.6|2209.8|2209.5|2208.5|2208.2|58
1614284900000|2021-02-25 20:28:20|2209.1|2208.8|2209.3|2209|2210.2|2209.9|2209.1|2208.8|98
1614284910000|2021-02-25 20:28:30|2209.4|2209.1|2208.5|2208.2|2209.7|2209.4|2208.2|2207.9|93
1614284920000|2021-02-25 20:28:40|2208.2|2207.9|2208|2207.7|2208.5|2208.2|2207.4|2207.1|114
1614284930000|2021-02-25 20:28:50|2207.9|2207.6|2207.3|2207|2208|2207.7|2207.3|2207|66
1614284940000|2021-02-25 20:29:00|2207.4|2207.1|2208.4|2208.1|2208.4|2208.1|2207.2|2206.9|74
1614284950000|2021-02-25 20:29:10|2208.2|2207.9|2208.1|2207.8|2209.5|2209.2|2208.1|2207.8|63
1614284960000|2021-02-25 20:29:20|2208.3|2208|2209.3|2209|2209.3|2209|2208.1|2207.8|30
1614284970000|2021-02-25 20:29:30|2209.2|2208.9|2209.3|2209|2209.7|2209.4|2209.1|2208.8|56
1614284980000|2021-02-25 20:29:40|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.5|2208.2|45
1614284990000|2021-02-25 20:29:50|2209.2|2208.9|2209|2208.7|2209.3|2209|2207.9|2207.6|42
1614285000000|2021-02-25 20:30:00|2208.8|2208.5|2207.3|2207|2208.8|2208.5|2207|2206.7|236
1614285010000|2021-02-25 20:30:10|2207.1|2206.8|2211.9|2211.6|2212.1|2211.8|2207.1|2206.8|100
1614285020000|2021-02-25 20:30:20|2212.3|2212|2212.2|2211.9|2213.6|2213.3|2211.9|2211.6|149
1614285030000|2021-02-25 20:30:30|2212.3|2212|2210.1|2209.8|2212.3|2212|2210.1|2209.8|41
1614285040000|2021-02-25 20:30:40|2209.6|2209.3|2209.9|2209.6|2210.1|2209.8|2209.3|2209|57
1614285050000|2021-02-25 20:30:50|2209.8|2209.5|2209.5|2209.2|2210.6|2210.3|2209.5|2209.2|50
1614285060000|2021-02-25 20:31:00|2209.4|2209.1|2207|2206.7|2209.4|2209.1|2207|2206.7|92
1614285070000|2021-02-25 20:31:10|2207.2|2206.9|2207|2206.7|2207.3|2207|2206.6|2206.3|134
1614285080000|2021-02-25 20:31:20|2206.8|2206.5|2206.2|2205.9|2207.9|2207.6|2206.2|2205.9|276
1614285090000|2021-02-25 20:31:30|2206|2205.7|2206.8|2206.5|2206.9|2206.6|2205.9|2205.6|156
1614285100000|2021-02-25 20:31:40|2206.9|2206.6|2206.8|2206.5|2207|2206.7|2206.2|2205.9|130
1614285110000|2021-02-25 20:31:50|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2205.8|2205.5|94
1614285120000|2021-02-25 20:32:00|2206.5|2206.2|2208.1|2207.8|2208.5|2208.2|2206.5|2206.2|109
1614285130000|2021-02-25 20:32:10|2208.2|2207.9|2208.3|2208|2209.3|2209|2207.4|2207.1|126
1614285140000|2021-02-25 20:32:20|2208.2|2207.9|2205.5|2205.2|2208.2|2207.9|2205.2|2204.9|279
1614285150000|2021-02-25 20:32:30|2205.4|2205.1|2204.3|2204|2205.4|2205.1|2204.2|2203.9|146
1614285160000|2021-02-25 20:32:40|2204.2|2203.9|2203.7|2203.4|2204.4|2204.1|2203.6|2203.3|100
1614285170000|2021-02-25 20:32:50|2203.8|2203.5|2204.7|2204.4|2205|2204.7|2203.6|2203.3|94
1614285180000|2021-02-25 20:33:00|2204.6|2204.3|2207|2206.7|2207.2|2206.9|2204.6|2204.3|192
1614285190000|2021-02-25 20:33:10|2207.3|2207|2206.4|2206.1|2207.8|2207.5|2206.3|2206|251
1614285200000|2021-02-25 20:33:20|2206.3|2206|2205.4|2205.1|2206.3|2206|2205.4|2205.1|83
1614285210000|2021-02-25 20:33:30|2205.2|2204.9|2206.5|2206.2|2206.5|2206.2|2205|2204.7|107
1614285220000|2021-02-25 20:33:40|2206.4|2206.1|2206.9|2206.6|2207.2|2206.9|2206.3|2206|82
1614285230000|2021-02-25 20:33:50|2206.7|2206.4|2204.2|2203.9|2206.7|2206.4|2204.2|2203.9|151
1614285240000|2021-02-25 20:34:00|2204.3|2204|2203.8|2203.5|2204.6|2204.3|2203.8|2203.5|70
1614285250000|2021-02-25 20:34:10|2203.7|2203.4|2203.5|2203.2|2204|2203.7|2203.3|2203|120
1614285260000|2021-02-25 20:34:20|2203.4|2203.1|2203.7|2203.4|2204|2203.7|2203.4|2203.1|156
1614285270000|2021-02-25 20:34:30|2204|2203.7|2203.5|2203.2|2204.4|2204.1|2203.4|2203.1|89
1614285280000|2021-02-25 20:34:40|2203.8|2203.5|2203.5|2203.2|2204.3|2204|2203.3|2203|142
1614285290000|2021-02-25 20:34:50|2203.6|2203.3|2202.7|2202.4|2203.7|2203.4|2202.7|2202.4|121
1614285300000|2021-02-25 20:35:00|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2201.6|2201.3|213
1614285310000|2021-02-25 20:35:10|2202.9|2202.6|2201.7|2201.4|2203.1|2202.8|2201.7|2201.4|276
1614285320000|2021-02-25 20:35:20|2201.6|2201.3|2200.8|2200.5|2202.5|2202.2|2200.1|2199.8|346
1614285330000|2021-02-25 20:35:30|2200.6|2200.3|2200.6|2200.3|2201.2|2200.9|2200.4|2200.1|120
1614285340000|2021-02-25 20:35:40|2200.2|2199.9|2200.4|2200.1|2200.8|2200.5|2199.4|2199.1|193
1614285350000|2021-02-25 20:35:50|2200.1|2199.8|2199.3|2199|2200.1|2199.8|2199|2198.7|116
1614285360000|2021-02-25 20:36:00|2199|2198.7|2198.8|2198.5|2199.2|2198.9|2198.4|2198.1|240
1614285370000|2021-02-25 20:36:10|2198.5|2198.2|2197.9|2197.6|2198.8|2198.5|2197.7|2197.4|173
1614285380000|2021-02-25 20:36:20|2197.8|2197.5|2196.3|2196|2197.8|2197.5|2196.2|2195.9|219
1614285390000|2021-02-25 20:36:30|2196.2|2195.9|2195.8|2195.5|2196.2|2195.9|2195.2|2194.9|231
1614285400000|2021-02-25 20:36:40|2196.1|2195.8|2195.3|2195|2196.1|2195.8|2195.2|2194.9|183
1614285410000|2021-02-25 20:36:50|2195.4|2195.1|2196|2195.7|2196.1|2195.8|2195.1|2194.8|65
1614285420000|2021-02-25 20:37:00|2195.8|2195.5|2197.8|2197.5|2197.8|2197.5|2195.6|2195.3|206
1614285430000|2021-02-25 20:37:10|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.1|2196.8|78
1614285440000|2021-02-25 20:37:20|2197.3|2197|2195.1|2194.8|2197.4|2197.1|2195.1|2194.8|78
1614285450000|2021-02-25 20:37:30|2195.2|2194.9|2195.3|2195|2195.3|2195|2194.4|2194.1|110
1614285460000|2021-02-25 20:37:40|2195.1|2194.8|2194.3|2194|2195.6|2195.3|2193.9|2193.6|74
1614285470000|2021-02-25 20:37:50|2194.5|2194.2|2195|2194.7|2195.3|2195|2194.3|2194|95
1614285480000|2021-02-25 20:38:00|2194.9|2194.6|2195.6|2195.3|2196.1|2195.8|2194.9|2194.6|108
1614285490000|2021-02-25 20:38:10|2195.1|2194.8|2195.4|2195.1|2195.6|2195.3|2195.1|2194.8|92
1614285500000|2021-02-25 20:38:20|2195.2|2194.9|2194.7|2194.4|2195.2|2194.9|2194.3|2194|80
1614285510000|2021-02-25 20:38:30|2194.6|2194.3|2193.8|2193.5|2194.6|2194.3|2193|2192.7|198
1614285520000|2021-02-25 20:38:40|2193.6|2193.3|2195.3|2195|2195.4|2195.1|2193.6|2193.3|109
1614285530000|2021-02-25 20:38:50|2195.2|2194.9|2194.3|2194|2195.6|2195.3|2194.3|2194|116
1614285540000|2021-02-25 20:39:00|2194.1|2193.8|2194.8|2194.5|2195.1|2194.8|2194.1|2193.8|170
1614285550000|2021-02-25 20:39:10|2195|2194.7|2197.1|2196.8|2197.4|2197.1|2194.9|2194.6|237
1614285560000|2021-02-25 20:39:20|2196.7|2196.4|2197.9|2197.6|2197.9|2197.6|2196.6|2196.3|112
1614285570000|2021-02-25 20:39:30|2197.8|2197.5|2198.3|2198|2198.4|2198.1|2197.5|2197.2|136
1614285580000|2021-02-25 20:39:40|2198.2|2197.9|2199.2|2198.9|2199.2|2198.9|2198.2|2197.9|117
1614285590000|2021-02-25 20:39:50|2199.1|2198.8|2198.6|2198.3|2199.4|2199.1|2198.2|2197.9|105
1614285600000|2021-02-25 20:40:00|2199.2|2198.9|2196.4|2196.1|2199.5|2199.2|2196.1|2195.8|142
1614285610000|2021-02-25 20:40:10|2196.5|2196.2|2196.4|2196.1|2197|2196.7|2196.2|2195.9|148
1614285620000|2021-02-25 20:40:20|2196.1|2195.8|2194.9|2194.6|2196.4|2196.1|2194.4|2194.1|121
1614285630000|2021-02-25 20:40:30|2195.1|2194.8|2194.2|2193.9|2195.3|2195|2194.2|2193.9|81
1614285640000|2021-02-25 20:40:40|2195|2194.7|2195|2194.7|2195.7|2195.4|2194.4|2194.1|72
1614285650000|2021-02-25 20:40:50|2194.8|2194.5|2193.4|2193.1|2195|2194.7|2193.2|2192.9|129
1614285660000|2021-02-25 20:41:00|2193.3|2193|2195.7|2195.4|2195.7|2195.4|2193.3|2193|165
1614285670000|2021-02-25 20:41:10|2195.4|2195.1|2194.9|2194.6|2195.7|2195.4|2194.7|2194.4|88
1614285680000|2021-02-25 20:41:20|2195|2194.7|2194.5|2194.2|2195|2194.7|2194|2193.7|87
1614285690000|2021-02-25 20:41:30|2194.6|2194.3|2193.6|2193.3|2194.6|2194.3|2193.2|2192.9|74
1614285700000|2021-02-25 20:41:40|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.4|2193.1|82
1614285710000|2021-02-25 20:41:50|2194.3|2194|2193.5|2193.2|2194.5|2194.2|2193.2|2192.9|102
1614285720000|2021-02-25 20:42:00|2193.6|2193.3|2195.5|2195.2|2195.5|2195.2|2193.2|2192.9|152
1614285730000|2021-02-25 20:42:10|2195.4|2195.1|2194.9|2194.6|2195.7|2195.4|2194.5|2194.2|112
1614285740000|2021-02-25 20:42:20|2195|2194.7|2196.6|2196.3|2196.6|2196.3|2194.8|2194.5|168
1614285750000|2021-02-25 20:42:30|2197.3|2197|2197.1|2196.8|2198.2|2197.9|2197|2196.7|99
1614285760000|2021-02-25 20:42:40|2196.9|2196.6|2195.8|2195.5|2197.2|2196.9|2195.6|2195.3|74
1614285770000|2021-02-25 20:42:50|2195.4|2195.1|2197.2|2196.9|2197.2|2196.9|2195.1|2194.8|71
1614285780000|2021-02-25 20:43:00|2197.1|2196.8|2198.1|2197.8|2198.7|2198.4|2197.1|2196.8|117
1614285790000|2021-02-25 20:43:10|2198.4|2198.1|2202.4|2202.1|2202.4|2202.1|2198.3|2198|231
1614285800000|2021-02-25 20:43:20|2202.3|2202|2204|2203.7|2204|2203.7|2202.3|2202|146
1614285810000|2021-02-25 20:43:30|2204.6|2204.3|2204.9|2204.6|2205.6|2205.3|2204.4|2204.1|164
1614285820000|2021-02-25 20:43:40|2205|2204.7|2205.5|2205.2|2206.1|2205.8|2205|2204.7|404
1614285830000|2021-02-25 20:43:50|2205.6|2205.3|2204.2|2203.9|2206.9|2206.6|2204.2|2203.9|145
1614285840000|2021-02-25 20:44:00|2204.7|2204.4|2203.2|2202.9|2204.7|2204.4|2202.5|2202.2|280
1614285850000|2021-02-25 20:44:10|2202.9|2202.6|2201.8|2201.5|2203.5|2203.2|2201.8|2201.5|275
1614285860000|2021-02-25 20:44:20|2202|2201.7|2201.3|2201|2202.6|2202.3|2201.3|2201|295
1614285870000|2021-02-25 20:44:30|2200.9|2200.6|2202.2|2201.9|2202.2|2201.9|2200.5|2200.2|134
1614285880000|2021-02-25 20:44:40|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2201.5|2201.2|283
1614285890000|2021-02-25 20:44:50|2201.6|2201.3|2203.3|2203|2203.7|2203.4|2201.4|2201.1|177
1614285900000|2021-02-25 20:45:00|2203.2|2202.9|2202.1|2201.8|2203.5|2203.2|2202.1|2201.8|158
1614285910000|2021-02-25 20:45:10|2202.2|2201.9|2203.4|2203.1|2203.4|2203.1|2201.3|2201|161
1614285920000|2021-02-25 20:45:20|2203.3|2203|2205.4|2205.1|2205.5|2205.2|2202.8|2202.5|99
1614285930000|2021-02-25 20:45:30|2205.8|2205.5|2205.3|2205|2206.3|2206|2205|2204.7|163
1614285940000|2021-02-25 20:45:40|2206.1|2205.8|2206.5|2206.2|2207.5|2207.2|2206.1|2205.8|88
1614285950000|2021-02-25 20:45:50|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2205.5|2205.2|131
1614285960000|2021-02-25 20:46:00|2206.8|2206.5|2205.6|2205.3|2206.8|2206.5|2204.6|2204.3|82
1614285970000|2021-02-25 20:46:10|2205.9|2205.6|2205.1|2204.8|2205.9|2205.6|2204.5|2204.2|113
1614285980000|2021-02-25 20:46:20|2204.7|2204.4|2204.2|2203.9|2205.5|2205.2|2204.1|2203.8|129
1614285990000|2021-02-25 20:46:30|2204.1|2203.8|2205|2204.7|2205.2|2204.9|2203.9|2203.6|145
1614286000000|2021-02-25 20:46:40|2204.9|2204.6|2206.7|2206.4|2207.7|2207.4|2204.9|2204.6|197
1614286010000|2021-02-25 20:46:50|2206.2|2205.9|2205.6|2205.3|2206.8|2206.5|2205.1|2204.8|118
1614286020000|2021-02-25 20:47:00|2205.3|2205|2204.8|2204.5|2205.7|2205.4|2204.8|2204.5|109
1614286030000|2021-02-25 20:47:10|2205|2204.7|2204.3|2204|2205.6|2205.3|2204|2203.7|161
1614286040000|2021-02-25 20:47:20|2204.6|2204.3|2205.4|2205.1|2205.5|2205.2|2204.5|2204.2|109
1614286050000|2021-02-25 20:47:30|2205.6|2205.3|2207.4|2207.1|2207.4|2207.1|2205.6|2205.3|91
1614286060000|2021-02-25 20:47:40|2207.5|2207.2|2208.6|2208.3|2208.7|2208.4|2207.3|2207|132
1614286070000|2021-02-25 20:47:50|2208.5|2208.2|2210.4|2210.1|2210.5|2210.2|2208.5|2208.2|311
1614286080000|2021-02-25 20:48:00|2210.3|2210|2210.2|2209.9|2210.3|2210|2208.8|2208.5|188
1614286090000|2021-02-25 20:48:10|2209.9|2209.6|2211|2210.7|2211|2210.7|2209.9|2209.6|127
1614286100000|2021-02-25 20:48:20|2210.9|2210.6|2210.3|2210|2211.7|2211.4|2210.3|2210|158
1614286110000|2021-02-25 20:48:30|2210.4|2210.1|2209.7|2209.4|2210.4|2210.1|2209.3|2209|156
1614286120000|2021-02-25 20:48:40|2209.8|2209.5|2209.4|2209.1|2210.1|2209.8|2209.2|2208.9|195
1614286130000|2021-02-25 20:48:50|2209.3|2209|2209.3|2209|2209.5|2209.2|2209.1|2208.8|181
1614286140000|2021-02-25 20:49:00|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2207.9|2207.6|132
1614286150000|2021-02-25 20:49:10|2208.4|2208.1|2208.9|2208.6|2209.5|2209.2|2208.4|2208.1|56
1614286160000|2021-02-25 20:49:20|2209.1|2208.8|2209.1|2208.8|2209.6|2209.3|2208.8|2208.5|88
1614286170000|2021-02-25 20:49:30|2209|2208.7|2210.3|2210|2210.8|2210.5|2208.8|2208.5|248
1614286180000|2021-02-25 20:49:40|2210.4|2210.1|2209.8|2209.5|2210.4|2210.1|2209.3|2209|135
1614286190000|2021-02-25 20:49:50|2210.1|2209.8|2209.1|2208.8|2210.3|2210|2208.9|2208.6|137
1614286200000|2021-02-25 20:50:00|2209.2|2208.9|2208.3|2208|2209.2|2208.9|2207.3|2207|375
1614286210000|2021-02-25 20:50:10|2208|2207.7|2208.6|2208.3|2209.2|2208.9|2207.5|2207.2|276
1614286220000|2021-02-25 20:50:20|2208.5|2208.2|2209.2|2208.9|2209.5|2209.2|2208.5|2208.2|108
1614286230000|2021-02-25 20:50:30|2208.7|2208.4|2209.4|2209.1|2209.6|2209.3|2208.5|2208.2|95
1614286240000|2021-02-25 20:50:40|2209.5|2209.2|2208.6|2208.3|2209.6|2209.3|2208.6|2208.3|187
1614286250000|2021-02-25 20:50:50|2208.5|2208.2|2208.9|2208.6|2209.5|2209.2|2207.7|2207.4|85
1614286260000|2021-02-25 20:51:00|2209.3|2209|2210.9|2210.6|2210.9|2210.6|2209.2|2208.9|180
1614286270000|2021-02-25 20:51:10|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2209.7|2209.4|107
1614286280000|2021-02-25 20:51:20|2210.2|2209.9|2210.9|2210.6|2211.2|2210.9|2209.8|2209.5|174
1614286290000|2021-02-25 20:51:30|2211|2210.7|2211.3|2211|2212.2|2211.9|2210.8|2210.5|65
1614286300000|2021-02-25 20:51:40|2211.2|2210.9|2209.7|2209.4|2211.2|2210.9|2209.7|2209.4|183
1614286310000|2021-02-25 20:51:50|2209.6|2209.3|2207.7|2207.4|2209.6|2209.3|2207.7|2207.4|133
1614286320000|2021-02-25 20:52:00|2207.6|2207.3|2206.9|2206.6|2208|2207.7|2206.4|2206.1|204
1614286330000|2021-02-25 20:52:10|2206.6|2206.3|2204.9|2204.6|2206.6|2206.3|2204.1|2203.8|214
1614286340000|2021-02-25 20:52:20|2204.8|2204.5|2204.5|2204.2|2205|2204.7|2204.2|2203.9|134
1614286350000|2021-02-25 20:52:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2203.9|2203.6|167
1614286360000|2021-02-25 20:52:40|2204.4|2204.1|2204.4|2204.1|2204.8|2204.5|2204.1|2203.8|54
1614286370000|2021-02-25 20:52:50|2204.5|2204.2|2203.5|2203.2|2204.5|2204.2|2203.3|2203|166
1614286380000|2021-02-25 20:53:00|2203.6|2203.3|2205.3|2205|2205.5|2205.2|2203.6|2203.3|287
1614286390000|2021-02-25 20:53:10|2205.4|2205.1|2208.4|2208.1|2208.5|2208.2|2205.4|2205.1|109
1614286400000|2021-02-25 20:53:20|2208.5|2208.2|2208.6|2208.3|2209.2|2208.9|2208.3|2208|138
1614286410000|2021-02-25 20:53:30|2208.2|2207.9|2208.8|2208.5|2209|2208.7|2208.2|2207.9|131
1614286420000|2021-02-25 20:53:40|2208.7|2208.4|2209|2208.7|2209.2|2208.9|2208.5|2208.2|134
1614286430000|2021-02-25 20:53:50|2208.9|2208.6|2207|2206.7|2208.9|2208.6|2207|2206.7|142
1614286440000|2021-02-25 20:54:00|2207.2|2206.9|2209.1|2208.8|2209.2|2208.9|2207.2|2206.9|215
1614286450000|2021-02-25 20:54:10|2209.2|2208.9|2207.1|2206.8|2209.4|2209.1|2207.1|2206.8|151
1614286460000|2021-02-25 20:54:20|2206.8|2206.5|2206.6|2206.3|2207.1|2206.8|2206.1|2205.8|135
1614286470000|2021-02-25 20:54:30|2206.5|2206.2|2206.7|2206.4|2206.8|2206.5|2206|2205.7|105
1614286480000|2021-02-25 20:54:40|2206.8|2206.5|2208.9|2208.6|2209.1|2208.8|2206.2|2205.9|329
1614286490000|2021-02-25 20:54:50|2209|2208.7|2205.9|2205.6|2209|2208.7|2205.9|2205.6|249
1614286500000|2021-02-25 20:55:00|2206|2205.7|2204.3|2204|2206|2205.7|2203.9|2203.6|299
1614286510000|2021-02-25 20:55:10|2204.1|2203.8|2203.1|2202.8|2204.2|2203.9|2202.7|2202.4|275
1614286520000|2021-02-25 20:55:20|2202.7|2202.4|2200.8|2200.5|2202.7|2202.4|2200.8|2200.5|197
1614286530000|2021-02-25 20:55:30|2200.9|2200.6|2201.2|2200.9|2203.1|2202.8|2200.9|2200.6|341
1614286540000|2021-02-25 20:55:40|2201.5|2201.2|2203.4|2203.1|2203.5|2203.2|2201.4|2201.1|220
1614286550000|2021-02-25 20:55:50|2203.2|2202.9|2205|2204.7|2205|2204.7|2202.7|2202.4|205
1614286560000|2021-02-25 20:56:00|2204.7|2204.4|2203.5|2203.2|2204.7|2204.4|2203|2202.7|238
1614286570000|2021-02-25 20:56:10|2203.3|2203|2205.3|2205|2205.3|2205|2202.9|2202.6|216
1614286580000|2021-02-25 20:56:20|2205.6|2205.3|2204.2|2203.9|2205.6|2205.3|2203.8|2203.5|114
1614286590000|2021-02-25 20:56:30|2204.4|2204.1|2204.5|2204.2|2205.1|2204.8|2204.2|2203.9|138
1614286600000|2021-02-25 20:56:40|2204.4|2204.1|2204|2203.7|2204.6|2204.3|2203.8|2203.5|129
1614286610000|2021-02-25 20:56:50|2204.2|2203.9|2204.7|2204.4|2205.1|2204.8|2204.2|2203.9|132
1614286620000|2021-02-25 20:57:00|2204.8|2204.5|2204.2|2203.9|2204.9|2204.6|2204.1|2203.8|124
1614286630000|2021-02-25 20:57:10|2204.3|2204|2204.4|2204.1|2204.9|2204.6|2204|2203.7|142
1614286640000|2021-02-25 20:57:20|2204.2|2203.9|2204.4|2204.1|2204.6|2204.3|2204|2203.7|166
1614286650000|2021-02-25 20:57:30|2204.9|2204.6|2206.2|2205.9|2206.2|2205.9|2204.9|2204.6|121
1614286660000|2021-02-25 20:57:40|2206.3|2206|2204.8|2204.5|2206.3|2206|2204.7|2204.4|212
1614286670000|2021-02-25 20:57:50|2204.9|2204.6|2204.5|2204.2|2205.1|2204.8|2204.5|2204.2|125
1614286680000|2021-02-25 20:58:00|2204.4|2204.1|2203.7|2203.4|2204.4|2204.1|2203.1|2202.8|380
1614286690000|2021-02-25 20:58:10|2203.4|2203.1|2203.4|2203.1|2203.7|2203.4|2203.2|2202.9|307
1614286700000|2021-02-25 20:58:20|2203.5|2203.2|2203.5|2203.2|2203.9|2203.6|2203.3|2203|224
1614286710000|2021-02-25 20:58:30|2203.4|2203.1|2205.1|2204.8|2205.5|2205.2|2202.7|2202.4|366
1614286720000|2021-02-25 20:58:40|2205.4|2205.1|2205.5|2205.2|2205.7|2205.4|2204.5|2204.2|387
1614286730000|2021-02-25 20:58:50|2205.4|2205.1|2204.1|2203.8|2205.4|2205.1|2204.1|2203.8|355
1614286740000|2021-02-25 20:59:00|2204.4|2204.1|2204.9|2204.6|2205.1|2204.8|2203.6|2203.3|816
1614286750000|2021-02-25 20:59:10|2204.7|2204.4|2205.3|2205|2205.5|2205.2|2204.6|2204.3|488
1614286760000|2021-02-25 20:59:20|2205.4|2205.1|2204.1|2203.8|2205.4|2205.1|2204.1|2203.8|622
1614286770000|2021-02-25 20:59:30|2204.3|2204|2203.9|2203.6|2204.3|2204|2203.5|2203.2|1002
1614286780000|2021-02-25 20:59:40|2204|2203.7|2203.7|2203.4|2204.1|2203.8|2203.6|2203.3|1312
1614286790000|2021-02-25 20:59:50|2203.8|2203.5|2199.6|2199.3|2203.8|2203.5|2199.2|2198.9|3295
1614286800000|2021-02-25 21:00:00|2199.3|2199|2203.7|2203.4|2204.1|2203.8|2198.7|2198.4|1529
1614286810000|2021-02-25 21:00:10|2203.9|2203.6|2203.9|2203.6|2204.5|2204.2|2202.4|2202.1|415
1614286820000|2021-02-25 21:00:20|2203.8|2203.5|2204.1|2203.8|2204.1|2203.8|2202.8|2202.5|340
1614286830000|2021-02-25 21:00:30|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2202.9|2202.6|157
1614286840000|2021-02-25 21:00:40|2203.7|2203.4|2203.7|2203.4|2204.6|2204.3|2203.4|2203.1|291
1614286850000|2021-02-25 21:00:50|2203.8|2203.5|2203.7|2203.4|2204|2203.7|2202.6|2202.3|114
1614286860000|2021-02-25 21:01:00|2203.8|2203.5|2203.5|2203.2|2204.8|2204.5|2203.2|2202.9|236
1614286870000|2021-02-25 21:01:10|2203.3|2203|2204.2|2203.9|2204.3|2204|2203.3|2203|95
1614286880000|2021-02-25 21:01:20|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.1|2203.8|207
1614286890000|2021-02-25 21:01:30|2204.4|2204.1|2206.1|2205.8|2206.2|2205.9|2204.3|2204|195
1614286900000|2021-02-25 21:01:40|2206|2205.7|2206.3|2206|2207.5|2207.2|2205.9|2205.6|265
1614286910000|2021-02-25 21:01:50|2206.4|2206.1|2205.7|2205.4|2207|2206.7|2205.7|2205.4|193
1614286920000|2021-02-25 21:02:00|2205.4|2205.1|2205.3|2205|2205.7|2205.4|2205|2204.7|155
1614286930000|2021-02-25 21:02:10|2205.2|2204.9|2204.8|2204.5|2205.4|2205.1|2204.4|2204.1|113
1614286940000|2021-02-25 21:02:20|2205.1|2204.8|2204.5|2204.2|2205.1|2204.8|2204.4|2204.1|88
1614286950000|2021-02-25 21:02:30|2204.6|2204.3|2205|2204.7|2205.1|2204.8|2204.3|2204|141
1614286960000|2021-02-25 21:02:40|2205.1|2204.8|2204.5|2204.2|2205.4|2205.1|2204.5|2204.2|105
1614286970000|2021-02-25 21:02:50|2204.6|2204.3|2205.2|2204.9|2205.2|2204.9|2204.2|2203.9|78
1614286980000|2021-02-25 21:03:00|2205.5|2205.2|2205.3|2205|2205.6|2205.3|2205.1|2204.8|82
1614286990000|2021-02-25 21:03:10|2205.2|2204.9|2204.9|2204.6|2205.2|2204.9|2204.3|2204|112
1614287000000|2021-02-25 21:03:20|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.2|2203.9|70
1614287010000|2021-02-25 21:03:30|2204.8|2204.5|2204.8|2204.5|2205.2|2204.9|2204.7|2204.4|91
1614287020000|2021-02-25 21:03:40|2204.7|2204.4|2204.7|2204.4|2204.9|2204.6|2204.6|2204.3|25
1614287030000|2021-02-25 21:03:50|2204.6|2204.3|2204.5|2204.2|2204.7|2204.4|2204.3|2204|47
1614287040000|2021-02-25 21:04:00|2204.6|2204.3|2204.6|2204.3|2204.8|2204.5|2204.3|2204|51
1614287050000|2021-02-25 21:04:10|2204.4|2204.1|2205.3|2205|2205.6|2205.3|2204.4|2204.1|115
1614287060000|2021-02-25 21:04:20|2205.6|2205.3|2206.3|2206|2206.3|2206|2205.6|2205.3|76
1614287070000|2021-02-25 21:04:30|2206.2|2205.9|2206.1|2205.8|2206.7|2206.4|2205.9|2205.6|111
1614287080000|2021-02-25 21:04:40|2206.2|2205.9|2205.4|2205.1|2206.4|2206.1|2205.4|2205.1|112
1614287090000|2021-02-25 21:04:50|2205.5|2205.2|2206.6|2206.3|2206.6|2206.3|2205.4|2205.1|109
1614287100000|2021-02-25 21:05:00|2206.4|2206.1|2206.3|2206|2206.7|2206.4|2206.3|2206|106
1614287110000|2021-02-25 21:05:10|2206.4|2206.1|2206.3|2206|2206.6|2206.3|2206.3|2206|50
1614287120000|2021-02-25 21:05:20|2206.4|2206.1|2206.6|2206.3|2206.7|2206.4|2206.3|2206|79
1614287130000|2021-02-25 21:05:30|2206.9|2206.6|2207.7|2207.4|2207.7|2207.4|2206.8|2206.5|148
1614287140000|2021-02-25 21:05:40|2207.8|2207.5|2208.4|2208.1|2208.4|2208.1|2207.4|2207.1|103
1614287150000|2021-02-25 21:05:50|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.7|2207.4|61
1614287160000|2021-02-25 21:06:00|2207.9|2207.6|2209.3|2209|2209.4|2209.1|2207.9|2207.6|61
1614287170000|2021-02-25 21:06:10|2209.4|2209.1|2209|2208.7|2209.9|2209.6|2209|2208.7|31
1614287180000|2021-02-25 21:06:20|2208.7|2208.4|2209.2|2208.9|2209.9|2209.6|2208.7|2208.4|98
1614287190000|2021-02-25 21:06:30|2209.1|2208.8|2207.8|2207.5|2209.1|2208.8|2207.6|2207.3|72
1614287200000|2021-02-25 21:06:40|2208|2207.7|2208.3|2208|2208.5|2208.2|2207.8|2207.5|87
1614287210000|2021-02-25 21:06:50|2208.2|2207.9|2207.7|2207.4|2208.5|2208.2|2207.7|2207.4|49
1614287220000|2021-02-25 21:07:00|2207.6|2207.3|2206.7|2206.4|2207.8|2207.5|2206.6|2206.3|100
1614287230000|2021-02-25 21:07:10|2206.8|2206.5|2207|2206.7|2207.2|2206.9|2206.2|2205.9|61
1614287240000|2021-02-25 21:07:20|2206.9|2206.6|2206.2|2205.9|2206.9|2206.6|2206.1|2205.8|32
1614287250000|2021-02-25 21:07:30|2206.1|2205.8|2207.2|2206.9|2207.2|2206.9|2206.1|2205.8|106
1614287260000|2021-02-25 21:07:40|2207.3|2207|2207.3|2207|2207.5|2207.2|2207.3|2207|13
1614287270000|2021-02-25 21:07:50|2207.4|2207.1|2207.3|2207|2207.5|2207.2|2207.3|2207|13
1614287280000|2021-02-25 21:08:00|2207.1|2206.8|2207.5|2207.2|2207.6|2207.3|2206.9|2206.6|28
1614287290000|2021-02-25 21:08:10|2207.4|2207.1|2207.2|2206.9|2207.9|2207.6|2207.2|2206.9|21
1614287300000|2021-02-25 21:08:20|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207|2206.7|27
1614287310000|2021-02-25 21:08:30|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2206.6|2206.3|24
1614287320000|2021-02-25 21:08:40|2207.1|2206.8|2206.1|2205.8|2207.1|2206.8|2206.1|2205.8|46
1614287330000|2021-02-25 21:08:50|2206|2205.7|2206|2205.7|2206.1|2205.8|2205.8|2205.5|78
1614287340000|2021-02-25 21:09:00|2205.6|2205.3|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|27
1614287350000|2021-02-25 21:09:10|2205.7|2205.4|2206.7|2206.4|2206.8|2206.5|2205.7|2205.4|30
1614287360000|2021-02-25 21:09:20|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|8
1614287370000|2021-02-25 21:09:30|2207.8|2207.5|2207.1|2206.8|2208|2207.7|2207.1|2206.8|36
1614287380000|2021-02-25 21:09:40|2207.4|2207.1|2206.3|2206|2207.4|2207.1|2206.3|2206|14
1614287390000|2021-02-25 21:09:50|2206.2|2205.9|2206.2|2205.9|2206.6|2206.3|2206.2|2205.9|57
1614287400000|2021-02-25 21:10:00|2206.3|2206|2206|2205.7|2206.3|2206|2205.4|2205.1|36
1614287410000|2021-02-25 21:10:10|2206.2|2205.9|2206.1|2205.8|2206.6|2206.3|2206.1|2205.8|28
1614287420000|2021-02-25 21:10:20|2206.4|2206.1|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|10
1614287430000|2021-02-25 21:10:30|2206|2205.7|2206|2205.7|2206|2205.7|2205.4|2205.1|21
1614287440000|2021-02-25 21:10:40|2206.1|2205.8|2206.3|2206|2206.6|2206.3|2206|2205.7|49
1614287450000|2021-02-25 21:10:50|2206.2|2205.9|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|15
1614287460000|2021-02-25 21:11:00|2205.6|2205.3|2207|2206.7|2207.4|2207.1|2205.6|2205.3|42
1614287470000|2021-02-25 21:11:10|2206.6|2206.3|2207.2|2206.9|2207.6|2207.3|2206.6|2206.3|25
1614287480000|2021-02-25 21:11:20|2207.1|2206.8|2207.4|2207.1|2207.9|2207.6|2207.1|2206.8|23
1614287490000|2021-02-25 21:11:30|2207.7|2207.4|2207.3|2207|2207.7|2207.4|2207.3|2207|11
1614287500000|2021-02-25 21:11:40|2207.7|2207.4|2207.2|2206.9|2207.7|2207.4|2207.2|2206.9|39
1614287510000|2021-02-25 21:11:50|2207.4|2207.1|2206.8|2206.5|2207.4|2207.1|2206.1|2205.8|94
1614287520000|2021-02-25 21:12:00|2206.9|2206.6|2207|2206.7|2207.2|2206.9|2206.9|2206.6|14
1614287530000|2021-02-25 21:12:10|2207.7|2207.4|2207.6|2207.3|2208|2207.7|2207.4|2207.1|32
1614287540000|2021-02-25 21:12:20|2207.5|2207.2|2207.1|2206.8|2207.7|2207.4|2206.9|2206.6|50
1614287550000|2021-02-25 21:12:30|2207.7|2207.4|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|9
1614287560000|2021-02-25 21:12:40|2207.5|2207.2|2207.8|2207.5|2207.9|2207.6|2207.1|2206.8|50
1614287570000|2021-02-25 21:12:50|2207.7|2207.4|2206.7|2206.4|2207.7|2207.4|2206.7|2206.4|30
1614287580000|2021-02-25 21:13:00|2206.2|2205.9|2206.7|2206.4|2207.3|2207|2206.2|2205.9|40
1614287590000|2021-02-25 21:13:10|2207|2206.7|2207.4|2207.1|2207.5|2207.2|2207|2206.7|59
1614287600000|2021-02-25 21:13:20|2207.2|2206.9|2206.1|2205.8|2207.2|2206.9|2206.1|2205.8|36
1614287610000|2021-02-25 21:13:30|2205.7|2205.4|2204.6|2204.3|2205.7|2205.4|2204.6|2204.3|31
1614287620000|2021-02-25 21:13:40|2204.5|2204.2|2204.5|2204.2|2204.7|2204.4|2204.3|2204|15
1614287630000|2021-02-25 21:13:50|2204.3|2204|2204.3|2204|2204.4|2204.1|2203.7|2203.4|47
1614287640000|2021-02-25 21:14:00|2204.8|2204.5|2204.4|2204.1|2204.8|2204.5|2204.2|2203.9|34
1614287650000|2021-02-25 21:14:10|2204.1|2203.8|2202.7|2202.4|2204.1|2203.8|2202.7|2202.4|69
1614287660000|2021-02-25 21:14:20|2202.6|2202.3|2202|2201.7|2202.6|2202.3|2201.8|2201.5|49
1614287670000|2021-02-25 21:14:30|2202.1|2201.8|2202.7|2202.4|2203.1|2202.8|2202.1|2201.8|80
1614287680000|2021-02-25 21:14:40|2202.6|2202.3|2203.3|2203|2203.3|2203|2202.4|2202.1|55
1614287690000|2021-02-25 21:14:50|2203.8|2203.5|2203.8|2203|2205.2|2204.9|2203.8|2203|55
1614287700000|2021-02-25 21:15:00|2203.7|2202.9|2203.8|2203|2203.9|2203.1|2203.7|2202.9|0
1614287710000|2021-02-25 21:15:10|2203.6|2202.8|2203.4|2202.6|2203.6|2202.8|2203.4|2202.6|0
1614287750000|2021-02-25 21:15:50|2203.5|2202.7|2203.4|2202.6|2203.5|2202.7|2203.3|2202.5|0
1614287760000|2021-02-25 21:16:00|2203.5|2202.7|2203.4|2202.6|2203.7|2202.9|2203.3|2202.5|0
1614287770000|2021-02-25 21:16:10|2203.3|2202.5|2203.2|2202.4|2203.3|2202.5|2203.2|2202.4|0
1614287780000|2021-02-25 21:16:20|2203.3|2202.5|2203.1|2202.3|2203.3|2202.5|2203|2202.2|0
1614287790000|2021-02-25 21:16:30|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614287800000|2021-02-25 21:16:40|2202.9|2202.1|2203|2202.2|2203|2202.2|2202.9|2202.1|0
1614287830000|2021-02-25 21:17:10|2202.9|2202.1|2202.8|2202|2202.9|2202.1|2202.8|2202|0
1614287840000|2021-02-25 21:17:20|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.8|2202|0
1614287850000|2021-02-25 21:17:30|2203|2202.2|2202.9|2202.1|2203|2202.2|2202.9|2202.1|0
1614287860000|2021-02-25 21:17:40|2202.8|2202|2202.9|2202.1|2202.9|2202.1|2202.8|2202|0
1614287870000|2021-02-25 21:17:50|2202.8|2202|2202.6|2201.8|2202.9|2202.1|2202.6|2201.8|0
1614287880000|2021-02-25 21:18:00|2202.7|2201.9|2202.8|2202|2202.8|2202|2202.7|2201.9|0
1614287900000|2021-02-25 21:18:20|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614287920000|2021-02-25 21:18:40|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614287930000|2021-02-25 21:18:50|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614287940000|2021-02-25 21:19:00|2202.8|2202|2202.7|2201.9|2202.9|2202.1|2202.7|2201.9|0
1614287950000|2021-02-25 21:19:10|2202.8|2202|2202.7|2201.9|2202.8|2202|2202.7|2201.9|0
1614287990000|2021-02-25 21:19:50|2202.8|2202|2202.9|2202.1|2202.9|2202.1|2202.8|2202|0
1614288000000|2021-02-25 21:20:00|2202.8|2202|2202.9|2202.1|2202.9|2202.1|2202.8|2202|0
1614288020000|2021-02-25 21:20:20|2202.8|2202|2202.8|2202|2202.8|2202|2202.6|2201.8|0
1614288040000|2021-02-25 21:20:40|2202.6|2201.8|2202.6|2201.8|2202.6|2201.8|2202.6|2201.8|0
1614288050000|2021-02-25 21:20:50|2202.5|2201.7|2202.5|2201.7|2202.5|2201.7|2202.5|2201.7|0
1614288060000|2021-02-25 21:21:00|2202.6|2201.8|2202.6|2201.8|2202.6|2201.8|2202.6|2201.8|0
1614288090000|2021-02-25 21:21:30|2202.5|2201.7|2202.6|2201.8|2202.6|2201.8|2202.5|2201.7|0
1614288100000|2021-02-25 21:21:40|2202.5|2201.7|2202.6|2201.8|2202.6|2201.8|2202.5|2201.7|0
1614288110000|2021-02-25 21:21:50|2202.7|2201.9|2202.4|2201.6|2202.7|2201.9|2202.4|2201.6|0
1614288150000|2021-02-25 21:22:30|2202.6|2201.8|2203.1|2202.3|2203.4|2202.6|2202.6|2201.8|0
1614288160000|2021-02-25 21:22:40|2203|2202.2|2203|2202.2|2203|2202.2|2202.9|2202.1|0
1614288170000|2021-02-25 21:22:50|2202.9|2202.1|2202.8|2202|2202.9|2202.1|2202.8|2202|0
1614288180000|2021-02-25 21:23:00|2202.9|2202.1|2203|2202.2|2203|2202.2|2202.8|2202|0
1614288190000|2021-02-25 21:23:10|2203.1|2202.3|2203|2202.2|2203.1|2202.3|2203|2202.2|0
1614288210000|2021-02-25 21:23:30|2203.1|2202.3|2203|2202.2|2203.1|2202.3|2202.9|2202.1|0
1614288220000|2021-02-25 21:23:40|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614288270000|2021-02-25 21:24:30|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614288280000|2021-02-25 21:24:40|2202.9|2202.1|2203|2202.2|2203|2202.2|2202.9|2202.1|0
1614288290000|2021-02-25 21:24:50|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614288300000|2021-02-25 21:25:00|2202.8|2202|2202.8|2202|2202.9|2202.1|2202.8|2202|0
1614288360000|2021-02-25 21:26:00|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614288370000|2021-02-25 21:26:10|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614288380000|2021-02-25 21:26:20|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|0
1614288400000|2021-02-25 21:26:40|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614288420000|2021-02-25 21:27:00|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614288450000|2021-02-25 21:27:30|2202.8|2202|2202.8|2202|2202.9|2202.1|2202.8|2202|0
1614288470000|2021-02-25 21:27:50|2202.9|2202.1|2202.8|2202|2202.9|2202.1|2202.8|2202|0
1614288490000|2021-02-25 21:28:10|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614288500000|2021-02-25 21:28:20|2202.8|2202|2202.8|2202|2202.8|2202|2202.8|2202|0
1614288550000|2021-02-25 21:29:10|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614288570000|2021-02-25 21:29:30|2202.8|2202|2202.8|2202|2202.8|2202|2202.8|2202|0
1614288580000|2021-02-25 21:29:40|2202.9|2202.1|2203|2202.2|2203|2202.2|2202.9|2202.1|0
1614288590000|2021-02-25 21:29:50|2202.9|2202.1|2202.8|2202|2202.9|2202.1|2202.7|2201.9|0
1614288600000|2021-02-25 21:30:00|2203|2202.2|2202.3|2202|2203.7|2203.4|2202.1|2201.8|87
1614288610000|2021-02-25 21:30:10|2201.5|2201.2|2201.8|2201.5|2202.3|2202|2201.5|2201.2|30
1614288620000|2021-02-25 21:30:20|2201.6|2201.3|2201.5|2201.2|2202|2201.7|2200.4|2200.1|68
1614288630000|2021-02-25 21:30:30|2200.9|2200.6|2200|2199.7|2200.9|2200.6|2200|2199.7|28
1614288640000|2021-02-25 21:30:40|2200.4|2200.1|2199.8|2199.5|2200.4|2200.1|2199.8|2199.5|10
1614288650000|2021-02-25 21:30:50|2199.4|2199.1|2199.9|2199.6|2199.9|2199.6|2199.1|2198.8|32
1614288660000|2021-02-25 21:31:00|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.4|2199.1|28
1614288670000|2021-02-25 21:31:10|2199.2|2198.9|2200.8|2200.5|2200.8|2200.5|2199.2|2198.9|17
1614288680000|2021-02-25 21:31:20|2201.1|2200.8|2202.2|2201.9|2202.3|2202|2200.7|2200.4|25
1614288690000|2021-02-25 21:31:30|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|23
1614288700000|2021-02-25 21:31:40|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.6|2202.3|16
1614288710000|2021-02-25 21:31:50|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|9
1614288720000|2021-02-25 21:32:00|2203.8|2203.5|2204.4|2204.1|2204.4|2204.1|2203.8|2203.5|19
1614288730000|2021-02-25 21:32:10|2204.1|2203.8|2204.7|2204.4|2205.1|2204.8|2204|2203.7|20
1614288740000|2021-02-25 21:32:20|2204.8|2204.5|2204.4|2204.1|2204.8|2204.5|2204.4|2204.1|13
1614288750000|2021-02-25 21:32:30|2204.5|2204.2|2205|2204.7|2205|2204.7|2204.5|2204.2|11
1614288760000|2021-02-25 21:32:40|2205.2|2204.9|2204.8|2204.5|2205.3|2205|2204.8|2204.5|17
1614288770000|2021-02-25 21:32:50|2204.7|2204.4|2204.2|2203.9|2204.7|2204.4|2203.8|2203.5|35
1614288780000|2021-02-25 21:33:00|2204.3|2204|2204|2203.7|2204.3|2204|2203.9|2203.6|6
1614288790000|2021-02-25 21:33:10|2204.2|2203.9|2203.6|2203.3|2204.3|2204|2202.8|2202.5|43
1614288800000|2021-02-25 21:33:20|2202.5|2202.2|2201.7|2201.4|2202.5|2202.2|2201.3|2201|90
1614288810000|2021-02-25 21:33:30|2201.3|2201|2199.9|2199.6|2201.5|2201.2|2199.9|2199.6|75
1614288820000|2021-02-25 21:33:40|2199.8|2199.5|2199.9|2199.6|2200.1|2199.8|2199.5|2199.2|25
1614288830000|2021-02-25 21:33:50|2200|2199.7|2199.6|2199.3|2200|2199.7|2199.2|2198.9|18
1614288840000|2021-02-25 21:34:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|7
1614288850000|2021-02-25 21:34:10|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2199.6|2199.3|41
1614288860000|2021-02-25 21:34:20|2199.4|2199.1|2199.5|2199.2|2199.7|2199.4|2199.1|2198.8|7
1614288870000|2021-02-25 21:34:30|2199|2198.7|2199.9|2199.6|2199.9|2199.6|2199|2198.7|11
1614288880000|2021-02-25 21:34:40|2200|2199.7|2200.9|2200.6|2200.9|2200.6|2200|2199.7|16
1614288890000|2021-02-25 21:34:50|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|25
1614288900000|2021-02-25 21:35:00|2201.4|2201.1|2200.8|2200.5|2201.4|2201.1|2200.8|2200.5|10
1614288910000|2021-02-25 21:35:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|6
1614288920000|2021-02-25 21:35:20|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|8
1614288930000|2021-02-25 21:35:30|2200.6|2200.3|2200.3|2200|2200.8|2200.5|2200.3|2200|7
1614288940000|2021-02-25 21:35:40|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|22
1614288950000|2021-02-25 21:35:50|2200.1|2199.8|2199.4|2199.1|2200.1|2199.8|2199.4|2199.1|20
1614288960000|2021-02-25 21:36:00|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.5|2199.2|20
1614288970000|2021-02-25 21:36:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|4
1614288980000|2021-02-25 21:36:20|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|11
1614288990000|2021-02-25 21:36:30|2200.6|2200.3|2202|2201.7|2202|2201.7|2200.6|2200.3|23
1614289000000|2021-02-25 21:36:40|2201.8|2201.5|2202.4|2202.1|2202.4|2202.1|2201.7|2201.4|29
1614289010000|2021-02-25 21:36:50|2202.7|2202.4|2203.1|2202.8|2203.3|2203|2202.5|2202.2|12
1614289020000|2021-02-25 21:37:00|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.5|2202.2|18
1614289030000|2021-02-25 21:37:10|2203.3|2203|2203.1|2202.8|2204.1|2203.8|2202.9|2202.6|17
1614289040000|2021-02-25 21:37:20|2203.2|2202.9|2204.2|2203.9|2204.2|2203.9|2203.2|2202.9|10
1614289050000|2021-02-25 21:37:30|2203.7|2203.4|2203.3|2203|2203.9|2203.6|2203.3|2203|5
1614289060000|2021-02-25 21:37:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1614289070000|2021-02-25 21:37:50|||||||||1
1614289080000|2021-02-25 21:38:00|2203.4|2203.1|2202.3|2202|2203.4|2203.1|2202.3|2202|7
1614289090000|2021-02-25 21:38:10|2202.8|2202.5|2203.2|2202.9|2203.4|2203.1|2202.8|2202.5|13
1614289100000|2021-02-25 21:38:20|2203.4|2203.1|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|3
1614289110000|2021-02-25 21:38:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|4
1614289120000|2021-02-25 21:38:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|6
1614289130000|2021-02-25 21:38:50|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|2
1614289150000|2021-02-25 21:39:10|||||||||1
1614289160000|2021-02-25 21:39:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|3
1614289170000|2021-02-25 21:39:30|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|5
1614289180000|2021-02-25 21:39:40|2202.5|2202.2|2201.8|2201.5|2202.5|2202.2|2201.8|2201.5|15
1614289200000|2021-02-25 21:40:00|2202.2|2201.9|2203|2202.7|2203|2202.7|2202.2|2201.9|30
1614289210000|2021-02-25 21:40:10|2203.6|2203.3|2202.7|2202.4|2203.6|2203.3|2202.7|2202.4|6
1614289220000|2021-02-25 21:40:20|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2203|2202.7|5
1614289230000|2021-02-25 21:40:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|4
1614289250000|2021-02-25 21:40:50|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.3|2202|18
1614289270000|2021-02-25 21:41:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|3
1614289280000|2021-02-25 21:41:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|5
1614289290000|2021-02-25 21:41:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|4
1614289300000|2021-02-25 21:41:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|6
1614289310000|2021-02-25 21:41:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1614289320000|2021-02-25 21:42:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|7
1614289330000|2021-02-25 21:42:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1614289340000|2021-02-25 21:42:20|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|5
1614289350000|2021-02-25 21:42:30|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|3
1614289360000|2021-02-25 21:42:40|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|4
1614289370000|2021-02-25 21:42:50|2201.2|2200.9|2200.6|2200.3|2201.2|2200.9|2200.6|2200.3|7
1614289380000|2021-02-25 21:43:00|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|2
1614289390000|2021-02-25 21:43:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1614289400000|2021-02-25 21:43:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|8
1614289420000|2021-02-25 21:43:40|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|5
1614289430000|2021-02-25 21:43:50|2200.2|2199.9|2199.9|2199.6|2200.3|2200|2199.9|2199.6|6
1614289440000|2021-02-25 21:44:00|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|14
1614289450000|2021-02-25 21:44:10|2200.1|2199.8|2200.8|2200.5|2200.8|2200.5|2200.1|2199.8|18
1614289460000|2021-02-25 21:44:20|2200.9|2200.6|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|16
1614289470000|2021-02-25 21:44:30|||||||||1
1614289480000|2021-02-25 21:44:40|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|6
1614289500000|2021-02-25 21:45:00|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|8
1614289510000|2021-02-25 21:45:10|2200.7|2200.4|2201|2200.7|2201.1|2200.8|2200.7|2200.4|31
1614289520000|2021-02-25 21:45:20|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|4
1614289530000|2021-02-25 21:45:30|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|8
1614289540000|2021-02-25 21:45:40|2201.9|2201.6|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|11
1614289550000|2021-02-25 21:45:50|||||||||1
1614289560000|2021-02-25 21:46:00|2201.8|2201.5|2202.6|2202.3|2202.6|2202.3|2201.8|2201.5|3
1614289580000|2021-02-25 21:46:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|3
1614289590000|2021-02-25 21:46:30|||||||||1
1614289600000|2021-02-25 21:46:40|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|2
1614289620000|2021-02-25 21:47:00|2201.3|2201|2200.8|2200.5|2201.3|2201|2200.6|2200.3|19
1614289630000|2021-02-25 21:47:10|2201|2200.7|2201.4|2201.1|2201.4|2201.1|2201|2200.7|2
1614289640000|2021-02-25 21:47:20|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|6
1614289650000|2021-02-25 21:47:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|10
1614289660000|2021-02-25 21:47:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1614289680000|2021-02-25 21:48:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|3
1614289690000|2021-02-25 21:48:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|3
1614289700000|2021-02-25 21:48:20|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|17
1614289710000|2021-02-25 21:48:30|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|3
1614289720000|2021-02-25 21:48:40|2200.3|2200|2200.5|2200.2|2200.6|2200.3|2200.3|2200|6
1614289730000|2021-02-25 21:48:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|3
1614289740000|2021-02-25 21:49:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|5
1614289750000|2021-02-25 21:49:10|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|8
1614289770000|2021-02-25 21:49:30|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200|2199.7|6
1614289780000|2021-02-25 21:49:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|3
1614289790000|2021-02-25 21:49:50|||||||||1
1614289800000|2021-02-25 21:50:00|2200.2|2199.9|2200.8|2200.5|2200.8|2200.5|2200.2|2199.9|7
1614289810000|2021-02-25 21:50:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|5
1614289830000|2021-02-25 21:50:30|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2199.8|2199.5|8
1614289840000|2021-02-25 21:50:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1614289850000|2021-02-25 21:50:50|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|4
1614289860000|2021-02-25 21:51:00|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|7
1614289870000|2021-02-25 21:51:10|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|4
1614289890000|2021-02-25 21:51:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1614289900000|2021-02-25 21:51:40|2199.8|2199.5|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|8
1614289910000|2021-02-25 21:51:50|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|3
1614289920000|2021-02-25 21:52:00|2198.9|2198.6|2198.8|2198.5|2199.1|2198.8|2198.6|2198.3|13
1614289930000|2021-02-25 21:52:10|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|16
1614289950000|2021-02-25 21:52:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|7
1614289960000|2021-02-25 21:52:40|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|5
1614289970000|2021-02-25 21:52:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|7
1614289980000|2021-02-25 21:53:00|||||||||1
1614289990000|2021-02-25 21:53:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1614290000000|2021-02-25 21:53:20|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|6
1614290020000|2021-02-25 21:53:40|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|4
1614290030000|2021-02-25 21:53:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1614290040000|2021-02-25 21:54:00|2198.3|2198|2197.3|2197|2198.3|2198|2197.3|2197|23
1614290050000|2021-02-25 21:54:10|2196.9|2196.6|2196.7|2196.4|2197.1|2196.8|2196.6|2196.3|23
1614290060000|2021-02-25 21:54:20|2196.6|2196.3|2195.2|2194.9|2196.6|2196.3|2195.1|2194.8|48
1614290070000|2021-02-25 21:54:30|2195.3|2195|2194.6|2194.3|2195.6|2195.3|2194.6|2194.3|15
1614290080000|2021-02-25 21:54:40|2194.3|2194|2194.9|2194.6|2194.9|2194.6|2194.3|2194|25
1614290090000|2021-02-25 21:54:50|2194.6|2194.3|2193.9|2193.6|2194.6|2194.3|2193.9|2193.6|21
1614290100000|2021-02-25 21:55:00|2194|2193.7|2194.5|2194.2|2194.5|2194.2|2193.8|2193.5|14
1614290110000|2021-02-25 21:55:10|2194|2193.7|2194.9|2194.6|2194.9|2194.6|2194|2193.7|9
1614290120000|2021-02-25 21:55:20|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.3|2195|5
1614290130000|2021-02-25 21:55:30|2195.8|2195.5|2196.8|2196.5|2196.8|2196.5|2195.8|2195.5|9
1614290140000|2021-02-25 21:55:40|2197.3|2197|2197.4|2197.1|2197.8|2197.5|2197.3|2197|23
1614290150000|2021-02-25 21:55:50|||||||||2
1614290160000|2021-02-25 21:56:00|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|5
1614290170000|2021-02-25 21:56:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1614290180000|2021-02-25 21:56:20|2196.8|2196.5|2196.3|2196|2196.8|2196.5|2196.3|2196|29
1614290190000|2021-02-25 21:56:30|2196.6|2196.3|2197|2196.7|2197|2196.7|2196.6|2196.3|7
1614290200000|2021-02-25 21:56:40|2196.5|2196.2|2196.9|2196.6|2196.9|2196.6|2196.5|2196.2|3
1614290210000|2021-02-25 21:56:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|16
1614290220000|2021-02-25 21:57:00|2196.3|2196|2196.1|2195.8|2196.3|2196|2196.1|2195.8|7
1614290230000|2021-02-25 21:57:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|34
1614290240000|2021-02-25 21:57:20|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|4
1614290250000|2021-02-25 21:57:30|2196.6|2196.3|2197.2|2196.9|2197.2|2196.9|2196.6|2196.3|15
1614290260000|2021-02-25 21:57:40|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|7
1614290270000|2021-02-25 21:57:50|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2
1614290280000|2021-02-25 21:58:00|2196.6|2196.3|2196.2|2195.9|2196.7|2196.4|2196.2|2195.9|12
1614290290000|2021-02-25 21:58:10|2196.3|2196|2196.1|2195.8|2196.3|2196|2196.1|2195.8|7
1614290300000|2021-02-25 21:58:20|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1614290330000|2021-02-25 21:58:50|2195.7|2195.4|2196.1|2195.8|2196.1|2195.8|2195.7|2195.4|4
1614290350000|2021-02-25 21:59:10|2195.7|2195.4|2194.7|2194.4|2195.7|2195.4|2194.7|2194.4|8
1614290360000|2021-02-25 21:59:20|2194.6|2194.3|2194|2193.7|2194.6|2194.3|2194|2193.7|10
1614290370000|2021-02-25 21:59:30|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|16
1614290380000|2021-02-25 21:59:40|2195.2|2194.9|2195.1|2194.8|2195.6|2195.3|2195.1|2194.8|17
1614290390000|2021-02-25 21:59:50|2195.5|2195.2|2195.4|2194.6|2195.6|2195.3|2195.3|2194.6|13
1614290400000|2021-02-25 22:00:00|2195.3|2194.5|2195.3|2194.5|2195.4|2194.6|2195.3|2194.5|0
1614290430000|2021-02-25 22:00:30|2195.4|2194.6|2195.5|2194.7|2195.5|2194.7|2195.4|2194.6|0
1614290440000|2021-02-25 22:00:40|2195.4|2194.6|2195.3|2194.5|2195.4|2194.6|2195.3|2194.5|0
1614290450000|2021-02-25 22:00:50|2195.4|2194.6|2195.3|2194.5|2195.5|2194.7|2195.3|2194.5|0
1614290460000|2021-02-25 22:01:00|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614290480000|2021-02-25 22:01:20|2195.3|2194.5|2195.5|2194.7|2195.5|2194.7|2195.3|2194.5|0
1614290490000|2021-02-25 22:01:30|2195.6|2194.8|2195.6|2194.8|2195.6|2194.8|2195.6|2194.8|0
1614290500000|2021-02-25 22:01:40|2195.5|2194.7|2195.4|2194.6|2195.5|2194.7|2195.4|2194.6|0
1614290510000|2021-02-25 22:01:50|2195.3|2194.5|2195.5|2194.7|2195.5|2194.7|2195.3|2194.5|0
1614290530000|2021-02-25 22:02:10|2195.4|2194.6|2195.3|2194.5|2195.4|2194.6|2195.3|2194.5|0
1614290540000|2021-02-25 22:02:20|2195.4|2194.6|2195.4|2194.6|2195.4|2194.6|2195.4|2194.6|0
1614290700000|2021-02-25 22:05:00|2195.2|2194.4|2195.3|2194.5|2195.3|2194.5|2195.2|2194.4|0
1614290730000|2021-02-25 22:05:30|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614290740000|2021-02-25 22:05:40|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614290750000|2021-02-25 22:05:50|2195.3|2194.5|2195.3|2194.5|2195.4|2194.6|2195.2|2194.4|0
1614290770000|2021-02-25 22:06:10|2195.4|2194.6|2195.4|2194.6|2195.4|2194.6|2195.4|2194.6|0
1614290800000|2021-02-25 22:06:40|2195.3|2194.5|2195.2|2194.4|2195.3|2194.5|2195.2|2194.4|0
1614290810000|2021-02-25 22:06:50|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614290820000|2021-02-25 22:07:00|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614290830000|2021-02-25 22:07:10|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614290840000|2021-02-25 22:07:20|2195.2|2194.4|2195.3|2194.5|2195.3|2194.5|2195.2|2194.4|0
1614290860000|2021-02-25 22:07:40|2195.4|2194.6|2195.3|2194.5|2195.4|2194.6|2195.3|2194.5|0
1614290880000|2021-02-25 22:08:00|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614290900000|2021-02-25 22:08:20|2195.3|2194.5|2195.2|2194.4|2195.3|2194.5|2195.2|2194.4|0
1614290950000|2021-02-25 22:09:10|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614290960000|2021-02-25 22:09:20|2195.4|2194.6|2195.2|2194.4|2195.4|2194.6|2195.2|2194.4|0
1614290980000|2021-02-25 22:09:40|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614290990000|2021-02-25 22:09:50|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614291010000|2021-02-25 22:10:10|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614291020000|2021-02-25 22:10:20|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614291060000|2021-02-25 22:11:00|2194.9|2194.1|2194.8|2194|2194.9|2194.1|2194.7|2193.9|0
1614291070000|2021-02-25 22:11:10|2195|2194.2|2194.9|2194.1|2195|2194.2|2194.9|2194.1|0
1614291090000|2021-02-25 22:11:30|2194.8|2194|2194.7|2193.9|2194.8|2194|2194.7|2193.9|0
1614291110000|2021-02-25 22:11:50|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|0
1614291140000|2021-02-25 22:12:20|2194.5|2193.7|2194.7|2193.9|2194.7|2193.9|2194.5|2193.7|0
1614291210000|2021-02-25 22:13:30|2194.8|2194|2194.7|2193.9|2194.8|2194|2194.7|2193.9|0
1614291230000|2021-02-25 22:13:50|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614291240000|2021-02-25 22:14:00|2194.7|2193.9|2194.8|2194|2194.8|2194|2194.7|2193.9|0
1614291250000|2021-02-25 22:14:10|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614291320000|2021-02-25 22:15:20|2194.8|2194|2194.7|2193.9|2194.8|2194|2194.7|2193.9|0
1614291340000|2021-02-25 22:15:40|2194.8|2194|2194.7|2193.9|2194.8|2194|2194.7|2193.9|0
1614291350000|2021-02-25 22:15:50|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614291430000|2021-02-25 22:17:10|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614291450000|2021-02-25 22:17:30|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614291480000|2021-02-25 22:18:00|2194.9|2194.1|2194.8|2194|2194.9|2194.1|2194.8|2194|0
1614291570000|2021-02-25 22:19:30|2195|2194.2|2195|2194.2|2195|2194.2|2195|2194.2|0
1614291580000|2021-02-25 22:19:40|2194.9|2194.1|2194.7|2193.9|2194.9|2194.1|2194.7|2193.9|0
1614291590000|2021-02-25 22:19:50|2194.8|2194|2194.9|2194.1|2194.9|2194.1|2194.8|2194|0
1614291610000|2021-02-25 22:20:10|2194.8|2194|2194.7|2193.9|2194.8|2194|2194.7|2193.9|0
1614291650000|2021-02-25 22:20:50|2194.8|2194|2194.9|2194.1|2194.9|2194.1|2194.8|2194|0
1614291680000|2021-02-25 22:21:20|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614291750000|2021-02-25 22:22:30|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614291780000|2021-02-25 22:23:00|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614291790000|2021-02-25 22:23:10|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614291880000|2021-02-25 22:24:40|2195|2194.2|2195.2|2194.4|2195.2|2194.4|2195|2194.2|0
1614291890000|2021-02-25 22:24:50|2195|2194.2|2195.1|2194.3|2195.4|2194.6|2195|2194.2|0
1614291920000|2021-02-25 22:25:20|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614291980000|2021-02-25 22:26:20|2195.2|2194.4|2194.9|2194.1|2195.2|2194.4|2194.9|2194.1|0
1614292010000|2021-02-25 22:26:50|2195|2194.2|2194.9|2194.1|2195.1|2194.3|2194.9|2194.1|0
1614292020000|2021-02-25 22:27:00|2195|2194.2|2195|2194.2|2195|2194.2|2195|2194.2|0
1614292030000|2021-02-25 22:27:10|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614292060000|2021-02-25 22:27:40|2195.1|2194.3|2195.4|2194.6|2195.4|2194.6|2195.1|2194.3|0
1614292090000|2021-02-25 22:28:10|2195.3|2194.5|2195.4|2194.6|2195.4|2194.6|2195.1|2194.3|0
1614292100000|2021-02-25 22:28:20|2195.5|2194.7|2195.5|2194.7|2195.5|2194.7|2195.5|2194.7|0
1614292190000|2021-02-25 22:29:50|2195.4|2194.6|2195.2|2194.4|2195.4|2194.6|2195.2|2194.4|0
1614292290000|2021-02-25 22:31:30|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614292340000|2021-02-25 22:32:20|2195|2194.2|2195|2194.2|2195|2194.2|2195|2194.2|0
1614292350000|2021-02-25 22:32:30|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614292390000|2021-02-25 22:33:10|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614292490000|2021-02-25 22:34:50|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614292500000|2021-02-25 22:35:00|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614292510000|2021-02-25 22:35:10|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614292520000|2021-02-25 22:35:20|2195|2194.2|2195|2194.2|2195|2194.2|2195|2194.2|0
1614292550000|2021-02-25 22:35:50|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614292590000|2021-02-25 22:36:30|2195.2|2194.4|2195.1|2194.3|2195.2|2194.4|2195.1|2194.3|0
1614292660000|2021-02-25 22:37:40|2195.2|2194.4|2195.1|2194.3|2195.2|2194.4|2195.1|2194.3|0
1614292690000|2021-02-25 22:38:10|2195|2194.2|2194.7|2193.9|2195.1|2194.3|2194.7|2193.9|0
1614292700000|2021-02-25 22:38:20|2194.8|2194|2194.9|2194.1|2195.1|2194.3|2194.8|2194|0
1614292720000|2021-02-25 22:38:40|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614292730000|2021-02-25 22:38:50|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614292740000|2021-02-25 22:39:00|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|0
1614292780000|2021-02-25 22:39:40|2194.5|2193.7|2194.4|2193.6|2194.5|2193.7|2194.4|2193.6|0
1614292800000|2021-02-25 22:40:00|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|0
1614292820000|2021-02-25 22:40:20|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|0
1614292830000|2021-02-25 22:40:30|2194.7|2193.9|2194.6|2193.8|2194.7|2193.9|2194.6|2193.8|0
1614292860000|2021-02-25 22:41:00|2194.7|2193.9|2194.5|2193.7|2194.7|2193.9|2194.5|2193.7|0
1614292910000|2021-02-25 22:41:50|2194.6|2193.8|2194.7|2193.9|2194.7|2193.9|2194.6|2193.8|0
1614292920000|2021-02-25 22:42:00|2194.8|2194|2194.7|2193.9|2194.8|2194|2194.7|2193.9|0
1614292930000|2021-02-25 22:42:10|2194.8|2194|2194.9|2194.1|2194.9|2194.1|2194.8|2194|0
1614292940000|2021-02-25 22:42:20|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614292950000|2021-02-25 22:42:30|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614292970000|2021-02-25 22:42:50|2194.7|2193.9|2194.6|2193.8|2194.7|2193.9|2194.6|2193.8|0
1614292980000|2021-02-25 22:43:00|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614293090000|2021-02-25 22:44:50|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|0
1614293170000|2021-02-25 22:46:10|2194.6|2193.8|2194.5|2193.7|2194.6|2193.8|2194.5|2193.7|0
1614293230000|2021-02-25 22:47:10|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614293240000|2021-02-25 22:47:20|2194.6|2193.8|2194.4|2193.6|2194.6|2193.8|2194.4|2193.6|0
1614293270000|2021-02-25 22:47:50|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|0
1614293280000|2021-02-25 22:48:00|2194.4|2193.6|2194.4|2193.6|2194.4|2193.6|2194.4|2193.6|0
1614293300000|2021-02-25 22:48:20|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|0
1614293330000|2021-02-25 22:48:50|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|0
1614293370000|2021-02-25 22:49:30|2194.4|2193.6|2194.4|2193.6|2194.4|2193.6|2194.4|2193.6|0
1614293460000|2021-02-25 22:51:00|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|0
1614293480000|2021-02-25 22:51:20|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614293640000|2021-02-25 22:54:00|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614293690000|2021-02-25 22:54:50|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614293700000|2021-02-25 22:55:00|2194.9|2194.1|2194.8|2194|2194.9|2194.1|2194.8|2194|0
1614293710000|2021-02-25 22:55:10|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614293720000|2021-02-25 22:55:20|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614293730000|2021-02-25 22:55:30|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614293740000|2021-02-25 22:55:40|2194.8|2194|2194.8|2194|2194.9|2194.1|2194.7|2193.9|0
1614293750000|2021-02-25 22:55:50|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614293820000|2021-02-25 22:57:00|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614293830000|2021-02-25 22:57:10|2194.9|2194.1|2194.8|2194|2194.9|2194.1|2194.8|2194|0
1614293840000|2021-02-25 22:57:20|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.8|2194|0
1614293850000|2021-02-25 22:57:30|2194.8|2194|2194.8|2194|2194.9|2194.1|2194.8|2194|0
1614293880000|2021-02-25 22:58:00|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614293900000|2021-02-25 22:58:20|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614293910000|2021-02-25 22:58:30|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614293920000|2021-02-25 22:58:40|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614293930000|2021-02-25 22:58:50|2194.9|2194.1|2195|2194.2|2195|2194.2|2194.9|2194.1|0
1614293940000|2021-02-25 22:59:00|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614293960000|2021-02-25 22:59:20|2195|2194.2|2194.9|2194.1|2195|2194.2|2194.9|2194.1|0
1614293970000|2021-02-25 22:59:30|2195|2194.2|2194.8|2194|2195|2194.2|2194.8|2194|0
1614293980000|2021-02-25 22:59:40|2194.7|2193.9|2195|2194.2|2195|2194.2|2194.7|2193.9|0
1614293990000|2021-02-25 22:59:50|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614294000000|2021-02-25 23:00:00|2195.1|2194.3|2197.3|2197|2197.9|2197.6|2195.1|2194.3|79
1614294010000|2021-02-25 23:00:10|2198.7|2198.4|2196.8|2196.5|2198.9|2198.6|2195.2|2194.9|78
1614294020000|2021-02-25 23:00:20|2196|2195.7|2198|2197.7|2198.2|2197.9|2195.7|2195.4|110
1614294030000|2021-02-25 23:00:30|2197.5|2197.2|2196.8|2196.5|2197.5|2197.2|2196.4|2196.1|73
1614294040000|2021-02-25 23:00:40|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2197|2196.7|16
1614294050000|2021-02-25 23:00:50|2196.4|2196.1|2194.6|2194.3|2196.4|2196.1|2194.6|2194.3|27
1614294060000|2021-02-25 23:01:00|2194.5|2194.2|2191.3|2191|2194.5|2194.2|2188.7|2188.4|321
1614294070000|2021-02-25 23:01:10|2191.8|2191.5|2191.2|2190.9|2192.3|2192|2190.9|2190.6|101
1614294080000|2021-02-25 23:01:20|2190.7|2190.4|2191.3|2191|2191.9|2191.6|2190.7|2190.4|62
1614294090000|2021-02-25 23:01:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1614294100000|2021-02-25 23:01:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1614294110000|2021-02-25 23:01:50|2189.8|2189.5|2190.9|2190.6|2191.2|2190.9|2189.8|2189.5|17
1614294120000|2021-02-25 23:02:00|2191.9|2191.6|2192.8|2192.5|2192.8|2192.5|2191.9|2191.6|39
1614294130000|2021-02-25 23:02:10|2193|2192.7|2194.2|2193.9|2194.2|2193.9|2192.3|2192|16
1614294140000|2021-02-25 23:02:20|2194.3|2194|2194.8|2194.5|2194.8|2194.5|2194.1|2193.8|8
1614294150000|2021-02-25 23:02:30|2193.9|2193.6|2193.8|2193.5|2194.5|2194.2|2193.8|2193.5|23
1614294160000|2021-02-25 23:02:40|2193.6|2193.3|2193.2|2192.9|2193.6|2193.3|2193.2|2192.9|17
1614294170000|2021-02-25 23:02:50|2193.5|2193.2|2193.6|2193.3|2194.2|2193.9|2193.5|2193.2|5
1614294180000|2021-02-25 23:03:00|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|4
1614294190000|2021-02-25 23:03:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|10
1614294200000|2021-02-25 23:03:20|2196.2|2195.9|2196.1|2195.8|2197|2196.7|2196.1|2195.8|12
1614294210000|2021-02-25 23:03:30|2196.6|2196.3|2198.3|2198|2198.3|2198|2196.6|2196.3|9
1614294220000|2021-02-25 23:03:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|12
1614294230000|2021-02-25 23:03:50|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|16
1614294240000|2021-02-25 23:04:00|2200.2|2199.9|2201.4|2201.1|2201.4|2201.1|2199.7|2199.4|15
1614294250000|2021-02-25 23:04:10|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2200.7|2200.4|18
1614294260000|2021-02-25 23:04:20|2200.9|2200.6|2201.8|2201.5|2202.7|2202.4|2200.9|2200.6|28
1614294270000|2021-02-25 23:04:30|2201.5|2201.2|2199.7|2199.4|2201.5|2201.2|2199.7|2199.4|11
1614294280000|2021-02-25 23:04:40|2199.9|2199.6|2200.6|2200.3|2200.6|2200.3|2199.9|2199.6|3
1614294300000|2021-02-25 23:05:00|2200.3|2200|2199.4|2199.1|2200.3|2200|2199.4|2199.1|10
1614294310000|2021-02-25 23:05:10|2199.5|2199.2|2199.9|2199.6|2199.9|2199.6|2199|2198.7|9
1614294320000|2021-02-25 23:05:20|2200|2199.7|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|11
1614294330000|2021-02-25 23:05:30|2200.5|2200.2|2199.7|2199.4|2200.5|2200.2|2199.7|2199.4|7
1614294340000|2021-02-25 23:05:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1614294350000|2021-02-25 23:05:50|2199.6|2199.3|2199.3|2199|2200.1|2199.8|2199.3|2199|5
1614294370000|2021-02-25 23:06:10|2199.9|2199.6|2198.5|2198.2|2200.1|2199.8|2198.5|2198.2|29
1614294380000|2021-02-25 23:06:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1614294390000|2021-02-25 23:06:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1614294400000|2021-02-25 23:06:40|2198.8|2198.5|2198.3|2198|2198.8|2198.5|2198.3|2198|2
1614294410000|2021-02-25 23:06:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1614294420000|2021-02-25 23:07:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|4
1614294430000|2021-02-25 23:07:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1614294440000|2021-02-25 23:07:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1614294450000|2021-02-25 23:07:30|2200.1|2199.8|2200.6|2200.3|2201.2|2200.9|2200.1|2199.8|11
1614294460000|2021-02-25 23:07:40|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|2
1614294470000|2021-02-25 23:07:50|2200.9|2200.6|2200.1|2199.8|2200.9|2200.6|2200.1|2199.8|7
1614294480000|2021-02-25 23:08:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1614294490000|2021-02-25 23:08:10|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|21
1614294520000|2021-02-25 23:08:40|2199.4|2199.1|2200.3|2200|2200.3|2200|2199.4|2199.1|8
1614294530000|2021-02-25 23:08:50|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.4|2199.1|17
1614294550000|2021-02-25 23:09:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1614294560000|2021-02-25 23:09:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|3
1614294580000|2021-02-25 23:09:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1614294590000|2021-02-25 23:09:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1614294600000|2021-02-25 23:10:00|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|2
1614294620000|2021-02-25 23:10:20|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.9|2199.6|6
1614294630000|2021-02-25 23:10:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|6
1614294640000|2021-02-25 23:10:40|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|10
1614294660000|2021-02-25 23:11:00|2201.1|2200.8|2201.9|2201.6|2201.9|2201.6|2200.9|2200.6|7
1614294670000|2021-02-25 23:11:10|||||||||24
1614294680000|2021-02-25 23:11:20|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|4
1614294690000|2021-02-25 23:11:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|3
1614294700000|2021-02-25 23:11:40|2202.3|2202|2201.5|2201.2|2202.3|2202|2201.5|2201.2|6
1614294710000|2021-02-25 23:11:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1614294720000|2021-02-25 23:12:00|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|6
1614294750000|2021-02-25 23:12:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1614294760000|2021-02-25 23:12:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2
1614294770000|2021-02-25 23:12:50|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|23
1614294780000|2021-02-25 23:13:00|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.6|2202.3|7
1614294790000|2021-02-25 23:13:10|2203.2|2202.9|2202.3|2202|2203.5|2203.2|2202.3|2202|11
1614294800000|2021-02-25 23:13:20|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.6|2202.3|3
1614294830000|2021-02-25 23:13:50|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|3
1614294850000|2021-02-25 23:14:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1614294860000|2021-02-25 23:14:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|9
1614294870000|2021-02-25 23:14:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1614294880000|2021-02-25 23:14:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1614294890000|2021-02-25 23:14:50|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|8
1614294900000|2021-02-25 23:15:00|2201.7|2201.4|2202.4|2202.1|2202.4|2202.1|2201.7|2201.4|3
1614294920000|2021-02-25 23:15:20|2203|2202.7|2204|2203.7|2204.6|2204.3|2203|2202.7|14
1614294930000|2021-02-25 23:15:30|2203.9|2203.6|2205.4|2205.1|2205.4|2205.1|2203.9|2203.6|16
1614294940000|2021-02-25 23:15:40|2204.4|2204.1|2204.6|2204.3|2204.8|2204.5|2204.4|2204.1|8
1614294950000|2021-02-25 23:15:50|2204.4|2204.1|2204.8|2204.5|2204.8|2204.5|2204.4|2204.1|5
1614294960000|2021-02-25 23:16:00|2205.4|2205.1|2204.5|2204.2|2205.4|2205.1|2204.5|2204.2|3
1614294970000|2021-02-25 23:16:10|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.7|2204.4|3
1614294980000|2021-02-25 23:16:20|2204|2203.7|2204.8|2204.5|2204.8|2204.5|2203.8|2203.5|6
1614294990000|2021-02-25 23:16:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1614295010000|2021-02-25 23:16:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|3
1614295040000|2021-02-25 23:17:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1614295050000|2021-02-25 23:17:30|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|5
1614295070000|2021-02-25 23:17:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|6
1614295100000|2021-02-25 23:18:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1614295110000|2021-02-25 23:18:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|3
1614295120000|2021-02-25 23:18:40|2204.1|2203.8|2203.8|2203.5|2204.1|2203.8|2203.8|2203.5|4
1614295130000|2021-02-25 23:18:50|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204|2203.7|4
1614295180000|2021-02-25 23:19:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1614295190000|2021-02-25 23:19:50|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|3
1614295210000|2021-02-25 23:20:10|2205.3|2205|2204.4|2204.1|2205.3|2205|2204.2|2203.9|9
1614295220000|2021-02-25 23:20:20|||||||||6
1614295230000|2021-02-25 23:20:30|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|2
1614295240000|2021-02-25 23:20:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|4
1614295250000|2021-02-25 23:20:50|2204.4|2204.1|2203.9|2203.6|2204.4|2204.1|2203.9|2203.6|5
1614295260000|2021-02-25 23:21:00|2203.6|2203.3|2203.2|2202.9|2203.8|2203.5|2203.2|2202.9|52
1614295270000|2021-02-25 23:21:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1614295280000|2021-02-25 23:21:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1614295300000|2021-02-25 23:21:40|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|6
1614295310000|2021-02-25 23:21:50|2201.5|2201.2|2200.7|2200.4|2201.6|2201.3|2200.7|2200.4|31
1614295320000|2021-02-25 23:22:00|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|2
1614295330000|2021-02-25 23:22:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|9
1614295340000|2021-02-25 23:22:20|2200.3|2200|2200.4|2200.1|2200.6|2200.3|2200.2|2199.9|22
1614295350000|2021-02-25 23:22:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.3|2199|34
1614295360000|2021-02-25 23:22:40|2199.4|2199.1|2200.6|2200.3|2200.6|2200.3|2199.4|2199.1|23
1614295370000|2021-02-25 23:22:50|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2200|2199.7|12
1614295380000|2021-02-25 23:23:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|17
1614295390000|2021-02-25 23:23:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|3
1614295400000|2021-02-25 23:23:20|2198.8|2198.5|2199.3|2199|2199.3|2199|2198.8|2198.5|7
1614295430000|2021-02-25 23:23:50|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|3
1614295440000|2021-02-25 23:24:00|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.6|2198.3|17
1614295450000|2021-02-25 23:24:10|2199|2198.7|2199.3|2199|2199.6|2199.3|2199|2198.7|17
1614295460000|2021-02-25 23:24:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1614295470000|2021-02-25 23:24:30|2198.7|2198.4|2197.9|2197.6|2198.7|2198.4|2197.9|2197.6|4
1614295480000|2021-02-25 23:24:40|2198|2197.7|2197.1|2196.8|2198.1|2197.8|2197|2196.7|17
1614295490000|2021-02-25 23:24:50|2196.6|2196.3|2196.9|2196.6|2196.9|2196.6|2196.2|2195.9|10
1614295500000|2021-02-25 23:25:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1614295510000|2021-02-25 23:25:10|2197.3|2197|2197|2196.7|2197.3|2197|2197|2196.7|4
1614295520000|2021-02-25 23:25:20|2196.8|2196.5|2197.3|2197|2197.3|2197|2196.8|2196.5|2
1614295530000|2021-02-25 23:25:30|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|2
1614295540000|2021-02-25 23:25:40|2198.8|2198.5|2199.3|2199|2199.3|2199|2198.7|2198.4|10
1614295560000|2021-02-25 23:26:00|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|4
1614295570000|2021-02-25 23:26:10|||||||||2
1614295580000|2021-02-25 23:26:20|2199.4|2199.1|2200|2199.7|2200|2199.7|2199.4|2199.1|3
1614295590000|2021-02-25 23:26:30|||||||||1
1614295620000|2021-02-25 23:27:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1614295640000|2021-02-25 23:27:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1614295660000|2021-02-25 23:27:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1614295670000|2021-02-25 23:27:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1614295690000|2021-02-25 23:28:10|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|5
1614295700000|2021-02-25 23:28:20|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|2
1614295760000|2021-02-25 23:29:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1614295770000|2021-02-25 23:29:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1614295780000|2021-02-25 23:29:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|3
1614295800000|2021-02-25 23:30:00|2201.1|2200.8|2201.9|2201.6|2201.9|2201.6|2201.1|2200.8|9
1614295810000|2021-02-25 23:30:10|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.2|2200.9|5
1614295820000|2021-02-25 23:30:20|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|2
1614295830000|2021-02-25 23:30:30|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|3
1614295840000|2021-02-25 23:30:40|2201.9|2201.6|2202.3|2202|2202.5|2202.2|2201.9|2201.6|24
1614295850000|2021-02-25 23:30:50|2201.9|2201.6|2202.3|2202|2202.3|2202|2201.9|2201.6|7
1614295870000|2021-02-25 23:31:10|2201.3|2201|2201.7|2201.4|2201.7|2201.4|2201.3|2201|2
1614295880000|2021-02-25 23:31:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1614295910000|2021-02-25 23:31:50|||||||||1
1614295930000|2021-02-25 23:32:10|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2199.9|2199.6|30
1614295940000|2021-02-25 23:32:20|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1614295950000|2021-02-25 23:32:30|2199.1|2198.8|2199.2|2198.9|2199.5|2199.2|2199|2198.7|5
1614295960000|2021-02-25 23:32:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1614295970000|2021-02-25 23:32:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1614295980000|2021-02-25 23:33:00|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|2
1614295990000|2021-02-25 23:33:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2
1614296000000|2021-02-25 23:33:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1614296010000|2021-02-25 23:33:30|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2198|2197.7|4
1614296020000|2021-02-25 23:33:40|2199|2198.7|2199.5|2199.2|2199.5|2199.2|2199|2198.7|3
1614296040000|2021-02-25 23:34:00|2199.7|2199.4|2200.3|2200|2200.3|2200|2199.7|2199.4|6
1614296050000|2021-02-25 23:34:10|2200.6|2200.3|2201.3|2201|2201.3|2201|2200.6|2200.3|4
1614296060000|2021-02-25 23:34:20|2201.2|2200.9|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|4
1614296070000|2021-02-25 23:34:30|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|3
1614296080000|2021-02-25 23:34:40|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|4
1614296090000|2021-02-25 23:34:50|2202.4|2202.1|2201.7|2201.4|2202.4|2202.1|2201.7|2201.4|8
1614296100000|2021-02-25 23:35:00|2201.6|2201.3|2202.5|2202.2|2202.5|2202.2|2201.6|2201.3|2
1614296110000|2021-02-25 23:35:10|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|3
1614296120000|2021-02-25 23:35:20|2201.7|2201.4|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|4
1614296130000|2021-02-25 23:35:30|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|2
1614296140000|2021-02-25 23:35:40|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|2
1614296160000|2021-02-25 23:36:00|2202.9|2202.6|2202.7|2202.4|2203.4|2203.1|2202.7|2202.4|8
1614296180000|2021-02-25 23:36:20|2203.6|2203.3|2203.1|2202.8|2203.6|2203.3|2203.1|2202.8|9
1614296190000|2021-02-25 23:36:30|2203.5|2203.2|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|11
1614296200000|2021-02-25 23:36:40|2203.4|2203.1|2204.2|2203.9|2204.6|2204.3|2203.4|2203.1|8
1614296210000|2021-02-25 23:36:50|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1614296220000|2021-02-25 23:37:00|2204.2|2203.9|2204.5|2204.2|2204.5|2204.2|2204.2|2203.9|15
1614296230000|2021-02-25 23:37:10|2204.2|2203.9|2203.7|2203.4|2204.2|2203.9|2203.6|2203.3|18
1614296240000|2021-02-25 23:37:20|2204.6|2204.3|2204.5|2204.2|2204.7|2204.4|2204.4|2204.1|27
1614296250000|2021-02-25 23:37:30|2204.3|2204|2204.9|2204.6|2204.9|2204.6|2204.3|2204|7
1614296260000|2021-02-25 23:37:40|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|6
1614296270000|2021-02-25 23:37:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|6
1614296280000|2021-02-25 23:38:00|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.4|2204.1|8
1614296310000|2021-02-25 23:38:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|2
1614296320000|2021-02-25 23:38:40|2204.3|2204|2205.1|2204.8|2205.1|2204.8|2204.3|2204|4
1614296330000|2021-02-25 23:38:50|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|2
1614296340000|2021-02-25 23:39:00|||||||||1
1614296350000|2021-02-25 23:39:10|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|3
1614296360000|2021-02-25 23:39:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1614296370000|2021-02-25 23:39:30|2203.2|2202.9|2203.8|2203.5|2203.8|2203.5|2203.2|2202.9|14
1614296380000|2021-02-25 23:39:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1614296390000|2021-02-25 23:39:50|2203.4|2203.1|2203|2202.7|2203.6|2203.3|2203|2202.7|4
1614296400000|2021-02-25 23:40:00|2203.3|2203|2202.8|2202.5|2203.3|2203|2202.7|2202.4|4
1614296410000|2021-02-25 23:40:10|2203.1|2202.8|2203.9|2203.6|2203.9|2203.6|2203.1|2202.8|6
1614296420000|2021-02-25 23:40:20|2203.4|2203.1|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|4
1614296430000|2021-02-25 23:40:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1614296440000|2021-02-25 23:40:40|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|7
1614296450000|2021-02-25 23:40:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1614296460000|2021-02-25 23:41:00|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|3
1614296500000|2021-02-25 23:41:40|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|2
1614296510000|2021-02-25 23:41:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|3
1614296520000|2021-02-25 23:42:00|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|3
1614296530000|2021-02-25 23:42:10|2201.6|2201.3|2201.1|2200.8|2201.6|2201.3|2201.1|2200.8|3
1614296540000|2021-02-25 23:42:20|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.1|2199.8|30
1614296550000|2021-02-25 23:42:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|3
1614296560000|2021-02-25 23:42:40|2201|2200.7|2201.7|2201.4|2201.7|2201.4|2201|2200.7|5
1614296570000|2021-02-25 23:42:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1614296580000|2021-02-25 23:43:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1614296590000|2021-02-25 23:43:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1614296610000|2021-02-25 23:43:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|7
1614296620000|2021-02-25 23:43:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1614296630000|2021-02-25 23:43:50|2202.9|2202.6|2203.4|2203.1|2203.4|2203.1|2202.9|2202.6|6
1614296640000|2021-02-25 23:44:00|2203.5|2203.2|2203.6|2203.3|2204|2203.7|2203.5|2203.2|9
1614296650000|2021-02-25 23:44:10|2203|2202.7|2202.9|2202.6|2203.5|2203.2|2202.9|2202.6|8
1614296660000|2021-02-25 23:44:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1614296670000|2021-02-25 23:44:30|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|6
1614296680000|2021-02-25 23:44:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|3
1614296700000|2021-02-25 23:45:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1614296710000|2021-02-25 23:45:10|2203.8|2203.5|2204.2|2203.9|2204.2|2203.9|2203.7|2203.4|5
1614296720000|2021-02-25 23:45:20|2204.5|2204.2|2204.8|2204.5|2204.8|2204.5|2204.1|2203.8|10
1614296730000|2021-02-25 23:45:30|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|3
1614296740000|2021-02-25 23:45:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1614296750000|2021-02-25 23:45:50|2204|2203.7|2203.5|2203.2|2204|2203.7|2203.5|2203.2|3
1614296760000|2021-02-25 23:46:00|2203.8|2203.5|2203.1|2202.8|2203.8|2203.5|2203.1|2202.8|5
1614296770000|2021-02-25 23:46:10|2203.2|2202.9|2202.7|2202.4|2203.2|2202.9|2202.7|2202.4|5
1614296780000|2021-02-25 23:46:20|2202.9|2202.6|2202.4|2202.1|2202.9|2202.6|2202.4|2202.1|2
1614296800000|2021-02-25 23:46:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1614296810000|2021-02-25 23:46:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1614296830000|2021-02-25 23:47:10|2203.2|2202.9|2203.7|2203.4|2203.7|2203.4|2203.2|2202.9|3
1614296840000|2021-02-25 23:47:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1614296850000|2021-02-25 23:47:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1614296860000|2021-02-25 23:47:40|2204.3|2204|2204.2|2203.9|2204.7|2204.4|2204.2|2203.9|7
1614296880000|2021-02-25 23:48:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|2
1614296900000|2021-02-25 23:48:20|2204|2203.7|2203.1|2202.8|2204|2203.7|2203.1|2202.8|5
1614296910000|2021-02-25 23:48:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1614296930000|2021-02-25 23:48:50|2203.5|2203.2|2204|2203.7|2204|2203.7|2203.5|2203.2|3
1614296950000|2021-02-25 23:49:10|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|2
1614296960000|2021-02-25 23:49:20|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|2
1614296970000|2021-02-25 23:49:30|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|5
1614296980000|2021-02-25 23:49:40|||||||||2
1614296990000|2021-02-25 23:49:50|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|2
1614297000000|2021-02-25 23:50:00|2204.3|2204|2204.7|2204.4|2204.7|2204.4|2204.3|2204|4
1614297010000|2021-02-25 23:50:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1614297030000|2021-02-25 23:50:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1614297040000|2021-02-25 23:50:40|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|2
1614297050000|2021-02-25 23:50:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1614297060000|2021-02-25 23:51:00|2203.5|2203.2|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|2
1614297070000|2021-02-25 23:51:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1614297080000|2021-02-25 23:51:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1614297090000|2021-02-25 23:51:30|2203.6|2203.3|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|11
1614297100000|2021-02-25 23:51:40|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.6|2202.3|5
1614297110000|2021-02-25 23:51:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2
1614297130000|2021-02-25 23:52:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1614297150000|2021-02-25 23:52:30|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|16
1614297170000|2021-02-25 23:52:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1614297190000|2021-02-25 23:53:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1614297200000|2021-02-25 23:53:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1614297230000|2021-02-25 23:53:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1614297240000|2021-02-25 23:54:00|||||||||1
1614297260000|2021-02-25 23:54:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|5
1614297270000|2021-02-25 23:54:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|10
1614297280000|2021-02-25 23:54:40|2201.3|2201|2201.1|2200.8|2201.3|2201|2200.5|2200.2|27
1614297290000|2021-02-25 23:54:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.6|2200.3|10
1614297300000|2021-02-25 23:55:00|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.4|2200.1|5
1614297320000|2021-02-25 23:55:20|2200.3|2200|2199|2198.7|2200.3|2200|2199|2198.7|21
1614297330000|2021-02-25 23:55:30|2198.7|2198.4|2198|2197.7|2198.7|2198.4|2197.9|2197.6|16
1614297340000|2021-02-25 23:55:40|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|4
1614297350000|2021-02-25 23:55:50|2199.4|2199.1|2198.9|2198.6|2199.4|2199.1|2198.9|2198.6|3
1614297380000|2021-02-25 23:56:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|3
1614297390000|2021-02-25 23:56:30|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|2
1614297410000|2021-02-25 23:56:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|5
1614297430000|2021-02-25 23:57:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2
1614297450000|2021-02-25 23:57:30|2198.8|2198.5|2198|2197.7|2198.8|2198.5|2198|2197.7|4
1614297460000|2021-02-25 23:57:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1614297480000|2021-02-25 23:58:00|2198.4|2198.1|2198.5|2198.2|2198.8|2198.5|2198.3|2198|5
1614297490000|2021-02-25 23:58:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|5
1614297500000|2021-02-25 23:58:20|2197.4|2197.1|2196.4|2196.1|2197.6|2197.3|2196|2195.7|15
1614297510000|2021-02-25 23:58:30|2196.8|2196.5|2197.4|2197.1|2197.4|2197.1|2196.5|2196.2|11
1614297520000|2021-02-25 23:58:40|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|4
1614297530000|2021-02-25 23:58:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|5
1614297540000|2021-02-25 23:59:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614297550000|2021-02-25 23:59:10|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|5
1614297560000|2021-02-25 23:59:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614297570000|2021-02-25 23:59:30|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|6
1614297580000|2021-02-25 23:59:40|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|4
1614297590000|2021-02-25 23:59:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1614297600000|2021-02-26 00:00:00|2195.9|2195.6|2197.8|2197.5|2198.3|2198|2195.8|2195.5|45
1614297610000|2021-02-26 00:00:10|2197.7|2197.4|2198.4|2198.1|2198.8|2198.5|2197.7|2197.4|8
1614297620000|2021-02-26 00:00:20|2198.3|2198|2198.9|2198.6|2198.9|2198.6|2198.3|2198|5
1614297630000|2021-02-26 00:00:30|2198.3|2198|2198.8|2198.5|2198.8|2198.5|2198.3|2198|3
1614297640000|2021-02-26 00:00:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1614297660000|2021-02-26 00:01:00|2199.7|2199.4|2199.5|2199.2|2199.8|2199.5|2199.2|2198.9|10
1614297670000|2021-02-26 00:01:10|2200.1|2199.8|2199.2|2198.9|2200.2|2199.9|2199.2|2198.9|10
1614297680000|2021-02-26 00:01:20|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.3|2198|8
1614297690000|2021-02-26 00:01:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|5
1614297700000|2021-02-26 00:01:40|2198.5|2198.2|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|4
1614297710000|2021-02-26 00:01:50|2198.6|2198.3|2197.5|2197.2|2198.6|2198.3|2197.5|2197.2|5
1614297720000|2021-02-26 00:02:00|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|2
1614297730000|2021-02-26 00:02:10|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|4
1614297740000|2021-02-26 00:02:20|2197.5|2197.2|2196.9|2196.6|2197.5|2197.2|2196.9|2196.6|22
1614297750000|2021-02-26 00:02:30|2196.7|2196.4|2196.8|2196.5|2197|2196.7|2196.6|2196.3|5
1614297760000|2021-02-26 00:02:40|2196.2|2195.9|2197|2196.7|2197|2196.7|2196.2|2195.9|8
1614297770000|2021-02-26 00:02:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|3
1614297780000|2021-02-26 00:03:00|2197.7|2197.4|2197.8|2197.5|2198.1|2197.8|2197.6|2197.3|28
1614297790000|2021-02-26 00:03:10|2197.7|2197.4|2197.7|2197.4|2198|2197.7|2197.7|2197.4|8
1614297800000|2021-02-26 00:03:20|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.5|2197.2|76
1614297810000|2021-02-26 00:03:30|2197.4|2197.1|2196.7|2196.4|2197.4|2197.1|2196.5|2196.2|36
1614297820000|2021-02-26 00:03:40|2196.6|2196.3|2196.3|2196|2197|2196.7|2196.3|2196|18
1614297830000|2021-02-26 00:03:50|2196.1|2195.8|2195.2|2194.9|2196.1|2195.8|2195|2194.7|19
1614297840000|2021-02-26 00:04:00|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194|2193.7|24
1614297850000|2021-02-26 00:04:10|2194.9|2194.6|2193.5|2193.2|2194.9|2194.6|2193.1|2192.8|24
1614297860000|2021-02-26 00:04:20|2194|2193.7|2193.9|2193.6|2194.1|2193.8|2193.8|2193.5|16
1614297870000|2021-02-26 00:04:30|2193.3|2193|2194.2|2193.9|2194.2|2193.9|2193.3|2193|13
1614297880000|2021-02-26 00:04:40|2194.9|2194.6|2195.5|2195.2|2195.5|2195.2|2194.9|2194.6|19
1614297890000|2021-02-26 00:04:50|2195.6|2195.3|2197|2196.7|2197|2196.7|2195.6|2195.3|12
1614297900000|2021-02-26 00:05:00|2197.2|2196.9|2196.7|2196.4|2197.4|2197.1|2195.6|2195.3|29
1614297910000|2021-02-26 00:05:10|2196.6|2196.3|2195.8|2195.5|2196.6|2196.3|2195.8|2195.5|7
1614297920000|2021-02-26 00:05:20|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.3|2195|5
1614297930000|2021-02-26 00:05:30|2196.4|2196.1|2196.1|2195.8|2196.4|2196.1|2195.9|2195.6|5
1614297940000|2021-02-26 00:05:40|2196.3|2196|2196.9|2196.6|2197.2|2196.9|2196.3|2196|7
1614297950000|2021-02-26 00:05:50|2197.2|2196.9|2197.1|2196.8|2197.5|2197.2|2197.1|2196.8|6
1614297960000|2021-02-26 00:06:00|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|5
1614297970000|2021-02-26 00:06:10|2196.2|2195.9|2195.6|2195.3|2196.6|2196.3|2195.6|2195.3|11
1614297980000|2021-02-26 00:06:20|2195.5|2195.2|2195.1|2194.8|2195.6|2195.3|2194.8|2194.5|11
1614297990000|2021-02-26 00:06:30|2195.7|2195.4|2195.2|2194.9|2195.7|2195.4|2195.2|2194.9|4
1614298000000|2021-02-26 00:06:40|2194.6|2194.3|2194|2193.7|2194.6|2194.3|2194|2193.7|3
1614298010000|2021-02-26 00:06:50|2194.1|2193.8|2193.5|2193.2|2194.8|2194.5|2193.5|2193.2|13
1614298020000|2021-02-26 00:07:00|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.3|2193|11
1614298030000|2021-02-26 00:07:10|2193.7|2193.4|2192.9|2192.6|2193.7|2193.4|2192.9|2192.6|12
1614298040000|2021-02-26 00:07:20|2193|2192.7|2192.4|2192.1|2193|2192.7|2192.4|2192.1|9
1614298050000|2021-02-26 00:07:30|2191.2|2190.9|2191.1|2190.8|2192|2191.7|2190.9|2190.6|79
1614298060000|2021-02-26 00:07:40|2190.7|2190.4|2191.7|2191.4|2193.1|2192.8|2190.7|2190.4|23
1614298070000|2021-02-26 00:07:50|2191.3|2191|2190.5|2190.2|2192.2|2191.9|2190.5|2190.2|65
1614298080000|2021-02-26 00:08:00|2190.1|2189.8|2190.1|2189.8|2190.6|2190.3|2189.6|2189.3|28
1614298090000|2021-02-26 00:08:10|2189.6|2189.3|2190.1|2189.8|2190.1|2189.8|2189.2|2188.9|25
1614298100000|2021-02-26 00:08:20|2190.8|2190.5|2190|2189.7|2191.2|2190.9|2190|2189.7|10
1614298110000|2021-02-26 00:08:30|2189.6|2189.3|2189.3|2189|2189.6|2189.3|2188.8|2188.5|21
1614298120000|2021-02-26 00:08:40|2188.8|2188.5|2188.4|2188.1|2189.2|2188.9|2187.4|2187.1|49
1614298130000|2021-02-26 00:08:50|2188.8|2188.5|2189|2188.7|2189.2|2188.9|2188.8|2188.5|13
1614298140000|2021-02-26 00:09:00|2189.4|2189.1|2189.2|2188.9|2189.9|2189.6|2189.2|2188.9|10
1614298150000|2021-02-26 00:09:10|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|3
1614298160000|2021-02-26 00:09:20|2189.8|2189.5|2189.2|2188.9|2189.8|2189.5|2189.2|2188.9|4
1614298170000|2021-02-26 00:09:30|2189.3|2189|2190|2189.7|2190.1|2189.8|2189.2|2188.9|25
1614298180000|2021-02-26 00:09:40|2189.8|2189.5|2189.5|2189.2|2190.1|2189.8|2188.9|2188.6|12
1614298190000|2021-02-26 00:09:50|2189.4|2189.1|2188.1|2187.8|2189.6|2189.3|2188.1|2187.8|21
1614298200000|2021-02-26 00:10:00|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|5
1614298210000|2021-02-26 00:10:10|2188.8|2188.5|2187.4|2187.1|2188.8|2188.5|2187|2186.7|76
1614298220000|2021-02-26 00:10:20|2187.7|2187.4|2187|2186.7|2187.9|2187.6|2186.6|2186.3|48
1614298230000|2021-02-26 00:10:30|2186.3|2186|2185.3|2185|2186.5|2186.2|2184.8|2184.5|80
1614298240000|2021-02-26 00:10:40|2185|2184.7|2186.3|2186|2186.3|2186|2185|2184.7|42
1614298250000|2021-02-26 00:10:50|2185.4|2185.1|2185.3|2185|2186.3|2186|2184.9|2184.6|57
1614298260000|2021-02-26 00:11:00|2185.4|2185.1|2186.8|2186.5|2187.3|2187|2185|2184.7|52
1614298270000|2021-02-26 00:11:10|2187|2186.7|2187.3|2187|2187.3|2187|2186.9|2186.6|18
1614298280000|2021-02-26 00:11:20|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|5
1614298290000|2021-02-26 00:11:30|2187.6|2187.3|2188.1|2187.8|2188.1|2187.8|2187.6|2187.3|18
1614298300000|2021-02-26 00:11:40|2188.4|2188.1|2187.7|2187.4|2188.7|2188.4|2187.7|2187.4|12
1614298310000|2021-02-26 00:11:50|2187.9|2187.6|2187.7|2187.4|2187.9|2187.6|2187.2|2186.9|14
1614298320000|2021-02-26 00:12:00|2187.6|2187.3|2188.3|2188|2188.6|2188.3|2187.6|2187.3|18
1614298330000|2021-02-26 00:12:10|2188.1|2187.8|2187.6|2187.3|2188.1|2187.8|2187.6|2187.3|2
1614298340000|2021-02-26 00:12:20|2187.9|2187.6|2188.3|2188|2188.3|2188|2187.9|2187.6|3
1614298350000|2021-02-26 00:12:30|2188.9|2188.6|2190.5|2190.2|2190.5|2190.2|2188.9|2188.6|29
1614298360000|2021-02-26 00:12:40|2191.1|2190.8|2190.7|2190.4|2191.1|2190.8|2190.2|2189.9|22
1614298370000|2021-02-26 00:12:50|2190.8|2190.5|2190.7|2190.4|2191|2190.7|2190.4|2190.1|36
1614298380000|2021-02-26 00:13:00|2191|2190.7|2191.4|2191.1|2191.5|2191.2|2190.5|2190.2|11
1614298390000|2021-02-26 00:13:10|2191.1|2190.8|2190.3|2190|2191.1|2190.8|2190.3|2190|5
1614298400000|2021-02-26 00:13:20|||||||||1
1614298410000|2021-02-26 00:13:30|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.5|2190.2|10
1614298420000|2021-02-26 00:13:40|2190.8|2190.5|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|4
1614298430000|2021-02-26 00:13:50|2190.5|2190.2|2190.5|2190.2|2190.7|2190.4|2189.6|2189.3|43
1614298440000|2021-02-26 00:14:00|2190.4|2190.1|2190.5|2190.2|2190.7|2190.4|2190.1|2189.8|13
1614298450000|2021-02-26 00:14:10|2190.6|2190.3|2191|2190.7|2191.7|2191.4|2190.6|2190.3|17
1614298460000|2021-02-26 00:14:20|2191.2|2190.9|2190.7|2190.4|2191.2|2190.9|2190.3|2190|23
1614298470000|2021-02-26 00:14:30|2190.5|2190.2|2190.3|2190|2190.8|2190.5|2190.3|2190|5
1614298480000|2021-02-26 00:14:40|2190|2189.7|2189.4|2189.1|2190|2189.7|2189.4|2189.1|7
1614298490000|2021-02-26 00:14:50|2189.1|2188.8|2187.7|2187.4|2189.1|2188.8|2187.7|2187.4|15
1614298500000|2021-02-26 00:15:00|2187.4|2187.1|2187.7|2187.4|2188.2|2187.9|2187.2|2186.9|16
1614298510000|2021-02-26 00:15:10|2187.9|2187.6|2188.2|2187.9|2188.4|2188.1|2187.3|2187|31
1614298520000|2021-02-26 00:15:20|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|6
1614298530000|2021-02-26 00:15:30|2188.6|2188.3|2187.1|2186.8|2188.6|2188.3|2187.1|2186.8|7
1614298540000|2021-02-26 00:15:40|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.5|2186.2|10
1614298550000|2021-02-26 00:15:50|2186.4|2186.1|2187.4|2187.1|2187.4|2187.1|2186.2|2185.9|45
1614298560000|2021-02-26 00:16:00|2187.6|2187.3|2188.5|2188.2|2188.5|2188.2|2187.1|2186.8|8
1614298570000|2021-02-26 00:16:10|2188.6|2188.3|2188.9|2188.6|2189.4|2189.1|2188.5|2188.2|31
1614298580000|2021-02-26 00:16:20|2188.7|2188.4|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|11
1614298590000|2021-02-26 00:16:30|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.2|2187.9|20
1614298600000|2021-02-26 00:16:40|2188.5|2188.2|2188.1|2187.8|2188.5|2188.2|2188.1|2187.8|2
1614298610000|2021-02-26 00:16:50|2188.3|2188|2187.5|2187.2|2188.3|2188|2187.5|2187.2|6
1614298620000|2021-02-26 00:17:00|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.1|2186.8|7
1614298630000|2021-02-26 00:17:10|2187.4|2187.1|2187|2186.7|2187.4|2187.1|2187|2186.7|2
1614298640000|2021-02-26 00:17:20|2186.9|2186.6|2185.8|2185.5|2187.2|2186.9|2185.8|2185.5|17
1614298650000|2021-02-26 00:17:30|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2184.3|2184|31
1614298660000|2021-02-26 00:17:40|2185.6|2185.3|2185.6|2185.3|2186.4|2186.1|2185.3|2185|12
1614298670000|2021-02-26 00:17:50|2185.8|2185.5|2185.5|2185.2|2186.1|2185.8|2185.5|2185.2|5
1614298680000|2021-02-26 00:18:00|2185.1|2184.8|2183.7|2183.4|2185.1|2184.8|2183.4|2183.1|12
1614298690000|2021-02-26 00:18:10|2183.3|2183|2184.6|2184.3|2184.9|2184.6|2183.3|2183|96
1614298700000|2021-02-26 00:18:20|2184.4|2184.1|2182.9|2182.6|2184.4|2184.1|2182.9|2182.6|21
1614298710000|2021-02-26 00:18:30|2182.6|2182.3|2182|2181.7|2182.7|2182.4|2181.4|2181.1|41
1614298720000|2021-02-26 00:18:40|2181.9|2181.6|2182.3|2182|2183.4|2183.1|2181.9|2181.6|25
1614298730000|2021-02-26 00:18:50|2182.6|2182.3|2181.9|2181.6|2182.6|2182.3|2181.6|2181.3|56
1614298740000|2021-02-26 00:19:00|2181.1|2180.8|2182.3|2182|2182.3|2182|2180.7|2180.4|46
1614298750000|2021-02-26 00:19:10|2182.1|2181.8|2182.8|2182.5|2183.2|2182.9|2181.7|2181.4|31
1614298760000|2021-02-26 00:19:20|2182.2|2181.9|2181.9|2181.6|2182.8|2182.5|2181.9|2181.6|14
1614298770000|2021-02-26 00:19:30|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|1
1614298780000|2021-02-26 00:19:40|2181.3|2181|2181.3|2181|2181.7|2181.4|2180.8|2180.5|20
1614298790000|2021-02-26 00:19:50|2181.1|2180.8|2180.5|2180.2|2181.4|2181.1|2180.5|2180.2|11
1614298800000|2021-02-26 00:20:00|2180.2|2179.9|2180.5|2180.2|2180.6|2180.3|2179.2|2178.9|80
1614298810000|2021-02-26 00:20:10|2181|2180.7|2180|2179.7|2181.1|2180.8|2180|2179.7|28
1614298820000|2021-02-26 00:20:20|2180.3|2180|2180.3|2180|2180.8|2180.5|2180.2|2179.9|17
1614298830000|2021-02-26 00:20:30|2180.6|2180.3|2179.7|2179.4|2180.9|2180.6|2179.7|2179.4|26
1614298840000|2021-02-26 00:20:40|2179.6|2179.3|2180|2179.7|2180|2179.7|2179.6|2179.3|8
1614298850000|2021-02-26 00:20:50|2180.5|2180.2|2181.2|2180.9|2181.4|2181.1|2180.5|2180.2|14
1614298860000|2021-02-26 00:21:00|2181.3|2181|2181.3|2181|2181.4|2181.1|2181.1|2180.8|7
1614298870000|2021-02-26 00:21:10|2181.4|2181.1|2182|2181.7|2182.8|2182.5|2181.4|2181.1|38
1614298880000|2021-02-26 00:21:20|2181.8|2181.5|2181.8|2181.5|2182.4|2182.1|2181.8|2181.5|14
1614298890000|2021-02-26 00:21:30|2181.6|2181.3|2181.5|2181.2|2181.8|2181.5|2181.4|2181.1|17
1614298900000|2021-02-26 00:21:40|2181.4|2181.1|2182.1|2181.8|2182.1|2181.8|2181.4|2181.1|15
1614298910000|2021-02-26 00:21:50|2181.6|2181.3|2182.4|2182.1|2182.4|2182.1|2181.6|2181.3|30
1614298920000|2021-02-26 00:22:00|2182.5|2182.2|2181.3|2181|2182.5|2182.2|2181.3|2181|14
1614298930000|2021-02-26 00:22:10|2181.2|2180.9|2180.1|2179.8|2181.2|2180.9|2180.1|2179.8|13
1614298940000|2021-02-26 00:22:20|2179.7|2179.4|2179.7|2179.4|2180|2179.7|2179.7|2179.4|15
1614298950000|2021-02-26 00:22:30|2179.3|2179|2178.9|2178.6|2179.6|2179.3|2178.9|2178.6|25
1614298960000|2021-02-26 00:22:40|2179.4|2179.1|2179|2178.7|2179.9|2179.6|2178.8|2178.5|78
1614298970000|2021-02-26 00:22:50|2179.4|2179.1|2179.7|2179.4|2179.7|2179.4|2179.1|2178.8|19
1614298980000|2021-02-26 00:23:00|2179.5|2179.2|2179.9|2179.6|2179.9|2179.6|2179.2|2178.9|10
1614298990000|2021-02-26 00:23:10|2179.7|2179.4|2179.5|2179.2|2180.1|2179.8|2179.3|2179|16
1614299000000|2021-02-26 00:23:20|2178.8|2178.5|2178.2|2177.9|2179|2178.7|2178.2|2177.9|28
1614299010000|2021-02-26 00:23:30|2178.5|2178.2|2177.8|2177.5|2178.5|2178.2|2177.8|2177.5|24
1614299020000|2021-02-26 00:23:40|2177.7|2177.4|2178.3|2178|2178.3|2178|2176.5|2176.2|40
1614299030000|2021-02-26 00:23:50|2178|2177.7|2177.5|2177.2|2178|2177.7|2177.1|2176.8|26
1614299040000|2021-02-26 00:24:00|2177.6|2177.3|2176.9|2176.6|2177.7|2177.4|2176.8|2176.5|12
1614299050000|2021-02-26 00:24:10|2177.5|2177.2|2177.9|2177.6|2177.9|2177.6|2177.3|2177|22
1614299060000|2021-02-26 00:24:20|2177.8|2177.5|2176.9|2176.6|2177.9|2177.6|2176.9|2176.6|5
1614299070000|2021-02-26 00:24:30|2177.2|2176.9|2177|2176.7|2177.2|2176.9|2176.4|2176.1|15
1614299080000|2021-02-26 00:24:40|2176.7|2176.4|2175.5|2175.2|2176.7|2176.4|2175.5|2175.2|72
1614299090000|2021-02-26 00:24:50|2175.4|2175.1|2176.1|2175.8|2176.1|2175.8|2174.9|2174.6|83
1614299100000|2021-02-26 00:25:00|2175.7|2175.4|2175.9|2175.6|2175.9|2175.6|2175.5|2175.2|16
1614299110000|2021-02-26 00:25:10|2176.4|2176.1|2175.8|2175.5|2177.2|2176.9|2175.8|2175.5|25
1614299120000|2021-02-26 00:25:20|2176.3|2176|2176.3|2176|2176.3|2176|2176.3|2176|1
1614299130000|2021-02-26 00:25:30|2176.6|2176.3|2177.2|2176.9|2177.2|2176.9|2176.6|2176.3|10
1614299140000|2021-02-26 00:25:40|2177.4|2177.1|2177.7|2177.4|2178.3|2178|2177.4|2177.1|16
1614299150000|2021-02-26 00:25:50|2177.5|2177.2|2177.4|2177.1|2177.7|2177.4|2177.4|2177.1|7
1614299160000|2021-02-26 00:26:00|2177.3|2177|2178.4|2178.1|2178.5|2178.2|2177.3|2177|23
1614299170000|2021-02-26 00:26:10|2178.2|2177.9|2178.3|2178|2178.7|2178.4|2178.1|2177.8|12
1614299180000|2021-02-26 00:26:20|2178.5|2178.2|2178.8|2178.5|2178.8|2178.5|2178.3|2178|10
1614299190000|2021-02-26 00:26:30|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2179|2178.7|6
1614299200000|2021-02-26 00:26:40|2178.8|2178.5|2178.6|2178.3|2178.8|2178.5|2177.6|2177.3|39
1614299210000|2021-02-26 00:26:50|2178.4|2178.1|2178.7|2178.4|2178.7|2178.4|2178.1|2177.8|12
1614299220000|2021-02-26 00:27:00|2179.4|2179.1|2179.6|2179.3|2179.8|2179.5|2179.1|2178.8|30
1614299230000|2021-02-26 00:27:10|2179.9|2179.6|2179.4|2179.1|2180.4|2180.1|2179.4|2179.1|4
1614299240000|2021-02-26 00:27:20|2179.1|2178.8|2179.2|2178.9|2179.2|2178.9|2178.8|2178.5|11
1614299250000|2021-02-26 00:27:30|2178.9|2178.6|2179.7|2179.4|2179.7|2179.4|2178.8|2178.5|11
1614299260000|2021-02-26 00:27:40|2179.9|2179.6|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|5
1614299270000|2021-02-26 00:27:50|2180.4|2180.1|2180.8|2180.5|2181.2|2180.9|2180.4|2180.1|13
1614299280000|2021-02-26 00:28:00|2181|2180.7|2181.8|2181.5|2181.8|2181.5|2181|2180.7|12
1614299290000|2021-02-26 00:28:10|2181.5|2181.2|2181.1|2180.8|2181.5|2181.2|2181.1|2180.8|8
1614299300000|2021-02-26 00:28:20|2181.4|2181.1|2181.1|2180.8|2181.5|2181.2|2181.1|2180.8|6
1614299310000|2021-02-26 00:28:30|2180.6|2180.3|2180.6|2180.3|2181|2180.7|2180.5|2180.2|18
1614299320000|2021-02-26 00:28:40|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|4
1614299330000|2021-02-26 00:28:50|2179.6|2179.3|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|3
1614299340000|2021-02-26 00:29:00|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|1
1614299350000|2021-02-26 00:29:10|2180.2|2179.9|2179.8|2179.5|2180.2|2179.9|2179.7|2179.4|8
1614299360000|2021-02-26 00:29:20|2179.2|2178.9|2178.6|2178.3|2179.2|2178.9|2178.6|2178.3|5
1614299370000|2021-02-26 00:29:30|2179|2178.7|2179|2178.7|2179|2178.7|2179|2178.7|1
1614299390000|2021-02-26 00:29:50|2179.3|2179|2178.6|2178.3|2179.3|2179|2178.6|2178.3|5
1614299400000|2021-02-26 00:30:00|2178.9|2178.6|2178.1|2177.8|2178.9|2178.6|2178.1|2177.8|14
1614299410000|2021-02-26 00:30:10|2178.4|2178.1|2177.9|2177.6|2178.4|2178.1|2177.9|2177.6|13
1614299420000|2021-02-26 00:30:20|2177.7|2177.4|2177.5|2177.2|2177.7|2177.4|2177.1|2176.8|14
1614299430000|2021-02-26 00:30:30|2177.1|2176.8|2176.6|2176.3|2177.5|2177.2|2176.4|2176.1|21
1614299440000|2021-02-26 00:30:40|2177|2176.7|2177.6|2177.3|2177.8|2177.5|2176.7|2176.4|21
1614299450000|2021-02-26 00:30:50|2178|2177.7|2177.6|2177.3|2178|2177.7|2177.6|2177.3|3
1614299460000|2021-02-26 00:31:00|2177.1|2176.8|2176.8|2176.5|2177.1|2176.8|2176.8|2176.5|2
1614299470000|2021-02-26 00:31:10|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|3
1614299480000|2021-02-26 00:31:20|2177.3|2177|2175.8|2175.5|2177.3|2177|2175.8|2175.5|11
1614299490000|2021-02-26 00:31:30|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2175.2|2174.9|13
1614299500000|2021-02-26 00:31:40|2175.4|2175.1|2177|2176.7|2177|2176.7|2175.4|2175.1|11
1614299510000|2021-02-26 00:31:50|2177.7|2177.4|2176.8|2176.5|2177.7|2177.4|2176.8|2176.5|5
1614299520000|2021-02-26 00:32:00|2176.2|2175.9|2176.4|2176.1|2176.4|2176.1|2176.2|2175.9|3
1614299530000|2021-02-26 00:32:10|2176.2|2175.9|2176.6|2176.3|2176.6|2176.3|2176.2|2175.9|3
1614299540000|2021-02-26 00:32:20|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|3
1614299550000|2021-02-26 00:32:30|2176.8|2176.5|2178|2177.7|2178|2177.7|2176.8|2176.5|22
1614299560000|2021-02-26 00:32:40|2178.1|2177.8|2177.3|2177|2178.1|2177.8|2177.3|2177|7
1614299570000|2021-02-26 00:32:50|2177|2176.7|2176.4|2176.1|2177|2176.7|2176.4|2176.1|24
1614299580000|2021-02-26 00:33:00|2176.1|2175.8|2175.7|2175.4|2176.1|2175.8|2175.7|2175.4|15
1614299590000|2021-02-26 00:33:10|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2174.9|2174.6|38
1614299600000|2021-02-26 00:33:20|||||||||1
1614299610000|2021-02-26 00:33:30|2175.2|2174.9|2174.5|2174.2|2175.3|2175|2174.5|2174.2|17
1614299620000|2021-02-26 00:33:40|2174.3|2174|2174.5|2174.2|2174.5|2174.2|2174.3|2174|20
1614299630000|2021-02-26 00:33:50|2174.3|2174|2174.3|2174|2175|2174.7|2174.2|2173.9|15
1614299640000|2021-02-26 00:34:00|2174.2|2173.9|2175|2174.7|2175.9|2175.6|2174.2|2173.9|44
1614299650000|2021-02-26 00:34:10|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.7|2174.4|6
1614299660000|2021-02-26 00:34:20|2174.9|2174.6|2175|2174.7|2175|2174.7|2174.7|2174.4|7
1614299670000|2021-02-26 00:34:30|2174.6|2174.3|2174.7|2174.4|2174.7|2174.4|2174.6|2174.3|2
1614299680000|2021-02-26 00:34:40|2174.9|2174.6|2175.8|2175.5|2175.8|2175.5|2174.7|2174.4|18
1614299690000|2021-02-26 00:34:50|2175.7|2175.4|2175.1|2174.8|2175.7|2175.4|2175.1|2174.8|6
1614299700000|2021-02-26 00:35:00|2175.5|2175.2|2174.8|2174.5|2175.7|2175.4|2174.6|2174.3|15
1614299710000|2021-02-26 00:35:10|2174.7|2174.4|2174.5|2174.2|2174.7|2174.4|2174.5|2174.2|4
1614299720000|2021-02-26 00:35:20|2174.7|2174.4|2174.6|2174.3|2174.7|2174.4|2174.6|2174.3|9
1614299730000|2021-02-26 00:35:30|2174.8|2174.5|2175.3|2175|2175.7|2175.4|2174.8|2174.5|12
1614299740000|2021-02-26 00:35:40|2175.1|2174.8|2176|2175.7|2176|2175.7|2175.1|2174.8|11
1614299750000|2021-02-26 00:35:50|2175.7|2175.4|2178.8|2178.5|2178.8|2178.5|2175.7|2175.4|24
1614299760000|2021-02-26 00:36:00|2178.9|2178.6|2180.7|2180.4|2180.7|2180.4|2178.2|2177.9|26
1614299770000|2021-02-26 00:36:10|2180.2|2179.9|2179.5|2179.2|2180.2|2179.9|2179.1|2178.8|11
1614299780000|2021-02-26 00:36:20|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2178.8|2178.5|12
1614299790000|2021-02-26 00:36:30|2180.9|2180.6|2182.1|2181.8|2182.1|2181.8|2180.9|2180.6|17
1614299800000|2021-02-26 00:36:40|2182|2181.7|2182.5|2182.2|2182.5|2182.2|2181.9|2181.6|20
1614299810000|2021-02-26 00:36:50|2182.4|2182.1|2182.9|2182.6|2183.4|2183.1|2182.4|2182.1|15
1614299820000|2021-02-26 00:37:00|2182.4|2182.1|2183.3|2183|2183.3|2183|2182.1|2181.8|17
1614299830000|2021-02-26 00:37:10|2183.2|2182.9|2182.9|2182.6|2183.7|2183.4|2182.9|2182.6|12
1614299840000|2021-02-26 00:37:20|2182.8|2182.5|2182.9|2182.6|2183.5|2183.2|2182.8|2182.5|7
1614299850000|2021-02-26 00:37:30|2183.1|2182.8|2182.3|2182|2183.1|2182.8|2182.3|2182|7
1614299860000|2021-02-26 00:37:40|2182.1|2181.8|2182.4|2182.1|2182.6|2182.3|2181.9|2181.6|16
1614299870000|2021-02-26 00:37:50|2182|2181.7|2183.5|2183.2|2183.6|2183.3|2182|2181.7|14
1614299880000|2021-02-26 00:38:00|2183.4|2183.1|2183.1|2182.8|2183.4|2183.1|2183.1|2182.8|6
1614299890000|2021-02-26 00:38:10|2183.3|2183|2183.7|2183.4|2184|2183.7|2183.2|2182.9|14
1614299900000|2021-02-26 00:38:20|2184.2|2183.9|2184.1|2183.8|2184.4|2184.1|2184.1|2183.8|6
1614299910000|2021-02-26 00:38:30|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.3|2184|25
1614299920000|2021-02-26 00:38:40|2184.8|2184.5|2184.5|2184.2|2185.5|2185.2|2184.5|2184.2|30
1614299930000|2021-02-26 00:38:50|2184.4|2184.1|2184.5|2184.2|2184.7|2184.4|2184.2|2183.9|19
1614299940000|2021-02-26 00:39:00|2184.3|2184|2185|2184.7|2185.2|2184.9|2184.3|2184|18
1614299950000|2021-02-26 00:39:10|2184.8|2184.5|2184.3|2184|2185|2184.7|2184.3|2184|5
1614299960000|2021-02-26 00:39:20|2184.1|2183.8|2183.8|2183.5|2184.5|2184.2|2183.8|2183.5|14
1614299970000|2021-02-26 00:39:30|2183.9|2183.6|2184.2|2183.9|2184.5|2184.2|2183.9|2183.6|10
1614300000000|2021-02-26 00:40:00|2183.7|2183.4|2183.2|2182.9|2183.7|2183.4|2183.2|2182.9|38
1614300010000|2021-02-26 00:40:10|2183|2182.7|2183|2182.7|2183.3|2183|2183|2182.7|3
1614300020000|2021-02-26 00:40:20|2182.8|2182.5|2183.4|2183.1|2183.4|2183.1|2182.6|2182.3|27
1614300030000|2021-02-26 00:40:30|2183.3|2183|2184.4|2184.1|2184.4|2184.1|2183.3|2183|14
1614300040000|2021-02-26 00:40:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|7
1614300050000|2021-02-26 00:40:50|2183.8|2183.5|2183|2182.7|2183.9|2183.6|2183|2182.7|16
1614300060000|2021-02-26 00:41:00|2183.2|2182.9|2182.7|2182.4|2183.2|2182.9|2182.6|2182.3|21
1614300070000|2021-02-26 00:41:10|2182.9|2182.6|2183.2|2182.9|2183.2|2182.9|2182.9|2182.6|5
1614300090000|2021-02-26 00:41:30|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|3
1614300100000|2021-02-26 00:41:40|2184.1|2183.8|2184.7|2184.4|2184.7|2184.4|2184.1|2183.8|9
1614300110000|2021-02-26 00:41:50|2184.2|2183.9|2183.9|2183.6|2184.2|2183.9|2183.9|2183.6|4
1614300120000|2021-02-26 00:42:00|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.2|2182.9|10
1614300140000|2021-02-26 00:42:20|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|3
1614300150000|2021-02-26 00:42:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1614300160000|2021-02-26 00:42:40|2184.3|2184|2183.2|2182.9|2184.3|2184|2183.2|2182.9|15
1614300170000|2021-02-26 00:42:50|2183.3|2183|2183.5|2183.2|2183.5|2183.2|2183.3|2183|2
1614300180000|2021-02-26 00:43:00|2183|2182.7|2182.5|2182.2|2183|2182.7|2182.5|2182.2|9
1614300190000|2021-02-26 00:43:10|2182.4|2182.1|2182.1|2181.8|2182.4|2182.1|2181.9|2181.6|14
1614300200000|2021-02-26 00:43:20|2182.4|2182.1|2182.6|2182.3|2182.9|2182.6|2182.4|2182.1|14
1614300210000|2021-02-26 00:43:30|2182.4|2182.1|2182.2|2181.9|2182.5|2182.2|2182.2|2181.9|4
1614300220000|2021-02-26 00:43:40|2182.1|2181.8|2182.1|2181.8|2182.2|2181.9|2181.9|2181.6|10
1614300230000|2021-02-26 00:43:50|2182.2|2181.9|2182.4|2182.1|2182.6|2182.3|2182.2|2181.9|4
1614300240000|2021-02-26 00:44:00|2182.1|2181.8|2183.1|2182.8|2183.5|2183.2|2182.1|2181.8|11
1614300250000|2021-02-26 00:44:10|2183.2|2182.9|2183.9|2183.6|2184.3|2184|2183.2|2182.9|9
1614300260000|2021-02-26 00:44:20|2183.8|2183.5|2184.4|2184.1|2184.4|2184.1|2183.8|2183.5|10
1614300270000|2021-02-26 00:44:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1614300280000|2021-02-26 00:44:40|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|5
1614300290000|2021-02-26 00:44:50|2183.9|2183.6|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|2
1614300300000|2021-02-26 00:45:00|2183.8|2183.5|2183.2|2182.9|2183.8|2183.5|2183.2|2182.9|41
1614300310000|2021-02-26 00:45:10|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2
1614300320000|2021-02-26 00:45:20|2183|2182.7|2182.3|2182|2183.2|2182.9|2182.3|2182|4
1614300330000|2021-02-26 00:45:30|2182.2|2181.9|2182.5|2182.2|2182.5|2182.2|2182|2181.7|6
1614300340000|2021-02-26 00:45:40|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|4
1614300350000|2021-02-26 00:45:50|2182.3|2182|2182.2|2181.9|2182.3|2182|2181.9|2181.6|8
1614300360000|2021-02-26 00:46:00|2182.3|2182|2182.3|2182|2182.7|2182.4|2182.2|2181.9|8
1614300370000|2021-02-26 00:46:10|2182.8|2182.5|2183.3|2183|2183.3|2183|2182.8|2182.5|7
1614300380000|2021-02-26 00:46:20|2183.6|2183.3|2183.3|2183|2183.6|2183.3|2183.3|2183|3
1614300390000|2021-02-26 00:46:30|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|3
1614300400000|2021-02-26 00:46:40|2183|2182.7|2183.6|2183.3|2183.6|2183.3|2183|2182.7|4
1614300420000|2021-02-26 00:47:00|2184.6|2184.3|2185.8|2185.5|2185.9|2185.6|2184.6|2184.3|31
1614300430000|2021-02-26 00:47:10|2186.2|2185.9|2185.6|2185.3|2186.2|2185.9|2185.6|2185.3|5
1614300440000|2021-02-26 00:47:20|2185.2|2184.9|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|3
1614300450000|2021-02-26 00:47:30|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|2
1614300460000|2021-02-26 00:47:40|2186.7|2186.4|2186.3|2186|2186.7|2186.4|2186|2185.7|17
1614300470000|2021-02-26 00:47:50|2186.5|2186.2|2187|2186.7|2187.4|2187.1|2186.3|2186|43
1614300480000|2021-02-26 00:48:00|2187.2|2186.9|2188.4|2188.1|2188.5|2188.2|2187.2|2186.9|23
1614300490000|2021-02-26 00:48:10|2188.1|2187.8|2187.6|2187.3|2188.1|2187.8|2187.6|2187.3|5
1614300500000|2021-02-26 00:48:20|2187.5|2187.2|2187.3|2187|2187.9|2187.6|2187.3|2187|11
1614300510000|2021-02-26 00:48:30|2187.6|2187.3|2188|2187.7|2188|2187.7|2187.6|2187.3|2
1614300520000|2021-02-26 00:48:40|2187.9|2187.6|2188.5|2188.2|2188.9|2188.6|2187.9|2187.6|13
1614300530000|2021-02-26 00:48:50|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2188.3|2188|28
1614300540000|2021-02-26 00:49:00|2189.3|2189|2189.8|2189.5|2190|2189.7|2189.3|2189|22
1614300550000|2021-02-26 00:49:10|2189.7|2189.4|2188.8|2188.5|2189.7|2189.4|2188.8|2188.5|21
1614300560000|2021-02-26 00:49:20|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.3|2189|5
1614300570000|2021-02-26 00:49:30|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.5|2189.2|13
1614300580000|2021-02-26 00:49:40|2189.2|2188.9|2188.9|2188.6|2189.8|2189.5|2188.9|2188.6|9
1614300590000|2021-02-26 00:49:50|2189.1|2188.8|2189.7|2189.4|2189.7|2189.4|2189.1|2188.8|5
1614300600000|2021-02-26 00:50:00|2189.1|2188.8|2188.7|2188.4|2189.1|2188.8|2188.1|2187.8|15
1614300610000|2021-02-26 00:50:10|2188.5|2188.2|2188.4|2188.1|2189.1|2188.8|2188.4|2188.1|22
1614300620000|2021-02-26 00:50:20|2189|2188.7|2188.1|2187.8|2189|2188.7|2188.1|2187.8|9
1614300630000|2021-02-26 00:50:30|2187.7|2187.4|2188.3|2188|2188.7|2188.4|2187.7|2187.4|21
1614300640000|2021-02-26 00:50:40|||||||||1
1614300650000|2021-02-26 00:50:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|12
1614300660000|2021-02-26 00:51:00|2188.5|2188.2|2188.2|2187.9|2188.6|2188.3|2188.1|2187.8|12
1614300670000|2021-02-26 00:51:10|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.1|2186.8|16
1614300680000|2021-02-26 00:51:20|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|6
1614300690000|2021-02-26 00:51:30|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|3
1614300700000|2021-02-26 00:51:40|2188.6|2188.3|2188|2187.7|2188.6|2188.3|2188|2187.7|7
1614300710000|2021-02-26 00:51:50|2188.1|2187.8|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|36
1614300720000|2021-02-26 00:52:00|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1614300730000|2021-02-26 00:52:10|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|5
1614300740000|2021-02-26 00:52:20|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1614300750000|2021-02-26 00:52:30|2188.4|2188.1|2188.1|2187.8|2188.7|2188.4|2188.1|2187.8|6
1614300760000|2021-02-26 00:52:40|2188.5|2188.2|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|15
1614300770000|2021-02-26 00:52:50|2188.6|2188.3|2188.7|2188.4|2189|2188.7|2188.6|2188.3|4
1614300780000|2021-02-26 00:53:00|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.2|2187.9|4
1614300790000|2021-02-26 00:53:10|2188|2187.7|2187.9|2187.6|2188.3|2188|2187.9|2187.6|10
1614300800000|2021-02-26 00:53:20|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|5
1614300820000|2021-02-26 00:53:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2
1614300830000|2021-02-26 00:53:50|2187.3|2187|2187.7|2187.4|2187.7|2187.4|2187.3|2187|6
1614300840000|2021-02-26 00:54:00|2187.9|2187.6|2187.6|2187.3|2187.9|2187.6|2187.5|2187.2|10
1614300850000|2021-02-26 00:54:10|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2186.6|2186.3|14
1614300860000|2021-02-26 00:54:20|2186.9|2186.6|2187|2186.7|2187.3|2187|2186.9|2186.6|13
1614300870000|2021-02-26 00:54:30|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|3
1614300880000|2021-02-26 00:54:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2
1614300890000|2021-02-26 00:54:50|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|2
1614300900000|2021-02-26 00:55:00|2187.5|2187.2|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|4
1614300910000|2021-02-26 00:55:10|2187.8|2187.5|2187.5|2187.2|2187.9|2187.6|2187.5|2187.2|4
1614300920000|2021-02-26 00:55:20|2188.1|2187.8|2189|2188.7|2189.1|2188.8|2188.1|2187.8|12
1614300930000|2021-02-26 00:55:30|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|3
1614300940000|2021-02-26 00:55:40|2188.1|2187.8|2188.5|2188.2|2188.8|2188.5|2188.1|2187.8|5
1614300950000|2021-02-26 00:55:50|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2
1614300960000|2021-02-26 00:56:00|2188.8|2188.5|2189|2188.7|2189.2|2188.9|2188.8|2188.5|12
1614300970000|2021-02-26 00:56:10|2188.9|2188.6|2190.3|2190|2190.3|2190|2188.9|2188.6|9
1614300980000|2021-02-26 00:56:20|2190|2189.7|2189.6|2189.3|2190.1|2189.8|2189.6|2189.3|10
1614300990000|2021-02-26 00:56:30|2189.8|2189.5|2190.5|2190.2|2190.5|2190.2|2189.8|2189.5|14
1614301000000|2021-02-26 00:56:40|2190.6|2190.3|2190.1|2189.8|2190.6|2190.3|2190.1|2189.8|5
1614301010000|2021-02-26 00:56:50|2190.3|2190|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|3
1614301030000|2021-02-26 00:57:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190|2189.7|8
1614301040000|2021-02-26 00:57:20|2190.1|2189.8|2190.6|2190.3|2190.6|2190.3|2190.1|2189.8|15
1614301050000|2021-02-26 00:57:30|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|3
1614301060000|2021-02-26 00:57:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1614301070000|2021-02-26 00:57:50|2190.9|2190.6|2190.7|2190.4|2190.9|2190.6|2190.5|2190.2|6
1614301080000|2021-02-26 00:58:00|2191|2190.7|2191.8|2191.5|2191.9|2191.6|2191|2190.7|15
1614301090000|2021-02-26 00:58:10|2191.4|2191.1|2192.5|2192.2|2192.7|2192.4|2191.4|2191.1|81
1614301100000|2021-02-26 00:58:20|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2191.8|2191.5|28
1614301110000|2021-02-26 00:58:30|2192.1|2191.8|2192.1|2191.8|2192.8|2192.5|2192|2191.7|42
1614301120000|2021-02-26 00:58:40|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|7
1614301130000|2021-02-26 00:58:50|2191.9|2191.6|2192.4|2192.1|2192.7|2192.4|2191.8|2191.5|6
1614301140000|2021-02-26 00:59:00|2192.5|2192.2|2193|2192.7|2193|2192.7|2192.4|2192.1|47
1614301150000|2021-02-26 00:59:10|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.5|2192.2|36
1614301160000|2021-02-26 00:59:20|2192.6|2192.3|2191.8|2191.5|2192.6|2192.3|2191.8|2191.5|36
1614301170000|2021-02-26 00:59:30|2191.9|2191.6|2191.3|2191|2192.2|2191.9|2191.3|2191|25
1614301180000|2021-02-26 00:59:40|2191.2|2190.9|2190.7|2190.4|2191.2|2190.9|2190.5|2190.2|40
1614301190000|2021-02-26 00:59:50|2190.5|2190.2|2190.7|2190.4|2191|2190.7|2190.4|2190.1|53
1614301200000|2021-02-26 01:00:00|2190.9|2190.6|2190.1|2189.8|2191.3|2191|2190.1|2189.8|33
1614301210000|2021-02-26 01:00:10|2189.8|2189.5|2190|2189.7|2190.1|2189.8|2189|2188.7|20
1614301220000|2021-02-26 01:00:20|2189.7|2189.4|2190.6|2190.3|2190.6|2190.3|2189.4|2189.1|16
1614301230000|2021-02-26 01:00:30|2190.2|2189.9|2189.7|2189.4|2190.3|2190|2189.7|2189.4|13
1614301240000|2021-02-26 01:00:40|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1614301250000|2021-02-26 01:00:50|2190.2|2189.9|2191.3|2191|2191.3|2191|2190.1|2189.8|7
1614301260000|2021-02-26 01:01:00|2191.4|2191.1|2192.4|2192.1|2192.4|2192.1|2191.3|2191|21
1614301270000|2021-02-26 01:01:10|2192.1|2191.8|2192.1|2191.8|2192.2|2191.9|2191.8|2191.5|16
1614301280000|2021-02-26 01:01:20|2192.5|2192.2|2191.8|2191.5|2192.5|2192.2|2191.6|2191.3|24
1614301290000|2021-02-26 01:01:30|2191.5|2191.2|2191.5|2191.2|2191.9|2191.6|2191.5|2191.2|7
1614301300000|2021-02-26 01:01:40|2191.9|2191.6|2191.7|2191.4|2192.1|2191.8|2191.1|2190.8|21
1614301310000|2021-02-26 01:01:50|2192.2|2191.9|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|7
1614301320000|2021-02-26 01:02:00|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.1|2191.8|9
1614301330000|2021-02-26 01:02:10|2192.7|2192.4|2192.7|2192.4|2193|2192.7|2192.5|2192.2|4
1614301340000|2021-02-26 01:02:20|2192.8|2192.5|2193|2192.7|2193|2192.7|2192.8|2192.5|9
1614301350000|2021-02-26 01:02:30|2192.7|2192.4|2193.9|2193.6|2193.9|2193.6|2192.7|2192.4|28
1614301360000|2021-02-26 01:02:40|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2193.6|2193.3|13
1614301370000|2021-02-26 01:02:50|2194|2193.7|2195.2|2194.9|2195.3|2195|2193.4|2193.1|71
1614301380000|2021-02-26 01:03:00|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194|2193.7|110
1614301390000|2021-02-26 01:03:10|2194.2|2193.9|2194.7|2194.4|2195.6|2195.3|2193.8|2193.5|37
1614301400000|2021-02-26 01:03:20|2195|2194.7|2196.1|2195.8|2196.1|2195.8|2194.7|2194.4|42
1614301410000|2021-02-26 01:03:30|2195.9|2195.6|2195.9|2195.6|2196.4|2196.1|2195.1|2194.8|57
1614301420000|2021-02-26 01:03:40|2195.1|2194.8|2194.9|2194.6|2195.5|2195.2|2194.7|2194.4|22
1614301430000|2021-02-26 01:03:50|2194.8|2194.5|2193.1|2192.8|2194.8|2194.5|2193.1|2192.8|48
1614301440000|2021-02-26 01:04:00|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|7
1614301450000|2021-02-26 01:04:10|2194.5|2194.2|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|7
1614301460000|2021-02-26 01:04:20|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|3
1614301470000|2021-02-26 01:04:30|2196.3|2196|2195.7|2195.4|2197.7|2197.4|2195.4|2195.1|61
1614301480000|2021-02-26 01:04:40|2195.9|2195.6|2196|2195.7|2196.2|2195.9|2195|2194.7|20
1614301490000|2021-02-26 01:04:50|2195.4|2195.1|2196.1|2195.8|2196.1|2195.8|2195.4|2195.1|6
1614301500000|2021-02-26 01:05:00|2196.6|2196.3|2196.9|2196.6|2197.7|2197.4|2196.6|2196.3|18
1614301510000|2021-02-26 01:05:10|2196.8|2196.5|2196.8|2196.5|2197.6|2197.3|2196.6|2196.3|12
1614301520000|2021-02-26 01:05:20|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2195.9|2195.6|7
1614301530000|2021-02-26 01:05:30|2196.8|2196.5|2196.2|2195.9|2196.8|2196.5|2196.2|2195.9|3
1614301540000|2021-02-26 01:05:40|2196.1|2195.8|2196.4|2196.1|2196.4|2196.1|2196.1|2195.8|19
1614301550000|2021-02-26 01:05:50|2196.3|2196|2195.5|2195.2|2196.3|2196|2195|2194.7|14
1614301560000|2021-02-26 01:06:00|2195.1|2194.8|2195.3|2195|2195.3|2195|2194.3|2194|8
1614301570000|2021-02-26 01:06:10|2195.4|2195.1|2196.2|2195.9|2196.2|2195.9|2195.4|2195.1|6
1614301580000|2021-02-26 01:06:20|||||||||1
1614301590000|2021-02-26 01:06:30|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|3
1614301600000|2021-02-26 01:06:40|2195.3|2195|2195|2194.7|2195.4|2195.1|2195|2194.7|9
1614301610000|2021-02-26 01:06:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|9
1614301620000|2021-02-26 01:07:00|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.6|2194.3|4
1614301630000|2021-02-26 01:07:10|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|14
1614301640000|2021-02-26 01:07:20|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.6|2195.3|7
1614301650000|2021-02-26 01:07:30|2195.3|2195|2194.5|2194.2|2195.3|2195|2194.5|2194.2|5
1614301660000|2021-02-26 01:07:40|2195.1|2194.8|2195.4|2195.1|2195.4|2195.1|2195.1|2194.8|2
1614301680000|2021-02-26 01:08:00|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|13
1614301690000|2021-02-26 01:08:10|2195.6|2195.3|2195.9|2195.6|2195.9|2195.6|2195.6|2195.3|5
1614301700000|2021-02-26 01:08:20|2196|2195.7|2197.2|2196.9|2197.2|2196.9|2196|2195.7|11
1614301710000|2021-02-26 01:08:30|2196.9|2196.6|2196.5|2196.2|2196.9|2196.6|2196.5|2196.2|6
1614301730000|2021-02-26 01:08:50|2196.3|2196|2196.5|2196.2|2196.5|2196.2|2196.3|2196|2
1614301740000|2021-02-26 01:09:00|2196.6|2196.3|2196.2|2195.9|2196.6|2196.3|2196.2|2195.9|2
1614301750000|2021-02-26 01:09:10|2195.8|2195.5|2196.8|2196.5|2196.8|2196.5|2195.8|2195.5|11
1614301760000|2021-02-26 01:09:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1614301770000|2021-02-26 01:09:30|2196.1|2195.8|2196.5|2196.2|2196.5|2196.2|2196.1|2195.8|3
1614301780000|2021-02-26 01:09:40|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|7
1614301790000|2021-02-26 01:09:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1614301800000|2021-02-26 01:10:00|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|3
1614301810000|2021-02-26 01:10:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|30
1614301820000|2021-02-26 01:10:20|2194.8|2194.5|2194.4|2194.1|2194.8|2194.5|2194.4|2194.1|8
1614301830000|2021-02-26 01:10:30|2194.3|2194|2195.1|2194.8|2195.1|2194.8|2194.3|2194|7
1614301840000|2021-02-26 01:10:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|2
1614301850000|2021-02-26 01:10:50|2195|2194.7|2195.4|2195.1|2195.4|2195.1|2195|2194.7|3
1614301860000|2021-02-26 01:11:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2
1614301870000|2021-02-26 01:11:10|2194.4|2194.1|2194|2193.7|2194.4|2194.1|2193.9|2193.6|7
1614301880000|2021-02-26 01:11:20|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|3
1614301890000|2021-02-26 01:11:30|2195|2194.7|2195.9|2195.6|2195.9|2195.6|2195|2194.7|3
1614301900000|2021-02-26 01:11:40|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2195.9|2195.6|4
1614301910000|2021-02-26 01:11:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|7
1614301920000|2021-02-26 01:12:00|2195.3|2195|2194.5|2194.2|2195.3|2195|2194.5|2194.2|2
1614301930000|2021-02-26 01:12:10|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1614301940000|2021-02-26 01:12:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1614301950000|2021-02-26 01:12:30|2193.1|2192.8|2193.5|2193.2|2193.7|2193.4|2193|2192.7|14
1614301960000|2021-02-26 01:12:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1614301970000|2021-02-26 01:12:50|2193.9|2193.6|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|13
1614301980000|2021-02-26 01:13:00|2193.3|2193|2193.8|2193.5|2193.8|2193.5|2192.9|2192.6|10
1614301990000|2021-02-26 01:13:10|2194.3|2194|2193.8|2193.5|2194.3|2194|2193.5|2193.2|4
1614302000000|2021-02-26 01:13:20|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|3
1614302010000|2021-02-26 01:13:30|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|2
1614302020000|2021-02-26 01:13:40|||||||||1
1614302030000|2021-02-26 01:13:50|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1614302040000|2021-02-26 01:14:00|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|7
1614302050000|2021-02-26 01:14:10|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|4
1614302060000|2021-02-26 01:14:20|2193.9|2193.6|2193.7|2193.4|2194|2193.7|2193.7|2193.4|4
1614302070000|2021-02-26 01:14:30|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1614302080000|2021-02-26 01:14:40|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614302090000|2021-02-26 01:14:50|2194.1|2193.8|2195.2|2194.9|2195.2|2194.9|2194.1|2193.8|10
1614302100000|2021-02-26 01:15:00|2195|2194.7|2195.2|2194.9|2196.1|2195.8|2195|2194.7|21
1614302120000|2021-02-26 01:15:20|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|5
1614302130000|2021-02-26 01:15:30|2194|2193.7|2194.5|2194.2|2194.5|2194.2|2194|2193.7|3
1614302140000|2021-02-26 01:15:40|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|8
1614302150000|2021-02-26 01:15:50|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|4
1614302160000|2021-02-26 01:16:00|2194.6|2194.3|2195.2|2194.9|2195.3|2195|2194.6|2194.3|10
1614302170000|2021-02-26 01:16:10|2195.9|2195.6|2195.2|2194.9|2195.9|2195.6|2195.2|2194.9|15
1614302180000|2021-02-26 01:16:20|2195.1|2194.8|2195.9|2195.6|2195.9|2195.6|2195.1|2194.8|13
1614302190000|2021-02-26 01:16:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|4
1614302200000|2021-02-26 01:16:40|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2
1614302210000|2021-02-26 01:16:50|2195.6|2195.3|2195.8|2195.5|2196.1|2195.8|2195.6|2195.3|11
1614302220000|2021-02-26 01:17:00|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|2
1614302230000|2021-02-26 01:17:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1614302240000|2021-02-26 01:17:20|2195.1|2194.8|2195.8|2195.5|2195.8|2195.5|2195.1|2194.8|7
1614302250000|2021-02-26 01:17:30|2196.3|2196|2197.5|2197.2|2197.5|2197.2|2196.3|2196|49
1614302260000|2021-02-26 01:17:40|2197.3|2197|2197.8|2197.5|2198.5|2198.2|2197.3|2197|37
1614302270000|2021-02-26 01:17:50|2198.1|2197.8|2198.7|2198.4|2198.7|2198.4|2198.1|2197.8|6
1614302280000|2021-02-26 01:18:00|2198.3|2198|2199.4|2199.1|2199.4|2199.1|2198.3|2198|22
1614302290000|2021-02-26 01:18:10|2199.6|2199.3|2199|2198.7|2199.6|2199.3|2199|2198.7|8
1614302300000|2021-02-26 01:18:20|2199.1|2198.8|2199.6|2199.3|2199.6|2199.3|2199.1|2198.8|8
1614302310000|2021-02-26 01:18:30|2199.4|2199.1|2199|2198.7|2199.6|2199.3|2198.9|2198.6|11
1614302320000|2021-02-26 01:18:40|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|4
1614302330000|2021-02-26 01:18:50|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|4
1614302340000|2021-02-26 01:19:00|2199.8|2199.5|2198.6|2198.3|2199.8|2199.5|2198.6|2198.3|19
1614302350000|2021-02-26 01:19:10|2198.3|2198|2198.1|2197.8|2198.3|2198|2197.5|2197.2|10
1614302360000|2021-02-26 01:19:20|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.9|2197.6|5
1614302370000|2021-02-26 01:19:30|2198.2|2197.9|2198.6|2198.3|2198.9|2198.6|2198.2|2197.9|7
1614302380000|2021-02-26 01:19:40|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|12
1614302390000|2021-02-26 01:19:50|2197.7|2197.4|2196.7|2196.4|2197.7|2197.4|2196.6|2196.3|15
1614302400000|2021-02-26 01:20:00|2196.3|2196|2196.3|2196|2196.6|2196.3|2196.3|2196|4
1614302410000|2021-02-26 01:20:10|2195.7|2195.4|2195.6|2195.3|2196.3|2196|2195.6|2195.3|13
1614302420000|2021-02-26 01:20:20|||||||||1
1614302430000|2021-02-26 01:20:30|||||||||3
1614302440000|2021-02-26 01:20:40|2195.3|2195|2195.8|2195.5|2195.8|2195.5|2195.3|2195|6
1614302450000|2021-02-26 01:20:50|2196.2|2195.9|2197|2196.7|2197|2196.7|2196.2|2195.9|11
1614302460000|2021-02-26 01:21:00|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|6
1614302470000|2021-02-26 01:21:10|2197|2196.7|2196|2195.7|2197|2196.7|2196|2195.7|13
1614302480000|2021-02-26 01:21:20|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1614302490000|2021-02-26 01:21:30|2196.6|2196.3|2196.2|2195.9|2196.6|2196.3|2196.2|2195.9|8
1614302500000|2021-02-26 01:21:40|2196|2195.7|2197|2196.7|2197|2196.7|2196|2195.7|15
1614302510000|2021-02-26 01:21:50|2197.3|2197|2197.3|2197|2197.6|2197.3|2197.3|2197|17
1614302520000|2021-02-26 01:22:00|2197.6|2197.3|2196.8|2196.5|2197.7|2197.4|2196.8|2196.5|9
1614302540000|2021-02-26 01:22:20|2196.3|2196|2197.1|2196.8|2197.1|2196.8|2196.3|2196|17
1614302550000|2021-02-26 01:22:30|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|4
1614302560000|2021-02-26 01:22:40|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|2
1614302570000|2021-02-26 01:22:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1614302580000|2021-02-26 01:23:00|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2196.9|2196.6|7
1614302590000|2021-02-26 01:23:10|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.8|2197.5|6
1614302600000|2021-02-26 01:23:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1614302610000|2021-02-26 01:23:30|2197.9|2197.6|2198.4|2198.1|2198.4|2198.1|2197.9|2197.6|4
1614302620000|2021-02-26 01:23:40|||||||||1
1614302630000|2021-02-26 01:23:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1614302640000|2021-02-26 01:24:00|2198.6|2198.3|2198.2|2197.9|2199.1|2198.8|2198.2|2197.9|10
1614302650000|2021-02-26 01:24:10|2197.9|2197.6|2197.7|2197.4|2198|2197.7|2197.7|2197.4|8
1614302660000|2021-02-26 01:24:20|2197.9|2197.6|2197.9|2197.6|2198.3|2198|2197.7|2197.4|6
1614302670000|2021-02-26 01:24:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|5
1614302680000|2021-02-26 01:24:40|2198.2|2197.9|2197.9|2197.6|2198.3|2198|2197.9|2197.6|10
1614302690000|2021-02-26 01:24:50|||||||||1
1614302700000|2021-02-26 01:25:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|5
1614302710000|2021-02-26 01:25:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|7
1614302720000|2021-02-26 01:25:20|2198.1|2197.8|2199.2|2198.9|2199.2|2198.9|2197.9|2197.6|5
1614302730000|2021-02-26 01:25:30|2198.6|2198.3|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|4
1614302740000|2021-02-26 01:25:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|3
1614302750000|2021-02-26 01:25:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1614302760000|2021-02-26 01:26:00|2196.4|2196.1|2196.3|2196|2196.8|2196.5|2195.6|2195.3|36
1614302770000|2021-02-26 01:26:10|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2195.9|2195.6|19
1614302780000|2021-02-26 01:26:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1614302790000|2021-02-26 01:26:30|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2196.7|2196.4|8
1614302800000|2021-02-26 01:26:40|2197.3|2197|2196.9|2196.6|2197.3|2197|2196.9|2196.6|11
1614302810000|2021-02-26 01:26:50|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.7|2195.4|3
1614302820000|2021-02-26 01:27:00|2195.6|2195.3|2194.4|2194.1|2195.6|2195.3|2194.4|2194.1|9
1614302830000|2021-02-26 01:27:10|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194.4|2194.1|12
1614302840000|2021-02-26 01:27:20|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|5
1614302850000|2021-02-26 01:27:30|2194.5|2194.2|2194.9|2194.6|2194.9|2194.6|2194.5|2194.2|2
1614302860000|2021-02-26 01:27:40|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1614302870000|2021-02-26 01:27:50|2195|2194.7|2194.3|2194|2195|2194.7|2194.3|2194|3
1614302880000|2021-02-26 01:28:00|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2
1614302890000|2021-02-26 01:28:10|2193.8|2193.5|2194.5|2194.2|2194.7|2194.4|2193.8|2193.5|7
1614302900000|2021-02-26 01:28:20|2194.4|2194.1|2194|2193.7|2194.6|2194.3|2194|2193.7|9
1614302910000|2021-02-26 01:28:30|2194.7|2194.4|2194.7|2194.4|2195|2194.7|2194.7|2194.4|8
1614302920000|2021-02-26 01:28:40|2194.5|2194.2|2195|2194.7|2195|2194.7|2194.4|2194.1|11
1614302930000|2021-02-26 01:28:50|2195.1|2194.8|2196.1|2195.8|2196.1|2195.8|2195|2194.7|20
1614302940000|2021-02-26 01:29:00|2196.3|2196|2196.1|2195.8|2196.5|2196.2|2196.1|2195.8|8
1614302950000|2021-02-26 01:29:10|2195.6|2195.3|2196|2195.7|2196|2195.7|2195.5|2195.2|6
1614302960000|2021-02-26 01:29:20|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|3
1614302980000|2021-02-26 01:29:40|2194.6|2194.3|2195.5|2195.2|2195.5|2195.2|2194.6|2194.3|10
1614302990000|2021-02-26 01:29:50|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|6
1614303000000|2021-02-26 01:30:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1614303010000|2021-02-26 01:30:10|2195.7|2195.4|2195.3|2195|2195.7|2195.4|2195.3|2195|3
1614303020000|2021-02-26 01:30:20|2195.2|2194.9|2194.5|2194.2|2195.2|2194.9|2194.5|2194.2|4
1614303030000|2021-02-26 01:30:30|2194.1|2193.8|2193.7|2193.4|2194.1|2193.8|2193.7|2193.4|9
1614303040000|2021-02-26 01:30:40|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|8
1614303050000|2021-02-26 01:30:50|2193.1|2192.8|2193.4|2193.1|2193.4|2193.1|2192.7|2192.4|6
1614303060000|2021-02-26 01:31:00|2192.6|2192.3|2192.1|2191.8|2192.6|2192.3|2191.8|2191.5|17
1614303070000|2021-02-26 01:31:10|2192|2191.7|2193.2|2192.9|2193.2|2192.9|2192|2191.7|3
1614303080000|2021-02-26 01:31:20|2192.8|2192.5|2192.2|2191.9|2193.2|2192.9|2192.2|2191.9|10
1614303090000|2021-02-26 01:31:30|2191.7|2191.4|2192.9|2192.6|2192.9|2192.6|2191.7|2191.4|13
1614303100000|2021-02-26 01:31:40|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|2
1614303110000|2021-02-26 01:31:50|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|3
1614303120000|2021-02-26 01:32:00|2193|2192.7|2191.9|2191.6|2193|2192.7|2191.6|2191.3|19
1614303130000|2021-02-26 01:32:10|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.5|2191.2|8
1614303140000|2021-02-26 01:32:20|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|3
1614303150000|2021-02-26 01:32:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1614303160000|2021-02-26 01:32:40|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.5|2191.2|6
1614303170000|2021-02-26 01:32:50|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2192|2191.7|4
1614303180000|2021-02-26 01:33:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1614303200000|2021-02-26 01:33:20|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|2
1614303210000|2021-02-26 01:33:30|2192.7|2192.4|2192.9|2192.6|2193.2|2192.9|2192.4|2192.1|14
1614303220000|2021-02-26 01:33:40|2192.8|2192.5|2192.1|2191.8|2192.8|2192.5|2192.1|2191.8|5
1614303230000|2021-02-26 01:33:50|2191.9|2191.6|2193.3|2193|2193.3|2193|2191.9|2191.6|13
1614303240000|2021-02-26 01:34:00|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2
1614303250000|2021-02-26 01:34:10|2193.6|2193.3|2193.2|2192.9|2193.8|2193.5|2193.2|2192.9|6
1614303260000|2021-02-26 01:34:20|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|2
1614303270000|2021-02-26 01:34:30|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|3
1614303280000|2021-02-26 01:34:40|2193.1|2192.8|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|3
1614303290000|2021-02-26 01:34:50|2193.2|2192.9|2192.8|2192.5|2193.2|2192.9|2192.8|2192.5|3
1614303300000|2021-02-26 01:35:00|2192.5|2192.2|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|4
1614303310000|2021-02-26 01:35:10|2192.5|2192.2|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|12
1614303320000|2021-02-26 01:35:20|2192.2|2191.9|2192.5|2192.2|2192.5|2192.2|2191.8|2191.5|4
1614303330000|2021-02-26 01:35:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2
1614303340000|2021-02-26 01:35:40|2191.7|2191.4|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|7
1614303350000|2021-02-26 01:35:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|3
1614303360000|2021-02-26 01:36:00|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|9
1614303370000|2021-02-26 01:36:10|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|4
1614303380000|2021-02-26 01:36:20|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1614303390000|2021-02-26 01:36:30|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|3
1614303400000|2021-02-26 01:36:40|2191.3|2191|2191|2190.7|2191.3|2191|2190.9|2190.6|4
1614303410000|2021-02-26 01:36:50|2191.4|2191.1|2191.8|2191.5|2191.8|2191.5|2191.1|2190.8|4
1614303420000|2021-02-26 01:37:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|3
1614303430000|2021-02-26 01:37:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1614303440000|2021-02-26 01:37:20|2192|2191.7|2192.4|2192.1|2192.4|2192.1|2192|2191.7|6
1614303450000|2021-02-26 01:37:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|5
1614303460000|2021-02-26 01:37:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2
1614303470000|2021-02-26 01:37:50|2192.2|2191.9|2192.8|2192.5|2192.8|2192.5|2192.2|2191.9|4
1614303480000|2021-02-26 01:38:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1614303490000|2021-02-26 01:38:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|3
1614303500000|2021-02-26 01:38:20|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1614303520000|2021-02-26 01:38:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2
1614303530000|2021-02-26 01:38:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1614303540000|2021-02-26 01:39:00|2192.5|2192.2|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|6
1614303550000|2021-02-26 01:39:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1614303560000|2021-02-26 01:39:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1614303570000|2021-02-26 01:39:30|2192.6|2192.3|2192.1|2191.8|2192.6|2192.3|2192.1|2191.8|2
1614303580000|2021-02-26 01:39:40|2192.4|2192.1|2192.8|2192.5|2192.8|2192.5|2192.3|2192|4
1614303590000|2021-02-26 01:39:50|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|3
1614303600000|2021-02-26 01:40:00|2192.6|2192.3|2192.1|2191.8|2192.6|2192.3|2192.1|2191.8|3
1614303610000|2021-02-26 01:40:10|2192.3|2192|2191.8|2191.5|2192.3|2192|2191.8|2191.5|6
1614303620000|2021-02-26 01:40:20|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1614303630000|2021-02-26 01:40:30|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1614303640000|2021-02-26 01:40:40|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1614303650000|2021-02-26 01:40:50|2191|2190.7|2191.5|2191.2|2191.5|2191.2|2191|2190.7|4
1614303670000|2021-02-26 01:41:10|2191.7|2191.4|2191.4|2191.1|2191.7|2191.4|2191.3|2191|4
1614303680000|2021-02-26 01:41:20|2192.1|2191.8|2192.3|2192|2192.9|2192.6|2192.1|2191.8|4
1614303690000|2021-02-26 01:41:30|2191.9|2191.6|2192.9|2192.6|2192.9|2192.6|2191.9|2191.6|3
1614303700000|2021-02-26 01:41:40|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|6
1614303710000|2021-02-26 01:41:50|2193.9|2193.6|2195.1|2194.8|2195.1|2194.8|2193.9|2193.6|8
1614303720000|2021-02-26 01:42:00|2194.8|2194.5|2196|2195.7|2196|2195.7|2194.6|2194.3|5
1614303730000|2021-02-26 01:42:10|2196.5|2196.2|2195.9|2195.6|2196.6|2196.3|2195.9|2195.6|10
1614303740000|2021-02-26 01:42:20|2195.8|2195.5|2196.5|2196.2|2196.6|2196.3|2195.5|2195.2|15
1614303750000|2021-02-26 01:42:30|2196.1|2195.8|2195.8|2195.5|2196.1|2195.8|2195.7|2195.4|7
1614303760000|2021-02-26 01:42:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1614303770000|2021-02-26 01:42:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1614303780000|2021-02-26 01:43:00|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2194.3|2194|14
1614303790000|2021-02-26 01:43:10|2194.8|2194.5|2194.9|2194.6|2195.3|2195|2194.8|2194.5|4
1614303800000|2021-02-26 01:43:20|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.3|2194|3
1614303820000|2021-02-26 01:43:40|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|3
1614303830000|2021-02-26 01:43:50|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|3
1614303840000|2021-02-26 01:44:00|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|2
1614303850000|2021-02-26 01:44:10|2193.2|2192.9|2191.8|2191.5|2193.2|2192.9|2191.8|2191.5|10
1614303860000|2021-02-26 01:44:20|2192.2|2191.9|2192.7|2192.4|2192.7|2192.4|2192.2|2191.9|4
1614303870000|2021-02-26 01:44:30|2192.6|2192.3|2191.3|2191|2192.6|2192.3|2191.3|2191|11
1614303880000|2021-02-26 01:44:40|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|9
1614303890000|2021-02-26 01:44:50|2191.7|2191.4|2191.4|2191.1|2191.8|2191.5|2191.3|2191|14
1614303900000|2021-02-26 01:45:00|2191.5|2191.2|2189.5|2189.2|2191.5|2191.2|2189.5|2189.2|39
1614303910000|2021-02-26 01:45:10|2189|2188.7|2188.1|2187.8|2189|2188.7|2188.1|2187.8|60
1614303920000|2021-02-26 01:45:20|2188.7|2188.4|2189.1|2188.8|2189.1|2188.8|2188|2187.7|26
1614303930000|2021-02-26 01:45:30|2188.7|2188.4|2188.1|2187.8|2188.9|2188.6|2188.1|2187.8|9
1614303940000|2021-02-26 01:45:40|2188|2187.7|2189|2188.7|2189|2188.7|2188|2187.7|4
1614303950000|2021-02-26 01:45:50|2189.1|2188.8|2190|2189.7|2190|2189.7|2189.1|2188.8|4
1614303960000|2021-02-26 01:46:00|2189.9|2189.6|2189.5|2189.2|2189.9|2189.6|2189.4|2189.1|13
1614303970000|2021-02-26 01:46:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2
1614303980000|2021-02-26 01:46:20|2189|2188.7|2188.1|2187.8|2189|2188.7|2188.1|2187.8|7
1614303990000|2021-02-26 01:46:30|2188.9|2188.6|2188.5|2188.2|2188.9|2188.6|2188.5|2188.2|2
1614304000000|2021-02-26 01:46:40|2187.9|2187.6|2187.7|2187.4|2187.9|2187.6|2187.3|2187|19
1614304010000|2021-02-26 01:46:50|2188|2187.7|2188.3|2188|2188.3|2188|2188|2187.7|4
1614304020000|2021-02-26 01:47:00|2188.5|2188.2|2189.3|2189|2189.3|2189|2188.5|2188.2|4
1614304030000|2021-02-26 01:47:10|2189.9|2189.6|2189.2|2188.9|2190|2189.7|2189.2|2188.9|5
1614304040000|2021-02-26 01:47:20|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2
1614304050000|2021-02-26 01:47:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1614304070000|2021-02-26 01:47:50|2189.1|2188.8|2189.5|2189.2|2190.2|2189.9|2189|2188.7|10
1614304090000|2021-02-26 01:48:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1614304100000|2021-02-26 01:48:20|2188.9|2188.6|2189.4|2189.1|2189.4|2189.1|2188.9|2188.6|4
1614304110000|2021-02-26 01:48:30|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1614304120000|2021-02-26 01:48:40|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1614304130000|2021-02-26 01:48:50|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2
1614304140000|2021-02-26 01:49:00|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1614304150000|2021-02-26 01:49:10|2190.5|2190.2|2191.1|2190.8|2191.1|2190.8|2190.5|2190.2|2
1614304160000|2021-02-26 01:49:20|2190.5|2190.2|2191.1|2190.8|2191.1|2190.8|2190.5|2190.2|4
1614304170000|2021-02-26 01:49:30|2190.9|2190.6|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|2
1614304180000|2021-02-26 01:49:40|2190.3|2190|2189.4|2189.1|2190.3|2190|2189.4|2189.1|12
1614304190000|2021-02-26 01:49:50|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1614304200000|2021-02-26 01:50:00|2190.4|2190.1|2191.4|2191.1|2191.4|2191.1|2190.4|2190.1|7
1614304210000|2021-02-26 01:50:10|2191.8|2191.5|2192.6|2192.3|2192.6|2192.3|2191.8|2191.5|13
1614304220000|2021-02-26 01:50:20|2193.5|2193.2|2193.7|2193.4|2193.7|2193.4|2193.2|2192.9|7
1614304230000|2021-02-26 01:50:30|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2
1614304240000|2021-02-26 01:50:40|2193|2192.7|2193.3|2193|2193.4|2193.1|2193|2192.7|4
1614304250000|2021-02-26 01:50:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1614304260000|2021-02-26 01:51:00|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1614304270000|2021-02-26 01:51:10|2192.4|2192.1|2192.8|2192.5|2192.8|2192.5|2192.1|2191.8|3
1614304290000|2021-02-26 01:51:30|2192.5|2192.2|2193.6|2193.3|2193.6|2193.3|2192.5|2192.2|7
1614304300000|2021-02-26 01:51:40|2193.8|2193.5|2194.3|2194|2194.3|2194|2193.8|2193.5|2
1614304320000|2021-02-26 01:52:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2
1614304330000|2021-02-26 01:52:10|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|4
1614304340000|2021-02-26 01:52:20|2193.1|2192.8|2193.3|2193|2193.3|2193|2192.5|2192.2|5
1614304350000|2021-02-26 01:52:30|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|6
1614304360000|2021-02-26 01:52:40|2193.5|2193.2|2193.5|2193.2|2193.7|2193.4|2193.3|2193|7
1614304370000|2021-02-26 01:52:50|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|5
1614304380000|2021-02-26 01:53:00|2194.3|2194|2195.5|2195.2|2195.5|2195.2|2194.3|2194|21
1614304390000|2021-02-26 01:53:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195|2194.7|5
1614304400000|2021-02-26 01:53:20|2195.5|2195.2|2195.7|2195.4|2195.8|2195.5|2195.3|2195|9
1614304410000|2021-02-26 01:53:30|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2195|2194.7|7
1614304420000|2021-02-26 01:53:40|2195.8|2195.5|2195.2|2194.9|2195.8|2195.5|2194.9|2194.6|7
1614304430000|2021-02-26 01:53:50|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|3
1614304450000|2021-02-26 01:54:10|||||||||1
1614304460000|2021-02-26 01:54:20|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1614304470000|2021-02-26 01:54:30|||||||||1
1614304480000|2021-02-26 01:54:40|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.7|2195.4|33
1614304490000|2021-02-26 01:54:50|2195.5|2195.2|2194.5|2194.2|2195.5|2195.2|2194.5|2194.2|35
1614304500000|2021-02-26 01:55:00|2194.9|2194.6|2194.7|2194.4|2195.1|2194.8|2194.5|2194.2|28
1614304510000|2021-02-26 01:55:10|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|21
1614304520000|2021-02-26 01:55:20|2194.8|2194.5|2194.4|2194.1|2195.2|2194.9|2194.4|2194.1|15
1614304530000|2021-02-26 01:55:30|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.6|2194.3|35
1614304540000|2021-02-26 01:55:40|2195.4|2195.1|2196.3|2196|2196.3|2196|2195.4|2195.1|17
1614304550000|2021-02-26 01:55:50|2195.9|2195.6|2194.5|2194.2|2195.9|2195.6|2194.3|2194|46
1614304560000|2021-02-26 01:56:00|2194.3|2194|2194.6|2194.3|2194.8|2194.5|2194.3|2194|20
1614304570000|2021-02-26 01:56:10|2194.5|2194.2|2193.7|2193.4|2194.5|2194.2|2193.7|2193.4|11
1614304580000|2021-02-26 01:56:20|2193.8|2193.5|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|6
1614304590000|2021-02-26 01:56:30|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1614304600000|2021-02-26 01:56:40|2192.9|2192.6|2192.9|2192.6|2193|2192.7|2192.9|2192.6|11
1614304620000|2021-02-26 01:57:00|2193.2|2192.9|2192.8|2192.5|2193.2|2192.9|2192.8|2192.5|2
1614304630000|2021-02-26 01:57:10|||||||||2
1614304640000|2021-02-26 01:57:20|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|6
1614304650000|2021-02-26 01:57:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1614304660000|2021-02-26 01:57:40|2192|2191.7|2191.5|2191.2|2192|2191.7|2191.5|2191.2|3
1614304670000|2021-02-26 01:57:50|2191.1|2190.8|2190.6|2190.3|2191.1|2190.8|2190.6|2190.3|5
1614304680000|2021-02-26 01:58:00|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1614304690000|2021-02-26 01:58:10|2191.2|2190.9|2191.5|2191.2|2191.5|2191.2|2191.2|2190.9|11
1614304700000|2021-02-26 01:58:20|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.3|2191|3
1614304710000|2021-02-26 01:58:30|2191.9|2191.6|2192.3|2192|2192.3|2192|2191.9|2191.6|3
1614304720000|2021-02-26 01:58:40|2192.4|2192.1|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|6
1614304730000|2021-02-26 01:58:50|2192.5|2192.2|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|10
1614304740000|2021-02-26 01:59:00|2191.9|2191.6|2191.3|2191|2192.2|2191.9|2191.3|2191|12
1614304750000|2021-02-26 01:59:10|2191.4|2191.1|2191.2|2190.9|2191.7|2191.4|2191.2|2190.9|23
1614304760000|2021-02-26 01:59:20|2191.5|2191.2|2190.8|2190.5|2191.6|2191.3|2190.8|2190.5|17
1614304770000|2021-02-26 01:59:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1614304780000|2021-02-26 01:59:40|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|3
1614304790000|2021-02-26 01:59:50|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|7
1614304800000|2021-02-26 02:00:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|28
1614304810000|2021-02-26 02:00:10|2192|2191.7|2191.3|2191|2192|2191.7|2191.3|2191|6
1614304820000|2021-02-26 02:00:20|2191.7|2191.4|2191.3|2191|2191.8|2191.5|2191.3|2191|3
1614304830000|2021-02-26 02:00:30|2191.1|2190.8|2191.6|2191.3|2191.6|2191.3|2191|2190.7|6
1614304840000|2021-02-26 02:00:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1614304850000|2021-02-26 02:00:50|2192.4|2192.1|2193.8|2193.5|2193.8|2193.5|2192.4|2192.1|7
1614304860000|2021-02-26 02:01:00|2194.1|2193.8|2194.3|2194|2194.3|2194|2194.1|2193.8|5
1614304870000|2021-02-26 02:01:10|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|4
1614304880000|2021-02-26 02:01:20|2193.7|2193.4|2193.3|2193|2193.7|2193.4|2192.9|2192.6|6
1614304890000|2021-02-26 02:01:30|2194|2193.7|2194|2193.7|2194|2193.7|2193.5|2193.2|7
1614304900000|2021-02-26 02:01:40|2194.2|2193.9|2193.7|2193.4|2194.2|2193.9|2193.7|2193.4|5
1614304910000|2021-02-26 02:01:50|2193.5|2193.2|2194|2193.7|2194|2193.7|2193.5|2193.2|2
1614304920000|2021-02-26 02:02:00|2194.3|2194|2195.9|2195.6|2195.9|2195.6|2194.3|2194|8
1614304930000|2021-02-26 02:02:10|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|5
1614304940000|2021-02-26 02:02:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1614304950000|2021-02-26 02:02:30|2194.9|2194.6|2194.4|2194.1|2194.9|2194.6|2194.4|2194.1|2
1614304960000|2021-02-26 02:02:40|2194.1|2193.8|2193.4|2193.1|2194.1|2193.8|2192.7|2192.4|29
1614304970000|2021-02-26 02:02:50|2193.7|2193.4|2193.3|2193|2193.9|2193.6|2193.3|2193|15
1614304980000|2021-02-26 02:03:00|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|7
1614304990000|2021-02-26 02:03:10|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|6
1614305000000|2021-02-26 02:03:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1614305010000|2021-02-26 02:03:30|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614305040000|2021-02-26 02:04:00|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614305050000|2021-02-26 02:04:10|2193.9|2193.6|2193.6|2193.3|2194|2193.7|2193.6|2193.3|7
1614305060000|2021-02-26 02:04:20|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614305070000|2021-02-26 02:04:30|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2
1614305080000|2021-02-26 02:04:40|2193.2|2192.9|2192.4|2192.1|2193.2|2192.9|2192.4|2192.1|14
1614305090000|2021-02-26 02:04:50|2192.5|2192.2|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|6
1614305100000|2021-02-26 02:05:00|2192.7|2192.4|2193.2|2192.9|2193.2|2192.9|2192.7|2192.4|3
1614305110000|2021-02-26 02:05:10|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|4
1614305120000|2021-02-26 02:05:20|2192.3|2192|2192.7|2192.4|2192.7|2192.4|2192.3|2192|18
1614305130000|2021-02-26 02:05:30|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|16
1614305140000|2021-02-26 02:05:40|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|4
1614305150000|2021-02-26 02:05:50|2192.2|2191.9|2191.5|2191.2|2192.2|2191.9|2191.5|2191.2|12
1614305160000|2021-02-26 02:06:00|2192.2|2191.9|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|7
1614305170000|2021-02-26 02:06:10|||||||||1
1614305180000|2021-02-26 02:06:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1614305210000|2021-02-26 02:06:50|2192.5|2192.2|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|11
1614305220000|2021-02-26 02:07:00|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1614305240000|2021-02-26 02:07:20|2192.3|2192|2192.9|2192.6|2192.9|2192.6|2192.3|2192|4
1614305250000|2021-02-26 02:07:30|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2
1614305260000|2021-02-26 02:07:40|||||||||1
1614305270000|2021-02-26 02:07:50|||||||||1
1614305280000|2021-02-26 02:08:00|2193.1|2192.8|2192.7|2192.4|2193.2|2192.9|2192.7|2192.4|35
1614305290000|2021-02-26 02:08:10|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2193|2192.7|18
1614305300000|2021-02-26 02:08:20|2193.2|2192.9|2193.6|2193.3|2193.6|2193.3|2193.2|2192.9|12
1614305310000|2021-02-26 02:08:30|2193.2|2192.9|2193.4|2193.1|2193.7|2193.4|2193.2|2192.9|8
1614305320000|2021-02-26 02:08:40|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1614305340000|2021-02-26 02:09:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|4
1614305350000|2021-02-26 02:09:10|2193.1|2192.8|2192.4|2192.1|2193.1|2192.8|2192.4|2192.1|5
1614305380000|2021-02-26 02:09:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1614305390000|2021-02-26 02:09:50|2191.8|2191.5|2191|2190.7|2191.8|2191.5|2191|2190.7|21
1614305400000|2021-02-26 02:10:00|2191.4|2191.1|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|9
1614305410000|2021-02-26 02:10:10|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.7|2191.4|3
1614305420000|2021-02-26 02:10:20|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|6
1614305440000|2021-02-26 02:10:40|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1614305450000|2021-02-26 02:10:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1614305460000|2021-02-26 02:11:00|2191.2|2190.9|2190.5|2190.2|2191.2|2190.9|2190.5|2190.2|10
1614305470000|2021-02-26 02:11:10|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.8|2190.5|2
1614305480000|2021-02-26 02:11:20|2190.5|2190.2|2191.3|2191|2191.3|2191|2190.5|2190.2|4
1614305490000|2021-02-26 02:11:30|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1614305510000|2021-02-26 02:11:50|2190.6|2190.3|2191.1|2190.8|2191.1|2190.8|2190.6|2190.3|2
1614305520000|2021-02-26 02:12:00|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|3
1614305550000|2021-02-26 02:12:30|2192.1|2191.8|2191.5|2191.2|2192.1|2191.8|2191.5|2191.2|8
1614305560000|2021-02-26 02:12:40|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1614305570000|2021-02-26 02:12:50|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|2
1614305580000|2021-02-26 02:13:00|2192.4|2192.1|2192.8|2192.5|2192.8|2192.5|2192.4|2192.1|4
1614305600000|2021-02-26 02:13:20|2193.3|2193|2193|2192.7|2193.3|2193|2193|2192.7|3
1614305610000|2021-02-26 02:13:30|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1614305620000|2021-02-26 02:13:40|2193.3|2193|2192.8|2192.5|2193.8|2193.5|2192.8|2192.5|6
1614305630000|2021-02-26 02:13:50|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.3|2192|3
1614305640000|2021-02-26 02:14:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1614305650000|2021-02-26 02:14:10|2192.6|2192.3|2193|2192.7|2193|2192.7|2192.3|2192|9
1614305660000|2021-02-26 02:14:20|2192.9|2192.6|2192.6|2192.3|2192.9|2192.6|2192.1|2191.8|46
1614305670000|2021-02-26 02:14:30|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2192|2191.7|18
1614305680000|2021-02-26 02:14:40|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|9
1614305690000|2021-02-26 02:14:50|2191.9|2191.6|2192.3|2192|2192.3|2192|2191.9|2191.6|2
1614305710000|2021-02-26 02:15:10|2192.5|2192.2|2192.9|2192.6|2192.9|2192.6|2192.5|2192.2|3
1614305720000|2021-02-26 02:15:20|2192.4|2192.1|2193.9|2193.6|2193.9|2193.6|2192.4|2192.1|20
1614305730000|2021-02-26 02:15:30|2193.6|2193.3|2194.1|2193.8|2194.1|2193.8|2193.5|2193.2|6
1614305740000|2021-02-26 02:15:40|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|4
1614305750000|2021-02-26 02:15:50|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2193.7|2193.4|9
1614305760000|2021-02-26 02:16:00|2193.7|2193.4|2194.3|2194|2194.3|2194|2193.7|2193.4|5
1614305770000|2021-02-26 02:16:10|2194.4|2194.1|2194.2|2193.9|2194.6|2194.3|2194.1|2193.8|27
1614305780000|2021-02-26 02:16:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1614305790000|2021-02-26 02:16:30|2194.4|2194.1|2194.5|2194.2|2194.9|2194.6|2194.4|2194.1|7
1614305800000|2021-02-26 02:16:40|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194.2|2193.9|6
1614305810000|2021-02-26 02:16:50|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|6
1614305830000|2021-02-26 02:17:10|2194.7|2194.4|2195.5|2195.2|2195.5|2195.2|2194.7|2194.4|6
1614305840000|2021-02-26 02:17:20|2195|2194.7|2195.7|2195.4|2195.9|2195.6|2195|2194.7|13
1614305850000|2021-02-26 02:17:30|2195.6|2195.3|2195.2|2194.9|2195.8|2195.5|2195.2|2194.9|7
1614305860000|2021-02-26 02:17:40|2194.6|2194.3|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|18
1614305870000|2021-02-26 02:17:50|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|3
1614305880000|2021-02-26 02:18:00|2195.5|2195.2|2196.1|2195.8|2196.1|2195.8|2195.5|2195.2|8
1614305890000|2021-02-26 02:18:10|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|2
1614305900000|2021-02-26 02:18:20|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|2
1614305910000|2021-02-26 02:18:30|||||||||1
1614305930000|2021-02-26 02:18:50|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|4
1614305940000|2021-02-26 02:19:00|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|2
1614305950000|2021-02-26 02:19:10|2196.7|2196.4|2195.3|2195|2196.7|2196.4|2195.3|2195|26
1614305960000|2021-02-26 02:19:20|2195.1|2194.8|2194.4|2194.1|2195.1|2194.8|2194.4|2194.1|48
1614305970000|2021-02-26 02:19:30|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|12
1614306000000|2021-02-26 02:20:00|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|2
1614306010000|2021-02-26 02:20:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1614306020000|2021-02-26 02:20:20|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|3
1614306030000|2021-02-26 02:20:30|2195.2|2194.9|2194.8|2194.5|2195.2|2194.9|2194.8|2194.5|2
1614306040000|2021-02-26 02:20:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1614306050000|2021-02-26 02:20:50|2195.3|2195|2195.5|2195.2|2195.8|2195.5|2195.3|2195|27
1614306060000|2021-02-26 02:21:00|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1614306080000|2021-02-26 02:21:20|2194.9|2194.6|2195.6|2195.3|2195.6|2195.3|2194.9|2194.6|8
1614306100000|2021-02-26 02:21:40|2195.1|2194.8|2194.3|2194|2195.1|2194.8|2194.3|2194|21
1614306110000|2021-02-26 02:21:50|2193.8|2193.5|2193.5|2193.2|2193.8|2193.5|2193.3|2193|74
1614306140000|2021-02-26 02:22:20|2193.4|2193.1|2193|2192.7|2193.4|2193.1|2192.8|2192.5|7
1614306150000|2021-02-26 02:22:30|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1614306160000|2021-02-26 02:22:40|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|4
1614306180000|2021-02-26 02:23:00|2193.6|2193.3|2193.3|2193|2193.7|2193.4|2193.3|2193|9
1614306190000|2021-02-26 02:23:10|2193|2192.7|2193.4|2193.1|2193.4|2193.1|2193|2192.7|3
1614306200000|2021-02-26 02:23:20|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|4
1614306210000|2021-02-26 02:23:30|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1614306220000|2021-02-26 02:23:40|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|3
1614306230000|2021-02-26 02:23:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1614306240000|2021-02-26 02:24:00|2194|2193.7|2194|2193.7|2194.1|2193.8|2194|2193.7|7
1614306250000|2021-02-26 02:24:10|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194.2|2193.9|8
1614306260000|2021-02-26 02:24:20|2194.8|2194.5|2194.8|2194.5|2195.1|2194.8|2194.6|2194.3|11
1614306270000|2021-02-26 02:24:30|2195|2194.7|2195.1|2194.8|2195.4|2195.1|2195|2194.7|14
1614306280000|2021-02-26 02:24:40|2194.7|2194.4|2195.3|2195|2195.3|2195|2194.6|2194.3|15
1614306290000|2021-02-26 02:24:50|||||||||1
1614306300000|2021-02-26 02:25:00|2194.8|2194.5|2194|2193.7|2194.8|2194.5|2194|2193.7|20
1614306310000|2021-02-26 02:25:10|2194.6|2194.3|2195.1|2194.8|2195.1|2194.8|2194.6|2194.3|6
1614306330000|2021-02-26 02:25:30|2195.3|2195|2194.6|2194.3|2195.3|2195|2194.6|2194.3|7
1614306340000|2021-02-26 02:25:40|2194.8|2194.5|2194.1|2193.8|2194.8|2194.5|2194.1|2193.8|6
1614306350000|2021-02-26 02:25:50|2194.6|2194.3|2194.4|2194.1|2194.8|2194.5|2194.4|2194.1|11
1614306360000|2021-02-26 02:26:00|2194.6|2194.3|2195|2194.7|2195|2194.7|2194.6|2194.3|2
1614306370000|2021-02-26 02:26:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1614306380000|2021-02-26 02:26:20|2195.2|2194.9|2195.3|2195|2195.3|2195|2195|2194.7|3
1614306410000|2021-02-26 02:26:50|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|3
1614306420000|2021-02-26 02:27:00|2195.3|2195|2195|2194.7|2195.3|2195|2195|2194.7|4
1614306430000|2021-02-26 02:27:10|2195.1|2194.8|2195.5|2195.2|2195.5|2195.2|2195.1|2194.8|7
1614306440000|2021-02-26 02:27:20|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.6|2194.3|19
1614306450000|2021-02-26 02:27:30|2195.1|2194.8|2194.8|2194.5|2195.6|2195.3|2194.7|2194.4|22
1614306460000|2021-02-26 02:27:40|2194.7|2194.4|2195.5|2195.2|2195.5|2195.2|2194.7|2194.4|4
1614306470000|2021-02-26 02:27:50|2195.6|2195.3|2195.5|2195.2|2195.9|2195.6|2195.5|2195.2|15
1614306480000|2021-02-26 02:28:00|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.2|2194.9|13
1614306490000|2021-02-26 02:28:10|2195.6|2195.3|2194.8|2194.5|2195.6|2195.3|2194.4|2194.1|54
1614306500000|2021-02-26 02:28:20|2194.1|2193.8|2194.6|2194.3|2195.2|2194.9|2193.6|2193.3|68
1614306510000|2021-02-26 02:28:30|2194.3|2194|2194.7|2194.4|2195.1|2194.8|2194.3|2194|15
1614306520000|2021-02-26 02:28:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|3
1614306530000|2021-02-26 02:28:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194|2193.7|4
1614306540000|2021-02-26 02:29:00|2194.5|2194.2|2194.2|2193.9|2194.6|2194.3|2194.2|2193.9|7
1614306550000|2021-02-26 02:29:10|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|5
1614306560000|2021-02-26 02:29:20|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.5|2193.2|5
1614306570000|2021-02-26 02:29:30|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1614306580000|2021-02-26 02:29:40|2194|2193.7|2193.7|2193.4|2194|2193.7|2193.7|2193.4|4
1614306590000|2021-02-26 02:29:50|2194.1|2193.8|2193.8|2193.5|2194.1|2193.8|2193.8|2193.5|8
1614306600000|2021-02-26 02:30:00|2194.2|2193.9|2194.9|2194.6|2195|2194.7|2194.2|2193.9|7
1614306610000|2021-02-26 02:30:10|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|5
1614306620000|2021-02-26 02:30:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1614306630000|2021-02-26 02:30:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1614306640000|2021-02-26 02:30:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1614306650000|2021-02-26 02:30:50|2195.8|2195.5|2195.1|2194.8|2195.9|2195.6|2195.1|2194.8|5
1614306660000|2021-02-26 02:31:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|7
1614306670000|2021-02-26 02:31:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614306680000|2021-02-26 02:31:20|2194.9|2194.6|2194.5|2194.2|2195.1|2194.8|2194.5|2194.2|4
1614306690000|2021-02-26 02:31:30|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|12
1614306700000|2021-02-26 02:31:40|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|4
1614306710000|2021-02-26 02:31:50|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|5
1614306720000|2021-02-26 02:32:00|2194.1|2193.8|2193.4|2193.1|2194.1|2193.8|2193.1|2192.8|24
1614306730000|2021-02-26 02:32:10|2193.7|2193.4|2194.3|2194|2194.3|2194|2193.7|2193.4|8
1614306740000|2021-02-26 02:32:20|2194.5|2194.2|2193.8|2193.5|2194.5|2194.2|2193.8|2193.5|4
1614306750000|2021-02-26 02:32:30|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.5|2193.2|3
1614306760000|2021-02-26 02:32:40|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|4
1614306780000|2021-02-26 02:33:00|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1614306790000|2021-02-26 02:33:10|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193|2192.7|7
1614306800000|2021-02-26 02:33:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2
1614306810000|2021-02-26 02:33:30|||||||||1
1614306820000|2021-02-26 02:33:40|2193.2|2192.9|2192.9|2192.6|2193.2|2192.9|2192.9|2192.6|4
1614306830000|2021-02-26 02:33:50|2194.9|2194.6|2194.2|2193.9|2194.9|2194.6|2194.2|2193.9|28
1614306850000|2021-02-26 02:34:10|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.8|2193.5|4
1614306870000|2021-02-26 02:34:30|2193.4|2193.1|2193.7|2193.4|2193.7|2193.4|2193.4|2193.1|2
1614306890000|2021-02-26 02:34:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|23
1614306900000|2021-02-26 02:35:00|2194.5|2194.2|2194.9|2194.6|2195|2194.7|2194.5|2194.2|10
1614306910000|2021-02-26 02:35:10|2194.8|2194.5|2195.3|2195|2195.4|2195.1|2194.8|2194.5|12
1614306920000|2021-02-26 02:35:20|2195|2194.7|2195.3|2195|2195.3|2195|2194.8|2194.5|6
1614306950000|2021-02-26 02:35:50|2195|2194.7|2195.4|2195.1|2195.4|2195.1|2195|2194.7|4
1614306960000|2021-02-26 02:36:00|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1614306970000|2021-02-26 02:36:10|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|2
1614306980000|2021-02-26 02:36:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|4
1614306990000|2021-02-26 02:36:30|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.9|2193.6|2
1614307000000|2021-02-26 02:36:40|||||||||2
1614307010000|2021-02-26 02:36:50|2194.2|2193.9|2193.5|2193.2|2194.2|2193.9|2193.5|2193.2|2
1614307020000|2021-02-26 02:37:00|2193.4|2193.1|2192.9|2192.6|2193.4|2193.1|2192.9|2192.6|6
1614307030000|2021-02-26 02:37:10|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2192.6|2192.3|3
1614307040000|2021-02-26 02:37:20|2192.8|2192.5|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|9
1614307060000|2021-02-26 02:37:40|2193.9|2193.6|2194|2193.7|2194.1|2193.8|2193.8|2193.5|8
1614307070000|2021-02-26 02:37:50|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|12
1614307080000|2021-02-26 02:38:00|||||||||2
1614307150000|2021-02-26 02:39:10|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|4
1614307170000|2021-02-26 02:39:30|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|3
1614307190000|2021-02-26 02:39:50|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|4
1614307210000|2021-02-26 02:40:10|2192.9|2192.6|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|2
1614307220000|2021-02-26 02:40:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2
1614307230000|2021-02-26 02:40:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1614307250000|2021-02-26 02:40:50|2193.3|2193|2192.9|2192.6|2193.3|2193|2192.8|2192.5|11
1614307260000|2021-02-26 02:41:00|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|2
1614307270000|2021-02-26 02:41:10|2192.8|2192.5|2193.3|2193|2193.3|2193|2192.8|2192.5|10
1614307280000|2021-02-26 02:41:20|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|5
1614307290000|2021-02-26 02:41:30|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2
1614307300000|2021-02-26 02:41:40|2192.8|2192.5|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|3
1614307310000|2021-02-26 02:41:50|2193.2|2192.9|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|3
1614307320000|2021-02-26 02:42:00|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1614307330000|2021-02-26 02:42:10|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.7|2193.4|8
1614307340000|2021-02-26 02:42:20|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|2
1614307350000|2021-02-26 02:42:30|2194.8|2194.5|2195.4|2195.1|2195.7|2195.4|2194.8|2194.5|8
1614307360000|2021-02-26 02:42:40|2196|2195.7|2196.7|2196.4|2196.7|2196.4|2196|2195.7|20
1614307370000|2021-02-26 02:42:50|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|5
1614307380000|2021-02-26 02:43:00|2196|2195.7|2195.6|2195.3|2196|2195.7|2195.6|2195.3|3
1614307400000|2021-02-26 02:43:20|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1614307430000|2021-02-26 02:43:50|2196.7|2196.4|2196.1|2195.8|2196.8|2196.5|2196.1|2195.8|12
1614307440000|2021-02-26 02:44:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|10
1614307450000|2021-02-26 02:44:10|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|5
1614307470000|2021-02-26 02:44:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1614307480000|2021-02-26 02:44:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1614307490000|2021-02-26 02:44:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1614307500000|2021-02-26 02:45:00|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1614307510000|2021-02-26 02:45:10|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|11
1614307520000|2021-02-26 02:45:20|2195.4|2195.1|2195.8|2195.5|2195.8|2195.5|2195.4|2195.1|6
1614307530000|2021-02-26 02:45:30|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|4
1614307540000|2021-02-26 02:45:40|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|2
1614307550000|2021-02-26 02:45:50|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|2
1614307560000|2021-02-26 02:46:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1614307570000|2021-02-26 02:46:10|2195.5|2195.2|2194.9|2194.6|2195.5|2195.2|2194.9|2194.6|2
1614307590000|2021-02-26 02:46:30|2194.6|2194.3|2194.2|2193.9|2194.6|2194.3|2194.2|2193.9|14
1614307610000|2021-02-26 02:46:50|2194.4|2194.1|2193.7|2193.4|2194.4|2194.1|2193.7|2193.4|4
1614307620000|2021-02-26 02:47:00|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|4
1614307630000|2021-02-26 02:47:10|2193.7|2193.4|2193.3|2193|2193.7|2193.4|2193.3|2193|7
1614307640000|2021-02-26 02:47:20|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|3
1614307660000|2021-02-26 02:47:40|2193.5|2193.2|2193.6|2193.3|2193.7|2193.4|2193.4|2193.1|18
1614307670000|2021-02-26 02:47:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2
1614307680000|2021-02-26 02:48:00|2193.7|2193.4|2195.1|2194.8|2195.1|2194.8|2193.7|2193.4|8
1614307690000|2021-02-26 02:48:10|2195.3|2195|2195.7|2195.4|2195.7|2195.4|2195.3|2195|3
1614307710000|2021-02-26 02:48:30|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|6
1614307730000|2021-02-26 02:48:50|2194.7|2194.4|2194.2|2193.9|2194.7|2194.4|2194.2|2193.9|4
1614307740000|2021-02-26 02:49:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1614307760000|2021-02-26 02:49:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1614307790000|2021-02-26 02:49:50|2194.8|2194.5|2194.1|2193.8|2194.8|2194.5|2194.1|2193.8|3
1614307810000|2021-02-26 02:50:10|2193.5|2193.2|2194|2193.7|2194|2193.7|2193.5|2193.2|5
1614307820000|2021-02-26 02:50:20|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1614307840000|2021-02-26 02:50:40|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|7
1614307850000|2021-02-26 02:50:50|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|14
1614307870000|2021-02-26 02:51:10|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|11
1614307880000|2021-02-26 02:51:20|2195.4|2195.1|2195|2194.7|2195.5|2195.2|2195|2194.7|5
1614307910000|2021-02-26 02:51:50|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|7
1614307920000|2021-02-26 02:52:00|2194.8|2194.5|2195.5|2195.2|2195.5|2195.2|2194.8|2194.5|2
1614307930000|2021-02-26 02:52:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1614307940000|2021-02-26 02:52:20|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1614307950000|2021-02-26 02:52:30|2195.2|2194.9|2194.7|2194.4|2195.2|2194.9|2194.7|2194.4|8
1614307960000|2021-02-26 02:52:40|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|3
1614307970000|2021-02-26 02:52:50|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614307990000|2021-02-26 02:53:10|2194.2|2193.9|2194.2|2193.9|2194.4|2194.1|2194.2|2193.9|8
1614308000000|2021-02-26 02:53:20|2193.8|2193.5|2194.2|2193.9|2194.2|2193.9|2193.8|2193.5|6
1614308030000|2021-02-26 02:53:50|2194|2193.7|2194.3|2194|2194.3|2194|2194|2193.7|2
1614308050000|2021-02-26 02:54:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1614308060000|2021-02-26 02:54:20|2193.4|2193.1|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|3
1614308090000|2021-02-26 02:54:50|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614308110000|2021-02-26 02:55:10|2194.1|2193.8|2194.3|2194|2194.3|2194|2194.1|2193.8|3
1614308130000|2021-02-26 02:55:30|2193.6|2193.3|2194.1|2193.8|2194.1|2193.8|2193.6|2193.3|4
1614308160000|2021-02-26 02:56:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614308170000|2021-02-26 02:56:10|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|3
1614308180000|2021-02-26 02:56:20|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|4
1614308190000|2021-02-26 02:56:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1614308200000|2021-02-26 02:56:40|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.4|2195.1|4
1614308210000|2021-02-26 02:56:50|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|11
1614308220000|2021-02-26 02:57:00|2196.4|2196.1|2195.8|2195.5|2196.4|2196.1|2195.8|2195.5|7
1614308230000|2021-02-26 02:57:10|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.5|2194.2|5
1614308240000|2021-02-26 02:57:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1614308250000|2021-02-26 02:57:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.2|2194.9|7
1614308260000|2021-02-26 02:57:40|2195.1|2194.8|2194.7|2194.4|2195.1|2194.8|2194.7|2194.4|5
1614308280000|2021-02-26 02:58:00|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1614308290000|2021-02-26 02:58:10|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|2
1614308300000|2021-02-26 02:58:20|2194|2193.7|2193.6|2193.3|2194|2193.7|2193.6|2193.3|2
1614308310000|2021-02-26 02:58:30|2193.9|2193.6|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|6
1614308320000|2021-02-26 02:58:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|2
1614308330000|2021-02-26 02:58:50|||||||||1
1614308360000|2021-02-26 02:59:20|2193.7|2193.4|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|2
1614308370000|2021-02-26 02:59:30|2193.6|2193.3|2193.2|2192.9|2193.6|2193.3|2193.2|2192.9|5
1614308380000|2021-02-26 02:59:40|2192.9|2192.6|2193.4|2193.1|2193.4|2193.1|2192.6|2192.3|15
1614308390000|2021-02-26 02:59:50|2193.7|2193.4|2193.1|2192.8|2193.7|2193.4|2193.1|2192.8|4
1614308400000|2021-02-26 03:00:00|2193.2|2192.9|2192.2|2191.9|2193.2|2192.9|2192.2|2191.9|10
1614308410000|2021-02-26 03:00:10|2192.4|2192.1|2192.9|2192.6|2192.9|2192.6|2192.4|2192.1|2
1614308430000|2021-02-26 03:00:30|2193.1|2192.8|2193.7|2193.4|2193.7|2193.4|2193.1|2192.8|8
1614308440000|2021-02-26 03:00:40|||||||||3
1614308450000|2021-02-26 03:00:50|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|4
1614308460000|2021-02-26 03:01:00|2193.2|2192.9|2193.3|2193|2193.5|2193.2|2193.2|2192.9|3
1614308470000|2021-02-26 03:01:10|2192.9|2192.6|2193.4|2193.1|2193.4|2193.1|2192.9|2192.6|6
1614308480000|2021-02-26 03:01:20|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1614308490000|2021-02-26 03:01:30|2193.3|2193|2193.2|2192.9|2193.6|2193.3|2193.2|2192.9|4
1614308500000|2021-02-26 03:01:40|2192.8|2192.5|2192.9|2192.6|2193.1|2192.8|2192.8|2192.5|6
1614308510000|2021-02-26 03:01:50|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.6|2192.3|3
1614308520000|2021-02-26 03:02:00|2193|2192.7|2193.4|2193.1|2193.4|2193.1|2193|2192.7|5
1614308530000|2021-02-26 03:02:10|2193.8|2193.5|2194.6|2194.3|2194.6|2194.3|2193.8|2193.5|7
1614308540000|2021-02-26 03:02:20|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.6|2194.3|9
1614308560000|2021-02-26 03:02:40|2195|2194.7|2195.4|2195.1|2195.4|2195.1|2195|2194.7|5
1614308570000|2021-02-26 03:02:50|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|2
1614308580000|2021-02-26 03:03:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1614308590000|2021-02-26 03:03:10|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1614308630000|2021-02-26 03:03:50|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|3
1614308640000|2021-02-26 03:04:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1614308660000|2021-02-26 03:04:20|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|8
1614308670000|2021-02-26 03:04:30|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2195|2194.7|2
1614308680000|2021-02-26 03:04:40|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1614308690000|2021-02-26 03:04:50|||||||||1
1614308700000|2021-02-26 03:05:00|2194.7|2194.4|2195.1|2194.8|2195.1|2194.8|2194.5|2194.2|7
1614308710000|2021-02-26 03:05:10|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|2
1614308720000|2021-02-26 03:05:20|2195.7|2195.4|2195.2|2194.9|2195.7|2195.4|2195.2|2194.9|3
1614308730000|2021-02-26 03:05:30|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|3
1614308750000|2021-02-26 03:05:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|3
1614308760000|2021-02-26 03:06:00|2195.4|2195.1|2196|2195.7|2196|2195.7|2195.4|2195.1|9
1614308770000|2021-02-26 03:06:10|2195.7|2195.4|2196.1|2195.8|2196.1|2195.8|2195.7|2195.4|5
1614308790000|2021-02-26 03:06:30|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|17
1614308800000|2021-02-26 03:06:40|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2
1614308820000|2021-02-26 03:07:00|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.3|2197|2
1614308830000|2021-02-26 03:07:10|2197.8|2197.5|2197.7|2197.4|2197.9|2197.6|2197.4|2197.1|7
1614308840000|2021-02-26 03:07:20|||||||||6
1614308850000|2021-02-26 03:07:30|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|3
1614308860000|2021-02-26 03:07:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1614308870000|2021-02-26 03:07:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614308880000|2021-02-26 03:08:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1614308890000|2021-02-26 03:08:10|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|2
1614308910000|2021-02-26 03:08:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1614308920000|2021-02-26 03:08:40|2197.9|2197.6|2198.3|2198|2198.3|2198|2197.9|2197.6|5
1614308930000|2021-02-26 03:08:50|2198.1|2197.8|2196.9|2196.6|2198.1|2197.8|2196.9|2196.6|32
1614308940000|2021-02-26 03:09:00|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2195.6|2195.3|26
1614308950000|2021-02-26 03:09:10|2196.7|2196.4|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|3
1614308960000|2021-02-26 03:09:20|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|2
1614308970000|2021-02-26 03:09:30|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|2
1614308980000|2021-02-26 03:09:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1614309010000|2021-02-26 03:10:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1614309020000|2021-02-26 03:10:20|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|2
1614309030000|2021-02-26 03:10:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|4
1614309060000|2021-02-26 03:11:00|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|4
1614309070000|2021-02-26 03:11:10|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|3
1614309080000|2021-02-26 03:11:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1614309090000|2021-02-26 03:11:30|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|4
1614309100000|2021-02-26 03:11:40|2198|2197.7|2198.1|2197.8|2198.5|2198.2|2198|2197.7|12
1614309120000|2021-02-26 03:12:00|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|3
1614309130000|2021-02-26 03:12:10|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|2
1614309140000|2021-02-26 03:12:20|2197.4|2197.1|2196.7|2196.4|2197.4|2197.1|2196.7|2196.4|6
1614309150000|2021-02-26 03:12:30|||||||||1
1614309160000|2021-02-26 03:12:40|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|4
1614309170000|2021-02-26 03:12:50|2195.5|2195.2|2195.8|2195.5|2195.8|2195.5|2195.5|2195.2|16
1614309180000|2021-02-26 03:13:00|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1614309200000|2021-02-26 03:13:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1614309210000|2021-02-26 03:13:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1614309220000|2021-02-26 03:13:40|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|7
1614309240000|2021-02-26 03:14:00|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|5
1614309260000|2021-02-26 03:14:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614309270000|2021-02-26 03:14:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|3
1614309280000|2021-02-26 03:14:40|2194.8|2194.5|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|3
1614309290000|2021-02-26 03:14:50|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1614309300000|2021-02-26 03:15:00|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|4
1614309330000|2021-02-26 03:15:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1614309340000|2021-02-26 03:15:40|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|3
1614309350000|2021-02-26 03:15:50|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1614309360000|2021-02-26 03:16:00|2195.3|2195|2195.9|2195.6|2195.9|2195.6|2195.3|2195|4
1614309380000|2021-02-26 03:16:20|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|2
1614309390000|2021-02-26 03:16:30|2195.4|2195.1|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|3
1614309400000|2021-02-26 03:16:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1614309420000|2021-02-26 03:17:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614309440000|2021-02-26 03:17:20|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1614309460000|2021-02-26 03:17:40|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1614309470000|2021-02-26 03:17:50|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.9|2195.6|4
1614309480000|2021-02-26 03:18:00|2195.8|2195.5|2194.9|2194.6|2195.8|2195.5|2194.9|2194.6|2
1614309490000|2021-02-26 03:18:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1614309500000|2021-02-26 03:18:20|||||||||1
1614309510000|2021-02-26 03:18:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1614309520000|2021-02-26 03:18:40|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614309530000|2021-02-26 03:18:50|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|2
1614309540000|2021-02-26 03:19:00|2194.1|2193.8|2194.8|2194.5|2194.8|2194.5|2194.1|2193.8|9
1614309550000|2021-02-26 03:19:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1614309570000|2021-02-26 03:19:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1614309590000|2021-02-26 03:19:50|||||||||1
1614309600000|2021-02-26 03:20:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1614309610000|2021-02-26 03:20:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1614309620000|2021-02-26 03:20:20|2194.4|2194.1|2193.5|2193.2|2194.4|2194.1|2193.5|2193.2|5
1614309630000|2021-02-26 03:20:30|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614309640000|2021-02-26 03:20:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|6
1614309650000|2021-02-26 03:20:50|2193.5|2193.2|2193.1|2192.8|2193.6|2193.3|2193.1|2192.8|5
1614309660000|2021-02-26 03:21:00|2193.7|2193.4|2193.1|2192.8|2193.7|2193.4|2193.1|2192.8|11
1614309670000|2021-02-26 03:21:10|2194|2193.7|2194|2193.7|2194.3|2194|2194|2193.7|5
1614309680000|2021-02-26 03:21:20|2193.5|2193.2|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|3
1614309690000|2021-02-26 03:21:30|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614309710000|2021-02-26 03:21:50|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1614309720000|2021-02-26 03:22:00|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1614309740000|2021-02-26 03:22:20|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|5
1614309750000|2021-02-26 03:22:30|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614309760000|2021-02-26 03:22:40|2193.1|2192.8|2193.3|2193|2193.3|2193|2192.9|2192.6|4
1614309770000|2021-02-26 03:22:50|||||||||1
1614309810000|2021-02-26 03:23:30|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|4
1614309820000|2021-02-26 03:23:40|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1614309840000|2021-02-26 03:24:00|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|3
1614309850000|2021-02-26 03:24:10|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|3
1614309880000|2021-02-26 03:24:40|2194|2193.7|2193.7|2193.4|2194|2193.7|2193.7|2193.4|4
1614309890000|2021-02-26 03:24:50|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|6
1614309900000|2021-02-26 03:25:00|2193.9|2193.6|2194.6|2194.3|2194.6|2194.3|2193.9|2193.6|3
1614309910000|2021-02-26 03:25:10|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.1|2194.8|10
1614309920000|2021-02-26 03:25:20|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|7
1614309930000|2021-02-26 03:25:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1614309960000|2021-02-26 03:26:00|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|2
1614309970000|2021-02-26 03:26:10|||||||||1
1614309990000|2021-02-26 03:26:30|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|10
1614310010000|2021-02-26 03:26:50|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1614310020000|2021-02-26 03:27:00|2194.2|2193.9|2194|2193.7|2194.2|2193.9|2194|2193.7|2
1614310030000|2021-02-26 03:27:10|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1614310040000|2021-02-26 03:27:20|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1614310050000|2021-02-26 03:27:30|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1614310060000|2021-02-26 03:27:40|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1614310100000|2021-02-26 03:28:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2
1614310160000|2021-02-26 03:29:20|2193.5|2193.2|2193|2192.7|2193.5|2193.2|2193|2192.7|6
1614310170000|2021-02-26 03:29:30|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|8
1614310180000|2021-02-26 03:29:40|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|4
1614310200000|2021-02-26 03:30:00|||||||||2
1614310220000|2021-02-26 03:30:20|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1614310230000|2021-02-26 03:30:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|19
1614310240000|2021-02-26 03:30:40|2190.9|2190.6|2189.3|2189|2190.9|2190.6|2189.3|2189|15
1614310250000|2021-02-26 03:30:50|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189|2188.7|17
1614310260000|2021-02-26 03:31:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|6
1614310270000|2021-02-26 03:31:10|2190.3|2190|2190.6|2190.3|2190.6|2190.3|2190.3|2190|4
1614310280000|2021-02-26 03:31:20|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|3
1614310300000|2021-02-26 03:31:40|2190.5|2190.2|2189.9|2189.6|2190.5|2190.2|2189.9|2189.6|12
1614310310000|2021-02-26 03:31:50|2189.7|2189.4|2189.1|2188.8|2189.9|2189.6|2189.1|2188.8|16
1614310320000|2021-02-26 03:32:00|2188.8|2188.5|2189.4|2189.1|2189.4|2189.1|2188.6|2188.3|11
1614310330000|2021-02-26 03:32:10|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1614310340000|2021-02-26 03:32:20|2189.3|2189|2189|2188.7|2189.3|2189|2189|2188.7|6
1614310350000|2021-02-26 03:32:30|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|6
1614310370000|2021-02-26 03:32:50|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|16
1614310380000|2021-02-26 03:33:00|||||||||1
1614310390000|2021-02-26 03:33:10|2188.7|2188.4|2188.5|2188.2|2188.9|2188.6|2188.5|2188.2|5
1614310400000|2021-02-26 03:33:20|2188.8|2188.5|2188.2|2187.9|2188.8|2188.5|2188.2|2187.9|2
1614310410000|2021-02-26 03:33:30|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2
1614310420000|2021-02-26 03:33:40|2188.4|2188.1|2187.1|2186.8|2188.4|2188.1|2187|2186.7|19
1614310430000|2021-02-26 03:33:50|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.2|2185.9|20
1614310440000|2021-02-26 03:34:00|2187|2186.7|2188.2|2187.9|2188.2|2187.9|2187|2186.7|14
1614310450000|2021-02-26 03:34:10|2187.7|2187.4|2187.3|2187|2187.7|2187.4|2187.3|2187|2
1614310480000|2021-02-26 03:34:40|2186.8|2186.5|2187.6|2187.3|2187.6|2187.3|2186.8|2186.5|7
1614310500000|2021-02-26 03:35:00|2188.1|2187.8|2188.6|2188.3|2188.6|2188.3|2188.1|2187.8|9
1614310510000|2021-02-26 03:35:10|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1614310520000|2021-02-26 03:35:20|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1614310530000|2021-02-26 03:35:30|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|4
1614310540000|2021-02-26 03:35:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1614310550000|2021-02-26 03:35:50|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|3
1614310560000|2021-02-26 03:36:00|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|1
1614310570000|2021-02-26 03:36:10|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|5
1614310580000|2021-02-26 03:36:20|||||||||1
1614310600000|2021-02-26 03:36:40|2186.7|2186.4|2186.5|2186.2|2187.3|2187|2186.5|2186.2|6
1614310610000|2021-02-26 03:36:50|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2
1614310620000|2021-02-26 03:37:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|1
1614310630000|2021-02-26 03:37:10|2186|2185.7|2186|2185.7|2186|2185.7|2185.4|2185.1|16
1614310640000|2021-02-26 03:37:20|2186.8|2186.5|2186.4|2186.1|2186.8|2186.5|2186.4|2186.1|7
1614310650000|2021-02-26 03:37:30|2186.3|2186|2186.8|2186.5|2186.8|2186.5|2186.3|2186|5
1614310660000|2021-02-26 03:37:40|2186.4|2186.1|2186|2185.7|2186.4|2186.1|2186|2185.7|4
1614310670000|2021-02-26 03:37:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1614310680000|2021-02-26 03:38:00|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185.3|2185|5
1614310690000|2021-02-26 03:38:10|2185|2184.7|2185.5|2185.2|2185.5|2185.2|2185|2184.7|5
1614310720000|2021-02-26 03:38:40|2185.3|2185|2185.9|2185.6|2185.9|2185.6|2185.3|2185|5
1614310730000|2021-02-26 03:38:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1614310740000|2021-02-26 03:39:00|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|5
1614310750000|2021-02-26 03:39:10|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|4
1614310760000|2021-02-26 03:39:20|2185.8|2185.5|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|5
1614310770000|2021-02-26 03:39:30|2185.5|2185.2|2184.8|2184.5|2185.5|2185.2|2184.8|2184.5|3
1614310780000|2021-02-26 03:39:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1614310790000|2021-02-26 03:39:50|2184.4|2184.1|2184.7|2184.4|2184.7|2184.4|2184.3|2184|5
1614310800000|2021-02-26 03:40:00|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|6
1614310810000|2021-02-26 03:40:10|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.3|2184|19
1614310820000|2021-02-26 03:40:20|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.8|2184.5|4
1614310830000|2021-02-26 03:40:30|2184.9|2184.6|2185.7|2185.4|2185.7|2185.4|2184.9|2184.6|8
1614310850000|2021-02-26 03:40:50|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.3|2185|2
1614310860000|2021-02-26 03:41:00|2184.9|2184.6|2184.6|2184.3|2185.1|2184.8|2184.6|2184.3|3
1614310870000|2021-02-26 03:41:10|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1614310880000|2021-02-26 03:41:20|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|8
1614310890000|2021-02-26 03:41:30|2184.2|2183.9|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|8
1614310910000|2021-02-26 03:41:50|2184.1|2183.8|2183.3|2183|2184.1|2183.8|2183.3|2183|16
1614310920000|2021-02-26 03:42:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|23
1614310930000|2021-02-26 03:42:10|||||||||1
1614310940000|2021-02-26 03:42:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2
1614310950000|2021-02-26 03:42:30|2184.1|2183.8|2184.7|2184.4|2184.7|2184.4|2184|2183.7|6
1614310960000|2021-02-26 03:42:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2
1614310970000|2021-02-26 03:42:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2
1614310980000|2021-02-26 03:43:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|4
1614310990000|2021-02-26 03:43:10|2185|2184.7|2185.3|2185|2185.3|2185|2185|2184.7|5
1614311000000|2021-02-26 03:43:20|2185.6|2185.3|2185.7|2185.4|2186.4|2186.1|2185.6|2185.3|21
1614311020000|2021-02-26 03:43:40|2186|2185.7|2185.5|2185.2|2186|2185.7|2185.5|2185.2|5
1614311040000|2021-02-26 03:44:00|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|5
1614311050000|2021-02-26 03:44:10|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1614311060000|2021-02-26 03:44:20|||||||||1
1614311070000|2021-02-26 03:44:30|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|2
1614311080000|2021-02-26 03:44:40|2184.1|2183.8|2184.4|2184.1|2184.4|2184.1|2183.9|2183.6|10
1614311110000|2021-02-26 03:45:10|2184.5|2184.2|2183.7|2183.4|2184.5|2184.2|2183.7|2183.4|7
1614311120000|2021-02-26 03:45:20|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|3
1614311130000|2021-02-26 03:45:30|2183.7|2183.4|2183|2182.7|2183.7|2183.4|2183|2182.7|5
1614311140000|2021-02-26 03:45:40|2182.9|2182.6|2182.4|2182.1|2183|2182.7|2182.3|2182|10
1614311150000|2021-02-26 03:45:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|3
1614311160000|2021-02-26 03:46:00|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|1
1614311170000|2021-02-26 03:46:10|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|2
1614311190000|2021-02-26 03:46:30|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|3
1614311200000|2021-02-26 03:46:40|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|3
1614311210000|2021-02-26 03:46:50|2183|2182.7|2182.9|2182.6|2183.3|2183|2182.9|2182.6|3
1614311220000|2021-02-26 03:47:00|2182.8|2182.5|2183.3|2183|2183.3|2183|2182.7|2182.4|13
1614311230000|2021-02-26 03:47:10|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183|2182.7|5
1614311240000|2021-02-26 03:47:20|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.3|2183|2
1614311270000|2021-02-26 03:47:50|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|5
1614311280000|2021-02-26 03:48:00|||||||||1
1614311290000|2021-02-26 03:48:10|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|2
1614311300000|2021-02-26 03:48:20|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|12
1614311310000|2021-02-26 03:48:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1614311330000|2021-02-26 03:48:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|4
1614311340000|2021-02-26 03:49:00|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|5
1614311350000|2021-02-26 03:49:10|2185.1|2184.8|2185.5|2185.2|2185.5|2185.2|2185.1|2184.8|3
1614311360000|2021-02-26 03:49:20|2185.3|2185|2185.6|2185.3|2185.6|2185.3|2185.3|2185|4
1614311370000|2021-02-26 03:49:30|2185.7|2185.4|2185.3|2185|2185.9|2185.6|2185.3|2185|6
1614311380000|2021-02-26 03:49:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|3
1614311390000|2021-02-26 03:49:50|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|1
1614311400000|2021-02-26 03:50:00|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2
1614311410000|2021-02-26 03:50:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2
1614311420000|2021-02-26 03:50:20|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2184.5|2184.2|7
1614311430000|2021-02-26 03:50:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1614311440000|2021-02-26 03:50:40|2185.4|2185.1|2185.7|2185.4|2185.7|2185.4|2185.4|2185.1|3
1614311450000|2021-02-26 03:50:50|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|3
1614311460000|2021-02-26 03:51:00|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1614311470000|2021-02-26 03:51:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|3
1614311480000|2021-02-26 03:51:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|3
1614311490000|2021-02-26 03:51:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1614311500000|2021-02-26 03:51:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|11
1614311510000|2021-02-26 03:51:50|2185.3|2185|2185.6|2185.3|2185.6|2185.3|2185.3|2185|5
1614311520000|2021-02-26 03:52:00|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.4|2185.1|3
1614311530000|2021-02-26 03:52:10|2185.3|2185|2185.8|2185.5|2185.8|2185.5|2185.3|2185|2
1614311540000|2021-02-26 03:52:20|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1614311550000|2021-02-26 03:52:30|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1614311560000|2021-02-26 03:52:40|2185.3|2185|2184.9|2184.6|2185.3|2185|2184.9|2184.6|2
1614311570000|2021-02-26 03:52:50|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.4|2184.1|7
1614311580000|2021-02-26 03:53:00|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|4
1614311590000|2021-02-26 03:53:10|2185.8|2185.5|2185.2|2184.9|2185.8|2185.5|2185.2|2184.9|6
1614311600000|2021-02-26 03:53:20|||||||||4
1614311610000|2021-02-26 03:53:30|2185.5|2185.2|2186.2|2185.9|2186.2|2185.9|2185.5|2185.2|8
1614311620000|2021-02-26 03:53:40|2185.6|2185.3|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|3
1614311630000|2021-02-26 03:53:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1614311660000|2021-02-26 03:54:20|2185.2|2184.9|2184.8|2184.5|2185.2|2184.9|2184.8|2184.5|8
1614311670000|2021-02-26 03:54:30|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.1|2183.8|5
1614311680000|2021-02-26 03:54:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1614311690000|2021-02-26 03:54:50|||||||||5
1614311700000|2021-02-26 03:55:00|2185|2184.7|2186.3|2186|2186.3|2186|2185|2184.7|50
1614311710000|2021-02-26 03:55:10|2186.4|2186.1|2185.9|2185.6|2186.4|2186.1|2185.9|2185.6|7
1614311740000|2021-02-26 03:55:40|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|5
1614311750000|2021-02-26 03:55:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1614311760000|2021-02-26 03:56:00|2184.7|2184.4|2184.8|2184.5|2185.3|2185|2184.7|2184.4|8
1614311780000|2021-02-26 03:56:20|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|1
1614311790000|2021-02-26 03:56:30|2185.2|2184.9|2185.9|2185.6|2185.9|2185.6|2185.2|2184.9|3
1614311810000|2021-02-26 03:56:50|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|3
1614311840000|2021-02-26 03:57:20|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2
1614311850000|2021-02-26 03:57:30|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|3
1614311860000|2021-02-26 03:57:40|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1614311870000|2021-02-26 03:57:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1614311880000|2021-02-26 03:58:00|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2185.1|2184.8|9
1614311890000|2021-02-26 03:58:10|2185.5|2185.2|2186.1|2185.8|2186.1|2185.8|2185.5|2185.2|4
1614311910000|2021-02-26 03:58:30|2186.5|2186.2|2187|2186.7|2187|2186.7|2186.5|2186.2|8
1614311920000|2021-02-26 03:58:40|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1614311930000|2021-02-26 03:58:50|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186.2|2185.9|3
1614311940000|2021-02-26 03:59:00|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|3
1614311950000|2021-02-26 03:59:10|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.7|2185.4|5
1614311960000|2021-02-26 03:59:20|2185.5|2185.2|2185.2|2184.9|2185.7|2185.4|2185.1|2184.8|5
1614311970000|2021-02-26 03:59:30|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1614311980000|2021-02-26 03:59:40|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1614311990000|2021-02-26 03:59:50|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|4
1614312000000|2021-02-26 04:00:00|2185.7|2185.4|2185.6|2185.3|2186.1|2185.8|2185.5|2185.2|14
1614312020000|2021-02-26 04:00:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1614312030000|2021-02-26 04:00:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1614312040000|2021-02-26 04:00:40|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|6
1614312050000|2021-02-26 04:00:50|2185.8|2185.5|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|5
1614312060000|2021-02-26 04:01:00|2185|2184.7|2185.3|2185|2185.3|2185|2185|2184.7|6
1614312070000|2021-02-26 04:01:10|2185.4|2185.1|2185.9|2185.6|2186.5|2186.2|2185.4|2185.1|13
1614312090000|2021-02-26 04:01:30|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2185.8|2185.5|6
1614312100000|2021-02-26 04:01:40|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1614312110000|2021-02-26 04:01:50|2186.2|2185.9|2187.5|2187.2|2187.5|2187.2|2186.2|2185.9|13
1614312120000|2021-02-26 04:02:00|2187.7|2187.4|2187.9|2187.6|2188|2187.7|2187.7|2187.4|16
1614312130000|2021-02-26 04:02:10|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|1
1614312140000|2021-02-26 04:02:20|2188.4|2188.1|2188.9|2188.6|2188.9|2188.6|2188.4|2188.1|8
1614312150000|2021-02-26 04:02:30|2188.8|2188.5|2188.4|2188.1|2188.8|2188.5|2188.4|2188.1|5
1614312160000|2021-02-26 04:02:40|2188.7|2188.4|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|4
1614312170000|2021-02-26 04:02:50|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|2
1614312180000|2021-02-26 04:03:00|2188.7|2188.4|2189.3|2189|2189.3|2189|2188.7|2188.4|16
1614312190000|2021-02-26 04:03:10|2189.4|2189.1|2189|2188.7|2189.4|2189.1|2189|2188.7|13
1614312210000|2021-02-26 04:03:30|||||||||8
1614312230000|2021-02-26 04:03:50|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1614312240000|2021-02-26 04:04:00|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1614312250000|2021-02-26 04:04:10|||||||||1
1614312290000|2021-02-26 04:04:50|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|4
1614312300000|2021-02-26 04:05:00|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1614312310000|2021-02-26 04:05:10|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|6
1614312320000|2021-02-26 04:05:20|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|3
1614312330000|2021-02-26 04:05:30|||||||||1
1614312340000|2021-02-26 04:05:40|2187.3|2187|2186.9|2186.6|2187.3|2187|2186.9|2186.6|2
1614312350000|2021-02-26 04:05:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1614312360000|2021-02-26 04:06:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2
1614312390000|2021-02-26 04:06:30|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1614312400000|2021-02-26 04:06:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1614312410000|2021-02-26 04:06:50|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|1
1614312420000|2021-02-26 04:07:00|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|3
1614312430000|2021-02-26 04:07:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1614312450000|2021-02-26 04:07:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1614312460000|2021-02-26 04:07:40|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|3
1614312470000|2021-02-26 04:07:50|||||||||2
1614312480000|2021-02-26 04:08:00|2187.4|2187.1|2187.2|2186.9|2187.6|2187.3|2187.2|2186.9|6
1614312490000|2021-02-26 04:08:10|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|1
1614312500000|2021-02-26 04:08:20|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1614312520000|2021-02-26 04:08:40|2186.9|2186.6|2186.4|2186.1|2186.9|2186.6|2186.4|2186.1|4
1614312530000|2021-02-26 04:08:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|5
1614312540000|2021-02-26 04:09:00|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|3
1614312580000|2021-02-26 04:09:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|1
1614312590000|2021-02-26 04:09:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|4
1614312600000|2021-02-26 04:10:00|2186.4|2186.1|2185.7|2185.4|2186.4|2186.1|2185.7|2185.4|8
1614312610000|2021-02-26 04:10:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1614312620000|2021-02-26 04:10:20|2185.5|2185.2|2184.3|2184|2185.5|2185.2|2184.3|2184|8
1614312630000|2021-02-26 04:10:30|2184.6|2184.3|2184.6|2184.3|2185.4|2185.1|2184.6|2184.3|12
1614312640000|2021-02-26 04:10:40|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|3
1614312660000|2021-02-26 04:11:00|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2185|2184.7|7
1614312690000|2021-02-26 04:11:30|2184.9|2184.6|2184.8|2184.5|2185.4|2185.1|2184.8|2184.5|28
1614312720000|2021-02-26 04:12:00|2184.6|2184.3|2183.7|2183.4|2184.6|2184.3|2183.7|2183.4|12
1614312730000|2021-02-26 04:12:10|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|4
1614312740000|2021-02-26 04:12:20|2184.1|2183.8|2183.6|2183.3|2184.1|2183.8|2183.6|2183.3|5
1614312750000|2021-02-26 04:12:30|2183.3|2183|2182.9|2182.6|2183.5|2183.2|2182.9|2182.6|14
1614312760000|2021-02-26 04:12:40|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|1
1614312770000|2021-02-26 04:12:50|2183.4|2183.1|2183.6|2183.3|2183.6|2183.3|2183.2|2182.9|6
1614312780000|2021-02-26 04:13:00|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|3
1614312790000|2021-02-26 04:13:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1614312800000|2021-02-26 04:13:20|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|4
1614312810000|2021-02-26 04:13:30|2184.6|2184.3|2184.2|2183.9|2184.6|2184.3|2184.2|2183.9|5
1614312830000|2021-02-26 04:13:50|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|8
1614312840000|2021-02-26 04:14:00|2183.1|2182.8|2183|2182.7|2183.1|2182.8|2183|2182.7|2
1614312850000|2021-02-26 04:14:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2
1614312860000|2021-02-26 04:14:20|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1614312880000|2021-02-26 04:14:40|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1614312910000|2021-02-26 04:15:10|||||||||1
1614312920000|2021-02-26 04:15:20|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.3|2183|3
1614312930000|2021-02-26 04:15:30|||||||||1
1614312960000|2021-02-26 04:16:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2
1614312970000|2021-02-26 04:16:10|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1614312980000|2021-02-26 04:16:20|2184.2|2183.9|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|5
1614312990000|2021-02-26 04:16:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2
1614313010000|2021-02-26 04:16:50|2184.4|2184.1|2184.6|2184.3|2184.8|2184.5|2184.4|2184.1|3
1614313020000|2021-02-26 04:17:00|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2
1614313030000|2021-02-26 04:17:10|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|2
1614313040000|2021-02-26 04:17:20|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|4
1614313050000|2021-02-26 04:17:30|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1614313060000|2021-02-26 04:17:40|2184.6|2184.3|2184.9|2184.6|2184.9|2184.6|2184.6|2184.3|2
1614313070000|2021-02-26 04:17:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1614313080000|2021-02-26 04:18:00|||||||||1
1614313090000|2021-02-26 04:18:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1614313110000|2021-02-26 04:18:30|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|5
1614313120000|2021-02-26 04:18:40|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.3|2185|2
1614313130000|2021-02-26 04:18:50|||||||||1
1614313140000|2021-02-26 04:19:00|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1614313200000|2021-02-26 04:20:00|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1614313220000|2021-02-26 04:20:20|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.3|2184|2
1614313230000|2021-02-26 04:20:30|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|2
1614313270000|2021-02-26 04:21:10|2185.1|2184.8|2184.8|2184.5|2185.1|2184.8|2184.8|2184.5|2
1614313280000|2021-02-26 04:21:20|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|3
1614313290000|2021-02-26 04:21:30|2184.2|2183.9|2183|2182.7|2184.2|2183.9|2183|2182.7|4
1614313300000|2021-02-26 04:21:40|2183.5|2183.2|2183.3|2183|2183.7|2183.4|2183.3|2183|4
1614313310000|2021-02-26 04:21:50|2183.9|2183.6|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|4
1614313330000|2021-02-26 04:22:10|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183|2182.7|4
1614313370000|2021-02-26 04:22:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1614313380000|2021-02-26 04:23:00|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1614313400000|2021-02-26 04:23:20|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|4
1614313420000|2021-02-26 04:23:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|2
1614313430000|2021-02-26 04:23:50|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1614313450000|2021-02-26 04:24:10|||||||||1
1614313460000|2021-02-26 04:24:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1614313470000|2021-02-26 04:24:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2
1614313480000|2021-02-26 04:24:40|2185|2184.7|2185.3|2185|2185.3|2185|2185|2184.7|2
1614313490000|2021-02-26 04:24:50|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.3|2184|2
1614313510000|2021-02-26 04:25:10|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|4
1614313530000|2021-02-26 04:25:30|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2
1614313550000|2021-02-26 04:25:50|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1614313580000|2021-02-26 04:26:20|2185.2|2184.9|2186.2|2185.9|2186.2|2185.9|2185.2|2184.9|12
1614313590000|2021-02-26 04:26:30|||||||||4
1614313600000|2021-02-26 04:26:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2
1614313620000|2021-02-26 04:27:00|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1614313630000|2021-02-26 04:27:10|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|2
1614313640000|2021-02-26 04:27:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1614313660000|2021-02-26 04:27:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|3
1614313720000|2021-02-26 04:28:40|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|3
1614313730000|2021-02-26 04:28:50|2186.1|2185.8|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|4
1614313740000|2021-02-26 04:29:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2
1614313770000|2021-02-26 04:29:30|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1614313780000|2021-02-26 04:29:40|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1614313810000|2021-02-26 04:30:10|2186.1|2185.8|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|6
1614313820000|2021-02-26 04:30:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|5
1614313840000|2021-02-26 04:30:40|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|3
1614313850000|2021-02-26 04:30:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|3
1614313860000|2021-02-26 04:31:00|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|40
1614313870000|2021-02-26 04:31:10|||||||||2
1614313880000|2021-02-26 04:31:20|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|1
1614313890000|2021-02-26 04:31:30|||||||||2
1614313920000|2021-02-26 04:32:00|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1614313930000|2021-02-26 04:32:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1614313940000|2021-02-26 04:32:20|2184.1|2183.8|2184.7|2184.4|2184.7|2184.4|2184.1|2183.8|19
1614313960000|2021-02-26 04:32:40|2184.6|2184.3|2185.1|2184.8|2185.1|2184.8|2184.6|2184.3|8
1614313970000|2021-02-26 04:32:50|2185|2184.7|2185.1|2184.8|2185.5|2185.2|2185|2184.7|21
1614313980000|2021-02-26 04:33:00|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|4
1614314000000|2021-02-26 04:33:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1614314010000|2021-02-26 04:33:30|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|2
1614314020000|2021-02-26 04:33:40|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.4|2185.1|4
1614314030000|2021-02-26 04:33:50|2185.6|2185.3|2186.3|2186|2186.3|2186|2185.6|2185.3|14
1614314040000|2021-02-26 04:34:00|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2
1614314060000|2021-02-26 04:34:20|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1614314080000|2021-02-26 04:34:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1614314100000|2021-02-26 04:35:00|2184.9|2184.6|2185.4|2185.1|2185.4|2185.1|2184.9|2184.6|5
1614314140000|2021-02-26 04:35:40|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1614314150000|2021-02-26 04:35:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1614314190000|2021-02-26 04:36:30|2186.1|2185.8|2186.5|2186.2|2186.6|2186.3|2186.1|2185.8|9
1614314200000|2021-02-26 04:36:40|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|4
1614314210000|2021-02-26 04:36:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|1
1614314220000|2021-02-26 04:37:00|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.7|2185.4|3
1614314230000|2021-02-26 04:37:10|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2
1614314240000|2021-02-26 04:37:20|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1614314260000|2021-02-26 04:37:40|2184.4|2184.1|2185|2184.7|2185|2184.7|2184.4|2184.1|4
1614314270000|2021-02-26 04:37:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1614314280000|2021-02-26 04:38:00|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2184.7|2184.4|6
1614314300000|2021-02-26 04:38:20|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1614314310000|2021-02-26 04:38:30|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|10
1614314320000|2021-02-26 04:38:40|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|4
1614314330000|2021-02-26 04:38:50|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.7|2185.4|3
1614314340000|2021-02-26 04:39:00|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|5
1614314350000|2021-02-26 04:39:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|10
1614314360000|2021-02-26 04:39:20|2185|2184.7|2185.3|2185|2185.4|2185.1|2185|2184.7|10
1614314390000|2021-02-26 04:39:50|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|7
1614314400000|2021-02-26 04:40:00|2185.5|2185.2|2185.8|2185.5|2185.9|2185.6|2185.4|2185.1|8
1614314410000|2021-02-26 04:40:10|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|19
1614314430000|2021-02-26 04:40:30|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|4
1614314440000|2021-02-26 04:40:40|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1614314450000|2021-02-26 04:40:50|2185.2|2184.9|2184.6|2184.3|2185.2|2184.9|2184.6|2184.3|2
1614314460000|2021-02-26 04:41:00|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|6
1614314470000|2021-02-26 04:41:10|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|2
1614314480000|2021-02-26 04:41:20|2184.5|2184.2|2183.9|2183.6|2184.5|2184.2|2183.9|2183.6|9
1614314490000|2021-02-26 04:41:30|||||||||1
1614314510000|2021-02-26 04:41:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|3
1614314520000|2021-02-26 04:42:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2
1614314530000|2021-02-26 04:42:10|2183.8|2183.5|2183.5|2183.2|2184.2|2183.9|2183.5|2183.2|31
1614314540000|2021-02-26 04:42:20|2183.9|2183.6|2184.3|2184|2184.3|2184|2183.9|2183.6|9
1614314550000|2021-02-26 04:42:30|2183.7|2183.4|2183.5|2183.2|2183.8|2183.5|2183.5|2183.2|8
1614314560000|2021-02-26 04:42:40|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|1
1614314580000|2021-02-26 04:43:00|2183.9|2183.6|2183.6|2183.3|2183.9|2183.6|2183.6|2183.3|27
1614314590000|2021-02-26 04:43:10|2183.1|2182.8|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|10
1614314600000|2021-02-26 04:43:20|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|16
1614314620000|2021-02-26 04:43:40|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2
1614314630000|2021-02-26 04:43:50|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|2
1614314640000|2021-02-26 04:44:00|2183|2182.7|2182.8|2182.5|2183|2182.7|2182.8|2182.5|5
1614314650000|2021-02-26 04:44:10|2182.9|2182.6|2183.1|2182.8|2183.1|2182.8|2182.9|2182.6|26
1614314660000|2021-02-26 04:44:20|2183|2182.7|2182.9|2182.6|2183.2|2182.9|2182.9|2182.6|15
1614314670000|2021-02-26 04:44:30|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|7
1614314690000|2021-02-26 04:44:50|||||||||4
1614314700000|2021-02-26 04:45:00|2182.3|2182|2181.2|2180.9|2182.3|2182|2181.2|2180.9|33
1614314710000|2021-02-26 04:45:10|2180.9|2180.6|2180.5|2180.2|2180.9|2180.6|2180.3|2180|20
1614314720000|2021-02-26 04:45:20|2180.4|2180.1|2179.4|2179.1|2180.4|2180.1|2179.3|2179|15
1614314730000|2021-02-26 04:45:30|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.3|2179|9
1614314740000|2021-02-26 04:45:40|2180|2179.7|2180.2|2179.9|2180.6|2180.3|2180|2179.7|12
1614314760000|2021-02-26 04:46:00|2180.5|2180.2|2181|2180.7|2181|2180.7|2180.5|2180.2|6
1614314770000|2021-02-26 04:46:10|2180.5|2180.2|2179.8|2179.5|2180.5|2180.2|2179.8|2179.5|5
1614314780000|2021-02-26 04:46:20|2179.7|2179.4|2180|2179.7|2180|2179.7|2179.7|2179.4|3
1614314790000|2021-02-26 04:46:30|2180.2|2179.9|2180.4|2180.1|2180.4|2180.1|2180.2|2179.9|3
1614314800000|2021-02-26 04:46:40|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|1
1614314810000|2021-02-26 04:46:50|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|1
1614314830000|2021-02-26 04:47:10|2180.1|2179.8|2178.9|2178.6|2180.1|2179.8|2178.9|2178.6|15
1614314850000|2021-02-26 04:47:30|2178.7|2178.4|2179.4|2179.1|2179.4|2179.1|2178.7|2178.4|26
1614314870000|2021-02-26 04:47:50|2179.9|2179.6|2179.3|2179|2179.9|2179.6|2179.3|2179|11
1614314880000|2021-02-26 04:48:00|2178.9|2178.6|2178.4|2178.1|2178.9|2178.6|2178.4|2178.1|2
1614314890000|2021-02-26 04:48:10|2178.2|2177.9|2178.8|2178.5|2178.8|2178.5|2178.2|2177.9|11
1614314900000|2021-02-26 04:48:20|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|1
1614314920000|2021-02-26 04:48:40|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|1
1614314930000|2021-02-26 04:48:50|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.9|2178.6|4
1614314940000|2021-02-26 04:49:00|2179.2|2178.9|2179.8|2179.5|2179.8|2179.5|2179.2|2178.9|6
1614314950000|2021-02-26 04:49:10|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2179.7|2179.4|5
1614314960000|2021-02-26 04:49:20|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|1
1614314980000|2021-02-26 04:49:40|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|1
1614314990000|2021-02-26 04:49:50|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|3
1614315000000|2021-02-26 04:50:00|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|1
1614315010000|2021-02-26 04:50:10|2178.3|2178|2178.9|2178.6|2178.9|2178.6|2178.3|2178|6
1614315030000|2021-02-26 04:50:30|2178|2177.7|2177.3|2177|2178|2177.7|2177.2|2176.9|15
1614315040000|2021-02-26 04:50:40|2177.6|2177.3|2177.7|2177.4|2177.8|2177.5|2177.4|2177.1|6
1614315050000|2021-02-26 04:50:50|2177.6|2177.3|2179.1|2178.8|2179.1|2178.8|2177.6|2177.3|24
1614315060000|2021-02-26 04:51:00|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|4
1614315070000|2021-02-26 04:51:10|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|1
1614315080000|2021-02-26 04:51:20|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|1
1614315090000|2021-02-26 04:51:30|2180.1|2179.8|2180.3|2180|2180.3|2180|2180.1|2179.8|2
1614315100000|2021-02-26 04:51:40|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|4
1614315110000|2021-02-26 04:51:50|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|5
1614315120000|2021-02-26 04:52:00|2179.4|2179.1|2179.9|2179.6|2179.9|2179.6|2179.4|2179.1|3
1614315140000|2021-02-26 04:52:20|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2
1614315150000|2021-02-26 04:52:30|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|1
1614315160000|2021-02-26 04:52:40|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|1
1614315180000|2021-02-26 04:53:00|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|3
1614315210000|2021-02-26 04:53:30|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|1
1614315220000|2021-02-26 04:53:40|2179.1|2178.8|2178.3|2178|2179.1|2178.8|2178.3|2178|4
1614315230000|2021-02-26 04:53:50|2178.1|2177.8|2177.4|2177.1|2178.1|2177.8|2177.4|2177.1|10
1614315240000|2021-02-26 04:54:00|2177.3|2177|2177.2|2176.9|2177.3|2177|2177.1|2176.8|4
1614315260000|2021-02-26 04:54:20|2177.8|2177.5|2178.2|2177.9|2178.2|2177.9|2177.8|2177.5|11
1614315270000|2021-02-26 04:54:30|2177.9|2177.6|2177.3|2177|2178|2177.7|2177.3|2177|4
1614315290000|2021-02-26 04:54:50|2177|2176.7|2176.5|2176.2|2177|2176.7|2176.5|2176.2|10
1614315300000|2021-02-26 04:55:00|2176.6|2176.3|2177.2|2176.9|2177.2|2176.9|2176.5|2176.2|8
1614315310000|2021-02-26 04:55:10|2176.9|2176.6|2177|2176.7|2177|2176.7|2176.9|2176.6|5
1614315320000|2021-02-26 04:55:20|2176.6|2176.3|2176|2175.7|2176.6|2176.3|2176|2175.7|8
1614315330000|2021-02-26 04:55:30|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2
1614315340000|2021-02-26 04:55:40|2176|2175.7|2176.1|2175.8|2176.1|2175.8|2176|2175.7|2
1614315350000|2021-02-26 04:55:50|2175.7|2175.4|2176.1|2175.8|2176.1|2175.8|2175.7|2175.4|3
1614315360000|2021-02-26 04:56:00|2175.7|2175.4|2176.3|2176|2176.3|2176|2175.7|2175.4|4
1614315380000|2021-02-26 04:56:20|2176.1|2175.8|2176.5|2176.2|2176.5|2176.2|2176.1|2175.8|3
1614315390000|2021-02-26 04:56:30|2175.8|2175.5|2175.9|2175.6|2175.9|2175.6|2175.7|2175.4|14
1614315400000|2021-02-26 04:56:40|2175.6|2175.3|2175.2|2174.9|2175.6|2175.3|2175.2|2174.9|7
1614315410000|2021-02-26 04:56:50|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.7|2174.4|12
1614315420000|2021-02-26 04:57:00|||||||||1
1614315430000|2021-02-26 04:57:10|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|8
1614315440000|2021-02-26 04:57:20|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|1
1614315450000|2021-02-26 04:57:30|2174.8|2174.5|2174|2173.7|2174.8|2174.5|2173.6|2173.3|20
1614315460000|2021-02-26 04:57:40|2174.3|2174|2174|2173.7|2174.3|2174|2174|2173.7|7
1614315470000|2021-02-26 04:57:50|2174.5|2174.2|2174.3|2174|2174.5|2174.2|2173.9|2173.6|11
1614315480000|2021-02-26 04:58:00|2174.5|2174.2|2174.3|2174|2175|2174.7|2174.3|2174|13
1614315490000|2021-02-26 04:58:10|2174.4|2174.1|2174.1|2173.8|2174.6|2174.3|2174.1|2173.8|11
1614315500000|2021-02-26 04:58:20|2174|2173.7|2174|2173.7|2174|2173.7|2173.9|2173.6|7
1614315510000|2021-02-26 04:58:30|2174.3|2174|2174.6|2174.3|2174.6|2174.3|2173.7|2173.4|7
1614315520000|2021-02-26 04:58:40|2175.2|2174.9|2174.8|2174.5|2175.2|2174.9|2174.8|2174.5|3
1614315530000|2021-02-26 04:58:50|2175.5|2175.2|2176.3|2176|2176.3|2176|2175.5|2175.2|8
1614315540000|2021-02-26 04:59:00|2176.4|2176.1|2176|2175.7|2176.4|2176.1|2176|2175.7|7
1614315550000|2021-02-26 04:59:10|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|3
1614315560000|2021-02-26 04:59:20|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2
1614315570000|2021-02-26 04:59:30|2175|2174.7|2175.6|2175.3|2175.6|2175.3|2175|2174.7|8
1614315580000|2021-02-26 04:59:40|2175.4|2175.1|2175.2|2174.9|2175.4|2175.1|2175.2|2174.9|7
1614315590000|2021-02-26 04:59:50|2175.6|2175.3|2176.7|2176.4|2176.7|2176.4|2175.6|2175.3|11
1614315600000|2021-02-26 05:00:00|2176.4|2176.1|2176|2175.7|2176.4|2176.1|2176|2175.7|6
1614315610000|2021-02-26 05:00:10|2175.6|2175.3|2175.2|2174.9|2175.9|2175.6|2175.2|2174.9|11
1614315620000|2021-02-26 05:00:20|2175.3|2175|2175.6|2175.3|2176.1|2175.8|2175.3|2175|6
1614315630000|2021-02-26 05:00:30|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2
1614315640000|2021-02-26 05:00:40|2175.6|2175.3|2175.2|2174.9|2175.6|2175.3|2175.2|2174.9|2
1614315660000|2021-02-26 05:01:00|2173.7|2173.4|2173|2172.7|2173.7|2173.4|2173|2172.7|9
1614315670000|2021-02-26 05:01:10|2173.3|2173|2173|2172.7|2173.6|2173.3|2173|2172.7|8
1614315680000|2021-02-26 05:01:20|2173.7|2173.4|2173.7|2173.4|2174.4|2174.1|2173.2|2172.9|31
1614315690000|2021-02-26 05:01:30|2173.6|2173.3|2173.8|2173.5|2173.9|2173.6|2173.5|2173.2|5
1614315700000|2021-02-26 05:01:40|2174.1|2173.8|2174|2173.7|2174.7|2174.4|2174|2173.7|13
1614315710000|2021-02-26 05:01:50|2174.1|2173.8|2173.9|2173.6|2174.1|2173.8|2173.9|2173.6|3
1614315720000|2021-02-26 05:02:00|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.5|2173.2|5
1614315730000|2021-02-26 05:02:10|2174.1|2173.8|2174|2173.7|2174.3|2174|2173.9|2173.6|9
1614315740000|2021-02-26 05:02:20|2174.4|2174.1|2174.6|2174.3|2174.6|2174.3|2174.4|2174.1|4
1614315750000|2021-02-26 05:02:30|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|7
1614315760000|2021-02-26 05:02:40|2175.2|2174.9|2175.9|2175.6|2175.9|2175.6|2175.2|2174.9|3
1614315770000|2021-02-26 05:02:50|2175.8|2175.5|2176|2175.7|2176.3|2176|2175.8|2175.5|5
1614315780000|2021-02-26 05:03:00|2175.9|2175.6|2176.3|2176|2176.5|2176.2|2175.9|2175.6|8
1614315790000|2021-02-26 05:03:10|2176.6|2176.3|2176.6|2176.3|2176.7|2176.4|2176.6|2176.3|6
1614315800000|2021-02-26 05:03:20|2176.4|2176.1|2176.6|2176.3|2176.6|2176.3|2176.3|2176|17
1614315810000|2021-02-26 05:03:30|2176.4|2176.1|2176.8|2176.5|2177.3|2177|2176.3|2176|9
1614315820000|2021-02-26 05:03:40|2177.1|2176.8|2177.2|2176.9|2177.2|2176.9|2176.7|2176.4|7
1614315830000|2021-02-26 05:03:50|2177.3|2177|2177.1|2176.8|2177.3|2177|2177.1|2176.8|7
1614315850000|2021-02-26 05:04:10|2175.9|2175.6|2175.6|2175.3|2175.9|2175.6|2175.6|2175.3|32
1614315860000|2021-02-26 05:04:20|2176.1|2175.8|2175.8|2175.5|2176.1|2175.8|2175.8|2175.5|2
1614315870000|2021-02-26 05:04:30|2175.7|2175.4|2174.8|2174.5|2175.7|2175.4|2174.8|2174.5|6
1614315880000|2021-02-26 05:04:40|2174.2|2173.9|2173.8|2173.5|2174.2|2173.9|2173.8|2173.5|7
1614315900000|2021-02-26 05:05:00|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|7
1614315910000|2021-02-26 05:05:10|2174.4|2174.1|2173.8|2173.5|2174.4|2174.1|2173.8|2173.5|9
1614315920000|2021-02-26 05:05:20|2174.1|2173.8|2174.5|2174.2|2174.5|2174.2|2174.1|2173.8|7
1614315940000|2021-02-26 05:05:40|2174.3|2174|2175|2174.7|2175|2174.7|2174.3|2174|4
1614315950000|2021-02-26 05:05:50|2174.9|2174.6|2174|2173.7|2174.9|2174.6|2174|2173.7|9
1614315970000|2021-02-26 05:06:10|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|1
1614315990000|2021-02-26 05:06:30|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|11
1614316000000|2021-02-26 05:06:40|2173.4|2173.1|2173.2|2172.9|2173.4|2173.1|2173.2|2172.9|3
1614316020000|2021-02-26 05:07:00|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173|2172.7|4
1614316030000|2021-02-26 05:07:10|2173.9|2173.6|2174.6|2174.3|2174.7|2174.4|2173.9|2173.6|32
1614316040000|2021-02-26 05:07:20|2174.5|2174.2|2174.7|2174.4|2174.7|2174.4|2174.5|2174.2|3
1614316050000|2021-02-26 05:07:30|||||||||2
1614316060000|2021-02-26 05:07:40|2175.2|2174.9|2174.6|2174.3|2175.2|2174.9|2174.6|2174.3|7
1614316070000|2021-02-26 05:07:50|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|1
1614316090000|2021-02-26 05:08:10|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1614316100000|2021-02-26 05:08:20|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|1
1614316110000|2021-02-26 05:08:30|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|1
1614316120000|2021-02-26 05:08:40|2175.2|2174.9|2174.9|2174.6|2175.2|2174.9|2174.9|2174.6|4
1614316130000|2021-02-26 05:08:50|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|1
1614316140000|2021-02-26 05:09:00|2174.1|2173.8|2174.5|2174.2|2174.7|2174.4|2174.1|2173.8|3
1614316150000|2021-02-26 05:09:10|2174.7|2174.4|2174.9|2174.6|2175.1|2174.8|2174.6|2174.3|4
1614316160000|2021-02-26 05:09:20|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|1
1614316180000|2021-02-26 05:09:40|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|7
1614316190000|2021-02-26 05:09:50|2175.5|2175.2|2175.2|2174.9|2175.5|2175.2|2175.2|2174.9|3
1614316200000|2021-02-26 05:10:00|2175|2174.7|2175.4|2175.1|2175.5|2175.2|2175|2174.7|4
1614316210000|2021-02-26 05:10:10|2175.7|2175.4|2175.9|2175.6|2175.9|2175.6|2175.5|2175.2|3
1614316220000|2021-02-26 05:10:20|2175.5|2175.2|2176|2175.7|2176|2175.7|2175.5|2175.2|4
1614316230000|2021-02-26 05:10:30|2175.7|2175.4|2175.9|2175.6|2175.9|2175.6|2175.6|2175.3|5
1614316240000|2021-02-26 05:10:40|2176.1|2175.8|2175.5|2175.2|2176.1|2175.8|2175.5|2175.2|5
1614316250000|2021-02-26 05:10:50|2175.8|2175.5|2175.8|2175.5|2176|2175.7|2175.6|2175.3|6
1614316260000|2021-02-26 05:11:00|2175.9|2175.6|2175.7|2175.4|2176.1|2175.8|2175.7|2175.4|8
1614316280000|2021-02-26 05:11:20|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.4|2174.1|4
1614316290000|2021-02-26 05:11:30|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|1
1614316310000|2021-02-26 05:11:50|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|1
1614316320000|2021-02-26 05:12:00|2174.2|2173.9|2174.5|2174.2|2174.5|2174.2|2174|2173.7|4
1614316350000|2021-02-26 05:12:30|2174.8|2174.5|2174.4|2174.1|2174.8|2174.5|2174.4|2174.1|2
1614316370000|2021-02-26 05:12:50|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2173.3|2173|3
1614316380000|2021-02-26 05:13:00|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|7
1614316390000|2021-02-26 05:13:10|2174.1|2173.8|2174|2173.7|2174.1|2173.8|2173.8|2173.5|4
1614316400000|2021-02-26 05:13:20|2173.7|2173.4|2173.2|2172.9|2173.7|2173.4|2173.2|2172.9|7
1614316410000|2021-02-26 05:13:30|2173.1|2172.8|2171.9|2171.6|2173.1|2172.8|2171.8|2171.5|170
1614316420000|2021-02-26 05:13:40|2172|2171.7|2171.5|2171.2|2172.5|2172.2|2171.4|2171.1|84
1614316430000|2021-02-26 05:13:50|2171.4|2171.1|2171|2170.7|2171.5|2171.2|2170.8|2170.5|57
1614316440000|2021-02-26 05:14:00|2170.7|2170.4|2171.1|2170.8|2171.1|2170.8|2170.5|2170.2|11
1614316450000|2021-02-26 05:14:10|2170.9|2170.6|2170.8|2170.5|2171|2170.7|2170.8|2170.5|25
1614316460000|2021-02-26 05:14:20|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2
1614316470000|2021-02-26 05:14:30|2170.7|2170.4|2171|2170.7|2171.3|2171|2170.7|2170.4|7
1614316480000|2021-02-26 05:14:40|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2
1614316490000|2021-02-26 05:14:50|2171.3|2171|2170.7|2170.4|2171.3|2171|2170.7|2170.4|10
1614316500000|2021-02-26 05:15:00|2170.6|2170.3|2170.3|2170|2170.6|2170.3|2169.5|2169.2|55
1614316510000|2021-02-26 05:15:10|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1614316520000|2021-02-26 05:15:20|2170.1|2169.8|2169.3|2169|2170.2|2169.9|2169.3|2169|36
1614316530000|2021-02-26 05:15:30|2169.1|2168.8|2168.9|2168.6|2169.2|2168.9|2168.9|2168.6|15
1614316540000|2021-02-26 05:15:40|2168.6|2168.3|2168.8|2168.5|2168.8|2168.5|2168.3|2168|12
1614316550000|2021-02-26 05:15:50|2168.9|2168.6|2168.8|2168.5|2169.2|2168.9|2168.8|2168.5|8
1614316560000|2021-02-26 05:16:00|2168.7|2168.4|2168.2|2167.9|2168.7|2168.4|2168.2|2167.9|8
1614316570000|2021-02-26 05:16:10|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.2|2167.9|7
1614316580000|2021-02-26 05:16:20|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1614316590000|2021-02-26 05:16:30|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|5
1614316600000|2021-02-26 05:16:40|2168.4|2168.1|2168.2|2167.9|2168.5|2168.2|2168.2|2167.9|70
1614316610000|2021-02-26 05:16:50|2168.3|2168|2168.5|2168.2|2168.5|2168.2|2168.1|2167.8|4
1614316620000|2021-02-26 05:17:00|2168.4|2168.1|2168|2167.7|2168.5|2168.2|2168|2167.7|14
1614316630000|2021-02-26 05:17:10|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|5
1614316640000|2021-02-26 05:17:20|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|2
1614316650000|2021-02-26 05:17:30|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.2|2168.9|8
1614316660000|2021-02-26 05:17:40|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1614316670000|2021-02-26 05:17:50|2169.3|2169|2169.1|2168.8|2169.3|2169|2169.1|2168.8|4
1614316680000|2021-02-26 05:18:00|2168.4|2168.1|2169.2|2168.9|2169.2|2168.9|2168.4|2168.1|4
1614316690000|2021-02-26 05:18:10|2169|2168.7|2169.6|2169.3|2169.6|2169.3|2169|2168.7|2
1614316700000|2021-02-26 05:18:20|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|3
1614316710000|2021-02-26 05:18:30|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|3
1614316720000|2021-02-26 05:18:40|||||||||1
1614316730000|2021-02-26 05:18:50|2169.3|2169|2169.6|2169.3|2169.6|2169.3|2169.3|2169|3
1614316750000|2021-02-26 05:19:10|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1614316760000|2021-02-26 05:19:20|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|1
1614316770000|2021-02-26 05:19:30|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.5|2168.2|11
1614316780000|2021-02-26 05:19:40|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1614316790000|2021-02-26 05:19:50|2168.9|2168.6|2168.5|2168.2|2168.9|2168.6|2168.5|2168.2|3
1614316800000|2021-02-26 05:20:00|2168.3|2168|2168.8|2168.5|2169|2168.7|2168.3|2168|5
1614316810000|2021-02-26 05:20:10|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|11
1614316830000|2021-02-26 05:20:30|2168.6|2168.3|2168.4|2168.1|2168.6|2168.3|2168.4|2168.1|5
1614316840000|2021-02-26 05:20:40|2168|2167.7|2168.5|2168.2|2168.5|2168.2|2168|2167.7|6
1614316850000|2021-02-26 05:20:50|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1614316860000|2021-02-26 05:21:00|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1614316870000|2021-02-26 05:21:10|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1614316920000|2021-02-26 05:22:00|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1614316930000|2021-02-26 05:22:10|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|5
1614316950000|2021-02-26 05:22:30|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1614316960000|2021-02-26 05:22:40|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|3
1614316970000|2021-02-26 05:22:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1614316980000|2021-02-26 05:23:00|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|3
1614316990000|2021-02-26 05:23:10|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|6
1614317000000|2021-02-26 05:23:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|3
1614317010000|2021-02-26 05:23:30|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1614317020000|2021-02-26 05:23:40|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1614317030000|2021-02-26 05:23:50|2168.7|2168.4|2169|2168.7|2169|2168.7|2168.7|2168.4|3
1614317050000|2021-02-26 05:24:10|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|1
1614317060000|2021-02-26 05:24:20|2169.7|2169.4|2170.3|2170|2170.3|2170|2169.7|2169.4|4
1614317070000|2021-02-26 05:24:30|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1614317090000|2021-02-26 05:24:50|2170.1|2169.8|2170.4|2170.1|2170.8|2170.5|2170.1|2169.8|8
1614317100000|2021-02-26 05:25:00|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2
1614317110000|2021-02-26 05:25:10|2169.8|2169.5|2169.3|2169|2169.8|2169.5|2169|2168.7|7
1614317120000|2021-02-26 05:25:20|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|4
1614317130000|2021-02-26 05:25:30|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.3|2169|5
1614317140000|2021-02-26 05:25:40|2168|2167.7|2168.1|2167.8|2168.4|2168.1|2167.8|2167.5|94
1614317150000|2021-02-26 05:25:50|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|2
1614317160000|2021-02-26 05:26:00|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|2
1614317170000|2021-02-26 05:26:10|2168.7|2168.4|2168.2|2167.9|2168.7|2168.4|2168.2|2167.9|5
1614317180000|2021-02-26 05:26:20|2167.7|2167.4|2168|2167.7|2168|2167.7|2167.7|2167.4|9
1614317190000|2021-02-26 05:26:30|||||||||1
1614317200000|2021-02-26 05:26:40|||||||||1
1614317210000|2021-02-26 05:26:50|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167|2166.7|26
1614317230000|2021-02-26 05:27:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|2
1614317240000|2021-02-26 05:27:20|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2
1614317250000|2021-02-26 05:27:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2
1614317260000|2021-02-26 05:27:40|2167.5|2167.2|2166.8|2166.5|2167.5|2167.2|2166.6|2166.3|23
1614317270000|2021-02-26 05:27:50|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|10
1614317280000|2021-02-26 05:28:00|2167.2|2166.9|2167.6|2167.3|2167.6|2167.3|2167.2|2166.9|4
1614317300000|2021-02-26 05:28:20|||||||||1
1614317330000|2021-02-26 05:28:50|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|2
1614317340000|2021-02-26 05:29:00|2167.6|2167.3|2167|2166.7|2167.6|2167.3|2167|2166.7|3
1614317350000|2021-02-26 05:29:10|||||||||1
1614317360000|2021-02-26 05:29:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|1
1614317370000|2021-02-26 05:29:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2
1614317380000|2021-02-26 05:29:40|2168.4|2168.1|2168.6|2168.3|2168.9|2168.6|2168.4|2168.1|9
1614317390000|2021-02-26 05:29:50|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|4
1614317400000|2021-02-26 05:30:00|2167.6|2167.3|2167.5|2167.2|2167.7|2167.4|2167.5|2167.2|8
1614317410000|2021-02-26 05:30:10|2167.1|2166.8|2167.6|2167.3|2167.6|2167.3|2167.1|2166.8|2
1614317420000|2021-02-26 05:30:20|2166.9|2166.6|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|3
1614317430000|2021-02-26 05:30:30|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.7|2166.4|2
1614317440000|2021-02-26 05:30:40|2166.9|2166.6|2166.5|2166.2|2166.9|2166.6|2166.5|2166.2|5
1614317450000|2021-02-26 05:30:50|2165.2|2164.9|2165.2|2164.9|2165.4|2165.1|2165.1|2164.8|52
1614317460000|2021-02-26 05:31:00|2165|2164.7|2165.3|2165|2165.3|2165|2164.7|2164.4|24
1614317470000|2021-02-26 05:31:10|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|17
1614317480000|2021-02-26 05:31:20|2164.9|2164.6|2165.2|2164.9|2165.2|2164.9|2164.7|2164.4|4
1614317490000|2021-02-26 05:31:30|2165.6|2165.3|2165.2|2164.9|2165.7|2165.4|2165.2|2164.9|7
1614317500000|2021-02-26 05:31:40|2164.7|2164.4|2164.7|2164.4|2165.2|2164.9|2164.7|2164.4|6
1614317510000|2021-02-26 05:31:50|2165|2164.7|2163.9|2163.6|2165|2164.7|2163.9|2163.6|11
1614317520000|2021-02-26 05:32:00|2164.1|2163.8|2164.6|2164.3|2164.6|2164.3|2163.9|2163.6|9
1614317530000|2021-02-26 05:32:10|2164.3|2164|2164|2163.7|2164.8|2164.5|2164|2163.7|11
1614317540000|2021-02-26 05:32:20|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.4|2163.1|12
1614317550000|2021-02-26 05:32:30|2163.8|2163.5|2163.1|2162.8|2163.9|2163.6|2163.1|2162.8|12
1614317560000|2021-02-26 05:32:40|2163.2|2162.9|2163.6|2163.3|2163.6|2163.3|2163.2|2162.9|17
1614317570000|2021-02-26 05:32:50|2163.5|2163.2|2163.9|2163.6|2163.9|2163.6|2163.4|2163.1|8
1614317580000|2021-02-26 05:33:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2163.6|2163.3|8
1614317590000|2021-02-26 05:33:10|2164|2163.7|2163.7|2163.4|2164|2163.7|2163.7|2163.4|2
1614317600000|2021-02-26 05:33:20|2163.6|2163.3|2163.3|2163|2163.9|2163.6|2163.3|2163|7
1614317610000|2021-02-26 05:33:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1614317620000|2021-02-26 05:33:40|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|3
1614317630000|2021-02-26 05:33:50|2162.9|2162.6|2163.4|2163.1|2163.4|2163.1|2162.9|2162.6|12
1614317640000|2021-02-26 05:34:00|2162.6|2162.3|2163.3|2163|2163.3|2163|2162.5|2162.2|22
1614317650000|2021-02-26 05:34:10|2163.4|2163.1|2163.1|2162.8|2163.4|2163.1|2162.9|2162.6|15
1614317660000|2021-02-26 05:34:20|2163|2162.7|2163.7|2163.4|2163.7|2163.4|2162.9|2162.6|13
1614317670000|2021-02-26 05:34:30|2163.3|2163|2163.4|2163.1|2163.5|2163.2|2163.2|2162.9|11
1614317680000|2021-02-26 05:34:40|2163.9|2163.6|2163.5|2163.2|2164|2163.7|2163.4|2163.1|38
1614317690000|2021-02-26 05:34:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|3
1614317700000|2021-02-26 05:35:00|2163|2162.7|2163.3|2163|2163.3|2163|2162.9|2162.6|9
1614317710000|2021-02-26 05:35:10|2163.2|2162.9|2162.4|2162.1|2163.2|2162.9|2162.4|2162.1|7
1614317720000|2021-02-26 05:35:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.4|2162.1|5
1614317730000|2021-02-26 05:35:30|2162.2|2161.9|2162.5|2162.2|2162.5|2162.2|2162.1|2161.8|10
1614317740000|2021-02-26 05:35:40|2162.2|2161.9|2162.5|2162.2|2162.5|2162.2|2162.2|2161.9|11
1614317750000|2021-02-26 05:35:50|||||||||1
1614317760000|2021-02-26 05:36:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|5
1614317770000|2021-02-26 05:36:10|2163.2|2162.9|2163.7|2163.4|2163.7|2163.4|2163.2|2162.9|12
1614317780000|2021-02-26 05:36:20|2163|2162.7|2163.9|2163.6|2163.9|2163.6|2163|2162.7|11
1614317790000|2021-02-26 05:36:30|2164.2|2163.9|2164.5|2164.2|2164.9|2164.6|2164.2|2163.9|10
1614317800000|2021-02-26 05:36:40|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|2
1614317810000|2021-02-26 05:36:50|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1614317820000|2021-02-26 05:37:00|2163.3|2163|2164|2163.7|2164|2163.7|2163.3|2163|4
1614317830000|2021-02-26 05:37:10|2163.7|2163.4|2163.5|2163.2|2163.7|2163.4|2163.5|2163.2|2
1614317840000|2021-02-26 05:37:20|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|2
1614317850000|2021-02-26 05:37:30|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1614317860000|2021-02-26 05:37:40|2163.2|2162.9|2163.6|2163.3|2163.6|2163.3|2163.2|2162.9|2
1614317870000|2021-02-26 05:37:50|2163.5|2163.2|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|5
1614317880000|2021-02-26 05:38:00|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|3
1614317890000|2021-02-26 05:38:10|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|3
1614317900000|2021-02-26 05:38:20|2163.7|2163.4|2164|2163.7|2164|2163.7|2163.4|2163.1|7
1614317910000|2021-02-26 05:38:30|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|4
1614317920000|2021-02-26 05:38:40|2163.8|2163.5|2164|2163.7|2164.4|2164.1|2163.8|2163.5|6
1614317930000|2021-02-26 05:38:50|2163.7|2163.4|2164.4|2164.1|2164.4|2164.1|2163.7|2163.4|6
1614317940000|2021-02-26 05:39:00|2164.3|2164|2164.3|2164|2164.3|2164|2163.8|2163.5|5
1614317950000|2021-02-26 05:39:10|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1614317960000|2021-02-26 05:39:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1614317970000|2021-02-26 05:39:30|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2
1614317980000|2021-02-26 05:39:40|2165|2164.7|2164.2|2163.9|2165|2164.7|2164.2|2163.9|9
1614317990000|2021-02-26 05:39:50|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1614318000000|2021-02-26 05:40:00|2164.8|2164.5|2165.1|2164.8|2165.3|2165|2164.8|2164.5|10
1614318010000|2021-02-26 05:40:10|2165|2164.7|2165|2164.7|2165|2164.7|2164.7|2164.4|13
1614318020000|2021-02-26 05:40:20|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.2|2164.9|6
1614318030000|2021-02-26 05:40:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1614318040000|2021-02-26 05:40:40|||||||||1
1614318050000|2021-02-26 05:40:50|||||||||1
1614318060000|2021-02-26 05:41:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1614318070000|2021-02-26 05:41:10|2164.7|2164.4|2165.1|2164.8|2165.1|2164.8|2164.7|2164.4|8
1614318080000|2021-02-26 05:41:20|2164.6|2164.3|2164.3|2164|2164.6|2164.3|2164.3|2164|2
1614318090000|2021-02-26 05:41:30|2164.7|2164.4|2164.3|2164|2164.9|2164.6|2164.3|2164|5
1614318100000|2021-02-26 05:41:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1614318120000|2021-02-26 05:42:00|2164.7|2164.4|2165|2164.7|2165|2164.7|2164.7|2164.4|2
1614318130000|2021-02-26 05:42:10|2165.5|2165.2|2165.1|2164.8|2165.5|2165.2|2165.1|2164.8|5
1614318140000|2021-02-26 05:42:20|2164.4|2164.1|2165.3|2165|2165.3|2165|2164.4|2164.1|3
1614318150000|2021-02-26 05:42:30|2165.1|2164.8|2165.7|2165.4|2165.9|2165.6|2165.1|2164.8|5
1614318160000|2021-02-26 05:42:40|2165.9|2165.6|2165.9|2165.6|2166.3|2166|2165.9|2165.6|9
1614318170000|2021-02-26 05:42:50|2166|2165.7|2166.9|2166.6|2166.9|2166.6|2166|2165.7|5
1614318180000|2021-02-26 05:43:00|2167.1|2166.8|2167.7|2167.4|2167.7|2167.4|2167|2166.7|12
1614318190000|2021-02-26 05:43:10|2168.5|2168.2|2167.2|2166.9|2168.5|2168.2|2166.7|2166.4|20
1614318200000|2021-02-26 05:43:20|2167.3|2167|2167|2166.7|2167.5|2167.2|2167|2166.7|7
1614318210000|2021-02-26 05:43:30|2167.6|2167.3|2167.9|2167.6|2168.3|2168|2167.6|2167.3|9
1614318220000|2021-02-26 05:43:40|2168.5|2168.2|2168.2|2167.9|2168.9|2168.6|2168.2|2167.9|4
1614318230000|2021-02-26 05:43:50|2168.6|2168.3|2168.2|2167.9|2168.6|2168.3|2168.2|2167.9|2
1614318240000|2021-02-26 05:44:00|2167.9|2167.6|2169.6|2169.3|2169.8|2169.5|2167.9|2167.6|12
1614318250000|2021-02-26 05:44:10|2169.7|2169.4|2170.4|2170.1|2170.4|2170.1|2169.7|2169.4|22
1614318260000|2021-02-26 05:44:20|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2
1614318270000|2021-02-26 05:44:30|2170|2169.7|2170.3|2170|2170.3|2170|2170|2169.7|7
1614318280000|2021-02-26 05:44:40|2169.6|2169.3|2170.1|2169.8|2170.1|2169.8|2169.2|2168.9|11
1614318290000|2021-02-26 05:44:50|2170.2|2169.9|2171.2|2170.9|2171.4|2171.1|2170.2|2169.9|12
1614318300000|2021-02-26 05:45:00|2171|2170.7|2169.8|2169.5|2171|2170.7|2169.8|2169.5|12
1614318310000|2021-02-26 05:45:10|2169.6|2169.3|2168.2|2167.9|2169.6|2169.3|2168.2|2167.9|21
1614318320000|2021-02-26 05:45:20|2168.8|2168.5|2168.9|2168.6|2169.2|2168.9|2168.8|2168.5|5
1614318330000|2021-02-26 05:45:30|2169.4|2169.1|2169|2168.7|2169.8|2169.5|2169|2168.7|6
1614318340000|2021-02-26 05:45:40|||||||||1
1614318350000|2021-02-26 05:45:50|2168.9|2168.6|2169.3|2169|2169.3|2169|2168.9|2168.6|3
1614318360000|2021-02-26 05:46:00|2168.9|2168.6|2169.2|2168.9|2169.5|2169.2|2168.9|2168.6|8
1614318370000|2021-02-26 05:46:10|2168.6|2168.3|2169.2|2168.9|2169.2|2168.9|2168.6|2168.3|4
1614318380000|2021-02-26 05:46:20|2168.2|2167.9|2168.7|2168.4|2168.7|2168.4|2168.2|2167.9|6
1614318390000|2021-02-26 05:46:30|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.2|2167.9|13
1614318400000|2021-02-26 05:46:40|2168|2167.7|2168.9|2168.6|2168.9|2168.6|2168|2167.7|5
1614318410000|2021-02-26 05:46:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1614318420000|2021-02-26 05:47:00|2168.3|2168|2168|2167.7|2168.3|2168|2168|2167.7|5
1614318430000|2021-02-26 05:47:10|2168.4|2168.1|2168.8|2168.5|2168.8|2168.5|2168.4|2168.1|3
1614318440000|2021-02-26 05:47:20|2169.2|2168.9|2168.5|2168.2|2169.6|2169.3|2168.5|2168.2|17
1614318450000|2021-02-26 05:47:30|2168.2|2167.9|2167.9|2167.6|2168.2|2167.9|2167.9|2167.6|3
1614318470000|2021-02-26 05:47:50|2168.3|2168|2167.7|2167.4|2168.3|2168|2167.7|2167.4|13
1614318480000|2021-02-26 05:48:00|||||||||3
1614318490000|2021-02-26 05:48:10|2167.6|2167.3|2167.5|2167.2|2168|2167.7|2167.5|2167.2|18
1614318500000|2021-02-26 05:48:20|2167.2|2166.9|2166.6|2166.3|2167.2|2166.9|2166.4|2166.1|29
1614318510000|2021-02-26 05:48:30|2166.4|2166.1|2166.7|2166.4|2166.7|2166.4|2165.7|2165.4|16
1614318520000|2021-02-26 05:48:40|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.2|2165.9|10
1614318530000|2021-02-26 05:48:50|2166.4|2166.1|2166.7|2166.4|2166.9|2166.6|2166.4|2166.1|5
1614318540000|2021-02-26 05:49:00|2167.1|2166.8|2165.7|2165.4|2167.1|2166.8|2165.7|2165.4|11
1614318550000|2021-02-26 05:49:10|2165.2|2164.9|2164.7|2164.4|2165.2|2164.9|2164.7|2164.4|7
1614318560000|2021-02-26 05:49:20|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|3
1614318570000|2021-02-26 05:49:30|2164.5|2164.2|2164.9|2164.6|2165.2|2164.9|2164.5|2164.2|5
1614318580000|2021-02-26 05:49:40|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|11
1614318590000|2021-02-26 05:49:50|2164.8|2164.5|2164.1|2163.8|2164.8|2164.5|2164.1|2163.8|6
1614318600000|2021-02-26 05:50:00|2164.3|2164|2164.7|2164.4|2164.7|2164.4|2164.1|2163.8|4
1614318610000|2021-02-26 05:50:10|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|3
1614318620000|2021-02-26 05:50:20|2164.5|2164.2|2165|2164.7|2165|2164.7|2164.4|2164.1|4
1614318630000|2021-02-26 05:50:30|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1614318640000|2021-02-26 05:50:40|2164.3|2164|2164.7|2164.4|2164.7|2164.4|2164.3|2164|2
1614318650000|2021-02-26 05:50:50|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.1|2163.8|7
1614318660000|2021-02-26 05:51:00|2164|2163.7|2163.7|2163.4|2164.5|2164.2|2163.7|2163.4|20
1614318670000|2021-02-26 05:51:10|2164|2163.7|2163.8|2163.5|2164.2|2163.9|2163.8|2163.5|8
1614318680000|2021-02-26 05:51:20|2163.9|2163.6|2163.8|2163.5|2164|2163.7|2163.8|2163.5|4
1614318690000|2021-02-26 05:51:30|2164.2|2163.9|2163.7|2163.4|2164.2|2163.9|2163.7|2163.4|6
1614318700000|2021-02-26 05:51:40|2163.5|2163.2|2164.1|2163.8|2164.1|2163.8|2163.5|2163.2|2
1614318710000|2021-02-26 05:51:50|2164.2|2163.9|2164.1|2163.8|2164.6|2164.3|2164.1|2163.8|5
1614318720000|2021-02-26 05:52:00|2164.4|2164.1|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|2
1614318730000|2021-02-26 05:52:10|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|4
1614318740000|2021-02-26 05:52:20|2165.5|2165.2|2165.5|2165.2|2165.6|2165.3|2165|2164.7|10
1614318750000|2021-02-26 05:52:30|2164.9|2164.6|2163.9|2163.6|2164.9|2164.6|2163.9|2163.6|6
1614318760000|2021-02-26 05:52:40|2164.1|2163.8|2164.6|2164.3|2164.6|2164.3|2164.1|2163.8|2
1614318770000|2021-02-26 05:52:50|2165|2164.7|2164.4|2164.1|2165.2|2164.9|2164.4|2164.1|6
1614318780000|2021-02-26 05:53:00|2164.2|2163.9|2164|2163.7|2164.4|2164.1|2163.9|2163.6|11
1614318790000|2021-02-26 05:53:10|||||||||3
1614318800000|2021-02-26 05:53:20|2164.1|2163.8|2164|2163.7|2164.4|2164.1|2163.9|2163.6|6
1614318810000|2021-02-26 05:53:30|2163.9|2163.6|2163.6|2163.3|2163.9|2163.6|2163.5|2163.2|7
1614318820000|2021-02-26 05:53:40|2164.1|2163.8|2163.6|2163.3|2164.1|2163.8|2163.6|2163.3|18
1614318830000|2021-02-26 05:53:50|2163.4|2163.1|2163|2162.7|2163.4|2163.1|2163|2162.7|14
1614318840000|2021-02-26 05:54:00|2162.9|2162.6|2163.3|2163|2163.3|2163|2162.9|2162.6|11
1614318850000|2021-02-26 05:54:10|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|5
1614318860000|2021-02-26 05:54:20|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2
1614318870000|2021-02-26 05:54:30|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.7|2162.4|21
1614318880000|2021-02-26 05:54:40|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.4|2162.1|12
1614318890000|2021-02-26 05:54:50|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.2|2161.9|23
1614318900000|2021-02-26 05:55:00|2162.4|2162.1|2162.2|2161.9|2162.6|2162.3|2162.2|2161.9|14
1614318910000|2021-02-26 05:55:10|2162.1|2161.8|2162.2|2161.9|2162.7|2162.4|2162|2161.7|9
1614318920000|2021-02-26 05:55:20|2162.7|2162.4|2163|2162.7|2163|2162.7|2162.4|2162.1|15
1614318930000|2021-02-26 05:55:30|2163.1|2162.8|2163.5|2163.2|2163.5|2163.2|2162.9|2162.6|7
1614318940000|2021-02-26 05:55:40|2163.3|2163|2163.1|2162.8|2163.7|2163.4|2163.1|2162.8|14
1614318950000|2021-02-26 05:55:50|2163.8|2163.5|2164.8|2164.5|2164.8|2164.5|2163.7|2163.4|20
1614318960000|2021-02-26 05:56:00|2164.3|2164|2164.5|2164.2|2164.6|2164.3|2164.3|2164|4
1614318970000|2021-02-26 05:56:10|2164.1|2163.8|2165.1|2164.8|2165.1|2164.8|2164.1|2163.8|5
1614318980000|2021-02-26 05:56:20|2164.4|2164.1|2165.1|2164.8|2165.1|2164.8|2164.4|2164.1|2
1614318990000|2021-02-26 05:56:30|2165.2|2164.9|2164.7|2164.4|2165.2|2164.9|2164.2|2163.9|7
1614319000000|2021-02-26 05:56:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1614319010000|2021-02-26 05:56:50|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2
1614319020000|2021-02-26 05:57:00|2164.2|2163.9|2163.7|2163.4|2164.2|2163.9|2163.7|2163.4|10
1614319030000|2021-02-26 05:57:10|2163.8|2163.5|2163.6|2163.3|2164|2163.7|2163.6|2163.3|7
1614319040000|2021-02-26 05:57:20|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1614319050000|2021-02-26 05:57:30|2164.3|2164|2164.2|2163.9|2164.5|2164.2|2164.2|2163.9|4
1614319060000|2021-02-26 05:57:40|2164|2163.7|2163.8|2163.5|2164.1|2163.8|2163.8|2163.5|3
1614319070000|2021-02-26 05:57:50|2163.7|2163.4|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|2
1614319080000|2021-02-26 05:58:00|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|23
1614319090000|2021-02-26 05:58:10|2162.9|2162.6|2163.9|2163.6|2163.9|2163.6|2162.9|2162.6|18
1614319100000|2021-02-26 05:58:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1614319110000|2021-02-26 05:58:30|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|2
1614319120000|2021-02-26 05:58:40|2163.8|2163.5|2164.2|2163.9|2164.2|2163.9|2163.5|2163.2|5
1614319130000|2021-02-26 05:58:50|2164.4|2164.1|2163.5|2163.2|2164.4|2164.1|2163.5|2163.2|4
1614319140000|2021-02-26 05:59:00|2163.9|2163.6|2165|2164.7|2165|2164.7|2163.9|2163.6|5
1614319150000|2021-02-26 05:59:10|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.3|2164|4
1614319160000|2021-02-26 05:59:20|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1614319170000|2021-02-26 05:59:30|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1614319180000|2021-02-26 05:59:40|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|5
1614319190000|2021-02-26 05:59:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|5
1614319200000|2021-02-26 06:00:00|2162.7|2162.4|2164|2163.7|2164|2163.7|2162.7|2162.4|28
1614319210000|2021-02-26 06:00:10|2163.9|2163.6|2163.1|2162.8|2163.9|2163.6|2163|2162.7|9
1614319220000|2021-02-26 06:00:20|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1614319230000|2021-02-26 06:00:30|2163.5|2163.2|2163.7|2163.4|2163.9|2163.6|2163.5|2163.2|5
1614319240000|2021-02-26 06:00:40|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|2
1614319260000|2021-02-26 06:01:00|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.5|2163.2|4
1614319270000|2021-02-26 06:01:10|2164.2|2163.9|2164.5|2164.2|2164.5|2164.2|2164.2|2163.9|7
1614319280000|2021-02-26 06:01:20|2164.8|2164.5|2165|2164.7|2165.3|2165|2164.3|2164|8
1614319290000|2021-02-26 06:01:30|2164.9|2164.6|2165.6|2165.3|2165.6|2165.3|2164.9|2164.6|7
1614319300000|2021-02-26 06:01:40|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|3
1614319310000|2021-02-26 06:01:50|2165.9|2165.6|2166|2165.7|2166.2|2165.9|2165.5|2165.2|8
1614319320000|2021-02-26 06:02:00|2165.8|2165.5|2166.2|2165.9|2166.2|2165.9|2165.8|2165.5|3
1614319330000|2021-02-26 06:02:10|2166.4|2166.1|2167.7|2167.4|2167.7|2167.4|2166.4|2166.1|50
1614319340000|2021-02-26 06:02:20|2167.6|2167.3|2167.5|2167.2|2167.7|2167.4|2167.5|2167.2|4
1614319350000|2021-02-26 06:02:30|2167.1|2166.8|2167.4|2167.1|2167.4|2167.1|2167.1|2166.8|5
1614319360000|2021-02-26 06:02:40|2167.8|2167.5|2168.2|2167.9|2168.3|2168|2167.8|2167.5|7
1614319370000|2021-02-26 06:02:50|2168.7|2168.4|2169.2|2168.9|2169.8|2169.5|2168.7|2168.4|25
1614319380000|2021-02-26 06:03:00|2170.2|2169.9|2170.6|2170.3|2171.2|2170.9|2170.2|2169.9|15
1614319390000|2021-02-26 06:03:10|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.3|2170|10
1614319400000|2021-02-26 06:03:20|2170.2|2169.9|2170.8|2170.5|2170.8|2170.5|2170.2|2169.9|14
1614319410000|2021-02-26 06:03:30|2170.6|2170.3|2170.4|2170.1|2170.8|2170.5|2170.4|2170.1|16
1614319420000|2021-02-26 06:03:40|2170.5|2170.2|2171.7|2171.4|2171.7|2171.4|2170.5|2170.2|24
1614319430000|2021-02-26 06:03:50|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2171|2170.7|5
1614319440000|2021-02-26 06:04:00|2170.9|2170.6|2171.5|2171.2|2171.5|2171.2|2170.9|2170.6|5
1614319450000|2021-02-26 06:04:10|2171.8|2171.5|2172.2|2171.9|2172.2|2171.9|2171.2|2170.9|19
1614319460000|2021-02-26 06:04:20|2172.4|2172.1|2173.3|2173|2173.5|2173.2|2172.4|2172.1|35
1614319470000|2021-02-26 06:04:30|2174|2173.7|2174.8|2174.5|2174.8|2174.5|2173.7|2173.4|27
1614319480000|2021-02-26 06:04:40|2174.7|2174.4|2176.1|2175.8|2176.1|2175.8|2174.6|2174.3|44
1614319490000|2021-02-26 06:04:50|2175.7|2175.4|2175.9|2175.6|2175.9|2175.6|2175.3|2175|43
1614319500000|2021-02-26 06:05:00|2176.3|2176|2177.2|2176.9|2177.5|2177.2|2176.3|2176|31
1614319510000|2021-02-26 06:05:10|2176.9|2176.6|2176.8|2176.5|2177.3|2177|2176.8|2176.5|4
1614319520000|2021-02-26 06:05:20|2176|2175.7|2175.5|2175.2|2176|2175.7|2175.3|2175|15
1614319530000|2021-02-26 06:05:30|2175.9|2175.6|2176.3|2176|2176.3|2176|2175.9|2175.6|2
1614319540000|2021-02-26 06:05:40|2176.6|2176.3|2177.3|2177|2177.4|2177.1|2176.5|2176.2|14
1614319550000|2021-02-26 06:05:50|2177.7|2177.4|2176.8|2176.5|2177.7|2177.4|2176.8|2176.5|11
1614319560000|2021-02-26 06:06:00|2178.2|2177.9|2179.2|2178.9|2179.2|2178.9|2178.2|2177.9|14
1614319570000|2021-02-26 06:06:10|2178.5|2178.2|2177.6|2177.3|2178.5|2178.2|2177.6|2177.3|15
1614319580000|2021-02-26 06:06:20|2177.9|2177.6|2178.3|2178|2178.3|2178|2177.4|2177.1|22
1614319590000|2021-02-26 06:06:30|2178.5|2178.2|2178.7|2178.4|2179.3|2179|2178.5|2178.2|18
1614319600000|2021-02-26 06:06:40|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2177.9|2177.6|4
1614319610000|2021-02-26 06:06:50|2178.4|2178.1|2178.5|2178.2|2178.5|2178.2|2178|2177.7|3
1614319620000|2021-02-26 06:07:00|2177.7|2177.4|2177.3|2177|2177.7|2177.4|2177.3|2177|17
1614319630000|2021-02-26 06:07:10|2177.2|2176.9|2176.8|2176.5|2177.2|2176.9|2175.8|2175.5|76
1614319640000|2021-02-26 06:07:20|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2
1614319650000|2021-02-26 06:07:30|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|3
1614319660000|2021-02-26 06:07:40|2176.2|2175.9|2176.9|2176.6|2176.9|2176.6|2176.2|2175.9|15
1614319670000|2021-02-26 06:07:50|2176.8|2176.5|2176.4|2176.1|2176.8|2176.5|2176.4|2176.1|7
1614319680000|2021-02-26 06:08:00|2176.2|2175.9|2176.1|2175.8|2176.2|2175.9|2176.1|2175.8|2
1614319690000|2021-02-26 06:08:10|2176.9|2176.6|2177.4|2177.1|2177.4|2177.1|2176.9|2176.6|14
1614319700000|2021-02-26 06:08:20|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2
1614319720000|2021-02-26 06:08:40|2176.8|2176.5|2176.1|2175.8|2176.8|2176.5|2176.1|2175.8|4
1614319730000|2021-02-26 06:08:50|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|1
1614319770000|2021-02-26 06:09:30|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|1
1614319780000|2021-02-26 06:09:40|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2
1614319790000|2021-02-26 06:09:50|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|4
1614319800000|2021-02-26 06:10:00|2177.8|2177.5|2179.6|2179.3|2179.6|2179.3|2177.8|2177.5|18
1614319810000|2021-02-26 06:10:10|2180.5|2180.2|2180.9|2180.6|2180.9|2180.6|2180.5|2180.2|7
1614319820000|2021-02-26 06:10:20|2181.2|2180.9|2180.6|2180.3|2181.2|2180.9|2179.6|2179.3|35
1614319830000|2021-02-26 06:10:30|2180.2|2179.9|2181.2|2180.9|2181.3|2181|2180.2|2179.9|15
1614319840000|2021-02-26 06:10:40|2181.3|2181|2180.3|2180|2181.3|2181|2180.3|2180|4
1614319860000|2021-02-26 06:11:00|2179.9|2179.6|2180.5|2180.2|2180.5|2180.2|2179.9|2179.6|8
1614319870000|2021-02-26 06:11:10|2180.2|2179.9|2180.4|2180.1|2180.4|2180.1|2180.2|2179.9|2
1614319880000|2021-02-26 06:11:20|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.6|2180.3|5
1614319890000|2021-02-26 06:11:30|2180.2|2179.9|2180.6|2180.3|2180.6|2180.3|2180.2|2179.9|5
1614319900000|2021-02-26 06:11:40|2181|2180.7|2180.1|2179.8|2181.5|2181.2|2180.1|2179.8|6
1614319910000|2021-02-26 06:11:50|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|6
1614319920000|2021-02-26 06:12:00|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|1
1614319930000|2021-02-26 06:12:10|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|2
1614319940000|2021-02-26 06:12:20|2179.6|2179.3|2180.2|2179.9|2180.2|2179.9|2179.6|2179.3|5
1614319950000|2021-02-26 06:12:30|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|1
1614319960000|2021-02-26 06:12:40|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|1
1614319970000|2021-02-26 06:12:50|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2
1614319980000|2021-02-26 06:13:00|2180.9|2180.6|2180.5|2180.2|2180.9|2180.6|2180.5|2180.2|5
1614319990000|2021-02-26 06:13:10|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|2
1614320000000|2021-02-26 06:13:20|2180.9|2180.6|2180.5|2180.2|2180.9|2180.6|2180.5|2180.2|12
1614320030000|2021-02-26 06:13:50|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|1
1614320040000|2021-02-26 06:14:00|2180.8|2180.5|2180.6|2180.3|2181|2180.7|2180.6|2180.3|6
1614320050000|2021-02-26 06:14:10|2181|2180.7|2181.5|2181.2|2181.5|2181.2|2181|2180.7|5
1614320060000|2021-02-26 06:14:20|2181.4|2181.1|2181.4|2181.1|2181.5|2181.2|2181.3|2181|9
1614320070000|2021-02-26 06:14:30|2181.9|2181.6|2182.2|2181.9|2182.2|2181.9|2181.9|2181.6|13
1614320080000|2021-02-26 06:14:40|2182.1|2181.8|2182.1|2181.8|2182.4|2182.1|2182.1|2181.8|9
1614320090000|2021-02-26 06:14:50|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|1
1614320100000|2021-02-26 06:15:00|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.4|2182.1|2
1614320110000|2021-02-26 06:15:10|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.1|2181.8|6
1614320120000|2021-02-26 06:15:20|2182.9|2182.6|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|4
1614320130000|2021-02-26 06:15:30|2183|2182.7|2183.3|2183|2183.3|2183|2182.7|2182.4|19
1614320140000|2021-02-26 06:15:40|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|2
1614320150000|2021-02-26 06:15:50|2182.3|2182|2181.5|2181.2|2182.3|2182|2181.3|2181|30
1614320160000|2021-02-26 06:16:00|2181.3|2181|2180.6|2180.3|2181.3|2181|2180.6|2180.3|7
1614320170000|2021-02-26 06:16:10|2181|2180.7|2181.1|2180.8|2181.1|2180.8|2181|2180.7|4
1614320180000|2021-02-26 06:16:20|2180.9|2180.6|2181.1|2180.8|2181.1|2180.8|2180.9|2180.6|4
1614320200000|2021-02-26 06:16:40|2180.8|2180.5|2180.8|2180.5|2181|2180.7|2180.8|2180.5|12
1614320240000|2021-02-26 06:17:20|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2
1614320250000|2021-02-26 06:17:30|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|1
1614320260000|2021-02-26 06:17:40|2181|2180.7|2181|2180.7|2181|2180.7|2181|2180.7|1
1614320270000|2021-02-26 06:17:50|2181.4|2181.1|2181.3|2181|2181.4|2181.1|2181.3|2181|2
1614320280000|2021-02-26 06:18:00|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|1
1614320290000|2021-02-26 06:18:10|2181.3|2181|2181.3|2181|2181.3|2181|2181.3|2181|3
1614320300000|2021-02-26 06:18:20|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|8
1614320310000|2021-02-26 06:18:30|2181.3|2181|2181.5|2181.2|2181.5|2181.2|2181.3|2181|3
1614320320000|2021-02-26 06:18:40|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|4
1614320330000|2021-02-26 06:18:50|2182|2181.7|2182|2181.7|2182.1|2181.8|2182|2181.7|17
1614320340000|2021-02-26 06:19:00|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|6
1614320350000|2021-02-26 06:19:10|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|1
1614320360000|2021-02-26 06:19:20|2182.8|2182.5|2183.3|2183|2183.3|2183|2182.8|2182.5|6
1614320370000|2021-02-26 06:19:30|2183.7|2183.4|2184|2183.7|2184|2183.7|2183.3|2183|36
1614320380000|2021-02-26 06:19:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2
1614320390000|2021-02-26 06:19:50|2183.5|2183.2|2183|2182.7|2183.5|2183.2|2183|2182.7|17
1614320400000|2021-02-26 06:20:00|2183.5|2183.2|2183.1|2182.8|2183.5|2183.2|2183.1|2182.8|2
1614320420000|2021-02-26 06:20:20|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|3
1614320430000|2021-02-26 06:20:30|2182.6|2182.3|2182.2|2181.9|2182.6|2182.3|2182.2|2181.9|5
1614320440000|2021-02-26 06:20:40|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|1
1614320450000|2021-02-26 06:20:50|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|6
1614320460000|2021-02-26 06:21:00|2181.9|2181.6|2181.7|2181.4|2182.1|2181.8|2181.7|2181.4|5
1614320470000|2021-02-26 06:21:10|2181.8|2181.5|2181.4|2181.1|2181.8|2181.5|2181.4|2181.1|6
1614320480000|2021-02-26 06:21:20|2181.5|2181.2|2181.3|2181|2181.7|2181.4|2181.3|2181|15
1614320490000|2021-02-26 06:21:30|2181.2|2180.9|2180.8|2180.5|2181.2|2180.9|2180.8|2180.5|5
1614320500000|2021-02-26 06:21:40|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.4|2181.1|12
1614320510000|2021-02-26 06:21:50|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.5|2181.2|7
1614320520000|2021-02-26 06:22:00|2182.2|2181.9|2182.6|2182.3|2182.6|2182.3|2182.2|2181.9|7
1614320530000|2021-02-26 06:22:10|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2
1614320550000|2021-02-26 06:22:30|2182.2|2181.9|2182|2181.7|2182.2|2181.9|2182|2181.7|2
1614320560000|2021-02-26 06:22:40|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|6
1614320600000|2021-02-26 06:23:20|2182.4|2182.1|2182.2|2181.9|2182.4|2182.1|2182.2|2181.9|2
1614320610000|2021-02-26 06:23:30|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1614320620000|2021-02-26 06:23:40|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|1
1614320630000|2021-02-26 06:23:50|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.3|2181|36
1614320640000|2021-02-26 06:24:00|2181|2180.7|2181|2180.7|2181|2180.7|2181|2180.7|8
1614320650000|2021-02-26 06:24:10|2181.2|2180.9|2181.6|2181.3|2181.9|2181.6|2181.2|2180.9|16
1614320660000|2021-02-26 06:24:20|2181.9|2181.6|2182.3|2182|2182.3|2182|2181.9|2181.6|9
1614320710000|2021-02-26 06:25:10|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1614320720000|2021-02-26 06:25:20|2182.2|2181.9|2182.7|2182.4|2182.7|2182.4|2182.2|2181.9|8
1614320730000|2021-02-26 06:25:30|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|1
1614320760000|2021-02-26 06:26:00|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|3
1614320770000|2021-02-26 06:26:10|2183.8|2183.5|2184.3|2184|2184.3|2184|2183.5|2183.2|11
1614320780000|2021-02-26 06:26:20|2184.1|2183.8|2184.5|2184.2|2184.6|2184.3|2184.1|2183.8|12
1614320790000|2021-02-26 06:26:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|8
1614320800000|2021-02-26 06:26:40|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.3|2184|2
1614320810000|2021-02-26 06:26:50|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1614320820000|2021-02-26 06:27:00|2183.9|2183.6|2183.5|2183.2|2183.9|2183.6|2183.5|2183.2|5
1614320830000|2021-02-26 06:27:10|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|5
1614320840000|2021-02-26 06:27:20|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1614320850000|2021-02-26 06:27:30|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1614320860000|2021-02-26 06:27:40|2183.2|2182.9|2182.9|2182.6|2183.2|2182.9|2182.9|2182.6|4
1614320880000|2021-02-26 06:28:00|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.3|2183|2
1614320900000|2021-02-26 06:28:20|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1614320910000|2021-02-26 06:28:30|||||||||1
1614320920000|2021-02-26 06:28:40|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|2
1614320930000|2021-02-26 06:28:50|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.3|2184|4
1614320960000|2021-02-26 06:29:20|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|2
1614320970000|2021-02-26 06:29:30|2183.7|2183.4|2183.8|2183.5|2184.3|2184|2183.7|2183.4|11
1614320980000|2021-02-26 06:29:40|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|3
1614321000000|2021-02-26 06:30:00|2183.2|2182.9|2183|2182.7|2183.4|2183.1|2183|2182.7|8
1614321010000|2021-02-26 06:30:10|2183.5|2183.2|2183.7|2183.4|2183.9|2183.6|2183.5|2183.2|7
1614321020000|2021-02-26 06:30:20|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.6|2183.3|19
1614321030000|2021-02-26 06:30:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|4
1614321060000|2021-02-26 06:31:00|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|2
1614321070000|2021-02-26 06:31:10|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2183|2182.7|3
1614321080000|2021-02-26 06:31:20|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|1
1614321090000|2021-02-26 06:31:30|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|8
1614321100000|2021-02-26 06:31:40|2182.1|2181.8|2181.9|2181.6|2182.2|2181.9|2181.9|2181.6|11
1614321110000|2021-02-26 06:31:50|2181.7|2181.4|2181.8|2181.5|2182.1|2181.8|2181.2|2180.9|21
1614321120000|2021-02-26 06:32:00|2182|2181.7|2181.8|2181.5|2182|2181.7|2181.8|2181.5|3
1614321130000|2021-02-26 06:32:10|2181.5|2181.2|2180.7|2180.4|2181.5|2181.2|2180.7|2180.4|5
1614321140000|2021-02-26 06:32:20|2181|2180.7|2180.9|2180.6|2181.6|2181.3|2180.9|2180.6|6
1614321150000|2021-02-26 06:32:30|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|1
1614321170000|2021-02-26 06:32:50|2180.9|2180.6|2180.7|2180.4|2180.9|2180.6|2180.7|2180.4|4
1614321180000|2021-02-26 06:33:00|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2
1614321190000|2021-02-26 06:33:10|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|1
1614321220000|2021-02-26 06:33:40|2180.3|2180|2179.9|2179.6|2180.3|2180|2179.9|2179.6|9
1614321230000|2021-02-26 06:33:50|2179.8|2179.5|2179|2178.7|2179.8|2179.5|2179|2178.7|19
1614321240000|2021-02-26 06:34:00|2179.1|2178.8|2179.6|2179.3|2179.6|2179.3|2179.1|2178.8|16
1614321250000|2021-02-26 06:34:10|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|3
1614321260000|2021-02-26 06:34:20|2179.8|2179.5|2179.9|2179.6|2180|2179.7|2179.8|2179.5|4
1614321280000|2021-02-26 06:34:40|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|6
1614321290000|2021-02-26 06:34:50|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2
1614321310000|2021-02-26 06:35:10|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|5
1614321320000|2021-02-26 06:35:20|2178.7|2178.4|2178.5|2178.2|2178.7|2178.4|2178.5|2178.2|3
1614321330000|2021-02-26 06:35:30|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|4
1614321350000|2021-02-26 06:35:50|2178.1|2177.8|2177.3|2177|2178.1|2177.8|2177.2|2176.9|17
1614321360000|2021-02-26 06:36:00|2177.5|2177.2|2176.9|2176.6|2177.5|2177.2|2176.4|2176.1|54
1614321370000|2021-02-26 06:36:10|2176.4|2176.1|2176|2175.7|2176.8|2176.5|2176|2175.7|28
1614321380000|2021-02-26 06:36:20|2175.9|2175.6|2176|2175.7|2176.1|2175.8|2175.4|2175.1|42
1614321390000|2021-02-26 06:36:30|2175.4|2175.1|2174.9|2174.6|2175.4|2175.1|2174.9|2174.6|25
1614321400000|2021-02-26 06:36:40|2175.1|2174.8|2174.7|2174.4|2175.2|2174.9|2174.7|2174.4|5
1614321410000|2021-02-26 06:36:50|2174|2173.7|2174.4|2174.1|2174.4|2174.1|2173.3|2173|15
1614321420000|2021-02-26 06:37:00|2174|2173.7|2174.3|2174|2174.4|2174.1|2174|2173.7|17
1614321430000|2021-02-26 06:37:10|2174.7|2174.4|2174.5|2174.2|2174.7|2174.4|2174.3|2174|6
1614321450000|2021-02-26 06:37:30|2174.4|2174.1|2174.9|2174.6|2174.9|2174.6|2174.4|2174.1|8
1614321460000|2021-02-26 06:37:40|2175|2174.7|2175.3|2175|2175.3|2175|2175|2174.7|5
1614321470000|2021-02-26 06:37:50|2175.2|2174.9|2175|2174.7|2175.6|2175.3|2175|2174.7|4
1614321480000|2021-02-26 06:38:00|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|1
1614321490000|2021-02-26 06:38:10|2175|2174.7|2175.2|2174.9|2175.2|2174.9|2175|2174.7|2
1614321500000|2021-02-26 06:38:20|2175.4|2175.1|2174.6|2174.3|2175.4|2175.1|2174.6|2174.3|6
1614321510000|2021-02-26 06:38:30|2174|2173.7|2173.8|2173.5|2174|2173.7|2173.8|2173.5|6
1614321520000|2021-02-26 06:38:40|2174.2|2173.9|2174.6|2174.3|2174.6|2174.3|2174.2|2173.9|2
1614321530000|2021-02-26 06:38:50|2174.9|2174.6|2174.4|2174.1|2174.9|2174.6|2174.2|2173.9|6
1614321550000|2021-02-26 06:39:10|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|7
1614321560000|2021-02-26 06:39:20|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|2
1614321580000|2021-02-26 06:39:40|2174.9|2174.6|2174.4|2174.1|2174.9|2174.6|2174.4|2174.1|3
1614321590000|2021-02-26 06:39:50|2175.2|2174.9|2175.5|2175.2|2175.5|2175.2|2175.2|2174.9|3
1614321600000|2021-02-26 06:40:00|2175.2|2174.9|2175|2174.7|2175.2|2174.9|2174.8|2174.5|7
1614321620000|2021-02-26 06:40:20|||||||||2
1614321630000|2021-02-26 06:40:30|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2175.3|2175|3
1614321640000|2021-02-26 06:40:40|2175.1|2174.8|2175|2174.7|2175.1|2174.8|2175|2174.7|4
1614321660000|2021-02-26 06:41:00|||||||||2
1614321680000|2021-02-26 06:41:20|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2
1614321690000|2021-02-26 06:41:30|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|4
1614321700000|2021-02-26 06:41:40|2176.3|2176|2176.7|2176.4|2176.7|2176.4|2176.1|2175.8|11
1614321710000|2021-02-26 06:41:50|2177|2176.7|2177.2|2176.9|2177.2|2176.9|2177|2176.7|4
1614321720000|2021-02-26 06:42:00|2176.9|2176.6|2176.5|2176.2|2177|2176.7|2176.5|2176.2|8
1614321730000|2021-02-26 06:42:10|2176.4|2176.1|2176.7|2176.4|2176.7|2176.4|2176.4|2176.1|2
1614321740000|2021-02-26 06:42:20|2176.8|2176.5|2176.9|2176.6|2176.9|2176.6|2176.8|2176.5|2
1614321750000|2021-02-26 06:42:30|2176.6|2176.3|2176.8|2176.5|2176.8|2176.5|2176.3|2176|10
1614321760000|2021-02-26 06:42:40|2176.6|2176.3|2176.4|2176.1|2176.6|2176.3|2176.4|2176.1|3
1614321770000|2021-02-26 06:42:50|2177|2176.7|2177.3|2177|2177.3|2177|2177|2176.7|2
1614321780000|2021-02-26 06:43:00|2177.4|2177.1|2177.5|2177.2|2178|2177.7|2177.4|2177.1|9
1614321790000|2021-02-26 06:43:10|2177.9|2177.6|2177.8|2177.5|2177.9|2177.6|2177.8|2177.5|4
1614321800000|2021-02-26 06:43:20|2178|2177.7|2178|2177.7|2178|2177.7|2178|2177.7|1
1614321810000|2021-02-26 06:43:30|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2
1614321820000|2021-02-26 06:43:40|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|1
1614321830000|2021-02-26 06:43:50|2176.9|2176.6|2176.3|2176|2177.1|2176.8|2176.3|2176|9
1614321840000|2021-02-26 06:44:00|2176.1|2175.8|2175.5|2175.2|2176.1|2175.8|2175.5|2175.2|10
1614321850000|2021-02-26 06:44:10|2176.3|2176|2175.9|2175.6|2176.3|2176|2175.9|2175.6|4
1614321860000|2021-02-26 06:44:20|2175.2|2174.9|2175|2174.7|2175.2|2174.9|2175|2174.7|9
1614321870000|2021-02-26 06:44:30|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|1
1614321880000|2021-02-26 06:44:40|2175.5|2175.2|2176.5|2176.2|2176.5|2176.2|2175.5|2175.2|7
1614321890000|2021-02-26 06:44:50|2176.3|2176|2176.3|2176|2176.3|2176|2176.3|2176|1
1614321900000|2021-02-26 06:45:00|2176.1|2175.8|2175.6|2175.3|2176.1|2175.8|2175.6|2175.3|4
1614321910000|2021-02-26 06:45:10|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2
1614321920000|2021-02-26 06:45:20|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|2
1614321940000|2021-02-26 06:45:40|2175.7|2175.4|2175.6|2175.3|2175.7|2175.4|2175.6|2175.3|7
1614321950000|2021-02-26 06:45:50|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|3
1614321970000|2021-02-26 06:46:10|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.9|2175.6|10
1614321990000|2021-02-26 06:46:30|2175.2|2174.9|2174.7|2174.4|2175.2|2174.9|2174.7|2174.4|4
1614322000000|2021-02-26 06:46:40|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|5
1614322020000|2021-02-26 06:47:00|2174.2|2173.9|2174.1|2173.8|2174.8|2174.5|2174.1|2173.8|7
1614322030000|2021-02-26 06:47:10|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|1
1614322040000|2021-02-26 06:47:20|2175.3|2175|2175.6|2175.3|2175.6|2175.3|2175.3|2175|12
1614322050000|2021-02-26 06:47:30|2175.7|2175.4|2175.6|2175.3|2175.7|2175.4|2175.6|2175.3|4
1614322060000|2021-02-26 06:47:40|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|1
1614322080000|2021-02-26 06:48:00|2175.8|2175.5|2175.9|2175.6|2175.9|2175.6|2175.8|2175.5|2
1614322090000|2021-02-26 06:48:10|2176.2|2175.9|2175.6|2175.3|2176.2|2175.9|2175.6|2175.3|4
1614322100000|2021-02-26 06:48:20|2176|2175.7|2176.8|2176.5|2176.8|2176.5|2176|2175.7|12
1614322110000|2021-02-26 06:48:30|2176.5|2176.2|2176.8|2176.5|2176.8|2176.5|2176.5|2176.2|3
1614322120000|2021-02-26 06:48:40|2176.4|2176.1|2177.6|2177.3|2177.6|2177.3|2176.4|2176.1|7
1614322130000|2021-02-26 06:48:50|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|3
1614322150000|2021-02-26 06:49:10|2176.8|2176.5|2177.7|2177.4|2177.7|2177.4|2176.8|2176.5|20
1614322160000|2021-02-26 06:49:20|2177.8|2177.5|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|4
1614322170000|2021-02-26 06:49:30|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|1
1614322180000|2021-02-26 06:49:40|2177.4|2177.1|2177.8|2177.5|2178.1|2177.8|2177.4|2177.1|10
1614322200000|2021-02-26 06:50:00|2178|2177.7|2178.3|2178|2178.3|2178|2178|2177.7|3
1614322210000|2021-02-26 06:50:10|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2
1614322220000|2021-02-26 06:50:20|2178.5|2178.2|2178.8|2178.5|2178.8|2178.5|2178.5|2178.2|3
1614322230000|2021-02-26 06:50:30|2179|2178.7|2179|2178.7|2179.1|2178.8|2178.9|2178.6|5
1614322240000|2021-02-26 06:50:40|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|3
1614322250000|2021-02-26 06:50:50|2179.8|2179.5|2179.9|2179.6|2180.7|2180.4|2179.8|2179.5|12
1614322260000|2021-02-26 06:51:00|2179.8|2179.5|2179.2|2178.9|2179.8|2179.5|2179.1|2178.8|7
1614322270000|2021-02-26 06:51:10|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|4
1614322280000|2021-02-26 06:51:20|2178.9|2178.6|2178.2|2177.9|2178.9|2178.6|2178.2|2177.9|7
1614322290000|2021-02-26 06:51:30|2177.2|2176.9|2176.8|2176.5|2177.2|2176.9|2176.2|2175.9|41
1614322300000|2021-02-26 06:51:40|2178|2177.7|2177.3|2177|2178|2177.7|2177.3|2177|2
1614322310000|2021-02-26 06:51:50|2177.4|2177.1|2176.8|2176.5|2177.4|2177.1|2176.8|2176.5|4
1614322320000|2021-02-26 06:52:00|2176.5|2176.2|2176.2|2175.9|2176.5|2176.2|2175.9|2175.6|9
1614322330000|2021-02-26 06:52:10|||||||||2
1614322340000|2021-02-26 06:52:20|2176.7|2176.4|2175.9|2175.6|2176.7|2176.4|2175.9|2175.6|12
1614322360000|2021-02-26 06:52:40|2175.2|2174.9|2175.6|2175.3|2175.6|2175.3|2174.7|2174.4|9
1614322370000|2021-02-26 06:52:50|2174.7|2174.4|2174|2173.7|2174.7|2174.4|2174|2173.7|6
1614322380000|2021-02-26 06:53:00|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|6
1614322390000|2021-02-26 06:53:10|2174.1|2173.8|2174|2173.7|2174.1|2173.8|2174|2173.7|2
1614322400000|2021-02-26 06:53:20|2174.1|2173.8|2174.6|2174.3|2174.6|2174.3|2173.8|2173.5|9
1614322410000|2021-02-26 06:53:30|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|5
1614322420000|2021-02-26 06:53:40|2174.6|2174.3|2174.9|2174.6|2174.9|2174.6|2174.6|2174.3|7
1614322430000|2021-02-26 06:53:50|2175.1|2174.8|2175|2174.7|2175.2|2174.9|2175|2174.7|7
1614322440000|2021-02-26 06:54:00|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|8
1614322450000|2021-02-26 06:54:10|2174.6|2174.3|2174.7|2174.4|2174.7|2174.4|2174.6|2174.3|3
1614322460000|2021-02-26 06:54:20|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|3
1614322470000|2021-02-26 06:54:30|2174.7|2174.4|2174.9|2174.6|2174.9|2174.6|2173.9|2173.6|15
1614322500000|2021-02-26 06:55:00|2174.5|2174.2|2175.2|2174.9|2175.2|2174.9|2174.5|2174.2|7
1614322510000|2021-02-26 06:55:10|2175.6|2175.3|2175.9|2175.6|2175.9|2175.6|2175.6|2175.3|12
1614322520000|2021-02-26 06:55:20|2175.6|2175.3|2175.7|2175.4|2176|2175.7|2175.6|2175.3|4
1614322530000|2021-02-26 06:55:30|2175.6|2175.3|2175.8|2175.5|2175.9|2175.6|2175.6|2175.3|6
1614322540000|2021-02-26 06:55:40|2176.3|2176|2176.2|2175.9|2176.4|2176.1|2176.2|2175.9|3
1614322550000|2021-02-26 06:55:50|2176.1|2175.8|2176|2175.7|2176.3|2176|2176|2175.7|6
1614322560000|2021-02-26 06:56:00|2176.4|2176.1|2175.5|2175.2|2176.4|2176.1|2175.5|2175.2|7
1614322570000|2021-02-26 06:56:10|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2
1614322580000|2021-02-26 06:56:20|2176.3|2176|2176.3|2176|2176.3|2176|2176.3|2176|5
1614322590000|2021-02-26 06:56:30|2175.9|2175.6|2176|2175.7|2176.4|2176.1|2175.9|2175.6|10
1614322600000|2021-02-26 06:56:40|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|1
1614322620000|2021-02-26 06:57:00|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|1
1614322630000|2021-02-26 06:57:10|2176|2175.7|2175.7|2175.4|2176|2175.7|2175.7|2175.4|2
1614322640000|2021-02-26 06:57:20|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|5
1614322650000|2021-02-26 06:57:30|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|1
1614322660000|2021-02-26 06:57:40|2175.8|2175.5|2175.4|2175.1|2176|2175.7|2175.4|2175.1|5
1614322670000|2021-02-26 06:57:50|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|3
1614322690000|2021-02-26 06:58:10|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|3
1614322700000|2021-02-26 06:58:20|2175.3|2175|2175.1|2174.8|2175.6|2175.3|2175.1|2174.8|5
1614322720000|2021-02-26 06:58:40|2175.3|2175|2174.9|2174.6|2175.3|2175|2174.9|2174.6|5
1614322730000|2021-02-26 06:58:50|2175.5|2175.2|2175.1|2174.8|2175.5|2175.2|2175.1|2174.8|2
1614322750000|2021-02-26 06:59:10|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|1
1614322770000|2021-02-26 06:59:30|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2
1614322780000|2021-02-26 06:59:40|2174.8|2174.5|2174.5|2174.2|2174.8|2174.5|2174.5|2174.2|4
1614322790000|2021-02-26 06:59:50|2174.4|2174.1|2173.5|2173.2|2174.4|2174.1|2173.3|2173|13
1614322800000|2021-02-26 07:00:00|2173.7|2173.4|2173.2|2172.9|2173.9|2173.6|2172.7|2172.4|42
1614322810000|2021-02-26 07:00:10|2172.7|2172.4|2174.2|2173.9|2174.2|2173.9|2172.7|2172.4|20
1614322820000|2021-02-26 07:00:20|2174|2173.7|2174.2|2173.9|2174.3|2174|2174|2173.7|9
1614322830000|2021-02-26 07:00:30|2174.5|2174.2|2174.7|2174.4|2174.7|2174.4|2174.5|2174.2|3
1614322840000|2021-02-26 07:00:40|2174.9|2174.6|2176.3|2176|2176.3|2176|2174.9|2174.6|18
1614322850000|2021-02-26 07:00:50|2176.6|2176.3|2177.7|2177.4|2177.7|2177.4|2176.6|2176.3|11
1614322860000|2021-02-26 07:01:00|2177.3|2177|2180|2179.7|2180.5|2180.2|2177.3|2177|47
1614322870000|2021-02-26 07:01:10|2179.9|2179.6|2178.9|2178.6|2180|2179.7|2178.9|2178.6|10
1614322880000|2021-02-26 07:01:20|2178.8|2178.5|2178.1|2177.8|2178.8|2178.5|2177.9|2177.6|5
1614322890000|2021-02-26 07:01:30|2179.2|2178.9|2179.1|2178.8|2179.7|2179.4|2178.8|2178.5|19
1614322900000|2021-02-26 07:01:40|2178.9|2178.6|2176.7|2176.4|2178.9|2178.6|2176.7|2176.4|5
1614322920000|2021-02-26 07:02:00|2178.7|2178.4|2178.8|2178.5|2178.9|2178.6|2178.7|2178.4|5
1614322930000|2021-02-26 07:02:10|2178.1|2177.8|2177.6|2177.3|2178.1|2177.8|2177.6|2177.3|3
1614322940000|2021-02-26 07:02:20|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|1
1614322960000|2021-02-26 07:02:40|||||||||1
1614322990000|2021-02-26 07:03:10|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|30
1614323000000|2021-02-26 07:03:20|2176.3|2176|2176.2|2175.9|2176.3|2176|2176.2|2175.9|2
1614323010000|2021-02-26 07:03:30|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|1
1614323020000|2021-02-26 07:03:40|2176.3|2176|2176.4|2176.1|2176.4|2176.1|2176.3|2176|2
1614323030000|2021-02-26 07:03:50|2175.8|2175.5|2175.6|2175.3|2175.8|2175.5|2175.6|2175.3|3
1614323040000|2021-02-26 07:04:00|2174.7|2174.4|2175.1|2174.8|2175.1|2174.8|2174.2|2173.9|12
1614323050000|2021-02-26 07:04:10|2174.7|2174.4|2173.5|2173.2|2174.7|2174.4|2173.5|2173.2|5
1614323060000|2021-02-26 07:04:20|2174.2|2173.9|2174.4|2174.1|2174.4|2174.1|2174.2|2173.9|4
1614323070000|2021-02-26 07:04:30|2174.2|2173.9|2174.1|2173.8|2174.2|2173.9|2174.1|2173.8|3
1614323080000|2021-02-26 07:04:40|2173.6|2173.3|2173|2172.7|2173.9|2173.6|2173|2172.7|6
1614323090000|2021-02-26 07:04:50|2173.9|2173.6|2173.6|2173.3|2173.9|2173.6|2173.4|2173.1|7
1614323100000|2021-02-26 07:05:00|2172.9|2172.6|2173.2|2172.9|2173.6|2173.3|2172.9|2172.6|4
1614323110000|2021-02-26 07:05:10|2173.5|2173.2|2172.9|2172.6|2173.8|2173.5|2172.9|2172.6|6
1614323120000|2021-02-26 07:05:20|2173.6|2173.3|2171.6|2171.3|2173.6|2173.3|2171.6|2171.3|25
1614323130000|2021-02-26 07:05:30|2172|2171.7|2171.9|2171.6|2172.1|2171.8|2171.1|2170.8|20
1614323140000|2021-02-26 07:05:40|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2
1614323150000|2021-02-26 07:05:50|2171.4|2171.1|2171.1|2170.8|2171.7|2171.4|2171.1|2170.8|14
1614323160000|2021-02-26 07:06:00|2170.9|2170.6|2170.5|2170.2|2170.9|2170.6|2170.5|2170.2|11
1614323170000|2021-02-26 07:06:10|2170.3|2170|2169.6|2169.3|2170.3|2170|2169|2168.7|25
1614323180000|2021-02-26 07:06:20|2169|2168.7|2169.4|2169.1|2169.4|2169.1|2168.9|2168.6|8
1614323190000|2021-02-26 07:06:30|2169.5|2169.2|2168.5|2168.2|2169.5|2169.2|2168.3|2168|23
1614323200000|2021-02-26 07:06:40|2168.6|2168.3|2169|2168.7|2169|2168.7|2168.5|2168.2|11
1614323210000|2021-02-26 07:06:50|2168.6|2168.3|2168.8|2168.5|2169.3|2169|2168.6|2168.3|18
1614323220000|2021-02-26 07:07:00|2169.1|2168.8|2170.2|2169.9|2170.5|2170.2|2169.1|2168.8|28
1614323230000|2021-02-26 07:07:10|||||||||2
1614323240000|2021-02-26 07:07:20|2170.1|2169.8|2169.5|2169.2|2170.1|2169.8|2169.5|2169.2|5
1614323250000|2021-02-26 07:07:30|2170.3|2170|2170.1|2169.8|2170.3|2170|2170.1|2169.8|2
1614323260000|2021-02-26 07:07:40|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|2
1614323270000|2021-02-26 07:07:50|2170|2169.7|2169.5|2169.2|2170|2169.7|2169.5|2169.2|5
1614323280000|2021-02-26 07:08:00|2169.8|2169.5|2169.2|2168.9|2169.8|2169.5|2169.2|2168.9|4
1614323290000|2021-02-26 07:08:10|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1614323300000|2021-02-26 07:08:20|2169|2168.7|2169.3|2169|2169.3|2169|2168.7|2168.4|15
1614323310000|2021-02-26 07:08:30|2169|2168.7|2169.8|2169.5|2169.8|2169.5|2169|2168.7|11
1614323320000|2021-02-26 07:08:40|2170|2169.7|2170.6|2170.3|2170.6|2170.3|2169.9|2169.6|13
1614323330000|2021-02-26 07:08:50|2170.5|2170.2|2171.1|2170.8|2171.1|2170.8|2170|2169.7|13
1614323340000|2021-02-26 07:09:00|2170.7|2170.4|2171|2170.7|2171.4|2171.1|2170.7|2170.4|18
1614323350000|2021-02-26 07:09:10|2171.1|2170.8|2171.2|2170.9|2171.2|2170.9|2171.1|2170.8|5
1614323360000|2021-02-26 07:09:20|2170.4|2170.1|2170.7|2170.4|2170.7|2170.4|2170.4|2170.1|12
1614323370000|2021-02-26 07:09:30|2171.5|2171.2|2171.6|2171.3|2171.6|2171.3|2171.5|2171.2|2
1614323380000|2021-02-26 07:09:40|2171.2|2170.9|2170.3|2170|2171.2|2170.9|2170.3|2170|11
1614323390000|2021-02-26 07:09:50|2170.7|2170.4|2169.2|2168.9|2170.7|2170.4|2168.8|2168.5|38
1614323400000|2021-02-26 07:10:00|2169.4|2169.1|2170.7|2170.4|2170.7|2170.4|2169.4|2169.1|13
1614323410000|2021-02-26 07:10:10|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.8|2169.5|3
1614323420000|2021-02-26 07:10:20|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1614323430000|2021-02-26 07:10:30|2169.1|2168.8|2168.6|2168.3|2169.4|2169.1|2168.6|2168.3|6
1614323440000|2021-02-26 07:10:40|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|7
1614323460000|2021-02-26 07:11:00|2167.5|2167.2|2167.2|2166.9|2168|2167.7|2167.1|2166.8|26
1614323470000|2021-02-26 07:11:10|2165.6|2165.3|2166.4|2166.1|2166.7|2166.4|2164.5|2164.2|65
1614323480000|2021-02-26 07:11:20|2166.1|2165.8|2166.6|2166.3|2166.6|2166.3|2166.1|2165.8|15
1614323490000|2021-02-26 07:11:30|2166.4|2166.1|2167|2166.7|2167|2166.7|2166.4|2166.1|6
1614323500000|2021-02-26 07:11:40|2167.3|2167|2166|2165.7|2167.3|2167|2166|2165.7|15
1614323510000|2021-02-26 07:11:50|2166.3|2166|2165.4|2165.1|2166.3|2166|2164.7|2164.4|28
1614323520000|2021-02-26 07:12:00|2165.7|2165.4|2165.9|2165.6|2166.4|2166.1|2165.7|2165.4|5
1614323530000|2021-02-26 07:12:10|2166.9|2166.6|2166.4|2166.1|2167|2166.7|2166.2|2165.9|14
1614323550000|2021-02-26 07:12:30|2167.1|2166.8|2167.6|2167.3|2167.6|2167.3|2166.7|2166.4|10
1614323560000|2021-02-26 07:12:40|2168.1|2167.8|2167.3|2167|2168.1|2167.8|2166.7|2166.4|12
1614323570000|2021-02-26 07:12:50|2167.8|2167.5|2167.3|2167|2167.9|2167.6|2167.3|2167|9
1614323580000|2021-02-26 07:13:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1614323590000|2021-02-26 07:13:10|2167.1|2166.8|2167.7|2167.4|2167.7|2167.4|2167.1|2166.8|7
1614323600000|2021-02-26 07:13:20|2167.1|2166.8|2167.5|2167.2|2168.1|2167.8|2167.1|2166.8|14
1614323610000|2021-02-26 07:13:30|2168.3|2168|2169.5|2169.2|2169.6|2169.3|2168.3|2168|7
1614323620000|2021-02-26 07:13:40|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.6|2168.3|24
1614323630000|2021-02-26 07:13:50|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|5
1614323640000|2021-02-26 07:14:00|2170.2|2169.9|2170.2|2169.9|2171|2170.7|2170|2169.7|17
1614323650000|2021-02-26 07:14:10|2170|2169.7|2168.9|2168.6|2170|2169.7|2168.3|2168|16
1614323660000|2021-02-26 07:14:20|2169.3|2169|2169.7|2169.4|2169.7|2169.4|2169|2168.7|5
1614323680000|2021-02-26 07:14:40|2171|2170.7|2171.7|2171.4|2171.7|2171.4|2171|2170.7|2
1614323700000|2021-02-26 07:15:00|2170.7|2170.4|2169.7|2169.4|2171.2|2170.9|2169.4|2169.1|27
1614323710000|2021-02-26 07:15:10|2170.3|2170|2168.7|2168.4|2170.3|2170|2168.7|2168.4|22
1614323720000|2021-02-26 07:15:20|2168.5|2168.2|2168.7|2168.4|2168.8|2168.5|2168.5|2168.2|6
1614323730000|2021-02-26 07:15:30|2168.2|2167.9|2167.6|2167.3|2168.2|2167.9|2167.3|2167|10
1614323740000|2021-02-26 07:15:40|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1614323750000|2021-02-26 07:15:50|2167.9|2167.6|2167.5|2167.2|2168.3|2168|2167.5|2167.2|11
1614323760000|2021-02-26 07:16:00|2167.4|2167.1|2166.6|2166.3|2167.4|2167.1|2166.6|2166.3|13
1614323770000|2021-02-26 07:16:10|2167.5|2167.2|2167.5|2167.2|2167.8|2167.5|2166.5|2166.2|19
1614323780000|2021-02-26 07:16:20|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|6
1614323790000|2021-02-26 07:16:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2
1614323800000|2021-02-26 07:16:40|2168.6|2168.3|2168.4|2168.1|2168.6|2168.3|2168.4|2168.1|6
1614323810000|2021-02-26 07:16:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|3
1614323820000|2021-02-26 07:17:00|2169.3|2169|2169.5|2169.2|2169.9|2169.6|2169.3|2169|4
1614323830000|2021-02-26 07:17:10|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1614323840000|2021-02-26 07:17:20|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1614323850000|2021-02-26 07:17:30|2170.7|2170.4|2170.6|2170.3|2170.7|2170.4|2170|2169.7|9
1614323860000|2021-02-26 07:17:40|2169.8|2169.5|2171|2170.7|2171|2170.7|2169.8|2169.5|23
1614323870000|2021-02-26 07:17:50|2170.7|2170.4|2168.6|2168.3|2170.7|2170.4|2168.4|2168.1|193
1614323880000|2021-02-26 07:18:00|2168.5|2168.2|2168.8|2168.5|2168.8|2168.5|2168.1|2167.8|11
1614323890000|2021-02-26 07:18:10|2168.4|2168.1|2169|2168.7|2169|2168.7|2168.4|2168.1|5
1614323900000|2021-02-26 07:18:20|2169.1|2168.8|2167.8|2167.5|2169.1|2168.8|2167.2|2166.9|80
1614323910000|2021-02-26 07:18:30|2167.9|2167.6|2167.5|2167.2|2168.1|2167.8|2167|2166.7|40
1614323920000|2021-02-26 07:18:40|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.6|2166.3|8
1614323930000|2021-02-26 07:18:50|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2165.5|2165.2|111
1614323940000|2021-02-26 07:19:00|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1614323950000|2021-02-26 07:19:10|2166.4|2166.1|2165.7|2165.4|2166.4|2166.1|2165.7|2165.4|13
1614323960000|2021-02-26 07:19:20|2166.1|2165.8|2165.8|2165.5|2166.1|2165.8|2165.5|2165.2|4
1614323970000|2021-02-26 07:19:30|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1614323990000|2021-02-26 07:19:50|2166|2165.7|2166.3|2166|2166.3|2166|2166|2165.7|5
1614324000000|2021-02-26 07:20:00|2166.7|2166.4|2168.7|2168.4|2168.7|2168.4|2166.7|2166.4|7
1614324010000|2021-02-26 07:20:10|2168.3|2168|2168.5|2168.2|2168.6|2168.3|2168.3|2168|5
1614324020000|2021-02-26 07:20:20|2168.2|2167.9|2168|2167.7|2168.2|2167.9|2168|2167.7|3
1614324040000|2021-02-26 07:20:40|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|3
1614324060000|2021-02-26 07:21:00|2168.1|2167.8|2168.6|2168.3|2168.6|2168.3|2168.1|2167.8|2
1614324070000|2021-02-26 07:21:10|2168.8|2168.5|2168.5|2168.2|2168.8|2168.5|2168.5|2168.2|2
1614324080000|2021-02-26 07:21:20|2168.8|2168.5|2169|2168.7|2169|2168.7|2168.3|2168|5
1614324090000|2021-02-26 07:21:30|2168.7|2168.4|2168.4|2168.1|2168.7|2168.4|2168.4|2168.1|7
1614324100000|2021-02-26 07:21:40|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1614324110000|2021-02-26 07:21:50|2167.3|2167|2167.6|2167.3|2167.6|2167.3|2167.3|2167|2
1614324120000|2021-02-26 07:22:00|2168.3|2168|2167.9|2167.6|2168.3|2168|2167.9|2167.6|8
1614324130000|2021-02-26 07:22:10|2168|2167.7|2168.4|2168.1|2168.4|2168.1|2168|2167.7|3
1614324140000|2021-02-26 07:22:20|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|3
1614324150000|2021-02-26 07:22:30|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|1
1614324170000|2021-02-26 07:22:50|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2
1614324180000|2021-02-26 07:23:00|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1614324190000|2021-02-26 07:23:10|2168.4|2168.1|2168.1|2167.8|2168.4|2168.1|2168.1|2167.8|3
1614324230000|2021-02-26 07:23:50|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1614324240000|2021-02-26 07:24:00|2168.9|2168.6|2169.3|2169|2169.8|2169.5|2168.9|2168.6|8
1614324250000|2021-02-26 07:24:10|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1614324260000|2021-02-26 07:24:20|2169.4|2169.1|2169|2168.7|2169.4|2169.1|2169|2168.7|2
1614324290000|2021-02-26 07:24:50|||||||||1
1614324300000|2021-02-26 07:25:00|2169.3|2169|2169.8|2169.5|2169.8|2169.5|2169.3|2169|2
1614324310000|2021-02-26 07:25:10|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|1
1614324320000|2021-02-26 07:25:20|2169.9|2169.6|2171.2|2170.9|2171.2|2170.9|2169.9|2169.6|9
1614324330000|2021-02-26 07:25:30|2170.7|2170.4|2171.2|2170.9|2171.5|2171.2|2170.7|2170.4|6
1614324350000|2021-02-26 07:25:50|2172.2|2171.9|2172.3|2172|2172.8|2172.5|2172.2|2171.9|12
1614324360000|2021-02-26 07:26:00|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2
1614324380000|2021-02-26 07:26:20|2171.9|2171.6|2172.3|2172|2173.2|2172.9|2171.9|2171.6|7
1614324390000|2021-02-26 07:26:30|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|1
1614324400000|2021-02-26 07:26:40|2172.4|2172.1|2173.2|2172.9|2173.2|2172.9|2172.4|2172.1|13
1614324410000|2021-02-26 07:26:50|2173.5|2173.2|2173.2|2172.9|2173.5|2173.2|2173.2|2172.9|5
1614324420000|2021-02-26 07:27:00|2173.8|2173.5|2174.4|2174.1|2174.4|2174.1|2173.8|2173.5|6
1614324430000|2021-02-26 07:27:10|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|3
1614324440000|2021-02-26 07:27:20|2173.5|2173.2|2173.4|2173.1|2173.5|2173.2|2172.9|2172.6|4
1614324450000|2021-02-26 07:27:30|2173.5|2173.2|2173.4|2173.1|2173.5|2173.2|2173.4|2173.1|4
1614324470000|2021-02-26 07:27:50|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|1
1614324480000|2021-02-26 07:28:00|2174.1|2173.8|2174|2173.7|2174.1|2173.8|2174|2173.7|2
1614324490000|2021-02-26 07:28:10|2174.4|2174.1|2173.9|2173.6|2174.4|2174.1|2173.9|2173.6|5
1614324500000|2021-02-26 07:28:20|2173.8|2173.5|2173.7|2173.4|2174.2|2173.9|2173.7|2173.4|7
1614324510000|2021-02-26 07:28:30|2173.6|2173.3|2173.1|2172.8|2173.6|2173.3|2173.1|2172.8|4
1614324520000|2021-02-26 07:28:40|2172.7|2172.4|2173|2172.7|2173|2172.7|2172.7|2172.4|4
1614324530000|2021-02-26 07:28:50|2172.9|2172.6|2172.2|2171.9|2173|2172.7|2172.2|2171.9|12
1614324540000|2021-02-26 07:29:00|2172.3|2172|2172.5|2172.2|2172.5|2172.2|2172.3|2172|3
1614324550000|2021-02-26 07:29:10|2172.4|2172.1|2172.1|2171.8|2172.4|2172.1|2172.1|2171.8|8
1614324560000|2021-02-26 07:29:20|2172.9|2172.6|2173|2172.7|2173.2|2172.9|2172.8|2172.5|5
1614324570000|2021-02-26 07:29:30|2173.1|2172.8|2173.5|2173.2|2173.5|2173.2|2173.1|2172.8|6
1614324580000|2021-02-26 07:29:40|2173.1|2172.8|2172.9|2172.6|2173.1|2172.8|2172.9|2172.6|2
1614324590000|2021-02-26 07:29:50|2173|2172.7|2174.2|2173.9|2174.2|2173.9|2173|2172.7|14
1614324600000|2021-02-26 07:30:00|2172.8|2172.5|2173.1|2172.8|2173.5|2173.2|2172.6|2172.3|5
1614324610000|2021-02-26 07:30:10|2173.4|2173.1|2173.2|2172.9|2173.4|2173.1|2173.2|2172.9|7
1614324620000|2021-02-26 07:30:20|2174|2173.7|2174.6|2174.3|2174.6|2174.3|2174|2173.7|10
1614324630000|2021-02-26 07:30:30|2175|2174.7|2175.3|2175|2175.3|2175|2174.9|2174.6|14
1614324640000|2021-02-26 07:30:40|2175.5|2175.2|2175|2174.7|2175.5|2175.2|2174.9|2174.6|6
1614324660000|2021-02-26 07:31:00|2174.3|2174|2173.2|2172.9|2174.3|2174|2173|2172.7|8
1614324670000|2021-02-26 07:31:10|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2
1614324680000|2021-02-26 07:31:20|2173.4|2173.1|2173|2172.7|2173.4|2173.1|2173|2172.7|2
1614324690000|2021-02-26 07:31:30|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.6|2172.3|3
1614324700000|2021-02-26 07:31:40|2173.3|2173|2173.5|2173.2|2173.5|2173.2|2173.3|2173|5
1614324710000|2021-02-26 07:31:50|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2
1614324720000|2021-02-26 07:32:00|2173.7|2173.4|2175.4|2175.1|2175.4|2175.1|2173.7|2173.4|3
1614324730000|2021-02-26 07:32:10|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|1
1614324740000|2021-02-26 07:32:20|2175.3|2175|2175.6|2175.3|2175.7|2175.4|2175.3|2175|9
1614324750000|2021-02-26 07:32:30|2175.3|2175|2175.5|2175.2|2175.7|2175.4|2175.3|2175|7
1614324760000|2021-02-26 07:32:40|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|3
1614324770000|2021-02-26 07:32:50|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.2|2174.9|4
1614324780000|2021-02-26 07:33:00|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|4
1614324790000|2021-02-26 07:33:10|2175|2174.7|2175.3|2175|2175.3|2175|2175|2174.7|17
1614324800000|2021-02-26 07:33:20|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|1
1614324810000|2021-02-26 07:33:30|2174.8|2174.5|2174.6|2174.3|2174.9|2174.6|2174.6|2174.3|3
1614324820000|2021-02-26 07:33:40|2174|2173.7|2173.8|2173.5|2174|2173.7|2173.8|2173.5|3
1614324830000|2021-02-26 07:33:50|2173.6|2173.3|2173.7|2173.4|2173.7|2173.4|2173.6|2173.3|2
1614324840000|2021-02-26 07:34:00|2173.6|2173.3|2174.3|2174|2174.3|2174|2173.6|2173.3|3
1614324850000|2021-02-26 07:34:10|2174|2173.7|2173.7|2173.4|2174|2173.7|2173.7|2173.4|3
1614324860000|2021-02-26 07:34:20|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2
1614324870000|2021-02-26 07:34:30|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2
1614324880000|2021-02-26 07:34:40|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|3
1614324900000|2021-02-26 07:35:00|||||||||1
1614324910000|2021-02-26 07:35:10|2175.6|2175.3|2175.6|2175.3|2175.8|2175.5|2175.6|2175.3|8
1614324920000|2021-02-26 07:35:20|2175.5|2175.2|2174.8|2174.5|2175.7|2175.4|2174.8|2174.5|4
1614324940000|2021-02-26 07:35:40|2174.6|2174.3|2174.5|2174.2|2174.6|2174.3|2174.5|2174.2|3
1614324950000|2021-02-26 07:35:50|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|3
1614324960000|2021-02-26 07:36:00|2174.3|2174|2173.3|2173|2174.3|2174|2173.3|2173|24
1614324970000|2021-02-26 07:36:10|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2172.5|2172.2|5
1614324990000|2021-02-26 07:36:30|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|4
1614325000000|2021-02-26 07:36:40|2173.7|2173.4|2173.5|2173.2|2174.4|2174.1|2173.5|2173.2|9
1614325010000|2021-02-26 07:36:50|2173.1|2172.8|2173.4|2173.1|2173.4|2173.1|2173.1|2172.8|5
1614325020000|2021-02-26 07:37:00|2173.3|2173|2172.9|2172.6|2173.3|2173|2172.9|2172.6|4
1614325030000|2021-02-26 07:37:10|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1614325040000|2021-02-26 07:37:20|2172.9|2172.6|2172.6|2172.3|2172.9|2172.6|2172.2|2171.9|5
1614325050000|2021-02-26 07:37:30|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2
1614325060000|2021-02-26 07:37:40|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.2|2173.9|4
1614325070000|2021-02-26 07:37:50|2173.8|2173.5|2174.1|2173.8|2174.1|2173.8|2173.8|2173.5|9
1614325090000|2021-02-26 07:38:10|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2
1614325100000|2021-02-26 07:38:20|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|1
1614325120000|2021-02-26 07:38:40|2173.3|2173|2172.9|2172.6|2173.3|2173|2172.9|2172.6|6
1614325130000|2021-02-26 07:38:50|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172.4|2172.1|3
1614325140000|2021-02-26 07:39:00|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2
1614325150000|2021-02-26 07:39:10|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|2
1614325160000|2021-02-26 07:39:20|2172.6|2172.3|2173|2172.7|2173|2172.7|2172.6|2172.3|3
1614325170000|2021-02-26 07:39:30|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|1
1614325180000|2021-02-26 07:39:40|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2
1614325190000|2021-02-26 07:39:50|2173.3|2173|2173.2|2172.9|2173.3|2173|2172.9|2172.6|4
1614325200000|2021-02-26 07:40:00|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|1
1614325220000|2021-02-26 07:40:20|2172.8|2172.5|2172.5|2172.2|2172.8|2172.5|2172.5|2172.2|6
1614325230000|2021-02-26 07:40:30|2172.4|2172.1|2172.6|2172.3|2172.6|2172.3|2172.4|2172.1|4
1614325240000|2021-02-26 07:40:40|2172.4|2172.1|2172.1|2171.8|2172.4|2172.1|2172.1|2171.8|4
1614325250000|2021-02-26 07:40:50|||||||||1
1614325260000|2021-02-26 07:41:00|2172.2|2171.9|2172|2171.7|2172.3|2172|2172|2171.7|3
1614325270000|2021-02-26 07:41:10|2172.4|2172.1|2172.6|2172.3|2172.6|2172.3|2172.4|2172.1|2
1614325280000|2021-02-26 07:41:20|2172.5|2172.2|2172.4|2172.1|2172.6|2172.3|2172.4|2172.1|3
1614325300000|2021-02-26 07:41:40|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|3
1614325310000|2021-02-26 07:41:50|2172.8|2172.5|2173.4|2173.1|2173.4|2173.1|2172.8|2172.5|3
1614325320000|2021-02-26 07:42:00|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|4
1614325330000|2021-02-26 07:42:10|2174.2|2173.9|2173.9|2173.6|2174.2|2173.9|2173.9|2173.6|4
1614325340000|2021-02-26 07:42:20|2173.7|2173.4|2173.9|2173.6|2173.9|2173.6|2173.7|2173.4|2
1614325350000|2021-02-26 07:42:30|2174.1|2173.8|2174.5|2174.2|2174.5|2174.2|2174.1|2173.8|5
1614325360000|2021-02-26 07:42:40|2174.2|2173.9|2175.1|2174.8|2175.1|2174.8|2174.2|2173.9|11
1614325370000|2021-02-26 07:42:50|2174.5|2174.2|2174|2173.7|2174.6|2174.3|2174|2173.7|5
1614325380000|2021-02-26 07:43:00|2174.4|2174.1|2175|2174.7|2175|2174.7|2174.2|2173.9|11
1614325390000|2021-02-26 07:43:10|2174.8|2174.5|2174.4|2174.1|2174.8|2174.5|2174.4|2174.1|2
1614325400000|2021-02-26 07:43:20|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|1
1614325410000|2021-02-26 07:43:30|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|3
1614325420000|2021-02-26 07:43:40|2175.1|2174.8|2175.4|2175.1|2175.4|2175.1|2175.1|2174.8|7
1614325430000|2021-02-26 07:43:50|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|3
1614325450000|2021-02-26 07:44:10|2173.7|2173.4|2173.3|2173|2173.8|2173.5|2173.3|2173|8
1614325460000|2021-02-26 07:44:20|2173.1|2172.8|2173.5|2173.2|2173.5|2173.2|2173.1|2172.8|7
1614325470000|2021-02-26 07:44:30|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|1
1614325480000|2021-02-26 07:44:40|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2
1614325490000|2021-02-26 07:44:50|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|1
1614325500000|2021-02-26 07:45:00|2173.9|2173.6|2173.6|2173.3|2173.9|2173.6|2173.6|2173.3|12
1614325510000|2021-02-26 07:45:10|2174.6|2174.3|2174.7|2174.4|2174.7|2174.4|2174.6|2174.3|2
1614325520000|2021-02-26 07:45:20|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1614325530000|2021-02-26 07:45:30|2173.9|2173.6|2173.5|2173.2|2174|2173.7|2173.5|2173.2|6
1614325540000|2021-02-26 07:45:40|2173.6|2173.3|2173.7|2173.4|2173.7|2173.4|2173.6|2173.3|2
1614325560000|2021-02-26 07:46:00|2173.6|2173.3|2173.9|2173.6|2173.9|2173.6|2173.6|2173.3|5
1614325570000|2021-02-26 07:46:10|2174|2173.7|2174.5|2174.2|2174.5|2174.2|2174|2173.7|6
1614325580000|2021-02-26 07:46:20|2174.3|2174|2174.1|2173.8|2174.3|2174|2174.1|2173.8|5
1614325590000|2021-02-26 07:46:30|2173.7|2173.4|2173.9|2173.6|2173.9|2173.6|2173.7|2173.4|2
1614325600000|2021-02-26 07:46:40|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|4
1614325610000|2021-02-26 07:46:50|2173.9|2173.6|2172.8|2172.5|2174.1|2173.8|2172.8|2172.5|25
1614325630000|2021-02-26 07:47:10|2173.8|2173.5|2173.6|2173.3|2173.8|2173.5|2173.6|2173.3|2
1614325640000|2021-02-26 07:47:20|2173.8|2173.5|2174.2|2173.9|2174.2|2173.9|2173.8|2173.5|5
1614325650000|2021-02-26 07:47:30|2173.7|2173.4|2173.2|2172.9|2173.7|2173.4|2172.8|2172.5|7
1614325670000|2021-02-26 07:47:50|2173.1|2172.8|2173.4|2173.1|2173.6|2173.3|2173.1|2172.8|13
1614325680000|2021-02-26 07:48:00|2173.3|2173|2174.5|2174.2|2174.5|2174.2|2173.3|2173|20
1614325690000|2021-02-26 07:48:10|2174.3|2174|2175|2174.7|2175|2174.7|2173.9|2173.6|19
1614325710000|2021-02-26 07:48:30|2173.9|2173.6|2174.4|2174.1|2174.4|2174.1|2173.9|2173.6|7
1614325720000|2021-02-26 07:48:40|2174.9|2174.6|2174.5|2174.2|2174.9|2174.6|2173.9|2173.6|22
1614325750000|2021-02-26 07:49:10|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|2
1614325760000|2021-02-26 07:49:20|2173.2|2172.9|2174.1|2173.8|2174.1|2173.8|2173.2|2172.9|13
1614325770000|2021-02-26 07:49:30|2173.5|2173.2|2174|2173.7|2174|2173.7|2173.4|2173.1|9
1614325780000|2021-02-26 07:49:40|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.1|2173.8|3
1614325790000|2021-02-26 07:49:50|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|1
1614325800000|2021-02-26 07:50:00|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|2
1614325810000|2021-02-26 07:50:10|2174.4|2174.1|2174.6|2174.3|2174.6|2174.3|2174.3|2174|4
1614325820000|2021-02-26 07:50:20|2175.2|2174.9|2174.9|2174.6|2175.3|2175|2174.9|2174.6|6
1614325830000|2021-02-26 07:50:30|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1614325860000|2021-02-26 07:51:00|2174.3|2174|2174.4|2174.1|2174.4|2174.1|2174.3|2174|2
1614325870000|2021-02-26 07:51:10|2174.2|2173.9|2174.2|2173.9|2174.4|2174.1|2174.2|2173.9|11
1614325880000|2021-02-26 07:51:20|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|1
1614325890000|2021-02-26 07:51:30|2174.5|2174.2|2174.2|2173.9|2174.5|2174.2|2174.2|2173.9|3
1614325900000|2021-02-26 07:51:40|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|1
1614325920000|2021-02-26 07:52:00|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|1
1614325930000|2021-02-26 07:52:10|2173.8|2173.5|2174.3|2174|2174.3|2174|2173.8|2173.5|3
1614325940000|2021-02-26 07:52:20|2175|2174.7|2175.6|2175.3|2175.6|2175.3|2175|2174.7|9
1614325950000|2021-02-26 07:52:30|2175.7|2175.4|2177.6|2177.3|2177.6|2177.3|2175.7|2175.4|38
1614325960000|2021-02-26 07:52:40|2178.4|2178.1|2177.4|2177.1|2178.4|2178.1|2177.4|2177.1|19
1614325970000|2021-02-26 07:52:50|2176.8|2176.5|2176.7|2176.4|2178.1|2177.8|2176.7|2176.4|17
1614325980000|2021-02-26 07:53:00|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.8|2176.5|7
1614325990000|2021-02-26 07:53:10|2176.7|2176.4|2177.1|2176.8|2177.1|2176.8|2176.7|2176.4|4
1614326000000|2021-02-26 07:53:20|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|1
1614326020000|2021-02-26 07:53:40|2177.3|2177|2177.1|2176.8|2177.3|2177|2177.1|2176.8|6
1614326030000|2021-02-26 07:53:50|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|10
1614326040000|2021-02-26 07:54:00|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.9|2177.6|2
1614326060000|2021-02-26 07:54:20|2177.5|2177.2|2177.3|2177|2177.5|2177.2|2177.3|2177|3
1614326070000|2021-02-26 07:54:30|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2
1614326080000|2021-02-26 07:54:40|2178.3|2178|2177.8|2177.5|2178.5|2178.2|2177.8|2177.5|9
1614326090000|2021-02-26 07:54:50|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|1
1614326100000|2021-02-26 07:55:00|2177.8|2177.5|2178.5|2178.2|2178.5|2178.2|2177.8|2177.5|6
1614326110000|2021-02-26 07:55:10|2178.6|2178.3|2179.3|2179|2179.7|2179.4|2178.4|2178.1|46
1614326120000|2021-02-26 07:55:20|2179.5|2179.2|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|3
1614326130000|2021-02-26 07:55:30|2179.2|2178.9|2179.6|2179.3|2179.6|2179.3|2179.2|2178.9|7
1614326140000|2021-02-26 07:55:40|2180.2|2179.9|2180.5|2180.2|2180.5|2180.2|2180.2|2179.9|5
1614326150000|2021-02-26 07:55:50|2180.4|2180.1|2181.3|2181|2181.3|2181|2180.4|2180.1|14
1614326160000|2021-02-26 07:56:00|2181.2|2180.9|2181.6|2181.3|2181.6|2181.3|2181|2180.7|36
1614326170000|2021-02-26 07:56:10|2181.7|2181.4|2181|2180.7|2181.7|2181.4|2180.7|2180.4|10
1614326180000|2021-02-26 07:56:20|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2180.7|2180.4|7
1614326190000|2021-02-26 07:56:30|2180.5|2180.2|2180|2179.7|2180.5|2180.2|2180|2179.7|3
1614326210000|2021-02-26 07:56:50|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2
1614326220000|2021-02-26 07:57:00|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2
1614326230000|2021-02-26 07:57:10|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|1
1614326240000|2021-02-26 07:57:20|2179.6|2179.3|2179.1|2178.8|2179.6|2179.3|2179.1|2178.8|10
1614326250000|2021-02-26 07:57:30|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179.3|2179|4
1614326260000|2021-02-26 07:57:40|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2178.8|2178.5|6
1614326270000|2021-02-26 07:57:50|2178.7|2178.4|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|2
1614326280000|2021-02-26 07:58:00|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|1
1614326290000|2021-02-26 07:58:10|||||||||1
1614326300000|2021-02-26 07:58:20|2178.5|2178.2|2177.9|2177.6|2178.5|2178.2|2177.9|2177.6|9
1614326310000|2021-02-26 07:58:30|2178.3|2178|2178.5|2178.2|2178.5|2178.2|2178.3|2178|4
1614326320000|2021-02-26 07:58:40|2178.4|2178.1|2177.5|2177.2|2178.4|2178.1|2177.4|2177.1|22
1614326330000|2021-02-26 07:58:50|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|4
1614326340000|2021-02-26 07:59:00|2177.5|2177.2|2177.2|2176.9|2177.6|2177.3|2177.2|2176.9|5
1614326350000|2021-02-26 07:59:10|2177.5|2177.2|2177.2|2176.9|2177.5|2177.2|2177.2|2176.9|3
1614326360000|2021-02-26 07:59:20|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2176.9|2176.6|9
1614326370000|2021-02-26 07:59:30|2177.3|2177|2177|2176.7|2177.3|2177|2177|2176.7|8
1614326380000|2021-02-26 07:59:40|2177.3|2177|2176.6|2176.3|2177.3|2177|2176.6|2176.3|8
1614326390000|2021-02-26 07:59:50|2176.4|2176.1|2176.3|2176|2176.4|2176.1|2176.3|2176|7
1614326400000|2021-02-26 08:00:00|2176.9|2176.6|2177.7|2177.4|2177.7|2177.4|2176.5|2176.2|22
1614326410000|2021-02-26 08:00:10|2177.8|2177.5|2177.4|2177.1|2177.8|2177.5|2176.6|2176.3|20
1614326420000|2021-02-26 08:00:20|2177.6|2177.3|2177.5|2177.2|2178.6|2178.3|2177|2176.7|25
1614326430000|2021-02-26 08:00:30|2177.7|2177.4|2177.3|2177|2177.7|2177.4|2177.3|2177|6
1614326440000|2021-02-26 08:00:40|2176.9|2176.6|2177.2|2176.9|2177.4|2177.1|2176.9|2176.6|11
1614326450000|2021-02-26 08:00:50|2177.5|2177.2|2178.1|2177.8|2178.5|2178.2|2177.4|2177.1|29
1614326460000|2021-02-26 08:01:00|2178|2177.7|2177.1|2176.8|2178|2177.7|2177.1|2176.8|11
1614326470000|2021-02-26 08:01:10|2176.9|2176.6|2177|2176.7|2177.2|2176.9|2176.8|2176.5|8
1614326480000|2021-02-26 08:01:20|2176.6|2176.3|2176.1|2175.8|2176.6|2176.3|2176.1|2175.8|13
1614326490000|2021-02-26 08:01:30|2175.6|2175.3|2175.2|2174.9|2175.9|2175.6|2175.1|2174.8|13
1614326500000|2021-02-26 08:01:40|2175|2174.7|2176.7|2176.4|2177|2176.7|2175|2174.7|13
1614326510000|2021-02-26 08:01:50|2177.1|2176.8|2176.3|2176|2177.1|2176.8|2176.3|2176|9
1614326520000|2021-02-26 08:02:00|2176.1|2175.8|2176.1|2175.8|2177.7|2177.4|2176.1|2175.8|11
1614326530000|2021-02-26 08:02:10|2175.9|2175.6|2176.4|2176.1|2176.6|2176.3|2175.7|2175.4|36
1614326540000|2021-02-26 08:02:20|2175.7|2175.4|2176.6|2176.3|2177.4|2177.1|2175.7|2175.4|17
1614326550000|2021-02-26 08:02:30|2176.9|2176.6|2176.1|2175.8|2176.9|2176.6|2176.1|2175.8|17
1614326560000|2021-02-26 08:02:40|2176.3|2176|2176.5|2176.2|2176.5|2176.2|2176.3|2176|3
1614326570000|2021-02-26 08:02:50|2176.7|2176.4|2176.8|2176.5|2177.3|2177|2176.7|2176.4|14
1614326580000|2021-02-26 08:03:00|2176.5|2176.2|2175.4|2175.1|2176.5|2176.2|2175.4|2175.1|11
1614326590000|2021-02-26 08:03:10|2175.6|2175.3|2175.7|2175.4|2175.8|2175.5|2175.6|2175.3|9
1614326600000|2021-02-26 08:03:20|2175.2|2174.9|2174|2173.7|2175.6|2175.3|2174|2173.7|31
1614326610000|2021-02-26 08:03:30|2173.5|2173.2|2172.9|2172.6|2173.6|2173.3|2172.9|2172.6|21
1614326620000|2021-02-26 08:03:40|2173.3|2173|2174.2|2173.9|2174.5|2174.2|2173.1|2172.8|26
1614326630000|2021-02-26 08:03:50|2174.5|2174.2|2174.6|2174.3|2174.9|2174.6|2174.2|2173.9|13
1614326640000|2021-02-26 08:04:00|2174.1|2173.8|2174.2|2173.9|2174.2|2173.9|2173.7|2173.4|12
1614326650000|2021-02-26 08:04:10|2174.3|2174|2174.7|2174.4|2175|2174.7|2174.3|2174|5
1614326660000|2021-02-26 08:04:20|2174.6|2174.3|2175.3|2175|2175.3|2175|2174.6|2174.3|7
1614326670000|2021-02-26 08:04:30|2175.4|2175.1|2175.7|2175.4|2175.9|2175.6|2175.4|2175.1|12
1614326680000|2021-02-26 08:04:40|2175.5|2175.2|2176.4|2176.1|2176.4|2176.1|2175.5|2175.2|12
1614326690000|2021-02-26 08:04:50|2176.3|2176|2176.1|2175.8|2176.5|2176.2|2176.1|2175.8|15
1614326700000|2021-02-26 08:05:00|2176|2175.7|2174.1|2173.8|2176|2175.7|2174.1|2173.8|12
1614326710000|2021-02-26 08:05:10|2174.4|2174.1|2174.8|2174.5|2174.8|2174.5|2173.9|2173.6|17
1614326720000|2021-02-26 08:05:20|2175|2174.7|2175.9|2175.6|2176.8|2176.5|2175|2174.7|16
1614326730000|2021-02-26 08:05:30|2175.8|2175.5|2176.5|2176.2|2176.5|2176.2|2175.8|2175.5|8
1614326740000|2021-02-26 08:05:40|2176.4|2176.1|2177.1|2176.8|2177.2|2176.9|2176.4|2176.1|7
1614326750000|2021-02-26 08:05:50|2176.9|2176.6|2176.5|2176.2|2176.9|2176.6|2176.5|2176.2|7
1614326760000|2021-02-26 08:06:00|2177.3|2177|2177.6|2177.3|2177.6|2177.3|2177|2176.7|16
1614326770000|2021-02-26 08:06:10|2178|2177.7|2178.8|2178.5|2178.8|2178.5|2178|2177.7|24
1614326780000|2021-02-26 08:06:20|2179.3|2179|2179.4|2179.1|2180.4|2180.1|2179.2|2178.9|47
1614326790000|2021-02-26 08:06:30|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.3|2179|4
1614326800000|2021-02-26 08:06:40|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|1
1614326810000|2021-02-26 08:06:50|2179.3|2179|2180.1|2179.8|2180.1|2179.8|2179.3|2179|5
1614326820000|2021-02-26 08:07:00|2179.9|2179.6|2180.2|2179.9|2180.2|2179.9|2179.9|2179.6|9
1614326830000|2021-02-26 08:07:10|2179.4|2179.1|2179.2|2178.9|2179.7|2179.4|2179|2178.7|26
1614326840000|2021-02-26 08:07:20|2179.5|2179.2|2179.7|2179.4|2180|2179.7|2179.5|2179.2|8
1614326850000|2021-02-26 08:07:30|2179.9|2179.6|2180.3|2180|2180.3|2180|2179.7|2179.4|7
1614326860000|2021-02-26 08:07:40|2180.6|2180.3|2179.9|2179.6|2180.8|2180.5|2179.9|2179.6|14
1614326870000|2021-02-26 08:07:50|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|14
1614326880000|2021-02-26 08:08:00|2179.9|2179.6|2180|2179.7|2180.7|2180.4|2179.9|2179.6|12
1614326890000|2021-02-26 08:08:10|2179.7|2179.4|2180.4|2180.1|2180.4|2180.1|2179.6|2179.3|7
1614326900000|2021-02-26 08:08:20|2181.3|2181|2181.7|2181.4|2181.7|2181.4|2181.3|2181|15
1614326910000|2021-02-26 08:08:30|2182.1|2181.8|2182|2181.7|2182.5|2182.2|2181.9|2181.6|32
1614326920000|2021-02-26 08:08:40|2181.7|2181.4|2180.4|2180.1|2182.2|2181.9|2180.4|2180.1|54
1614326930000|2021-02-26 08:08:50|2180.8|2180.5|2181.1|2180.8|2181.1|2180.8|2180.2|2179.9|27
1614326940000|2021-02-26 08:09:00|2181|2180.7|2181.4|2181.1|2181.4|2181.1|2180.7|2180.4|49
1614326950000|2021-02-26 08:09:10|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.8|2180.5|5
1614326960000|2021-02-26 08:09:20|2181.1|2180.8|2180.7|2180.4|2181.1|2180.8|2180.7|2180.4|10
1614326970000|2021-02-26 08:09:30|2181.3|2181|2180.4|2180.1|2181.3|2181|2180.2|2179.9|8
1614326980000|2021-02-26 08:09:40|2180|2179.7|2179.2|2178.9|2180.4|2180.1|2179.2|2178.9|19
1614326990000|2021-02-26 08:09:50|2179.4|2179.1|2178.8|2178.5|2179.7|2179.4|2178.8|2178.5|22
1614327000000|2021-02-26 08:10:00|2178.6|2178.3|2179.5|2179.2|2179.9|2179.6|2178.1|2177.8|30
1614327010000|2021-02-26 08:10:10|2179.9|2179.6|2182.3|2182|2182.3|2182|2179.9|2179.6|26
1614327020000|2021-02-26 08:10:20|2182.2|2181.9|2181.8|2181.5|2183.1|2182.8|2181.8|2181.5|29
1614327030000|2021-02-26 08:10:30|2182.1|2181.8|2181.5|2181.2|2182.1|2181.8|2180.7|2180.4|10
1614327040000|2021-02-26 08:10:40|2181.7|2181.4|2181.5|2181.2|2181.7|2181.4|2181.5|2181.2|3
1614327060000|2021-02-26 08:11:00|2180.5|2180.2|2180.7|2180.4|2180.7|2180.4|2180.4|2180.1|9
1614327070000|2021-02-26 08:11:10|2180.3|2180|2179.7|2179.4|2180.3|2180|2179.7|2179.4|6
1614327080000|2021-02-26 08:11:20|2179.2|2178.9|2178.8|2178.5|2179.2|2178.9|2178.8|2178.5|5
1614327090000|2021-02-26 08:11:30|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.5|2178.2|5
1614327100000|2021-02-26 08:11:40|2178.8|2178.5|2179.2|2178.9|2179.2|2178.9|2178.8|2178.5|4
1614327110000|2021-02-26 08:11:50|2179.6|2179.3|2181.6|2181.3|2181.6|2181.3|2179.6|2179.3|27
1614327120000|2021-02-26 08:12:00|2181.7|2181.4|2182.3|2182|2182.3|2182|2181.4|2181.1|10
1614327130000|2021-02-26 08:12:10|2182.5|2182.2|2183.5|2183.2|2183.7|2183.4|2182.4|2182.1|9
1614327140000|2021-02-26 08:12:20|2183.7|2183.4|2183.9|2183.6|2184.2|2183.9|2183.3|2183|32
1614327150000|2021-02-26 08:12:30|2184.2|2183.9|2184.5|2184.2|2185|2184.7|2184.2|2183.9|6
1614327160000|2021-02-26 08:12:40|2184.2|2183.9|2184.5|2184.2|2184.5|2184.2|2184.2|2183.9|3
1614327170000|2021-02-26 08:12:50|2184.8|2184.5|2184.5|2184.2|2184.8|2184.5|2183.9|2183.6|23
1614327180000|2021-02-26 08:13:00|2184.7|2184.4|2185.6|2185.3|2185.6|2185.3|2184.5|2184.2|17
1614327190000|2021-02-26 08:13:10|2185.5|2185.2|2186|2185.7|2186|2185.7|2185.5|2185.2|16
1614327200000|2021-02-26 08:13:20|2186.1|2185.8|2185|2184.7|2186.1|2185.8|2185|2184.7|10
1614327210000|2021-02-26 08:13:30|2184.9|2184.6|2184.4|2184.1|2184.9|2184.6|2184.4|2184.1|14
1614327220000|2021-02-26 08:13:40|2185|2184.7|2184.4|2184.1|2185|2184.7|2184.4|2184.1|2
1614327230000|2021-02-26 08:13:50|2184.1|2183.8|2184.7|2184.4|2184.7|2184.4|2184.1|2183.8|5
1614327240000|2021-02-26 08:14:00|2185|2184.7|2185.1|2184.8|2185.3|2185|2184.9|2184.6|14
1614327250000|2021-02-26 08:14:10|2184.5|2184.2|2183.5|2183.2|2184.6|2184.3|2183.4|2183.1|21
1614327260000|2021-02-26 08:14:20|2183.1|2182.8|2183|2182.7|2183.4|2183.1|2182.9|2182.6|6
1614327270000|2021-02-26 08:14:30|2183.5|2183.2|2183.9|2183.6|2183.9|2183.6|2183.5|2183.2|2
1614327280000|2021-02-26 08:14:40|2184.3|2184|2184.2|2183.9|2184.5|2184.2|2184.1|2183.8|12
1614327290000|2021-02-26 08:14:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|4
1614327300000|2021-02-26 08:15:00|2184.5|2184.2|2182.8|2182.5|2184.5|2184.2|2182.8|2182.5|31
1614327310000|2021-02-26 08:15:10|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|3
1614327320000|2021-02-26 08:15:20|2182.5|2182.2|2182.3|2182|2182.8|2182.5|2182|2181.7|36
1614327330000|2021-02-26 08:15:30|2181.5|2181.2|2182|2181.7|2182|2181.7|2181.5|2181.2|7
1614327340000|2021-02-26 08:15:40|2182.2|2181.9|2182.5|2182.2|2182.5|2182.2|2182.2|2181.9|3
1614327350000|2021-02-26 08:15:50|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2182.9|2182.6|4
1614327360000|2021-02-26 08:16:00|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|12
1614327370000|2021-02-26 08:16:10|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.3|2183|6
1614327390000|2021-02-26 08:16:30|2184.7|2184.4|2184.9|2184.6|2185.1|2184.8|2184.7|2184.4|13
1614327400000|2021-02-26 08:16:40|2185.5|2185.2|2185.5|2185.2|2185.9|2185.6|2185.5|2185.2|8
1614327410000|2021-02-26 08:16:50|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|2
1614327420000|2021-02-26 08:17:00|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.1|2183.8|6
1614327430000|2021-02-26 08:17:10|2184.9|2184.6|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|4
1614327440000|2021-02-26 08:17:20|2184.4|2184.1|2185.5|2185.2|2185.5|2185.2|2184.4|2184.1|16
1614327450000|2021-02-26 08:17:30|2185.7|2185.4|2186.3|2186|2186.3|2186|2185.7|2185.4|25
1614327460000|2021-02-26 08:17:40|2186|2185.7|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|9
1614327470000|2021-02-26 08:17:50|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.2|2184.9|10
1614327480000|2021-02-26 08:18:00|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|7
1614327500000|2021-02-26 08:18:20|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|3
1614327510000|2021-02-26 08:18:30|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|3
1614327520000|2021-02-26 08:18:40|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.7|2185.4|4
1614327530000|2021-02-26 08:18:50|2186.5|2186.2|2187.2|2186.9|2187.2|2186.9|2186.5|2186.2|30
1614327540000|2021-02-26 08:19:00|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.8|2186.5|3
1614327550000|2021-02-26 08:19:10|2187.2|2186.9|2187.5|2187.2|2187.5|2187.2|2186.7|2186.4|19
1614327560000|2021-02-26 08:19:20|2187.2|2186.9|2188.4|2188.1|2188.9|2188.6|2187.2|2186.9|31
1614327570000|2021-02-26 08:19:30|2188.1|2187.8|2188.3|2188|2188.8|2188.5|2188.1|2187.8|5
1614327580000|2021-02-26 08:19:40|2188.8|2188.5|2188.1|2187.8|2188.8|2188.5|2187.7|2187.4|13
1614327590000|2021-02-26 08:19:50|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|3
1614327600000|2021-02-26 08:20:00|2189.1|2188.8|2189.1|2188.8|2189.7|2189.4|2188.5|2188.2|25
1614327610000|2021-02-26 08:20:10|2189.6|2189.3|2189.3|2189|2189.7|2189.4|2189.3|2189|12
1614327620000|2021-02-26 08:20:20|2189.7|2189.4|2188.8|2188.5|2189.8|2189.5|2188.8|2188.5|8
1614327630000|2021-02-26 08:20:30|2188.9|2188.6|2189.1|2188.8|2189.5|2189.2|2188.5|2188.2|16
1614327640000|2021-02-26 08:20:40|||||||||2
1614327650000|2021-02-26 08:20:50|2188.7|2188.4|2189.1|2188.8|2189.2|2188.9|2188.7|2188.4|3
1614327660000|2021-02-26 08:21:00|2189.9|2189.6|2189.4|2189.1|2189.9|2189.6|2189.4|2189.1|12
1614327670000|2021-02-26 08:21:10|2189.1|2188.8|2189.6|2189.3|2189.6|2189.3|2189.1|2188.8|3
1614327690000|2021-02-26 08:21:30|2189.8|2189.5|2189.5|2189.2|2190.1|2189.8|2189.5|2189.2|7
1614327700000|2021-02-26 08:21:40|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.1|2188.8|4
1614327710000|2021-02-26 08:21:50|2190.1|2189.8|2190.5|2190.2|2191|2190.7|2190.1|2189.8|16
1614327720000|2021-02-26 08:22:00|2190.8|2190.5|2191.5|2191.2|2191.5|2191.2|2190.5|2190.2|12
1614327730000|2021-02-26 08:22:10|2191.7|2191.4|2192.3|2192|2192.5|2192.2|2191.7|2191.4|43
1614327740000|2021-02-26 08:22:20|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|2
1614327750000|2021-02-26 08:22:30|2191.6|2191.3|2191.2|2190.9|2191.6|2191.3|2190.6|2190.3|17
1614327760000|2021-02-26 08:22:40|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.8|2190.5|5
1614327770000|2021-02-26 08:22:50|2191.1|2190.8|2190.4|2190.1|2191.1|2190.8|2190.4|2190.1|14
1614327780000|2021-02-26 08:23:00|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|7
1614327790000|2021-02-26 08:23:10|2191.6|2191.3|2191.3|2191|2191.6|2191.3|2191.3|2191|2
1614327800000|2021-02-26 08:23:20|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2
1614327810000|2021-02-26 08:23:30|2192.6|2192.3|2191.7|2191.4|2192.6|2192.3|2191.7|2191.4|7
1614327820000|2021-02-26 08:23:40|2191.8|2191.5|2191.7|2191.4|2191.9|2191.6|2191.6|2191.3|5
1614327830000|2021-02-26 08:23:50|2191.5|2191.2|2193|2192.7|2193|2192.7|2191.5|2191.2|14
1614327840000|2021-02-26 08:24:00|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.2|2191.9|11
1614327850000|2021-02-26 08:24:10|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|2
1614327860000|2021-02-26 08:24:20|2191.1|2190.8|2191.7|2191.4|2191.7|2191.4|2191|2190.7|7
1614327890000|2021-02-26 08:24:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|4
1614327900000|2021-02-26 08:25:00|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.6|2191.3|3
1614327910000|2021-02-26 08:25:10|2192.3|2192|2191.9|2191.6|2192.6|2192.3|2191.9|2191.6|13
1614327920000|2021-02-26 08:25:20|2192.1|2191.8|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|3
1614327930000|2021-02-26 08:25:30|2193.5|2193.2|2193|2192.7|2193.6|2193.3|2192.9|2192.6|15
1614327950000|2021-02-26 08:25:50|2193.3|2193|2193.7|2193.4|2193.7|2193.4|2193|2192.7|21
1614327960000|2021-02-26 08:26:00|2193.1|2192.8|2193.4|2193.1|2193.4|2193.1|2193|2192.7|11
1614327970000|2021-02-26 08:26:10|2193.6|2193.3|2194|2193.7|2194.2|2193.9|2193.6|2193.3|21
1614327980000|2021-02-26 08:26:20|2193.3|2193|2193.7|2193.4|2193.8|2193.5|2193.2|2192.9|11
1614327990000|2021-02-26 08:26:30|2193.9|2193.6|2195|2194.7|2195.2|2194.9|2193.9|2193.6|22
1614328000000|2021-02-26 08:26:40|2195.2|2194.9|2195.3|2195|2195.7|2195.4|2195.2|2194.9|12
1614328010000|2021-02-26 08:26:50|2194.7|2194.4|2194|2193.7|2194.9|2194.6|2194|2193.7|11
1614328020000|2021-02-26 08:27:00|2194.5|2194.2|2193.9|2193.6|2194.5|2194.2|2193.3|2193|14
1614328030000|2021-02-26 08:27:10|2194.2|2193.9|2194.2|2193.9|2194.4|2194.1|2194.2|2193.9|7
1614328040000|2021-02-26 08:27:20|2193.9|2193.6|2193.4|2193.1|2193.9|2193.6|2193.4|2193.1|4
1614328050000|2021-02-26 08:27:30|2193.5|2193.2|2193.9|2193.6|2194.3|2194|2193.5|2193.2|37
1614328060000|2021-02-26 08:27:40|2194.1|2193.8|2194.2|2193.9|2194.8|2194.5|2194.1|2193.8|7
1614328070000|2021-02-26 08:27:50|2194.4|2194.1|2193.9|2193.6|2194.4|2194.1|2193.9|2193.6|4
1614328080000|2021-02-26 08:28:00|2194.1|2193.8|2193.8|2193.5|2194.1|2193.8|2193.8|2193.5|7
1614328090000|2021-02-26 08:28:10|2194.3|2194|2194.5|2194.2|2195|2194.7|2194.3|2194|14
1614328100000|2021-02-26 08:28:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1614328110000|2021-02-26 08:28:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1614328120000|2021-02-26 08:28:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1614328130000|2021-02-26 08:28:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1614328140000|2021-02-26 08:29:00|2194.1|2193.8|2193.7|2193.4|2194.7|2194.4|2193.7|2193.4|9
1614328150000|2021-02-26 08:29:10|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2193.1|2192.8|10
1614328160000|2021-02-26 08:29:20|||||||||3
1614328180000|2021-02-26 08:29:40|2193.9|2193.6|2194.3|2194|2194.4|2194.1|2193.9|2193.6|5
1614328190000|2021-02-26 08:29:50|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|2
1614328200000|2021-02-26 08:30:00|2195.2|2194.9|2194.3|2194|2195.2|2194.9|2194.3|2194|13
1614328210000|2021-02-26 08:30:10|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.1|2193.8|19
1614328220000|2021-02-26 08:30:20|2195|2194.7|2195|2194.7|2195|2194.7|2194.8|2194.5|6
1614328230000|2021-02-26 08:30:30|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194.8|2194.5|8
1614328240000|2021-02-26 08:30:40|2195.3|2195|2195.1|2194.8|2195.6|2195.3|2194.8|2194.5|7
1614328250000|2021-02-26 08:30:50|2195.5|2195.2|2195.6|2195.3|2195.7|2195.4|2195.4|2195.1|12
1614328260000|2021-02-26 08:31:00|2195|2194.7|2194.6|2194.3|2195.1|2194.8|2194.6|2194.3|8
1614328270000|2021-02-26 08:31:10|2194.1|2193.8|2193.3|2193|2194.5|2194.2|2193.2|2192.9|15
1614328280000|2021-02-26 08:31:20|2193.7|2193.4|2194.3|2194|2194.3|2194|2193.7|2193.4|3
1614328290000|2021-02-26 08:31:30|2194.6|2194.3|2194.9|2194.6|2195|2194.7|2194.6|2194.3|7
1614328300000|2021-02-26 08:31:40|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.6|2194.3|31
1614328310000|2021-02-26 08:31:50|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|8
1614328320000|2021-02-26 08:32:00|2194.9|2194.6|2195|2194.7|2195.4|2195.1|2194.8|2194.5|30
1614328330000|2021-02-26 08:32:10|2195.1|2194.8|2194|2193.7|2195.2|2194.9|2194|2193.7|10
1614328340000|2021-02-26 08:32:20|2193.9|2193.6|2194.4|2194.1|2195.1|2194.8|2193.9|2193.6|14
1614328360000|2021-02-26 08:32:40|2194.7|2194.4|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|2
1614328370000|2021-02-26 08:32:50|2195.5|2195.2|2195.5|2195.2|2195.7|2195.4|2195.4|2195.1|7
1614328380000|2021-02-26 08:33:00|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|9
1614328390000|2021-02-26 08:33:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1614328400000|2021-02-26 08:33:20|2194.7|2194.4|2194.5|2194.2|2194.8|2194.5|2194.4|2194.1|16
1614328410000|2021-02-26 08:33:30|2194.8|2194.5|2195.3|2195|2195.3|2195|2194.7|2194.4|14
1614328420000|2021-02-26 08:33:40|2195.7|2195.4|2196.4|2196.1|2196.7|2196.4|2195.7|2195.4|34
1614328430000|2021-02-26 08:33:50|2196.3|2196|2195.9|2195.6|2196.3|2196|2195.9|2195.6|13
1614328440000|2021-02-26 08:34:00|2196.3|2196|2195.8|2195.5|2196.3|2196|2195.7|2195.4|56
1614328450000|2021-02-26 08:34:10|2195.5|2195.2|2196.5|2196.2|2196.5|2196.2|2195.5|2195.2|19
1614328460000|2021-02-26 08:34:20|2196.4|2196.1|2197.3|2197|2197.8|2197.5|2196.4|2196.1|47
1614328470000|2021-02-26 08:34:30|2197.8|2197.5|2197.5|2197.2|2197.9|2197.6|2197.3|2197|18
1614328480000|2021-02-26 08:34:40|||||||||2
1614328490000|2021-02-26 08:34:50|2197.4|2197.1|2198.3|2198|2198.3|2198|2197.4|2197.1|11
1614328500000|2021-02-26 08:35:00|2198|2197.7|2197.9|2197.6|2198.4|2198.1|2197.4|2197.1|14
1614328510000|2021-02-26 08:35:10|2197.7|2197.4|2197.6|2197.3|2197.8|2197.5|2197.2|2196.9|27
1614328520000|2021-02-26 08:35:20|2197.1|2196.8|2197.3|2197|2197.9|2197.6|2196.8|2196.5|18
1614328530000|2021-02-26 08:35:30|2197.2|2196.9|2196|2195.7|2197.7|2197.4|2195.5|2195.2|91
1614328540000|2021-02-26 08:35:40|2195.6|2195.3|2196.5|2196.2|2196.5|2196.2|2195.6|2195.3|36
1614328550000|2021-02-26 08:35:50|2196.3|2196|2196.5|2196.2|2196.7|2196.4|2196.3|2196|9
1614328560000|2021-02-26 08:36:00|2196.8|2196.5|2196.4|2196.1|2196.8|2196.5|2196.4|2196.1|6
1614328570000|2021-02-26 08:36:10|2196.3|2196|2196.1|2195.8|2196.5|2196.2|2196|2195.7|9
1614328580000|2021-02-26 08:36:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|4
1614328590000|2021-02-26 08:36:30|2197.4|2197.1|2197|2196.7|2197.5|2197.2|2197|2196.7|61
1614328600000|2021-02-26 08:36:40|2197.5|2197.2|2198.5|2198.2|2198.9|2198.6|2197.5|2197.2|24
1614328610000|2021-02-26 08:36:50|2198.8|2198.5|2198.4|2198.1|2199.4|2199.1|2198.4|2198.1|45
1614328620000|2021-02-26 08:37:00|2198.3|2198|2198.1|2197.8|2198.8|2198.5|2197.7|2197.4|78
1614328630000|2021-02-26 08:37:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|5
1614328640000|2021-02-26 08:37:20|2198.1|2197.8|2198.3|2198|2198.3|2198|2197.9|2197.6|22
1614328650000|2021-02-26 08:37:30|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2197.7|2197.4|12
1614328660000|2021-02-26 08:37:40|2197.7|2197.4|2198.3|2198|2198.4|2198.1|2197.5|2197.2|34
1614328670000|2021-02-26 08:37:50|2198.9|2198.6|2198.5|2198.2|2199.1|2198.8|2198.5|2198.2|61
1614328680000|2021-02-26 08:38:00|2198.4|2198.1|2199|2198.7|2199|2198.7|2197.9|2197.6|34
1614328690000|2021-02-26 08:38:10|2198.9|2198.6|2198.9|2198.6|2199.4|2199.1|2198.9|2198.6|21
1614328700000|2021-02-26 08:38:20|2198.8|2198.5|2199.5|2199.2|2199.5|2199.2|2198.8|2198.5|9
1614328710000|2021-02-26 08:38:30|2199.1|2198.8|2198.7|2198.4|2199.2|2198.9|2198.7|2198.4|16
1614328720000|2021-02-26 08:38:40|2199.2|2198.9|2200.4|2200.1|2200.4|2200.1|2198.8|2198.5|30
1614328730000|2021-02-26 08:38:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|8
1614328740000|2021-02-26 08:39:00|2200.1|2199.8|2200.9|2200.6|2201.4|2201.1|2200.1|2199.8|40
1614328750000|2021-02-26 08:39:10|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|9
1614328760000|2021-02-26 08:39:20|2199.2|2198.9|2199.1|2198.8|2199.5|2199.2|2199|2198.7|20
1614328770000|2021-02-26 08:39:30|2199|2198.7|2199.6|2199.3|2199.7|2199.4|2199|2198.7|8
1614328780000|2021-02-26 08:39:40|2199.7|2199.4|2199.1|2198.8|2199.7|2199.4|2198.6|2198.3|87
1614328790000|2021-02-26 08:39:50|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2198.4|2198.1|44
1614328800000|2021-02-26 08:40:00|2199.4|2199.1|2199.8|2199.5|2199.9|2199.6|2199.4|2199.1|11
1614328810000|2021-02-26 08:40:10|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|7
1614328820000|2021-02-26 08:40:20|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.3|2199|3
1614328830000|2021-02-26 08:40:30|2199.4|2199.1|2199.9|2199.6|2199.9|2199.6|2199.4|2199.1|7
1614328840000|2021-02-26 08:40:40|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|2
1614328850000|2021-02-26 08:40:50|2200.5|2200.2|2200.3|2200|2200.6|2200.3|2199.8|2199.5|50
1614328860000|2021-02-26 08:41:00|2200.1|2199.8|2200.4|2200.1|2200.6|2200.3|2200.1|2199.8|25
1614328870000|2021-02-26 08:41:10|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|7
1614328880000|2021-02-26 08:41:20|2200.9|2200.6|2201.4|2201.1|2201.4|2201.1|2200.9|2200.6|7
1614328890000|2021-02-26 08:41:30|2201.6|2201.3|2200.9|2200.6|2201.6|2201.3|2200.9|2200.6|9
1614328900000|2021-02-26 08:41:40|2201|2200.7|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|13
1614328910000|2021-02-26 08:41:50|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|8
1614328920000|2021-02-26 08:42:00|2201.3|2201|2201.1|2200.8|2201.3|2201|2200.9|2200.6|12
1614328930000|2021-02-26 08:42:10|2201.3|2201|2199.9|2199.6|2201.3|2201|2199.9|2199.6|93
1614328940000|2021-02-26 08:42:20|2200.4|2200.1|2199.7|2199.4|2200.4|2200.1|2199.7|2199.4|3
1614328950000|2021-02-26 08:42:30|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2198.5|2198.2|20
1614328960000|2021-02-26 08:42:40|2199.3|2199|2199.8|2199.5|2199.8|2199.5|2198.8|2198.5|15
1614328970000|2021-02-26 08:42:50|2199.6|2199.3|2200.1|2199.8|2200.1|2199.8|2199.6|2199.3|8
1614328980000|2021-02-26 08:43:00|2200.9|2200.6|2201.9|2201.6|2201.9|2201.6|2200.2|2199.9|29
1614328990000|2021-02-26 08:43:10|2201.5|2201.2|2203.1|2202.8|2203.1|2202.8|2201.5|2201.2|66
1614329000000|2021-02-26 08:43:20|2203.3|2203|2203.5|2203.2|2203.9|2203.6|2203.2|2202.9|80
1614329010000|2021-02-26 08:43:30|2203.6|2203.3|2203.5|2203.2|2203.8|2203.5|2203.4|2203.1|32
1614329020000|2021-02-26 08:43:40|2203.8|2203.5|2202.7|2202.4|2203.8|2203.5|2202.7|2202.4|33
1614329030000|2021-02-26 08:43:50|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.2|2201.9|10
1614329040000|2021-02-26 08:44:00|2202.4|2202.1|2201.9|2201.6|2202.4|2202.1|2201.9|2201.6|10
1614329050000|2021-02-26 08:44:10|2202.3|2202|2203.1|2202.8|2203.1|2202.8|2202.3|2202|10
1614329060000|2021-02-26 08:44:20|2203|2202.7|2203.4|2203.1|2203.4|2203.1|2203|2202.7|5
1614329070000|2021-02-26 08:44:30|2203.3|2203|2202.9|2202.6|2203.4|2203.1|2202.6|2202.3|20
1614329080000|2021-02-26 08:44:40|2202.8|2202.5|2202.8|2202.5|2203.2|2202.9|2202.8|2202.5|7
1614329090000|2021-02-26 08:44:50|2203.2|2202.9|2202.5|2202.2|2203.2|2202.9|2202.5|2202.2|14
1614329100000|2021-02-26 08:45:00|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|25
1614329110000|2021-02-26 08:45:10|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.2|2201.9|21
1614329120000|2021-02-26 08:45:20|2203|2202.7|2203|2202.7|2203.2|2202.9|2202.7|2202.4|15
1614329130000|2021-02-26 08:45:30|2202.8|2202.5|2202.2|2201.9|2203|2202.7|2202.2|2201.9|22
1614329140000|2021-02-26 08:45:40|2202.1|2201.8|2201.9|2201.6|2202.4|2202.1|2201.9|2201.6|13
1614329150000|2021-02-26 08:45:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1614329160000|2021-02-26 08:46:00|2202.1|2201.8|2202.3|2202|2202.7|2202.4|2202.1|2201.8|53
1614329170000|2021-02-26 08:46:10|2201.9|2201.6|2202|2201.7|2202.2|2201.9|2201.9|2201.6|39
1614329180000|2021-02-26 08:46:20|2201.8|2201.5|2201.5|2201.2|2202|2201.7|2201.5|2201.2|24
1614329190000|2021-02-26 08:46:30|2201.8|2201.5|2202.6|2202.3|2202.6|2202.3|2201.8|2201.5|9
1614329200000|2021-02-26 08:46:40|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|12
1614329210000|2021-02-26 08:46:50|2203.1|2202.8|2203.3|2203|2203.3|2203|2203|2202.7|6
1614329220000|2021-02-26 08:47:00|2203.1|2202.8|2203.7|2203.4|2203.7|2203.4|2203|2202.7|23
1614329230000|2021-02-26 08:47:10|2203.8|2203.5|2203.1|2202.8|2204.2|2203.9|2203.1|2202.8|36
1614329240000|2021-02-26 08:47:20|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.4|2202.1|25
1614329250000|2021-02-26 08:47:30|2202.7|2202.4|2202.3|2202|2202.7|2202.4|2201.9|2201.6|33
1614329260000|2021-02-26 08:47:40|2202|2201.7|2201.9|2201.6|2202.3|2202|2201.9|2201.6|14
1614329270000|2021-02-26 08:47:50|||||||||10
1614329280000|2021-02-26 08:48:00|2202.1|2201.8|2202|2201.7|2202.4|2202.1|2201.9|2201.6|56
1614329290000|2021-02-26 08:48:10|2201.9|2201.6|2202.2|2201.9|2202.4|2202.1|2201.9|2201.6|26
1614329300000|2021-02-26 08:48:20|2202|2201.7|2201.8|2201.5|2202.2|2201.9|2201.7|2201.4|68
1614329310000|2021-02-26 08:48:30|2202.1|2201.8|2201.7|2201.4|2202.6|2202.3|2201.7|2201.4|28
1614329320000|2021-02-26 08:48:40|2201.6|2201.3|2202.1|2201.8|2202.1|2201.8|2201.4|2201.1|17
1614329330000|2021-02-26 08:48:50|2202.3|2202|2202.8|2202.5|2202.8|2202.5|2202.3|2202|24
1614329340000|2021-02-26 08:49:00|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.2|2201.9|22
1614329350000|2021-02-26 08:49:10|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|16
1614329360000|2021-02-26 08:49:20|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.1|2201.8|23
1614329370000|2021-02-26 08:49:30|2202.7|2202.4|2202.5|2202.2|2203.1|2202.8|2202.5|2202.2|15
1614329380000|2021-02-26 08:49:40|2202.6|2202.3|2202.7|2202.4|2202.9|2202.6|2202.5|2202.2|37
1614329390000|2021-02-26 08:49:50|2202.6|2202.3|2203.1|2202.8|2203.5|2203.2|2202.5|2202.2|51
1614329400000|2021-02-26 08:50:00|2202.9|2202.6|2202.3|2202|2202.9|2202.6|2201.6|2201.3|41
1614329410000|2021-02-26 08:50:10|2202.2|2201.9|2204.1|2203.8|2204.1|2203.8|2202.2|2201.9|146
1614329420000|2021-02-26 08:50:20|2203.9|2203.6|2205|2204.7|2205|2204.7|2203.7|2203.4|144
1614329430000|2021-02-26 08:50:30|2205.2|2204.9|2205.4|2205.1|2206.6|2206.3|2205.1|2204.8|138
1614329440000|2021-02-26 08:50:40|2206.1|2205.8|2207.3|2207|2207.9|2207.6|2206.1|2205.8|168
1614329450000|2021-02-26 08:50:50|2207.7|2207.4|2208.7|2208.4|2208.8|2208.5|2207.3|2207|170
1614329460000|2021-02-26 08:51:00|2208.2|2207.9|2209.1|2208.8|2210.5|2210.2|2207.7|2207.4|240
1614329470000|2021-02-26 08:51:10|2209.3|2209|2210.4|2210.1|2211.2|2210.9|2209.3|2209|109
1614329480000|2021-02-26 08:51:20|2210.7|2210.4|2211.6|2211.3|2212.7|2212.4|2210.2|2209.9|183
1614329490000|2021-02-26 08:51:30|2211.8|2211.5|2212.3|2212|2212.5|2212.2|2211.5|2211.2|47
1614329500000|2021-02-26 08:51:40|2212.4|2212.1|2213|2212.7|2213.3|2213|2211.1|2210.8|224
1614329510000|2021-02-26 08:51:50|2213.2|2212.9|2214.5|2214.2|2214.6|2214.3|2212.6|2212.3|175
1614329520000|2021-02-26 08:52:00|2214.1|2213.8|2215.3|2215|2215.7|2215.4|2213.7|2213.4|114
1614329530000|2021-02-26 08:52:10|2214.2|2213.9|2215.5|2215.2|2215.9|2215.6|2213.6|2213.3|173
1614329540000|2021-02-26 08:52:20|2215.6|2215.3|2215|2214.7|2216.2|2215.9|2215|2214.7|47
1614329550000|2021-02-26 08:52:30|2215.3|2215|2215.3|2215|2215.5|2215.2|2214.4|2214.1|63
1614329560000|2021-02-26 08:52:40|2215.5|2215.2|2214|2213.7|2215.5|2215.2|2213.5|2213.2|44
1614329570000|2021-02-26 08:52:50|2214.4|2214.1|2215.4|2215.1|2215.4|2215.1|2213.3|2213|19
1614329580000|2021-02-26 08:53:00|2215.5|2215.2|2214.8|2214.5|2215.6|2215.3|2214.7|2214.4|34
1614329590000|2021-02-26 08:53:10|2214.4|2214.1|2215.3|2215|2215.4|2215.1|2214.2|2213.9|40
1614329600000|2021-02-26 08:53:20|2214.9|2214.6|2215.7|2215.4|2215.8|2215.5|2214.9|2214.6|44
1614329610000|2021-02-26 08:53:30|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.6|2215.3|18
1614329620000|2021-02-26 08:53:40|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2215.8|2215.5|42
1614329630000|2021-02-26 08:53:50|2216.5|2216.2|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|15
1614329640000|2021-02-26 08:54:00|2216.3|2216|2216.3|2216|2217|2216.7|2216.1|2215.8|50
1614329650000|2021-02-26 08:54:10|2216.2|2215.9|2215.7|2215.4|2216.7|2216.4|2215.7|2215.4|24
1614329660000|2021-02-26 08:54:20|2215.3|2215|2215.8|2215.5|2216.3|2216|2215.3|2215|11
1614329670000|2021-02-26 08:54:30|2216|2215.7|2213.6|2213.3|2216|2215.7|2213.4|2213.1|45
1614329680000|2021-02-26 08:54:40|2213.4|2213.1|2210.7|2210.4|2213.4|2213.1|2210.7|2210.4|76
1614329690000|2021-02-26 08:54:50|2211.2|2210.9|2210.8|2210.5|2211.2|2210.9|2210|2209.7|31
1614329700000|2021-02-26 08:55:00|2210.7|2210.4|2210.7|2210.4|2211.2|2210.9|2210.5|2210.2|25
1614329710000|2021-02-26 08:55:10|2210.4|2210.1|2210|2209.7|2210.4|2210.1|2210|2209.7|40
1614329720000|2021-02-26 08:55:20|2210.1|2209.8|2207.8|2207.5|2210.4|2210.1|2207.8|2207.5|49
1614329730000|2021-02-26 08:55:30|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2207.4|2207.1|32
1614329740000|2021-02-26 08:55:40|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2207.8|2207.5|12
1614329750000|2021-02-26 08:55:50|2209.9|2209.6|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|14
1614329760000|2021-02-26 08:56:00|2209.6|2209.3|2209.8|2209.5|2210.5|2210.2|2209.5|2209.2|30
1614329770000|2021-02-26 08:56:10|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|8
1614329780000|2021-02-26 08:56:20|2208.2|2207.9|2208.4|2208.1|2208.6|2208.3|2208.1|2207.8|23
1614329790000|2021-02-26 08:56:30|2207.7|2207.4|2208.3|2208|2208.6|2208.3|2207.5|2207.2|32
1614329800000|2021-02-26 08:56:40|2208.2|2207.9|2205.7|2205.4|2208.2|2207.9|2205.3|2205|77
1614329810000|2021-02-26 08:56:50|2206.1|2205.8|2205.7|2205.4|2206.1|2205.8|2205|2204.7|34
1614329820000|2021-02-26 08:57:00|2205.1|2204.8|2206.4|2206.1|2206.4|2206.1|2204.4|2204.1|65
1614329830000|2021-02-26 08:57:10|2206.7|2206.4|2206.2|2205.9|2206.7|2206.4|2206.2|2205.9|3
1614329840000|2021-02-26 08:57:20|2206.5|2206.2|2205.9|2205.6|2206.5|2206.2|2205.9|2205.6|7
1614329850000|2021-02-26 08:57:30|2206|2205.7|2207.4|2207.1|2207.4|2207.1|2206|2205.7|8
1614329860000|2021-02-26 08:57:40|2207.3|2207|2207.2|2206.9|2207.4|2207.1|2207.1|2206.8|10
1614329870000|2021-02-26 08:57:50|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|21
1614329880000|2021-02-26 08:58:00|2206.9|2206.6|2205.4|2205.1|2207.1|2206.8|2205.4|2205.1|55
1614329890000|2021-02-26 08:58:10|2205.2|2204.9|2206.3|2206|2206.3|2206|2204.9|2204.6|39
1614329900000|2021-02-26 08:58:20|2206.2|2205.9|2205.1|2204.8|2206.2|2205.9|2204.8|2204.5|39
1614329910000|2021-02-26 08:58:30|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|12
1614329920000|2021-02-26 08:58:40|2204.7|2204.4|2204|2203.7|2205.1|2204.8|2203.7|2203.4|123
1614329930000|2021-02-26 08:58:50|2204.6|2204.3|2202.5|2202.2|2204.6|2204.3|2202.5|2202.2|67
1614329940000|2021-02-26 08:59:00|2202.9|2202.6|2202.5|2202.2|2203|2202.7|2202.5|2202.2|25
1614329950000|2021-02-26 08:59:10|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.4|2202.1|12
1614329960000|2021-02-26 08:59:20|2203.6|2203.3|2204.8|2204.5|2205.1|2204.8|2203.6|2203.3|30
1614329970000|2021-02-26 08:59:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1614329980000|2021-02-26 08:59:40|2204.8|2204.5|2205.2|2204.9|2205.2|2204.9|2204.7|2204.4|23
1614329990000|2021-02-26 08:59:50|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|8
1614330000000|2021-02-26 09:00:00|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2203.8|2203.5|10
1614330010000|2021-02-26 09:00:10|2204.5|2204.2|2203.3|2203|2204.5|2204.2|2203.3|2203|16
1614330020000|2021-02-26 09:00:20|2203.5|2203.2|2203.1|2202.8|2203.5|2203.2|2202.9|2202.6|12
1614330030000|2021-02-26 09:00:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2
1614330040000|2021-02-26 09:00:40|2202.7|2202.4|2201.6|2201.3|2202.7|2202.4|2201.6|2201.3|24
1614330050000|2021-02-26 09:00:50|2201.7|2201.4|2202.4|2202.1|2202.4|2202.1|2200.8|2200.5|68
1614330060000|2021-02-26 09:01:00|2202.5|2202.2|2201.2|2200.9|2202.7|2202.4|2201|2200.7|62
1614330070000|2021-02-26 09:01:10|2201.1|2200.8|2201|2200.7|2201.6|2201.3|2200.6|2200.3|17
1614330080000|2021-02-26 09:01:20|2200.1|2199.8|2199.8|2199.5|2200.3|2200|2199.8|2199.5|60
1614330090000|2021-02-26 09:01:30|2200.2|2199.9|2200.6|2200.3|2200.7|2200.4|2200.2|2199.9|58
1614330100000|2021-02-26 09:01:40|2200.3|2200|2198.7|2198.4|2200.4|2200.1|2198.7|2198.4|90
1614330110000|2021-02-26 09:01:50|2198|2197.7|2197.4|2197.1|2198.2|2197.9|2197.4|2197.1|52
1614330120000|2021-02-26 09:02:00|2197.8|2197.5|2197.2|2196.9|2198.2|2197.9|2196.7|2196.4|45
1614330130000|2021-02-26 09:02:10|2197.9|2197.6|2198.5|2198.2|2198.8|2198.5|2197.9|2197.6|24
1614330140000|2021-02-26 09:02:20|2198.3|2198|2199.8|2199.5|2199.8|2199.5|2198.2|2197.9|19
1614330150000|2021-02-26 09:02:30|2199.9|2199.6|2199.6|2199.3|2200.7|2200.4|2199.6|2199.3|26
1614330160000|2021-02-26 09:02:40|2199.7|2199.4|2199.5|2199.2|2200.1|2199.8|2199.5|2199.2|6
1614330170000|2021-02-26 09:02:50|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.4|2199.1|26
1614330180000|2021-02-26 09:03:00|2200.5|2200.2|2200.9|2200.6|2201|2200.7|2200.5|2200.2|10
1614330190000|2021-02-26 09:03:10|2200.5|2200.2|2200.3|2200|2200.7|2200.4|2200.3|2200|22
1614330200000|2021-02-26 09:03:20|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|7
1614330210000|2021-02-26 09:03:30|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.1|2198.8|20
1614330220000|2021-02-26 09:03:40|2199|2198.7|2198.5|2198.2|2199.3|2199|2198.5|2198.2|19
1614330230000|2021-02-26 09:03:50|2198.6|2198.3|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|4
1614330240000|2021-02-26 09:04:00|2197.9|2197.6|2198.4|2198.1|2198.5|2198.2|2197.8|2197.5|12
1614330250000|2021-02-26 09:04:10|2198|2197.7|2197.2|2196.9|2198|2197.7|2196.9|2196.6|12
1614330260000|2021-02-26 09:04:20|2197|2196.7|2196.4|2196.1|2197|2196.7|2196|2195.7|30
1614330270000|2021-02-26 09:04:30|2196|2195.7|2196.4|2196.1|2196.4|2196.1|2196|2195.7|16
1614330280000|2021-02-26 09:04:40|2196.3|2196|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|8
1614330290000|2021-02-26 09:04:50|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.7|2195.4|17
1614330300000|2021-02-26 09:05:00|2196.4|2196.1|2197.3|2197|2197.3|2197|2196.4|2196.1|3
1614330310000|2021-02-26 09:05:10|2197.2|2196.9|2198.2|2197.9|2198.2|2197.9|2197.2|2196.9|18
1614330320000|2021-02-26 09:05:20|2198.3|2198|2198.9|2198.6|2198.9|2198.6|2198.3|2198|4
1614330330000|2021-02-26 09:05:30|2199.3|2199|2198.9|2198.6|2199.6|2199.3|2198.9|2198.6|19
1614330340000|2021-02-26 09:05:40|2199.3|2199|2199|2198.7|2199.3|2199|2198.8|2198.5|22
1614330350000|2021-02-26 09:05:50|2199.1|2198.8|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|24
1614330360000|2021-02-26 09:06:00|2199|2198.7|2198.8|2198.5|2199.2|2198.9|2198.6|2198.3|7
1614330370000|2021-02-26 09:06:10|2199.1|2198.8|2198.6|2198.3|2199.1|2198.8|2198.6|2198.3|6
1614330380000|2021-02-26 09:06:20|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|5
1614330390000|2021-02-26 09:06:30|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|6
1614330400000|2021-02-26 09:06:40|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.2|2197.9|7
1614330410000|2021-02-26 09:06:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1614330420000|2021-02-26 09:07:00|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198|2197.7|6
1614330430000|2021-02-26 09:07:10|2198|2197.7|2198.2|2197.9|2198.3|2198|2198|2197.7|7
1614330440000|2021-02-26 09:07:20|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|16
1614330450000|2021-02-26 09:07:30|2198.9|2198.6|2199.4|2199.1|2199.7|2199.4|2198.9|2198.6|19
1614330460000|2021-02-26 09:07:40|2199.6|2199.3|2200.4|2200.1|2200.4|2200.1|2199.4|2199.1|12
1614330470000|2021-02-26 09:07:50|2200.5|2200.2|2201.5|2201.2|2201.5|2201.2|2200.5|2200.2|30
1614330480000|2021-02-26 09:08:00|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2200.9|2200.6|35
1614330490000|2021-02-26 09:08:10|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|26
1614330500000|2021-02-26 09:08:20|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.5|2200.2|27
1614330510000|2021-02-26 09:08:30|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|4
1614330520000|2021-02-26 09:08:40|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|5
1614330530000|2021-02-26 09:08:50|2199.8|2199.5|2200.3|2200|2200.3|2200|2199.8|2199.5|10
1614330540000|2021-02-26 09:09:00|2200.4|2200.1|2200.8|2200.5|2200.8|2200.5|2200.2|2199.9|17
1614330550000|2021-02-26 09:09:10|2200.6|2200.3|2201.6|2201.3|2201.6|2201.3|2200.6|2200.3|8
1614330560000|2021-02-26 09:09:20|2201.1|2200.8|2201|2200.7|2201.3|2201|2201|2200.7|4
1614330570000|2021-02-26 09:09:30|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.3|2201|14
1614330580000|2021-02-26 09:09:40|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|7
1614330590000|2021-02-26 09:09:50|2201.5|2201.2|2202.1|2201.8|2202.1|2201.8|2201.5|2201.2|14
1614330600000|2021-02-26 09:10:00|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.5|2201.2|15
1614330610000|2021-02-26 09:10:10|2202.1|2201.8|2202.4|2202.1|2202.6|2202.3|2201.9|2201.6|19
1614330620000|2021-02-26 09:10:20|2202.8|2202.5|2203.2|2202.9|2203.2|2202.9|2202.8|2202.5|12
1614330630000|2021-02-26 09:10:30|2203.1|2202.8|2203.3|2203|2203.3|2203|2203|2202.7|13
1614330640000|2021-02-26 09:10:40|2203.6|2203.3|2202.6|2202.3|2203.6|2203.3|2202.6|2202.3|34
1614330650000|2021-02-26 09:10:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1614330660000|2021-02-26 09:11:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|7
1614330670000|2021-02-26 09:11:10|2202.5|2202.2|2202|2201.7|2202.5|2202.2|2202|2201.7|6
1614330680000|2021-02-26 09:11:20|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|8
1614330690000|2021-02-26 09:11:30|2202.2|2201.9|2201.9|2201.6|2202.3|2202|2201.9|2201.6|53
1614330700000|2021-02-26 09:11:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|3
1614330710000|2021-02-26 09:11:50|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|9
1614330720000|2021-02-26 09:12:00|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|5
1614330730000|2021-02-26 09:12:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1614330740000|2021-02-26 09:12:20|2203.2|2202.9|2203.3|2203|2203.7|2203.4|2203.2|2202.9|8
1614330750000|2021-02-26 09:12:30|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|5
1614330760000|2021-02-26 09:12:40|2202.5|2202.2|2202.1|2201.8|2202.6|2202.3|2202.1|2201.8|4
1614330770000|2021-02-26 09:12:50|2202|2201.7|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|3
1614330780000|2021-02-26 09:13:00|2201.6|2201.3|2202.3|2202|2202.3|2202|2201.6|2201.3|13
1614330790000|2021-02-26 09:13:10|2202.4|2202.1|2202.9|2202.6|2202.9|2202.6|2202.4|2202.1|10
1614330800000|2021-02-26 09:13:20|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|3
1614330810000|2021-02-26 09:13:30|2203.3|2203|2202.6|2202.3|2203.3|2203|2202.6|2202.3|2
1614330820000|2021-02-26 09:13:40|2202.9|2202.6|2202.4|2202.1|2202.9|2202.6|2202.4|2202.1|9
1614330830000|2021-02-26 09:13:50|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2202.3|2202|4
1614330840000|2021-02-26 09:14:00|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|2
1614330850000|2021-02-26 09:14:10|2202.7|2202.4|2201.8|2201.5|2202.7|2202.4|2201.6|2201.3|8
1614330860000|2021-02-26 09:14:20|2201.7|2201.4|2202.3|2202|2202.3|2202|2201.7|2201.4|12
1614330870000|2021-02-26 09:14:30|2202.2|2201.9|2201.9|2201.6|2202.4|2202.1|2201.9|2201.6|9
1614330880000|2021-02-26 09:14:40|2202.1|2201.8|2201.7|2201.4|2202.2|2201.9|2201.7|2201.4|14
1614330890000|2021-02-26 09:14:50|2201.5|2201.2|2202.2|2201.9|2202.2|2201.9|2201.5|2201.2|13
1614330900000|2021-02-26 09:15:00|2202.5|2202.2|2203.2|2202.9|2203.2|2202.9|2202.5|2202.2|12
1614330910000|2021-02-26 09:15:10|2203|2202.7|2202|2201.7|2203|2202.7|2202|2201.7|12
1614330920000|2021-02-26 09:15:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1614330930000|2021-02-26 09:15:30|2203.1|2202.8|2202.6|2202.3|2203.1|2202.8|2202.6|2202.3|9
1614330940000|2021-02-26 09:15:40|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|3
1614330950000|2021-02-26 09:15:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2
1614330960000|2021-02-26 09:16:00|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.3|2202|18
1614330970000|2021-02-26 09:16:10|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|3
1614330980000|2021-02-26 09:16:20|2203.3|2203|2203.1|2202.8|2203.3|2203|2203.1|2202.8|3
1614330990000|2021-02-26 09:16:30|2203.3|2203|2203.7|2203.4|2203.7|2203.4|2203.3|2203|10
1614331000000|2021-02-26 09:16:40|2203.6|2203.3|2204|2203.7|2204|2203.7|2203.6|2203.3|4
1614331010000|2021-02-26 09:16:50|2204.1|2203.8|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|21
1614331020000|2021-02-26 09:17:00|2204.9|2204.6|2204.9|2204.6|2205.3|2205|2204.9|2204.6|22
1614331030000|2021-02-26 09:17:10|2204.8|2204.5|2204.2|2203.9|2204.8|2204.5|2204.2|2203.9|35
1614331040000|2021-02-26 09:17:20|2203.9|2203.6|2203.2|2202.9|2204|2203.7|2203.2|2202.9|15
1614331050000|2021-02-26 09:17:30|2203|2202.7|2203.8|2203.5|2203.9|2203.6|2203|2202.7|4
1614331060000|2021-02-26 09:17:40|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2203.9|2203.6|8
1614331070000|2021-02-26 09:17:50|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|2
1614331080000|2021-02-26 09:18:00|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.3|2204|3
1614331090000|2021-02-26 09:18:10|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|6
1614331100000|2021-02-26 09:18:20|2204.1|2203.8|2205.1|2204.8|2205.1|2204.8|2204.1|2203.8|40
1614331110000|2021-02-26 09:18:30|2205.2|2204.9|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|3
1614331120000|2021-02-26 09:18:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1614331130000|2021-02-26 09:18:50|2204.6|2204.3|2204.1|2203.8|2204.7|2204.4|2204.1|2203.8|15
1614331140000|2021-02-26 09:19:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|7
1614331150000|2021-02-26 09:19:10|2204.3|2204|2203.7|2203.4|2204.3|2204|2203.7|2203.4|4
1614331160000|2021-02-26 09:19:20|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|2
1614331170000|2021-02-26 09:19:30|2203.5|2203.2|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|16
1614331180000|2021-02-26 09:19:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1614331190000|2021-02-26 09:19:50|2203.9|2203.6|2203.2|2202.9|2203.9|2203.6|2203.2|2202.9|5
1614331200000|2021-02-26 09:20:00|2202.9|2202.6|2202|2201.7|2202.9|2202.6|2202|2201.7|33
1614331210000|2021-02-26 09:20:10|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|2
1614331220000|2021-02-26 09:20:20|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|11
1614331230000|2021-02-26 09:20:30|2200.9|2200.6|2201.5|2201.2|2201.5|2201.2|2200.9|2200.6|5
1614331240000|2021-02-26 09:20:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1614331250000|2021-02-26 09:20:50|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|13
1614331260000|2021-02-26 09:21:00|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.3|2200|28
1614331270000|2021-02-26 09:21:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|5
1614331280000|2021-02-26 09:21:20|2200|2199.7|2199.5|2199.2|2200|2199.7|2199.5|2199.2|17
1614331290000|2021-02-26 09:21:30|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|7
1614331300000|2021-02-26 09:21:40|2199.3|2199|2199.2|2198.9|2199.4|2199.1|2199|2198.7|12
1614331310000|2021-02-26 09:21:50|2199.4|2199.1|2200|2199.7|2200|2199.7|2199.4|2199.1|10
1614331320000|2021-02-26 09:22:00|2199.9|2199.6|2199|2198.7|2199.9|2199.6|2199|2198.7|10
1614331330000|2021-02-26 09:22:10|2198.8|2198.5|2198.5|2198.2|2199.2|2198.9|2198.3|2198|18
1614331340000|2021-02-26 09:22:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|16
1614331350000|2021-02-26 09:22:30|2198.7|2198.4|2197.8|2197.5|2198.7|2198.4|2197.8|2197.5|19
1614331360000|2021-02-26 09:22:40|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|21
1614331370000|2021-02-26 09:22:50|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|7
1614331380000|2021-02-26 09:23:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|4
1614331390000|2021-02-26 09:23:10|2198|2197.7|2198|2197.7|2198|2197.7|2197.7|2197.4|7
1614331400000|2021-02-26 09:23:20|2197.8|2197.5|2198.3|2198|2198.4|2198.1|2197.8|2197.5|12
1614331410000|2021-02-26 09:23:30|2198.4|2198.1|2197.7|2197.4|2198.4|2198.1|2197.7|2197.4|10
1614331420000|2021-02-26 09:23:40|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|3
1614331430000|2021-02-26 09:23:50|2197.4|2197.1|2197.7|2197.4|2197.9|2197.6|2197.4|2197.1|20
1614331440000|2021-02-26 09:24:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|6
1614331450000|2021-02-26 09:24:10|2198.6|2198.3|2199.3|2199|2199.7|2199.4|2198.5|2198.2|28
1614331460000|2021-02-26 09:24:20|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|16
1614331470000|2021-02-26 09:24:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|22
1614331480000|2021-02-26 09:24:40|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|9
1614331490000|2021-02-26 09:24:50|2198.7|2198.4|2199.4|2199.1|2199.4|2199.1|2198.3|2198|30
1614331500000|2021-02-26 09:25:00|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|8
1614331510000|2021-02-26 09:25:10|2198.9|2198.6|2198.3|2198|2198.9|2198.6|2198.3|2198|3
1614331520000|2021-02-26 09:25:20|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|3
1614331530000|2021-02-26 09:25:30|2198.1|2197.8|2198.3|2198|2198.3|2198|2197.9|2197.6|28
1614331540000|2021-02-26 09:25:40|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.3|2198|21
1614331550000|2021-02-26 09:25:50|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|5
1614331560000|2021-02-26 09:26:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1614331570000|2021-02-26 09:26:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|3
1614331580000|2021-02-26 09:26:20|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2196.8|2196.5|13
1614331590000|2021-02-26 09:26:30|2197.2|2196.9|2197.5|2197.2|2197.7|2197.4|2197.2|2196.9|25
1614331600000|2021-02-26 09:26:40|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.4|2197.1|33
1614331610000|2021-02-26 09:26:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1614331620000|2021-02-26 09:27:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614331630000|2021-02-26 09:27:10|2197.5|2197.2|2198.3|2198|2198.6|2198.3|2197.5|2197.2|25
1614331640000|2021-02-26 09:27:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2
1614331650000|2021-02-26 09:27:30|||||||||1
1614331660000|2021-02-26 09:27:40|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|9
1614331670000|2021-02-26 09:27:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614331680000|2021-02-26 09:28:00|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.2|2196.9|15
1614331690000|2021-02-26 09:28:10|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|3
1614331700000|2021-02-26 09:28:20|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|3
1614331710000|2021-02-26 09:28:30|2198.9|2198.6|2198.4|2198.1|2198.9|2198.6|2198.4|2198.1|5
1614331720000|2021-02-26 09:28:40|2197.7|2197.4|2198.1|2197.8|2198.1|2197.8|2197.7|2197.4|7
1614331730000|2021-02-26 09:28:50|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|3
1614331740000|2021-02-26 09:29:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1614331750000|2021-02-26 09:29:10|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2197.9|2197.6|18
1614331760000|2021-02-26 09:29:20|2197.9|2197.6|2197.7|2197.4|2198.1|2197.8|2197.7|2197.4|16
1614331770000|2021-02-26 09:29:30|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|3
1614331780000|2021-02-26 09:29:40|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196|2195.7|9
1614331790000|2021-02-26 09:29:50|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.3|2196|9
1614331800000|2021-02-26 09:30:00|2196.2|2195.9|2196.7|2196.4|2196.7|2196.4|2196.2|2195.9|10
1614331810000|2021-02-26 09:30:10|2196.8|2196.5|2196.1|2195.8|2196.9|2196.6|2196.1|2195.8|41
1614331820000|2021-02-26 09:30:20|2196.3|2196|2196.3|2196|2196.7|2196.4|2196.3|2196|8
1614331830000|2021-02-26 09:30:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.4|2196.1|18
1614331840000|2021-02-26 09:30:40|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|3
1614331850000|2021-02-26 09:30:50|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|11
1614331860000|2021-02-26 09:31:00|2197.1|2196.8|2196.7|2196.4|2197.2|2196.9|2196.7|2196.4|4
1614331870000|2021-02-26 09:31:10|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.8|2196.5|2
1614331880000|2021-02-26 09:31:20|2196.3|2196|2195.7|2195.4|2196.3|2196|2195.7|2195.4|3
1614331890000|2021-02-26 09:31:30|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.1|2194.8|12
1614331900000|2021-02-26 09:31:40|2195|2194.7|2196|2195.7|2196|2195.7|2194.6|2194.3|7
1614331910000|2021-02-26 09:31:50|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2
1614331920000|2021-02-26 09:32:00|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|8
1614331940000|2021-02-26 09:32:20|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|3
1614331950000|2021-02-26 09:32:30|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.3|2195|12
1614331960000|2021-02-26 09:32:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1614331970000|2021-02-26 09:32:50|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|13
1614331980000|2021-02-26 09:33:00|2194.5|2194.2|2195.3|2195|2195.3|2195|2194.5|2194.2|11
1614331990000|2021-02-26 09:33:10|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.3|2195|3
1614332000000|2021-02-26 09:33:20|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|13
1614332010000|2021-02-26 09:33:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|3
1614332030000|2021-02-26 09:33:50|2196.7|2196.4|2196.3|2196|2196.7|2196.4|2196.3|2196|4
1614332040000|2021-02-26 09:34:00|2196.5|2196.2|2195.9|2195.6|2196.5|2196.2|2195.6|2195.3|27
1614332050000|2021-02-26 09:34:10|2195.7|2195.4|2195.3|2195|2195.7|2195.4|2195.1|2194.8|46
1614332060000|2021-02-26 09:34:20|2195.7|2195.4|2195.8|2195.5|2196.2|2195.9|2195.7|2195.4|19
1614332070000|2021-02-26 09:34:30|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1614332080000|2021-02-26 09:34:40|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2
1614332090000|2021-02-26 09:34:50|||||||||1
1614332100000|2021-02-26 09:35:00|2196|2195.7|2196.1|2195.8|2196.3|2196|2196|2195.7|8
1614332120000|2021-02-26 09:35:20|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|4
1614332140000|2021-02-26 09:35:40|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|6
1614332150000|2021-02-26 09:35:50|2196.9|2196.6|2197.8|2197.5|2197.8|2197.5|2196.9|2196.6|7
1614332160000|2021-02-26 09:36:00|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|7
1614332170000|2021-02-26 09:36:10|2198|2197.7|2198.6|2198.3|2198.8|2198.5|2198|2197.7|33
1614332180000|2021-02-26 09:36:20|2198.4|2198.1|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|18
1614332190000|2021-02-26 09:36:30|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|8
1614332200000|2021-02-26 09:36:40|2197.5|2197.2|2198|2197.7|2198|2197.7|2197.5|2197.2|2
1614332220000|2021-02-26 09:37:00|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.1|2196.8|12
1614332230000|2021-02-26 09:37:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1614332240000|2021-02-26 09:37:20|2196.6|2196.3|2197.1|2196.8|2197.1|2196.8|2196.6|2196.3|7
1614332250000|2021-02-26 09:37:30|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|2
1614332260000|2021-02-26 09:37:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1614332270000|2021-02-26 09:37:50|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197.2|2196.9|7
1614332280000|2021-02-26 09:38:00|2196.7|2196.4|2197.1|2196.8|2197.1|2196.8|2196.7|2196.4|4
1614332290000|2021-02-26 09:38:10|2196.9|2196.6|2197.4|2197.1|2197.4|2197.1|2196.9|2196.6|7
1614332300000|2021-02-26 09:38:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|6
1614332310000|2021-02-26 09:38:30|2198.2|2197.9|2198.7|2198.4|2198.7|2198.4|2198.2|2197.9|2
1614332330000|2021-02-26 09:38:50|2198.6|2198.3|2199.3|2199|2199.3|2199|2198.6|2198.3|13
1614332340000|2021-02-26 09:39:00|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|2
1614332350000|2021-02-26 09:39:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|5
1614332370000|2021-02-26 09:39:30|||||||||1
1614332380000|2021-02-26 09:39:40|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.1|2198.8|6
1614332390000|2021-02-26 09:39:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1614332400000|2021-02-26 09:40:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1614332410000|2021-02-26 09:40:10|2198.6|2198.3|2198.1|2197.8|2198.6|2198.3|2198.1|2197.8|2
1614332420000|2021-02-26 09:40:20|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.5|2197.2|14
1614332430000|2021-02-26 09:40:30|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|3
1614332440000|2021-02-26 09:40:40|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|10
1614332450000|2021-02-26 09:40:50|2198.9|2198.6|2199.2|2198.9|2199.3|2199|2198.9|2198.6|24
1614332460000|2021-02-26 09:41:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1614332470000|2021-02-26 09:41:10|2198.8|2198.5|2198.3|2198|2198.9|2198.6|2198.3|2198|20
1614332480000|2021-02-26 09:41:20|2198.4|2198.1|2198|2197.7|2198.4|2198.1|2198|2197.7|14
1614332490000|2021-02-26 09:41:30|2197.6|2197.3|2198|2197.7|2198|2197.7|2197.6|2197.3|3
1614332500000|2021-02-26 09:41:40|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|3
1614332510000|2021-02-26 09:41:50|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|7
1614332520000|2021-02-26 09:42:00|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|7
1614332530000|2021-02-26 09:42:10|2198.8|2198.5|2199.5|2199.2|2199.5|2199.2|2198.8|2198.5|4
1614332540000|2021-02-26 09:42:20|2199.4|2199.1|2200.5|2200.2|2200.7|2200.4|2199.4|2199.1|38
1614332550000|2021-02-26 09:42:30|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|37
1614332560000|2021-02-26 09:42:40|2200.5|2200.2|2200.1|2199.8|2200.6|2200.3|2200.1|2199.8|8
1614332580000|2021-02-26 09:43:00|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.2|2198.9|17
1614332590000|2021-02-26 09:43:10|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|5
1614332600000|2021-02-26 09:43:20|2200.6|2200.3|2199.9|2199.6|2200.6|2200.3|2199.9|2199.6|10
1614332610000|2021-02-26 09:43:30|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|7
1614332620000|2021-02-26 09:43:40|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|4
1614332630000|2021-02-26 09:43:50|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|10
1614332640000|2021-02-26 09:44:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1614332650000|2021-02-26 09:44:10|2199.8|2199.5|2200.2|2199.9|2200.3|2200|2199.8|2199.5|3
1614332660000|2021-02-26 09:44:20|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.3|2200|3
1614332670000|2021-02-26 09:44:30|2200|2199.7|2200.3|2200|2200.6|2200.3|2199.9|2199.6|13
1614332690000|2021-02-26 09:44:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|7
1614332700000|2021-02-26 09:45:00|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|8
1614332710000|2021-02-26 09:45:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1614332720000|2021-02-26 09:45:20|2200.8|2200.5|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|10
1614332730000|2021-02-26 09:45:30|2200.6|2200.3|2200.9|2200.6|2201|2200.7|2200.6|2200.3|12
1614332740000|2021-02-26 09:45:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1614332750000|2021-02-26 09:45:50|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|5
1614332760000|2021-02-26 09:46:00|2201.4|2201.1|2202.1|2201.8|2202.3|2202|2201.4|2201.1|29
1614332770000|2021-02-26 09:46:10|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|2
1614332780000|2021-02-26 09:46:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1614332790000|2021-02-26 09:46:30|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|10
1614332800000|2021-02-26 09:46:40|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|15
1614332810000|2021-02-26 09:46:50|2201.6|2201.3|2202|2201.7|2202|2201.7|2201.6|2201.3|3
1614332820000|2021-02-26 09:47:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1614332830000|2021-02-26 09:47:10|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|2
1614332840000|2021-02-26 09:47:20|2201.5|2201.2|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|7
1614332850000|2021-02-26 09:47:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|3
1614332860000|2021-02-26 09:47:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1614332870000|2021-02-26 09:47:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1614332890000|2021-02-26 09:48:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|3
1614332900000|2021-02-26 09:48:20|2201.7|2201.4|2201.3|2201|2201.7|2201.4|2201.3|2201|12
1614332910000|2021-02-26 09:48:30|2201|2200.7|2200.4|2200.1|2201|2200.7|2200.4|2200.1|8
1614332920000|2021-02-26 09:48:40|2200.6|2200.3|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|5
1614332930000|2021-02-26 09:48:50|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.7|2199.4|7
1614332940000|2021-02-26 09:49:00|2199.8|2199.5|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|3
1614332950000|2021-02-26 09:49:10|2199.7|2199.4|2200.3|2200|2200.3|2200|2199.7|2199.4|32
1614332960000|2021-02-26 09:49:20|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2199.9|2199.6|7
1614332970000|2021-02-26 09:49:30|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|3
1614332990000|2021-02-26 09:49:50|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|2
1614333010000|2021-02-26 09:50:10|2200.5|2200.2|2199.7|2199.4|2200.5|2200.2|2199.7|2199.4|12
1614333020000|2021-02-26 09:50:20|2199.9|2199.6|2200.6|2200.3|2200.7|2200.4|2199.9|2199.6|12
1614333030000|2021-02-26 09:50:30|2200.3|2200|2200.1|2199.8|2200.6|2200.3|2200.1|2199.8|6
1614333040000|2021-02-26 09:50:40|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|5
1614333050000|2021-02-26 09:50:50|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|3
1614333060000|2021-02-26 09:51:00|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2198.9|2198.6|10
1614333070000|2021-02-26 09:51:10|2199.1|2198.8|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|6
1614333080000|2021-02-26 09:51:20|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|10
1614333090000|2021-02-26 09:51:30|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|9
1614333100000|2021-02-26 09:51:40|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2198.8|2198.5|9
1614333110000|2021-02-26 09:51:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1614333120000|2021-02-26 09:52:00|2198.8|2198.5|2198.3|2198|2198.8|2198.5|2198.3|2198|6
1614333140000|2021-02-26 09:52:20|2198.1|2197.8|2196.8|2196.5|2198.1|2197.8|2196.8|2196.5|10
1614333150000|2021-02-26 09:52:30|2196.7|2196.4|2196.1|2195.8|2197.2|2196.9|2196.1|2195.8|12
1614333160000|2021-02-26 09:52:40|2196.4|2196.1|2196.1|2195.8|2196.4|2196.1|2196.1|2195.8|2
1614333170000|2021-02-26 09:52:50|2196.2|2195.9|2197.4|2197.1|2197.4|2197.1|2196.2|2195.9|9
1614333190000|2021-02-26 09:53:10|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|7
1614333200000|2021-02-26 09:53:20|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|2
1614333210000|2021-02-26 09:53:30|2198|2197.7|2197.2|2196.9|2198|2197.7|2197.2|2196.9|9
1614333220000|2021-02-26 09:53:40|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|2
1614333230000|2021-02-26 09:53:50|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1614333240000|2021-02-26 09:54:00|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2
1614333250000|2021-02-26 09:54:10|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1614333260000|2021-02-26 09:54:20|2197.2|2196.9|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|2
1614333270000|2021-02-26 09:54:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1614333290000|2021-02-26 09:54:50|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.3|2197|6
1614333300000|2021-02-26 09:55:00|2197.4|2197.1|2197.9|2197.6|2197.9|2197.6|2197.3|2197|19
1614333310000|2021-02-26 09:55:10|2198|2197.7|2197.4|2197.1|2198|2197.7|2197.4|2197.1|5
1614333320000|2021-02-26 09:55:20|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|3
1614333330000|2021-02-26 09:55:30|2198.1|2197.8|2199.2|2198.9|2199.2|2198.9|2198.1|2197.8|5
1614333340000|2021-02-26 09:55:40|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|2
1614333350000|2021-02-26 09:55:50|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1614333360000|2021-02-26 09:56:00|2199.1|2198.8|2199.7|2199.4|2199.7|2199.4|2199.1|2198.8|6
1614333370000|2021-02-26 09:56:10|2199.8|2199.5|2199.9|2199.6|2200.2|2199.9|2199.6|2199.3|8
1614333380000|2021-02-26 09:56:20|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1614333390000|2021-02-26 09:56:30|2200.2|2199.9|2200.7|2200.4|2200.7|2200.4|2200.2|2199.9|2
1614333400000|2021-02-26 09:56:40|2200.9|2200.6|2200.6|2200.3|2201|2200.7|2200.6|2200.3|4
1614333410000|2021-02-26 09:56:50|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.3|2200|15
1614333420000|2021-02-26 09:57:00|2201.1|2200.8|2201.5|2201.2|2201.5|2201.2|2201.1|2200.8|2
1614333430000|2021-02-26 09:57:10|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|2
1614333440000|2021-02-26 09:57:20|2201.6|2201.3|2202|2201.7|2202|2201.7|2201.6|2201.3|3
1614333450000|2021-02-26 09:57:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|3
1614333460000|2021-02-26 09:57:40|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|3
1614333470000|2021-02-26 09:57:50|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|2
1614333480000|2021-02-26 09:58:00|2201.5|2201.2|2201.2|2200.9|2201.8|2201.5|2201.2|2200.9|12
1614333490000|2021-02-26 09:58:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|4
1614333510000|2021-02-26 09:58:30|2200.8|2200.5|2200.3|2200|2200.8|2200.5|2200.3|2200|7
1614333520000|2021-02-26 09:58:40|2200.2|2199.9|2199.9|2199.6|2200.3|2200|2199.8|2199.5|14
1614333530000|2021-02-26 09:58:50|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|7
1614333540000|2021-02-26 09:59:00|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2
1614333550000|2021-02-26 09:59:10|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|15
1614333560000|2021-02-26 09:59:20|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|3
1614333570000|2021-02-26 09:59:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1614333590000|2021-02-26 09:59:50|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|3
1614333600000|2021-02-26 10:00:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1614333610000|2021-02-26 10:00:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|4
1614333620000|2021-02-26 10:00:20|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|3
1614333630000|2021-02-26 10:00:30|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.8|2199.5|7
1614333640000|2021-02-26 10:00:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1614333650000|2021-02-26 10:00:50|||||||||1
1614333660000|2021-02-26 10:01:00|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|5
1614333670000|2021-02-26 10:01:10|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|8
1614333680000|2021-02-26 10:01:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2
1614333690000|2021-02-26 10:01:30|2199.1|2198.8|2198.7|2198.4|2199.1|2198.8|2198.6|2198.3|4
1614333700000|2021-02-26 10:01:40|2199.1|2198.8|2199.6|2199.3|2199.6|2199.3|2199.1|2198.8|2
1614333710000|2021-02-26 10:01:50|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|3
1614333720000|2021-02-26 10:02:00|2198.3|2198|2198|2197.7|2198.3|2198|2198|2197.7|2
1614333730000|2021-02-26 10:02:10|2197.9|2197.6|2197.7|2197.4|2198|2197.7|2197.6|2197.3|4
1614333750000|2021-02-26 10:02:30|2197.9|2197.6|2197.4|2197.1|2197.9|2197.6|2197.1|2196.8|12
1614333760000|2021-02-26 10:02:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1614333780000|2021-02-26 10:03:00|2197.3|2197|2197.3|2197|2197.6|2197.3|2197.2|2196.9|21
1614333800000|2021-02-26 10:03:20|2196.6|2196.3|2197.2|2196.9|2197.2|2196.9|2196.6|2196.3|6
1614333810000|2021-02-26 10:03:30|2197.1|2196.8|2196.6|2196.3|2197.1|2196.8|2196.6|2196.3|6
1614333820000|2021-02-26 10:03:40|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1614333830000|2021-02-26 10:03:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1614333840000|2021-02-26 10:04:00|2196.8|2196.5|2197.4|2197.1|2197.4|2197.1|2196.5|2196.2|6
1614333850000|2021-02-26 10:04:10|2197.2|2196.9|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|4
1614333860000|2021-02-26 10:04:20|2197.7|2197.4|2197.1|2196.8|2197.7|2197.4|2197|2196.7|6
1614333870000|2021-02-26 10:04:30|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|3
1614333880000|2021-02-26 10:04:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|5
1614333900000|2021-02-26 10:05:00|2197.2|2196.9|2195.4|2195.1|2197.2|2196.9|2195.4|2195.1|14
1614333910000|2021-02-26 10:05:10|2195.2|2194.9|2195.6|2195.3|2195.6|2195.3|2195.1|2194.8|4
1614333920000|2021-02-26 10:05:20|2195.4|2195.1|2194.5|2194.2|2195.4|2195.1|2194.5|2194.2|56
1614333930000|2021-02-26 10:05:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.2|2193.9|24
1614333940000|2021-02-26 10:05:40|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.3|2194|6
1614333950000|2021-02-26 10:05:50|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1614333960000|2021-02-26 10:06:00|2194.1|2193.8|2193.3|2193|2194.1|2193.8|2193.3|2193|20
1614333970000|2021-02-26 10:06:10|2193.4|2193.1|2193.1|2192.8|2193.4|2193.1|2192.6|2192.3|16
1614333980000|2021-02-26 10:06:20|2192.8|2192.5|2192.5|2192.2|2193|2192.7|2192.5|2192.2|13
1614333990000|2021-02-26 10:06:30|2192.9|2192.6|2193.3|2193|2193.3|2193|2192.9|2192.6|6
1614334000000|2021-02-26 10:06:40|2193.6|2193.3|2194.6|2194.3|2194.6|2194.3|2193.6|2193.3|12
1614334010000|2021-02-26 10:06:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1614334020000|2021-02-26 10:07:00|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|4
1614334030000|2021-02-26 10:07:10|||||||||2
1614334040000|2021-02-26 10:07:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1614334050000|2021-02-26 10:07:30|2195|2194.7|2195.4|2195.1|2195.4|2195.1|2195|2194.7|7
1614334070000|2021-02-26 10:07:50|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.6|2194.3|3
1614334090000|2021-02-26 10:08:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1614334100000|2021-02-26 10:08:20|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|2
1614334110000|2021-02-26 10:08:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1614334120000|2021-02-26 10:08:40|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|5
1614334130000|2021-02-26 10:08:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1614334140000|2021-02-26 10:09:00|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.5|2194.2|3
1614334150000|2021-02-26 10:09:10|2195.1|2194.8|2195.5|2195.2|2195.5|2195.2|2195.1|2194.8|3
1614334160000|2021-02-26 10:09:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614334180000|2021-02-26 10:09:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1614334190000|2021-02-26 10:09:50|||||||||1
1614334200000|2021-02-26 10:10:00|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2193.8|2193.5|6
1614334210000|2021-02-26 10:10:10|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.3|2194|6
1614334220000|2021-02-26 10:10:20|2194.2|2193.9|2194.8|2194.5|2194.8|2194.5|2194.2|2193.9|6
1614334230000|2021-02-26 10:10:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2
1614334240000|2021-02-26 10:10:40|2195.2|2194.9|2195.7|2195.4|2195.7|2195.4|2194.9|2194.6|25
1614334250000|2021-02-26 10:10:50|2194.9|2194.6|2195.6|2195.3|2195.6|2195.3|2194.9|2194.6|6
1614334260000|2021-02-26 10:11:00|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|2
1614334280000|2021-02-26 10:11:20|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|5
1614334290000|2021-02-26 10:11:30|2196.1|2195.8|2196.8|2196.5|2196.8|2196.5|2196.1|2195.8|8
1614334300000|2021-02-26 10:11:40|||||||||1
1614334310000|2021-02-26 10:11:50|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1614334320000|2021-02-26 10:12:00|2196.2|2195.9|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|2
1614334330000|2021-02-26 10:12:10|2196.5|2196.2|2196.8|2196.5|2196.8|2196.5|2196.5|2196.2|3
1614334340000|2021-02-26 10:12:20|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|4
1614334350000|2021-02-26 10:12:30|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|2
1614334360000|2021-02-26 10:12:40|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1614334370000|2021-02-26 10:12:50|2196.5|2196.2|2196.9|2196.6|2196.9|2196.6|2196.5|2196.2|5
1614334380000|2021-02-26 10:13:00|2196.4|2196.1|2196.8|2196.5|2196.8|2196.5|2196.3|2196|7
1614334390000|2021-02-26 10:13:10|2197|2196.7|2197.3|2197|2197.4|2197.1|2197|2196.7|8
1614334400000|2021-02-26 10:13:20|2197.7|2197.4|2197.8|2197.5|2198.2|2197.9|2197.7|2197.4|31
1614334410000|2021-02-26 10:13:30|2198.2|2197.9|2198.6|2198.3|2198.6|2198.3|2198.2|2197.9|2
1614334420000|2021-02-26 10:13:40|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2198.9|2198.6|6
1614334430000|2021-02-26 10:13:50|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2197.9|2197.6|12
1614334440000|2021-02-26 10:14:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1614334450000|2021-02-26 10:14:10|2199.1|2198.8|2199|2198.7|2199.2|2198.9|2198.8|2198.5|7
1614334460000|2021-02-26 10:14:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2
1614334470000|2021-02-26 10:14:30|2197.5|2197.2|2197|2196.7|2197.5|2197.2|2197|2196.7|4
1614334480000|2021-02-26 10:14:40|2197.1|2196.8|2197.6|2197.3|2197.6|2197.3|2197.1|2196.8|5
1614334500000|2021-02-26 10:15:00|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|4
1614334510000|2021-02-26 10:15:10|2198.5|2198.2|2198.8|2198.5|2198.9|2198.6|2198.5|2198.2|5
1614334520000|2021-02-26 10:15:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|4
1614334540000|2021-02-26 10:15:40|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.3|2198|8
1614334560000|2021-02-26 10:16:00|2198.2|2197.9|2197.7|2197.4|2198.2|2197.9|2197.3|2197|8
1614334570000|2021-02-26 10:16:10|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|2
1614334580000|2021-02-26 10:16:20|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|6
1614334590000|2021-02-26 10:16:30|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|11
1614334600000|2021-02-26 10:16:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1614334610000|2021-02-26 10:16:50|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|9
1614334620000|2021-02-26 10:17:00|2198.4|2198.1|2198.6|2198.3|2198.9|2198.6|2198.4|2198.1|8
1614334630000|2021-02-26 10:17:10|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1614334640000|2021-02-26 10:17:20|2199.5|2199.2|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|13
1614334650000|2021-02-26 10:17:30|||||||||1
1614334660000|2021-02-26 10:17:40|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|6
1614334670000|2021-02-26 10:17:50|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|2
1614334680000|2021-02-26 10:18:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1614334690000|2021-02-26 10:18:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|5
1614334700000|2021-02-26 10:18:20|2199.2|2198.9|2199.7|2199.4|2199.7|2199.4|2199.2|2198.9|5
1614334720000|2021-02-26 10:18:40|2199.9|2199.6|2200.6|2200.3|2200.6|2200.3|2199.9|2199.6|10
1614334730000|2021-02-26 10:18:50|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|3
1614334740000|2021-02-26 10:19:00|2199.9|2199.6|2200.4|2200.1|2200.4|2200.1|2199.9|2199.6|8
1614334750000|2021-02-26 10:19:10|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|6
1614334760000|2021-02-26 10:19:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1614334770000|2021-02-26 10:19:30|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2200|2199.7|6
1614334780000|2021-02-26 10:19:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1614334790000|2021-02-26 10:19:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|3
1614334800000|2021-02-26 10:20:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1614334810000|2021-02-26 10:20:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1614334820000|2021-02-26 10:20:20|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|10
1614334830000|2021-02-26 10:20:30|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.1|2199.8|8
1614334850000|2021-02-26 10:20:50|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|2
1614334860000|2021-02-26 10:21:00|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|7
1614334870000|2021-02-26 10:21:10|2199.8|2199.5|2200.3|2200|2200.3|2200|2199.8|2199.5|4
1614334880000|2021-02-26 10:21:20|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.6|2200.3|8
1614334890000|2021-02-26 10:21:30|2201.2|2200.9|2201.6|2201.3|2201.6|2201.3|2201|2200.7|39
1614334900000|2021-02-26 10:21:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1614334910000|2021-02-26 10:21:50|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|5
1614334920000|2021-02-26 10:22:00|||||||||3
1614334930000|2021-02-26 10:22:10|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|7
1614334940000|2021-02-26 10:22:20|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|3
1614334950000|2021-02-26 10:22:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|3
1614334960000|2021-02-26 10:22:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1614334970000|2021-02-26 10:22:50|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|2
1614334980000|2021-02-26 10:23:00|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1614334990000|2021-02-26 10:23:10|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|2
1614335000000|2021-02-26 10:23:20|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|2
1614335010000|2021-02-26 10:23:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1614335020000|2021-02-26 10:23:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1614335030000|2021-02-26 10:23:50|2199.7|2199.4|2199.5|2199.2|2200|2199.7|2199.4|2199.1|8
1614335040000|2021-02-26 10:24:00|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2198.7|2198.4|67
1614335050000|2021-02-26 10:24:10|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|4
1614335060000|2021-02-26 10:24:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1614335070000|2021-02-26 10:24:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1614335080000|2021-02-26 10:24:40|2200|2199.7|2200.9|2200.6|2200.9|2200.6|2200|2199.7|5
1614335090000|2021-02-26 10:24:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|3
1614335100000|2021-02-26 10:25:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|5
1614335110000|2021-02-26 10:25:10|2201.6|2201.3|2200.5|2200.2|2201.6|2201.3|2200.5|2200.2|4
1614335120000|2021-02-26 10:25:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1614335130000|2021-02-26 10:25:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1614335140000|2021-02-26 10:25:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1614335150000|2021-02-26 10:25:50|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|2
1614335160000|2021-02-26 10:26:00|2199.5|2199.2|2199|2198.7|2199.5|2199.2|2198.9|2198.6|7
1614335170000|2021-02-26 10:26:10|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1614335190000|2021-02-26 10:26:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1614335200000|2021-02-26 10:26:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1614335210000|2021-02-26 10:26:50|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|2
1614335220000|2021-02-26 10:27:00|2199.4|2199.1|2197.8|2197.5|2199.4|2199.1|2197.8|2197.5|12
1614335230000|2021-02-26 10:27:10|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|3
1614335240000|2021-02-26 10:27:20|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|2
1614335250000|2021-02-26 10:27:30|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|4
1614335290000|2021-02-26 10:28:10|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|3
1614335310000|2021-02-26 10:28:30|2198.9|2198.6|2199.8|2199.5|2199.8|2199.5|2198.8|2198.5|8
1614335320000|2021-02-26 10:28:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1614335330000|2021-02-26 10:28:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1614335350000|2021-02-26 10:29:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1614335360000|2021-02-26 10:29:20|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|3
1614335370000|2021-02-26 10:29:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1614335380000|2021-02-26 10:29:40|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199|2198.7|3
1614335390000|2021-02-26 10:29:50|2199.5|2199.2|2200.1|2199.8|2200.1|2199.8|2199.5|2199.2|11
1614335400000|2021-02-26 10:30:00|2201|2200.7|2201|2200.7|2201.3|2201|2201|2200.7|9
1614335410000|2021-02-26 10:30:10|2200.6|2200.3|2200.6|2200.3|2201.1|2200.8|2200.6|2200.3|8
1614335420000|2021-02-26 10:30:20|2200.9|2200.6|2200|2199.7|2200.9|2200.6|2200|2199.7|12
1614335430000|2021-02-26 10:30:30|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|6
1614335440000|2021-02-26 10:30:40|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|4
1614335460000|2021-02-26 10:31:00|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|5
1614335470000|2021-02-26 10:31:10|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|5
1614335480000|2021-02-26 10:31:20|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|3
1614335490000|2021-02-26 10:31:30|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1614335500000|2021-02-26 10:31:40|2199.1|2198.8|2199.3|2199|2199.3|2199|2199|2198.7|3
1614335510000|2021-02-26 10:31:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1614335520000|2021-02-26 10:32:00|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|9
1614335530000|2021-02-26 10:32:10|2200.1|2199.8|2200.3|2200|2200.6|2200.3|2200.1|2199.8|11
1614335540000|2021-02-26 10:32:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|18
1614335550000|2021-02-26 10:32:30|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|9
1614335560000|2021-02-26 10:32:40|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|4
1614335570000|2021-02-26 10:32:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|3
1614335580000|2021-02-26 10:33:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|5
1614335590000|2021-02-26 10:33:10|||||||||2
1614335600000|2021-02-26 10:33:20|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|3
1614335610000|2021-02-26 10:33:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|4
1614335630000|2021-02-26 10:33:50|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|2
1614335640000|2021-02-26 10:34:00|2200.8|2200.5|2201.4|2201.1|2201.4|2201.1|2200.8|2200.5|2
1614335650000|2021-02-26 10:34:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|13
1614335660000|2021-02-26 10:34:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1614335670000|2021-02-26 10:34:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|6
1614335690000|2021-02-26 10:34:50|2200.9|2200.6|2200.3|2200|2200.9|2200.6|2200.3|2200|6
1614335700000|2021-02-26 10:35:00|2199.9|2199.6|2200.7|2200.4|2200.7|2200.4|2199.9|2199.6|4
1614335710000|2021-02-26 10:35:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1614335720000|2021-02-26 10:35:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1614335730000|2021-02-26 10:35:30|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|4
1614335740000|2021-02-26 10:35:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1614335760000|2021-02-26 10:36:00|2201.7|2201.4|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|12
1614335770000|2021-02-26 10:36:10|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.8|2201.5|9
1614335780000|2021-02-26 10:36:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1614335790000|2021-02-26 10:36:30|2202.7|2202.4|2202.5|2202.2|2203.1|2202.8|2202.5|2202.2|11
1614335800000|2021-02-26 10:36:40|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|4
1614335830000|2021-02-26 10:37:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2
1614335840000|2021-02-26 10:37:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1614335850000|2021-02-26 10:37:30|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2201.7|2201.4|13
1614335860000|2021-02-26 10:37:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1614335870000|2021-02-26 10:37:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|4
1614335880000|2021-02-26 10:38:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1614335910000|2021-02-26 10:38:30|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|2
1614335920000|2021-02-26 10:38:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1614335930000|2021-02-26 10:38:50|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|21
1614335940000|2021-02-26 10:39:00|2201.9|2201.6|2202.4|2202.1|2202.4|2202.1|2201.7|2201.4|6
1614335970000|2021-02-26 10:39:30|2202|2201.7|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|8
1614335990000|2021-02-26 10:39:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1614336000000|2021-02-26 10:40:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|4
1614336010000|2021-02-26 10:40:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1614336020000|2021-02-26 10:40:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1614336030000|2021-02-26 10:40:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1614336040000|2021-02-26 10:40:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1614336050000|2021-02-26 10:40:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1614336060000|2021-02-26 10:41:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|3
1614336070000|2021-02-26 10:41:10|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.3|2202|4
1614336080000|2021-02-26 10:41:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|4
1614336100000|2021-02-26 10:41:40|2202.7|2202.4|2202.5|2202.2|2202.9|2202.6|2202.5|2202.2|7
1614336110000|2021-02-26 10:41:50|||||||||2
1614336130000|2021-02-26 10:42:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1614336140000|2021-02-26 10:42:20|2203.1|2202.8|2203.6|2203.3|2203.6|2203.3|2203.1|2202.8|7
1614336150000|2021-02-26 10:42:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|3
1614336160000|2021-02-26 10:42:40|2203.5|2203.2|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|9
1614336170000|2021-02-26 10:42:50|2203.1|2202.8|2202|2201.7|2203.1|2202.8|2202|2201.7|8
1614336180000|2021-02-26 10:43:00|2201.6|2201.3|2201.5|2201.2|2202|2201.7|2201.5|2201.2|10
1614336190000|2021-02-26 10:43:10|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2200.4|2200.1|12
1614336200000|2021-02-26 10:43:20|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2200.8|2200.5|4
1614336220000|2021-02-26 10:43:40|2200.3|2200|2200.6|2200.3|2200.7|2200.4|2200.3|2200|10
1614336230000|2021-02-26 10:43:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1614336240000|2021-02-26 10:44:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1614336260000|2021-02-26 10:44:20|2201|2200.7|2201.3|2201|2201.3|2201|2200.7|2200.4|5
1614336270000|2021-02-26 10:44:30|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|8
1614336280000|2021-02-26 10:44:40|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|3
1614336290000|2021-02-26 10:44:50|2200.8|2200.5|2200.5|2200.2|2201|2200.7|2200.5|2200.2|3
1614336300000|2021-02-26 10:45:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1614336310000|2021-02-26 10:45:10|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|3
1614336330000|2021-02-26 10:45:30|2201|2200.7|2201|2200.7|2201.8|2201.5|2201|2200.7|9
1614336350000|2021-02-26 10:45:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|4
1614336360000|2021-02-26 10:46:00|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2199.8|2199.5|5
1614336370000|2021-02-26 10:46:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2
1614336380000|2021-02-26 10:46:20|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|3
1614336420000|2021-02-26 10:47:00|2199.7|2199.4|2199.6|2199.3|2200|2199.7|2199.6|2199.3|9
1614336430000|2021-02-26 10:47:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|3
1614336440000|2021-02-26 10:47:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1614336450000|2021-02-26 10:47:30|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|2
1614336470000|2021-02-26 10:47:50|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1614336480000|2021-02-26 10:48:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|2
1614336500000|2021-02-26 10:48:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1614336510000|2021-02-26 10:48:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1614336520000|2021-02-26 10:48:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1614336530000|2021-02-26 10:48:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|3
1614336540000|2021-02-26 10:49:00|2198.9|2198.6|2198.9|2198.6|2199.4|2199.1|2198.9|2198.6|10
1614336550000|2021-02-26 10:49:10|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|4
1614336560000|2021-02-26 10:49:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1614336570000|2021-02-26 10:49:30|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.1|2197.8|3
1614336580000|2021-02-26 10:49:40|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.3|2198|2
1614336590000|2021-02-26 10:49:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1614336600000|2021-02-26 10:50:00|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.9|2197.6|7
1614336610000|2021-02-26 10:50:10|2198.5|2198.2|2198.1|2197.8|2198.5|2198.2|2198.1|2197.8|10
1614336630000|2021-02-26 10:50:30|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|4
1614336650000|2021-02-26 10:50:50|2196.6|2196.3|2197.5|2197.2|2197.6|2197.3|2196.6|2196.3|21
1614336660000|2021-02-26 10:51:00|2197.6|2197.3|2196.5|2196.2|2197.6|2197.3|2196.5|2196.2|4
1614336670000|2021-02-26 10:51:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|7
1614336700000|2021-02-26 10:51:40|2195.9|2195.6|2195.4|2195.1|2195.9|2195.6|2195.4|2195.1|10
1614336710000|2021-02-26 10:51:50|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|4
1614336720000|2021-02-26 10:52:00|2196.2|2195.9|2194.8|2194.5|2196.2|2195.9|2194.8|2194.5|17
1614336730000|2021-02-26 10:52:10|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.8|2194.5|5
1614336740000|2021-02-26 10:52:20|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|2
1614336750000|2021-02-26 10:52:30|2194.4|2194.1|2194|2193.7|2194.4|2194.1|2194|2193.7|13
1614336760000|2021-02-26 10:52:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1614336780000|2021-02-26 10:53:00|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2194.3|2194|3
1614336800000|2021-02-26 10:53:20|2194.1|2193.8|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|6
1614336810000|2021-02-26 10:53:30|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|8
1614336820000|2021-02-26 10:53:40|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|6
1614336830000|2021-02-26 10:53:50|2192.7|2192.4|2192.6|2192.3|2193.1|2192.8|2192.4|2192.1|31
1614336840000|2021-02-26 10:54:00|2192.7|2192.4|2193.6|2193.3|2193.6|2193.3|2192.7|2192.4|7
1614336850000|2021-02-26 10:54:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.5|2193.2|5
1614336880000|2021-02-26 10:54:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2
1614336900000|2021-02-26 10:55:00|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1614336910000|2021-02-26 10:55:10|2193.1|2192.8|2193.7|2193.4|2193.7|2193.4|2193|2192.7|14
1614336920000|2021-02-26 10:55:20|2193.4|2193.1|2193.2|2192.9|2193.4|2193.1|2193.2|2192.9|3
1614336950000|2021-02-26 10:55:50|2193|2192.7|2192.7|2192.4|2193|2192.7|2192.5|2192.2|15
1614336960000|2021-02-26 10:56:00|2192.9|2192.6|2192.5|2192.2|2193|2192.7|2192.5|2192.2|7
1614336970000|2021-02-26 10:56:10|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.1|2190.8|46
1614336980000|2021-02-26 10:56:20|2192.1|2191.8|2192.6|2192.3|2192.6|2192.3|2192.1|2191.8|4
1614336990000|2021-02-26 10:56:30|2192.1|2191.8|2193|2192.7|2193|2192.7|2191.8|2191.5|26
1614337000000|2021-02-26 10:56:40|2193.1|2192.8|2192.3|2192|2193.1|2192.8|2192|2191.7|6
1614337010000|2021-02-26 10:56:50|2192.4|2192.1|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|4
1614337020000|2021-02-26 10:57:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.3|2191|13
1614337030000|2021-02-26 10:57:10|2191.5|2191.2|2191.1|2190.8|2191.5|2191.2|2191.1|2190.8|6
1614337050000|2021-02-26 10:57:30|||||||||1
1614337060000|2021-02-26 10:57:40|2191.9|2191.6|2192.8|2192.5|2192.8|2192.5|2191.9|2191.6|10
1614337070000|2021-02-26 10:57:50|2192.9|2192.6|2193.2|2192.9|2193.2|2192.9|2192.7|2192.4|12
1614337080000|2021-02-26 10:58:00|2192.8|2192.5|2192.7|2192.4|2193|2192.7|2192.7|2192.4|3
1614337090000|2021-02-26 10:58:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|4
1614337100000|2021-02-26 10:58:20|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1614337140000|2021-02-26 10:59:00|2192.5|2192.2|2191.9|2191.6|2192.5|2192.2|2191.8|2191.5|6
1614337150000|2021-02-26 10:59:10|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|4
1614337170000|2021-02-26 10:59:30|||||||||3
1614337180000|2021-02-26 10:59:40|2191.2|2190.9|2191.5|2191.2|2191.6|2191.3|2191.1|2190.8|6
1614337190000|2021-02-26 10:59:50|2191.3|2191|2191.1|2190.8|2191.4|2191.1|2191|2190.7|7
1614337200000|2021-02-26 11:00:00|2191|2190.7|2190.9|2190.6|2191.1|2190.8|2190.5|2190.2|22
1614337210000|2021-02-26 11:00:10|2191.3|2191|2191.3|2191|2191.7|2191.4|2191.1|2190.8|50
1614337220000|2021-02-26 11:00:20|2190.6|2190.3|2191.1|2190.8|2191.1|2190.8|2190.6|2190.3|4
1614337230000|2021-02-26 11:00:30|2191.4|2191.1|2192.5|2192.2|2192.5|2192.2|2191.4|2191.1|41
1614337240000|2021-02-26 11:00:40|2192.6|2192.3|2193.1|2192.8|2193.1|2192.8|2192.6|2192.3|3
1614337250000|2021-02-26 11:00:50|2193.4|2193.1|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|15
1614337260000|2021-02-26 11:01:00|2193.8|2193.5|2192.9|2192.6|2193.8|2193.5|2192.9|2192.6|20
1614337270000|2021-02-26 11:01:10|2193.6|2193.3|2193|2192.7|2193.6|2193.3|2193|2192.7|6
1614337280000|2021-02-26 11:01:20|2193.3|2193|2194.2|2193.9|2194.2|2193.9|2193.3|2193|4
1614337290000|2021-02-26 11:01:30|2194.3|2194|2195.1|2194.8|2195.1|2194.8|2194.3|2194|9
1614337300000|2021-02-26 11:01:40|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|2
1614337310000|2021-02-26 11:01:50|2195.4|2195.1|2195.9|2195.6|2195.9|2195.6|2195.3|2195|11
1614337320000|2021-02-26 11:02:00|2196|2195.7|2196|2195.7|2196.2|2195.9|2195.4|2195.1|43
1614337330000|2021-02-26 11:02:10|2195.9|2195.6|2195.1|2194.8|2195.9|2195.6|2195.1|2194.8|5
1614337340000|2021-02-26 11:02:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1614337350000|2021-02-26 11:02:30|2196|2195.7|2196.3|2196|2196.3|2196|2196|2195.7|2
1614337360000|2021-02-26 11:02:40|2196.5|2196.2|2196.8|2196.5|2196.9|2196.6|2196.5|2196.2|9
1614337370000|2021-02-26 11:02:50|2196.7|2196.4|2197.2|2196.9|2197.4|2197.1|2196.7|2196.4|11
1614337380000|2021-02-26 11:03:00|||||||||1
1614337390000|2021-02-26 11:03:10|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1614337400000|2021-02-26 11:03:20|2196.5|2196.2|2196.9|2196.6|2196.9|2196.6|2196.5|2196.2|11
1614337410000|2021-02-26 11:03:30|2197.3|2197|2197|2196.7|2197.3|2197|2197|2196.7|13
1614337420000|2021-02-26 11:03:40|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1614337430000|2021-02-26 11:03:50|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.4|2196.1|6
1614337450000|2021-02-26 11:04:10|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|4
1614337470000|2021-02-26 11:04:30|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|4
1614337480000|2021-02-26 11:04:40|2196|2195.7|2196.3|2196|2196.3|2196|2196|2195.7|4
1614337500000|2021-02-26 11:05:00|2196.9|2196.6|2197.5|2197.2|2197.5|2197.2|2196.9|2196.6|7
1614337510000|2021-02-26 11:05:10|2197.4|2197.1|2197|2196.7|2197.4|2197.1|2197|2196.7|4
1614337520000|2021-02-26 11:05:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1614337530000|2021-02-26 11:05:30|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|3
1614337540000|2021-02-26 11:05:40|2196.3|2196|2196.3|2196|2196.6|2196.3|2196.3|2196|5
1614337550000|2021-02-26 11:05:50|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.8|2196.5|4
1614337560000|2021-02-26 11:06:00|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|3
1614337580000|2021-02-26 11:06:20|2196.4|2196.1|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|9
1614337590000|2021-02-26 11:06:30|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|13
1614337600000|2021-02-26 11:06:40|2195.7|2195.4|2195.9|2195.6|2196.2|2195.9|2195.7|2195.4|20
1614337610000|2021-02-26 11:06:50|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1614337620000|2021-02-26 11:07:00|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|3
1614337630000|2021-02-26 11:07:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2194.8|2194.5|8
1614337640000|2021-02-26 11:07:20|2195.2|2194.9|2195.7|2195.4|2195.7|2195.4|2195.2|2194.9|8
1614337650000|2021-02-26 11:07:30|2195.6|2195.3|2195.3|2195|2195.6|2195.3|2195.3|2195|3
1614337660000|2021-02-26 11:07:40|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|2
1614337670000|2021-02-26 11:07:50|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|2
1614337690000|2021-02-26 11:08:10|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|7
1614337700000|2021-02-26 11:08:20|2194.8|2194.5|2195.3|2195|2195.3|2195|2194.8|2194.5|8
1614337720000|2021-02-26 11:08:40|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2195|2194.7|4
1614337750000|2021-02-26 11:09:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|3
1614337760000|2021-02-26 11:09:20|2195.4|2195.1|2194|2193.7|2195.4|2195.1|2194|2193.7|14
1614337770000|2021-02-26 11:09:30|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|4
1614337780000|2021-02-26 11:09:40|2193.9|2193.6|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|3
1614337790000|2021-02-26 11:09:50|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.9|2193.6|3
1614337800000|2021-02-26 11:10:00|2193.7|2193.4|2194|2193.7|2194|2193.7|2193.7|2193.4|6
1614337810000|2021-02-26 11:10:10|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|4
1614337820000|2021-02-26 11:10:20|2193|2192.7|2191.9|2191.6|2193|2192.7|2191.6|2191.3|17
1614337830000|2021-02-26 11:10:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|3
1614337850000|2021-02-26 11:10:50|2191.9|2191.6|2192.3|2192|2192.3|2192|2191.9|2191.6|13
1614337860000|2021-02-26 11:11:00|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|2
1614337870000|2021-02-26 11:11:10|2193.2|2192.9|2192|2191.7|2193.2|2192.9|2192|2191.7|8
1614337880000|2021-02-26 11:11:20|||||||||1
1614337890000|2021-02-26 11:11:30|2192.7|2192.4|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|2
1614337900000|2021-02-26 11:11:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1614337920000|2021-02-26 11:12:00|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1614337940000|2021-02-26 11:12:20|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.6|2191.3|11
1614337950000|2021-02-26 11:12:30|2192|2191.7|2192.2|2191.9|2192.3|2192|2192|2191.7|10
1614337960000|2021-02-26 11:12:40|2192|2191.7|2190.8|2190.5|2192|2191.7|2190.8|2190.5|17
1614337970000|2021-02-26 11:12:50|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|3
1614337980000|2021-02-26 11:13:00|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|4
1614337990000|2021-02-26 11:13:10|2191.1|2190.8|2190.7|2190.4|2191.2|2190.9|2190.7|2190.4|13
1614338000000|2021-02-26 11:13:20|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|3
1614338010000|2021-02-26 11:13:30|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.8|2190.5|2
1614338030000|2021-02-26 11:13:50|2191.5|2191.2|2191|2190.7|2191.5|2191.2|2191|2190.7|2
1614338040000|2021-02-26 11:14:00|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|3
1614338050000|2021-02-26 11:14:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|9
1614338060000|2021-02-26 11:14:20|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|6
1614338070000|2021-02-26 11:14:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|5
1614338080000|2021-02-26 11:14:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1614338090000|2021-02-26 11:14:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|3
1614338100000|2021-02-26 11:15:00|2190.7|2190.4|2190.6|2190.3|2191.1|2190.8|2190.6|2190.3|13
1614338110000|2021-02-26 11:15:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1614338120000|2021-02-26 11:15:20|2191|2190.7|2191.5|2191.2|2191.8|2191.5|2191|2190.7|5
1614338140000|2021-02-26 11:15:40|2192.3|2192|2192.8|2192.5|2192.8|2192.5|2192.3|2192|5
1614338150000|2021-02-26 11:15:50|2193.1|2192.8|2193.6|2193.3|2193.6|2193.3|2193.1|2192.8|3
1614338160000|2021-02-26 11:16:00|2193.4|2193.1|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|4
1614338170000|2021-02-26 11:16:10|2194|2193.7|2194.6|2194.3|2194.6|2194.3|2194|2193.7|14
1614338180000|2021-02-26 11:16:20|2194.4|2194.1|2194.2|2193.9|2194.8|2194.5|2194|2193.7|21
1614338190000|2021-02-26 11:16:30|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193|2192.7|19
1614338200000|2021-02-26 11:16:40|2193|2192.7|2192.6|2192.3|2193|2192.7|2192.6|2192.3|2
1614338210000|2021-02-26 11:16:50|2192.7|2192.4|2192.4|2192.1|2192.7|2192.4|2192.3|2192|5
1614338220000|2021-02-26 11:17:00|2192.5|2192.2|2192|2191.7|2192.5|2192.2|2192|2191.7|4
1614338240000|2021-02-26 11:17:20|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.3|2192|3
1614338250000|2021-02-26 11:17:30|2192.5|2192.2|2191.9|2191.6|2192.5|2192.2|2191.9|2191.6|2
1614338260000|2021-02-26 11:17:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1614338270000|2021-02-26 11:17:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1614338280000|2021-02-26 11:18:00|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1614338290000|2021-02-26 11:18:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1614338300000|2021-02-26 11:18:20|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.5|2192.2|16
1614338310000|2021-02-26 11:18:30|2192.4|2192.1|2192|2191.7|2192.5|2192.2|2192|2191.7|7
1614338320000|2021-02-26 11:18:40|2192.1|2191.8|2192.4|2192.1|2192.6|2192.3|2192.1|2191.8|11
1614338330000|2021-02-26 11:18:50|2192.3|2192|2192.5|2192.2|2192.6|2192.3|2192.2|2191.9|5
1614338360000|2021-02-26 11:19:20|2192.6|2192.3|2192|2191.7|2192.6|2192.3|2191.8|2191.5|8
1614338370000|2021-02-26 11:19:30|2192.3|2192|2191.9|2191.6|2192.3|2192|2191.9|2191.6|3
1614338380000|2021-02-26 11:19:40|||||||||1
1614338390000|2021-02-26 11:19:50|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|2
1614338400000|2021-02-26 11:20:00|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1614338410000|2021-02-26 11:20:10|2191.1|2190.8|2190.8|2190.5|2191.4|2191.1|2190.8|2190.5|15
1614338420000|2021-02-26 11:20:20|2189.8|2189.5|2190.2|2189.9|2190.5|2190.2|2189.7|2189.4|8
1614338430000|2021-02-26 11:20:30|2190.3|2190|2189.9|2189.6|2190.3|2190|2189.8|2189.5|20
1614338440000|2021-02-26 11:20:40|2190.1|2189.8|2191.1|2190.8|2191.1|2190.8|2190.1|2189.8|7
1614338450000|2021-02-26 11:20:50|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|5
1614338460000|2021-02-26 11:21:00|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|3
1614338470000|2021-02-26 11:21:10|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1614338480000|2021-02-26 11:21:20|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2189.8|2189.5|5
1614338490000|2021-02-26 11:21:30|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|2
1614338500000|2021-02-26 11:21:40|2191.1|2190.8|2190.4|2190.1|2191.1|2190.8|2190.4|2190.1|4
1614338510000|2021-02-26 11:21:50|2190.2|2189.9|2189.7|2189.4|2190.2|2189.9|2189.4|2189.1|18
1614338520000|2021-02-26 11:22:00|2189.4|2189.1|2189.8|2189.5|2189.8|2189.5|2189.4|2189.1|7
1614338530000|2021-02-26 11:22:10|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1614338540000|2021-02-26 11:22:20|2189.8|2189.5|2190.1|2189.8|2190.1|2189.8|2189.6|2189.3|16
1614338550000|2021-02-26 11:22:30|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2
1614338560000|2021-02-26 11:22:40|2190.3|2190|2190.9|2190.6|2190.9|2190.6|2190.3|2190|13
1614338570000|2021-02-26 11:22:50|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2191|2190.7|6
1614338580000|2021-02-26 11:23:00|2190.9|2190.6|2190.4|2190.1|2190.9|2190.6|2190.4|2190.1|7
1614338590000|2021-02-26 11:23:10|2190.5|2190.2|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|4
1614338600000|2021-02-26 11:23:20|2190.6|2190.3|2190.8|2190.5|2190.9|2190.6|2190.6|2190.3|6
1614338610000|2021-02-26 11:23:30|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|4
1614338620000|2021-02-26 11:23:40|2191.3|2191|2191.1|2190.8|2191.3|2191|2191.1|2190.8|4
1614338640000|2021-02-26 11:24:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1614338650000|2021-02-26 11:24:10|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|8
1614338660000|2021-02-26 11:24:20|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|10
1614338670000|2021-02-26 11:24:30|2191.6|2191.3|2191.3|2191|2191.6|2191.3|2191.3|2191|25
1614338680000|2021-02-26 11:24:40|2191.6|2191.3|2191.4|2191.1|2191.9|2191.6|2191.2|2190.9|8
1614338700000|2021-02-26 11:25:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1614338710000|2021-02-26 11:25:10|2191.4|2191.1|2191.8|2191.5|2191.8|2191.5|2191.4|2191.1|2
1614338720000|2021-02-26 11:25:20|2191.4|2191.1|2191|2190.7|2191.4|2191.1|2190.7|2190.4|12
1614338730000|2021-02-26 11:25:30|2190.7|2190.4|2190.4|2190.1|2190.7|2190.4|2190.4|2190.1|8
1614338740000|2021-02-26 11:25:40|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.5|2189.2|29
1614338750000|2021-02-26 11:25:50|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|6
1614338760000|2021-02-26 11:26:00|2189.6|2189.3|2189|2188.7|2189.6|2189.3|2189|2188.7|8
1614338770000|2021-02-26 11:26:10|2189.1|2188.8|2188.4|2188.1|2189.4|2189.1|2188.4|2188.1|50
1614338780000|2021-02-26 11:26:20|2188.5|2188.2|2188.6|2188.3|2188.8|2188.5|2188.2|2187.9|22
1614338790000|2021-02-26 11:26:30|2188.8|2188.5|2189.1|2188.8|2189.1|2188.8|2188.8|2188.5|5
1614338800000|2021-02-26 11:26:40|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1614338810000|2021-02-26 11:26:50|2189.2|2188.9|2189.1|2188.8|2189.5|2189.2|2189|2188.7|10
1614338820000|2021-02-26 11:27:00|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|3
1614338830000|2021-02-26 11:27:10|2189.1|2188.8|2187.9|2187.6|2189.1|2188.8|2187.9|2187.6|22
1614338840000|2021-02-26 11:27:20|2188.2|2187.9|2188.8|2188.5|2188.8|2188.5|2188.2|2187.9|4
1614338870000|2021-02-26 11:27:50|2188.5|2188.2|2188|2187.7|2188.5|2188.2|2188|2187.7|9
1614338880000|2021-02-26 11:28:00|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|2
1614338890000|2021-02-26 11:28:10|2188.5|2188.2|2188.8|2188.5|2188.8|2188.5|2188.5|2188.2|3
1614338910000|2021-02-26 11:28:30|2189.3|2189|2189.3|2189|2189.3|2189|2188.7|2188.4|14
1614338920000|2021-02-26 11:28:40|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|2
1614338930000|2021-02-26 11:28:50|2189.2|2188.9|2188.9|2188.6|2189.3|2189|2188.9|2188.6|6
1614338940000|2021-02-26 11:29:00|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|3
1614338950000|2021-02-26 11:29:10|||||||||4
1614338960000|2021-02-26 11:29:20|2188.5|2188.2|2188.2|2187.9|2188.5|2188.2|2188.2|2187.9|6
1614338970000|2021-02-26 11:29:30|2187.9|2187.6|2188.6|2188.3|2188.6|2188.3|2187.9|2187.6|13
1614338980000|2021-02-26 11:29:40|2188.7|2188.4|2189.4|2189.1|2189.4|2189.1|2188.7|2188.4|11
1614338990000|2021-02-26 11:29:50|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2
1614339000000|2021-02-26 11:30:00|2189.6|2189.3|2190.3|2190|2190.3|2190|2189.5|2189.2|27
1614339010000|2021-02-26 11:30:10|2190.6|2190.3|2190.4|2190.1|2190.7|2190.4|2190.4|2190.1|8
1614339020000|2021-02-26 11:30:20|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.8|2190.5|4
1614339030000|2021-02-26 11:30:30|2190.5|2190.2|2189.4|2189.1|2190.5|2190.2|2189.3|2189|21
1614339040000|2021-02-26 11:30:40|2189.1|2188.8|2188.5|2188.2|2189.1|2188.8|2188.5|2188.2|8
1614339050000|2021-02-26 11:30:50|2188.6|2188.3|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|19
1614339060000|2021-02-26 11:31:00|2188.2|2187.9|2187.3|2187|2188.2|2187.9|2187.3|2187|52
1614339070000|2021-02-26 11:31:10|2187.2|2186.9|2186.5|2186.2|2187.2|2186.9|2186.1|2185.8|49
1614339080000|2021-02-26 11:31:20|2186.6|2186.3|2186.4|2186.1|2186.7|2186.4|2186.1|2185.8|22
1614339090000|2021-02-26 11:31:30|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.1|2185.8|14
1614339100000|2021-02-26 11:31:40|2186.9|2186.6|2187.3|2187|2187.4|2187.1|2186.9|2186.6|51
1614339110000|2021-02-26 11:31:50|2187.2|2186.9|2186.6|2186.3|2187.2|2186.9|2186.6|2186.3|9
1614339120000|2021-02-26 11:32:00|2186.1|2185.8|2185.5|2185.2|2186.1|2185.8|2184.7|2184.4|56
1614339130000|2021-02-26 11:32:10|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.6|2185.3|6
1614339140000|2021-02-26 11:32:20|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1614339150000|2021-02-26 11:32:30|2186.4|2186.1|2187|2186.7|2187|2186.7|2186.3|2186|18
1614339160000|2021-02-26 11:32:40|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.3|2186|17
1614339170000|2021-02-26 11:32:50|2185.9|2185.6|2186.5|2186.2|2186.5|2186.2|2185.5|2185.2|28
1614339180000|2021-02-26 11:33:00|2186.2|2185.9|2186.7|2186.4|2186.7|2186.4|2186.2|2185.9|13
1614339190000|2021-02-26 11:33:10|2186.8|2186.5|2186.2|2185.9|2186.8|2186.5|2186.2|2185.9|12
1614339200000|2021-02-26 11:33:20|2186.3|2186|2186.7|2186.4|2186.7|2186.4|2186.2|2185.9|9
1614339210000|2021-02-26 11:33:30|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|4
1614339230000|2021-02-26 11:33:50|2186.3|2186|2187|2186.7|2187|2186.7|2186.3|2186|6
1614339240000|2021-02-26 11:34:00|2186.6|2186.3|2185.7|2185.4|2186.6|2186.3|2185.7|2185.4|20
1614339250000|2021-02-26 11:34:10|2186|2185.7|2186.4|2186.1|2186.4|2186.1|2185.9|2185.6|6
1614339260000|2021-02-26 11:34:20|2186.2|2185.9|2185.5|2185.2|2186.2|2185.9|2185.5|2185.2|14
1614339270000|2021-02-26 11:34:30|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.2|2184.9|11
1614339280000|2021-02-26 11:34:40|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1614339290000|2021-02-26 11:34:50|2185.4|2185.1|2185.2|2184.9|2185.7|2185.4|2185.2|2184.9|11
1614339300000|2021-02-26 11:35:00|2185.4|2185.1|2185.8|2185.5|2185.8|2185.5|2185.4|2185.1|7
1614339310000|2021-02-26 11:35:10|2185.9|2185.6|2185.9|2185.6|2186.1|2185.8|2185.4|2185.1|8
1614339320000|2021-02-26 11:35:20|2185.8|2185.5|2184.8|2184.5|2185.9|2185.6|2184.8|2184.5|18
1614339330000|2021-02-26 11:35:30|2183.9|2183.6|2183.6|2183.3|2184.2|2183.9|2183.6|2183.3|21
1614339340000|2021-02-26 11:35:40|2183.9|2183.6|2184.3|2184|2184.3|2184|2183.9|2183.6|7
1614339350000|2021-02-26 11:35:50|2183.9|2183.6|2183.9|2183.6|2184.6|2184.3|2183.9|2183.6|19
1614339360000|2021-02-26 11:36:00|2183.6|2183.3|2183.8|2183.5|2184.1|2183.8|2183.4|2183.1|36
1614339370000|2021-02-26 11:36:10|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|11
1614339390000|2021-02-26 11:36:30|2185.7|2185.4|2185.7|2185.4|2186|2185.7|2185.6|2185.3|13
1614339400000|2021-02-26 11:36:40|2185.6|2185.3|2186.7|2186.4|2186.7|2186.4|2185.4|2185.1|39
1614339410000|2021-02-26 11:36:50|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.3|2186|7
1614339420000|2021-02-26 11:37:00|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|7
1614339430000|2021-02-26 11:37:10|2186.1|2185.8|2185.2|2184.9|2186.1|2185.8|2185|2184.7|9
1614339440000|2021-02-26 11:37:20|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|2
1614339450000|2021-02-26 11:37:30|2184.8|2184.5|2185.5|2185.2|2185.5|2185.2|2184.8|2184.5|10
1614339460000|2021-02-26 11:37:40|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|3
1614339470000|2021-02-26 11:37:50|2185.1|2184.8|2184.7|2184.4|2185.1|2184.8|2184.7|2184.4|4
1614339480000|2021-02-26 11:38:00|2184.8|2184.5|2185.1|2184.8|2185.1|2184.8|2184.8|2184.5|3
1614339490000|2021-02-26 11:38:10|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2184|2183.7|2
1614339510000|2021-02-26 11:38:30|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|2
1614339520000|2021-02-26 11:38:40|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|4
1614339530000|2021-02-26 11:38:50|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|5
1614339550000|2021-02-26 11:39:10|2183.9|2183.6|2184|2183.7|2184.2|2183.9|2183.9|2183.6|14
1614339560000|2021-02-26 11:39:20|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2
1614339570000|2021-02-26 11:39:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|5
1614339580000|2021-02-26 11:39:40|2185.2|2184.9|2184.8|2184.5|2185.2|2184.9|2184.8|2184.5|5
1614339590000|2021-02-26 11:39:50|2185.2|2184.9|2184.6|2184.3|2185.2|2184.9|2184.6|2184.3|6
1614339600000|2021-02-26 11:40:00|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|2
1614339610000|2021-02-26 11:40:10|2184.4|2184.1|2183.6|2183.3|2184.4|2184.1|2183.6|2183.3|10
1614339620000|2021-02-26 11:40:20|2183.2|2182.9|2183.5|2183.2|2183.9|2183.6|2183.2|2182.9|9
1614339630000|2021-02-26 11:40:30|2183.7|2183.4|2183.2|2182.9|2183.7|2183.4|2183.1|2182.8|8
1614339640000|2021-02-26 11:40:40|2182.9|2182.6|2182.1|2181.8|2182.9|2182.6|2182.1|2181.8|41
1614339650000|2021-02-26 11:40:50|2182.7|2182.4|2182.2|2181.9|2182.7|2182.4|2182.2|2181.9|21
1614339660000|2021-02-26 11:41:00|2182.4|2182.1|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|5
1614339670000|2021-02-26 11:41:10|2182.7|2182.4|2183.4|2183.1|2183.4|2183.1|2182.6|2182.3|9
1614339680000|2021-02-26 11:41:20|2183.1|2182.8|2182.5|2182.2|2183.1|2182.8|2182.5|2182.2|14
1614339690000|2021-02-26 11:41:30|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|5
1614339700000|2021-02-26 11:41:40|2183|2182.7|2182.5|2182.2|2183|2182.7|2182.5|2182.2|8
1614339710000|2021-02-26 11:41:50|2182.4|2182.1|2181.9|2181.6|2182.4|2182.1|2181.7|2181.4|12
1614339720000|2021-02-26 11:42:00|2181.8|2181.5|2181.1|2180.8|2181.8|2181.5|2181.1|2180.8|8
1614339730000|2021-02-26 11:42:10|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2180.7|2180.4|8
1614339740000|2021-02-26 11:42:20|2180.4|2180.1|2180.9|2180.6|2181.3|2181|2180.4|2180.1|30
1614339750000|2021-02-26 11:42:30|2180.7|2180.4|2180.9|2180.6|2181|2180.7|2180.7|2180.4|11
1614339760000|2021-02-26 11:42:40|2180.6|2180.3|2181.5|2181.2|2181.5|2181.2|2180.6|2180.3|14
1614339770000|2021-02-26 11:42:50|2181.7|2181.4|2181.9|2181.6|2182|2181.7|2181.5|2181.2|11
1614339780000|2021-02-26 11:43:00|2182.1|2181.8|2183.4|2183.1|2183.4|2183.1|2182.1|2181.8|16
1614339790000|2021-02-26 11:43:10|2183.9|2183.6|2183.6|2183.3|2184.1|2183.8|2183.6|2183.3|6
1614339800000|2021-02-26 11:43:20|2183.3|2183|2183.3|2183|2183.3|2183|2182.9|2182.6|12
1614339810000|2021-02-26 11:43:30|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.5|2182.2|10
1614339820000|2021-02-26 11:43:40|2182.3|2182|2182.7|2182.4|2182.9|2182.6|2182.3|2182|14
1614339830000|2021-02-26 11:43:50|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|1
1614339840000|2021-02-26 11:44:00|||||||||1
1614339850000|2021-02-26 11:44:10|2181.9|2181.6|2182|2181.7|2182.5|2182.2|2181.9|2181.6|7
1614339860000|2021-02-26 11:44:20|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|3
1614339870000|2021-02-26 11:44:30|2181.4|2181.1|2181.1|2180.8|2181.4|2181.1|2181.1|2180.8|3
1614339880000|2021-02-26 11:44:40|2181.3|2181|2180.6|2180.3|2181.3|2181|2180.6|2180.3|6
1614339890000|2021-02-26 11:44:50|2180.4|2180.1|2180.7|2180.4|2180.7|2180.4|2180.4|2180.1|3
1614339900000|2021-02-26 11:45:00|2180.8|2180.5|2181.4|2181.1|2181.4|2181.1|2180.8|2180.5|8
1614339910000|2021-02-26 11:45:10|2181.2|2180.9|2180.5|2180.2|2181.2|2180.9|2180.5|2180.2|3
1614339920000|2021-02-26 11:45:20|2180.8|2180.5|2180.4|2180.1|2180.8|2180.5|2180.4|2180.1|4
1614339930000|2021-02-26 11:45:30|2180.9|2180.6|2180.6|2180.3|2180.9|2180.6|2180.6|2180.3|3
1614339940000|2021-02-26 11:45:40|2180.3|2180|2179.9|2179.6|2180.6|2180.3|2179.9|2179.6|35
1614339950000|2021-02-26 11:45:50|2180.3|2180|2179.9|2179.6|2180.3|2180|2179.9|2179.6|4
1614339960000|2021-02-26 11:46:00|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2179.9|2179.6|11
1614339970000|2021-02-26 11:46:10|2179.9|2179.6|2180.6|2180.3|2180.6|2180.3|2179.9|2179.6|9
1614339980000|2021-02-26 11:46:20|2180.5|2180.2|2181|2180.7|2181.1|2180.8|2180.5|2180.2|20
1614339990000|2021-02-26 11:46:30|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|6
1614340000000|2021-02-26 11:46:40|2179.9|2179.6|2179.3|2179|2180.3|2180|2179.3|2179|39
1614340010000|2021-02-26 11:46:50|2179.2|2178.9|2178.7|2178.4|2179.3|2179|2178.7|2178.4|13
1614340020000|2021-02-26 11:47:00|2179|2178.7|2179.2|2178.9|2179.5|2179.2|2179|2178.7|15
1614340040000|2021-02-26 11:47:20|2179|2178.7|2178.1|2177.8|2179|2178.7|2178|2177.7|13
1614340050000|2021-02-26 11:47:30|2177.9|2177.6|2178|2177.7|2178|2177.7|2177.8|2177.5|5
1614340060000|2021-02-26 11:47:40|2178.4|2178.1|2178.1|2177.8|2178.4|2178.1|2177.8|2177.5|15
1614340070000|2021-02-26 11:47:50|2178.2|2177.9|2178.5|2178.2|2178.5|2178.2|2178.2|2177.9|5
1614340080000|2021-02-26 11:48:00|2178.1|2177.8|2177.4|2177.1|2178.1|2177.8|2177.4|2177.1|36
1614340090000|2021-02-26 11:48:10|2177.9|2177.6|2177.6|2177.3|2177.9|2177.6|2177.4|2177.1|12
1614340100000|2021-02-26 11:48:20|2177.8|2177.5|2177.5|2177.2|2177.9|2177.6|2177.5|2177.2|34
1614340110000|2021-02-26 11:48:30|2177.4|2177.1|2176.3|2176|2177.6|2177.3|2176.3|2176|83
1614340120000|2021-02-26 11:48:40|2176.6|2176.3|2176.9|2176.6|2177.2|2176.9|2176.6|2176.3|5
1614340130000|2021-02-26 11:48:50|2177.3|2177|2177.1|2176.8|2177.3|2177|2177.1|2176.8|6
1614340140000|2021-02-26 11:49:00|2177.5|2177.2|2178.2|2177.9|2178.2|2177.9|2177.5|2177.2|7
1614340150000|2021-02-26 11:49:10|2178|2177.7|2178.7|2178.4|2178.7|2178.4|2178|2177.7|3
1614340160000|2021-02-26 11:49:20|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|2
1614340170000|2021-02-26 11:49:30|2179.3|2179|2179.9|2179.6|2179.9|2179.6|2179.3|2179|5
1614340180000|2021-02-26 11:49:40|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2
1614340190000|2021-02-26 11:49:50|2179.7|2179.4|2180.3|2180|2180.3|2180|2179.6|2179.3|23
1614340200000|2021-02-26 11:50:00|2180.4|2180.1|2180|2179.7|2180.6|2180.3|2180|2179.7|10
1614340210000|2021-02-26 11:50:10|2179.7|2179.4|2180.5|2180.2|2180.5|2180.2|2179.7|2179.4|11
1614340220000|2021-02-26 11:50:20|2180.9|2180.6|2180.5|2180.2|2181|2180.7|2180.4|2180.1|5
1614340230000|2021-02-26 11:50:30|||||||||2
1614340240000|2021-02-26 11:50:40|2180.7|2180.4|2181.7|2181.4|2181.7|2181.4|2180.4|2180.1|28
1614340250000|2021-02-26 11:50:50|2181.5|2181.2|2182.4|2182.1|2182.7|2182.4|2181.5|2181.2|14
1614340260000|2021-02-26 11:51:00|2182.8|2182.5|2183.5|2183.2|2183.9|2183.6|2182.8|2182.5|67
1614340270000|2021-02-26 11:51:10|2184.2|2183.9|2184.4|2184.1|2185|2184.7|2184.2|2183.9|46
1614340280000|2021-02-26 11:51:20|2184.6|2184.3|2185.3|2185|2185.3|2185|2184.2|2183.9|45
1614340290000|2021-02-26 11:51:30|2184.9|2184.6|2184.5|2184.2|2185.2|2184.9|2184.5|2184.2|18
1614340300000|2021-02-26 11:51:40|2184.6|2184.3|2185.1|2184.8|2185.1|2184.8|2184.6|2184.3|4
1614340310000|2021-02-26 11:51:50|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|3
1614340320000|2021-02-26 11:52:00|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|3
1614340330000|2021-02-26 11:52:10|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|9
1614340340000|2021-02-26 11:52:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|3
1614340350000|2021-02-26 11:52:30|2183.8|2183.5|2184.5|2184.2|2184.5|2184.2|2183.8|2183.5|10
1614340360000|2021-02-26 11:52:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1614340370000|2021-02-26 11:52:50|2184.7|2184.4|2185.4|2185.1|2185.4|2185.1|2184.7|2184.4|18
1614340380000|2021-02-26 11:53:00|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|4
1614340390000|2021-02-26 11:53:10|2184.9|2184.6|2184.7|2184.4|2185.1|2184.8|2184.5|2184.2|10
1614340410000|2021-02-26 11:53:30|2185|2184.7|2184.5|2184.2|2185.1|2184.8|2184.5|2184.2|7
1614340420000|2021-02-26 11:53:40|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1614340430000|2021-02-26 11:53:50|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|5
1614340440000|2021-02-26 11:54:00|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.6|2184.3|4
1614340460000|2021-02-26 11:54:20|2185|2184.7|2185.3|2185|2185.3|2185|2185|2184.7|2
1614340470000|2021-02-26 11:54:30|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|4
1614340480000|2021-02-26 11:54:40|2185.6|2185.3|2185.1|2184.8|2185.6|2185.3|2185.1|2184.8|3
1614340490000|2021-02-26 11:54:50|2185|2184.7|2185|2184.7|2185.1|2184.8|2184.8|2184.5|5
1614340500000|2021-02-26 11:55:00|2184.8|2184.5|2184.2|2183.9|2184.9|2184.6|2183.9|2183.6|15
1614340510000|2021-02-26 11:55:10|2184.5|2184.2|2183.6|2183.3|2184.5|2184.2|2183.6|2183.3|31
1614340520000|2021-02-26 11:55:20|2183.9|2183.6|2183.5|2183.2|2183.9|2183.6|2183.5|2183.2|33
1614340530000|2021-02-26 11:55:30|2183.3|2183|2183.3|2183|2183.5|2183.2|2183.2|2182.9|9
1614340540000|2021-02-26 11:55:40|2183.4|2183.1|2183.9|2183.6|2183.9|2183.6|2183.4|2183.1|25
1614340550000|2021-02-26 11:55:50|2184.5|2184.2|2184.5|2184.2|2184.9|2184.6|2184.5|2184.2|3
1614340560000|2021-02-26 11:56:00|2185|2184.7|2184.5|2184.2|2185|2184.7|2184.5|2184.2|2
1614340570000|2021-02-26 11:56:10|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1614340580000|2021-02-26 11:56:20|2184.9|2184.6|2184.7|2184.4|2185.3|2185|2184.7|2184.4|7
1614340590000|2021-02-26 11:56:30|2184.2|2183.9|2184.5|2184.2|2184.5|2184.2|2184.2|2183.9|3
1614340600000|2021-02-26 11:56:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1614340610000|2021-02-26 11:56:50|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1614340620000|2021-02-26 11:57:00|2184.2|2183.9|2183.5|2183.2|2184.2|2183.9|2183.5|2183.2|3
1614340630000|2021-02-26 11:57:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|5
1614340640000|2021-02-26 11:57:20|2183.7|2183.4|2184.1|2183.8|2184.1|2183.8|2183.7|2183.4|21
1614340650000|2021-02-26 11:57:30|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.2|2182.9|8
1614340660000|2021-02-26 11:57:40|2183.3|2183|2183.2|2182.9|2183.7|2183.4|2183.2|2182.9|15
1614340670000|2021-02-26 11:57:50|2182.8|2182.5|2182.9|2182.6|2183.3|2183|2182.8|2182.5|11
1614340680000|2021-02-26 11:58:00|2183.2|2182.9|2183.2|2182.9|2183.5|2183.2|2182.9|2182.6|7
1614340690000|2021-02-26 11:58:10|2183.7|2183.4|2184.1|2183.8|2184.1|2183.8|2183.7|2183.4|6
1614340700000|2021-02-26 11:58:20|2184.2|2183.9|2184.8|2184.5|2184.8|2184.5|2184.2|2183.9|5
1614340710000|2021-02-26 11:58:30|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|6
1614340720000|2021-02-26 11:58:40|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|16
1614340730000|2021-02-26 11:58:50|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.3|2185|7
1614340740000|2021-02-26 11:59:00|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|3
1614340750000|2021-02-26 11:59:10|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|2
1614340760000|2021-02-26 11:59:20|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|4
1614340770000|2021-02-26 11:59:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1614340780000|2021-02-26 11:59:40|2185.3|2185|2186|2185.7|2186|2185.7|2185.3|2185|4
1614340790000|2021-02-26 11:59:50|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1614340800000|2021-02-26 12:00:00|2185.8|2185.5|2185.3|2185|2186.4|2186.1|2185|2184.7|30
1614340810000|2021-02-26 12:00:10|2185.2|2184.9|2185.4|2185.1|2185.8|2185.5|2185.2|2184.9|16
1614340820000|2021-02-26 12:00:20|2185.5|2185.2|2185.8|2185.5|2185.9|2185.6|2185.5|2185.2|14
1614340830000|2021-02-26 12:00:30|2185.7|2185.4|2185.9|2185.6|2186.2|2185.9|2185.4|2185.1|9
1614340840000|2021-02-26 12:00:40|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.4|2185.1|2
1614340850000|2021-02-26 12:00:50|2185.9|2185.6|2185.7|2185.4|2186|2185.7|2185.7|2185.4|3
1614340860000|2021-02-26 12:01:00|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|5
1614340870000|2021-02-26 12:01:10|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|9
1614340880000|2021-02-26 12:01:20|2187|2186.7|2187|2186.7|2187|2186.7|2186.4|2186.1|5
1614340890000|2021-02-26 12:01:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1614340900000|2021-02-26 12:01:40|2186.6|2186.3|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|7
1614340910000|2021-02-26 12:01:50|2187.3|2187|2187.7|2187.4|2187.9|2187.6|2187.2|2186.9|53
1614340920000|2021-02-26 12:02:00|2187.8|2187.5|2188.1|2187.8|2188.4|2188.1|2187.8|2187.5|18
1614340930000|2021-02-26 12:02:10|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.3|2188|5
1614340940000|2021-02-26 12:02:20|2189|2188.7|2189.4|2189.1|2189.4|2189.1|2188.9|2188.6|28
1614340950000|2021-02-26 12:02:30|2189.3|2189|2189.4|2189.1|2189.9|2189.6|2189.2|2188.9|20
1614340960000|2021-02-26 12:02:40|2189.5|2189.2|2190.5|2190.2|2190.5|2190.2|2189.5|2189.2|31
1614340970000|2021-02-26 12:02:50|2190.6|2190.3|2190.9|2190.6|2191.1|2190.8|2190.2|2189.9|35
1614340980000|2021-02-26 12:03:00|2191|2190.7|2190|2189.7|2191|2190.7|2190|2189.7|21
1614340990000|2021-02-26 12:03:10|2190.1|2189.8|2190.2|2189.9|2190.7|2190.4|2190.1|2189.8|36
1614341000000|2021-02-26 12:03:20|2189.8|2189.5|2188.8|2188.5|2189.8|2189.5|2188.8|2188.5|4
1614341010000|2021-02-26 12:03:30|2189.1|2188.8|2189.7|2189.4|2189.7|2189.4|2188.9|2188.6|18
1614341020000|2021-02-26 12:03:40|2190.2|2189.9|2189.7|2189.4|2190.2|2189.9|2189.4|2189.1|15
1614341030000|2021-02-26 12:03:50|||||||||1
1614341040000|2021-02-26 12:04:00|2190.1|2189.8|2190.9|2190.6|2190.9|2190.6|2189.9|2189.6|13
1614341050000|2021-02-26 12:04:10|2191.2|2190.9|2191.5|2191.2|2191.5|2191.2|2191.2|2190.9|6
1614341060000|2021-02-26 12:04:20|2191.8|2191.5|2193.7|2193.4|2193.7|2193.4|2191.8|2191.5|19
1614341070000|2021-02-26 12:04:30|2192.9|2192.6|2194.5|2194.2|2194.9|2194.6|2192.6|2192.3|55
1614341080000|2021-02-26 12:04:40|2194.4|2194.1|2195.5|2195.2|2195.5|2195.2|2194.1|2193.8|29
1614341090000|2021-02-26 12:04:50|2196.3|2196|2197|2196.7|2197|2196.7|2195.9|2195.6|33
1614341100000|2021-02-26 12:05:00|2197.1|2196.8|2194.6|2194.3|2197.1|2196.8|2194.6|2194.3|42
1614341110000|2021-02-26 12:05:10|2195|2194.7|2195.4|2195.1|2195.9|2195.6|2195|2194.7|25
1614341120000|2021-02-26 12:05:20|2195.5|2195.2|2196|2195.7|2196|2195.7|2194.9|2194.6|8
1614341130000|2021-02-26 12:05:30|2195.3|2195|2195.8|2195.5|2195.8|2195.5|2195.1|2194.8|7
1614341140000|2021-02-26 12:05:40|2195.9|2195.6|2196.3|2196|2196.3|2196|2195.6|2195.3|12
1614341150000|2021-02-26 12:05:50|2196.4|2196.1|2195.5|2195.2|2196.4|2196.1|2195.5|2195.2|12
1614341160000|2021-02-26 12:06:00|2196.9|2196.6|2196.8|2196.5|2197.2|2196.9|2196.8|2196.5|12
1614341170000|2021-02-26 12:06:10|2196.9|2196.6|2199.3|2199|2199.3|2199|2196.9|2196.6|52
1614341180000|2021-02-26 12:06:20|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2198.7|2198.4|14
1614341190000|2021-02-26 12:06:30|2199.2|2198.9|2198.3|2198|2199.9|2199.6|2198.3|2198|33
1614341200000|2021-02-26 12:06:40|2198.5|2198.2|2199.9|2199.6|2200.1|2199.8|2198.5|2198.2|13
1614341210000|2021-02-26 12:06:50|2199.8|2199.5|2199.6|2199.3|2200.3|2200|2199.6|2199.3|54
1614341220000|2021-02-26 12:07:00|2199.7|2199.4|2198.1|2197.8|2200|2199.7|2198.1|2197.8|17
1614341230000|2021-02-26 12:07:10|2198.3|2198|2196.7|2196.4|2198.3|2198|2196.7|2196.4|17
1614341240000|2021-02-26 12:07:20|2196.8|2196.5|2196.9|2196.6|2197.4|2197.1|2196.7|2196.4|28
1614341250000|2021-02-26 12:07:30|2197.1|2196.8|2196.7|2196.4|2197.1|2196.8|2196.3|2196|9
1614341260000|2021-02-26 12:07:40|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.3|2196|25
1614341270000|2021-02-26 12:07:50|2196.4|2196.1|2196.7|2196.4|2197.4|2197.1|2196.4|2196.1|6
1614341280000|2021-02-26 12:08:00|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2
1614341290000|2021-02-26 12:08:10|2196.5|2196.2|2196.3|2196|2196.7|2196.4|2196.2|2195.9|15
1614341300000|2021-02-26 12:08:20|2196.5|2196.2|2196|2195.7|2196.8|2196.5|2196|2195.7|14
1614341310000|2021-02-26 12:08:30|2195.7|2195.4|2195.5|2195.2|2196.1|2195.8|2195.5|2195.2|3
1614341320000|2021-02-26 12:08:40|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|9
1614341330000|2021-02-26 12:08:50|2195.5|2195.2|2194.7|2194.4|2195.5|2195.2|2194.6|2194.3|10
1614341340000|2021-02-26 12:09:00|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2194.3|2194|8
1614341350000|2021-02-26 12:09:10|2194.5|2194.2|2194.2|2193.9|2194.6|2194.3|2194.2|2193.9|14
1614341360000|2021-02-26 12:09:20|2194|2193.7|2193.5|2193.2|2194.5|2194.2|2193.5|2193.2|5
1614341370000|2021-02-26 12:09:30|2194.1|2193.8|2193.5|2193.2|2194.1|2193.8|2193.5|2193.2|3
1614341380000|2021-02-26 12:09:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|2
1614341390000|2021-02-26 12:09:50|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194|2193.7|6
1614341400000|2021-02-26 12:10:00|2194.1|2193.8|2193.6|2193.3|2194.1|2193.8|2193.2|2192.9|15
1614341410000|2021-02-26 12:10:10|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1614341420000|2021-02-26 12:10:20|2192.2|2191.9|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|8
1614341430000|2021-02-26 12:10:30|2192.2|2191.9|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|2
1614341440000|2021-02-26 12:10:40|2192.7|2192.4|2193|2192.7|2193.5|2193.2|2192.7|2192.4|22
1614341450000|2021-02-26 12:10:50|2192.8|2192.5|2193.2|2192.9|2193.2|2192.9|2192.8|2192.5|3
1614341460000|2021-02-26 12:11:00|2193.6|2193.3|2193|2192.7|2193.6|2193.3|2193|2192.7|5
1614341470000|2021-02-26 12:11:10|2193.4|2193.1|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|7
1614341480000|2021-02-26 12:11:20|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|25
1614341490000|2021-02-26 12:11:30|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|15
1614341500000|2021-02-26 12:11:40|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1614341510000|2021-02-26 12:11:50|2192.8|2192.5|2193|2192.7|2193|2192.7|2192.8|2192.5|5
1614341520000|2021-02-26 12:12:00|2192.7|2192.4|2193.4|2193.1|2193.4|2193.1|2192.7|2192.4|11
1614341530000|2021-02-26 12:12:10|2193.3|2193|2194.2|2193.9|2194.2|2193.9|2193.3|2193|12
1614341540000|2021-02-26 12:12:20|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|3
1614341550000|2021-02-26 12:12:30|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|9
1614341560000|2021-02-26 12:12:40|2192.8|2192.5|2193|2192.7|2193|2192.7|2192.8|2192.5|2
1614341580000|2021-02-26 12:13:00|2192.1|2191.8|2191.6|2191.3|2192.4|2192.1|2191.5|2191.2|31
1614341590000|2021-02-26 12:13:10|2192|2191.7|2192.3|2192|2192.3|2192|2191.8|2191.5|20
1614341600000|2021-02-26 12:13:20|||||||||1
1614341610000|2021-02-26 12:13:30|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.1|2191.8|11
1614341620000|2021-02-26 12:13:40|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|10
1614341630000|2021-02-26 12:13:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1614341640000|2021-02-26 12:14:00|2192.8|2192.5|2193.3|2193|2193.3|2193|2192.8|2192.5|7
1614341650000|2021-02-26 12:14:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1614341660000|2021-02-26 12:14:20|2193.5|2193.2|2193.3|2193|2193.6|2193.3|2193.3|2193|5
1614341680000|2021-02-26 12:14:40|2193.7|2193.4|2192.8|2192.5|2193.7|2193.4|2192.8|2192.5|27
1614341690000|2021-02-26 12:14:50|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|2
1614341700000|2021-02-26 12:15:00|2192.1|2191.8|2192.9|2192.6|2193.1|2192.8|2192.1|2191.8|41
1614341710000|2021-02-26 12:15:10|2192.5|2192.2|2193|2192.7|2193|2192.7|2192.5|2192.2|5
1614341720000|2021-02-26 12:15:20|2193.2|2192.9|2194.8|2194.5|2194.8|2194.5|2193.2|2192.9|34
1614341730000|2021-02-26 12:15:30|2194.7|2194.4|2196|2195.7|2196|2195.7|2194.7|2194.4|20
1614341740000|2021-02-26 12:15:40|2196.1|2195.8|2195.7|2195.4|2196.4|2196.1|2195.6|2195.3|19
1614341750000|2021-02-26 12:15:50|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|3
1614341760000|2021-02-26 12:16:00|2195.7|2195.4|2196.2|2195.9|2196.7|2196.4|2195.6|2195.3|19
1614341770000|2021-02-26 12:16:10|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|3
1614341780000|2021-02-26 12:16:20|2196.7|2196.4|2196.6|2196.3|2197.1|2196.8|2196.6|2196.3|37
1614341790000|2021-02-26 12:16:30|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.3|2196|5
1614341800000|2021-02-26 12:16:40|2196.8|2196.5|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|4
1614341810000|2021-02-26 12:16:50|2197.2|2196.9|2196.7|2196.4|2197.4|2197.1|2196.7|2196.4|14
1614341820000|2021-02-26 12:17:00|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|5
1614341830000|2021-02-26 12:17:10|2197.3|2197|2197.7|2197.4|2197.7|2197.4|2197.3|2197|21
1614341840000|2021-02-26 12:17:20|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.1|2196.8|12
1614341850000|2021-02-26 12:17:30|2197.6|2197.3|2197.8|2197.5|2198.1|2197.8|2197.4|2197.1|10
1614341860000|2021-02-26 12:17:40|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.3|2197|2
1614341870000|2021-02-26 12:17:50|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|3
1614341880000|2021-02-26 12:18:00|2197.6|2197.3|2197|2196.7|2197.6|2197.3|2196.8|2196.5|11
1614341890000|2021-02-26 12:18:10|2196.8|2196.5|2196.5|2196.2|2197.2|2196.9|2196.5|2196.2|12
1614341900000|2021-02-26 12:18:20|2196.8|2196.5|2196.4|2196.1|2196.9|2196.6|2196.2|2195.9|13
1614341910000|2021-02-26 12:18:30|2196.7|2196.4|2197|2196.7|2197.1|2196.8|2196.7|2196.4|10
1614341920000|2021-02-26 12:18:40|2197.2|2196.9|2197.3|2197|2197.9|2197.6|2197.2|2196.9|11
1614341930000|2021-02-26 12:18:50|2197.4|2197.1|2197|2196.7|2197.4|2197.1|2197|2196.7|6
1614341940000|2021-02-26 12:19:00|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.8|2196.5|3
1614341950000|2021-02-26 12:19:10|2196.6|2196.3|2197.1|2196.8|2197.1|2196.8|2196.6|2196.3|6
1614341960000|2021-02-26 12:19:20|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|7
1614341970000|2021-02-26 12:19:30|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1614341980000|2021-02-26 12:19:40|2196.7|2196.4|2197.7|2197.4|2197.7|2197.4|2196.7|2196.4|7
1614341990000|2021-02-26 12:19:50|2197.9|2197.6|2197|2196.7|2197.9|2197.6|2197|2196.7|19
1614342000000|2021-02-26 12:20:00|2196.7|2196.4|2196.2|2195.9|2196.7|2196.4|2196.2|2195.9|9
1614342010000|2021-02-26 12:20:10|2196.5|2196.2|2196.8|2196.5|2196.8|2196.5|2196.4|2196.1|36
1614342020000|2021-02-26 12:20:20|2197.3|2197|2197.8|2197.5|2198.3|2198|2197.3|2197|16
1614342040000|2021-02-26 12:20:40|2197.5|2197.2|2197.3|2197|2197.7|2197.4|2197.1|2196.8|11
1614342050000|2021-02-26 12:20:50|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|2
1614342060000|2021-02-26 12:21:00|2197.1|2196.8|2194.9|2194.6|2197.1|2196.8|2194.8|2194.5|24
1614342070000|2021-02-26 12:21:10|2195.4|2195.1|2194.9|2194.6|2195.4|2195.1|2194.9|2194.6|6
1614342080000|2021-02-26 12:21:20|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.3|2194|6
1614342090000|2021-02-26 12:21:30|2194.7|2194.4|2195|2194.7|2195|2194.7|2194.6|2194.3|10
1614342100000|2021-02-26 12:21:40|2194.8|2194.5|2194.3|2194|2194.8|2194.5|2194|2193.7|13
1614342110000|2021-02-26 12:21:50|2194.6|2194.3|2195.2|2194.9|2195.2|2194.9|2194.6|2194.3|5
1614342120000|2021-02-26 12:22:00|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|20
1614342130000|2021-02-26 12:22:10|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.1|2194.8|19
1614342140000|2021-02-26 12:22:20|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|4
1614342150000|2021-02-26 12:22:30|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|4
1614342160000|2021-02-26 12:22:40|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.3|2196|5
1614342170000|2021-02-26 12:22:50|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|7
1614342180000|2021-02-26 12:23:00|2197.1|2196.8|2197.2|2196.9|2197.3|2197|2197.1|2196.8|7
1614342190000|2021-02-26 12:23:10|2197.3|2197|2198.1|2197.8|2198.1|2197.8|2197.3|2197|40
1614342200000|2021-02-26 12:23:20|2198|2197.7|2198.4|2198.1|2198.6|2198.3|2197.9|2197.6|16
1614342210000|2021-02-26 12:23:30|2198.6|2198.3|2198.3|2198|2198.7|2198.4|2198.3|2198|10
1614342220000|2021-02-26 12:23:40|2198.6|2198.3|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|5
1614342230000|2021-02-26 12:23:50|2198.9|2198.6|2199.4|2199.1|2199.5|2199.2|2198.9|2198.6|12
1614342240000|2021-02-26 12:24:00|2199.2|2198.9|2199.7|2199.4|2199.7|2199.4|2198.6|2198.3|27
1614342250000|2021-02-26 12:24:10|2199.4|2199.1|2198.7|2198.4|2199.4|2199.1|2198.3|2198|10
1614342260000|2021-02-26 12:24:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|5
1614342270000|2021-02-26 12:24:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|8
1614342280000|2021-02-26 12:24:40|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|4
1614342290000|2021-02-26 12:24:50|2198.7|2198.4|2199.5|2199.2|2199.5|2199.2|2198.7|2198.4|4
1614342300000|2021-02-26 12:25:00|2199.2|2198.9|2198.9|2198.6|2199.6|2199.3|2198.9|2198.6|13
1614342310000|2021-02-26 12:25:10|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.3|2199|8
1614342320000|2021-02-26 12:25:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|4
1614342330000|2021-02-26 12:25:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|2
1614342340000|2021-02-26 12:25:40|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|2
1614342350000|2021-02-26 12:25:50|2199.1|2198.8|2199|2198.7|2199.3|2199|2198.8|2198.5|5
1614342360000|2021-02-26 12:26:00|2198.6|2198.3|2197.8|2197.5|2199|2198.7|2197.8|2197.5|7
1614342370000|2021-02-26 12:26:10|2198.2|2197.9|2198.8|2198.5|2199.1|2198.8|2198.2|2197.9|24
1614342380000|2021-02-26 12:26:20|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.6|2198.3|6
1614342390000|2021-02-26 12:26:30|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.4|2198.1|5
1614342400000|2021-02-26 12:26:40|2198.5|2198.2|2198|2197.7|2198.5|2198.2|2197.7|2197.4|35
1614342410000|2021-02-26 12:26:50|2197.9|2197.6|2198.4|2198.1|2198.4|2198.1|2197.7|2197.4|28
1614342420000|2021-02-26 12:27:00|2198.3|2198|2198|2197.7|2198.7|2198.4|2198|2197.7|7
1614342430000|2021-02-26 12:27:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|22
1614342440000|2021-02-26 12:27:20|2198.7|2198.4|2198.3|2198|2198.7|2198.4|2198.3|2198|3
1614342450000|2021-02-26 12:27:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1614342460000|2021-02-26 12:27:40|2198|2197.7|2199|2198.7|2199|2198.7|2198|2197.7|9
1614342470000|2021-02-26 12:27:50|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|2
1614342480000|2021-02-26 12:28:00|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|11
1614342490000|2021-02-26 12:28:10|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|3
1614342500000|2021-02-26 12:28:20|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|6
1614342510000|2021-02-26 12:28:30|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2198.8|2198.5|9
1614342520000|2021-02-26 12:28:40|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1614342530000|2021-02-26 12:28:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|10
1614342540000|2021-02-26 12:29:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1614342550000|2021-02-26 12:29:10|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|18
1614342570000|2021-02-26 12:29:30|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|3
1614342580000|2021-02-26 12:29:40|2199.1|2198.8|2198.6|2198.3|2199.1|2198.8|2198.4|2198.1|6
1614342590000|2021-02-26 12:29:50|2198.4|2198.1|2199.6|2199.3|2199.6|2199.3|2198.4|2198.1|10
1614342600000|2021-02-26 12:30:00|2199.4|2199.1|2200.1|2199.8|2200.1|2199.8|2199.4|2199.1|23
1614342610000|2021-02-26 12:30:10|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|7
1614342620000|2021-02-26 12:30:20|2200|2199.7|2199.5|2199.2|2200|2199.7|2199.5|2199.2|5
1614342630000|2021-02-26 12:30:30|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|11
1614342650000|2021-02-26 12:30:50|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.6|2198.3|3
1614342660000|2021-02-26 12:31:00|2198.8|2198.5|2199.6|2199.3|2199.6|2199.3|2198.8|2198.5|11
1614342670000|2021-02-26 12:31:10|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|11
1614342680000|2021-02-26 12:31:20|2199.5|2199.2|2198|2197.7|2199.5|2199.2|2198|2197.7|15
1614342690000|2021-02-26 12:31:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|12
1614342700000|2021-02-26 12:31:40|2197.3|2197|2198.2|2197.9|2198.6|2198.3|2197.3|2197|21
1614342710000|2021-02-26 12:31:50|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.2|2196.9|11
1614342720000|2021-02-26 12:32:00|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.3|2197|3
1614342730000|2021-02-26 12:32:10|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.3|2197|3
1614342740000|2021-02-26 12:32:20|2198|2197.7|2198.5|2198.2|2198.7|2198.4|2197.7|2197.4|18
1614342750000|2021-02-26 12:32:30|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|4
1614342760000|2021-02-26 12:32:40|2198.3|2198|2198.7|2198.4|2198.7|2198.4|2198.3|2198|6
1614342770000|2021-02-26 12:32:50|2198.9|2198.6|2199.4|2199.1|2199.4|2199.1|2198.9|2198.6|6
1614342780000|2021-02-26 12:33:00|2199.5|2199.2|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|5
1614342790000|2021-02-26 12:33:10|2199.2|2198.9|2200.1|2199.8|2200.2|2199.9|2199.2|2198.9|16
1614342800000|2021-02-26 12:33:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|5
1614342810000|2021-02-26 12:33:30|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.4|2199.1|37
1614342820000|2021-02-26 12:33:40|2199.8|2199.5|2200.5|2200.2|2200.5|2200.2|2199.7|2199.4|25
1614342830000|2021-02-26 12:33:50|2200.1|2199.8|2200.4|2200.1|2200.6|2200.3|2200.1|2199.8|10
1614342840000|2021-02-26 12:34:00|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|14
1614342850000|2021-02-26 12:34:10|2200.2|2199.9|2199.7|2199.4|2200.3|2200|2199.7|2199.4|15
1614342860000|2021-02-26 12:34:20|2199.5|2199.2|2200.5|2200.2|2200.9|2200.6|2199.5|2199.2|108
1614342870000|2021-02-26 12:34:30|2200.7|2200.4|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|5
1614342880000|2021-02-26 12:34:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1614342890000|2021-02-26 12:34:50|2200.2|2199.9|2200.9|2200.6|2200.9|2200.6|2200.2|2199.9|10
1614342900000|2021-02-26 12:35:00|2201.2|2200.9|2201.7|2201.4|2201.8|2201.5|2201.2|2200.9|31
1614342910000|2021-02-26 12:35:10|2201.6|2201.3|2202|2201.7|2202|2201.7|2201.6|2201.3|4
1614342920000|2021-02-26 12:35:20|2201.7|2201.4|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|10
1614342930000|2021-02-26 12:35:30|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201|2200.7|16
1614342940000|2021-02-26 12:35:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1614342950000|2021-02-26 12:35:50|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|25
1614342960000|2021-02-26 12:36:00|2202.3|2202|2201.9|2201.6|2202.3|2202|2201.8|2201.5|20
1614342970000|2021-02-26 12:36:10|2201.1|2200.8|2201.3|2201|2201.6|2201.3|2201|2200.7|23
1614342980000|2021-02-26 12:36:20|2201.1|2200.8|2200.5|2200.2|2201.3|2201|2200.5|2200.2|15
1614342990000|2021-02-26 12:36:30|2200.8|2200.5|2200.5|2200.2|2200.9|2200.6|2200.4|2200.1|11
1614343000000|2021-02-26 12:36:40|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|9
1614343010000|2021-02-26 12:36:50|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|8
1614343020000|2021-02-26 12:37:00|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|3
1614343030000|2021-02-26 12:37:10|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|8
1614343040000|2021-02-26 12:37:20|2199.7|2199.4|2200.2|2199.9|2200.2|2199.9|2199.7|2199.4|6
1614343050000|2021-02-26 12:37:30|2200.3|2200|2201.3|2201|2201.3|2201|2200.3|2200|8
1614343060000|2021-02-26 12:37:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|3
1614343070000|2021-02-26 12:37:50|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|4
1614343080000|2021-02-26 12:38:00|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|7
1614343090000|2021-02-26 12:38:10|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2202.7|2202.4|14
1614343100000|2021-02-26 12:38:20|2203.3|2203|2205.1|2204.8|2205.1|2204.8|2203.2|2202.9|119
1614343110000|2021-02-26 12:38:30|2205.2|2204.9|2206.2|2205.9|2206.2|2205.9|2205.2|2204.9|103
1614343120000|2021-02-26 12:38:40|2205.9|2205.6|2204.9|2204.6|2206|2205.7|2204.9|2204.6|7
1614343130000|2021-02-26 12:38:50|2205.2|2204.9|2204.6|2204.3|2205.2|2204.9|2204.5|2204.2|6
1614343140000|2021-02-26 12:39:00|2204.9|2204.6|2205.3|2205|2205.3|2205|2204.9|2204.6|5
1614343150000|2021-02-26 12:39:10|2205.8|2205.5|2206.3|2206|2206.3|2206|2205.8|2205.5|11
1614343160000|2021-02-26 12:39:20|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.6|2205.3|23
1614343170000|2021-02-26 12:39:30|2205.9|2205.6|2206.6|2206.3|2206.7|2206.4|2205.9|2205.6|10
1614343180000|2021-02-26 12:39:40|2207|2206.7|2206.1|2205.8|2207|2206.7|2205.8|2205.5|48
1614343190000|2021-02-26 12:39:50|2205|2204.7|2205.6|2205.3|2205.6|2205.3|2205|2204.7|20
1614343200000|2021-02-26 12:40:00|2205.4|2205.1|2205.1|2204.8|2205.8|2205.5|2205|2204.7|26
1614343210000|2021-02-26 12:40:10|2205.2|2204.9|2206.3|2206|2206.3|2206|2205.2|2204.9|13
1614343220000|2021-02-26 12:40:20|2206|2205.7|2206.5|2206.2|2207|2206.7|2206|2205.7|12
1614343230000|2021-02-26 12:40:30|2206|2205.7|2206.4|2206.1|2206.7|2206.4|2206|2205.7|14
1614343240000|2021-02-26 12:40:40|2206.3|2206|2205.9|2205.6|2206.3|2206|2205.9|2205.6|4
1614343250000|2021-02-26 12:40:50|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205.2|2204.9|7
1614343260000|2021-02-26 12:41:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2204.8|2204.5|9
1614343270000|2021-02-26 12:41:10|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|5
1614343280000|2021-02-26 12:41:20|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|26
1614343290000|2021-02-26 12:41:30|2204.2|2203.9|2204.5|2204.2|2204.6|2204.3|2204.2|2203.9|9
1614343300000|2021-02-26 12:41:40|2205.1|2204.8|2205.5|2205.2|2206|2205.7|2205.1|2204.8|8
1614343310000|2021-02-26 12:41:50|2205.8|2205.5|2205.4|2205.1|2205.8|2205.5|2205.3|2205|13
1614343320000|2021-02-26 12:42:00|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|4
1614343330000|2021-02-26 12:42:10|2205.9|2205.6|2204.6|2204.3|2205.9|2205.6|2204.4|2204.1|5
1614343340000|2021-02-26 12:42:20|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.8|2204.5|4
1614343360000|2021-02-26 12:42:40|2205.9|2205.6|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|7
1614343370000|2021-02-26 12:42:50|2205.6|2205.3|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|11
1614343380000|2021-02-26 12:43:00|2205.2|2204.9|2204.2|2203.9|2205.2|2204.9|2204.1|2203.8|21
1614343390000|2021-02-26 12:43:10|2204.5|2204.2|2205.4|2205.1|2205.6|2205.3|2204.5|2204.2|27
1614343400000|2021-02-26 12:43:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|6
1614343410000|2021-02-26 12:43:30|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.5|2205.2|7
1614343420000|2021-02-26 12:43:40|2205.9|2205.6|2206.1|2205.8|2206.2|2205.9|2205.9|2205.6|33
1614343430000|2021-02-26 12:43:50|2206.2|2205.9|2206.6|2206.3|2206.8|2206.5|2206.2|2205.9|9
1614343440000|2021-02-26 12:44:00|2206.5|2206.2|2207.3|2207|2207.3|2207|2206.3|2206|21
1614343450000|2021-02-26 12:44:10|2207|2206.7|2205.9|2205.6|2207|2206.7|2205.9|2205.6|9
1614343460000|2021-02-26 12:44:20|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|4
1614343470000|2021-02-26 12:44:30|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|7
1614343480000|2021-02-26 12:44:40|||||||||1
1614343490000|2021-02-26 12:44:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2
1614343500000|2021-02-26 12:45:00|2205.8|2205.5|2204.5|2204.2|2205.8|2205.5|2204.5|2204.2|15
1614343510000|2021-02-26 12:45:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1614343520000|2021-02-26 12:45:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2
1614343530000|2021-02-26 12:45:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1614343540000|2021-02-26 12:45:40|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|7
1614343550000|2021-02-26 12:45:50|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|2
1614343560000|2021-02-26 12:46:00|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2
1614343570000|2021-02-26 12:46:10|2205.4|2205.1|2206.4|2206.1|2206.4|2206.1|2205.4|2205.1|12
1614343580000|2021-02-26 12:46:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2
1614343590000|2021-02-26 12:46:30|2205.9|2205.6|2206.4|2206.1|2206.4|2206.1|2205.9|2205.6|22
1614343600000|2021-02-26 12:46:40|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|3
1614343610000|2021-02-26 12:46:50|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|3
1614343620000|2021-02-26 12:47:00|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206|2205.7|9
1614343630000|2021-02-26 12:47:10|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|9
1614343640000|2021-02-26 12:47:20|2205.5|2205.2|2206.1|2205.8|2206.1|2205.8|2205.5|2205.2|3
1614343650000|2021-02-26 12:47:30|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.1|2204.8|63
1614343660000|2021-02-26 12:47:40|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.5|2205.2|23
1614343670000|2021-02-26 12:47:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|3
1614343680000|2021-02-26 12:48:00|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|4
1614343690000|2021-02-26 12:48:10|2205.7|2205.4|2206.1|2205.8|2206.1|2205.8|2205.7|2205.4|11
1614343700000|2021-02-26 12:48:20|2205.9|2205.6|2206.4|2206.1|2206.4|2206.1|2205.9|2205.6|2
1614343710000|2021-02-26 12:48:30|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.2|2205.9|6
1614343720000|2021-02-26 12:48:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|6
1614343730000|2021-02-26 12:48:50|2206.1|2205.8|2205.1|2204.8|2206.1|2205.8|2204.9|2204.6|15
1614343740000|2021-02-26 12:49:00|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.2|2203.9|30
1614343750000|2021-02-26 12:49:10|2204.8|2204.5|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|6
1614343760000|2021-02-26 12:49:20|2204.4|2204.1|2203.6|2203.3|2204.5|2204.2|2203.6|2203.3|23
1614343770000|2021-02-26 12:49:30|2203.5|2203.2|2203.2|2202.9|2203.9|2203.6|2203.2|2202.9|22
1614343780000|2021-02-26 12:49:40|2203.3|2203|2203.4|2203.1|2203.7|2203.4|2203.3|2203|23
1614343790000|2021-02-26 12:49:50|2203.2|2202.9|2202.3|2202|2203.2|2202.9|2202.3|2202|28
1614343800000|2021-02-26 12:50:00|2202.5|2202.2|2203.7|2203.4|2203.7|2203.4|2202.5|2202.2|23
1614343810000|2021-02-26 12:50:10|2203.4|2203.1|2203|2202.7|2203.8|2203.5|2203|2202.7|8
1614343820000|2021-02-26 12:50:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1614343830000|2021-02-26 12:50:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1614343840000|2021-02-26 12:50:40|2203|2202.7|2202|2201.7|2203|2202.7|2202|2201.7|29
1614343850000|2021-02-26 12:50:50|2202.7|2202.4|2202.2|2201.9|2202.7|2202.4|2202.2|2201.9|5
1614343860000|2021-02-26 12:51:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|3
1614343870000|2021-02-26 12:51:10|2203|2202.7|2204.4|2204.1|2204.5|2204.2|2202.9|2202.6|34
1614343880000|2021-02-26 12:51:20|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|3
1614343890000|2021-02-26 12:51:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|11
1614343900000|2021-02-26 12:51:40|2205|2204.7|2205.3|2205|2205.5|2205.2|2205|2204.7|11
1614343910000|2021-02-26 12:51:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2204.6|2204.3|18
1614343920000|2021-02-26 12:52:00|2205.4|2205.1|2205.5|2205.2|2206|2205.7|2205.4|2205.1|5
1614343930000|2021-02-26 12:52:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|5
1614343940000|2021-02-26 12:52:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1614343950000|2021-02-26 12:52:30|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|4
1614343960000|2021-02-26 12:52:40|2205.4|2205.1|2206|2205.7|2206|2205.7|2205.4|2205.1|6
1614343970000|2021-02-26 12:52:50|2206.1|2205.8|2207|2206.7|2207|2206.7|2206.1|2205.8|14
1614343980000|2021-02-26 12:53:00|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2206.8|2206.5|18
1614343990000|2021-02-26 12:53:10|2207.1|2206.8|2207|2206.7|2207.4|2207.1|2206.9|2206.6|14
1614344000000|2021-02-26 12:53:20|2206.6|2206.3|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|5
1614344010000|2021-02-26 12:53:30|2206.9|2206.6|2205.4|2205.1|2207|2206.7|2205.4|2205.1|8
1614344020000|2021-02-26 12:53:40|2205.6|2205.3|2204.8|2204.5|2205.6|2205.3|2204.8|2204.5|10
1614344030000|2021-02-26 12:53:50|2204.6|2204.3|2204.6|2204.3|2204.9|2204.6|2204.6|2204.3|10
1614344040000|2021-02-26 12:54:00|2205|2204.7|2204.8|2204.5|2205.4|2205.1|2204.6|2204.3|10
1614344050000|2021-02-26 12:54:10|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.9|2204.6|3
1614344060000|2021-02-26 12:54:20|2204.6|2204.3|2204.6|2204.3|2205|2204.7|2204.6|2204.3|10
1614344070000|2021-02-26 12:54:30|2204.7|2204.4|2202.7|2202.4|2204.7|2204.4|2202.6|2202.3|29
1614344080000|2021-02-26 12:54:40|2202.8|2202.5|2201.3|2201|2202.9|2202.6|2201.3|2201|146
1614344090000|2021-02-26 12:54:50|2200.3|2200|2198.7|2198.4|2200.3|2200|2198.7|2198.4|106
1614344100000|2021-02-26 12:55:00|2198.3|2198|2199.1|2198.8|2199.2|2198.9|2197.7|2197.4|64
1614344110000|2021-02-26 12:55:10|2198.5|2198.2|2199.1|2198.8|2199.1|2198.8|2198.5|2198.2|20
1614344120000|2021-02-26 12:55:20|2198.7|2198.4|2200.3|2200|2200.7|2200.4|2198.7|2198.4|9
1614344130000|2021-02-26 12:55:30|2200.2|2199.9|2199.9|2199.6|2200.3|2200|2199.9|2199.6|7
1614344140000|2021-02-26 12:55:40|2200|2199.7|2197.7|2197.4|2200|2199.7|2197.7|2197.4|25
1614344150000|2021-02-26 12:55:50|2197.9|2197.6|2196.7|2196.4|2197.9|2197.6|2196.7|2196.4|20
1614344160000|2021-02-26 12:56:00|2196.5|2196.2|2196.9|2196.6|2197|2196.7|2196.5|2196.2|6
1614344170000|2021-02-26 12:56:10|2196.5|2196.2|2197.1|2196.8|2197.1|2196.8|2196.3|2196|12
1614344180000|2021-02-26 12:56:20|2196.8|2196.5|2197.5|2197.2|2197.5|2197.2|2196.3|2196|10
1614344190000|2021-02-26 12:56:30|2196.8|2196.5|2196.2|2195.9|2196.8|2196.5|2196.2|2195.9|10
1614344200000|2021-02-26 12:56:40|2196.4|2196.1|2196|2195.7|2196.4|2196.1|2196|2195.7|13
1614344210000|2021-02-26 12:56:50|2195.8|2195.5|2195.2|2194.9|2195.8|2195.5|2194.6|2194.3|24
1614344220000|2021-02-26 12:57:00|2195.4|2195.1|2194.3|2194|2195.4|2195.1|2194.3|2194|31
1614344230000|2021-02-26 12:57:10|2194.5|2194.2|2194.1|2193.8|2194.9|2194.6|2194|2193.7|31
1614344240000|2021-02-26 12:57:20|2193.2|2192.9|2193.7|2193.4|2194|2193.7|2193.1|2192.8|44
1614344250000|2021-02-26 12:57:30|2193.9|2193.6|2192.6|2192.3|2194.2|2193.9|2192.3|2192|36
1614344260000|2021-02-26 12:57:40|2192.9|2192.6|2192.2|2191.9|2193.2|2192.9|2191.9|2191.6|29
1614344270000|2021-02-26 12:57:50|2192.5|2192.2|2192.1|2191.8|2192.5|2192.2|2191.9|2191.6|24
1614344280000|2021-02-26 12:58:00|2192.5|2192.2|2193.2|2192.9|2193.2|2192.9|2191.7|2191.4|22
1614344290000|2021-02-26 12:58:10|2192.9|2192.6|2193.2|2192.9|2193.2|2192.9|2192.9|2192.6|4
1614344300000|2021-02-26 12:58:20|2193.5|2193.2|2194.4|2194.1|2194.4|2194.1|2193.4|2193.1|18
1614344310000|2021-02-26 12:58:30|2194.5|2194.2|2194.9|2194.6|2195.3|2195|2194.5|2194.2|20
1614344330000|2021-02-26 12:58:50|2194.4|2194.1|2192|2191.7|2194.4|2194.1|2192|2191.7|76
1614344340000|2021-02-26 12:59:00|2192.3|2192|2192.3|2192|2192.3|2192|2191.4|2191.1|19
1614344350000|2021-02-26 12:59:10|2192.1|2191.8|2193|2192.7|2193|2192.7|2192.1|2191.8|19
1614344360000|2021-02-26 12:59:20|2193.4|2193.1|2193.8|2193.5|2194.3|2194|2193.4|2193.1|9
1614344370000|2021-02-26 12:59:30|2193.3|2193|2192.8|2192.5|2193.3|2193|2192.8|2192.5|8
1614344380000|2021-02-26 12:59:40|2193.1|2192.8|2192.7|2192.4|2193.1|2192.8|2192.7|2192.4|2
1614344390000|2021-02-26 12:59:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|2
1614344400000|2021-02-26 13:00:00|2192.7|2192.4|2194.4|2194.1|2194.7|2194.4|2192.7|2192.4|47
1614344410000|2021-02-26 13:00:10|2194.6|2194.3|2193.6|2193.3|2194.6|2194.3|2193.6|2193.3|6
1614344420000|2021-02-26 13:00:20|2193.5|2193.2|2191.9|2191.6|2193.7|2193.4|2191.9|2191.6|15
1614344430000|2021-02-26 13:00:30|2191.8|2191.5|2194|2193.7|2194|2193.7|2191.8|2191.5|101
1614344440000|2021-02-26 13:00:40|2193.7|2193.4|2193|2192.7|2193.7|2193.4|2192.6|2192.3|10
1614344450000|2021-02-26 13:00:50|2193.1|2192.8|2191.9|2191.6|2193.1|2192.8|2191.8|2191.5|26
1614344460000|2021-02-26 13:01:00|2192.3|2192|2192.5|2192.2|2192.7|2192.4|2191.8|2191.5|22
1614344470000|2021-02-26 13:01:10|2192.1|2191.8|2193|2192.7|2193|2192.7|2192.1|2191.8|8
1614344480000|2021-02-26 13:01:20|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|4
1614344490000|2021-02-26 13:01:30|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1614344500000|2021-02-26 13:01:40|2193.1|2192.8|2192.6|2192.3|2193.1|2192.8|2192.6|2192.3|2
1614344510000|2021-02-26 13:01:50|2192.5|2192.2|2191.2|2190.9|2192.5|2192.2|2191.2|2190.9|28
1614344520000|2021-02-26 13:02:00|2191.3|2191|2190.7|2190.4|2191.3|2191|2190.6|2190.3|22
1614344530000|2021-02-26 13:02:10|2190.9|2190.6|2190.1|2189.8|2190.9|2190.6|2190.1|2189.8|9
1614344540000|2021-02-26 13:02:20|2189.6|2189.3|2189.9|2189.6|2189.9|2189.6|2189.1|2188.8|20
1614344550000|2021-02-26 13:02:30|2190.2|2189.9|2191.4|2191.1|2191.5|2191.2|2190.2|2189.9|18
1614344560000|2021-02-26 13:02:40|2191.9|2191.6|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|7
1614344570000|2021-02-26 13:02:50|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.8|2190.5|6
1614344580000|2021-02-26 13:03:00|2190.6|2190.3|2191.2|2190.9|2191.2|2190.9|2190.6|2190.3|19
1614344590000|2021-02-26 13:03:10|2191.5|2191.2|2190.9|2190.6|2191.5|2191.2|2190.4|2190.1|30
1614344600000|2021-02-26 13:03:20|2190.6|2190.3|2191|2190.7|2191.3|2191|2190.5|2190.2|29
1614344610000|2021-02-26 13:03:30|2190.6|2190.3|2191.5|2191.2|2191.5|2191.2|2190.6|2190.3|19
1614344620000|2021-02-26 13:03:40|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.3|2191|12
1614344640000|2021-02-26 13:04:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1614344650000|2021-02-26 13:04:10|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|2
1614344660000|2021-02-26 13:04:20|2191.8|2191.5|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|6
1614344670000|2021-02-26 13:04:30|2191.8|2191.5|2192.2|2191.9|2192.4|2192.1|2191.8|2191.5|8
1614344680000|2021-02-26 13:04:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|3
1614344690000|2021-02-26 13:04:50|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|2
1614344700000|2021-02-26 13:05:00|2193.2|2192.9|2194.3|2194|2194.3|2194|2193.2|2192.9|31
1614344710000|2021-02-26 13:05:10|2194.4|2194.1|2193.9|2193.6|2194.5|2194.2|2193.9|2193.6|11
1614344720000|2021-02-26 13:05:20|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|2
1614344730000|2021-02-26 13:05:30|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.9|2193.6|4
1614344740000|2021-02-26 13:05:40|2194|2193.7|2194.7|2194.4|2195|2194.7|2194|2193.7|10
1614344750000|2021-02-26 13:05:50|2194.4|2194.1|2195|2194.7|2195.3|2195|2194.4|2194.1|17
1614344760000|2021-02-26 13:06:00|2194.6|2194.3|2193.6|2193.3|2194.6|2194.3|2193.6|2193.3|22
1614344770000|2021-02-26 13:06:10|2193.3|2193|2192.6|2192.3|2194.1|2193.8|2191.7|2191.4|67
1614344780000|2021-02-26 13:06:20|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|5
1614344790000|2021-02-26 13:06:30|2192.3|2192|2191.7|2191.4|2192.3|2192|2191.5|2191.2|27
1614344800000|2021-02-26 13:06:40|2191.8|2191.5|2191.1|2190.8|2191.8|2191.5|2191.1|2190.8|14
1614344810000|2021-02-26 13:06:50|2190.9|2190.6|2190.4|2190.1|2190.9|2190.6|2190.2|2189.9|35
1614344820000|2021-02-26 13:07:00|2190.3|2190|2190.6|2190.3|2190.7|2190.4|2189.9|2189.6|23
1614344830000|2021-02-26 13:07:10|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|9
1614344840000|2021-02-26 13:07:20|2190.5|2190.2|2189.9|2189.6|2190.6|2190.3|2189.9|2189.6|7
1614344850000|2021-02-26 13:07:30|2190.2|2189.9|2190.9|2190.6|2190.9|2190.6|2189.9|2189.6|12
1614344860000|2021-02-26 13:07:40|2191|2190.7|2192.4|2192.1|2192.5|2192.2|2191|2190.7|28
1614344870000|2021-02-26 13:07:50|2192.3|2192|2191.7|2191.4|2192.3|2192|2191.7|2191.4|12
1614344880000|2021-02-26 13:08:00|2191.5|2191.2|2192|2191.7|2192|2191.7|2191.5|2191.2|5
1614344890000|2021-02-26 13:08:10|2191.3|2191|2191|2190.7|2191.5|2191.2|2191|2190.7|9
1614344900000|2021-02-26 13:08:20|2190.5|2190.2|2189.7|2189.4|2190.5|2190.2|2189.7|2189.4|7
1614344910000|2021-02-26 13:08:30|2190.2|2189.9|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|16
1614344920000|2021-02-26 13:08:40|2190|2189.7|2190.3|2190|2190.3|2190|2190|2189.7|10
1614344930000|2021-02-26 13:08:50|2190|2189.7|2189.6|2189.3|2190.4|2190.1|2189.5|2189.2|17
1614344940000|2021-02-26 13:09:00|2189.3|2189|2189.4|2189.1|2189.7|2189.4|2189.1|2188.8|26
1614344950000|2021-02-26 13:09:10|2189.3|2189|2189.8|2189.5|2189.8|2189.5|2189.3|2189|7
1614344960000|2021-02-26 13:09:20|2189.5|2189.2|2190.2|2189.9|2190.6|2190.3|2189.5|2189.2|8
1614344970000|2021-02-26 13:09:30|2190.8|2190.5|2191.1|2190.8|2191.4|2191.1|2190.8|2190.5|9
1614344980000|2021-02-26 13:09:40|||||||||2
1614344990000|2021-02-26 13:09:50|2191.3|2191|2190.4|2190.1|2191.3|2191|2190.4|2190.1|9
1614345000000|2021-02-26 13:10:00|2190|2189.7|2191|2190.7|2191|2190.7|2190|2189.7|9
1614345010000|2021-02-26 13:10:10|2190.8|2190.5|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|5
1614345020000|2021-02-26 13:10:20|2189.8|2189.5|2188.5|2188.2|2189.8|2189.5|2188.5|2188.2|8
1614345030000|2021-02-26 13:10:30|2188.2|2187.9|2188.4|2188.1|2188.7|2188.4|2188.2|2187.9|5
1614345040000|2021-02-26 13:10:40|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.3|2188|6
1614345050000|2021-02-26 13:10:50|2188.3|2188|2188|2187.7|2188.6|2188.3|2188|2187.7|20
1614345060000|2021-02-26 13:11:00|2187.9|2187.6|2188.2|2187.9|2188.3|2188|2187.9|2187.6|8
1614345070000|2021-02-26 13:11:10|2188.5|2188.2|2188.1|2187.8|2188.5|2188.2|2187.9|2187.6|33
1614345080000|2021-02-26 13:11:20|2188.3|2188|2189|2188.7|2189.2|2188.9|2187.9|2187.6|58
1614345090000|2021-02-26 13:11:30|2188.7|2188.4|2189.3|2189|2189.5|2189.2|2188.7|2188.4|37
1614345100000|2021-02-26 13:11:40|2189.1|2188.8|2188.4|2188.1|2189.1|2188.8|2188.4|2188.1|3
1614345110000|2021-02-26 13:11:50|2188.1|2187.8|2188.1|2187.8|2188.4|2188.1|2188|2187.7|10
1614345120000|2021-02-26 13:12:00|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2187.3|2187|12
1614345130000|2021-02-26 13:12:10|2188.8|2188.5|2188.6|2188.3|2189.1|2188.8|2188.6|2188.3|6
1614345140000|2021-02-26 13:12:20|2188.9|2188.6|2189.4|2189.1|2189.4|2189.1|2188.9|2188.6|6
1614345150000|2021-02-26 13:12:30|2189.1|2188.8|2191.4|2191.1|2191.4|2191.1|2189.1|2188.8|17
1614345160000|2021-02-26 13:12:40|2191.3|2191|2191.8|2191.5|2192|2191.7|2191.2|2190.9|14
1614345170000|2021-02-26 13:12:50|2191.5|2191.2|2191|2190.7|2191.5|2191.2|2190.8|2190.5|20
1614345180000|2021-02-26 13:13:00|2190.8|2190.5|2192.8|2192.5|2192.8|2192.5|2190.8|2190.5|13
1614345190000|2021-02-26 13:13:10|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192|2191.7|5
1614345200000|2021-02-26 13:13:20|2192.9|2192.6|2192.3|2192|2193|2192.7|2191.8|2191.5|31
1614345210000|2021-02-26 13:13:30|2192.2|2191.9|2193.2|2192.9|2193.2|2192.9|2192.2|2191.9|20
1614345220000|2021-02-26 13:13:40|2193.6|2193.3|2192.9|2192.6|2193.6|2193.3|2192.9|2192.6|12
1614345230000|2021-02-26 13:13:50|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|5
1614345240000|2021-02-26 13:14:00|2193.3|2193|2192.7|2192.4|2193.3|2193|2192.7|2192.4|38
1614345250000|2021-02-26 13:14:10|2193.6|2193.3|2193.8|2193.5|2194.2|2193.9|2193.6|2193.3|34
1614345260000|2021-02-26 13:14:20|2193.9|2193.6|2193.4|2193.1|2193.9|2193.6|2193.4|2193.1|5
1614345270000|2021-02-26 13:14:30|2193.6|2193.3|2193.8|2193.5|2194|2193.7|2193.6|2193.3|14
1614345280000|2021-02-26 13:14:40|2193.4|2193.1|2193.3|2193|2193.6|2193.3|2193.3|2193|5
1614345290000|2021-02-26 13:14:50|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|3
1614345300000|2021-02-26 13:15:00|2193.3|2193|2192.4|2192.1|2194.6|2194.3|2192.4|2192.1|72
1614345310000|2021-02-26 13:15:10|2192.7|2192.4|2193.2|2192.9|2193.2|2192.9|2192.3|2192|47
1614345320000|2021-02-26 13:15:20|2193.3|2193|2193.2|2192.9|2193.4|2193.1|2193.1|2192.8|42
1614345330000|2021-02-26 13:15:30|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|3
1614345340000|2021-02-26 13:15:40|2192.9|2192.6|2192.1|2191.8|2192.9|2192.6|2192.1|2191.8|29
1614345350000|2021-02-26 13:15:50|2192.2|2191.9|2192.4|2192.1|2192.6|2192.3|2192.2|2191.9|10
1614345360000|2021-02-26 13:16:00|2192.5|2192.2|2192.1|2191.8|2192.6|2192.3|2191.6|2191.3|12
1614345370000|2021-02-26 13:16:10|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|3
1614345380000|2021-02-26 13:16:20|2191.3|2191|2192|2191.7|2192|2191.7|2191.1|2190.8|12
1614345390000|2021-02-26 13:16:30|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|7
1614345400000|2021-02-26 13:16:40|2191.6|2191.3|2191.2|2190.9|2191.6|2191.3|2191.2|2190.9|6
1614345410000|2021-02-26 13:16:50|2191.1|2190.8|2190.6|2190.3|2191.1|2190.8|2190.5|2190.2|11
1614345420000|2021-02-26 13:17:00|2190.1|2189.8|2191.2|2190.9|2191.2|2190.9|2190.1|2189.8|10
1614345430000|2021-02-26 13:17:10|2191.3|2191|2191.6|2191.3|2192.1|2191.8|2191.3|2191|10
1614345440000|2021-02-26 13:17:20|2191.9|2191.6|2192|2191.7|2192.3|2192|2191.9|2191.6|14
1614345450000|2021-02-26 13:17:30|2192.3|2192|2193.2|2192.9|2193.6|2193.3|2192.3|2192|24
1614345460000|2021-02-26 13:17:40|2193.6|2193.3|2193.1|2192.8|2193.8|2193.5|2192.7|2192.4|10
1614345470000|2021-02-26 13:17:50|2193.2|2192.9|2193.7|2193.4|2193.7|2193.4|2193.2|2192.9|8
1614345480000|2021-02-26 13:18:00|2193.4|2193.1|2194.3|2194|2194.3|2194|2193.3|2193|12
1614345490000|2021-02-26 13:18:10|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.1|2193.8|9
1614345500000|2021-02-26 13:18:20|2194.3|2194|2195.6|2195.3|2195.6|2195.3|2194.1|2193.8|98
1614345510000|2021-02-26 13:18:30|2195.4|2195.1|2195.5|2195.2|2196|2195.7|2195.4|2195.1|21
1614345520000|2021-02-26 13:18:40|2195.7|2195.4|2196.2|2195.9|2196.3|2196|2195.7|2195.4|15
1614345530000|2021-02-26 13:18:50|2195.6|2195.3|2194.9|2194.6|2195.6|2195.3|2194.8|2194.5|9
1614345540000|2021-02-26 13:19:00|2194.6|2194.3|2195.3|2195|2195.3|2195|2194.6|2194.3|4
1614345550000|2021-02-26 13:19:10|2194.2|2193.9|2194.4|2194.1|2194.5|2194.2|2193.9|2193.6|36
1614345560000|2021-02-26 13:19:20|2194.5|2194.2|2193.9|2193.6|2194.6|2194.3|2193.9|2193.6|7
1614345570000|2021-02-26 13:19:30|2194|2193.7|2193.9|2193.6|2194.3|2194|2193.8|2193.5|11
1614345580000|2021-02-26 13:19:40|2194|2193.7|2193.6|2193.3|2194|2193.7|2193.6|2193.3|9
1614345590000|2021-02-26 13:19:50|||||||||1
1614345600000|2021-02-26 13:20:00|2193.2|2192.9|2193.7|2193.4|2193.7|2193.4|2192.9|2192.6|14
1614345610000|2021-02-26 13:20:10|2194|2193.7|2194.6|2194.3|2194.6|2194.3|2194|2193.7|8
1614345620000|2021-02-26 13:20:20|2194.8|2194.5|2194.9|2194.6|2195.5|2195.2|2194.8|2194.5|14
1614345630000|2021-02-26 13:20:30|2194.3|2194|2194.8|2194.5|2194.8|2194.5|2194.3|2194|6
1614345640000|2021-02-26 13:20:40|2194.9|2194.6|2194|2193.7|2194.9|2194.6|2193.8|2193.5|11
1614345650000|2021-02-26 13:20:50|2193.9|2193.6|2194.5|2194.2|2194.5|2194.2|2193.9|2193.6|10
1614345660000|2021-02-26 13:21:00|2194.2|2193.9|2194.3|2194|2194.3|2194|2193.9|2193.6|36
1614345670000|2021-02-26 13:21:10|2193.9|2193.6|2192.9|2192.6|2193.9|2193.6|2192.9|2192.6|23
1614345680000|2021-02-26 13:21:20|2193|2192.7|2192.8|2192.5|2193.1|2192.8|2192.4|2192.1|18
1614345690000|2021-02-26 13:21:30|2192.6|2192.3|2192.2|2191.9|2192.6|2192.3|2192|2191.7|8
1614345700000|2021-02-26 13:21:40|2191.9|2191.6|2191.7|2191.4|2192.1|2191.8|2191.5|2191.2|13
1614345710000|2021-02-26 13:21:50|2191.4|2191.1|2190.6|2190.3|2191.4|2191.1|2190.6|2190.3|3
1614345720000|2021-02-26 13:22:00|2191|2190.7|2191.6|2191.3|2191.6|2191.3|2190.9|2190.6|12
1614345730000|2021-02-26 13:22:10|2191.8|2191.5|2191.2|2190.9|2191.8|2191.5|2191.2|2190.9|3
1614345740000|2021-02-26 13:22:20|2191.4|2191.1|2192.1|2191.8|2192.1|2191.8|2191.4|2191.1|9
1614345750000|2021-02-26 13:22:30|2192.2|2191.9|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|5
1614345760000|2021-02-26 13:22:40|2192.5|2192.2|2191.8|2191.5|2192.5|2192.2|2191.8|2191.5|14
1614345770000|2021-02-26 13:22:50|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|4
1614345780000|2021-02-26 13:23:00|2190.9|2190.6|2191.6|2191.3|2191.6|2191.3|2190.8|2190.5|10
1614345790000|2021-02-26 13:23:10|2191.7|2191.4|2192|2191.7|2192.2|2191.9|2191|2190.7|31
1614345800000|2021-02-26 13:23:20|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|8
1614345810000|2021-02-26 13:23:30|2192|2191.7|2191|2190.7|2192|2191.7|2191|2190.7|11
1614345820000|2021-02-26 13:23:40|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.4|2190.1|10
1614345830000|2021-02-26 13:23:50|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2189.8|2189.5|38
1614345840000|2021-02-26 13:24:00|2189.5|2189.2|2189.6|2189.3|2189.9|2189.6|2189.5|2189.2|9
1614345850000|2021-02-26 13:24:10|2189.9|2189.6|2190.5|2190.2|2190.5|2190.2|2189.9|2189.6|6
1614345860000|2021-02-26 13:24:20|2190.7|2190.4|2191.4|2191.1|2191.4|2191.1|2190.7|2190.4|38
1614345870000|2021-02-26 13:24:30|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.4|2191.1|7
1614345880000|2021-02-26 13:24:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.5|2191.2|7
1614345890000|2021-02-26 13:24:50|2191.4|2191.1|2191.7|2191.4|2191.7|2191.4|2191.2|2190.9|10
1614345900000|2021-02-26 13:25:00|2191.6|2191.3|2191.7|2191.4|2192|2191.7|2191.4|2191.1|7
1614345910000|2021-02-26 13:25:10|2190.8|2190.5|2190.7|2190.4|2191.1|2190.8|2190.7|2190.4|6
1614345920000|2021-02-26 13:25:20|2190.9|2190.6|2190.4|2190.1|2190.9|2190.6|2190.4|2190.1|3
1614345930000|2021-02-26 13:25:30|2190.5|2190.2|2190.7|2190.4|2191.1|2190.8|2190.5|2190.2|8
1614345940000|2021-02-26 13:25:40|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|2
1614345950000|2021-02-26 13:25:50|2189.9|2189.6|2190.4|2190.1|2190.4|2190.1|2189.9|2189.6|5
1614345960000|2021-02-26 13:26:00|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.3|2189|13
1614345970000|2021-02-26 13:26:10|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2188.5|2188.2|15
1614345980000|2021-02-26 13:26:20|2188.8|2188.5|2189.2|2188.9|2189.2|2188.9|2188.8|2188.5|4
1614345990000|2021-02-26 13:26:30|2188.5|2188.2|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|25
1614346000000|2021-02-26 13:26:40|2188.5|2188.2|2188.5|2188.2|2188.9|2188.6|2188.5|2188.2|19
1614346010000|2021-02-26 13:26:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2
1614346020000|2021-02-26 13:27:00|2189|2188.7|2188.2|2187.9|2189.2|2188.9|2188.2|2187.9|23
1614346030000|2021-02-26 13:27:10|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|1
1614346040000|2021-02-26 13:27:20|2189.2|2188.9|2190.1|2189.8|2190.1|2189.8|2189.2|2188.9|11
1614346050000|2021-02-26 13:27:30|2190.2|2189.9|2190.6|2190.3|2190.6|2190.3|2190.2|2189.9|5
1614346060000|2021-02-26 13:27:40|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|2
1614346070000|2021-02-26 13:27:50|2190.1|2189.8|2192.2|2191.9|2192.2|2191.9|2190.1|2189.8|85
1614346080000|2021-02-26 13:28:00|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.1|2190.8|10
1614346090000|2021-02-26 13:28:10|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2190.9|2190.6|10
1614346100000|2021-02-26 13:28:20|2190.7|2190.4|2191.3|2191|2191.5|2191.2|2190.7|2190.4|18
1614346110000|2021-02-26 13:28:30|2190.8|2190.5|2191.3|2191|2191.3|2191|2190.8|2190.5|7
1614346120000|2021-02-26 13:28:40|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2190.6|2190.3|6
1614346130000|2021-02-26 13:28:50|2190.4|2190.1|2190.3|2190|2190.5|2190.2|2190.3|2190|17
1614346140000|2021-02-26 13:29:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1614346150000|2021-02-26 13:29:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1614346160000|2021-02-26 13:29:20|2191.3|2191|2192.5|2192.2|2192.5|2192.2|2191.3|2191|12
1614346170000|2021-02-26 13:29:30|2192.7|2192.4|2190.2|2189.9|2192.7|2192.4|2190.2|2189.9|143
1614346180000|2021-02-26 13:29:40|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|73
1614346190000|2021-02-26 13:29:50|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190|2189.7|9
1614346200000|2021-02-26 13:30:00|2190.3|2190|2190.1|2189.8|2190.7|2190.4|2189.9|2189.6|85
1614346210000|2021-02-26 13:30:10|2190.3|2190|2190.9|2190.6|2191.2|2190.9|2189.7|2189.4|133
1614346220000|2021-02-26 13:30:20|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2190.3|2190|51
1614346230000|2021-02-26 13:30:30|2191.9|2191.6|2194|2193.7|2194|2193.7|2191.5|2191.2|53
1614346240000|2021-02-26 13:30:40|2194.3|2194|2193.8|2193.5|2194.6|2194.3|2193.8|2193.5|18
1614346250000|2021-02-26 13:30:50|2193.9|2193.6|2194.9|2194.6|2195|2194.7|2193.9|2193.6|38
1614346260000|2021-02-26 13:31:00|2195.4|2195.1|2194.6|2194.3|2195.4|2195.1|2193.9|2193.6|72
1614346270000|2021-02-26 13:31:10|2195.1|2194.8|2195.2|2194.9|2195.5|2195.2|2195.1|2194.8|14
1614346280000|2021-02-26 13:31:20|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194|2193.7|12
1614346290000|2021-02-26 13:31:30|2194|2193.7|2193.5|2193.2|2194|2193.7|2193.4|2193.1|12
1614346300000|2021-02-26 13:31:40|2192.9|2192.6|2192.3|2192|2192.9|2192.6|2191.9|2191.6|18
1614346310000|2021-02-26 13:31:50|2192.4|2192.1|2192.9|2192.6|2192.9|2192.6|2192.4|2192.1|8
1614346320000|2021-02-26 13:32:00|2193.7|2193.4|2194.2|2193.9|2194.3|2194|2193.4|2193.1|39
1614346330000|2021-02-26 13:32:10|2193.9|2193.6|2195.9|2195.6|2195.9|2195.6|2193.9|2193.6|40
1614346340000|2021-02-26 13:32:20|2195.5|2195.2|2196.7|2196.4|2196.8|2196.5|2195.5|2195.2|26
1614346350000|2021-02-26 13:32:30|2197.3|2197|2197.1|2196.8|2198.2|2197.9|2197|2196.7|29
1614346360000|2021-02-26 13:32:40|2197.5|2197.2|2197.4|2197.1|2198|2197.7|2197.1|2196.8|34
1614346370000|2021-02-26 13:32:50|2198.1|2197.8|2199.4|2199.1|2199.4|2199.1|2198.1|2197.8|12
1614346380000|2021-02-26 13:33:00|2199.9|2199.6|2200.9|2200.6|2200.9|2200.6|2199.3|2199|77
1614346390000|2021-02-26 13:33:10|2201.1|2200.8|2200.8|2200.5|2202.1|2201.8|2200|2199.7|68
1614346400000|2021-02-26 13:33:20|2201.2|2200.9|2200.6|2200.3|2201.5|2201.2|2200.3|2200|43
1614346410000|2021-02-26 13:33:30|2199.4|2199.1|2198.4|2198.1|2199.4|2199.1|2198.4|2198.1|18
1614346420000|2021-02-26 13:33:40|2199.2|2198.9|2200.3|2200|2200.4|2200.1|2199.2|2198.9|27
1614346430000|2021-02-26 13:33:50|2200.7|2200.4|2199.7|2199.4|2201.1|2200.8|2199.7|2199.4|110
1614346440000|2021-02-26 13:34:00|2200.1|2199.8|2199.4|2199.1|2200.1|2199.8|2199.2|2198.9|25
1614346450000|2021-02-26 13:34:10|2199.1|2198.8|2198|2197.7|2199.1|2198.8|2197.5|2197.2|53
1614346460000|2021-02-26 13:34:20|2198.4|2198.1|2199.3|2199|2199.3|2199|2198.2|2197.9|17
1614346470000|2021-02-26 13:34:30|2199.5|2199.2|2200|2199.7|2200.3|2200|2199.1|2198.8|61
1614346480000|2021-02-26 13:34:40|2200.1|2199.8|2200.8|2200.5|2201.2|2200.9|2200.1|2199.8|35
1614346490000|2021-02-26 13:34:50|2200.6|2200.3|2199.5|2199.2|2200.6|2200.3|2199.5|2199.2|6
1614346500000|2021-02-26 13:35:00|2199.7|2199.4|2198.9|2198.6|2199.7|2199.4|2198.5|2198.2|30
1614346510000|2021-02-26 13:35:10|2198.6|2198.3|2199.4|2199.1|2199.5|2199.2|2198.6|2198.3|6
1614346520000|2021-02-26 13:35:20|2200|2199.7|2199.8|2199.5|2200.2|2199.9|2199.7|2199.4|36
1614346530000|2021-02-26 13:35:30|2199.7|2199.4|2200.9|2200.6|2200.9|2200.6|2199.4|2199.1|48
1614346540000|2021-02-26 13:35:40|2201|2200.7|2200.2|2199.9|2201.2|2200.9|2200.2|2199.9|11
1614346550000|2021-02-26 13:35:50|2200.3|2200|2199.2|2198.9|2200.5|2200.2|2199.2|2198.9|57
1614346560000|2021-02-26 13:36:00|2199|2198.7|2197.6|2197.3|2199|2198.7|2197.6|2197.3|23
1614346570000|2021-02-26 13:36:10|2197.3|2197|2196.8|2196.5|2197.5|2197.2|2196.6|2196.3|38
1614346580000|2021-02-26 13:36:20|2197.2|2196.9|2196.7|2196.4|2197.7|2197.4|2196.4|2196.1|60
1614346590000|2021-02-26 13:36:30|2196.9|2196.6|2197.3|2197|2197.3|2197|2196.9|2196.6|12
1614346600000|2021-02-26 13:36:40|2197.1|2196.8|2196.6|2196.3|2197.1|2196.8|2196.6|2196.3|15
1614346610000|2021-02-26 13:36:50|2196.5|2196.2|2195.6|2195.3|2196.6|2196.3|2195|2194.7|101
1614346620000|2021-02-26 13:37:00|2196.3|2196|2195.7|2195.4|2196.5|2196.2|2195.6|2195.3|19
1614346630000|2021-02-26 13:37:10|2195.3|2195|2194.3|2194|2195.3|2195|2194.3|2194|15
1614346640000|2021-02-26 13:37:20|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2193.6|2193.3|23
1614346650000|2021-02-26 13:37:30|2193.8|2193.5|2194|2193.7|2194.4|2194.1|2193.8|2193.5|23
1614346660000|2021-02-26 13:37:40|2194.6|2194.3|2195.2|2194.9|2195.7|2195.4|2194.6|2194.3|16
1614346670000|2021-02-26 13:37:50|2195.6|2195.3|2196.9|2196.6|2196.9|2196.6|2195.6|2195.3|21
1614346680000|2021-02-26 13:38:00|2197.3|2197|2197.5|2197.2|2197.9|2197.6|2197.2|2196.9|15
1614346690000|2021-02-26 13:38:10|2197.4|2197.1|2197|2196.7|2197.5|2197.2|2196.4|2196.1|54
1614346700000|2021-02-26 13:38:20|2197.5|2197.2|2197.8|2197.5|2198|2197.7|2197.3|2197|14
1614346710000|2021-02-26 13:38:30|2197.9|2197.6|2197.3|2197|2197.9|2197.6|2196.7|2196.4|68
1614346720000|2021-02-26 13:38:40|2197.8|2197.5|2200.1|2199.8|2200.1|2199.8|2197.8|2197.5|34
1614346730000|2021-02-26 13:38:50|2199.7|2199.4|2199.8|2199.5|2200.3|2200|2199.7|2199.4|35
1614346740000|2021-02-26 13:39:00|2200.1|2199.8|2199.4|2199.1|2200.1|2199.8|2199.3|2199|30
1614346750000|2021-02-26 13:39:10|2199.8|2199.5|2200.9|2200.6|2201.2|2200.9|2199.8|2199.5|26
1614346760000|2021-02-26 13:39:20|2201.4|2201.1|2201.4|2201.1|2201.7|2201.4|2201|2200.7|16
1614346770000|2021-02-26 13:39:30|2201.5|2201.2|2201|2200.7|2201.5|2201.2|2201|2200.7|14
1614346780000|2021-02-26 13:39:40|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|2
1614346790000|2021-02-26 13:39:50|2199.8|2199.5|2200.2|2199.9|2200.3|2200|2199.7|2199.4|11
1614346800000|2021-02-26 13:40:00|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2199.5|2199.2|14
1614346810000|2021-02-26 13:40:10|2200.9|2200.6|2201.9|2201.6|2202|2201.7|2200.9|2200.6|20
1614346820000|2021-02-26 13:40:20|2201.8|2201.5|2200|2199.7|2201.8|2201.5|2199.7|2199.4|94
1614346830000|2021-02-26 13:40:30|2199.7|2199.4|2199.9|2199.6|2200.6|2200.3|2199.5|2199.2|104
1614346840000|2021-02-26 13:40:40|2200.1|2199.8|2200.6|2200.3|2200.6|2200.3|2199.7|2199.4|36
1614346850000|2021-02-26 13:40:50|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|8
1614346860000|2021-02-26 13:41:00|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|2
1614346870000|2021-02-26 13:41:10|2200.6|2200.3|2198.5|2198.2|2200.6|2200.3|2198.2|2197.9|72
1614346880000|2021-02-26 13:41:20|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2197.9|2197.6|21
1614346890000|2021-02-26 13:41:30|2198.1|2197.8|2198|2197.7|2198.2|2197.9|2197.6|2197.3|21
1614346900000|2021-02-26 13:41:40|2197.7|2197.4|2196.4|2196.1|2197.7|2197.4|2196|2195.7|25
1614346910000|2021-02-26 13:41:50|2196.1|2195.8|2197.3|2197|2197.3|2197|2196.1|2195.8|12
1614346920000|2021-02-26 13:42:00|2197.2|2196.9|2196.4|2196.1|2197.2|2196.9|2196.4|2196.1|23
1614346930000|2021-02-26 13:42:10|2195.8|2195.5|2196|2195.7|2196.3|2196|2195.7|2195.4|19
1614346940000|2021-02-26 13:42:20|2195.1|2194.8|2196.9|2196.6|2196.9|2196.6|2194.9|2194.6|137
1614346950000|2021-02-26 13:42:30|2197.7|2197.4|2198.3|2198|2198.6|2198.3|2197.2|2196.9|85
1614346960000|2021-02-26 13:42:40|2198.5|2198.2|2199.1|2198.8|2199.1|2198.8|2198.2|2197.9|26
1614346970000|2021-02-26 13:42:50|2198.8|2198.5|2200.3|2200|2200.3|2200|2198.8|2198.5|120
1614346980000|2021-02-26 13:43:00|2200.2|2199.9|2201.3|2201|2201.4|2201.1|2200.2|2199.9|63
1614346990000|2021-02-26 13:43:10|2201.4|2201.1|2203.5|2203.2|2203.5|2203.2|2201.4|2201.1|84
1614347000000|2021-02-26 13:43:20|2203.7|2203.4|2203.5|2203.2|2204|2203.7|2203.5|2203.2|56
1614347010000|2021-02-26 13:43:30|2203.8|2203.5|2201|2200.7|2204|2203.7|2201|2200.7|87
1614347020000|2021-02-26 13:43:40|2201.3|2201|2201.6|2201.3|2201.9|2201.6|2201.1|2200.8|19
1614347030000|2021-02-26 13:43:50|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2200.6|2200.3|38
1614347040000|2021-02-26 13:44:00|2201.5|2201.2|2202|2201.7|2202|2201.7|2201.1|2200.8|28
1614347050000|2021-02-26 13:44:10|2201.7|2201.4|2201.3|2201|2202.3|2202|2201.3|2201|35
1614347060000|2021-02-26 13:44:20|2202|2201.7|2201.3|2201|2202|2201.7|2201.2|2200.9|29
1614347070000|2021-02-26 13:44:30|2201.2|2200.9|2200.5|2200.2|2201.4|2201.1|2200.5|2200.2|16
1614347080000|2021-02-26 13:44:40|2200.4|2200.1|2200.8|2200.5|2201|2200.7|2200.4|2200.1|4
1614347090000|2021-02-26 13:44:50|2200.4|2200.1|2201.5|2201.2|2201.7|2201.4|2200.4|2200.1|21
1614347100000|2021-02-26 13:45:00|2201.7|2201.4|2201.5|2201.2|2202.2|2201.9|2201.1|2200.8|35
1614347110000|2021-02-26 13:45:10|2202.3|2202|2201.7|2201.4|2202.9|2202.6|2200.6|2200.3|35
1614347120000|2021-02-26 13:45:20|2201.5|2201.2|2201.9|2201.6|2202.2|2201.9|2201.5|2201.2|14
1614347130000|2021-02-26 13:45:30|2201.7|2201.4|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|13
1614347140000|2021-02-26 13:45:40|2201.8|2201.5|2201.5|2201.2|2202.5|2202.2|2201.5|2201.2|34
1614347150000|2021-02-26 13:45:50|2201.9|2201.6|2201.4|2201.1|2202.2|2201.9|2201.4|2201.1|12
1614347160000|2021-02-26 13:46:00|2201.5|2201.2|2201.9|2201.6|2202|2201.7|2201.1|2200.8|28
1614347170000|2021-02-26 13:46:10|2202.2|2201.9|2200.1|2199.8|2202.5|2202.2|2200|2199.7|96
1614347180000|2021-02-26 13:46:20|2200.3|2200|2199.7|2199.4|2200.6|2200.3|2199.7|2199.4|17
1614347190000|2021-02-26 13:46:30|2199.2|2198.9|2199.5|2199.2|2199.7|2199.4|2198.4|2198.1|59
1614347200000|2021-02-26 13:46:40|2199.4|2199.1|2200.2|2199.9|2200.2|2199.9|2199.4|2199.1|18
1614347210000|2021-02-26 13:46:50|2199.6|2199.3|2200.1|2199.8|2200.1|2199.8|2199.6|2199.3|8
1614347220000|2021-02-26 13:47:00|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.3|2200|13
1614347230000|2021-02-26 13:47:10|2200.6|2200.3|2199.5|2199.2|2200.6|2200.3|2199.4|2199.1|13
1614347240000|2021-02-26 13:47:20|2199.7|2199.4|2199.4|2199.1|2200.1|2199.8|2199.4|2199.1|14
1614347250000|2021-02-26 13:47:30|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.5|2199.2|13
1614347260000|2021-02-26 13:47:40|2200.3|2200|2200.8|2200.5|2200.8|2200.5|2200.3|2200|17
1614347270000|2021-02-26 13:47:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|7
1614347280000|2021-02-26 13:48:00|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|5
1614347290000|2021-02-26 13:48:10|2199.8|2199.5|2199.7|2199.4|2200.4|2200.1|2199.7|2199.4|12
1614347300000|2021-02-26 13:48:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|6
1614347310000|2021-02-26 13:48:30|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|7
1614347320000|2021-02-26 13:48:40|2200.7|2200.4|2201.6|2201.3|2201.6|2201.3|2200.7|2200.4|69
1614347330000|2021-02-26 13:48:50|2201.8|2201.5|2201.7|2201.4|2202.2|2201.9|2201.7|2201.4|12
1614347340000|2021-02-26 13:49:00|2201.4|2201.1|2201.6|2201.3|2201.7|2201.4|2201.3|2201|5
1614347350000|2021-02-26 13:49:10|||||||||1
1614347360000|2021-02-26 13:49:20|2201.7|2201.4|2201.1|2200.8|2201.7|2201.4|2201.1|2200.8|4
1614347370000|2021-02-26 13:49:30|2200.7|2200.4|2199.5|2199.2|2200.7|2200.4|2199.5|2199.2|17
1614347380000|2021-02-26 13:49:40|2199.7|2199.4|2199.9|2199.6|2200.2|2199.9|2199.7|2199.4|4
1614347390000|2021-02-26 13:49:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|4
1614347400000|2021-02-26 13:50:00|2199.2|2198.9|2199.7|2199.4|2199.7|2199.4|2199.2|2198.9|8
1614347410000|2021-02-26 13:50:10|2199|2198.7|2198.9|2198.6|2199.3|2199|2198.9|2198.6|12
1614347420000|2021-02-26 13:50:20|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.9|2198.6|6
1614347430000|2021-02-26 13:50:30|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|14
1614347440000|2021-02-26 13:50:40|2198.9|2198.6|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|7
1614347450000|2021-02-26 13:50:50|2198.7|2198.4|2198.2|2197.9|2198.7|2198.4|2198|2197.7|24
1614347460000|2021-02-26 13:51:00|2198.3|2198|2198.8|2198.5|2198.8|2198.5|2198.3|2198|7
1614347470000|2021-02-26 13:51:10|2199|2198.7|2198|2197.7|2199|2198.7|2197.8|2197.5|13
1614347480000|2021-02-26 13:51:20|2197.6|2197.3|2198|2197.7|2198.4|2198.1|2197.6|2197.3|14
1614347490000|2021-02-26 13:51:30|2197.7|2197.4|2197.9|2197.6|2198.1|2197.8|2197.6|2197.3|17
1614347500000|2021-02-26 13:51:40|2197.5|2197.2|2197.8|2197.5|2198|2197.7|2197.5|2197.2|6
1614347510000|2021-02-26 13:51:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|3
1614347520000|2021-02-26 13:52:00|2197.4|2197.1|2197.1|2196.8|2197.4|2197.1|2197|2196.7|26
1614347530000|2021-02-26 13:52:10|2197|2196.7|2197|2196.7|2197.4|2197.1|2197|2196.7|16
1614347540000|2021-02-26 13:52:20|2197.2|2196.9|2197|2196.7|2197.3|2197|2197|2196.7|7
1614347550000|2021-02-26 13:52:30|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|5
1614347560000|2021-02-26 13:52:40|2198.9|2198.6|2200.4|2200.1|2200.4|2200.1|2198.7|2198.4|13
1614347570000|2021-02-26 13:52:50|2200.6|2200.3|2200.5|2200.2|2200.9|2200.6|2200|2199.7|13
1614347580000|2021-02-26 13:53:00|2200.4|2200.1|2199.9|2199.6|2200.8|2200.5|2199.9|2199.6|18
1614347590000|2021-02-26 13:53:10|2200.4|2200.1|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|6
1614347600000|2021-02-26 13:53:20|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|6
1614347610000|2021-02-26 13:53:30|2201.2|2200.9|2200.8|2200.5|2201.2|2200.9|2200.4|2200.1|9
1614347620000|2021-02-26 13:53:40|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|10
1614347630000|2021-02-26 13:53:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1614347640000|2021-02-26 13:54:00|2200.6|2200.3|2200.6|2200.3|2200.9|2200.6|2200.4|2200.1|14
1614347650000|2021-02-26 13:54:10|2200.2|2199.9|2200.3|2200|2200.5|2200.2|2199.8|2199.5|126
1614347660000|2021-02-26 13:54:20|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.2|2199.9|176
1614347670000|2021-02-26 13:54:30|2200.5|2200.2|2200.8|2200.5|2200.9|2200.6|2200.5|2200.2|113
1614347680000|2021-02-26 13:54:40|2200.9|2200.6|2201|2200.7|2201.7|2201.4|2200.9|2200.6|18
1614347690000|2021-02-26 13:54:50|2200.7|2200.4|2200.4|2200.1|2201|2200.7|2200.3|2200|117
1614347700000|2021-02-26 13:55:00|2200.3|2200|2199.1|2198.8|2200.3|2200|2198.4|2198.1|101
1614347710000|2021-02-26 13:55:10|2199|2198.7|2200|2199.7|2200|2199.7|2198.9|2198.6|117
1614347720000|2021-02-26 13:55:20|2200.2|2199.9|2200.5|2200.2|2201.1|2200.8|2200.1|2199.8|110
1614347730000|2021-02-26 13:55:30|2200.2|2199.9|2200.2|2199.9|2200.6|2200.3|2199.8|2199.5|21
1614347740000|2021-02-26 13:55:40|2200.1|2199.8|2198.9|2198.6|2200.1|2199.8|2198.9|2198.6|11
1614347750000|2021-02-26 13:55:50|2198.8|2198.5|2199.5|2199.2|2199.5|2199.2|2198.7|2198.4|24
1614347760000|2021-02-26 13:56:00|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199|2198.7|14
1614347770000|2021-02-26 13:56:10|2201|2200.7|2201.7|2201.4|2201.7|2201.4|2201|2200.7|8
1614347780000|2021-02-26 13:56:20|2201.6|2201.3|2202|2201.7|2202.2|2201.9|2201.4|2201.1|15
1614347790000|2021-02-26 13:56:30|2201.9|2201.6|2201.7|2201.4|2202.3|2202|2201.7|2201.4|25
1614347800000|2021-02-26 13:56:40|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|11
1614347810000|2021-02-26 13:56:50|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|6
1614347820000|2021-02-26 13:57:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1614347830000|2021-02-26 13:57:10|2201.4|2201.1|2201|2200.7|2201.5|2201.2|2201|2200.7|4
1614347840000|2021-02-26 13:57:20|2201.2|2200.9|2202.9|2202.6|2202.9|2202.6|2201.2|2200.9|20
1614347850000|2021-02-26 13:57:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|23
1614347860000|2021-02-26 13:57:40|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|7
1614347870000|2021-02-26 13:57:50|2202.7|2202.4|2203.8|2203.5|2203.8|2203.5|2202.7|2202.4|34
1614347880000|2021-02-26 13:58:00|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2203.7|2203.4|21
1614347890000|2021-02-26 13:58:10|2203.9|2203.6|2203|2202.7|2203.9|2203.6|2202.8|2202.5|15
1614347900000|2021-02-26 13:58:20|2202.7|2202.4|2203.6|2203.3|2203.6|2203.3|2202.4|2202.1|15
1614347910000|2021-02-26 13:58:30|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203.2|2202.9|3
1614347920000|2021-02-26 13:58:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1614347930000|2021-02-26 13:58:50|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|4
1614347950000|2021-02-26 13:59:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1614347960000|2021-02-26 13:59:20|2203.6|2203.3|2205.8|2205.5|2205.8|2205.5|2203.6|2203.3|39
1614347970000|2021-02-26 13:59:30|2205.6|2205.3|2205.1|2204.8|2205.9|2205.6|2204.9|2204.6|32
1614347980000|2021-02-26 13:59:40|2205.6|2205.3|2205.3|2205|2205.8|2205.5|2205.3|2205|17
1614347990000|2021-02-26 13:59:50|2205.5|2205.2|2204.9|2204.6|2205.5|2205.2|2204.9|2204.6|4
1614348000000|2021-02-26 14:00:00|2204.5|2204.2|2203.6|2203.3|2204.5|2204.2|2203.6|2203.3|23
1614348010000|2021-02-26 14:00:10|2204.3|2204|2206.3|2206|2206.8|2206.5|2204.3|2204|99
1614348020000|2021-02-26 14:00:20|2206.5|2206.2|2206.5|2206.2|2206.9|2206.6|2205.5|2205.2|65
1614348030000|2021-02-26 14:00:30|2206.4|2206.1|2205.7|2205.4|2206.5|2206.2|2205.7|2205.4|17
1614348040000|2021-02-26 14:00:40|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2204.9|2204.6|19
1614348050000|2021-02-26 14:00:50|2205.7|2205.4|2205.2|2204.9|2205.7|2205.4|2205.2|2204.9|22
1614348060000|2021-02-26 14:01:00|2205.3|2205|2206|2205.7|2206|2205.7|2205.3|2205|15
1614348070000|2021-02-26 14:01:10|2206.5|2206.2|2207.6|2207.3|2208|2207.7|2206.3|2206|147
1614348080000|2021-02-26 14:01:20|2207.8|2207.5|2208.4|2208.1|2208.5|2208.2|2207.8|2207.5|163
1614348090000|2021-02-26 14:01:30|2208.3|2208|2208.7|2208.4|2208.7|2208.4|2208.2|2207.9|35
1614348100000|2021-02-26 14:01:40|2208.8|2208.5|2209.8|2209.5|2210|2209.7|2208.8|2208.5|65
1614348110000|2021-02-26 14:01:50|2209.7|2209.4|2208.2|2207.9|2210.1|2209.8|2208.2|2207.9|103
1614348120000|2021-02-26 14:02:00|2208.3|2208|2209.1|2208.8|2209.1|2208.8|2207.7|2207.4|49
1614348130000|2021-02-26 14:02:10|2208.9|2208.6|2209.4|2209.1|2209.4|2209.1|2208.5|2208.2|25
1614348140000|2021-02-26 14:02:20|2209.3|2209|2208.9|2208.6|2209.3|2209|2208.9|2208.6|2
1614348150000|2021-02-26 14:02:30|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|6
1614348160000|2021-02-26 14:02:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|3
1614348170000|2021-02-26 14:02:50|2207.3|2207|2206.6|2206.3|2207.5|2207.2|2206.4|2206.1|45
1614348180000|2021-02-26 14:03:00|2207|2206.7|2208.5|2208.2|2208.5|2208.2|2207|2206.7|24
1614348190000|2021-02-26 14:03:10|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208|2207.7|11
1614348200000|2021-02-26 14:03:20|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|5
1614348210000|2021-02-26 14:03:30|2208.7|2208.4|2207.4|2207.1|2208.7|2208.4|2207.4|2207.1|39
1614348220000|2021-02-26 14:03:40|2207.3|2207|2207.3|2207|2207.5|2207.2|2207.2|2206.9|31
1614348230000|2021-02-26 14:03:50|2207.6|2207.3|2206.7|2206.4|2207.6|2207.3|2206.7|2206.4|52
1614348240000|2021-02-26 14:04:00|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2205.9|2205.6|128
1614348250000|2021-02-26 14:04:10|2206|2205.7|2206|2205.7|2206|2205.7|2205.7|2205.4|18
1614348260000|2021-02-26 14:04:20|2205.8|2205.5|2205.4|2205.1|2206|2205.7|2205.2|2204.9|23
1614348270000|2021-02-26 14:04:30|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2204.4|2204.1|25
1614348280000|2021-02-26 14:04:40|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|3
1614348290000|2021-02-26 14:04:50|2205.9|2205.6|2207|2206.7|2207|2206.7|2205.9|2205.6|18
1614348300000|2021-02-26 14:05:00|2207.1|2206.8|2206.3|2206|2207.4|2207.1|2206.3|2206|29
1614348310000|2021-02-26 14:05:10|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|3
1614348320000|2021-02-26 14:05:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1614348330000|2021-02-26 14:05:30|2207.1|2206.8|2206.5|2206.2|2207.1|2206.8|2206.5|2206.2|8
1614348340000|2021-02-26 14:05:40|2206.2|2205.9|2205.9|2205.6|2206.3|2206|2205.8|2205.5|11
1614348350000|2021-02-26 14:05:50|2205.8|2205.5|2205.2|2204.9|2206.1|2205.8|2205.2|2204.9|20
1614348360000|2021-02-26 14:06:00|2205|2204.7|2204.8|2204.5|2205.2|2204.9|2204.8|2204.5|10
1614348370000|2021-02-26 14:06:10|2205|2204.7|2205|2204.7|2205|2204.7|2204.7|2204.4|5
1614348380000|2021-02-26 14:06:20|2205.1|2204.8|2205.8|2205.5|2205.8|2205.5|2205.1|2204.8|16
1614348390000|2021-02-26 14:06:30|2205.7|2205.4|2206|2205.7|2206.2|2205.9|2205.7|2205.4|24
1614348400000|2021-02-26 14:06:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.1|2205.8|44
1614348410000|2021-02-26 14:06:50|2206.9|2206.6|2206.8|2206.5|2207.2|2206.9|2206.8|2206.5|23
1614348420000|2021-02-26 14:07:00|2207.1|2206.8|2206.3|2206|2207.2|2206.9|2206.3|2206|9
1614348430000|2021-02-26 14:07:10|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|11
1614348440000|2021-02-26 14:07:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1614348450000|2021-02-26 14:07:30|2206.6|2206.3|2205.8|2205.5|2206.8|2206.5|2205.8|2205.5|11
1614348460000|2021-02-26 14:07:40|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2205|2204.7|3
1614348470000|2021-02-26 14:07:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2
1614348480000|2021-02-26 14:08:00|2205.9|2205.6|2206.4|2206.1|2206.7|2206.4|2205.9|2205.6|14
1614348490000|2021-02-26 14:08:10|2206.5|2206.2|2206.3|2206|2206.7|2206.4|2206.3|2206|9
1614348500000|2021-02-26 14:08:20|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.6|2205.3|17
1614348510000|2021-02-26 14:08:30|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|4
1614348520000|2021-02-26 14:08:40|2206.2|2205.9|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|6
1614348530000|2021-02-26 14:08:50|2206.1|2205.8|2206.3|2206|2206.5|2206.2|2206.1|2205.8|10
1614348540000|2021-02-26 14:09:00|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|3
1614348550000|2021-02-26 14:09:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|4
1614348560000|2021-02-26 14:09:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|11
1614348570000|2021-02-26 14:09:30|2206.1|2205.8|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|5
1614348580000|2021-02-26 14:09:40|2206.5|2206.2|2205.2|2204.9|2206.5|2206.2|2205.2|2204.9|8
1614348590000|2021-02-26 14:09:50|2205|2204.7|2205.5|2205.2|2205.5|2205.2|2204.9|2204.6|24
1614348600000|2021-02-26 14:10:00|2205.1|2204.8|2206|2205.7|2206|2205.7|2205.1|2204.8|22
1614348610000|2021-02-26 14:10:10|2206.2|2205.9|2207.7|2207.4|2207.9|2207.6|2206.2|2205.9|28
1614348620000|2021-02-26 14:10:20|2207.3|2207|2207|2206.7|2207.4|2207.1|2207|2206.7|9
1614348630000|2021-02-26 14:10:30|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.1|2205.8|16
1614348640000|2021-02-26 14:10:40|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|11
1614348650000|2021-02-26 14:10:50|2206|2205.7|2205.3|2205|2206|2205.7|2205|2204.7|25
1614348660000|2021-02-26 14:11:00|2205|2204.7|2205.1|2204.8|2205.4|2205.1|2204.8|2204.5|14
1614348670000|2021-02-26 14:11:10|2204.5|2204.2|2205|2204.7|2205.7|2205.4|2204.5|2204.2|169
1614348680000|2021-02-26 14:11:20|2204.9|2204.6|2203.9|2203.6|2205.2|2204.9|2203.9|2203.6|54
1614348690000|2021-02-26 14:11:30|2203.8|2203.5|2203.8|2203.5|2204.2|2203.9|2203.8|2203.5|47
1614348700000|2021-02-26 14:11:40|2203.3|2203|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|16
1614348710000|2021-02-26 14:11:50|2202.8|2202.5|2204|2203.7|2204|2203.7|2202.8|2202.5|26
1614348720000|2021-02-26 14:12:00|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|4
1614348730000|2021-02-26 14:12:10|2204.4|2204.1|2204.4|2204.1|2205.1|2204.8|2204.4|2204.1|12
1614348740000|2021-02-26 14:12:20|2204.7|2204.4|2205.2|2204.9|2205.2|2204.9|2204.7|2204.4|13
1614348750000|2021-02-26 14:12:30|2205.1|2204.8|2205.3|2205|2205.3|2205|2205.1|2204.8|6
1614348760000|2021-02-26 14:12:40|2205.2|2204.9|2204.9|2204.6|2205.5|2205.2|2204.9|2204.6|30
1614348770000|2021-02-26 14:12:50|2205.1|2204.8|2204.4|2204.1|2205.2|2204.9|2204.4|2204.1|24
1614348780000|2021-02-26 14:13:00|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|4
1614348790000|2021-02-26 14:13:10|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.3|2204|3
1614348800000|2021-02-26 14:13:20|2204.5|2204.2|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|13
1614348810000|2021-02-26 14:13:30|2204.9|2204.6|2205.5|2205.2|2205.5|2205.2|2204.9|2204.6|8
1614348820000|2021-02-26 14:13:40|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|3
1614348830000|2021-02-26 14:13:50|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.3|2205|3
1614348840000|2021-02-26 14:14:00|2205.7|2205.4|2206.8|2206.5|2206.8|2206.5|2205.7|2205.4|13
1614348850000|2021-02-26 14:14:10|2207|2206.7|2207|2206.7|2207.2|2206.9|2206.6|2206.3|20
1614348860000|2021-02-26 14:14:20|2207.3|2207|2206.5|2206.2|2207.3|2207|2205.8|2205.5|20
1614348870000|2021-02-26 14:14:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|15
1614348880000|2021-02-26 14:14:40|2206.8|2206.5|2207.2|2206.9|2207.4|2207.1|2206.8|2206.5|6
1614348890000|2021-02-26 14:14:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1614348900000|2021-02-26 14:15:00|2206.4|2206.1|2204.6|2204.3|2206.4|2206.1|2204.5|2204.2|28
1614348910000|2021-02-26 14:15:10|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.5|2204.2|17
1614348920000|2021-02-26 14:15:20|2204.5|2204.2|2204.5|2204.2|2204.7|2204.4|2204|2203.7|16
1614348930000|2021-02-26 14:15:30|2204.6|2204.3|2204.7|2204.4|2204.9|2204.6|2204.2|2203.9|12
1614348940000|2021-02-26 14:15:40|2205.1|2204.8|2205|2204.7|2205.6|2205.3|2205|2204.7|8
1614348950000|2021-02-26 14:15:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1614348960000|2021-02-26 14:16:00|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.7|2204.4|10
1614348970000|2021-02-26 14:16:10|2204.6|2204.3|2204.5|2204.2|2205|2204.7|2204.5|2204.2|8
1614348980000|2021-02-26 14:16:20|2204.2|2203.9|2203.7|2203.4|2204.2|2203.9|2203.7|2203.4|21
1614348990000|2021-02-26 14:16:30|2204|2203.7|2204.3|2204|2204.3|2204|2203.9|2203.6|12
1614349000000|2021-02-26 14:16:40|2204.7|2204.4|2203.9|2203.6|2204.7|2204.4|2203.9|2203.6|14
1614349010000|2021-02-26 14:16:50|2203.8|2203.5|2203.7|2203.4|2204|2203.7|2203.5|2203.2|15
1614349020000|2021-02-26 14:17:00|2204.1|2203.8|2204.2|2203.9|2204.4|2204.1|2203.9|2203.6|21
1614349030000|2021-02-26 14:17:10|2204.5|2204.2|2203.5|2203.2|2204.8|2204.5|2203.5|2203.2|29
1614349040000|2021-02-26 14:17:20|2203.6|2203.3|2204.4|2204.1|2204.4|2204.1|2203.6|2203.3|5
1614349050000|2021-02-26 14:17:30|2204.7|2204.4|2204.4|2204.1|2205|2204.7|2204.4|2204.1|22
1614349060000|2021-02-26 14:17:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2203.7|2203.4|27
1614349070000|2021-02-26 14:17:50|2204.5|2204.2|2204.9|2204.6|2204.9|2204.6|2204.2|2203.9|10
1614349080000|2021-02-26 14:18:00|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|20
1614349090000|2021-02-26 14:18:10|2204.6|2204.3|2203.9|2203.6|2204.6|2204.3|2203.9|2203.6|6
1614349100000|2021-02-26 14:18:20|2204.6|2204.3|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|9
1614349110000|2021-02-26 14:18:30|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|13
1614349120000|2021-02-26 14:18:40|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.3|2205|2
1614349130000|2021-02-26 14:18:50|2205.4|2205.1|2206|2205.7|2206|2205.7|2205.4|2205.1|7
1614349140000|2021-02-26 14:19:00|2206.3|2206|2205.8|2205.5|2206.4|2206.1|2205.6|2205.3|10
1614349150000|2021-02-26 14:19:10|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2206|2205.7|18
1614349160000|2021-02-26 14:19:20|2205.4|2205.1|2204.6|2204.3|2205.4|2205.1|2204.6|2204.3|24
1614349170000|2021-02-26 14:19:30|2205.6|2205.3|2205.6|2205.3|2206|2205.7|2205.6|2205.3|14
1614349180000|2021-02-26 14:19:40|2205.9|2205.6|2205.5|2205.2|2205.9|2205.6|2205.5|2205.2|3
1614349190000|2021-02-26 14:19:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.3|2205|3
1614349200000|2021-02-26 14:20:00|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206|2205.7|13
1614349210000|2021-02-26 14:20:10|2206.5|2206.2|2206.1|2205.8|2206.6|2206.3|2205.9|2205.6|19
1614349220000|2021-02-26 14:20:20|2205.9|2205.6|2206.4|2206.1|2206.4|2206.1|2205.9|2205.6|16
1614349230000|2021-02-26 14:20:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1614349240000|2021-02-26 14:20:40|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|3
1614349250000|2021-02-26 14:20:50|||||||||1
1614349260000|2021-02-26 14:21:00|2206|2205.7|2206.3|2206|2206.3|2206|2205.7|2205.4|13
1614349270000|2021-02-26 14:21:10|2206.5|2206.2|2207|2206.7|2207|2206.7|2206.5|2206.2|17
1614349280000|2021-02-26 14:21:20|2207.1|2206.8|2206.8|2206.5|2207.2|2206.9|2206.8|2206.5|22
1614349290000|2021-02-26 14:21:30|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.1|2205.8|4
1614349300000|2021-02-26 14:21:40|2206.4|2206.1|2206.3|2206|2206.6|2206.3|2206.3|2206|21
1614349310000|2021-02-26 14:21:50|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2205.8|2205.5|7
1614349320000|2021-02-26 14:22:00|2206|2205.7|2205.6|2205.3|2206.3|2206|2205.6|2205.3|22
1614349330000|2021-02-26 14:22:10|2205.3|2205|2206.1|2205.8|2206.2|2205.9|2205.3|2205|13
1614349340000|2021-02-26 14:22:20|2206.2|2205.9|2206.3|2206|2206.3|2206|2205.9|2205.6|21
1614349350000|2021-02-26 14:22:30|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.7|2205.4|18
1614349360000|2021-02-26 14:22:40|2205.8|2205.5|2206.3|2206|2206.3|2206|2205.8|2205.5|11
1614349370000|2021-02-26 14:22:50|2206.1|2205.8|2207|2206.7|2207|2206.7|2206.1|2205.8|10
1614349380000|2021-02-26 14:23:00|2206.9|2206.6|2206.6|2206.3|2206.9|2206.6|2206.6|2206.3|10
1614349390000|2021-02-26 14:23:10|2206.5|2206.2|2206.9|2206.6|2207|2206.7|2206.5|2206.2|27
1614349400000|2021-02-26 14:23:20|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|10
1614349410000|2021-02-26 14:23:30|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|13
1614349420000|2021-02-26 14:23:40|2206.8|2206.5|2206.8|2206.5|2207|2206.7|2206.8|2206.5|15
1614349430000|2021-02-26 14:23:50|2207.1|2206.8|2207.1|2206.8|2207.5|2207.2|2207|2206.7|39
1614349440000|2021-02-26 14:24:00|2207.3|2207|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|19
1614349450000|2021-02-26 14:24:10|2207.4|2207.1|2207.3|2207|2207.6|2207.3|2207.3|2207|13
1614349460000|2021-02-26 14:24:20|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|8
1614349470000|2021-02-26 14:24:30|2207.3|2207|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|18
1614349480000|2021-02-26 14:24:40|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|10
1614349490000|2021-02-26 14:24:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1614349500000|2021-02-26 14:25:00|2206.9|2206.6|2205.1|2204.8|2206.9|2206.6|2205.1|2204.8|52
1614349510000|2021-02-26 14:25:10|2205.2|2204.9|2205.7|2205.4|2205.7|2205.4|2205.1|2204.8|20
1614349520000|2021-02-26 14:25:20|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.7|2205.4|13
1614349530000|2021-02-26 14:25:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|10
1614349540000|2021-02-26 14:25:40|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.6|2205.3|15
1614349550000|2021-02-26 14:25:50|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2205.8|2205.5|10
1614349560000|2021-02-26 14:26:00|2205.9|2205.6|2206.5|2206.2|2206.5|2206.2|2205.9|2205.6|10
1614349570000|2021-02-26 14:26:10|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|4
1614349580000|2021-02-26 14:26:20|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.8|2205.5|11
1614349590000|2021-02-26 14:26:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|7
1614349600000|2021-02-26 14:26:40|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|4
1614349610000|2021-02-26 14:26:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1614349620000|2021-02-26 14:27:00|2206.4|2206.1|2205.9|2205.6|2206.4|2206.1|2205.9|2205.6|8
1614349630000|2021-02-26 14:27:10|2205.8|2205.5|2205.8|2205.5|2206.1|2205.8|2205.6|2205.3|10
1614349640000|2021-02-26 14:27:20|2205.7|2205.4|2207.1|2206.8|2207.1|2206.8|2205.7|2205.4|30
1614349650000|2021-02-26 14:27:30|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|7
1614349660000|2021-02-26 14:27:40|2207|2206.7|2207.8|2207.5|2207.8|2207.5|2207|2206.7|28
1614349670000|2021-02-26 14:27:50|2207.9|2207.6|2208.1|2207.8|2208.6|2208.3|2207.9|2207.6|19
1614349680000|2021-02-26 14:28:00|2208.3|2208|2209|2208.7|2209.1|2208.8|2208.2|2207.9|22
1614349690000|2021-02-26 14:28:10|2208.8|2208.5|2208.4|2208.1|2208.8|2208.5|2208|2207.7|23
1614349700000|2021-02-26 14:28:20|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|5
1614349710000|2021-02-26 14:28:30|2208.4|2208.1|2209.2|2208.9|2209.2|2208.9|2208.4|2208.1|49
1614349720000|2021-02-26 14:28:40|2209.4|2209.1|2209.4|2209.1|2209.6|2209.3|2209.2|2208.9|13
1614349730000|2021-02-26 14:28:50|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.2|2208.9|7
1614349740000|2021-02-26 14:29:00|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.3|2209|16
1614349750000|2021-02-26 14:29:10|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209|2208.7|19
1614349760000|2021-02-26 14:29:20|2209.6|2209.3|2210.2|2209.9|2210.6|2210.3|2209.6|2209.3|97
1614349770000|2021-02-26 14:29:30|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2210|2209.7|18
1614349780000|2021-02-26 14:29:40|2210|2209.7|2210.9|2210.6|2211|2210.7|2210|2209.7|34
1614349790000|2021-02-26 14:29:50|2210.6|2210.3|2210.1|2209.8|2211.5|2211.2|2210.1|2209.8|42
1614349800000|2021-02-26 14:30:00|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208|2207.7|540
1614349850000|2021-02-26 14:30:50|2209.5|2209.2|2210.2|2209.9|2210.9|2210.6|2209.5|2209.2|108
1614349860000|2021-02-26 14:31:00|2210.7|2210.4|2205.4|2205.1|2210.7|2210.4|2205.3|2205|281
1614349870000|2021-02-26 14:31:10|2205.8|2205.5|2206.4|2206.1|2206.7|2206.4|2204.4|2204.1|269
1614349880000|2021-02-26 14:31:20|2206.2|2205.9|2209.3|2209|2209.4|2209.1|2206.2|2205.9|226
1614349890000|2021-02-26 14:31:30|2210|2209.7|2209.7|2209.4|2210.8|2210.5|2209.3|2209|195
1614349900000|2021-02-26 14:31:40|2210.2|2209.9|2211.3|2211|2211.6|2211.3|2209.6|2209.3|252
1614349910000|2021-02-26 14:31:50|2211.1|2210.8|2213.7|2213.4|2214.5|2214.2|2211.1|2210.8|182
1614349920000|2021-02-26 14:32:00|2213.4|2213.1|2216.8|2216.5|2216.8|2216.5|2212.9|2212.6|246
1614349930000|2021-02-26 14:32:10|2216.7|2216.4|2218.8|2218.5|2218.8|2218.5|2215.8|2215.5|441
1614349940000|2021-02-26 14:32:20|2219|2218.7|2217.9|2217.6|2220.6|2220.3|2217.6|2217.3|343
1614349950000|2021-02-26 14:32:30|2218.8|2218.5|2218.1|2217.8|2218.9|2218.6|2217.3|2217|202
1614349960000|2021-02-26 14:32:40|2217.7|2217.4|2220|2219.7|2220.2|2219.9|2217.7|2217.4|213
1614349970000|2021-02-26 14:32:50|2220.1|2219.8|2220.5|2220.2|2220.7|2220.4|2218.6|2218.3|183
1614349980000|2021-02-26 14:33:00|2220.7|2220.4|2217.2|2216.9|2220.7|2220.4|2217.1|2216.8|212
1614349990000|2021-02-26 14:33:10|2217|2216.7|2216.6|2216.3|2218.9|2218.6|2216.4|2216.1|209
1614350000000|2021-02-26 14:33:20|2217|2216.7|2218.9|2218.6|2219|2218.7|2216.4|2216.1|203
1614350010000|2021-02-26 14:33:30|2219.4|2219.1|2218.5|2218.2|2219.8|2219.5|2218|2217.7|172
1614350020000|2021-02-26 14:33:40|2218.4|2218.1|2219.2|2218.9|2220.5|2220.2|2216.5|2216.2|171
1614350030000|2021-02-26 14:33:50|2219.4|2219.1|2219.9|2219.6|2220.1|2219.8|2218.5|2218.2|159
1614350040000|2021-02-26 14:34:00|2220.4|2220.1|2218|2217.7|2220.4|2220.1|2217|2216.7|210
1614350050000|2021-02-26 14:34:10|2218.2|2217.9|2217.2|2216.9|2218.3|2218|2216.7|2216.4|161
1614350060000|2021-02-26 14:34:20|2216.9|2216.6|2216|2215.7|2217.9|2217.6|2216|2215.7|166
1614350070000|2021-02-26 14:34:30|2216.3|2216|2215.4|2215.1|2216.3|2216|2214.3|2214|266
1614350080000|2021-02-26 14:34:40|2215.5|2215.2|2215|2214.7|2216.5|2216.2|2214|2213.7|249
1614350090000|2021-02-26 14:34:50|2215.7|2215.4|2214.4|2214.1|2216.3|2216|2214.3|2214|165
1614350100000|2021-02-26 14:35:00|2213.5|2213.2|2213.6|2213.3|2214.4|2214.1|2212|2211.7|224
1614350110000|2021-02-26 14:35:10|2213.8|2213.5|2211.4|2211.1|2214.8|2214.5|2211.4|2211.1|147
1614350120000|2021-02-26 14:35:20|2211.6|2211.3|2211.2|2210.9|2212.3|2212|2210.4|2210.1|212
1614350130000|2021-02-26 14:35:30|2211.6|2211.3|2210|2209.7|2212.6|2212.3|2209.4|2209.1|128
1614350140000|2021-02-26 14:35:40|2210.1|2209.8|2207.7|2207.4|2210.1|2209.8|2207.7|2207.4|242
1614350150000|2021-02-26 14:35:50|2207.4|2207.1|2210.2|2209.9|2210.9|2210.6|2206.7|2206.4|171
1614350160000|2021-02-26 14:36:00|2209.5|2209.2|2211.8|2211.5|2212.1|2211.8|2209.4|2209.1|118
1614350170000|2021-02-26 14:36:10|2212|2211.7|2212.8|2212.5|2213.1|2212.8|2211.6|2211.3|82
1614350180000|2021-02-26 14:36:20|2212.5|2212.2|2214.6|2214.3|2214.9|2214.6|2212.3|2212|90
1614350190000|2021-02-26 14:36:30|2215.1|2214.8|2214.8|2214.5|2216.4|2216.1|2214.8|2214.5|104
1614350200000|2021-02-26 14:36:40|2215.2|2214.9|2213.9|2213.6|2215.2|2214.9|2213.3|2213|76
1614350210000|2021-02-26 14:36:50|2214.1|2213.8|2214.3|2214|2214.3|2214|2213|2212.7|43
1614350220000|2021-02-26 14:37:00|2213.8|2213.5|2216.3|2216|2216.3|2216|2213.5|2213.2|139
1614350230000|2021-02-26 14:37:10|2216|2215.7|2215.8|2215.5|2217|2216.7|2215.1|2214.8|217
1614350240000|2021-02-26 14:37:20|2215.2|2214.9|2216.1|2215.8|2216.3|2216|2214.8|2214.5|136
1614350250000|2021-02-26 14:37:30|2215.9|2215.6|2215.4|2215.1|2217.2|2216.9|2215.2|2214.9|70
1614350260000|2021-02-26 14:37:40|2215.6|2215.3|2215.1|2214.8|2215.9|2215.6|2214.1|2213.8|96
1614350270000|2021-02-26 14:37:50|2214.8|2214.5|2215.8|2215.5|2216.4|2216.1|2214.8|2214.5|47
1614350280000|2021-02-26 14:38:00|2215.7|2215.4|2218.2|2217.9|2218.2|2217.9|2215.7|2215.4|78
1614350290000|2021-02-26 14:38:10|2218.1|2217.8|2217.8|2217.5|2218.2|2217.9|2217|2216.7|76
1614350300000|2021-02-26 14:38:20|2217.7|2217.4|2216.8|2216.5|2218.6|2218.3|2216.8|2216.5|116
1614350310000|2021-02-26 14:38:30|2217.5|2217.2|2216.2|2215.9|2218.6|2218.3|2216.1|2215.8|95
1614350320000|2021-02-26 14:38:40|2216|2215.7|2217.5|2217.2|2217.5|2217.2|2215.6|2215.3|69
1614350330000|2021-02-26 14:38:50|2217.3|2217|2217.7|2217.4|2218.9|2218.6|2217.1|2216.8|114
1614350340000|2021-02-26 14:39:00|2217.6|2217.3|2219.5|2219.2|2219.6|2219.3|2217.6|2217.3|134
1614350350000|2021-02-26 14:39:10|2219.2|2218.9|2218.6|2218.3|2219.8|2219.5|2218.5|2218.2|133
1614350360000|2021-02-26 14:39:20|2218.8|2218.5|2219.8|2219.5|2219.8|2219.5|2217.9|2217.6|86
1614350370000|2021-02-26 14:39:30|2219.6|2219.3|2218.9|2218.6|2219.8|2219.5|2218.6|2218.3|75
1614350380000|2021-02-26 14:39:40|2218.7|2218.4|2218.1|2217.8|2218.7|2218.4|2217.2|2216.9|96
1614350390000|2021-02-26 14:39:50|2217.8|2217.5|2219.4|2219.1|2219.7|2219.4|2217.8|2217.5|63
1614350400000|2021-02-26 14:40:00|2219.2|2218.9|2219.3|2219|2219.8|2219.5|2218.5|2218.2|204
1614350410000|2021-02-26 14:40:10|2219.4|2219.1|2221.5|2221.2|2221.5|2221.2|2219.4|2219.1|159
1614350420000|2021-02-26 14:40:20|2221.7|2221.4|2223.6|2223.3|2223.6|2223.3|2221.3|2221|178
1614350430000|2021-02-26 14:40:30|2223.4|2223.1|2223|2222.7|2223.8|2223.5|2222.3|2222|105
1614350440000|2021-02-26 14:40:40|2222.9|2222.6|2223.4|2223.1|2223.7|2223.4|2222.7|2222.4|72
1614350450000|2021-02-26 14:40:50|2223.6|2223.3|2223|2222.7|2224|2223.7|2223|2222.7|81
1614350460000|2021-02-26 14:41:00|2222.9|2222.6|2221.5|2221.2|2223.7|2223.4|2221.5|2221.2|155
1614350470000|2021-02-26 14:41:10|2221.7|2221.4|2223|2222.7|2223|2222.7|2221.3|2221|101
1614350480000|2021-02-26 14:41:20|2223.2|2222.9|2223.5|2223.2|2224.4|2224.1|2222.8|2222.5|117
1614350490000|2021-02-26 14:41:30|2222.9|2222.6|2223.2|2222.9|2223.5|2223.2|2222.3|2222|100
1614350500000|2021-02-26 14:41:40|2223.8|2223.5|2224.5|2224.2|2224.5|2224.2|2223.8|2223.5|101
1614350510000|2021-02-26 14:41:50|2224.4|2224.1|2224.5|2224.2|2224.8|2224.5|2223.9|2223.6|59
1614350520000|2021-02-26 14:42:00|2224.3|2224|2222.1|2221.8|2224.7|2224.4|2221.8|2221.5|202
1614350530000|2021-02-26 14:42:10|2222.2|2221.9|2222|2221.7|2222.4|2222.1|2221.3|2221|73
1614350540000|2021-02-26 14:42:20|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2220.5|2220.2|88
1614350550000|2021-02-26 14:42:30|2221.5|2221.2|2220.7|2220.4|2221.6|2221.3|2220.3|2220|219
1614350560000|2021-02-26 14:42:40|2221.1|2220.8|2219.7|2219.4|2221.2|2220.9|2219.5|2219.2|85
1614350570000|2021-02-26 14:42:50|2219.3|2219|2219.7|2219.4|2220.2|2219.9|2217.8|2217.5|99
1614350580000|2021-02-26 14:43:00|2219.5|2219.2|2221.6|2221.3|2221.9|2221.6|2219.2|2218.9|138
1614350590000|2021-02-26 14:43:10|2221.3|2221|2219.8|2219.5|2221.3|2221|2219.5|2219.2|112
1614350600000|2021-02-26 14:43:20|2219.9|2219.6|2222.7|2222.4|2223|2222.7|2219.7|2219.4|74
1614350610000|2021-02-26 14:43:30|2222.8|2222.5|2224.4|2224.1|2224.5|2224.2|2222.5|2222.2|66
1614350620000|2021-02-26 14:43:40|2224.3|2224|2223.9|2223.6|2225.7|2225.4|2223.9|2223.6|354
1614350630000|2021-02-26 14:43:50|2224.2|2223.9|2225|2224.7|2225|2224.7|2223.5|2223.2|46
1614350640000|2021-02-26 14:44:00|2224.9|2224.6|2226.7|2226.4|2227|2226.7|2224.9|2224.6|204
1614350650000|2021-02-26 14:44:10|2227|2226.7|2225|2224.7|2227.8|2227.5|2225|2224.7|175
1614350660000|2021-02-26 14:44:20|2225.4|2225.1|2226.4|2226.1|2226.9|2226.6|2225.4|2225.1|141
1614350670000|2021-02-26 14:44:30|2226.2|2225.9|2227|2226.7|2227.2|2226.9|2224.9|2224.6|96
1614350680000|2021-02-26 14:44:40|2226.9|2226.6|2228.7|2228.4|2229|2228.7|2226.9|2226.6|178
1614350690000|2021-02-26 14:44:50|2229|2228.7|2227.4|2227.1|2229|2228.7|2227|2226.7|278
1614350700000|2021-02-26 14:45:00|2227.3|2227|2224.8|2224.5|2227.7|2227.4|2224.8|2224.5|203
1614350710000|2021-02-26 14:45:10|2224.3|2224|2225.5|2225.2|2225.6|2225.3|2224.2|2223.9|140
1614350720000|2021-02-26 14:45:20|2225.4|2225.1|2221.7|2221.4|2225.4|2225.1|2221.7|2221.4|215
1614350730000|2021-02-26 14:45:30|2221.6|2221.3|2220.9|2220.6|2223.8|2223.5|2220.9|2220.6|404
1614350740000|2021-02-26 14:45:40|2220.8|2220.5|2221.4|2221.1|2223.2|2222.9|2220.5|2220.2|205
1614350750000|2021-02-26 14:45:50|2221.2|2220.9|2223.5|2223.2|2224|2223.7|2221.2|2220.9|143
1614350760000|2021-02-26 14:46:00|2223.1|2222.8|2225.9|2225.6|2226|2225.7|2223|2222.7|162
1614350770000|2021-02-26 14:46:10|2226|2225.7|2226.3|2226|2226.5|2226.2|2224.9|2224.6|140
1614350780000|2021-02-26 14:46:20|2226.2|2225.9|2226.5|2226.2|2227.6|2227.3|2225.5|2225.2|157
1614350790000|2021-02-26 14:46:30|2226.4|2226.1|2226.7|2226.4|2227.7|2227.4|2226.3|2226|66
1614350800000|2021-02-26 14:46:40|2226.8|2226.5|2227.8|2227.5|2228.2|2227.9|2226.7|2226.4|68
1614350810000|2021-02-26 14:46:50|2228|2227.7|2229.9|2229.6|2230.3|2230|2227.7|2227.4|435
1614350820000|2021-02-26 14:47:00|2229.6|2229.3|2229.3|2229|2230.4|2230.1|2228.3|2228|236
1614350830000|2021-02-26 14:47:10|2229.7|2229.4|2229.7|2229.4|2230.1|2229.8|2228.5|2228.2|331
1614350840000|2021-02-26 14:47:20|2229.5|2229.2|2229.4|2229.1|2231.5|2231.2|2229.4|2229.1|289
1614350850000|2021-02-26 14:47:30|2229.1|2228.8|2229.5|2229.2|2230.1|2229.8|2229|2228.7|75
1614350860000|2021-02-26 14:47:40|2229.6|2229.3|2227.4|2227.1|2229.6|2229.3|2227.3|2227|116
1614350870000|2021-02-26 14:47:50|2227.8|2227.5|2224.6|2224.3|2227.9|2227.6|2224.6|2224.3|95
1614350880000|2021-02-26 14:48:00|2224.4|2224.1|2221.9|2221.6|2225.3|2225|2221.5|2221.2|224
1614350890000|2021-02-26 14:48:10|2221.2|2220.9|2222.7|2222.4|2223.2|2222.9|2221.2|2220.9|113
1614350900000|2021-02-26 14:48:20|2221.9|2221.6|2220.2|2219.9|2222.1|2221.8|2220.1|2219.8|227
1614350910000|2021-02-26 14:48:30|2220.1|2219.8|2219|2218.7|2220.5|2220.2|2218.9|2218.6|123
1614350920000|2021-02-26 14:48:40|2219.2|2218.9|2221.5|2221.2|2221.6|2221.3|2218.8|2218.5|148
1614350930000|2021-02-26 14:48:50|2221|2220.7|2221.8|2221.5|2222|2221.7|2220.3|2220|89
1614350940000|2021-02-26 14:49:00|2221.6|2221.3|2222|2221.7|2222.7|2222.4|2221.2|2220.9|129
1614350950000|2021-02-26 14:49:10|2221.6|2221.3|2221.1|2220.8|2222|2221.7|2219.4|2219.1|172
1614350960000|2021-02-26 14:49:20|2220.9|2220.6|2220.6|2220.3|2221.5|2221.2|2220.2|2219.9|51
1614350970000|2021-02-26 14:49:30|2220.2|2219.9|2219.2|2218.9|2220.7|2220.4|2218.5|2218.2|74
1614350980000|2021-02-26 14:49:40|2219|2218.7|2219|2218.7|2219.8|2219.5|2218.3|2218|79
1614350990000|2021-02-26 14:49:50|2219.3|2219|2220|2219.7|2220.3|2220|2218.5|2218.2|50
1614351000000|2021-02-26 14:50:00|2219.8|2219.5|2219.9|2219.6|2220.6|2220.3|2218.8|2218.5|85
1614351010000|2021-02-26 14:50:10|2219.7|2219.4|2220.6|2220.3|2220.8|2220.5|2219.7|2219.4|34
1614351020000|2021-02-26 14:50:20|2220.5|2220.2|2220|2219.7|2221|2220.7|2219.7|2219.4|163
1614351030000|2021-02-26 14:50:30|2219.5|2219.2|2217.3|2217|2219.5|2219.2|2217.3|2217|176
1614351040000|2021-02-26 14:50:40|2217.5|2217.2|2218.5|2218.2|2218.9|2218.6|2217.3|2217|130
1614351050000|2021-02-26 14:50:50|2218.6|2218.3|2217.3|2217|2218.6|2218.3|2217.2|2216.9|76
1614351060000|2021-02-26 14:51:00|2217|2216.7|2218.2|2217.9|2219.3|2219|2217|2216.7|108
1614351070000|2021-02-26 14:51:10|2217.9|2217.6|2215.6|2215.3|2218.5|2218.2|2215.6|2215.3|291
1614351080000|2021-02-26 14:51:20|2215.9|2215.6|2214.9|2214.6|2216.4|2216.1|2214.8|2214.5|182
1614351090000|2021-02-26 14:51:30|2214.4|2214.1|2213.3|2213|2215.1|2214.8|2213.2|2212.9|166
1614351100000|2021-02-26 14:51:40|2213.4|2213.1|2212.5|2212.2|2213.5|2213.2|2211.7|2211.4|229
1614351110000|2021-02-26 14:51:50|2212.4|2212.1|2211|2210.7|2213.6|2213.3|2210.7|2210.4|191
1614351120000|2021-02-26 14:52:00|2211.3|2211|2212.9|2212.6|2214.6|2214.3|2211.3|2211|266
1614351130000|2021-02-26 14:52:10|2213.2|2212.9|2212.5|2212.2|2213.8|2213.5|2212.4|2212.1|78
1614351140000|2021-02-26 14:52:20|2212.8|2212.5|2212.3|2212|2213.2|2212.9|2211.2|2210.9|159
1614351150000|2021-02-26 14:52:30|2212.6|2212.3|2213.4|2213.1|2214.4|2214.1|2212|2211.7|236
1614351160000|2021-02-26 14:52:40|2213.5|2213.2|2214.2|2213.9|2215|2214.7|2213.3|2213|157
1614351170000|2021-02-26 14:52:50|2214.7|2214.4|2212.5|2212.2|2214.7|2214.4|2212.3|2212|85
1614351180000|2021-02-26 14:53:00|2212.9|2212.6|2214.2|2213.9|2215|2214.7|2212.9|2212.6|102
1614351190000|2021-02-26 14:53:10|2214.1|2213.8|2211.9|2211.6|2214.7|2214.4|2211.9|2211.6|126
1614351200000|2021-02-26 14:53:20|2211.8|2211.5|2210.8|2210.5|2212.6|2212.3|2210.8|2210.5|124
1614351210000|2021-02-26 14:53:30|2210.7|2210.4|2212.1|2211.8|2212.1|2211.8|2210.7|2210.4|104
1614351220000|2021-02-26 14:53:40|2211.7|2211.4|2211.3|2211|2211.9|2211.6|2210|2209.7|117
1614351230000|2021-02-26 14:53:50|2210.8|2210.5|2211.3|2211|2211.3|2211|2209.9|2209.6|85
1614351240000|2021-02-26 14:54:00|2211.6|2211.3|2211.9|2211.6|2212.1|2211.8|2210.6|2210.3|79
1614351250000|2021-02-26 14:54:10|2212.1|2211.8|2212.5|2212.2|2213.1|2212.8|2212.1|2211.8|71
1614351260000|2021-02-26 14:54:20|2212.8|2212.5|2212.1|2211.8|2213.2|2212.9|2212.1|2211.8|65
1614351270000|2021-02-26 14:54:30|2212.2|2211.9|2210.6|2210.3|2212.6|2212.3|2210.1|2209.8|87
1614351280000|2021-02-26 14:54:40|2211|2210.7|2209.6|2209.3|2211|2210.7|2209.6|2209.3|77
1614351290000|2021-02-26 14:54:50|2209.3|2209|2208.1|2207.8|2209.3|2209|2208.1|2207.8|146
1614351300000|2021-02-26 14:55:00|2208|2207.7|2206.6|2206.3|2209.1|2208.8|2206.6|2206.3|175
1614351310000|2021-02-26 14:55:10|2206.5|2206.2|2203.2|2202.9|2206.9|2206.6|2202.6|2202.3|324
1614351320000|2021-02-26 14:55:20|2203.5|2203.2|2204.2|2203.9|2205.8|2205.5|2203.3|2203|277
1614351330000|2021-02-26 14:55:30|2203.8|2203.5|2203.9|2203.6|2204.3|2204|2203.1|2202.8|111
1614351340000|2021-02-26 14:55:40|2203.8|2203.5|2205.7|2205.4|2205.9|2205.6|2202.5|2202.2|271
1614351350000|2021-02-26 14:55:50|2205.8|2205.5|2203.3|2203|2205.8|2205.5|2202.8|2202.5|188
1614351360000|2021-02-26 14:56:00|2203.6|2203.3|2204.5|2204.2|2205.6|2205.3|2203.6|2203.3|204
1614351370000|2021-02-26 14:56:10|2205|2204.7|2205|2204.7|2206.2|2205.9|2204.6|2204.3|109
1614351380000|2021-02-26 14:56:20|2204.8|2204.5|2204|2203.7|2205.5|2205.2|2203.1|2202.8|128
1614351390000|2021-02-26 14:56:30|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2202.1|2201.8|78
1614351400000|2021-02-26 14:56:40|2204.1|2203.8|2200.7|2200.4|2204.1|2203.8|2200.7|2200.4|303
1614351410000|2021-02-26 14:56:50|2200.8|2200.5|2200.1|2199.8|2201|2200.7|2199.9|2199.6|149
1614351420000|2021-02-26 14:57:00|2200.5|2200.2|2202.3|2202|2202.5|2202.2|2200.4|2200.1|200
1614351430000|2021-02-26 14:57:10|2202|2201.7|2201.3|2201|2202.2|2201.9|2201|2200.7|84
1614351440000|2021-02-26 14:57:20|2201.5|2201.2|2201.5|2201.2|2202|2201.7|2201.3|2201|82
1614351450000|2021-02-26 14:57:30|2201|2200.7|2203.3|2203|2203.8|2203.5|2200.7|2200.4|176
1614351460000|2021-02-26 14:57:40|2202.4|2202.1|2202.8|2202.5|2203.5|2203.2|2202.2|2201.9|82
1614351470000|2021-02-26 14:57:50|2202.6|2202.3|2203.1|2202.8|2204|2203.7|2202.6|2202.3|108
1614351480000|2021-02-26 14:58:00|2202.4|2202.1|2204.9|2204.6|2205.4|2205.1|2202.4|2202.1|117
1614351490000|2021-02-26 14:58:10|2205.1|2204.8|2206.7|2206.4|2206.7|2206.4|2204.6|2204.3|241
1614351500000|2021-02-26 14:58:20|2206.4|2206.1|2205.2|2204.9|2206.8|2206.5|2205.2|2204.9|105
1614351510000|2021-02-26 14:58:30|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2203.8|2203.5|71
1614351520000|2021-02-26 14:58:40|2205.1|2204.8|2205.1|2204.8|2206.5|2206.2|2205.1|2204.8|115
1614351530000|2021-02-26 14:58:50|2205.5|2205.2|2204.5|2204.2|2206.6|2206.3|2204.5|2204.2|89
1614351540000|2021-02-26 14:59:00|2205|2204.7|2204.6|2204.3|2205.5|2205.2|2203.6|2203.3|74
1614351550000|2021-02-26 14:59:10|2204.4|2204.1|2202.9|2202.6|2204.4|2204.1|2202.8|2202.5|84
1614351560000|2021-02-26 14:59:20|2203|2202.7|2203.3|2203|2204|2203.7|2202.4|2202.1|53
1614351570000|2021-02-26 14:59:30|2203|2202.7|2203.7|2203.4|2203.7|2203.4|2201.9|2201.6|78
1614351580000|2021-02-26 14:59:40|2203.9|2203.6|2202.5|2202.2|2204.1|2203.8|2202.5|2202.2|55
1614351590000|2021-02-26 14:59:50|2202.4|2202.1|2202.7|2202.4|2203.3|2203|2202|2201.7|80
1614351600000|2021-02-26 15:00:00|2202.5|2202.2|2199.1|2198.8|2203.8|2203.5|2198.8|2198.5|206
1614351610000|2021-02-26 15:00:10|2199.5|2199.2|2197.8|2197.5|2199.5|2199.2|2197.6|2197.3|153
1614351620000|2021-02-26 15:00:20|2198.4|2198.1|2198.9|2198.6|2199.7|2199.4|2198.4|2198.1|64
1614351630000|2021-02-26 15:00:30|2199.2|2198.9|2199.3|2199|2200.1|2199.8|2198.9|2198.6|165
1614351640000|2021-02-26 15:00:40|2199.2|2198.9|2196.9|2196.6|2199.2|2198.9|2196.9|2196.6|97
1614351650000|2021-02-26 15:00:50|2197.3|2197|2196.1|2195.8|2197.6|2197.3|2196|2195.7|129
1614351660000|2021-02-26 15:01:00|2195.9|2195.6|2196.8|2196.5|2198.2|2197.9|2195.7|2195.4|234
1614351670000|2021-02-26 15:01:10|2196.4|2196.1|2194.9|2194.6|2196.4|2196.1|2194.9|2194.6|142
1614351680000|2021-02-26 15:01:20|2195|2194.7|2195|2194.7|2196.6|2196.3|2194.7|2194.4|108
1614351690000|2021-02-26 15:01:30|2194.7|2194.4|2192.4|2192.1|2194.9|2194.6|2192.2|2191.9|223
1614351700000|2021-02-26 15:01:40|2192.1|2191.8|2192.5|2192.2|2192.8|2192.5|2191.5|2191.2|186
1614351710000|2021-02-26 15:01:50|2192.8|2192.5|2195.1|2194.8|2195.3|2195|2191.9|2191.6|229
1614351720000|2021-02-26 15:02:00|2195.4|2195.1|2192.5|2192.2|2195.7|2195.4|2192.5|2192.2|166
1614351730000|2021-02-26 15:02:10|2191.9|2191.6|2191.5|2191.2|2192.5|2192.2|2191|2190.7|248
1614351740000|2021-02-26 15:02:20|2191.3|2191|2189.5|2189.2|2191.8|2191.5|2188.8|2188.5|672
1614351750000|2021-02-26 15:02:30|2189.7|2189.4|2188.5|2188.2|2189.7|2189.4|2187.6|2187.3|211
1614351760000|2021-02-26 15:02:40|2187.9|2187.6|2185.7|2185.4|2187.9|2187.6|2185|2184.7|504
1614351770000|2021-02-26 15:02:50|2185.8|2185.5|2183.5|2183.2|2186.5|2186.2|2183.5|2183.2|272
1614351780000|2021-02-26 15:03:00|2183|2182.7|2188.3|2188|2189.2|2188.9|2183|2182.7|452
1614351790000|2021-02-26 15:03:10|2188.2|2187.9|2186.6|2186.3|2188.5|2188.2|2186.3|2186|192
1614351800000|2021-02-26 15:03:20|2186.8|2186.5|2187|2186.7|2187.4|2187.1|2186.1|2185.8|157
1614351810000|2021-02-26 15:03:30|2186.8|2186.5|2188.8|2188.5|2189|2188.7|2186.4|2186.1|407
1614351820000|2021-02-26 15:03:40|2188.5|2188.2|2189|2188.7|2189.4|2189.1|2187.7|2187.4|182
1614351830000|2021-02-26 15:03:50|2189.2|2188.9|2190|2189.7|2190|2189.7|2189|2188.7|83
1614351840000|2021-02-26 15:04:00|2189.8|2189.5|2192.9|2192.6|2193.3|2193|2188.2|2187.9|360
1614351850000|2021-02-26 15:04:10|2193|2192.7|2195.2|2194.9|2195.9|2195.6|2192.8|2192.5|165
1614351860000|2021-02-26 15:04:20|2194.9|2194.6|2195.5|2195.2|2196.2|2195.9|2194.5|2194.2|129
1614351870000|2021-02-26 15:04:30|2195.7|2195.4|2198.2|2197.9|2198.2|2197.9|2195.6|2195.3|190
1614351880000|2021-02-26 15:04:40|2198.4|2198.1|2198|2197.7|2199.6|2199.3|2197.8|2197.5|277
1614351890000|2021-02-26 15:04:50|2197.8|2197.5|2198.3|2198|2199.2|2198.9|2196.9|2196.6|173
1614351900000|2021-02-26 15:05:00|2198.8|2198.5|2194.6|2194.3|2198.8|2198.5|2194.6|2194.3|277
1614351910000|2021-02-26 15:05:10|2194.5|2194.2|2196.5|2196.2|2197.5|2197.2|2194.5|2194.2|331
1614351920000|2021-02-26 15:05:20|2196.4|2196.1|2194.7|2194.4|2196.7|2196.4|2194.4|2194.1|215
1614351930000|2021-02-26 15:05:30|2195.3|2195|2195.9|2195.6|2196.3|2196|2195.1|2194.8|418
1614351940000|2021-02-26 15:05:40|2195.5|2195.2|2197.1|2196.8|2197.8|2197.5|2195.5|2195.2|241
1614351950000|2021-02-26 15:05:50|2197.2|2196.9|2196.8|2196.5|2197.6|2197.3|2196|2195.7|114
1614351960000|2021-02-26 15:06:00|2196.5|2196.2|2193.2|2192.9|2196.5|2196.2|2193|2192.7|182
1614351970000|2021-02-26 15:06:10|2192.6|2192.3|2190.5|2190.2|2192.8|2192.5|2190.5|2190.2|161
1614351980000|2021-02-26 15:06:20|2190.3|2190|2190.5|2190.2|2190.9|2190.6|2189.1|2188.8|163
1614351990000|2021-02-26 15:06:30|2190.3|2190|2188.5|2188.2|2190.5|2190.2|2188.1|2187.8|132
1614352000000|2021-02-26 15:06:40|2188.7|2188.4|2189.9|2189.6|2190|2189.7|2188.3|2188|132
1614352010000|2021-02-26 15:06:50|2190.1|2189.8|2188.4|2188.1|2191.8|2191.5|2188.4|2188.1|160
1614352020000|2021-02-26 15:07:00|2187.8|2187.5|2188.6|2188.3|2189|2188.7|2187.3|2187|278
1614352030000|2021-02-26 15:07:10|2188.7|2188.4|2186.9|2186.6|2189|2188.7|2186.8|2186.5|212
1614352040000|2021-02-26 15:07:20|2187.2|2186.9|2187.2|2186.9|2188|2187.7|2186.7|2186.4|97
1614352050000|2021-02-26 15:07:30|2187|2186.7|2187.4|2187.1|2187.9|2187.6|2186.9|2186.6|85
1614352060000|2021-02-26 15:07:40|2187|2186.7|2185.8|2185.5|2187|2186.7|2185.7|2185.4|158
1614352070000|2021-02-26 15:07:50|2186.2|2185.9|2186.4|2186.1|2186.7|2186.4|2185.7|2185.4|138
1614352080000|2021-02-26 15:08:00|2187.3|2187|2187.7|2187.4|2189.7|2189.4|2187.3|2187|363
1614352090000|2021-02-26 15:08:10|2187.9|2187.6|2187.8|2187.5|2188|2187.7|2186.8|2186.5|163
1614352100000|2021-02-26 15:08:20|2188.2|2187.9|2187.5|2187.2|2188.2|2187.9|2187.1|2186.8|69
1614352110000|2021-02-26 15:08:30|2187.6|2187.3|2187.8|2187.5|2188|2187.7|2186.7|2186.4|91
1614352120000|2021-02-26 15:08:40|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2186|2185.7|62
1614352130000|2021-02-26 15:08:50|2187.2|2186.9|2185.4|2185.1|2187.7|2187.4|2185.4|2185.1|75
1614352140000|2021-02-26 15:09:00|2185.2|2184.9|2184.2|2183.9|2185.2|2184.9|2183.7|2183.4|157
1614352150000|2021-02-26 15:09:10|2184.3|2184|2183.6|2183.3|2184.3|2184|2182.8|2182.5|119
1614352160000|2021-02-26 15:09:20|2183.3|2183|2182.6|2182.3|2184.1|2183.8|2182.4|2182.1|63
1614352170000|2021-02-26 15:09:30|2183|2182.7|2181.7|2181.4|2183.5|2183.2|2181.5|2181.2|110
1614352180000|2021-02-26 15:09:40|2181.9|2181.6|2182.6|2182.3|2183.1|2182.8|2181.6|2181.3|169
1614352190000|2021-02-26 15:09:50|2182.9|2182.6|2181.6|2181.3|2183|2182.7|2180.9|2180.6|144
1614352200000|2021-02-26 15:10:00|2181.3|2181|2181|2180.7|2182.3|2182|2180.1|2179.8|263
1614352210000|2021-02-26 15:10:10|2180.8|2180.5|2179.6|2179.3|2180.8|2180.5|2179.2|2178.9|218
1614352220000|2021-02-26 15:10:20|2179.5|2179.2|2178.9|2178.6|2180.2|2179.9|2178.7|2178.4|189
1614352230000|2021-02-26 15:10:30|2179|2178.7|2180.1|2179.8|2180.5|2180.2|2178.4|2178.1|212
1614352240000|2021-02-26 15:10:40|2179.8|2179.5|2183.6|2183.3|2183.9|2183.6|2179.4|2179.1|165
1614352250000|2021-02-26 15:10:50|2183.7|2183.4|2182.9|2182.6|2184.3|2184|2182.7|2182.4|172
1614352260000|2021-02-26 15:11:00|2182.4|2182.1|2182|2181.7|2183.6|2183.3|2181.3|2181|84
1614352270000|2021-02-26 15:11:10|2181.4|2181.1|2180.3|2180|2181.4|2181.1|2179.4|2179.1|76
1614352280000|2021-02-26 15:11:20|2180|2179.7|2178.8|2178.5|2180|2179.7|2177.9|2177.6|132
1614352290000|2021-02-26 15:11:30|2178.7|2178.4|2178.6|2178.3|2179.3|2179|2177.9|2177.6|211
1614352300000|2021-02-26 15:11:40|2178.5|2178.2|2178.8|2178.5|2178.8|2178.5|2177.7|2177.4|94
1614352310000|2021-02-26 15:11:50|2178.4|2178.1|2178.8|2178.5|2180.5|2180.2|2178.4|2178.1|118
1614352320000|2021-02-26 15:12:00|2178.7|2178.4|2180.1|2179.8|2180.1|2179.8|2178.2|2177.9|126
1614352330000|2021-02-26 15:12:10|2179.7|2179.4|2178.3|2178|2179.7|2179.4|2177.3|2177|121
1614352340000|2021-02-26 15:12:20|2178.4|2178.1|2181.8|2181.5|2182.5|2182.2|2178.4|2178.1|284
1614352350000|2021-02-26 15:12:30|2182|2181.7|2185.6|2185.3|2185.8|2185.5|2181.9|2181.6|157
1614352360000|2021-02-26 15:12:40|2185.7|2185.4|2186.3|2186|2186.3|2186|2184.6|2184.3|98
1614352370000|2021-02-26 15:12:50|2185.9|2185.6|2186.8|2186.5|2186.8|2186.5|2184.3|2184|142
1614352380000|2021-02-26 15:13:00|2186.6|2186.3|2186.1|2185.8|2187.4|2187.1|2186.1|2185.8|143
1614352390000|2021-02-26 15:13:10|2186.3|2186|2186.3|2186|2187.3|2187|2186|2185.7|66
1614352400000|2021-02-26 15:13:20|2186.2|2185.9|2185.6|2185.3|2186.3|2186|2184.9|2184.6|71
1614352410000|2021-02-26 15:13:30|2185.5|2185.2|2180.8|2180.5|2185.5|2185.2|2180.8|2180.5|120
1614352420000|2021-02-26 15:13:40|2180.9|2180.6|2180.1|2179.8|2181.5|2181.2|2179.3|2179|105
1614352430000|2021-02-26 15:13:50|2180.6|2180.3|2181.1|2180.8|2181.4|2181.1|2180.3|2180|77
1614352440000|2021-02-26 15:14:00|2181.3|2181|2182.4|2182.1|2183.1|2182.8|2180.5|2180.2|126
1614352450000|2021-02-26 15:14:10|2183|2182.7|2183.8|2183.5|2183.9|2183.6|2182.7|2182.4|96
1614352460000|2021-02-26 15:14:20|2183.3|2183|2184.7|2184.4|2184.8|2184.5|2183.3|2183|30
1614352470000|2021-02-26 15:14:30|2184.5|2184.2|2181.4|2181.1|2184.5|2184.2|2181.4|2181.1|96
1614352480000|2021-02-26 15:14:40|2181.2|2180.9|2182.6|2182.3|2182.6|2182.3|2180.2|2179.9|47
1614352490000|2021-02-26 15:14:50|2183|2182.7|2182.3|2182|2183.4|2183.1|2181.8|2181.5|35
1614352500000|2021-02-26 15:15:00|2182|2181.7|2180.8|2180.5|2182.9|2182.6|2180.2|2179.9|139
1614352510000|2021-02-26 15:15:10|2180.7|2180.4|2179.9|2179.6|2181.6|2181.3|2179.7|2179.4|55
1614352520000|2021-02-26 15:15:20|2180|2179.7|2180.8|2180.5|2181.4|2181.1|2180|2179.7|36
1614352530000|2021-02-26 15:15:30|2181.1|2180.8|2180.5|2180.2|2181.6|2181.3|2179.5|2179.2|92
1614352540000|2021-02-26 15:15:40|2180.7|2180.4|2181.2|2180.9|2181.7|2181.4|2180.3|2180|106
1614352550000|2021-02-26 15:15:50|2181.1|2180.8|2177.2|2176.9|2181.1|2180.8|2176.9|2176.6|180
1614352560000|2021-02-26 15:16:00|2177|2176.7|2174.7|2174.4|2177.4|2177.1|2174.6|2174.3|275
1614352570000|2021-02-26 15:16:10|2174.8|2174.5|2175|2174.7|2175.2|2174.9|2174.1|2173.8|149
1614352580000|2021-02-26 15:16:20|2174.9|2174.6|2174.9|2174.6|2175.1|2174.8|2174.1|2173.8|63
1614352590000|2021-02-26 15:16:30|2175.1|2174.8|2176.7|2176.4|2177.8|2177.5|2174.9|2174.6|80
1614352600000|2021-02-26 15:16:40|2176.3|2176|2179.2|2178.9|2179.5|2179.2|2176.3|2176|70
1614352610000|2021-02-26 15:16:50|2178.8|2178.5|2183.6|2183.3|2184.4|2184.1|2178.7|2178.4|196
1614352620000|2021-02-26 15:17:00|2184.5|2184.2|2183.6|2183.3|2184.5|2184.2|2183.2|2182.9|40
1614352680000|2021-02-26 15:18:00|2183.7|2183.4|2186.5|2186.2|2186.5|2186.2|2183.6|2183.3|66
1614352690000|2021-02-26 15:18:10|2186.6|2186.3|2184.5|2184.2|2186.9|2186.6|2184.3|2184|623
1614352700000|2021-02-26 15:18:20|2184.3|2184|2184.5|2184.2|2184.9|2184.6|2183.9|2183.6|118
1614352710000|2021-02-26 15:18:30|2184.4|2184.1|2182.3|2182|2184.6|2184.3|2182.3|2182|56
1614352720000|2021-02-26 15:18:40|2182.4|2182.1|2182.2|2181.9|2182.5|2182.2|2181.2|2180.9|85
1614352730000|2021-02-26 15:18:50|2182|2181.7|2178.6|2178.3|2182|2181.7|2178.6|2178.3|102
1614352740000|2021-02-26 15:19:00|2178.4|2178.1|2178.7|2178.4|2179.4|2179.1|2177.8|2177.5|151
1614352750000|2021-02-26 15:19:10|2179|2178.7|2178.7|2178.4|2179.2|2178.9|2178.2|2177.9|85
1614352760000|2021-02-26 15:19:20|2178.3|2178|2180.8|2180.5|2180.8|2180.5|2178.3|2178|74
1614352770000|2021-02-26 15:19:30|2180.7|2180.4|2180.9|2180.6|2182.4|2182.1|2180.7|2180.4|58
1614352780000|2021-02-26 15:19:40|2181.5|2181.2|2179.9|2179.6|2181.5|2181.2|2179.8|2179.5|33
1614352790000|2021-02-26 15:19:50|2180|2179.7|2181.8|2181.5|2182.1|2181.8|2178.9|2178.6|65
1614352800000|2021-02-26 15:20:00|2182.1|2181.8|2181.3|2181|2182.9|2182.6|2181|2180.7|116
1614352810000|2021-02-26 15:20:10|2180.3|2180|2179.3|2179|2180.4|2180.1|2178.2|2177.9|212
1614352820000|2021-02-26 15:20:20|2179.4|2179.1|2178.8|2178.5|2180.6|2180.3|2178.2|2177.9|116
1614352830000|2021-02-26 15:20:30|2178.5|2178.2|2178.6|2178.3|2179.6|2179.3|2177.7|2177.4|168
1614352840000|2021-02-26 15:20:40|2179.1|2178.8|2179|2178.7|2179.3|2179|2177.2|2176.9|88
1614352850000|2021-02-26 15:20:50|2178.7|2178.4|2179.4|2179.1|2179.7|2179.4|2178.7|2178.4|89
1614352860000|2021-02-26 15:21:00|2179.6|2179.3|2182.5|2182.2|2182.5|2182.2|2178.8|2178.5|109
1614352870000|2021-02-26 15:21:10|2182|2181.7|2183.2|2182.9|2183.8|2183.5|2181.7|2181.4|151
1614352880000|2021-02-26 15:21:20|2183.1|2182.8|2184|2183.7|2184|2183.7|2181.4|2181.1|113
1614352890000|2021-02-26 15:21:30|2184.1|2183.8|2184.5|2184.2|2185.9|2185.6|2184.1|2183.8|120
1614352900000|2021-02-26 15:21:40|2184.6|2184.3|2181.3|2181|2184.6|2184.3|2181.3|2181|117
1614352910000|2021-02-26 15:21:50|2181.1|2180.8|2182.6|2182.3|2182.8|2182.5|2180.3|2180|85
1614352920000|2021-02-26 15:22:00|2182.9|2182.6|2180.3|2180|2183.3|2183|2180.3|2180|96
1614352930000|2021-02-26 15:22:10|2180.4|2180.1|2181|2180.7|2181.4|2181.1|2180|2179.7|119
1614352940000|2021-02-26 15:22:20|2180.3|2180|2179.4|2179.1|2181.1|2180.8|2179|2178.7|115
1614352950000|2021-02-26 15:22:30|2178.8|2178.5|2178.6|2178.3|2179.1|2178.8|2178|2177.7|83
1614352960000|2021-02-26 15:22:40|2178.5|2178.2|2177.2|2176.9|2178.7|2178.4|2176.2|2175.9|141
1614352970000|2021-02-26 15:22:50|2177|2176.7|2176|2175.7|2177|2176.7|2174.7|2174.4|155
1614352980000|2021-02-26 15:23:00|2175.4|2175.1|2173.9|2173.6|2176.7|2176.4|2173.8|2173.5|195
1614352990000|2021-02-26 15:23:10|2173.3|2173|2173.8|2173.5|2174.1|2173.8|2172.4|2172.1|193
1614353000000|2021-02-26 15:23:20|2174.1|2173.8|2175.5|2175.2|2175.6|2175.3|2173.4|2173.1|72
1614353010000|2021-02-26 15:23:30|2175.6|2175.3|2172.9|2172.6|2175.6|2175.3|2172.9|2172.6|116
1614353020000|2021-02-26 15:23:40|2172.7|2172.4|2173.7|2173.4|2174|2173.7|2172.7|2172.4|97
1614353030000|2021-02-26 15:23:50|2173.5|2173.2|2172.9|2172.6|2174.2|2173.9|2172.9|2172.6|64
1614353040000|2021-02-26 15:24:00|2173.4|2173.1|2173.2|2172.9|2173.8|2173.5|2172.9|2172.6|125
1614353050000|2021-02-26 15:24:10|2173|2172.7|2175.8|2175.5|2176.2|2175.9|2173|2172.7|85
1614353060000|2021-02-26 15:24:20|2175.7|2175.4|2174.3|2174|2175.7|2175.4|2174|2173.7|153
1614353070000|2021-02-26 15:24:30|2173.9|2173.6|2172.5|2172.2|2174.3|2174|2172.1|2171.8|103
1614353080000|2021-02-26 15:24:40|2172.2|2171.9|2172.4|2172.1|2173.6|2173.3|2172.2|2171.9|60
1614353090000|2021-02-26 15:24:50|2172.9|2172.6|2171.7|2171.4|2173.2|2172.9|2171.6|2171.3|60
1614353100000|2021-02-26 15:25:00|2171.8|2171.5|2172.3|2172|2173|2172.7|2171.5|2171.2|189
1614353110000|2021-02-26 15:25:10|2172.8|2172.5|2171.4|2171.1|2173.6|2173.3|2171.4|2171.1|115
1614353120000|2021-02-26 15:25:20|2171.5|2171.2|2172.3|2172|2172.3|2172|2171.3|2171|139
1614353130000|2021-02-26 15:25:30|2172.4|2172.1|2175.8|2175.5|2175.8|2175.5|2172.1|2171.8|253
1614353140000|2021-02-26 15:25:40|2176.7|2176.4|2176.3|2176|2177|2176.7|2176.1|2175.8|155
1614353150000|2021-02-26 15:25:50|2176.5|2176.2|2179.4|2179.1|2179.4|2179.1|2176.1|2175.8|100
1614353160000|2021-02-26 15:26:00|2179|2178.7|2179.3|2179|2180.4|2180.1|2178.5|2178.2|206
1614353170000|2021-02-26 15:26:10|2179.5|2179.2|2182.3|2182|2182.9|2182.6|2179.5|2179.2|193
1614353180000|2021-02-26 15:26:20|2182.4|2182.1|2181.6|2181.3|2182.9|2182.6|2181|2180.7|155
1614353190000|2021-02-26 15:26:30|2181.7|2181.4|2177.4|2177.1|2181.7|2181.4|2176.6|2176.3|137
1614353200000|2021-02-26 15:26:40|2177.2|2176.9|2177.4|2177.1|2178|2177.7|2176.6|2176.3|69
1614353210000|2021-02-26 15:26:50|2177.1|2176.8|2178.1|2177.8|2178.4|2178.1|2176.1|2175.8|65
1614353220000|2021-02-26 15:27:00|2178.4|2178.1|2175.7|2175.4|2178.4|2178.1|2175.3|2175|186
1614353230000|2021-02-26 15:27:10|2175.9|2175.6|2175.8|2175.5|2176|2175.7|2174.2|2173.9|92
1614353240000|2021-02-26 15:27:20|2175.6|2175.3|2176.2|2175.9|2176.5|2176.2|2175|2174.7|113
1614353250000|2021-02-26 15:27:30|2175.8|2175.5|2174.1|2173.8|2176|2175.7|2174.1|2173.8|143
1614353260000|2021-02-26 15:27:40|2174.2|2173.9|2171.6|2171.3|2174.2|2173.9|2170.4|2170.1|239
1614353270000|2021-02-26 15:27:50|||||||||1
1614353280000|2021-02-26 15:28:00|2169.4|2169.1|2170.8|2170.5|2171.6|2171.3|2169.2|2168.9|88
1614353290000|2021-02-26 15:28:10|2170.4|2170.1|2169.7|2169.4|2171|2170.7|2169.2|2168.9|170
1614353300000|2021-02-26 15:28:20|2169.6|2169.3|2167.6|2167.3|2169.6|2169.3|2167.2|2166.9|230
1614353310000|2021-02-26 15:28:30|2168.2|2167.9|2166.2|2165.9|2168.2|2167.9|2166.2|2165.9|171
1614353320000|2021-02-26 15:28:40|2166.6|2166.3|2165|2164.7|2167.1|2166.8|2164.9|2164.6|284
1614353330000|2021-02-26 15:28:50|2164.8|2164.5|2166.2|2165.9|2167.6|2167.3|2164.8|2164.5|320
1614353340000|2021-02-26 15:29:00|2166|2165.7|2168.7|2168.4|2170.1|2169.8|2166|2165.7|163
1614353350000|2021-02-26 15:29:10|2169|2168.7|2169.5|2169.2|2169.8|2169.5|2168.2|2167.9|195
1614353360000|2021-02-26 15:29:20|2169.2|2168.9|2166.8|2166.5|2169.7|2169.4|2166.8|2166.5|130
1614353370000|2021-02-26 15:29:30|2166.5|2166.2|2165.7|2165.4|2167.1|2166.8|2165.1|2164.8|190
1614353380000|2021-02-26 15:29:40|2165.9|2165.6|2165.5|2165.2|2166|2165.7|2164.7|2164.4|66
1614353390000|2021-02-26 15:29:50|2165|2164.7|2164|2163.7|2165|2164.7|2162.7|2162.4|455
1614353400000|2021-02-26 15:30:00|2164.2|2163.9|2165.5|2165.2|2166.3|2166|2163.9|2163.6|317
1614353410000|2021-02-26 15:30:10|2165.6|2165.3|2164.2|2163.9|2166.1|2165.8|2164.1|2163.8|265
1614353420000|2021-02-26 15:30:20|2164.8|2164.5|2164.5|2164.2|2166.2|2165.9|2164.1|2163.8|377
1614353430000|2021-02-26 15:30:30|2164.1|2163.8|2164.7|2164.4|2165.2|2164.9|2163.2|2162.9|114
1614353440000|2021-02-26 15:30:40|2163.9|2163.6|2164.7|2164.4|2165.6|2165.3|2163.4|2163.1|162
1614353450000|2021-02-26 15:30:50|2164.4|2164.1|2163.8|2163.5|2164.7|2164.4|2163.8|2163.5|76
1614353460000|2021-02-26 15:31:00|2164|2163.7|2164.6|2164.3|2164.6|2164.3|2163.6|2163.3|127
1614353470000|2021-02-26 15:31:10|2163.8|2163.5|2163.8|2163.5|2165.1|2164.8|2162.8|2162.5|85
1614353480000|2021-02-26 15:31:20|2164.1|2163.8|2167.1|2166.8|2167.1|2166.8|2164.1|2163.8|156
1614353490000|2021-02-26 15:31:30|2166.9|2166.6|2166.9|2166.6|2168.3|2168|2166.6|2166.3|116
1614353500000|2021-02-26 15:31:40|2166.1|2165.8|2165.6|2165.3|2167.2|2166.9|2165.2|2164.9|165
1614353510000|2021-02-26 15:31:50|2166|2165.7|2167.4|2167.1|2167.6|2167.3|2165.7|2165.4|163
1614353520000|2021-02-26 15:32:00|2167.2|2166.9|2168.5|2168.2|2168.7|2168.4|2166.8|2166.5|199
1614353530000|2021-02-26 15:32:10|2168.7|2168.4|2170.5|2170.2|2171.1|2170.8|2168.7|2168.4|246
1614353540000|2021-02-26 15:32:20|2170.8|2170.5|2171.3|2171|2172.2|2171.9|2170.3|2170|154
1614353550000|2021-02-26 15:32:30|2171.4|2171.1|2170.1|2169.8|2172.1|2171.8|2170.1|2169.8|86
1614353560000|2021-02-26 15:32:40|2170|2169.7|2171.8|2171.5|2171.8|2171.5|2170|2169.7|84
1614353570000|2021-02-26 15:32:50|2172.1|2171.8|2171.4|2171.1|2172.5|2172.2|2170.9|2170.6|234
1614353580000|2021-02-26 15:33:00|2171.5|2171.2|2169.1|2168.8|2172.8|2172.5|2169.1|2168.8|131
1614353590000|2021-02-26 15:33:10|2169.5|2169.2|2168.3|2168|2169.5|2169.2|2167.1|2166.8|93
1614353600000|2021-02-26 15:33:20|2168.4|2168.1|2169.3|2169|2169.3|2169|2168.3|2168|86
1614353610000|2021-02-26 15:33:30|2169.4|2169.1|2167.7|2167.4|2169.7|2169.4|2167.2|2166.9|110
1614353620000|2021-02-26 15:33:40|2167.9|2167.6|2166.8|2166.5|2167.9|2167.6|2166.4|2166.1|81
1614353630000|2021-02-26 15:33:50|2166.7|2166.4|2169.2|2168.9|2170|2169.7|2166.6|2166.3|100
1614353640000|2021-02-26 15:34:00|2169.1|2168.8|2171.2|2170.9|2172.2|2171.9|2169.1|2168.8|203
1614353650000|2021-02-26 15:34:10|2171.1|2170.8|2170.7|2170.4|2171.1|2170.8|2169.7|2169.4|120
1614353660000|2021-02-26 15:34:20|2170.9|2170.6|2171.4|2171.1|2171.7|2171.4|2169.9|2169.6|46
1614353670000|2021-02-26 15:34:30|2171.7|2171.4|2173|2172.7|2173.8|2173.5|2171.7|2171.4|106
1614353680000|2021-02-26 15:34:40|2172.8|2172.5|2171|2170.7|2173.1|2172.8|2170.4|2170.1|86
1614353690000|2021-02-26 15:34:50|2171.2|2170.9|2168.6|2168.3|2171.2|2170.9|2167.5|2167.2|146
1614353700000|2021-02-26 15:35:00|2168.8|2168.5|2167.1|2166.8|2169.6|2169.3|2167|2166.7|96
1614353710000|2021-02-26 15:35:10|2167.4|2167.1|2171.7|2171.4|2171.7|2171.4|2167.1|2166.8|99
1614353720000|2021-02-26 15:35:20|2171.5|2171.2|2171.4|2171.1|2172.9|2172.6|2171.3|2171|101
1614353730000|2021-02-26 15:35:30|2171.3|2171|2170.1|2169.8|2171.8|2171.5|2169.6|2169.3|107
1614353740000|2021-02-26 15:35:40|2170.4|2170.1|2171.2|2170.9|2172|2171.7|2170.4|2170.1|190
1614353750000|2021-02-26 15:35:50|2170.6|2170.3|2171.8|2171.5|2172.1|2171.8|2170.5|2170.2|102
1614353760000|2021-02-26 15:36:00|2171.4|2171.1|2168.8|2168.5|2171.4|2171.1|2168.4|2168.1|142
1614353770000|2021-02-26 15:36:10|2168.5|2168.2|2167.7|2167.4|2168.5|2168.2|2167.1|2166.8|174
1614353780000|2021-02-26 15:36:20|2167.9|2167.6|2168.9|2168.6|2169.7|2169.4|2167.5|2167.2|133
1614353790000|2021-02-26 15:36:30|2169.1|2168.8|2168.4|2168.1|2170.4|2170.1|2167.8|2167.5|102
1614353800000|2021-02-26 15:36:40|2169|2168.7|2168.4|2168.1|2169.7|2169.4|2168.4|2168.1|53
1614353810000|2021-02-26 15:36:50|2168|2167.7|2168.5|2168.2|2168.9|2168.6|2167.3|2167|126
1614353820000|2021-02-26 15:37:00|2168.7|2168.4|2172|2171.7|2172|2171.7|2168.4|2168.1|104
1614353830000|2021-02-26 15:37:10|2172.2|2171.9|2173.2|2172.9|2174.4|2174.1|2172.2|2171.9|159
1614353840000|2021-02-26 15:37:20|2173.7|2173.4|2175.1|2174.8|2175.7|2175.4|2173.6|2173.3|202
1614353850000|2021-02-26 15:37:30|2175.2|2174.9|2174.7|2174.4|2175.2|2174.9|2174.1|2173.8|167
1614353860000|2021-02-26 15:37:40|2174.8|2174.5|2176.3|2176|2176.4|2176.1|2173.9|2173.6|90
1614353870000|2021-02-26 15:37:50|2176.9|2176.6|2177.1|2176.8|2178.1|2177.8|2176.2|2175.9|105
1614353880000|2021-02-26 15:38:00|2177|2176.7|2176.6|2176.3|2178.2|2177.9|2176.6|2176.3|101
1614353890000|2021-02-26 15:38:10|2175.7|2175.4|2176.9|2176.6|2177.2|2176.9|2175|2174.7|99
1614353900000|2021-02-26 15:38:20|2177.1|2176.8|2178.8|2178.5|2179|2178.7|2177.1|2176.8|228
1614353910000|2021-02-26 15:38:30|2178.7|2178.4|2178.9|2178.6|2179|2178.7|2177.6|2177.3|315
1614353920000|2021-02-26 15:38:40|2179.3|2179|2181.7|2181.4|2181.7|2181.4|2179.3|2179|156
1614353930000|2021-02-26 15:38:50|2181.9|2181.6|2183.2|2182.9|2183.2|2182.9|2181|2180.7|270
1614353940000|2021-02-26 15:39:00|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2181.3|2181|246
1614353950000|2021-02-26 15:39:10|2182.7|2182.4|2185|2184.7|2185|2184.7|2182.5|2182.2|150
1614353960000|2021-02-26 15:39:20|2185.1|2184.8|2188.1|2187.8|2188.1|2187.8|2184.2|2183.9|247
1614353970000|2021-02-26 15:39:30|2188|2187.7|2186.7|2186.4|2188.2|2187.9|2186.7|2186.4|112
1614353980000|2021-02-26 15:39:40|2187|2186.7|2189.6|2189.3|2189.9|2189.6|2186.5|2186.2|235
1614353990000|2021-02-26 15:39:50|2189.8|2189.5|2191.5|2191.2|2193.1|2192.8|2189.6|2189.3|352
1614354000000|2021-02-26 15:40:00|2191.3|2191|2187.6|2187.3|2191.3|2191|2187.6|2187.3|138
1614354010000|2021-02-26 15:40:10|2188.5|2188.2|2189|2188.7|2189.8|2189.5|2188.5|2188.2|65
1614354020000|2021-02-26 15:40:20|2189.1|2188.8|2187.4|2187.1|2189.2|2188.9|2187.1|2186.8|112
1614354030000|2021-02-26 15:40:30|2186.8|2186.5|2187.4|2187.1|2188.3|2188|2186|2185.7|173
1614354040000|2021-02-26 15:40:40|2187.3|2187|2187.9|2187.6|2188.1|2187.8|2186.2|2185.9|65
1614354050000|2021-02-26 15:40:50|2188.4|2188.1|2188.4|2188.1|2189.1|2188.8|2188.1|2187.8|90
1614354060000|2021-02-26 15:41:00|2188.2|2187.9|2186.8|2186.5|2188.2|2187.9|2186.1|2185.8|174
1614354070000|2021-02-26 15:41:10|2187.3|2187|2188.8|2188.5|2188.8|2188.5|2187.3|2187|91
1614354080000|2021-02-26 15:41:20|2188.7|2188.4|2186.9|2186.6|2188.7|2188.4|2186.9|2186.6|132
1614354090000|2021-02-26 15:41:30|2187.2|2186.9|2189.4|2189.1|2189.9|2189.6|2187.2|2186.9|63
1614354100000|2021-02-26 15:41:40|2189.3|2189|2187.6|2187.3|2190.2|2189.9|2187.6|2187.3|74
1614354110000|2021-02-26 15:41:50|2187.7|2187.4|2188|2187.7|2188.6|2188.3|2186.3|2186|89
1614354120000|2021-02-26 15:42:00|2188.1|2187.8|2191.4|2191.1|2191.4|2191.1|2187.7|2187.4|122
1614354130000|2021-02-26 15:42:10|2191.5|2191.2|2191.6|2191.3|2193|2192.7|2191.5|2191.2|83
1614354140000|2021-02-26 15:42:20|2192.7|2192.4|2193.3|2193|2194.1|2193.8|2192.2|2191.9|175
1614354150000|2021-02-26 15:42:30|2193.6|2193.3|2192.9|2192.6|2193.8|2193.5|2192.3|2192|105
1614354160000|2021-02-26 15:42:40|2193.4|2193.1|2191.8|2191.5|2193.4|2193.1|2191.4|2191.1|62
1614354170000|2021-02-26 15:42:50|2192.1|2191.8|2192|2191.7|2193.4|2193.1|2191.7|2191.4|77
1614354180000|2021-02-26 15:43:00|2192.1|2191.8|2192.3|2192|2192.5|2192.2|2191.2|2190.9|180
1614354190000|2021-02-26 15:43:10|2192.2|2191.9|2193.2|2192.9|2193.2|2192.9|2192.2|2191.9|80
1614354200000|2021-02-26 15:43:20|2193|2192.7|2192.7|2192.4|2193|2192.7|2190.4|2190.1|145
1614354210000|2021-02-26 15:43:30|2192|2191.7|2192.6|2192.3|2192.9|2192.6|2191.8|2191.5|27
1614354220000|2021-02-26 15:43:40|2192.4|2192.1|2193.2|2192.9|2193.3|2193|2192.4|2192.1|35
1614354230000|2021-02-26 15:43:50|2193|2192.7|2192.2|2191.9|2193.8|2193.5|2191.9|2191.6|60
1614354240000|2021-02-26 15:44:00|2191.5|2191.2|2193|2192.7|2193|2192.7|2190.8|2190.5|98
1614354250000|2021-02-26 15:44:10|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2191.1|2190.8|41
1614354260000|2021-02-26 15:44:20|2192.7|2192.4|2192.8|2192.5|2193.4|2193.1|2192.2|2191.9|47
1614354270000|2021-02-26 15:44:30|2192.5|2192.2|2192|2191.7|2192.5|2192.2|2191.7|2191.4|42
1614354280000|2021-02-26 15:44:40|2191.6|2191.3|2192.3|2192|2192.3|2192|2191.6|2191.3|63
1614354290000|2021-02-26 15:44:50|2192.1|2191.8|2191.9|2191.6|2192.6|2192.3|2191.3|2191|82
1614354300000|2021-02-26 15:45:00|2192|2191.7|2194|2193.7|2194|2193.7|2191.9|2191.6|112
1614354310000|2021-02-26 15:45:10|2193.9|2193.6|2193.6|2193.3|2194.3|2194|2193.5|2193.2|143
1614354320000|2021-02-26 15:45:20|2193.3|2193|2192.6|2192.3|2193.3|2193|2191.7|2191.4|95
1614354330000|2021-02-26 15:45:30|2192.5|2192.2|2191.3|2191|2192.5|2192.2|2191.2|2190.9|89
1614354340000|2021-02-26 15:45:40|2191.8|2191.5|2191.5|2191.2|2192.6|2192.3|2191.3|2191|127
1614354350000|2021-02-26 15:45:50|2191.6|2191.3|2193|2192.7|2193|2192.7|2191.3|2191|91
1614354360000|2021-02-26 15:46:00|2192.9|2192.6|2195.7|2195.4|2195.9|2195.6|2192.9|2192.6|198
1614354370000|2021-02-26 15:46:10|2195|2194.7|2193.9|2193.6|2195.2|2194.9|2193|2192.7|101
1614354380000|2021-02-26 15:46:20|2194.1|2193.8|2195.4|2195.1|2195.4|2195.1|2194.1|2193.8|88
1614354390000|2021-02-26 15:46:30|2195.6|2195.3|2195.9|2195.6|2196.7|2196.4|2195.6|2195.3|94
1614354400000|2021-02-26 15:46:40|2196.4|2196.1|2196.7|2196.4|2197.4|2197.1|2196.2|2195.9|126
1614354410000|2021-02-26 15:46:50|2196.5|2196.2|2196.5|2196.2|2196.9|2196.6|2195.6|2195.3|280
1614354420000|2021-02-26 15:47:00|2196.4|2196.1|2196.4|2196.1|2197|2196.7|2195.7|2195.4|165
1614354430000|2021-02-26 15:47:10|2196.1|2195.8|2194.9|2194.6|2196.2|2195.9|2194.7|2194.4|111
1614354440000|2021-02-26 15:47:20|2195|2194.7|2196.4|2196.1|2196.4|2196.1|2194.5|2194.2|93
1614354450000|2021-02-26 15:47:30|2196.2|2195.9|2196.2|2195.9|2196.4|2196.1|2195.5|2195.2|241
1614354460000|2021-02-26 15:47:40|2196.4|2196.1|2197.1|2196.8|2197.2|2196.9|2196.3|2196|58
1614354470000|2021-02-26 15:47:50|2196.8|2196.5|2198.6|2198.3|2199.2|2198.9|2196.7|2196.4|116
1614354480000|2021-02-26 15:48:00|2198.5|2198.2|2195.9|2195.6|2198.5|2198.2|2195.9|2195.6|193
1614354490000|2021-02-26 15:48:10|2196.1|2195.8|2196.9|2196.6|2196.9|2196.6|2195.2|2194.9|93
1614354500000|2021-02-26 15:48:20|2196.8|2196.5|2197.3|2197|2197.7|2197.4|2196.8|2196.5|50
1614354510000|2021-02-26 15:48:30|2197|2196.7|2195.6|2195.3|2197|2196.7|2195|2194.7|71
1614354520000|2021-02-26 15:48:40|2195.8|2195.5|2195.2|2194.9|2195.9|2195.6|2194.8|2194.5|85
1614354530000|2021-02-26 15:48:50|2195.3|2195|2195.8|2195.5|2196.1|2195.8|2194.2|2193.9|90
1614354540000|2021-02-26 15:49:00|2195.9|2195.6|2194.9|2194.6|2195.9|2195.6|2193.9|2193.6|71
1614354550000|2021-02-26 15:49:10|2195|2194.7|2196.2|2195.9|2196.2|2195.9|2193.9|2193.6|107
1614354560000|2021-02-26 15:49:20|2195.7|2195.4|2194.9|2194.6|2196.1|2195.8|2194.2|2193.9|50
1614354570000|2021-02-26 15:49:30|2195.3|2195|2196.7|2196.4|2196.9|2196.6|2194.4|2194.1|199
1614354580000|2021-02-26 15:49:40|2196.8|2196.5|2197.8|2197.5|2198|2197.7|2196.8|2196.5|66
1614354590000|2021-02-26 15:49:50|2197.6|2197.3|2197.4|2197.1|2197.9|2197.6|2196.9|2196.6|43
1614354600000|2021-02-26 15:50:00|2197.2|2196.9|2196.5|2196.2|2197.2|2196.9|2196|2195.7|65
1614354610000|2021-02-26 15:50:10|2196.4|2196.1|2193.6|2193.3|2196.4|2196.1|2192.9|2192.6|206
1614354620000|2021-02-26 15:50:20|2193.4|2193.1|2191.5|2191.2|2194.2|2193.9|2191.5|2191.2|59
1614354630000|2021-02-26 15:50:30|2191.4|2191.1|2192.8|2192.5|2192.8|2192.5|2191|2190.7|111
1614354640000|2021-02-26 15:50:40|2192.7|2192.4|2192.4|2192.1|2193.7|2193.4|2192.4|2192.1|40
1614354650000|2021-02-26 15:50:50|2192.9|2192.6|2194|2193.7|2194.6|2194.3|2192.9|2192.6|42
1614354660000|2021-02-26 15:51:00|2193.8|2193.5|2195.4|2195.1|2195.5|2195.2|2193.8|2193.5|230
1614354670000|2021-02-26 15:51:10|2195.2|2194.9|2194|2193.7|2195.5|2195.2|2193.9|2193.6|70
1614354680000|2021-02-26 15:51:20|2193.9|2193.6|2192.8|2192.5|2194.3|2194|2192.4|2192.1|57
1614354690000|2021-02-26 15:51:30|2192.7|2192.4|2191.4|2191.1|2193|2192.7|2191.3|2191|58
1614354700000|2021-02-26 15:51:40|2191.3|2191|2190.9|2190.6|2191.5|2191.2|2190.3|2190|69
1614354710000|2021-02-26 15:51:50|2190.3|2190|2192.3|2192|2192.3|2192|2190.2|2189.9|92
1614354720000|2021-02-26 15:52:00|2192.6|2192.3|2194.1|2193.8|2194.9|2194.6|2192.6|2192.3|82
1614354730000|2021-02-26 15:52:10|2194.5|2194.2|2194.9|2194.6|2195.6|2195.3|2194.1|2193.8|36
1614354740000|2021-02-26 15:52:20|2194.6|2194.3|2194.4|2194.1|2195.1|2194.8|2193.4|2193.1|59
1614354750000|2021-02-26 15:52:30|2193.9|2193.6|2193.9|2193.6|2194.8|2194.5|2193.5|2193.2|22
1614354760000|2021-02-26 15:52:40|2193.7|2193.4|2195.5|2195.2|2196.3|2196|2193.7|2193.4|48
1614354770000|2021-02-26 15:52:50|2195.3|2195|2194.4|2194.1|2195.3|2195|2194.2|2193.9|30
1614354780000|2021-02-26 15:53:00|2194.6|2194.3|2195.2|2194.9|2195.7|2195.4|2194.6|2194.3|87
1614354790000|2021-02-26 15:53:10|2195.3|2195|2195.3|2195|2195.9|2195.6|2194.8|2194.5|68
1614354800000|2021-02-26 15:53:20|2195.4|2195.1|2197.4|2197.1|2197.4|2197.1|2195.2|2194.9|137
1614354810000|2021-02-26 15:53:30|2197.8|2197.5|2198|2197.7|2198.9|2198.6|2197.6|2197.3|119
1614354820000|2021-02-26 15:53:40|2198.4|2198.1|2198.5|2198.2|2198.9|2198.6|2197.7|2197.4|277
1614354830000|2021-02-26 15:53:50|2198.4|2198.1|2198.5|2198.2|2199.6|2199.3|2197.8|2197.5|90
1614354840000|2021-02-26 15:54:00|2198.3|2198|2196.6|2196.3|2198.6|2198.3|2196.6|2196.3|132
1614354850000|2021-02-26 15:54:10|2196.3|2196|2196|2195.7|2197|2196.7|2195.4|2195.1|181
1614354860000|2021-02-26 15:54:20|2195.9|2195.6|2192.5|2192.2|2195.9|2195.6|2192.5|2192.2|91
1614354870000|2021-02-26 15:54:30|2192.4|2192.1|2193.2|2192.9|2193.5|2193.2|2191.8|2191.5|120
1614354880000|2021-02-26 15:54:40|2193|2192.7|2193.7|2193.4|2194.6|2194.3|2192.7|2192.4|32
1614354890000|2021-02-26 15:54:50|2194.1|2193.8|2195.7|2195.4|2195.7|2195.4|2193.6|2193.3|31
1614354900000|2021-02-26 15:55:00|2196.1|2195.8|2193.8|2193.5|2196.1|2195.8|2193.5|2193.2|111
1614354910000|2021-02-26 15:55:10|2193.9|2193.6|2194|2193.7|2194.1|2193.8|2192.5|2192.2|64
1614354920000|2021-02-26 15:55:20|2193.1|2192.8|2194.8|2194.5|2194.8|2194.5|2193.1|2192.8|80
1614354930000|2021-02-26 15:55:30|2195|2194.7|2192.5|2192.2|2195.1|2194.8|2192.5|2192.2|68
1614354940000|2021-02-26 15:55:40|2192.8|2192.5|2192.7|2192.4|2193.2|2192.9|2192.4|2192.1|42
1614354950000|2021-02-26 15:55:50|2192.8|2192.5|2192.1|2191.8|2192.8|2192.5|2191.9|2191.6|25
1614354960000|2021-02-26 15:56:00|2192|2191.7|2195.8|2195.5|2195.8|2195.5|2192|2191.7|73
1614354970000|2021-02-26 15:56:10|2195.7|2195.4|2194.7|2194.4|2195.7|2195.4|2194.3|2194|39
1614354980000|2021-02-26 15:56:20|2194.2|2193.9|2193|2192.7|2194.2|2193.9|2192.1|2191.8|48
1614354990000|2021-02-26 15:56:30|2192.8|2192.5|2193.2|2192.9|2193.7|2193.4|2192.4|2192.1|41
1614355000000|2021-02-26 15:56:40|2192.9|2192.6|2194.7|2194.4|2194.7|2194.4|2192.8|2192.5|50
1614355010000|2021-02-26 15:56:50|2194.1|2193.8|2196|2195.7|2196.6|2196.3|2194.1|2193.8|139
1614355020000|2021-02-26 15:57:00|2195.7|2195.4|2193.5|2193.2|2196.2|2195.9|2193.4|2193.1|101
1614355030000|2021-02-26 15:57:10|2193.2|2192.9|2191.8|2191.5|2193.4|2193.1|2191.8|2191.5|174
1614355040000|2021-02-26 15:57:20|2192.1|2191.8|2191.9|2191.6|2193.5|2193.2|2191.7|2191.4|225
1614355050000|2021-02-26 15:57:30|2192.2|2191.9|2190.8|2190.5|2192.4|2192.1|2190.6|2190.3|91
1614355060000|2021-02-26 15:57:40|2190.9|2190.6|2190.3|2190|2190.9|2190.6|2189.7|2189.4|92
1614355070000|2021-02-26 15:57:50|2190|2189.7|2191.1|2190.8|2191.1|2190.8|2190|2189.7|60
1614355080000|2021-02-26 15:58:00|2191.7|2191.4|2192.7|2192.4|2193.2|2192.9|2191.1|2190.8|53
1614355090000|2021-02-26 15:58:10|2192.3|2192|2191.8|2191.5|2192.3|2192|2190.5|2190.2|57
1614355100000|2021-02-26 15:58:20|2191.7|2191.4|2190.2|2189.9|2192.3|2192|2190.1|2189.8|106
1614355110000|2021-02-26 15:58:30|2190.1|2189.8|2190|2189.7|2190.2|2189.9|2189.1|2188.8|103
1614355120000|2021-02-26 15:58:40|2189.7|2189.4|2190.3|2190|2190.4|2190.1|2188.9|2188.6|81
1614355130000|2021-02-26 15:58:50|2190.4|2190.1|2189.9|2189.6|2190.9|2190.6|2189.2|2188.9|117
1614355140000|2021-02-26 15:59:00|2190.2|2189.9|2189.9|2189.6|2190.5|2190.2|2189.4|2189.1|88
1614355150000|2021-02-26 15:59:10|2190|2189.7|2190.9|2190.6|2190.9|2190.6|2189.6|2189.3|31
1614355160000|2021-02-26 15:59:20|2191.4|2191.1|2192.8|2192.5|2192.8|2192.5|2191.2|2190.9|48
1614355170000|2021-02-26 15:59:30|2193.6|2193.3|2193|2192.7|2195.6|2195.3|2193|2192.7|130
1614355180000|2021-02-26 15:59:40|2193.1|2192.8|2192.7|2192.4|2193.7|2193.4|2191.1|2190.8|117
1614355190000|2021-02-26 15:59:50|2192.4|2192.1|2191.5|2191.2|2192.7|2192.4|2191.1|2190.8|66
1614355200000|2021-02-26 16:00:00|2191.8|2191.5|2193.8|2193.5|2195.6|2195.3|2191.8|2191.5|166
1614355210000|2021-02-26 16:00:10|2193.4|2193.1|2193.2|2192.9|2194.2|2193.9|2193.2|2192.9|73
1614355220000|2021-02-26 16:00:20|2193.3|2193|2191.3|2191|2193.7|2193.4|2190.9|2190.6|89
1614355230000|2021-02-26 16:00:30|2191.1|2190.8|2191|2190.7|2192|2191.7|2190.2|2189.9|83
1614355240000|2021-02-26 16:00:40|2191.2|2190.9|2190.6|2190.3|2191.2|2190.9|2189.2|2188.9|93
1614355250000|2021-02-26 16:00:50|2190.5|2190.2|2190.6|2190.3|2191.1|2190.8|2189.7|2189.4|55
1614355260000|2021-02-26 16:01:00|2190.3|2190|2191.5|2191.2|2192.4|2192.1|2190.3|2190|58
1614355270000|2021-02-26 16:01:10|2191.2|2190.9|2192.1|2191.8|2192.1|2191.8|2191|2190.7|43
1614355280000|2021-02-26 16:01:20|2192.5|2192.2|2190|2189.7|2192.7|2192.4|2190|2189.7|60
1614355290000|2021-02-26 16:01:30|2190.2|2189.9|2191.2|2190.9|2191.8|2191.5|2190|2189.7|43
1614355300000|2021-02-26 16:01:40|2192|2191.7|2192.2|2191.9|2192.8|2192.5|2191.7|2191.4|49
1614355310000|2021-02-26 16:01:50|2192|2191.7|2192.3|2192|2192.8|2192.5|2191.9|2191.6|38
1614355320000|2021-02-26 16:02:00|2192.4|2192.1|2194.8|2194.5|2195.6|2195.3|2192.4|2192.1|138
1614355330000|2021-02-26 16:02:10|2194.7|2194.4|2193.6|2193.3|2194.8|2194.5|2193.3|2193|91
1614355340000|2021-02-26 16:02:20|2193.2|2192.9|2193.9|2193.6|2193.9|2193.6|2191.9|2191.6|57
1614355350000|2021-02-26 16:02:30|2194.3|2194|2195.2|2194.9|2195.2|2194.9|2193.5|2193.2|40
1614355360000|2021-02-26 16:02:40|2195.4|2195.1|2196.1|2195.8|2196.4|2196.1|2194.7|2194.4|106
1614355370000|2021-02-26 16:02:50|2195.9|2195.6|2196.5|2196.2|2196.7|2196.4|2195.3|2195|98
1614355380000|2021-02-26 16:03:00|2196.8|2196.5|2197.1|2196.8|2197.3|2197|2195.7|2195.4|107
1614355390000|2021-02-26 16:03:10|2197|2196.7|2198.5|2198.2|2198.9|2198.6|2197|2196.7|202
1614355400000|2021-02-26 16:03:20|2198.3|2198|2197.7|2197.4|2198.6|2198.3|2197.2|2196.9|68
1614355410000|2021-02-26 16:03:30|2197.9|2197.6|2198.1|2197.8|2198.3|2198|2196.9|2196.6|61
1614355420000|2021-02-26 16:03:40|2198|2197.7|2198.1|2197.8|2198.3|2198|2196.8|2196.5|77
1614355430000|2021-02-26 16:03:50|2198.5|2198.2|2198.7|2198.4|2199.2|2198.9|2197.9|2197.6|239
1614355440000|2021-02-26 16:04:00|2199|2198.7|2201.6|2201.3|2201.6|2201.3|2199|2198.7|203
1614355450000|2021-02-26 16:04:10|2201.7|2201.4|2202.3|2202|2202.5|2202.2|2201.6|2201.3|113
1614355460000|2021-02-26 16:04:20|2202.4|2202.1|2202|2201.7|2202.8|2202.5|2201.4|2201.1|84
1614355470000|2021-02-26 16:04:30|2201.8|2201.5|2203.8|2203.5|2203.8|2203.5|2201.8|2201.5|239
1614355480000|2021-02-26 16:04:40|2204.2|2203.9|2203.7|2203.4|2205.1|2204.8|2203.7|2203.4|163
1614355490000|2021-02-26 16:04:50|2204|2203.7|2203.8|2203.5|2204|2203.7|2202.8|2202.5|109
1614355500000|2021-02-26 16:05:00|2203.2|2202.9|2202.2|2201.9|2204.8|2204.5|2202.2|2201.9|157
1614355510000|2021-02-26 16:05:10|2202.4|2202.1|2202.9|2202.6|2203.2|2202.9|2202|2201.7|70
1614355520000|2021-02-26 16:05:20|2202.8|2202.5|2204.4|2204.1|2204.4|2204.1|2202.4|2202.1|45
1614355530000|2021-02-26 16:05:30|2204|2203.7|2204.3|2204|2204.5|2204.2|2203.3|2203|75
1614355540000|2021-02-26 16:05:40|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.1|2203.8|43
1614355550000|2021-02-26 16:05:50|2204.1|2203.8|2204.4|2204.1|2204.6|2204.3|2204.1|2203.8|233
1614355560000|2021-02-26 16:06:00|2204.7|2204.4|2204.4|2204.1|2205.1|2204.8|2204.3|2204|70
1614355570000|2021-02-26 16:06:10|2204.9|2204.6|2206.2|2205.9|2206.4|2206.1|2204.4|2204.1|73
1614355580000|2021-02-26 16:06:20|2206.1|2205.8|2207.4|2207.1|2207.4|2207.1|2206.1|2205.8|67
1614355590000|2021-02-26 16:06:30|2207.1|2206.8|2204.8|2204.5|2207.1|2206.8|2204.5|2204.2|92
1614355600000|2021-02-26 16:06:40|2205|2204.7|2204.3|2204|2205.3|2205|2204|2203.7|125
1614355610000|2021-02-26 16:06:50|2204.4|2204.1|2204.4|2204.1|2205.2|2204.9|2202.7|2202.4|142
1614355620000|2021-02-26 16:07:00|2204.8|2204.5|2203.9|2203.6|2205.1|2204.8|2202.8|2202.5|107
1614355630000|2021-02-26 16:07:10|2204.2|2203.9|2203.8|2203.5|2204.4|2204.1|2202.7|2202.4|138
1614355640000|2021-02-26 16:07:20|2203.7|2203.4|2203.7|2203.4|2204.3|2204|2203.4|2203.1|70
1614355650000|2021-02-26 16:07:30|2204.2|2203.9|2203.8|2203.5|2204.7|2204.4|2203.8|2203.5|40
1614355660000|2021-02-26 16:07:40|2203.7|2203.4|2202.6|2202.3|2203.7|2203.4|2201.6|2201.3|129
1614355670000|2021-02-26 16:07:50|2202.4|2202.1|2201.8|2201.5|2202.6|2202.3|2200.9|2200.6|305
1614355680000|2021-02-26 16:08:00|2202.1|2201.8|2205.5|2205.2|2205.5|2205.2|2202.1|2201.8|94
1614355690000|2021-02-26 16:08:10|2205.2|2204.9|2204.9|2204.6|2205.7|2205.4|2204.8|2204.5|37
1614355700000|2021-02-26 16:08:20|2204.8|2204.5|2203.9|2203.6|2204.8|2204.5|2203.8|2203.5|28
1614355710000|2021-02-26 16:08:30|2204.3|2204|2203.2|2202.9|2204.4|2204.1|2202.9|2202.6|16
1614355720000|2021-02-26 16:08:40|2203.8|2203.5|2203.7|2203.4|2204.2|2203.9|2202.6|2202.3|55
1614355730000|2021-02-26 16:08:50|2203.2|2202.9|2203|2202.7|2203.4|2203.1|2202.3|2202|83
1614355740000|2021-02-26 16:09:00|2203.8|2203.5|2204.7|2204.4|2205.2|2204.9|2203.8|2203.5|33
1614355750000|2021-02-26 16:09:10|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204|2203.7|43
1614355760000|2021-02-26 16:09:20|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2204.3|2204|20
1614355770000|2021-02-26 16:09:30|2205.8|2205.5|2204.2|2203.9|2205.8|2205.5|2203.6|2203.3|31
1614355780000|2021-02-26 16:09:40|2203.8|2203.5|2203.3|2203|2203.8|2203.5|2202.8|2202.5|43
1614355790000|2021-02-26 16:09:50|2203.8|2203.5|2203.3|2203|2204.5|2204.2|2203|2202.7|34
1614355800000|2021-02-26 16:10:00|2203.4|2203.1|2203.8|2203.5|2205.5|2205.2|2203|2202.7|53
1614355810000|2021-02-26 16:10:10|2203.5|2203.2|2202.5|2202.2|2203.8|2203.5|2202|2201.7|118
1614355820000|2021-02-26 16:10:20|2202.6|2202.3|2203.1|2202.8|2204|2203.7|2201.8|2201.5|94
1614355830000|2021-02-26 16:10:30|2202.5|2202.2|2203.3|2203|2203.5|2203.2|2202.5|2202.2|54
1614355840000|2021-02-26 16:10:40|2203.2|2202.9|2203.7|2203.4|2204.3|2204|2203.2|2202.9|29
1614355850000|2021-02-26 16:10:50|2203.9|2203.6|2204.8|2204.5|2205.2|2204.9|2203.9|2203.6|40
1614355860000|2021-02-26 16:11:00|2204.9|2204.6|2203.4|2203.1|2205|2204.7|2203.3|2203|36
1614355870000|2021-02-26 16:11:10|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2201.7|2201.4|75
1614355880000|2021-02-26 16:11:20|2203.1|2202.8|2201.4|2201.1|2203.2|2202.9|2201.4|2201.1|27
1614355890000|2021-02-26 16:11:30|2200.4|2200.1|2199.1|2198.8|2200.4|2200.1|2198.3|2198|224
1614355900000|2021-02-26 16:11:40|2198.9|2198.6|2199.1|2198.8|2199.7|2199.4|2198.6|2198.3|81
1614355910000|2021-02-26 16:11:50|2198.9|2198.6|2199.9|2199.6|2199.9|2199.6|2198.7|2198.4|32
1614355920000|2021-02-26 16:12:00|2200.6|2200.3|2200.5|2200.2|2201.2|2200.9|2199.9|2199.6|120
1614355930000|2021-02-26 16:12:10|2200.1|2199.8|2199.7|2199.4|2200.3|2200|2199.4|2199.1|39
1614355940000|2021-02-26 16:12:20|2199.1|2198.8|2198.3|2198|2199.2|2198.9|2198.2|2197.9|72
1614355950000|2021-02-26 16:12:30|2198|2197.7|2197.4|2197.1|2198.3|2198|2197.4|2197.1|57
1614355960000|2021-02-26 16:12:40|2197.5|2197.2|2197.2|2196.9|2198.1|2197.8|2197.2|2196.9|59
1614355970000|2021-02-26 16:12:50|2197.4|2197.1|2197.4|2197.1|2198.6|2198.3|2197.4|2197.1|60
1614355980000|2021-02-26 16:13:00|2198.1|2197.8|2199.8|2199.5|2199.8|2199.5|2197.9|2197.6|61
1614355990000|2021-02-26 16:13:10|2199.6|2199.3|2199.8|2199.5|2200.3|2200|2198.8|2198.5|39
1614356000000|2021-02-26 16:13:20|2199.6|2199.3|2200.6|2200.3|2200.6|2200.3|2199.5|2199.2|30
1614356010000|2021-02-26 16:13:30|2200.8|2200.5|2201.8|2201.5|2202.2|2201.9|2200.8|2200.5|39
1614356020000|2021-02-26 16:13:40|2201.9|2201.6|2202.2|2201.9|2202.6|2202.3|2201.7|2201.4|32
1614356030000|2021-02-26 16:13:50|2202|2201.7|2201.4|2201.1|2202.2|2201.9|2201|2200.7|44
1614356040000|2021-02-26 16:14:00|2201.2|2200.9|2199.6|2199.3|2201.2|2200.9|2198.5|2198.2|40
1614356050000|2021-02-26 16:14:10|2199.9|2199.6|2198.9|2198.6|2200|2199.7|2198.9|2198.6|27
1614356060000|2021-02-26 16:14:20|2198.8|2198.5|2199.7|2199.4|2200.2|2199.9|2198.8|2198.5|54
1614356070000|2021-02-26 16:14:30|2199|2198.7|2199.1|2198.8|2199.7|2199.4|2199|2198.7|22
1614356080000|2021-02-26 16:14:40|2199.5|2199.2|2199.6|2199.3|2200.4|2200.1|2199.4|2199.1|91
1614356090000|2021-02-26 16:14:50|2199.2|2198.9|2199|2198.7|2199.3|2199|2198.8|2198.5|27
1614356100000|2021-02-26 16:15:00|2199.5|2199.2|2200.2|2199.9|2200.9|2200.6|2199.4|2199.1|61
1614356110000|2021-02-26 16:15:10|2200.4|2200.1|2199.6|2199.3|2200.5|2200.2|2199.2|2198.9|69
1614356120000|2021-02-26 16:15:20|2199.5|2199.2|2200.6|2200.3|2200.6|2200.3|2199.5|2199.2|27
1614356130000|2021-02-26 16:15:30|2201.2|2200.9|2202.4|2202.1|2202.6|2202.3|2201.2|2200.9|62
1614356140000|2021-02-26 16:15:40|2202.2|2201.9|2202.3|2202|2202.6|2202.3|2201.3|2201|171
1614356150000|2021-02-26 16:15:50|2202.2|2201.9|2201.2|2200.9|2202.4|2202.1|2201.2|2200.9|27
1614356160000|2021-02-26 16:16:00|2201.1|2200.8|2199.1|2198.8|2201.1|2200.8|2198.5|2198.2|138
1614356170000|2021-02-26 16:16:10|2198.9|2198.6|2200|2199.7|2200|2199.7|2198.9|2198.6|23
1614356180000|2021-02-26 16:16:20|2199.4|2199.1|2198.4|2198.1|2199.8|2199.5|2198.1|2197.8|43
1614356190000|2021-02-26 16:16:30|2198.2|2197.9|2199.1|2198.8|2200.1|2199.8|2198.1|2197.8|43
1614356200000|2021-02-26 16:16:40|2199|2198.7|2199.8|2199.5|2200.7|2200.4|2198.9|2198.6|59
1614356210000|2021-02-26 16:16:50|2200|2199.7|2200.3|2200|2200.8|2200.5|2199.7|2199.4|28
1614356220000|2021-02-26 16:17:00|2200.6|2200.3|2200.9|2200.6|2201.1|2200.8|2200.2|2199.9|35
1614356230000|2021-02-26 16:17:10|2201.1|2200.8|2201.9|2201.6|2201.9|2201.6|2200.9|2200.6|26
1614356240000|2021-02-26 16:17:20|2201.5|2201.2|2202.7|2202.4|2202.7|2202.4|2201.4|2201.1|68
1614356250000|2021-02-26 16:17:30|2202.6|2202.3|2202.4|2202.1|2203.1|2202.8|2201.9|2201.6|39
1614356260000|2021-02-26 16:17:40|2202.7|2202.4|2203.9|2203.6|2203.9|2203.6|2202.7|2202.4|68
1614356270000|2021-02-26 16:17:50|2203.8|2203.5|2203.9|2203.6|2204.6|2204.3|2203.4|2203.1|100
1614356280000|2021-02-26 16:18:00|2204|2203.7|2205.2|2204.9|2205.4|2205.1|2203.7|2203.4|48
1614356290000|2021-02-26 16:18:10|2205.4|2205.1|2204.2|2203.9|2205.4|2205.1|2204.2|2203.9|67
1614356300000|2021-02-26 16:18:20|2204.3|2204|2203.5|2203.2|2204.3|2204|2203|2202.7|37
1614356310000|2021-02-26 16:18:30|2202.9|2202.6|2201.5|2201.2|2203.5|2203.2|2201.4|2201.1|51
1614356320000|2021-02-26 16:18:40|2201.4|2201.1|2200.5|2200.2|2201.4|2201.1|2200.1|2199.8|47
1614356330000|2021-02-26 16:18:50|2200.4|2200.1|2198.8|2198.5|2200.4|2200.1|2198.2|2197.9|85
1614356340000|2021-02-26 16:19:00|2199|2198.7|2197.8|2197.5|2199.6|2199.3|2197.8|2197.5|92
1614356350000|2021-02-26 16:19:10|2197.6|2197.3|2198.4|2198.1|2198.4|2198.1|2197.6|2197.3|47
1614356360000|2021-02-26 16:19:20|2198.1|2197.8|2198.6|2198.3|2199|2198.7|2197.9|2197.6|100
1614356370000|2021-02-26 16:19:30|2199.2|2198.9|2196.7|2196.4|2199.3|2199|2196.7|2196.4|77
1614356380000|2021-02-26 16:19:40|2196.8|2196.5|2195.5|2195.2|2196.9|2196.6|2195.3|2195|163
1614356390000|2021-02-26 16:19:50|2195.4|2195.1|2196.9|2196.6|2197.1|2196.8|2195.1|2194.8|122
1614356400000|2021-02-26 16:20:00|2197.2|2196.9|2197.3|2197|2198.1|2197.8|2196.9|2196.6|69
1614356410000|2021-02-26 16:20:10|2197.6|2197.3|2195.3|2195|2197.6|2197.3|2194.8|2194.5|67
1614356420000|2021-02-26 16:20:20|2195.4|2195.1|2196.1|2195.8|2196.1|2195.8|2195|2194.7|68
1614356430000|2021-02-26 16:20:30|2195.8|2195.5|2197.1|2196.8|2197.5|2197.2|2195.8|2195.5|26
1614356440000|2021-02-26 16:20:40|2196.8|2196.5|2198|2197.7|2198.5|2198.2|2196.8|2196.5|96
1614356450000|2021-02-26 16:20:50|2198.1|2197.8|2197.8|2197.5|2199|2198.7|2197.8|2197.5|74
1614356460000|2021-02-26 16:21:00|2197.6|2197.3|2199.2|2198.9|2199.2|2198.9|2197.6|2197.3|26
1614356470000|2021-02-26 16:21:10|2199.5|2199.2|2198.9|2198.6|2199.5|2199.2|2198|2197.7|71
1614356480000|2021-02-26 16:21:20|2198.6|2198.3|2199.1|2198.8|2199.1|2198.8|2198.4|2198.1|25
1614356490000|2021-02-26 16:21:30|2199.9|2199.6|2198.4|2198.1|2199.9|2199.6|2198.2|2197.9|24
1614356500000|2021-02-26 16:21:40|2198.5|2198.2|2197.9|2197.6|2199.2|2198.9|2197.8|2197.5|79
1614356510000|2021-02-26 16:21:50|2198.1|2197.8|2198.1|2197.8|2198.5|2198.2|2197.4|2197.1|29
1614356520000|2021-02-26 16:22:00|2198.3|2198|2199.6|2199.3|2199.9|2199.6|2198|2197.7|42
1614356530000|2021-02-26 16:22:10|2199.1|2198.8|2199.3|2199|2199.8|2199.5|2198.7|2198.4|36
1614356540000|2021-02-26 16:22:20|2199.1|2198.8|2200.1|2199.8|2200.1|2199.8|2199|2198.7|22
1614356550000|2021-02-26 16:22:30|2200.5|2200.2|2199.9|2199.6|2200.7|2200.4|2199.8|2199.5|23
1614356560000|2021-02-26 16:22:40|2199.4|2199.1|2199.5|2199.2|2200|2199.7|2199.2|2198.9|46
1614356570000|2021-02-26 16:22:50|2199.4|2199.1|2199.2|2198.9|2199.9|2199.6|2198.3|2198|69
1614356580000|2021-02-26 16:23:00|2198.9|2198.6|2199.9|2199.6|2200|2199.7|2198.9|2198.6|38
1614356590000|2021-02-26 16:23:10|2198.5|2198.2|2198.7|2198.4|2198.8|2198.5|2197.5|2197.2|54
1614356600000|2021-02-26 16:23:20|2198.3|2198|2198.1|2197.8|2198.8|2198.5|2198.1|2197.8|48
1614356610000|2021-02-26 16:23:30|2198.3|2198|2198|2197.7|2199.1|2198.8|2197.8|2197.5|38
1614356620000|2021-02-26 16:23:40|2198.2|2197.9|2197.2|2196.9|2198.8|2198.5|2196.9|2196.6|55
1614356630000|2021-02-26 16:23:50|2197.4|2197.1|2195.9|2195.6|2197.4|2197.1|2195.6|2195.3|95
1614356640000|2021-02-26 16:24:00|2196.1|2195.8|2195.6|2195.3|2196.8|2196.5|2195.6|2195.3|192
1614356650000|2021-02-26 16:24:10|2196.1|2195.8|2195.8|2195.5|2196.7|2196.4|2195.8|2195.5|63
1614356660000|2021-02-26 16:24:20|2195.9|2195.6|2196.1|2195.8|2196.3|2196|2195.1|2194.8|49
1614356670000|2021-02-26 16:24:30|2196.3|2196|2196.3|2196|2196.5|2196.2|2195.9|2195.6|39
1614356680000|2021-02-26 16:24:40|2196.7|2196.4|2197.4|2197.1|2197.4|2197.1|2196.7|2196.4|34
1614356690000|2021-02-26 16:24:50|2197.1|2196.8|2198.2|2197.9|2198.2|2197.9|2197.1|2196.8|15
1614356700000|2021-02-26 16:25:00|2198.5|2198.2|2200.2|2199.9|2200.2|2199.9|2198.4|2198.1|53
1614356710000|2021-02-26 16:25:10|2200.3|2200|2200.5|2200.2|2201.5|2201.2|2200.3|2200|47
1614356720000|2021-02-26 16:25:20|2200.7|2200.4|2200|2199.7|2201.2|2200.9|2200|2199.7|49
1614356730000|2021-02-26 16:25:30|2199.7|2199.4|2199.6|2199.3|2200.3|2200|2199.2|2198.9|26
1614356740000|2021-02-26 16:25:40|2199.7|2199.4|2199.5|2199.2|2200|2199.7|2199.1|2198.8|36
1614356750000|2021-02-26 16:25:50|2199.6|2199.3|2198.8|2198.5|2199.8|2199.5|2198.4|2198.1|30
1614356760000|2021-02-26 16:26:00|2198.7|2198.4|2200.3|2200|2200.3|2200|2198.5|2198.2|16
1614356770000|2021-02-26 16:26:10|2199.5|2199.2|2198.5|2198.2|2199.5|2199.2|2198.4|2198.1|19
1614356780000|2021-02-26 16:26:20|2198.1|2197.8|2198.5|2198.2|2199|2198.7|2198.1|2197.8|15
1614356790000|2021-02-26 16:26:30|2198.9|2198.6|2200.1|2199.8|2200.1|2199.8|2198.9|2198.6|20
1614356800000|2021-02-26 16:26:40|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.6|2198.3|15
1614356810000|2021-02-26 16:26:50|2199.4|2199.1|2199.4|2199.1|2199.7|2199.4|2199.1|2198.8|12
1614356820000|2021-02-26 16:27:00|2199.7|2199.4|2200.8|2200.5|2200.9|2200.6|2199.7|2199.4|58
1614356830000|2021-02-26 16:27:10|2201.1|2200.8|2201.7|2201.4|2201.8|2201.5|2200.6|2200.3|68
1614356840000|2021-02-26 16:27:20|2201.6|2201.3|2201.3|2201|2201.9|2201.6|2201.3|2201|42
1614356850000|2021-02-26 16:27:30|2201.7|2201.4|2203.2|2202.9|2203.2|2202.9|2201.5|2201.2|45
1614356860000|2021-02-26 16:27:40|2203.7|2203.4|2203|2202.7|2203.7|2203.4|2202.6|2202.3|47
1614356870000|2021-02-26 16:27:50|2202.9|2202.6|2201.7|2201.4|2203|2202.7|2201.4|2201.1|56
1614356880000|2021-02-26 16:28:00|2201.5|2201.2|2200.7|2200.4|2201.5|2201.2|2200.3|2200|61
1614356890000|2021-02-26 16:28:10|2200.6|2200.3|2199.5|2199.2|2201.1|2200.8|2199.5|2199.2|51
1614356900000|2021-02-26 16:28:20|2199.6|2199.3|2199.8|2199.5|2200.3|2200|2199.3|2199|31
1614356910000|2021-02-26 16:28:30|2199.7|2199.4|2200.4|2200.1|2200.7|2200.4|2199.2|2198.9|49
1614356920000|2021-02-26 16:28:40|2200.8|2200.5|2201.6|2201.3|2201.7|2201.4|2200.4|2200.1|31
1614356930000|2021-02-26 16:28:50|2201.8|2201.5|2201.2|2200.9|2202.4|2202.1|2201.2|2200.9|35
1614356940000|2021-02-26 16:29:00|2201.1|2200.8|2201.3|2201|2201.5|2201.2|2201.1|2200.8|33
1614356950000|2021-02-26 16:29:10|2202|2201.7|2202.4|2202.1|2203|2202.7|2202|2201.7|178
1614356960000|2021-02-26 16:29:20|2202.3|2202|2200.3|2200|2202.3|2202|2200.2|2199.9|51
1614356970000|2021-02-26 16:29:30|2200.4|2200.1|2201.5|2201.2|2201.7|2201.4|2199.7|2199.4|156
1614356980000|2021-02-26 16:29:40|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.1|2200.8|32
1614356990000|2021-02-26 16:29:50|2201.8|2201.5|2202.5|2202.2|2203.2|2202.9|2201.8|2201.5|85
1614357000000|2021-02-26 16:30:00|2202.4|2202.1|2202.8|2202.5|2203.2|2202.9|2201.5|2201.2|48
1614357010000|2021-02-26 16:30:10|2203.3|2203|2203.6|2203.3|2204.1|2203.8|2202.8|2202.5|57
1614357020000|2021-02-26 16:30:20|2203.4|2203.1|2204.8|2204.5|2205|2204.7|2203.4|2203.1|116
1614357030000|2021-02-26 16:30:30|2204.9|2204.6|2204.7|2204.4|2205.3|2205|2204.2|2203.9|51
1614357040000|2021-02-26 16:30:40|2204.8|2204.5|2204.6|2204.3|2205.3|2205|2204.6|2204.3|20
1614357050000|2021-02-26 16:30:50|2204.7|2204.4|2205.4|2205.1|2205.8|2205.5|2204.7|2204.4|26
1614357060000|2021-02-26 16:31:00|2204.8|2204.5|2206.8|2206.5|2206.9|2206.6|2204.6|2204.3|43
1614357070000|2021-02-26 16:31:10|2206.4|2206.1|2207.4|2207.1|2207.9|2207.6|2206.3|2206|138
1614357080000|2021-02-26 16:31:20|2207.3|2207|2207|2206.7|2207.3|2207|2205.9|2205.6|61
1614357090000|2021-02-26 16:31:30|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2206.4|2206.1|34
1614357100000|2021-02-26 16:31:40|2207.6|2207.3|2207.7|2207.4|2208.3|2208|2207|2206.7|82
1614357110000|2021-02-26 16:31:50|2208.1|2207.8|2209|2208.7|2209.7|2209.4|2208.1|2207.8|78
1614357120000|2021-02-26 16:32:00|2209.1|2208.8|2209.5|2209.2|2209.9|2209.6|2208.7|2208.4|99
1614357130000|2021-02-26 16:32:10|2209.2|2208.9|2208.9|2208.6|2209.9|2209.6|2208.3|2208|80
1614357140000|2021-02-26 16:32:20|2208.8|2208.5|2209.1|2208.8|2209.7|2209.4|2208.6|2208.3|80
1614357150000|2021-02-26 16:32:30|2209.3|2209|2209.5|2209.2|2210.2|2209.9|2209.3|2209|51
1614357160000|2021-02-26 16:32:40|2209.1|2208.8|2209.4|2209.1|2209.5|2209.2|2208.5|2208.2|62
1614357170000|2021-02-26 16:32:50|2209.8|2209.5|2208.9|2208.6|2209.8|2209.5|2208.8|2208.5|39
1614357180000|2021-02-26 16:33:00|2208.7|2208.4|2209.5|2209.2|2209.5|2209.2|2208.4|2208.1|59
1614357190000|2021-02-26 16:33:10|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209|2208.7|27
1614357200000|2021-02-26 16:33:20|2209.9|2209.6|2209.3|2209|2210.3|2210|2209.3|2209|71
1614357210000|2021-02-26 16:33:30|2209.5|2209.2|2208.8|2208.5|2209.9|2209.6|2208.8|2208.5|37
1614357220000|2021-02-26 16:33:40|2208.9|2208.6|2208.9|2208.6|2209.2|2208.9|2208.6|2208.3|53
1614357230000|2021-02-26 16:33:50|2209.1|2208.8|2210.1|2209.8|2210.2|2209.9|2209|2208.7|69
1614357240000|2021-02-26 16:34:00|2209.8|2209.5|2208.5|2208.2|2209.9|2209.6|2208.5|2208.2|91
1614357250000|2021-02-26 16:34:10|2208.8|2208.5|2208.7|2208.4|2209.1|2208.8|2208.5|2208.2|27
1614357260000|2021-02-26 16:34:20|2208.6|2208.3|2210.1|2209.8|2210.4|2210.1|2208.6|2208.3|59
1614357270000|2021-02-26 16:34:30|2210.2|2209.9|2211.5|2211.2|2211.7|2211.4|2209.9|2209.6|313
1614357280000|2021-02-26 16:34:40|2211.7|2211.4|2211.4|2211.1|2211.8|2211.5|2211.1|2210.8|40
1614357290000|2021-02-26 16:34:50|2211.7|2211.4|2211.5|2211.2|2212.7|2212.4|2211.5|2211.2|70
1614357300000|2021-02-26 16:35:00|2211.4|2211.1|2212.7|2212.4|2213.3|2213|2211.4|2211.1|110
1614357310000|2021-02-26 16:35:10|2212.5|2212.2|2213.5|2213.2|2213.5|2213.2|2212.5|2212.2|38
1614357320000|2021-02-26 16:35:20|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.3|2213|118
1614357330000|2021-02-26 16:35:30|2213.8|2213.5|2213.7|2213.4|2214|2213.7|2213.4|2213.1|72
1614357340000|2021-02-26 16:35:40|2213.1|2212.8|2213.9|2213.6|2214.2|2213.9|2213.1|2212.8|92
1614357350000|2021-02-26 16:35:50|2214.2|2213.9|2214.9|2214.6|2215.1|2214.8|2214.2|2213.9|67
1614357360000|2021-02-26 16:36:00|2214.6|2214.3|2213.3|2213|2214.6|2214.3|2213.3|2213|62
1614357370000|2021-02-26 16:36:10|2213|2212.7|2213.6|2213.3|2213.7|2213.4|2212.8|2212.5|55
1614357380000|2021-02-26 16:36:20|2213.8|2213.5|2214.5|2214.2|2214.9|2214.6|2213.8|2213.5|61
1614357390000|2021-02-26 16:36:30|2214.7|2214.4|2215.9|2215.6|2215.9|2215.6|2214.5|2214.2|76
1614357400000|2021-02-26 16:36:40|2215.8|2215.5|2216.4|2216.1|2216.5|2216.2|2215.8|2215.5|74
1614357410000|2021-02-26 16:36:50|2216|2215.7|2217.1|2216.8|2217.1|2216.8|2216|2215.7|74
1614357420000|2021-02-26 16:37:00|2216.6|2216.3|2217.1|2216.8|2217.1|2216.8|2216.2|2215.9|117
1614357430000|2021-02-26 16:37:10|2217.2|2216.9|2216.2|2215.9|2217.2|2216.9|2215.8|2215.5|75
1614357440000|2021-02-26 16:37:20|2216.3|2216|2217.2|2216.9|2217.6|2217.3|2216.3|2216|118
1614357450000|2021-02-26 16:37:30|2216.8|2216.5|2216.1|2215.8|2217.3|2217|2215.9|2215.6|77
1614357460000|2021-02-26 16:37:40|2215.8|2215.5|2215.1|2214.8|2216.1|2215.8|2214.9|2214.6|60
1614357470000|2021-02-26 16:37:50|2215.3|2215|2215.8|2215.5|2215.9|2215.6|2215.3|2215|17
1614357480000|2021-02-26 16:38:00|2216.3|2216|2214.7|2214.4|2216.3|2216|2214.5|2214.2|48
1614357490000|2021-02-26 16:38:10|2214.9|2214.6|2214.7|2214.4|2215|2214.7|2214.5|2214.2|39
1614357500000|2021-02-26 16:38:20|2214.9|2214.6|2215.7|2215.4|2215.7|2215.4|2214.9|2214.6|15
1614357510000|2021-02-26 16:38:30|2216|2215.7|2215.5|2215.2|2216|2215.7|2215.2|2214.9|27
1614357520000|2021-02-26 16:38:40|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2214.8|2214.5|29
1614357530000|2021-02-26 16:38:50|2215.8|2215.5|2215.7|2215.4|2215.9|2215.6|2215.3|2215|28
1614357540000|2021-02-26 16:39:00|2215.8|2215.5|2215.6|2215.3|2216.1|2215.8|2215.4|2215.1|25
1614357550000|2021-02-26 16:39:10|2215.3|2215|2215.9|2215.6|2215.9|2215.6|2215.2|2214.9|33
1614357560000|2021-02-26 16:39:20|2216|2215.7|2217|2216.7|2217.2|2216.9|2216|2215.7|63
1614357570000|2021-02-26 16:39:30|2216.7|2216.4|2217.3|2217|2217.6|2217.3|2216.4|2216.1|53
1614357580000|2021-02-26 16:39:40|2217.5|2217.2|2217.6|2217.3|2218.2|2217.9|2217.2|2216.9|96
1614357590000|2021-02-26 16:39:50|2217.5|2217.2|2217.4|2217.1|2217.7|2217.4|2217.1|2216.8|39
1614357600000|2021-02-26 16:40:00|2217.3|2217|2218|2217.7|2218.3|2218|2217.1|2216.8|197
1614357610000|2021-02-26 16:40:10|2218.3|2218|2218.6|2218.3|2218.9|2218.6|2218.2|2217.9|37
1614357620000|2021-02-26 16:40:20|2218.1|2217.8|2219.5|2219.2|2219.7|2219.4|2218.1|2217.8|226
1614357630000|2021-02-26 16:40:30|2219.3|2219|2219.7|2219.4|2219.8|2219.5|2218.8|2218.5|83
1614357640000|2021-02-26 16:40:40|2219.9|2219.6|2218.5|2218.2|2219.9|2219.6|2218.5|2218.2|59
1614357650000|2021-02-26 16:40:50|2218.6|2218.3|2218.6|2218.3|2218.9|2218.6|2218.2|2217.9|49
1614357660000|2021-02-26 16:41:00|2217.9|2217.6|2216.2|2215.9|2218.2|2217.9|2216|2215.7|96
1614357670000|2021-02-26 16:41:10|2216.1|2215.8|2217.1|2216.8|2217.2|2216.9|2215.5|2215.2|49
1614357680000|2021-02-26 16:41:20|2217.2|2216.9|2216.8|2216.5|2217.4|2217.1|2216|2215.7|33
1614357690000|2021-02-26 16:41:30|2216.6|2216.3|2217|2216.7|2217.2|2216.9|2216.6|2216.3|17
1614357700000|2021-02-26 16:41:40|2217.4|2217.1|2217.6|2217.3|2218|2217.7|2217.3|2217|29
1614357710000|2021-02-26 16:41:50|2217.8|2217.5|2218.6|2218.3|2218.6|2218.3|2217.4|2217.1|37
1614357720000|2021-02-26 16:42:00|2218.8|2218.5|2218.5|2218.2|2219.2|2218.9|2218.5|2218.2|42
1614357730000|2021-02-26 16:42:10|2218.3|2218|2219|2218.7|2219|2218.7|2218|2217.7|47
1614357740000|2021-02-26 16:42:20|2218.9|2218.6|2218.7|2218.4|2219.1|2218.8|2218.6|2218.3|37
1614357750000|2021-02-26 16:42:30|2219|2218.7|2218.9|2218.6|2219.6|2219.3|2218.9|2218.6|44
1614357760000|2021-02-26 16:42:40|2218.7|2218.4|2215.4|2215.1|2218.7|2218.4|2215.4|2215.1|105
1614357770000|2021-02-26 16:42:50|2215.3|2215|2215.1|2214.8|2215.7|2215.4|2214.4|2214.1|45
1614357780000|2021-02-26 16:43:00|2215.5|2215.2|2215.5|2215.2|2215.7|2215.4|2214.7|2214.4|35
1614357790000|2021-02-26 16:43:10|2215.6|2215.3|2215.1|2214.8|2215.6|2215.3|2214.8|2214.5|25
1614357800000|2021-02-26 16:43:20|2215.4|2215.1|2215.2|2214.9|2215.5|2215.2|2215|2214.7|35
1614357810000|2021-02-26 16:43:30|2215.6|2215.3|2214.2|2213.9|2215.6|2215.3|2214.1|2213.8|46
1614357820000|2021-02-26 16:43:40|2214.4|2214.1|2211.9|2211.6|2214.4|2214.1|2211.3|2211|118
1614357830000|2021-02-26 16:43:50|2211.8|2211.5|2211.8|2211.5|2212.5|2212.2|2211.5|2211.2|50
1614357840000|2021-02-26 16:44:00|2212|2211.7|2212.9|2212.6|2213.1|2212.8|2211.8|2211.5|66
1614357850000|2021-02-26 16:44:10|2212.6|2212.3|2212.7|2212.4|2213|2212.7|2209.8|2209.5|397
1614357860000|2021-02-26 16:44:20|2212.9|2212.6|2212.6|2212.3|2213.3|2213|2212.6|2212.3|41
1614357870000|2021-02-26 16:44:30|2212.4|2212.1|2212|2211.7|2212.4|2212.1|2211.7|2211.4|183
1614357880000|2021-02-26 16:44:40|2211.9|2211.6|2210.7|2210.4|2212.2|2211.9|2210.7|2210.4|69
1614357890000|2021-02-26 16:44:50|2211|2210.7|2212.2|2211.9|2212.2|2211.9|2210.9|2210.6|24
1614357900000|2021-02-26 16:45:00|2212.1|2211.8|2213.2|2212.9|2213.7|2213.4|2212.1|2211.8|106
1614357910000|2021-02-26 16:45:10|2213.6|2213.3|2212.3|2212|2213.7|2213.4|2211.7|2211.4|78
1614357920000|2021-02-26 16:45:20|2212.5|2212.2|2210.8|2210.5|2212.5|2212.2|2210.7|2210.4|66
1614357930000|2021-02-26 16:45:30|2211|2210.7|2207.9|2207.6|2211|2210.7|2207|2206.7|138
1614357940000|2021-02-26 16:45:40|2207.7|2207.4|2208|2207.7|2208.4|2208.1|2207.6|2207.3|57
1614357950000|2021-02-26 16:45:50|2207.4|2207.1|2209.5|2209.2|2209.6|2209.3|2207.4|2207.1|63
1614357960000|2021-02-26 16:46:00|2209.3|2209|2210.4|2210.1|2210.4|2210.1|2209.2|2208.9|53
1614357970000|2021-02-26 16:46:10|2210.1|2209.8|2208.7|2208.4|2210.1|2209.8|2208.3|2208|79
1614357980000|2021-02-26 16:46:20|2208.8|2208.5|2209.3|2209|2209.4|2209.1|2208.3|2208|27
1614357990000|2021-02-26 16:46:30|2208.9|2208.6|2209|2208.7|2209.2|2208.9|2208.7|2208.4|40
1614358000000|2021-02-26 16:46:40|2209.1|2208.8|2209.8|2209.5|2210|2209.7|2208.8|2208.5|38
1614358010000|2021-02-26 16:46:50|2209.7|2209.4|2208.1|2207.8|2209.7|2209.4|2206.1|2205.8|514
1614358020000|2021-02-26 16:47:00|2208.4|2208.1|2208.4|2208.1|2208.8|2208.5|2207.8|2207.5|138
1614358030000|2021-02-26 16:47:10|2208.2|2207.9|2207.6|2207.3|2208.2|2207.9|2207.3|2207|53
1614358040000|2021-02-26 16:47:20|2208.2|2207.9|2208.1|2207.8|2208.4|2208.1|2207.8|2207.5|39
1614358050000|2021-02-26 16:47:30|2208|2207.7|2208.4|2208.1|2208.7|2208.4|2207.7|2207.4|95
1614358060000|2021-02-26 16:47:40|2208.7|2208.4|2208|2207.7|2208.7|2208.4|2207.6|2207.3|32
1614358070000|2021-02-26 16:47:50|2207.7|2207.4|2206|2205.7|2208.4|2208.1|2205.1|2204.8|290
1614358080000|2021-02-26 16:48:00|2206.6|2206.3|2207.2|2206.9|2207.5|2207.2|2206.6|2206.3|72
1614358090000|2021-02-26 16:48:10|2207.5|2207.2|2207.4|2207.1|2207.7|2207.4|2207.1|2206.8|35
1614358100000|2021-02-26 16:48:20|2207.7|2207.4|2208.7|2208.4|2208.7|2208.4|2207.7|2207.4|88
1614358110000|2021-02-26 16:48:30|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.1|2207.8|28
1614358120000|2021-02-26 16:48:40|2208.8|2208.5|2208.5|2208.2|2209.1|2208.8|2208.4|2208.1|19
1614358130000|2021-02-26 16:48:50|2208.2|2207.9|2208.1|2207.8|2208.6|2208.3|2208|2207.7|14
1614358140000|2021-02-26 16:49:00|2208.8|2208.5|2210.2|2209.9|2210.2|2209.9|2208.8|2208.5|88
1614358150000|2021-02-26 16:49:10|2210.3|2210|2210.8|2210.5|2210.9|2210.6|2209.9|2209.6|79
1614358160000|2021-02-26 16:49:20|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|32
1614358170000|2021-02-26 16:49:30|2211.6|2211.3|2211|2210.7|2211.6|2211.3|2210.7|2210.4|22
1614358180000|2021-02-26 16:49:40|2210.7|2210.4|2210.8|2210.5|2210.9|2210.6|2210.3|2210|31
1614358190000|2021-02-26 16:49:50|2210.9|2210.6|2210.5|2210.2|2211|2210.7|2210.5|2210.2|22
1614358200000|2021-02-26 16:50:00|2211|2210.7|2208.1|2207.8|2211.5|2211.2|2207.3|2207|395
1614358210000|2021-02-26 16:50:10|2208.3|2208|2208.4|2208.1|2208.9|2208.6|2208.3|2208|70
1614358220000|2021-02-26 16:50:20|2208.2|2207.9|2207.4|2207.1|2208.2|2207.9|2207|2206.7|138
1614358230000|2021-02-26 16:50:30|2207.5|2207.2|2207.6|2207.3|2208.2|2207.9|2205.1|2204.8|422
1614358240000|2021-02-26 16:50:40|2207.7|2207.4|2207.8|2207.5|2208.3|2208|2207.3|2207|231
1614358250000|2021-02-26 16:50:50|2207.9|2207.6|2208.8|2208.5|2208.9|2208.6|2207.9|2207.6|32
1614358260000|2021-02-26 16:51:00|2209.1|2208.8|2207.5|2207.2|2209.3|2209|2207.5|2207.2|70
1614358270000|2021-02-26 16:51:10|2207.7|2207.4|2206.2|2205.9|2207.7|2207.4|2206.2|2205.9|59
1614358280000|2021-02-26 16:51:20|2206.3|2206|2206.4|2206.1|2206.7|2206.4|2205.9|2205.6|49
1614358290000|2021-02-26 16:51:30|2206.5|2206.2|2206.4|2206.1|2207|2206.7|2205.7|2205.4|71
1614358300000|2021-02-26 16:51:40|2206.2|2205.9|2205.3|2205|2206.6|2206.3|2203.8|2203.5|265
1614358310000|2021-02-26 16:51:50|2205.2|2204.9|2205.1|2204.8|2205.7|2205.4|2205.1|2204.8|34
1614358320000|2021-02-26 16:52:00|2205.3|2205|2204.9|2204.6|2205.5|2205.2|2204.7|2204.4|49
1614358330000|2021-02-26 16:52:10|2204.7|2204.4|2205.5|2205.2|2205.5|2205.2|2203.9|2203.6|44
1614358340000|2021-02-26 16:52:20|2205.2|2204.9|2205.6|2205.3|2205.6|2205.3|2204.6|2204.3|24
1614358350000|2021-02-26 16:52:30|2205.7|2205.4|2204.4|2204.1|2206.2|2205.9|2204.4|2204.1|38
1614358360000|2021-02-26 16:52:40|2204.3|2204|2204.9|2204.6|2205.3|2205|2204.1|2203.8|38
1614358370000|2021-02-26 16:52:50|2204.8|2204.5|2204.8|2204.5|2205.4|2205.1|2204.6|2204.3|65
1614358380000|2021-02-26 16:53:00|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2202.8|2202.5|94
1614358390000|2021-02-26 16:53:10|2203.8|2203.5|2204.6|2204.3|2204.6|2204.3|2203.4|2203.1|27
1614358400000|2021-02-26 16:53:20|2204.8|2204.5|2206|2205.7|2206.1|2205.8|2204.8|2204.5|85
1614358410000|2021-02-26 16:53:30|2206.1|2205.8|2206.7|2206.4|2206.7|2206.4|2206.1|2205.8|39
1614358420000|2021-02-26 16:53:40|2206.9|2206.6|2206|2205.7|2207|2206.7|2205.9|2205.6|59
1614358430000|2021-02-26 16:53:50|2205.8|2205.5|2205.7|2205.4|2206.3|2206|2205.4|2205.1|50
1614358440000|2021-02-26 16:54:00|2205.9|2205.6|2204.6|2204.3|2205.9|2205.6|2204.6|2204.3|33
1614358450000|2021-02-26 16:54:10|2204.1|2203.8|2204.2|2203.9|2204.7|2204.4|2204.1|2203.8|29
1614358460000|2021-02-26 16:54:20|2204|2203.7|2204|2203.7|2204.5|2204.2|2203.7|2203.4|24
1614358470000|2021-02-26 16:54:30|2204.5|2204.2|2206|2205.7|2206.1|2205.8|2204.4|2204.1|57
1614358480000|2021-02-26 16:54:40|2205.8|2205.5|2205.8|2205.5|2206.4|2206.1|2205.6|2205.3|42
1614358490000|2021-02-26 16:54:50|2206|2205.7|2206.3|2206|2206.3|2206|2205.9|2205.6|21
1614358500000|2021-02-26 16:55:00|2206|2205.7|2205|2204.7|2206|2205.7|2204.5|2204.2|30
1614358510000|2021-02-26 16:55:10|2204.8|2204.5|2205.4|2205.1|2205.6|2205.3|2204.6|2204.3|46
1614358520000|2021-02-26 16:55:20|2205.7|2205.4|2206|2205.7|2206|2205.7|2205.5|2205.2|14
1614358530000|2021-02-26 16:55:30|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.6|2205.3|107
1614358540000|2021-02-26 16:55:40|2206.6|2206.3|2206.5|2206.2|2206.9|2206.6|2206.2|2205.9|42
1614358550000|2021-02-26 16:55:50|2206.2|2205.9|2207.3|2207|2207.7|2207.4|2206.2|2205.9|22
1614358560000|2021-02-26 16:56:00|2207.4|2207.1|2206.7|2206.4|2207.6|2207.3|2206.7|2206.4|40
1614358570000|2021-02-26 16:56:10|2206.5|2206.2|2206.3|2206|2206.8|2206.5|2205.8|2205.5|58
1614358580000|2021-02-26 16:56:20|2206.5|2206.2|2207|2206.7|2207.3|2207|2206.4|2206.1|28
1614358590000|2021-02-26 16:56:30|2207.1|2206.8|2208.8|2208.5|2208.9|2208.6|2207.1|2206.8|58
1614358600000|2021-02-26 16:56:40|2208.9|2208.6|2209.1|2208.8|2209.1|2208.8|2208.6|2208.3|44
1614358610000|2021-02-26 16:56:50|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2207.5|2207.2|32
1614358620000|2021-02-26 16:57:00|2208.4|2208.1|2209.3|2209|2209.6|2209.3|2208.4|2208.1|38
1614358630000|2021-02-26 16:57:10|2209.4|2209.1|2209.5|2209.2|2210.1|2209.8|2209.3|2209|43
1614358640000|2021-02-26 16:57:20|2209.4|2209.1|2210.2|2209.9|2210.2|2209.9|2209.3|2209|61
1614358650000|2021-02-26 16:57:30|2209.8|2209.5|2209.6|2209.3|2210|2209.7|2209.4|2209.1|57
1614358660000|2021-02-26 16:57:40|2209.7|2209.4|2209.7|2209.4|2210.1|2209.8|2209.6|2209.3|75
1614358670000|2021-02-26 16:57:50|2209.8|2209.5|2210.7|2210.4|2210.7|2210.4|2209.8|2209.5|26
1614358680000|2021-02-26 16:58:00|2211.1|2210.8|2211.7|2211.4|2211.8|2211.5|2210.7|2210.4|80
1614358690000|2021-02-26 16:58:10|2211.8|2211.5|2212.1|2211.8|2212.5|2212.2|2211.7|2211.4|33
1614358700000|2021-02-26 16:58:20|2211.8|2211.5|2212.8|2212.5|2213|2212.7|2211.8|2211.5|30
1614358710000|2021-02-26 16:58:30|2212.9|2212.6|2213.2|2212.9|2213.5|2213.2|2212.8|2212.5|32
1614358720000|2021-02-26 16:58:40|2213|2212.7|2213|2212.7|2213.2|2212.9|2212.7|2212.4|41
1614358730000|2021-02-26 16:58:50|2213.2|2212.9|2212.6|2212.3|2213.2|2212.9|2212.2|2211.9|35
1614358740000|2021-02-26 16:59:00|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2211.8|2211.5|34
1614358750000|2021-02-26 16:59:10|2212.1|2211.8|2211.7|2211.4|2212.1|2211.8|2211.6|2211.3|23
1614358760000|2021-02-26 16:59:20|2211.9|2211.6|2211.5|2211.2|2212.3|2212|2211.1|2210.8|52
1614358770000|2021-02-26 16:59:30|2212|2211.7|2212.8|2212.5|2212.8|2212.5|2211.7|2211.4|24
1614358780000|2021-02-26 16:59:40|2213.1|2212.8|2213.6|2213.3|2214.2|2213.9|2213.1|2212.8|38
1614358790000|2021-02-26 16:59:50|2213.4|2213.1|2214|2213.7|2214.5|2214.2|2213.4|2213.1|62
1614358800000|2021-02-26 17:00:00|2213.7|2213.4|2215.2|2214.9|2215.5|2215.2|2213.7|2213.4|98
1614358810000|2021-02-26 17:00:10|2215.5|2215.2|2214.7|2214.4|2215.8|2215.5|2214.3|2214|60
1614358820000|2021-02-26 17:00:20|2214.5|2214.2|2213.2|2212.9|2214.5|2214.2|2212.8|2212.5|70
1614358830000|2021-02-26 17:00:30|2213.1|2212.8|2214.2|2213.9|2214.3|2214|2213.1|2212.8|40
1614358840000|2021-02-26 17:00:40|2214.5|2214.2|2214.2|2213.9|2214.9|2214.6|2214.1|2213.8|40
1614358850000|2021-02-26 17:00:50|2214.3|2214|2214.2|2213.9|2214.9|2214.6|2214.1|2213.8|62
1614358860000|2021-02-26 17:01:00|2214.4|2214.1|2215.7|2215.4|2215.7|2215.4|2214.4|2214.1|31
1614358870000|2021-02-26 17:01:10|2215.6|2215.3|2215.8|2215.5|2216.2|2215.9|2215.5|2215.2|95
1614358880000|2021-02-26 17:01:20|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.2|2214.9|28
1614358890000|2021-02-26 17:01:30|2215.4|2215.1|2214.2|2213.9|2215.9|2215.6|2214.2|2213.9|56
1614358900000|2021-02-26 17:01:40|2214.1|2213.8|2215.3|2215|2215.3|2215|2214|2213.7|87
1614358910000|2021-02-26 17:01:50|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215|2214.7|25
1614358920000|2021-02-26 17:02:00|2215.2|2214.9|2215.4|2215.1|2216|2215.7|2215.2|2214.9|22
1614358930000|2021-02-26 17:02:10|2215.7|2215.4|2215.6|2215.3|2216.2|2215.9|2215.5|2215.2|27
1614358940000|2021-02-26 17:02:20|2215.9|2215.6|2216.6|2216.3|2216.9|2216.6|2215.9|2215.6|30
1614358950000|2021-02-26 17:02:30|2216.8|2216.5|2217.4|2217.1|2217.4|2217.1|2216.8|2216.5|44
1614358960000|2021-02-26 17:02:40|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.5|2216.2|22
1614358970000|2021-02-26 17:02:50|2217.5|2217.2|2218.7|2218.4|2218.7|2218.4|2217.5|2217.2|39
1614358980000|2021-02-26 17:03:00|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218|2217.7|31
1614358990000|2021-02-26 17:03:10|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.2|2217.9|46
1614359000000|2021-02-26 17:03:20|2218.3|2218|2217.5|2217.2|2218.3|2218|2217.1|2216.8|42
1614359010000|2021-02-26 17:03:30|2217.6|2217.3|2216.3|2216|2217.6|2217.3|2216.1|2215.8|51
1614359020000|2021-02-26 17:03:40|2216.2|2215.9|2216.9|2216.6|2217.1|2216.8|2216.1|2215.8|58
1614359030000|2021-02-26 17:03:50|2216.8|2216.5|2217.9|2217.6|2217.9|2217.6|2216.8|2216.5|26
1614359040000|2021-02-26 17:04:00|2217.8|2217.5|2218.1|2217.8|2218.2|2217.9|2217.7|2217.4|49
1614359050000|2021-02-26 17:04:10|2217.3|2217|2218.3|2218|2218.3|2218|2217.1|2216.8|94
1614359060000|2021-02-26 17:04:20|2218.1|2217.8|2218.8|2218.5|2218.8|2218.5|2218.1|2217.8|55
1614359070000|2021-02-26 17:04:30|2219.4|2219.1|2219.2|2218.9|2219.6|2219.3|2218.5|2218.2|197
1614359080000|2021-02-26 17:04:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.1|2217.8|56
1614359090000|2021-02-26 17:04:50|2218.6|2218.3|2219.4|2219.1|2219.7|2219.4|2218.2|2217.9|33
1614359100000|2021-02-26 17:05:00|2219.2|2218.9|2217.3|2217|2219.2|2218.9|2217.3|2217|100
1614359110000|2021-02-26 17:05:10|2216.9|2216.6|2215.9|2215.6|2216.9|2216.6|2215.2|2214.9|109
1614359120000|2021-02-26 17:05:20|2215.8|2215.5|2215.3|2215|2216.3|2216|2214.5|2214.2|150
1614359130000|2021-02-26 17:05:30|2215|2214.7|2215.3|2215|2215.7|2215.4|2214.7|2214.4|195
1614359140000|2021-02-26 17:05:40|2214.5|2214.2|2216.2|2215.9|2216.5|2216.2|2214.5|2214.2|96
1614359150000|2021-02-26 17:05:50|2216.6|2216.3|2217.1|2216.8|2217.7|2217.4|2216.6|2216.3|37
1614359160000|2021-02-26 17:06:00|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2216.9|2216.6|19
1614359170000|2021-02-26 17:06:10|2217.1|2216.8|2218.1|2217.8|2218.4|2218.1|2217|2216.7|105
1614359180000|2021-02-26 17:06:20|2218.3|2218|2218.6|2218.3|2218.7|2218.4|2218.1|2217.8|52
1614359190000|2021-02-26 17:06:30|2218.7|2218.4|2219.5|2219.2|2219.5|2219.2|2218.5|2218.2|45
1614359200000|2021-02-26 17:06:40|2220|2219.7|2220.3|2220|2220.5|2220.2|2219.6|2219.3|249
1614359210000|2021-02-26 17:06:50|2220|2219.7|2221.3|2221|2221.6|2221.3|2220|2219.7|104
1614359220000|2021-02-26 17:07:00|2221.7|2221.4|2223|2222.7|2223.1|2222.8|2221.6|2221.3|98
1614359230000|2021-02-26 17:07:10|2222.6|2222.3|2221|2220.7|2223.5|2223.2|2221|2220.7|148
1614359240000|2021-02-26 17:07:20|2221.1|2220.8|2220.8|2220.5|2221.3|2221|2220.5|2220.2|55
1614359250000|2021-02-26 17:07:30|2221.3|2221|2220.8|2220.5|2221.6|2221.3|2220.8|2220.5|28
1614359260000|2021-02-26 17:07:40|2221.1|2220.8|2223.4|2223.1|2223.4|2223.1|2221|2220.7|36
1614359270000|2021-02-26 17:07:50|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2222.8|2222.5|54
1614359280000|2021-02-26 17:08:00|2222.8|2222.5|2222.1|2221.8|2223|2222.7|2221.3|2221|47
1614359290000|2021-02-26 17:08:10|2221.8|2221.5|2223.3|2223|2223.5|2223.2|2221.8|2221.5|38
1614359300000|2021-02-26 17:08:20|2223.7|2223.4|2223.7|2223.4|2224|2223.7|2223.1|2222.8|45
1614359310000|2021-02-26 17:08:30|2223.3|2223|2222.2|2221.9|2223.9|2223.6|2222.2|2221.9|36
1614359320000|2021-02-26 17:08:40|2222.3|2222|2223.4|2223.1|2223.6|2223.3|2222.3|2222|43
1614359330000|2021-02-26 17:08:50|2223.6|2223.3|2224.6|2224.3|2224.7|2224.4|2223.1|2222.8|120
1614359340000|2021-02-26 17:09:00|2224.4|2224.1|2223.6|2223.3|2224.6|2224.3|2223.3|2223|51
1614359350000|2021-02-26 17:09:10|2224|2223.7|2224.9|2224.6|2225|2224.7|2223.5|2223.2|62
1614359360000|2021-02-26 17:09:20|2224.7|2224.4|2224.5|2224.2|2225|2224.7|2224.5|2224.2|77
1614359370000|2021-02-26 17:09:30|2224.7|2224.4|2224.6|2224.3|2225|2224.7|2224.5|2224.2|27
1614359380000|2021-02-26 17:09:40|2224.5|2224.2|2225.7|2225.4|2225.7|2225.4|2224.5|2224.2|138
1614359390000|2021-02-26 17:09:50|2226|2225.7|2225.8|2225.5|2226.2|2225.9|2225.3|2225|76
1614359400000|2021-02-26 17:10:00|2225.7|2225.4|2225.9|2225.6|2226.5|2226.2|2225.7|2225.4|175
1614359410000|2021-02-26 17:10:10|2226.3|2226|2226.7|2226.4|2227|2226.7|2225.6|2225.3|113
1614359420000|2021-02-26 17:10:20|2226.8|2226.5|2224.7|2224.4|2226.8|2226.5|2224.4|2224.1|69
1614359430000|2021-02-26 17:10:30|2224.6|2224.3|2225.1|2224.8|2225.5|2225.2|2224.4|2224.1|73
1614359440000|2021-02-26 17:10:40|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2224.9|2224.6|113
1614359450000|2021-02-26 17:10:50|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2224.8|2224.5|17
1614359460000|2021-02-26 17:11:00|2225.4|2225.1|2226.3|2226|2226.3|2226|2225.3|2225|42
1614359470000|2021-02-26 17:11:10|2226.4|2226.1|2226|2225.7|2226.4|2226.1|2225.9|2225.6|48
1614359480000|2021-02-26 17:11:20|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2225.4|2225.1|131
1614359490000|2021-02-26 17:11:30|2226.4|2226.1|2226|2225.7|2226.4|2226.1|2226|2225.7|23
1614359500000|2021-02-26 17:11:40|2225.9|2225.6|2226|2225.7|2226.5|2226.2|2225.8|2225.5|129
1614359510000|2021-02-26 17:11:50|2225.6|2225.3|2224.2|2223.9|2225.6|2225.3|2224.1|2223.8|66
1614359520000|2021-02-26 17:12:00|2224|2223.7|2225.2|2224.9|2225.3|2225|2223.8|2223.5|346
1614359530000|2021-02-26 17:12:10|2224.9|2224.6|2227|2226.7|2227.1|2226.8|2224.9|2224.6|304
1614359540000|2021-02-26 17:12:20|2226.9|2226.6|2226.6|2226.3|2227.3|2227|2226.6|2226.3|94
1614359550000|2021-02-26 17:12:30|2226.9|2226.6|2227.2|2226.9|2227.4|2227.1|2226.7|2226.4|122
1614359560000|2021-02-26 17:12:40|2227.1|2226.8|2225.4|2225.1|2227.1|2226.8|2225.3|2225|64
1614359570000|2021-02-26 17:12:50|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.4|2225.1|65
1614359580000|2021-02-26 17:13:00|2225.1|2224.8|2225.9|2225.6|2226|2225.7|2224.7|2224.4|59
1614359590000|2021-02-26 17:13:10|2226|2225.7|2227|2226.7|2227|2226.7|2225.8|2225.5|54
1614359600000|2021-02-26 17:13:20|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.4|2226.1|22
1614359610000|2021-02-26 17:13:30|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227|2226.7|38
1614359620000|2021-02-26 17:13:40|2227.5|2227.2|2227.7|2227.4|2228.4|2228.1|2227.3|2227|82
1614359630000|2021-02-26 17:13:50|2227.8|2227.5|2228.4|2228.1|2228.5|2228.2|2227.5|2227.2|37
1614359640000|2021-02-26 17:14:00|2228.6|2228.3|2229.2|2228.9|2229.2|2228.9|2228.4|2228.1|112
1614359650000|2021-02-26 17:14:10|2228.9|2228.6|2229.8|2229.5|2230.4|2230.1|2228.7|2228.4|193
1614359660000|2021-02-26 17:14:20|2229.7|2229.4|2229.4|2229.1|2230.7|2230.4|2229.4|2229.1|85
1614359670000|2021-02-26 17:14:30|2228.8|2228.5|2228|2227.7|2229.1|2228.8|2227.8|2227.5|95
1614359680000|2021-02-26 17:14:40|2227.8|2227.5|2228.4|2228.1|2228.6|2228.3|2227.8|2227.5|70
1614359690000|2021-02-26 17:14:50|2228.6|2228.3|2229.1|2228.8|2229.5|2229.2|2228.4|2228.1|41
1614359700000|2021-02-26 17:15:00|2228.5|2228.2|2227.6|2227.3|2228.5|2228.2|2227.3|2227|63
1614359710000|2021-02-26 17:15:10|2227.4|2227.1|2229|2228.7|2229.4|2229.1|2227.3|2227|162
1614359720000|2021-02-26 17:15:20|2228.9|2228.6|2228|2227.7|2228.9|2228.6|2228|2227.7|26
1614359730000|2021-02-26 17:15:30|2227.4|2227.1|2227.8|2227.5|2228|2227.7|2227|2226.7|87
1614359740000|2021-02-26 17:15:40|2227.4|2227.1|2226.7|2226.4|2227.5|2227.2|2226.7|2226.4|49
1614359750000|2021-02-26 17:15:50|2226.8|2226.5|2228|2227.7|2228.1|2227.8|2226.8|2226.5|23
1614359760000|2021-02-26 17:16:00|2227.8|2227.5|2228|2227.7|2228.6|2228.3|2227.8|2227.5|61
1614359770000|2021-02-26 17:16:10|2228.1|2227.8|2229.1|2228.8|2229.2|2228.9|2228.1|2227.8|58
1614359780000|2021-02-26 17:16:20|2229.3|2229|2229.3|2229|2229.6|2229.3|2228.9|2228.6|18
1614359790000|2021-02-26 17:16:30|2229.1|2228.8|2230.1|2229.8|2230.1|2229.8|2229|2228.7|45
1614359800000|2021-02-26 17:16:40|2229.7|2229.4|2229.7|2229.4|2230|2229.7|2229.3|2229|40
1614359810000|2021-02-26 17:16:50|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.1|2228.8|55
1614359820000|2021-02-26 17:17:00|2229.9|2229.6|2230|2229.7|2230.2|2229.9|2229.8|2229.5|37
1614359830000|2021-02-26 17:17:10|2230.3|2230|2229.7|2229.4|2230.3|2230|2229.7|2229.4|56
1614359840000|2021-02-26 17:17:20|2229.9|2229.6|2229.3|2229|2229.9|2229.6|2229|2228.7|62
1614359850000|2021-02-26 17:17:30|2229.4|2229.1|2228.9|2228.6|2229.6|2229.3|2228.7|2228.4|63
1614359860000|2021-02-26 17:17:40|2229.1|2228.8|2230.1|2229.8|2230.3|2230|2229.1|2228.8|64
1614359870000|2021-02-26 17:17:50|2230|2229.7|2229.2|2228.9|2230.1|2229.8|2229.2|2228.9|53
1614359880000|2021-02-26 17:18:00|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.5|2228.2|52
1614359890000|2021-02-26 17:18:10|2229.2|2228.9|2229.6|2229.3|2230|2229.7|2229.2|2228.9|48
1614359900000|2021-02-26 17:18:20|2229.7|2229.4|2230.7|2230.4|2231|2230.7|2229.5|2229.2|95
1614359910000|2021-02-26 17:18:30|2230.2|2229.9|2230.9|2230.6|2230.9|2230.6|2230.2|2229.9|98
1614359920000|2021-02-26 17:18:40|2230.8|2230.5|2230.2|2229.9|2231.2|2230.9|2230.2|2229.9|102
1614359930000|2021-02-26 17:18:50|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.2|2229.9|72
1614359940000|2021-02-26 17:19:00|2230.6|2230.3|2230.4|2230.1|2231.4|2231.1|2230.4|2230.1|103
1614359950000|2021-02-26 17:19:10|2230.1|2229.8|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|225
1614359960000|2021-02-26 17:19:20|2230.5|2230.2|2230.2|2229.9|2230.6|2230.3|2229.9|2229.6|41
1614359970000|2021-02-26 17:19:30|2230|2229.7|2228.2|2227.9|2230|2229.7|2228|2227.7|74
1614359980000|2021-02-26 17:19:40|2228.3|2228|2228.9|2228.6|2229.1|2228.8|2228.3|2228|90
1614359990000|2021-02-26 17:19:50|2228.8|2228.5|2228.8|2228.5|2229.4|2229.1|2228.7|2228.4|39
1614360000000|2021-02-26 17:20:00|2228.9|2228.6|2229.4|2229.1|2229.7|2229.4|2228.9|2228.6|27
1614360010000|2021-02-26 17:20:10|2229.3|2229|2229.5|2229.2|2229.7|2229.4|2229.2|2228.9|29
1614360020000|2021-02-26 17:20:20|2229.8|2229.5|2227.6|2227.3|2230|2229.7|2227.5|2227.2|88
1614360030000|2021-02-26 17:20:30|2227.7|2227.4|2228.4|2228.1|2229.1|2228.8|2227.5|2227.2|41
1614360040000|2021-02-26 17:20:40|2228.2|2227.9|2228.4|2228.1|2228.9|2228.6|2227.9|2227.6|56
1614360050000|2021-02-26 17:20:50|2228|2227.7|2228.3|2228|2228.7|2228.4|2227.9|2227.6|212
1614360060000|2021-02-26 17:21:00|2228.2|2227.9|2227.5|2227.2|2228.2|2227.9|2226.9|2226.6|103
1614360070000|2021-02-26 17:21:10|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227|2226.7|64
1614360080000|2021-02-26 17:21:20|2226.8|2226.5|2227.5|2227.2|2227.9|2227.6|2226.8|2226.5|202
1614360090000|2021-02-26 17:21:30|2227.2|2226.9|2228.8|2228.5|2228.8|2228.5|2227.2|2226.9|46
1614360100000|2021-02-26 17:21:40|2229|2228.7|2228.9|2228.6|2229.3|2229|2228.7|2228.4|51
1614360110000|2021-02-26 17:21:50|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.5|2228.2|19
1614360120000|2021-02-26 17:22:00|2228.8|2228.5|2229.3|2229|2229.4|2229.1|2228.7|2228.4|27
1614360130000|2021-02-26 17:22:10|2229.2|2228.9|2229.1|2228.8|2229.4|2229.1|2229|2228.7|28
1614360140000|2021-02-26 17:22:20|2228.9|2228.6|2227.7|2227.4|2229.1|2228.8|2227.7|2227.4|23
1614360150000|2021-02-26 17:22:30|2228.1|2227.8|2227.7|2227.4|2228.1|2227.8|2226.9|2226.6|81
1614360160000|2021-02-26 17:22:40|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2228|2227.7|22
1614360170000|2021-02-26 17:22:50|2228.4|2228.1|2228.6|2228.3|2228.7|2228.4|2228.1|2227.8|49
1614360180000|2021-02-26 17:23:00|2228.5|2228.2|2228.8|2228.5|2229.2|2228.9|2228.5|2228.2|18
1614360190000|2021-02-26 17:23:10|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228.2|2227.9|26
1614360200000|2021-02-26 17:23:20|2228.3|2228|2228|2227.7|2228.3|2228|2227.9|2227.6|19
1614360210000|2021-02-26 17:23:30|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.6|2227.3|30
1614360220000|2021-02-26 17:23:40|2228|2227.7|2228.8|2228.5|2228.8|2228.5|2228|2227.7|30
1614360230000|2021-02-26 17:23:50|2228.9|2228.6|2228.4|2228.1|2229|2228.7|2228.4|2228.1|40
1614360240000|2021-02-26 17:24:00|2228.5|2228.2|2228.6|2228.3|2228.9|2228.6|2228.4|2228.1|27
1614360250000|2021-02-26 17:24:10|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2227.9|2227.6|30
1614360260000|2021-02-26 17:24:20|2228.8|2228.5|2229.3|2229|2229.3|2229|2228.8|2228.5|38
1614360270000|2021-02-26 17:24:30|2229.2|2228.9|2228.7|2228.4|2229.2|2228.9|2228.6|2228.3|30
1614360280000|2021-02-26 17:24:40|2228.3|2228|2228.3|2228|2228.4|2228.1|2227.9|2227.6|17
1614360290000|2021-02-26 17:24:50|2228|2227.7|2229.4|2229.1|2229.4|2229.1|2227.8|2227.5|66
1614360300000|2021-02-26 17:25:00|2229.7|2229.4|2229.8|2229.5|2230.2|2229.9|2229.2|2228.9|90
1614360310000|2021-02-26 17:25:10|2229.6|2229.3|2230|2229.7|2230.6|2230.3|2229.5|2229.2|30
1614360320000|2021-02-26 17:25:20|2229.7|2229.4|2229.1|2228.8|2229.7|2229.4|2229.1|2228.8|41
1614360330000|2021-02-26 17:25:30|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2228.9|2228.6|87
1614360340000|2021-02-26 17:25:40|2229.2|2228.9|2229.4|2229.1|2229.5|2229.2|2228.7|2228.4|158
1614360350000|2021-02-26 17:25:50|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2229.4|2229.1|16
1614360360000|2021-02-26 17:26:00|2229|2228.7|2228|2227.7|2229|2228.7|2228|2227.7|29
1614360370000|2021-02-26 17:26:10|2227.4|2227.1|2227.6|2227.3|2227.9|2227.6|2227.4|2227.1|23
1614360380000|2021-02-26 17:26:20|2227.3|2227|2225.6|2225.3|2227.6|2227.3|2225.2|2224.9|75
1614360390000|2021-02-26 17:26:30|2225.8|2225.5|2225.3|2225|2225.8|2225.5|2224.8|2224.5|41
1614360400000|2021-02-26 17:26:40|2225.4|2225.1|2225.8|2225.5|2226|2225.7|2225.2|2224.9|35
1614360410000|2021-02-26 17:26:50|2226|2225.7|2225.3|2225|2226.7|2226.4|2225.3|2225|20
1614360420000|2021-02-26 17:27:00|2225.4|2225.1|2225|2224.7|2225.6|2225.3|2224.6|2224.3|23
1614360430000|2021-02-26 17:27:10|2224.7|2224.4|2223.9|2223.6|2224.7|2224.4|2223.7|2223.4|45
1614360440000|2021-02-26 17:27:20|2224.1|2223.8|2222.6|2222.3|2224.1|2223.8|2222.6|2222.3|39
1614360450000|2021-02-26 17:27:30|2222.7|2222.4|2222|2221.7|2222.7|2222.4|2221.9|2221.6|67
1614360460000|2021-02-26 17:27:40|2221.5|2221.2|2222.8|2222.5|2222.8|2222.5|2221.5|2221.2|57
1614360470000|2021-02-26 17:27:50|2222.9|2222.6|2223.5|2223.2|2223.5|2223.2|2222.7|2222.4|56
1614360480000|2021-02-26 17:28:00|2223.7|2223.4|2224.2|2223.9|2224.3|2224|2223.6|2223.3|42
1614360490000|2021-02-26 17:28:10|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|5
1614360500000|2021-02-26 17:28:20|2224|2223.7|2222.7|2222.4|2224|2223.7|2222.6|2222.3|30
1614360510000|2021-02-26 17:28:30|2222.8|2222.5|2221.8|2221.5|2222.8|2222.5|2221.6|2221.3|17
1614360520000|2021-02-26 17:28:40|2221.6|2221.3|2222.5|2222.2|2222.6|2222.3|2221.6|2221.3|29
1614360530000|2021-02-26 17:28:50|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|11
1614360540000|2021-02-26 17:29:00|2221.6|2221.3|2220.9|2220.6|2221.7|2221.4|2220.9|2220.6|35
1614360550000|2021-02-26 17:29:10|2221|2220.7|2221.4|2221.1|2221.5|2221.2|2220.9|2220.6|65
1614360560000|2021-02-26 17:29:20|2221.7|2221.4|2222.6|2222.3|2222.8|2222.5|2221.4|2221.1|62
1614360570000|2021-02-26 17:29:30|2222.8|2222.5|2222.5|2222.2|2223.1|2222.8|2222.5|2222.2|34
1614360580000|2021-02-26 17:29:40|2222.8|2222.5|2223.8|2223.5|2224.1|2223.8|2222.8|2222.5|24
1614360590000|2021-02-26 17:29:50|2224.1|2223.8|2223.9|2223.6|2224.5|2224.2|2223.9|2223.6|42
1614360600000|2021-02-26 17:30:00|2224|2223.7|2224.8|2224.5|2224.9|2224.6|2224|2223.7|58
1614360610000|2021-02-26 17:30:10|2224.9|2224.6|2225.7|2225.4|2225.7|2225.4|2224.7|2224.4|63
1614360620000|2021-02-26 17:30:20|2225.5|2225.2|2225|2224.7|2225.7|2225.4|2224.9|2224.6|27
1614360630000|2021-02-26 17:30:30|2225.1|2224.8|2225|2224.7|2225.3|2225|2224.9|2224.6|21
1614360640000|2021-02-26 17:30:40|2224.7|2224.4|2225.4|2225.1|2225.7|2225.4|2224.7|2224.4|56
1614360650000|2021-02-26 17:30:50|2225.1|2224.8|2225.7|2225.4|2225.8|2225.5|2225.1|2224.8|49
1614360660000|2021-02-26 17:31:00|2225.6|2225.3|2226.5|2226.2|2226.5|2226.2|2225.6|2225.3|52
1614360670000|2021-02-26 17:31:10|2226.8|2226.5|2226.5|2226.2|2226.9|2226.6|2226.3|2226|69
1614360680000|2021-02-26 17:31:20|2226.4|2226.1|2227|2226.7|2227.1|2226.8|2226.4|2226.1|60
1614360690000|2021-02-26 17:31:30|2227.2|2226.9|2228.4|2228.1|2228.4|2228.1|2227.2|2226.9|48
1614360700000|2021-02-26 17:31:40|2228.5|2228.2|2229.1|2228.8|2229.3|2229|2228.4|2228.1|53
1614360710000|2021-02-26 17:31:50|2228.7|2228.4|2229|2228.7|2229.3|2229|2228.7|2228.4|51
1614360720000|2021-02-26 17:32:00|2228.7|2228.4|2228.4|2228.1|2229.6|2229.3|2228.2|2227.9|46
1614360730000|2021-02-26 17:32:10|2228.6|2228.3|2228.8|2228.5|2229|2228.7|2228.6|2228.3|47
1614360740000|2021-02-26 17:32:20|2228.6|2228.3|2228.3|2228|2229.2|2228.9|2228.3|2228|45
1614360750000|2021-02-26 17:32:30|2228.1|2227.8|2227.2|2226.9|2228.1|2227.8|2227.1|2226.8|37
1614360760000|2021-02-26 17:32:40|2227.3|2227|2227.4|2227.1|2227.7|2227.4|2226.7|2226.4|56
1614360770000|2021-02-26 17:32:50|2227.5|2227.2|2227.4|2227.1|2227.8|2227.5|2227.4|2227.1|45
1614360780000|2021-02-26 17:33:00|2227.8|2227.5|2228.3|2228|2228.5|2228.2|2227.5|2227.2|48
1614360790000|2021-02-26 17:33:10|2228.2|2227.9|2228.9|2228.6|2228.9|2228.6|2228.2|2227.9|40
1614360800000|2021-02-26 17:33:20|2229|2228.7|2230|2229.7|2230|2229.7|2228.9|2228.6|61
1614360810000|2021-02-26 17:33:30|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.2|2228.9|66
1614360820000|2021-02-26 17:33:40|2230.2|2229.9|2230.5|2230.2|2230.7|2230.4|2229.8|2229.5|356
1614360830000|2021-02-26 17:33:50|2230.3|2230|2231|2230.7|2231.3|2231|2230.3|2230|119
1614360840000|2021-02-26 17:34:00|2230.9|2230.6|2231.4|2231.1|2231.8|2231.5|2230.9|2230.6|61
1614360850000|2021-02-26 17:34:10|2231.2|2230.9|2230.9|2230.6|2232|2231.7|2230.9|2230.6|60
1614360860000|2021-02-26 17:34:20|2231|2230.7|2228.2|2227.9|2231.4|2231.1|2228.2|2227.9|89
1614360870000|2021-02-26 17:34:30|2228.3|2228|2228.3|2228|2228.6|2228.3|2228|2227.7|48
1614360880000|2021-02-26 17:34:40|2228.5|2228.2|2229.5|2229.2|2229.9|2229.6|2228.2|2227.9|72
1614360890000|2021-02-26 17:34:50|2229.3|2229|2229.3|2229|2229.5|2229.2|2228.9|2228.6|51
1614360900000|2021-02-26 17:35:00|2229.4|2229.1|2229.7|2229.4|2230|2229.7|2228.9|2228.6|77
1614360910000|2021-02-26 17:35:10|2229.8|2229.5|2229.8|2229.5|2230.3|2230|2229.7|2229.4|52
1614360920000|2021-02-26 17:35:20|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.1|2228.8|61
1614360930000|2021-02-26 17:35:30|2229.6|2229.3|2230.3|2230|2230.6|2230.3|2229.6|2229.3|93
1614360940000|2021-02-26 17:35:40|2230.1|2229.8|2231.2|2230.9|2231.2|2230.9|2230.1|2229.8|62
1614360950000|2021-02-26 17:35:50|2231.4|2231.1|2232.6|2232.3|2233|2232.7|2231.4|2231.1|222
1614360960000|2021-02-26 17:36:00|2232.4|2232.1|2233.3|2233|2233.5|2233.2|2232.4|2232.1|131
1614360970000|2021-02-26 17:36:10|2233.1|2232.8|2233.7|2233.4|2234.3|2234|2233.1|2232.8|95
1614360980000|2021-02-26 17:36:20|2233.9|2233.6|2233.6|2233.3|2234.1|2233.8|2233.1|2232.8|62
1614360990000|2021-02-26 17:36:30|2233.7|2233.4|2231.5|2231.2|2233.7|2233.4|2231.5|2231.2|96
1614361000000|2021-02-26 17:36:40|2231.7|2231.4|2230.1|2229.8|2232|2231.7|2229.9|2229.6|92
1614361010000|2021-02-26 17:36:50|2230.3|2230|2231.3|2231|2231.6|2231.3|2230|2229.7|47
1614361020000|2021-02-26 17:37:00|2230.8|2230.5|2232.1|2231.8|2232.1|2231.8|2230.6|2230.3|39
1614361030000|2021-02-26 17:37:10|2232.2|2231.9|2232.9|2232.6|2232.9|2232.6|2232|2231.7|68
1614361040000|2021-02-26 17:37:20|2233.1|2232.8|2233.8|2233.5|2234.5|2234.2|2232.8|2232.5|135
1614361050000|2021-02-26 17:37:30|2233.9|2233.6|2233.3|2233|2234|2233.7|2233|2232.7|87
1614361060000|2021-02-26 17:37:40|2233.4|2233.1|2230.7|2230.4|2233.6|2233.3|2230.7|2230.4|125
1614361070000|2021-02-26 17:37:50|2230.8|2230.5|2230.7|2230.4|2231.2|2230.9|2230.5|2230.2|70
1614361080000|2021-02-26 17:38:00|2230.6|2230.3|2230.8|2230.5|2231|2230.7|2230.5|2230.2|54
1614361090000|2021-02-26 17:38:10|2230.9|2230.6|2230.4|2230.1|2230.9|2230.6|2229.6|2229.3|45
1614361100000|2021-02-26 17:38:20|2230|2229.7|2230.9|2230.6|2231|2230.7|2230|2229.7|35
1614361110000|2021-02-26 17:38:30|2230.7|2230.4|2230.2|2229.9|2230.8|2230.5|2229.4|2229.1|68
1614361120000|2021-02-26 17:38:40|2230.5|2230.2|2229.3|2229|2230.8|2230.5|2229.2|2228.9|82
1614361130000|2021-02-26 17:38:50|2229.1|2228.8|2229|2228.7|2229.6|2229.3|2228.8|2228.5|340
1614361140000|2021-02-26 17:39:00|2228.7|2228.4|2229.4|2229.1|2229.4|2229.1|2228.2|2227.9|53
1614361150000|2021-02-26 17:39:10|2229.6|2229.3|2230.4|2230.1|2230.4|2230.1|2229.4|2229.1|36
1614361160000|2021-02-26 17:39:20|2230.8|2230.5|2231.6|2231.3|2231.9|2231.6|2230.5|2230.2|69
1614361170000|2021-02-26 17:39:30|2231.3|2231|2229.8|2229.5|2231.3|2231|2229.4|2229.1|98
1614361180000|2021-02-26 17:39:40|2229.7|2229.4|2229.6|2229.3|2230|2229.7|2229.4|2229.1|64
1614361190000|2021-02-26 17:39:50|2229.9|2229.6|2229.9|2229.6|2230.1|2229.8|2229.5|2229.2|48
1614361200000|2021-02-26 17:40:00|2230|2229.7|2228.7|2228.4|2230|2229.7|2228.4|2228.1|50
1614361210000|2021-02-26 17:40:10|2228.2|2227.9|2227|2226.7|2228.2|2227.9|2227|2226.7|43
1614361220000|2021-02-26 17:40:20|2227.4|2227.1|2227.6|2227.3|2228.4|2228.1|2227.4|2227.1|51
1614361230000|2021-02-26 17:40:30|2227.5|2227.2|2227.9|2227.6|2227.9|2227.6|2227|2226.7|81
1614361240000|2021-02-26 17:40:40|2227.7|2227.4|2229|2228.7|2229.5|2229.2|2227.7|2227.4|40
1614361250000|2021-02-26 17:40:50|2228.9|2228.6|2229.5|2229.2|2229.6|2229.3|2228.9|2228.6|41
1614361260000|2021-02-26 17:41:00|2229.3|2229|2229.1|2228.8|2229.6|2229.3|2228.8|2228.5|70
1614361270000|2021-02-26 17:41:10|2229|2228.7|2229.9|2229.6|2229.9|2229.6|2228.9|2228.6|51
1614361280000|2021-02-26 17:41:20|2229.7|2229.4|2231.1|2230.8|2231.3|2231|2229.7|2229.4|58
1614361290000|2021-02-26 17:41:30|2231|2230.7|2231|2230.7|2231.4|2231.1|2230.8|2230.5|54
1614361300000|2021-02-26 17:41:40|2230.7|2230.4|2230.9|2230.6|2231.3|2231|2230.7|2230.4|50
1614361310000|2021-02-26 17:41:50|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.7|2230.4|37
1614361320000|2021-02-26 17:42:00|2230.8|2230.5|2230.9|2230.6|2231.1|2230.8|2230.6|2230.3|51
1614361330000|2021-02-26 17:42:10|2231|2230.7|2230.1|2229.8|2231.1|2230.8|2230.1|2229.8|52
1614361340000|2021-02-26 17:42:20|2230.2|2229.9|2229.2|2228.9|2230.7|2230.4|2229.1|2228.8|65
1614361350000|2021-02-26 17:42:30|2229.4|2229.1|2229.4|2229.1|2230|2229.7|2229.4|2229.1|52
1614361360000|2021-02-26 17:42:40|2229.3|2229|2229.3|2229|2229.6|2229.3|2229.1|2228.8|32
1614361370000|2021-02-26 17:42:50|2228.9|2228.6|2229.7|2229.4|2229.7|2229.4|2228.9|2228.6|38
1614361380000|2021-02-26 17:43:00|2229.5|2229.2|2230.2|2229.9|2230.2|2229.9|2228.7|2228.4|80
1614361390000|2021-02-26 17:43:10|2230.1|2229.8|2229.5|2229.2|2230.1|2229.8|2229.3|2229|41
1614361400000|2021-02-26 17:43:20|2229.4|2229.1|2231.2|2230.9|2231.3|2231|2229.4|2229.1|48
1614361410000|2021-02-26 17:43:30|2231|2230.7|2231.6|2231.3|2231.8|2231.5|2231|2230.7|46
1614361420000|2021-02-26 17:43:40|2231.8|2231.5|2231|2230.7|2232|2231.7|2230.6|2230.3|59
1614361430000|2021-02-26 17:43:50|2230.8|2230.5|2230.7|2230.4|2231|2230.7|2230.6|2230.3|40
1614361440000|2021-02-26 17:44:00|2230.5|2230.2|2229.1|2228.8|2230.8|2230.5|2229|2228.7|48
1614361450000|2021-02-26 17:44:10|2228.6|2228.3|2230.2|2229.9|2230.2|2229.9|2228.6|2228.3|77
1614361460000|2021-02-26 17:44:20|2230.1|2229.8|2230.8|2230.5|2231.1|2230.8|2229.9|2229.6|64
1614361470000|2021-02-26 17:44:30|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.3|2230|46
1614361480000|2021-02-26 17:44:40|2231|2230.7|2230.9|2230.6|2231.2|2230.9|2230.5|2230.2|37
1614361490000|2021-02-26 17:44:50|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2231.1|2230.8|76
1614361500000|2021-02-26 17:45:00|2231.9|2231.6|2232.5|2232.2|2232.7|2232.4|2231.9|2231.6|76
1614361510000|2021-02-26 17:45:10|2232.6|2232.3|2230.1|2229.8|2232.6|2232.3|2230.1|2229.8|72
1614361520000|2021-02-26 17:45:20|2229.9|2229.6|2230.3|2230|2230.4|2230.1|2229.5|2229.2|56
1614361530000|2021-02-26 17:45:30|2230.2|2229.9|2230.3|2230|2230.8|2230.5|2230|2229.7|41
1614361540000|2021-02-26 17:45:40|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2229.8|2229.5|47
1614361550000|2021-02-26 17:45:50|2230.5|2230.2|2231.2|2230.9|2231.2|2230.9|2230.5|2230.2|44
1614361560000|2021-02-26 17:46:00|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.4|2230.1|52
1614361570000|2021-02-26 17:46:10|2230.6|2230.3|2230.3|2230|2230.7|2230.4|2230|2229.7|45
1614361580000|2021-02-26 17:46:20|2230.4|2230.1|2231|2230.7|2231|2230.7|2230.3|2230|40
1614361590000|2021-02-26 17:46:30|2231.1|2230.8|2230.3|2230|2231.1|2230.8|2230.1|2229.8|35
1614361600000|2021-02-26 17:46:40|2230.6|2230.3|2230.5|2230.2|2231.2|2230.9|2230.5|2230.2|44
1614361610000|2021-02-26 17:46:50|2230.4|2230.1|2229.5|2229.2|2230.5|2230.2|2229.3|2229|35
1614361620000|2021-02-26 17:47:00|2229.3|2229|2228.5|2228.2|2229.5|2229.2|2228.3|2228|61
1614361630000|2021-02-26 17:47:10|2228.2|2227.9|2227.9|2227.6|2228.4|2228.1|2227.1|2226.8|63
1614361640000|2021-02-26 17:47:20|2228|2227.7|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|36
1614361650000|2021-02-26 17:47:30|2227.6|2227.3|2227.2|2226.9|2227.7|2227.4|2227.1|2226.8|55
1614361660000|2021-02-26 17:47:40|2227.4|2227.1|2227.5|2227.2|2227.7|2227.4|2227|2226.7|41
1614361670000|2021-02-26 17:47:50|2227.7|2227.4|2228.3|2228|2228.6|2228.3|2227.4|2227.1|63
1614361680000|2021-02-26 17:48:00|2228.4|2228.1|2229.7|2229.4|2229.7|2229.4|2228.3|2228|75
1614361690000|2021-02-26 17:48:10|2229.9|2229.6|2229.3|2229|2229.9|2229.6|2229|2228.7|51
1614361700000|2021-02-26 17:48:20|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.1|2228.8|45
1614361710000|2021-02-26 17:48:30|2229.8|2229.5|2231.8|2231.5|2231.8|2231.5|2229.6|2229.3|104
1614361720000|2021-02-26 17:48:40|2231.7|2231.4|2231.5|2231.2|2232.1|2231.8|2231.2|2230.9|59
1614361730000|2021-02-26 17:48:50|2231|2230.7|2231.3|2231|2231.6|2231.3|2230.8|2230.5|58
1614361740000|2021-02-26 17:49:00|2231.2|2230.9|2230.7|2230.4|2231.3|2231|2230.2|2229.9|41
1614361750000|2021-02-26 17:49:10|2230.5|2230.2|2229.8|2229.5|2230.6|2230.3|2229.7|2229.4|45
1614361760000|2021-02-26 17:49:20|2229.7|2229.4|2229.6|2229.3|2229.9|2229.6|2229.5|2229.2|29
1614361770000|2021-02-26 17:49:30|2229.8|2229.5|2229|2228.7|2229.8|2229.5|2229|2228.7|50
1614361780000|2021-02-26 17:49:40|2229.3|2229|2229|2228.7|2229.3|2229|2228.8|2228.5|44
1614361790000|2021-02-26 17:49:50|2228.8|2228.5|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|43
1614361800000|2021-02-26 17:50:00|2228.8|2228.5|2227.8|2227.5|2228.8|2228.5|2227.6|2227.3|47
1614361810000|2021-02-26 17:50:10|2228.3|2228|2227.7|2227.4|2228.6|2228.3|2227.7|2227.4|70
1614361820000|2021-02-26 17:50:20|2228.1|2227.8|2227.1|2226.8|2228.1|2227.8|2226.9|2226.6|52
1614361830000|2021-02-26 17:50:30|2227.4|2227.1|2227.8|2227.5|2227.9|2227.6|2227.4|2227.1|45
1614361840000|2021-02-26 17:50:40|2227.9|2227.6|2230.2|2229.9|2230.2|2229.9|2227.9|2227.6|67
1614361850000|2021-02-26 17:50:50|2230.5|2230.2|2231.4|2231.1|2231.4|2231.1|2230.2|2229.9|97
1614361860000|2021-02-26 17:51:00|2231.1|2230.8|2230.5|2230.2|2231.3|2231|2230.3|2230|57
1614361870000|2021-02-26 17:51:10|2230.7|2230.4|2231.4|2231.1|2232|2231.7|2230.5|2230.2|59
1614361880000|2021-02-26 17:51:20|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|61
1614361890000|2021-02-26 17:51:30|2231.8|2231.5|2232.7|2232.4|2232.7|2232.4|2231.7|2231.4|74
1614361900000|2021-02-26 17:51:40|2232.6|2232.3|2232.6|2232.3|2233.6|2233.3|2232.5|2232.2|120
1614361910000|2021-02-26 17:51:50|2233.1|2232.8|2233.3|2233|2233.5|2233.2|2232.9|2232.6|55
1614361920000|2021-02-26 17:52:00|2233.6|2233.3|2234.1|2233.8|2234.7|2234.4|2233|2232.7|120
1614361930000|2021-02-26 17:52:10|2234.5|2234.2|2235|2234.7|2235|2234.7|2234.5|2234.2|97
1614361940000|2021-02-26 17:52:20|2235.1|2234.8|2236.1|2235.8|2236.2|2235.9|2235|2234.7|277
1614361950000|2021-02-26 17:52:30|2236.3|2236|2237.4|2237.1|2237.4|2237.1|2235.9|2235.6|140
1614361960000|2021-02-26 17:52:40|2237.3|2237|2236.6|2236.3|2237.4|2237.1|2236.5|2236.2|126
1614361970000|2021-02-26 17:52:50|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.2|2235.9|76
1614361980000|2021-02-26 17:53:00|2236.8|2236.5|2236|2235.7|2236.8|2236.5|2235.8|2235.5|82
1614361990000|2021-02-26 17:53:10|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236|2235.7|40
1614362000000|2021-02-26 17:53:20|2236.6|2236.3|2236.7|2236.4|2237|2236.7|2236|2235.7|66
1614362010000|2021-02-26 17:53:30|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.1|2235.8|39
1614362020000|2021-02-26 17:53:40|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2235.9|2235.6|37
1614362030000|2021-02-26 17:53:50|2236.7|2236.4|2238|2237.7|2238.1|2237.8|2236.5|2236.2|155
1614362040000|2021-02-26 17:54:00|2237.7|2237.4|2237.1|2236.8|2237.7|2237.4|2236.7|2236.4|159
1614362050000|2021-02-26 17:54:10|2236.9|2236.6|2236.8|2236.5|2237.1|2236.8|2236.5|2236.2|61
1614362060000|2021-02-26 17:54:20|2236.4|2236.1|2235.3|2235|2236.6|2236.3|2235.1|2234.8|155
1614362070000|2021-02-26 17:54:30|2235.1|2234.8|2234.2|2233.9|2235.4|2235.1|2233.7|2233.4|103
1614362080000|2021-02-26 17:54:40|2234.5|2234.2|2234.4|2234.1|2235|2234.7|2234|2233.7|66
1614362090000|2021-02-26 17:54:50|2234.3|2234|2234|2233.7|2234.4|2234.1|2233.9|2233.6|53
1614362100000|2021-02-26 17:55:00|2233.6|2233.3|2230.5|2230.2|2233.6|2233.3|2230.1|2229.8|350
1614362110000|2021-02-26 17:55:10|2230.3|2230|2231.1|2230.8|2231.1|2230.8|2229.9|2229.6|74
1614362120000|2021-02-26 17:55:20|2230.9|2230.6|2230.9|2230.6|2231.1|2230.8|2230.4|2230.1|51
1614362130000|2021-02-26 17:55:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2230.5|2230.2|55
1614362140000|2021-02-26 17:55:40|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231|2230.7|61
1614362150000|2021-02-26 17:55:50|2231.5|2231.2|2232.6|2232.3|2232.7|2232.4|2231.5|2231.2|73
1614362160000|2021-02-26 17:56:00|2232.9|2232.6|2231.9|2231.6|2233.1|2232.8|2231.9|2231.6|76
1614362170000|2021-02-26 17:56:10|2231.4|2231.1|2231|2230.7|2231.5|2231.2|2230.3|2230|58
1614362180000|2021-02-26 17:56:20|2230.9|2230.6|2228.2|2227.9|2230.9|2230.6|2227.8|2227.5|114
1614362190000|2021-02-26 17:56:30|2228.4|2228.1|2227.4|2227.1|2229|2228.7|2227.4|2227.1|75
1614362200000|2021-02-26 17:56:40|2227.5|2227.2|2228.1|2227.8|2228.2|2227.9|2227.4|2227.1|47
1614362210000|2021-02-26 17:56:50|2228.3|2228|2228|2227.7|2228.3|2228|2227.4|2227.1|62
1614362220000|2021-02-26 17:57:00|2228.1|2227.8|2225.7|2225.4|2228.1|2227.8|2225.2|2224.9|122
1614362230000|2021-02-26 17:57:10|2225.9|2225.6|2226.6|2226.3|2227.2|2226.9|2225.9|2225.6|196
1614362240000|2021-02-26 17:57:20|2226.3|2226|2226.4|2226.1|2226.6|2226.3|2225.5|2225.2|66
1614362250000|2021-02-26 17:57:30|2226.2|2225.9|2226.9|2226.6|2227.2|2226.9|2225.8|2225.5|69
1614362260000|2021-02-26 17:57:40|2226.7|2226.4|2227|2226.7|2227.1|2226.8|2226.5|2226.2|42
1614362270000|2021-02-26 17:57:50|2227.1|2226.8|2226.1|2225.8|2227.3|2227|2225.7|2225.4|46
1614362280000|2021-02-26 17:58:00|2226.3|2226|2227.5|2227.2|2227.9|2227.6|2226.3|2226|58
1614362290000|2021-02-26 17:58:10|2227.4|2227.1|2226.5|2226.2|2227.9|2227.6|2226.5|2226.2|99
1614362300000|2021-02-26 17:58:20|2226.4|2226.1|2226.9|2226.6|2226.9|2226.6|2226.2|2225.9|45
1614362310000|2021-02-26 17:58:30|2226.6|2226.3|2226.1|2225.8|2226.7|2226.4|2225.6|2225.3|68
1614362320000|2021-02-26 17:58:40|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.8|2225.5|41
1614362330000|2021-02-26 17:58:50|2225.6|2225.3|2225.7|2225.4|2225.9|2225.6|2225.4|2225.1|60
1614362340000|2021-02-26 17:59:00|2225.6|2225.3|2224.6|2224.3|2225.6|2225.3|2224.5|2224.2|66
1614362350000|2021-02-26 17:59:10|2225|2224.7|2224.7|2224.4|2225.1|2224.8|2224.5|2224.2|47
1614362360000|2021-02-26 17:59:20|2224.8|2224.5|2225.2|2224.9|2225.4|2225.1|2224.6|2224.3|77
1614362370000|2021-02-26 17:59:30|2225.3|2225|2225.7|2225.4|2225.8|2225.5|2225.2|2224.9|25
1614362380000|2021-02-26 17:59:40|2225.8|2225.5|2226.2|2225.9|2226.6|2226.3|2225.8|2225.5|87
1614362390000|2021-02-26 17:59:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2225.6|2225.3|78
1614362400000|2021-02-26 18:00:00|2225.9|2225.6|2226.4|2226.1|2226.7|2226.4|2225.8|2225.5|73
1614362410000|2021-02-26 18:00:10|2226.3|2226|2226.5|2226.2|2227.1|2226.8|2226.1|2225.8|49
1614362420000|2021-02-26 18:00:20|2226.6|2226.3|2226.5|2226.2|2227.3|2227|2226|2225.7|56
1614362430000|2021-02-26 18:00:30|2226.8|2226.5|2227.1|2226.8|2227.4|2227.1|2226.8|2226.5|44
1614362440000|2021-02-26 18:00:40|2226.9|2226.6|2227.5|2227.2|2227.5|2227.2|2226.8|2226.5|58
1614362450000|2021-02-26 18:00:50|2227.3|2227|2225.4|2225.1|2227.3|2227|2225.4|2225.1|85
1614362460000|2021-02-26 18:01:00|2224.7|2224.4|2222.9|2222.6|2224.7|2224.4|2222.8|2222.5|136
1614362470000|2021-02-26 18:01:10|2223.3|2223|2224.1|2223.8|2224.1|2223.8|2223|2222.7|95
1614362480000|2021-02-26 18:01:20|2224|2223.7|2224.3|2224|2224.3|2224|2224|2223.7|30
1614362490000|2021-02-26 18:01:30|2224.2|2223.9|2223.6|2223.3|2224.2|2223.9|2223.5|2223.2|34
1614362500000|2021-02-26 18:01:40|2223.5|2223.2|2224.4|2224.1|2224.5|2224.2|2223|2222.7|29
1614362510000|2021-02-26 18:01:50|2224.1|2223.8|2223.2|2222.9|2224.3|2224|2223.2|2222.9|39
1614362520000|2021-02-26 18:02:00|2223|2222.7|2221.4|2221.1|2223|2222.7|2221|2220.7|213
1614362530000|2021-02-26 18:02:10|2221|2220.7|2221.3|2221|2221.8|2221.5|2220.8|2220.5|68
1614362540000|2021-02-26 18:02:20|2221.2|2220.9|2221.2|2220.9|2221.5|2221.2|2221|2220.7|59
1614362550000|2021-02-26 18:02:30|2220.8|2220.5|2218.9|2218.6|2220.8|2220.5|2218.8|2218.5|163
1614362560000|2021-02-26 18:02:40|2218.7|2218.4|2216.1|2215.8|2220|2219.7|2215.4|2215.1|298
1614362570000|2021-02-26 18:02:50|2216.2|2215.9|2217.5|2217.2|2217.7|2217.4|2216.2|2215.9|90
1614362580000|2021-02-26 18:03:00|2217.7|2217.4|2217.3|2217|2218.6|2218.3|2217.1|2216.8|92
1614362590000|2021-02-26 18:03:10|2217|2216.7|2218.4|2218.1|2218.8|2218.5|2217|2216.7|121
1614362600000|2021-02-26 18:03:20|2218.3|2218|2215.9|2215.6|2218.3|2218|2215.9|2215.6|33
1614362610000|2021-02-26 18:03:30|2216.2|2215.9|2216.3|2216|2217.4|2217.1|2216.2|2215.9|212
1614362620000|2021-02-26 18:03:40|2216|2215.7|2216.5|2216.2|2216.7|2216.4|2215.8|2215.5|37
1614362630000|2021-02-26 18:03:50|2217.3|2217|2218|2217.7|2218.6|2218.3|2217|2216.7|51
1614362640000|2021-02-26 18:04:00|2217.8|2217.5|2216.1|2215.8|2217.8|2217.5|2215.2|2214.9|71
1614362650000|2021-02-26 18:04:10|2216.2|2215.9|2217.1|2216.8|2217.4|2217.1|2216.1|2215.8|35
1614362660000|2021-02-26 18:04:20|2217.3|2217|2218.5|2218.2|2218.8|2218.5|2217|2216.7|94
1614362670000|2021-02-26 18:04:30|2218.2|2217.9|2218.4|2218.1|2218.6|2218.3|2217.9|2217.6|79
1614362680000|2021-02-26 18:04:40|2218.2|2217.9|2218.9|2218.6|2219.1|2218.8|2217.8|2217.5|116
1614362690000|2021-02-26 18:04:50|2219|2218.7|2218.8|2218.5|2219.2|2218.9|2218.6|2218.3|58
1614362700000|2021-02-26 18:05:00|2218.7|2218.4|2216.4|2216.1|2218.7|2218.4|2216.3|2216|96
1614362710000|2021-02-26 18:05:10|2216|2215.7|2216.8|2216.5|2217.5|2217.2|2215.8|2215.5|97
1614362720000|2021-02-26 18:05:20|2216.7|2216.4|2216.6|2216.3|2217.1|2216.8|2215.9|2215.6|75
1614362730000|2021-02-26 18:05:30|2217|2216.7|2216.1|2215.8|2217|2216.7|2216.1|2215.8|68
1614362740000|2021-02-26 18:05:40|2216.3|2216|2218|2217.7|2218.1|2217.8|2216.3|2216|85
1614362750000|2021-02-26 18:05:50|2217.9|2217.6|2217.1|2216.8|2218|2217.7|2217.1|2216.8|53
1614362760000|2021-02-26 18:06:00|2217.2|2216.9|2218.9|2218.6|2219.4|2219.1|2217.2|2216.9|124
1614362770000|2021-02-26 18:06:10|2219|2218.7|2218.7|2218.4|2219.1|2218.8|2218.5|2218.2|117
1614362780000|2021-02-26 18:06:20|2218.4|2218.1|2217.6|2217.3|2218.9|2218.6|2217.6|2217.3|92
1614362790000|2021-02-26 18:06:30|2217.7|2217.4|2217|2216.7|2218.1|2217.8|2216.9|2216.6|62
1614362800000|2021-02-26 18:06:40|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217|2216.7|35
1614362810000|2021-02-26 18:06:50|2217.8|2217.5|2218.1|2217.8|2218.3|2218|2217.5|2217.2|54
1614362820000|2021-02-26 18:07:00|2217.9|2217.6|2218.3|2218|2218.3|2218|2217.6|2217.3|42
1614362830000|2021-02-26 18:07:10|2218.5|2218.2|2219.1|2218.8|2219.7|2219.4|2218.3|2218|71
1614362840000|2021-02-26 18:07:20|2218.7|2218.4|2219.3|2219|2219.3|2219|2218.6|2218.3|108
1614362850000|2021-02-26 18:07:30|2219.2|2218.9|2219.2|2218.9|2220.1|2219.8|2218.8|2218.5|348
1614362860000|2021-02-26 18:07:40|2219.1|2218.8|2220.1|2219.8|2220.1|2219.8|2218.9|2218.6|260
1614362870000|2021-02-26 18:07:50|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220|2219.7|87
1614362880000|2021-02-26 18:08:00|2220.4|2220.1|2219.5|2219.2|2220.4|2220.1|2219.3|2219|88
1614362890000|2021-02-26 18:08:10|2219.4|2219.1|2217.9|2217.6|2219.4|2219.1|2217.4|2217.1|98
1614362900000|2021-02-26 18:08:20|2217.7|2217.4|2217.2|2216.9|2218|2217.7|2216.8|2216.5|56
1614362910000|2021-02-26 18:08:30|2217.3|2217|2218|2217.7|2218|2217.7|2216.9|2216.6|41
1614362920000|2021-02-26 18:08:40|2218.1|2217.8|2219|2218.7|2219.2|2218.9|2218.1|2217.8|209
1614362930000|2021-02-26 18:08:50|2218.7|2218.4|2219.3|2219|2219.3|2219|2218.5|2218.2|164
1614362940000|2021-02-26 18:09:00|2219.4|2219.1|2220.1|2219.8|2220.1|2219.8|2218.8|2218.5|204
1614362950000|2021-02-26 18:09:10|2220.3|2220|2222.1|2221.8|2222.1|2221.8|2220.3|2220|42
1614362960000|2021-02-26 18:09:20|2222.2|2221.9|2223.2|2222.9|2223.4|2223.1|2222.2|2221.9|77
1614362970000|2021-02-26 18:09:30|2223.1|2222.8|2223.7|2223.4|2223.7|2223.4|2222.5|2222.2|60
1614362980000|2021-02-26 18:09:40|2223.6|2223.3|2223.8|2223.5|2224.3|2224|2223.6|2223.3|76
1614362990000|2021-02-26 18:09:50|2224.1|2223.8|2224.4|2224.1|2224.7|2224.4|2224|2223.7|79
1614363000000|2021-02-26 18:10:00|2224.3|2224|2222.7|2222.4|2224.3|2224|2222.4|2222.1|87
1614363010000|2021-02-26 18:10:10|2222.6|2222.3|2222.2|2221.9|2222.6|2222.3|2221.2|2220.9|27
1614363020000|2021-02-26 18:10:20|2222|2221.7|2223.2|2222.9|2223.5|2223.2|2221.9|2221.6|89
1614363030000|2021-02-26 18:10:30|2223.3|2223|2223.1|2222.8|2223.4|2223.1|2222.8|2222.5|48
1614363040000|2021-02-26 18:10:40|2223|2222.7|2223.6|2223.3|2223.6|2223.3|2222.6|2222.3|36
1614363050000|2021-02-26 18:10:50|2223.8|2223.5|2223.7|2223.4|2224|2223.7|2223.2|2222.9|66
1614363060000|2021-02-26 18:11:00|2224.1|2223.8|2224.7|2224.4|2224.7|2224.4|2223.8|2223.5|82
1614363070000|2021-02-26 18:11:10|2225|2224.7|2225.8|2225.5|2226.1|2225.8|2224.9|2224.6|126
1614363080000|2021-02-26 18:11:20|2226|2225.7|2224.6|2224.3|2226.1|2225.8|2224.3|2224|51
1614363090000|2021-02-26 18:11:30|2224.5|2224.2|2223.6|2223.3|2224.5|2224.2|2222.8|2222.5|45
1614363100000|2021-02-26 18:11:40|2223.8|2223.5|2224.3|2224|2224.4|2224.1|2223.8|2223.5|37
1614363110000|2021-02-26 18:11:50|2224.4|2224.1|2225.5|2225.2|2225.7|2225.4|2224.2|2223.9|39
1614363120000|2021-02-26 18:12:00|2225.6|2225.3|2224.9|2224.6|2226.3|2226|2224.8|2224.5|86
1614363130000|2021-02-26 18:12:10|2225.2|2224.9|2225.2|2224.9|2225.4|2225.1|2224.7|2224.4|35
1614363140000|2021-02-26 18:12:20|2225.4|2225.1|2225.3|2225|2226.1|2225.8|2225.2|2224.9|39
1614363150000|2021-02-26 18:12:30|2225.8|2225.5|2225|2224.7|2226|2225.7|2225|2224.7|36
1614363160000|2021-02-26 18:12:40|2224.8|2224.5|2225.5|2225.2|2225.5|2225.2|2224.6|2224.3|38
1614363170000|2021-02-26 18:12:50|2225.4|2225.1|2225.4|2225.1|2225.6|2225.3|2225|2224.7|28
1614363180000|2021-02-26 18:13:00|2225.7|2225.4|2224.9|2224.6|2225.9|2225.6|2224.9|2224.6|68
1614363190000|2021-02-26 18:13:10|2225|2224.7|2225.9|2225.6|2226|2225.7|2224.9|2224.6|116
1614363200000|2021-02-26 18:13:20|2225.5|2225.2|2225.2|2224.9|2225.8|2225.5|2224.9|2224.6|215
1614363210000|2021-02-26 18:13:30|2225.1|2224.8|2226|2225.7|2226.2|2225.9|2225.1|2224.8|235
1614363220000|2021-02-26 18:13:40|2226.1|2225.8|2225.6|2225.3|2226.5|2226.2|2225.6|2225.3|58
1614363230000|2021-02-26 18:13:50|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225|2224.7|73
1614363240000|2021-02-26 18:14:00|2225.2|2224.9|2224.7|2224.4|2225.2|2224.9|2224.4|2224.1|67
1614363250000|2021-02-26 18:14:10|2224.8|2224.5|2224.8|2224.5|2225.6|2225.3|2224.6|2224.3|56
1614363260000|2021-02-26 18:14:20|2224.9|2224.6|2225.3|2225|2225.4|2225.1|2224.7|2224.4|68
1614363270000|2021-02-26 18:14:30|2225.6|2225.3|2226.3|2226|2226.7|2226.4|2225.6|2225.3|69
1614363280000|2021-02-26 18:14:40|2226.2|2225.9|2226.8|2226.5|2226.8|2226.5|2226.2|2225.9|41
1614363290000|2021-02-26 18:14:50|2226.5|2226.2|2225.9|2225.6|2226.8|2226.5|2225.7|2225.4|60
1614363300000|2021-02-26 18:15:00|2226.4|2226.1|2225.9|2225.6|2226.8|2226.5|2225.8|2225.5|94
1614363310000|2021-02-26 18:15:10|2225.7|2225.4|2225.4|2225.1|2226.2|2225.9|2225.3|2225|135
1614363320000|2021-02-26 18:15:20|2225.3|2225|2224.7|2224.4|2225.9|2225.6|2224.5|2224.2|78
1614363330000|2021-02-26 18:15:30|2224.9|2224.6|2225.8|2225.5|2226.7|2226.4|2224.9|2224.6|239
1614363340000|2021-02-26 18:15:40|2225.7|2225.4|2225.3|2225|2225.9|2225.6|2224.5|2224.2|176
1614363350000|2021-02-26 18:15:50|2225.4|2225.1|2226.7|2226.4|2226.7|2226.4|2225.4|2225.1|249
1614363360000|2021-02-26 18:16:00|2227|2226.7|2227.3|2227|2228.1|2227.8|2227|2226.7|339
1614363370000|2021-02-26 18:16:10|2227.4|2227.1|2227|2226.7|2227.8|2227.5|2226.6|2226.3|56
1614363380000|2021-02-26 18:16:20|2226.6|2226.3|2226.2|2225.9|2226.9|2226.6|2225.7|2225.4|63
1614363390000|2021-02-26 18:16:30|2226.3|2226|2227.4|2227.1|2227.4|2227.1|2226.3|2226|38
1614363400000|2021-02-26 18:16:40|2227.5|2227.2|2227.1|2226.8|2228|2227.7|2227.1|2226.8|99
1614363410000|2021-02-26 18:16:50|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2226.8|2226.5|51
1614363420000|2021-02-26 18:17:00|2227.7|2227.4|2227.4|2227.1|2228|2227.7|2227.3|2227|72
1614363430000|2021-02-26 18:17:10|2227.3|2227|2227.7|2227.4|2227.9|2227.6|2227.2|2226.9|77
1614363440000|2021-02-26 18:17:20|2227.8|2227.5|2227.6|2227.3|2228.2|2227.9|2227.5|2227.2|57
1614363450000|2021-02-26 18:17:30|2227.8|2227.5|2227.7|2227.4|2228.2|2227.9|2227.5|2227.2|22
1614363460000|2021-02-26 18:17:40|2227.9|2227.6|2227.7|2227.4|2228.2|2227.9|2227.5|2227.2|42
1614363470000|2021-02-26 18:17:50|2227.8|2227.5|2228.5|2228.2|2228.5|2228.2|2227.7|2227.4|32
1614363480000|2021-02-26 18:18:00|2228.6|2228.3|2229.2|2228.9|2229.6|2229.3|2228.6|2228.3|90
1614363490000|2021-02-26 18:18:10|2229.1|2228.8|2229.5|2229.2|2229.8|2229.5|2229|2228.7|74
1614363500000|2021-02-26 18:18:20|2229.6|2229.3|2229.4|2229.1|2229.9|2229.6|2229|2228.7|112
1614363510000|2021-02-26 18:18:30|2229.3|2229|2229.1|2228.8|2229.5|2229.2|2228.7|2228.4|61
1614363520000|2021-02-26 18:18:40|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.3|2229|63
1614363530000|2021-02-26 18:18:50|2230|2229.7|2229.5|2229.2|2230.3|2230|2229.5|2229.2|131
1614363540000|2021-02-26 18:19:00|2229.3|2229|2228.5|2228.2|2229.4|2229.1|2228.4|2228.1|53
1614363550000|2021-02-26 18:19:10|2228.7|2228.4|2229.1|2228.8|2229.5|2229.2|2228.4|2228.1|57
1614363560000|2021-02-26 18:19:20|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.1|2228.8|27
1614363570000|2021-02-26 18:19:30|2229.3|2229|2229.5|2229.2|2229.7|2229.4|2229.2|2228.9|36
1614363580000|2021-02-26 18:19:40|2229.6|2229.3|2229.4|2229.1|2229.9|2229.6|2229.3|2229|69
1614363590000|2021-02-26 18:19:50|2229|2228.7|2229|2228.7|2229.8|2229.5|2229|2228.7|55
1614363600000|2021-02-26 18:20:00|2228.9|2228.6|2229.3|2229|2229.4|2229.1|2228.6|2228.3|61
1614363610000|2021-02-26 18:20:10|2229.4|2229.1|2229.8|2229.5|2230.2|2229.9|2229.1|2228.8|66
1614363620000|2021-02-26 18:20:20|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.1|2228.8|103
1614363630000|2021-02-26 18:20:30|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.2|2228.9|85
1614363640000|2021-02-26 18:20:40|2229.4|2229.1|2229.5|2229.2|2229.8|2229.5|2229.1|2228.8|59
1614363650000|2021-02-26 18:20:50|2229.3|2229|2229.4|2229.1|2229.8|2229.5|2229|2228.7|62
1614363660000|2021-02-26 18:21:00|2229.5|2229.2|2230|2229.7|2230.1|2229.8|2229.4|2229.1|60
1614363670000|2021-02-26 18:21:10|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230|2229.7|95
1614363680000|2021-02-26 18:21:20|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230|2229.7|45
1614363690000|2021-02-26 18:21:30|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2229.6|2229.3|24
1614363700000|2021-02-26 18:21:40|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|68
1614363710000|2021-02-26 18:21:50|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|90
1614363720000|2021-02-26 18:22:00|2231|2230.7|2230.3|2230|2231|2230.7|2230.2|2229.9|69
1614363730000|2021-02-26 18:22:10|2230.5|2230.2|2230.7|2230.4|2231.1|2230.8|2230.4|2230.1|77
1614363740000|2021-02-26 18:22:20|2231.1|2230.8|2230.4|2230.1|2231.1|2230.8|2230.1|2229.8|53
1614363750000|2021-02-26 18:22:30|2230.2|2229.9|2229.4|2229.1|2230.3|2230|2229.4|2229.1|63
1614363760000|2021-02-26 18:22:40|2229.2|2228.9|2230.6|2230.3|2230.6|2230.3|2229|2228.7|232
1614363770000|2021-02-26 18:22:50|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230|2229.7|78
1614363780000|2021-02-26 18:23:00|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2230.1|2229.8|52
1614363790000|2021-02-26 18:23:10|2230.6|2230.3|2230.1|2229.8|2230.8|2230.5|2230|2229.7|67
1614363800000|2021-02-26 18:23:20|2230.2|2229.9|2230.7|2230.4|2230.7|2230.4|2230|2229.7|61
1614363810000|2021-02-26 18:23:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|47
1614363820000|2021-02-26 18:23:40|2230.9|2230.6|2230.6|2230.3|2231|2230.7|2230.4|2230.1|55
1614363830000|2021-02-26 18:23:50|2230.8|2230.5|2230.7|2230.4|2231|2230.7|2230.6|2230.3|101
1614363840000|2021-02-26 18:24:00|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.2|2229.9|225
1614363850000|2021-02-26 18:24:10|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.6|2230.3|189
1614363860000|2021-02-26 18:24:20|2231|2230.7|2230.3|2230|2231|2230.7|2229.9|2229.6|70
1614363870000|2021-02-26 18:24:30|2230.2|2229.9|2229.5|2229.2|2230.2|2229.9|2229.5|2229.2|36
1614363880000|2021-02-26 18:24:40|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.3|2229|35
1614363890000|2021-02-26 18:24:50|2229.7|2229.4|2230.1|2229.8|2230.1|2229.8|2229.6|2229.3|35
1614363900000|2021-02-26 18:25:00|2230.3|2230|2230.9|2230.6|2231.6|2231.3|2230.3|2230|96
1614363910000|2021-02-26 18:25:10|2230.8|2230.5|2231.7|2231.4|2231.8|2231.5|2230.8|2230.5|49
1614363920000|2021-02-26 18:25:20|2231.9|2231.6|2231|2230.7|2232.1|2231.8|2231|2230.7|65
1614363930000|2021-02-26 18:25:30|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231|2230.7|36
1614363940000|2021-02-26 18:25:40|2231.3|2231|2231.8|2231.5|2231.8|2231.5|2231.2|2230.9|20
1614363950000|2021-02-26 18:25:50|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.8|2231.5|84
1614363960000|2021-02-26 18:26:00|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.4|2231.1|42
1614363970000|2021-02-26 18:26:10|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.1|2230.8|45
1614363980000|2021-02-26 18:26:20|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2230.5|2230.2|153
1614363990000|2021-02-26 18:26:30|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2230.7|2230.4|116
1614364000000|2021-02-26 18:26:40|2231.6|2231.3|2231|2230.7|2231.7|2231.4|2230.8|2230.5|117
1614364010000|2021-02-26 18:26:50|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.6|2230.3|37
1614364020000|2021-02-26 18:27:00|2230.7|2230.4|2231.1|2230.8|2231.6|2231.3|2230.7|2230.4|51
1614364030000|2021-02-26 18:27:10|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2230.8|2230.5|45
1614364040000|2021-02-26 18:27:20|2231|2230.7|2230.7|2230.4|2231.5|2231.2|2230.7|2230.4|37
1614364050000|2021-02-26 18:27:30|2231.1|2230.8|2230.5|2230.2|2231.1|2230.8|2230.5|2230.2|59
1614364060000|2021-02-26 18:27:40|2230.6|2230.3|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|54
1614364070000|2021-02-26 18:27:50|2230.2|2229.9|2231.1|2230.8|2231.2|2230.9|2230|2229.7|33
1614364080000|2021-02-26 18:28:00|2231.4|2231.1|2231.3|2231|2231.6|2231.3|2231.3|2231|48
1614364090000|2021-02-26 18:28:10|2231.2|2230.9|2231.5|2231.2|2231.7|2231.4|2231.2|2230.9|44
1614364100000|2021-02-26 18:28:20|2231.4|2231.1|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|30
1614364110000|2021-02-26 18:28:30|2231.3|2231|2231.3|2231|2231.7|2231.4|2231.3|2231|31
1614364120000|2021-02-26 18:28:40|2231.5|2231.2|2231.4|2231.1|2231.7|2231.4|2231.2|2230.9|51
1614364130000|2021-02-26 18:28:50|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.1|2230.8|43
1614364140000|2021-02-26 18:29:00|2231.6|2231.3|2230.9|2230.6|2231.7|2231.4|2230.9|2230.6|44
1614364150000|2021-02-26 18:29:10|2230.7|2230.4|2229.9|2229.6|2230.9|2230.6|2229.8|2229.5|57
1614364160000|2021-02-26 18:29:20|2229.8|2229.5|2229.5|2229.2|2229.9|2229.6|2229.4|2229.1|36
1614364170000|2021-02-26 18:29:30|2229.4|2229.1|2229.2|2228.9|2229.6|2229.3|2229|2228.7|96
1614364180000|2021-02-26 18:29:40|2229.1|2228.8|2229.6|2229.3|2229.6|2229.3|2229|2228.7|43
1614364190000|2021-02-26 18:29:50|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2229.1|2228.8|39
1614364200000|2021-02-26 18:30:00|2230.4|2230.1|2230|2229.7|2231|2230.7|2230|2229.7|38
1614364210000|2021-02-26 18:30:10|2229.9|2229.6|2229.2|2228.9|2230.1|2229.8|2229.1|2228.8|184
1614364220000|2021-02-26 18:30:20|2229.3|2229|2227.8|2227.5|2229.3|2229|2227.8|2227.5|51
1614364230000|2021-02-26 18:30:30|2227.6|2227.3|2227.6|2227.3|2227.9|2227.6|2226.1|2225.8|85
1614364240000|2021-02-26 18:30:40|2227.5|2227.2|2227|2226.7|2227.5|2227.2|2226.6|2226.3|95
1614364250000|2021-02-26 18:30:50|2227.1|2226.8|2226.5|2226.2|2227.2|2226.9|2226.2|2225.9|42
1614364260000|2021-02-26 18:31:00|2226.9|2226.6|2226.7|2226.4|2227.4|2227.1|2226.6|2226.3|53
1614364270000|2021-02-26 18:31:10|2226.6|2226.3|2225.7|2225.4|2226.8|2226.5|2225.7|2225.4|48
1614364280000|2021-02-26 18:31:20|2225.4|2225.1|2224.6|2224.3|2225.6|2225.3|2224.6|2224.3|52
1614364290000|2021-02-26 18:31:30|2224.5|2224.2|2224.5|2224.2|2225|2224.7|2224.1|2223.8|31
1614364300000|2021-02-26 18:31:40|2224.4|2224.1|2222.8|2222.5|2224.4|2224.1|2222.4|2222.1|75
1614364310000|2021-02-26 18:31:50|2223.1|2222.8|2222.4|2222.1|2223.2|2222.9|2222.4|2222.1|43
1614364320000|2021-02-26 18:32:00|2222.3|2222|2220.8|2220.5|2222.3|2222|2220.8|2220.5|114
1614364330000|2021-02-26 18:32:10|2220.7|2220.4|2221.4|2221.1|2221.6|2221.3|2220.6|2220.3|40
1614364340000|2021-02-26 18:32:20|2221.2|2220.9|2221.9|2221.6|2222|2221.7|2221.2|2220.9|112
1614364350000|2021-02-26 18:32:30|2221.4|2221.1|2223.8|2223.5|2223.8|2223.5|2221.4|2221.1|74
1614364360000|2021-02-26 18:32:40|2223.9|2223.6|2223.8|2223.5|2224.5|2224.2|2223.7|2223.4|56
1614364370000|2021-02-26 18:32:50|2223.4|2223.1|2222.6|2222.3|2223.6|2223.3|2222.3|2222|113
1614364380000|2021-02-26 18:33:00|2222.4|2222.1|2219.5|2219.2|2222.4|2222.1|2219.5|2219.2|42
1614364390000|2021-02-26 18:33:10|2219.8|2219.5|2219.5|2219.2|2219.9|2219.6|2218.7|2218.4|62
1614364400000|2021-02-26 18:33:20|2219.3|2219|2220.4|2220.1|2220.8|2220.5|2219.3|2219|28
1614364410000|2021-02-26 18:33:30|2220.3|2220|2220.3|2220|2220.6|2220.3|2220|2219.7|25
1614364420000|2021-02-26 18:33:40|2220.1|2219.8|2221.4|2221.1|2221.4|2221.1|2220.1|2219.8|26
1614364430000|2021-02-26 18:33:50|2221.3|2221|2221.1|2220.8|2221.6|2221.3|2221|2220.7|45
1614364440000|2021-02-26 18:34:00|2221.6|2221.3|2221.5|2221.2|2222|2221.7|2221.2|2220.9|46
1614364450000|2021-02-26 18:34:10|2221.1|2220.8|2221.9|2221.6|2221.9|2221.6|2221.1|2220.8|22
1614364460000|2021-02-26 18:34:20|2222.2|2221.9|2222.3|2222|2223|2222.7|2221.8|2221.5|39
1614364470000|2021-02-26 18:34:30|2222.5|2222.2|2221.8|2221.5|2222.9|2222.6|2221.8|2221.5|147
1614364480000|2021-02-26 18:34:40|2221.4|2221.1|2221.5|2221.2|2222.3|2222|2221.1|2220.8|42
1614364490000|2021-02-26 18:34:50|2221.4|2221.1|2220.4|2220.1|2221.5|2221.2|2220.4|2220.1|17
1614364500000|2021-02-26 18:35:00|2220.6|2220.3|2219.9|2219.6|2221.1|2220.8|2219.9|2219.6|36
1614364510000|2021-02-26 18:35:10|2219.4|2219.1|2219.7|2219.4|2220|2219.7|2219.4|2219.1|25
1614364520000|2021-02-26 18:35:20|2219.5|2219.2|2218.8|2218.5|2219.7|2219.4|2218.8|2218.5|25
1614364530000|2021-02-26 18:35:30|2219.3|2219|2217.9|2217.6|2219.3|2219|2217.5|2217.2|82
1614364540000|2021-02-26 18:35:40|2217.6|2217.3|2218.6|2218.3|2218.6|2218.3|2217.6|2217.3|34
1614364550000|2021-02-26 18:35:50|2219.2|2218.9|2220.1|2219.8|2220.3|2220|2219.2|2218.9|163
1614364560000|2021-02-26 18:36:00|2219.9|2219.6|2219.1|2218.8|2220.3|2220|2219|2218.7|90
1614364570000|2021-02-26 18:36:10|2218.8|2218.5|2216.5|2216.2|2219.1|2218.8|2216.3|2216|227
1614364580000|2021-02-26 18:36:20|2216.8|2216.5|2216.4|2216.1|2217|2216.7|2216.2|2215.9|113
1614364590000|2021-02-26 18:36:30|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2215.8|2215.5|32
1614364600000|2021-02-26 18:36:40|2216.4|2216.1|2218.4|2218.1|2218.4|2218.1|2216.4|2216.1|26
1614364610000|2021-02-26 18:36:50|2218.2|2217.9|2218.1|2217.8|2218.6|2218.3|2217.8|2217.5|63
1614364620000|2021-02-26 18:37:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2216.2|2215.9|65
1614364630000|2021-02-26 18:37:10|2218.1|2217.8|2217.3|2217|2218.4|2218.1|2217.3|2217|33
1614364640000|2021-02-26 18:37:20|2217.5|2217.2|2216.8|2216.5|2217.5|2217.2|2215.8|2215.5|95
1614364650000|2021-02-26 18:37:30|2217.1|2216.8|2218.9|2218.6|2219.1|2218.8|2217.1|2216.8|174
1614364660000|2021-02-26 18:37:40|2218.8|2218.5|2218.1|2217.8|2219|2218.7|2217.2|2216.9|56
1614364670000|2021-02-26 18:37:50|2217.8|2217.5|2217.2|2216.9|2217.8|2217.5|2216.8|2216.5|62
1614364680000|2021-02-26 18:38:00|2217.3|2217|2216.5|2216.2|2217.4|2217.1|2216.5|2216.2|21
1614364690000|2021-02-26 18:38:10|2215.4|2215.1|2215.5|2215.2|2216.4|2216.1|2215.4|2215.1|45
1614364700000|2021-02-26 18:38:20|2215.2|2214.9|2215.3|2215|2215.5|2215.2|2214.7|2214.4|68
1614364710000|2021-02-26 18:38:30|2215.2|2214.9|2215.7|2215.4|2216.2|2215.9|2215.2|2214.9|36
1614364720000|2021-02-26 18:38:40|2215.8|2215.5|2215.2|2214.9|2215.8|2215.5|2215.2|2214.9|19
1614364730000|2021-02-26 18:38:50|2215|2214.7|2214.8|2214.5|2215.4|2215.1|2214.8|2214.5|21
1614364740000|2021-02-26 18:39:00|2215.3|2215|2215.2|2214.9|2215.3|2215|2214.4|2214.1|51
1614364750000|2021-02-26 18:39:10|2215.1|2214.8|2215.4|2215.1|2215.4|2215.1|2215|2214.7|30
1614364760000|2021-02-26 18:39:20|2215|2214.7|2214.6|2214.3|2215.1|2214.8|2214.2|2213.9|18
1614364770000|2021-02-26 18:39:30|2214.4|2214.1|2214.7|2214.4|2214.8|2214.5|2214.3|2214|25
1614364780000|2021-02-26 18:39:40|2214.5|2214.2|2215.1|2214.8|2215.1|2214.8|2214.4|2214.1|17
1614364790000|2021-02-26 18:39:50|2215.2|2214.9|2215.1|2214.8|2215.4|2215.1|2215.1|2214.8|17
1614364800000|2021-02-26 18:40:00|2214.9|2214.6|2215.1|2214.8|2215.4|2215.1|2213.9|2213.6|62
1614364810000|2021-02-26 18:40:10|2215.3|2215|2216.1|2215.8|2216.2|2215.9|2214.7|2214.4|28
1614364820000|2021-02-26 18:40:20|2216.2|2215.9|2215.2|2214.9|2216.3|2216|2215.2|2214.9|48
1614364830000|2021-02-26 18:40:30|2215.1|2214.8|2215.6|2215.3|2215.6|2215.3|2215.1|2214.8|24
1614364840000|2021-02-26 18:40:40|2215.7|2215.4|2214.9|2214.6|2215.7|2215.4|2214.5|2214.2|31
1614364850000|2021-02-26 18:40:50|2215.1|2214.8|2214.9|2214.6|2215.5|2215.2|2214.9|2214.6|19
1614364860000|2021-02-26 18:41:00|2215.1|2214.8|2215.5|2215.2|2215.5|2215.2|2214.5|2214.2|55
1614364870000|2021-02-26 18:41:10|2215.4|2215.1|2215.3|2215|2215.5|2215.2|2214.5|2214.2|18
1614364880000|2021-02-26 18:41:20|2215.4|2215.1|2216.6|2216.3|2216.7|2216.4|2215.3|2215|22
1614364890000|2021-02-26 18:41:30|2216.7|2216.4|2217.4|2217.1|2217.4|2217.1|2216.7|2216.4|26
1614364900000|2021-02-26 18:41:40|2217|2216.7|2216.7|2216.4|2217.1|2216.8|2216.6|2216.3|9
1614364910000|2021-02-26 18:41:50|2216.9|2216.6|2216.6|2216.3|2217.2|2216.9|2216.5|2216.2|26
1614364920000|2021-02-26 18:42:00|2216.9|2216.6|2216.7|2216.4|2217.1|2216.8|2215.8|2215.5|52
1614364930000|2021-02-26 18:42:10|2216.9|2216.6|2217.5|2217.2|2218.2|2217.9|2216.9|2216.6|32
1614364940000|2021-02-26 18:42:20|2217.1|2216.8|2216.9|2216.6|2217.6|2217.3|2216.9|2216.6|69
1614364950000|2021-02-26 18:42:30|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.6|2216.3|15
1614364960000|2021-02-26 18:42:40|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.2|2215.9|19
1614364970000|2021-02-26 18:42:50|2216.6|2216.3|2216.3|2216|2216.9|2216.6|2216.1|2215.8|23
1614364980000|2021-02-26 18:43:00|2216.2|2215.9|2215.7|2215.4|2216.4|2216.1|2215.7|2215.4|17
1614364990000|2021-02-26 18:43:10|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.1|2214.8|13
1614365000000|2021-02-26 18:43:20|2215.7|2215.4|2215.2|2214.9|2215.7|2215.4|2215.2|2214.9|11
1614365010000|2021-02-26 18:43:30|2215|2214.7|2215.5|2215.2|2215.5|2215.2|2214.2|2213.9|33
1614365020000|2021-02-26 18:43:40|2215.6|2215.3|2216.3|2216|2216.3|2216|2215.5|2215.2|28
1614365030000|2021-02-26 18:43:50|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2215.7|2215.4|34
1614365040000|2021-02-26 18:44:00|2216.4|2216.1|2216.5|2216.2|2216.9|2216.6|2216.4|2216.1|37
1614365050000|2021-02-26 18:44:10|2216.7|2216.4|2217.4|2217.1|2217.4|2217.1|2216.7|2216.4|36
1614365060000|2021-02-26 18:44:20|2217.6|2217.3|2218.3|2218|2218.5|2218.2|2217|2216.7|40
1614365070000|2021-02-26 18:44:30|2218.1|2217.8|2217.7|2217.4|2218.4|2218.1|2217.3|2217|53
1614365080000|2021-02-26 18:44:40|2217.9|2217.6|2218.7|2218.4|2218.7|2218.4|2217.9|2217.6|23
1614365090000|2021-02-26 18:44:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2217.9|2217.6|24
1614365100000|2021-02-26 18:45:00|2218.6|2218.3|2218.7|2218.4|2219|2218.7|2217.9|2217.6|64
1614365110000|2021-02-26 18:45:10|2218.9|2218.6|2219.4|2219.1|2219.8|2219.5|2218.9|2218.6|26
1614365120000|2021-02-26 18:45:20|2219.9|2219.6|2220|2219.7|2220.2|2219.9|2219.6|2219.3|32
1614365130000|2021-02-26 18:45:30|2220.2|2219.9|2220.8|2220.5|2220.9|2220.6|2220.2|2219.9|119
1614365140000|2021-02-26 18:45:40|2220.7|2220.4|2220.9|2220.6|2221|2220.7|2220.3|2220|48
1614365150000|2021-02-26 18:45:50|2221.1|2220.8|2221|2220.7|2221.6|2221.3|2221|2220.7|93
1614365160000|2021-02-26 18:46:00|2221.2|2220.9|2222.1|2221.8|2222.2|2221.9|2221|2220.7|176
1614365170000|2021-02-26 18:46:10|2222|2221.7|2221.5|2221.2|2222.3|2222|2221.5|2221.2|106
1614365180000|2021-02-26 18:46:20|2221.4|2221.1|2220|2219.7|2221.4|2221.1|2219.5|2219.2|95
1614365190000|2021-02-26 18:46:30|2220.2|2219.9|2220.3|2220|2220.6|2220.3|2220.2|2219.9|17
1614365200000|2021-02-26 18:46:40|2219.9|2219.6|2218.9|2218.6|2220|2219.7|2218|2217.7|207
1614365210000|2021-02-26 18:46:50|2218.8|2218.5|2217.7|2217.4|2218.8|2218.5|2217.4|2217.1|44
1614365220000|2021-02-26 18:47:00|2217.6|2217.3|2214.3|2214|2217.6|2217.3|2214|2213.7|99
1614365230000|2021-02-26 18:47:10|2214.2|2213.9|2212.2|2211.9|2214.3|2214|2211.8|2211.5|142
1614365240000|2021-02-26 18:47:20|2211.8|2211.5|2212|2211.7|2212.4|2212.1|2211.4|2211.1|119
1614365250000|2021-02-26 18:47:30|2211.8|2211.5|2211.9|2211.6|2213.2|2212.9|2211.8|2211.5|95
1614365260000|2021-02-26 18:47:40|2212.3|2212|2210.3|2210|2212.3|2212|2210.3|2210|62
1614365270000|2021-02-26 18:47:50|2210.1|2209.8|2209.2|2208.9|2210.1|2209.8|2209.2|2208.9|172
1614365280000|2021-02-26 18:48:00|2209.3|2209|2208.9|2208.6|2209.8|2209.5|2208.9|2208.6|114
1614365290000|2021-02-26 18:48:10|2209.1|2208.8|2208.9|2208.6|2209.6|2209.3|2208.1|2207.8|185
1614365300000|2021-02-26 18:48:20|2208.7|2208.4|2207.8|2207.5|2209.2|2208.9|2207.8|2207.5|88
1614365310000|2021-02-26 18:48:30|2208|2207.7|2208.6|2208.3|2208.7|2208.4|2207.5|2207.2|64
1614365320000|2021-02-26 18:48:40|2208.5|2208.2|2206.3|2206|2208.6|2208.3|2206.2|2205.9|253
1614365330000|2021-02-26 18:48:50|2206.1|2205.8|2207.4|2207.1|2207.8|2207.5|2205.8|2205.5|239
1614365340000|2021-02-26 18:49:00|2207.9|2207.6|2209.6|2209.3|2209.8|2209.5|2207.9|2207.6|133
1614365350000|2021-02-26 18:49:10|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2208.9|2208.6|47
1614365360000|2021-02-26 18:49:20|2209.3|2209|2208.8|2208.5|2209.3|2209|2208.6|2208.3|21
1614365370000|2021-02-26 18:49:30|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208|2207.7|41
1614365380000|2021-02-26 18:49:40|2208.5|2208.2|2209.8|2209.5|2210.6|2210.3|2208.5|2208.2|80
1614365390000|2021-02-26 18:49:50|2209.6|2209.3|2209.9|2209.6|2210.2|2209.9|2209.6|2209.3|73
1614365400000|2021-02-26 18:50:00|2209.7|2209.4|2208.5|2208.2|2211|2210.7|2208.5|2208.2|146
1614365410000|2021-02-26 18:50:10|2208.3|2208|2209.4|2209.1|2209.7|2209.4|2207.5|2207.2|102
1614365420000|2021-02-26 18:50:20|2209.2|2208.9|2208.6|2208.3|2209.5|2209.2|2208.3|2208|77
1614365430000|2021-02-26 18:50:30|2208.9|2208.6|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|24
1614365440000|2021-02-26 18:50:40|2209.1|2208.8|2209|2208.7|2209.4|2209.1|2209|2208.7|22
1614365450000|2021-02-26 18:50:50|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.2|2207.9|87
1614365460000|2021-02-26 18:51:00|2209|2208.7|2209.3|2209|2209.5|2209.2|2208.6|2208.3|69
1614365470000|2021-02-26 18:51:10|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2207.6|2207.3|112
1614365480000|2021-02-26 18:51:20|2208.5|2208.2|2210|2209.7|2210.8|2210.5|2208.5|2208.2|40
1614365490000|2021-02-26 18:51:30|2209.8|2209.5|2210.4|2210.1|2210.7|2210.4|2209.5|2209.2|24
1614365500000|2021-02-26 18:51:40|2210.2|2209.9|2209.9|2209.6|2210.5|2210.2|2209.9|2209.6|17
1614365510000|2021-02-26 18:51:50|2209.6|2209.3|2210|2209.7|2210.7|2210.4|2209.6|2209.3|29
1614365520000|2021-02-26 18:52:00|2209.4|2209.1|2209.5|2209.2|2209.6|2209.3|2209|2208.7|51
1614365530000|2021-02-26 18:52:10|2209.4|2209.1|2210.5|2210.2|2210.5|2210.2|2209|2208.7|32
1614365540000|2021-02-26 18:52:20|2210.4|2210.1|2209.3|2209|2210.4|2210.1|2209|2208.7|25
1614365550000|2021-02-26 18:52:30|2209.6|2209.3|2209.9|2209.6|2209.9|2209.6|2209.1|2208.8|59
1614365560000|2021-02-26 18:52:40|2209.8|2209.5|2209.9|2209.6|2210.2|2209.9|2209.8|2209.5|18
1614365570000|2021-02-26 18:52:50|2209.7|2209.4|2208.9|2208.6|2209.7|2209.4|2208.8|2208.5|25
1614365580000|2021-02-26 18:53:00|2209|2208.7|2209.8|2209.5|2210.1|2209.8|2208.9|2208.6|33
1614365590000|2021-02-26 18:53:10|2209.3|2209|2209|2208.7|2209.5|2209.2|2209|2208.7|22
1614365600000|2021-02-26 18:53:20|2209.4|2209.1|2209.5|2209.2|2209.9|2209.6|2209.4|2209.1|18
1614365610000|2021-02-26 18:53:30|2209.2|2208.9|2209.9|2209.6|2209.9|2209.6|2209.2|2208.9|14
1614365620000|2021-02-26 18:53:40|2210.1|2209.8|2210.8|2210.5|2210.8|2210.5|2209.9|2209.6|26
1614365630000|2021-02-26 18:53:50|2210.9|2210.6|2210.7|2210.4|2211|2210.7|2210.3|2210|23
1614365640000|2021-02-26 18:54:00|2211|2210.7|2210.5|2210.2|2211|2210.7|2210.1|2209.8|47
1614365650000|2021-02-26 18:54:10|2210.8|2210.5|2210.5|2210.2|2211.3|2211|2210.4|2210.1|37
1614365660000|2021-02-26 18:54:20|2210.3|2210|2210.9|2210.6|2211.1|2210.8|2210.3|2210|37
1614365670000|2021-02-26 18:54:30|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.1|2209.8|13
1614365680000|2021-02-26 18:54:40|2210.7|2210.4|2210.7|2210.4|2211.3|2211|2210.6|2210.3|20
1614365690000|2021-02-26 18:54:50|2211|2210.7|2211.7|2211.4|2211.7|2211.4|2210.8|2210.5|33
1614365700000|2021-02-26 18:55:00|2211.3|2211|2210.5|2210.2|2211.4|2211.1|2210|2209.7|55
1614365710000|2021-02-26 18:55:10|2210.8|2210.5|2212.3|2212|2213.1|2212.8|2210.6|2210.3|57
1614365720000|2021-02-26 18:55:20|2212.5|2212.2|2213|2212.7|2213.3|2213|2212.5|2212.2|59
1614365730000|2021-02-26 18:55:30|2212.9|2212.6|2213.4|2213.1|2213.8|2213.5|2212.5|2212.2|72
1614365740000|2021-02-26 18:55:40|2213.2|2212.9|2214.1|2213.8|2214.3|2214|2212.9|2212.6|64
1614365750000|2021-02-26 18:55:50|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2213.6|2213.3|44
1614365760000|2021-02-26 18:56:00|2214.3|2214|2215|2214.7|2215.2|2214.9|2214.3|2214|55
1614365770000|2021-02-26 18:56:10|2215.1|2214.8|2215.1|2214.8|2215.4|2215.1|2214.3|2214|76
1614365780000|2021-02-26 18:56:20|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2214.7|2214.4|39
1614365790000|2021-02-26 18:56:30|2215.2|2214.9|2215.7|2215.4|2216.8|2216.5|2215.2|2214.9|91
1614365800000|2021-02-26 18:56:40|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2214.8|2214.5|233
1614365810000|2021-02-26 18:56:50|2216|2215.7|2215.3|2215|2216.1|2215.8|2215.3|2215|253
1614365820000|2021-02-26 18:57:00|2215.5|2215.2|2215.2|2214.9|2215.8|2215.5|2214.1|2213.8|47
1614365830000|2021-02-26 18:57:10|2215.5|2215.2|2216.9|2216.6|2217.1|2216.8|2215.5|2215.2|108
1614365840000|2021-02-26 18:57:20|2216.7|2216.4|2215.3|2215|2216.8|2216.5|2215.2|2214.9|62
1614365850000|2021-02-26 18:57:30|2215.4|2215.1|2215.7|2215.4|2216.3|2216|2215.4|2215.1|27
1614365860000|2021-02-26 18:57:40|2216.3|2216|2215.8|2215.5|2216.3|2216|2215.7|2215.4|8
1614365870000|2021-02-26 18:57:50|2215.9|2215.6|2215.6|2215.3|2216.1|2215.8|2215.3|2215|33
1614365880000|2021-02-26 18:58:00|2215.7|2215.4|2215.3|2215|2215.9|2215.6|2215|2214.7|24
1614365890000|2021-02-26 18:58:10|2215.4|2215.1|2214.9|2214.6|2216.1|2215.8|2214.7|2214.4|33
1614365900000|2021-02-26 18:58:20|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.2|2214.9|37
1614365910000|2021-02-26 18:58:30|2215.2|2214.9|2215.1|2214.8|2216|2215.7|2215|2214.7|39
1614365920000|2021-02-26 18:58:40|2215.2|2214.9|2215|2214.7|2215.3|2215|2214.8|2214.5|19
1614365930000|2021-02-26 18:58:50|2215.1|2214.8|2214.6|2214.3|2215.1|2214.8|2214.6|2214.3|23
1614365940000|2021-02-26 18:59:00|2214.5|2214.2|2214.8|2214.5|2215.1|2214.8|2214.5|2214.2|28
1614365950000|2021-02-26 18:59:10|2214.4|2214.1|2213.9|2213.6|2214.8|2214.5|2213.7|2213.4|34
1614365960000|2021-02-26 18:59:20|2214|2213.7|2213.6|2213.3|2214.1|2213.8|2213.5|2213.2|16
1614365970000|2021-02-26 18:59:30|2213.4|2213.1|2213.9|2213.6|2213.9|2213.6|2213.1|2212.8|33
1614365980000|2021-02-26 18:59:40|2214|2213.7|2213.4|2213.1|2214|2213.7|2213.4|2213.1|19
1614365990000|2021-02-26 18:59:50|2213|2212.7|2211.7|2211.4|2213|2212.7|2211.3|2211|134
1614366000000|2021-02-26 19:00:00|2211.8|2211.5|2213.4|2213.1|2213.7|2213.4|2211.6|2211.3|83
1614366010000|2021-02-26 19:00:10|2213|2212.7|2212.5|2212.2|2213.9|2213.6|2212.5|2212.2|23
1614366020000|2021-02-26 19:00:20|2212.7|2212.4|2212.9|2212.6|2213|2212.7|2210.7|2210.4|214
1614366030000|2021-02-26 19:00:30|2213|2212.7|2214|2213.7|2214|2213.7|2212.6|2212.3|40
1614366040000|2021-02-26 19:00:40|2213.9|2213.6|2215.6|2215.3|2215.6|2215.3|2213.9|2213.6|56
1614366050000|2021-02-26 19:00:50|2215.8|2215.5|2215.3|2215|2216.1|2215.8|2215.3|2215|48
1614366060000|2021-02-26 19:01:00|2215.7|2215.4|2215.3|2215|2215.8|2215.5|2214.5|2214.2|29
1614366070000|2021-02-26 19:01:10|2215.7|2215.4|2216.7|2216.4|2217.2|2216.9|2215.7|2215.4|32
1614366080000|2021-02-26 19:01:20|2215.8|2215.5|2216.3|2216|2216.3|2216|2215.8|2215.5|19
1614366090000|2021-02-26 19:01:30|2216.1|2215.8|2215.5|2215.2|2216.3|2216|2215.5|2215.2|10
1614366100000|2021-02-26 19:01:40|2215.8|2215.5|2215.1|2214.8|2215.8|2215.5|2214.9|2214.6|23
1614366110000|2021-02-26 19:01:50|2215|2214.7|2214.2|2213.9|2215|2214.7|2213.7|2213.4|37
1614366120000|2021-02-26 19:02:00|2214|2213.7|2214.5|2214.2|2215|2214.7|2214|2213.7|18
1614366130000|2021-02-26 19:02:10|2214.6|2214.3|2213.7|2213.4|2214.6|2214.3|2213.7|2213.4|10
1614366140000|2021-02-26 19:02:20|2213.9|2213.6|2214.4|2214.1|2214.4|2214.1|2213.5|2213.2|12
1614366150000|2021-02-26 19:02:30|2214.5|2214.2|2215.7|2215.4|2215.7|2215.4|2213.9|2213.6|127
1614366160000|2021-02-26 19:02:40|2216.3|2216|2215.8|2215.5|2216.9|2216.6|2215.7|2215.4|36
1614366170000|2021-02-26 19:02:50|2215.7|2215.4|2215.1|2214.8|2215.8|2215.5|2214.8|2214.5|49
1614366180000|2021-02-26 19:03:00|2214.5|2214.2|2214.7|2214.4|2214.8|2214.5|2214.1|2213.8|39
1614366190000|2021-02-26 19:03:10|2215.1|2214.8|2214.9|2214.6|2215.3|2215|2214.7|2214.4|46
1614366200000|2021-02-26 19:03:20|2214.8|2214.5|2212.8|2212.5|2214.8|2214.5|2212.8|2212.5|37
1614366210000|2021-02-26 19:03:30|2213|2212.7|2213.2|2212.9|2213.6|2213.3|2212.7|2212.4|14
1614366220000|2021-02-26 19:03:40|2213.7|2213.4|2214|2213.7|2214.2|2213.9|2213.7|2213.4|8
1614366230000|2021-02-26 19:03:50|2213.8|2213.5|2214.2|2213.9|2214.2|2213.9|2213.6|2213.3|8
1614366240000|2021-02-26 19:04:00|2213.8|2213.5|2212.4|2212.1|2214.1|2213.8|2212.4|2212.1|15
1614366250000|2021-02-26 19:04:10|2212.3|2212|2212.5|2212.2|2213|2212.7|2212.3|2212|18
1614366260000|2021-02-26 19:04:20|2212|2211.7|2211|2210.7|2212.2|2211.9|2210.9|2210.6|36
1614366270000|2021-02-26 19:04:30|2210.9|2210.6|2211.5|2211.2|2211.5|2211.2|2209.8|2209.5|30
1614366280000|2021-02-26 19:04:40|2212|2211.7|2210|2209.7|2212.1|2211.8|2210|2209.7|45
1614366290000|2021-02-26 19:04:50|2210.2|2209.9|2209.4|2209.1|2210.2|2209.9|2208.9|2208.6|32
1614366300000|2021-02-26 19:05:00|2209.7|2209.4|2209.3|2209|2210.9|2210.6|2208.5|2208.2|96
1614366310000|2021-02-26 19:05:10|2209.4|2209.1|2209|2208.7|2209.9|2209.6|2209|2208.7|44
1614366320000|2021-02-26 19:05:20|2209.1|2208.8|2208|2207.7|2209.1|2208.8|2208|2207.7|84
1614366330000|2021-02-26 19:05:30|2208.1|2207.8|2207.3|2207|2208.1|2207.8|2206.8|2206.5|47
1614366340000|2021-02-26 19:05:40|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2206.9|2206.6|143
1614366350000|2021-02-26 19:05:50|2208.2|2207.9|2210.1|2209.8|2210.1|2209.8|2207.9|2207.6|85
1614366360000|2021-02-26 19:06:00|2210|2209.7|2211.8|2211.5|2212|2211.7|2209.4|2209.1|135
1614366370000|2021-02-26 19:06:10|2211.6|2211.3|2211|2210.7|2212|2211.7|2211|2210.7|52
1614366380000|2021-02-26 19:06:20|2210.9|2210.6|2211.6|2211.3|2211.6|2211.3|2210.7|2210.4|61
1614366390000|2021-02-26 19:06:30|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2210.2|2209.9|29
1614366400000|2021-02-26 19:06:40|2210.3|2210|2210.1|2209.8|2210.9|2210.6|2210.1|2209.8|21
1614366410000|2021-02-26 19:06:50|2210.5|2210.2|2210.4|2210.1|2211|2210.7|2210.4|2210.1|19
1614366420000|2021-02-26 19:07:00|2210.2|2209.9|2208.9|2208.6|2210.3|2210|2208.9|2208.6|40
1614366430000|2021-02-26 19:07:10|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.4|2208.1|48
1614366440000|2021-02-26 19:07:20|2208.7|2208.4|2208.4|2208.1|2209.2|2208.9|2208.4|2208.1|32
1614366450000|2021-02-26 19:07:30|2208.3|2208|2207.9|2207.6|2208.5|2208.2|2207.8|2207.5|51
1614366460000|2021-02-26 19:07:40|2207.6|2207.3|2205.9|2205.6|2208.1|2207.8|2205.9|2205.6|163
1614366470000|2021-02-26 19:07:50|2206|2205.7|2206.7|2206.4|2206.7|2206.4|2205.6|2205.3|101
1614366480000|2021-02-26 19:08:00|2206.4|2206.1|2208.6|2208.3|2208.7|2208.4|2206.4|2206.1|166
1614366490000|2021-02-26 19:08:10|2208.5|2208.2|2208.1|2207.8|2209.2|2208.9|2208.1|2207.8|88
1614366500000|2021-02-26 19:08:20|2208|2207.7|2208.7|2208.4|2208.7|2208.4|2207.8|2207.5|135
1614366510000|2021-02-26 19:08:30|2208.5|2208.2|2207.9|2207.6|2209|2208.7|2207.8|2207.5|63
1614366520000|2021-02-26 19:08:40|2207.6|2207.3|2207.2|2206.9|2207.6|2207.3|2206.8|2206.5|50
1614366530000|2021-02-26 19:08:50|2207.3|2207|2208|2207.7|2208|2207.7|2207.1|2206.8|32
1614366540000|2021-02-26 19:09:00|2208.6|2208.3|2208.3|2208|2208.9|2208.6|2208.2|2207.9|80
1614366550000|2021-02-26 19:09:10|2207.8|2207.5|2209.1|2208.8|2209.1|2208.8|2207.6|2207.3|83
1614366560000|2021-02-26 19:09:20|2209.4|2209.1|2209.4|2209.1|2210.3|2210|2209.1|2208.8|58
1614366570000|2021-02-26 19:09:30|2209|2208.7|2208|2207.7|2209|2208.7|2207.8|2207.5|31
1614366580000|2021-02-26 19:09:40|2207.7|2207.4|2208.3|2208|2208.4|2208.1|2207.7|2207.4|123
1614366590000|2021-02-26 19:09:50|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2207.9|2207.6|32
1614366600000|2021-02-26 19:10:00|2208|2207.7|2207.4|2207.1|2208.1|2207.8|2207|2206.7|51
1614366610000|2021-02-26 19:10:10|2207.9|2207.6|2207.6|2207.3|2208.1|2207.8|2207.4|2207.1|32
1614366620000|2021-02-26 19:10:20|2207.7|2207.4|2207|2206.7|2207.7|2207.4|2206.7|2206.4|7
1614366630000|2021-02-26 19:10:30|2207.2|2206.9|2206.8|2206.5|2207.5|2207.2|2206.8|2206.5|22
1614366640000|2021-02-26 19:10:40|2206.9|2206.6|2207.1|2206.8|2207.4|2207.1|2206.9|2206.6|27
1614366650000|2021-02-26 19:10:50|2207.4|2207.1|2206.7|2206.4|2207.4|2207.1|2206.7|2206.4|7
1614366660000|2021-02-26 19:11:00|2206.3|2206|2206.1|2205.8|2207|2206.7|2205.6|2205.3|53
1614366670000|2021-02-26 19:11:10|2205.9|2205.6|2205.1|2204.8|2205.9|2205.6|2205|2204.7|105
1614366680000|2021-02-26 19:11:20|2205.3|2205|2206.7|2206.4|2207|2206.7|2205.2|2204.9|57
1614366690000|2021-02-26 19:11:30|2206.8|2206.5|2206.7|2206.4|2207.4|2207.1|2206.4|2206.1|43
1614366700000|2021-02-26 19:11:40|2206.6|2206.3|2206.4|2206.1|2206.9|2206.6|2206|2205.7|24
1614366710000|2021-02-26 19:11:50|2206.6|2206.3|2206.7|2206.4|2207.4|2207.1|2206.6|2206.3|16
1614366720000|2021-02-26 19:12:00|2207.1|2206.8|2207.4|2207.1|2207.5|2207.2|2206.8|2206.5|35
1614366730000|2021-02-26 19:12:10|2207.2|2206.9|2207.3|2207|2207.8|2207.5|2207.1|2206.8|48
1614366740000|2021-02-26 19:12:20|2207.6|2207.3|2208.1|2207.8|2208.3|2208|2207.6|2207.3|62
1614366750000|2021-02-26 19:12:30|2208.2|2207.9|2207.9|2207.6|2208.8|2208.5|2207.9|2207.6|90
1614366760000|2021-02-26 19:12:40|2208|2207.7|2208|2207.7|2208.2|2207.9|2207.6|2207.3|53
1614366770000|2021-02-26 19:12:50|2208.2|2207.9|2207.2|2206.9|2208.2|2207.9|2206.8|2206.5|41
1614366780000|2021-02-26 19:13:00|2206.8|2206.5|2206.8|2206.5|2207.5|2207.2|2206.5|2206.2|37
1614366790000|2021-02-26 19:13:10|2206.6|2206.3|2206.9|2206.6|2207|2206.7|2206.6|2206.3|9
1614366800000|2021-02-26 19:13:20|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.4|2206.1|18
1614366810000|2021-02-26 19:13:30|2206.4|2206.1|2207|2206.7|2207|2206.7|2206.1|2205.8|38
1614366820000|2021-02-26 19:13:40|2206.9|2206.6|2207.6|2207.3|2208|2207.7|2206.9|2206.6|11
1614366830000|2021-02-26 19:13:50|2208|2207.7|2207.8|2207.5|2208.3|2208|2207.8|2207.5|70
1614366840000|2021-02-26 19:14:00|2207.9|2207.6|2207.4|2207.1|2207.9|2207.6|2207|2206.7|55
1614366850000|2021-02-26 19:14:10|2207.7|2207.4|2207.4|2207.1|2208.1|2207.8|2207.2|2206.9|25
1614366860000|2021-02-26 19:14:20|2207.3|2207|2207.9|2207.6|2208|2207.7|2207.3|2207|19
1614366870000|2021-02-26 19:14:30|2208|2207.7|2208.1|2207.8|2208.4|2208.1|2208|2207.7|52
1614366880000|2021-02-26 19:14:40|2208|2207.7|2207.6|2207.3|2208.2|2207.9|2207.6|2207.3|28
1614366890000|2021-02-26 19:14:50|2207.4|2207.1|2207.6|2207.3|2207.8|2207.5|2207|2206.7|23
1614366900000|2021-02-26 19:15:00|2207.4|2207.1|2207.3|2207|2208|2207.7|2206.5|2206.2|56
1614366910000|2021-02-26 19:15:10|2206.7|2206.4|2207.1|2206.8|2207.2|2206.9|2206.4|2206.1|17
1614366920000|2021-02-26 19:15:20|2207.5|2207.2|2207.1|2206.8|2207.9|2207.6|2207.1|2206.8|15
1614366930000|2021-02-26 19:15:30|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.3|2207|5
1614366940000|2021-02-26 19:15:40|2207.5|2207.2|2209|2208.7|2209.2|2208.9|2207.5|2207.2|50
1614366950000|2021-02-26 19:15:50|2209.6|2209.3|2209.5|2209.2|2210.3|2210|2209.5|2209.2|44
1614366960000|2021-02-26 19:16:00|2209.1|2208.8|2208.1|2207.8|2209.1|2208.8|2207.4|2207.1|69
1614366970000|2021-02-26 19:16:10|2207.9|2207.6|2207.6|2207.3|2208|2207.7|2207.6|2207.3|51
1614366980000|2021-02-26 19:16:20|2207.8|2207.5|2206.1|2205.8|2207.8|2207.5|2206|2205.7|29
1614366990000|2021-02-26 19:16:30|2205.8|2205.5|2205.5|2205.2|2205.9|2205.6|2205.2|2204.9|45
1614367000000|2021-02-26 19:16:40|2205.9|2205.6|2205.8|2205.5|2206|2205.7|2205.7|2205.4|16
1614367010000|2021-02-26 19:16:50|2205.5|2205.2|2204|2203.7|2205.5|2205.2|2204|2203.7|68
1614367020000|2021-02-26 19:17:00|2203.4|2203.1|2204|2203.7|2204|2203.7|2203.1|2202.8|81
1614367030000|2021-02-26 19:17:10|2203.9|2203.6|2205.3|2205|2205.3|2205|2203.3|2203|34
1614367040000|2021-02-26 19:17:20|2205.4|2205.1|2206.7|2206.4|2206.9|2206.6|2205.4|2205.1|45
1614367050000|2021-02-26 19:17:30|2207.4|2207.1|2205|2204.7|2207.4|2207.1|2205|2204.7|131
1614367060000|2021-02-26 19:17:40|2204.6|2204.3|2204.9|2204.6|2205|2204.7|2204.6|2204.3|57
1614367070000|2021-02-26 19:17:50|2204.5|2204.2|2203.9|2203.6|2204.5|2204.2|2203.6|2203.3|43
1614367080000|2021-02-26 19:18:00|2204.2|2203.9|2203.6|2203.3|2204.6|2204.3|2203.5|2203.2|72
1614367090000|2021-02-26 19:18:10|2203.7|2203.4|2203.4|2203.1|2204.6|2204.3|2203.3|2203|50
1614367100000|2021-02-26 19:18:20|2203.2|2202.9|2203.4|2203.1|2204.2|2203.9|2203|2202.7|49
1614367110000|2021-02-26 19:18:30|2203.3|2203|2201.2|2200.9|2203.3|2203|2201|2200.7|86
1614367120000|2021-02-26 19:18:40|2201.3|2201|2201.1|2200.8|2201.5|2201.2|2200.5|2200.2|60
1614367130000|2021-02-26 19:18:50|2201.4|2201.1|2201|2200.7|2202|2201.7|2200.8|2200.5|48
1614367140000|2021-02-26 19:19:00|2200.9|2200.6|2200|2199.7|2200.9|2200.6|2199.5|2199.2|92
1614367150000|2021-02-26 19:19:10|2199.4|2199.1|2199.4|2199.1|2199.9|2199.6|2199.1|2198.8|79
1614367160000|2021-02-26 19:19:20|2199.3|2199|2197.9|2197.6|2199.3|2199|2197.8|2197.5|77
1614367170000|2021-02-26 19:19:30|2197.7|2197.4|2198.3|2198|2198.8|2198.5|2197.5|2197.2|82
1614367180000|2021-02-26 19:19:40|2198.1|2197.8|2198.6|2198.3|2198.6|2198.3|2197.7|2197.4|48
1614367190000|2021-02-26 19:19:50|2198.5|2198.2|2196.7|2196.4|2198.5|2198.2|2196.7|2196.4|99
1614367200000|2021-02-26 19:20:00|2197.3|2197|2197|2196.7|2198.2|2197.9|2196.9|2196.6|127
1614367210000|2021-02-26 19:20:10|2196.7|2196.4|2196.8|2196.5|2197.2|2196.9|2196.4|2196.1|68
1614367220000|2021-02-26 19:20:20|2197|2196.7|2195.8|2195.5|2197|2196.7|2195.6|2195.3|86
1614367230000|2021-02-26 19:20:30|2195.6|2195.3|2195.6|2195.3|2197|2196.7|2195.6|2195.3|90
1614367240000|2021-02-26 19:20:40|2195.4|2195.1|2195.8|2195.5|2195.9|2195.6|2194.8|2194.5|80
1614367250000|2021-02-26 19:20:50|2195.6|2195.3|2195.2|2194.9|2196.2|2195.9|2195.1|2194.8|42
1614367260000|2021-02-26 19:21:00|2195.3|2195|2195.7|2195.4|2196.5|2196.2|2195.1|2194.8|88
1614367270000|2021-02-26 19:21:10|2195.8|2195.5|2195.5|2195.2|2196.1|2195.8|2195.2|2194.9|45
1614367280000|2021-02-26 19:21:20|2195.4|2195.1|2195.3|2195|2195.5|2195.2|2194.5|2194.2|47
1614367290000|2021-02-26 19:21:30|2195|2194.7|2195.1|2194.8|2195.2|2194.9|2194.7|2194.4|33
1614367300000|2021-02-26 19:21:40|2195.4|2195.1|2194.9|2194.6|2196|2195.7|2194.4|2194.1|85
1614367310000|2021-02-26 19:21:50|2194.7|2194.4|2194.4|2194.1|2195.2|2194.9|2194.1|2193.8|112
1614367320000|2021-02-26 19:22:00|2194.3|2194|2194|2193.7|2194.6|2194.3|2194|2193.7|59
1614367330000|2021-02-26 19:22:10|2194.3|2194|2193.8|2193.5|2194.8|2194.5|2193.6|2193.3|45
1614367340000|2021-02-26 19:22:20|2194.2|2193.9|2196.4|2196.1|2196.5|2196.2|2194|2193.7|146
1614367350000|2021-02-26 19:22:30|2196.1|2195.8|2196.8|2196.5|2196.9|2196.6|2195.6|2195.3|210
1614367360000|2021-02-26 19:22:40|2196.7|2196.4|2199.2|2198.9|2199.4|2199.1|2196.1|2195.8|331
1614367370000|2021-02-26 19:22:50|2199.6|2199.3|2198.6|2198.3|2200.6|2200.3|2198.6|2198.3|79
1614367380000|2021-02-26 19:23:00|2198.5|2198.2|2197.8|2197.5|2198.9|2198.6|2197.6|2197.3|105
1614367390000|2021-02-26 19:23:10|2197.5|2197.2|2198.1|2197.8|2198.3|2198|2197.5|2197.2|51
1614367400000|2021-02-26 19:23:20|2197.9|2197.6|2199.2|2198.9|2199.2|2198.9|2197.9|2197.6|45
1614367410000|2021-02-26 19:23:30|2198.8|2198.5|2199|2198.7|2199.9|2199.6|2198.8|2198.5|88
1614367420000|2021-02-26 19:23:40|2198.7|2198.4|2198|2197.7|2199|2198.7|2198|2197.7|175
1614367430000|2021-02-26 19:23:50|2198.1|2197.8|2198.4|2198.1|2198.5|2198.2|2197.5|2197.2|33
1614367440000|2021-02-26 19:24:00|2198.2|2197.9|2197.9|2197.6|2198.4|2198.1|2197.7|2197.4|49
1614367450000|2021-02-26 19:24:10|2197.8|2197.5|2197.4|2197.1|2198.1|2197.8|2197.3|2197|18
1614367460000|2021-02-26 19:24:20|2197.6|2197.3|2196.9|2196.6|2197.6|2197.3|2196.7|2196.4|45
1614367470000|2021-02-26 19:24:30|2197.4|2197.1|2197.2|2196.9|2197.7|2197.4|2197|2196.7|19
1614367480000|2021-02-26 19:24:40|2197.3|2197|2196.9|2196.6|2197.4|2197.1|2196.8|2196.5|23
1614367490000|2021-02-26 19:24:50|2197.1|2196.8|2196.5|2196.2|2197.1|2196.8|2196.3|2196|74
1614367500000|2021-02-26 19:25:00|2196.2|2195.9|2196.6|2196.3|2197.1|2196.8|2196|2195.7|48
1614367510000|2021-02-26 19:25:10|2196.7|2196.4|2196.3|2196|2197.6|2197.3|2196.2|2195.9|82
1614367520000|2021-02-26 19:25:20|2196.2|2195.9|2196.1|2195.8|2196.4|2196.1|2196.1|2195.8|30
1614367530000|2021-02-26 19:25:30|2196|2195.7|2198.3|2198|2198.4|2198.1|2196|2195.7|70
1614367540000|2021-02-26 19:25:40|2198.4|2198.1|2198.1|2197.8|2198.8|2198.5|2197.6|2197.3|200
1614367550000|2021-02-26 19:25:50|2198.2|2197.9|2196.7|2196.4|2198.3|2198|2196.7|2196.4|224
1614367560000|2021-02-26 19:26:00|2196.4|2196.1|2197.4|2197.1|2197.6|2197.3|2196.2|2195.9|107
1614367570000|2021-02-26 19:26:10|2197.2|2196.9|2196.8|2196.5|2197.2|2196.9|2196.8|2196.5|25
1614367580000|2021-02-26 19:26:20|2197|2196.7|2196.4|2196.1|2197|2196.7|2196.4|2196.1|29
1614367590000|2021-02-26 19:26:30|2196.3|2196|2196.8|2196.5|2196.9|2196.6|2196.3|2196|30
1614367600000|2021-02-26 19:26:40|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.4|2196.1|21
1614367610000|2021-02-26 19:26:50|2197|2196.7|2197.7|2197.4|2198.4|2198.1|2197|2196.7|90
1614367620000|2021-02-26 19:27:00|2197.9|2197.6|2198.6|2198.3|2199.1|2198.8|2197.7|2197.4|50
1614367630000|2021-02-26 19:27:10|2199|2198.7|2197.6|2197.3|2199.2|2198.9|2197.6|2197.3|33
1614367640000|2021-02-26 19:27:20|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2196.8|2196.5|54
1614367650000|2021-02-26 19:27:30|2197.1|2196.8|2198.5|2198.2|2198.5|2198.2|2197.1|2196.8|16
1614367660000|2021-02-26 19:27:40|2198.4|2198.1|2199|2198.7|2199|2198.7|2198.3|2198|22
1614367670000|2021-02-26 19:27:50|2199.3|2199|2199|2198.7|2199.7|2199.4|2199|2198.7|11
1614367680000|2021-02-26 19:28:00|2199.2|2198.9|2199.3|2199|2199.9|2199.6|2198.9|2198.6|49
1614367690000|2021-02-26 19:28:10|2199.4|2199.1|2198.8|2198.5|2199.5|2199.2|2198.6|2198.3|65
1614367700000|2021-02-26 19:28:20|2199.1|2198.8|2199.5|2199.2|2199.8|2199.5|2199.1|2198.8|15
1614367710000|2021-02-26 19:28:30|2199.4|2199.1|2199.8|2199.5|2200|2199.7|2199.4|2199.1|37
1614367720000|2021-02-26 19:28:40|2199.7|2199.4|2200.1|2199.8|2200.2|2199.9|2199.5|2199.2|422
1614367730000|2021-02-26 19:28:50|2200|2199.7|2202.3|2202|2202.3|2202|2200|2199.7|108
1614367740000|2021-02-26 19:29:00|2202.1|2201.8|2201.3|2201|2202.4|2202.1|2201.1|2200.8|52
1614367750000|2021-02-26 19:29:10|2201.1|2200.8|2200.9|2200.6|2202|2201.7|2200.9|2200.6|24
1614367760000|2021-02-26 19:29:20|2200.7|2200.4|2200.9|2200.6|2201.4|2201.1|2199.9|2199.6|115
1614367770000|2021-02-26 19:29:30|2200.7|2200.4|2199.9|2199.6|2201|2200.7|2199.9|2199.6|24
1614367780000|2021-02-26 19:29:40|2199.4|2199.1|2199.9|2199.6|2200|2199.7|2199.4|2199.1|40
1614367790000|2021-02-26 19:29:50|2199.8|2199.5|2200.5|2200.2|2200.9|2200.6|2199.8|2199.5|39
1614367800000|2021-02-26 19:30:00|2200.3|2200|2199.4|2199.1|2200.3|2200|2199|2198.7|74
1614367810000|2021-02-26 19:30:10|2199.3|2199|2198.1|2197.8|2199.5|2199.2|2197.8|2197.5|27
1614367820000|2021-02-26 19:30:20|2198|2197.7|2198.1|2197.8|2198.3|2198|2197.6|2197.3|28
1614367830000|2021-02-26 19:30:30|2198.5|2198.2|2200.8|2200.5|2201|2200.7|2198.5|2198.2|27
1614367840000|2021-02-26 19:30:40|2201.3|2201|2202|2201.7|2202.6|2202.3|2201.3|2201|69
1614367850000|2021-02-26 19:30:50|2201.9|2201.6|2202.2|2201.9|2202.5|2202.2|2201.5|2201.2|52
1614367860000|2021-02-26 19:31:00|2202.3|2202|2203.1|2202.8|2203.3|2203|2201.8|2201.5|58
1614367870000|2021-02-26 19:31:10|2203|2202.7|2202.3|2202|2203.2|2202.9|2202.1|2201.8|21
1614367880000|2021-02-26 19:31:20|2202.5|2202.2|2203.4|2203.1|2203.4|2203.1|2202.4|2202.1|26
1614367890000|2021-02-26 19:31:30|2203.3|2203|2204.2|2203.9|2204.2|2203.9|2203.3|2203|24
1614367900000|2021-02-26 19:31:40|2204.1|2203.8|2205.2|2204.9|2205.2|2204.9|2204.1|2203.8|73
1614367910000|2021-02-26 19:31:50|2205.1|2204.8|2205.2|2204.9|2205.6|2205.3|2204.8|2204.5|98
1614367920000|2021-02-26 19:32:00|2205.6|2205.3|2204.9|2204.6|2205.6|2205.3|2204.7|2204.4|40
1614367930000|2021-02-26 19:32:10|2205.1|2204.8|2204.5|2204.2|2205.2|2204.9|2204.5|2204.2|64
1614367940000|2021-02-26 19:32:20|2204.8|2204.5|2205.1|2204.8|2205.2|2204.9|2204.8|2204.5|38
1614367950000|2021-02-26 19:32:30|2204.9|2204.6|2205.3|2205|2205.6|2205.3|2204.9|2204.6|35
1614367960000|2021-02-26 19:32:40|2205.1|2204.8|2204|2203.7|2205.5|2205.2|2203.9|2203.6|24
1614367970000|2021-02-26 19:32:50|2203.9|2203.6|2203.9|2203.6|2204.4|2204.1|2203.5|2203.2|38
1614367980000|2021-02-26 19:33:00|2204.1|2203.8|2203.3|2203|2204.1|2203.8|2202.6|2202.3|46
1614367990000|2021-02-26 19:33:10|2203.5|2203.2|2202.7|2202.4|2204.2|2203.9|2202.5|2202.2|77
1614368000000|2021-02-26 19:33:20|2202.8|2202.5|2203.4|2203.1|2203.5|2203.2|2202.7|2202.4|17
1614368010000|2021-02-26 19:33:30|2203.2|2202.9|2203.4|2203.1|2203.5|2203.2|2203.2|2202.9|24
1614368020000|2021-02-26 19:33:40|2204|2203.7|2204.7|2204.4|2204.9|2204.6|2203.9|2203.6|27
1614368030000|2021-02-26 19:33:50|2205.3|2205|2204.9|2204.6|2205.3|2205|2204.9|2204.6|17
1614368040000|2021-02-26 19:34:00|2205.4|2205.1|2205|2204.7|2205.4|2205.1|2204.5|2204.2|31
1614368050000|2021-02-26 19:34:10|2205.1|2204.8|2206|2205.7|2206.1|2205.8|2204.9|2204.6|15
1614368060000|2021-02-26 19:34:20|2206.1|2205.8|2206.6|2206.3|2207.1|2206.8|2206|2205.7|43
1614368070000|2021-02-26 19:34:30|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|46
1614368080000|2021-02-26 19:34:40|2206.7|2206.4|2207.4|2207.1|2207.8|2207.5|2206.7|2206.4|38
1614368090000|2021-02-26 19:34:50|2207.5|2207.2|2207.8|2207.5|2207.9|2207.6|2207|2206.7|42
1614368100000|2021-02-26 19:35:00|2207.9|2207.6|2206.5|2206.2|2208|2207.7|2206.4|2206.1|52
1614368110000|2021-02-26 19:35:10|2206.6|2206.3|2207.7|2207.4|2207.8|2207.5|2206.6|2206.3|37
1614368120000|2021-02-26 19:35:20|2207.4|2207.1|2207.2|2206.9|2207.7|2207.4|2207|2206.7|24
1614368130000|2021-02-26 19:35:30|2206.9|2206.6|2207.3|2207|2208|2207.7|2206.9|2206.6|19
1614368140000|2021-02-26 19:35:40|2207.1|2206.8|2206.8|2206.5|2207.2|2206.9|2206.8|2206.5|27
1614368150000|2021-02-26 19:35:50|2205.9|2205.6|2206.4|2206.1|2206.5|2206.2|2205.9|2205.6|27
1614368160000|2021-02-26 19:36:00|2206.7|2206.4|2207.1|2206.8|2207.1|2206.8|2206.7|2206.4|34
1614368170000|2021-02-26 19:36:10|2206.9|2206.6|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|21
1614368180000|2021-02-26 19:36:20|2206.9|2206.6|2206.5|2206.2|2206.9|2206.6|2206.2|2205.9|19
1614368190000|2021-02-26 19:36:30|2207.2|2206.9|2206.7|2206.4|2207.2|2206.9|2206.3|2206|24
1614368200000|2021-02-26 19:36:40|2207.3|2207|2205.2|2204.9|2207.3|2207|2205.2|2204.9|17
1614368210000|2021-02-26 19:36:50|2204.7|2204.4|2205|2204.7|2205.3|2205|2204.5|2204.2|28
1614368220000|2021-02-26 19:37:00|2204.8|2204.5|2205.9|2205.6|2206|2205.7|2204.8|2204.5|79
1614368230000|2021-02-26 19:37:10|2205.8|2205.5|2205.5|2205.2|2205.8|2205.5|2205.5|2205.2|10
1614368240000|2021-02-26 19:37:20|2205.7|2205.4|2204.9|2204.6|2205.7|2205.4|2204.5|2204.2|27
1614368250000|2021-02-26 19:37:30|2205|2204.7|2204.2|2203.9|2205|2204.7|2203.6|2203.3|16
1614368260000|2021-02-26 19:37:40|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204|2203.7|18
1614368270000|2021-02-26 19:37:50|2204.6|2204.3|2205.1|2204.8|2205.6|2205.3|2204.6|2204.3|14
1614368280000|2021-02-26 19:38:00|2206|2205.7|2205.5|2205.2|2206.3|2206|2205.4|2205.1|28
1614368290000|2021-02-26 19:38:10|2206.2|2205.9|2206.1|2205.8|2206.6|2206.3|2206|2205.7|18
1614368300000|2021-02-26 19:38:20|2206.5|2206.2|2207.4|2207.1|2207.5|2207.2|2206.5|2206.2|14
1614368310000|2021-02-26 19:38:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2206.8|2206.5|14
1614368320000|2021-02-26 19:38:40|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207|2206.7|41
1614368330000|2021-02-26 19:38:50|2207.3|2207|2207|2206.7|2207.3|2207|2206.6|2206.3|30
1614368340000|2021-02-26 19:39:00|2206.7|2206.4|2207.4|2207.1|2207.4|2207.1|2206.3|2206|40
1614368350000|2021-02-26 19:39:10|2207|2206.7|2206.7|2206.4|2207.1|2206.8|2206.4|2206.1|34
1614368360000|2021-02-26 19:39:20|2206.8|2206.5|2206.3|2206|2206.8|2206.5|2205.9|2205.6|31
1614368370000|2021-02-26 19:39:30|2206|2205.7|2205.7|2205.4|2206.2|2205.9|2205.6|2205.3|22
1614368380000|2021-02-26 19:39:40|2205.4|2205.1|2204.9|2204.6|2205.6|2205.3|2204.3|2204|43
1614368390000|2021-02-26 19:39:50|2205.1|2204.8|2205.6|2205.3|2205.7|2205.4|2205|2204.7|29
1614368400000|2021-02-26 19:40:00|2205|2204.7|2205.1|2204.8|2205.2|2204.9|2204.3|2204|87
1614368410000|2021-02-26 19:40:10|2204.8|2204.5|2203.9|2203.6|2205|2204.7|2203.5|2203.2|57
1614368420000|2021-02-26 19:40:20|2203.8|2203.5|2203.8|2203.5|2204.1|2203.8|2203.7|2203.4|26
1614368430000|2021-02-26 19:40:30|2203.7|2203.4|2204.7|2204.4|2204.7|2204.4|2203.7|2203.4|22
1614368440000|2021-02-26 19:40:40|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|10
1614368450000|2021-02-26 19:40:50|2204.3|2204|2205.5|2205.2|2205.5|2205.2|2204.3|2204|12
1614368460000|2021-02-26 19:41:00|2205.3|2205|2205.8|2205.5|2206|2205.7|2205.3|2205|19
1614368470000|2021-02-26 19:41:10|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.2|2203.9|16
1614368480000|2021-02-26 19:41:20|2205.2|2204.9|2205.2|2204.9|2205.6|2205.3|2205|2204.7|14
1614368490000|2021-02-26 19:41:30|2205.6|2205.3|2206.3|2206|2206.4|2206.1|2205.5|2205.2|25
1614368500000|2021-02-26 19:41:40|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|11
1614368510000|2021-02-26 19:41:50|2206.1|2205.8|2206.1|2205.8|2206.7|2206.4|2206|2205.7|11
1614368520000|2021-02-26 19:42:00|2206|2205.7|2207.7|2207.4|2207.7|2207.4|2206|2205.7|17
1614368530000|2021-02-26 19:42:10|2207.2|2206.9|2206.9|2206.6|2207.6|2207.3|2206.9|2206.6|16
1614368540000|2021-02-26 19:42:20|2206.6|2206.3|2205.3|2205|2206.6|2206.3|2205.3|2205|18
1614368550000|2021-02-26 19:42:30|2204.8|2204.5|2202.8|2202.5|2205|2204.7|2202.7|2202.4|57
1614368560000|2021-02-26 19:42:40|2203.2|2202.9|2202.8|2202.5|2203.2|2202.9|2202.3|2202|33
1614368570000|2021-02-26 19:42:50|2202.7|2202.4|2203.3|2203|2203.7|2203.4|2202.7|2202.4|38
1614368580000|2021-02-26 19:43:00|2203.7|2203.4|2204.5|2204.2|2204.8|2204.5|2203.7|2203.4|37
1614368590000|2021-02-26 19:43:10|2204.4|2204.1|2204.5|2204.2|2204.9|2204.6|2203.5|2203.2|31
1614368600000|2021-02-26 19:43:20|2204.6|2204.3|2203.9|2203.6|2204.9|2204.6|2203.9|2203.6|29
1614368610000|2021-02-26 19:43:30|2203.7|2203.4|2203|2202.7|2203.7|2203.4|2202.9|2202.6|140
1614368620000|2021-02-26 19:43:40|2202.9|2202.6|2201.3|2201|2202.9|2202.6|2200.9|2200.6|51
1614368630000|2021-02-26 19:43:50|2201.6|2201.3|2202.3|2202|2202.3|2202|2201.4|2201.1|16
1614368640000|2021-02-26 19:44:00|2201.8|2201.5|2200.4|2200.1|2201.8|2201.5|2200.4|2200.1|24
1614368650000|2021-02-26 19:44:10|2200.7|2200.4|2200.2|2199.9|2201|2200.7|2200|2199.7|38
1614368660000|2021-02-26 19:44:20|2201.1|2200.8|2201|2200.7|2201.2|2200.9|2200.3|2200|34
1614368670000|2021-02-26 19:44:30|2200.7|2200.4|2200.6|2200.3|2201.2|2200.9|2200.5|2200.2|93
1614368680000|2021-02-26 19:44:40|2200.9|2200.6|2201.3|2201|2201.6|2201.3|2200.9|2200.6|13
1614368690000|2021-02-26 19:44:50|2201.1|2200.8|2201.8|2201.5|2201.8|2201.5|2200.5|2200.2|33
1614368700000|2021-02-26 19:45:00|2202|2201.7|2204.2|2203.9|2204.5|2204.2|2202|2201.7|67
1614368710000|2021-02-26 19:45:10|2203.9|2203.6|2204.8|2204.5|2204.8|2204.5|2203.9|2203.6|38
1614368720000|2021-02-26 19:45:20|2204.5|2204.2|2205.2|2204.9|2205.2|2204.9|2204.5|2204.2|30
1614368730000|2021-02-26 19:45:30|2205.5|2205.2|2205.4|2205.1|2205.7|2205.4|2205.1|2204.8|34
1614368740000|2021-02-26 19:45:40|2204.9|2204.6|2204.7|2204.4|2205.4|2205.1|2204.4|2204.1|43
1614368750000|2021-02-26 19:45:50|2204.6|2204.3|2204.1|2203.8|2204.6|2204.3|2204|2203.7|28
1614368760000|2021-02-26 19:46:00|2204.5|2204.2|2205|2204.7|2205|2204.7|2204.5|2204.2|17
1614368770000|2021-02-26 19:46:10|2204.8|2204.5|2205.3|2205|2205.8|2205.5|2204.8|2204.5|22
1614368780000|2021-02-26 19:46:20|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|14
1614368790000|2021-02-26 19:46:30|2205.7|2205.4|2206.5|2206.2|2206.8|2206.5|2205.7|2205.4|41
1614368800000|2021-02-26 19:46:40|2206.6|2206.3|2206.6|2206.3|2206.9|2206.6|2206.3|2206|19
1614368810000|2021-02-26 19:46:50|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|7
1614368820000|2021-02-26 19:47:00|2207.3|2207|2207.8|2207.5|2207.8|2207.5|2206.9|2206.6|29
1614368830000|2021-02-26 19:47:10|2207.9|2207.6|2208.6|2208.3|2209.3|2209|2207.9|2207.6|93
1614368840000|2021-02-26 19:47:20|2208.8|2208.5|2209.7|2209.4|2209.7|2209.4|2208.6|2208.3|43
1614368850000|2021-02-26 19:47:30|2209.8|2209.5|2209.5|2209.2|2210.3|2210|2209.5|2209.2|86
1614368860000|2021-02-26 19:47:40|2209.4|2209.1|2210.2|2209.9|2210.2|2209.9|2208.7|2208.4|78
1614368870000|2021-02-26 19:47:50|2210.3|2210|2210.3|2210|2210.6|2210.3|2210.1|2209.8|13
1614368880000|2021-02-26 19:48:00|2209.9|2209.6|2209.6|2209.3|2210.3|2210|2209.6|2209.3|42
1614368890000|2021-02-26 19:48:10|2209.9|2209.6|2210.4|2210.1|2210.8|2210.5|2209.6|2209.3|43
1614368900000|2021-02-26 19:48:20|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2209.7|2209.4|36
1614368910000|2021-02-26 19:48:30|2211|2210.7|2210.5|2210.2|2211.1|2210.8|2210.3|2210|49
1614368920000|2021-02-26 19:48:40|2210.2|2209.9|2210.9|2210.6|2210.9|2210.6|2210.2|2209.9|16
1614368930000|2021-02-26 19:48:50|2211|2210.7|2210.5|2210.2|2211.6|2211.3|2210.5|2210.2|43
1614368940000|2021-02-26 19:49:00|2210.4|2210.1|2209.5|2209.2|2210.4|2210.1|2208.6|2208.3|38
1614368950000|2021-02-26 19:49:10|2209.2|2208.9|2210.2|2209.9|2210.4|2210.1|2209.2|2208.9|23
1614368960000|2021-02-26 19:49:20|2210.5|2210.2|2210.4|2210.1|2210.7|2210.4|2210.3|2210|27
1614368970000|2021-02-26 19:49:30|2210.2|2209.9|2210.9|2210.6|2211.3|2211|2210|2209.7|77
1614368980000|2021-02-26 19:49:40|2211|2210.7|2211.3|2211|2211.6|2211.3|2210.9|2210.6|25
1614368990000|2021-02-26 19:49:50|2211.1|2210.8|2211.7|2211.4|2211.7|2211.4|2211.1|2210.8|62
1614369000000|2021-02-26 19:50:00|2211.2|2210.9|2209.6|2209.3|2211.2|2210.9|2208.9|2208.6|140
1614369010000|2021-02-26 19:50:10|2209.7|2209.4|2209.8|2209.5|2210.2|2209.9|2208.9|2208.6|45
1614369020000|2021-02-26 19:50:20|2209.7|2209.4|2209.2|2208.9|2210.3|2210|2209.2|2208.9|85
1614369030000|2021-02-26 19:50:30|2209.3|2209|2209|2208.7|2209.9|2209.6|2209|2208.7|15
1614369040000|2021-02-26 19:50:40|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|11
1614369050000|2021-02-26 19:50:50|2209.7|2209.4|2210|2209.7|2210.8|2210.5|2209.7|2209.4|26
1614369060000|2021-02-26 19:51:00|2210.4|2210.1|2211.3|2211|2211.6|2211.3|2210.4|2210.1|28
1614369070000|2021-02-26 19:51:10|2211|2210.7|2211|2210.7|2211.2|2210.9|2210.8|2210.5|31
1614369080000|2021-02-26 19:51:20|2210.6|2210.3|2210.5|2210.2|2211.2|2210.9|2210.3|2210|21
1614369090000|2021-02-26 19:51:30|2210.6|2210.3|2210.8|2210.5|2211.6|2211.3|2210.3|2210|32
1614369100000|2021-02-26 19:51:40|2210.6|2210.3|2211.1|2210.8|2211.1|2210.8|2210.6|2210.3|10
1614369110000|2021-02-26 19:51:50|2210.6|2210.3|2208.7|2208.4|2210.7|2210.4|2208.7|2208.4|34
1614369120000|2021-02-26 19:52:00|2209|2208.7|2210.2|2209.9|2210.2|2209.9|2209|2208.7|18
1614369130000|2021-02-26 19:52:10|2210.7|2210.4|2211.2|2210.9|2211.2|2210.9|2210.5|2210.2|26
1614369140000|2021-02-26 19:52:20|2211.8|2211.5|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|9
1614369150000|2021-02-26 19:52:30|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|10
1614369160000|2021-02-26 19:52:40|2211.3|2211|2211.1|2210.8|2211.8|2211.5|2210.8|2210.5|18
1614369170000|2021-02-26 19:52:50|2211|2210.7|2210.3|2210|2211.3|2211|2210.3|2210|21
1614369180000|2021-02-26 19:53:00|2210.4|2210.1|2209.9|2209.6|2210.8|2210.5|2209.9|2209.6|39
1614369190000|2021-02-26 19:53:10|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2210.5|2210.2|8
1614369200000|2021-02-26 19:53:20|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2210.9|2210.6|4
1614369210000|2021-02-26 19:53:30|2211|2210.7|2210.9|2210.6|2211.6|2211.3|2210.9|2210.6|17
1614369220000|2021-02-26 19:53:40|2211.3|2211|2211.3|2211|2211.8|2211.5|2211.3|2211|13
1614369230000|2021-02-26 19:53:50|2211.1|2210.8|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|6
1614369240000|2021-02-26 19:54:00|2211.5|2211.2|2210.5|2210.2|2211.7|2211.4|2210.4|2210.1|33
1614369250000|2021-02-26 19:54:10|2210.4|2210.1|2209.1|2208.8|2210.4|2210.1|2208.1|2207.8|87
1614369260000|2021-02-26 19:54:20|2208.8|2208.5|2209.8|2209.5|2210.2|2209.9|2208.8|2208.5|34
1614369270000|2021-02-26 19:54:30|2210.3|2210|2210.4|2210.1|2210.7|2210.4|2209.9|2209.6|20
1614369280000|2021-02-26 19:54:40|2210.6|2210.3|2210|2209.7|2210.6|2210.3|2209.9|2209.6|28
1614369290000|2021-02-26 19:54:50|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.2|2208.9|24
1614369300000|2021-02-26 19:55:00|2209.4|2209.1|2211|2210.7|2211.1|2210.8|2209.4|2209.1|41
1614369310000|2021-02-26 19:55:10|2210.8|2210.5|2211|2210.7|2211.9|2211.6|2210.8|2210.5|58
1614369320000|2021-02-26 19:55:20|2210.9|2210.6|2211.3|2211|2211.6|2211.3|2210.9|2210.6|12
1614369330000|2021-02-26 19:55:30|2211.1|2210.8|2209.6|2209.3|2211.3|2211|2209.6|2209.3|91
1614369340000|2021-02-26 19:55:40|2209.3|2209|2208.7|2208.4|2209.5|2209.2|2208.4|2208.1|43
1614369350000|2021-02-26 19:55:50|2209.2|2208.9|2210.7|2210.4|2210.7|2210.4|2209|2208.7|16
1614369360000|2021-02-26 19:56:00|2211|2210.7|2210.7|2210.4|2211.6|2211.3|2210.5|2210.2|19
1614369370000|2021-02-26 19:56:10|2210.9|2210.6|2211|2210.7|2211.3|2211|2210.5|2210.2|12
1614369380000|2021-02-26 19:56:20|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.6|2210.3|24
1614369390000|2021-02-26 19:56:30|2211.4|2211.1|2211.5|2211.2|2211.6|2211.3|2211.3|2211|13
1614369400000|2021-02-26 19:56:40|2211.2|2210.9|2210.6|2210.3|2211.2|2210.9|2210.2|2209.9|13
1614369410000|2021-02-26 19:56:50|2210.5|2210.2|2210.7|2210.4|2211|2210.7|2210.3|2210|22
1614369420000|2021-02-26 19:57:00|2210.8|2210.5|2210.8|2210.5|2211.2|2210.9|2210.4|2210.1|15
1614369430000|2021-02-26 19:57:10|2211.3|2211|2210.9|2210.6|2211.3|2211|2210.6|2210.3|18
1614369440000|2021-02-26 19:57:20|2211|2210.7|2211.3|2211|2211.6|2211.3|2211|2210.7|11
1614369450000|2021-02-26 19:57:30|2211.4|2211.1|2212|2211.7|2212|2211.7|2211.4|2211.1|22
1614369460000|2021-02-26 19:57:40|2212.5|2212.2|2210.9|2210.6|2212.5|2212.2|2210.8|2210.5|31
1614369470000|2021-02-26 19:57:50|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.2|2209.9|15
1614369480000|2021-02-26 19:58:00|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2209|2208.7|40
1614369490000|2021-02-26 19:58:10|2209.8|2209.5|2210.7|2210.4|2210.7|2210.4|2209.6|2209.3|25
1614369500000|2021-02-26 19:58:20|2211|2210.7|2211|2210.7|2211|2210.7|2210.9|2210.6|9
1614369510000|2021-02-26 19:58:30|2210.6|2210.3|2210.1|2209.8|2210.6|2210.3|2210.1|2209.8|16
1614369520000|2021-02-26 19:58:40|2210|2209.7|2209.9|2209.6|2210.3|2210|2209.8|2209.5|16
1614369530000|2021-02-26 19:58:50|2210.7|2210.4|2209.7|2209.4|2210.7|2210.4|2209.7|2209.4|10
1614369540000|2021-02-26 19:59:00|2209.5|2209.2|2210.4|2210.1|2210.4|2210.1|2208.9|2208.6|53
1614369550000|2021-02-26 19:59:10|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.3|2210|9
1614369560000|2021-02-26 19:59:20|2210|2209.7|2210.5|2210.2|2210.5|2210.2|2210|2209.7|5
1614369570000|2021-02-26 19:59:30|2210.6|2210.3|2211.1|2210.8|2211.1|2210.8|2210.5|2210.2|21
1614369580000|2021-02-26 19:59:40|2211.2|2210.9|2210.6|2210.3|2211.6|2211.3|2210.5|2210.2|66
1614369590000|2021-02-26 19:59:50|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2209.9|2209.6|29
1614369600000|2021-02-26 20:00:00|2210.4|2210.1|2212|2211.7|2212.3|2212|2210.4|2210.1|70
1614369610000|2021-02-26 20:00:10|2211.9|2211.6|2210.9|2210.6|2212.1|2211.8|2210.9|2210.6|40
1614369620000|2021-02-26 20:00:20|2210.7|2210.4|2210.5|2210.2|2211.4|2211.1|2210.5|2210.2|78
1614369630000|2021-02-26 20:00:30|2211|2210.7|2212.6|2212.3|2212.6|2212.3|2210.8|2210.5|48
1614369640000|2021-02-26 20:00:40|2212.7|2212.4|2212.6|2212.3|2213|2212.7|2212.3|2212|76
1614369650000|2021-02-26 20:00:50|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2212.3|2212|41
1614369660000|2021-02-26 20:01:00|2213.1|2212.8|2212.2|2211.9|2213.1|2212.8|2211.9|2211.6|194
1614369670000|2021-02-26 20:01:10|2212.1|2211.8|2212.4|2212.1|2212.6|2212.3|2211.7|2211.4|21
1614369680000|2021-02-26 20:01:20|2212.5|2212.2|2211.4|2211.1|2212.5|2212.2|2211.4|2211.1|16
1614369690000|2021-02-26 20:01:30|2211.7|2211.4|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|11
1614369700000|2021-02-26 20:01:40|2211.3|2211|2212|2211.7|2212|2211.7|2211.3|2211|33
1614369710000|2021-02-26 20:01:50|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.7|2211.4|28
1614369720000|2021-02-26 20:02:00|2212.5|2212.2|2212.4|2212.1|2213.1|2212.8|2212.2|2211.9|24
1614369730000|2021-02-26 20:02:10|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.1|2211.8|42
1614369740000|2021-02-26 20:02:20|2212.5|2212.2|2213.3|2213|2213.3|2213|2212.5|2212.2|32
1614369750000|2021-02-26 20:02:30|2213.1|2212.8|2212.6|2212.3|2213.3|2213|2212.4|2212.1|24
1614369760000|2021-02-26 20:02:40|2212.2|2211.9|2213.2|2212.9|2213.3|2213|2212.2|2211.9|24
1614369770000|2021-02-26 20:02:50|2213.3|2213|2213.1|2212.8|2213.5|2213.2|2212.9|2212.6|11
1614369780000|2021-02-26 20:03:00|2213.6|2213.3|2213.7|2213.4|2214.2|2213.9|2213.5|2213.2|162
1614369790000|2021-02-26 20:03:10|2213.9|2213.6|2213.6|2213.3|2214.2|2213.9|2213.6|2213.3|20
1614369800000|2021-02-26 20:03:20|2213.4|2213.1|2213.7|2213.4|2214|2213.7|2213.4|2213.1|46
1614369810000|2021-02-26 20:03:30|2214.1|2213.8|2214.1|2213.8|2214.5|2214.2|2213.3|2213|33
1614369820000|2021-02-26 20:03:40|2214.3|2214|2213.8|2213.5|2214.3|2214|2213.7|2213.4|24
1614369830000|2021-02-26 20:03:50|2214|2213.7|2214|2213.7|2214.5|2214.2|2214|2213.7|20
1614369840000|2021-02-26 20:04:00|2214.4|2214.1|2214.3|2214|2214.6|2214.3|2213.8|2213.5|35
1614369850000|2021-02-26 20:04:10|2214.4|2214.1|2214|2213.7|2214.4|2214.1|2213.8|2213.5|29
1614369860000|2021-02-26 20:04:20|2213.9|2213.6|2214.3|2214|2214.3|2214|2213.7|2213.4|17
1614369870000|2021-02-26 20:04:30|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|10
1614369880000|2021-02-26 20:04:40|2214.7|2214.4|2215.1|2214.8|2215.3|2215|2214.5|2214.2|32
1614369890000|2021-02-26 20:04:50|2215.2|2214.9|2214.9|2214.6|2215.7|2215.4|2214.9|2214.6|29
1614369900000|2021-02-26 20:05:00|2215|2214.7|2214.4|2214.1|2215|2214.7|2214|2213.7|39
1614369910000|2021-02-26 20:05:10|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2214|2213.7|19
1614369920000|2021-02-26 20:05:20|2214.8|2214.5|2215.3|2215|2215.5|2215.2|2214.8|2214.5|14
1614369930000|2021-02-26 20:05:30|2215.2|2214.9|2214.1|2213.8|2215.2|2214.9|2214.1|2213.8|12
1614369940000|2021-02-26 20:05:40|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.3|2213|43
1614369950000|2021-02-26 20:05:50|2214.2|2213.9|2214.3|2214|2214.7|2214.4|2214.2|2213.9|28
1614369960000|2021-02-26 20:06:00|2215|2214.7|2214.7|2214.4|2215|2214.7|2214.5|2214.2|12
1614369970000|2021-02-26 20:06:10|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.4|2214.1|15
1614369980000|2021-02-26 20:06:20|2214.7|2214.4|2214.9|2214.6|2215.1|2214.8|2214.6|2214.3|42
1614369990000|2021-02-26 20:06:30|2214.8|2214.5|2215|2214.7|2215.3|2215|2214.8|2214.5|24
1614370000000|2021-02-26 20:06:40|2215.2|2214.9|2214.9|2214.6|2215.4|2215.1|2214.9|2214.6|26
1614370010000|2021-02-26 20:06:50|2214.8|2214.5|2214.7|2214.4|2215.3|2215|2214.7|2214.4|11
1614370020000|2021-02-26 20:07:00|2214.4|2214.1|2214|2213.7|2214.5|2214.2|2213.6|2213.3|46
1614370030000|2021-02-26 20:07:10|2213.9|2213.6|2213.4|2213.1|2213.9|2213.6|2213.4|2213.1|19
1614370040000|2021-02-26 20:07:20|2213.5|2213.2|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|14
1614370050000|2021-02-26 20:07:30|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|6
1614370060000|2021-02-26 20:07:40|2214.3|2214|2214|2213.7|2214.3|2214|2214|2213.7|15
1614370070000|2021-02-26 20:07:50|2214.2|2213.9|2213.7|2213.4|2214.2|2213.9|2213.7|2213.4|26
1614370080000|2021-02-26 20:08:00|2213.8|2213.5|2214.3|2214|2214.4|2214.1|2213.8|2213.5|14
1614370090000|2021-02-26 20:08:10|2214.2|2213.9|2213.7|2213.4|2214.2|2213.9|2213.4|2213.1|14
1614370100000|2021-02-26 20:08:20|2213.8|2213.5|2214.2|2213.9|2214.5|2214.2|2213.8|2213.5|14
1614370110000|2021-02-26 20:08:30|2214.4|2214.1|2213.5|2213.2|2214.7|2214.4|2213.4|2213.1|31
1614370120000|2021-02-26 20:08:40|2213.6|2213.3|2212.9|2212.6|2213.6|2213.3|2212.5|2212.2|17
1614370130000|2021-02-26 20:08:50|2212.8|2212.5|2213.4|2213.1|2213.4|2213.1|2212.8|2212.5|31
1614370140000|2021-02-26 20:09:00|2213.5|2213.2|2214.5|2214.2|2214.5|2214.2|2213.5|2213.2|19
1614370150000|2021-02-26 20:09:10|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.5|2214.2|23
1614370160000|2021-02-26 20:09:20|2214.9|2214.6|2215.4|2215.1|2215.4|2215.1|2214.9|2214.6|17
1614370170000|2021-02-26 20:09:30|2215.2|2214.9|2216.6|2216.3|2216.6|2216.3|2215.2|2214.9|52
1614370180000|2021-02-26 20:09:40|2216.5|2216.2|2216.6|2216.3|2217|2216.7|2216.4|2216.1|17
1614370190000|2021-02-26 20:09:50|2216.4|2216.1|2217.5|2217.2|2218.1|2217.8|2216.4|2216.1|170
1614370200000|2021-02-26 20:10:00|2217.2|2216.9|2216.4|2216.1|2217.6|2217.3|2216.4|2216.1|47
1614370210000|2021-02-26 20:10:10|2216.7|2216.4|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|27
1614370220000|2021-02-26 20:10:20|2216.9|2216.6|2218.3|2218|2218.3|2218|2216.9|2216.6|29
1614370230000|2021-02-26 20:10:30|2218.2|2217.9|2217.4|2217.1|2218.3|2218|2217.4|2217.1|25
1614370240000|2021-02-26 20:10:40|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.9|2216.6|21
1614370250000|2021-02-26 20:10:50|2216.6|2216.3|2217.2|2216.9|2217.2|2216.9|2216.5|2216.2|27
1614370260000|2021-02-26 20:11:00|2217.3|2217|2215.9|2215.6|2217.3|2217|2215.6|2215.3|36
1614370270000|2021-02-26 20:11:10|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.3|2215|9
1614370280000|2021-02-26 20:11:20|2215.5|2215.2|2215.4|2215.1|2215.6|2215.3|2215.3|2215|28
1614370290000|2021-02-26 20:11:30|2215.6|2215.3|2215.6|2215.3|2215.8|2215.5|2215.1|2214.8|79
1614370300000|2021-02-26 20:11:40|2215.9|2215.6|2216.1|2215.8|2216.3|2216|2215.8|2215.5|55
1614370310000|2021-02-26 20:11:50|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.1|2215.8|34
1614370320000|2021-02-26 20:12:00|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.3|2216|36
1614370330000|2021-02-26 20:12:10|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2215.9|2215.6|56
1614370340000|2021-02-26 20:12:20|2215.9|2215.6|2215.5|2215.2|2216|2215.7|2215.4|2215.1|21
1614370350000|2021-02-26 20:12:30|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.6|2215.3|15
1614370360000|2021-02-26 20:12:40|2215.5|2215.2|2215.7|2215.4|2215.9|2215.6|2215.5|2215.2|9
1614370370000|2021-02-26 20:12:50|2215.5|2215.2|2215.3|2215|2215.7|2215.4|2215.3|2215|7
1614370380000|2021-02-26 20:13:00|2215.4|2215.1|2215.5|2215.2|2215.6|2215.3|2215.4|2215.1|12
1614370390000|2021-02-26 20:13:10|2215.6|2215.3|2215.2|2214.9|2215.7|2215.4|2215.2|2214.9|25
1614370400000|2021-02-26 20:13:20|2214.8|2214.5|2214.6|2214.3|2215.1|2214.8|2214.6|2214.3|24
1614370410000|2021-02-26 20:13:30|2214.5|2214.2|2214.8|2214.5|2215|2214.7|2214.5|2214.2|36
1614370420000|2021-02-26 20:13:40|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|7
1614370430000|2021-02-26 20:13:50|2214.7|2214.4|2214.9|2214.6|2215|2214.7|2214.6|2214.3|15
1614370440000|2021-02-26 20:14:00|2214.3|2214|2214.5|2214.2|2214.6|2214.3|2213.9|2213.6|31
1614370450000|2021-02-26 20:14:10|2214.3|2214|2214.8|2214.5|2215|2214.7|2214.3|2214|34
1614370460000|2021-02-26 20:14:20|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.1|2213.8|20
1614370470000|2021-02-26 20:14:30|2214.4|2214.1|2214.4|2214.1|2214.7|2214.4|2214.4|2214.1|12
1614370480000|2021-02-26 20:14:40|2214|2213.7|2214.1|2213.8|2214.3|2214|2213.8|2213.5|14
1614370490000|2021-02-26 20:14:50|2214|2213.7|2214|2213.7|2214|2213.7|2213.4|2213.1|20
1614370500000|2021-02-26 20:15:00|2214.2|2213.9|2215.2|2214.9|2215.5|2215.2|2214.2|2213.9|47
1614370510000|2021-02-26 20:15:10|2215|2214.7|2215|2214.7|2215.3|2215|2214.4|2214.1|25
1614370520000|2021-02-26 20:15:20|2215.4|2215.1|2215.8|2215.5|2216|2215.7|2215.4|2215.1|31
1614370530000|2021-02-26 20:15:30|2215.6|2215.3|2215.1|2214.8|2215.8|2215.5|2214.9|2214.6|24
1614370540000|2021-02-26 20:15:40|2214.7|2214.4|2215.5|2215.2|2215.5|2215.2|2214.7|2214.4|9
1614370550000|2021-02-26 20:15:50|2215.7|2215.4|2216.2|2215.9|2216.3|2216|2215.7|2215.4|12
1614370560000|2021-02-26 20:16:00|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.7|2215.4|12
1614370570000|2021-02-26 20:16:10|2215.6|2215.3|2216.4|2216.1|2216.4|2216.1|2215.5|2215.2|10
1614370580000|2021-02-26 20:16:20|2216.7|2216.4|2217.5|2217.2|2217.5|2217.2|2216.7|2216.4|24
1614370590000|2021-02-26 20:16:30|2217.4|2217.1|2218.1|2217.8|2218.1|2217.8|2217.4|2217.1|11
1614370600000|2021-02-26 20:16:40|2218|2217.7|2217.6|2217.3|2218|2217.7|2217.3|2217|9
1614370610000|2021-02-26 20:16:50|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.3|2217|12
1614370620000|2021-02-26 20:17:00|2217.3|2217|2216.7|2216.4|2217.3|2217|2216.7|2216.4|25
1614370630000|2021-02-26 20:17:10|2216.8|2216.5|2216.9|2216.6|2217.1|2216.8|2216.8|2216.5|9
1614370640000|2021-02-26 20:17:20|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.4|2216.1|29
1614370650000|2021-02-26 20:17:30|2216.6|2216.3|2217.1|2216.8|2217.1|2216.8|2216.6|2216.3|12
1614370660000|2021-02-26 20:17:40|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|12
1614370670000|2021-02-26 20:17:50|2217.2|2216.9|2217.3|2217|2217.3|2217|2216.9|2216.6|14
1614370680000|2021-02-26 20:18:00|2217.9|2217.6|2218.3|2218|2218.3|2218|2217.9|2217.6|22
1614370690000|2021-02-26 20:18:10|2217.4|2217.1|2217.6|2217.3|2218|2217.7|2217.3|2217|45
1614370700000|2021-02-26 20:18:20|2217.3|2217|2217.3|2217|2217.7|2217.4|2217.1|2216.8|13
1614370710000|2021-02-26 20:18:30|2217.4|2217.1|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|10
1614370720000|2021-02-26 20:18:40|2217.5|2217.2|2217.1|2216.8|2217.7|2217.4|2217|2216.7|27
1614370730000|2021-02-26 20:18:50|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.3|2217|7
1614370740000|2021-02-26 20:19:00|2217.8|2217.5|2216.9|2216.6|2218|2217.7|2216.7|2216.4|51
1614370750000|2021-02-26 20:19:10|2216.6|2216.3|2216.3|2216|2217.3|2217|2216.2|2215.9|31
1614370760000|2021-02-26 20:19:20|2216.2|2215.9|2216.2|2215.9|2216.6|2216.3|2216.1|2215.8|21
1614370770000|2021-02-26 20:19:30|2216|2215.7|2216.4|2216.1|2216.4|2216.1|2215.8|2215.5|22
1614370780000|2021-02-26 20:19:40|2216.6|2216.3|2217.1|2216.8|2217.7|2217.4|2216.6|2216.3|26
1614370790000|2021-02-26 20:19:50|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|21
1614370800000|2021-02-26 20:20:00|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2216.8|2216.5|20
1614370810000|2021-02-26 20:20:10|2216.9|2216.6|2216.3|2216|2216.9|2216.6|2215.7|2215.4|17
1614370820000|2021-02-26 20:20:20|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|34
1614370830000|2021-02-26 20:20:30|2216.2|2215.9|2217|2216.7|2217.4|2217.1|2216.2|2215.9|20
1614370840000|2021-02-26 20:20:40|2217.2|2216.9|2216.8|2216.5|2217.5|2217.2|2216.7|2216.4|21
1614370850000|2021-02-26 20:20:50|2216.6|2216.3|2215.9|2215.6|2216.6|2216.3|2215.7|2215.4|11
1614370860000|2021-02-26 20:21:00|2216.4|2216.1|2216.9|2216.6|2217|2216.7|2216.1|2215.8|18
1614370870000|2021-02-26 20:21:10|2216.4|2216.1|2216.7|2216.4|2217.2|2216.9|2216.4|2216.1|17
1614370880000|2021-02-26 20:21:20|2216.8|2216.5|2215.9|2215.6|2216.9|2216.6|2215.9|2215.6|21
1614370890000|2021-02-26 20:21:30|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216|2215.7|16
1614370900000|2021-02-26 20:21:40|2215.6|2215.3|2215.4|2215.1|2215.7|2215.4|2215|2214.7|54
1614370910000|2021-02-26 20:21:50|2215.5|2215.2|2214.9|2214.6|2215.5|2215.2|2214.9|2214.6|32
1614370920000|2021-02-26 20:22:00|2215.1|2214.8|2215.7|2215.4|2215.9|2215.6|2214.8|2214.5|49
1614370930000|2021-02-26 20:22:10|2215.8|2215.5|2215.3|2215|2216|2215.7|2215.1|2214.8|37
1614370940000|2021-02-26 20:22:20|2214.3|2214|2213|2212.7|2214.3|2214|2212.8|2212.5|138
1614370950000|2021-02-26 20:22:30|2213.1|2212.8|2213.4|2213.1|2213.6|2213.3|2213.1|2212.8|64
1614370960000|2021-02-26 20:22:40|2213.6|2213.3|2212.8|2212.5|2213.6|2213.3|2212|2211.7|96
1614370970000|2021-02-26 20:22:50|2212.9|2212.6|2213.2|2212.9|2213.5|2213.2|2212.7|2212.4|35
1614370980000|2021-02-26 20:23:00|2213|2212.7|2214.1|2213.8|2214.1|2213.8|2213|2212.7|33
1614370990000|2021-02-26 20:23:10|2213.5|2213.2|2213.2|2212.9|2213.8|2213.5|2212.8|2212.5|20
1614371000000|2021-02-26 20:23:20|2213|2212.7|2211.9|2211.6|2213.1|2212.8|2211.9|2211.6|25
1614371010000|2021-02-26 20:23:30|2211.8|2211.5|2211.5|2211.2|2212|2211.7|2211.2|2210.9|77
1614371020000|2021-02-26 20:23:40|2211.7|2211.4|2211.1|2210.8|2211.8|2211.5|2211.1|2210.8|49
1614371030000|2021-02-26 20:23:50|2211.2|2210.9|2210.2|2209.9|2211.3|2211|2209.4|2209.1|221
1614371040000|2021-02-26 20:24:00|2210.6|2210.3|2211.1|2210.8|2211.2|2210.9|2210.4|2210.1|36
1614371050000|2021-02-26 20:24:10|2211.3|2211|2210.8|2210.5|2211.3|2211|2210.5|2210.2|28
1614371060000|2021-02-26 20:24:20|2210.9|2210.6|2210.8|2210.5|2211.4|2211.1|2210.8|2210.5|38
1614371070000|2021-02-26 20:24:30|2210.1|2209.8|2209.7|2209.4|2210.3|2210|2209.7|2209.4|50
1614371080000|2021-02-26 20:24:40|2209.5|2209.2|2209.9|2209.6|2210.1|2209.8|2209.5|2209.2|36
1614371090000|2021-02-26 20:24:50|2209.8|2209.5|2209|2208.7|2209.8|2209.5|2208.8|2208.5|123
1614371100000|2021-02-26 20:25:00|2208.9|2208.6|2207.5|2207.2|2209|2208.7|2206.8|2206.5|116
1614371110000|2021-02-26 20:25:10|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2206.5|2206.2|49
1614371120000|2021-02-26 20:25:20|2207.1|2206.8|2207.2|2206.9|2207.6|2207.3|2207|2206.7|60
1614371130000|2021-02-26 20:25:30|2207.3|2207|2206.3|2206|2207.3|2207|2206.2|2205.9|49
1614371140000|2021-02-26 20:25:40|2206.2|2205.9|2207.3|2207|2207.5|2207.2|2206.2|2205.9|65
1614371150000|2021-02-26 20:25:50|2207.6|2207.3|2208.2|2207.9|2208.8|2208.5|2207.3|2207|33
1614371160000|2021-02-26 20:26:00|2208.1|2207.8|2208.2|2207.9|2209.7|2209.4|2208.1|2207.8|56
1614371170000|2021-02-26 20:26:10|2208.5|2208.2|2209|2208.7|2209|2208.7|2208.3|2208|17
1614371180000|2021-02-26 20:26:20|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2208.6|2208.3|20
1614371190000|2021-02-26 20:26:30|2209.7|2209.4|2208.8|2208.5|2209.7|2209.4|2208.6|2208.3|19
1614371200000|2021-02-26 20:26:40|2209.1|2208.8|2207.7|2207.4|2209.1|2208.8|2207.5|2207.2|10
1614371210000|2021-02-26 20:26:50|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.8|2207.5|8
1614371220000|2021-02-26 20:27:00|2208.1|2207.8|2208.5|2208.2|2208.5|2208.2|2207.4|2207.1|16
1614371230000|2021-02-26 20:27:10|2208.6|2208.3|2207.6|2207.3|2208.6|2208.3|2207.5|2207.2|65
1614371240000|2021-02-26 20:27:20|2207.5|2207.2|2208.1|2207.8|2208.1|2207.8|2207.3|2207|19
1614371250000|2021-02-26 20:27:30|2208.2|2207.9|2207.6|2207.3|2208.3|2208|2207.5|2207.2|36
1614371260000|2021-02-26 20:27:40|2207.3|2207|2207.3|2207|2207.3|2207|2207|2206.7|15
1614371270000|2021-02-26 20:27:50|2207.4|2207.1|2208|2207.7|2208|2207.7|2207.4|2207.1|17
1614371280000|2021-02-26 20:28:00|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2206.7|2206.4|67
1614371290000|2021-02-26 20:28:10|2208.1|2207.8|2207.1|2206.8|2208.2|2207.9|2207.1|2206.8|25
1614371300000|2021-02-26 20:28:20|2206.7|2206.4|2208|2207.7|2208.2|2207.9|2206.5|2206.2|29
1614371310000|2021-02-26 20:28:30|2208.1|2207.8|2207.8|2207.5|2208.3|2208|2207.8|2207.5|16
1614371320000|2021-02-26 20:28:40|2207.7|2207.4|2207.2|2206.9|2207.7|2207.4|2206.4|2206.1|46
1614371330000|2021-02-26 20:28:50|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.3|2206|37
1614371340000|2021-02-26 20:29:00|2206.2|2205.9|2206.5|2206.2|2206.9|2206.6|2206.1|2205.8|21
1614371350000|2021-02-26 20:29:10|2206.3|2206|2207.7|2207.4|2207.7|2207.4|2206.1|2205.8|121
1614371360000|2021-02-26 20:29:20|2207.5|2207.2|2207.1|2206.8|2207.7|2207.4|2207.1|2206.8|15
1614371370000|2021-02-26 20:29:30|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207|2206.7|9
1614371380000|2021-02-26 20:29:40|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|21
1614371390000|2021-02-26 20:29:50|2206.7|2206.4|2206.4|2206.1|2206.9|2206.6|2206.1|2205.8|45
1614371400000|2021-02-26 20:30:00|2206.2|2205.9|2207.3|2207|2207.7|2207.4|2205.2|2204.9|235
1614371410000|2021-02-26 20:30:10|2207.1|2206.8|2206.6|2206.3|2207.3|2207|2206.6|2206.3|84
1614371420000|2021-02-26 20:30:20|2207.1|2206.8|2207.6|2207.3|2207.9|2207.6|2207.1|2206.8|63
1614371430000|2021-02-26 20:30:30|2207.3|2207|2206.6|2206.3|2207.4|2207.1|2206|2205.7|54
1614371440000|2021-02-26 20:30:40|2206.5|2206.2|2205.9|2205.6|2206.6|2206.3|2205.9|2205.6|19
1614371450000|2021-02-26 20:30:50|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2205.5|2205.2|37
1614371460000|2021-02-26 20:31:00|2205.9|2205.6|2206.2|2205.9|2206.3|2206|2205.8|2205.5|52
1614371470000|2021-02-26 20:31:10|2206.5|2206.2|2207.4|2207.1|2207.5|2207.2|2206.5|2206.2|45
1614371480000|2021-02-26 20:31:20|2207.2|2206.9|2206.6|2206.3|2207.6|2207.3|2206.3|2206|55
1614371490000|2021-02-26 20:31:30|2206.5|2206.2|2205.6|2205.3|2206.5|2206.2|2205.6|2205.3|21
1614371500000|2021-02-26 20:31:40|2205.7|2205.4|2205.3|2205|2205.7|2205.4|2205.3|2205|18
1614371510000|2021-02-26 20:31:50|2205.4|2205.1|2206.5|2206.2|2206.9|2206.6|2205.4|2205.1|140
1614371520000|2021-02-26 20:32:00|2206.6|2206.3|2207.6|2207.3|2207.8|2207.5|2206.6|2206.3|142
1614371530000|2021-02-26 20:32:10|2207.5|2207.2|2207.3|2207|2207.8|2207.5|2207.2|2206.9|72
1614371540000|2021-02-26 20:32:20|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207|2206.7|36
1614371550000|2021-02-26 20:32:30|2207.2|2206.9|2206.2|2205.9|2208|2207.7|2205.9|2205.6|127
1614371560000|2021-02-26 20:32:40|2206.4|2206.1|2206.2|2205.9|2206.8|2206.5|2205.5|2205.2|126
1614371570000|2021-02-26 20:32:50|2206|2205.7|2205.8|2205.5|2206.4|2206.1|2205.6|2205.3|81
1614371580000|2021-02-26 20:33:00|2205.9|2205.6|2206.4|2206.1|2206.4|2206.1|2205.4|2205.1|64
1614371590000|2021-02-26 20:33:10|2206.3|2206|2206.7|2206.4|2206.9|2206.6|2206.3|2206|44
1614371600000|2021-02-26 20:33:20|2206.5|2206.2|2205.9|2205.6|2206.6|2206.3|2205.8|2205.5|30
1614371610000|2021-02-26 20:33:30|2205.7|2205.4|2206.7|2206.4|2206.7|2206.4|2205.6|2205.3|20
1614371620000|2021-02-26 20:33:40|2206.6|2206.3|2207.6|2207.3|2207.6|2207.3|2206.6|2206.3|37
1614371630000|2021-02-26 20:33:50|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.2|2206.9|35
1614371640000|2021-02-26 20:34:00|2207.5|2207.2|2208.7|2208.4|2208.7|2208.4|2207.4|2207.1|57
1614371650000|2021-02-26 20:34:10|2208.9|2208.6|2209|2208.7|2209.1|2208.8|2208.5|2208.2|36
1614371660000|2021-02-26 20:34:20|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.3|2208|57
1614371670000|2021-02-26 20:34:30|2208.5|2208.2|2208.4|2208.1|2208.9|2208.6|2208.3|2208|58
1614371680000|2021-02-26 20:34:40|2208.1|2207.8|2208.2|2207.9|2208.4|2208.1|2207.8|2207.5|18
1614371690000|2021-02-26 20:34:50|2207.8|2207.5|2208|2207.7|2208.2|2207.9|2207.8|2207.5|14
1614371700000|2021-02-26 20:35:00|2208.1|2207.8|2207.8|2207.5|2208.4|2208.1|2207.4|2207.1|36
1614371710000|2021-02-26 20:35:10|2208|2207.7|2208|2207.7|2208.3|2208|2207.5|2207.2|35
1614371720000|2021-02-26 20:35:20|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|15
1614371730000|2021-02-26 20:35:30|2208.1|2207.8|2209.2|2208.9|2209.2|2208.9|2208.1|2207.8|50
1614371740000|2021-02-26 20:35:40|2208.9|2208.6|2209.6|2209.3|2209.6|2209.3|2208.9|2208.6|54
1614371750000|2021-02-26 20:35:50|2209.4|2209.1|2209|2208.7|2209.6|2209.3|2209|2208.7|54
1614371760000|2021-02-26 20:36:00|2208.9|2208.6|2208.9|2208.6|2209.2|2208.9|2208.7|2208.4|61
1614371770000|2021-02-26 20:36:10|2209.2|2208.9|2209.6|2209.3|2209.8|2209.5|2208.8|2208.5|10
1614371780000|2021-02-26 20:36:20|2209.9|2209.6|2208.4|2208.1|2209.9|2209.6|2208.4|2208.1|25
1614371790000|2021-02-26 20:36:30|2208.2|2207.9|2206.8|2206.5|2208.3|2208|2206.6|2206.3|132
1614371800000|2021-02-26 20:36:40|2207|2206.7|2207.8|2207.5|2208.1|2207.8|2206.7|2206.4|50
1614371810000|2021-02-26 20:36:50|2207.9|2207.6|2207.2|2206.9|2207.9|2207.6|2207.2|2206.9|25
1614371820000|2021-02-26 20:37:00|2207.4|2207.1|2208.2|2207.9|2208.2|2207.9|2207.1|2206.8|18
1614371830000|2021-02-26 20:37:10|2208.1|2207.8|2208.6|2208.3|2208.7|2208.4|2207.9|2207.6|39
1614371840000|2021-02-26 20:37:20|2208.8|2208.5|2208.4|2208.1|2209.6|2209.3|2208.4|2208.1|32
1614371850000|2021-02-26 20:37:30|2208.5|2208.2|2208.6|2208.3|2208.7|2208.4|2208|2207.7|37
1614371860000|2021-02-26 20:37:40|2208.2|2207.9|2208.8|2208.5|2208.9|2208.6|2208.2|2207.9|14
1614371870000|2021-02-26 20:37:50|2208.9|2208.6|2208.4|2208.1|2208.9|2208.6|2208|2207.7|15
1614371880000|2021-02-26 20:38:00|2208.3|2208|2209|2208.7|2209|2208.7|2207.8|2207.5|38
1614371890000|2021-02-26 20:38:10|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.1|2208.8|28
1614371900000|2021-02-26 20:38:20|2209.5|2209.2|2208.6|2208.3|2209.5|2209.2|2208.4|2208.1|46
1614371910000|2021-02-26 20:38:30|2208.4|2208.1|2208.7|2208.4|2208.7|2208.4|2207.9|2207.6|35
1614371920000|2021-02-26 20:38:40|2208.6|2208.3|2208.4|2208.1|2208.9|2208.6|2208.4|2208.1|13
1614371930000|2021-02-26 20:38:50|2208.5|2208.2|2208.6|2208.3|2208.8|2208.5|2208.1|2207.8|25
1614371940000|2021-02-26 20:39:00|2208.5|2208.2|2209.5|2209.2|2209.5|2209.2|2208.5|2208.2|36
1614371950000|2021-02-26 20:39:10|2209.3|2209|2210.5|2210.2|2210.5|2210.2|2209.3|2209|98
1614371960000|2021-02-26 20:39:20|2210|2209.7|2210.9|2210.6|2210.9|2210.6|2210|2209.7|114
1614371970000|2021-02-26 20:39:30|2210.6|2210.3|2210.3|2210|2210.7|2210.4|2210.2|2209.9|28
1614371980000|2021-02-26 20:39:40|2210.1|2209.8|2210.6|2210.3|2210.7|2210.4|2210.1|2209.8|18
1614371990000|2021-02-26 20:39:50|2210.5|2210.2|2210.5|2210.2|2210.9|2210.6|2210.3|2210|41
1614372000000|2021-02-26 20:40:00|2210.4|2210.1|2208.7|2208.4|2210.4|2210.1|2208.3|2208|75
1614372010000|2021-02-26 20:40:10|2208.6|2208.3|2208.8|2208.5|2208.9|2208.6|2208.1|2207.8|42
1614372020000|2021-02-26 20:40:20|2208.7|2208.4|2209.6|2209.3|2209.7|2209.4|2208.7|2208.4|27
1614372030000|2021-02-26 20:40:30|2209.7|2209.4|2210.3|2210|2210.4|2210.1|2209.3|2209|25
1614372040000|2021-02-26 20:40:40|2210.2|2209.9|2210.5|2210.2|2210.7|2210.4|2210|2209.7|22
1614372050000|2021-02-26 20:40:50|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|9
1614372060000|2021-02-26 20:41:00|2210.3|2210|2210.7|2210.4|2211.5|2211.2|2210.3|2210|49
1614372070000|2021-02-26 20:41:10|2210.3|2210|2211.2|2210.9|2211.2|2210.9|2210.3|2210|57
1614372080000|2021-02-26 20:41:20|2211.3|2211|2211.3|2211|2211.5|2211.2|2210.8|2210.5|32
1614372090000|2021-02-26 20:41:30|2211.1|2210.8|2211.5|2211.2|2211.8|2211.5|2211.1|2210.8|64
1614372100000|2021-02-26 20:41:40|2211.7|2211.4|2211.4|2211.1|2211.9|2211.6|2211.3|2211|33
1614372110000|2021-02-26 20:41:50|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2210.9|2210.6|37
1614372120000|2021-02-26 20:42:00|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2210.9|2210.6|74
1614372130000|2021-02-26 20:42:10|2211.3|2211|2212.1|2211.8|2212.3|2212|2211.3|2211|59
1614372140000|2021-02-26 20:42:20|2212|2211.7|2212.3|2212|2212.3|2212|2211.9|2211.6|32
1614372150000|2021-02-26 20:42:30|2212.4|2212.1|2213.1|2212.8|2213.1|2212.8|2212.1|2211.8|55
1614372160000|2021-02-26 20:42:40|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.2|2211.9|61
1614372170000|2021-02-26 20:42:50|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.3|2212|33
1614372180000|2021-02-26 20:43:00|2213|2212.7|2214.4|2214.1|2214.4|2214.1|2212.9|2212.6|71
1614372190000|2021-02-26 20:43:10|2214.5|2214.2|2214.5|2214.2|2214.8|2214.5|2214.3|2214|56
1614372200000|2021-02-26 20:43:20|2214.6|2214.3|2215.1|2214.8|2215.5|2215.2|2214.6|2214.3|274
1614372210000|2021-02-26 20:43:30|2214.9|2214.6|2215.1|2214.8|2215.3|2215|2214.6|2214.3|88
1614372220000|2021-02-26 20:43:40|2215|2214.7|2214.1|2213.8|2215.4|2215.1|2214.1|2213.8|53
1614372230000|2021-02-26 20:43:50|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.8|2213.5|54
1614372240000|2021-02-26 20:44:00|2213.8|2213.5|2214.4|2214.1|2214.4|2214.1|2213.8|2213.5|48
1614372250000|2021-02-26 20:44:10|2214.3|2214|2214.4|2214.1|2214.9|2214.6|2214.3|2214|36
1614372260000|2021-02-26 20:44:20|2214.3|2214|2213.2|2212.9|2214.7|2214.4|2213|2212.7|58
1614372270000|2021-02-26 20:44:30|2213.3|2213|2213.7|2213.4|2213.9|2213.6|2213|2212.7|71
1614372280000|2021-02-26 20:44:40|2213.4|2213.1|2213.9|2213.6|2213.9|2213.6|2213.4|2213.1|21
1614372290000|2021-02-26 20:44:50|2213.8|2213.5|2213.3|2213|2213.8|2213.5|2212.9|2212.6|25
1614372300000|2021-02-26 20:45:00|2213.6|2213.3|2214.1|2213.8|2214.6|2214.3|2213.6|2213.3|50
1614372310000|2021-02-26 20:45:10|2214.5|2214.2|2215.5|2215.2|2215.5|2215.2|2214.5|2214.2|55
1614372320000|2021-02-26 20:45:20|2215.7|2215.4|2216.8|2216.5|2216.8|2216.5|2215.6|2215.3|83
1614372330000|2021-02-26 20:45:30|2216.6|2216.3|2217.4|2217.1|2217.4|2217.1|2216.6|2216.3|47
1614372340000|2021-02-26 20:45:40|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.2|2215.9|34
1614372350000|2021-02-26 20:45:50|2216.7|2216.4|2217.9|2217.6|2218|2217.7|2216.7|2216.4|65
1614372360000|2021-02-26 20:46:00|2218|2217.7|2219.7|2219.4|2219.9|2219.6|2217.9|2217.6|357
1614372370000|2021-02-26 20:46:10|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.5|2219.2|123
1614372380000|2021-02-26 20:46:20|2219.7|2219.4|2219.9|2219.6|2220.6|2220.3|2219.4|2219.1|134
1614372390000|2021-02-26 20:46:30|2220.1|2219.8|2219.4|2219.1|2220.5|2220.2|2219.4|2219.1|99
1614372400000|2021-02-26 20:46:40|2219.5|2219.2|2220.5|2220.2|2220.6|2220.3|2219.2|2218.9|439
1614372410000|2021-02-26 20:46:50|2220.3|2220|2220.1|2219.8|2221.4|2221.1|2220.1|2219.8|105
1614372420000|2021-02-26 20:47:00|2220.3|2220|2220.7|2220.4|2221.3|2221|2220.3|2220|94
1614372430000|2021-02-26 20:47:10|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2219.9|2219.6|87
1614372440000|2021-02-26 20:47:20|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2219.8|2219.5|69
1614372450000|2021-02-26 20:47:30|2220.5|2220.2|2220.1|2219.8|2220.9|2220.6|2220|2219.7|66
1614372460000|2021-02-26 20:47:40|2220|2219.7|2219.9|2219.6|2220.4|2220.1|2219.8|2219.5|60
1614372470000|2021-02-26 20:47:50|2220.2|2219.9|2219.3|2219|2220.3|2220|2219|2218.7|60
1614372480000|2021-02-26 20:48:00|2219.2|2218.9|2220.5|2220.2|2220.6|2220.3|2219.2|2218.9|62
1614372490000|2021-02-26 20:48:10|2220.6|2220.3|2220|2219.7|2220.6|2220.3|2219.9|2219.6|122
1614372500000|2021-02-26 20:48:20|2219.8|2219.5|2219.8|2219.5|2220|2219.7|2219.8|2219.5|43
1614372510000|2021-02-26 20:48:30|2219.7|2219.4|2220.1|2219.8|2220.3|2220|2219.4|2219.1|56
1614372520000|2021-02-26 20:48:40|2219.9|2219.6|2221.1|2220.8|2221.1|2220.8|2219.9|2219.6|52
1614372530000|2021-02-26 20:48:50|2221.2|2220.9|2220.6|2220.3|2221.3|2221|2220.5|2220.2|47
1614372540000|2021-02-26 20:49:00|2220.8|2220.5|2220.6|2220.3|2221|2220.7|2220.5|2220.2|64
1614372550000|2021-02-26 20:49:10|2220.7|2220.4|2222.2|2221.9|2222.3|2222|2220.7|2220.4|98
1614372560000|2021-02-26 20:49:20|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222|2221.7|64
1614372570000|2021-02-26 20:49:30|2222.4|2222.1|2222.3|2222|2222.9|2222.6|2222|2221.7|69
1614372580000|2021-02-26 20:49:40|2222.4|2222.1|2221.7|2221.4|2222.4|2222.1|2221.3|2221|85
1614372590000|2021-02-26 20:49:50|2221.8|2221.5|2220.9|2220.6|2221.8|2221.5|2220.9|2220.6|111
1614372600000|2021-02-26 20:50:00|2219.9|2219.6|2217.8|2217.5|2219.9|2219.6|2217.4|2217.1|289
1614372610000|2021-02-26 20:50:10|2217.4|2217.1|2218.5|2218.2|2218.7|2218.4|2217|2216.7|129
1614372620000|2021-02-26 20:50:20|2218.3|2218|2215.9|2215.6|2218.3|2218|2215.3|2215|287
1614372630000|2021-02-26 20:50:30|2215.7|2215.4|2213.3|2213|2215.7|2215.4|2213.1|2212.8|109
1614372640000|2021-02-26 20:50:40|2213.2|2212.9|2213|2212.7|2213.9|2213.6|2212.8|2212.5|129
1614372650000|2021-02-26 20:50:50|2213.2|2212.9|2213.3|2213|2213.7|2213.4|2212.7|2212.4|85
1614372660000|2021-02-26 20:51:00|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2211.8|2211.5|167
1614372670000|2021-02-26 20:51:10|2212.8|2212.5|2213.2|2212.9|2213.7|2213.4|2212.8|2212.5|199
1614372680000|2021-02-26 20:51:20|2213.3|2213|2212.3|2212|2213.3|2213|2212.2|2211.9|150
1614372690000|2021-02-26 20:51:30|2212.4|2212.1|2211.9|2211.6|2212.4|2212.1|2211.7|2211.4|61
1614372700000|2021-02-26 20:51:40|2211.7|2211.4|2210.6|2210.3|2211.7|2211.4|2210.5|2210.2|188
1614372710000|2021-02-26 20:51:50|2210.5|2210.2|2210|2209.7|2210.9|2210.6|2209.9|2209.6|95
1614372720000|2021-02-26 20:52:00|2210.2|2209.9|2212.4|2212.1|2212.6|2212.3|2210.2|2209.9|218
1614372730000|2021-02-26 20:52:10|2212.5|2212.2|2211.9|2211.6|2212.8|2212.5|2211.6|2211.3|128
1614372740000|2021-02-26 20:52:20|2212.2|2211.9|2210.6|2210.3|2212.3|2212|2210.4|2210.1|119
1614372750000|2021-02-26 20:52:30|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.1|2209.8|115
1614372760000|2021-02-26 20:52:40|2211.4|2211.1|2211.1|2210.8|2211.8|2211.5|2211|2210.7|73
1614372770000|2021-02-26 20:52:50|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.4|2210.1|125
1614372780000|2021-02-26 20:53:00|2211.3|2211|2209.9|2209.6|2211.3|2211|2209.3|2209|252
1614372790000|2021-02-26 20:53:10|2209.3|2209|2208.4|2208.1|2209.3|2209|2208.3|2208|193
1614372800000|2021-02-26 20:53:20|2208.6|2208.3|2209.1|2208.8|2209.5|2209.2|2208.4|2208.1|193
1614372810000|2021-02-26 20:53:30|2209|2208.7|2208.8|2208.5|2209.1|2208.8|2208.7|2208.4|128
1614372820000|2021-02-26 20:53:40|2208.7|2208.4|2206.9|2206.6|2208.9|2208.6|2206.9|2206.6|196
1614372830000|2021-02-26 20:53:50|2207|2206.7|2207.4|2207.1|2207.5|2207.2|2207|2206.7|111
1614372840000|2021-02-26 20:54:00|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.3|2206|139
1614372850000|2021-02-26 20:54:10|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.3|2206|65
1614372860000|2021-02-26 20:54:20|2206.4|2206.1|2206.1|2205.8|2206.6|2206.3|2205.9|2205.6|77
1614372870000|2021-02-26 20:54:30|2205.8|2205.5|2207.4|2207.1|2207.5|2207.2|2205.8|2205.5|90
1614372880000|2021-02-26 20:54:40|2206.8|2206.5|2206.1|2205.8|2206.9|2206.6|2206|2205.7|57
1614372890000|2021-02-26 20:54:50|2205.6|2205.3|2202.6|2202.3|2205.6|2205.3|2202.6|2202.3|247
1614372900000|2021-02-26 20:55:00|2202.8|2202.5|2202.9|2202.6|2203.4|2203.1|2202.2|2201.9|368
1614372910000|2021-02-26 20:55:10|2202.7|2202.4|2202.3|2202|2202.9|2202.6|2201.7|2201.4|138
1614372920000|2021-02-26 20:55:20|2202.4|2202.1|2201.2|2200.9|2202.5|2202.2|2201.2|2200.9|93
1614372930000|2021-02-26 20:55:30|2201.1|2200.8|2202.7|2202.4|2202.7|2202.4|2201|2200.7|203
1614372940000|2021-02-26 20:55:40|2202.8|2202.5|2203.5|2203.2|2204|2203.7|2202.6|2202.3|210
1614372950000|2021-02-26 20:55:50|2203.7|2203.4|2204.3|2204|2204.3|2204|2202.8|2202.5|168
1614372960000|2021-02-26 20:56:00|2204.6|2204.3|2202.3|2202|2204.6|2204.3|2202.3|2202|422
1614372970000|2021-02-26 20:56:10|2202.4|2202.1|2204.7|2204.4|2205.2|2204.9|2201.9|2201.6|514
1614372980000|2021-02-26 20:56:20|2204.5|2204.2|2205.8|2205.5|2205.9|2205.6|2203.6|2203.3|397
1614372990000|2021-02-26 20:56:30|2205.9|2205.6|2205.1|2204.8|2205.9|2205.6|2204.2|2203.9|234
1614373000000|2021-02-26 20:56:40|2205|2204.7|2204.8|2204.5|2205.2|2204.9|2204.4|2204.1|168
1614373010000|2021-02-26 20:56:50|2204.9|2204.6|2203.4|2203.1|2204.9|2204.6|2203.3|2203|263
1614373020000|2021-02-26 20:57:00|2203.3|2203|2203.6|2203.3|2203.9|2203.6|2202.9|2202.6|373
1614373030000|2021-02-26 20:57:10|2203.7|2203.4|2203|2202.7|2204|2203.7|2202.9|2202.6|194
1614373040000|2021-02-26 20:57:20|2203.1|2202.8|2202.8|2202.5|2203.2|2202.9|2202.4|2202.1|205
1614373050000|2021-02-26 20:57:30|2202.7|2202.4|2203.3|2203|2203.3|2203|2202.5|2202.2|258
1614373060000|2021-02-26 20:57:40|2203.4|2203.1|2203.1|2202.8|2203.5|2203.2|2202.9|2202.6|471
1614373070000|2021-02-26 20:57:50|2202.9|2202.6|2202.3|2202|2203.3|2203|2202|2201.7|367
1614373080000|2021-02-26 20:58:00|2202.4|2202.1|2201.5|2201.2|2202.7|2202.4|2201.5|2201.2|548
1614373090000|2021-02-26 20:58:10|2201.3|2201|2202.8|2202.5|2202.8|2202.5|2201.3|2201|556
1614373100000|2021-02-26 20:58:20|2202.9|2202.6|2201.7|2201.4|2203|2202.7|2201.6|2201.3|465
1614373110000|2021-02-26 20:58:30|2201.4|2201.1|2201.9|2201.6|2202.2|2201.9|2201.3|2201|366
1614373120000|2021-02-26 20:58:40|2202|2201.7|2202.8|2202.5|2203.2|2202.9|2202|2201.7|530
1614373130000|2021-02-26 20:58:50|2202.6|2202.3|2205.4|2205.1|2205.4|2205.1|2202.3|2202|1342
1614373140000|2021-02-26 20:59:00|2205.8|2205.5|2203.3|2203|2205.8|2205.5|2203.1|2202.8|1124
1614373150000|2021-02-26 20:59:10|2203.2|2202.9|2202.5|2202.2|2203.4|2203.1|2202.2|2201.9|1877
1614373160000|2021-02-26 20:59:20|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2201.9|2201.6|1411
1614373170000|2021-02-26 20:59:30|2202.4|2202.1|2202.1|2201.8|2202.5|2202.2|2201.9|2201.6|1596
1614373180000|2021-02-26 20:59:40|2202.2|2201.9|2200.9|2200.6|2202.2|2201.9|2200.8|2200.5|2551
1614373190000|2021-02-26 20:59:50|2201|2200.7|2197.6|2197.3|2201.6|2201.3|2197.4|2197.1|6718
1614373200000|2021-02-26 21:00:00|2197.5|2197.2|2186.9|2186.6|2197.5|2197.2|2186.7|2186.4|2901
1614373210000|2021-02-26 21:00:10|2196.1|2195.8|2197|2196.7|2198.3|2198|2195.5|2195.2|468
1614373220000|2021-02-26 21:00:20|2197.6|2197.3|2199.9|2199.6|2200.3|2200|2197.6|2197.3|493
1614373230000|2021-02-26 21:00:30|2199.7|2199.4|2201.7|2201.4|2202.5|2202.2|2199.6|2199.3|733
1614373240000|2021-02-26 21:00:40|2202.2|2201.9|2200|2199.7|2202.2|2201.9|2199.6|2199.3|215
1614373250000|2021-02-26 21:00:50|2199.8|2199.5|2197.9|2197.6|2200.4|2200.1|2197.4|2197.1|250
1614373260000|2021-02-26 21:01:00|2198.4|2198.1|2199.3|2199|2199.6|2199.3|2197.5|2197.2|236
1614373270000|2021-02-26 21:01:10|2198.9|2198.6|2200.3|2200|2200.7|2200.4|2198.6|2198.3|353
1614373280000|2021-02-26 21:01:20|2200.5|2200.2|2199.2|2198.9|2201.1|2200.8|2198.2|2197.9|460
1614373290000|2021-02-26 21:01:30|2199.3|2199|2199.3|2199|2199.4|2199.1|2198.9|2198.6|271
1614373300000|2021-02-26 21:01:40|2199.1|2198.8|2199.9|2199.6|2200.1|2199.8|2198.4|2198.1|576
1614373310000|2021-02-26 21:01:50|2200.3|2200|2199.8|2199.5|2200.5|2200.2|2199.1|2198.8|257
1614373320000|2021-02-26 21:02:00|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2198.9|2198.6|315
1614373330000|2021-02-26 21:02:10|2199.7|2199.4|2199|2198.7|2199.7|2199.4|2198.9|2198.6|326
1614373340000|2021-02-26 21:02:20|2198.9|2198.6|2198.2|2197.9|2199|2198.7|2198.2|2197.9|112
1614373350000|2021-02-26 21:02:30|2198.1|2197.8|2198|2197.7|2198.3|2198|2197.7|2197.4|255
1614373360000|2021-02-26 21:02:40|2197.8|2197.5|2199.1|2198.8|2199.2|2198.9|2197.7|2197.4|166
1614373370000|2021-02-26 21:02:50|2199.2|2198.9|2199.9|2199.6|2200.1|2199.8|2199.2|2198.9|177
1614373380000|2021-02-26 21:03:00|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.2|2198.9|217
1614373390000|2021-02-26 21:03:10|2199.7|2199.4|2200.3|2200|2200.4|2200.1|2199.6|2199.3|275
1614373400000|2021-02-26 21:03:20|2200|2199.7|2201.1|2200.8|2201.1|2200.8|2199.6|2199.3|216
1614373410000|2021-02-26 21:03:30|2201|2200.7|2201.9|2201.6|2202|2201.7|2200.9|2200.6|280
1614373420000|2021-02-26 21:03:40|2202.1|2201.8|2201.6|2201.3|2202.2|2201.9|2201.4|2201.1|222
1614373430000|2021-02-26 21:03:50|2201.5|2201.2|2201.9|2201.6|2202|2201.7|2201.5|2201.2|56
1614373440000|2021-02-26 21:04:00|2201.8|2201.5|2201.3|2201|2201.9|2201.6|2201.2|2200.9|215
1614373450000|2021-02-26 21:04:10|2201.2|2200.9|2201.4|2201.1|2201.6|2201.3|2200.8|2200.5|175
1614373460000|2021-02-26 21:04:20|2201.5|2201.2|2201.7|2201.4|2201.8|2201.5|2201.4|2201.1|68
1614373470000|2021-02-26 21:04:30|2201.6|2201.3|2199.8|2199.5|2201.6|2201.3|2199.8|2199.5|91
1614373480000|2021-02-26 21:04:40|2199.6|2199.3|2199.2|2198.9|2200.3|2200|2199.2|2198.9|137
1614373490000|2021-02-26 21:04:50|2199|2198.7|2198.7|2198.4|2199.2|2198.9|2198.6|2198.3|49
1614373500000|2021-02-26 21:05:00|2199|2198.7|2201.1|2200.8|2201.1|2200.8|2199|2198.7|181
1614373510000|2021-02-26 21:05:10|2201.2|2200.9|2202.2|2201.9|2202.5|2202.2|2201.1|2200.8|148
1614373520000|2021-02-26 21:05:20|2202.3|2202|2203.8|2203.5|2203.9|2203.6|2202.2|2201.9|89
1614373530000|2021-02-26 21:05:30|2203.9|2203.6|2201.7|2201.4|2203.9|2203.6|2201.7|2201.4|212
1614373540000|2021-02-26 21:05:40|2202|2201.7|2199.3|2199|2202|2201.7|2199|2198.7|85
1614373550000|2021-02-26 21:05:50|2199.8|2199.5|2199|2198.7|2199.8|2199.5|2198.7|2198.4|66
1614373560000|2021-02-26 21:06:00|2198.8|2198.5|2198.6|2198.3|2199|2198.7|2198|2197.7|45
1614373570000|2021-02-26 21:06:10|2198.2|2197.9|2197|2196.7|2198.4|2198.1|2196.6|2196.3|51
1614373580000|2021-02-26 21:06:20|2197.5|2197.2|2198.4|2198.1|2198.7|2198.4|2197.5|2197.2|45
1614373590000|2021-02-26 21:06:30|2198.8|2198.5|2198.3|2198|2199|2198.7|2197.9|2197.6|78
1614373600000|2021-02-26 21:06:40|2198.2|2197.9|2195.5|2195.2|2198.2|2197.9|2195.4|2195.1|142
1614373610000|2021-02-26 21:06:50|2195.4|2195.1|2194.6|2194.3|2195.8|2195.5|2194|2193.7|121
1614373620000|2021-02-26 21:07:00|2194.4|2194.1|2194.5|2194.2|2194.6|2194.3|2192.7|2192.4|209
1614373630000|2021-02-26 21:07:10|2194.4|2194.1|2195|2194.7|2195|2194.7|2193.3|2193|84
1614373640000|2021-02-26 21:07:20|2195.7|2195.4|2193.9|2193.6|2195.7|2195.4|2193.9|2193.6|110
1614373650000|2021-02-26 21:07:30|2193.4|2193.1|2195.4|2195.1|2195.4|2195.1|2193|2192.7|38
1614373660000|2021-02-26 21:07:40|2195.9|2195.6|2195|2194.7|2195.9|2195.6|2194.3|2194|62
1614373670000|2021-02-26 21:07:50|2195.2|2194.9|2194.3|2194|2195.7|2195.4|2194.3|2194|83
1614373680000|2021-02-26 21:08:00|2194.9|2194.6|2192.1|2191.8|2194.9|2194.6|2191.8|2191.5|105
1614373690000|2021-02-26 21:08:10|2191.7|2191.4|2191.5|2191.2|2191.9|2191.6|2190.9|2190.6|65
1614373700000|2021-02-26 21:08:20|2191.1|2190.8|2193.7|2193.4|2193.7|2193.4|2191.1|2190.8|137
1614373710000|2021-02-26 21:08:30|2193.3|2193|2195.1|2194.8|2195.2|2194.9|2193|2192.7|61
1614373720000|2021-02-26 21:08:40|2195.5|2195.2|2194.9|2194.6|2195.9|2195.6|2194.6|2194.3|66
1614373730000|2021-02-26 21:08:50|2194.6|2194.3|2195.5|2195.2|2196|2195.7|2194.6|2194.3|67
1614373740000|2021-02-26 21:09:00|2194.7|2194.4|2194|2193.7|2194.9|2194.6|2193.1|2192.8|73
1614373750000|2021-02-26 21:09:10|2194.3|2194|2194|2193.7|2195.2|2194.9|2194|2193.7|50
1614373760000|2021-02-26 21:09:20|2193.6|2193.3|2194.9|2194.6|2195|2194.7|2193.3|2193|41
1614373770000|2021-02-26 21:09:30|2195.2|2194.9|2195.5|2195.2|2196.4|2196.1|2195.2|2194.9|61
1614373780000|2021-02-26 21:09:40|2195.6|2195.3|2196.3|2196|2196.3|2196|2195.6|2195.3|27
1614373790000|2021-02-26 21:09:50|2196.2|2195.9|2196.5|2196.2|2197|2196.7|2196.2|2195.9|82
1614373800000|2021-02-26 21:10:00|2196.7|2196.4|2197.1|2196.8|2197.2|2196.9|2196.4|2196.1|65
1614373810000|2021-02-26 21:10:10|2197|2196.7|2197.5|2197.2|2197.5|2197.2|2196.9|2196.6|52
1614373820000|2021-02-26 21:10:20|2197.6|2197.3|2195.8|2195.5|2197.6|2197.3|2195.3|2195|55
1614373830000|2021-02-26 21:10:30|2195.6|2195.3|2196.8|2196.5|2197.1|2196.8|2195.5|2195.2|37
1614373840000|2021-02-26 21:10:40|2196.3|2196|2196.6|2196.3|2196.6|2196.3|2196.3|2196|4
1614373850000|2021-02-26 21:10:50|2196.5|2196.2|2196.9|2196.6|2197.1|2196.8|2196|2195.7|99
1614373860000|2021-02-26 21:11:00|2196.6|2196.3|2195.7|2195.4|2196.6|2196.3|2195.4|2195.1|63
1614373870000|2021-02-26 21:11:10|2195.8|2195.5|2196.4|2196.1|2197|2196.7|2195.8|2195.5|45
1614373880000|2021-02-26 21:11:20|2197.1|2196.8|2197.2|2196.9|2197.8|2197.5|2196.7|2196.4|64
1614373890000|2021-02-26 21:11:30|2197.6|2197.3|2197.7|2197.4|2198.1|2197.8|2197.6|2197.3|24
1614373900000|2021-02-26 21:11:40|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|8
1614373910000|2021-02-26 21:11:50|2198.3|2198|2197.8|2197.5|2198.3|2198|2197.8|2197.5|23
1614373920000|2021-02-26 21:12:00|2198.1|2197.8|2198.3|2198|2199|2198.7|2198.1|2197.8|71
1614373930000|2021-02-26 21:12:10|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|4
1614373940000|2021-02-26 21:12:20|2193.4|2193.1|2194.4|2194.1|2195.4|2195.1|2193.4|2193.1|78
1614373950000|2021-02-26 21:12:30|2194.3|2194|2194.6|2194.3|2195.2|2194.9|2194.3|2194|41
1614373960000|2021-02-26 21:12:40|2194.5|2194.2|2195.7|2195.4|2195.7|2195.4|2194.5|2194.2|36
1614373970000|2021-02-26 21:12:50|2195.9|2195.6|2195.7|2195.4|2196.3|2196|2195.3|2195|48
1614373980000|2021-02-26 21:13:00|2195.8|2195.5|2196.5|2196.2|2197|2196.7|2195.4|2195.1|83
1614373990000|2021-02-26 21:13:10|2196.7|2196.4|2196.8|2196.5|2197.3|2197|2196.5|2196.2|41
1614374000000|2021-02-26 21:13:20|2196.6|2196.3|2196.7|2196.4|2196.8|2196.5|2196.2|2195.9|25
1614374010000|2021-02-26 21:13:30|2196.8|2196.5|2195.8|2195.5|2196.8|2196.5|2195.5|2195.2|91
1614374020000|2021-02-26 21:13:40|2196.1|2195.8|2195.9|2195.6|2196.2|2195.9|2195.1|2194.8|103
1614374030000|2021-02-26 21:13:50|2195.8|2195.5|2196.2|2195.9|2196.4|2196.1|2195.3|2195|79
1614374040000|2021-02-26 21:14:00|2196|2195.7|2196.3|2196|2196.7|2196.4|2196|2195.7|69
1614374050000|2021-02-26 21:14:10|2196|2195.7|2196|2195.7|2196.4|2196.1|2195.6|2195.3|45
1614374060000|2021-02-26 21:14:20|2196.2|2195.9|2195.1|2194.8|2196.3|2196|2195|2194.7|58
1614374070000|2021-02-26 21:14:30|2195.4|2195.1|2195.5|2195.2|2195.9|2195.6|2194.9|2194.6|50
1614374080000|2021-02-26 21:14:40|2195.7|2195.4|2195.3|2195|2195.8|2195.5|2195|2194.7|51
1614374090000|2021-02-26 21:14:50|2195.5|2195.2|2195.7|2194.9|2196.1|2195.8|2194.5|2194.2|97
1614374100000|2021-02-26 21:15:00|2195.8|2195|2195.8|2195|2195.9|2195.1|2195.5|2194.7|0
1614374110000|2021-02-26 21:15:10|2195.7|2194.9|2195.5|2194.7|2195.7|2194.9|2195.3|2194.5|0
1614374120000|2021-02-26 21:15:20|2195.7|2194.9|2195.5|2194.7|2195.7|2194.9|2195.5|2194.7|0
1614374130000|2021-02-26 21:15:30|2195.4|2194.6|2195.4|2194.6|2195.4|2194.6|2195.3|2194.5|0
1614374140000|2021-02-26 21:15:40|2195.5|2194.7|2195.3|2194.5|2195.5|2194.7|2195.3|2194.5|0
1614374150000|2021-02-26 21:15:50|2195.2|2194.4|2195.2|2194.4|2195.3|2194.5|2195.2|2194.4|0
1614374160000|2021-02-26 21:16:00|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.2|2194.4|0
1614374170000|2021-02-26 21:16:10|2195.4|2194.6|2195.4|2194.6|2195.4|2194.6|2195.4|2194.6|0
1614374180000|2021-02-26 21:16:20|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614374190000|2021-02-26 21:16:30|2195.2|2194.4|2195.3|2194.5|2195.3|2194.5|2195.2|2194.4|0
1614374210000|2021-02-26 21:16:50|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614374220000|2021-02-26 21:17:00|2195.3|2194.5|2195.2|2194.4|2195.3|2194.5|2195.2|2194.4|0
1614374230000|2021-02-26 21:17:10|2195.1|2194.3|2195|2194.2|2195.2|2194.4|2195|2194.2|0
1614374240000|2021-02-26 21:17:20|2194.9|2194.1|2195|2194.2|2195.2|2194.4|2194.9|2194.1|0
1614374250000|2021-02-26 21:17:30|2195.1|2194.3|2195.1|2194.3|2195.2|2194.4|2195.1|2194.3|0
1614374260000|2021-02-26 21:17:40|2195.2|2194.4|2194.9|2194.1|2195.2|2194.4|2194.9|2194.1|0
1614374270000|2021-02-26 21:17:50|2194.8|2194|2194.9|2194.1|2194.9|2194.1|2194.7|2193.9|0
1614374280000|2021-02-26 21:18:00|2195|2194.2|2194.9|2194.1|2195|2194.2|2194.9|2194.1|0
1614374290000|2021-02-26 21:18:10|2194.8|2194|2194.9|2194.1|2194.9|2194.1|2194.8|2194|0
1614374300000|2021-02-26 21:18:20|2195|2194.2|2195|2194.2|2195|2194.2|2195|2194.2|0
1614374310000|2021-02-26 21:18:30|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195|2194.2|0
1614374320000|2021-02-26 21:18:40|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614374330000|2021-02-26 21:18:50|2195.3|2194.5|2195.2|2194.4|2195.3|2194.5|2195.2|2194.4|0
1614374340000|2021-02-26 21:19:00|2195.1|2194.3|2195.2|2194.4|2195.2|2194.4|2195.1|2194.3|0
1614374350000|2021-02-26 21:19:10|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614374360000|2021-02-26 21:19:20|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.1|2194.3|0
1614374370000|2021-02-26 21:19:30|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614374380000|2021-02-26 21:19:40|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614374390000|2021-02-26 21:19:50|2195.1|2194.3|2195.2|2194.4|2195.2|2194.4|2195.1|2194.3|0
1614374410000|2021-02-26 21:20:10|2195.1|2194.3|2195.3|2194.5|2195.3|2194.5|2195.1|2194.3|0
1614374420000|2021-02-26 21:20:20|2195.2|2194.4|2195.2|2194.4|2195.3|2194.5|2195.1|2194.3|0
1614374430000|2021-02-26 21:20:30|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614374440000|2021-02-26 21:20:40|2195.2|2194.4|2195.1|2194.3|2195.2|2194.4|2195.1|2194.3|0
1614374460000|2021-02-26 21:21:00|2195|2194.2|2195|2194.2|2195|2194.2|2195|2194.2|0
1614374470000|2021-02-26 21:21:10|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614374480000|2021-02-26 21:21:20|2195|2194.2|2195|2194.2|2195.1|2194.3|2195|2194.2|0
1614374500000|2021-02-26 21:21:40|2194.9|2194.1|2195|2194.2|2195|2194.2|2194.9|2194.1|0
1614374510000|2021-02-26 21:21:50|2194.9|2194.1|2195|2194.2|2195|2194.2|2194.8|2194|0
1614374520000|2021-02-26 21:22:00|2194.9|2194.1|2195|2194.2|2195|2194.2|2194.8|2194|0
1614374540000|2021-02-26 21:22:20|2194.9|2194.1|2194.8|2194|2195|2194.2|2194.8|2194|0
1614374550000|2021-02-26 21:22:30|2194.7|2193.9|2194.8|2194|2194.8|2194|2194.7|2193.9|0
1614374560000|2021-02-26 21:22:40|2194.9|2194.1|2194.9|2194.1|2195|2194.2|2194.8|2194|0
1614374570000|2021-02-26 21:22:50|2195|2194.2|2195|2194.2|2195|2194.2|2194.9|2194.1|0
1614374610000|2021-02-26 21:23:30|2194.9|2194.1|2194.8|2194|2194.9|2194.1|2194.8|2194|0
1614374640000|2021-02-26 21:24:00|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614374660000|2021-02-26 21:24:20|2195|2194.2|2195|2194.2|2195|2194.2|2195|2194.2|0
1614374700000|2021-02-26 21:25:00|2195.1|2194.3|2195|2194.2|2195.1|2194.3|2195|2194.2|0
1614374710000|2021-02-26 21:25:10|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614374730000|2021-02-26 21:25:30|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614374770000|2021-02-26 21:26:10|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614374780000|2021-02-26 21:26:20|2195|2194.2|2195|2194.2|2195|2194.2|2195|2194.2|0
1614374800000|2021-02-26 21:26:40|2195.1|2194.3|2195.3|2194.5|2195.3|2194.5|2195.1|2194.3|0
1614374830000|2021-02-26 21:27:10|2195.4|2194.6|2195.4|2194.6|2195.4|2194.6|2195.4|2194.6|0
1614374840000|2021-02-26 21:27:20|2195.3|2194.5|2195.4|2194.6|2195.5|2194.7|2195.3|2194.5|0
1614374850000|2021-02-26 21:27:30|2195.3|2194.5|2195.7|2194.9|2195.8|2195|2195.3|2194.5|0
1614374890000|2021-02-26 21:28:10|2195.8|2195|2195.9|2195.1|2195.9|2195.1|2195.8|2195|0
1614374900000|2021-02-26 21:28:20|2196|2195.2|2196|2195.2|2196|2195.2|2196|2195.2|0
1614374910000|2021-02-26 21:28:30|2195.9|2195.1|2195.9|2195.1|2195.9|2195.1|2195.9|2195.1|0
1614374920000|2021-02-26 21:28:40|2196|2195.2|2196|2195.2|2196|2195.2|2196|2195.2|0
1614374930000|2021-02-26 21:28:50|2195.9|2195.1|2195.9|2195.1|2196|2195.2|2195.9|2195.1|0
1614374940000|2021-02-26 21:29:00|2196|2195.2|2196|2195.2|2196|2195.2|2196|2195.2|0
1614374970000|2021-02-26 21:29:30|2195.9|2195.1|2195.9|2195.1|2196|2195.2|2195.9|2195.1|0
1614374990000|2021-02-26 21:29:50|2196|2195.2|2196|2195.2|2196|2195.2|2195.9|2195.1|0
1614375000000|2021-02-26 21:30:00|2195.9|2195.1|2196.3|2196|2196.3|2196|2195.4|2195.1|29
1614375010000|2021-02-26 21:30:10|2196.5|2196.2|2196.6|2196.3|2197|2196.7|2195.6|2195.3|37
1614375020000|2021-02-26 21:30:20|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|4
1614375030000|2021-02-26 21:30:30|2195.8|2195.5|2196|2195.7|2196|2195.7|2195.7|2195.4|7
1614375040000|2021-02-26 21:30:40|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2195.9|2195.6|6
1614375050000|2021-02-26 21:30:50|2195.6|2195.3|2194.6|2194.3|2195.9|2195.6|2194.6|2194.3|16
1614375060000|2021-02-26 21:31:00|2194.3|2194|2193.6|2193.3|2194.5|2194.2|2193.6|2193.3|48
1614375070000|2021-02-26 21:31:10|2193.9|2193.6|2193.2|2192.9|2193.9|2193.6|2193.2|2192.9|15
1614375080000|2021-02-26 21:31:20|2193|2192.7|2193.6|2193.3|2193.6|2193.3|2193|2192.7|13
1614375090000|2021-02-26 21:31:30|2194|2193.7|2194.4|2194.1|2194.4|2194.1|2194|2193.7|9
1614375100000|2021-02-26 21:31:40|2194.9|2194.6|2194|2193.7|2194.9|2194.6|2194|2193.7|3
1614375110000|2021-02-26 21:31:50|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.5|2193.2|14
1614375120000|2021-02-26 21:32:00|2193.7|2193.4|2194.3|2194|2194.3|2194|2193.5|2193.2|8
1614375130000|2021-02-26 21:32:10|2194.7|2194.4|2194.7|2194.4|2195.2|2194.9|2194.7|2194.4|20
1614375140000|2021-02-26 21:32:20|2195.2|2194.9|2195.7|2195.4|2195.7|2195.4|2195|2194.7|29
1614375150000|2021-02-26 21:32:30|2195.6|2195.3|2196.2|2195.9|2196.7|2196.4|2195.6|2195.3|48
1614375160000|2021-02-26 21:32:40|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|4
1614375170000|2021-02-26 21:32:50|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.8|2195.5|28
1614375180000|2021-02-26 21:33:00|2195.3|2195|2195.5|2195.2|2195.6|2195.3|2195.3|2195|47
1614375190000|2021-02-26 21:33:10|2195.3|2195|2195.2|2194.9|2195.3|2195|2194.9|2194.6|8
1614375200000|2021-02-26 21:33:20|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|3
1614375220000|2021-02-26 21:33:40|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|15
1614375230000|2021-02-26 21:33:50|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1614375240000|2021-02-26 21:34:00|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|3
1614375250000|2021-02-26 21:34:10|2195.7|2195.4|2196.4|2196.1|2196.4|2196.1|2195.7|2195.4|33
1614375260000|2021-02-26 21:34:20|2196.1|2195.8|2196.7|2196.4|2196.7|2196.4|2196.1|2195.8|2
1614375270000|2021-02-26 21:34:30|2196.4|2196.1|2195.6|2195.3|2196.4|2196.1|2195.5|2195.2|5
1614375280000|2021-02-26 21:34:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|3
1614375290000|2021-02-26 21:34:50|2194.9|2194.6|2194.6|2194.3|2194.9|2194.6|2194.6|2194.3|14
1614375300000|2021-02-26 21:35:00|2194.3|2194|2194.6|2194.3|2194.8|2194.5|2194.3|2194|9
1614375310000|2021-02-26 21:35:10|2194|2193.7|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|10
1614375320000|2021-02-26 21:35:20|2193.8|2193.5|2193.2|2192.9|2193.8|2193.5|2193.2|2192.9|4
1614375330000|2021-02-26 21:35:30|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2192.5|2192.2|20
1614375340000|2021-02-26 21:35:40|2192.6|2192.3|2194.6|2194.3|2195.2|2194.9|2192.6|2192.3|184
1614375350000|2021-02-26 21:35:50|2193.9|2193.6|2194.4|2194.1|2194.4|2194.1|2193.9|2193.6|16
1614375360000|2021-02-26 21:36:00|2195.1|2194.8|2194.7|2194.4|2195.1|2194.8|2194.3|2194|24
1614375380000|2021-02-26 21:36:20|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|11
1614375390000|2021-02-26 21:36:30|2194.6|2194.3|2195.1|2194.8|2195.8|2195.5|2194.6|2194.3|21
1614375400000|2021-02-26 21:36:40|2195.5|2195.2|2196.2|2195.9|2196.2|2195.9|2195.2|2194.9|45
1614375410000|2021-02-26 21:36:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1614375420000|2021-02-26 21:37:00|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.6|2196.3|8
1614375430000|2021-02-26 21:37:10|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.1|2195.8|22
1614375440000|2021-02-26 21:37:20|2196.2|2195.9|2195.8|2195.5|2196.2|2195.9|2195.8|2195.5|19
1614375450000|2021-02-26 21:37:30|2195.7|2195.4|2196.3|2196|2196.3|2196|2195.4|2195.1|20
1614375460000|2021-02-26 21:37:40|2196.1|2195.8|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|10
1614375470000|2021-02-26 21:37:50|2196.7|2196.4|2196.7|2196.4|2197|2196.7|2196.5|2196.2|39
1614375480000|2021-02-26 21:38:00|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.3|2196|7
1614375510000|2021-02-26 21:38:30|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.5|2196.2|12
1614375520000|2021-02-26 21:38:40|2196.3|2196|2196.5|2196.2|2196.7|2196.4|2196.3|2196|11
1614375530000|2021-02-26 21:38:50|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|8
1614375540000|2021-02-26 21:39:00|2196.4|2196.1|2195.8|2195.5|2196.4|2196.1|2195.8|2195.5|6
1614375550000|2021-02-26 21:39:10|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2
1614375560000|2021-02-26 21:39:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1614375570000|2021-02-26 21:39:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1614375580000|2021-02-26 21:39:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1614375590000|2021-02-26 21:39:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1614375600000|2021-02-26 21:40:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1614375610000|2021-02-26 21:40:10|2195.7|2195.4|2195.2|2194.9|2195.7|2195.4|2195.2|2194.9|4
1614375620000|2021-02-26 21:40:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1614375640000|2021-02-26 21:40:40|2195.3|2195|2195|2194.7|2195.3|2195|2195|2194.7|7
1614375650000|2021-02-26 21:40:50|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|4
1614375670000|2021-02-26 21:41:10|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|3
1614375680000|2021-02-26 21:41:20|2194.6|2194.3|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|5
1614375700000|2021-02-26 21:41:40|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.3|2194|5
1614375720000|2021-02-26 21:42:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|5
1614375740000|2021-02-26 21:42:20|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|2
1614375750000|2021-02-26 21:42:30|2193.9|2193.6|2194.3|2194|2194.7|2194.4|2193.9|2193.6|21
1614375760000|2021-02-26 21:42:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|4
1614375770000|2021-02-26 21:42:50|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|3
1614375780000|2021-02-26 21:43:00|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|18
1614375790000|2021-02-26 21:43:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|9
1614375800000|2021-02-26 21:43:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|12
1614375810000|2021-02-26 21:43:30|||||||||1
1614375820000|2021-02-26 21:43:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1614375830000|2021-02-26 21:43:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1614375880000|2021-02-26 21:44:40|||||||||1
1614375900000|2021-02-26 21:45:00|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|3
1614375910000|2021-02-26 21:45:10|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|8
1614375920000|2021-02-26 21:45:20|2195.5|2195.2|2195.9|2195.6|2195.9|2195.6|2195.5|2195.2|10
1614375930000|2021-02-26 21:45:30|2196|2195.7|2195.3|2195|2196|2195.7|2195.3|2195|9
1614375960000|2021-02-26 21:46:00|2195.2|2194.9|2194.6|2194.3|2195.2|2194.9|2194.6|2194.3|51
1614375970000|2021-02-26 21:46:10|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|5
1614375980000|2021-02-26 21:46:20|||||||||2
1614375990000|2021-02-26 21:46:30|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2195|2194.7|7
1614376000000|2021-02-26 21:46:40|2195.2|2194.9|2195.8|2195.5|2195.9|2195.6|2195.2|2194.9|18
1614376010000|2021-02-26 21:46:50|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.3|2195|5
1614376020000|2021-02-26 21:47:00|2195|2194.7|2195.5|2195.2|2195.5|2195.2|2195|2194.7|6
1614376030000|2021-02-26 21:47:10|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|3
1614376040000|2021-02-26 21:47:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|3
1614376050000|2021-02-26 21:47:30|2195.3|2195|2195.3|2195|2195.4|2195.1|2195.3|2195|10
1614376080000|2021-02-26 21:48:00|||||||||3
1614376090000|2021-02-26 21:48:10|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|8
1614376100000|2021-02-26 21:48:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|7
1614376110000|2021-02-26 21:48:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1614376120000|2021-02-26 21:48:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|9
1614376140000|2021-02-26 21:49:00|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|11
1614376150000|2021-02-26 21:49:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614376160000|2021-02-26 21:49:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1614376170000|2021-02-26 21:49:30|||||||||5
1614376190000|2021-02-26 21:49:50|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|14
1614376200000|2021-02-26 21:50:00|2194.8|2194.5|2194.7|2194.4|2195.1|2194.8|2194.7|2194.4|14
1614376210000|2021-02-26 21:50:10|2194.4|2194.1|2195.1|2194.8|2195.1|2194.8|2194.4|2194.1|11
1614376230000|2021-02-26 21:50:30|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|8
1614376240000|2021-02-26 21:50:40|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.4|2194.1|4
1614376250000|2021-02-26 21:50:50|2194.4|2194.1|2194.1|2193.8|2194.4|2194.1|2194.1|2193.8|7
1614376260000|2021-02-26 21:51:00|2194|2193.7|2193.5|2193.2|2194.4|2194.1|2193.5|2193.2|26
1614376280000|2021-02-26 21:51:20|2193.7|2193.4|2193.1|2192.8|2193.7|2193.4|2193.1|2192.8|6
1614376290000|2021-02-26 21:51:30|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|4
1614376300000|2021-02-26 21:51:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1614376310000|2021-02-26 21:51:50|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2193|2192.7|7
1614376320000|2021-02-26 21:52:00|2193.4|2193.1|2192.9|2192.6|2193.4|2193.1|2192.9|2192.6|2
1614376330000|2021-02-26 21:52:10|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|6
1614376340000|2021-02-26 21:52:20|2193.3|2193|2193|2192.7|2193.4|2193.1|2193|2192.7|31
1614376350000|2021-02-26 21:52:30|2193.2|2192.9|2193.1|2192.8|2193.3|2193|2193.1|2192.8|8
1614376360000|2021-02-26 21:52:40|2193.2|2192.9|2193.9|2193.6|2193.9|2193.6|2193.2|2192.9|36
1614376370000|2021-02-26 21:52:50|2193.5|2193.2|2193.3|2193|2193.6|2193.3|2193.3|2193|11
1614376380000|2021-02-26 21:53:00|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2193.2|2192.9|3
1614376390000|2021-02-26 21:53:10|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|3
1614376400000|2021-02-26 21:53:20|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|2
1614376410000|2021-02-26 21:53:30|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|4
1614376420000|2021-02-26 21:53:40|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193|2192.7|7
1614376440000|2021-02-26 21:54:00|||||||||1
1614376490000|2021-02-26 21:54:50|2193.4|2193.1|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|4
1614376500000|2021-02-26 21:55:00|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|9
1614376510000|2021-02-26 21:55:10|2194|2193.7|2193.6|2193.3|2194|2193.7|2193.6|2193.3|5
1614376520000|2021-02-26 21:55:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1614376530000|2021-02-26 21:55:30|2193.8|2193.5|2193.5|2193.2|2193.8|2193.5|2193.5|2193.2|7
1614376550000|2021-02-26 21:55:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|9
1614376560000|2021-02-26 21:56:00|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|5
1614376570000|2021-02-26 21:56:10|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.9|2193.6|11
1614376580000|2021-02-26 21:56:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|35
1614376590000|2021-02-26 21:56:30|2193.8|2193.5|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|14
1614376600000|2021-02-26 21:56:40|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|3
1614376610000|2021-02-26 21:56:50|2193.9|2193.6|2193.7|2193.4|2194.1|2193.8|2193.7|2193.4|11
1614376620000|2021-02-26 21:57:00|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|5
1614376630000|2021-02-26 21:57:10|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2193.5|2193.2|7
1614376640000|2021-02-26 21:57:20|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|8
1614376650000|2021-02-26 21:57:30|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|11
1614376660000|2021-02-26 21:57:40|2194.1|2193.8|2195.4|2195.1|2195.4|2195.1|2194|2193.7|45
1614376670000|2021-02-26 21:57:50|2195.6|2195.3|2195.4|2195.1|2195.8|2195.5|2195.4|2195.1|29
1614376680000|2021-02-26 21:58:00|2195.5|2195.2|2195.9|2195.6|2195.9|2195.6|2195.5|2195.2|9
1614376690000|2021-02-26 21:58:10|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|7
1614376700000|2021-02-26 21:58:20|2195.9|2195.6|2196.4|2196.1|2196.4|2196.1|2195.8|2195.5|13
1614376710000|2021-02-26 21:58:30|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|10
1614376720000|2021-02-26 21:58:40|2196.3|2196|2195.8|2195.5|2196.5|2196.2|2195.8|2195.5|24
1614376730000|2021-02-26 21:58:50|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|2
1614376740000|2021-02-26 21:59:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|6
1614376750000|2021-02-26 21:59:10|2196.1|2195.8|2195.8|2195.5|2196.1|2195.8|2195.5|2195.2|27
1614376760000|2021-02-26 21:59:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1614376770000|2021-02-26 21:59:30|2196|2195.7|2195.7|2195.4|2196.2|2195.9|2195.7|2195.4|56
1614376780000|2021-02-26 21:59:40|2195.5|2195.2|2196|2195.7|2196|2195.7|2195.5|2195.2|38
1614376790000|2021-02-26 21:59:50|2195.7|2195.4|2196.1|2195.3|2196.3|2196|2195.7|2195.1|8
1614553210000|2021-02-28 23:00:10|2203.5|2203.2|2205.1|2204.8|2205.1|2204.8|2202.9|2202.6|19
1614553220000|2021-02-28 23:00:20|2205.6|2205.3|2206.3|2206|2206.9|2206.6|2205.6|2205.3|25
1614553230000|2021-02-28 23:00:30|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.3|2205|16
1614553240000|2021-02-28 23:00:40|2205|2204.7|2204.5|2204.2|2205|2204.7|2204.1|2203.8|30
1614553250000|2021-02-28 23:00:50|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2
1614553260000|2021-02-28 23:01:00|2203.6|2203.3|2203.6|2203.3|2204.1|2203.8|2203.3|2203|36
1614553270000|2021-02-28 23:01:10|2203.3|2203|2201.8|2201.5|2203.3|2203|2201.8|2201.5|41
1614553280000|2021-02-28 23:01:20|2202.2|2201.9|2200.8|2200.5|2202.2|2201.9|2200.8|2200.5|20
1614553290000|2021-02-28 23:01:30|2200.7|2200.4|2199.9|2199.6|2200.7|2200.4|2199.9|2199.6|11
1614553300000|2021-02-28 23:01:40|2198.9|2198.6|2197.4|2197.1|2198.9|2198.6|2197.2|2196.9|56
1614553310000|2021-02-28 23:01:50|2197.6|2197.3|2200.2|2199.9|2200.2|2199.9|2197.6|2197.3|44
1614553320000|2021-02-28 23:02:00|2200.1|2199.8|2200|2199.7|2200.4|2200.1|2199.2|2198.9|6
1614553330000|2021-02-28 23:02:10|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|2
1614553340000|2021-02-28 23:02:20|2199.9|2199.6|2200|2199.7|2200.3|2200|2199.9|2199.6|8
1614553350000|2021-02-28 23:02:30|2200.7|2200.4|2201.4|2201.1|2201.4|2201.1|2200.7|2200.4|8
1614553360000|2021-02-28 23:02:40|2201.3|2201|2202.2|2201.9|2202.2|2201.9|2201.1|2200.8|18
1614553370000|2021-02-28 23:02:50|2202.9|2202.6|2203.5|2203.2|2203.5|2203.2|2202.9|2202.6|6
1614553380000|2021-02-28 23:03:00|2203.3|2203|2203.8|2203.5|2203.8|2203.5|2203.3|2203|8
1614553390000|2021-02-28 23:03:10|2203.7|2203.4|2204.4|2204.1|2204.4|2204.1|2203|2202.7|46
1614553400000|2021-02-28 23:03:20|2204.5|2204.2|2206.3|2206|2206.6|2206.3|2204.4|2204.1|18
1614553410000|2021-02-28 23:03:30|2206.7|2206.4|2207.5|2207.2|2207.8|2207.5|2206.1|2205.8|18
1614553420000|2021-02-28 23:03:40|2207.7|2207.4|2207.3|2207|2208.1|2207.8|2207.2|2206.9|15
1614553430000|2021-02-28 23:03:50|2207.7|2207.4|2208.9|2208.6|2209.2|2208.9|2207.7|2207.4|34
1614553440000|2021-02-28 23:04:00|2209.7|2209.4|2208.5|2208.2|2210|2209.7|2208.1|2207.8|39
1614553450000|2021-02-28 23:04:10|2208.6|2208.3|2209.9|2209.6|2209.9|2209.6|2208.6|2208.3|12
1614553460000|2021-02-28 23:04:20|2209.3|2209|2210.3|2210|2210.3|2210|2209.2|2208.9|51
1614553470000|2021-02-28 23:04:30|2209.7|2209.4|2209.5|2209.2|2210.3|2210|2209.5|2209.2|5
1614553480000|2021-02-28 23:04:40|2209.4|2209.1|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|16
1614553490000|2021-02-28 23:04:50|2209.3|2209|2209|2208.7|2209.3|2209|2209|2208.7|9
1614553510000|2021-02-28 23:05:10|2209.2|2208.9|2210.3|2210|2210.3|2210|2209.2|2208.9|8
1614553520000|2021-02-28 23:05:20|2209.9|2209.6|2209|2208.7|2209.9|2209.6|2209|2208.7|25
1614553530000|2021-02-28 23:05:30|2209.1|2208.8|2209.3|2209|2209.6|2209.3|2209.1|2208.8|3
1614553540000|2021-02-28 23:05:40|2209.6|2209.3|2208.3|2208|2209.6|2209.3|2208.3|2208|41
1614553550000|2021-02-28 23:05:50|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2
1614553560000|2021-02-28 23:06:00|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|6
1614553570000|2021-02-28 23:06:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|3
1614553580000|2021-02-28 23:06:20|2208.1|2207.8|2208.7|2208.4|2208.7|2208.4|2208|2207.7|8
1614553590000|2021-02-28 23:06:30|2209.2|2208.9|2209.8|2209.5|2209.8|2209.5|2209.2|2208.9|2
1614553600000|2021-02-28 23:06:40|||||||||4
1614553610000|2021-02-28 23:06:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1614553620000|2021-02-28 23:07:00|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2209.8|2209.5|34
1614553630000|2021-02-28 23:07:10|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|5
1614553640000|2021-02-28 23:07:20|2211|2210.7|2211.5|2211.2|2211.9|2211.6|2211|2210.7|17
1614553650000|2021-02-28 23:07:30|2211.9|2211.6|2212.7|2212.4|2212.7|2212.4|2211.9|2211.6|23
1614553660000|2021-02-28 23:07:40|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.5|2212.2|9
1614553670000|2021-02-28 23:07:50|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2211.6|2211.3|15
1614553680000|2021-02-28 23:08:00|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|2
1614553690000|2021-02-28 23:08:10|2212.9|2212.6|2212.4|2212.1|2213|2212.7|2212.4|2212.1|3
1614553700000|2021-02-28 23:08:20|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|4
1614553720000|2021-02-28 23:08:40|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.4|2212.1|8
1614553730000|2021-02-28 23:08:50|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1614553740000|2021-02-28 23:09:00|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|5
1614553750000|2021-02-28 23:09:10|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|2
1614553760000|2021-02-28 23:09:20|2212.2|2211.9|2212|2211.7|2212.9|2212.6|2212|2211.7|10
1614553770000|2021-02-28 23:09:30|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|7
1614553780000|2021-02-28 23:09:40|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|9
1614553790000|2021-02-28 23:09:50|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|3
1614553800000|2021-02-28 23:10:00|2211.6|2211.3|2211.3|2211|2211.6|2211.3|2211.3|2211|8
1614553810000|2021-02-28 23:10:10|2210.8|2210.5|2212.6|2212.3|2212.6|2212.3|2210.7|2210.4|16
1614553820000|2021-02-28 23:10:20|||||||||8
1614553850000|2021-02-28 23:10:50|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2
1614553880000|2021-02-28 23:11:20|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|6
1614553890000|2021-02-28 23:11:30|2212|2211.7|2211.2|2210.9|2212|2211.7|2211.2|2210.9|28
1614553900000|2021-02-28 23:11:40|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|2
1614553910000|2021-02-28 23:11:50|2211.3|2211|2209.9|2209.6|2211.3|2211|2209.5|2209.2|47
1614553920000|2021-02-28 23:12:00|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|8
1614553930000|2021-02-28 23:12:10|2209.9|2209.6|2210.4|2210.1|2210.4|2210.1|2209.9|2209.6|3
1614553940000|2021-02-28 23:12:20|2210.1|2209.8|2210|2209.7|2210.2|2209.9|2210|2209.7|6
1614553950000|2021-02-28 23:12:30|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|1
1614553960000|2021-02-28 23:12:40|2210.8|2210.5|2210.9|2210.6|2211|2210.7|2210.5|2210.2|9
1614553970000|2021-02-28 23:12:50|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2
1614553990000|2021-02-28 23:13:10|||||||||1
1614554010000|2021-02-28 23:13:30|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2
1614554020000|2021-02-28 23:13:40|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2
1614554040000|2021-02-28 23:14:00|||||||||2
1614554050000|2021-02-28 23:14:10|2210.9|2210.6|2209.9|2209.6|2210.9|2210.6|2209.9|2209.6|7
1614554060000|2021-02-28 23:14:20|2209.7|2209.4|2209.2|2208.9|2209.7|2209.4|2209.2|2208.9|24
1614554070000|2021-02-28 23:14:30|2209.6|2209.3|2209.8|2209.5|2210.1|2209.8|2209.6|2209.3|13
1614554080000|2021-02-28 23:14:40|2210.2|2209.9|2210.1|2209.8|2210.3|2210|2210.1|2209.8|7
1614554090000|2021-02-28 23:14:50|||||||||2
1614554100000|2021-02-28 23:15:00|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|8
1614554110000|2021-02-28 23:15:10|2210.3|2210|2209.3|2209|2210.3|2210|2209.3|2209|21
1614554120000|2021-02-28 23:15:20|2209.7|2209.4|2209.2|2208.9|2209.7|2209.4|2209.2|2208.9|14
1614554130000|2021-02-28 23:15:30|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|18
1614554140000|2021-02-28 23:15:40|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|13
1614554150000|2021-02-28 23:15:50|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|8
1614554160000|2021-02-28 23:16:00|2208.7|2208.4|2207.9|2207.6|2208.9|2208.6|2207.9|2207.6|32
1614554170000|2021-02-28 23:16:10|2207.5|2207.2|2209|2208.7|2209|2208.7|2207.5|2207.2|21
1614554180000|2021-02-28 23:16:20|2209.3|2209|2209.9|2209.6|2209.9|2209.6|2209.3|2209|11
1614554190000|2021-02-28 23:16:30|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2210.1|2209.8|4
1614554200000|2021-02-28 23:16:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|4
1614554210000|2021-02-28 23:16:50|2211.2|2210.9|2212.3|2212|2212.3|2212|2211.2|2210.9|11
1614554220000|2021-02-28 23:17:00|2212.6|2212.3|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|8
1614554230000|2021-02-28 23:17:10|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.9|2212.6|9
1614554240000|2021-02-28 23:17:20|2213.4|2213.1|2213.9|2213.6|2213.9|2213.6|2213.3|2213|15
1614554250000|2021-02-28 23:17:30|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.2|2213.9|4
1614554260000|2021-02-28 23:17:40|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|6
1614554270000|2021-02-28 23:17:50|2214.6|2214.3|2214.4|2214.1|2214.7|2214.4|2214.2|2213.9|17
1614554280000|2021-02-28 23:18:00|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|7
1614554290000|2021-02-28 23:18:10|2214.1|2213.8|2214.2|2213.9|2214.7|2214.4|2214.1|2213.8|9
1614554300000|2021-02-28 23:18:20|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|1
1614554310000|2021-02-28 23:18:30|||||||||1
1614554320000|2021-02-28 23:18:40|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|1
1614554330000|2021-02-28 23:18:50|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1614554340000|2021-02-28 23:19:00|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214|2213.7|7
1614554350000|2021-02-28 23:19:10|2214.5|2214.2|2214.6|2214.3|2214.7|2214.4|2214.5|2214.2|7
1614554360000|2021-02-28 23:19:20|2214.4|2214.1|2214.3|2214|2214.6|2214.3|2214.3|2214|3
1614554370000|2021-02-28 23:19:30|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|8
1614554380000|2021-02-28 23:19:40|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.4|2213.1|10
1614554390000|2021-02-28 23:19:50|2213.5|2213.2|2213.8|2213.5|2213.8|2213.5|2213.5|2213.2|2
1614554410000|2021-02-28 23:20:10|2214|2213.7|2214.8|2214.5|2214.8|2214.5|2214|2213.7|7
1614554430000|2021-02-28 23:20:30|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|3
1614554440000|2021-02-28 23:20:40|2215|2214.7|2214.6|2214.3|2215|2214.7|2214.6|2214.3|6
1614554450000|2021-02-28 23:20:50|2214.8|2214.5|2215.4|2215.1|2215.5|2215.2|2214.8|2214.5|12
1614554460000|2021-02-28 23:21:00|2215.5|2215.2|2218.2|2217.9|2218.2|2217.9|2215.5|2215.2|46
1614554470000|2021-02-28 23:21:10|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2217.5|2217.2|44
1614554480000|2021-02-28 23:21:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1614554490000|2021-02-28 23:21:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1614554500000|2021-02-28 23:21:40|2218|2217.7|2218.1|2217.8|2218.4|2218.1|2218|2217.7|14
1614554510000|2021-02-28 23:21:50|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.2|2217.9|5
1614554520000|2021-02-28 23:22:00|2218.4|2218.1|2219.6|2219.3|2219.8|2219.5|2218.4|2218.1|30
1614554530000|2021-02-28 23:22:10|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.4|2219.1|5
1614554540000|2021-02-28 23:22:20|2219.3|2219|2221|2220.7|2221|2220.7|2219.3|2219|37
1614554550000|2021-02-28 23:22:30|2221.5|2221.2|2220.9|2220.6|2221.6|2221.3|2220.3|2220|52
1614554560000|2021-02-28 23:22:40|2221.1|2220.8|2221.8|2221.5|2222.3|2222|2220.2|2219.9|64
1614554570000|2021-02-28 23:22:50|2222.3|2222|2222.5|2222.2|2222.6|2222.3|2222.3|2222|45
1614554580000|2021-02-28 23:23:00|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|19
1614554590000|2021-02-28 23:23:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|8
1614554600000|2021-02-28 23:23:20|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|4
1614554610000|2021-02-28 23:23:30|2222|2221.7|2221|2220.7|2222|2221.7|2221|2220.7|13
1614554620000|2021-02-28 23:23:40|2220.7|2220.4|2219.8|2219.5|2220.7|2220.4|2219.3|2219|61
1614554630000|2021-02-28 23:23:50|2220.2|2219.9|2221.1|2220.8|2221.1|2220.8|2220.2|2219.9|13
1614554640000|2021-02-28 23:24:00|2221|2220.7|2220.4|2220.1|2221|2220.7|2220.1|2219.8|17
1614554650000|2021-02-28 23:24:10|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|5
1614554660000|2021-02-28 23:24:20|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1614554670000|2021-02-28 23:24:30|2220.5|2220.2|2221|2220.7|2221|2220.7|2220.3|2220|7
1614554680000|2021-02-28 23:24:40|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|5
1614554690000|2021-02-28 23:24:50|2221.3|2221|2222.1|2221.8|2222.4|2222.1|2221.3|2221|31
1614554700000|2021-02-28 23:25:00|2222.2|2221.9|2222.3|2222|2222.3|2222|2222|2221.7|9
1614554710000|2021-02-28 23:25:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|3
1614554720000|2021-02-28 23:25:20|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2
1614554740000|2021-02-28 23:25:40|2222|2221.7|2222|2221.7|2222.3|2222|2221.9|2221.6|5
1614554760000|2021-02-28 23:26:00|2222.7|2222.4|2223.2|2222.9|2223.2|2222.9|2222.7|2222.4|9
1614554770000|2021-02-28 23:26:10|2223.3|2223|2223.7|2223.4|2223.7|2223.4|2223.3|2223|10
1614554780000|2021-02-28 23:26:20|2224.1|2223.8|2223.7|2223.4|2224.1|2223.8|2223.6|2223.3|20
1614554790000|2021-02-28 23:26:30|2223.5|2223.2|2223.8|2223.5|2223.8|2223.5|2223.5|2223.2|6
1614554800000|2021-02-28 23:26:40|2224|2223.7|2224.7|2224.4|2225.5|2225.2|2224|2223.7|66
1614554810000|2021-02-28 23:26:50|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.9|2224.6|6
1614554820000|2021-02-28 23:27:00|2225.7|2225.4|2225.3|2225|2225.7|2225.4|2224.8|2224.5|19
1614554830000|2021-02-28 23:27:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|8
1614554840000|2021-02-28 23:27:20|2224.9|2224.6|2225.5|2225.2|2225.5|2225.2|2224.5|2224.2|23
1614554850000|2021-02-28 23:27:30|2225.2|2224.9|2225.4|2225.1|2225.6|2225.3|2225.2|2224.9|14
1614554860000|2021-02-28 23:27:40|2225.3|2225|2226.3|2226|2226.3|2226|2225.3|2225|31
1614554870000|2021-02-28 23:27:50|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226|2225.7|13
1614554880000|2021-02-28 23:28:00|2227.5|2227.2|2226.7|2226.4|2227.5|2227.2|2226.5|2226.2|64
1614554890000|2021-02-28 23:28:10|2226.6|2226.3|2226.1|2225.8|2226.9|2226.6|2226.1|2225.8|12
1614554900000|2021-02-28 23:28:20|2225.3|2225|2224.5|2224.2|2225.3|2225|2224.5|2224.2|17
1614554910000|2021-02-28 23:28:30|2225|2224.7|2225.2|2224.9|2225.7|2225.4|2225|2224.7|15
1614554920000|2021-02-28 23:28:40|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|12
1614554930000|2021-02-28 23:28:50|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|12
1614554940000|2021-02-28 23:29:00|2226|2225.7|2225.4|2225.1|2226|2225.7|2225.4|2225.1|25
1614554950000|2021-02-28 23:29:10|2225.1|2224.8|2225.7|2225.4|2225.7|2225.4|2225|2224.7|12
1614554960000|2021-02-28 23:29:20|2226.2|2225.9|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|6
1614554970000|2021-02-28 23:29:30|2225.3|2225|2225.7|2225.4|2226|2225.7|2225.3|2225|10
1614554980000|2021-02-28 23:29:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|5
1614554990000|2021-02-28 23:29:50|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.7|2225.4|2
1614555000000|2021-02-28 23:30:00|2225.4|2225.1|2225.7|2225.4|2226.3|2226|2225.4|2225.1|7
1614555010000|2021-02-28 23:30:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|3
1614555020000|2021-02-28 23:30:20|2225.6|2225.3|2224.1|2223.8|2225.6|2225.3|2224.1|2223.8|75
1614555030000|2021-02-28 23:30:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.1|2223.8|6
1614555040000|2021-02-28 23:30:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2223.9|2223.6|6
1614555050000|2021-02-28 23:30:50|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|5
1614555060000|2021-02-28 23:31:00|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|2
1614555070000|2021-02-28 23:31:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1614555080000|2021-02-28 23:31:20|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1614555090000|2021-02-28 23:31:30|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|2
1614555100000|2021-02-28 23:31:40|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|4
1614555110000|2021-02-28 23:31:50|2224.7|2224.4|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|25
1614555120000|2021-02-28 23:32:00|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.8|2224.5|7
1614555130000|2021-02-28 23:32:10|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2225|2224.7|10
1614555160000|2021-02-28 23:32:40|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|5
1614555170000|2021-02-28 23:32:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|8
1614555180000|2021-02-28 23:33:00|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|7
1614555190000|2021-02-28 23:33:10|2226.2|2225.9|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|10
1614555200000|2021-02-28 23:33:20|2227.2|2226.9|2227.9|2227.6|2228.2|2227.9|2227.2|2226.9|29
1614555210000|2021-02-28 23:33:30|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|19
1614555220000|2021-02-28 23:33:40|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|6
1614555230000|2021-02-28 23:33:50|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2227.3|2227|2
1614555260000|2021-02-28 23:34:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2
1614555270000|2021-02-28 23:34:30|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.1|2224.8|7
1614555280000|2021-02-28 23:34:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|4
1614555290000|2021-02-28 23:34:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1614555300000|2021-02-28 23:35:00|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.7|2226.4|5
1614555320000|2021-02-28 23:35:20|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|2
1614555330000|2021-02-28 23:35:30|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|6
1614555340000|2021-02-28 23:35:40|2227.7|2227.4|2226.5|2226.2|2227.7|2227.4|2226.5|2226.2|6
1614555350000|2021-02-28 23:35:50|2226.4|2226.1|2226.6|2226.3|2226.8|2226.5|2226.4|2226.1|7
1614555360000|2021-02-28 23:36:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1614555370000|2021-02-28 23:36:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|34
1614555380000|2021-02-28 23:36:20|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|17
1614555390000|2021-02-28 23:36:30|2226.6|2226.3|2227.2|2226.9|2227.2|2226.9|2226.6|2226.3|9
1614555400000|2021-02-28 23:36:40|2227.4|2227.1|2227.3|2227|2227.7|2227.4|2227.3|2227|8
1614555410000|2021-02-28 23:36:50|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|7
1614555450000|2021-02-28 23:37:30|2226.7|2226.4|2226.7|2226.4|2227|2226.7|2226.7|2226.4|19
1614555460000|2021-02-28 23:37:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|16
1614555470000|2021-02-28 23:37:50|2226.8|2226.5|2228.2|2227.9|2228.5|2228.2|2226.8|2226.5|28
1614555480000|2021-02-28 23:38:00|2228.6|2228.3|2228.2|2227.9|2228.6|2228.3|2227.8|2227.5|13
1614555490000|2021-02-28 23:38:10|2228.1|2227.8|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|7
1614555500000|2021-02-28 23:38:20|2227.6|2227.3|2227.2|2226.9|2227.7|2227.4|2227.2|2226.9|11
1614555510000|2021-02-28 23:38:30|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|3
1614555520000|2021-02-28 23:38:40|2228.2|2227.9|2227.7|2227.4|2228.2|2227.9|2227.7|2227.4|7
1614555530000|2021-02-28 23:38:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|3
1614555550000|2021-02-28 23:39:10|2228.4|2228.1|2228.1|2227.8|2228.6|2228.3|2228|2227.7|10
1614555560000|2021-02-28 23:39:20|2228.9|2228.6|2228.2|2227.9|2228.9|2228.6|2228.2|2227.9|6
1614555570000|2021-02-28 23:39:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|3
1614555580000|2021-02-28 23:39:40|2228.6|2228.3|2229.3|2229|2229.3|2229|2228.6|2228.3|6
1614555600000|2021-02-28 23:40:00|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|12
1614555610000|2021-02-28 23:40:10|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.7|2228.4|5
1614555620000|2021-02-28 23:40:20|2228.4|2228.1|2229.2|2228.9|2229.2|2228.9|2228.2|2227.9|5
1614555630000|2021-02-28 23:40:30|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|8
1614555640000|2021-02-28 23:40:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1614555650000|2021-02-28 23:40:50|2229.9|2229.6|2230|2229.7|2230.3|2230|2229.9|2229.6|5
1614555670000|2021-02-28 23:41:10|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.3|2230|11
1614555680000|2021-02-28 23:41:20|2230.2|2229.9|2230.7|2230.4|2230.7|2230.4|2230.2|2229.9|10
1614555690000|2021-02-28 23:41:30|2230.4|2230.1|2231.7|2231.4|2231.9|2231.6|2230.4|2230.1|52
1614555700000|2021-02-28 23:41:40|2231.8|2231.5|2230.9|2230.6|2232.1|2231.8|2230.5|2230.2|88
1614555710000|2021-02-28 23:41:50|2231|2230.7|2232.8|2232.5|2233.1|2232.8|2231|2230.7|129
1614555720000|2021-02-28 23:42:00|2233|2232.7|2234.2|2233.9|2234.3|2234|2233|2232.7|84
1614555730000|2021-02-28 23:42:10|2234.4|2234.1|2233.8|2233.5|2234.7|2234.4|2233.8|2233.5|31
1614555740000|2021-02-28 23:42:20|2234|2233.7|2235.1|2234.8|2235.1|2234.8|2233.9|2233.6|17
1614555750000|2021-02-28 23:42:30|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.3|2234|15
1614555760000|2021-02-28 23:42:40|2234.9|2234.6|2234.2|2233.9|2234.9|2234.6|2234.2|2233.9|4
1614555770000|2021-02-28 23:42:50|2234.5|2234.2|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|11
1614555780000|2021-02-28 23:43:00|2234.7|2234.4|2234.9|2234.6|2235.2|2234.9|2234.7|2234.4|12
1614555790000|2021-02-28 23:43:10|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|6
1614555800000|2021-02-28 23:43:20|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235|2234.7|3
1614555810000|2021-02-28 23:43:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|3
1614555820000|2021-02-28 23:43:40|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.3|2234|14
1614555830000|2021-02-28 23:43:50|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2235.1|2234.8|13
1614555840000|2021-02-28 23:44:00|2234.9|2234.6|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|27
1614555850000|2021-02-28 23:44:10|2234.3|2234|2234.3|2234|2234.7|2234.4|2234.1|2233.8|15
1614555860000|2021-02-28 23:44:20|2234.2|2233.9|2234.8|2234.5|2234.9|2234.6|2234.2|2233.9|13
1614555870000|2021-02-28 23:44:30|2233.9|2233.6|2233.7|2233.4|2234.7|2234.4|2233.3|2233|22
1614555880000|2021-02-28 23:44:40|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|9
1614555890000|2021-02-28 23:44:50|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|7
1614555900000|2021-02-28 23:45:00|2234|2233.7|2233.8|2233.5|2234.7|2234.4|2233.7|2233.4|18
1614555910000|2021-02-28 23:45:10|2233.6|2233.3|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|9
1614555920000|2021-02-28 23:45:20|2232.6|2232.3|2232.4|2232.1|2232.9|2232.6|2232.4|2232.1|26
1614555930000|2021-02-28 23:45:30|2232.3|2232|2232.6|2232.3|2232.7|2232.4|2232.3|2232|13
1614555940000|2021-02-28 23:45:40|2232.7|2232.4|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|13
1614555950000|2021-02-28 23:45:50|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|30
1614555960000|2021-02-28 23:46:00|2232|2231.7|2231.3|2231|2232.1|2231.8|2231.3|2231|8
1614555970000|2021-02-28 23:46:10|2231.5|2231.2|2231|2230.7|2231.7|2231.4|2231|2230.7|22
1614555980000|2021-02-28 23:46:20|2231.4|2231.1|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|8
1614555990000|2021-02-28 23:46:30|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|7
1614556000000|2021-02-28 23:46:40|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.3|2230|37
1614556010000|2021-02-28 23:46:50|2231.1|2230.8|2230.6|2230.3|2231.2|2230.9|2230.6|2230.3|22
1614556020000|2021-02-28 23:47:00|2230.8|2230.5|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|2
1614556030000|2021-02-28 23:47:10|||||||||1
1614556040000|2021-02-28 23:47:20|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|7
1614556050000|2021-02-28 23:47:30|||||||||2
1614556060000|2021-02-28 23:47:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|2
1614556070000|2021-02-28 23:47:50|2230.8|2230.5|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|7
1614556080000|2021-02-28 23:48:00|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.3|2230|11
1614556090000|2021-02-28 23:48:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230|2229.7|15
1614556100000|2021-02-28 23:48:20|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|4
1614556110000|2021-02-28 23:48:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1614556120000|2021-02-28 23:48:40|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|3
1614556130000|2021-02-28 23:48:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1614556140000|2021-02-28 23:49:00|2230.8|2230.5|2231.3|2231|2231.3|2231|2230.8|2230.5|15
1614556150000|2021-02-28 23:49:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1614556160000|2021-02-28 23:49:20|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|4
1614556170000|2021-02-28 23:49:30|2232.7|2232.4|2231.9|2231.6|2233.2|2232.9|2231.9|2231.6|36
1614556180000|2021-02-28 23:49:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614556190000|2021-02-28 23:49:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1614556200000|2021-02-28 23:50:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614556210000|2021-02-28 23:50:10|2232.4|2232.1|2231.9|2231.6|2232.4|2232.1|2231.9|2231.6|5
1614556220000|2021-02-28 23:50:20|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.2|2230.9|33
1614556230000|2021-02-28 23:50:30|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|23
1614556240000|2021-02-28 23:50:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|3
1614556250000|2021-02-28 23:50:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|2
1614556260000|2021-02-28 23:51:00|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231|2230.7|17
1614556270000|2021-02-28 23:51:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1614556280000|2021-02-28 23:51:20|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|4
1614556290000|2021-02-28 23:51:30|2230.6|2230.3|2230.1|2229.8|2230.6|2230.3|2230.1|2229.8|9
1614556300000|2021-02-28 23:51:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|6
1614556310000|2021-02-28 23:51:50|2230.7|2230.4|2231.2|2230.9|2231.3|2231|2230.7|2230.4|10
1614556320000|2021-02-28 23:52:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1614556330000|2021-02-28 23:52:10|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|6
1614556340000|2021-02-28 23:52:20|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|4
1614556350000|2021-02-28 23:52:30|2231.2|2230.9|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|25
1614556360000|2021-02-28 23:52:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|5
1614556370000|2021-02-28 23:52:50|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|10
1614556380000|2021-02-28 23:53:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1614556400000|2021-02-28 23:53:20|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|6
1614556410000|2021-02-28 23:53:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1614556420000|2021-02-28 23:53:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|9
1614556430000|2021-02-28 23:53:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1614556440000|2021-02-28 23:54:00|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|2
1614556460000|2021-02-28 23:54:20|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|4
1614556470000|2021-02-28 23:54:30|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|5
1614556480000|2021-02-28 23:54:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|4
1614556490000|2021-02-28 23:54:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|4
1614556500000|2021-02-28 23:55:00|2229.9|2229.6|2230.5|2230.2|2230.6|2230.3|2229.9|2229.6|5
1614556520000|2021-02-28 23:55:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1614556530000|2021-02-28 23:55:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1614556540000|2021-02-28 23:55:40|2230.9|2230.6|2231.3|2231|2231.3|2231|2230.9|2230.6|8
1614556570000|2021-02-28 23:56:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1614556580000|2021-02-28 23:56:20|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|8
1614556590000|2021-02-28 23:56:30|2231.1|2230.8|2232.3|2232|2232.3|2232|2231.1|2230.8|12
1614556600000|2021-02-28 23:56:40|2231.6|2231.3|2231.2|2230.9|2231.6|2231.3|2231.2|2230.9|11
1614556610000|2021-02-28 23:56:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1614556630000|2021-02-28 23:57:10|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|7
1614556640000|2021-02-28 23:57:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1614556650000|2021-02-28 23:57:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1614556670000|2021-02-28 23:57:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1614556680000|2021-02-28 23:58:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614556690000|2021-02-28 23:58:10|2231.3|2231|2232|2231.7|2232|2231.7|2231.3|2231|9
1614556700000|2021-02-28 23:58:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614556710000|2021-02-28 23:58:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614556720000|2021-02-28 23:58:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|5
1614556730000|2021-02-28 23:58:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1614556740000|2021-02-28 23:59:00|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2232|2231.7|12
1614556750000|2021-02-28 23:59:10|2233.1|2232.8|2232.2|2231.9|2233.1|2232.8|2232.2|2231.9|18
1614556760000|2021-02-28 23:59:20|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|4
1614556770000|2021-02-28 23:59:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|3
1614556790000|2021-02-28 23:59:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1614556800000|2021-03-01 00:00:00|2232.8|2232.5|2233.4|2233.1|2233.4|2233.1|2232.8|2232.5|5
1614556810000|2021-03-01 00:00:10|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|4
1614556820000|2021-03-01 00:00:20|2232.7|2232.4|2232.3|2232|2232.9|2232.6|2232.3|2232|13
1614556830000|2021-03-01 00:00:30|2232|2231.7|2232.7|2232.4|2232.7|2232.4|2232|2231.7|6
1614556840000|2021-03-01 00:00:40|||||||||1
1614556850000|2021-03-01 00:00:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614556860000|2021-03-01 00:01:00|2233|2232.7|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|18
1614556870000|2021-03-01 00:01:10|2232.9|2232.6|2232.1|2231.8|2232.9|2232.6|2232.1|2231.8|11
1614556880000|2021-03-01 00:01:20|2232.2|2231.9|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|2
1614556890000|2021-03-01 00:01:30|2233.3|2233|2233.5|2233.2|2233.7|2233.4|2232.9|2232.6|32
1614556900000|2021-03-01 00:01:40|2233.2|2232.9|2233.8|2233.5|2233.8|2233.5|2233.2|2232.9|5
1614556910000|2021-03-01 00:01:50|2234.4|2234.1|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|20
1614556920000|2021-03-01 00:02:00|2234.4|2234.1|2233.4|2233.1|2234.4|2234.1|2233.3|2233|24
1614556930000|2021-03-01 00:02:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614556940000|2021-03-01 00:02:20|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|4
1614556950000|2021-03-01 00:02:30|2234.4|2234.1|2233.4|2233.1|2234.4|2234.1|2233.4|2233.1|16
1614556960000|2021-03-01 00:02:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1614556970000|2021-03-01 00:02:50|2233.9|2233.6|2233.7|2233.4|2234.3|2234|2233.7|2233.4|9
1614556980000|2021-03-01 00:03:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|4
1614557000000|2021-03-01 00:03:20|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|4
1614557010000|2021-03-01 00:03:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614557020000|2021-03-01 00:03:40|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|3
1614557030000|2021-03-01 00:03:50|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.3|2233|6
1614557040000|2021-03-01 00:04:00|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|4
1614557050000|2021-03-01 00:04:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614557060000|2021-03-01 00:04:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1614557080000|2021-03-01 00:04:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|3
1614557090000|2021-03-01 00:04:50|2234.1|2233.8|2234|2233.7|2234.3|2234|2234|2233.7|5
1614557100000|2021-03-01 00:05:00|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.5|2233.2|5
1614557110000|2021-03-01 00:05:10|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|6
1614557120000|2021-03-01 00:05:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614557140000|2021-03-01 00:05:40|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.5|2232.2|47
1614557150000|2021-03-01 00:05:50|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|2
1614557160000|2021-03-01 00:06:00|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|5
1614557170000|2021-03-01 00:06:10|2233.2|2232.9|2233|2232.7|2233.7|2233.4|2233|2232.7|17
1614557180000|2021-03-01 00:06:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|24
1614557190000|2021-03-01 00:06:30|2232.7|2232.4|2233.4|2233.1|2233.4|2233.1|2232.7|2232.4|20
1614557200000|2021-03-01 00:06:40|2233.6|2233.3|2233|2232.7|2233.6|2233.3|2233|2232.7|6
1614557210000|2021-03-01 00:06:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1614557220000|2021-03-01 00:07:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|6
1614557230000|2021-03-01 00:07:10|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|2
1614557260000|2021-03-01 00:07:40|||||||||1
1614557280000|2021-03-01 00:08:00|2232.5|2232.2|2232.6|2232.3|2233|2232.7|2232.5|2232.2|7
1614557290000|2021-03-01 00:08:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1614557300000|2021-03-01 00:08:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1614557310000|2021-03-01 00:08:30|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|2
1614557320000|2021-03-01 00:08:40|2232.2|2231.9|2231.5|2231.2|2232.2|2231.9|2231.5|2231.2|9
1614557330000|2021-03-01 00:08:50|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|14
1614557340000|2021-03-01 00:09:00|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|26
1614557350000|2021-03-01 00:09:10|2230.6|2230.3|2228.7|2228.4|2231|2230.7|2228.7|2228.4|95
1614557360000|2021-03-01 00:09:20|2228.5|2228.2|2229|2228.7|2229.1|2228.8|2228.5|2228.2|17
1614557370000|2021-03-01 00:09:30|2228.9|2228.6|2228.9|2228.6|2229.1|2228.8|2228.4|2228.1|45
1614557380000|2021-03-01 00:09:40|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.6|2228.3|5
1614557390000|2021-03-01 00:09:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|2
1614557400000|2021-03-01 00:10:00|2229.7|2229.4|2228.4|2228.1|2229.7|2229.4|2228.4|2228.1|22
1614557410000|2021-03-01 00:10:10|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|2
1614557420000|2021-03-01 00:10:20|2229.1|2228.8|2229.5|2229.2|2229.5|2229.2|2229.1|2228.8|3
1614557430000|2021-03-01 00:10:30|||||||||3
1614557440000|2021-03-01 00:10:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1614557450000|2021-03-01 00:10:50|2229.3|2229|2229.1|2228.8|2229.9|2229.6|2229.1|2228.8|26
1614557460000|2021-03-01 00:11:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|4
1614557470000|2021-03-01 00:11:10|2229.7|2229.4|2229.7|2229.4|2230.4|2230.1|2229.7|2229.4|32
1614557480000|2021-03-01 00:11:20|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|5
1614557490000|2021-03-01 00:11:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|4
1614557500000|2021-03-01 00:11:40|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2231.1|2230.8|31
1614557510000|2021-03-01 00:11:50|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|3
1614557520000|2021-03-01 00:12:00|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.5|2231.2|5
1614557530000|2021-03-01 00:12:10|2231.8|2231.5|2231.5|2231.2|2232.2|2231.9|2231|2230.7|25
1614557540000|2021-03-01 00:12:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1614557550000|2021-03-01 00:12:30|2231.7|2231.4|2232.1|2231.8|2232.7|2232.4|2231.5|2231.2|30
1614557570000|2021-03-01 00:12:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1614557580000|2021-03-01 00:13:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|19
1614557590000|2021-03-01 00:13:10|2232.2|2231.9|2231.6|2231.3|2232.2|2231.9|2231.6|2231.3|27
1614557600000|2021-03-01 00:13:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1614557610000|2021-03-01 00:13:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1614557620000|2021-03-01 00:13:40|2231.3|2231|2232|2231.7|2232|2231.7|2231.3|2231|5
1614557630000|2021-03-01 00:13:50|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.3|2232|31
1614557640000|2021-03-01 00:14:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.3|2232|17
1614557650000|2021-03-01 00:14:10|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|9
1614557660000|2021-03-01 00:14:20|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|4
1614557670000|2021-03-01 00:14:30|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|4
1614557680000|2021-03-01 00:14:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|40
1614557690000|2021-03-01 00:14:50|2233.7|2233.4|2233.5|2233.2|2233.9|2233.6|2233.2|2232.9|55
1614557700000|2021-03-01 00:15:00|2233|2232.7|2233.2|2232.9|2234.5|2234.2|2233|2232.7|80
1614557710000|2021-03-01 00:15:10|2233.4|2233.1|2233.5|2233.2|2233.8|2233.5|2233.3|2233|10
1614557720000|2021-03-01 00:15:20|2233.6|2233.3|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|6
1614557730000|2021-03-01 00:15:30|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|3
1614557740000|2021-03-01 00:15:40|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.1|2232.8|9
1614557750000|2021-03-01 00:15:50|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2233.2|2232.9|3
1614557760000|2021-03-01 00:16:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|5
1614557770000|2021-03-01 00:16:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1614557780000|2021-03-01 00:16:20|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|2
1614557790000|2021-03-01 00:16:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1614557800000|2021-03-01 00:16:40|2231.4|2231.1|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|5
1614557810000|2021-03-01 00:16:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|3
1614557820000|2021-03-01 00:17:00|2231.1|2230.8|2232.1|2231.8|2232.1|2231.8|2231.1|2230.8|11
1614557840000|2021-03-01 00:17:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|3
1614557850000|2021-03-01 00:17:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1614557860000|2021-03-01 00:17:40|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|5
1614557870000|2021-03-01 00:17:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1614557880000|2021-03-01 00:18:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.7|2230.4|8
1614557890000|2021-03-01 00:18:10|2230.7|2230.4|2229.9|2229.6|2230.8|2230.5|2229.5|2229.2|43
1614557900000|2021-03-01 00:18:20|2229.5|2229.2|2229.3|2229|2229.6|2229.3|2229.3|2229|3
1614557910000|2021-03-01 00:18:30|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.7|2228.4|28
1614557920000|2021-03-01 00:18:40|2229.2|2228.9|2228.6|2228.3|2229.2|2228.9|2228.4|2228.1|18
1614557930000|2021-03-01 00:18:50|2228.3|2228|2228.8|2228.5|2228.8|2228.5|2228.3|2228|28
1614557940000|2021-03-01 00:19:00|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|8
1614557950000|2021-03-01 00:19:10|||||||||1
1614557960000|2021-03-01 00:19:20|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229|2228.7|5
1614557970000|2021-03-01 00:19:30|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|4
1614557980000|2021-03-01 00:19:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1614557990000|2021-03-01 00:19:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1614558000000|2021-03-01 00:20:00|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|5
1614558010000|2021-03-01 00:20:10|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|24
1614558030000|2021-03-01 00:20:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1614558040000|2021-03-01 00:20:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1614558050000|2021-03-01 00:20:50|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.3|2229|6
1614558060000|2021-03-01 00:21:00|2228.9|2228.6|2229.4|2229.1|2229.4|2229.1|2228.9|2228.6|5
1614558070000|2021-03-01 00:21:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1614558080000|2021-03-01 00:21:20|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.4|2228.1|24
1614558090000|2021-03-01 00:21:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1614558100000|2021-03-01 00:21:40|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.7|2228.4|4
1614558110000|2021-03-01 00:21:50|2228.4|2228.1|2228.3|2228|2228.5|2228.2|2228.2|2227.9|6
1614558130000|2021-03-01 00:22:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|2
1614558140000|2021-03-01 00:22:20|2227.9|2227.6|2227.2|2226.9|2228|2227.7|2227.2|2226.9|21
1614558150000|2021-03-01 00:22:30|2227.1|2226.8|2227.7|2227.4|2227.7|2227.4|2227.1|2226.8|17
1614558170000|2021-03-01 00:22:50|||||||||2
1614558180000|2021-03-01 00:23:00|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|5
1614558200000|2021-03-01 00:23:20|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|2
1614558210000|2021-03-01 00:23:30|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|2
1614558220000|2021-03-01 00:23:40|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|3
1614558230000|2021-03-01 00:23:50|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|11
1614558240000|2021-03-01 00:24:00|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|3
1614558250000|2021-03-01 00:24:10|2228.2|2227.9|2228.8|2228.5|2228.8|2228.5|2227.6|2227.3|40
1614558260000|2021-03-01 00:24:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|7
1614558270000|2021-03-01 00:24:30|2228.9|2228.6|2229.6|2229.3|2229.6|2229.3|2228.9|2228.6|3
1614558280000|2021-03-01 00:24:40|2229.3|2229|2229.5|2229.2|2229.6|2229.3|2229.3|2229|3
1614558290000|2021-03-01 00:24:50|2229.4|2229.1|2228.8|2228.5|2229.4|2229.1|2228.8|2228.5|21
1614558300000|2021-03-01 00:25:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1614558310000|2021-03-01 00:25:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1614558320000|2021-03-01 00:25:20|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|3
1614558350000|2021-03-01 00:25:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1614558360000|2021-03-01 00:26:00|2229.6|2229.3|2230.5|2230.2|2230.6|2230.3|2229.6|2229.3|26
1614558370000|2021-03-01 00:26:10|2230.2|2229.9|2230.9|2230.6|2230.9|2230.6|2230.2|2229.9|28
1614558380000|2021-03-01 00:26:20|||||||||3
1614558390000|2021-03-01 00:26:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614558400000|2021-03-01 00:26:40|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|3
1614558420000|2021-03-01 00:27:00|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.7|2230.4|2
1614558440000|2021-03-01 00:27:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1614558450000|2021-03-01 00:27:30|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|2
1614558460000|2021-03-01 00:27:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|3
1614558470000|2021-03-01 00:27:50|2231.3|2231|2232|2231.7|2232.4|2232.1|2231.3|2231|27
1614558480000|2021-03-01 00:28:00|2232.2|2231.9|2232.3|2232|2232.6|2232.3|2232.2|2231.9|30
1614558490000|2021-03-01 00:28:10|||||||||2
1614558510000|2021-03-01 00:28:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|3
1614558520000|2021-03-01 00:28:40|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|5
1614558530000|2021-03-01 00:28:50|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|23
1614558540000|2021-03-01 00:29:00|2232.6|2232.3|2232.1|2231.8|2233.1|2232.8|2232.1|2231.8|24
1614558560000|2021-03-01 00:29:20|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|26
1614558570000|2021-03-01 00:29:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614558580000|2021-03-01 00:29:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614558590000|2021-03-01 00:29:50|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|5
1614558600000|2021-03-01 00:30:00|||||||||3
1614558610000|2021-03-01 00:30:10|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.5|2233.2|27
1614558620000|2021-03-01 00:30:20|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|3
1614558630000|2021-03-01 00:30:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1614558640000|2021-03-01 00:30:40|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|5
1614558650000|2021-03-01 00:30:50|2233.6|2233.3|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|26
1614558660000|2021-03-01 00:31:00|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|2
1614558670000|2021-03-01 00:31:10|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|2
1614558680000|2021-03-01 00:31:20|||||||||7
1614558690000|2021-03-01 00:31:30|2233.9|2233.6|2234.5|2234.2|2234.5|2234.2|2233.9|2233.6|8
1614558700000|2021-03-01 00:31:40|2234.6|2234.3|2233.7|2233.4|2234.6|2234.3|2233.6|2233.3|28
1614558710000|2021-03-01 00:31:50|2233.6|2233.3|2233.1|2232.8|2233.6|2233.3|2233.1|2232.8|6
1614558720000|2021-03-01 00:32:00|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|2
1614558730000|2021-03-01 00:32:10|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|3
1614558740000|2021-03-01 00:32:20|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|27
1614558750000|2021-03-01 00:32:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614558790000|2021-03-01 00:33:10|2233.9|2233.6|2233.9|2233.6|2234.3|2234|2233.9|2233.6|7
1614558800000|2021-03-01 00:33:20|2234.1|2233.8|2234.2|2233.9|2234.6|2234.3|2234.1|2233.8|29
1614558810000|2021-03-01 00:33:30|||||||||3
1614558830000|2021-03-01 00:33:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614558840000|2021-03-01 00:34:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1614558850000|2021-03-01 00:34:10|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|4
1614558860000|2021-03-01 00:34:20|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|5
1614558870000|2021-03-01 00:34:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614558890000|2021-03-01 00:34:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614558900000|2021-03-01 00:35:00|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|6
1614558910000|2021-03-01 00:35:10|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|2
1614558920000|2021-03-01 00:35:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|4
1614558940000|2021-03-01 00:35:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1614558950000|2021-03-01 00:35:50|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|7
1614558960000|2021-03-01 00:36:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|4
1614558980000|2021-03-01 00:36:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614558990000|2021-03-01 00:36:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614559000000|2021-03-01 00:36:40|||||||||2
1614559010000|2021-03-01 00:36:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614559020000|2021-03-01 00:37:00|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|25
1614559050000|2021-03-01 00:37:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|7
1614559060000|2021-03-01 00:37:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|4
1614559070000|2021-03-01 00:37:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1614559080000|2021-03-01 00:38:00|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|4
1614559090000|2021-03-01 00:38:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1614559100000|2021-03-01 00:38:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|4
1614559110000|2021-03-01 00:38:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1614559120000|2021-03-01 00:38:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|6
1614559140000|2021-03-01 00:39:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1614559160000|2021-03-01 00:39:20|2233.8|2233.5|2233.6|2233.3|2234|2233.7|2233.6|2233.3|7
1614559170000|2021-03-01 00:39:30|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.2|2232.9|8
1614559180000|2021-03-01 00:39:40|2233.4|2233.1|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|16
1614559190000|2021-03-01 00:39:50|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|3
1614559200000|2021-03-01 00:40:00|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|2
1614559210000|2021-03-01 00:40:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614559220000|2021-03-01 00:40:20|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|4
1614559230000|2021-03-01 00:40:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|3
1614559240000|2021-03-01 00:40:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1614559250000|2021-03-01 00:40:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|4
1614559270000|2021-03-01 00:41:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1614559300000|2021-03-01 00:41:40|||||||||1
1614559330000|2021-03-01 00:42:10|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.3|2233|3
1614559340000|2021-03-01 00:42:20|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.1|2232.8|6
1614559350000|2021-03-01 00:42:30|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|5
1614559360000|2021-03-01 00:42:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|10
1614559370000|2021-03-01 00:42:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1614559380000|2021-03-01 00:43:00|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|14
1614559390000|2021-03-01 00:43:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|4
1614559410000|2021-03-01 00:43:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1614559430000|2021-03-01 00:43:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1614559440000|2021-03-01 00:44:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1614559470000|2021-03-01 00:44:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614559490000|2021-03-01 00:44:50|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|4
1614559500000|2021-03-01 00:45:00|2232.5|2232.2|2231.9|2231.6|2232.5|2232.2|2231.9|2231.6|58
1614559510000|2021-03-01 00:45:10|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.7|2231.4|9
1614559520000|2021-03-01 00:45:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.3|2231|9
1614559530000|2021-03-01 00:45:30|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|2
1614559560000|2021-03-01 00:46:00|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|2
1614559570000|2021-03-01 00:46:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614559580000|2021-03-01 00:46:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1614559620000|2021-03-01 00:47:00|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2232|2231.7|2
1614559650000|2021-03-01 00:47:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614559660000|2021-03-01 00:47:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614559680000|2021-03-01 00:48:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|4
1614559690000|2021-03-01 00:48:10|2232.3|2232|2231.8|2231.5|2232.3|2232|2231.8|2231.5|4
1614559710000|2021-03-01 00:48:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1614559720000|2021-03-01 00:48:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|5
1614559730000|2021-03-01 00:48:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1614559750000|2021-03-01 00:49:10|||||||||1
1614559760000|2021-03-01 00:49:20|2231.8|2231.5|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|2
1614559770000|2021-03-01 00:49:30|2232.6|2232.3|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|16
1614559780000|2021-03-01 00:49:40|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2233|2232.7|45
1614559790000|2021-03-01 00:49:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|4
1614559800000|2021-03-01 00:50:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|21
1614559810000|2021-03-01 00:50:10|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2233|2232.7|8
1614559820000|2021-03-01 00:50:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614559840000|2021-03-01 00:50:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|3
1614559870000|2021-03-01 00:51:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|2
1614559880000|2021-03-01 00:51:20|2232.6|2232.3|2233|2232.7|2233|2232.7|2232.6|2232.3|3
1614559900000|2021-03-01 00:51:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|4
1614559910000|2021-03-01 00:51:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1614559920000|2021-03-01 00:52:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614559940000|2021-03-01 00:52:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|5
1614559950000|2021-03-01 00:52:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|5
1614559960000|2021-03-01 00:52:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614560000000|2021-03-01 00:53:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1614560020000|2021-03-01 00:53:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1614560050000|2021-03-01 00:54:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614560060000|2021-03-01 00:54:20|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|119
1614560070000|2021-03-01 00:54:30|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|8
1614560080000|2021-03-01 00:54:40|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|9
1614560090000|2021-03-01 00:54:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|3
1614560100000|2021-03-01 00:55:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1614560110000|2021-03-01 00:55:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1614560120000|2021-03-01 00:55:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|9
1614560130000|2021-03-01 00:55:30|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|2
1614560140000|2021-03-01 00:55:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614560150000|2021-03-01 00:55:50|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|8
1614560160000|2021-03-01 00:56:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.3|2233|9
1614560170000|2021-03-01 00:56:10|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|7
1614560180000|2021-03-01 00:56:20|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|6
1614560200000|2021-03-01 00:56:40|||||||||2
1614560210000|2021-03-01 00:56:50|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|7
1614560220000|2021-03-01 00:57:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614560230000|2021-03-01 00:57:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614560240000|2021-03-01 00:57:20|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|2
1614560250000|2021-03-01 00:57:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|5
1614560260000|2021-03-01 00:57:40|2233.9|2233.6|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|6
1614560280000|2021-03-01 00:58:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1614560290000|2021-03-01 00:58:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|3
1614560300000|2021-03-01 00:58:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1614560310000|2021-03-01 00:58:30|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|3
1614560340000|2021-03-01 00:59:00|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233|2232.7|8
1614560350000|2021-03-01 00:59:10|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|9
1614560360000|2021-03-01 00:59:20|2233.6|2233.3|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|10
1614560370000|2021-03-01 00:59:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1614560380000|2021-03-01 00:59:40|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|3
1614560390000|2021-03-01 00:59:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|4
1614560400000|2021-03-01 01:00:00|2233.8|2233.5|2234.7|2234.4|2234.7|2234.4|2233.8|2233.5|10
1614560410000|2021-03-01 01:00:10|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.2|2233.9|50
1614560420000|2021-03-01 01:00:20|2234.5|2234.2|2235.2|2234.9|2235.2|2234.9|2234.5|2234.2|80
1614560430000|2021-03-01 01:00:30|2234.9|2234.6|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|6
1614560440000|2021-03-01 01:00:40|2234.1|2233.8|2233.5|2233.2|2234.1|2233.8|2233.5|2233.2|9
1614560450000|2021-03-01 01:00:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614560460000|2021-03-01 01:01:00|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|4
1614560470000|2021-03-01 01:01:10|2232.8|2232.5|2232.6|2232.3|2233.2|2232.9|2232.6|2232.3|22
1614560480000|2021-03-01 01:01:20|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232|2231.7|30
1614560490000|2021-03-01 01:01:30|2232.6|2232.3|2232.2|2231.9|2232.6|2232.3|2232.2|2231.9|7
1614560500000|2021-03-01 01:01:40|2232|2231.7|2232.7|2232.4|2232.7|2232.4|2232|2231.7|8
1614560510000|2021-03-01 01:01:50|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|3
1614560520000|2021-03-01 01:02:00|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|7
1614560530000|2021-03-01 01:02:10|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|5
1614560550000|2021-03-01 01:02:30|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|3
1614560580000|2021-03-01 01:03:00|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|6
1614560590000|2021-03-01 01:03:10|2232.4|2232.1|2232.3|2232|2232.6|2232.3|2232.3|2232|6
1614560600000|2021-03-01 01:03:20|2232.4|2232.1|2231.9|2231.6|2232.4|2232.1|2231.9|2231.6|4
1614560610000|2021-03-01 01:03:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|6
1614560620000|2021-03-01 01:03:40|2231.5|2231.2|2230.5|2230.2|2231.5|2231.2|2230.5|2230.2|17
1614560630000|2021-03-01 01:03:50|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|3
1614560640000|2021-03-01 01:04:00|2230.7|2230.4|2229.8|2229.5|2230.7|2230.4|2229.6|2229.3|32
1614560650000|2021-03-01 01:04:10|2230.2|2229.9|2230|2229.7|2230.3|2230|2230|2229.7|6
1614560660000|2021-03-01 01:04:20|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|2
1614560670000|2021-03-01 01:04:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1614560680000|2021-03-01 01:04:40|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|2
1614560710000|2021-03-01 01:05:10|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1614560720000|2021-03-01 01:05:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|7
1614560730000|2021-03-01 01:05:30|2230.9|2230.6|2230.3|2230|2230.9|2230.6|2230.3|2230|7
1614560740000|2021-03-01 01:05:40|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.2|2229.9|8
1614560750000|2021-03-01 01:05:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230|2229.7|4
1614560760000|2021-03-01 01:06:00|2230.4|2230.1|2230.9|2230.6|2230.9|2230.6|2230.4|2230.1|8
1614560770000|2021-03-01 01:06:10|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|6
1614560780000|2021-03-01 01:06:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|3
1614560800000|2021-03-01 01:06:40|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|5
1614560810000|2021-03-01 01:06:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1614560820000|2021-03-01 01:07:00|2231.5|2231.2|2231.8|2231.5|2231.9|2231.6|2231.5|2231.2|3
1614560830000|2021-03-01 01:07:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1614560850000|2021-03-01 01:07:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1614560860000|2021-03-01 01:07:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1614560870000|2021-03-01 01:07:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|6
1614560900000|2021-03-01 01:08:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1614560910000|2021-03-01 01:08:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1614560920000|2021-03-01 01:08:40|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|5
1614560930000|2021-03-01 01:08:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1614560940000|2021-03-01 01:09:00|||||||||7
1614560950000|2021-03-01 01:09:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1614560970000|2021-03-01 01:09:30|||||||||2
1614560980000|2021-03-01 01:09:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1614561000000|2021-03-01 01:10:00|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|3
1614561010000|2021-03-01 01:10:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|6
1614561020000|2021-03-01 01:10:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1614561030000|2021-03-01 01:10:30|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|5
1614561040000|2021-03-01 01:10:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1614561050000|2021-03-01 01:10:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614561070000|2021-03-01 01:11:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1614561080000|2021-03-01 01:11:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1614561100000|2021-03-01 01:11:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|5
1614561110000|2021-03-01 01:11:50|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.9|2232.6|6
1614561120000|2021-03-01 01:12:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614561130000|2021-03-01 01:12:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1614561140000|2021-03-01 01:12:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1614561150000|2021-03-01 01:12:30|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|5
1614561160000|2021-03-01 01:12:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614561180000|2021-03-01 01:13:00|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|4
1614561190000|2021-03-01 01:13:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|11
1614561200000|2021-03-01 01:13:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1614561210000|2021-03-01 01:13:30|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|8
1614561220000|2021-03-01 01:13:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|6
1614561230000|2021-03-01 01:13:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614561240000|2021-03-01 01:14:00|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|4
1614561250000|2021-03-01 01:14:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614561260000|2021-03-01 01:14:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|8
1614561290000|2021-03-01 01:14:50|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|2
1614561300000|2021-03-01 01:15:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|3
1614561310000|2021-03-01 01:15:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|6
1614561330000|2021-03-01 01:15:30|2233.8|2233.5|2234.2|2233.9|2234.4|2234.1|2233.8|2233.5|30
1614561340000|2021-03-01 01:15:40|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.8|2233.5|4
1614561350000|2021-03-01 01:15:50|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|6
1614561360000|2021-03-01 01:16:00|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|7
1614561370000|2021-03-01 01:16:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|4
1614561380000|2021-03-01 01:16:20|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|8
1614561390000|2021-03-01 01:16:30|2233.5|2233.2|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|6
1614561400000|2021-03-01 01:16:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1614561410000|2021-03-01 01:16:50|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|3
1614561420000|2021-03-01 01:17:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|4
1614561430000|2021-03-01 01:17:10|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2231.9|2231.6|9
1614561440000|2021-03-01 01:17:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1614561460000|2021-03-01 01:17:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|8
1614561470000|2021-03-01 01:17:50|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|2
1614561480000|2021-03-01 01:18:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|4
1614561510000|2021-03-01 01:18:30|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|9
1614561530000|2021-03-01 01:18:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614561580000|2021-03-01 01:19:40|2232.6|2232.3|2232|2231.7|2232.6|2232.3|2232|2231.7|25
1614561600000|2021-03-01 01:20:00|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|4
1614561610000|2021-03-01 01:20:10|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|6
1614561620000|2021-03-01 01:20:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614561630000|2021-03-01 01:20:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614561640000|2021-03-01 01:20:40|||||||||1
1614561670000|2021-03-01 01:21:10|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|65
1614561680000|2021-03-01 01:21:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|19
1614561720000|2021-03-01 01:22:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1614561740000|2021-03-01 01:22:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1614561750000|2021-03-01 01:22:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|3
1614561790000|2021-03-01 01:23:10|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|3
1614561810000|2021-03-01 01:23:30|||||||||1
1614561820000|2021-03-01 01:23:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1614561840000|2021-03-01 01:24:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614561860000|2021-03-01 01:24:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|5
1614561870000|2021-03-01 01:24:30|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|6
1614561880000|2021-03-01 01:24:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|3
1614561890000|2021-03-01 01:24:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|5
1614561900000|2021-03-01 01:25:00|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|5
1614561910000|2021-03-01 01:25:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1614561920000|2021-03-01 01:25:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1614561950000|2021-03-01 01:25:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|3
1614561960000|2021-03-01 01:26:00|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|3
1614561970000|2021-03-01 01:26:10|2233.4|2233.1|2233.7|2233.4|2233.8|2233.5|2233.2|2232.9|13
1614561980000|2021-03-01 01:26:20|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|4
1614561990000|2021-03-01 01:26:30|2233.5|2233.2|2233.7|2233.4|2233.9|2233.6|2233.5|2233.2|18
1614562000000|2021-03-01 01:26:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614562010000|2021-03-01 01:26:50|2233.6|2233.3|2233.1|2232.8|2233.6|2233.3|2233.1|2232.8|3
1614562020000|2021-03-01 01:27:00|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|4
1614562040000|2021-03-01 01:27:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614562050000|2021-03-01 01:27:30|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|6
1614562070000|2021-03-01 01:27:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614562080000|2021-03-01 01:28:00|2233.8|2233.5|2233.7|2233.4|2234|2233.7|2233.7|2233.4|4
1614562090000|2021-03-01 01:28:10|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|2
1614562100000|2021-03-01 01:28:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1614562110000|2021-03-01 01:28:30|2234|2233.7|2234.8|2234.5|2234.8|2234.5|2234|2233.7|51
1614562120000|2021-03-01 01:28:40|2234.4|2234.1|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|3
1614562130000|2021-03-01 01:28:50|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|3
1614562140000|2021-03-01 01:29:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1614562150000|2021-03-01 01:29:10|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|28
1614562160000|2021-03-01 01:29:20|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|6
1614562180000|2021-03-01 01:29:40|||||||||1
1614562190000|2021-03-01 01:29:50|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|5
1614562200000|2021-03-01 01:30:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614562210000|2021-03-01 01:30:10|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|2
1614562250000|2021-03-01 01:30:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1614562260000|2021-03-01 01:31:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614562270000|2021-03-01 01:31:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1614562280000|2021-03-01 01:31:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614562330000|2021-03-01 01:32:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614562350000|2021-03-01 01:32:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|6
1614562360000|2021-03-01 01:32:40|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|9
1614562380000|2021-03-01 01:33:00|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.3|2233|7
1614562390000|2021-03-01 01:33:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1614562400000|2021-03-01 01:33:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614562420000|2021-03-01 01:33:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614562430000|2021-03-01 01:33:50|2233.4|2233.1|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|25
1614562450000|2021-03-01 01:34:10|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|2
1614562460000|2021-03-01 01:34:20|||||||||1
1614562490000|2021-03-01 01:34:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|25
1614562500000|2021-03-01 01:35:00|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|3
1614562510000|2021-03-01 01:35:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1614562520000|2021-03-01 01:35:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1614562530000|2021-03-01 01:35:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1614562540000|2021-03-01 01:35:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614562560000|2021-03-01 01:36:00|2233.5|2233.2|2234|2233.7|2234|2233.7|2233.4|2233.1|5
1614562570000|2021-03-01 01:36:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1614562580000|2021-03-01 01:36:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|3
1614562590000|2021-03-01 01:36:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|4
1614562600000|2021-03-01 01:36:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1614562610000|2021-03-01 01:36:50|||||||||1
1614562670000|2021-03-01 01:37:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1614562680000|2021-03-01 01:38:00|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|2
1614562690000|2021-03-01 01:38:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614562700000|2021-03-01 01:38:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1614562720000|2021-03-01 01:38:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614562730000|2021-03-01 01:38:50|||||||||1
1614562750000|2021-03-01 01:39:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1614562760000|2021-03-01 01:39:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1614562800000|2021-03-01 01:40:00|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|4
1614562810000|2021-03-01 01:40:10|||||||||3
1614562820000|2021-03-01 01:40:20|||||||||1
1614562840000|2021-03-01 01:40:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614562850000|2021-03-01 01:40:50|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|2
1614562880000|2021-03-01 01:41:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1614562890000|2021-03-01 01:41:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|9
1614562930000|2021-03-01 01:42:10|2234.1|2233.8|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|6
1614562940000|2021-03-01 01:42:20|2234.9|2234.6|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|11
1614562950000|2021-03-01 01:42:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614562960000|2021-03-01 01:42:40|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|4
1614562970000|2021-03-01 01:42:50|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|2
1614562980000|2021-03-01 01:43:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1614562990000|2021-03-01 01:43:10|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|3
1614563000000|2021-03-01 01:43:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614563030000|2021-03-01 01:43:50|||||||||1
1614563080000|2021-03-01 01:44:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1614563100000|2021-03-01 01:45:00|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|2
1614563110000|2021-03-01 01:45:10|2234.3|2234|2234.8|2234.5|2234.8|2234.5|2234.3|2234|2
1614563120000|2021-03-01 01:45:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|2
1614563140000|2021-03-01 01:45:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1614563150000|2021-03-01 01:45:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614563160000|2021-03-01 01:46:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1614563170000|2021-03-01 01:46:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|7
1614563180000|2021-03-01 01:46:20|2234.5|2234.2|2234.9|2234.6|2234.9|2234.6|2234.5|2234.2|2
1614563190000|2021-03-01 01:46:30|||||||||3
1614563210000|2021-03-01 01:46:50|||||||||1
1614563230000|2021-03-01 01:47:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|5
1614563260000|2021-03-01 01:47:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1614563270000|2021-03-01 01:47:50|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|7
1614563280000|2021-03-01 01:48:00|||||||||5
1614563290000|2021-03-01 01:48:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1614563330000|2021-03-01 01:48:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|3
1614563340000|2021-03-01 01:49:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|4
1614563350000|2021-03-01 01:49:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1614563400000|2021-03-01 01:50:00|2235.5|2235.2|2235.8|2235.5|2235.9|2235.6|2235.5|2235.2|21
1614563410000|2021-03-01 01:50:10|2235.5|2235.2|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|7
1614563420000|2021-03-01 01:50:20|2235.3|2235|2235.9|2235.6|2235.9|2235.6|2235.3|2235|40
1614563430000|2021-03-01 01:50:30|2236.1|2235.8|2236.3|2236|2236.3|2236|2235.6|2235.3|9
1614563440000|2021-03-01 01:50:40|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.1|2235.8|31
1614563450000|2021-03-01 01:50:50|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|10
1614563460000|2021-03-01 01:51:00|2236.6|2236.3|2237.4|2237.1|2237.5|2237.2|2236.6|2236.3|65
1614563480000|2021-03-01 01:51:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|8
1614563490000|2021-03-01 01:51:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1614563500000|2021-03-01 01:51:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1614563510000|2021-03-01 01:51:50|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|11
1614563520000|2021-03-01 01:52:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|4
1614563530000|2021-03-01 01:52:10|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|3
1614563540000|2021-03-01 01:52:20|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|4
1614563550000|2021-03-01 01:52:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1614563560000|2021-03-01 01:52:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1614563570000|2021-03-01 01:52:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1614563580000|2021-03-01 01:53:00|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|5
1614563590000|2021-03-01 01:53:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|4
1614563630000|2021-03-01 01:53:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1614563640000|2021-03-01 01:54:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1614563650000|2021-03-01 01:54:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1614563660000|2021-03-01 01:54:20|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|4
1614563670000|2021-03-01 01:54:30|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|94
1614563680000|2021-03-01 01:54:40|2238.7|2238.4|2238.7|2238.4|2239|2238.7|2238.5|2238.2|95
1614563690000|2021-03-01 01:54:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|5
1614563700000|2021-03-01 01:55:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|2
1614563710000|2021-03-01 01:55:10|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|32
1614563720000|2021-03-01 01:55:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|7
1614563730000|2021-03-01 01:55:30|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.1|2237.8|52
1614563740000|2021-03-01 01:55:40|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|25
1614563750000|2021-03-01 01:55:50|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|31
1614563760000|2021-03-01 01:56:00|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|4
1614563770000|2021-03-01 01:56:10|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|8
1614563780000|2021-03-01 01:56:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1614563790000|2021-03-01 01:56:30|2238.3|2238|2238.6|2238.3|2238.8|2238.5|2238.3|2238|35
1614563800000|2021-03-01 01:56:40|||||||||3
1614563820000|2021-03-01 01:57:00|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|5
1614563830000|2021-03-01 01:57:10|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|5
1614563840000|2021-03-01 01:57:20|2238.9|2238.6|2238.7|2238.4|2239|2238.7|2238.7|2238.4|17
1614563880000|2021-03-01 01:58:00|||||||||1
1614563890000|2021-03-01 01:58:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1614563900000|2021-03-01 01:58:20|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|4
1614563910000|2021-03-01 01:58:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1614563940000|2021-03-01 01:59:00|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|5
1614563950000|2021-03-01 01:59:10|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|8
1614563960000|2021-03-01 01:59:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1614563970000|2021-03-01 01:59:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1614563980000|2021-03-01 01:59:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1614563990000|2021-03-01 01:59:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1614564010000|2021-03-01 02:00:10|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|4
1614564030000|2021-03-01 02:00:30|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|9
1614564050000|2021-03-01 02:00:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|15
1614564060000|2021-03-01 02:01:00|||||||||7
1614564080000|2021-03-01 02:01:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1614564090000|2021-03-01 02:01:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1614564100000|2021-03-01 02:01:40|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|4
1614564110000|2021-03-01 02:01:50|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|9
1614564120000|2021-03-01 02:02:00|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|3
1614564160000|2021-03-01 02:02:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|5
1614564180000|2021-03-01 02:03:00|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|6
1614564190000|2021-03-01 02:03:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1614564200000|2021-03-01 02:03:20|||||||||3
1614564210000|2021-03-01 02:03:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|77
1614564220000|2021-03-01 02:03:40|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|18
1614564230000|2021-03-01 02:03:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|3
1614564240000|2021-03-01 02:04:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1614564250000|2021-03-01 02:04:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1614564260000|2021-03-01 02:04:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|7
1614564280000|2021-03-01 02:04:40|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|13
1614564290000|2021-03-01 02:04:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|10
1614564300000|2021-03-01 02:05:00|||||||||1
1614564310000|2021-03-01 02:05:10|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|7
1614564320000|2021-03-01 02:05:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239|2238.7|6
1614564330000|2021-03-01 02:05:30|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|4
1614564340000|2021-03-01 02:05:40|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|9
1614564360000|2021-03-01 02:06:00|2238.9|2238.6|2239|2238.7|2239.2|2238.9|2238.9|2238.6|6
1614564370000|2021-03-01 02:06:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1614564380000|2021-03-01 02:06:20|2239.4|2239.1|2238.8|2238.5|2239.4|2239.1|2238.8|2238.5|10
1614564390000|2021-03-01 02:06:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614564400000|2021-03-01 02:06:40|2238.8|2238.5|2238.2|2237.9|2238.9|2238.6|2238.2|2237.9|19
1614564410000|2021-03-01 02:06:50|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|4
1614564420000|2021-03-01 02:07:00|2238.4|2238.1|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|3
1614564430000|2021-03-01 02:07:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614564440000|2021-03-01 02:07:20|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|8
1614564450000|2021-03-01 02:07:30|||||||||1
1614564460000|2021-03-01 02:07:40|2239|2238.7|2239.5|2239.2|2239.5|2239.2|2239|2238.7|8
1614564470000|2021-03-01 02:07:50|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.7|2238.4|5
1614564480000|2021-03-01 02:08:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1614564520000|2021-03-01 02:08:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1614564530000|2021-03-01 02:08:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|8
1614564540000|2021-03-01 02:09:00|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|4
1614564550000|2021-03-01 02:09:10|||||||||1
1614564560000|2021-03-01 02:09:20|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|5
1614564580000|2021-03-01 02:09:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1614564590000|2021-03-01 02:09:50|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|8
1614564600000|2021-03-01 02:10:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|4
1614564610000|2021-03-01 02:10:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1614564620000|2021-03-01 02:10:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|4
1614564630000|2021-03-01 02:10:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614564650000|2021-03-01 02:10:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|6
1614564660000|2021-03-01 02:11:00|||||||||1
1614564670000|2021-03-01 02:11:10|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|4
1614564680000|2021-03-01 02:11:20|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|3
1614564690000|2021-03-01 02:11:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|7
1614564700000|2021-03-01 02:11:40|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|6
1614564710000|2021-03-01 02:11:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1614564720000|2021-03-01 02:12:00|2238|2237.7|2237.4|2237.1|2238|2237.7|2237.4|2237.1|5
1614564730000|2021-03-01 02:12:10|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|6
1614564740000|2021-03-01 02:12:20|2237.5|2237.2|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|22
1614564750000|2021-03-01 02:12:30|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|15
1614564760000|2021-03-01 02:12:40|||||||||4
1614564770000|2021-03-01 02:12:50|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.2|2236.9|5
1614564800000|2021-03-01 02:13:20|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|2
1614564830000|2021-03-01 02:13:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|4
1614564840000|2021-03-01 02:14:00|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|3
1614564850000|2021-03-01 02:14:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1614564880000|2021-03-01 02:14:40|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|4
1614564900000|2021-03-01 02:15:00|||||||||1
1614564910000|2021-03-01 02:15:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1614564930000|2021-03-01 02:15:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1614564940000|2021-03-01 02:15:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|3
1614564950000|2021-03-01 02:15:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|3
1614564960000|2021-03-01 02:16:00|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|11
1614564970000|2021-03-01 02:16:10|2236.7|2236.4|2236.2|2235.9|2236.8|2236.5|2236.2|2235.9|35
1614564980000|2021-03-01 02:16:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1614564990000|2021-03-01 02:16:30|||||||||1
1614565000000|2021-03-01 02:16:40|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|3
1614565010000|2021-03-01 02:16:50|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|2
1614565030000|2021-03-01 02:17:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1614565040000|2021-03-01 02:17:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1614565050000|2021-03-01 02:17:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1614565070000|2021-03-01 02:17:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1614565080000|2021-03-01 02:18:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1614565090000|2021-03-01 02:18:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1614565100000|2021-03-01 02:18:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1614565110000|2021-03-01 02:18:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1614565120000|2021-03-01 02:18:40|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.2|2235.9|12
1614565130000|2021-03-01 02:18:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1614565140000|2021-03-01 02:19:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|4
1614565180000|2021-03-01 02:19:40|||||||||5
1614565200000|2021-03-01 02:20:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|5
1614565220000|2021-03-01 02:20:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1614565230000|2021-03-01 02:20:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|6
1614565240000|2021-03-01 02:20:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1614565250000|2021-03-01 02:20:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|4
1614565260000|2021-03-01 02:21:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1614565270000|2021-03-01 02:21:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|4
1614565280000|2021-03-01 02:21:20|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|3
1614565290000|2021-03-01 02:21:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1614565300000|2021-03-01 02:21:40|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|4
1614565310000|2021-03-01 02:21:50|2236.1|2235.8|2235.4|2235.1|2236.1|2235.8|2235.4|2235.1|6
1614565330000|2021-03-01 02:22:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|3
1614565350000|2021-03-01 02:22:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1614565360000|2021-03-01 02:22:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|3
1614565380000|2021-03-01 02:23:00|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|3
1614565390000|2021-03-01 02:23:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1614565410000|2021-03-01 02:23:30|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|8
1614565420000|2021-03-01 02:23:40|2236|2235.7|2235.8|2235.5|2236.3|2236|2235.8|2235.5|8
1614565430000|2021-03-01 02:23:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1614565440000|2021-03-01 02:24:00|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|4
1614565450000|2021-03-01 02:24:10|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|5
1614565460000|2021-03-01 02:24:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1614565470000|2021-03-01 02:24:30|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|3
1614565480000|2021-03-01 02:24:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1614565540000|2021-03-01 02:25:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614565550000|2021-03-01 02:25:50|||||||||5
1614565560000|2021-03-01 02:26:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|3
1614565570000|2021-03-01 02:26:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|6
1614565580000|2021-03-01 02:26:20|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|2
1614565620000|2021-03-01 02:27:00|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|13
1614565630000|2021-03-01 02:27:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1614565640000|2021-03-01 02:27:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|4
1614565650000|2021-03-01 02:27:30|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|4
1614565660000|2021-03-01 02:27:40|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|16
1614565670000|2021-03-01 02:27:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1614565680000|2021-03-01 02:28:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1614565700000|2021-03-01 02:28:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614565710000|2021-03-01 02:28:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614565720000|2021-03-01 02:28:40|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|51
1614565730000|2021-03-01 02:28:50|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|2
1614565740000|2021-03-01 02:29:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1614565770000|2021-03-01 02:29:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1614565790000|2021-03-01 02:29:50|2235.3|2235|2235.3|2235|2235.3|2235|2235|2234.7|3
1614565800000|2021-03-01 02:30:00|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|2
1614565810000|2021-03-01 02:30:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1614565820000|2021-03-01 02:30:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1614565830000|2021-03-01 02:30:30|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|3
1614565840000|2021-03-01 02:30:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614565860000|2021-03-01 02:31:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|4
1614565890000|2021-03-01 02:31:30|2235.2|2234.9|2234.7|2234.4|2235.2|2234.9|2234.7|2234.4|5
1614565900000|2021-03-01 02:31:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1614565910000|2021-03-01 02:31:50|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1614565920000|2021-03-01 02:32:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614565940000|2021-03-01 02:32:20|||||||||1
1614565950000|2021-03-01 02:32:30|||||||||1
1614565990000|2021-03-01 02:33:10|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|5
1614566000000|2021-03-01 02:33:20|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.1|2234.8|5
1614566010000|2021-03-01 02:33:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1614566020000|2021-03-01 02:33:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1614566030000|2021-03-01 02:33:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1614566040000|2021-03-01 02:34:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1614566050000|2021-03-01 02:34:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1614566070000|2021-03-01 02:34:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1614566090000|2021-03-01 02:34:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614566110000|2021-03-01 02:35:10|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|12
1614566120000|2021-03-01 02:35:20|2236.2|2235.9|2236.1|2235.8|2236.6|2236.3|2235.8|2235.5|18
1614566130000|2021-03-01 02:35:30|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|3
1614566140000|2021-03-01 02:35:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|3
1614566150000|2021-03-01 02:35:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1614566160000|2021-03-01 02:36:00|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|3
1614566180000|2021-03-01 02:36:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1614566190000|2021-03-01 02:36:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1614566200000|2021-03-01 02:36:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1614566210000|2021-03-01 02:36:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1614566240000|2021-03-01 02:37:20|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|4
1614566260000|2021-03-01 02:37:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1614566270000|2021-03-01 02:37:50|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|6
1614566280000|2021-03-01 02:38:00|2237.2|2236.9|2237.2|2236.9|2237.6|2237.3|2237.1|2236.8|17
1614566290000|2021-03-01 02:38:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1614566300000|2021-03-01 02:38:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1614566310000|2021-03-01 02:38:30|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|6
1614566320000|2021-03-01 02:38:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1614566340000|2021-03-01 02:39:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|5
1614566350000|2021-03-01 02:39:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1614566360000|2021-03-01 02:39:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1614566370000|2021-03-01 02:39:30|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|3
1614566420000|2021-03-01 02:40:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1614566440000|2021-03-01 02:40:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1614566450000|2021-03-01 02:40:50|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|13
1614566460000|2021-03-01 02:41:00|2235.9|2235.6|2236.3|2236|2236.3|2236|2235.9|2235.6|5
1614566470000|2021-03-01 02:41:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1614566520000|2021-03-01 02:42:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|5
1614566550000|2021-03-01 02:42:30|||||||||1
1614566580000|2021-03-01 02:43:00|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235|2234.7|11
1614566590000|2021-03-01 02:43:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|8
1614566600000|2021-03-01 02:43:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1614566610000|2021-03-01 02:43:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|6
1614566620000|2021-03-01 02:43:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|4
1614566630000|2021-03-01 02:43:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614566640000|2021-03-01 02:44:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1614566660000|2021-03-01 02:44:20|||||||||1
1614566670000|2021-03-01 02:44:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|10
1614566690000|2021-03-01 02:44:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1614566700000|2021-03-01 02:45:00|2234.6|2234.3|2233.8|2233.5|2234.6|2234.3|2233.7|2233.4|24
1614566710000|2021-03-01 02:45:10|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|21
1614566720000|2021-03-01 02:45:20|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|9
1614566750000|2021-03-01 02:45:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|8
1614566760000|2021-03-01 02:46:00|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|2
1614566770000|2021-03-01 02:46:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614566780000|2021-03-01 02:46:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1614566790000|2021-03-01 02:46:30|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.8|2232.5|6
1614566800000|2021-03-01 02:46:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1614566810000|2021-03-01 02:46:50|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|21
1614566820000|2021-03-01 02:47:00|||||||||4
1614566830000|2021-03-01 02:47:10|2232.8|2232.5|2232.2|2231.9|2232.8|2232.5|2232.2|2231.9|11
1614566840000|2021-03-01 02:47:20|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|7
1614566860000|2021-03-01 02:47:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614566880000|2021-03-01 02:48:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1614566900000|2021-03-01 02:48:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614566910000|2021-03-01 02:48:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1614566920000|2021-03-01 02:48:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1614566930000|2021-03-01 02:48:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614566950000|2021-03-01 02:49:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614566960000|2021-03-01 02:49:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|3
1614566970000|2021-03-01 02:49:30|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|8
1614566980000|2021-03-01 02:49:40|||||||||1
1614567020000|2021-03-01 02:50:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|3
1614567050000|2021-03-01 02:50:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614567060000|2021-03-01 02:51:00|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|2
1614567070000|2021-03-01 02:51:10|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233|2232.7|7
1614567080000|2021-03-01 02:51:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1614567090000|2021-03-01 02:51:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1614567140000|2021-03-01 02:52:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614567180000|2021-03-01 02:53:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614567190000|2021-03-01 02:53:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614567230000|2021-03-01 02:53:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614567240000|2021-03-01 02:54:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1614567260000|2021-03-01 02:54:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|5
1614567270000|2021-03-01 02:54:30|||||||||3
1614567290000|2021-03-01 02:54:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1614567300000|2021-03-01 02:55:00|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|3
1614567310000|2021-03-01 02:55:10|||||||||1
1614567320000|2021-03-01 02:55:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614567330000|2021-03-01 02:55:30|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|3
1614567350000|2021-03-01 02:55:50|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|4
1614567360000|2021-03-01 02:56:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1614567370000|2021-03-01 02:56:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|3
1614567380000|2021-03-01 02:56:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|3
1614567400000|2021-03-01 02:56:40|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|2
1614567410000|2021-03-01 02:56:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614567430000|2021-03-01 02:57:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1614567440000|2021-03-01 02:57:20|||||||||1
1614567450000|2021-03-01 02:57:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614567460000|2021-03-01 02:57:40|2232.2|2231.9|2231.7|2231.4|2232.3|2232|2231.7|2231.4|16
1614567470000|2021-03-01 02:57:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614567480000|2021-03-01 02:58:00|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|5
1614567490000|2021-03-01 02:58:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1614567510000|2021-03-01 02:58:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614567520000|2021-03-01 02:58:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|6
1614567540000|2021-03-01 02:59:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1614567550000|2021-03-01 02:59:10|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.3|2232|9
1614567560000|2021-03-01 02:59:20|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|2
1614567570000|2021-03-01 02:59:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614567590000|2021-03-01 02:59:50|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|4
1614567600000|2021-03-01 03:00:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614567610000|2021-03-01 03:00:10|||||||||3
1614567620000|2021-03-01 03:00:20|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|3
1614567630000|2021-03-01 03:00:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|3
1614567650000|2021-03-01 03:00:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1614567660000|2021-03-01 03:01:00|||||||||1
1614567670000|2021-03-01 03:01:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|4
1614567690000|2021-03-01 03:01:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1614567720000|2021-03-01 03:02:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614567730000|2021-03-01 03:02:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1614567740000|2021-03-01 03:02:20|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|3
1614567770000|2021-03-01 03:02:50|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|3
1614567780000|2021-03-01 03:03:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614567790000|2021-03-01 03:03:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1614567850000|2021-03-01 03:04:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614567860000|2021-03-01 03:04:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614567870000|2021-03-01 03:04:30|2231.4|2231.1|2230.7|2230.4|2231.4|2231.1|2230.7|2230.4|10
1614567880000|2021-03-01 03:04:40|||||||||1
1614567890000|2021-03-01 03:04:50|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.6|2230.3|3
1614567900000|2021-03-01 03:05:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|3
1614567910000|2021-03-01 03:05:10|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2229.9|2229.6|17
1614567920000|2021-03-01 03:05:20|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|3
1614567930000|2021-03-01 03:05:30|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|3
1614567950000|2021-03-01 03:05:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|5
1614567960000|2021-03-01 03:06:00|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230|2229.7|9
1614567970000|2021-03-01 03:06:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1614567980000|2021-03-01 03:06:20|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|8
1614567990000|2021-03-01 03:06:30|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|4
1614568010000|2021-03-01 03:06:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1614568080000|2021-03-01 03:08:00|2230.9|2230.6|2231.4|2231.1|2231.4|2231.1|2230.9|2230.6|4
1614568090000|2021-03-01 03:08:10|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|7
1614568100000|2021-03-01 03:08:20|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|2
1614568120000|2021-03-01 03:08:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1614568130000|2021-03-01 03:08:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|4
1614568150000|2021-03-01 03:09:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614568160000|2021-03-01 03:09:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1614568170000|2021-03-01 03:09:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1614568180000|2021-03-01 03:09:40|||||||||1
1614568190000|2021-03-01 03:09:50|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|2
1614568210000|2021-03-01 03:10:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1614568230000|2021-03-01 03:10:30|||||||||3
1614568250000|2021-03-01 03:10:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614568260000|2021-03-01 03:11:00|||||||||1
1614568270000|2021-03-01 03:11:10|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|5
1614568280000|2021-03-01 03:11:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232|2231.7|5
1614568290000|2021-03-01 03:11:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|3
1614568300000|2021-03-01 03:11:40|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|5
1614568310000|2021-03-01 03:11:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1614568320000|2021-03-01 03:12:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|4
1614568330000|2021-03-01 03:12:10|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|3
1614568340000|2021-03-01 03:12:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614568350000|2021-03-01 03:12:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614568360000|2021-03-01 03:12:40|2233.4|2233.1|2233.3|2233|2233.6|2233.3|2233.3|2233|5
1614568400000|2021-03-01 03:13:20|||||||||2
1614568420000|2021-03-01 03:13:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614568440000|2021-03-01 03:14:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614568450000|2021-03-01 03:14:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614568470000|2021-03-01 03:14:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614568480000|2021-03-01 03:14:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1614568520000|2021-03-01 03:15:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614568530000|2021-03-01 03:15:30|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|3
1614568540000|2021-03-01 03:15:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1614568550000|2021-03-01 03:15:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|5
1614568570000|2021-03-01 03:16:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|7
1614568580000|2021-03-01 03:16:20|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|5
1614568630000|2021-03-01 03:17:10|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|6
1614568670000|2021-03-01 03:17:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614568690000|2021-03-01 03:18:10|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|2
1614568790000|2021-03-01 03:19:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614568800000|2021-03-01 03:20:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614568820000|2021-03-01 03:20:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|5
1614568860000|2021-03-01 03:21:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614568870000|2021-03-01 03:21:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1614568880000|2021-03-01 03:21:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|2
1614568890000|2021-03-01 03:21:30|||||||||1
1614568940000|2021-03-01 03:22:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|3
1614568970000|2021-03-01 03:22:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1614568980000|2021-03-01 03:23:00|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|3
1614568990000|2021-03-01 03:23:10|2234.4|2234.1|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|7
1614569000000|2021-03-01 03:23:20|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|4
1614569020000|2021-03-01 03:23:40|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|3
1614569040000|2021-03-01 03:24:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|2
1614569060000|2021-03-01 03:24:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1614569070000|2021-03-01 03:24:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614569090000|2021-03-01 03:24:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1614569100000|2021-03-01 03:25:00|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|4
1614569120000|2021-03-01 03:25:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1614569130000|2021-03-01 03:25:30|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|4
1614569140000|2021-03-01 03:25:40|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|2
1614569160000|2021-03-01 03:26:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1614569170000|2021-03-01 03:26:10|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|3
1614569190000|2021-03-01 03:26:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1614569200000|2021-03-01 03:26:40|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|2
1614569220000|2021-03-01 03:27:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1614569230000|2021-03-01 03:27:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1614569290000|2021-03-01 03:28:10|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|2
1614569310000|2021-03-01 03:28:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1614569320000|2021-03-01 03:28:40|||||||||1
1614569340000|2021-03-01 03:29:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|2
1614569350000|2021-03-01 03:29:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614569360000|2021-03-01 03:29:20|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|6
1614569390000|2021-03-01 03:29:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1614569400000|2021-03-01 03:30:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|7
1614569420000|2021-03-01 03:30:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|5
1614569430000|2021-03-01 03:30:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|5
1614569450000|2021-03-01 03:30:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1614569460000|2021-03-01 03:31:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1614569500000|2021-03-01 03:31:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1614569550000|2021-03-01 03:32:30|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|20
1614569590000|2021-03-01 03:33:10|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|2
1614569600000|2021-03-01 03:33:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614569610000|2021-03-01 03:33:30|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|4
1614569670000|2021-03-01 03:34:30|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|3
1614569700000|2021-03-01 03:35:00|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|2
1614569710000|2021-03-01 03:35:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1614569730000|2021-03-01 03:35:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1614569740000|2021-03-01 03:35:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614569750000|2021-03-01 03:35:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1614569760000|2021-03-01 03:36:00|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|4
1614569770000|2021-03-01 03:36:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1614569780000|2021-03-01 03:36:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1614569790000|2021-03-01 03:36:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1614569800000|2021-03-01 03:36:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614569830000|2021-03-01 03:37:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1614569840000|2021-03-01 03:37:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614569870000|2021-03-01 03:37:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1614569890000|2021-03-01 03:38:10|||||||||2
1614569900000|2021-03-01 03:38:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1614569930000|2021-03-01 03:38:50|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|3
1614569960000|2021-03-01 03:39:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|3
1614569970000|2021-03-01 03:39:30|2230.7|2230.4|2229.1|2228.8|2230.7|2230.4|2229.1|2228.8|146
1614569980000|2021-03-01 03:39:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|12
1614569990000|2021-03-01 03:39:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|4
1614570000000|2021-03-01 03:40:00|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|2
1614570010000|2021-03-01 03:40:10|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|7
1614570020000|2021-03-01 03:40:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|25
1614570030000|2021-03-01 03:40:30|2229.7|2229.4|2230.5|2230.2|2230.5|2230.2|2229.7|2229.4|7
1614570040000|2021-03-01 03:40:40|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|11
1614570050000|2021-03-01 03:40:50|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|8
1614570060000|2021-03-01 03:41:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|6
1614570070000|2021-03-01 03:41:10|2230.4|2230.1|2230.9|2230.6|2231|2230.7|2230.4|2230.1|10
1614570080000|2021-03-01 03:41:20|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231|2230.7|5
1614570100000|2021-03-01 03:41:40|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.4|2231.1|6
1614570110000|2021-03-01 03:41:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1614570120000|2021-03-01 03:42:00|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|5
1614570130000|2021-03-01 03:42:10|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.1|2231.8|5
1614570140000|2021-03-01 03:42:20|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|2
1614570170000|2021-03-01 03:42:50|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|10
1614570180000|2021-03-01 03:43:00|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.5|2232.2|13
1614570200000|2021-03-01 03:43:20|||||||||2
1614570210000|2021-03-01 03:43:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1614570260000|2021-03-01 03:44:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|7
1614570270000|2021-03-01 03:44:30|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|4
1614570280000|2021-03-01 03:44:40|||||||||1
1614570290000|2021-03-01 03:44:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1614570300000|2021-03-01 03:45:00|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|2
1614570320000|2021-03-01 03:45:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1614570330000|2021-03-01 03:45:30|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|7
1614570340000|2021-03-01 03:45:40|||||||||2
1614570350000|2021-03-01 03:45:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614570360000|2021-03-01 03:46:00|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|3
1614570370000|2021-03-01 03:46:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|4
1614570380000|2021-03-01 03:46:20|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|4
1614570390000|2021-03-01 03:46:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1614570400000|2021-03-01 03:46:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|4
1614570410000|2021-03-01 03:46:50|2233.5|2233.2|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|10
1614570420000|2021-03-01 03:47:00|2233.7|2233.4|2234.3|2234|2234.3|2234|2233.7|2233.4|5
1614570430000|2021-03-01 03:47:10|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|9
1614570440000|2021-03-01 03:47:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|4
1614570450000|2021-03-01 03:47:30|2234.3|2234|2234.5|2234.2|2234.7|2234.4|2234.3|2234|7
1614570460000|2021-03-01 03:47:40|2234.8|2234.5|2235.8|2235.5|2235.8|2235.5|2234.8|2234.5|70
1614570470000|2021-03-01 03:47:50|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|28
1614570480000|2021-03-01 03:48:00|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|65
1614570490000|2021-03-01 03:48:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1614570500000|2021-03-01 03:48:20|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|10
1614570510000|2021-03-01 03:48:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1614570520000|2021-03-01 03:48:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|3
1614570530000|2021-03-01 03:48:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|5
1614570540000|2021-03-01 03:49:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614570550000|2021-03-01 03:49:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1614570560000|2021-03-01 03:49:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1614570580000|2021-03-01 03:49:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1614570590000|2021-03-01 03:49:50|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|2
1614570610000|2021-03-01 03:50:10|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|4
1614570630000|2021-03-01 03:50:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614570660000|2021-03-01 03:51:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1614570680000|2021-03-01 03:51:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1614570690000|2021-03-01 03:51:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1614570730000|2021-03-01 03:52:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614570740000|2021-03-01 03:52:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1614570750000|2021-03-01 03:52:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1614570800000|2021-03-01 03:53:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|3
1614570910000|2021-03-01 03:55:10|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|3
1614570920000|2021-03-01 03:55:20|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|5
1614570940000|2021-03-01 03:55:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|5
1614570950000|2021-03-01 03:55:50|||||||||1
1614570960000|2021-03-01 03:56:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614570970000|2021-03-01 03:56:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1614570980000|2021-03-01 03:56:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1614571040000|2021-03-01 03:57:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614571060000|2021-03-01 03:57:40|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|2
1614571070000|2021-03-01 03:57:50|2233.4|2233.1|2232.7|2232.4|2233.4|2233.1|2232.7|2232.4|11
1614571080000|2021-03-01 03:58:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1614571100000|2021-03-01 03:58:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614571120000|2021-03-01 03:58:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614571130000|2021-03-01 03:58:50|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|15
1614571140000|2021-03-01 03:59:00|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|8
1614571160000|2021-03-01 03:59:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|3
1614571170000|2021-03-01 03:59:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614571180000|2021-03-01 03:59:40|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|3
1614571190000|2021-03-01 03:59:50|||||||||3
1614571200000|2021-03-01 04:00:00|||||||||1
1614571210000|2021-03-01 04:00:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|6
1614571220000|2021-03-01 04:00:20|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|2
1614571230000|2021-03-01 04:00:30|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|5
1614571240000|2021-03-01 04:00:40|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|9
1614571250000|2021-03-01 04:00:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1614571260000|2021-03-01 04:01:00|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|5
1614571270000|2021-03-01 04:01:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1614571330000|2021-03-01 04:02:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1614571340000|2021-03-01 04:02:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1614571530000|2021-03-01 04:05:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1614571540000|2021-03-01 04:05:40|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.9|2234.6|3
1614571580000|2021-03-01 04:06:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614571590000|2021-03-01 04:06:30|||||||||1
1614571600000|2021-03-01 04:06:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614571630000|2021-03-01 04:07:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1614571640000|2021-03-01 04:07:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1614571680000|2021-03-01 04:08:00|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2235.8|2235.5|5
1614571700000|2021-03-01 04:08:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1614571720000|2021-03-01 04:08:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1614571730000|2021-03-01 04:08:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|2
1614571740000|2021-03-01 04:09:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|9
1614571750000|2021-03-01 04:09:10|||||||||1
1614571760000|2021-03-01 04:09:20|||||||||1
1614571770000|2021-03-01 04:09:30|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|4
1614571780000|2021-03-01 04:09:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1614571790000|2021-03-01 04:09:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614571800000|2021-03-01 04:10:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1614571810000|2021-03-01 04:10:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|4
1614571820000|2021-03-01 04:10:20|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|6
1614571830000|2021-03-01 04:10:30|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|2
1614571930000|2021-03-01 04:12:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|4
1614571960000|2021-03-01 04:12:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614572000000|2021-03-01 04:13:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614572010000|2021-03-01 04:13:30|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|3
1614572020000|2021-03-01 04:13:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614572050000|2021-03-01 04:14:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|4
1614572080000|2021-03-01 04:14:40|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|2
1614572090000|2021-03-01 04:14:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1614572110000|2021-03-01 04:15:10|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|4
1614572130000|2021-03-01 04:15:30|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|2
1614572150000|2021-03-01 04:15:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1614572170000|2021-03-01 04:16:10|||||||||1
1614572190000|2021-03-01 04:16:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614572230000|2021-03-01 04:17:10|2234.5|2234.2|2233.9|2233.6|2234.5|2234.2|2233.9|2233.6|11
1614572240000|2021-03-01 04:17:20|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|8
1614572250000|2021-03-01 04:17:30|2234.5|2234.2|2234.3|2234|2234.7|2234.4|2234.3|2234|9
1614572270000|2021-03-01 04:17:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1614572310000|2021-03-01 04:18:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1614572320000|2021-03-01 04:18:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.3|2233|5
1614572330000|2021-03-01 04:18:50|||||||||1
1614572340000|2021-03-01 04:19:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614572350000|2021-03-01 04:19:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1614572360000|2021-03-01 04:19:20|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|2
1614572380000|2021-03-01 04:19:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1614572410000|2021-03-01 04:20:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1614572420000|2021-03-01 04:20:20|||||||||1
1614572430000|2021-03-01 04:20:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1614572450000|2021-03-01 04:20:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614572470000|2021-03-01 04:21:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614572480000|2021-03-01 04:21:20|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|7
1614572490000|2021-03-01 04:21:30|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|5
1614572500000|2021-03-01 04:21:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|7
1614572510000|2021-03-01 04:21:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|4
1614572550000|2021-03-01 04:22:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1614572590000|2021-03-01 04:23:10|||||||||1
1614572600000|2021-03-01 04:23:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614572610000|2021-03-01 04:23:30|2233.2|2232.9|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|6
1614572640000|2021-03-01 04:24:00|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|3
1614572650000|2021-03-01 04:24:10|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|7
1614572660000|2021-03-01 04:24:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1614572680000|2021-03-01 04:24:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.2|2231.9|4
1614572690000|2021-03-01 04:24:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|3
1614572700000|2021-03-01 04:25:00|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|7
1614572710000|2021-03-01 04:25:10|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|2
1614572730000|2021-03-01 04:25:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1614572740000|2021-03-01 04:25:40|||||||||2
1614572750000|2021-03-01 04:25:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614572770000|2021-03-01 04:26:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1614572790000|2021-03-01 04:26:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614572800000|2021-03-01 04:26:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614572860000|2021-03-01 04:27:40|2233.8|2233.5|2234.3|2234|2234.3|2234|2233.8|2233.5|6
1614572870000|2021-03-01 04:27:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614572890000|2021-03-01 04:28:10|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|2
1614572920000|2021-03-01 04:28:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614572930000|2021-03-01 04:28:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1614572940000|2021-03-01 04:29:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1614572950000|2021-03-01 04:29:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1614572970000|2021-03-01 04:29:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614572980000|2021-03-01 04:29:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1614572990000|2021-03-01 04:29:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1614573000000|2021-03-01 04:30:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614573010000|2021-03-01 04:30:10|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|4
1614573020000|2021-03-01 04:30:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614573030000|2021-03-01 04:30:30|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|5
1614573040000|2021-03-01 04:30:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1614573050000|2021-03-01 04:30:50|2234.2|2233.9|2234.3|2234|2234.6|2234.3|2234.2|2233.9|6
1614573060000|2021-03-01 04:31:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1614573070000|2021-03-01 04:31:10|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|2
1614573090000|2021-03-01 04:31:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1614573150000|2021-03-01 04:32:30|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|2
1614573160000|2021-03-01 04:32:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1614573180000|2021-03-01 04:33:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1614573230000|2021-03-01 04:33:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|3
1614573250000|2021-03-01 04:34:10|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|4
1614573260000|2021-03-01 04:34:20|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|3
1614573270000|2021-03-01 04:34:30|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|3
1614573280000|2021-03-01 04:34:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1614573290000|2021-03-01 04:34:50|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|3
1614573330000|2021-03-01 04:35:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1614573340000|2021-03-01 04:35:40|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|4
1614573350000|2021-03-01 04:35:50|||||||||1
1614573370000|2021-03-01 04:36:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614573380000|2021-03-01 04:36:20|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|2
1614573390000|2021-03-01 04:36:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1614573400000|2021-03-01 04:36:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1614573440000|2021-03-01 04:37:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614573450000|2021-03-01 04:37:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614573470000|2021-03-01 04:37:50|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.7|2233.4|12
1614573480000|2021-03-01 04:38:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1614573500000|2021-03-01 04:38:20|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|10
1614573510000|2021-03-01 04:38:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614573530000|2021-03-01 04:38:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614573550000|2021-03-01 04:39:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614573560000|2021-03-01 04:39:20|||||||||4
1614573580000|2021-03-01 04:39:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|3
1614573590000|2021-03-01 04:39:50|||||||||2
1614573600000|2021-03-01 04:40:00|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|8
1614573610000|2021-03-01 04:40:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614573640000|2021-03-01 04:40:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|7
1614573700000|2021-03-01 04:41:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614573710000|2021-03-01 04:41:50|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|5
1614573760000|2021-03-01 04:42:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1614573780000|2021-03-01 04:43:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1614573840000|2021-03-01 04:44:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614573880000|2021-03-01 04:44:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1614573900000|2021-03-01 04:45:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1614573910000|2021-03-01 04:45:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|4
1614573930000|2021-03-01 04:45:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614573940000|2021-03-01 04:45:40|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|13
1614573950000|2021-03-01 04:45:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1614573960000|2021-03-01 04:46:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1614573970000|2021-03-01 04:46:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614573980000|2021-03-01 04:46:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614573990000|2021-03-01 04:46:30|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|5
1614574000000|2021-03-01 04:46:40|||||||||1
1614574010000|2021-03-01 04:46:50|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|5
1614574030000|2021-03-01 04:47:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|18
1614574040000|2021-03-01 04:47:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1614574070000|2021-03-01 04:47:50|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|3
1614574110000|2021-03-01 04:48:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1614574150000|2021-03-01 04:49:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|3
1614574170000|2021-03-01 04:49:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614574200000|2021-03-01 04:50:00|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|8
1614574210000|2021-03-01 04:50:10|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.9|2230.6|9
1614574220000|2021-03-01 04:50:20|2230.8|2230.5|2230.2|2229.9|2230.8|2230.5|2230|2229.7|12
1614574230000|2021-03-01 04:50:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1614574240000|2021-03-01 04:50:40|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|6
1614574250000|2021-03-01 04:50:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1614574260000|2021-03-01 04:51:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|7
1614574270000|2021-03-01 04:51:10|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2230.8|2230.5|10
1614574280000|2021-03-01 04:51:20|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|5
1614574290000|2021-03-01 04:51:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1614574300000|2021-03-01 04:51:40|||||||||1
1614574310000|2021-03-01 04:51:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1614574320000|2021-03-01 04:52:00|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|2
1614574330000|2021-03-01 04:52:10|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|3
1614574340000|2021-03-01 04:52:20|||||||||1
1614574350000|2021-03-01 04:52:30|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|2
1614574360000|2021-03-01 04:52:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614574370000|2021-03-01 04:52:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1614574380000|2021-03-01 04:53:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1614574390000|2021-03-01 04:53:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1614574400000|2021-03-01 04:53:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1614574410000|2021-03-01 04:53:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1614574430000|2021-03-01 04:53:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1614574450000|2021-03-01 04:54:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1614574460000|2021-03-01 04:54:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614574500000|2021-03-01 04:55:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|7
1614574510000|2021-03-01 04:55:10|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.2|2231.9|3
1614574520000|2021-03-01 04:55:20|||||||||2
1614574530000|2021-03-01 04:55:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614574540000|2021-03-01 04:55:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1614574550000|2021-03-01 04:55:50|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|3
1614574560000|2021-03-01 04:56:00|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|2
1614574570000|2021-03-01 04:56:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1614574580000|2021-03-01 04:56:20|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|4
1614574590000|2021-03-01 04:56:30|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|3
1614574610000|2021-03-01 04:56:50|||||||||1
1614574640000|2021-03-01 04:57:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1614574650000|2021-03-01 04:57:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|4
1614574670000|2021-03-01 04:57:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1614574690000|2021-03-01 04:58:10|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|2
1614574700000|2021-03-01 04:58:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614574710000|2021-03-01 04:58:30|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|2
1614574760000|2021-03-01 04:59:20|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|2
1614574790000|2021-03-01 04:59:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1614574800000|2021-03-01 05:00:00|2232.8|2232.5|2233.6|2233.3|2233.9|2233.6|2232.8|2232.5|13
1614574810000|2021-03-01 05:00:10|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|2
1614574830000|2021-03-01 05:00:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1614574850000|2021-03-01 05:00:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614574870000|2021-03-01 05:01:10|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|2
1614574880000|2021-03-01 05:01:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614574890000|2021-03-01 05:01:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614574900000|2021-03-01 05:01:40|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.9|2232.6|3
1614574910000|2021-03-01 05:01:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614574930000|2021-03-01 05:02:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614574960000|2021-03-01 05:02:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614575010000|2021-03-01 05:03:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614575020000|2021-03-01 05:03:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614575080000|2021-03-01 05:04:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614575090000|2021-03-01 05:04:50|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|2
1614575110000|2021-03-01 05:05:10|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|7
1614575120000|2021-03-01 05:05:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|3
1614575150000|2021-03-01 05:05:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1614575270000|2021-03-01 05:07:50|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|2
1614575290000|2021-03-01 05:08:10|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|5
1614575300000|2021-03-01 05:08:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1614575310000|2021-03-01 05:08:30|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|5
1614575320000|2021-03-01 05:08:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614575340000|2021-03-01 05:09:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1614575360000|2021-03-01 05:09:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614575370000|2021-03-01 05:09:30|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|27
1614575380000|2021-03-01 05:09:40|||||||||1
1614575390000|2021-03-01 05:09:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1614575400000|2021-03-01 05:10:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1614575410000|2021-03-01 05:10:10|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|11
1614575420000|2021-03-01 05:10:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614575430000|2021-03-01 05:10:30|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|6
1614575440000|2021-03-01 05:10:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|4
1614575450000|2021-03-01 05:10:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614575460000|2021-03-01 05:11:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|4
1614575470000|2021-03-01 05:11:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614575480000|2021-03-01 05:11:20|||||||||1
1614575490000|2021-03-01 05:11:30|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|2
1614575500000|2021-03-01 05:11:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614575510000|2021-03-01 05:11:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1614575520000|2021-03-01 05:12:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614575530000|2021-03-01 05:12:10|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|3
1614575560000|2021-03-01 05:12:40|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|2
1614575570000|2021-03-01 05:12:50|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|2
1614575580000|2021-03-01 05:13:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614575590000|2021-03-01 05:13:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1614575600000|2021-03-01 05:13:20|||||||||1
1614575610000|2021-03-01 05:13:30|||||||||1
1614575630000|2021-03-01 05:13:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614575640000|2021-03-01 05:14:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1614575670000|2021-03-01 05:14:30|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|2
1614575680000|2021-03-01 05:14:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614575710000|2021-03-01 05:15:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1614575720000|2021-03-01 05:15:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614575790000|2021-03-01 05:16:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1614575810000|2021-03-01 05:16:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614575850000|2021-03-01 05:17:30|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|12
1614575890000|2021-03-01 05:18:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614575900000|2021-03-01 05:18:20|||||||||1
1614575910000|2021-03-01 05:18:30|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|2
1614575960000|2021-03-01 05:19:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614575970000|2021-03-01 05:19:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614575990000|2021-03-01 05:19:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1614576030000|2021-03-01 05:20:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614576050000|2021-03-01 05:20:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614576100000|2021-03-01 05:21:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1614576110000|2021-03-01 05:21:50|||||||||1
1614576130000|2021-03-01 05:22:10|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|4
1614576160000|2021-03-01 05:22:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1614576180000|2021-03-01 05:23:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1614576220000|2021-03-01 05:23:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|3
1614576230000|2021-03-01 05:23:50|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|7
1614576240000|2021-03-01 05:24:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1614576250000|2021-03-01 05:24:10|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|2
1614576270000|2021-03-01 05:24:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|3
1614576280000|2021-03-01 05:24:40|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|9
1614576290000|2021-03-01 05:24:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|6
1614576310000|2021-03-01 05:25:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1614576330000|2021-03-01 05:25:30|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|2
1614576370000|2021-03-01 05:26:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|2
1614576400000|2021-03-01 05:26:40|||||||||1
1614576450000|2021-03-01 05:27:30|||||||||4
1614576460000|2021-03-01 05:27:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1614576470000|2021-03-01 05:27:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1614576490000|2021-03-01 05:28:10|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|6
1614576600000|2021-03-01 05:30:00|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|5
1614576610000|2021-03-01 05:30:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1614576620000|2021-03-01 05:30:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1614576630000|2021-03-01 05:30:30|2231.1|2230.8|2232.1|2231.8|2232.1|2231.8|2231.1|2230.8|17
1614576640000|2021-03-01 05:30:40|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|7
1614576650000|2021-03-01 05:30:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1614576660000|2021-03-01 05:31:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614576670000|2021-03-01 05:31:10|2232.1|2231.8|2232.8|2232.5|2232.8|2232.5|2232.1|2231.8|11
1614576680000|2021-03-01 05:31:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1614576710000|2021-03-01 05:31:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614576730000|2021-03-01 05:32:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614576740000|2021-03-01 05:32:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1614576750000|2021-03-01 05:32:30|||||||||2
1614576760000|2021-03-01 05:32:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|6
1614576820000|2021-03-01 05:33:40|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|4
1614576830000|2021-03-01 05:33:50|||||||||1
1614576860000|2021-03-01 05:34:20|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|12
1614576870000|2021-03-01 05:34:30|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|4
1614576900000|2021-03-01 05:35:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1614576910000|2021-03-01 05:35:10|2230.1|2229.8|2230|2229.7|2230.4|2230.1|2230|2229.7|5
1614576930000|2021-03-01 05:35:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1614576960000|2021-03-01 05:36:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1614576970000|2021-03-01 05:36:10|2230.9|2230.6|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|4
1614576980000|2021-03-01 05:36:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|3
1614577000000|2021-03-01 05:36:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614577010000|2021-03-01 05:36:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1614577020000|2021-03-01 05:37:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1614577030000|2021-03-01 05:37:10|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|2
1614577040000|2021-03-01 05:37:20|||||||||1
1614577110000|2021-03-01 05:38:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1614577130000|2021-03-01 05:38:50|||||||||1
1614577140000|2021-03-01 05:39:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1614577150000|2021-03-01 05:39:10|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|3
1614577160000|2021-03-01 05:39:20|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|2
1614577180000|2021-03-01 05:39:40|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|9
1614577190000|2021-03-01 05:39:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|8
1614577220000|2021-03-01 05:40:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1614577230000|2021-03-01 05:40:30|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|3
1614577250000|2021-03-01 05:40:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1614577260000|2021-03-01 05:41:00|||||||||1
1614577270000|2021-03-01 05:41:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1614577280000|2021-03-01 05:41:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1614577310000|2021-03-01 05:41:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614577320000|2021-03-01 05:42:00|2231|2230.7|2231.6|2231.3|2231.6|2231.3|2231|2230.7|5
1614577330000|2021-03-01 05:42:10|2231.9|2231.6|2232.3|2232|2232.3|2232|2231.9|2231.6|4
1614577370000|2021-03-01 05:42:50|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|3
1614577380000|2021-03-01 05:43:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614577400000|2021-03-01 05:43:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1614577450000|2021-03-01 05:44:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1614577470000|2021-03-01 05:44:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1614577500000|2021-03-01 05:45:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1614577510000|2021-03-01 05:45:10|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|7
1614577520000|2021-03-01 05:45:20|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|5
1614577550000|2021-03-01 05:45:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1614577570000|2021-03-01 05:46:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1614577580000|2021-03-01 05:46:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614577600000|2021-03-01 05:46:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614577670000|2021-03-01 05:47:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1614577730000|2021-03-01 05:48:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614577760000|2021-03-01 05:49:20|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|3
1614577770000|2021-03-01 05:49:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1614577780000|2021-03-01 05:49:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614577790000|2021-03-01 05:49:50|||||||||1
1614577800000|2021-03-01 05:50:00|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|6
1614577810000|2021-03-01 05:50:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1614577820000|2021-03-01 05:50:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|3
1614577830000|2021-03-01 05:50:30|2231.3|2231|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|8
1614577850000|2021-03-01 05:50:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1614577860000|2021-03-01 05:51:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1614577870000|2021-03-01 05:51:10|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|2
1614577880000|2021-03-01 05:51:20|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|2
1614577890000|2021-03-01 05:51:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1614577910000|2021-03-01 05:51:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1614577920000|2021-03-01 05:52:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1614577930000|2021-03-01 05:52:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|5
1614577950000|2021-03-01 05:52:30|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|4
1614577970000|2021-03-01 05:52:50|||||||||1
1614577990000|2021-03-01 05:53:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1614578010000|2021-03-01 05:53:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|5
1614578040000|2021-03-01 05:54:00|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|3
1614578050000|2021-03-01 05:54:10|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|2
1614578060000|2021-03-01 05:54:20|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|5
1614578070000|2021-03-01 05:54:30|2231.2|2230.9|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|8
1614578080000|2021-03-01 05:54:40|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.3|2231|7
1614578120000|2021-03-01 05:55:20|2232|2231.7|2232.6|2232.3|2232.6|2232.3|2231.9|2231.6|6
1614578130000|2021-03-01 05:55:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1614578140000|2021-03-01 05:55:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614578150000|2021-03-01 05:55:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|3
1614578160000|2021-03-01 05:56:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|2
1614578170000|2021-03-01 05:56:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614578180000|2021-03-01 05:56:20|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|4
1614578210000|2021-03-01 05:56:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1614578220000|2021-03-01 05:57:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|8
1614578250000|2021-03-01 05:57:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614578260000|2021-03-01 05:57:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1614578290000|2021-03-01 05:58:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|5
1614578330000|2021-03-01 05:58:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1614578380000|2021-03-01 05:59:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|3
1614578390000|2021-03-01 05:59:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614578400000|2021-03-01 06:00:00|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|4
1614578410000|2021-03-01 06:00:10|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|3
1614578430000|2021-03-01 06:00:30|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|2
1614578450000|2021-03-01 06:00:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1614578470000|2021-03-01 06:01:10|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|2
1614578490000|2021-03-01 06:01:30|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.3|2232|2
1614578500000|2021-03-01 06:01:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1614578510000|2021-03-01 06:01:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614578520000|2021-03-01 06:02:00|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|3
1614578530000|2021-03-01 06:02:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1614578540000|2021-03-01 06:02:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614578550000|2021-03-01 06:02:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1614578560000|2021-03-01 06:02:40|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|4
1614578570000|2021-03-01 06:02:50|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|7
1614578580000|2021-03-01 06:03:00|||||||||1
1614578590000|2021-03-01 06:03:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614578640000|2021-03-01 06:04:00|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.6|2233.3|3
1614578650000|2021-03-01 06:04:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|7
1614578660000|2021-03-01 06:04:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1614578690000|2021-03-01 06:04:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1614578710000|2021-03-01 06:05:10|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|2
1614578720000|2021-03-01 06:05:20|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|3
1614578730000|2021-03-01 06:05:30|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|8
1614578750000|2021-03-01 06:05:50|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|7
1614578760000|2021-03-01 06:06:00|2235.1|2234.8|2234.8|2234.5|2235.5|2235.2|2234.8|2234.5|6
1614578770000|2021-03-01 06:06:10|||||||||1
1614578820000|2021-03-01 06:07:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|6
1614578830000|2021-03-01 06:07:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1614578840000|2021-03-01 06:07:20|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|10
1614578860000|2021-03-01 06:07:40|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|4
1614578870000|2021-03-01 06:07:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614578890000|2021-03-01 06:08:10|||||||||1
1614578900000|2021-03-01 06:08:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|2
1614578940000|2021-03-01 06:09:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|3
1614578970000|2021-03-01 06:09:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1614578990000|2021-03-01 06:09:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1614579010000|2021-03-01 06:10:10|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|2
1614579020000|2021-03-01 06:10:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1614579030000|2021-03-01 06:10:30|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.2|2232.9|14
1614579040000|2021-03-01 06:10:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614579050000|2021-03-01 06:10:50|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|15
1614579060000|2021-03-01 06:11:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614579070000|2021-03-01 06:11:10|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.9|2232.6|7
1614579080000|2021-03-01 06:11:20|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|2
1614579090000|2021-03-01 06:11:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|4
1614579100000|2021-03-01 06:11:40|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.7|2232.4|4
1614579110000|2021-03-01 06:11:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1614579120000|2021-03-01 06:12:00|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|2
1614579130000|2021-03-01 06:12:10|||||||||3
1614579140000|2021-03-01 06:12:20|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|2
1614579150000|2021-03-01 06:12:30|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|3
1614579160000|2021-03-01 06:12:40|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|3
1614579170000|2021-03-01 06:12:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1614579180000|2021-03-01 06:13:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614579190000|2021-03-01 06:13:10|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|5
1614579200000|2021-03-01 06:13:20|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232.1|2231.8|9
1614579210000|2021-03-01 06:13:30|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|2
1614579230000|2021-03-01 06:13:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1614579240000|2021-03-01 06:14:00|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|2
1614579260000|2021-03-01 06:14:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|4
1614579270000|2021-03-01 06:14:30|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|8
1614579280000|2021-03-01 06:14:40|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|10
1614579300000|2021-03-01 06:15:00|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|3
1614579310000|2021-03-01 06:15:10|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|5
1614579330000|2021-03-01 06:15:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|3
1614579350000|2021-03-01 06:15:50|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|4
1614579400000|2021-03-01 06:16:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1614579420000|2021-03-01 06:17:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|3
1614579430000|2021-03-01 06:17:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1614579450000|2021-03-01 06:17:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1614579470000|2021-03-01 06:17:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1614579480000|2021-03-01 06:18:00|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|6
1614579490000|2021-03-01 06:18:10|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.2|2229.9|5
1614579540000|2021-03-01 06:19:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1614579600000|2021-03-01 06:20:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1614579620000|2021-03-01 06:20:20|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|2
1614579630000|2021-03-01 06:20:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1614579640000|2021-03-01 06:20:40|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|2
1614579650000|2021-03-01 06:20:50|2231.2|2230.9|2231|2230.7|2231.6|2231.3|2231|2230.7|11
1614579660000|2021-03-01 06:21:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|4
1614579670000|2021-03-01 06:21:10|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|4
1614579680000|2021-03-01 06:21:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1614579720000|2021-03-01 06:22:00|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|2
1614579730000|2021-03-01 06:22:10|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|10
1614579740000|2021-03-01 06:22:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1614579750000|2021-03-01 06:22:30|||||||||1
1614579760000|2021-03-01 06:22:40|2230.2|2229.9|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|2
1614579790000|2021-03-01 06:23:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1614579800000|2021-03-01 06:23:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1614579810000|2021-03-01 06:23:30|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|5
1614579830000|2021-03-01 06:23:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1614579840000|2021-03-01 06:24:00|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.1|2228.8|6
1614579850000|2021-03-01 06:24:10|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|3
1614579900000|2021-03-01 06:25:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1614579910000|2021-03-01 06:25:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1614579920000|2021-03-01 06:25:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1614579930000|2021-03-01 06:25:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1614579940000|2021-03-01 06:25:40|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|5
1614579950000|2021-03-01 06:25:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1614579960000|2021-03-01 06:26:00|||||||||7
1614579970000|2021-03-01 06:26:10|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|2
1614580000000|2021-03-01 06:26:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|5
1614580010000|2021-03-01 06:26:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1614580020000|2021-03-01 06:27:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1614580030000|2021-03-01 06:27:10|||||||||1
1614580070000|2021-03-01 06:27:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1614580090000|2021-03-01 06:28:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1614580110000|2021-03-01 06:28:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|6
1614580130000|2021-03-01 06:28:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|2
1614580150000|2021-03-01 06:29:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1614580160000|2021-03-01 06:29:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1614580200000|2021-03-01 06:30:00|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|3
1614580210000|2021-03-01 06:30:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1614580220000|2021-03-01 06:30:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1614580240000|2021-03-01 06:30:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|6
1614580250000|2021-03-01 06:30:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1614580270000|2021-03-01 06:31:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1614580290000|2021-03-01 06:31:30|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|3
1614580320000|2021-03-01 06:32:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1614580360000|2021-03-01 06:32:40|||||||||1
1614580370000|2021-03-01 06:32:50|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|2
1614580400000|2021-03-01 06:33:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|3
1614580410000|2021-03-01 06:33:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|3
1614580420000|2021-03-01 06:33:40|||||||||3
1614580430000|2021-03-01 06:33:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1614580490000|2021-03-01 06:34:50|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|2
1614580550000|2021-03-01 06:35:50|||||||||1
1614580570000|2021-03-01 06:36:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1614580580000|2021-03-01 06:36:20|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|11
1614580590000|2021-03-01 06:36:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614580600000|2021-03-01 06:36:40|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2231|2230.7|11
1614580610000|2021-03-01 06:36:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1614580620000|2021-03-01 06:37:00|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|6
1614580670000|2021-03-01 06:37:50|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|2
1614580680000|2021-03-01 06:38:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614580690000|2021-03-01 06:38:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1614580700000|2021-03-01 06:38:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614580760000|2021-03-01 06:39:20|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|3
1614580800000|2021-03-01 06:40:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1614580840000|2021-03-01 06:40:40|2231.6|2231.3|2232.2|2231.9|2232.2|2231.9|2231.6|2231.3|11
1614580880000|2021-03-01 06:41:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1614580890000|2021-03-01 06:41:30|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|3
1614580910000|2021-03-01 06:41:50|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|2
1614580920000|2021-03-01 06:42:00|2233.3|2233|2233.9|2233.6|2233.9|2233.6|2233.3|2233|10
1614580970000|2021-03-01 06:42:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614581020000|2021-03-01 06:43:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614581060000|2021-03-01 06:44:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1614581070000|2021-03-01 06:44:30|||||||||1
1614581080000|2021-03-01 06:44:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1614581100000|2021-03-01 06:45:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1614581120000|2021-03-01 06:45:20|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|2
1614581130000|2021-03-01 06:45:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1614581140000|2021-03-01 06:45:40|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|5
1614581160000|2021-03-01 06:46:00|||||||||1
1614581200000|2021-03-01 06:46:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|5
1614581210000|2021-03-01 06:46:50|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|2
1614581220000|2021-03-01 06:47:00|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|12
1614581230000|2021-03-01 06:47:10|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.6|2232.3|2
1614581280000|2021-03-01 06:48:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614581300000|2021-03-01 06:48:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1614581310000|2021-03-01 06:48:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614581340000|2021-03-01 06:49:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614581380000|2021-03-01 06:49:40|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|10
1614581390000|2021-03-01 06:49:50|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|3
1614581400000|2021-03-01 06:50:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1614581420000|2021-03-01 06:50:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|2
1614581470000|2021-03-01 06:51:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1614581520000|2021-03-01 06:52:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1614581530000|2021-03-01 06:52:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614581590000|2021-03-01 06:53:10|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|5
1614581630000|2021-03-01 06:53:50|||||||||2
1614581690000|2021-03-01 06:54:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614581750000|2021-03-01 06:55:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1614581760000|2021-03-01 06:56:00|2233.9|2233.6|2234|2233.7|2234.5|2234.2|2233.9|2233.6|35
1614581770000|2021-03-01 06:56:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614581790000|2021-03-01 06:56:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1614581820000|2021-03-01 06:57:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614581830000|2021-03-01 06:57:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1614581910000|2021-03-01 06:58:30|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|5
1614581920000|2021-03-01 06:58:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1614581930000|2021-03-01 06:58:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|4
1614581940000|2021-03-01 06:59:00|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|10
1614581950000|2021-03-01 06:59:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1614581990000|2021-03-01 06:59:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614582000000|2021-03-01 07:00:00|2232.8|2232.5|2233.7|2233.4|2234|2233.7|2232.8|2232.5|10
1614582010000|2021-03-01 07:00:10|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|9
1614582020000|2021-03-01 07:00:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1614582030000|2021-03-01 07:00:30|2234.4|2234.1|2235|2234.7|2235|2234.7|2234.4|2234.1|14
1614582040000|2021-03-01 07:00:40|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|2
1614582050000|2021-03-01 07:00:50|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|16
1614582060000|2021-03-01 07:01:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|5
1614582070000|2021-03-01 07:01:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1614582080000|2021-03-01 07:01:20|2234.7|2234.4|2235.3|2235|2235.3|2235|2234.7|2234.4|7
1614582090000|2021-03-01 07:01:30|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|4
1614582100000|2021-03-01 07:01:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|4
1614582110000|2021-03-01 07:01:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|11
1614582120000|2021-03-01 07:02:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|4
1614582130000|2021-03-01 07:02:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|4
1614582140000|2021-03-01 07:02:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|3
1614582160000|2021-03-01 07:02:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|8
1614582170000|2021-03-01 07:02:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235|2234.7|10
1614582180000|2021-03-01 07:03:00|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.6|2234.3|9
1614582190000|2021-03-01 07:03:10|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|13
1614582200000|2021-03-01 07:03:20|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|3
1614582210000|2021-03-01 07:03:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1614582220000|2021-03-01 07:03:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|3
1614582230000|2021-03-01 07:03:50|2235.4|2235.1|2234.7|2234.4|2235.4|2235.1|2234.7|2234.4|4
1614582240000|2021-03-01 07:04:00|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|3
1614582260000|2021-03-01 07:04:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614582270000|2021-03-01 07:04:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614582280000|2021-03-01 07:04:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1614582290000|2021-03-01 07:04:50|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|5
1614582300000|2021-03-01 07:05:00|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|12
1614582310000|2021-03-01 07:05:10|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.3|2235|4
1614582320000|2021-03-01 07:05:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|4
1614582330000|2021-03-01 07:05:30|2236|2235.7|2236.8|2236.5|2236.9|2236.6|2236|2235.7|29
1614582340000|2021-03-01 07:05:40|2236.5|2236.2|2237|2236.7|2237|2236.7|2236.5|2236.2|10
1614582350000|2021-03-01 07:05:50|2236.9|2236.6|2237.2|2236.9|2237.3|2237|2236.9|2236.6|10
1614582360000|2021-03-01 07:06:00|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|7
1614582370000|2021-03-01 07:06:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|3
1614582380000|2021-03-01 07:06:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1614582390000|2021-03-01 07:06:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|3
1614582400000|2021-03-01 07:06:40|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|5
1614582420000|2021-03-01 07:07:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1614582460000|2021-03-01 07:07:40|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|3
1614582470000|2021-03-01 07:07:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|6
1614582480000|2021-03-01 07:08:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|12
1614582500000|2021-03-01 07:08:20|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|6
1614582510000|2021-03-01 07:08:30|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|2
1614582530000|2021-03-01 07:08:50|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|4
1614582540000|2021-03-01 07:09:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|6
1614582550000|2021-03-01 07:09:10|2236.9|2236.6|2237.5|2237.2|2237.7|2237.4|2236.9|2236.6|44
1614582560000|2021-03-01 07:09:20|||||||||3
1614582570000|2021-03-01 07:09:30|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|3
1614582580000|2021-03-01 07:09:40|2237.8|2237.5|2237.8|2237.5|2238|2237.7|2237.7|2237.4|8
1614582590000|2021-03-01 07:09:50|||||||||2
1614582600000|2021-03-01 07:10:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1614582620000|2021-03-01 07:10:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|5
1614582630000|2021-03-01 07:10:30|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|7
1614582650000|2021-03-01 07:10:50|2238.2|2237.9|2238.6|2238.3|2239|2238.7|2238.2|2237.9|32
1614582660000|2021-03-01 07:11:00|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|7
1614582670000|2021-03-01 07:11:10|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|7
1614582680000|2021-03-01 07:11:20|2238.5|2238.2|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|23
1614582690000|2021-03-01 07:11:30|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|8
1614582700000|2021-03-01 07:11:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|12
1614582710000|2021-03-01 07:11:50|2239|2238.7|2239|2238.7|2239|2238.7|2238.8|2238.5|9
1614582720000|2021-03-01 07:12:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1614582730000|2021-03-01 07:12:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|12
1614582740000|2021-03-01 07:12:20|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|6
1614582750000|2021-03-01 07:12:30|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.7|2238.4|14
1614582760000|2021-03-01 07:12:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1614582770000|2021-03-01 07:12:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1614582790000|2021-03-01 07:13:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|6
1614582800000|2021-03-01 07:13:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.7|2238.4|4
1614582820000|2021-03-01 07:13:40|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|2
1614582830000|2021-03-01 07:13:50|||||||||3
1614582840000|2021-03-01 07:14:00|2239|2238.7|2238.6|2238.3|2239|2238.7|2238.4|2238.1|12
1614582850000|2021-03-01 07:14:10|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|10
1614582860000|2021-03-01 07:14:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1614582890000|2021-03-01 07:14:50|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|3
1614582900000|2021-03-01 07:15:00|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|22
1614582910000|2021-03-01 07:15:10|2239.9|2239.6|2240.1|2239.8|2240.6|2240.3|2239.9|2239.6|42
1614582920000|2021-03-01 07:15:20|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|29
1614582930000|2021-03-01 07:15:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|12
1614582940000|2021-03-01 07:15:40|2241|2240.7|2241|2240.7|2241.2|2240.9|2240.9|2240.6|42
1614582950000|2021-03-01 07:15:50|2240.8|2240.5|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|17
1614582960000|2021-03-01 07:16:00|2240.4|2240.1|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|15
1614582970000|2021-03-01 07:16:10|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|5
1614582980000|2021-03-01 07:16:20|2239.9|2239.6|2239.3|2239|2239.9|2239.6|2239.3|2239|15
1614582990000|2021-03-01 07:16:30|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|6
1614583000000|2021-03-01 07:16:40|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|6
1614583010000|2021-03-01 07:16:50|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|15
1614583020000|2021-03-01 07:17:00|2239.3|2239|2239.6|2239.3|2239.7|2239.4|2239.3|2239|8
1614583030000|2021-03-01 07:17:10|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.3|2239|4
1614583040000|2021-03-01 07:17:20|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|4
1614583050000|2021-03-01 07:17:30|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|3
1614583070000|2021-03-01 07:17:50|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|5
1614583090000|2021-03-01 07:18:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1614583100000|2021-03-01 07:18:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1614583110000|2021-03-01 07:18:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1614583120000|2021-03-01 07:18:40|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2241.1|2240.8|14
1614583130000|2021-03-01 07:18:50|2241|2240.7|2241.1|2240.8|2241.4|2241.1|2241|2240.7|8
1614583140000|2021-03-01 07:19:00|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|7
1614583150000|2021-03-01 07:19:10|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|8
1614583160000|2021-03-01 07:19:20|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|2
1614583170000|2021-03-01 07:19:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|4
1614583180000|2021-03-01 07:19:40|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|2
1614583220000|2021-03-01 07:20:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1614583230000|2021-03-01 07:20:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1614583250000|2021-03-01 07:20:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1614583260000|2021-03-01 07:21:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1614583270000|2021-03-01 07:21:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|2
1614583280000|2021-03-01 07:21:20|||||||||1
1614583290000|2021-03-01 07:21:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1614583300000|2021-03-01 07:21:40|||||||||2
1614583310000|2021-03-01 07:21:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|3
1614583320000|2021-03-01 07:22:00|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|12
1614583330000|2021-03-01 07:22:10|2242|2241.7|2242|2241.7|2242|2241.7|2241.8|2241.5|23
1614583340000|2021-03-01 07:22:20|2242.3|2242|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|13
1614583350000|2021-03-01 07:22:30|2242.6|2242.3|2242.3|2242|2242.8|2242.5|2242.3|2242|37
1614583360000|2021-03-01 07:22:40|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|4
1614583370000|2021-03-01 07:22:50|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.6|2241.3|10
1614583380000|2021-03-01 07:23:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|4
1614583390000|2021-03-01 07:23:10|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|10
1614583400000|2021-03-01 07:23:20|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|2
1614583410000|2021-03-01 07:23:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614583420000|2021-03-01 07:23:40|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|5
1614583440000|2021-03-01 07:24:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614583450000|2021-03-01 07:24:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1614583470000|2021-03-01 07:24:30|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|8
1614583480000|2021-03-01 07:24:40|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|16
1614583490000|2021-03-01 07:24:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|10
1614583500000|2021-03-01 07:25:00|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|7
1614583510000|2021-03-01 07:25:10|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240.3|2240|5
1614583530000|2021-03-01 07:25:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1614583550000|2021-03-01 07:25:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1614583560000|2021-03-01 07:26:00|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|3
1614583580000|2021-03-01 07:26:20|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|5
1614583590000|2021-03-01 07:26:30|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2240.9|2240.6|24
1614583600000|2021-03-01 07:26:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1614583610000|2021-03-01 07:26:50|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|8
1614583620000|2021-03-01 07:27:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1614583630000|2021-03-01 07:27:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1614583640000|2021-03-01 07:27:20|2240.9|2240.6|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|12
1614583650000|2021-03-01 07:27:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|5
1614583660000|2021-03-01 07:27:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1614583670000|2021-03-01 07:27:50|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|4
1614583680000|2021-03-01 07:28:00|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|2
1614583700000|2021-03-01 07:28:20|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|4
1614583710000|2021-03-01 07:28:30|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240.3|2240|6
1614583720000|2021-03-01 07:28:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614583730000|2021-03-01 07:28:50|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|6
1614583740000|2021-03-01 07:29:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|2
1614583770000|2021-03-01 07:29:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1614583780000|2021-03-01 07:29:40|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|3
1614583790000|2021-03-01 07:29:50|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|16
1614583800000|2021-03-01 07:30:00|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|3
1614583870000|2021-03-01 07:31:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|5
1614583880000|2021-03-01 07:31:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|7
1614583890000|2021-03-01 07:31:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614583900000|2021-03-01 07:31:40|||||||||1
1614583920000|2021-03-01 07:32:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1614583950000|2021-03-01 07:32:30|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|3
1614583960000|2021-03-01 07:32:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1614583970000|2021-03-01 07:32:50|2238.7|2238.4|2238.8|2238.5|2239.2|2238.9|2238.6|2238.3|21
1614583980000|2021-03-01 07:33:00|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|5
1614583990000|2021-03-01 07:33:10|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|20
1614584000000|2021-03-01 07:33:20|2238.8|2238.5|2238.3|2238|2238.9|2238.6|2238.3|2238|15
1614584030000|2021-03-01 07:33:50|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|7
1614584040000|2021-03-01 07:34:00|2238.7|2238.4|2238.7|2238.4|2239|2238.7|2238.7|2238.4|9
1614584050000|2021-03-01 07:34:10|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|16
1614584090000|2021-03-01 07:34:50|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|8
1614584100000|2021-03-01 07:35:00|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.6|2238.3|6
1614584110000|2021-03-01 07:35:10|||||||||1
1614584120000|2021-03-01 07:35:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|4
1614584130000|2021-03-01 07:35:30|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|6
1614584140000|2021-03-01 07:35:40|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|4
1614584150000|2021-03-01 07:35:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1614584160000|2021-03-01 07:36:00|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|5
1614584170000|2021-03-01 07:36:10|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|16
1614584180000|2021-03-01 07:36:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1614584190000|2021-03-01 07:36:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|5
1614584200000|2021-03-01 07:36:40|2239.4|2239.1|2239.7|2239.4|2239.9|2239.6|2239.4|2239.1|6
1614584210000|2021-03-01 07:36:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|3
1614584220000|2021-03-01 07:37:00|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|17
1614584230000|2021-03-01 07:37:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1614584240000|2021-03-01 07:37:20|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.7|2238.4|14
1614584250000|2021-03-01 07:37:30|||||||||1
1614584260000|2021-03-01 07:37:40|2238.8|2238.5|2238.5|2238.2|2239|2238.7|2238.5|2238.2|8
1614584270000|2021-03-01 07:37:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|3
1614584280000|2021-03-01 07:38:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|6
1614584300000|2021-03-01 07:38:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|3
1614584310000|2021-03-01 07:38:30|2238.5|2238.2|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|5
1614584330000|2021-03-01 07:38:50|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|12
1614584340000|2021-03-01 07:39:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1614584350000|2021-03-01 07:39:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|5
1614584360000|2021-03-01 07:39:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|5
1614584370000|2021-03-01 07:39:30|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.7|2237.4|15
1614584380000|2021-03-01 07:39:40|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|4
1614584390000|2021-03-01 07:39:50|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2237.6|2237.3|13
1614584400000|2021-03-01 07:40:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|5
1614584410000|2021-03-01 07:40:10|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|3
1614584420000|2021-03-01 07:40:20|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|10
1614584430000|2021-03-01 07:40:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|4
1614584440000|2021-03-01 07:40:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1614584450000|2021-03-01 07:40:50|2237.6|2237.3|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|5
1614584470000|2021-03-01 07:41:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1614584510000|2021-03-01 07:41:50|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|2
1614584520000|2021-03-01 07:42:00|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|2
1614584530000|2021-03-01 07:42:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1614584600000|2021-03-01 07:43:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|15
1614584610000|2021-03-01 07:43:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|4
1614584630000|2021-03-01 07:43:50|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.7|2236.4|3
1614584640000|2021-03-01 07:44:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1614584660000|2021-03-01 07:44:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1614584670000|2021-03-01 07:44:30|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|3
1614584680000|2021-03-01 07:44:40|2236.8|2236.5|2237.7|2237.4|2237.7|2237.4|2236.8|2236.5|17
1614584720000|2021-03-01 07:45:20|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|3
1614584730000|2021-03-01 07:45:30|2237.2|2236.9|2238.1|2237.8|2238.1|2237.8|2237.2|2236.9|4
1614584750000|2021-03-01 07:45:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1614584760000|2021-03-01 07:46:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1614584770000|2021-03-01 07:46:10|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|2
1614584780000|2021-03-01 07:46:20|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|7
1614584790000|2021-03-01 07:46:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1614584800000|2021-03-01 07:46:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1614584820000|2021-03-01 07:47:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|5
1614584830000|2021-03-01 07:47:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1614584840000|2021-03-01 07:47:20|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|8
1614584850000|2021-03-01 07:47:30|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|3
1614584860000|2021-03-01 07:47:40|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|8
1614584870000|2021-03-01 07:47:50|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2238.9|2238.6|19
1614584880000|2021-03-01 07:48:00|2238.6|2238.3|2239.2|2238.9|2239.2|2238.9|2238.6|2238.3|5
1614584890000|2021-03-01 07:48:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|5
1614584900000|2021-03-01 07:48:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614584910000|2021-03-01 07:48:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1614584920000|2021-03-01 07:48:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|8
1614584930000|2021-03-01 07:48:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|4
1614584940000|2021-03-01 07:49:00|||||||||2
1614584950000|2021-03-01 07:49:10|||||||||2
1614584960000|2021-03-01 07:49:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|3
1614584970000|2021-03-01 07:49:30|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|2
1614585000000|2021-03-01 07:50:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|3
1614585010000|2021-03-01 07:50:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|3
1614585030000|2021-03-01 07:50:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|11
1614585040000|2021-03-01 07:50:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|3
1614585050000|2021-03-01 07:50:50|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|6
1614585060000|2021-03-01 07:51:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1614585070000|2021-03-01 07:51:10|||||||||4
1614585090000|2021-03-01 07:51:30|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|4
1614585100000|2021-03-01 07:51:40|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|7
1614585120000|2021-03-01 07:52:00|2238.8|2238.5|2239.3|2239|2239.3|2239|2238.8|2238.5|10
1614585130000|2021-03-01 07:52:10|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|3
1614585190000|2021-03-01 07:53:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1614585200000|2021-03-01 07:53:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1614585220000|2021-03-01 07:53:40|2238.7|2238.4|2239.3|2239|2239.3|2239|2238.7|2238.4|7
1614585230000|2021-03-01 07:53:50|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|6
1614585240000|2021-03-01 07:54:00|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|3
1614585250000|2021-03-01 07:54:10|2239.7|2239.4|2239.9|2239.6|2240.1|2239.8|2239.7|2239.4|6
1614585260000|2021-03-01 07:54:20|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|14
1614585270000|2021-03-01 07:54:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1614585290000|2021-03-01 07:54:50|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|2
1614585300000|2021-03-01 07:55:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1614585310000|2021-03-01 07:55:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1614585320000|2021-03-01 07:55:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1614585330000|2021-03-01 07:55:30|2239.9|2239.6|2240.1|2239.8|2240.4|2240.1|2239.9|2239.6|4
1614585340000|2021-03-01 07:55:40|2239.9|2239.6|2240.4|2240.1|2240.4|2240.1|2239.9|2239.6|9
1614585360000|2021-03-01 07:56:00|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|12
1614585370000|2021-03-01 07:56:10|||||||||1
1614585380000|2021-03-01 07:56:20|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|19
1614585390000|2021-03-01 07:56:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|5
1614585410000|2021-03-01 07:56:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1614585420000|2021-03-01 07:57:00|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240|2239.7|12
1614585430000|2021-03-01 07:57:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|3
1614585440000|2021-03-01 07:57:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1614585450000|2021-03-01 07:57:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|4
1614585470000|2021-03-01 07:57:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1614585490000|2021-03-01 07:58:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1614585500000|2021-03-01 07:58:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1614585520000|2021-03-01 07:58:40|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|2
1614585530000|2021-03-01 07:58:50|2240.1|2239.8|2239.6|2239.3|2240.1|2239.8|2239.6|2239.3|3
1614585540000|2021-03-01 07:59:00|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.3|2239|16
1614585550000|2021-03-01 07:59:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|5
1614585560000|2021-03-01 07:59:20|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|7
1614585570000|2021-03-01 07:59:30|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|5
1614585580000|2021-03-01 07:59:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|3
1614585590000|2021-03-01 07:59:50|2240.1|2239.8|2241.6|2241.3|2241.7|2241.4|2240.1|2239.8|20
1614585600000|2021-03-01 08:00:00|2241.4|2241.1|2240.6|2240.3|2241.4|2241.1|2240|2239.7|31
1614585610000|2021-03-01 08:00:10|2240.7|2240.4|2241.4|2241.1|2241.4|2241.1|2240.7|2240.4|14
1614585620000|2021-03-01 08:00:20|2241.8|2241.5|2242.1|2241.8|2242.3|2242|2241.2|2240.9|32
1614585630000|2021-03-01 08:00:30|2242.8|2242.5|2242.8|2242.5|2243.3|2243|2242.3|2242|61
1614585640000|2021-03-01 08:00:40|2243|2242.7|2243.7|2243.4|2244.1|2243.8|2243|2242.7|88
1614585650000|2021-03-01 08:00:50|2243.6|2243.3|2244.2|2243.9|2244.6|2244.3|2243.6|2243.3|76
1614585660000|2021-03-01 08:01:00|2243.9|2243.6|2243.3|2243|2244.1|2243.8|2243.3|2243|35
1614585670000|2021-03-01 08:01:10|2242.9|2242.6|2243.2|2242.9|2243.4|2243.1|2242.9|2242.6|17
1614585680000|2021-03-01 08:01:20|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2242.7|2242.4|12
1614585690000|2021-03-01 08:01:30|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.6|2243.3|35
1614585700000|2021-03-01 08:01:40|2243.8|2243.5|2242.6|2242.3|2243.8|2243.5|2242.6|2242.3|12
1614585710000|2021-03-01 08:01:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|5
1614585720000|2021-03-01 08:02:00|2242.8|2242.5|2243.5|2243.2|2243.7|2243.4|2242.8|2242.5|4
1614585730000|2021-03-01 08:02:10|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|9
1614585740000|2021-03-01 08:02:20|2243.2|2242.9|2243.6|2243.3|2243.8|2243.5|2243.2|2242.9|8
1614585750000|2021-03-01 08:02:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1614585760000|2021-03-01 08:02:40|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.7|2243.4|10
1614585780000|2021-03-01 08:03:00|2243.8|2243.5|2243.9|2243.6|2244.3|2244|2243.8|2243.5|12
1614585790000|2021-03-01 08:03:10|2244.1|2243.8|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|12
1614585800000|2021-03-01 08:03:20|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|24
1614585810000|2021-03-01 08:03:30|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2242.8|2242.5|19
1614585820000|2021-03-01 08:03:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|9
1614585830000|2021-03-01 08:03:50|2242.5|2242.2|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|10
1614585840000|2021-03-01 08:04:00|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|12
1614585850000|2021-03-01 08:04:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|5
1614585860000|2021-03-01 08:04:20|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|5
1614585870000|2021-03-01 08:04:30|2242.5|2242.2|2241.8|2241.5|2242.5|2242.2|2241.8|2241.5|21
1614585880000|2021-03-01 08:04:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|11
1614585890000|2021-03-01 08:04:50|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|4
1614585900000|2021-03-01 08:05:00|2242.2|2241.9|2242.3|2242|2242.3|2242|2241.9|2241.6|11
1614585910000|2021-03-01 08:05:10|2242.5|2242.2|2242.2|2241.9|2242.7|2242.4|2242.2|2241.9|12
1614585920000|2021-03-01 08:05:20|2243.1|2242.8|2242.3|2242|2243.1|2242.8|2242.3|2242|13
1614585940000|2021-03-01 08:05:40|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.3|2242|3
1614585950000|2021-03-01 08:05:50|2241.9|2241.6|2242.1|2241.8|2242.4|2242.1|2241.9|2241.6|18
1614585960000|2021-03-01 08:06:00|2242.4|2242.1|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|10
1614585970000|2021-03-01 08:06:10|2242.3|2242|2242.7|2242.4|2242.9|2242.6|2242.3|2242|9
1614585980000|2021-03-01 08:06:20|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|4
1614585990000|2021-03-01 08:06:30|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|30
1614586000000|2021-03-01 08:06:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1614586010000|2021-03-01 08:06:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|10
1614586020000|2021-03-01 08:07:00|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|14
1614586030000|2021-03-01 08:07:10|2243.6|2243.3|2243.3|2243|2243.8|2243.5|2243.3|2243|10
1614586040000|2021-03-01 08:07:20|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|3
1614586050000|2021-03-01 08:07:30|2244.2|2243.9|2245.3|2245|2245.3|2245|2244.2|2243.9|34
1614586060000|2021-03-01 08:07:40|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2244.9|2244.6|12
1614586070000|2021-03-01 08:07:50|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|47
1614586080000|2021-03-01 08:08:00|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245|2244.7|20
1614586090000|2021-03-01 08:08:10|2245.4|2245.1|2244.7|2244.4|2245.4|2245.1|2244.7|2244.4|29
1614586100000|2021-03-01 08:08:20|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|8
1614586110000|2021-03-01 08:08:30|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|6
1614586120000|2021-03-01 08:08:40|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2243.8|2243.5|13
1614586130000|2021-03-01 08:08:50|2244.1|2243.8|2244.7|2244.4|2244.7|2244.4|2244.1|2243.8|3
1614586140000|2021-03-01 08:09:00|2245.2|2244.9|2245.9|2245.6|2245.9|2245.6|2244.9|2244.6|48
1614586150000|2021-03-01 08:09:10|2246.1|2245.8|2245|2244.7|2246.1|2245.8|2245|2244.7|18
1614586160000|2021-03-01 08:09:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|16
1614586170000|2021-03-01 08:09:30|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2244.9|2244.6|12
1614586180000|2021-03-01 08:09:40|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.3|2245|4
1614586190000|2021-03-01 08:09:50|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|7
1614586200000|2021-03-01 08:10:00|2246.2|2245.9|2245.6|2245.3|2246.2|2245.9|2245.6|2245.3|6
1614586210000|2021-03-01 08:10:10|2245.5|2245.2|2244.6|2244.3|2245.7|2245.4|2244.6|2244.3|13
1614586220000|2021-03-01 08:10:20|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|2
1614586230000|2021-03-01 08:10:30|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.3|2245|11
1614586240000|2021-03-01 08:10:40|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|3
1614586250000|2021-03-01 08:10:50|2246.1|2245.8|2246.3|2246|2246.5|2246.2|2246.1|2245.8|10
1614586260000|2021-03-01 08:11:00|2246.6|2246.3|2246.8|2246.5|2247.1|2246.8|2246.6|2246.3|39
1614586270000|2021-03-01 08:11:10|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.3|2246|15
1614586290000|2021-03-01 08:11:30|2246.2|2245.9|2247|2246.7|2247.1|2246.8|2246.2|2245.9|18
1614586300000|2021-03-01 08:11:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|4
1614586310000|2021-03-01 08:11:50|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|2
1614586320000|2021-03-01 08:12:00|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|8
1614586330000|2021-03-01 08:12:10|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2245.9|2245.6|8
1614586340000|2021-03-01 08:12:20|2246.2|2245.9|2246.6|2246.3|2247.3|2247|2246.2|2245.9|73
1614586350000|2021-03-01 08:12:30|2246.7|2246.4|2246.2|2245.9|2246.8|2246.5|2246.2|2245.9|6
1614586360000|2021-03-01 08:12:40|2246.3|2246|2247.4|2247.1|2247.8|2247.5|2246.3|2246|32
1614586370000|2021-03-01 08:12:50|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|6
1614586380000|2021-03-01 08:13:00|2248|2247.7|2247.6|2247.3|2248.1|2247.8|2247.4|2247.1|21
1614586390000|2021-03-01 08:13:10|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|4
1614586400000|2021-03-01 08:13:20|2248.1|2247.8|2248.3|2248|2248.4|2248.1|2247.8|2247.5|39
1614586410000|2021-03-01 08:13:30|2248.2|2247.9|2248|2247.7|2248.3|2248|2248|2247.7|8
1614586420000|2021-03-01 08:13:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|3
1614586430000|2021-03-01 08:13:50|2247.8|2247.5|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|10
1614586440000|2021-03-01 08:14:00|2247.8|2247.5|2247.8|2247.5|2248.4|2248.1|2247.8|2247.5|17
1614586450000|2021-03-01 08:14:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|4
1614586460000|2021-03-01 08:14:20|2248.3|2248|2248|2247.7|2248.3|2248|2248|2247.7|6
1614586470000|2021-03-01 08:14:30|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.8|2247.5|6
1614586480000|2021-03-01 08:14:40|2247.8|2247.5|2248.5|2248.2|2248.5|2248.2|2247.8|2247.5|30
1614586490000|2021-03-01 08:14:50|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|18
1614586500000|2021-03-01 08:15:00|2248.8|2248.5|2249.7|2249.4|2249.8|2249.5|2248.8|2248.5|123
1614586510000|2021-03-01 08:15:10|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.7|2249.4|32
1614586520000|2021-03-01 08:15:20|2249.9|2249.6|2249.8|2249.5|2250.3|2250|2249.3|2249|87
1614586530000|2021-03-01 08:15:30|2249.7|2249.4|2249.6|2249.3|2249.9|2249.6|2249.3|2249|22
1614586540000|2021-03-01 08:15:40|2249.7|2249.4|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|4
1614586550000|2021-03-01 08:15:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614586560000|2021-03-01 08:16:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614586580000|2021-03-01 08:16:20|2249.2|2248.9|2249.7|2249.4|2249.7|2249.4|2249.2|2248.9|14
1614586590000|2021-03-01 08:16:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|2
1614586600000|2021-03-01 08:16:40|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|3
1614586610000|2021-03-01 08:16:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.1|2248.8|18
1614586620000|2021-03-01 08:17:00|2249.4|2249.1|2249.5|2249.2|2249.9|2249.6|2249.4|2249.1|11
1614586630000|2021-03-01 08:17:10|2249.4|2249.1|2248.5|2248.2|2249.4|2249.1|2248.5|2248.2|8
1614586640000|2021-03-01 08:17:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|6
1614586650000|2021-03-01 08:17:30|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|10
1614586660000|2021-03-01 08:17:40|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|15
1614586670000|2021-03-01 08:17:50|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|3
1614586680000|2021-03-01 08:18:00|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|3
1614586690000|2021-03-01 08:18:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614586700000|2021-03-01 08:18:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|22
1614586710000|2021-03-01 08:18:30|2248.9|2248.6|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|12
1614586720000|2021-03-01 08:18:40|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|12
1614586730000|2021-03-01 08:18:50|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|6
1614586740000|2021-03-01 08:19:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|14
1614586750000|2021-03-01 08:19:10|2249.1|2248.8|2249.3|2249|2249.7|2249.4|2249.1|2248.8|53
1614586760000|2021-03-01 08:19:20|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|7
1614586770000|2021-03-01 08:19:30|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|9
1614586780000|2021-03-01 08:19:40|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|23
1614586790000|2021-03-01 08:19:50|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|18
1614586800000|2021-03-01 08:20:00|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.7|2249.4|8
1614586810000|2021-03-01 08:20:10|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|14
1614586820000|2021-03-01 08:20:20|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|9
1614586830000|2021-03-01 08:20:30|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|7
1614586840000|2021-03-01 08:20:40|2250.4|2250.1|2254.6|2254.3|2254.7|2254.4|2250.2|2249.9|428
1614586850000|2021-03-01 08:20:50|2254.8|2254.5|2252.1|2251.8|2254.8|2254.5|2252.1|2251.8|69
1614586860000|2021-03-01 08:21:00|2252|2251.7|2252.6|2252.3|2252.7|2252.4|2252|2251.7|40
1614586870000|2021-03-01 08:21:10|2252.5|2252.2|2251.3|2251|2252.5|2252.2|2251.3|2251|31
1614586880000|2021-03-01 08:21:20|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|7
1614586900000|2021-03-01 08:21:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.8|2250.5|9
1614586910000|2021-03-01 08:21:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|4
1614586920000|2021-03-01 08:22:00|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|4
1614586930000|2021-03-01 08:22:10|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.8|2250.5|6
1614586940000|2021-03-01 08:22:20|2251.3|2251|2250.5|2250.2|2251.3|2251|2250.4|2250.1|8
1614586950000|2021-03-01 08:22:30|2250.4|2250.1|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|5
1614586960000|2021-03-01 08:22:40|2250|2249.7|2250.4|2250.1|2250.4|2250.1|2250|2249.7|5
1614586970000|2021-03-01 08:22:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.3|2250|6
1614586980000|2021-03-01 08:23:00|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|8
1614586990000|2021-03-01 08:23:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1614587000000|2021-03-01 08:23:20|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|14
1614587010000|2021-03-01 08:23:30|2250.1|2249.8|2250.5|2250.2|2250.7|2250.4|2250.1|2249.8|8
1614587020000|2021-03-01 08:23:40|2251|2250.7|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|6
1614587030000|2021-03-01 08:23:50|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|3
1614587040000|2021-03-01 08:24:00|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|6
1614587050000|2021-03-01 08:24:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1614587060000|2021-03-01 08:24:20|2250.9|2250.6|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|4
1614587070000|2021-03-01 08:24:30|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|3
1614587080000|2021-03-01 08:24:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1614587090000|2021-03-01 08:24:50|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|2
1614587100000|2021-03-01 08:25:00|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|4
1614587110000|2021-03-01 08:25:10|2251.4|2251.1|2251.5|2251.2|2251.8|2251.5|2251.4|2251.1|30
1614587120000|2021-03-01 08:25:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1614587130000|2021-03-01 08:25:30|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|11
1614587140000|2021-03-01 08:25:40|2250.4|2250.1|2250|2249.7|2250.4|2250.1|2250|2249.7|10
1614587150000|2021-03-01 08:25:50|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|3
1614587160000|2021-03-01 08:26:00|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|6
1614587190000|2021-03-01 08:26:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|8
1614587200000|2021-03-01 08:26:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|5
1614587210000|2021-03-01 08:26:50|2249.8|2249.5|2250|2249.7|2250.2|2249.9|2249.8|2249.5|6
1614587220000|2021-03-01 08:27:00|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|3
1614587230000|2021-03-01 08:27:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|4
1614587240000|2021-03-01 08:27:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1614587250000|2021-03-01 08:27:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|7
1614587260000|2021-03-01 08:27:40|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|2
1614587270000|2021-03-01 08:27:50|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|6
1614587280000|2021-03-01 08:28:00|||||||||1
1614587290000|2021-03-01 08:28:10|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|32
1614587310000|2021-03-01 08:28:30|2250.2|2249.9|2250.4|2250.1|2250.6|2250.3|2250.2|2249.9|5
1614587320000|2021-03-01 08:28:40|2250.6|2250.3|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|8
1614587330000|2021-03-01 08:28:50|2250.4|2250.1|2250|2249.7|2250.4|2250.1|2250|2249.7|29
1614587340000|2021-03-01 08:29:00|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|11
1614587350000|2021-03-01 08:29:10|||||||||1
1614587360000|2021-03-01 08:29:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1614587370000|2021-03-01 08:29:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|2
1614587380000|2021-03-01 08:29:40|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|2
1614587390000|2021-03-01 08:29:50|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|14
1614587400000|2021-03-01 08:30:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|5
1614587410000|2021-03-01 08:30:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1614587420000|2021-03-01 08:30:20|2250.4|2250.1|2250|2249.7|2250.4|2250.1|2250|2249.7|5
1614587440000|2021-03-01 08:30:40|2250.4|2250.1|2249.8|2249.5|2250.4|2250.1|2249.8|2249.5|9
1614587450000|2021-03-01 08:30:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|5
1614587470000|2021-03-01 08:31:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|3
1614587480000|2021-03-01 08:31:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|5
1614587500000|2021-03-01 08:31:40|2249.4|2249.1|2248.9|2248.6|2249.4|2249.1|2248.9|2248.6|9
1614587510000|2021-03-01 08:31:50|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|4
1614587520000|2021-03-01 08:32:00|2248.1|2247.8|2248.3|2248|2248.5|2248.2|2248.1|2247.8|18
1614587530000|2021-03-01 08:32:10|2248.2|2247.9|2247.6|2247.3|2248.2|2247.9|2247.6|2247.3|15
1614587540000|2021-03-01 08:32:20|2247.5|2247.2|2247.1|2246.8|2247.7|2247.4|2247.1|2246.8|30
1614587560000|2021-03-01 08:32:40|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.4|2247.1|14
1614587570000|2021-03-01 08:32:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|4
1614587580000|2021-03-01 08:33:00|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|16
1614587590000|2021-03-01 08:33:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1614587600000|2021-03-01 08:33:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|3
1614587610000|2021-03-01 08:33:30|2248.4|2248.1|2249|2248.7|2249|2248.7|2248.4|2248.1|5
1614587620000|2021-03-01 08:33:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1614587630000|2021-03-01 08:33:50|2249.7|2249.4|2250|2249.7|2250.1|2249.8|2249.5|2249.2|8
1614587640000|2021-03-01 08:34:00|2249.8|2249.5|2250.6|2250.3|2250.6|2250.3|2249.8|2249.5|5
1614587650000|2021-03-01 08:34:10|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|3
1614587660000|2021-03-01 08:34:20|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|38
1614587670000|2021-03-01 08:34:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|15
1614587680000|2021-03-01 08:34:40|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|2
1614587690000|2021-03-01 08:34:50|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|6
1614587700000|2021-03-01 08:35:00|2252|2251.7|2252.5|2252.2|2252.7|2252.4|2251.9|2251.6|20
1614587710000|2021-03-01 08:35:10|2252.4|2252.1|2253.1|2252.8|2253.4|2253.1|2252.4|2252.1|27
1614587720000|2021-03-01 08:35:20|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|16
1614587730000|2021-03-01 08:35:30|2252.9|2252.6|2253.4|2253.1|2253.6|2253.3|2252.9|2252.6|12
1614587740000|2021-03-01 08:35:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1614587750000|2021-03-01 08:35:50|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|3
1614587760000|2021-03-01 08:36:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|6
1614587770000|2021-03-01 08:36:10|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|6
1614587780000|2021-03-01 08:36:20|2252.6|2252.3|2252.5|2252.2|2253|2252.7|2252.5|2252.2|15
1614587800000|2021-03-01 08:36:40|2253|2252.7|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|9
1614587810000|2021-03-01 08:36:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1614587820000|2021-03-01 08:37:00|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|3
1614587830000|2021-03-01 08:37:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1614587840000|2021-03-01 08:37:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|3
1614587860000|2021-03-01 08:37:40|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|4
1614587870000|2021-03-01 08:37:50|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|2
1614587880000|2021-03-01 08:38:00|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.2|2251.9|4
1614587890000|2021-03-01 08:38:10|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|3
1614587900000|2021-03-01 08:38:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|4
1614587920000|2021-03-01 08:38:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1614587940000|2021-03-01 08:39:00|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|2
1614587950000|2021-03-01 08:39:10|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|11
1614587960000|2021-03-01 08:39:20|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|7
1614587980000|2021-03-01 08:39:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1614588000000|2021-03-01 08:40:00|2251.2|2250.9|2250.6|2250.3|2251.2|2250.9|2250.6|2250.3|5
1614588010000|2021-03-01 08:40:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|14
1614588020000|2021-03-01 08:40:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|5
1614588030000|2021-03-01 08:40:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|4
1614588040000|2021-03-01 08:40:40|2251.7|2251.4|2252.2|2251.9|2252.2|2251.9|2251.4|2251.1|97
1614588050000|2021-03-01 08:40:50|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.2|2250.9|90
1614588060000|2021-03-01 08:41:00|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|12
1614588070000|2021-03-01 08:41:10|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|2
1614588090000|2021-03-01 08:41:30|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|15
1614588100000|2021-03-01 08:41:40|2252.3|2252|2252.7|2252.4|2252.7|2252.4|2252.3|2252|15
1614588110000|2021-03-01 08:41:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1614588120000|2021-03-01 08:42:00|2253.6|2253.3|2253.5|2253.2|2253.8|2253.5|2253.2|2252.9|16
1614588130000|2021-03-01 08:42:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2252.6|2252.3|23
1614588140000|2021-03-01 08:42:20|2253.3|2253|2253.4|2253.1|2253.6|2253.3|2253.3|2253|21
1614588150000|2021-03-01 08:42:30|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|7
1614588180000|2021-03-01 08:43:00|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|10
1614588190000|2021-03-01 08:43:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|3
1614588200000|2021-03-01 08:43:20|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|3
1614588220000|2021-03-01 08:43:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1614588240000|2021-03-01 08:44:00|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|3
1614588250000|2021-03-01 08:44:10|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|3
1614588260000|2021-03-01 08:44:20|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|5
1614588280000|2021-03-01 08:44:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1614588290000|2021-03-01 08:44:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1614588310000|2021-03-01 08:45:10|2252.2|2251.9|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|3
1614588320000|2021-03-01 08:45:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1614588330000|2021-03-01 08:45:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|4
1614588340000|2021-03-01 08:45:40|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.7|2253.4|5
1614588350000|2021-03-01 08:45:50|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|26
1614588360000|2021-03-01 08:46:00|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.1|2252.8|11
1614588380000|2021-03-01 08:46:20|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.7|2252.4|15
1614588390000|2021-03-01 08:46:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|6
1614588400000|2021-03-01 08:46:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|2
1614588410000|2021-03-01 08:46:50|||||||||1
1614588420000|2021-03-01 08:47:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|2
1614588430000|2021-03-01 08:47:10|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|2
1614588440000|2021-03-01 08:47:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1614588450000|2021-03-01 08:47:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|48
1614588460000|2021-03-01 08:47:40|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|12
1614588470000|2021-03-01 08:47:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1614588480000|2021-03-01 08:48:00|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|10
1614588490000|2021-03-01 08:48:10|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|6
1614588500000|2021-03-01 08:48:20|||||||||2
1614588510000|2021-03-01 08:48:30|2251.9|2251.6|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|13
1614588530000|2021-03-01 08:48:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1614588540000|2021-03-01 08:49:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1614588550000|2021-03-01 08:49:10|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|7
1614588560000|2021-03-01 08:49:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1614588570000|2021-03-01 08:49:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1614588580000|2021-03-01 08:49:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1614588590000|2021-03-01 08:49:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1614588600000|2021-03-01 08:50:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1614588610000|2021-03-01 08:50:10|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.4|2250.1|32
1614588630000|2021-03-01 08:50:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|4
1614588640000|2021-03-01 08:50:40|2250.8|2250.5|2250.3|2250|2250.8|2250.5|2250.3|2250|7
1614588650000|2021-03-01 08:50:50|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|2
1614588660000|2021-03-01 08:51:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1614588670000|2021-03-01 08:51:10|2250.6|2250.3|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|3
1614588680000|2021-03-01 08:51:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1614588690000|2021-03-01 08:51:30|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2250|2249.7|4
1614588710000|2021-03-01 08:51:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|4
1614588720000|2021-03-01 08:52:00|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|6
1614588730000|2021-03-01 08:52:10|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|5
1614588750000|2021-03-01 08:52:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|3
1614588760000|2021-03-01 08:52:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|3
1614588770000|2021-03-01 08:52:50|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.5|2250.2|8
1614588780000|2021-03-01 08:53:00|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|4
1614588790000|2021-03-01 08:53:10|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|2
1614588820000|2021-03-01 08:53:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614588830000|2021-03-01 08:53:50|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|6
1614588840000|2021-03-01 08:54:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1614588850000|2021-03-01 08:54:10|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|3
1614588860000|2021-03-01 08:54:20|||||||||3
1614588870000|2021-03-01 08:54:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1614588880000|2021-03-01 08:54:40|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|9
1614588890000|2021-03-01 08:54:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2
1614588900000|2021-03-01 08:55:00|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|3
1614588920000|2021-03-01 08:55:20|||||||||1
1614588930000|2021-03-01 08:55:30|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|8
1614588940000|2021-03-01 08:55:40|2250.6|2250.3|2251.2|2250.9|2251.2|2250.9|2250.6|2250.3|2
1614588950000|2021-03-01 08:55:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1614588960000|2021-03-01 08:56:00|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|20
1614588970000|2021-03-01 08:56:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|3
1614588980000|2021-03-01 08:56:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1614588990000|2021-03-01 08:56:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|3
1614589000000|2021-03-01 08:56:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1614589010000|2021-03-01 08:56:50|2251.1|2250.8|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|17
1614589020000|2021-03-01 08:57:00|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|9
1614589040000|2021-03-01 08:57:20|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|6
1614589060000|2021-03-01 08:57:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|8
1614589070000|2021-03-01 08:57:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|3
1614589090000|2021-03-01 08:58:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1614589100000|2021-03-01 08:58:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1614589120000|2021-03-01 08:58:40|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|4
1614589130000|2021-03-01 08:58:50|||||||||1
1614589140000|2021-03-01 08:59:00|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|2
1614589150000|2021-03-01 08:59:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|3
1614589160000|2021-03-01 08:59:20|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|7
1614589170000|2021-03-01 08:59:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|8
1614589180000|2021-03-01 08:59:40|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|4
1614589190000|2021-03-01 08:59:50|||||||||1
1614589200000|2021-03-01 09:00:00|2250.4|2250.1|2251|2250.7|2251.2|2250.9|2250.2|2249.9|29
1614589210000|2021-03-01 09:00:10|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|16
1614589220000|2021-03-01 09:00:20|2250.8|2250.5|2251.2|2250.9|2251.6|2251.3|2250.8|2250.5|7
1614589230000|2021-03-01 09:00:30|2251.6|2251.3|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|17
1614589240000|2021-03-01 09:00:40|2251.7|2251.4|2251.9|2251.6|2252|2251.7|2251.7|2251.4|4
1614589260000|2021-03-01 09:01:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|11
1614589270000|2021-03-01 09:01:10|2253.3|2253|2254.2|2253.9|2254.3|2254|2252.6|2252.3|26
1614589280000|2021-03-01 09:01:20|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|9
1614589290000|2021-03-01 09:01:30|2253.3|2253|2253.9|2253.6|2253.9|2253.6|2253.3|2253|8
1614589300000|2021-03-01 09:01:40|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|8
1614589320000|2021-03-01 09:02:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1614589330000|2021-03-01 09:02:10|2252.1|2251.8|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|11
1614589340000|2021-03-01 09:02:20|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|4
1614589350000|2021-03-01 09:02:30|2251.4|2251.1|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|10
1614589360000|2021-03-01 09:02:40|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2249.8|2249.5|27
1614589370000|2021-03-01 09:02:50|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.4|2249.1|41
1614589380000|2021-03-01 09:03:00|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.4|2249.1|10
1614589390000|2021-03-01 09:03:10|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|4
1614589400000|2021-03-01 09:03:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|4
1614589410000|2021-03-01 09:03:30|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|3
1614589420000|2021-03-01 09:03:40|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|17
1614589430000|2021-03-01 09:03:50|||||||||16
1614589440000|2021-03-01 09:04:00|2249.3|2249|2249.8|2249.5|2249.8|2249.5|2249.3|2249|9
1614589450000|2021-03-01 09:04:10|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|2
1614589460000|2021-03-01 09:04:20|||||||||6
1614589470000|2021-03-01 09:04:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1614589480000|2021-03-01 09:04:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1614589490000|2021-03-01 09:04:50|2249.2|2248.9|2248.4|2248.1|2249.2|2248.9|2248.4|2248.1|25
1614589500000|2021-03-01 09:05:00|2248|2247.7|2248.6|2248.3|2248.6|2248.3|2248|2247.7|27
1614589510000|2021-03-01 09:05:10|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.5|2248.2|9
1614589520000|2021-03-01 09:05:20|2248.4|2248.1|2248.9|2248.6|2248.9|2248.6|2248.4|2248.1|3
1614589530000|2021-03-01 09:05:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1614589540000|2021-03-01 09:05:40|2248.8|2248.5|2249|2248.7|2249.2|2248.9|2248.8|2248.5|4
1614589550000|2021-03-01 09:05:50|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|4
1614589560000|2021-03-01 09:06:00|||||||||1
1614589570000|2021-03-01 09:06:10|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|4
1614589580000|2021-03-01 09:06:20|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|11
1614589590000|2021-03-01 09:06:30|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.3|2249|10
1614589600000|2021-03-01 09:06:40|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|2
1614589620000|2021-03-01 09:07:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|4
1614589630000|2021-03-01 09:07:10|2249.1|2248.8|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|6
1614589640000|2021-03-01 09:07:20|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.9|2248.6|7
1614589650000|2021-03-01 09:07:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1614589660000|2021-03-01 09:07:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1614589670000|2021-03-01 09:07:50|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|10
1614589700000|2021-03-01 09:08:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1614589710000|2021-03-01 09:08:30|2249.3|2249|2249.7|2249.4|2249.7|2249.4|2249.3|2249|9
1614589720000|2021-03-01 09:08:40|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|6
1614589730000|2021-03-01 09:08:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614589750000|2021-03-01 09:09:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1614589760000|2021-03-01 09:09:20|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|13
1614589770000|2021-03-01 09:09:30|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|8
1614589780000|2021-03-01 09:09:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614589790000|2021-03-01 09:09:50|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|7
1614589800000|2021-03-01 09:10:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1614589810000|2021-03-01 09:10:10|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2249.7|2249.4|31
1614589820000|2021-03-01 09:10:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1614589830000|2021-03-01 09:10:30|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|11
1614589840000|2021-03-01 09:10:40|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|9
1614589850000|2021-03-01 09:10:50|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|13
1614589860000|2021-03-01 09:11:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|2
1614589870000|2021-03-01 09:11:10|2249.3|2249|2249.1|2248.8|2249.3|2249|2248.9|2248.6|16
1614589880000|2021-03-01 09:11:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|5
1614589890000|2021-03-01 09:11:30|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|3
1614589910000|2021-03-01 09:11:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|3
1614589920000|2021-03-01 09:12:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|6
1614589940000|2021-03-01 09:12:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|6
1614589950000|2021-03-01 09:12:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1614589960000|2021-03-01 09:12:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1614589970000|2021-03-01 09:12:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1614589990000|2021-03-01 09:13:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.2|2247.9|79
1614590000000|2021-03-01 09:13:20|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|75
1614590010000|2021-03-01 09:13:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|5
1614590020000|2021-03-01 09:13:40|2249.1|2248.8|2248.2|2247.9|2249.1|2248.8|2248.1|2247.8|45
1614590030000|2021-03-01 09:13:50|2248.1|2247.8|2248.9|2248.6|2248.9|2248.6|2248.1|2247.8|121
1614590040000|2021-03-01 09:14:00|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249|2248.7|15
1614590050000|2021-03-01 09:14:10|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.5|2248.2|11
1614590060000|2021-03-01 09:14:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|18
1614590070000|2021-03-01 09:14:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|5
1614590090000|2021-03-01 09:14:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|6
1614590100000|2021-03-01 09:15:00|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.2|2247.9|14
1614590110000|2021-03-01 09:15:10|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|27
1614590120000|2021-03-01 09:15:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614590130000|2021-03-01 09:15:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249|2248.7|4
1614590150000|2021-03-01 09:15:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614590160000|2021-03-01 09:16:00|2249.7|2249.4|2249|2248.7|2249.7|2249.4|2249|2248.7|8
1614590170000|2021-03-01 09:16:10|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|2
1614590180000|2021-03-01 09:16:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1614590190000|2021-03-01 09:16:30|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|6
1614590200000|2021-03-01 09:16:40|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|3
1614590210000|2021-03-01 09:16:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1614590220000|2021-03-01 09:17:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1614590230000|2021-03-01 09:17:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|2
1614590240000|2021-03-01 09:17:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1614590250000|2021-03-01 09:17:30|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|7
1614590260000|2021-03-01 09:17:40|2248.8|2248.5|2248.6|2248.3|2249|2248.7|2248.6|2248.3|7
1614590270000|2021-03-01 09:17:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.3|2248|9
1614590280000|2021-03-01 09:18:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1614590290000|2021-03-01 09:18:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|6
1614590300000|2021-03-01 09:18:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|3
1614590310000|2021-03-01 09:18:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1614590320000|2021-03-01 09:18:40|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|2
1614590330000|2021-03-01 09:18:50|||||||||1
1614590340000|2021-03-01 09:19:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1614590350000|2021-03-01 09:19:10|2249.1|2248.8|2249.3|2249|2249.5|2249.2|2249.1|2248.8|13
1614590370000|2021-03-01 09:19:30|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.5|2248.2|8
1614590380000|2021-03-01 09:19:40|2248.4|2248.1|2247.7|2247.4|2248.4|2248.1|2247.7|2247.4|9
1614590390000|2021-03-01 09:19:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1614590400000|2021-03-01 09:20:00|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2247.4|2247.1|24
1614590410000|2021-03-01 09:20:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|4
1614590430000|2021-03-01 09:20:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|9
1614590440000|2021-03-01 09:20:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|22
1614590450000|2021-03-01 09:20:50|2247.5|2247.2|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|7
1614590460000|2021-03-01 09:21:00|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|3
1614590470000|2021-03-01 09:21:10|2247.8|2247.5|2247.6|2247.3|2248|2247.7|2247.6|2247.3|15
1614590480000|2021-03-01 09:21:20|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|9
1614590500000|2021-03-01 09:21:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1614590510000|2021-03-01 09:21:50|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|5
1614590520000|2021-03-01 09:22:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1614590530000|2021-03-01 09:22:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1614590540000|2021-03-01 09:22:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1614590550000|2021-03-01 09:22:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|2
1614590560000|2021-03-01 09:22:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|6
1614590570000|2021-03-01 09:22:50|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2247.3|2247|10
1614590580000|2021-03-01 09:23:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|11
1614590600000|2021-03-01 09:23:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1614590610000|2021-03-01 09:23:30|||||||||2
1614590620000|2021-03-01 09:23:40|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.4|2247.1|24
1614590630000|2021-03-01 09:23:50|2247.5|2247.2|2248|2247.7|2248|2247.7|2247.4|2247.1|12
1614590640000|2021-03-01 09:24:00|2248.3|2248|2247.4|2247.1|2248.3|2248|2247.1|2246.8|72
1614590650000|2021-03-01 09:24:10|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|28
1614590660000|2021-03-01 09:24:20|2247.3|2247|2247.5|2247.2|2247.8|2247.5|2247.3|2247|30
1614590670000|2021-03-01 09:24:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|7
1614590680000|2021-03-01 09:24:40|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|7
1614590690000|2021-03-01 09:24:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|9
1614590700000|2021-03-01 09:25:00|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.7|2247.4|7
1614590710000|2021-03-01 09:25:10|2248.1|2247.8|2248.3|2248|2248.3|2248|2248|2247.7|6
1614590720000|2021-03-01 09:25:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|8
1614590730000|2021-03-01 09:25:30|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|11
1614590740000|2021-03-01 09:25:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|12
1614590750000|2021-03-01 09:25:50|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.8|2247.5|14
1614590760000|2021-03-01 09:26:00|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|5
1614590770000|2021-03-01 09:26:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|4
1614590780000|2021-03-01 09:26:20|2247.4|2247.1|2246.9|2246.6|2247.4|2247.1|2246.9|2246.6|6
1614590790000|2021-03-01 09:26:30|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|6
1614590800000|2021-03-01 09:26:40|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.3|2247|6
1614590810000|2021-03-01 09:26:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1614590830000|2021-03-01 09:27:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|7
1614590850000|2021-03-01 09:27:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1614590870000|2021-03-01 09:27:50|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|2
1614590880000|2021-03-01 09:28:00|2247.3|2247|2247.3|2247|2247.5|2247.2|2247.2|2246.9|5
1614590890000|2021-03-01 09:28:10|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|7
1614590900000|2021-03-01 09:28:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1614590910000|2021-03-01 09:28:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1614590920000|2021-03-01 09:28:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1614590930000|2021-03-01 09:28:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614590970000|2021-03-01 09:29:30|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|4
1614590980000|2021-03-01 09:29:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|7
1614590990000|2021-03-01 09:29:50|2246.8|2246.5|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|6
1614591000000|2021-03-01 09:30:00|2246.7|2246.4|2247.2|2246.9|2247.2|2246.9|2246.7|2246.4|22
1614591010000|2021-03-01 09:30:10|2247.7|2247.4|2247.2|2246.9|2247.7|2247.4|2247.2|2246.9|3
1614591020000|2021-03-01 09:30:20|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.2|2246.9|5
1614591030000|2021-03-01 09:30:30|||||||||5
1614591040000|2021-03-01 09:30:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1614591080000|2021-03-01 09:31:20|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|2
1614591090000|2021-03-01 09:31:30|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.6|2246.3|12
1614591100000|2021-03-01 09:31:40|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|2
1614591110000|2021-03-01 09:31:50|||||||||1
1614591120000|2021-03-01 09:32:00|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|4
1614591130000|2021-03-01 09:32:10|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|10
1614591140000|2021-03-01 09:32:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1614591150000|2021-03-01 09:32:30|2247|2246.7|2246.8|2246.5|2247.4|2247.1|2246.8|2246.5|13
1614591160000|2021-03-01 09:32:40|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.8|2246.5|3
1614591170000|2021-03-01 09:32:50|2247.2|2246.9|2246.7|2246.4|2247.2|2246.9|2246.7|2246.4|4
1614591180000|2021-03-01 09:33:00|2246.4|2246.1|2247|2246.7|2247|2246.7|2246.4|2246.1|7
1614591190000|2021-03-01 09:33:10|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|2
1614591210000|2021-03-01 09:33:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1614591220000|2021-03-01 09:33:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1614591230000|2021-03-01 09:33:50|||||||||2
1614591240000|2021-03-01 09:34:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1614591250000|2021-03-01 09:34:10|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.5|2246.2|2
1614591260000|2021-03-01 09:34:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|7
1614591270000|2021-03-01 09:34:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1614591280000|2021-03-01 09:34:40|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.6|2246.3|4
1614591290000|2021-03-01 09:34:50|2246.8|2246.5|2246.8|2246.5|2247|2246.7|2246.8|2246.5|3
1614591300000|2021-03-01 09:35:00|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|3
1614591310000|2021-03-01 09:35:10|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|8
1614591320000|2021-03-01 09:35:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|14
1614591330000|2021-03-01 09:35:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1614591350000|2021-03-01 09:35:50|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.3|2246|14
1614591360000|2021-03-01 09:36:00|2246.6|2246.3|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|8
1614591370000|2021-03-01 09:36:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|7
1614591390000|2021-03-01 09:36:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|5
1614591400000|2021-03-01 09:36:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|14
1614591410000|2021-03-01 09:36:50|||||||||1
1614591420000|2021-03-01 09:37:00|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|4
1614591430000|2021-03-01 09:37:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1614591440000|2021-03-01 09:37:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1614591450000|2021-03-01 09:37:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1614591460000|2021-03-01 09:37:40|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|4
1614591470000|2021-03-01 09:37:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1614591480000|2021-03-01 09:38:00|2245.4|2245.1|2246.2|2245.9|2246.2|2245.9|2245.2|2244.9|25
1614591490000|2021-03-01 09:38:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1614591500000|2021-03-01 09:38:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1614591510000|2021-03-01 09:38:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1614591520000|2021-03-01 09:38:40|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|4
1614591540000|2021-03-01 09:39:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|5
1614591550000|2021-03-01 09:39:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1614591560000|2021-03-01 09:39:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|6
1614591570000|2021-03-01 09:39:30|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1614591580000|2021-03-01 09:39:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1614591590000|2021-03-01 09:39:50|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|2
1614591600000|2021-03-01 09:40:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1614591610000|2021-03-01 09:40:10|2246.5|2246.2|2246|2245.7|2246.5|2246.2|2246|2245.7|2
1614591620000|2021-03-01 09:40:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1614591630000|2021-03-01 09:40:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|4
1614591640000|2021-03-01 09:40:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1614591650000|2021-03-01 09:40:50|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|2
1614591660000|2021-03-01 09:41:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1614591670000|2021-03-01 09:41:10|2246.5|2246.2|2246.1|2245.8|2246.6|2246.3|2246.1|2245.8|7
1614591680000|2021-03-01 09:41:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1614591690000|2021-03-01 09:41:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1614591700000|2021-03-01 09:41:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1614591720000|2021-03-01 09:42:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1614591730000|2021-03-01 09:42:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|3
1614591740000|2021-03-01 09:42:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1614591750000|2021-03-01 09:42:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|3
1614591760000|2021-03-01 09:42:40|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.3|2246|10
1614591770000|2021-03-01 09:42:50|2246.8|2246.5|2246.7|2246.4|2247|2246.7|2246.7|2246.4|5
1614591780000|2021-03-01 09:43:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1614591790000|2021-03-01 09:43:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|5
1614591800000|2021-03-01 09:43:20|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|6
1614591810000|2021-03-01 09:43:30|2247.1|2246.8|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|16
1614591820000|2021-03-01 09:43:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1614591830000|2021-03-01 09:43:50|2247.4|2247.1|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|31
1614591840000|2021-03-01 09:44:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1614591850000|2021-03-01 09:44:10|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|4
1614591860000|2021-03-01 09:44:20|2247.5|2247.2|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|13
1614591870000|2021-03-01 09:44:30|2247.9|2247.6|2248.8|2248.5|2248.8|2248.5|2247.9|2247.6|110
1614591880000|2021-03-01 09:44:40|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|5
1614591890000|2021-03-01 09:44:50|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.8|2248.5|9
1614591900000|2021-03-01 09:45:00|2249.2|2248.9|2248.7|2248.4|2249.3|2249|2248.4|2248.1|22
1614591910000|2021-03-01 09:45:10|||||||||2
1614591930000|2021-03-01 09:45:30|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|4
1614591940000|2021-03-01 09:45:40|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|2
1614591960000|2021-03-01 09:46:00|2249.2|2248.9|2249.7|2249.4|2249.7|2249.4|2249.1|2248.8|13
1614591970000|2021-03-01 09:46:10|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|3
1614591980000|2021-03-01 09:46:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1614591990000|2021-03-01 09:46:30|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249.3|2249|6
1614592000000|2021-03-01 09:46:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|17
1614592020000|2021-03-01 09:47:00|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|7
1614592030000|2021-03-01 09:47:10|||||||||3
1614592040000|2021-03-01 09:47:20|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|8
1614592050000|2021-03-01 09:47:30|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|17
1614592060000|2021-03-01 09:47:40|2250.2|2249.9|2251.5|2251.2|2251.7|2251.4|2250.2|2249.9|198
1614592070000|2021-03-01 09:47:50|2251.6|2251.3|2250.9|2250.6|2251.6|2251.3|2250.9|2250.6|21
1614592080000|2021-03-01 09:48:00|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|10
1614592090000|2021-03-01 09:48:10|2250.4|2250.1|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|4
1614592100000|2021-03-01 09:48:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1614592110000|2021-03-01 09:48:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|6
1614592120000|2021-03-01 09:48:40|2249.5|2249.2|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|15
1614592130000|2021-03-01 09:48:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|24
1614592140000|2021-03-01 09:49:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|4
1614592150000|2021-03-01 09:49:10|2248.8|2248.5|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|17
1614592160000|2021-03-01 09:49:20|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|6
1614592180000|2021-03-01 09:49:40|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|4
1614592190000|2021-03-01 09:49:50|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|2
1614592210000|2021-03-01 09:50:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1614592230000|2021-03-01 09:50:30|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|2
1614592240000|2021-03-01 09:50:40|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|10
1614592260000|2021-03-01 09:51:00|||||||||1
1614592270000|2021-03-01 09:51:10|2250.6|2250.3|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|8
1614592280000|2021-03-01 09:51:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|7
1614592300000|2021-03-01 09:51:40|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|2
1614592320000|2021-03-01 09:52:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1614592340000|2021-03-01 09:52:20|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|4
1614592350000|2021-03-01 09:52:30|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2250|2249.7|3
1614592360000|2021-03-01 09:52:40|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|14
1614592370000|2021-03-01 09:52:50|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|5
1614592380000|2021-03-01 09:53:00|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|2
1614592390000|2021-03-01 09:53:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1614592400000|2021-03-01 09:53:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614592430000|2021-03-01 09:53:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|3
1614592440000|2021-03-01 09:54:00|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|4
1614592450000|2021-03-01 09:54:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1614592480000|2021-03-01 09:54:40|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|2
1614592490000|2021-03-01 09:54:50|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|5
1614592500000|2021-03-01 09:55:00|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|3
1614592510000|2021-03-01 09:55:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1614592530000|2021-03-01 09:55:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1614592560000|2021-03-01 09:56:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|4
1614592610000|2021-03-01 09:56:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1614592620000|2021-03-01 09:57:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1614592630000|2021-03-01 09:57:10|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|2
1614592670000|2021-03-01 09:57:50|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|7
1614592680000|2021-03-01 09:58:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614592690000|2021-03-01 09:58:10|2250.4|2250.1|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|6
1614592710000|2021-03-01 09:58:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|4
1614592720000|2021-03-01 09:58:40|||||||||3
1614592730000|2021-03-01 09:58:50|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|3
1614592740000|2021-03-01 09:59:00|2249.8|2249.5|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|6
1614592760000|2021-03-01 09:59:20|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|3
1614592780000|2021-03-01 09:59:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1614592820000|2021-03-01 10:00:20|2249.6|2249.3|2248.9|2248.6|2249.6|2249.3|2248.9|2248.6|11
1614592830000|2021-03-01 10:00:30|2249|2248.7|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|4
1614592840000|2021-03-01 10:00:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1614592850000|2021-03-01 10:00:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|5
1614592860000|2021-03-01 10:01:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|3
1614592870000|2021-03-01 10:01:10|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|6
1614592880000|2021-03-01 10:01:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1614592890000|2021-03-01 10:01:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|7
1614592900000|2021-03-01 10:01:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614592920000|2021-03-01 10:02:00|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|4
1614592930000|2021-03-01 10:02:10|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|7
1614592960000|2021-03-01 10:02:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1614592970000|2021-03-01 10:02:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1614592980000|2021-03-01 10:03:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614592990000|2021-03-01 10:03:10|||||||||1
1614593000000|2021-03-01 10:03:20|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|4
1614593010000|2021-03-01 10:03:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|4
1614593020000|2021-03-01 10:03:40|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|6
1614593030000|2021-03-01 10:03:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1614593050000|2021-03-01 10:04:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614593060000|2021-03-01 10:04:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1614593070000|2021-03-01 10:04:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614593100000|2021-03-01 10:05:00|||||||||2
1614593110000|2021-03-01 10:05:10|2249.2|2248.9|2250|2249.7|2250|2249.7|2249.2|2248.9|11
1614593120000|2021-03-01 10:05:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|3
1614593130000|2021-03-01 10:05:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|4
1614593150000|2021-03-01 10:05:50|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|2
1614593170000|2021-03-01 10:06:10|2249.6|2249.3|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|12
1614593180000|2021-03-01 10:06:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1614593190000|2021-03-01 10:06:30|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|7
1614593200000|2021-03-01 10:06:40|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|12
1614593210000|2021-03-01 10:06:50|2248.3|2248|2248|2247.7|2248.3|2248|2248|2247.7|12
1614593220000|2021-03-01 10:07:00|2247.8|2247.5|2248.4|2248.1|2248.4|2248.1|2247.8|2247.5|4
1614593230000|2021-03-01 10:07:10|2248.7|2248.4|2248.2|2247.9|2248.8|2248.5|2248.2|2247.9|19
1614593240000|2021-03-01 10:07:20|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|7
1614593260000|2021-03-01 10:07:40|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|2
1614593280000|2021-03-01 10:08:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1614593290000|2021-03-01 10:08:10|2248|2247.7|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|8
1614593300000|2021-03-01 10:08:20|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|2
1614593310000|2021-03-01 10:08:30|||||||||1
1614593320000|2021-03-01 10:08:40|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|6
1614593330000|2021-03-01 10:08:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|10
1614593340000|2021-03-01 10:09:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1614593360000|2021-03-01 10:09:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1614593390000|2021-03-01 10:09:50|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.4|2247.1|6
1614593400000|2021-03-01 10:10:00|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|4
1614593410000|2021-03-01 10:10:10|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|3
1614593430000|2021-03-01 10:10:30|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|3
1614593440000|2021-03-01 10:10:40|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|5
1614593450000|2021-03-01 10:10:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|5
1614593460000|2021-03-01 10:11:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1614593470000|2021-03-01 10:11:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1614593480000|2021-03-01 10:11:20|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|8
1614593510000|2021-03-01 10:11:50|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.6|2247.3|2
1614593520000|2021-03-01 10:12:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1614593530000|2021-03-01 10:12:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|4
1614593550000|2021-03-01 10:12:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1614593560000|2021-03-01 10:12:40|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|4
1614593570000|2021-03-01 10:12:50|||||||||1
1614593600000|2021-03-01 10:13:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|5
1614593610000|2021-03-01 10:13:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|6
1614593620000|2021-03-01 10:13:40|||||||||1
1614593630000|2021-03-01 10:13:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614593640000|2021-03-01 10:14:00|||||||||1
1614593670000|2021-03-01 10:14:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|2
1614593680000|2021-03-01 10:14:40|||||||||2
1614593690000|2021-03-01 10:14:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|4
1614593700000|2021-03-01 10:15:00|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|7
1614593710000|2021-03-01 10:15:10|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|3
1614593720000|2021-03-01 10:15:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|3
1614593730000|2021-03-01 10:15:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1614593750000|2021-03-01 10:15:50|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|2
1614593760000|2021-03-01 10:16:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|5
1614593780000|2021-03-01 10:16:20|2249.7|2249.4|2249.3|2249|2250.1|2249.8|2249.3|2249|8
1614593790000|2021-03-01 10:16:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|4
1614593810000|2021-03-01 10:16:50|||||||||3
1614593820000|2021-03-01 10:17:00|||||||||4
1614593830000|2021-03-01 10:17:10|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|12
1614593840000|2021-03-01 10:17:20|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|13
1614593850000|2021-03-01 10:17:30|2249.6|2249.3|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|7
1614593860000|2021-03-01 10:17:40|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|5
1614593870000|2021-03-01 10:17:50|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|4
1614593880000|2021-03-01 10:18:00|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|3
1614593890000|2021-03-01 10:18:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1614593900000|2021-03-01 10:18:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|3
1614593920000|2021-03-01 10:18:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1614593930000|2021-03-01 10:18:50|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|5
1614593940000|2021-03-01 10:19:00|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|4
1614593950000|2021-03-01 10:19:10|||||||||8
1614593960000|2021-03-01 10:19:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|3
1614593970000|2021-03-01 10:19:30|2249.9|2249.6|2250.4|2250.1|2250.5|2250.2|2249.9|2249.6|164
1614593980000|2021-03-01 10:19:40|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|9
1614593990000|2021-03-01 10:19:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|8
1614594000000|2021-03-01 10:20:00|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|5
1614594010000|2021-03-01 10:20:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|4
1614594020000|2021-03-01 10:20:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|5
1614594030000|2021-03-01 10:20:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|3
1614594040000|2021-03-01 10:20:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|5
1614594050000|2021-03-01 10:20:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1614594060000|2021-03-01 10:21:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1614594080000|2021-03-01 10:21:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1614594090000|2021-03-01 10:21:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1614594100000|2021-03-01 10:21:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1614594110000|2021-03-01 10:21:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1614594120000|2021-03-01 10:22:00|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|2
1614594130000|2021-03-01 10:22:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1614594160000|2021-03-01 10:22:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|2
1614594170000|2021-03-01 10:22:50|||||||||4
1614594180000|2021-03-01 10:23:00|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|5
1614594200000|2021-03-01 10:23:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1614594210000|2021-03-01 10:23:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1614594220000|2021-03-01 10:23:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1614594240000|2021-03-01 10:24:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|6
1614594250000|2021-03-01 10:24:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1614594260000|2021-03-01 10:24:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1614594270000|2021-03-01 10:24:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|3
1614594280000|2021-03-01 10:24:40|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|6
1614594290000|2021-03-01 10:24:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1614594300000|2021-03-01 10:25:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1614594310000|2021-03-01 10:25:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|2
1614594340000|2021-03-01 10:25:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1614594350000|2021-03-01 10:25:50|2252|2251.7|2251.6|2251.3|2252|2251.7|2251.6|2251.3|7
1614594360000|2021-03-01 10:26:00|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|7
1614594370000|2021-03-01 10:26:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1614594390000|2021-03-01 10:26:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1614594410000|2021-03-01 10:26:50|2252|2251.7|2251.6|2251.3|2252|2251.7|2251.6|2251.3|2
1614594420000|2021-03-01 10:27:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1614594430000|2021-03-01 10:27:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|2
1614594440000|2021-03-01 10:27:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1614594470000|2021-03-01 10:27:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1614594480000|2021-03-01 10:28:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1614594490000|2021-03-01 10:28:10|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|3
1614594510000|2021-03-01 10:28:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1614594520000|2021-03-01 10:28:40|||||||||1
1614594550000|2021-03-01 10:29:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1614594560000|2021-03-01 10:29:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1614594580000|2021-03-01 10:29:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1614594590000|2021-03-01 10:29:50|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|6
1614594600000|2021-03-01 10:30:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1614594610000|2021-03-01 10:30:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1614594620000|2021-03-01 10:30:20|2250.2|2249.9|2249.7|2249.4|2250.2|2249.9|2249.7|2249.4|8
1614594630000|2021-03-01 10:30:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|3
1614594650000|2021-03-01 10:30:50|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|11
1614594660000|2021-03-01 10:31:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|16
1614594670000|2021-03-01 10:31:10|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|11
1614594690000|2021-03-01 10:31:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|4
1614594700000|2021-03-01 10:31:40|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|11
1614594710000|2021-03-01 10:31:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|5
1614594720000|2021-03-01 10:32:00|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|4
1614594730000|2021-03-01 10:32:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1614594740000|2021-03-01 10:32:20|2250.2|2249.9|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|8
1614594750000|2021-03-01 10:32:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1614594760000|2021-03-01 10:32:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614594790000|2021-03-01 10:33:10|||||||||1
1614594800000|2021-03-01 10:33:20|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|4
1614594810000|2021-03-01 10:33:30|||||||||1
1614594820000|2021-03-01 10:33:40|2250.8|2250.5|2250.8|2250.5|2251|2250.7|2250.7|2250.4|9
1614594830000|2021-03-01 10:33:50|||||||||1
1614594850000|2021-03-01 10:34:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|9
1614594860000|2021-03-01 10:34:20|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|7
1614594880000|2021-03-01 10:34:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|5
1614594890000|2021-03-01 10:34:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|5
1614594900000|2021-03-01 10:35:00|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|4
1614594910000|2021-03-01 10:35:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|2
1614594920000|2021-03-01 10:35:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1614594930000|2021-03-01 10:35:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|4
1614594940000|2021-03-01 10:35:40|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|3
1614594960000|2021-03-01 10:36:00|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|3
1614594970000|2021-03-01 10:36:10|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|2
1614594990000|2021-03-01 10:36:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1614595030000|2021-03-01 10:37:10|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|4
1614595050000|2021-03-01 10:37:30|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|3
1614595060000|2021-03-01 10:37:40|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|3
1614595090000|2021-03-01 10:38:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1614595100000|2021-03-01 10:38:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1614595110000|2021-03-01 10:38:30|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|5
1614595120000|2021-03-01 10:38:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2
1614595130000|2021-03-01 10:38:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1614595150000|2021-03-01 10:39:10|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|16
1614595160000|2021-03-01 10:39:20|||||||||1
1614595180000|2021-03-01 10:39:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1614595190000|2021-03-01 10:39:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1614595200000|2021-03-01 10:40:00|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|5
1614595210000|2021-03-01 10:40:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1614595220000|2021-03-01 10:40:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1614595230000|2021-03-01 10:40:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1614595250000|2021-03-01 10:40:50|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|9
1614595260000|2021-03-01 10:41:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|3
1614595270000|2021-03-01 10:41:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|3
1614595290000|2021-03-01 10:41:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1614595300000|2021-03-01 10:41:40|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|8
1614595310000|2021-03-01 10:41:50|2249.6|2249.3|2249.6|2249.3|2250|2249.7|2249.6|2249.3|15
1614595320000|2021-03-01 10:42:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1614595330000|2021-03-01 10:42:10|2250.1|2249.8|2249.6|2249.3|2250.1|2249.8|2249.6|2249.3|37
1614595340000|2021-03-01 10:42:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1614595350000|2021-03-01 10:42:30|||||||||1
1614595360000|2021-03-01 10:42:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1614595370000|2021-03-01 10:42:50|||||||||1
1614595380000|2021-03-01 10:43:00|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|10
1614595390000|2021-03-01 10:43:10|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|8
1614595420000|2021-03-01 10:43:40|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|8
1614595430000|2021-03-01 10:43:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1614595460000|2021-03-01 10:44:20|||||||||1
1614595470000|2021-03-01 10:44:30|2248.7|2248.4|2248|2247.7|2248.7|2248.4|2247.7|2247.4|16
1614595480000|2021-03-01 10:44:40|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|18
1614595490000|2021-03-01 10:44:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1614595500000|2021-03-01 10:45:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|5
1614595510000|2021-03-01 10:45:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1614595520000|2021-03-01 10:45:20|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|7
1614595530000|2021-03-01 10:45:30|2247.9|2247.6|2247.8|2247.5|2248.3|2248|2247.8|2247.5|6
1614595540000|2021-03-01 10:45:40|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|8
1614595550000|2021-03-01 10:45:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614595560000|2021-03-01 10:46:00|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|4
1614595570000|2021-03-01 10:46:10|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|3
1614595580000|2021-03-01 10:46:20|||||||||1
1614595590000|2021-03-01 10:46:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|5
1614595620000|2021-03-01 10:47:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1614595630000|2021-03-01 10:47:10|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|5
1614595660000|2021-03-01 10:47:40|2248|2247.7|2248.7|2248.4|2248.7|2248.4|2248|2247.7|3
1614595680000|2021-03-01 10:48:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614595710000|2021-03-01 10:48:30|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|4
1614595730000|2021-03-01 10:48:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|3
1614595740000|2021-03-01 10:49:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1614595760000|2021-03-01 10:49:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.1|2247.8|8
1614595770000|2021-03-01 10:49:30|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1614595780000|2021-03-01 10:49:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1614595790000|2021-03-01 10:49:50|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1614595810000|2021-03-01 10:50:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1614595850000|2021-03-01 10:50:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1614595860000|2021-03-01 10:51:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1614595870000|2021-03-01 10:51:10|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|3
1614595880000|2021-03-01 10:51:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1614595890000|2021-03-01 10:51:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1614595920000|2021-03-01 10:52:00|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|14
1614595930000|2021-03-01 10:52:10|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|3
1614595990000|2021-03-01 10:53:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1614596030000|2021-03-01 10:53:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1614596050000|2021-03-01 10:54:10|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|4
1614596100000|2021-03-01 10:55:00|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|3
1614596110000|2021-03-01 10:55:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614596120000|2021-03-01 10:55:20|2247.3|2247|2247.2|2246.9|2247.3|2247|2246.9|2246.6|7
1614596160000|2021-03-01 10:56:00|2247.1|2246.8|2247.3|2247|2247.5|2247.2|2247.1|2246.8|7
1614596170000|2021-03-01 10:56:10|||||||||2
1614596180000|2021-03-01 10:56:20|||||||||1
1614596200000|2021-03-01 10:56:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1614596230000|2021-03-01 10:57:10|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.3|2247|9
1614596270000|2021-03-01 10:57:50|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2247.3|2247|2
1614596280000|2021-03-01 10:58:00|||||||||1
1614596330000|2021-03-01 10:58:50|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|9
1614596340000|2021-03-01 10:59:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1614596350000|2021-03-01 10:59:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614596360000|2021-03-01 10:59:20|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|3
1614596370000|2021-03-01 10:59:30|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|7
1614596380000|2021-03-01 10:59:40|2247.3|2247|2246.9|2246.6|2247.5|2247.2|2246.9|2246.6|13
1614596400000|2021-03-01 11:00:00|2247|2246.7|2245.9|2245.6|2247|2246.7|2245.9|2245.6|30
1614596410000|2021-03-01 11:00:10|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|7
1614596420000|2021-03-01 11:00:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|3
1614596430000|2021-03-01 11:00:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|5
1614596460000|2021-03-01 11:01:00|2246.7|2246.4|2247.4|2247.1|2247.4|2247.1|2246.7|2246.4|12
1614596470000|2021-03-01 11:01:10|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2247.3|2247|5
1614596480000|2021-03-01 11:01:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|3
1614596500000|2021-03-01 11:01:40|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1614596510000|2021-03-01 11:01:50|2247.3|2247|2246.8|2246.5|2247.3|2247|2246.8|2246.5|6
1614596520000|2021-03-01 11:02:00|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|3
1614596550000|2021-03-01 11:02:30|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2246.8|2246.5|9
1614596560000|2021-03-01 11:02:40|2247.2|2246.9|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|5
1614596570000|2021-03-01 11:02:50|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|9
1614596580000|2021-03-01 11:03:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1614596590000|2021-03-01 11:03:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1614596600000|2021-03-01 11:03:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1614596610000|2021-03-01 11:03:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1614596620000|2021-03-01 11:03:40|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|9
1614596630000|2021-03-01 11:03:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1614596660000|2021-03-01 11:04:20|2247|2246.7|2246.6|2246.3|2247|2246.7|2246.6|2246.3|10
1614596670000|2021-03-01 11:04:30|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|3
1614596690000|2021-03-01 11:04:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1614596700000|2021-03-01 11:05:00|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|6
1614596710000|2021-03-01 11:05:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1614596720000|2021-03-01 11:05:20|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.3|2246|4
1614596740000|2021-03-01 11:05:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1614596750000|2021-03-01 11:05:50|2246.3|2246|2245.8|2245.5|2246.3|2246|2245.6|2245.3|123
1614596760000|2021-03-01 11:06:00|2245.7|2245.4|2244.9|2244.6|2245.7|2245.4|2244.9|2244.6|50
1614596770000|2021-03-01 11:06:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|4
1614596780000|2021-03-01 11:06:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1614596790000|2021-03-01 11:06:30|2245.2|2244.9|2244.5|2244.2|2245.2|2244.9|2244.2|2243.9|18
1614596800000|2021-03-01 11:06:40|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|12
1614596810000|2021-03-01 11:06:50|2244.4|2244.1|2244.9|2244.6|2244.9|2244.6|2244.3|2244|27
1614596820000|2021-03-01 11:07:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1614596830000|2021-03-01 11:07:10|2245.1|2244.8|2244.3|2244|2245.1|2244.8|2244.3|2244|9
1614596840000|2021-03-01 11:07:20|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|3
1614596850000|2021-03-01 11:07:30|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|31
1614596860000|2021-03-01 11:07:40|||||||||1
1614596870000|2021-03-01 11:07:50|2243.6|2243.3|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|16
1614596880000|2021-03-01 11:08:00|2243.8|2243.5|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|14
1614596900000|2021-03-01 11:08:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|2
1614596910000|2021-03-01 11:08:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1614596930000|2021-03-01 11:08:50|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.9|2244.6|6
1614596940000|2021-03-01 11:09:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1614596960000|2021-03-01 11:09:20|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|4
1614596990000|2021-03-01 11:09:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1614597000000|2021-03-01 11:10:00|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|2
1614597010000|2021-03-01 11:10:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1614597020000|2021-03-01 11:10:20|2245|2244.7|2245|2244.7|2245.2|2244.9|2245|2244.7|6
1614597030000|2021-03-01 11:10:30|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|4
1614597050000|2021-03-01 11:10:50|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|3
1614597060000|2021-03-01 11:11:00|||||||||1
1614597070000|2021-03-01 11:11:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1614597080000|2021-03-01 11:11:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1614597090000|2021-03-01 11:11:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|6
1614597100000|2021-03-01 11:11:40|||||||||1
1614597130000|2021-03-01 11:12:10|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|5
1614597140000|2021-03-01 11:12:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1614597170000|2021-03-01 11:12:50|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|2
1614597180000|2021-03-01 11:13:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1614597200000|2021-03-01 11:13:20|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|8
1614597230000|2021-03-01 11:13:50|2243.3|2243|2243|2242.7|2243.3|2243|2242.9|2242.6|8
1614597240000|2021-03-01 11:14:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|2
1614597250000|2021-03-01 11:14:10|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|4
1614597270000|2021-03-01 11:14:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|8
1614597280000|2021-03-01 11:14:40|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|5
1614597290000|2021-03-01 11:14:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1614597300000|2021-03-01 11:15:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|5
1614597330000|2021-03-01 11:15:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614597350000|2021-03-01 11:15:50|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|4
1614597360000|2021-03-01 11:16:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614597390000|2021-03-01 11:16:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1614597400000|2021-03-01 11:16:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2244|2243.7|3
1614597420000|2021-03-01 11:17:00|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|3
1614597440000|2021-03-01 11:17:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|7
1614597470000|2021-03-01 11:17:50|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|10
1614597490000|2021-03-01 11:18:10|||||||||1
1614597520000|2021-03-01 11:18:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1614597540000|2021-03-01 11:19:00|||||||||1
1614597550000|2021-03-01 11:19:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1614597560000|2021-03-01 11:19:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1614597580000|2021-03-01 11:19:40|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|2
1614597600000|2021-03-01 11:20:00|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|5
1614597610000|2021-03-01 11:20:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1614597620000|2021-03-01 11:20:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614597630000|2021-03-01 11:20:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1614597640000|2021-03-01 11:20:40|2243.4|2243.1|2242.5|2242.2|2243.4|2243.1|2242.5|2242.2|15
1614597650000|2021-03-01 11:20:50|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|2
1614597660000|2021-03-01 11:21:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1614597670000|2021-03-01 11:21:10|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.3|2242|15
1614597690000|2021-03-01 11:21:30|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|5
1614597700000|2021-03-01 11:21:40|2242.2|2241.9|2242.5|2242.2|2242.6|2242.3|2242.1|2241.8|10
1614597710000|2021-03-01 11:21:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1614597720000|2021-03-01 11:22:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614597730000|2021-03-01 11:22:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|4
1614597740000|2021-03-01 11:22:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614597750000|2021-03-01 11:22:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1614597760000|2021-03-01 11:22:40|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.3|2242|34
1614597770000|2021-03-01 11:22:50|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|2
1614597780000|2021-03-01 11:23:00|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|28
1614597790000|2021-03-01 11:23:10|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|4
1614597800000|2021-03-01 11:23:20|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.3|2242|3
1614597810000|2021-03-01 11:23:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1614597820000|2021-03-01 11:23:40|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|6
1614597850000|2021-03-01 11:24:10|2242.8|2242.5|2243.3|2243|2243.4|2243.1|2242.8|2242.5|5
1614597860000|2021-03-01 11:24:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1614597870000|2021-03-01 11:24:30|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.3|2243|2
1614597890000|2021-03-01 11:24:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1614597910000|2021-03-01 11:25:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|5
1614597930000|2021-03-01 11:25:30|2244.1|2243.8|2243.7|2243.4|2244.3|2244|2243.7|2243.4|15
1614597960000|2021-03-01 11:26:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1614597970000|2021-03-01 11:26:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1614597980000|2021-03-01 11:26:20|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|2
1614597990000|2021-03-01 11:26:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1614598000000|2021-03-01 11:26:40|||||||||2
1614598010000|2021-03-01 11:26:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|4
1614598020000|2021-03-01 11:27:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|13
1614598040000|2021-03-01 11:27:20|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|6
1614598050000|2021-03-01 11:27:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1614598060000|2021-03-01 11:27:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1614598080000|2021-03-01 11:28:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1614598090000|2021-03-01 11:28:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|4
1614598110000|2021-03-01 11:28:30|2242.7|2242.4|2242.7|2242.4|2243|2242.7|2242.7|2242.4|6
1614598120000|2021-03-01 11:28:40|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|6
1614598130000|2021-03-01 11:28:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1614598140000|2021-03-01 11:29:00|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|11
1614598150000|2021-03-01 11:29:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|4
1614598170000|2021-03-01 11:29:30|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|4
1614598180000|2021-03-01 11:29:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1614598190000|2021-03-01 11:29:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1614598200000|2021-03-01 11:30:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1614598210000|2021-03-01 11:30:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1614598220000|2021-03-01 11:30:20|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2242|2241.7|13
1614598230000|2021-03-01 11:30:30|2242.1|2241.8|2242.6|2242.3|2242.6|2242.3|2242.1|2241.8|4
1614598250000|2021-03-01 11:30:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|4
1614598260000|2021-03-01 11:31:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|2
1614598270000|2021-03-01 11:31:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1614598290000|2021-03-01 11:31:30|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|5
1614598300000|2021-03-01 11:31:40|2243.2|2242.9|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|3
1614598310000|2021-03-01 11:31:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|3
1614598320000|2021-03-01 11:32:00|||||||||2
1614598330000|2021-03-01 11:32:10|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2242.9|2242.6|7
1614598340000|2021-03-01 11:32:20|||||||||1
1614598360000|2021-03-01 11:32:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|3
1614598370000|2021-03-01 11:32:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243|2242.7|10
1614598380000|2021-03-01 11:33:00|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|5
1614598390000|2021-03-01 11:33:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1614598400000|2021-03-01 11:33:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1614598410000|2021-03-01 11:33:30|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.3|2243|9
1614598420000|2021-03-01 11:33:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1614598430000|2021-03-01 11:33:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|6
1614598440000|2021-03-01 11:34:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1614598460000|2021-03-01 11:34:20|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|3
1614598470000|2021-03-01 11:34:30|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|4
1614598480000|2021-03-01 11:34:40|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|5
1614598490000|2021-03-01 11:34:50|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|7
1614598510000|2021-03-01 11:35:10|2244.9|2244.6|2244.6|2244.3|2245|2244.7|2244.6|2244.3|4
1614598520000|2021-03-01 11:35:20|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|4
1614598530000|2021-03-01 11:35:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1614598540000|2021-03-01 11:35:40|||||||||2
1614598550000|2021-03-01 11:35:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|3
1614598560000|2021-03-01 11:36:00|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|2
1614598570000|2021-03-01 11:36:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1614598580000|2021-03-01 11:36:20|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|7
1614598600000|2021-03-01 11:36:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1614598620000|2021-03-01 11:37:00|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2245|2244.7|3
1614598640000|2021-03-01 11:37:20|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|2
1614598650000|2021-03-01 11:37:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1614598670000|2021-03-01 11:37:50|2245.5|2245.2|2244.9|2244.6|2245.5|2245.2|2244.9|2244.6|17
1614598680000|2021-03-01 11:38:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1614598690000|2021-03-01 11:38:10|||||||||2
1614598700000|2021-03-01 11:38:20|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|11
1614598710000|2021-03-01 11:38:30|2244.9|2244.6|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|36
1614598720000|2021-03-01 11:38:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1614598730000|2021-03-01 11:38:50|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|5
1614598750000|2021-03-01 11:39:10|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|9
1614598760000|2021-03-01 11:39:20|||||||||4
1614598780000|2021-03-01 11:39:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|4
1614598790000|2021-03-01 11:39:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1614598800000|2021-03-01 11:40:00|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1614598810000|2021-03-01 11:40:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1614598830000|2021-03-01 11:40:30|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2246|2245.7|5
1614598840000|2021-03-01 11:40:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|3
1614598850000|2021-03-01 11:40:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1614598860000|2021-03-01 11:41:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1614598880000|2021-03-01 11:41:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1614598890000|2021-03-01 11:41:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|3
1614598900000|2021-03-01 11:41:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1614598920000|2021-03-01 11:42:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|4
1614598930000|2021-03-01 11:42:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1614598940000|2021-03-01 11:42:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1614598950000|2021-03-01 11:42:30|2246|2245.7|2246|2245.7|2246.2|2245.9|2246|2245.7|8
1614598960000|2021-03-01 11:42:40|||||||||1
1614598990000|2021-03-01 11:43:10|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|7
1614599000000|2021-03-01 11:43:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|7
1614599010000|2021-03-01 11:43:30|||||||||1
1614599020000|2021-03-01 11:43:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1614599040000|2021-03-01 11:44:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1614599070000|2021-03-01 11:44:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1614599080000|2021-03-01 11:44:40|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|3
1614599090000|2021-03-01 11:44:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|4
1614599120000|2021-03-01 11:45:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1614599140000|2021-03-01 11:45:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1614599150000|2021-03-01 11:45:50|||||||||2
1614599160000|2021-03-01 11:46:00|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|39
1614599170000|2021-03-01 11:46:10|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|4
1614599180000|2021-03-01 11:46:20|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|15
1614599190000|2021-03-01 11:46:30|||||||||2
1614599200000|2021-03-01 11:46:40|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|2
1614599210000|2021-03-01 11:46:50|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|7
1614599220000|2021-03-01 11:47:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1614599230000|2021-03-01 11:47:10|2246.6|2246.3|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|26
1614599240000|2021-03-01 11:47:20|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.1|2245.8|11
1614599250000|2021-03-01 11:47:30|||||||||1
1614599260000|2021-03-01 11:47:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|6
1614599270000|2021-03-01 11:47:50|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|2
1614599280000|2021-03-01 11:48:00|2245.9|2245.6|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|6
1614599290000|2021-03-01 11:48:10|2245.7|2245.4|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|5
1614599300000|2021-03-01 11:48:20|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|5
1614599310000|2021-03-01 11:48:30|||||||||1
1614599320000|2021-03-01 11:48:40|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|8
1614599330000|2021-03-01 11:48:50|2245.7|2245.4|2245.1|2244.8|2245.7|2245.4|2245.1|2244.8|24
1614599340000|2021-03-01 11:49:00|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|11
1614599350000|2021-03-01 11:49:10|2245.2|2244.9|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|4
1614599360000|2021-03-01 11:49:20|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|12
1614599370000|2021-03-01 11:49:30|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|13
1614599380000|2021-03-01 11:49:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|3
1614599390000|2021-03-01 11:49:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|12
1614599400000|2021-03-01 11:50:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|11
1614599410000|2021-03-01 11:50:10|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.3|2245|8
1614599420000|2021-03-01 11:50:20|||||||||3
1614599430000|2021-03-01 11:50:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|3
1614599460000|2021-03-01 11:51:00|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|3
1614599470000|2021-03-01 11:51:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1614599490000|2021-03-01 11:51:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1614599510000|2021-03-01 11:51:50|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|5
1614599520000|2021-03-01 11:52:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1614599530000|2021-03-01 11:52:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1614599540000|2021-03-01 11:52:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1614599550000|2021-03-01 11:52:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1614599560000|2021-03-01 11:52:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|8
1614599580000|2021-03-01 11:53:00|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|14
1614599590000|2021-03-01 11:53:10|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|10
1614599610000|2021-03-01 11:53:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1614599620000|2021-03-01 11:53:40|2244.8|2244.5|2243.9|2243.6|2244.8|2244.5|2243.9|2243.6|13
1614599630000|2021-03-01 11:53:50|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2242.9|2242.6|14
1614599640000|2021-03-01 11:54:00|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|2
1614599660000|2021-03-01 11:54:20|2243.2|2242.9|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|14
1614599670000|2021-03-01 11:54:30|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.2|2241.9|8
1614599680000|2021-03-01 11:54:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|23
1614599690000|2021-03-01 11:54:50|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|3
1614599700000|2021-03-01 11:55:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|4
1614599710000|2021-03-01 11:55:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1614599730000|2021-03-01 11:55:30|2243.4|2243.1|2242.8|2242.5|2243.4|2243.1|2242.8|2242.5|3
1614599750000|2021-03-01 11:55:50|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|3
1614599760000|2021-03-01 11:56:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|4
1614599770000|2021-03-01 11:56:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1614599780000|2021-03-01 11:56:20|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|8
1614599810000|2021-03-01 11:56:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|2
1614599820000|2021-03-01 11:57:00|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|5
1614599840000|2021-03-01 11:57:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614599860000|2021-03-01 11:57:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|3
1614599870000|2021-03-01 11:57:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1614599880000|2021-03-01 11:58:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|7
1614599900000|2021-03-01 11:58:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1614599910000|2021-03-01 11:58:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614599920000|2021-03-01 11:58:40|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|3
1614599940000|2021-03-01 11:59:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|4
1614599960000|2021-03-01 11:59:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|6
1614599980000|2021-03-01 11:59:40|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1614599990000|2021-03-01 11:59:50|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|7
1614600000000|2021-03-01 12:00:00|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2242.7|2242.4|42
1614600020000|2021-03-01 12:00:20|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|6
1614600030000|2021-03-01 12:00:30|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|5
1614600040000|2021-03-01 12:00:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242|2241.7|6
1614600050000|2021-03-01 12:00:50|2242|2241.7|2242.1|2241.8|2242.3|2242|2242|2241.7|5
1614600060000|2021-03-01 12:01:00|2242.2|2241.9|2241.1|2240.8|2242.2|2241.9|2241.1|2240.8|23
1614600070000|2021-03-01 12:01:10|2241|2240.7|2241.4|2241.1|2241.6|2241.3|2241|2240.7|20
1614600080000|2021-03-01 12:01:20|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|6
1614600090000|2021-03-01 12:01:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|13
1614600100000|2021-03-01 12:01:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|4
1614600110000|2021-03-01 12:01:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|5
1614600120000|2021-03-01 12:02:00|||||||||11
1614600140000|2021-03-01 12:02:20|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|10
1614600150000|2021-03-01 12:02:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|3
1614600160000|2021-03-01 12:02:40|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|6
1614600170000|2021-03-01 12:02:50|2242.2|2241.9|2242.3|2242|2242.5|2242.2|2242.2|2241.9|9
1614600180000|2021-03-01 12:03:00|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|3
1614600190000|2021-03-01 12:03:10|2242.7|2242.4|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|11
1614600200000|2021-03-01 12:03:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1614600220000|2021-03-01 12:03:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.6|2242.3|6
1614600230000|2021-03-01 12:03:50|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|9
1614600240000|2021-03-01 12:04:00|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|23
1614600250000|2021-03-01 12:04:10|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|4
1614600260000|2021-03-01 12:04:20|||||||||1
1614600270000|2021-03-01 12:04:30|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|4
1614600280000|2021-03-01 12:04:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|7
1614600300000|2021-03-01 12:05:00|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.8|2241.5|7
1614600310000|2021-03-01 12:05:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|7
1614600320000|2021-03-01 12:05:20|||||||||6
1614600330000|2021-03-01 12:05:30|2242.3|2242|2242|2241.7|2242.4|2242.1|2242|2241.7|23
1614600340000|2021-03-01 12:05:40|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.7|2241.4|19
1614600360000|2021-03-01 12:06:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.3|2241|17
1614600370000|2021-03-01 12:06:10|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|3
1614600380000|2021-03-01 12:06:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|3
1614600390000|2021-03-01 12:06:30|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.3|2240|37
1614600400000|2021-03-01 12:06:40|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|3
1614600410000|2021-03-01 12:06:50|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|48
1614600420000|2021-03-01 12:07:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|4
1614600430000|2021-03-01 12:07:10|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|5
1614600440000|2021-03-01 12:07:20|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|5
1614600450000|2021-03-01 12:07:30|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|4
1614600460000|2021-03-01 12:07:40|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1614600470000|2021-03-01 12:07:50|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.8|2240.5|5
1614600480000|2021-03-01 12:08:00|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|2
1614600490000|2021-03-01 12:08:10|2240.8|2240.5|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|15
1614600500000|2021-03-01 12:08:20|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.1|2239.8|33
1614600510000|2021-03-01 12:08:30|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|23
1614600520000|2021-03-01 12:08:40|2240.5|2240.2|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|12
1614600530000|2021-03-01 12:08:50|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|3
1614600540000|2021-03-01 12:09:00|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.3|2240|57
1614600550000|2021-03-01 12:09:10|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|7
1614600560000|2021-03-01 12:09:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|2
1614600570000|2021-03-01 12:09:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614600580000|2021-03-01 12:09:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1614600590000|2021-03-01 12:09:50|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.8|2240.5|5
1614600620000|2021-03-01 12:10:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|3
1614600630000|2021-03-01 12:10:30|2241.1|2240.8|2240.9|2240.6|2241.3|2241|2240.9|2240.6|8
1614600640000|2021-03-01 12:10:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|3
1614600650000|2021-03-01 12:10:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|7
1614600660000|2021-03-01 12:11:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|13
1614600690000|2021-03-01 12:11:30|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2241.2|2240.9|9
1614600710000|2021-03-01 12:11:50|||||||||1
1614600720000|2021-03-01 12:12:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1614600730000|2021-03-01 12:12:10|2241.3|2241|2241|2240.7|2241.3|2241|2240.9|2240.6|8
1614600740000|2021-03-01 12:12:20|2241.1|2240.8|2240.8|2240.5|2241.4|2241.1|2240.8|2240.5|9
1614600750000|2021-03-01 12:12:30|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|3
1614600760000|2021-03-01 12:12:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|6
1614600770000|2021-03-01 12:12:50|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|4
1614600780000|2021-03-01 12:13:00|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|5
1614600800000|2021-03-01 12:13:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1614600810000|2021-03-01 12:13:30|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|3
1614600820000|2021-03-01 12:13:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1614600830000|2021-03-01 12:13:50|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|2
1614600840000|2021-03-01 12:14:00|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|2
1614600850000|2021-03-01 12:14:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1614600860000|2021-03-01 12:14:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|6
1614600880000|2021-03-01 12:14:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1614600890000|2021-03-01 12:14:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|5
1614600910000|2021-03-01 12:15:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|3
1614600920000|2021-03-01 12:15:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|3
1614600930000|2021-03-01 12:15:30|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|34
1614600950000|2021-03-01 12:15:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|4
1614600960000|2021-03-01 12:16:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1614600970000|2021-03-01 12:16:10|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2241|2240.7|7
1614600980000|2021-03-01 12:16:20|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|14
1614600990000|2021-03-01 12:16:30|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|10
1614601000000|2021-03-01 12:16:40|2241|2240.7|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|8
1614601010000|2021-03-01 12:16:50|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|10
1614601050000|2021-03-01 12:17:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1614601060000|2021-03-01 12:17:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|10
1614601070000|2021-03-01 12:17:50|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|5
1614601080000|2021-03-01 12:18:00|||||||||2
1614601110000|2021-03-01 12:18:30|2241.8|2241.5|2241.8|2241.5|2242|2241.7|2241.8|2241.5|17
1614601130000|2021-03-01 12:18:50|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|2
1614601140000|2021-03-01 12:19:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1614601150000|2021-03-01 12:19:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|4
1614601160000|2021-03-01 12:19:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|3
1614601170000|2021-03-01 12:19:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1614601200000|2021-03-01 12:20:00|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|4
1614601210000|2021-03-01 12:20:10|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|25
1614601220000|2021-03-01 12:20:20|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|5
1614601240000|2021-03-01 12:20:40|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|9
1614601250000|2021-03-01 12:20:50|||||||||5
1614601260000|2021-03-01 12:21:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1614601280000|2021-03-01 12:21:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614601290000|2021-03-01 12:21:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614601320000|2021-03-01 12:22:00|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|18
1614601330000|2021-03-01 12:22:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|3
1614601350000|2021-03-01 12:22:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1614601360000|2021-03-01 12:22:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614601370000|2021-03-01 12:22:50|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|3
1614601390000|2021-03-01 12:23:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614601400000|2021-03-01 12:23:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1614601410000|2021-03-01 12:23:30|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.9|2241.6|4
1614601420000|2021-03-01 12:23:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|29
1614601440000|2021-03-01 12:24:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1614601450000|2021-03-01 12:24:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1614601460000|2021-03-01 12:24:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614601470000|2021-03-01 12:24:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614601490000|2021-03-01 12:24:50|||||||||3
1614601500000|2021-03-01 12:25:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|8
1614601510000|2021-03-01 12:25:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|5
1614601520000|2021-03-01 12:25:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614601530000|2021-03-01 12:25:30|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.5|2241.2|16
1614601540000|2021-03-01 12:25:40|||||||||1
1614601550000|2021-03-01 12:25:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|14
1614601570000|2021-03-01 12:26:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1614601580000|2021-03-01 12:26:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1614601600000|2021-03-01 12:26:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|6
1614601610000|2021-03-01 12:26:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1614601620000|2021-03-01 12:27:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|5
1614601630000|2021-03-01 12:27:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|6
1614601640000|2021-03-01 12:27:20|2240|2239.7|2239.4|2239.1|2240|2239.7|2239.4|2239.1|16
1614601650000|2021-03-01 12:27:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|4
1614601660000|2021-03-01 12:27:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|4
1614601670000|2021-03-01 12:27:50|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|14
1614601680000|2021-03-01 12:28:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1614601690000|2021-03-01 12:28:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|4
1614601700000|2021-03-01 12:28:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1614601710000|2021-03-01 12:28:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|3
1614601720000|2021-03-01 12:28:40|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|5
1614601730000|2021-03-01 12:28:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|5
1614601740000|2021-03-01 12:29:00|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|2
1614601760000|2021-03-01 12:29:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1614601770000|2021-03-01 12:29:30|||||||||3
1614601780000|2021-03-01 12:29:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1614601790000|2021-03-01 12:29:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|8
1614601800000|2021-03-01 12:30:00|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|4
1614601810000|2021-03-01 12:30:10|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2239.3|2239|10
1614601840000|2021-03-01 12:30:40|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|8
1614601850000|2021-03-01 12:30:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1614601860000|2021-03-01 12:31:00|2239.2|2238.9|2238.4|2238.1|2239.2|2238.9|2238.4|2238.1|14
1614601870000|2021-03-01 12:31:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|5
1614601880000|2021-03-01 12:31:20|2238.8|2238.5|2239.4|2239.1|2239.4|2239.1|2238.8|2238.5|17
1614601890000|2021-03-01 12:31:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1614601900000|2021-03-01 12:31:40|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|5
1614601910000|2021-03-01 12:31:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1614601920000|2021-03-01 12:32:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|2
1614601930000|2021-03-01 12:32:10|2238.9|2238.6|2238.8|2238.5|2239.3|2239|2238.8|2238.5|16
1614601940000|2021-03-01 12:32:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|3
1614601950000|2021-03-01 12:32:30|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|8
1614601960000|2021-03-01 12:32:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|6
1614601970000|2021-03-01 12:32:50|||||||||3
1614601980000|2021-03-01 12:33:00|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|7
1614601990000|2021-03-01 12:33:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|4
1614602000000|2021-03-01 12:33:20|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|5
1614602010000|2021-03-01 12:33:30|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|8
1614602030000|2021-03-01 12:33:50|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|7
1614602040000|2021-03-01 12:34:00|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|11
1614602050000|2021-03-01 12:34:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1614602060000|2021-03-01 12:34:20|||||||||1
1614602070000|2021-03-01 12:34:30|2238.4|2238.1|2237.6|2237.3|2238.4|2238.1|2237.5|2237.2|138
1614602080000|2021-03-01 12:34:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1614602090000|2021-03-01 12:34:50|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2238|2237.7|14
1614602100000|2021-03-01 12:35:00|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|4
1614602110000|2021-03-01 12:35:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1614602120000|2021-03-01 12:35:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|7
1614602130000|2021-03-01 12:35:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1614602140000|2021-03-01 12:35:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1614602150000|2021-03-01 12:35:50|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|10
1614602160000|2021-03-01 12:36:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|5
1614602170000|2021-03-01 12:36:10|||||||||1
1614602180000|2021-03-01 12:36:20|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2238|2237.7|11
1614602200000|2021-03-01 12:36:40|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|8
1614602210000|2021-03-01 12:36:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1614602230000|2021-03-01 12:37:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614602240000|2021-03-01 12:37:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|4
1614602250000|2021-03-01 12:37:30|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|3
1614602260000|2021-03-01 12:37:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1614602270000|2021-03-01 12:37:50|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|5
1614602280000|2021-03-01 12:38:00|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|6
1614602290000|2021-03-01 12:38:10|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|3
1614602300000|2021-03-01 12:38:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|4
1614602310000|2021-03-01 12:38:30|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.3|2238|7
1614602330000|2021-03-01 12:38:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1614602340000|2021-03-01 12:39:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|5
1614602350000|2021-03-01 12:39:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1614602370000|2021-03-01 12:39:30|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|5
1614602380000|2021-03-01 12:39:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1614602390000|2021-03-01 12:39:50|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|7
1614602400000|2021-03-01 12:40:00|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|5
1614602410000|2021-03-01 12:40:10|||||||||7
1614602420000|2021-03-01 12:40:20|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239|2238.7|11
1614602430000|2021-03-01 12:40:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|18
1614602440000|2021-03-01 12:40:40|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|5
1614602450000|2021-03-01 12:40:50|2239.4|2239.1|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|8
1614602460000|2021-03-01 12:41:00|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|8
1614602490000|2021-03-01 12:41:30|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|11
1614602500000|2021-03-01 12:41:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1614602520000|2021-03-01 12:42:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1614602530000|2021-03-01 12:42:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1614602540000|2021-03-01 12:42:20|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|3
1614602560000|2021-03-01 12:42:40|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|4
1614602580000|2021-03-01 12:43:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1614602590000|2021-03-01 12:43:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1614602610000|2021-03-01 12:43:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1614602630000|2021-03-01 12:43:50|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1614602640000|2021-03-01 12:44:00|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|6
1614602650000|2021-03-01 12:44:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1614602660000|2021-03-01 12:44:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1614602670000|2021-03-01 12:44:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1614602680000|2021-03-01 12:44:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1614602690000|2021-03-01 12:44:50|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|3
1614602710000|2021-03-01 12:45:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1614602720000|2021-03-01 12:45:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|5
1614602730000|2021-03-01 12:45:30|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|3
1614602740000|2021-03-01 12:45:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1614602750000|2021-03-01 12:45:50|||||||||2
1614602760000|2021-03-01 12:46:00|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|3
1614602780000|2021-03-01 12:46:20|||||||||2
1614602800000|2021-03-01 12:46:40|2240|2239.7|2240.7|2240.4|2240.7|2240.4|2240|2239.7|16
1614602810000|2021-03-01 12:46:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|4
1614602830000|2021-03-01 12:47:10|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|6
1614602840000|2021-03-01 12:47:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1614602850000|2021-03-01 12:47:30|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|2
1614602860000|2021-03-01 12:47:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1614602870000|2021-03-01 12:47:50|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|3
1614602880000|2021-03-01 12:48:00|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|2
1614602900000|2021-03-01 12:48:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1614602910000|2021-03-01 12:48:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|5
1614602920000|2021-03-01 12:48:40|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|4
1614602930000|2021-03-01 12:48:50|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|3
1614602940000|2021-03-01 12:49:00|||||||||4
1614602950000|2021-03-01 12:49:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1614602960000|2021-03-01 12:49:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1614602970000|2021-03-01 12:49:30|2240.2|2239.9|2240|2239.7|2240.4|2240.1|2240|2239.7|7
1614602980000|2021-03-01 12:49:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1614602990000|2021-03-01 12:49:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1614603010000|2021-03-01 12:50:10|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|3
1614603020000|2021-03-01 12:50:20|||||||||6
1614603030000|2021-03-01 12:50:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1614603060000|2021-03-01 12:51:00|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|9
1614603070000|2021-03-01 12:51:10|||||||||4
1614603080000|2021-03-01 12:51:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|6
1614603100000|2021-03-01 12:51:40|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240|2239.7|7
1614603110000|2021-03-01 12:51:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1614603120000|2021-03-01 12:52:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1614603130000|2021-03-01 12:52:10|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|5
1614603140000|2021-03-01 12:52:20|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|3
1614603150000|2021-03-01 12:52:30|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|2
1614603180000|2021-03-01 12:53:00|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|3
1614603190000|2021-03-01 12:53:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614603200000|2021-03-01 12:53:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1614603210000|2021-03-01 12:53:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1614603220000|2021-03-01 12:53:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1614603240000|2021-03-01 12:54:00|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.7|2240.4|4
1614603250000|2021-03-01 12:54:10|||||||||5
1614603260000|2021-03-01 12:54:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1614603280000|2021-03-01 12:54:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1614603290000|2021-03-01 12:54:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|3
1614603300000|2021-03-01 12:55:00|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|8
1614603310000|2021-03-01 12:55:10|||||||||2
1614603320000|2021-03-01 12:55:20|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|2
1614603330000|2021-03-01 12:55:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|2
1614603340000|2021-03-01 12:55:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1614603350000|2021-03-01 12:55:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614603360000|2021-03-01 12:56:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1614603370000|2021-03-01 12:56:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1614603380000|2021-03-01 12:56:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1614603390000|2021-03-01 12:56:30|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|2
1614603410000|2021-03-01 12:56:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614603420000|2021-03-01 12:57:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1614603440000|2021-03-01 12:57:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1614603460000|2021-03-01 12:57:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1614603470000|2021-03-01 12:57:50|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|4
1614603480000|2021-03-01 12:58:00|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|5
1614603490000|2021-03-01 12:58:10|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|6
1614603500000|2021-03-01 12:58:20|||||||||2
1614603520000|2021-03-01 12:58:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1614603540000|2021-03-01 12:59:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|3
1614603550000|2021-03-01 12:59:10|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|12
1614603560000|2021-03-01 12:59:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|4
1614603570000|2021-03-01 12:59:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|7
1614603580000|2021-03-01 12:59:40|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|5
1614603590000|2021-03-01 12:59:50|||||||||1
1614603600000|2021-03-01 13:00:00|2241.5|2241.2|2240.9|2240.6|2241.6|2241.3|2240.9|2240.6|29
1614603610000|2021-03-01 13:00:10|2241.1|2240.8|2240.6|2240.3|2241.2|2240.9|2240.6|2240.3|9
1614603620000|2021-03-01 13:00:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|14
1614603630000|2021-03-01 13:00:30|2240.5|2240.2|2241|2240.7|2241.2|2240.9|2240.5|2240.2|17
1614603640000|2021-03-01 13:00:40|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.9|2240.6|10
1614603650000|2021-03-01 13:00:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|2
1614603660000|2021-03-01 13:01:00|2240.9|2240.6|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|19
1614603670000|2021-03-01 13:01:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1614603690000|2021-03-01 13:01:30|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|2
1614603700000|2021-03-01 13:01:40|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2241|2240.7|8
1614603710000|2021-03-01 13:01:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|4
1614603720000|2021-03-01 13:02:00|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|5
1614603730000|2021-03-01 13:02:10|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|4
1614603740000|2021-03-01 13:02:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|5
1614603750000|2021-03-01 13:02:30|2240.6|2240.3|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|15
1614603760000|2021-03-01 13:02:40|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|29
1614603770000|2021-03-01 13:02:50|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|2
1614603780000|2021-03-01 13:03:00|2240.2|2239.9|2240.8|2240.5|2241|2240.7|2240.2|2239.9|5
1614603790000|2021-03-01 13:03:10|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|3
1614603800000|2021-03-01 13:03:20|||||||||1
1614603810000|2021-03-01 13:03:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|4
1614603820000|2021-03-01 13:03:40|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|4
1614603830000|2021-03-01 13:03:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1614603840000|2021-03-01 13:04:00|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.8|2241.5|11
1614603850000|2021-03-01 13:04:10|2242.5|2242.2|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|45
1614603860000|2021-03-01 13:04:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1614603870000|2021-03-01 13:04:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|3
1614603880000|2021-03-01 13:04:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1614603890000|2021-03-01 13:04:50|2243.3|2243|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|13
1614603900000|2021-03-01 13:05:00|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|21
1614603910000|2021-03-01 13:05:10|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|2
1614603920000|2021-03-01 13:05:20|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|5
1614603930000|2021-03-01 13:05:30|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2242.1|2241.8|59
1614603940000|2021-03-01 13:05:40|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2242|2241.7|17
1614603950000|2021-03-01 13:05:50|2242.2|2241.9|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|5
1614603960000|2021-03-01 13:06:00|2242.8|2242.5|2243.2|2242.9|2243.5|2243.2|2242.8|2242.5|12
1614603970000|2021-03-01 13:06:10|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|7
1614603980000|2021-03-01 13:06:20|2243.2|2242.9|2243.6|2243.3|2243.7|2243.4|2243.2|2242.9|20
1614603990000|2021-03-01 13:06:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|31
1614604000000|2021-03-01 13:06:40|||||||||2
1614604010000|2021-03-01 13:06:50|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|4
1614604020000|2021-03-01 13:07:00|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|10
1614604030000|2021-03-01 13:07:10|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|10
1614604040000|2021-03-01 13:07:20|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|5
1614604050000|2021-03-01 13:07:30|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|5
1614604060000|2021-03-01 13:07:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|3
1614604080000|2021-03-01 13:08:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1614604090000|2021-03-01 13:08:10|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|13
1614604100000|2021-03-01 13:08:20|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|3
1614604110000|2021-03-01 13:08:30|||||||||8
1614604120000|2021-03-01 13:08:40|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|26
1614604130000|2021-03-01 13:08:50|||||||||1
1614604140000|2021-03-01 13:09:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|11
1614604150000|2021-03-01 13:09:10|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|5
1614604160000|2021-03-01 13:09:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|4
1614604170000|2021-03-01 13:09:30|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|7
1614604180000|2021-03-01 13:09:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1614604190000|2021-03-01 13:09:50|||||||||2
1614604200000|2021-03-01 13:10:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|13
1614604210000|2021-03-01 13:10:10|2244.5|2244.2|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|28
1614604220000|2021-03-01 13:10:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1614604230000|2021-03-01 13:10:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|6
1614604240000|2021-03-01 13:10:40|2244.3|2244|2244.3|2244|2244.6|2244.3|2244.3|2244|7
1614604260000|2021-03-01 13:11:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|12
1614604270000|2021-03-01 13:11:10|||||||||1
1614604280000|2021-03-01 13:11:20|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|6
1614604290000|2021-03-01 13:11:30|2244.7|2244.4|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|29
1614604300000|2021-03-01 13:11:40|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|3
1614604310000|2021-03-01 13:11:50|||||||||2
1614604320000|2021-03-01 13:12:00|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.3|2244|12
1614604330000|2021-03-01 13:12:10|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|4
1614604340000|2021-03-01 13:12:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1614604350000|2021-03-01 13:12:30|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|18
1614604360000|2021-03-01 13:12:40|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|4
1614604370000|2021-03-01 13:12:50|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|37
1614604380000|2021-03-01 13:13:00|2243.9|2243.6|2244.3|2244|2244.5|2244.2|2243.9|2243.6|14
1614604390000|2021-03-01 13:13:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614604400000|2021-03-01 13:13:20|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|18
1614604410000|2021-03-01 13:13:30|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|10
1614604420000|2021-03-01 13:13:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|4
1614604430000|2021-03-01 13:13:50|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|4
1614604440000|2021-03-01 13:14:00|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.2|2243.9|17
1614604450000|2021-03-01 13:14:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|3
1614604460000|2021-03-01 13:14:20|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|8
1614604470000|2021-03-01 13:14:30|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|2
1614604500000|2021-03-01 13:15:00|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|8
1614604510000|2021-03-01 13:15:10|2244.9|2244.6|2244.4|2244.1|2245.1|2244.8|2244.4|2244.1|10
1614604530000|2021-03-01 13:15:30|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|3
1614604550000|2021-03-01 13:15:50|||||||||1
1614604560000|2021-03-01 13:16:00|2244.5|2244.2|2243.7|2243.4|2244.5|2244.2|2243.7|2243.4|17
1614604570000|2021-03-01 13:16:10|2243.5|2243.2|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|6
1614604580000|2021-03-01 13:16:20|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1614604590000|2021-03-01 13:16:30|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|9
1614604600000|2021-03-01 13:16:40|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|4
1614604610000|2021-03-01 13:16:50|||||||||2
1614604620000|2021-03-01 13:17:00|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|6
1614604630000|2021-03-01 13:17:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1614604650000|2021-03-01 13:17:30|2242.9|2242.6|2243.5|2243.2|2243.5|2243.2|2242.9|2242.6|13
1614604660000|2021-03-01 13:17:40|2243.3|2243|2243.1|2242.8|2243.3|2243|2242.9|2242.6|15
1614604680000|2021-03-01 13:18:00|2242.7|2242.4|2241.9|2241.6|2242.7|2242.4|2241.8|2241.5|23
1614604690000|2021-03-01 13:18:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|9
1614604700000|2021-03-01 13:18:20|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|16
1614604720000|2021-03-01 13:18:40|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|6
1614604730000|2021-03-01 13:18:50|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|14
1614604740000|2021-03-01 13:19:00|2241.4|2241.1|2242.2|2241.9|2242.3|2242|2241.4|2241.1|14
1614604760000|2021-03-01 13:19:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614604770000|2021-03-01 13:19:30|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|2
1614604790000|2021-03-01 13:19:50|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|12
1614604800000|2021-03-01 13:20:00|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|8
1614604810000|2021-03-01 13:20:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1614604840000|2021-03-01 13:20:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|8
1614604850000|2021-03-01 13:20:50|2242|2241.7|2242.2|2241.9|2242.4|2242.1|2242|2241.7|5
1614604870000|2021-03-01 13:21:10|2242|2241.7|2242|2241.7|2242.2|2241.9|2242|2241.7|8
1614604880000|2021-03-01 13:21:20|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|3
1614604890000|2021-03-01 13:21:30|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|4
1614604900000|2021-03-01 13:21:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614604920000|2021-03-01 13:22:00|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|10
1614604930000|2021-03-01 13:22:10|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|5
1614604940000|2021-03-01 13:22:20|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|2
1614604960000|2021-03-01 13:22:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|9
1614604970000|2021-03-01 13:22:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|3
1614604980000|2021-03-01 13:23:00|2240.6|2240.3|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|7
1614604990000|2021-03-01 13:23:10|2240.4|2240.1|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|27
1614605000000|2021-03-01 13:23:20|2240.1|2239.8|2239.6|2239.3|2240.3|2240|2239.6|2239.3|17
1614605010000|2021-03-01 13:23:30|2239.3|2239|2239.2|2238.9|2239.3|2239|2238.9|2238.6|10
1614605020000|2021-03-01 13:23:40|2239|2238.7|2239|2238.7|2239.2|2238.9|2238.9|2238.6|23
1614605030000|2021-03-01 13:23:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1614605040000|2021-03-01 13:24:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2238.9|2238.6|7
1614605050000|2021-03-01 13:24:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|5
1614605060000|2021-03-01 13:24:20|2239.2|2238.9|2239|2238.7|2239.4|2239.1|2238.9|2238.6|8
1614605080000|2021-03-01 13:24:40|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|11
1614605090000|2021-03-01 13:24:50|2239.5|2239.2|2240|2239.7|2240|2239.7|2239.5|2239.2|5
1614605100000|2021-03-01 13:25:00|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.3|2239|8
1614605110000|2021-03-01 13:25:10|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.3|2239|10
1614605120000|2021-03-01 13:25:20|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|5
1614605130000|2021-03-01 13:25:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|3
1614605140000|2021-03-01 13:25:40|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|15
1614605150000|2021-03-01 13:25:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|6
1614605160000|2021-03-01 13:26:00|2238.7|2238.4|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|7
1614605170000|2021-03-01 13:26:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1614605180000|2021-03-01 13:26:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1614605190000|2021-03-01 13:26:30|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|7
1614605200000|2021-03-01 13:26:40|2238.1|2237.8|2237.8|2237.5|2238.3|2238|2237.8|2237.5|27
1614605210000|2021-03-01 13:26:50|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2236.9|2236.6|26
1614605220000|2021-03-01 13:27:00|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|7
1614605230000|2021-03-01 13:27:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|5
1614605240000|2021-03-01 13:27:20|2237.4|2237.1|2237|2236.7|2237.4|2237.1|2237|2236.7|3
1614605250000|2021-03-01 13:27:30|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237|2236.7|6
1614605260000|2021-03-01 13:27:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1614605270000|2021-03-01 13:27:50|2237.6|2237.3|2236.6|2236.3|2237.6|2237.3|2236.1|2235.8|154
1614605280000|2021-03-01 13:28:00|2236.8|2236.5|2237.5|2237.2|2237.5|2237.2|2236.7|2236.4|8
1614605290000|2021-03-01 13:28:10|2237.6|2237.3|2237|2236.7|2237.6|2237.3|2236.8|2236.5|25
1614605300000|2021-03-01 13:28:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1614605320000|2021-03-01 13:28:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1614605330000|2021-03-01 13:28:50|2237|2236.7|2238.3|2238|2238.3|2238|2237|2236.7|55
1614605340000|2021-03-01 13:29:00|2238.6|2238.3|2238.3|2238|2238.7|2238.4|2238.3|2238|35
1614605350000|2021-03-01 13:29:10|2238.4|2238.1|2238.5|2238.2|2238.7|2238.4|2238.3|2238|7
1614605360000|2021-03-01 13:29:20|2238.9|2238.6|2238.3|2238|2238.9|2238.6|2238.1|2237.8|11
1614605370000|2021-03-01 13:29:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1614605390000|2021-03-01 13:29:50|||||||||1
1614605400000|2021-03-01 13:30:00|2238.2|2237.9|2237.7|2237.4|2238.4|2238.1|2237.7|2237.4|8
1614605410000|2021-03-01 13:30:10|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|5
1614605420000|2021-03-01 13:30:20|2237.4|2237.1|2237.9|2237.6|2237.9|2237.6|2237.4|2237.1|3
1614605430000|2021-03-01 13:30:30|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|6
1614605460000|2021-03-01 13:31:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|12
1614605470000|2021-03-01 13:31:10|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|3
1614605480000|2021-03-01 13:31:20|2236.4|2236.1|2236.4|2236.1|2236.9|2236.6|2236.2|2235.9|15
1614605490000|2021-03-01 13:31:30|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|2
1614605500000|2021-03-01 13:31:40|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|8
1614605510000|2021-03-01 13:31:50|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.2|2235.9|14
1614605520000|2021-03-01 13:32:00|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|8
1614605530000|2021-03-01 13:32:10|2237|2236.7|2237|2236.7|2237.4|2237.1|2237|2236.7|7
1614605540000|2021-03-01 13:32:20|2236.9|2236.6|2236.8|2236.5|2237.2|2236.9|2236.8|2236.5|9
1614605550000|2021-03-01 13:32:30|||||||||2
1614605560000|2021-03-01 13:32:40|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.7|2236.4|7
1614605570000|2021-03-01 13:32:50|||||||||4
1614605580000|2021-03-01 13:33:00|2237.1|2236.8|2237.7|2237.4|2237.7|2237.4|2237.1|2236.8|6
1614605590000|2021-03-01 13:33:10|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|13
1614605600000|2021-03-01 13:33:20|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|7
1614605610000|2021-03-01 13:33:30|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|9
1614605630000|2021-03-01 13:33:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|13
1614605640000|2021-03-01 13:34:00|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|14
1614605650000|2021-03-01 13:34:10|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.5|2238.2|8
1614605660000|2021-03-01 13:34:20|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|5
1614605670000|2021-03-01 13:34:30|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|2
1614605690000|2021-03-01 13:34:50|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|14
1614605700000|2021-03-01 13:35:00|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.9|2237.6|17
1614605710000|2021-03-01 13:35:10|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|12
1614605730000|2021-03-01 13:35:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1614605740000|2021-03-01 13:35:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|17
1614605750000|2021-03-01 13:35:50|2240.3|2240|2240.3|2240|2240.3|2240|2239.8|2239.5|15
1614605760000|2021-03-01 13:36:00|2240|2239.7|2240|2239.7|2240|2239.7|2239.6|2239.3|15
1614605770000|2021-03-01 13:36:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|7
1614605780000|2021-03-01 13:36:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|7
1614605790000|2021-03-01 13:36:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1614605800000|2021-03-01 13:36:40|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|14
1614605810000|2021-03-01 13:36:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|8
1614605820000|2021-03-01 13:37:00|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.6|2238.3|5
1614605830000|2021-03-01 13:37:10|2238.3|2238|2237.7|2237.4|2238.3|2238|2237.7|2237.4|15
1614605840000|2021-03-01 13:37:20|2238|2237.7|2238.3|2238|2238.3|2238|2237.8|2237.5|14
1614605850000|2021-03-01 13:37:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1614605870000|2021-03-01 13:37:50|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|5
1614605880000|2021-03-01 13:38:00|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|8
1614605890000|2021-03-01 13:38:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|6
1614605900000|2021-03-01 13:38:20|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|2
1614605910000|2021-03-01 13:38:30|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|5
1614605920000|2021-03-01 13:38:40|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.6|2238.3|23
1614605930000|2021-03-01 13:38:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|5
1614605940000|2021-03-01 13:39:00|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239|2238.7|35
1614605950000|2021-03-01 13:39:10|2239.1|2238.8|2239.3|2239|2239.7|2239.4|2239.1|2238.8|171
1614605960000|2021-03-01 13:39:20|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.3|2239|115
1614605970000|2021-03-01 13:39:30|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|11
1614605980000|2021-03-01 13:39:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|12
1614605990000|2021-03-01 13:39:50|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|102
1614606000000|2021-03-01 13:40:00|2239.6|2239.3|2239.9|2239.6|2240.1|2239.8|2239.6|2239.3|66
1614606010000|2021-03-01 13:40:10|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|7
1614606020000|2021-03-01 13:40:20|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|6
1614606030000|2021-03-01 13:40:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|13
1614606040000|2021-03-01 13:40:40|2239.8|2239.5|2240.3|2240|2240.3|2240|2239.8|2239.5|7
1614606050000|2021-03-01 13:40:50|2239.9|2239.6|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|8
1614606060000|2021-03-01 13:41:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|2
1614606070000|2021-03-01 13:41:10|2239.9|2239.6|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|11
1614606090000|2021-03-01 13:41:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1614606100000|2021-03-01 13:41:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|6
1614606120000|2021-03-01 13:42:00|2240|2239.7|2240.6|2240.3|2240.6|2240.3|2240|2239.7|8
1614606130000|2021-03-01 13:42:10|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|28
1614606140000|2021-03-01 13:42:20|2241.2|2240.9|2240.8|2240.5|2241.3|2241|2240.8|2240.5|11
1614606150000|2021-03-01 13:42:30|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|4
1614606160000|2021-03-01 13:42:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1614606170000|2021-03-01 13:42:50|2241.3|2241|2241.3|2241|2241.4|2241.1|2241|2240.7|101
1614606180000|2021-03-01 13:43:00|2241.2|2240.9|2240.6|2240.3|2241.2|2240.9|2240.6|2240.3|37
1614606190000|2021-03-01 13:43:10|||||||||1
1614606200000|2021-03-01 13:43:20|2240.5|2240.2|2240.6|2240.3|2240.8|2240.5|2240.3|2240|59
1614606210000|2021-03-01 13:43:30|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|27
1614606220000|2021-03-01 13:43:40|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|10
1614606230000|2021-03-01 13:43:50|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|27
1614606240000|2021-03-01 13:44:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.3|2240|6
1614606250000|2021-03-01 13:44:10|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.7|2239.4|12
1614606260000|2021-03-01 13:44:20|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|2
1614606270000|2021-03-01 13:44:30|2240.3|2240|2240.3|2240|2240.6|2240.3|2240.3|2240|11
1614606280000|2021-03-01 13:44:40|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|142
1614606290000|2021-03-01 13:44:50|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.1|2239.8|160
1614606300000|2021-03-01 13:45:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|40
1614606310000|2021-03-01 13:45:10|2240.5|2240.2|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|13
1614606320000|2021-03-01 13:45:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|5
1614606330000|2021-03-01 13:45:30|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|15
1614606340000|2021-03-01 13:45:40|2241.2|2240.9|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|13
1614606350000|2021-03-01 13:45:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1614606360000|2021-03-01 13:46:00|2241.9|2241.6|2241.8|2241.5|2242.3|2242|2241.8|2241.5|15
1614606370000|2021-03-01 13:46:10|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2242|2241.7|9
1614606380000|2021-03-01 13:46:20|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|2
1614606390000|2021-03-01 13:46:30|2241.4|2241.1|2240.7|2240.4|2241.4|2241.1|2240.7|2240.4|7
1614606400000|2021-03-01 13:46:40|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|14
1614606410000|2021-03-01 13:46:50|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|3
1614606420000|2021-03-01 13:47:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|5
1614606430000|2021-03-01 13:47:10|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|19
1614606440000|2021-03-01 13:47:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1614606450000|2021-03-01 13:47:30|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.3|2240|22
1614606460000|2021-03-01 13:47:40|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|7
1614606470000|2021-03-01 13:47:50|2240|2239.7|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|20
1614606480000|2021-03-01 13:48:00|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|8
1614606510000|2021-03-01 13:48:30|2240|2239.7|2240.5|2240.2|2240.5|2240.2|2239.8|2239.5|21
1614606520000|2021-03-01 13:48:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1614606530000|2021-03-01 13:48:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1614606540000|2021-03-01 13:49:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1614606570000|2021-03-01 13:49:30|2240.6|2240.3|2241.3|2241|2241.3|2241|2240.6|2240.3|13
1614606580000|2021-03-01 13:49:40|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.1|2240.8|8
1614606590000|2021-03-01 13:49:50|2241.6|2241.3|2241.8|2241.5|2242.1|2241.8|2241.6|2241.3|11
1614606600000|2021-03-01 13:50:00|2241.7|2241.4|2241.2|2240.9|2241.7|2241.4|2241.2|2240.9|9
1614606610000|2021-03-01 13:50:10|2241|2240.7|2240.3|2240|2241|2240.7|2240.3|2240|4
1614606620000|2021-03-01 13:50:20|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|15
1614606630000|2021-03-01 13:50:30|2240.8|2240.5|2240.6|2240.3|2241|2240.7|2240.6|2240.3|21
1614606640000|2021-03-01 13:50:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|30
1614606650000|2021-03-01 13:50:50|2241.2|2240.9|2240.6|2240.3|2241.2|2240.9|2240.6|2240.3|58
1614606660000|2021-03-01 13:51:00|2240.4|2240.1|2240.7|2240.4|2241.4|2241.1|2240.2|2239.9|195
1614606670000|2021-03-01 13:51:10|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.6|2240.3|84
1614606680000|2021-03-01 13:51:20|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|11
1614606690000|2021-03-01 13:51:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|92
1614606700000|2021-03-01 13:51:40|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|10
1614606710000|2021-03-01 13:51:50|2242.2|2241.9|2243.2|2242.9|2243.3|2243|2242.1|2241.8|161
1614606720000|2021-03-01 13:52:00|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243|2242.7|75
1614606730000|2021-03-01 13:52:10|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|27
1614606740000|2021-03-01 13:52:20|2243.2|2242.9|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|16
1614606750000|2021-03-01 13:52:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614606760000|2021-03-01 13:52:40|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242|2241.7|12
1614606770000|2021-03-01 13:52:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|6
1614606780000|2021-03-01 13:53:00|||||||||7
1614606790000|2021-03-01 13:53:10|2242.9|2242.6|2244|2243.7|2244.5|2244.2|2242.9|2242.6|161
1614606800000|2021-03-01 13:53:20|2243.7|2243.4|2243|2242.7|2244|2243.7|2243|2242.7|17
1614606810000|2021-03-01 13:53:30|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|15
1614606820000|2021-03-01 13:53:40|2242.4|2242.1|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|8
1614606830000|2021-03-01 13:53:50|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|4
1614606840000|2021-03-01 13:54:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|12
1614606850000|2021-03-01 13:54:10|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|19
1614606860000|2021-03-01 13:54:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|4
1614606870000|2021-03-01 13:54:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|4
1614606880000|2021-03-01 13:54:40|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2242.3|2242|7
1614606890000|2021-03-01 13:54:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|3
1614606900000|2021-03-01 13:55:00|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.5|2242.2|23
1614606910000|2021-03-01 13:55:10|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|4
1614606920000|2021-03-01 13:55:20|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|4
1614606930000|2021-03-01 13:55:30|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2241.6|2241.3|46
1614606940000|2021-03-01 13:55:40|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|8
1614606950000|2021-03-01 13:55:50|2242.2|2241.9|2243.1|2242.8|2243.2|2242.9|2242.2|2241.9|35
1614606960000|2021-03-01 13:56:00|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|10
1614606970000|2021-03-01 13:56:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.3|2242|9
1614606980000|2021-03-01 13:56:20|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|5
1614606990000|2021-03-01 13:56:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1614607000000|2021-03-01 13:56:40|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|8
1614607010000|2021-03-01 13:56:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1614607020000|2021-03-01 13:57:00|2242.5|2242.2|2242.9|2242.6|2243|2242.7|2242.5|2242.2|10
1614607030000|2021-03-01 13:57:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|5
1614607040000|2021-03-01 13:57:20|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|3
1614607050000|2021-03-01 13:57:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1614607080000|2021-03-01 13:58:00|2242.8|2242.5|2242.4|2242.1|2243.1|2242.8|2242.4|2242.1|16
1614607090000|2021-03-01 13:58:10|2242.3|2242|2242.2|2241.9|2242.6|2242.3|2242|2241.7|9
1614607100000|2021-03-01 13:58:20|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|6
1614607110000|2021-03-01 13:58:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|8
1614607120000|2021-03-01 13:58:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|7
1614607130000|2021-03-01 13:58:50|2241.9|2241.6|2241.5|2241.2|2242|2241.7|2241.5|2241.2|52
1614607140000|2021-03-01 13:59:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|4
1614607150000|2021-03-01 13:59:10|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|6
1614607160000|2021-03-01 13:59:20|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|4
1614607180000|2021-03-01 13:59:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1614607190000|2021-03-01 13:59:50|2241.4|2241.1|2240.6|2240.3|2241.4|2241.1|2240.6|2240.3|11
1614607200000|2021-03-01 14:00:00|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|12
1614607210000|2021-03-01 14:00:10|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|4
1614607220000|2021-03-01 14:00:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1614607230000|2021-03-01 14:00:30|2241.3|2241|2242|2241.7|2242|2241.7|2241.3|2241|13
1614607250000|2021-03-01 14:00:50|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|5
1614607260000|2021-03-01 14:01:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|12
1614607270000|2021-03-01 14:01:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1614607280000|2021-03-01 14:01:20|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|10
1614607290000|2021-03-01 14:01:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1614607300000|2021-03-01 14:01:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|3
1614607310000|2021-03-01 14:01:50|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.1|2239.8|44
1614607320000|2021-03-01 14:02:00|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.1|2239.8|12
1614607330000|2021-03-01 14:02:10|2240|2239.7|2239.5|2239.2|2240|2239.7|2239.3|2239|16
1614607340000|2021-03-01 14:02:20|2239.2|2238.9|2239.8|2239.5|2239.8|2239.5|2239.1|2238.8|29
1614607350000|2021-03-01 14:02:30|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.1|2238.8|30
1614607360000|2021-03-01 14:02:40|2239|2238.7|2238.6|2238.3|2239|2238.7|2238.2|2237.9|37
1614607370000|2021-03-01 14:02:50|2238.4|2238.1|2238.8|2238.5|2239|2238.7|2238.4|2238.1|17
1614607380000|2021-03-01 14:03:00|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|8
1614607390000|2021-03-01 14:03:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|8
1614607400000|2021-03-01 14:03:20|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|2
1614607410000|2021-03-01 14:03:30|2239.5|2239.2|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|13
1614607420000|2021-03-01 14:03:40|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|5
1614607430000|2021-03-01 14:03:50|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.9|2239.6|3
1614607440000|2021-03-01 14:04:00|2240.5|2240.2|2241|2240.7|2241|2240.7|2240.5|2240.2|25
1614607450000|2021-03-01 14:04:10|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.8|2240.5|17
1614607460000|2021-03-01 14:04:20|2240.9|2240.6|2240.7|2240.4|2241|2240.7|2240.6|2240.3|45
1614607470000|2021-03-01 14:04:30|2240.8|2240.5|2240.7|2240.4|2241|2240.7|2240.5|2240.2|82
1614607480000|2021-03-01 14:04:40|2240.6|2240.3|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|83
1614607490000|2021-03-01 14:04:50|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|11
1614607500000|2021-03-01 14:05:00|2241.1|2240.8|2243.4|2243.1|2244.5|2244.2|2241.1|2240.8|341
1614607510000|2021-03-01 14:05:10|2243.6|2243.3|2240.6|2240.3|2243.6|2243.3|2238.9|2238.6|387
1614607520000|2021-03-01 14:05:20|2240.7|2240.4|2240.9|2240.6|2241.1|2240.8|2240.4|2240.1|33
1614607530000|2021-03-01 14:05:30|2241|2240.7|2240.2|2239.9|2241|2240.7|2240.2|2239.9|24
1614607540000|2021-03-01 14:05:40|2240.3|2240|2239.1|2238.8|2240.3|2240|2239.1|2238.8|15
1614607550000|2021-03-01 14:05:50|2239|2238.7|2239.7|2239.4|2239.8|2239.5|2238|2237.7|53
1614607560000|2021-03-01 14:06:00|2239.4|2239.1|2239.6|2239.3|2239.9|2239.6|2239.1|2238.8|18
1614607570000|2021-03-01 14:06:10|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.3|2239|16
1614607580000|2021-03-01 14:06:20|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|4
1614607590000|2021-03-01 14:06:30|2239.8|2239.5|2238.9|2238.6|2239.9|2239.6|2238.9|2238.6|25
1614607600000|2021-03-01 14:06:40|2239.2|2238.9|2239.7|2239.4|2239.9|2239.6|2239.2|2238.9|31
1614607610000|2021-03-01 14:06:50|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|10
1614607620000|2021-03-01 14:07:00|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|13
1614607630000|2021-03-01 14:07:10|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|11
1614607640000|2021-03-01 14:07:20|2239|2238.7|2239.3|2239|2239.3|2239|2238.9|2238.6|7
1614607650000|2021-03-01 14:07:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|7
1614607660000|2021-03-01 14:07:40|2239.3|2239|2239.4|2239.1|2239.8|2239.5|2239.3|2239|11
1614607670000|2021-03-01 14:07:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1614607680000|2021-03-01 14:08:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1614607690000|2021-03-01 14:08:10|||||||||1
1614607700000|2021-03-01 14:08:20|2240.1|2239.8|2240.9|2240.6|2240.9|2240.6|2240.1|2239.8|16
1614607710000|2021-03-01 14:08:30|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1614607720000|2021-03-01 14:08:40|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|5
1614607730000|2021-03-01 14:08:50|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2240.1|2239.8|12
1614607740000|2021-03-01 14:09:00|2240.5|2240.2|2241|2240.7|2241|2240.7|2240.5|2240.2|8
1614607750000|2021-03-01 14:09:10|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|15
1614607760000|2021-03-01 14:09:20|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|8
1614607770000|2021-03-01 14:09:30|||||||||2
1614607780000|2021-03-01 14:09:40|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2239.9|2239.6|9
1614607790000|2021-03-01 14:09:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|5
1614607800000|2021-03-01 14:10:00|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2240.1|2239.8|12
1614607810000|2021-03-01 14:10:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1614607820000|2021-03-01 14:10:20|2240.5|2240.2|2241|2240.7|2241.3|2241|2240.5|2240.2|14
1614607830000|2021-03-01 14:10:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1614607840000|2021-03-01 14:10:40|||||||||2
1614607850000|2021-03-01 14:10:50|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|6
1614607860000|2021-03-01 14:11:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|9
1614607870000|2021-03-01 14:11:10|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|4
1614607880000|2021-03-01 14:11:20|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|6
1614607900000|2021-03-01 14:11:40|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|6
1614607910000|2021-03-01 14:11:50|2240.6|2240.3|2241|2240.7|2241.4|2241.1|2240.4|2240.1|15
1614607920000|2021-03-01 14:12:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|9
1614607930000|2021-03-01 14:12:10|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|6
1614607940000|2021-03-01 14:12:20|2241|2240.7|2241|2240.7|2241.5|2241.2|2241|2240.7|19
1614607950000|2021-03-01 14:12:30|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|39
1614607960000|2021-03-01 14:12:40|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|9
1614607970000|2021-03-01 14:12:50|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|9
1614607980000|2021-03-01 14:13:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.3|2241|16
1614607990000|2021-03-01 14:13:10|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.3|2241|7
1614608000000|2021-03-01 14:13:20|||||||||4
1614608010000|2021-03-01 14:13:30|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.1|2240.8|20
1614608020000|2021-03-01 14:13:40|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.3|2241|20
1614608030000|2021-03-01 14:13:50|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|6
1614608040000|2021-03-01 14:14:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|11
1614608050000|2021-03-01 14:14:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|5
1614608060000|2021-03-01 14:14:20|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|6
1614608070000|2021-03-01 14:14:30|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2242|2241.7|33
1614608080000|2021-03-01 14:14:40|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|17
1614608090000|2021-03-01 14:14:50|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|6
1614608100000|2021-03-01 14:15:00|2242.4|2242.1|2241.2|2240.9|2243.2|2242.9|2241|2240.7|57
1614608110000|2021-03-01 14:15:10|2241.3|2241|2241.9|2241.6|2241.9|2241.6|2241|2240.7|9
1614608120000|2021-03-01 14:15:20|2242.5|2242.2|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|9
1614608130000|2021-03-01 14:15:30|2242.7|2242.4|2242.2|2241.9|2242.8|2242.5|2242.2|2241.9|10
1614608140000|2021-03-01 14:15:40|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|8
1614608150000|2021-03-01 14:15:50|2241.7|2241.4|2242|2241.7|2242.5|2242.2|2241.7|2241.4|23
1614608160000|2021-03-01 14:16:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|6
1614608170000|2021-03-01 14:16:10|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.7|2241.4|5
1614608180000|2021-03-01 14:16:20|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|9
1614608190000|2021-03-01 14:16:30|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|3
1614608200000|2021-03-01 14:16:40|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.8|2240.5|11
1614608210000|2021-03-01 14:16:50|2240.5|2240.2|2240.6|2240.3|2240.9|2240.6|2240.5|2240.2|12
1614608220000|2021-03-01 14:17:00|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|7
1614608230000|2021-03-01 14:17:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|8
1614608240000|2021-03-01 14:17:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1614608250000|2021-03-01 14:17:30|2240.9|2240.6|2241.3|2241|2241.3|2241|2240.9|2240.6|3
1614608260000|2021-03-01 14:17:40|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|5
1614608270000|2021-03-01 14:17:50|2241.4|2241.1|2241.5|2241.2|2241.9|2241.6|2241.3|2241|62
1614608280000|2021-03-01 14:18:00|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|100
1614608290000|2021-03-01 14:18:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|8
1614608300000|2021-03-01 14:18:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1614608310000|2021-03-01 14:18:30|2241.3|2241|2241.5|2241.2|2241.7|2241.4|2241.3|2241|29
1614608320000|2021-03-01 14:18:40|2241.6|2241.3|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|10
1614608330000|2021-03-01 14:18:50|2241.4|2241.1|2242.2|2241.9|2242.2|2241.9|2241.2|2240.9|190
1614608340000|2021-03-01 14:19:00|2242.3|2242|2241.5|2241.2|2242.3|2242|2241.5|2241.2|27
1614608350000|2021-03-01 14:19:10|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|4
1614608360000|2021-03-01 14:19:20|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|3
1614608370000|2021-03-01 14:19:30|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|19
1614608380000|2021-03-01 14:19:40|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242|2241.7|18
1614608390000|2021-03-01 14:19:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1614608400000|2021-03-01 14:20:00|2241.9|2241.6|2241.1|2240.8|2241.9|2241.6|2241.1|2240.8|17
1614608410000|2021-03-01 14:20:10|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|10
1614608420000|2021-03-01 14:20:20|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|5
1614608430000|2021-03-01 14:20:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|10
1614608440000|2021-03-01 14:20:40|2240.7|2240.4|2241.5|2241.2|2241.5|2241.2|2240.5|2240.2|50
1614608450000|2021-03-01 14:20:50|2241.4|2241.1|2241.8|2241.5|2242|2241.7|2241.4|2241.1|54
1614608460000|2021-03-01 14:21:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|5
1614608470000|2021-03-01 14:21:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1614608490000|2021-03-01 14:21:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|16
1614608500000|2021-03-01 14:21:40|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|8
1614608510000|2021-03-01 14:21:50|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.7|2241.4|7
1614608520000|2021-03-01 14:22:00|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|18
1614608530000|2021-03-01 14:22:10|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|13
1614608540000|2021-03-01 14:22:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|10
1614608550000|2021-03-01 14:22:30|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|16
1614608560000|2021-03-01 14:22:40|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|36
1614608570000|2021-03-01 14:22:50|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|23
1614608580000|2021-03-01 14:23:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|9
1614608590000|2021-03-01 14:23:10|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|17
1614608600000|2021-03-01 14:23:20|2243.3|2243|2243.4|2243.1|2243.7|2243.4|2243.3|2243|19
1614608610000|2021-03-01 14:23:30|2243.3|2243|2243.6|2243.3|2243.8|2243.5|2243.3|2243|12
1614608620000|2021-03-01 14:23:40|2243.5|2243.2|2244.5|2244.2|2244.5|2244.2|2243.5|2243.2|28
1614608630000|2021-03-01 14:23:50|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|19
1614608640000|2021-03-01 14:24:00|2244.5|2244.2|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|19
1614608650000|2021-03-01 14:24:10|2244.2|2243.9|2243.9|2243.6|2244.3|2244|2243.9|2243.6|9
1614608660000|2021-03-01 14:24:20|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2244|2243.7|27
1614608670000|2021-03-01 14:24:30|2244.3|2244|2244.7|2244.4|2244.8|2244.5|2244.3|2244|22
1614608680000|2021-03-01 14:24:40|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|19
1614608690000|2021-03-01 14:24:50|2244.3|2244|2243.8|2243.5|2244.4|2244.1|2243.8|2243.5|20
1614608700000|2021-03-01 14:25:00|2244|2243.7|2244.5|2244.2|2244.6|2244.3|2244|2243.7|45
1614608710000|2021-03-01 14:25:10|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|21
1614608720000|2021-03-01 14:25:20|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|20
1614608730000|2021-03-01 14:25:30|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2244|2243.7|18
1614608740000|2021-03-01 14:25:40|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|18
1614608750000|2021-03-01 14:25:50|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.3|2244|9
1614608760000|2021-03-01 14:26:00|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|34
1614608770000|2021-03-01 14:26:10|2244.6|2244.3|2245.2|2244.9|2245.4|2245.1|2244.6|2244.3|92
1614608780000|2021-03-01 14:26:20|2245.1|2244.8|2245.4|2245.1|2245.5|2245.2|2244.8|2244.5|24
1614608790000|2021-03-01 14:26:30|2245.2|2244.9|2244.7|2244.4|2245.5|2245.2|2244.7|2244.4|20
1614608800000|2021-03-01 14:26:40|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|21
1614608810000|2021-03-01 14:26:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|5
1614608820000|2021-03-01 14:27:00|2244.9|2244.6|2244.5|2244.2|2245.1|2244.8|2244.5|2244.2|12
1614608830000|2021-03-01 14:27:10|2245.2|2244.9|2245.9|2245.6|2245.9|2245.6|2245.1|2244.8|59
1614608840000|2021-03-01 14:27:20|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|85
1614608850000|2021-03-01 14:27:30|2246.3|2246|2247.3|2247|2247.3|2247|2246.3|2246|64
1614608860000|2021-03-01 14:27:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|37
1614608870000|2021-03-01 14:27:50|2247.3|2247|2249.1|2248.8|2249.1|2248.8|2247.3|2247|54
1614608880000|2021-03-01 14:28:00|2248.9|2248.6|2249.7|2249.4|2250.4|2250.1|2248.9|2248.6|170
1614608890000|2021-03-01 14:28:10|2250|2249.7|2250.4|2250.1|2250.6|2250.3|2250|2249.7|51
1614608900000|2021-03-01 14:28:20|2250.1|2249.8|2249.2|2248.9|2250.1|2249.8|2248.7|2248.4|87
1614608910000|2021-03-01 14:28:30|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.5|2248.2|52
1614608920000|2021-03-01 14:28:40|2249.4|2249.1|2250|2249.7|2250|2249.7|2249.2|2248.9|53
1614608930000|2021-03-01 14:28:50|2249.8|2249.5|2249|2248.7|2250.2|2249.9|2249|2248.7|83
1614608940000|2021-03-01 14:29:00|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.9|2248.6|22
1614608950000|2021-03-01 14:29:10|2248.8|2248.5|2249.6|2249.3|2249.9|2249.6|2248.8|2248.5|53
1614608960000|2021-03-01 14:29:20|2249.8|2249.5|2250|2249.7|2250.7|2250.4|2249.8|2249.5|112
1614608970000|2021-03-01 14:29:30|2249.9|2249.6|2250.4|2250.1|2250.8|2250.5|2249.9|2249.6|43
1614608980000|2021-03-01 14:29:40|2250.2|2249.9|2250.4|2250.1|2250.7|2250.4|2250.2|2249.9|62
1614608990000|2021-03-01 14:29:50|2250.1|2249.8|2248.8|2248.5|2250.1|2249.8|2248.8|2248.5|75
1614609000000|2021-03-01 14:30:00|2248.5|2248.2|2250.3|2250|2251.2|2250.9|2248.5|2248.2|810
1614609010000|2021-03-01 14:30:10|2250.1|2249.8|2249.4|2249.1|2250.2|2249.9|2248.8|2248.5|290
1614609020000|2021-03-01 14:30:20|2249.7|2249.4|2248.2|2247.9|2249.8|2249.5|2247.8|2247.5|235
1614609030000|2021-03-01 14:30:30|2248.7|2248.4|2249.7|2249.4|2249.7|2249.4|2247.9|2247.6|365
1614609040000|2021-03-01 14:30:40|2249.5|2249.2|2249.6|2249.3|2250.1|2249.8|2248.7|2248.4|256
1614609050000|2021-03-01 14:30:50|2249.9|2249.6|2248.1|2247.8|2250|2249.7|2248.1|2247.8|185
1614609060000|2021-03-01 14:31:00|2248.2|2247.9|2246.8|2246.5|2248.6|2248.3|2246.3|2246|294
1614609070000|2021-03-01 14:31:10|2246.6|2246.3|2246.8|2246.5|2247|2246.7|2245.8|2245.5|151
1614609080000|2021-03-01 14:31:20|2246.5|2246.2|2249|2248.7|2249.5|2249.2|2246.3|2246|182
1614609090000|2021-03-01 14:31:30|2248.7|2248.4|2247.5|2247.2|2248.7|2248.4|2246.9|2246.6|180
1614609100000|2021-03-01 14:31:40|2247.8|2247.5|2247.3|2247|2248.3|2248|2247.3|2247|168
1614609110000|2021-03-01 14:31:50|2247|2246.7|2247.5|2247.2|2248.8|2248.5|2246.9|2246.6|155
1614609120000|2021-03-01 14:32:00|2248.2|2247.9|2246.4|2246.1|2248.4|2248.1|2245.5|2245.2|263
1614609130000|2021-03-01 14:32:10|2246.2|2245.9|2248|2247.7|2248.8|2248.5|2245.9|2245.6|191
1614609140000|2021-03-01 14:32:20|2247.6|2247.3|2248.5|2248.2|2249.8|2249.5|2247.1|2246.8|135
1614609150000|2021-03-01 14:32:30|2248.9|2248.6|2249.5|2249.2|2249.7|2249.4|2248.2|2247.9|147
1614609160000|2021-03-01 14:32:40|2249.3|2249|2249.6|2249.3|2249.9|2249.6|2248.2|2247.9|150
1614609170000|2021-03-01 14:32:50|2249.4|2249.1|2249.7|2249.4|2249.9|2249.6|2247.7|2247.4|142
1614609180000|2021-03-01 14:33:00|2249.8|2249.5|2250.6|2250.3|2251.2|2250.9|2249.6|2249.3|244
1614609190000|2021-03-01 14:33:10|2251.1|2250.8|2249.8|2249.5|2251.1|2250.8|2249.6|2249.3|147
1614609200000|2021-03-01 14:33:20|2249.7|2249.4|2251.1|2250.8|2251.2|2250.9|2249.6|2249.3|107
1614609210000|2021-03-01 14:33:30|2251|2250.7|2250.7|2250.4|2251.8|2251.5|2249.8|2249.5|253
1614609220000|2021-03-01 14:33:40|2250.4|2250.1|2252.7|2252.4|2252.9|2252.6|2250.2|2249.9|178
1614609230000|2021-03-01 14:33:50|2252.6|2252.3|2251.7|2251.4|2253.3|2253|2251.7|2251.4|289
1614609240000|2021-03-01 14:34:00|2252.2|2251.9|2252.2|2251.9|2253.2|2252.9|2252|2251.7|244
1614609250000|2021-03-01 14:34:10|2252.1|2251.8|2251.6|2251.3|2252.2|2251.9|2250.7|2250.4|192
1614609260000|2021-03-01 14:34:20|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2250.3|2250|125
1614609270000|2021-03-01 14:34:30|2251.3|2251|2250.3|2250|2251.5|2251.2|2249.4|2249.1|124
1614609280000|2021-03-01 14:34:40|2250.5|2250.2|2249|2248.7|2251|2250.7|2248|2247.7|125
1614609290000|2021-03-01 14:34:50|2249.1|2248.8|2250.7|2250.4|2250.8|2250.5|2249.1|2248.8|77
1614609300000|2021-03-01 14:35:00|2250.9|2250.6|2252.3|2252|2252.4|2252.1|2250.8|2250.5|225
1614609310000|2021-03-01 14:35:10|2252.1|2251.8|2251.9|2251.6|2252.4|2252.1|2250.5|2250.2|115
1614609320000|2021-03-01 14:35:20|2252.3|2252|2251.3|2251|2252.9|2252.6|2251.2|2250.9|85
1614609330000|2021-03-01 14:35:30|2251.6|2251.3|2252.7|2252.4|2253.6|2253.3|2251.6|2251.3|104
1614609340000|2021-03-01 14:35:40|2252.3|2252|2253.8|2253.5|2254.1|2253.8|2252.2|2251.9|126
1614609350000|2021-03-01 14:35:50|2253.7|2253.4|2252.9|2252.6|2253.9|2253.6|2252.5|2252.2|126
1614609360000|2021-03-01 14:36:00|2252.1|2251.8|2250.5|2250.2|2252.8|2252.5|2250.5|2250.2|166
1614609370000|2021-03-01 14:36:10|2250.7|2250.4|2249.6|2249.3|2250.8|2250.5|2249.6|2249.3|161
1614609380000|2021-03-01 14:36:20|2250.1|2249.8|2249.2|2248.9|2251.7|2251.4|2249|2248.7|78
1614609390000|2021-03-01 14:36:30|2249.3|2249|2249.3|2249|2249.9|2249.6|2248.5|2248.2|297
1614609400000|2021-03-01 14:36:40|2249.7|2249.4|2247.1|2246.8|2249.8|2249.5|2247.1|2246.8|188
1614609410000|2021-03-01 14:36:50|2246.9|2246.6|2247.4|2247.1|2247.5|2247.2|2246.3|2246|164
1614609420000|2021-03-01 14:37:00|2247.2|2246.9|2248.1|2247.8|2249.2|2248.9|2247.2|2246.9|97
1614609430000|2021-03-01 14:37:10|2248.4|2248.1|2251.4|2251.1|2251.5|2251.2|2248.4|2248.1|158
1614609440000|2021-03-01 14:37:20|2251.1|2250.8|2251.2|2250.9|2251.8|2251.5|2250.3|2250|68
1614609450000|2021-03-01 14:37:30|2251.5|2251.2|2251.7|2251.4|2252.8|2252.5|2251.1|2250.8|114
1614609460000|2021-03-01 14:37:40|2251.6|2251.3|2250.6|2250.3|2252.3|2252|2250.6|2250.3|53
1614609470000|2021-03-01 14:37:50|2250.7|2250.4|2250.7|2250.4|2251.1|2250.8|2249.9|2249.6|74
1614609480000|2021-03-01 14:38:00|2250.9|2250.6|2251|2250.7|2251.5|2251.2|2250.7|2250.4|68
1614609490000|2021-03-01 14:38:10|2251.3|2251|2251.7|2251.4|2252.7|2252.4|2251.3|2251|59
1614609500000|2021-03-01 14:38:20|2251.6|2251.3|2252.8|2252.5|2252.8|2252.5|2251.4|2251.1|52
1614609510000|2021-03-01 14:38:30|2252.7|2252.4|2252.1|2251.8|2252.9|2252.6|2252.1|2251.8|68
1614609520000|2021-03-01 14:38:40|2252.2|2251.9|2250.2|2249.9|2252.7|2252.4|2250.2|2249.9|128
1614609530000|2021-03-01 14:38:50|2250.1|2249.8|2249.2|2248.9|2250.1|2249.8|2248.4|2248.1|121
1614609540000|2021-03-01 14:39:00|2249.6|2249.3|2249.4|2249.1|2249.9|2249.6|2248.6|2248.3|168
1614609550000|2021-03-01 14:39:10|2249.1|2248.8|2248.6|2248.3|2249.1|2248.8|2247.9|2247.6|114
1614609560000|2021-03-01 14:39:20|2248.7|2248.4|2250.1|2249.8|2250.4|2250.1|2248.7|2248.4|82
1614609570000|2021-03-01 14:39:30|2249.2|2248.9|2249|2248.7|2250|2249.7|2249|2248.7|46
1614609580000|2021-03-01 14:39:40|2248.7|2248.4|2248.2|2247.9|2248.7|2248.4|2247.4|2247.1|71
1614609590000|2021-03-01 14:39:50|2248.1|2247.8|2247.8|2247.5|2248.5|2248.2|2247.4|2247.1|61
1614609600000|2021-03-01 14:40:00|2247.4|2247.1|2247.5|2247.2|2248.2|2247.9|2246.9|2246.6|233
1614609610000|2021-03-01 14:40:10|2247.3|2247|2248.1|2247.8|2249.6|2249.3|2247.3|2247|235
1614609620000|2021-03-01 14:40:20|2248.4|2248.1|2249.6|2249.3|2249.7|2249.4|2248|2247.7|136
1614609630000|2021-03-01 14:40:30|2249.7|2249.4|2249.1|2248.8|2250.1|2249.8|2249.1|2248.8|43
1614609640000|2021-03-01 14:40:40|2249.5|2249.2|2251|2250.7|2251.1|2250.8|2249.2|2248.9|72
1614609650000|2021-03-01 14:40:50|2251.2|2250.9|2251.4|2251.1|2252.2|2251.9|2251.2|2250.9|83
1614609660000|2021-03-01 14:41:00|2250.7|2250.4|2250|2249.7|2251.4|2251.1|2250|2249.7|63
1614609670000|2021-03-01 14:41:10|2249.5|2249.2|2249.2|2248.9|2250.1|2249.8|2249.2|2248.9|70
1614609680000|2021-03-01 14:41:20|2249.1|2248.8|2249.3|2249|2250.3|2250|2249.1|2248.8|68
1614609690000|2021-03-01 14:41:30|2250|2249.7|2249.7|2249.4|2250.2|2249.9|2249.6|2249.3|207
1614609700000|2021-03-01 14:41:40|2249.6|2249.3|2249.8|2249.5|2250.2|2249.9|2249.6|2249.3|52
1614609710000|2021-03-01 14:41:50|2249.7|2249.4|2250.7|2250.4|2250.8|2250.5|2249.7|2249.4|39
1614609720000|2021-03-01 14:42:00|2250.9|2250.6|2251.3|2251|2251.7|2251.4|2250.4|2250.1|85
1614609730000|2021-03-01 14:42:10|2251.2|2250.9|2251.7|2251.4|2251.8|2251.5|2249.9|2249.6|247
1614609740000|2021-03-01 14:42:20|2251.5|2251.2|2252.9|2252.6|2253.1|2252.8|2250.8|2250.5|348
1614609750000|2021-03-01 14:42:30|2252.8|2252.5|2253.8|2253.5|2254.1|2253.8|2252.8|2252.5|99
1614609760000|2021-03-01 14:42:40|2253.6|2253.3|2253.6|2253.3|2253.9|2253.6|2253.3|2253|64
1614609770000|2021-03-01 14:42:50|2254.1|2253.8|2253.3|2253|2254.1|2253.8|2252.6|2252.3|49
1614609780000|2021-03-01 14:43:00|2253.4|2253.1|2254.4|2254.1|2254.5|2254.2|2253.4|2253.1|78
1614609790000|2021-03-01 14:43:10|2254.5|2254.2|2254.6|2254.3|2254.9|2254.6|2253.9|2253.6|113
1614609800000|2021-03-01 14:43:20|2254.3|2254|2254.8|2254.5|2254.9|2254.6|2254.1|2253.8|83
1614609810000|2021-03-01 14:43:30|2255|2254.7|2255.2|2254.9|2255.4|2255.1|2254.7|2254.4|69
1614609820000|2021-03-01 14:43:40|2255.3|2255|2256.4|2256.1|2256.4|2256.1|2255.2|2254.9|208
1614609830000|2021-03-01 14:43:50|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2255.3|2255|64
1614609840000|2021-03-01 14:44:00|2256.2|2255.9|2255.9|2255.6|2256.5|2256.2|2255.5|2255.2|177
1614609850000|2021-03-01 14:44:10|2256|2255.7|2256|2255.7|2256.7|2256.4|2256|2255.7|157
1614609860000|2021-03-01 14:44:20|2256.2|2255.9|2255.9|2255.6|2256.4|2256.1|2255|2254.7|175
1614609870000|2021-03-01 14:44:30|2255.6|2255.3|2256.2|2255.9|2256.8|2256.5|2255.6|2255.3|70
1614609880000|2021-03-01 14:44:40|2256.1|2255.8|2255.9|2255.6|2256.3|2256|2255.7|2255.4|79
1614609890000|2021-03-01 14:44:50|2255.7|2255.4|2255.8|2255.5|2256|2255.7|2255.5|2255.2|55
1614609900000|2021-03-01 14:45:00|2256.2|2255.9|2255.9|2255.6|2256.6|2256.3|2255.9|2255.6|122
1614609910000|2021-03-01 14:45:10|2256.1|2255.8|2257.5|2257.2|2257.5|2257.2|2256|2255.7|204
1614609920000|2021-03-01 14:45:20|2257.6|2257.3|2257.1|2256.8|2257.6|2257.3|2256.9|2256.6|76
1614609930000|2021-03-01 14:45:30|2256.7|2256.4|2256.5|2256.2|2257.2|2256.9|2255.9|2255.6|72
1614609940000|2021-03-01 14:45:40|2256.6|2256.3|2256.7|2256.4|2257.2|2256.9|2256.4|2256.1|68
1614609950000|2021-03-01 14:45:50|2256.5|2256.2|2257.1|2256.8|2257.5|2257.2|2256.4|2256.1|156
1614609960000|2021-03-01 14:46:00|2257|2256.7|2257.4|2257.1|2258.1|2257.8|2257|2256.7|161
1614609970000|2021-03-01 14:46:10|2257.5|2257.2|2256.2|2255.9|2257.9|2257.6|2255.9|2255.6|222
1614609980000|2021-03-01 14:46:20|2256.4|2256.1|2255.8|2255.5|2256.4|2256.1|2255.6|2255.3|139
1614609990000|2021-03-01 14:46:30|2255.9|2255.6|2255|2254.7|2256.1|2255.8|2255|2254.7|301
1614610000000|2021-03-01 14:46:40|2254.9|2254.6|2255.4|2255.1|2255.4|2255.1|2253.8|2253.5|148
1614610010000|2021-03-01 14:46:50|2255.3|2255|2254.2|2253.9|2255.5|2255.2|2253|2252.7|188
1614610020000|2021-03-01 14:47:00|2254.3|2254|2253.5|2253.2|2255.4|2255.1|2253.5|2253.2|276
1614610030000|2021-03-01 14:47:10|2253.4|2253.1|2254.1|2253.8|2254.2|2253.9|2253.3|2253|145
1614610040000|2021-03-01 14:47:20|2254.5|2254.2|2254.6|2254.3|2255.2|2254.9|2254.1|2253.8|156
1614610050000|2021-03-01 14:47:30|2254.7|2254.4|2254.6|2254.3|2254.9|2254.6|2253.6|2253.3|495
1614610060000|2021-03-01 14:47:40|2254.4|2254.1|2255.5|2255.2|2255.5|2255.2|2254|2253.7|97
1614610070000|2021-03-01 14:47:50|2255.3|2255|2253.6|2253.3|2255.7|2255.4|2253.6|2253.3|130
1614610080000|2021-03-01 14:48:00|2253.7|2253.4|2253.4|2253.1|2254.8|2254.5|2253.2|2252.9|481
1614610090000|2021-03-01 14:48:10|2253.2|2252.9|2254.2|2253.9|2254.6|2254.3|2253.2|2252.9|287
1614610100000|2021-03-01 14:48:20|2254|2253.7|2255.4|2255.1|2255.9|2255.6|2254|2253.7|165
1614610110000|2021-03-01 14:48:30|2255.7|2255.4|2257.2|2256.9|2257.2|2256.9|2255.5|2255.2|97
1614610120000|2021-03-01 14:48:40|2256.9|2256.6|2256|2255.7|2256.9|2256.6|2255.9|2255.6|97
1614610130000|2021-03-01 14:48:50|2256.2|2255.9|2254.9|2254.6|2256.6|2256.3|2254.9|2254.6|234
1614610140000|2021-03-01 14:49:00|2255.3|2255|2254.6|2254.3|2255.3|2255|2254.3|2254|275
1614610150000|2021-03-01 14:49:10|2254.4|2254.1|2253.2|2252.9|2254.6|2254.3|2253|2252.7|319
1614610160000|2021-03-01 14:49:20|2253|2252.7|2250.4|2250.1|2253|2252.7|2250.2|2249.9|226
1614610170000|2021-03-01 14:49:30|2250.1|2249.8|2250.6|2250.3|2251.8|2251.5|2250|2249.7|165
1614610180000|2021-03-01 14:49:40|2250.3|2250|2250.4|2250.1|2251.2|2250.9|2249.8|2249.5|102
1614610190000|2021-03-01 14:49:50|2250.7|2250.4|2249.8|2249.5|2250.7|2250.4|2249.2|2248.9|114
1614610200000|2021-03-01 14:50:00|2250.1|2249.8|2248.5|2248.2|2250.4|2250.1|2248.2|2247.9|280
1614610210000|2021-03-01 14:50:10|2248.4|2248.1|2247.4|2247.1|2248.9|2248.6|2247.1|2246.8|348
1614610220000|2021-03-01 14:50:20|2248.1|2247.8|2244|2243.7|2248.2|2247.9|2244|2243.7|243
1614610230000|2021-03-01 14:50:30|2244.1|2243.8|2244.1|2243.8|2245.2|2244.9|2244.1|2243.8|159
1614610240000|2021-03-01 14:50:40|2243.7|2243.4|2244.3|2244|2244.7|2244.4|2243.5|2243.2|142
1614610250000|2021-03-01 14:50:50|2244.4|2244.1|2245.8|2245.5|2246.9|2246.6|2244.2|2243.9|192
1614610260000|2021-03-01 14:51:00|2245.7|2245.4|2245.6|2245.3|2246|2245.7|2244.7|2244.4|121
1614610270000|2021-03-01 14:51:10|2246.3|2246|2246.9|2246.6|2247.2|2246.9|2246.2|2245.9|75
1614610280000|2021-03-01 14:51:20|2246.8|2246.5|2248.3|2248|2248.3|2248|2246.5|2246.2|62
1614610290000|2021-03-01 14:51:30|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248|2247.7|128
1614610300000|2021-03-01 14:51:40|2248.5|2248.2|2247.3|2247|2248.5|2248.2|2246.5|2246.2|82
1614610310000|2021-03-01 14:51:50|2247.1|2246.8|2247.6|2247.3|2247.6|2247.3|2246.2|2245.9|64
1614610320000|2021-03-01 14:52:00|2248|2247.7|2248.7|2248.4|2248.7|2248.4|2247.7|2247.4|102
1614610330000|2021-03-01 14:52:10|2248.4|2248.1|2247.5|2247.2|2249|2248.7|2247.2|2246.9|65
1614610340000|2021-03-01 14:52:20|2247.8|2247.5|2247.5|2247.2|2248.2|2247.9|2247.3|2247|38
1614610350000|2021-03-01 14:52:30|2248.3|2248|2249.5|2249.2|2249.5|2249.2|2248.3|2248|146
1614610360000|2021-03-01 14:52:40|2249.4|2249.1|2248.7|2248.4|2250.1|2249.8|2248.7|2248.4|87
1614610370000|2021-03-01 14:52:50|2248.8|2248.5|2247.2|2246.9|2249|2248.7|2247.2|2246.9|68
1614610380000|2021-03-01 14:53:00|2247.3|2247|2249.7|2249.4|2249.7|2249.4|2247.3|2247|172
1614610390000|2021-03-01 14:53:10|2249.5|2249.2|2249.4|2249.1|2249.8|2249.5|2248.4|2248.1|65
1614610400000|2021-03-01 14:53:20|2249.5|2249.2|2248.1|2247.8|2249.9|2249.6|2248.1|2247.8|159
1614610410000|2021-03-01 14:53:30|2248|2247.7|2249.4|2249.1|2249.4|2249.1|2248|2247.7|45
1614610420000|2021-03-01 14:53:40|2249.1|2248.8|2249.7|2249.4|2250|2249.7|2249.1|2248.8|42
1614610430000|2021-03-01 14:53:50|2249.9|2249.6|2249.6|2249.3|2250.4|2250.1|2249.1|2248.8|168
1614610440000|2021-03-01 14:54:00|2250.1|2249.8|2251.2|2250.9|2251.6|2251.3|2250.1|2249.8|117
1614610450000|2021-03-01 14:54:10|2251.1|2250.8|2250.4|2250.1|2251.2|2250.9|2250.2|2249.9|60
1614610460000|2021-03-01 14:54:20|2250.2|2249.9|2247.7|2247.4|2250.2|2249.9|2247.6|2247.3|88
1614610470000|2021-03-01 14:54:30|2247.6|2247.3|2247.6|2247.3|2248.3|2248|2247.2|2246.9|55
1614610480000|2021-03-01 14:54:40|2247.4|2247.1|2248.3|2248|2248.3|2248|2247.4|2247.1|28
1614610490000|2021-03-01 14:54:50|2247.9|2247.6|2247.4|2247.1|2248|2247.7|2246.7|2246.4|69
1614610500000|2021-03-01 14:55:00|2248|2247.7|2248.3|2248|2248.8|2248.5|2247.5|2247.2|112
1614610510000|2021-03-01 14:55:10|2248.4|2248.1|2247.6|2247.3|2249.4|2249.1|2247.4|2247.1|81
1614610520000|2021-03-01 14:55:20|2247.9|2247.6|2248.4|2248.1|2249.2|2248.9|2247.9|2247.6|49
1614610530000|2021-03-01 14:55:30|2248.1|2247.8|2249.3|2249|2249.4|2249.1|2248|2247.7|74
1614610540000|2021-03-01 14:55:40|2249.8|2249.5|2248.9|2248.6|2250.1|2249.8|2248.9|2248.6|24
1614610550000|2021-03-01 14:55:50|2248.6|2248.3|2249|2248.7|2249.1|2248.8|2248.6|2248.3|35
1614610560000|2021-03-01 14:56:00|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2247.8|2247.5|55
1614610570000|2021-03-01 14:56:10|2249.2|2248.9|2249.3|2249|2250|2249.7|2249.2|2248.9|29
1614610580000|2021-03-01 14:56:20|2249.6|2249.3|2250.4|2250.1|2250.4|2250.1|2249.4|2249.1|63
1614610590000|2021-03-01 14:56:30|2250.5|2250.2|2250.1|2249.8|2250.9|2250.6|2249.9|2249.6|82
1614610600000|2021-03-01 14:56:40|2250.3|2250|2249.6|2249.3|2250.3|2250|2249.2|2248.9|143
1614610610000|2021-03-01 14:56:50|2249.2|2248.9|2248.4|2248.1|2249.2|2248.9|2247.2|2246.9|122
1614610620000|2021-03-01 14:57:00|2248.1|2247.8|2247.9|2247.6|2248.3|2248|2247.4|2247.1|64
1614610630000|2021-03-01 14:57:10|2248|2247.7|2247|2246.7|2248.3|2248|2246.6|2246.3|52
1614610640000|2021-03-01 14:57:20|2246.9|2246.6|2246.6|2246.3|2247.6|2247.3|2246.5|2246.2|103
1614610650000|2021-03-01 14:57:30|2246.7|2246.4|2246|2245.7|2246.7|2246.4|2245.8|2245.5|133
1614610660000|2021-03-01 14:57:40|2246.1|2245.8|2246.7|2246.4|2247|2246.7|2246.1|2245.8|46
1614610670000|2021-03-01 14:57:50|2246.5|2246.2|2246.6|2246.3|2246.8|2246.5|2246.4|2246.1|26
1614610680000|2021-03-01 14:58:00|2246.5|2246.2|2245|2244.7|2246.5|2246.2|2244.9|2244.6|66
1614610690000|2021-03-01 14:58:10|2245.3|2245|2245.7|2245.4|2246.2|2245.9|2245.2|2244.9|50
1614610700000|2021-03-01 14:58:20|2245.8|2245.5|2245.6|2245.3|2245.9|2245.6|2245.1|2244.8|82
1614610710000|2021-03-01 14:58:30|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|23
1614610720000|2021-03-01 14:58:40|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2244.9|2244.6|49
1614610730000|2021-03-01 14:58:50|2245.4|2245.1|2247.3|2247|2247.3|2247|2245.4|2245.1|42
1614610740000|2021-03-01 14:59:00|2247.4|2247.1|2248.2|2247.9|2248.2|2247.9|2247|2246.7|60
1614610750000|2021-03-01 14:59:10|2247.5|2247.2|2248.3|2248|2248.7|2248.4|2247.2|2246.9|55
1614610760000|2021-03-01 14:59:20|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.5|2247.2|42
1614610770000|2021-03-01 14:59:30|2248|2247.7|2247.8|2247.5|2248.6|2248.3|2247.4|2247.1|46
1614610780000|2021-03-01 14:59:40|2248|2247.7|2246.9|2246.6|2248.2|2247.9|2246.8|2246.5|100
1614610790000|2021-03-01 14:59:50|2247|2246.7|2246.6|2246.3|2247.3|2247|2246.6|2246.3|84
1614610800000|2021-03-01 15:00:00|2248.9|2248.6|2247.6|2247.3|2248.9|2248.6|2247.4|2247.1|82
1614610810000|2021-03-01 15:00:10|2247.7|2247.4|2245.3|2245|2247.7|2247.4|2244.8|2244.5|97
1614610820000|2021-03-01 15:00:20|2245.7|2245.4|2245.1|2244.8|2245.8|2245.5|2245.1|2244.8|99
1614610830000|2021-03-01 15:00:30|2245.2|2244.9|2245.3|2245|2246.2|2245.9|2243.8|2243.5|188
1614610840000|2021-03-01 15:00:40|2245.4|2245.1|2244.6|2244.3|2246.1|2245.8|2244.5|2244.2|157
1614610850000|2021-03-01 15:00:50|2244.4|2244.1|2244.7|2244.4|2245.1|2244.8|2244.3|2244|85
1614610860000|2021-03-01 15:01:00|2245.1|2244.8|2246.2|2245.9|2246.5|2246.2|2245|2244.7|94
1614610870000|2021-03-01 15:01:10|2246.3|2246|2247.3|2247|2247.3|2247|2246.3|2246|75
1614610880000|2021-03-01 15:01:20|2247|2246.7|2247.2|2246.9|2247.3|2247|2245.7|2245.4|84
1614610890000|2021-03-01 15:01:30|2247.4|2247.1|2248.3|2248|2248.6|2248.3|2247.2|2246.9|48
1614610900000|2021-03-01 15:01:40|2248.4|2248.1|2248.6|2248.3|2249|2248.7|2247.9|2247.6|57
1614610910000|2021-03-01 15:01:50|2248.3|2248|2250.5|2250.2|2250.5|2250.2|2248.3|2248|124
1614610920000|2021-03-01 15:02:00|2250.7|2250.4|2251.9|2251.6|2252.5|2252.2|2250.7|2250.4|244
1614610930000|2021-03-01 15:02:10|2252|2251.7|2252.3|2252|2253.4|2253.1|2251.6|2251.3|167
1614610940000|2021-03-01 15:02:20|2252.1|2251.8|2251.8|2251.5|2252.8|2252.5|2251.3|2251|146
1614610950000|2021-03-01 15:02:30|2252|2251.7|2252.9|2252.6|2253.1|2252.8|2251.6|2251.3|85
1614610960000|2021-03-01 15:02:40|2253|2252.7|2252.7|2252.4|2253.6|2253.3|2252.3|2252|96
1614610970000|2021-03-01 15:02:50|2252.3|2252|2251.5|2251.2|2252.6|2252.3|2251.1|2250.8|158
1614610980000|2021-03-01 15:03:00|2252|2251.7|2253.3|2253|2253.6|2253.3|2252|2251.7|127
1614610990000|2021-03-01 15:03:10|2253.2|2252.9|2252.3|2252|2253.4|2253.1|2252|2251.7|71
1614611000000|2021-03-01 15:03:20|2252.5|2252.2|2252.8|2252.5|2253.2|2252.9|2252.4|2252.1|72
1614611010000|2021-03-01 15:03:30|2253|2252.7|2253.2|2252.9|2253.3|2253|2252.6|2252.3|118
1614611020000|2021-03-01 15:03:40|2253.6|2253.3|2251.8|2251.5|2253.6|2253.3|2251.2|2250.9|78
1614611030000|2021-03-01 15:03:50|2251.3|2251|2252.6|2252.3|2252.7|2252.4|2251.1|2250.8|105
1614611040000|2021-03-01 15:04:00|2252.3|2252|2252.4|2252.1|2253.2|2252.9|2252.1|2251.8|50
1614611050000|2021-03-01 15:04:10|2252.3|2252|2252.9|2252.6|2252.9|2252.6|2252|2251.7|23
1614611060000|2021-03-01 15:04:20|2253|2252.7|2253.2|2252.9|2254|2253.7|2253|2252.7|50
1614611070000|2021-03-01 15:04:30|2253.4|2253.1|2253.1|2252.8|2253.6|2253.3|2252.6|2252.3|128
1614611080000|2021-03-01 15:04:40|2253.2|2252.9|2253.7|2253.4|2253.8|2253.5|2253.2|2252.9|85
1614611090000|2021-03-01 15:04:50|2254|2253.7|2253.8|2253.5|2254.3|2254|2253.6|2253.3|69
1614611100000|2021-03-01 15:05:00|2253.7|2253.4|2254.2|2253.9|2254.7|2254.4|2253.2|2252.9|131
1614611110000|2021-03-01 15:05:10|2254.4|2254.1|2254.5|2254.2|2254.9|2254.6|2254.3|2254|41
1614611120000|2021-03-01 15:05:20|2254.7|2254.4|2255.7|2255.4|2255.8|2255.5|2254.7|2254.4|135
1614611130000|2021-03-01 15:05:30|2255.4|2255.1|2254.8|2254.5|2255.8|2255.5|2254.8|2254.5|73
1614611140000|2021-03-01 15:05:40|2254.9|2254.6|2255.2|2254.9|2255.7|2255.4|2254.9|2254.6|145
1614611150000|2021-03-01 15:05:50|2255.1|2254.8|2256.2|2255.9|2256.2|2255.9|2254.6|2254.3|137
1614611160000|2021-03-01 15:06:00|2256.4|2256.1|2255.8|2255.5|2256.7|2256.4|2255.8|2255.5|139
1614611170000|2021-03-01 15:06:10|2255.6|2255.3|2255.5|2255.2|2255.8|2255.5|2255.1|2254.8|63
1614611180000|2021-03-01 15:06:20|2255.4|2255.1|2255.9|2255.6|2256.2|2255.9|2255.2|2254.9|46
1614611190000|2021-03-01 15:06:30|2255.8|2255.5|2254.4|2254.1|2255.8|2255.5|2253.5|2253.2|163
1614611200000|2021-03-01 15:06:40|2254.6|2254.3|2254.2|2253.9|2254.7|2254.4|2253.8|2253.5|51
1614611210000|2021-03-01 15:06:50|2254.1|2253.8|2251.5|2251.2|2254.1|2253.8|2250.5|2250.2|169
1614611220000|2021-03-01 15:07:00|2251.6|2251.3|2251.8|2251.5|2252.5|2252.2|2251.6|2251.3|59
1614611230000|2021-03-01 15:07:10|2252.1|2251.8|2253|2252.7|2253.4|2253.1|2251.7|2251.4|71
1614611240000|2021-03-01 15:07:20|2253.2|2252.9|2254.6|2254.3|2254.6|2254.3|2253.1|2252.8|140
1614611250000|2021-03-01 15:07:30|2254.5|2254.2|2254.4|2254.1|2254.8|2254.5|2253.7|2253.4|39
1614611260000|2021-03-01 15:07:40|2254.2|2253.9|2254|2253.7|2254.5|2254.2|2253.6|2253.3|32
1614611270000|2021-03-01 15:07:50|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2253.5|2253.2|23
1614611280000|2021-03-01 15:08:00|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.1|2252.8|42
1614611290000|2021-03-01 15:08:10|2253.9|2253.6|2253|2252.7|2254.1|2253.8|2252.9|2252.6|48
1614611300000|2021-03-01 15:08:20|2252.9|2252.6|2251.8|2251.5|2253|2252.7|2251.8|2251.5|58
1614611310000|2021-03-01 15:08:30|2251.9|2251.6|2251.4|2251.1|2252.4|2252.1|2251.4|2251.1|71
1614611320000|2021-03-01 15:08:40|2251.3|2251|2252.4|2252.1|2252.4|2252.1|2251.2|2250.9|74
1614611330000|2021-03-01 15:08:50|2252.1|2251.8|2252.6|2252.3|2252.7|2252.4|2252.1|2251.8|21
1614611340000|2021-03-01 15:09:00|2252.9|2252.6|2253.2|2252.9|2254.1|2253.8|2252.9|2252.6|64
1614611350000|2021-03-01 15:09:10|2253.7|2253.4|2253.6|2253.3|2254|2253.7|2253.6|2253.3|21
1614611360000|2021-03-01 15:09:20|2253.2|2252.9|2253.9|2253.6|2253.9|2253.6|2253.2|2252.9|31
1614611370000|2021-03-01 15:09:30|2254.2|2253.9|2254.7|2254.4|2254.9|2254.6|2254.2|2253.9|67
1614611380000|2021-03-01 15:09:40|2254.5|2254.2|2253.6|2253.3|2254.5|2254.2|2253|2252.7|55
1614611390000|2021-03-01 15:09:50|2253.7|2253.4|2253.8|2253.5|2254.4|2254.1|2253.4|2253.1|29
1614611400000|2021-03-01 15:10:00|2253.6|2253.3|2254.2|2253.9|2254.7|2254.4|2253.5|2253.2|60
1614611410000|2021-03-01 15:10:10|2254|2253.7|2254|2253.7|2254.7|2254.4|2253.3|2253|56
1614611420000|2021-03-01 15:10:20|2254.1|2253.8|2253.7|2253.4|2254.7|2254.4|2253.6|2253.3|67
1614611430000|2021-03-01 15:10:30|2253.8|2253.5|2254.5|2254.2|2254.5|2254.2|2253.2|2252.9|52
1614611440000|2021-03-01 15:10:40|2254.4|2254.1|2255|2254.7|2255.1|2254.8|2254.3|2254|53
1614611450000|2021-03-01 15:10:50|2254.8|2254.5|2255|2254.7|2255.2|2254.9|2254.7|2254.4|35
1614611460000|2021-03-01 15:11:00|2255.1|2254.8|2255.4|2255.1|2256.1|2255.8|2255.1|2254.8|70
1614611470000|2021-03-01 15:11:10|2255.3|2255|2253.9|2253.6|2255.5|2255.2|2253.9|2253.6|32
1614611480000|2021-03-01 15:11:20|2254.1|2253.8|2253.5|2253.2|2254.4|2254.1|2253.4|2253.1|44
1614611490000|2021-03-01 15:11:30|2253.8|2253.5|2253.8|2253.5|2254|2253.7|2253.4|2253.1|37
1614611500000|2021-03-01 15:11:40|2254|2253.7|2254.6|2254.3|2254.6|2254.3|2254|2253.7|38
1614611510000|2021-03-01 15:11:50|2254.4|2254.1|2254.7|2254.4|2254.9|2254.6|2254|2253.7|31
1614611520000|2021-03-01 15:12:00|2255.1|2254.8|2253.2|2252.9|2255.1|2254.8|2253.2|2252.9|54
1614611530000|2021-03-01 15:12:10|2253|2252.7|2252.7|2252.4|2253.8|2253.5|2252.7|2252.4|56
1614611540000|2021-03-01 15:12:20|2252.9|2252.6|2254.2|2253.9|2254.2|2253.9|2252.9|2252.6|51
1614611550000|2021-03-01 15:12:30|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2253.9|2253.6|37
1614611560000|2021-03-01 15:12:40|2254.8|2254.5|2254.3|2254|2254.9|2254.6|2254.2|2253.9|35
1614611570000|2021-03-01 15:12:50|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.4|2253.1|32
1614611580000|2021-03-01 15:13:00|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.3|2253|50
1614611590000|2021-03-01 15:13:10|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2252.5|2252.2|72
1614611600000|2021-03-01 15:13:20|2253.9|2253.6|2253.3|2253|2254.3|2254|2253.3|2253|37
1614611610000|2021-03-01 15:13:30|2253.1|2252.8|2252.2|2251.9|2253.1|2252.8|2252|2251.7|73
1614611620000|2021-03-01 15:13:40|2252.6|2252.3|2252.3|2252|2253.2|2252.9|2252.3|2252|160
1614611630000|2021-03-01 15:13:50|2252.4|2252.1|2252.9|2252.6|2253.4|2253.1|2252.2|2251.9|76
1614611640000|2021-03-01 15:14:00|2253.2|2252.9|2253.3|2253|2253.5|2253.2|2253.1|2252.8|83
1614611650000|2021-03-01 15:14:10|2253.1|2252.8|2252.7|2252.4|2253.2|2252.9|2252.5|2252.2|35
1614611660000|2021-03-01 15:14:20|2252.9|2252.6|2252.2|2251.9|2252.9|2252.6|2252|2251.7|29
1614611670000|2021-03-01 15:14:30|2252.3|2252|2252.6|2252.3|2252.9|2252.6|2252.1|2251.8|46
1614611680000|2021-03-01 15:14:40|2252.5|2252.2|2253.7|2253.4|2254.1|2253.8|2252.5|2252.2|56
1614611690000|2021-03-01 15:14:50|2253.8|2253.5|2254.5|2254.2|2254.8|2254.5|2253.8|2253.5|31
1614611700000|2021-03-01 15:15:00|2254.9|2254.6|2255.8|2255.5|2255.9|2255.6|2254.6|2254.3|83
1614611710000|2021-03-01 15:15:10|2256|2255.7|2256|2255.7|2256.8|2256.5|2255.7|2255.4|114
1614611720000|2021-03-01 15:15:20|2255.8|2255.5|2256|2255.7|2256.4|2256.1|2255.8|2255.5|44
1614611730000|2021-03-01 15:15:30|2256.4|2256.1|2256.6|2256.3|2257.1|2256.8|2256.2|2255.9|64
1614611740000|2021-03-01 15:15:40|2256.3|2256|2256|2255.7|2256.3|2256|2255.5|2255.2|38
1614611750000|2021-03-01 15:15:50|2255.8|2255.5|2256.5|2256.2|2257.3|2257|2255.6|2255.3|37
1614611760000|2021-03-01 15:16:00|2256.9|2256.6|2256.8|2256.5|2257.1|2256.8|2256.3|2256|41
1614611770000|2021-03-01 15:16:10|2256.6|2256.3|2257.4|2257.1|2257.4|2257.1|2256.3|2256|74
1614611780000|2021-03-01 15:16:20|2257.6|2257.3|2257.8|2257.5|2258.3|2258|2257.4|2257.1|406
1614611790000|2021-03-01 15:16:30|2257.9|2257.6|2257.5|2257.2|2258.1|2257.8|2257.4|2257.1|73
1614611800000|2021-03-01 15:16:40|2257.9|2257.6|2258|2257.7|2258.3|2258|2257.8|2257.5|31
1614611810000|2021-03-01 15:16:50|2257.5|2257.2|2257.4|2257.1|2257.9|2257.6|2257.2|2256.9|123
1614611820000|2021-03-01 15:17:00|2257.6|2257.3|2258.5|2258.2|2258.7|2258.4|2257.4|2257.1|98
1614611830000|2021-03-01 15:17:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|52
1614611840000|2021-03-01 15:17:20|2258.7|2258.4|2259.6|2259.3|2259.7|2259.4|2258.5|2258.2|98
1614611850000|2021-03-01 15:17:30|2259.7|2259.4|2259.7|2259.4|2260.2|2259.9|2259|2258.7|143
1614611860000|2021-03-01 15:17:40|2259.6|2259.3|2259.9|2259.6|2260|2259.7|2259.4|2259.1|80
1614611870000|2021-03-01 15:17:50|2259.6|2259.3|2260.2|2259.9|2260.2|2259.9|2259.5|2259.2|64
1614611880000|2021-03-01 15:18:00|2260.5|2260.2|2260.2|2259.9|2260.9|2260.6|2260.2|2259.9|154
1614611890000|2021-03-01 15:18:10|2260.4|2260.1|2260.1|2259.8|2260.8|2260.5|2260.1|2259.8|65
1614611900000|2021-03-01 15:18:20|2259.8|2259.5|2259.1|2258.8|2259.9|2259.6|2259.1|2258.8|59
1614611910000|2021-03-01 15:18:30|2259.3|2259|2259.6|2259.3|2260|2259.7|2259.3|2259|55
1614611920000|2021-03-01 15:18:40|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|31
1614611930000|2021-03-01 15:18:50|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.1|2258.8|27
1614611940000|2021-03-01 15:19:00|2259.7|2259.4|2259.3|2259|2259.9|2259.6|2259.3|2259|85
1614611950000|2021-03-01 15:19:10|2259.4|2259.1|2259.6|2259.3|2259.9|2259.6|2259.4|2259.1|30
1614611960000|2021-03-01 15:19:20|2259.7|2259.4|2260.1|2259.8|2260.2|2259.9|2259.6|2259.3|51
1614611970000|2021-03-01 15:19:30|2260|2259.7|2259.3|2259|2260.1|2259.8|2259.3|2259|58
1614611980000|2021-03-01 15:19:40|2259.5|2259.2|2260|2259.7|2260.4|2260.1|2259.5|2259.2|26
1614611990000|2021-03-01 15:19:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|18
1614612000000|2021-03-01 15:20:00|2259.8|2259.5|2260.3|2260|2260.5|2260.2|2259.8|2259.5|39
1614612010000|2021-03-01 15:20:10|2260.4|2260.1|2259.4|2259.1|2260.4|2260.1|2259.4|2259.1|51
1614612020000|2021-03-01 15:20:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|15
1614612030000|2021-03-01 15:20:30|2258.9|2258.6|2259.7|2259.4|2259.9|2259.6|2258.7|2258.4|34
1614612040000|2021-03-01 15:20:40|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|25
1614612050000|2021-03-01 15:20:50|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2259.9|2259.6|53
1614612060000|2021-03-01 15:21:00|2260.5|2260.2|2260.3|2260|2260.9|2260.6|2260.3|2260|60
1614612070000|2021-03-01 15:21:10|2260.1|2259.8|2259.7|2259.4|2260.4|2260.1|2259.6|2259.3|47
1614612080000|2021-03-01 15:21:20|2259.8|2259.5|2259.5|2259.2|2260.1|2259.8|2259.3|2259|54
1614612090000|2021-03-01 15:21:30|2259.4|2259.1|2259.5|2259.2|2259.8|2259.5|2259.3|2259|36
1614612100000|2021-03-01 15:21:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.2|2258.9|15
1614612110000|2021-03-01 15:21:50|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259|2258.7|77
1614612120000|2021-03-01 15:22:00|2259.6|2259.3|2260|2259.7|2260.1|2259.8|2259.3|2259|37
1614612130000|2021-03-01 15:22:10|2260.1|2259.8|2259.4|2259.1|2260.1|2259.8|2259.4|2259.1|32
1614612140000|2021-03-01 15:22:20|2259.6|2259.3|2259.6|2259.3|2259.9|2259.6|2259.4|2259.1|38
1614612150000|2021-03-01 15:22:30|2259.7|2259.4|2259.5|2259.2|2259.9|2259.6|2259.2|2258.9|247
1614612160000|2021-03-01 15:22:40|2259.3|2259|2259.7|2259.4|2259.8|2259.5|2259.3|2259|171
1614612170000|2021-03-01 15:22:50|2259.9|2259.6|2259.3|2259|2259.9|2259.6|2259|2258.7|243
1614612180000|2021-03-01 15:23:00|2259.4|2259.1|2259.4|2259.1|2259.7|2259.4|2259.1|2258.8|249
1614612190000|2021-03-01 15:23:10|2259.3|2259|2259.2|2258.9|2259.6|2259.3|2259.1|2258.8|198
1614612200000|2021-03-01 15:23:20|2259|2258.7|2259|2258.7|2259.5|2259.2|2258.9|2258.6|107
1614612210000|2021-03-01 15:23:30|2259.1|2258.8|2259.9|2259.6|2260.2|2259.9|2259.1|2258.8|59
1614612220000|2021-03-01 15:23:40|2259.5|2259.2|2259.8|2259.5|2260.1|2259.8|2259.5|2259.2|93
1614612230000|2021-03-01 15:23:50|2259.5|2259.2|2260.1|2259.8|2260.4|2260.1|2259.5|2259.2|34
1614612240000|2021-03-01 15:24:00|2260.2|2259.9|2260.4|2260.1|2260.7|2260.4|2260.2|2259.9|65
1614612250000|2021-03-01 15:24:10|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.5|2259.2|45
1614612260000|2021-03-01 15:24:20|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.2|2258.9|34
1614612270000|2021-03-01 15:24:30|2259.6|2259.3|2260.2|2259.9|2260.4|2260.1|2259.6|2259.3|66
1614612280000|2021-03-01 15:24:40|2260|2259.7|2259.4|2259.1|2260.2|2259.9|2259.4|2259.1|41
1614612290000|2021-03-01 15:24:50|2259.6|2259.3|2258.8|2258.5|2259.6|2259.3|2258.8|2258.5|37
1614612300000|2021-03-01 15:25:00|2259|2258.7|2258.3|2258|2259.1|2258.8|2257.9|2257.6|390
1614612310000|2021-03-01 15:25:10|2258.5|2258.2|2257.6|2257.3|2258.5|2258.2|2257.4|2257.1|75
1614612320000|2021-03-01 15:25:20|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.1|2256.8|112
1614612330000|2021-03-01 15:25:30|2257.6|2257.3|2257.5|2257.2|2257.9|2257.6|2257.5|2257.2|58
1614612340000|2021-03-01 15:25:40|2257.4|2257.1|2258|2257.7|2258|2257.7|2257.1|2256.8|89
1614612350000|2021-03-01 15:25:50|2258.3|2258|2258.6|2258.3|2259|2258.7|2257.8|2257.5|78
1614612360000|2021-03-01 15:26:00|2258.5|2258.2|2257.9|2257.6|2258.6|2258.3|2257.9|2257.6|35
1614612370000|2021-03-01 15:26:10|2257.6|2257.3|2258|2257.7|2258.2|2257.9|2257.5|2257.2|47
1614612380000|2021-03-01 15:26:20|2257.9|2257.6|2256.5|2256.2|2257.9|2257.6|2256.5|2256.2|49
1614612390000|2021-03-01 15:26:30|2256.8|2256.5|2256.8|2256.5|2257.2|2256.9|2256.6|2256.3|96
1614612400000|2021-03-01 15:26:40|2256.7|2256.4|2255.9|2255.6|2256.7|2256.4|2255.9|2255.6|54
1614612410000|2021-03-01 15:26:50|2256|2255.7|2256.3|2256|2256.5|2256.2|2255.9|2255.6|54
1614612420000|2021-03-01 15:27:00|2256.5|2256.2|2257.6|2257.3|2257.6|2257.3|2256.5|2256.2|58
1614612430000|2021-03-01 15:27:10|2257.5|2257.2|2257.4|2257.1|2257.8|2257.5|2257.3|2257|45
1614612440000|2021-03-01 15:27:20|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|44
1614612450000|2021-03-01 15:27:30|2256.4|2256.1|2256.3|2256|2256.9|2256.6|2256.3|2256|35
1614612460000|2021-03-01 15:27:40|2255.9|2255.6|2255.5|2255.2|2256|2255.7|2255.4|2255.1|79
1614612470000|2021-03-01 15:27:50|2255.7|2255.4|2254.7|2254.4|2255.7|2255.4|2254.6|2254.3|50
1614612480000|2021-03-01 15:28:00|2254.6|2254.3|2253.9|2253.6|2255|2254.7|2253.9|2253.6|207
1614612490000|2021-03-01 15:28:10|2254|2253.7|2253.1|2252.8|2254|2253.7|2253.1|2252.8|100
1614612500000|2021-03-01 15:28:20|2253.3|2253|2252.1|2251.8|2253.3|2253|2251.6|2251.3|223
1614612510000|2021-03-01 15:28:30|2252.3|2252|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|58
1614612520000|2021-03-01 15:28:40|2252.3|2252|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|30
1614612530000|2021-03-01 15:28:50|2252.2|2251.9|2252|2251.7|2252.7|2252.4|2252|2251.7|45
1614612540000|2021-03-01 15:29:00|2251.8|2251.5|2252.2|2251.9|2252.7|2252.4|2251.4|2251.1|138
1614612550000|2021-03-01 15:29:10|2252.3|2252|2252.8|2252.5|2253|2252.7|2252|2251.7|83
1614612560000|2021-03-01 15:29:20|2252.6|2252.3|2252.1|2251.8|2252.8|2252.5|2252.1|2251.8|69
1614612570000|2021-03-01 15:29:30|2252|2251.7|2251.2|2250.9|2252|2251.7|2251|2250.7|53
1614612580000|2021-03-01 15:29:40|2251|2250.7|2251.5|2251.2|2251.7|2251.4|2250.8|2250.5|75
1614612590000|2021-03-01 15:29:50|2251.7|2251.4|2251.2|2250.9|2251.8|2251.5|2250.9|2250.6|48
1614612600000|2021-03-01 15:30:00|2250.7|2250.4|2252.1|2251.8|2252.1|2251.8|2250.7|2250.4|299
1614612610000|2021-03-01 15:30:10|2251.9|2251.6|2251.3|2251|2252|2251.7|2250.8|2250.5|117
1614612620000|2021-03-01 15:30:20|2251.5|2251.2|2251.9|2251.6|2252.5|2252.2|2251.5|2251.2|195
1614612630000|2021-03-01 15:30:30|2251.8|2251.5|2251.1|2250.8|2252.2|2251.9|2251|2250.7|66
1614612640000|2021-03-01 15:30:40|2251.3|2251|2251|2250.7|2251.4|2251.1|2250.9|2250.6|51
1614612650000|2021-03-01 15:30:50|2251.2|2250.9|2250.8|2250.5|2251.5|2251.2|2250.6|2250.3|201
1614612660000|2021-03-01 15:31:00|2251.1|2250.8|2250.6|2250.3|2251.5|2251.2|2250.2|2249.9|208
1614612670000|2021-03-01 15:31:10|2250.8|2250.5|2249.3|2249|2250.8|2250.5|2249|2248.7|120
1614612680000|2021-03-01 15:31:20|2249.6|2249.3|2248.5|2248.2|2250|2249.7|2248.1|2247.8|121
1614612690000|2021-03-01 15:31:30|2248.4|2248.1|2247.4|2247.1|2248.4|2248.1|2247.4|2247.1|64
1614612700000|2021-03-01 15:31:40|2247.2|2246.9|2247.4|2247.1|2247.6|2247.3|2246.8|2246.5|108
1614612710000|2021-03-01 15:31:50|2247.9|2247.6|2248.9|2248.6|2249.2|2248.9|2247.9|2247.6|118
1614612720000|2021-03-01 15:32:00|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248|2247.7|89
1614612730000|2021-03-01 15:32:10|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2248|2247.7|125
1614612740000|2021-03-01 15:32:20|2248.1|2247.8|2248.6|2248.3|2249|2248.7|2247.8|2247.5|122
1614612750000|2021-03-01 15:32:30|2248.5|2248.2|2248.3|2248|2248.7|2248.4|2248.2|2247.9|92
1614612760000|2021-03-01 15:32:40|2248.4|2248.1|2250.3|2250|2250.3|2250|2248|2247.7|140
1614612770000|2021-03-01 15:32:50|2250.1|2249.8|2249.3|2249|2250.1|2249.8|2248.9|2248.6|39
1614612780000|2021-03-01 15:33:00|2249.5|2249.2|2251.3|2251|2251.4|2251.1|2249.4|2249.1|50
1614612790000|2021-03-01 15:33:10|2251.8|2251.5|2251.6|2251.3|2252.1|2251.8|2251|2250.7|156
1614612800000|2021-03-01 15:33:20|2251.4|2251.1|2252.1|2251.8|2252.1|2251.8|2251.4|2251.1|61
1614612810000|2021-03-01 15:33:30|2252.3|2252|2252.1|2251.8|2252.4|2252.1|2251.9|2251.6|221
1614612820000|2021-03-01 15:33:40|2252|2251.7|2252|2251.7|2252|2251.7|2251.4|2251.1|52
1614612830000|2021-03-01 15:33:50|2251.8|2251.5|2252|2251.7|2252.1|2251.8|2251.6|2251.3|37
1614612840000|2021-03-01 15:34:00|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|45
1614612850000|2021-03-01 15:34:10|2252|2251.7|2253.6|2253.3|2253.7|2253.4|2251.8|2251.5|88
1614612860000|2021-03-01 15:34:20|2253.2|2252.9|2253.9|2253.6|2254.1|2253.8|2252.9|2252.6|79
1614612870000|2021-03-01 15:34:30|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.5|2253.2|52
1614612880000|2021-03-01 15:34:40|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.8|2253.5|20
1614612890000|2021-03-01 15:34:50|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|61
1614612900000|2021-03-01 15:35:00|2254.5|2254.2|2254.7|2254.4|2254.8|2254.5|2253.6|2253.3|78
1614612910000|2021-03-01 15:35:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2253.5|2253.2|82
1614612920000|2021-03-01 15:35:20|2254.7|2254.4|2255.7|2255.4|2255.7|2255.4|2254.3|2254|93
1614612930000|2021-03-01 15:35:30|2255.5|2255.2|2256.5|2256.2|2256.5|2256.2|2255.3|2255|71
1614612940000|2021-03-01 15:35:40|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.3|2256|53
1614612950000|2021-03-01 15:35:50|2256.2|2255.9|2256.9|2256.6|2257|2256.7|2255.6|2255.3|70
1614612960000|2021-03-01 15:36:00|2256.8|2256.5|2256.3|2256|2256.8|2256.5|2256.3|2256|74
1614612970000|2021-03-01 15:36:10|2256|2255.7|2255.9|2255.6|2256.6|2256.3|2255.3|2255|67
1614612980000|2021-03-01 15:36:20|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2255.7|2255.4|64
1614612990000|2021-03-01 15:36:30|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|106
1614613000000|2021-03-01 15:36:40|2256|2255.7|2256.5|2256.2|2256.5|2256.2|2256|2255.7|68
1614613010000|2021-03-01 15:36:50|2256.6|2256.3|2257.1|2256.8|2257.2|2256.9|2256.6|2256.3|52
1614613020000|2021-03-01 15:37:00|2257.4|2257.1|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|74
1614613030000|2021-03-01 15:37:10|2257|2256.7|2257|2256.7|2257.3|2257|2256.9|2256.6|70
1614613040000|2021-03-01 15:37:20|2257.4|2257.1|2257.1|2256.8|2258.1|2257.8|2257.1|2256.8|55
1614613050000|2021-03-01 15:37:30|2256.9|2256.6|2257.5|2257.2|2257.6|2257.3|2256.9|2256.6|34
1614613060000|2021-03-01 15:37:40|2257.8|2257.5|2257.6|2257.3|2258|2257.7|2257.4|2257.1|56
1614613070000|2021-03-01 15:37:50|2257.9|2257.6|2257.3|2257|2258.1|2257.8|2257.2|2256.9|31
1614613080000|2021-03-01 15:38:00|2257.4|2257.1|2257.5|2257.2|2257.7|2257.4|2256.7|2256.4|72
1614613090000|2021-03-01 15:38:10|2257.1|2256.8|2256.5|2256.2|2257.1|2256.8|2256.5|2256.2|48
1614613100000|2021-03-01 15:38:20|2256.7|2256.4|2255.9|2255.6|2256.7|2256.4|2255.7|2255.4|66
1614613110000|2021-03-01 15:38:30|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.2|2254.9|54
1614613120000|2021-03-01 15:38:40|2255.5|2255.2|2255.9|2255.6|2256|2255.7|2255.5|2255.2|38
1614613130000|2021-03-01 15:38:50|2255.6|2255.3|2255.1|2254.8|2255.8|2255.5|2255|2254.7|57
1614613140000|2021-03-01 15:39:00|2255.3|2255|2254.6|2254.3|2255.3|2255|2254.4|2254.1|56
1614613150000|2021-03-01 15:39:10|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.2|2253.9|54
1614613160000|2021-03-01 15:39:20|2254.8|2254.5|2255.3|2255|2255.3|2255|2254.7|2254.4|54
1614613170000|2021-03-01 15:39:30|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.6|2254.3|20
1614613180000|2021-03-01 15:39:40|2255|2254.7|2255.8|2255.5|2256|2255.7|2255|2254.7|83
1614613190000|2021-03-01 15:39:50|2256|2255.7|2255.8|2255.5|2256.1|2255.8|2255.6|2255.3|54
1614613200000|2021-03-01 15:40:00|2256|2255.7|2257.4|2257.1|2257.4|2257.1|2255.9|2255.6|150
1614613210000|2021-03-01 15:40:10|2257.3|2257|2257.3|2257|2257.7|2257.4|2256.9|2256.6|84
1614613220000|2021-03-01 15:40:20|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.4|2256.1|28
1614613230000|2021-03-01 15:40:30|2257.2|2256.9|2257.4|2257.1|2257.6|2257.3|2257|2256.7|40
1614613240000|2021-03-01 15:40:40|2257.6|2257.3|2257.3|2257|2257.9|2257.6|2257.3|2257|40
1614613250000|2021-03-01 15:40:50|2257.5|2257.2|2258.3|2258|2258.3|2258|2257.5|2257.2|46
1614613260000|2021-03-01 15:41:00|2258.1|2257.8|2258.2|2257.9|2258.8|2258.5|2258.1|2257.8|84
1614613270000|2021-03-01 15:41:10|2258.3|2258|2258.2|2257.9|2258.6|2258.3|2258.1|2257.8|66
1614613280000|2021-03-01 15:41:20|2258.1|2257.8|2257.3|2257|2258.1|2257.8|2257.1|2256.8|90
1614613290000|2021-03-01 15:41:30|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257|2256.7|23
1614613300000|2021-03-01 15:41:40|2257.7|2257.4|2256.9|2256.6|2257.8|2257.5|2256.9|2256.6|230
1614613310000|2021-03-01 15:41:50|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2257|2256.7|260
1614613320000|2021-03-01 15:42:00|2257.3|2257|2258|2257.7|2258.1|2257.8|2256.9|2256.6|282
1614613330000|2021-03-01 15:42:10|2257.9|2257.6|2257.9|2257.6|2258.3|2258|2257.8|2257.5|157
1614613340000|2021-03-01 15:42:20|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.8|2257.5|234
1614613350000|2021-03-01 15:42:30|2258|2257.7|2258|2257.7|2258.2|2257.9|2257.6|2257.3|110
1614613360000|2021-03-01 15:42:40|2258.1|2257.8|2258.1|2257.8|2258.7|2258.4|2257.6|2257.3|205
1614613370000|2021-03-01 15:42:50|2258.3|2258|2258.8|2258.5|2258.9|2258.6|2258|2257.7|75
1614613380000|2021-03-01 15:43:00|2258.7|2258.4|2258.2|2257.9|2259.2|2258.9|2258.2|2257.9|50
1614613390000|2021-03-01 15:43:10|2258.3|2258|2258.3|2258|2258.3|2258|2257.5|2257.2|45
1614613400000|2021-03-01 15:43:20|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|25
1614613410000|2021-03-01 15:43:30|2258.7|2258.4|2258.1|2257.8|2258.7|2258.4|2258.1|2257.8|22
1614613420000|2021-03-01 15:43:40|2258|2257.7|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|31
1614613430000|2021-03-01 15:43:50|2258|2257.7|2258.6|2258.3|2258.9|2258.6|2257.9|2257.6|25
1614613440000|2021-03-01 15:44:00|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.2|2257.9|50
1614613450000|2021-03-01 15:44:10|2258.5|2258.2|2258.8|2258.5|2259|2258.7|2258.4|2258.1|36
1614613460000|2021-03-01 15:44:20|2258.7|2258.4|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|29
1614613470000|2021-03-01 15:44:30|2259.6|2259.3|2258.9|2258.6|2259.6|2259.3|2258.9|2258.6|46
1614613480000|2021-03-01 15:44:40|2259|2258.7|2260.2|2259.9|2260.2|2259.9|2259|2258.7|309
1614613490000|2021-03-01 15:44:50|2260.1|2259.8|2260.8|2260.5|2260.9|2260.6|2260|2259.7|179
1614613500000|2021-03-01 15:45:00|2260.9|2260.6|2260.7|2260.4|2261.1|2260.8|2260.4|2260.1|148
1614613510000|2021-03-01 15:45:10|2260.5|2260.2|2259.6|2259.3|2260.6|2260.3|2259.6|2259.3|119
1614613520000|2021-03-01 15:45:20|2259.9|2259.6|2259.3|2259|2259.9|2259.6|2259.1|2258.8|33
1614613530000|2021-03-01 15:45:30|2259.4|2259.1|2259.5|2259.2|2259.9|2259.6|2259.2|2258.9|39
1614613540000|2021-03-01 15:45:40|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.2|2258.9|26
1614613550000|2021-03-01 15:45:50|2259.5|2259.2|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|28
1614613560000|2021-03-01 15:46:00|2259.1|2258.8|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|38
1614613570000|2021-03-01 15:46:10|2259.3|2259|2258.8|2258.5|2259.6|2259.3|2258.5|2258.2|49
1614613580000|2021-03-01 15:46:20|2258.7|2258.4|2257.8|2257.5|2258.8|2258.5|2257.5|2257.2|90
1614613590000|2021-03-01 15:46:30|2257.3|2257|2256.5|2256.2|2257.7|2257.4|2256.3|2256|100
1614613600000|2021-03-01 15:46:40|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2255.8|2255.5|42
1614613610000|2021-03-01 15:46:50|2256.4|2256.1|2256.4|2256.1|2256.8|2256.5|2255.8|2255.5|199
1614613620000|2021-03-01 15:47:00|2256.3|2256|2257.4|2257.1|2257.4|2257.1|2255.8|2255.5|58
1614613630000|2021-03-01 15:47:10|2257.3|2257|2257.3|2257|2257.6|2257.3|2257|2256.7|61
1614613640000|2021-03-01 15:47:20|2257.4|2257.1|2257.2|2256.9|2257.6|2257.3|2256.9|2256.6|17
1614613650000|2021-03-01 15:47:30|2257|2256.7|2257|2256.7|2257.3|2257|2256.5|2256.2|63
1614613660000|2021-03-01 15:47:40|2257.1|2256.8|2257.3|2257|2257.8|2257.5|2257.1|2256.8|53
1614613670000|2021-03-01 15:47:50|2257.2|2256.9|2257.5|2257.2|2257.8|2257.5|2257.2|2256.9|41
1614613680000|2021-03-01 15:48:00|2257.3|2257|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|54
1614613690000|2021-03-01 15:48:10|2257.2|2256.9|2257.9|2257.6|2258.1|2257.8|2257.2|2256.9|60
1614613700000|2021-03-01 15:48:20|2258.1|2257.8|2258.8|2258.5|2258.8|2258.5|2258.1|2257.8|73
1614613710000|2021-03-01 15:48:30|2258.7|2258.4|2259.1|2258.8|2259.5|2259.2|2258.7|2258.4|45
1614613720000|2021-03-01 15:48:40|2258.8|2258.5|2259.4|2259.1|2259.5|2259.2|2258.8|2258.5|66
1614613730000|2021-03-01 15:48:50|2259.2|2258.9|2260.2|2259.9|2260.3|2260|2259.1|2258.8|79
1614613740000|2021-03-01 15:49:00|2260.1|2259.8|2260.4|2260.1|2260.6|2260.3|2260|2259.7|79
1614613750000|2021-03-01 15:49:10|2260.6|2260.3|2261.1|2260.8|2261.4|2261.1|2260.4|2260.1|277
1614613760000|2021-03-01 15:49:20|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261|2260.7|58
1614613770000|2021-03-01 15:49:30|2261.7|2261.4|2261.3|2261|2262|2261.7|2261.3|2261|103
1614613780000|2021-03-01 15:49:40|2261.4|2261.1|2262.6|2262.3|2262.7|2262.4|2261.4|2261.1|96
1614613790000|2021-03-01 15:49:50|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.1|2261.8|74
1614613800000|2021-03-01 15:50:00|2262.4|2262.1|2262.8|2262.5|2262.9|2262.6|2262.3|2262|96
1614613810000|2021-03-01 15:50:10|2262.7|2262.4|2261.8|2261.5|2263|2262.7|2261.7|2261.4|143
1614613820000|2021-03-01 15:50:20|2261.7|2261.4|2262.5|2262.2|2262.7|2262.4|2261.7|2261.4|66
1614613830000|2021-03-01 15:50:30|2262.4|2262.1|2261.8|2261.5|2262.6|2262.3|2261.8|2261.5|73
1614613840000|2021-03-01 15:50:40|2261.6|2261.3|2262.1|2261.8|2262.1|2261.8|2261.4|2261.1|92
1614613850000|2021-03-01 15:50:50|2262.3|2262|2261.3|2261|2262.3|2262|2261.3|2261|48
1614613860000|2021-03-01 15:51:00|2261.1|2260.8|2261.1|2260.8|2261.6|2261.3|2260.9|2260.6|63
1614613870000|2021-03-01 15:51:10|2260.9|2260.6|2261.3|2261|2261.4|2261.1|2260.6|2260.3|48
1614613880000|2021-03-01 15:51:20|2261.1|2260.8|2261|2260.7|2261.3|2261|2260.8|2260.5|46
1614613890000|2021-03-01 15:51:30|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260|2259.7|130
1614613900000|2021-03-01 15:51:40|2260.5|2260.2|2260.3|2260|2260.8|2260.5|2260.2|2259.9|50
1614613910000|2021-03-01 15:51:50|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.4|2259.1|56
1614613920000|2021-03-01 15:52:00|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.2|2258.9|49
1614613930000|2021-03-01 15:52:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2258.8|2258.5|77
1614613940000|2021-03-01 15:52:20|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2258.5|2258.2|52
1614613950000|2021-03-01 15:52:30|2258.9|2258.6|2258.2|2257.9|2258.9|2258.6|2258.2|2257.9|49
1614613960000|2021-03-01 15:52:40|2258.5|2258.2|2258.8|2258.5|2259|2258.7|2258.2|2257.9|40
1614613970000|2021-03-01 15:52:50|2259|2258.7|2259.1|2258.8|2259.3|2259|2258.9|2258.6|40
1614613980000|2021-03-01 15:53:00|2259|2258.7|2259.5|2259.2|2259.5|2259.2|2259|2258.7|47
1614613990000|2021-03-01 15:53:10|2259.4|2259.1|2258.7|2258.4|2259.5|2259.2|2258.7|2258.4|31
1614614000000|2021-03-01 15:53:20|2258.9|2258.6|2258.7|2258.4|2259.1|2258.8|2258.5|2258.2|54
1614614010000|2021-03-01 15:53:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|41
1614614020000|2021-03-01 15:53:40|2258.6|2258.3|2258.3|2258|2258.7|2258.4|2258.3|2258|52
1614614030000|2021-03-01 15:53:50|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2257.9|2257.6|23
1614614040000|2021-03-01 15:54:00|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258|2257.7|34
1614614050000|2021-03-01 15:54:10|2258.4|2258.1|2258.7|2258.4|2258.8|2258.5|2258.3|2258|35
1614614060000|2021-03-01 15:54:20|2258.3|2258|2258.7|2258.4|2258.8|2258.5|2258.3|2258|28
1614614070000|2021-03-01 15:54:30|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.3|2258|40
1614614080000|2021-03-01 15:54:40|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.4|2258.1|29
1614614090000|2021-03-01 15:54:50|2259.3|2259|2259.6|2259.3|2260|2259.7|2259.3|2259|99
1614614100000|2021-03-01 15:55:00|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.2|2258.9|73
1614614110000|2021-03-01 15:55:10|2259.7|2259.4|2259|2258.7|2259.8|2259.5|2258.8|2258.5|78
1614614120000|2021-03-01 15:55:20|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259|2258.7|56
1614614130000|2021-03-01 15:55:30|2259.4|2259.1|2259.5|2259.2|2259.8|2259.5|2259.4|2259.1|66
1614614140000|2021-03-01 15:55:40|2259.4|2259.1|2259.4|2259.1|2259.6|2259.3|2259.2|2258.9|44
1614614150000|2021-03-01 15:55:50|2259.6|2259.3|2260.1|2259.8|2260.2|2259.9|2259.6|2259.3|149
1614614160000|2021-03-01 15:56:00|2260.2|2259.9|2260.1|2259.8|2260.5|2260.2|2260|2259.7|145
1614614170000|2021-03-01 15:56:10|2260.3|2260|2261.2|2260.9|2261.3|2261|2260.3|2260|29
1614614180000|2021-03-01 15:56:20|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.2|2260.9|49
1614614190000|2021-03-01 15:56:30|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.1|2260.8|75
1614614200000|2021-03-01 15:56:40|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|37
1614614210000|2021-03-01 15:56:50|2262.1|2261.8|2261.9|2261.6|2262.2|2261.9|2261.6|2261.3|63
1614614220000|2021-03-01 15:57:00|2261.8|2261.5|2261.8|2261.5|2262.1|2261.8|2261.6|2261.3|55
1614614230000|2021-03-01 15:57:10|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.6|2261.3|35
1614614240000|2021-03-01 15:57:20|2262|2261.7|2262.3|2262|2262.7|2262.4|2262|2261.7|67
1614614250000|2021-03-01 15:57:30|2262.4|2262.1|2262.8|2262.5|2262.8|2262.5|2262.3|2262|28
1614614260000|2021-03-01 15:57:40|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.5|2262.2|110
1614614270000|2021-03-01 15:57:50|2262.7|2262.4|2262|2261.7|2262.7|2262.4|2262|2261.7|47
1614614280000|2021-03-01 15:58:00|2261.9|2261.6|2261.4|2261.1|2261.9|2261.6|2261.3|2261|69
1614614290000|2021-03-01 15:58:10|2261.3|2261|2260.9|2260.6|2261.3|2261|2260.9|2260.6|35
1614614300000|2021-03-01 15:58:20|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260|2259.7|71
1614614310000|2021-03-01 15:58:30|2260.1|2259.8|2259.3|2259|2260.2|2259.9|2259.3|2259|64
1614614320000|2021-03-01 15:58:40|2259.6|2259.3|2260.1|2259.8|2260.3|2260|2259.6|2259.3|53
1614614330000|2021-03-01 15:58:50|2260.2|2259.9|2260.8|2260.5|2260.9|2260.6|2260.2|2259.9|29
1614614340000|2021-03-01 15:59:00|2261|2260.7|2260.4|2260.1|2261|2260.7|2260.3|2260|37
1614614350000|2021-03-01 15:59:10|2260.6|2260.3|2260.8|2260.5|2261.2|2260.9|2260.6|2260.3|29
1614614360000|2021-03-01 15:59:20|2260.7|2260.4|2261.6|2261.3|2261.6|2261.3|2260.6|2260.3|33
1614614370000|2021-03-01 15:59:30|2261.7|2261.4|2261.9|2261.6|2262.1|2261.8|2261.7|2261.4|28
1614614380000|2021-03-01 15:59:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.7|2261.4|23
1614614390000|2021-03-01 15:59:50|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|29
1614614400000|2021-03-01 16:00:00|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.6|2262.3|97
1614614410000|2021-03-01 16:00:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262|2261.7|72
1614614420000|2021-03-01 16:00:20|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2261.7|2261.4|54
1614614430000|2021-03-01 16:00:30|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.3|2262|35
1614614440000|2021-03-01 16:00:40|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.4|2262.1|23
1614614450000|2021-03-01 16:00:50|2262.7|2262.4|2262.9|2262.6|2263|2262.7|2262.3|2262|16
1614614460000|2021-03-01 16:01:00|2262.8|2262.5|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|25
1614614470000|2021-03-01 16:01:10|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.3|2262|27
1614614480000|2021-03-01 16:01:20|2262.4|2262.1|2261.7|2261.4|2262.6|2262.3|2261.3|2261|498
1614614490000|2021-03-01 16:01:30|2261.6|2261.3|2261|2260.7|2261.7|2261.4|2261|2260.7|96
1614614500000|2021-03-01 16:01:40|2261.3|2261|2261|2260.7|2261.5|2261.2|2261|2260.7|43
1614614510000|2021-03-01 16:01:50|2260.7|2260.4|2259.5|2259.2|2260.7|2260.4|2259.4|2259.1|96
1614614520000|2021-03-01 16:02:00|2259.3|2259|2260.2|2259.9|2260.8|2260.5|2259.1|2258.8|81
1614614530000|2021-03-01 16:02:10|2260.1|2259.8|2259.9|2259.6|2260.2|2259.9|2259.7|2259.4|54
1614614540000|2021-03-01 16:02:20|2260|2259.7|2260.5|2260.2|2260.5|2260.2|2259.9|2259.6|38
1614614550000|2021-03-01 16:02:30|2260.6|2260.3|2260.7|2260.4|2261.1|2260.8|2260.6|2260.3|49
1614614560000|2021-03-01 16:02:40|2260.6|2260.3|2260.3|2260|2260.8|2260.5|2260.1|2259.8|51
1614614570000|2021-03-01 16:02:50|2260.1|2259.8|2260.5|2260.2|2260.6|2260.3|2260.1|2259.8|35
1614614580000|2021-03-01 16:03:00|2260.9|2260.6|2260.9|2260.6|2261.7|2261.4|2260.9|2260.6|57
1614614590000|2021-03-01 16:03:10|2261|2260.7|2261|2260.7|2261.6|2261.3|2261|2260.7|41
1614614600000|2021-03-01 16:03:20|2260.9|2260.6|2260.5|2260.2|2261|2260.7|2260.5|2260.2|45
1614614610000|2021-03-01 16:03:30|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.3|2260|33
1614614620000|2021-03-01 16:03:40|2261.2|2260.9|2260.8|2260.5|2261.3|2261|2260.8|2260.5|23
1614614630000|2021-03-01 16:03:50|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|9
1614614640000|2021-03-01 16:04:00|2262|2261.7|2262.3|2262|2262.4|2262.1|2262|2261.7|78
1614614650000|2021-03-01 16:04:10|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.1|2261.8|19
1614614660000|2021-03-01 16:04:20|2262.2|2261.9|2261.7|2261.4|2262.3|2262|2261.7|2261.4|27
1614614670000|2021-03-01 16:04:30|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|19
1614614680000|2021-03-01 16:04:40|2261.6|2261.3|2262|2261.7|2262.2|2261.9|2261.4|2261.1|22
1614614690000|2021-03-01 16:04:50|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.6|2261.3|12
1614614700000|2021-03-01 16:05:00|2261.9|2261.6|2262|2261.7|2262.3|2262|2261.7|2261.4|48
1614614710000|2021-03-01 16:05:10|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.8|2261.5|15
1614614720000|2021-03-01 16:05:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|34
1614614730000|2021-03-01 16:05:30|2261.7|2261.4|2260.9|2260.6|2261.7|2261.4|2260.9|2260.6|46
1614614740000|2021-03-01 16:05:40|2261|2260.7|2259.9|2259.6|2261.4|2261.1|2259.9|2259.6|44
1614614750000|2021-03-01 16:05:50|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.5|2259.2|73
1614614760000|2021-03-01 16:06:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.4|2259.1|80
1614614770000|2021-03-01 16:06:10|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|21
1614614780000|2021-03-01 16:06:20|2260.6|2260.3|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|60
1614614790000|2021-03-01 16:06:30|2260.3|2260|2260.7|2260.4|2260.7|2260.4|2260.3|2260|128
1614614800000|2021-03-01 16:06:40|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.3|2260|62
1614614810000|2021-03-01 16:06:50|2261.1|2260.8|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|23
1614614820000|2021-03-01 16:07:00|2261.2|2260.9|2261.8|2261.5|2261.8|2261.5|2261.2|2260.9|131
1614614830000|2021-03-01 16:07:10|2261.6|2261.3|2261.5|2261.2|2262|2261.7|2261.1|2260.8|66
1614614840000|2021-03-01 16:07:20|2261.7|2261.4|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|35
1614614850000|2021-03-01 16:07:30|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.8|2261.5|13
1614614860000|2021-03-01 16:07:40|2262.1|2261.8|2262.4|2262.1|2262.6|2262.3|2262.1|2261.8|24
1614614870000|2021-03-01 16:07:50|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|11
1614614880000|2021-03-01 16:08:00|2262.4|2262.1|2262.5|2262.2|2262.7|2262.4|2262.3|2262|37
1614614890000|2021-03-01 16:08:10|2262.3|2262|2262.7|2262.4|2262.8|2262.5|2262.3|2262|35
1614614900000|2021-03-01 16:08:20|2262.6|2262.3|2262.8|2262.5|2262.9|2262.6|2262.5|2262.2|40
1614614910000|2021-03-01 16:08:30|2262.7|2262.4|2262|2261.7|2262.7|2262.4|2261.8|2261.5|41
1614614920000|2021-03-01 16:08:40|2261.9|2261.6|2262.5|2262.2|2262.5|2262.2|2261.6|2261.3|56
1614614930000|2021-03-01 16:08:50|2262.4|2262.1|2262.3|2262|2262.6|2262.3|2262.3|2262|27
1614614940000|2021-03-01 16:09:00|2262.5|2262.2|2262.8|2262.5|2263|2262.7|2262.5|2262.2|48
1614614950000|2021-03-01 16:09:10|2262.6|2262.3|2263|2262.7|2263|2262.7|2262.3|2262|34
1614614960000|2021-03-01 16:09:20|2262.7|2262.4|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|27
1614614970000|2021-03-01 16:09:30|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.5|2262.2|38
1614614980000|2021-03-01 16:09:40|2262.7|2262.4|2262.9|2262.6|2263|2262.7|2262.7|2262.4|41
1614614990000|2021-03-01 16:09:50|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.5|2262.2|34
1614615000000|2021-03-01 16:10:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.2|2261.9|54
1614615010000|2021-03-01 16:10:10|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|29
1614615020000|2021-03-01 16:10:20|2261.9|2261.6|2262|2261.7|2262.2|2261.9|2261.8|2261.5|26
1614615030000|2021-03-01 16:10:30|2262.2|2261.9|2262.6|2262.3|2262.7|2262.4|2262.1|2261.8|34
1614615040000|2021-03-01 16:10:40|2262.5|2262.2|2262.8|2262.5|2262.9|2262.6|2262.3|2262|27
1614615050000|2021-03-01 16:10:50|2262.9|2262.6|2263.1|2262.8|2263.4|2263.1|2262.9|2262.6|47
1614615060000|2021-03-01 16:11:00|2263|2262.7|2263.3|2263|2263.4|2263.1|2263|2262.7|37
1614615070000|2021-03-01 16:11:10|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|52
1614615080000|2021-03-01 16:11:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|38
1614615090000|2021-03-01 16:11:30|2263.6|2263.3|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|56
1614615100000|2021-03-01 16:11:40|2263.6|2263.3|2263.5|2263.2|2263.8|2263.5|2263.4|2263.1|39
1614615110000|2021-03-01 16:11:50|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|29
1614615120000|2021-03-01 16:12:00|2263.7|2263.4|2264.4|2264.1|2264.9|2264.6|2263.7|2263.4|103
1614615130000|2021-03-01 16:12:10|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264.1|2263.8|52
1614615140000|2021-03-01 16:12:20|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|48
1614615150000|2021-03-01 16:12:30|2265|2264.7|2265|2264.7|2265.4|2265.1|2264.9|2264.6|64
1614615160000|2021-03-01 16:12:40|2265.2|2264.9|2265.6|2265.3|2265.8|2265.5|2265.1|2264.8|152
1614615170000|2021-03-01 16:12:50|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.2|2264.9|52
1614615180000|2021-03-01 16:13:00|2265.8|2265.5|2264.8|2264.5|2265.9|2265.6|2264.7|2264.4|107
1614615190000|2021-03-01 16:13:10|2264.7|2264.4|2264.5|2264.2|2265|2264.7|2264.5|2264.2|72
1614615200000|2021-03-01 16:13:20|2264.6|2264.3|2265.3|2265|2265.3|2265|2264.6|2264.3|34
1614615210000|2021-03-01 16:13:30|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|19
1614615220000|2021-03-01 16:13:40|2265|2264.7|2265.3|2265|2265.5|2265.2|2264.9|2264.6|56
1614615230000|2021-03-01 16:13:50|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.7|2264.4|58
1614615240000|2021-03-01 16:14:00|2264.8|2264.5|2264.3|2264|2264.8|2264.5|2263.5|2263.2|74
1614615250000|2021-03-01 16:14:10|2264.2|2263.9|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|36
1614615260000|2021-03-01 16:14:20|2264.3|2264|2263.8|2263.5|2264.5|2264.2|2263.8|2263.5|23
1614615270000|2021-03-01 16:14:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.5|2263.2|54
1614615280000|2021-03-01 16:14:40|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.5|2263.2|26
1614615290000|2021-03-01 16:14:50|2263.7|2263.4|2264|2263.7|2264.3|2264|2263.6|2263.3|29
1614615300000|2021-03-01 16:15:00|2264.3|2264|2265.1|2264.8|2265.1|2264.8|2264.3|2264|55
1614615310000|2021-03-01 16:15:10|2264.8|2264.5|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|35
1614615320000|2021-03-01 16:15:20|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.4|2264.1|18
1614615330000|2021-03-01 16:15:30|2265.1|2264.8|2265.3|2265|2265.6|2265.3|2265.1|2264.8|27
1614615340000|2021-03-01 16:15:40|2265.4|2265.1|2264.9|2264.6|2265.6|2265.3|2264.9|2264.6|40
1614615350000|2021-03-01 16:15:50|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|14
1614615360000|2021-03-01 16:16:00|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|37
1614615370000|2021-03-01 16:16:10|2265.6|2265.3|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|89
1614615380000|2021-03-01 16:16:20|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|102
1614615390000|2021-03-01 16:16:30|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|45
1614615400000|2021-03-01 16:16:40|2265.4|2265.1|2266|2265.7|2266.1|2265.8|2265.4|2265.1|84
1614615410000|2021-03-01 16:16:50|2266.1|2265.8|2265.2|2264.9|2266.1|2265.8|2265|2264.7|50
1614615420000|2021-03-01 16:17:00|2265.4|2265.1|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|23
1614615430000|2021-03-01 16:17:10|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|18
1614615440000|2021-03-01 16:17:20|2265.4|2265.1|2265.1|2264.8|2265.5|2265.2|2264.9|2264.6|16
1614615450000|2021-03-01 16:17:30|2265.3|2265|2265.9|2265.6|2266|2265.7|2265.3|2265|29
1614615460000|2021-03-01 16:17:40|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|19
1614615470000|2021-03-01 16:17:50|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|20
1614615480000|2021-03-01 16:18:00|2265.8|2265.5|2266.4|2266.1|2266.6|2266.3|2265.8|2265.5|81
1614615490000|2021-03-01 16:18:10|2266.3|2266|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|38
1614615500000|2021-03-01 16:18:20|2266.3|2266|2266.8|2266.5|2266.8|2266.5|2266.1|2265.8|78
1614615510000|2021-03-01 16:18:30|2266.6|2266.3|2266.9|2266.6|2267.2|2266.9|2266.6|2266.3|126
1614615520000|2021-03-01 16:18:40|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|24
1614615530000|2021-03-01 16:18:50|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2266.9|2266.6|64
1614615540000|2021-03-01 16:19:00|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|33
1614615550000|2021-03-01 16:19:10|2267.5|2267.2|2267|2266.7|2267.8|2267.5|2266.8|2266.5|96
1614615560000|2021-03-01 16:19:20|2267.1|2266.8|2266.8|2266.5|2267.2|2266.9|2266.7|2266.4|36
1614615570000|2021-03-01 16:19:30|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.3|2266|38
1614615580000|2021-03-01 16:19:40|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|12
1614615590000|2021-03-01 16:19:50|2267|2266.7|2267.4|2267.1|2267.5|2267.2|2267|2266.7|39
1614615600000|2021-03-01 16:20:00|2267.6|2267.3|2267.1|2266.8|2267.6|2267.3|2266.6|2266.3|86
1614615610000|2021-03-01 16:20:10|2267|2266.7|2266.5|2266.2|2267|2266.7|2266.1|2265.8|50
1614615620000|2021-03-01 16:20:20|2266.4|2266.1|2265.6|2265.3|2266.5|2266.2|2265.4|2265.1|36
1614615630000|2021-03-01 16:20:30|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.6|2265.3|21
1614615640000|2021-03-01 16:20:40|2265.8|2265.5|2265.4|2265.1|2265.8|2265.5|2265|2264.7|41
1614615650000|2021-03-01 16:20:50|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|24
1614615660000|2021-03-01 16:21:00|2265.4|2265.1|2265.8|2265.5|2266.2|2265.9|2265.4|2265.1|31
1614615670000|2021-03-01 16:21:10|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|11
1614615680000|2021-03-01 16:21:20|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.1|2264.8|30
1614615690000|2021-03-01 16:21:30|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.9|2264.6|12
1614615700000|2021-03-01 16:21:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|28
1614615710000|2021-03-01 16:21:50|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|29
1614615720000|2021-03-01 16:22:00|2265.3|2265|2265.6|2265.3|2266|2265.7|2265.3|2265|29
1614615730000|2021-03-01 16:22:10|2265.7|2265.4|2265.7|2265.4|2266|2265.7|2265.6|2265.3|17
1614615740000|2021-03-01 16:22:20|2265.9|2265.6|2266.6|2266.3|2266.6|2266.3|2265.8|2265.5|26
1614615750000|2021-03-01 16:22:30|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.1|2265.8|20
1614615760000|2021-03-01 16:22:40|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|11
1614615770000|2021-03-01 16:22:50|2266.7|2266.4|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|22
1614615780000|2021-03-01 16:23:00|2266.4|2266.1|2265.8|2265.5|2266.6|2266.3|2265.8|2265.5|33
1614615790000|2021-03-01 16:23:10|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|14
1614615800000|2021-03-01 16:23:20|2265.9|2265.6|2265.5|2265.2|2265.9|2265.6|2265.3|2265|25
1614615810000|2021-03-01 16:23:30|2265.6|2265.3|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|20
1614615820000|2021-03-01 16:23:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.4|2264.1|25
1614615830000|2021-03-01 16:23:50|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2264.7|2264.4|34
1614615840000|2021-03-01 16:24:00|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.9|2264.6|26
1614615850000|2021-03-01 16:24:10|2264.4|2264.1|2264.8|2264.5|2264.9|2264.6|2264.4|2264.1|26
1614615860000|2021-03-01 16:24:20|2265|2264.7|2265.1|2264.8|2265.5|2265.2|2265|2264.7|35
1614615870000|2021-03-01 16:24:30|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.6|2264.3|26
1614615880000|2021-03-01 16:24:40|2265.3|2265|2265|2264.7|2265.4|2265.1|2265|2264.7|25
1614615890000|2021-03-01 16:24:50|2264.9|2264.6|2264.4|2264.1|2264.9|2264.6|2264.3|2264|30
1614615900000|2021-03-01 16:25:00|2264.6|2264.3|2264.5|2264.2|2264.9|2264.6|2264.4|2264.1|60
1614615910000|2021-03-01 16:25:10|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264|2263.7|68
1614615920000|2021-03-01 16:25:20|2264.8|2264.5|2264.8|2264.5|2265|2264.7|2264.5|2264.2|26
1614615930000|2021-03-01 16:25:30|2264.7|2264.4|2264.1|2263.8|2264.8|2264.5|2264.1|2263.8|54
1614615940000|2021-03-01 16:25:40|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.2|2263.9|9
1614615950000|2021-03-01 16:25:50|2264|2263.7|2263.2|2262.9|2264|2263.7|2263.2|2262.9|47
1614615960000|2021-03-01 16:26:00|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|37
1614615970000|2021-03-01 16:26:10|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.2|2262.9|45
1614615980000|2021-03-01 16:26:20|2263.6|2263.3|2262.7|2262.4|2263.6|2263.3|2262.7|2262.4|36
1614615990000|2021-03-01 16:26:30|2262.8|2262.5|2263.2|2262.9|2263.3|2263|2262.8|2262.5|55
1614616000000|2021-03-01 16:26:40|2263.5|2263.2|2262.9|2262.6|2263.5|2263.2|2262.7|2262.4|39
1614616010000|2021-03-01 16:26:50|2262.7|2262.4|2262.2|2261.9|2262.8|2262.5|2262.2|2261.9|21
1614616020000|2021-03-01 16:27:00|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.2|2261.9|31
1614616030000|2021-03-01 16:27:10|2262|2261.7|2262.3|2262|2262.3|2262|2261.7|2261.4|31
1614616040000|2021-03-01 16:27:20|2262.2|2261.9|2262|2261.7|2262.3|2262|2261.9|2261.6|23
1614616050000|2021-03-01 16:27:30|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|38
1614616060000|2021-03-01 16:27:40|2261.8|2261.5|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|26
1614616070000|2021-03-01 16:27:50|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.3|2261|30
1614616080000|2021-03-01 16:28:00|2261.6|2261.3|2261.4|2261.1|2262|2261.7|2261.4|2261.1|39
1614616090000|2021-03-01 16:28:10|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|30
1614616100000|2021-03-01 16:28:20|2261.3|2261|2261.4|2261.1|2261.8|2261.5|2261.2|2260.9|51
1614616110000|2021-03-01 16:28:30|2261.5|2261.2|2262.2|2261.9|2262.2|2261.9|2261.5|2261.2|26
1614616120000|2021-03-01 16:28:40|2262.5|2262.2|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|35
1614616130000|2021-03-01 16:28:50|2262.6|2262.3|2262.6|2262.3|2263|2262.7|2262.5|2262.2|34
1614616140000|2021-03-01 16:29:00|2262.7|2262.4|2262.1|2261.8|2262.7|2262.4|2262.1|2261.8|26
1614616150000|2021-03-01 16:29:10|2262.3|2262|2262.1|2261.8|2262.9|2262.6|2262.1|2261.8|33
1614616160000|2021-03-01 16:29:20|2262.3|2262|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|10
1614616170000|2021-03-01 16:29:30|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2261.9|2261.6|14
1614616180000|2021-03-01 16:29:40|2262.2|2261.9|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|26
1614616190000|2021-03-01 16:29:50|2262.4|2262.1|2263|2262.7|2263|2262.7|2262.4|2262.1|27
1614616200000|2021-03-01 16:30:00|2262.9|2262.6|2264.4|2264.1|2264.4|2264.1|2262.9|2262.6|107
1614616210000|2021-03-01 16:30:10|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|48
1614616220000|2021-03-01 16:30:20|2264.3|2264|2264.4|2264.1|2264.7|2264.4|2263.8|2263.5|35
1614616230000|2021-03-01 16:30:30|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|30
1614616240000|2021-03-01 16:30:40|2263.5|2263.2|2262.8|2262.5|2263.6|2263.3|2262.8|2262.5|49
1614616250000|2021-03-01 16:30:50|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.4|2262.1|23
1614616260000|2021-03-01 16:31:00|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262|2261.7|46
1614616270000|2021-03-01 16:31:10|2262.1|2261.8|2262.5|2262.2|2262.8|2262.5|2262.1|2261.8|38
1614616280000|2021-03-01 16:31:20|2262.6|2262.3|2263.3|2263|2263.3|2263|2262.6|2262.3|30
1614616290000|2021-03-01 16:31:30|2263.1|2262.8|2262.5|2262.2|2263.7|2263.4|2262.4|2262.1|135
1614616300000|2021-03-01 16:31:40|2262.4|2262.1|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|48
1614616310000|2021-03-01 16:31:50|2262.3|2262|2262.3|2262|2262.6|2262.3|2262.1|2261.8|49
1614616320000|2021-03-01 16:32:00|2262.1|2261.8|2263|2262.7|2263|2262.7|2262.1|2261.8|29
1614616330000|2021-03-01 16:32:10|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|14
1614616340000|2021-03-01 16:32:20|2262.5|2262.2|2262.6|2262.3|2262.9|2262.6|2262.2|2261.9|25
1614616350000|2021-03-01 16:32:30|2262.7|2262.4|2262.8|2262.5|2263.2|2262.9|2262.6|2262.3|22
1614616360000|2021-03-01 16:32:40|2262.9|2262.6|2262.4|2262.1|2262.9|2262.6|2262.4|2262.1|38
1614616370000|2021-03-01 16:32:50|2262.1|2261.8|2261.8|2261.5|2262.6|2262.3|2261.8|2261.5|25
1614616380000|2021-03-01 16:33:00|2261.9|2261.6|2262.9|2262.6|2262.9|2262.6|2261.8|2261.5|71
1614616390000|2021-03-01 16:33:10|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.6|2262.3|16
1614616400000|2021-03-01 16:33:20|2263|2262.7|2263.3|2263|2263.4|2263.1|2262.8|2262.5|31
1614616410000|2021-03-01 16:33:30|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|26
1614616420000|2021-03-01 16:33:40|2263.3|2263|2263.3|2263|2263.7|2263.4|2263.2|2262.9|29
1614616430000|2021-03-01 16:33:50|2263.2|2262.9|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|14
1614616440000|2021-03-01 16:34:00|2263.7|2263.4|2264.8|2264.5|2264.8|2264.5|2263.7|2263.4|97
1614616450000|2021-03-01 16:34:10|2264.7|2264.4|2265|2264.7|2265.1|2264.8|2264.7|2264.4|59
1614616460000|2021-03-01 16:34:20|2264.8|2264.5|2265.2|2264.9|2265.5|2265.2|2264.6|2264.3|76
1614616470000|2021-03-01 16:34:30|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.7|2264.4|48
1614616480000|2021-03-01 16:34:40|2264.7|2264.4|2264.7|2264.4|2265.2|2264.9|2264.7|2264.4|32
1614616490000|2021-03-01 16:34:50|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|60
1614616500000|2021-03-01 16:35:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264|2263.7|133
1614616510000|2021-03-01 16:35:10|2264.5|2264.2|2265.3|2265|2265.6|2265.3|2264.4|2264.1|52
1614616520000|2021-03-01 16:35:20|2265.4|2265.1|2265.4|2265.1|2265.8|2265.5|2265.3|2265|31
1614616530000|2021-03-01 16:35:30|2265.5|2265.2|2265|2264.7|2265.5|2265.2|2264.8|2264.5|39
1614616540000|2021-03-01 16:35:40|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|12
1614616550000|2021-03-01 16:35:50|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|22
1614616560000|2021-03-01 16:36:00|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265.2|2264.9|109
1614616570000|2021-03-01 16:36:10|2265.6|2265.3|2266|2265.7|2266.1|2265.8|2265.6|2265.3|72
1614616580000|2021-03-01 16:36:20|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|8
1614616590000|2021-03-01 16:36:30|2266.2|2265.9|2266.2|2265.9|2266.4|2266.1|2266|2265.7|23
1614616600000|2021-03-01 16:36:40|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.2|2265.9|18
1614616610000|2021-03-01 16:36:50|2266.4|2266.1|2266.6|2266.3|2266.8|2266.5|2266.4|2266.1|47
1614616620000|2021-03-01 16:37:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|44
1614616630000|2021-03-01 16:37:10|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|30
1614616640000|2021-03-01 16:37:20|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.6|2266.3|45
1614616650000|2021-03-01 16:37:30|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|19
1614616660000|2021-03-01 16:37:40|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|36
1614616670000|2021-03-01 16:37:50|2267|2266.7|2266.7|2266.4|2267.1|2266.8|2266.6|2266.3|35
1614616680000|2021-03-01 16:38:00|2266.8|2266.5|2267.3|2267|2267.3|2267|2266.8|2266.5|29
1614616690000|2021-03-01 16:38:10|2267.1|2266.8|2267.5|2267.2|2267.6|2267.3|2267.1|2266.8|28
1614616700000|2021-03-01 16:38:20|2267.6|2267.3|2267.4|2267.1|2267.8|2267.5|2267.3|2267|52
1614616710000|2021-03-01 16:38:30|2267.3|2267|2266.8|2266.5|2267.3|2267|2266.8|2266.5|36
1614616720000|2021-03-01 16:38:40|2266.7|2266.4|2265.5|2265.2|2266.7|2266.4|2265.5|2265.2|50
1614616730000|2021-03-01 16:38:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.3|2265|32
1614616740000|2021-03-01 16:39:00|2265.6|2265.3|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|10
1614616750000|2021-03-01 16:39:10|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.6|2265.3|11
1614616760000|2021-03-01 16:39:20|2265.4|2265.1|2265|2264.7|2265.6|2265.3|2265|2264.7|33
1614616770000|2021-03-01 16:39:30|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|44
1614616780000|2021-03-01 16:39:40|2264.5|2264.2|2264.1|2263.8|2264.7|2264.4|2264.1|2263.8|47
1614616790000|2021-03-01 16:39:50|2263.7|2263.4|2263.9|2263.6|2264|2263.7|2263.4|2263.1|52
1614616800000|2021-03-01 16:40:00|2264|2263.7|2264|2263.7|2264|2263.7|2263.5|2263.2|56
1614616810000|2021-03-01 16:40:10|2263.9|2263.6|2265|2264.7|2265|2264.7|2263.8|2263.5|20
1614616820000|2021-03-01 16:40:20|2265.1|2264.8|2265.6|2265.3|2265.7|2265.4|2265|2264.7|36
1614616830000|2021-03-01 16:40:30|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|15
1614616840000|2021-03-01 16:40:40|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|19
1614616850000|2021-03-01 16:40:50|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.4|2265.1|48
1614616860000|2021-03-01 16:41:00|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.3|2265|17
1614616870000|2021-03-01 16:41:10|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|8
1614616880000|2021-03-01 16:41:20|2266.4|2266.1|2267|2266.7|2267|2266.7|2266.3|2266|27
1614616890000|2021-03-01 16:41:30|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.5|2266.2|21
1614616900000|2021-03-01 16:41:40|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|7
1614616910000|2021-03-01 16:41:50|2266.6|2266.3|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|8
1614616920000|2021-03-01 16:42:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|15
1614616930000|2021-03-01 16:42:10|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.6|2266.3|16
1614616940000|2021-03-01 16:42:20|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2266.9|2266.6|17
1614616950000|2021-03-01 16:42:30|2267|2266.7|2267.3|2267|2267.4|2267.1|2267|2266.7|27
1614616960000|2021-03-01 16:42:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|32
1614616970000|2021-03-01 16:42:50|2267.4|2267.1|2267.3|2267|2267.6|2267.3|2267.2|2266.9|59
1614616980000|2021-03-01 16:43:00|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2266.9|2266.6|51
1614616990000|2021-03-01 16:43:10|2267|2266.7|2266.9|2266.6|2267.2|2266.9|2266.8|2266.5|67
1614617000000|2021-03-01 16:43:20|2267|2266.7|2267.4|2267.1|2267.5|2267.2|2267|2266.7|39
1614617010000|2021-03-01 16:43:30|2267.6|2267.3|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|16
1614617020000|2021-03-01 16:43:40|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.1|2266.8|28
1614617030000|2021-03-01 16:43:50|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.3|2267|34
1614617040000|2021-03-01 16:44:00|2267.6|2267.3|2267.3|2267|2267.7|2267.4|2267.2|2266.9|157
1614617050000|2021-03-01 16:44:10|2267.4|2267.1|2266.7|2266.4|2267.6|2267.3|2266.6|2266.3|31
1614617060000|2021-03-01 16:44:20|2266.6|2266.3|2267.1|2266.8|2267.3|2267|2266.6|2266.3|25
1614617070000|2021-03-01 16:44:30|2267.2|2266.9|2267|2266.7|2267.7|2267.4|2267|2266.7|29
1614617080000|2021-03-01 16:44:40|2267.1|2266.8|2266.7|2266.4|2267.2|2266.9|2266.7|2266.4|62
1614617090000|2021-03-01 16:44:50|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.9|2266.6|15
1614617100000|2021-03-01 16:45:00|2267|2266.7|2266.1|2265.8|2267|2266.7|2266.1|2265.8|138
1614617110000|2021-03-01 16:45:10|2266|2265.7|2266.3|2266|2266.6|2266.3|2266|2265.7|31
1614617120000|2021-03-01 16:45:20|2266.2|2265.9|2265.8|2265.5|2266.6|2266.3|2265.6|2265.3|27
1614617130000|2021-03-01 16:45:30|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.3|2265|25
1614617140000|2021-03-01 16:45:40|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|33
1614617150000|2021-03-01 16:45:50|2266|2265.7|2265.5|2265.2|2266.2|2265.9|2265.4|2265.1|38
1614617160000|2021-03-01 16:46:00|2265.7|2265.4|2266.6|2266.3|2266.6|2266.3|2265.7|2265.4|32
1614617170000|2021-03-01 16:46:10|2266.5|2266.2|2267.1|2266.8|2267.2|2266.9|2266.3|2266|34
1614617180000|2021-03-01 16:46:20|2267|2266.7|2267|2266.7|2267|2266.7|2266.8|2266.5|14
1614617190000|2021-03-01 16:46:30|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|13
1614617200000|2021-03-01 16:46:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|9
1614617210000|2021-03-01 16:46:50|2266.3|2266|2266.7|2266.4|2266.9|2266.6|2266.3|2266|20
1614617220000|2021-03-01 16:47:00|2266.6|2266.3|2266.6|2266.3|2266.9|2266.6|2266.5|2266.2|53
1614617230000|2021-03-01 16:47:10|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.6|2266.3|18
1614617240000|2021-03-01 16:47:20|2266.7|2266.4|2266.4|2266.1|2266.8|2266.5|2266.3|2266|65
1614617250000|2021-03-01 16:47:30|2266.5|2266.2|2266|2265.7|2266.6|2266.3|2266|2265.7|35
1614617260000|2021-03-01 16:47:40|2265.9|2265.6|2266.2|2265.9|2266.4|2266.1|2265.8|2265.5|51
1614617270000|2021-03-01 16:47:50|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2265.9|2265.6|24
1614617280000|2021-03-01 16:48:00|2266.2|2265.9|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|27
1614617290000|2021-03-01 16:48:10|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266|2265.7|13
1614617300000|2021-03-01 16:48:20|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266.1|2265.8|15
1614617310000|2021-03-01 16:48:30|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|12
1614617320000|2021-03-01 16:48:40|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.7|2265.4|19
1614617330000|2021-03-01 16:48:50|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|11
1614617340000|2021-03-01 16:49:00|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.3|2265|97
1614617350000|2021-03-01 16:49:10|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|15
1614617360000|2021-03-01 16:49:20|2266.2|2265.9|2266.3|2266|2266.5|2266.2|2266.1|2265.8|23
1614617370000|2021-03-01 16:49:30|2266.5|2266.2|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|17
1614617380000|2021-03-01 16:49:40|2266.4|2266.1|2266.7|2266.4|2266.8|2266.5|2266.4|2266.1|11
1614617390000|2021-03-01 16:49:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|3
1614617400000|2021-03-01 16:50:00|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|41
1614617410000|2021-03-01 16:50:10|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.5|2265.2|41
1614617420000|2021-03-01 16:50:20|2265.6|2265.3|2264.9|2264.6|2265.6|2265.3|2264.6|2264.3|41
1614617430000|2021-03-01 16:50:30|2265|2264.7|2265.7|2265.4|2265.7|2265.4|2265|2264.7|7
1614617440000|2021-03-01 16:50:40|2265.6|2265.3|2266.3|2266|2266.4|2266.1|2265.6|2265.3|16
1614617450000|2021-03-01 16:50:50|2266.5|2266.2|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|23
1614617460000|2021-03-01 16:51:00|2266.7|2266.4|2267.1|2266.8|2267.3|2267|2266.7|2266.4|25
1614617470000|2021-03-01 16:51:10|2266.8|2266.5|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|8
1614617480000|2021-03-01 16:51:20|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|12
1614617490000|2021-03-01 16:51:30|2266.4|2266.1|2265.5|2265.2|2266.4|2266.1|2265.4|2265.1|25
1614617500000|2021-03-01 16:51:40|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|12
1614617510000|2021-03-01 16:51:50|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|18
1614617520000|2021-03-01 16:52:00|2266.5|2266.2|2266.2|2265.9|2266.6|2266.3|2265.9|2265.6|111
1614617530000|2021-03-01 16:52:10|2266.5|2266.2|2266.8|2266.5|2267|2266.7|2266.5|2266.2|31
1614617540000|2021-03-01 16:52:20|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|88
1614617550000|2021-03-01 16:52:30|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.1|2265.8|124
1614617560000|2021-03-01 16:52:40|2266.5|2266.2|2267.2|2266.9|2267.2|2266.9|2266.2|2265.9|146
1614617570000|2021-03-01 16:52:50|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|86
1614617580000|2021-03-01 16:53:00|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.2|2266.9|32
1614617590000|2021-03-01 16:53:10|2267.3|2267|2267.3|2267|2267.4|2267.1|2266.9|2266.6|31
1614617600000|2021-03-01 16:53:20|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|21
1614617610000|2021-03-01 16:53:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|36
1614617620000|2021-03-01 16:53:40|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.4|2267.1|12
1614617630000|2021-03-01 16:53:50|2267.5|2267.2|2267.7|2267.4|2267.9|2267.6|2267.5|2267.2|39
1614617640000|2021-03-01 16:54:00|2267.8|2267.5|2267.8|2267.5|2268.1|2267.8|2267.7|2267.4|27
1614617650000|2021-03-01 16:54:10|2268|2267.7|2268|2267.7|2268.2|2267.9|2268|2267.7|29
1614617660000|2021-03-01 16:54:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|77
1614617670000|2021-03-01 16:54:30|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2268.1|2267.8|33
1614617680000|2021-03-01 16:54:40|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|20
1614617690000|2021-03-01 16:54:50|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|22
1614617700000|2021-03-01 16:55:00|2268|2267.7|2267.5|2267.2|2268|2267.7|2267.5|2267.2|40
1614617710000|2021-03-01 16:55:10|2267.4|2267.1|2266.9|2266.6|2267.5|2267.2|2266.9|2266.6|43
1614617720000|2021-03-01 16:55:20|2267|2266.7|2267|2266.7|2267.4|2267.1|2266.9|2266.6|18
1614617730000|2021-03-01 16:55:30|2266.9|2266.6|2266.3|2266|2266.9|2266.6|2266.3|2266|52
1614617740000|2021-03-01 16:55:40|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|9
1614617750000|2021-03-01 16:55:50|2266.5|2266.2|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|12
1614617760000|2021-03-01 16:56:00|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2265.9|2265.6|33
1614617770000|2021-03-01 16:56:10|2265.7|2265.4|2266.4|2266.1|2266.5|2266.2|2265.7|2265.4|38
1614617780000|2021-03-01 16:56:20|2266.3|2266|2266.9|2266.6|2266.9|2266.6|2266.2|2265.9|27
1614617790000|2021-03-01 16:56:30|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|19
1614617800000|2021-03-01 16:56:40|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|27
1614617810000|2021-03-01 16:56:50|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|9
1614617820000|2021-03-01 16:57:00|2266.7|2266.4|2267.7|2267.4|2267.8|2267.5|2266.7|2266.4|27
1614617830000|2021-03-01 16:57:10|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|20
1614617840000|2021-03-01 16:57:20|2267|2266.7|2267.6|2267.3|2267.6|2267.3|2267|2266.7|21
1614617850000|2021-03-01 16:57:30|2267.5|2267.2|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|18
1614617860000|2021-03-01 16:57:40|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|17
1614617870000|2021-03-01 16:57:50|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|16
1614617880000|2021-03-01 16:58:00|2268.2|2267.9|2267.5|2267.2|2268.2|2267.9|2267.5|2267.2|24
1614617890000|2021-03-01 16:58:10|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|23
1614617900000|2021-03-01 16:58:20|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|38
1614617910000|2021-03-01 16:58:30|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.6|2267.3|18
1614617920000|2021-03-01 16:58:40|2267.7|2267.4|2268.5|2268.2|2268.5|2268.2|2267.7|2267.4|15
1614617930000|2021-03-01 16:58:50|2268.3|2268|2268.6|2268.3|2268.7|2268.4|2268.3|2268|40
1614617940000|2021-03-01 16:59:00|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.2|2267.9|52
1614617950000|2021-03-01 16:59:10|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268|2267.7|46
1614617960000|2021-03-01 16:59:20|2268|2267.7|2267.6|2267.3|2268.1|2267.8|2267.6|2267.3|33
1614617970000|2021-03-01 16:59:30|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.4|2267.1|25
1614617980000|2021-03-01 16:59:40|2267.4|2267.1|2267.3|2267|2267.6|2267.3|2267.2|2266.9|29
1614617990000|2021-03-01 16:59:50|2267.2|2266.9|2267.2|2266.9|2267.4|2267.1|2266.9|2266.6|21
1614618000000|2021-03-01 17:00:00|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2266.8|2266.5|67
1614618010000|2021-03-01 17:00:10|2267.5|2267.2|2267.6|2267.3|2267.9|2267.6|2267.4|2267.1|45
1614618020000|2021-03-01 17:00:20|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|12
1614618030000|2021-03-01 17:00:30|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|23
1614618040000|2021-03-01 17:00:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|7
1614618050000|2021-03-01 17:00:50|2267.7|2267.4|2268.3|2268|2268.4|2268.1|2267.7|2267.4|31
1614618060000|2021-03-01 17:01:00|2268|2267.7|2268.2|2267.9|2268.6|2268.3|2267.9|2267.6|33
1614618070000|2021-03-01 17:01:10|2268.4|2268.1|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|37
1614618080000|2021-03-01 17:01:20|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.5|2268.2|17
1614618090000|2021-03-01 17:01:30|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|34
1614618100000|2021-03-01 17:01:40|2268.8|2268.5|2269.1|2268.8|2269.3|2269|2268.7|2268.4|38
1614618110000|2021-03-01 17:01:50|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|24
1614618120000|2021-03-01 17:02:00|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.6|2268.3|29
1614618130000|2021-03-01 17:02:10|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|8
1614618140000|2021-03-01 17:02:20|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|10
1614618150000|2021-03-01 17:02:30|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|10
1614618160000|2021-03-01 17:02:40|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.6|2268.3|23
1614618170000|2021-03-01 17:02:50|2268.8|2268.5|2269.6|2269.3|2269.6|2269.3|2268.8|2268.5|69
1614618180000|2021-03-01 17:03:00|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|53
1614618190000|2021-03-01 17:03:10|2269.5|2269.2|2268.4|2268.1|2269.6|2269.3|2268.3|2268|41
1614618200000|2021-03-01 17:03:20|2268.5|2268.2|2268|2267.7|2268.5|2268.2|2267.8|2267.5|44
1614618210000|2021-03-01 17:03:30|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|48
1614618220000|2021-03-01 17:03:40|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|9
1614618230000|2021-03-01 17:03:50|2268.3|2268|2268|2267.7|2268.3|2268|2267.6|2267.3|41
1614618240000|2021-03-01 17:04:00|2268.1|2267.8|2267.7|2267.4|2268.1|2267.8|2267.6|2267.3|28
1614618250000|2021-03-01 17:04:10|2267.6|2267.3|2267.2|2266.9|2267.7|2267.4|2267.1|2266.8|35
1614618260000|2021-03-01 17:04:20|2267|2266.7|2267.4|2267.1|2267.4|2267.1|2266.9|2266.6|35
1614618270000|2021-03-01 17:04:30|2267.1|2266.8|2266.6|2266.3|2267.2|2266.9|2266.6|2266.3|18
1614618280000|2021-03-01 17:04:40|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|55
1614618290000|2021-03-01 17:04:50|2266.1|2265.8|2266.3|2266|2266.3|2266|2266|2265.7|16
1614618300000|2021-03-01 17:05:00|2266|2265.7|2266.8|2266.5|2266.8|2266.5|2265.9|2265.6|60
1614618310000|2021-03-01 17:05:10|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.3|2266|18
1614618320000|2021-03-01 17:05:20|2267.2|2266.9|2267.6|2267.3|2267.8|2267.5|2267.2|2266.9|20
1614618330000|2021-03-01 17:05:30|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2266.9|2266.6|84
1614618340000|2021-03-01 17:05:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|17
1614618350000|2021-03-01 17:05:50|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|12
1614618360000|2021-03-01 17:06:00|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.6|2267.3|22
1614618370000|2021-03-01 17:06:10|2267.8|2267.5|2268.3|2268|2268.5|2268.2|2267.8|2267.5|36
1614618380000|2021-03-01 17:06:20|2268.5|2268.2|2268.7|2268.4|2268.9|2268.6|2268.5|2268.2|16
1614618390000|2021-03-01 17:06:30|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|28
1614618400000|2021-03-01 17:06:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|3
1614618410000|2021-03-01 17:06:50|2268.5|2268.2|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|7
1614618420000|2021-03-01 17:07:00|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.1|2267.8|11
1614618430000|2021-03-01 17:07:10|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|11
1614618440000|2021-03-01 17:07:20|2268.6|2268.3|2269|2268.7|2269.1|2268.8|2268.6|2268.3|19
1614618450000|2021-03-01 17:07:30|2269.1|2268.8|2268.7|2268.4|2269.2|2268.9|2268.6|2268.3|17
1614618460000|2021-03-01 17:07:40|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.3|2268|36
1614618470000|2021-03-01 17:07:50|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.8|2268.5|10
1614618480000|2021-03-01 17:08:00|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2268.8|2268.5|12
1614618490000|2021-03-01 17:08:10|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|28
1614618500000|2021-03-01 17:08:20|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.1|2268.8|17
1614618510000|2021-03-01 17:08:30|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|9
1614618520000|2021-03-01 17:08:40|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|12
1614618530000|2021-03-01 17:08:50|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.3|2269|8
1614618540000|2021-03-01 17:09:00|2269.1|2268.8|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|11
1614618550000|2021-03-01 17:09:10|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|18
1614618560000|2021-03-01 17:09:20|2269.3|2269|2269|2268.7|2269.4|2269.1|2269|2268.7|14
1614618570000|2021-03-01 17:09:30|2269.1|2268.8|2269.1|2268.8|2269.3|2269|2269.1|2268.8|6
1614618580000|2021-03-01 17:09:40|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|4
1614618590000|2021-03-01 17:09:50|2269.2|2268.9|2269|2268.7|2269.5|2269.2|2269|2268.7|27
1614618600000|2021-03-01 17:10:00|2268.8|2268.5|2268.6|2268.3|2269|2268.7|2268.6|2268.3|50
1614618610000|2021-03-01 17:10:10|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|20
1614618620000|2021-03-01 17:10:20|2269|2268.7|2268.7|2268.4|2269|2268.7|2268.6|2268.3|21
1614618630000|2021-03-01 17:10:30|2268.8|2268.5|2269.4|2269.1|2269.5|2269.2|2268.8|2268.5|110
1614618640000|2021-03-01 17:10:40|2269.5|2269.2|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|32
1614618650000|2021-03-01 17:10:50|2269.7|2269.4|2270|2269.7|2270.1|2269.8|2269.7|2269.4|36
1614618660000|2021-03-01 17:11:00|2270.1|2269.8|2270.3|2270|2270.5|2270.2|2270|2269.7|72
1614618670000|2021-03-01 17:11:10|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|24
1614618680000|2021-03-01 17:11:20|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|23
1614618690000|2021-03-01 17:11:30|2270.3|2270|2270|2269.7|2270.3|2270|2270|2269.7|20
1614618700000|2021-03-01 17:11:40|2269.9|2269.6|2269.4|2269.1|2269.9|2269.6|2268.9|2268.6|50
1614618710000|2021-03-01 17:11:50|2269.2|2268.9|2269|2268.7|2269.3|2269|2269|2268.7|18
1614618720000|2021-03-01 17:12:00|2268.8|2268.5|2269.3|2269|2269.3|2269|2268.8|2268.5|35
1614618730000|2021-03-01 17:12:10|2269.2|2268.9|2269.4|2269.1|2269.9|2269.6|2269.2|2268.9|25
1614618740000|2021-03-01 17:12:20|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.3|2269|7
1614618750000|2021-03-01 17:12:30|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|11
1614618760000|2021-03-01 17:12:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1614618770000|2021-03-01 17:12:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|6
1614618780000|2021-03-01 17:13:00|2269.6|2269.3|2269.6|2269.3|2269.8|2269.5|2269.3|2269|21
1614618790000|2021-03-01 17:13:10|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|11
1614618800000|2021-03-01 17:13:20|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|16
1614618810000|2021-03-01 17:13:30|2269.3|2269|2269.2|2268.9|2269.3|2269|2269|2268.7|23
1614618820000|2021-03-01 17:13:40|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|6
1614618830000|2021-03-01 17:13:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.3|2269|10
1614618840000|2021-03-01 17:14:00|2269.3|2269|2269.4|2269.1|2269.6|2269.3|2269.3|2269|22
1614618850000|2021-03-01 17:14:10|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2268.7|2268.4|19
1614618860000|2021-03-01 17:14:20|2268.9|2268.6|2268.6|2268.3|2269|2268.7|2268.5|2268.2|7
1614618870000|2021-03-01 17:14:30|2268.7|2268.4|2268.3|2268|2268.7|2268.4|2268.3|2268|21
1614618880000|2021-03-01 17:14:40|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|21
1614618890000|2021-03-01 17:14:50|2268.1|2267.8|2268.3|2268|2268.4|2268.1|2268.1|2267.8|31
1614618900000|2021-03-01 17:15:00|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268|2267.7|44
1614618910000|2021-03-01 17:15:10|2268|2267.7|2268.3|2268|2268.5|2268.2|2267.9|2267.6|26
1614618920000|2021-03-01 17:15:20|2268.2|2267.9|2267.4|2267.1|2268.2|2267.9|2267.4|2267.1|34
1614618930000|2021-03-01 17:15:30|2267.6|2267.3|2267.3|2267|2267.9|2267.6|2267.2|2266.9|42
1614618940000|2021-03-01 17:15:40|2267.5|2267.2|2267.1|2266.8|2267.5|2267.2|2266.9|2266.6|31
1614618950000|2021-03-01 17:15:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|28
1614618960000|2021-03-01 17:16:00|2267|2266.7|2267.4|2267.1|2267.4|2267.1|2266.9|2266.6|50
1614618970000|2021-03-01 17:16:10|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.1|2266.8|19
1614618980000|2021-03-01 17:16:20|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|32
1614618990000|2021-03-01 17:16:30|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.1|2265.8|24
1614619000000|2021-03-01 17:16:40|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|29
1614619010000|2021-03-01 17:16:50|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|16
1614619020000|2021-03-01 17:17:00|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.7|2265.4|45
1614619030000|2021-03-01 17:17:10|2265.9|2265.6|2264.7|2264.4|2265.9|2265.6|2264.7|2264.4|72
1614619040000|2021-03-01 17:17:20|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.3|2264|45
1614619050000|2021-03-01 17:17:30|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.3|2264|55
1614619060000|2021-03-01 17:17:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|59
1614619070000|2021-03-01 17:17:50|2264.3|2264|2265.5|2265.2|2265.5|2265.2|2264.3|2264|24
1614619080000|2021-03-01 17:18:00|2265.6|2265.3|2265.1|2264.8|2265.8|2265.5|2265.1|2264.8|38
1614619090000|2021-03-01 17:18:10|2265.3|2265|2264.7|2264.4|2265.3|2265|2264.5|2264.2|23
1614619100000|2021-03-01 17:18:20|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|8
1614619110000|2021-03-01 17:18:30|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|22
1614619120000|2021-03-01 17:18:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|5
1614619130000|2021-03-01 17:18:50|2264.5|2264.2|2265.1|2264.8|2265.4|2265.1|2264.5|2264.2|48
1614619140000|2021-03-01 17:19:00|2265.2|2264.9|2265.3|2265|2265.5|2265.2|2265.1|2264.8|30
1614619150000|2021-03-01 17:19:10|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.1|2264.8|22
1614619160000|2021-03-01 17:19:20|2265.1|2264.8|2265.7|2265.4|2265.8|2265.5|2265|2264.7|32
1614619170000|2021-03-01 17:19:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|12
1614619180000|2021-03-01 17:19:40|2265.4|2265.1|2264.8|2264.5|2265.4|2265.1|2264.7|2264.4|36
1614619190000|2021-03-01 17:19:50|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.3|2264|39
1614619200000|2021-03-01 17:20:00|2264.3|2264|2264.4|2264.1|2264.6|2264.3|2264.2|2263.9|149
1614619210000|2021-03-01 17:20:10|2264.3|2264|2264.6|2264.3|2264.7|2264.4|2264.3|2264|19
1614619220000|2021-03-01 17:20:20|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|7
1614619230000|2021-03-01 17:20:30|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.7|2264.4|17
1614619240000|2021-03-01 17:20:40|2264.6|2264.3|2264.5|2264.2|2265|2264.7|2264.5|2264.2|12
1614619250000|2021-03-01 17:20:50|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|12
1614619260000|2021-03-01 17:21:00|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|24
1614619270000|2021-03-01 17:21:10|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.7|2264.4|22
1614619280000|2021-03-01 17:21:20|2264.7|2264.4|2264.2|2263.9|2264.7|2264.4|2264|2263.7|34
1614619290000|2021-03-01 17:21:30|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2264|2263.7|22
1614619300000|2021-03-01 17:21:40|2264.2|2263.9|2264.8|2264.5|2264.9|2264.6|2264.2|2263.9|20
1614619310000|2021-03-01 17:21:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|7
1614619320000|2021-03-01 17:22:00|2265.2|2264.9|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|22
1614619330000|2021-03-01 17:22:10|2265.6|2265.3|2266|2265.7|2266.2|2265.9|2265.4|2265.1|91
1614619340000|2021-03-01 17:22:20|2266.1|2265.8|2266|2265.7|2266.3|2266|2265.7|2265.4|58
1614619350000|2021-03-01 17:22:30|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.6|2265.3|30
1614619360000|2021-03-01 17:22:40|2265.6|2265.3|2265.2|2264.9|2265.9|2265.6|2265.2|2264.9|52
1614619370000|2021-03-01 17:22:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.3|2265|19
1614619380000|2021-03-01 17:23:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|26
1614619390000|2021-03-01 17:23:10|2265.5|2265.2|2265.3|2265|2265.7|2265.4|2265.3|2265|17
1614619400000|2021-03-01 17:23:20|2265.5|2265.2|2265.3|2265|2265.8|2265.5|2265.3|2265|26
1614619410000|2021-03-01 17:23:30|2265.4|2265.1|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|11
1614619420000|2021-03-01 17:23:40|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|18
1614619430000|2021-03-01 17:23:50|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|5
1614619440000|2021-03-01 17:24:00|2265.7|2265.4|2265.5|2265.2|2266|2265.7|2265.4|2265.1|72
1614619450000|2021-03-01 17:24:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|16
1614619460000|2021-03-01 17:24:20|2265.6|2265.3|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|32
1614619470000|2021-03-01 17:24:30|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|22
1614619480000|2021-03-01 17:24:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|20
1614619490000|2021-03-01 17:24:50|2265.2|2264.9|2265.1|2264.8|2265.4|2265.1|2265|2264.7|51
1614619500000|2021-03-01 17:25:00|2264.8|2264.5|2265.3|2265|2265.3|2265|2264.8|2264.5|40
1614619510000|2021-03-01 17:25:10|2265.2|2264.9|2265.7|2265.4|2265.8|2265.5|2265.2|2264.9|29
1614619520000|2021-03-01 17:25:20|2265.5|2265.2|2265.1|2264.8|2265.5|2265.2|2265.1|2264.8|12
1614619530000|2021-03-01 17:25:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|17
1614619540000|2021-03-01 17:25:40|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|16
1614619550000|2021-03-01 17:25:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|24
1614619560000|2021-03-01 17:26:00|2265.3|2265|2265.1|2264.8|2265.3|2265|2264.9|2264.6|20
1614619570000|2021-03-01 17:26:10|2265.3|2265|2265.8|2265.5|2265.8|2265.5|2265.3|2265|24
1614619580000|2021-03-01 17:26:20|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|16
1614619590000|2021-03-01 17:26:30|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.5|2265.2|21
1614619600000|2021-03-01 17:26:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|8
1614619610000|2021-03-01 17:26:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|19
1614619620000|2021-03-01 17:27:00|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.3|2265|29
1614619630000|2021-03-01 17:27:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|29
1614619640000|2021-03-01 17:27:20|2265.9|2265.6|2266.4|2266.1|2266.5|2266.2|2265.8|2265.5|19
1614619650000|2021-03-01 17:27:30|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2265.8|2265.5|15
1614619660000|2021-03-01 17:27:40|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.8|2265.5|12
1614619670000|2021-03-01 17:27:50|2265.8|2265.5|2266.2|2265.9|2266.3|2266|2265.8|2265.5|13
1614619680000|2021-03-01 17:28:00|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266|2265.7|21
1614619690000|2021-03-01 17:28:10|2266.3|2266|2266.6|2266.3|2266.8|2266.5|2266.3|2266|20
1614619700000|2021-03-01 17:28:20|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.2|2265.9|32
1614619710000|2021-03-01 17:28:30|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|16
1614619720000|2021-03-01 17:28:40|2266|2265.7|2266|2265.7|2266|2265.7|2265.7|2265.4|30
1614619730000|2021-03-01 17:28:50|2265.8|2265.5|2265.4|2265.1|2265.9|2265.6|2265.4|2265.1|18
1614619740000|2021-03-01 17:29:00|2265.3|2265|2265.1|2264.8|2265.3|2265|2264.7|2264.4|54
1614619750000|2021-03-01 17:29:10|2265.4|2265.1|2266|2265.7|2266.1|2265.8|2265.4|2265.1|23
1614619760000|2021-03-01 17:29:20|2266.2|2265.9|2266|2265.7|2266.4|2266.1|2266|2265.7|12
1614619770000|2021-03-01 17:29:30|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|11
1614619780000|2021-03-01 17:29:40|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|7
1614619790000|2021-03-01 17:29:50|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|8
1614619800000|2021-03-01 17:30:00|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.5|2265.2|46
1614619810000|2021-03-01 17:30:10|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2265.9|2265.6|16
1614619820000|2021-03-01 17:30:20|2266.2|2265.9|2267.3|2267|2267.3|2267|2266.2|2265.9|32
1614619830000|2021-03-01 17:30:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|18
1614619840000|2021-03-01 17:30:40|2266.9|2266.6|2266.3|2266|2267|2266.7|2266.3|2266|25
1614619850000|2021-03-01 17:30:50|2266.1|2265.8|2266.4|2266.1|2266.6|2266.3|2266.1|2265.8|22
1614619860000|2021-03-01 17:31:00|2266.3|2266|2266.2|2265.9|2266.3|2266|2265.7|2265.4|34
1614619870000|2021-03-01 17:31:10|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|30
1614619880000|2021-03-01 17:31:20|2266.9|2266.6|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|12
1614619890000|2021-03-01 17:31:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2266.9|2266.6|29
1614619900000|2021-03-01 17:31:40|2267.1|2266.8|2267.3|2267|2267.4|2267.1|2267.1|2266.8|17
1614619910000|2021-03-01 17:31:50|2267.4|2267.1|2267.5|2267.2|2267.7|2267.4|2267.3|2267|36
1614619920000|2021-03-01 17:32:00|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|14
1614619930000|2021-03-01 17:32:10|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.3|2267|10
1614619940000|2021-03-01 17:32:20|2267.6|2267.3|2268.2|2267.9|2268.3|2268|2267.5|2267.2|41
1614619950000|2021-03-01 17:32:30|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|7
1614619960000|2021-03-01 17:32:40|2268.3|2268|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|27
1614619970000|2021-03-01 17:32:50|2268.1|2267.8|2267.8|2267.5|2268.3|2268|2267.8|2267.5|24
1614619980000|2021-03-01 17:33:00|2267.9|2267.6|2268.3|2268|2268.6|2268.3|2267.9|2267.6|23
1614619990000|2021-03-01 17:33:10|2268.4|2268.1|2268.7|2268.4|2268.9|2268.6|2268.3|2268|57
1614620000000|2021-03-01 17:33:20|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.4|2268.1|16
1614620010000|2021-03-01 17:33:30|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|43
1614620020000|2021-03-01 17:33:40|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.6|2268.3|22
1614620030000|2021-03-01 17:33:50|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.7|2268.4|30
1614620040000|2021-03-01 17:34:00|2269|2268.7|2268.7|2268.4|2269|2268.7|2268.7|2268.4|21
1614620050000|2021-03-01 17:34:10|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|22
1614620060000|2021-03-01 17:34:20|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.7|2268.4|50
1614620070000|2021-03-01 17:34:30|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.4|2268.1|27
1614620080000|2021-03-01 17:34:40|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|22
1614620090000|2021-03-01 17:34:50|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|22
1614620100000|2021-03-01 17:35:00|2269.3|2269|2268.8|2268.5|2269.4|2269.1|2268.8|2268.5|72
1614620110000|2021-03-01 17:35:10|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.8|2268.5|29
1614620120000|2021-03-01 17:35:20|2268.9|2268.6|2269.5|2269.2|2269.7|2269.4|2268.9|2268.6|34
1614620130000|2021-03-01 17:35:30|2269.4|2269.1|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|10
1614620140000|2021-03-01 17:35:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|22
1614620150000|2021-03-01 17:35:50|2269.3|2269|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|18
1614620160000|2021-03-01 17:36:00|2269.3|2269|2269.6|2269.3|2269.7|2269.4|2269.3|2269|40
1614620170000|2021-03-01 17:36:10|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|25
1614620180000|2021-03-01 17:36:20|2269|2268.7|2268.7|2268.4|2269.1|2268.8|2268.6|2268.3|28
1614620190000|2021-03-01 17:36:30|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|45
1614620200000|2021-03-01 17:36:40|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|21
1614620210000|2021-03-01 17:36:50|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|30
1614620220000|2021-03-01 17:37:00|2268.6|2268.3|2269.3|2269|2269.3|2269|2268.5|2268.2|26
1614620230000|2021-03-01 17:37:10|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|16
1614620240000|2021-03-01 17:37:20|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|16
1614620250000|2021-03-01 17:37:30|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.3|2269|10
1614620260000|2021-03-01 17:37:40|2269.7|2269.4|2269.2|2268.9|2269.7|2269.4|2269.2|2268.9|27
1614620270000|2021-03-01 17:37:50|2269|2268.7|2269|2268.7|2269|2268.7|2268.7|2268.4|22
1614620280000|2021-03-01 17:38:00|2268.9|2268.6|2268.4|2268.1|2268.9|2268.6|2268.4|2268.1|20
1614620290000|2021-03-01 17:38:10|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|27
1614620300000|2021-03-01 17:38:20|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|21
1614620310000|2021-03-01 17:38:30|2268.2|2267.9|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|34
1614620320000|2021-03-01 17:38:40|2268.2|2267.9|2268.6|2268.3|2268.6|2268.3|2268.1|2267.8|21
1614620330000|2021-03-01 17:38:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|12
1614620340000|2021-03-01 17:39:00|2268.7|2268.4|2268.3|2268|2268.7|2268.4|2267.9|2267.6|40
1614620350000|2021-03-01 17:39:10|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|29
1614620360000|2021-03-01 17:39:20|2268|2267.7|2267.4|2267.1|2268|2267.7|2267.2|2266.9|46
1614620370000|2021-03-01 17:39:30|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|14
1614620380000|2021-03-01 17:39:40|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.7|2266.4|36
1614620390000|2021-03-01 17:39:50|2266.9|2266.6|2266.7|2266.4|2267|2266.7|2266.7|2266.4|10
1614620400000|2021-03-01 17:40:00|2266.4|2266.1|2266.3|2266|2266.9|2266.6|2266.3|2266|21
1614620410000|2021-03-01 17:40:10|2266.2|2265.9|2265.7|2265.4|2266.4|2266.1|2265.6|2265.3|51
1614620420000|2021-03-01 17:40:20|2265.5|2265.2|2265.3|2265|2266|2265.7|2265.3|2265|55
1614620430000|2021-03-01 17:40:30|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|29
1614620440000|2021-03-01 17:40:40|2265.3|2265|2265|2264.7|2265.3|2265|2264.8|2264.5|40
1614620450000|2021-03-01 17:40:50|2264.7|2264.4|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|29
1614620460000|2021-03-01 17:41:00|2264.3|2264|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|22
1614620470000|2021-03-01 17:41:10|2264|2263.7|2263.4|2263.1|2264.2|2263.9|2263.3|2263|77
1614620480000|2021-03-01 17:41:20|2263.3|2263|2263.3|2263|2263.5|2263.2|2263|2262.7|71
1614620490000|2021-03-01 17:41:30|2263.1|2262.8|2262.7|2262.4|2263.2|2262.9|2262.6|2262.3|34
1614620500000|2021-03-01 17:41:40|2262.6|2262.3|2262.1|2261.8|2262.6|2262.3|2262.1|2261.8|128
1614620510000|2021-03-01 17:41:50|2262.2|2261.9|2263.2|2262.9|2263.2|2262.9|2262.2|2261.9|66
1614620520000|2021-03-01 17:42:00|2263.3|2263|2263.7|2263.4|2263.9|2263.6|2263.3|2263|62
1614620530000|2021-03-01 17:42:10|2263.8|2263.5|2264.3|2264|2264.5|2264.2|2263.8|2263.5|122
1614620540000|2021-03-01 17:42:20|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|28
1614620550000|2021-03-01 17:42:30|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264|2263.7|18
1614620560000|2021-03-01 17:42:40|2264.2|2263.9|2264.7|2264.4|2264.7|2264.4|2264.1|2263.8|12
1614620570000|2021-03-01 17:42:50|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.6|2264.3|29
1614620580000|2021-03-01 17:43:00|2265|2264.7|2265.8|2265.5|2265.8|2265.5|2265|2264.7|235
1614620590000|2021-03-01 17:43:10|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|23
1614620600000|2021-03-01 17:43:20|2265.3|2265|2265|2264.7|2265.5|2265.2|2264.9|2264.6|47
1614620610000|2021-03-01 17:43:30|2265.1|2264.8|2265.3|2265|2265.3|2265|2264.9|2264.6|15
1614620620000|2021-03-01 17:43:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|103
1614620630000|2021-03-01 17:43:50|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|18
1614620640000|2021-03-01 17:44:00|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2264.8|2264.5|46
1614620650000|2021-03-01 17:44:10|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.6|2264.3|15
1614620660000|2021-03-01 17:44:20|2265.2|2264.9|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|18
1614620670000|2021-03-01 17:44:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|10
1614620680000|2021-03-01 17:44:40|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.8|2264.5|13
1614620690000|2021-03-01 17:44:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|6
1614620700000|2021-03-01 17:45:00|2265.1|2264.8|2264.9|2264.6|2265.3|2265|2264.6|2264.3|35
1614620710000|2021-03-01 17:45:10|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2264.7|2264.4|89
1614620720000|2021-03-01 17:45:20|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|20
1614620730000|2021-03-01 17:45:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|7
1614620740000|2021-03-01 17:45:40|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|10
1614620750000|2021-03-01 17:45:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|12
1614620760000|2021-03-01 17:46:00|2266.1|2265.8|2265.6|2265.3|2266.1|2265.8|2265.5|2265.2|45
1614620770000|2021-03-01 17:46:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|15
1614620780000|2021-03-01 17:46:20|2265.5|2265.2|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|10
1614620790000|2021-03-01 17:46:30|2266|2265.7|2266.4|2266.1|2266.4|2266.1|2266|2265.7|22
1614620800000|2021-03-01 17:46:40|2266.5|2266.2|2266.7|2266.4|2267.1|2266.8|2266.5|2266.2|31
1614620810000|2021-03-01 17:46:50|2266.8|2266.5|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|47
1614620820000|2021-03-01 17:47:00|2266.8|2266.5|2267.2|2266.9|2267.2|2266.9|2266.7|2266.4|33
1614620830000|2021-03-01 17:47:10|2267.1|2266.8|2267.5|2267.2|2267.6|2267.3|2267.1|2266.8|46
1614620840000|2021-03-01 17:47:20|2267.6|2267.3|2267.9|2267.6|2268|2267.7|2267.5|2267.2|28
1614620850000|2021-03-01 17:47:30|2268|2267.7|2268.6|2268.3|2268.7|2268.4|2267.8|2267.5|227
1614620860000|2021-03-01 17:47:40|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|29
1614620870000|2021-03-01 17:47:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|13
1614620880000|2021-03-01 17:48:00|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|18
1614620890000|2021-03-01 17:48:10|2269|2268.7|2269.3|2269|2269.3|2269|2268.8|2268.5|17
1614620900000|2021-03-01 17:48:20|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|42
1614620910000|2021-03-01 17:48:30|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.7|2269.4|40
1614620920000|2021-03-01 17:48:40|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|22
1614620930000|2021-03-01 17:48:50|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270|2269.7|39
1614620940000|2021-03-01 17:49:00|2270.2|2269.9|2270.8|2270.5|2270.9|2270.6|2270.2|2269.9|40
1614620950000|2021-03-01 17:49:10|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|56
1614620960000|2021-03-01 17:49:20|2271|2270.7|2271.7|2271.4|2271.7|2271.4|2271|2270.7|92
1614620970000|2021-03-01 17:49:30|2271.8|2271.5|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|62
1614620980000|2021-03-01 17:49:40|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|13
1614620990000|2021-03-01 17:49:50|2271.8|2271.5|2272|2271.7|2272.3|2272|2271.8|2271.5|87
1614621000000|2021-03-01 17:50:00|2272.3|2272|2271.4|2271.1|2272.3|2272|2271.3|2271|99
1614621010000|2021-03-01 17:50:10|2271.5|2271.2|2272.1|2271.8|2272.2|2271.9|2271.5|2271.2|126
1614621020000|2021-03-01 17:50:20|2272|2271.7|2272|2271.7|2272.1|2271.8|2271.9|2271.6|22
1614621030000|2021-03-01 17:50:30|2271.8|2271.5|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|115
1614621040000|2021-03-01 17:50:40|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.2|2270.9|51
1614621050000|2021-03-01 17:50:50|2271|2270.7|2271.5|2271.2|2271.6|2271.3|2270.8|2270.5|85
1614621060000|2021-03-01 17:51:00|2271.4|2271.1|2271.9|2271.6|2272.1|2271.8|2271.4|2271.1|29
1614621070000|2021-03-01 17:51:10|2271.6|2271.3|2272.2|2271.9|2272.4|2272.1|2271.6|2271.3|86
1614621080000|2021-03-01 17:51:20|2272.3|2272|2272|2271.7|2272.4|2272.1|2271.7|2271.4|54
1614621090000|2021-03-01 17:51:30|2271.9|2271.6|2272.1|2271.8|2272.4|2272.1|2271.9|2271.6|23
1614621100000|2021-03-01 17:51:40|2271.9|2271.6|2271.5|2271.2|2272|2271.7|2271.4|2271.1|44
1614621110000|2021-03-01 17:51:50|2271.6|2271.3|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|57
1614621120000|2021-03-01 17:52:00|2271.7|2271.4|2271.3|2271|2271.7|2271.4|2271.3|2271|11
1614621130000|2021-03-01 17:52:10|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|11
1614621140000|2021-03-01 17:52:20|2270.8|2270.5|2270.1|2269.8|2270.8|2270.5|2269.7|2269.4|41
1614621150000|2021-03-01 17:52:30|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2269.6|2269.3|20
1614621160000|2021-03-01 17:52:40|2269.9|2269.6|2270.1|2269.8|2270.3|2270|2269.9|2269.6|41
1614621170000|2021-03-01 17:52:50|2270.3|2270|2270.6|2270.3|2270.7|2270.4|2270.3|2270|26
1614621180000|2021-03-01 17:53:00|2270.5|2270.2|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|31
1614621190000|2021-03-01 17:53:10|2270.5|2270.2|2269.7|2269.4|2270.5|2270.2|2269.7|2269.4|26
1614621200000|2021-03-01 17:53:20|2269.8|2269.5|2269.5|2269.2|2270.1|2269.8|2269.4|2269.1|71
1614621210000|2021-03-01 17:53:30|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.2|2268.9|40
1614621220000|2021-03-01 17:53:40|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|27
1614621230000|2021-03-01 17:53:50|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.6|2269.3|12
1614621240000|2021-03-01 17:54:00|2270|2269.7|2270.6|2270.3|2270.7|2270.4|2270|2269.7|23
1614621250000|2021-03-01 17:54:10|2270.8|2270.5|2271.4|2271.1|2271.4|2271.1|2270.6|2270.3|18
1614621260000|2021-03-01 17:54:20|2271.3|2271|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|15
1614621270000|2021-03-01 17:54:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|8
1614621280000|2021-03-01 17:54:40|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|6
1614621290000|2021-03-01 17:54:50|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|12
1614621300000|2021-03-01 17:55:00|2271.2|2270.9|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|30
1614621310000|2021-03-01 17:55:10|2270.8|2270.5|2270.1|2269.8|2270.8|2270.5|2270.1|2269.8|31
1614621320000|2021-03-01 17:55:20|2270|2269.7|2269.5|2269.2|2270|2269.7|2269.5|2269.2|10
1614621330000|2021-03-01 17:55:30|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.3|2269|12
1614621340000|2021-03-01 17:55:40|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|26
1614621350000|2021-03-01 17:55:50|2269.6|2269.3|2269.7|2269.4|2270|2269.7|2269.5|2269.2|24
1614621360000|2021-03-01 17:56:00|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|26
1614621370000|2021-03-01 17:56:10|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|15
1614621380000|2021-03-01 17:56:20|2269.7|2269.4|2269.3|2269|2269.7|2269.4|2269.3|2269|38
1614621390000|2021-03-01 17:56:30|2269.4|2269.1|2269.4|2269.1|2269.7|2269.4|2269.3|2269|15
1614621400000|2021-03-01 17:56:40|2269.6|2269.3|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|7
1614621410000|2021-03-01 17:56:50|2269.3|2269|2269|2268.7|2269.3|2269|2268.7|2268.4|24
1614621420000|2021-03-01 17:57:00|2269.1|2268.8|2268.6|2268.3|2269.1|2268.8|2268.2|2267.9|83
1614621430000|2021-03-01 17:57:10|2268.8|2268.5|2268.9|2268.6|2269.1|2268.8|2268.6|2268.3|15
1614621440000|2021-03-01 17:57:20|2268.8|2268.5|2268.2|2267.9|2268.9|2268.6|2268.1|2267.8|31
1614621450000|2021-03-01 17:57:30|2268.1|2267.8|2267.6|2267.3|2268.1|2267.8|2267.6|2267.3|68
1614621460000|2021-03-01 17:57:40|2267.3|2267|2266.8|2266.5|2267.3|2267|2266.8|2266.5|39
1614621470000|2021-03-01 17:57:50|2266.9|2266.6|2266.6|2266.3|2267.1|2266.8|2266.6|2266.3|14
1614621480000|2021-03-01 17:58:00|2266.5|2266.2|2267|2266.7|2267.1|2266.8|2266.3|2266|66
1614621490000|2021-03-01 17:58:10|2267.3|2267|2266.9|2266.6|2267.4|2267.1|2266.9|2266.6|41
1614621500000|2021-03-01 17:58:20|2266.8|2266.5|2266.1|2265.8|2266.8|2266.5|2266|2265.7|12
1614621510000|2021-03-01 17:58:30|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|12
1614621520000|2021-03-01 17:58:40|2265.8|2265.5|2265.1|2264.8|2265.8|2265.5|2265.1|2264.8|39
1614621530000|2021-03-01 17:58:50|2265.2|2264.9|2265.1|2264.8|2265.5|2265.2|2265|2264.7|29
1614621540000|2021-03-01 17:59:00|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.6|2264.3|22
1614621550000|2021-03-01 17:59:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|43
1614621560000|2021-03-01 17:59:20|2265|2264.7|2264.9|2264.6|2265.2|2264.9|2264.7|2264.4|43
1614621570000|2021-03-01 17:59:30|2265.2|2264.9|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|59
1614621580000|2021-03-01 17:59:40|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.3|2265|59
1614621590000|2021-03-01 17:59:50|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.1|2264.8|20
1614621600000|2021-03-01 18:00:00|2265.6|2265.3|2266.1|2265.8|2266.3|2266|2265.6|2265.3|42
1614621610000|2021-03-01 18:00:10|2266|2265.7|2265.8|2265.5|2266.2|2265.9|2265.4|2265.1|31
1614621620000|2021-03-01 18:00:20|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.2|2264.9|30
1614621630000|2021-03-01 18:00:30|2265.5|2265.2|2264.6|2264.3|2265.5|2265.2|2264.6|2264.3|35
1614621640000|2021-03-01 18:00:40|2264.5|2264.2|2264.7|2264.4|2264.9|2264.6|2264.5|2264.2|34
1614621650000|2021-03-01 18:00:50|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|21
1614621660000|2021-03-01 18:01:00|2264.7|2264.4|2264.2|2263.9|2265|2264.7|2264.1|2263.8|79
1614621670000|2021-03-01 18:01:10|2264|2263.7|2264.3|2264|2264.4|2264.1|2263.9|2263.6|26
1614621680000|2021-03-01 18:01:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|12
1614621690000|2021-03-01 18:01:30|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|14
1614621700000|2021-03-01 18:01:40|2263.9|2263.6|2264|2263.7|2264.4|2264.1|2263.9|2263.6|24
1614621710000|2021-03-01 18:01:50|2264.1|2263.8|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|26
1614621720000|2021-03-01 18:02:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.6|2263.3|209
1614621730000|2021-03-01 18:02:10|2263.9|2263.6|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|23
1614621740000|2021-03-01 18:02:20|2263.5|2263.2|2263.3|2263|2263.6|2263.3|2262.8|2262.5|67
1614621750000|2021-03-01 18:02:30|2263|2262.7|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|19
1614621760000|2021-03-01 18:02:40|2262.7|2262.4|2262.8|2262.5|2263.2|2262.9|2262.7|2262.4|64
1614621770000|2021-03-01 18:02:50|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.3|2262|31
1614621780000|2021-03-01 18:03:00|2263|2262.7|2262.3|2262|2263.3|2263|2262.3|2262|64
1614621790000|2021-03-01 18:03:10|2262.4|2262.1|2262.8|2262.5|2262.8|2262.5|2262.4|2262.1|9
1614621800000|2021-03-01 18:03:20|2262.7|2262.4|2263.3|2263|2263.3|2263|2262.6|2262.3|23
1614621810000|2021-03-01 18:03:30|2263.4|2263.1|2263.9|2263.6|2264.2|2263.9|2263.4|2263.1|28
1614621820000|2021-03-01 18:03:40|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|14
1614621830000|2021-03-01 18:03:50|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264|2263.7|19
1614621840000|2021-03-01 18:04:00|2264.7|2264.4|2264.9|2264.6|2265.4|2265.1|2264.7|2264.4|32
1614621850000|2021-03-01 18:04:10|2264.7|2264.4|2265.2|2264.9|2265.4|2265.1|2264.7|2264.4|15
1614621860000|2021-03-01 18:04:20|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|7
1614621870000|2021-03-01 18:04:30|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|9
1614621880000|2021-03-01 18:04:40|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|16
1614621890000|2021-03-01 18:04:50|2265.7|2265.4|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|7
1614621900000|2021-03-01 18:05:00|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|9
1614621910000|2021-03-01 18:05:10|2265.9|2265.6|2265|2264.7|2265.9|2265.6|2264.9|2264.6|29
1614621920000|2021-03-01 18:05:20|2265.1|2264.8|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|13
1614621930000|2021-03-01 18:05:30|2265.7|2265.4|2266.3|2266|2266.3|2266|2265.7|2265.4|21
1614621940000|2021-03-01 18:05:40|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|25
1614621950000|2021-03-01 18:05:50|2265.5|2265.2|2265.2|2264.9|2265.9|2265.6|2265.1|2264.8|16
1614621960000|2021-03-01 18:06:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.7|2264.4|23
1614621970000|2021-03-01 18:06:10|2264.8|2264.5|2265.3|2265|2265.4|2265.1|2264.8|2264.5|19
1614621980000|2021-03-01 18:06:20|2265.1|2264.8|2265|2264.7|2265.3|2265|2265|2264.7|14
1614621990000|2021-03-01 18:06:30|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|11
1614622000000|2021-03-01 18:06:40|2264.8|2264.5|2264.6|2264.3|2265|2264.7|2264.5|2264.2|32
1614622010000|2021-03-01 18:06:50|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|24
1614622020000|2021-03-01 18:07:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|20
1614622030000|2021-03-01 18:07:10|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|25
1614622040000|2021-03-01 18:07:20|2264.6|2264.3|2264.9|2264.6|2265|2264.7|2264.6|2264.3|35
1614622050000|2021-03-01 18:07:30|2265|2264.7|2264.9|2264.6|2265.3|2265|2264.9|2264.6|9
1614622060000|2021-03-01 18:07:40|2264.8|2264.5|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|10
1614622070000|2021-03-01 18:07:50|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|13
1614622080000|2021-03-01 18:08:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|26
1614622090000|2021-03-01 18:08:10|2265|2264.7|2264.4|2264.1|2265|2264.7|2264.3|2264|41
1614622100000|2021-03-01 18:08:20|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.8|2263.5|17
1614622110000|2021-03-01 18:08:30|2264|2263.7|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|31
1614622120000|2021-03-01 18:08:40|2263.9|2263.6|2263.3|2263|2263.9|2263.6|2263|2262.7|46
1614622130000|2021-03-01 18:08:50|2263.4|2263.1|2263.3|2263|2263.6|2263.3|2263.3|2263|14
1614622140000|2021-03-01 18:09:00|2263.4|2263.1|2263.2|2262.9|2263.6|2263.3|2262.9|2262.6|37
1614622150000|2021-03-01 18:09:10|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2262.7|2262.4|39
1614622160000|2021-03-01 18:09:20|2262.9|2262.6|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|19
1614622170000|2021-03-01 18:09:30|2263|2262.7|2263.1|2262.8|2263.3|2263|2262.8|2262.5|19
1614622180000|2021-03-01 18:09:40|2262.8|2262.5|2262.4|2262.1|2263|2262.7|2262.4|2262.1|27
1614622190000|2021-03-01 18:09:50|2262.3|2262|2262.2|2261.9|2262.6|2262.3|2262|2261.7|39
1614622200000|2021-03-01 18:10:00|2262|2261.7|2262.7|2262.4|2262.7|2262.4|2261.7|2261.4|81
1614622210000|2021-03-01 18:10:10|2262.6|2262.3|2262.6|2262.3|2262.9|2262.6|2262.5|2262.2|21
1614622220000|2021-03-01 18:10:20|2262.5|2262.2|2262.1|2261.8|2262.8|2262.5|2262.1|2261.8|26
1614622230000|2021-03-01 18:10:30|2262.3|2262|2262.6|2262.3|2262.7|2262.4|2262.1|2261.8|52
1614622240000|2021-03-01 18:10:40|2262.3|2262|2262.7|2262.4|2263|2262.7|2262.3|2262|84
1614622250000|2021-03-01 18:10:50|2262.4|2262.1|2262.5|2262.2|2262.6|2262.3|2262|2261.7|71
1614622260000|2021-03-01 18:11:00|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2261.9|2261.6|19
1614622270000|2021-03-01 18:11:10|2261.9|2261.6|2262.2|2261.9|2262.4|2262.1|2261.9|2261.6|81
1614622280000|2021-03-01 18:11:20|2262.1|2261.8|2261.9|2261.6|2262.2|2261.9|2261.8|2261.5|20
1614622290000|2021-03-01 18:11:30|2261.8|2261.5|2261.2|2260.9|2261.8|2261.5|2261|2260.7|29
1614622300000|2021-03-01 18:11:40|2261.3|2261|2261.3|2261|2261.4|2261.1|2260.9|2260.6|81
1614622310000|2021-03-01 18:11:50|2261|2260.7|2261.7|2261.4|2261.7|2261.4|2261|2260.7|33
1614622320000|2021-03-01 18:12:00|2261.8|2261.5|2262.2|2261.9|2262.6|2262.3|2261.8|2261.5|25
1614622330000|2021-03-01 18:12:10|2261.6|2261.3|2261.6|2261.3|2261.9|2261.6|2261.4|2261.1|98
1614622340000|2021-03-01 18:12:20|2261.5|2261.2|2260.4|2260.1|2261.5|2261.2|2260.4|2260.1|128
1614622350000|2021-03-01 18:12:30|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|44
1614622360000|2021-03-01 18:12:40|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.5|2259.2|73
1614622370000|2021-03-01 18:12:50|2260.2|2259.9|2260.2|2259.9|2260.4|2260.1|2260|2259.7|23
1614622380000|2021-03-01 18:13:00|2260.1|2259.8|2259.7|2259.4|2260.3|2260|2259.7|2259.4|39
1614622390000|2021-03-01 18:13:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|16
1614622400000|2021-03-01 18:13:20|2259.6|2259.3|2259.9|2259.6|2260.1|2259.8|2259.4|2259.1|103
1614622410000|2021-03-01 18:13:30|2259.8|2259.5|2260.2|2259.9|2260.3|2260|2259.8|2259.5|42
1614622420000|2021-03-01 18:13:40|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.7|2259.4|23
1614622430000|2021-03-01 18:13:50|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2259.8|2259.5|32
1614622440000|2021-03-01 18:14:00|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|29
1614622450000|2021-03-01 18:14:10|2260.7|2260.4|2260.8|2260.5|2261|2260.7|2260.7|2260.4|39
1614622460000|2021-03-01 18:14:20|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2260.1|2259.8|31
1614622470000|2021-03-01 18:14:30|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|5
1614622480000|2021-03-01 18:14:40|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2259.8|2259.5|30
1614622490000|2021-03-01 18:14:50|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.4|2259.1|22
1614622500000|2021-03-01 18:15:00|2259.7|2259.4|2259.3|2259|2259.9|2259.6|2259.2|2258.9|55
1614622510000|2021-03-01 18:15:10|2259.6|2259.3|2258.8|2258.5|2259.6|2259.3|2258.7|2258.4|105
1614622520000|2021-03-01 18:15:20|2258.9|2258.6|2259.3|2259|2259.3|2259|2258.6|2258.3|46
1614622530000|2021-03-01 18:15:30|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.7|2258.4|31
1614622540000|2021-03-01 18:15:40|2259|2258.7|2259.6|2259.3|2259.9|2259.6|2259|2258.7|34
1614622550000|2021-03-01 18:15:50|2259.7|2259.4|2259.1|2258.8|2259.7|2259.4|2259.1|2258.8|14
1614622560000|2021-03-01 18:16:00|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.6|2258.3|16
1614622570000|2021-03-01 18:16:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.3|2258|90
1614622580000|2021-03-01 18:16:20|2259|2258.7|2259.5|2259.2|2259.6|2259.3|2258.9|2258.6|10
1614622590000|2021-03-01 18:16:30|2259.9|2259.6|2260.1|2259.8|2260.3|2260|2259.9|2259.6|28
1614622600000|2021-03-01 18:16:40|2260.2|2259.9|2260|2259.7|2260.3|2260|2259.6|2259.3|29
1614622610000|2021-03-01 18:16:50|2260.3|2260|2261|2260.7|2261|2260.7|2260.2|2259.9|29
1614622620000|2021-03-01 18:17:00|2261.1|2260.8|2260.7|2260.4|2261.3|2261|2260.7|2260.4|63
1614622630000|2021-03-01 18:17:10|2260.8|2260.5|2260.3|2260|2260.9|2260.6|2260.1|2259.8|24
1614622640000|2021-03-01 18:17:20|2260.2|2259.9|2260.1|2259.8|2260.5|2260.2|2259.8|2259.5|22
1614622650000|2021-03-01 18:17:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260|2259.7|8
1614622660000|2021-03-01 18:17:40|2260.3|2260|2260.1|2259.8|2260.3|2260|2259.9|2259.6|14
1614622670000|2021-03-01 18:17:50|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.8|2259.5|12
1614622680000|2021-03-01 18:18:00|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.5|2259.2|38
1614622690000|2021-03-01 18:18:10|2259.7|2259.4|2259|2258.7|2259.7|2259.4|2259|2258.7|21
1614622700000|2021-03-01 18:18:20|2259.2|2258.9|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|24
1614622710000|2021-03-01 18:18:30|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.3|2259|6
1614622720000|2021-03-01 18:18:40|2259.1|2258.8|2259.3|2259|2259.3|2259|2258.8|2258.5|17
1614622730000|2021-03-01 18:18:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|15
1614622740000|2021-03-01 18:19:00|2259.3|2259|2260|2259.7|2260|2259.7|2259.3|2259|37
1614622750000|2021-03-01 18:19:10|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.7|2259.4|41
1614622760000|2021-03-01 18:19:20|2260.2|2259.9|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|13
1614622770000|2021-03-01 18:19:30|2260|2259.7|2260.6|2260.3|2260.6|2260.3|2260|2259.7|25
1614622780000|2021-03-01 18:19:40|2260.4|2260.1|2260.3|2260|2260.6|2260.3|2260.3|2260|49
1614622790000|2021-03-01 18:19:50|2260.2|2259.9|2259.6|2259.3|2260.2|2259.9|2259.6|2259.3|10
1614622800000|2021-03-01 18:20:00|2259.7|2259.4|2259.3|2259|2259.9|2259.6|2259.3|2259|32
1614622810000|2021-03-01 18:20:10|2259|2258.7|2260.2|2259.9|2260.3|2260|2258.9|2258.6|43
1614622820000|2021-03-01 18:20:20|2260.5|2260.2|2260.7|2260.4|2260.9|2260.6|2260.5|2260.2|35
1614622830000|2021-03-01 18:20:30|2260.5|2260.2|2261|2260.7|2261.1|2260.8|2260.3|2260|32
1614622840000|2021-03-01 18:20:40|2260.9|2260.6|2261.1|2260.8|2261.3|2261|2260.6|2260.3|67
1614622850000|2021-03-01 18:20:50|2261.2|2260.9|2261.7|2261.4|2261.7|2261.4|2261|2260.7|58
1614622860000|2021-03-01 18:21:00|2261.5|2261.2|2262.6|2262.3|2262.8|2262.5|2261.5|2261.2|91
1614622870000|2021-03-01 18:21:10|2262.3|2262|2262.4|2262.1|2262.7|2262.4|2262|2261.7|59
1614622880000|2021-03-01 18:21:20|2262.5|2262.2|2262.5|2262.2|2262.9|2262.6|2262.5|2262.2|34
1614622890000|2021-03-01 18:21:30|2262.6|2262.3|2263.1|2262.8|2263.3|2263|2262.5|2262.2|47
1614622900000|2021-03-01 18:21:40|2263|2262.7|2263.2|2262.9|2263.4|2263.1|2262.8|2262.5|54
1614622910000|2021-03-01 18:21:50|2263.4|2263.1|2263.9|2263.6|2264.1|2263.8|2263.3|2263|96
1614622920000|2021-03-01 18:22:00|2263.8|2263.5|2263.6|2263.3|2264|2263.7|2263.4|2263.1|83
1614622930000|2021-03-01 18:22:10|2263.7|2263.4|2264|2263.7|2264.1|2263.8|2263.7|2263.4|40
1614622940000|2021-03-01 18:22:20|2264.1|2263.8|2264.3|2264|2264.5|2264.2|2263.9|2263.6|78
1614622950000|2021-03-01 18:22:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|22
1614622960000|2021-03-01 18:22:40|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|58
1614622970000|2021-03-01 18:22:50|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|57
1614622980000|2021-03-01 18:23:00|2264.3|2264|2264|2263.7|2264.4|2264.1|2263.8|2263.5|65
1614622990000|2021-03-01 18:23:10|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.5|2263.2|81
1614623000000|2021-03-01 18:23:20|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.5|2263.2|46
1614623010000|2021-03-01 18:23:30|2264.2|2263.9|2264.3|2264|2264.7|2264.4|2264.2|2263.9|42
1614623020000|2021-03-01 18:23:40|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2263.9|2263.6|52
1614623030000|2021-03-01 18:23:50|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264.3|2264|26
1614623040000|2021-03-01 18:24:00|2264.1|2263.8|2264.7|2264.4|2264.8|2264.5|2264.1|2263.8|66
1614623050000|2021-03-01 18:24:10|2264.6|2264.3|2264.7|2264.4|2265|2264.7|2264.5|2264.2|56
1614623060000|2021-03-01 18:24:20|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|63
1614623070000|2021-03-01 18:24:30|2264.5|2264.2|2264.7|2264.4|2264.9|2264.6|2264.3|2264|41
1614623080000|2021-03-01 18:24:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|59
1614623090000|2021-03-01 18:24:50|2264.6|2264.3|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|47
1614623100000|2021-03-01 18:25:00|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|56
1614623110000|2021-03-01 18:25:10|2264.9|2264.6|2265.1|2264.8|2265.3|2265|2264.9|2264.6|53
1614623120000|2021-03-01 18:25:20|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|49
1614623130000|2021-03-01 18:25:30|2265.7|2265.4|2266.4|2266.1|2266.4|2266.1|2265.7|2265.4|127
1614623140000|2021-03-01 18:25:40|2266.3|2266|2266.1|2265.8|2266.3|2266|2265.7|2265.4|79
1614623150000|2021-03-01 18:25:50|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.5|2265.2|53
1614623160000|2021-03-01 18:26:00|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|23
1614623170000|2021-03-01 18:26:10|2266.2|2265.9|2266.6|2266.3|2266.6|2266.3|2266.1|2265.8|40
1614623180000|2021-03-01 18:26:20|2266.5|2266.2|2266.1|2265.8|2266.6|2266.3|2265.8|2265.5|71
1614623190000|2021-03-01 18:26:30|2266|2265.7|2265.8|2265.5|2266.2|2265.9|2265.5|2265.2|52
1614623200000|2021-03-01 18:26:40|2265.7|2265.4|2266.5|2266.2|2266.5|2266.2|2265.4|2265.1|52
1614623210000|2021-03-01 18:26:50|2266.6|2266.3|2266.7|2266.4|2267|2266.7|2266.6|2266.3|56
1614623220000|2021-03-01 18:27:00|2266.8|2266.5|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|62
1614623230000|2021-03-01 18:27:10|2266.6|2266.3|2267.4|2267.1|2267.5|2267.2|2266.5|2266.2|59
1614623240000|2021-03-01 18:27:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|45
1614623250000|2021-03-01 18:27:30|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|62
1614623260000|2021-03-01 18:27:40|2267.7|2267.4|2267.9|2267.6|2268|2267.7|2267.7|2267.4|109
1614623270000|2021-03-01 18:27:50|2267.8|2267.5|2267.3|2267|2267.8|2267.5|2267.2|2266.9|63
1614623280000|2021-03-01 18:28:00|2267.1|2266.8|2268|2267.7|2268|2267.7|2267|2266.7|77
1614623290000|2021-03-01 18:28:10|2268.1|2267.8|2268.3|2268|2268.4|2268.1|2268|2267.7|61
1614623300000|2021-03-01 18:28:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|52
1614623310000|2021-03-01 18:28:30|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|26
1614623320000|2021-03-01 18:28:40|2268.6|2268.3|2267.9|2267.6|2268.6|2268.3|2267.9|2267.6|76
1614623330000|2021-03-01 18:28:50|2268.4|2268.1|2268.6|2268.3|2268.9|2268.6|2268.4|2268.1|19
1614623340000|2021-03-01 18:29:00|2268.8|2268.5|2269.2|2268.9|2269.4|2269.1|2268.8|2268.5|86
1614623350000|2021-03-01 18:29:10|2269.5|2269.2|2268.9|2268.6|2269.7|2269.4|2268.9|2268.6|75
1614623360000|2021-03-01 18:29:20|2268.8|2268.5|2269.4|2269.1|2269.5|2269.2|2268.7|2268.4|62
1614623370000|2021-03-01 18:29:30|2269.5|2269.2|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|107
1614623380000|2021-03-01 18:29:40|2269|2268.7|2269.4|2269.1|2269.5|2269.2|2268.9|2268.6|16
1614623390000|2021-03-01 18:29:50|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.6|2269.3|44
1614623400000|2021-03-01 18:30:00|2269.8|2269.5|2269.4|2269.1|2270|2269.7|2269.2|2268.9|120
1614623410000|2021-03-01 18:30:10|2269.5|2269.2|2269.9|2269.6|2270|2269.7|2269.2|2268.9|25
1614623420000|2021-03-01 18:30:20|2270.1|2269.8|2270.6|2270.3|2270.7|2270.4|2269.8|2269.5|91
1614623430000|2021-03-01 18:30:30|2270.7|2270.4|2270.4|2270.1|2270.9|2270.6|2270.2|2269.9|108
1614623440000|2021-03-01 18:30:40|2270.6|2270.3|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|24
1614623450000|2021-03-01 18:30:50|2270.7|2270.4|2270.3|2270|2271|2270.7|2270.2|2269.9|88
1614623460000|2021-03-01 18:31:00|2270.4|2270.1|2268.8|2268.5|2270.4|2270.1|2268.8|2268.5|139
1614623470000|2021-03-01 18:31:10|2269|2268.7|2269.8|2269.5|2269.9|2269.6|2268.8|2268.5|98
1614623480000|2021-03-01 18:31:20|2270|2269.7|2269.7|2269.4|2270.1|2269.8|2269.6|2269.3|59
1614623490000|2021-03-01 18:31:30|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.8|2269.5|19
1614623500000|2021-03-01 18:31:40|2270.1|2269.8|2270.4|2270.1|2270.6|2270.3|2270.1|2269.8|45
1614623510000|2021-03-01 18:31:50|2270.5|2270.2|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|71
1614623520000|2021-03-01 18:32:00|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.6|2270.3|50
1614623530000|2021-03-01 18:32:10|2271.1|2270.8|2271.2|2270.9|2271.3|2271|2271|2270.7|52
1614623540000|2021-03-01 18:32:20|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.1|2270.8|46
1614623550000|2021-03-01 18:32:30|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.7|2270.4|67
1614623560000|2021-03-01 18:32:40|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|21
1614623570000|2021-03-01 18:32:50|2271.1|2270.8|2271.3|2271|2271.3|2271|2270.9|2270.6|29
1614623580000|2021-03-01 18:33:00|2271.1|2270.8|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|71
1614623590000|2021-03-01 18:33:10|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271.3|2271|24
1614623600000|2021-03-01 18:33:20|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|37
1614623610000|2021-03-01 18:33:30|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.6|2271.3|46
1614623620000|2021-03-01 18:33:40|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|48
1614623630000|2021-03-01 18:33:50|2271.4|2271.1|2271.4|2271.1|2271.6|2271.3|2271.1|2270.8|43
1614623640000|2021-03-01 18:34:00|2271.3|2271|2271.8|2271.5|2271.8|2271.5|2271.2|2270.9|39
1614623650000|2021-03-01 18:34:10|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|32
1614623660000|2021-03-01 18:34:20|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|56
1614623670000|2021-03-01 18:34:30|2271.6|2271.3|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|34
1614623680000|2021-03-01 18:34:40|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|26
1614623690000|2021-03-01 18:34:50|2272|2271.7|2272.4|2272.1|2272.5|2272.2|2271.9|2271.6|106
1614623700000|2021-03-01 18:35:00|2272.1|2271.8|2272.8|2272.5|2273|2272.7|2272.1|2271.8|262
1614623710000|2021-03-01 18:35:10|2272.7|2272.4|2273.3|2273|2273.5|2273.2|2272.7|2272.4|127
1614623720000|2021-03-01 18:35:20|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273.3|2273|93
1614623730000|2021-03-01 18:35:30|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.3|2273|38
1614623740000|2021-03-01 18:35:40|2273.6|2273.3|2273.5|2273.2|2273.9|2273.6|2273.4|2273.1|113
1614623750000|2021-03-01 18:35:50|2273.7|2273.4|2273.4|2273.1|2273.8|2273.5|2273.1|2272.8|87
1614623760000|2021-03-01 18:36:00|2273.3|2273|2273.3|2273|2273.4|2273.1|2272.9|2272.6|40
1614623770000|2021-03-01 18:36:10|2273.2|2272.9|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|25
1614623780000|2021-03-01 18:36:20|2273.1|2272.8|2272.6|2272.3|2273.3|2273|2272.6|2272.3|33
1614623790000|2021-03-01 18:36:30|2272.7|2272.4|2272.5|2272.2|2272.8|2272.5|2272.1|2271.8|146
1614623800000|2021-03-01 18:36:40|2272.4|2272.1|2272.4|2272.1|2272.6|2272.3|2272.1|2271.8|27
1614623810000|2021-03-01 18:36:50|2272.3|2272|2272.9|2272.6|2272.9|2272.6|2272.3|2272|19
1614623820000|2021-03-01 18:37:00|2273|2272.7|2272.4|2272.1|2273|2272.7|2272.4|2272.1|16
1614623830000|2021-03-01 18:37:10|2272.3|2272|2272.1|2271.8|2272.7|2272.4|2272.1|2271.8|31
1614623840000|2021-03-01 18:37:20|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.7|2271.4|45
1614623850000|2021-03-01 18:37:30|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.6|2271.3|45
1614623860000|2021-03-01 18:37:40|2271.7|2271.4|2271.7|2271.4|2272|2271.7|2271.6|2271.3|23
1614623870000|2021-03-01 18:37:50|2271.8|2271.5|2271.9|2271.6|2272.1|2271.8|2271.6|2271.3|40
1614623880000|2021-03-01 18:38:00|2272.1|2271.8|2273|2272.7|2273|2272.7|2272.1|2271.8|57
1614623890000|2021-03-01 18:38:10|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|18
1614623900000|2021-03-01 18:38:20|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|13
1614623910000|2021-03-01 18:38:30|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.1|2271.8|18
1614623920000|2021-03-01 18:38:40|2272.2|2271.9|2272.6|2272.3|2272.6|2272.3|2272.1|2271.8|13
1614623930000|2021-03-01 18:38:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|12
1614623940000|2021-03-01 18:39:00|2272.6|2272.3|2272.3|2272|2272.7|2272.4|2272.3|2272|27
1614623950000|2021-03-01 18:39:10|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272|2271.7|19
1614623960000|2021-03-01 18:39:20|2272.5|2272.2|2273.2|2272.9|2273.2|2272.9|2272.5|2272.2|37
1614623970000|2021-03-01 18:39:30|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|41
1614623980000|2021-03-01 18:39:40|2273.5|2273.2|2274.1|2273.8|2274.1|2273.8|2273.5|2273.2|101
1614623990000|2021-03-01 18:39:50|2273.9|2273.6|2273.3|2273|2273.9|2273.6|2273.3|2273|29
1614624000000|2021-03-01 18:40:00|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|105
1614624010000|2021-03-01 18:40:10|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|34
1614624020000|2021-03-01 18:40:20|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|28
1614624030000|2021-03-01 18:40:30|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|79
1614624040000|2021-03-01 18:40:40|2273.8|2273.5|2274|2273.7|2274.2|2273.9|2273.8|2273.5|52
1614624050000|2021-03-01 18:40:50|2274.1|2273.8|2274.5|2274.2|2274.6|2274.3|2274|2273.7|35
1614624060000|2021-03-01 18:41:00|2274.8|2274.5|2274.4|2274.1|2274.9|2274.6|2274.4|2274.1|60
1614624070000|2021-03-01 18:41:10|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|19
1614624080000|2021-03-01 18:41:20|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|44
1614624090000|2021-03-01 18:41:30|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|19
1614624100000|2021-03-01 18:41:40|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|12
1614624110000|2021-03-01 18:41:50|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|12
1614624120000|2021-03-01 18:42:00|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.4|2274.1|36
1614624130000|2021-03-01 18:42:10|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|30
1614624140000|2021-03-01 18:42:20|2274.6|2274.3|2274|2273.7|2274.6|2274.3|2274|2273.7|25
1614624150000|2021-03-01 18:42:30|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|55
1614624160000|2021-03-01 18:42:40|2273.9|2273.6|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|16
1614624170000|2021-03-01 18:42:50|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|11
1614624180000|2021-03-01 18:43:00|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|25
1614624190000|2021-03-01 18:43:10|2274|2273.7|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|86
1614624200000|2021-03-01 18:43:20|2274|2273.7|2274.9|2274.6|2274.9|2274.6|2274|2273.7|67
1614624210000|2021-03-01 18:43:30|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|47
1614624220000|2021-03-01 18:43:40|2275|2274.7|2274.7|2274.4|2275.1|2274.8|2274.5|2274.2|50
1614624230000|2021-03-01 18:43:50|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|13
1614624240000|2021-03-01 18:44:00|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|24
1614624250000|2021-03-01 18:44:10|2274.7|2274.4|2274.9|2274.6|2275|2274.7|2274.6|2274.3|17
1614624260000|2021-03-01 18:44:20|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.6|2274.3|36
1614624270000|2021-03-01 18:44:30|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|44
1614624280000|2021-03-01 18:44:40|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.1|2273.8|31
1614624290000|2021-03-01 18:44:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|14
1614624300000|2021-03-01 18:45:00|2274.6|2274.3|2274.3|2274|2274.8|2274.5|2274.2|2273.9|48
1614624310000|2021-03-01 18:45:10|2274.1|2273.8|2273.9|2273.6|2274.2|2273.9|2273.8|2273.5|51
1614624320000|2021-03-01 18:45:20|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.5|2273.2|33
1614624330000|2021-03-01 18:45:30|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.4|2273.1|33
1614624340000|2021-03-01 18:45:40|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273|2272.7|47
1614624350000|2021-03-01 18:45:50|2273.1|2272.8|2273.1|2272.8|2273.5|2273.2|2273|2272.7|35
1614624360000|2021-03-01 18:46:00|2273.2|2272.9|2273|2272.7|2273.4|2273.1|2272.9|2272.6|40
1614624370000|2021-03-01 18:46:10|2272.7|2272.4|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|33
1614624380000|2021-03-01 18:46:20|2272.8|2272.5|2272.7|2272.4|2273|2272.7|2272.7|2272.4|64
1614624390000|2021-03-01 18:46:30|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|67
1614624400000|2021-03-01 18:46:40|2272.3|2272|2272.3|2272|2272.5|2272.2|2272.2|2271.9|72
1614624410000|2021-03-01 18:46:50|2272.2|2271.9|2271.6|2271.3|2272.4|2272.1|2271.1|2270.8|99
1614624420000|2021-03-01 18:47:00|2271.1|2270.8|2271|2270.7|2271.3|2271|2270.6|2270.3|66
1614624430000|2021-03-01 18:47:10|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|63
1614624440000|2021-03-01 18:47:20|2271.2|2270.9|2271.6|2271.3|2271.7|2271.4|2271.1|2270.8|54
1614624450000|2021-03-01 18:47:30|2271.5|2271.2|2271.5|2271.2|2271.7|2271.4|2271.3|2271|35
1614624460000|2021-03-01 18:47:40|2271.6|2271.3|2272.1|2271.8|2272.4|2272.1|2271.6|2271.3|108
1614624470000|2021-03-01 18:47:50|2272.2|2271.9|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|38
1614624480000|2021-03-01 18:48:00|2271.6|2271.3|2271.2|2270.9|2271.7|2271.4|2271.2|2270.9|63
1614624490000|2021-03-01 18:48:10|2271.3|2271|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|15
1614624500000|2021-03-01 18:48:20|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|10
1614624510000|2021-03-01 18:48:30|2271.7|2271.4|2272.6|2272.3|2272.6|2272.3|2271.7|2271.4|59
1614624520000|2021-03-01 18:48:40|2272.9|2272.6|2273.7|2273.4|2273.7|2273.4|2272.8|2272.5|90
1614624530000|2021-03-01 18:48:50|2273.9|2273.6|2274|2273.7|2274.2|2273.9|2273.7|2273.4|65
1614624540000|2021-03-01 18:49:00|2274.2|2273.9|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|71
1614624550000|2021-03-01 18:49:10|2274.3|2274|2274.1|2273.8|2274.3|2274|2274|2273.7|49
1614624560000|2021-03-01 18:49:20|2273.9|2273.6|2273.6|2273.3|2274|2273.7|2273.4|2273.1|36
1614624570000|2021-03-01 18:49:30|2273.5|2273.2|2273.8|2273.5|2273.9|2273.6|2273.5|2273.2|29
1614624580000|2021-03-01 18:49:40|2273.9|2273.6|2273.3|2273|2273.9|2273.6|2273.1|2272.8|37
1614624590000|2021-03-01 18:49:50|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|17
1614624600000|2021-03-01 18:50:00|2273.4|2273.1|2272.8|2272.5|2273.4|2273.1|2272.7|2272.4|65
1614624610000|2021-03-01 18:50:10|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.1|2271.8|44
1614624620000|2021-03-01 18:50:20|2272.1|2271.8|2272.1|2271.8|2272.3|2272|2271.9|2271.6|29
1614624630000|2021-03-01 18:50:30|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|10
1614624640000|2021-03-01 18:50:40|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|18
1614624650000|2021-03-01 18:50:50|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|20
1614624660000|2021-03-01 18:51:00|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.6|2272.3|40
1614624670000|2021-03-01 18:51:10|2272.8|2272.5|2272.8|2272.5|2273|2272.7|2272.5|2272.2|31
1614624680000|2021-03-01 18:51:20|2272.9|2272.6|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|34
1614624690000|2021-03-01 18:51:30|2273.3|2273|2273.2|2272.9|2273.3|2273|2273|2272.7|33
1614624700000|2021-03-01 18:51:40|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|23
1614624710000|2021-03-01 18:51:50|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|14
1614624720000|2021-03-01 18:52:00|2272.9|2272.6|2272.6|2272.3|2273|2272.7|2272.6|2272.3|10
1614624730000|2021-03-01 18:52:10|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|22
1614624740000|2021-03-01 18:52:20|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|15
1614624750000|2021-03-01 18:52:30|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|61
1614624760000|2021-03-01 18:52:40|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|6
1614624770000|2021-03-01 18:52:50|2273|2272.7|2273.1|2272.8|2273.3|2273|2273|2272.7|20
1614624780000|2021-03-01 18:53:00|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.6|2272.3|47
1614624790000|2021-03-01 18:53:10|2272.6|2272.3|2271.9|2271.6|2272.7|2272.4|2271.8|2271.5|33
1614624800000|2021-03-01 18:53:20|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.6|2271.3|19
1614624810000|2021-03-01 18:53:30|2271.7|2271.4|2272.5|2272.2|2272.5|2272.2|2271.7|2271.4|35
1614624820000|2021-03-01 18:53:40|2272.6|2272.3|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|21
1614624830000|2021-03-01 18:53:50|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|6
1614624840000|2021-03-01 18:54:00|2272.5|2272.2|2272|2271.7|2272.5|2272.2|2272|2271.7|13
1614624850000|2021-03-01 18:54:10|2271.6|2271.3|2271.2|2270.9|2271.7|2271.4|2271|2270.7|27
1614624860000|2021-03-01 18:54:20|2271.1|2270.8|2270.4|2270.1|2271.2|2270.9|2270.4|2270.1|51
1614624870000|2021-03-01 18:54:30|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.1|2269.8|88
1614624880000|2021-03-01 18:54:40|2270.3|2270|2270.7|2270.4|2270.8|2270.5|2270.3|2270|41
1614624890000|2021-03-01 18:54:50|2270.8|2270.5|2271.4|2271.1|2271.7|2271.4|2270.7|2270.4|127
1614624900000|2021-03-01 18:55:00|2271.2|2270.9|2271.1|2270.8|2271.5|2271.2|2271|2270.7|52
1614624910000|2021-03-01 18:55:10|2271.2|2270.9|2271.8|2271.5|2271.8|2271.5|2271|2270.7|64
1614624920000|2021-03-01 18:55:20|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|80
1614624930000|2021-03-01 18:55:30|2271.6|2271.3|2271.9|2271.6|2272.3|2272|2271.6|2271.3|48
1614624940000|2021-03-01 18:55:40|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|15
1614624950000|2021-03-01 18:55:50|2272.1|2271.8|2272.6|2272.3|2272.6|2272.3|2272.1|2271.8|68
1614624960000|2021-03-01 18:56:00|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.6|2272.3|22
1614624970000|2021-03-01 18:56:10|2272.8|2272.5|2272.5|2272.2|2272.9|2272.6|2272.4|2272.1|15
1614624980000|2021-03-01 18:56:20|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|12
1614624990000|2021-03-01 18:56:30|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|15
1614625000000|2021-03-01 18:56:40|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|9
1614625010000|2021-03-01 18:56:50|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.5|2271.2|16
1614625020000|2021-03-01 18:57:00|2271.5|2271.2|2271.6|2271.3|2272|2271.7|2271.5|2271.2|17
1614625030000|2021-03-01 18:57:10|2271.7|2271.4|2272|2271.7|2272.2|2271.9|2271.7|2271.4|14
1614625040000|2021-03-01 18:57:20|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|8
1614625050000|2021-03-01 18:57:30|2272.3|2272|2272.4|2272.1|2272.5|2272.2|2272.3|2272|10
1614625060000|2021-03-01 18:57:40|2272.2|2271.9|2271.9|2271.6|2272.3|2272|2271.8|2271.5|12
1614625070000|2021-03-01 18:57:50|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|16
1614625080000|2021-03-01 18:58:00|2272.3|2272|2272.7|2272.4|2272.9|2272.6|2272.3|2272|11
1614625090000|2021-03-01 18:58:10|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|15
1614625100000|2021-03-01 18:58:20|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|88
1614625110000|2021-03-01 18:58:30|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|34
1614625120000|2021-03-01 18:58:40|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.3|2272|16
1614625130000|2021-03-01 18:58:50|2272.3|2272|2271.7|2271.4|2272.5|2272.2|2271.7|2271.4|24
1614625140000|2021-03-01 18:59:00|2271.8|2271.5|2272.2|2271.9|2272.2|2271.9|2271.7|2271.4|27
1614625150000|2021-03-01 18:59:10|2272.1|2271.8|2271.6|2271.3|2272.2|2271.9|2271.6|2271.3|9
1614625160000|2021-03-01 18:59:20|2271.5|2271.2|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|9
1614625170000|2021-03-01 18:59:30|2271.3|2271|2271|2270.7|2271.4|2271.1|2270.9|2270.6|30
1614625180000|2021-03-01 18:59:40|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|9
1614625190000|2021-03-01 18:59:50|2271.5|2271.2|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|6
1614625200000|2021-03-01 19:00:00|2272|2271.7|2271.7|2271.4|2272|2271.7|2271.4|2271.1|30
1614625210000|2021-03-01 19:00:10|2271.5|2271.2|2272|2271.7|2272|2271.7|2271.5|2271.2|15
1614625220000|2021-03-01 19:00:20|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|51
1614625230000|2021-03-01 19:00:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|7
1614625240000|2021-03-01 19:00:40|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.3|2270|12
1614625250000|2021-03-01 19:00:50|2270.6|2270.3|2271.1|2270.8|2271.1|2270.8|2270.6|2270.3|8
1614625260000|2021-03-01 19:01:00|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|7
1614625270000|2021-03-01 19:01:10|2270.9|2270.6|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|4
1614625280000|2021-03-01 19:01:20|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|7
1614625290000|2021-03-01 19:01:30|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|8
1614625300000|2021-03-01 19:01:40|2271.5|2271.2|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|9
1614625310000|2021-03-01 19:01:50|2271.4|2271.1|2271.3|2271|2271.6|2271.3|2271.3|2271|8
1614625320000|2021-03-01 19:02:00|2271.4|2271.1|2272.7|2272.4|2272.7|2272.4|2271.4|2271.1|26
1614625330000|2021-03-01 19:02:10|2272.8|2272.5|2272.6|2272.3|2273|2272.7|2272.6|2272.3|39
1614625340000|2021-03-01 19:02:20|2272.9|2272.6|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|33
1614625350000|2021-03-01 19:02:30|2272.9|2272.6|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|22
1614625360000|2021-03-01 19:02:40|2273|2272.7|2273.4|2273.1|2273.8|2273.5|2273|2272.7|76
1614625370000|2021-03-01 19:02:50|2273.5|2273.2|2273.5|2273.2|2273.8|2273.5|2273.3|2273|43
1614625380000|2021-03-01 19:03:00|2273.3|2273|2273.3|2273|2273.6|2273.3|2273.2|2272.9|19
1614625390000|2021-03-01 19:03:10|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|19
1614625400000|2021-03-01 19:03:20|2273.2|2272.9|2273.6|2273.3|2273.7|2273.4|2273.1|2272.8|23
1614625410000|2021-03-01 19:03:30|2273.5|2273.2|2273.3|2273|2273.7|2273.4|2273.3|2273|13
1614625420000|2021-03-01 19:03:40|2273.1|2272.8|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|9
1614625430000|2021-03-01 19:03:50|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|14
1614625440000|2021-03-01 19:04:00|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.1|2271.8|45
1614625450000|2021-03-01 19:04:10|2272.3|2272|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|8
1614625460000|2021-03-01 19:04:20|2272.7|2272.4|2272.5|2272.2|2272.9|2272.6|2272.4|2272.1|12
1614625470000|2021-03-01 19:04:30|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|6
1614625480000|2021-03-01 19:04:40|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|5
1614625490000|2021-03-01 19:04:50|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|9
1614625500000|2021-03-01 19:05:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.4|2272.1|24
1614625510000|2021-03-01 19:05:10|2272.8|2272.5|2273.2|2272.9|2273.6|2273.3|2272.8|2272.5|52
1614625520000|2021-03-01 19:05:20|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|5
1614625530000|2021-03-01 19:05:30|2273.6|2273.3|2273.3|2273|2273.7|2273.4|2273.1|2272.8|7
1614625540000|2021-03-01 19:05:40|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.2|2272.9|36
1614625550000|2021-03-01 19:05:50|2273.5|2273.2|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|56
1614625560000|2021-03-01 19:06:00|2273.4|2273.1|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|104
1614625570000|2021-03-01 19:06:10|||||||||7
1614625580000|2021-03-01 19:06:20|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|13
1614625590000|2021-03-01 19:06:30|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|14
1614625600000|2021-03-01 19:06:40|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|106
1614625610000|2021-03-01 19:06:50|2273.5|2273.2|2273.9|2273.6|2274|2273.7|2273.4|2273.1|34
1614625620000|2021-03-01 19:07:00|2273.8|2273.5|2273.7|2273.4|2274|2273.7|2273.6|2273.3|31
1614625630000|2021-03-01 19:07:10|2274|2273.7|2274.7|2274.4|2274.9|2274.6|2274|2273.7|105
1614625640000|2021-03-01 19:07:20|2274.6|2274.3|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|43
1614625650000|2021-03-01 19:07:30|2274.7|2274.4|2274.7|2274.4|2275|2274.7|2274.4|2274.1|56
1614625660000|2021-03-01 19:07:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|12
1614625670000|2021-03-01 19:07:50|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|9
1614625680000|2021-03-01 19:08:00|2274.4|2274.1|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|32
1614625690000|2021-03-01 19:08:10|2274.5|2274.2|2274.7|2274.4|2274.9|2274.6|2274.4|2274.1|50
1614625700000|2021-03-01 19:08:20|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|37
1614625710000|2021-03-01 19:08:30|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|19
1614625720000|2021-03-01 19:08:40|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|6
1614625730000|2021-03-01 19:08:50|2274.9|2274.6|2275.5|2275.2|2275.6|2275.3|2274.5|2274.2|263
1614625740000|2021-03-01 19:09:00|2275.4|2275.1|2274.7|2274.4|2275.6|2275.3|2274.7|2274.4|89
1614625750000|2021-03-01 19:09:10|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.5|2274.2|64
1614625760000|2021-03-01 19:09:20|2275|2274.7|2275.4|2275.1|2275.5|2275.2|2275|2274.7|79
1614625770000|2021-03-01 19:09:30|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.2|2274.9|20
1614625780000|2021-03-01 19:09:40|2275.1|2274.8|2273.4|2273.1|2275.1|2274.8|2273.2|2272.9|450
1614625790000|2021-03-01 19:09:50|2273.5|2273.2|2274.4|2274.1|2274.4|2274.1|2273.5|2273.2|189
1614625800000|2021-03-01 19:10:00|2274.5|2274.2|2273.8|2273.5|2274.5|2274.2|2273.8|2273.5|72
1614625810000|2021-03-01 19:10:10|2273.7|2273.4|2273.2|2272.9|2273.7|2273.4|2273.1|2272.8|52
1614625820000|2021-03-01 19:10:20|2273.1|2272.8|2273.5|2273.2|2273.9|2273.6|2273.1|2272.8|62
1614625830000|2021-03-01 19:10:30|2273.3|2273|2273.8|2273.5|2273.9|2273.6|2273.1|2272.8|49
1614625840000|2021-03-01 19:10:40|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273.3|2273|22
1614625850000|2021-03-01 19:10:50|2273.7|2273.4|2273.3|2273|2273.7|2273.4|2273.3|2273|7
1614625860000|2021-03-01 19:11:00|2273.2|2272.9|2273.8|2273.5|2274|2273.7|2273.2|2272.9|32
1614625870000|2021-03-01 19:11:10|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|40
1614625880000|2021-03-01 19:11:20|2274.3|2274|2274.6|2274.3|2274.7|2274.4|2274.2|2273.9|72
1614625890000|2021-03-01 19:11:30|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.7|2274.4|19
1614625900000|2021-03-01 19:11:40|2274.6|2274.3|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|15
1614625910000|2021-03-01 19:11:50|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|12
1614625920000|2021-03-01 19:12:00|2274.7|2274.4|2275.2|2274.9|2275.5|2275.2|2274.7|2274.4|38
1614625930000|2021-03-01 19:12:10|2275.1|2274.8|2275.3|2275|2275.5|2275.2|2274.9|2274.6|22
1614625940000|2021-03-01 19:12:20|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|32
1614625950000|2021-03-01 19:12:30|2275|2274.7|2275.4|2275.1|2275.6|2275.3|2275|2274.7|21
1614625960000|2021-03-01 19:12:40|2275.5|2275.2|2275|2274.7|2275.6|2275.3|2275|2274.7|54
1614625970000|2021-03-01 19:12:50|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275|2274.7|10
1614625980000|2021-03-01 19:13:00|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|24
1614625990000|2021-03-01 19:13:10|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|44
1614626000000|2021-03-01 19:13:20|2275.2|2274.9|2275.7|2275.4|2275.9|2275.6|2275.2|2274.9|96
1614626010000|2021-03-01 19:13:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.4|2275.1|41
1614626020000|2021-03-01 19:13:40|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.3|2275|24
1614626030000|2021-03-01 19:13:50|2275.8|2275.5|2275.3|2275|2275.8|2275.5|2275.3|2275|25
1614626040000|2021-03-01 19:14:00|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2274.9|2274.6|38
1614626050000|2021-03-01 19:14:10|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|11
1614626060000|2021-03-01 19:14:20|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|25
1614626070000|2021-03-01 19:14:30|2274.8|2274.5|2275|2274.7|2275.1|2274.8|2274.7|2274.4|42
1614626080000|2021-03-01 19:14:40|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.8|2274.5|29
1614626090000|2021-03-01 19:14:50|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|43
1614626100000|2021-03-01 19:15:00|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|38
1614626110000|2021-03-01 19:15:10|2275.2|2274.9|2275.4|2275.1|2275.6|2275.3|2275.1|2274.8|28
1614626120000|2021-03-01 19:15:20|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.4|2275.1|32
1614626130000|2021-03-01 19:15:30|2275.7|2275.4|2275|2274.7|2275.7|2275.4|2275|2274.7|35
1614626140000|2021-03-01 19:15:40|2275.1|2274.8|2274.5|2274.2|2275.1|2274.8|2274.4|2274.1|55
1614626150000|2021-03-01 19:15:50|2274.7|2274.4|2274.3|2274|2274.7|2274.4|2274.3|2274|41
1614626160000|2021-03-01 19:16:00|2274.1|2273.8|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|72
1614626170000|2021-03-01 19:16:10|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|42
1614626180000|2021-03-01 19:16:20|2274.3|2274|2274|2273.7|2274.3|2274|2274|2273.7|27
1614626190000|2021-03-01 19:16:30|2274.1|2273.8|2274.2|2273.9|2274.4|2274.1|2274.1|2273.8|34
1614626200000|2021-03-01 19:16:40|2274.3|2274|2273.7|2273.4|2274.3|2274|2273.7|2273.4|130
1614626210000|2021-03-01 19:16:50|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|18
1614626220000|2021-03-01 19:17:00|2273.4|2273.1|2272.7|2272.4|2273.4|2273.1|2272.6|2272.3|95
1614626230000|2021-03-01 19:17:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|44
1614626240000|2021-03-01 19:17:20|2272.7|2272.4|2272.9|2272.6|2273|2272.7|2272.7|2272.4|64
1614626250000|2021-03-01 19:17:30|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2272.8|2272.5|44
1614626260000|2021-03-01 19:17:40|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|29
1614626270000|2021-03-01 19:17:50|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|19
1614626280000|2021-03-01 19:18:00|2274.3|2274|2274|2273.7|2274.3|2274|2273.9|2273.6|24
1614626290000|2021-03-01 19:18:10|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.7|2273.4|45
1614626300000|2021-03-01 19:18:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|11
1614626310000|2021-03-01 19:18:30|2273.8|2273.5|2273.3|2273|2273.9|2273.6|2273.3|2273|31
1614626320000|2021-03-01 19:18:40|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|18
1614626330000|2021-03-01 19:18:50|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.1|2272.8|52
1614626340000|2021-03-01 19:19:00|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273|2272.7|52
1614626350000|2021-03-01 19:19:10|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|47
1614626360000|2021-03-01 19:19:20|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|24
1614626370000|2021-03-01 19:19:30|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|27
1614626380000|2021-03-01 19:19:40|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|12
1614626390000|2021-03-01 19:19:50|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|30
1614626400000|2021-03-01 19:20:00|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.1|2272.8|40
1614626410000|2021-03-01 19:20:10|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.4|2273.1|19
1614626420000|2021-03-01 19:20:20|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|17
1614626430000|2021-03-01 19:20:30|2273.4|2273.1|2273.9|2273.6|2273.9|2273.6|2273.4|2273.1|15
1614626440000|2021-03-01 19:20:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1614626450000|2021-03-01 19:20:50|2273.7|2273.4|2273.9|2273.6|2274.2|2273.9|2273.7|2273.4|16
1614626460000|2021-03-01 19:21:00|2274.1|2273.8|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|19
1614626470000|2021-03-01 19:21:10|2274.4|2274.1|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|14
1614626480000|2021-03-01 19:21:20|2274|2273.7|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|6
1614626490000|2021-03-01 19:21:30|2273.7|2273.4|2273.4|2273.1|2273.8|2273.5|2273.4|2273.1|18
1614626500000|2021-03-01 19:21:40|2273.1|2272.8|2273.7|2273.4|2273.7|2273.4|2273.1|2272.8|20
1614626510000|2021-03-01 19:21:50|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|8
1614626520000|2021-03-01 19:22:00|2273.8|2273.5|2273.8|2273.5|2274|2273.7|2273.7|2273.4|23
1614626530000|2021-03-01 19:22:10|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|11
1614626540000|2021-03-01 19:22:20|2273.7|2273.4|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|13
1614626550000|2021-03-01 19:22:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|5
1614626560000|2021-03-01 19:22:40|2274.1|2273.8|2273.6|2273.3|2274.1|2273.8|2273.6|2273.3|8
1614626570000|2021-03-01 19:22:50|2273.4|2273.1|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|30
1614626580000|2021-03-01 19:23:00|2273.9|2273.6|2274.1|2273.8|2274.4|2274.1|2273.9|2273.6|27
1614626590000|2021-03-01 19:23:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|10
1614626600000|2021-03-01 19:23:20|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|21
1614626610000|2021-03-01 19:23:30|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|35
1614626620000|2021-03-01 19:23:40|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|14
1614626630000|2021-03-01 19:23:50|2274.2|2273.9|2274|2273.7|2274.3|2274|2274|2273.7|6
1614626640000|2021-03-01 19:24:00|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|4
1614626650000|2021-03-01 19:24:10|2274.1|2273.8|2274.5|2274.2|2274.6|2274.3|2274.1|2273.8|22
1614626660000|2021-03-01 19:24:20|2274.4|2274.1|2274.7|2274.4|2274.9|2274.6|2274.3|2274|21
1614626670000|2021-03-01 19:24:30|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|38
1614626680000|2021-03-01 19:24:40|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.7|2274.4|36
1614626690000|2021-03-01 19:24:50|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|14
1614626700000|2021-03-01 19:25:00|2274.3|2274|2274.6|2274.3|2274.8|2274.5|2274.3|2274|44
1614626710000|2021-03-01 19:25:10|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|20
1614626720000|2021-03-01 19:25:20|2274.8|2274.5|2274.7|2274.4|2275|2274.7|2274.7|2274.4|9
1614626730000|2021-03-01 19:25:30|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.3|2274|6
1614626740000|2021-03-01 19:25:40|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.1|2273.8|14
1614626750000|2021-03-01 19:25:50|2274.5|2274.2|2274.9|2274.6|2275|2274.7|2274.5|2274.2|21
1614626760000|2021-03-01 19:26:00|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|34
1614626770000|2021-03-01 19:26:10|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|10
1614626780000|2021-03-01 19:26:20|2275.1|2274.8|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|6
1614626790000|2021-03-01 19:26:30|2274.7|2274.4|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|7
1614626800000|2021-03-01 19:26:40|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|50
1614626810000|2021-03-01 19:26:50|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|8
1614626820000|2021-03-01 19:27:00|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.2|2273.9|22
1614626830000|2021-03-01 19:27:10|2274.2|2273.9|2274|2273.7|2274.5|2274.2|2274|2273.7|21
1614626840000|2021-03-01 19:27:20|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|9
1614626850000|2021-03-01 19:27:30|2274|2273.7|2274.5|2274.2|2274.6|2274.3|2274|2273.7|17
1614626860000|2021-03-01 19:27:40|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|13
1614626870000|2021-03-01 19:27:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|23
1614626880000|2021-03-01 19:28:00|2275|2274.7|2275.1|2274.8|2275.3|2275|2274.8|2274.5|21
1614626890000|2021-03-01 19:28:10|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.6|2274.3|28
1614626900000|2021-03-01 19:28:20|2274.5|2274.2|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|46
1614626910000|2021-03-01 19:28:30|2275|2274.7|2275|2274.7|2275|2274.7|2274.5|2274.2|70
1614626920000|2021-03-01 19:28:40|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|7
1614626930000|2021-03-01 19:28:50|2274.9|2274.6|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|14
1614626940000|2021-03-01 19:29:00|2274.8|2274.5|2274.7|2274.4|2275|2274.7|2274.6|2274.3|47
1614626950000|2021-03-01 19:29:10|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|10
1614626960000|2021-03-01 19:29:20|2274.7|2274.4|2274.6|2274.3|2275|2274.7|2274.5|2274.2|34
1614626970000|2021-03-01 19:29:30|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|13
1614626980000|2021-03-01 19:29:40|2274.5|2274.2|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|18
1614626990000|2021-03-01 19:29:50|2275|2274.7|2275.8|2275.5|2275.8|2275.5|2275|2274.7|36
1614627000000|2021-03-01 19:30:00|2275.9|2275.6|2276.2|2275.9|2276.3|2276|2275.8|2275.5|78
1614627010000|2021-03-01 19:30:10|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276|2275.7|22
1614627020000|2021-03-01 19:30:20|2275.9|2275.6|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|29
1614627030000|2021-03-01 19:30:30|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|19
1614627040000|2021-03-01 19:30:40|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|7
1614627050000|2021-03-01 19:30:50|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|15
1614627060000|2021-03-01 19:31:00|2275.9|2275.6|2275.4|2275.1|2276|2275.7|2275.2|2274.9|51
1614627070000|2021-03-01 19:31:10|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|18
1614627080000|2021-03-01 19:31:20|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|20
1614627090000|2021-03-01 19:31:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|16
1614627100000|2021-03-01 19:31:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|5
1614627110000|2021-03-01 19:31:50|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|10
1614627120000|2021-03-01 19:32:00|2275.4|2275.1|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|24
1614627130000|2021-03-01 19:32:10|2275.3|2275|2275.1|2274.8|2275.3|2275|2274.9|2274.6|39
1614627140000|2021-03-01 19:32:20|2275.2|2274.9|2276.1|2275.8|2276.1|2275.8|2275.1|2274.8|18
1614627150000|2021-03-01 19:32:30|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|9
1614627160000|2021-03-01 19:32:40|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|14
1614627170000|2021-03-01 19:32:50|2275.9|2275.6|2276.6|2276.3|2276.7|2276.4|2275.8|2275.5|49
1614627180000|2021-03-01 19:33:00|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|37
1614627190000|2021-03-01 19:33:10|2277.1|2276.8|2276.5|2276.2|2277.1|2276.8|2276.5|2276.2|93
1614627200000|2021-03-01 19:33:20|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|17
1614627210000|2021-03-01 19:33:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.1|2275.8|23
1614627220000|2021-03-01 19:33:40|2276.2|2275.9|2276.6|2276.3|2276.6|2276.3|2276.2|2275.9|9
1614627230000|2021-03-01 19:33:50|2276.7|2276.4|2276.7|2276.4|2277|2276.7|2276.7|2276.4|54
1614627240000|2021-03-01 19:34:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|18
1614627250000|2021-03-01 19:34:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.4|2276.1|26
1614627260000|2021-03-01 19:34:20|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|40
1614627270000|2021-03-01 19:34:30|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2277|2276.7|23
1614627280000|2021-03-01 19:34:40|2277|2276.7|2277.3|2277|2277.3|2277|2277|2276.7|22
1614627290000|2021-03-01 19:34:50|2277.4|2277.1|2277.7|2277.4|2277.7|2277.4|2277.3|2277|66
1614627300000|2021-03-01 19:35:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|34
1614627310000|2021-03-01 19:35:10|2277.7|2277.4|2278|2277.7|2278.1|2277.8|2277.7|2277.4|49
1614627320000|2021-03-01 19:35:20|2278.1|2277.8|2277.9|2277.6|2278.3|2278|2277.9|2277.6|203
1614627330000|2021-03-01 19:35:30|2278|2277.7|2278.3|2278|2278.4|2278.1|2278|2277.7|41
1614627340000|2021-03-01 19:35:40|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278|2277.7|103
1614627350000|2021-03-01 19:35:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|26
1614627360000|2021-03-01 19:36:00|2278.5|2278.2|2278.1|2277.8|2278.5|2278.2|2278|2277.7|32
1614627370000|2021-03-01 19:36:10|2278.2|2277.9|2278.1|2277.8|2278.3|2278|2278|2277.7|38
1614627380000|2021-03-01 19:36:20|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.7|2277.4|10
1614627390000|2021-03-01 19:36:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.4|2277.1|36
1614627400000|2021-03-01 19:36:40|2277.9|2277.6|2277.9|2277.6|2278.1|2277.8|2277.8|2277.5|75
1614627410000|2021-03-01 19:36:50|2277.8|2277.5|2277.9|2277.6|2278.1|2277.8|2277.6|2277.3|18
1614627420000|2021-03-01 19:37:00|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.5|2277.2|121
1614627430000|2021-03-01 19:37:10|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|7
1614627440000|2021-03-01 19:37:20|2277.3|2277|2277.3|2277|2277.5|2277.2|2277.3|2277|8
1614627450000|2021-03-01 19:37:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|14
1614627460000|2021-03-01 19:37:40|2277|2276.7|2277.6|2277.3|2277.7|2277.4|2277|2276.7|9
1614627470000|2021-03-01 19:37:50|2277.7|2277.4|2277.9|2277.6|2278|2277.7|2277.6|2277.3|10
1614627480000|2021-03-01 19:38:00|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.7|2277.4|8
1614627490000|2021-03-01 19:38:10|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|29
1614627500000|2021-03-01 19:38:20|2277.8|2277.5|2278.4|2278.1|2278.5|2278.2|2277.8|2277.5|85
1614627510000|2021-03-01 19:38:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|12
1614627520000|2021-03-01 19:38:40|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|12
1614627530000|2021-03-01 19:38:50|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|8
1614627540000|2021-03-01 19:39:00|2277.7|2277.4|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|16
1614627550000|2021-03-01 19:39:10|2278|2277.7|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|16
1614627560000|2021-03-01 19:39:20|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.7|2277.4|18
1614627570000|2021-03-01 19:39:30|2277.9|2277.6|2277.4|2277.1|2277.9|2277.6|2277.3|2277|10
1614627580000|2021-03-01 19:39:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|11
1614627590000|2021-03-01 19:39:50|2277.1|2276.8|2277.4|2277.1|2277.4|2277.1|2277|2276.7|31
1614627600000|2021-03-01 19:40:00|2277.3|2277|2277.1|2276.8|2277.3|2277|2277|2276.7|30
1614627610000|2021-03-01 19:40:10|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.2|2276.9|22
1614627620000|2021-03-01 19:40:20|2277.1|2276.8|2277.3|2277|2277.3|2277|2277.1|2276.8|36
1614627630000|2021-03-01 19:40:30|2277.2|2276.9|2277.3|2277|2277.5|2277.2|2277.2|2276.9|114
1614627640000|2021-03-01 19:40:40|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.2|2276.9|56
1614627650000|2021-03-01 19:40:50|2277.5|2277.2|2278|2277.7|2278|2277.7|2277.5|2277.2|176
1614627660000|2021-03-01 19:41:00|2277.9|2277.6|2278.1|2277.8|2278.2|2277.9|2277.9|2277.6|37
1614627670000|2021-03-01 19:41:10|2278|2277.7|2278|2277.7|2278.2|2277.9|2277.9|2277.6|50
1614627680000|2021-03-01 19:41:20|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|34
1614627690000|2021-03-01 19:41:30|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|17
1614627700000|2021-03-01 19:41:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|10
1614627710000|2021-03-01 19:41:50|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|13
1614627720000|2021-03-01 19:42:00|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.7|2277.4|24
1614627730000|2021-03-01 19:42:10|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2277.9|2277.6|8
1614627740000|2021-03-01 19:42:20|2277.8|2277.5|2277.4|2277.1|2277.8|2277.5|2277.4|2277.1|12
1614627750000|2021-03-01 19:42:30|2277.5|2277.2|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|13
1614627760000|2021-03-01 19:42:40|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.7|2277.4|18
1614627770000|2021-03-01 19:42:50|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.7|2277.4|9
1614627780000|2021-03-01 19:43:00|2277.6|2277.3|2278|2277.7|2278|2277.7|2277.6|2277.3|6
1614627790000|2021-03-01 19:43:10|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|20
1614627800000|2021-03-01 19:43:20|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|5
1614627810000|2021-03-01 19:43:30|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|11
1614627820000|2021-03-01 19:43:40|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|56
1614627830000|2021-03-01 19:43:50|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.8|2277.5|36
1614627840000|2021-03-01 19:44:00|2278.1|2277.8|2278|2277.7|2278.3|2278|2278|2277.7|49
1614627850000|2021-03-01 19:44:10|2277.9|2277.6|2277.6|2277.3|2278.1|2277.8|2277.6|2277.3|17
1614627860000|2021-03-01 19:44:20|2277.3|2277|2277.1|2276.8|2277.4|2277.1|2277|2276.7|65
1614627870000|2021-03-01 19:44:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|4
1614627880000|2021-03-01 19:44:40|2277|2276.7|2276.7|2276.4|2277.1|2276.8|2276.7|2276.4|24
1614627890000|2021-03-01 19:44:50|2276.9|2276.6|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|36
1614627900000|2021-03-01 19:45:00|2277|2276.7|2276.8|2276.5|2277.3|2277|2276.8|2276.5|33
1614627910000|2021-03-01 19:45:10|2276.7|2276.4|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|77
1614627920000|2021-03-01 19:45:20|2276.3|2276|2276.1|2275.8|2276.3|2276|2276|2275.7|162
1614627930000|2021-03-01 19:45:30|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|18
1614627940000|2021-03-01 19:45:40|2276|2275.7|2276.3|2276|2276.3|2276|2276|2275.7|22
1614627950000|2021-03-01 19:45:50|2276.2|2275.9|2275.8|2275.5|2276.3|2276|2275.8|2275.5|20
1614627960000|2021-03-01 19:46:00|2275.9|2275.6|2276.2|2275.9|2276.3|2276|2275.9|2275.6|25
1614627970000|2021-03-01 19:46:10|2276.3|2276|2276.1|2275.8|2276.3|2276|2276|2275.7|20
1614627980000|2021-03-01 19:46:20|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|42
1614627990000|2021-03-01 19:46:30|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.8|2275.5|47
1614628000000|2021-03-01 19:46:40|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.8|2275.5|87
1614628010000|2021-03-01 19:46:50|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|38
1614628020000|2021-03-01 19:47:00|2276.4|2276.1|2277|2276.7|2277.1|2276.8|2276.4|2276.1|55
1614628030000|2021-03-01 19:47:10|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|6
1614628040000|2021-03-01 19:47:20|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|8
1614628050000|2021-03-01 19:47:30|2277.3|2277|2277.5|2277.2|2277.8|2277.5|2277.3|2277|47
1614628060000|2021-03-01 19:47:40|2277.4|2277.1|2277.3|2277|2277.5|2277.2|2277.1|2276.8|28
1614628070000|2021-03-01 19:47:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|5
1614628080000|2021-03-01 19:48:00|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.7|2276.4|28
1614628090000|2021-03-01 19:48:10|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.8|2276.5|16
1614628100000|2021-03-01 19:48:20|2277.1|2276.8|2277.2|2276.9|2277.3|2277|2277.1|2276.8|6
1614628110000|2021-03-01 19:48:30|2277.1|2276.8|2276.7|2276.4|2277.2|2276.9|2276.6|2276.3|13
1614628120000|2021-03-01 19:48:40|2276.8|2276.5|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|12
1614628130000|2021-03-01 19:48:50|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|13
1614628140000|2021-03-01 19:49:00|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|24
1614628150000|2021-03-01 19:49:10|2277.1|2276.8|2277.7|2277.4|2277.7|2277.4|2277|2276.7|20
1614628160000|2021-03-01 19:49:20|2277.6|2277.3|2277.3|2277|2277.6|2277.3|2277.3|2277|10
1614628170000|2021-03-01 19:49:30|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277.1|2276.8|12
1614628180000|2021-03-01 19:49:40|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.3|2277|7
1614628190000|2021-03-01 19:49:50|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|12
1614628200000|2021-03-01 19:50:00|2277.8|2277.5|2278.3|2278|2278.3|2278|2277.8|2277.5|45
1614628210000|2021-03-01 19:50:10|2278.2|2277.9|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|15
1614628220000|2021-03-01 19:50:20|2278.3|2278|2278.8|2278.5|2278.8|2278.5|2278.3|2278|48
1614628230000|2021-03-01 19:50:30|2278.7|2278.4|2279.1|2278.8|2279.2|2278.9|2278.6|2278.3|107
1614628240000|2021-03-01 19:50:40|2279|2278.7|2279|2278.7|2279|2278.7|2278.7|2278.4|49
1614628250000|2021-03-01 19:50:50|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|10
1614628260000|2021-03-01 19:51:00|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|14
1614628270000|2021-03-01 19:51:10|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.4|2278.1|27
1614628280000|2021-03-01 19:51:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|74
1614628290000|2021-03-01 19:51:30|2278.9|2278.6|2278.8|2278.5|2279.2|2278.9|2278.8|2278.5|25
1614628300000|2021-03-01 19:51:40|2278.9|2278.6|2279.2|2278.9|2279.2|2278.9|2278.9|2278.6|30
1614628310000|2021-03-01 19:51:50|2279.1|2278.8|2279.1|2278.8|2279.3|2279|2279.1|2278.8|8
1614628320000|2021-03-01 19:52:00|2279|2278.7|2279|2278.7|2279.1|2278.8|2278.9|2278.6|17
1614628330000|2021-03-01 19:52:10|2278.9|2278.6|2279.2|2278.9|2279.2|2278.9|2278.9|2278.6|19
1614628340000|2021-03-01 19:52:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.2|2278.9|3
1614628350000|2021-03-01 19:52:30|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|6
1614628360000|2021-03-01 19:52:40|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|8
1614628370000|2021-03-01 19:52:50|2279|2278.7|2279.4|2279.1|2279.4|2279.1|2279|2278.7|25
1614628380000|2021-03-01 19:53:00|2279.3|2279|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|12
1614628390000|2021-03-01 19:53:10|2279.3|2279|2279.8|2279.5|2279.8|2279.5|2279.3|2279|29
1614628400000|2021-03-01 19:53:20|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|9
1614628410000|2021-03-01 19:53:30|2279.7|2279.4|2280.4|2280.1|2280.4|2280.1|2279.7|2279.4|48
1614628420000|2021-03-01 19:53:40|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.1|2279.8|120
1614628430000|2021-03-01 19:53:50|2280|2279.7|2280|2279.7|2280|2279.7|2279.7|2279.4|28
1614628440000|2021-03-01 19:54:00|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2279.9|2279.6|22
1614628450000|2021-03-01 19:54:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|15
1614628460000|2021-03-01 19:54:20|2279.8|2279.5|2280.1|2279.8|2280.2|2279.9|2279.6|2279.3|49
1614628470000|2021-03-01 19:54:30|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|7
1614628480000|2021-03-01 19:54:40|2279.9|2279.6|2280.1|2279.8|2280.2|2279.9|2279.9|2279.6|7
1614628490000|2021-03-01 19:54:50|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.7|2279.4|57
1614628500000|2021-03-01 19:55:00|2279.7|2279.4|2279.2|2278.9|2279.7|2279.4|2279.1|2278.8|51
1614628510000|2021-03-01 19:55:10|2279.1|2278.8|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|69
1614628520000|2021-03-01 19:55:20|2279.1|2278.8|2279.1|2278.8|2279.3|2279|2278.9|2278.6|32
1614628530000|2021-03-01 19:55:30|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2279|2278.7|28
1614628540000|2021-03-01 19:55:40|2279.3|2279|2279.6|2279.3|2279.6|2279.3|2279.3|2279|43
1614628550000|2021-03-01 19:55:50|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|41
1614628560000|2021-03-01 19:56:00|2279.9|2279.6|2280.3|2280|2280.3|2280|2279.9|2279.6|85
1614628570000|2021-03-01 19:56:10|2280.2|2279.9|2280.7|2280.4|2280.7|2280.4|2280.2|2279.9|46
1614628580000|2021-03-01 19:56:20|2280.8|2280.5|2280.4|2280.1|2280.8|2280.5|2280.3|2280|20
1614628590000|2021-03-01 19:56:30|2280.6|2280.3|2280.6|2280.3|2280.8|2280.5|2280.5|2280.2|20
1614628600000|2021-03-01 19:56:40|2280.7|2280.4|2280.2|2279.9|2280.7|2280.4|2280.1|2279.8|53
1614628610000|2021-03-01 19:56:50|2280.3|2280|2280|2279.7|2280.3|2280|2279.9|2279.6|10
1614628620000|2021-03-01 19:57:00|2279.9|2279.6|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|16
1614628630000|2021-03-01 19:57:10|2279.7|2279.4|2279.5|2279.2|2279.8|2279.5|2279.5|2279.2|24
1614628640000|2021-03-01 19:57:20|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2279.3|2279|34
1614628650000|2021-03-01 19:57:30|2279.7|2279.4|2279.3|2279|2279.7|2279.4|2279.2|2278.9|53
1614628660000|2021-03-01 19:57:40|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.1|2278.8|21
1614628670000|2021-03-01 19:57:50|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|7
1614628680000|2021-03-01 19:58:00|2279.6|2279.3|2279.5|2279.2|2280|2279.7|2279.5|2279.2|26
1614628690000|2021-03-01 19:58:10|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|4
1614628700000|2021-03-01 19:58:20|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279|2278.7|16
1614628710000|2021-03-01 19:58:30|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.9|2278.6|12
1614628720000|2021-03-01 19:58:40|2278.8|2278.5|2278.7|2278.4|2279|2278.7|2278.7|2278.4|20
1614628730000|2021-03-01 19:58:50|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|11
1614628740000|2021-03-01 19:59:00|2279|2278.7|2279|2278.7|2279|2278.7|2278.8|2278.5|16
1614628750000|2021-03-01 19:59:10|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|10
1614628760000|2021-03-01 19:59:20|2278.5|2278.2|2278.7|2278.4|2278.9|2278.6|2278.5|2278.2|6
1614628770000|2021-03-01 19:59:30|2278.6|2278.3|2278.8|2278.5|2278.9|2278.6|2278.6|2278.3|53
1614628780000|2021-03-01 19:59:40|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|59
1614628790000|2021-03-01 19:59:50|2278.8|2278.5|2278.2|2277.9|2278.9|2278.6|2278|2277.7|154
1614628800000|2021-03-01 20:00:00|2278.1|2277.8|2278.2|2277.9|2278.4|2278.1|2278|2277.7|55
1614628810000|2021-03-01 20:00:10|2278.3|2278|2278.8|2278.5|2278.8|2278.5|2278.3|2278|26
1614628820000|2021-03-01 20:00:20|2278.6|2278.3|2279|2278.7|2279|2278.7|2278.6|2278.3|22
1614628830000|2021-03-01 20:00:30|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|30
1614628840000|2021-03-01 20:00:40|2279.1|2278.8|2278.6|2278.3|2279.1|2278.8|2278.6|2278.3|42
1614628850000|2021-03-01 20:00:50|2278.5|2278.2|2279|2278.7|2279|2278.7|2278.5|2278.2|156
1614628860000|2021-03-01 20:01:00|2279.1|2278.8|2279.5|2279.2|2279.5|2279.2|2279.1|2278.8|18
1614628870000|2021-03-01 20:01:10|2279.4|2279.1|2278.6|2278.3|2279.4|2279.1|2278.6|2278.3|35
1614628880000|2021-03-01 20:01:20|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.4|2278.1|58
1614628890000|2021-03-01 20:01:30|2278.6|2278.3|2278.7|2278.4|2279|2278.7|2278.5|2278.2|34
1614628900000|2021-03-01 20:01:40|2278.8|2278.5|2279.1|2278.8|2279.4|2279.1|2278.8|2278.5|18
1614628910000|2021-03-01 20:01:50|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.1|2278.8|12
1614628920000|2021-03-01 20:02:00|2279.4|2279.1|2279.7|2279.4|2279.7|2279.4|2279.3|2279|19
1614628930000|2021-03-01 20:02:10|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.3|2279|8
1614628940000|2021-03-01 20:02:20|2279.7|2279.4|2279.3|2279|2279.7|2279.4|2279.3|2279|18
1614628950000|2021-03-01 20:02:30|2279.2|2278.9|2279.1|2278.8|2279.3|2279|2279.1|2278.8|8
1614628960000|2021-03-01 20:02:40|2279.2|2278.9|2278.7|2278.4|2279.2|2278.9|2278.7|2278.4|8
1614628970000|2021-03-01 20:02:50|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|21
1614628980000|2021-03-01 20:03:00|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.7|2278.4|35
1614628990000|2021-03-01 20:03:10|2279.2|2278.9|2278.5|2278.2|2279.2|2278.9|2278.5|2278.2|7
1614629000000|2021-03-01 20:03:20|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|22
1614629010000|2021-03-01 20:03:30|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.5|2278.2|22
1614629020000|2021-03-01 20:03:40|2278.7|2278.4|2279.3|2279|2279.3|2279|2278.6|2278.3|24
1614629030000|2021-03-01 20:03:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279|2278.7|36
1614629040000|2021-03-01 20:04:00|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|17
1614629050000|2021-03-01 20:04:10|2279.7|2279.4|2280.1|2279.8|2280.3|2280|2279.7|2279.4|71
1614629060000|2021-03-01 20:04:20|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.1|2279.8|15
1614629070000|2021-03-01 20:04:30|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.6|2279.3|28
1614629080000|2021-03-01 20:04:40|2279.7|2279.4|2279.7|2279.4|2280|2279.7|2279.6|2279.3|32
1614629090000|2021-03-01 20:04:50|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.7|2279.4|22
1614629100000|2021-03-01 20:05:00|2279.9|2279.6|2279.2|2278.9|2279.9|2279.6|2279.2|2278.9|11
1614629110000|2021-03-01 20:05:10|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279|2278.7|23
1614629120000|2021-03-01 20:05:20|2279.3|2279|2278.8|2278.5|2279.3|2279|2278.8|2278.5|34
1614629130000|2021-03-01 20:05:30|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.3|2278|32
1614629140000|2021-03-01 20:05:40|2278.8|2278.5|2278.9|2278.6|2279|2278.7|2278.8|2278.5|10
1614629150000|2021-03-01 20:05:50|2279.1|2278.8|2278.8|2278.5|2279.2|2278.9|2278.8|2278.5|20
1614629160000|2021-03-01 20:06:00|2279|2278.7|2278.8|2278.5|2279.2|2278.9|2278.8|2278.5|7
1614629170000|2021-03-01 20:06:10|2278.6|2278.3|2279|2278.7|2279|2278.7|2278.5|2278.2|13
1614629180000|2021-03-01 20:06:20|2278.9|2278.6|2278.5|2278.2|2279|2278.7|2278.5|2278.2|9
1614629190000|2021-03-01 20:06:30|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|15
1614629200000|2021-03-01 20:06:40|2278.8|2278.5|2278.1|2277.8|2278.8|2278.5|2278.1|2277.8|12
1614629210000|2021-03-01 20:06:50|2278.2|2277.9|2278.1|2277.8|2278.5|2278.2|2278.1|2277.8|14
1614629220000|2021-03-01 20:07:00|2278|2277.7|2277.6|2277.3|2278|2277.7|2277.4|2277.1|65
1614629230000|2021-03-01 20:07:10|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|9
1614629240000|2021-03-01 20:07:20|2277.7|2277.4|2278.1|2277.8|2278.4|2278.1|2277.6|2277.3|21
1614629250000|2021-03-01 20:07:30|2278|2277.7|2278|2277.7|2278|2277.7|2277.9|2277.6|38
1614629260000|2021-03-01 20:07:40|2278.2|2277.9|2278|2277.7|2278.3|2278|2278|2277.7|18
1614629270000|2021-03-01 20:07:50|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|19
1614629280000|2021-03-01 20:08:00|2277.7|2277.4|2278|2277.7|2278.3|2278|2277.6|2277.3|57
1614629290000|2021-03-01 20:08:10|2278.1|2277.8|2278.2|2277.9|2278.3|2278|2278|2277.7|14
1614629300000|2021-03-01 20:08:20|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2277.8|2277.5|15
1614629310000|2021-03-01 20:08:30|2278.1|2277.8|2277.6|2277.3|2278.1|2277.8|2277.6|2277.3|20
1614629320000|2021-03-01 20:08:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|27
1614629330000|2021-03-01 20:08:50|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|25
1614629340000|2021-03-01 20:09:00|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.3|2278|32
1614629350000|2021-03-01 20:09:10|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|10
1614629360000|2021-03-01 20:09:20|2278.7|2278.4|2278.8|2278.5|2279|2278.7|2278.6|2278.3|28
1614629370000|2021-03-01 20:09:30|2278.9|2278.6|2278.9|2278.6|2279.2|2278.9|2278.9|2278.6|19
1614629380000|2021-03-01 20:09:40|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2277.9|2277.6|40
1614629390000|2021-03-01 20:09:50|2278.2|2277.9|2278.3|2278|2278.4|2278.1|2278|2277.7|29
1614629400000|2021-03-01 20:10:00|2278.4|2278.1|2278.1|2277.8|2278.5|2278.2|2278|2277.7|52
1614629410000|2021-03-01 20:10:10|2278.2|2277.9|2278.4|2278.1|2278.7|2278.4|2278|2277.7|30
1614629420000|2021-03-01 20:10:20|2278.5|2278.2|2278.5|2278.2|2278.7|2278.4|2278.4|2278.1|16
1614629430000|2021-03-01 20:10:30|2278.4|2278.1|2278|2277.7|2278.4|2278.1|2278|2277.7|17
1614629440000|2021-03-01 20:10:40|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|8
1614629450000|2021-03-01 20:10:50|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.3|2278|10
1614629460000|2021-03-01 20:11:00|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|10
1614629470000|2021-03-01 20:11:10|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|8
1614629480000|2021-03-01 20:11:20|2278.1|2277.8|2278.3|2278|2278.4|2278.1|2278.1|2277.8|14
1614629490000|2021-03-01 20:11:30|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|21
1614629500000|2021-03-01 20:11:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|16
1614629510000|2021-03-01 20:11:50|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|15
1614629520000|2021-03-01 20:12:00|2277.7|2277.4|2277.2|2276.9|2277.7|2277.4|2277.2|2276.9|53
1614629530000|2021-03-01 20:12:10|2277.1|2276.8|2277.1|2276.8|2277.3|2277|2277|2276.7|34
1614629540000|2021-03-01 20:12:20|2277.2|2276.9|2276.9|2276.6|2277.3|2277|2276.7|2276.4|32
1614629550000|2021-03-01 20:12:30|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|8
1614629560000|2021-03-01 20:12:40|2276.7|2276.4|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|9
1614629570000|2021-03-01 20:12:50|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2276.9|2276.6|9
1614629580000|2021-03-01 20:13:00|2277.1|2276.8|2277.8|2277.5|2277.8|2277.5|2277.1|2276.8|37
1614629590000|2021-03-01 20:13:10|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.4|2277.1|21
1614629600000|2021-03-01 20:13:20|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.1|2276.8|20
1614629610000|2021-03-01 20:13:30|2277.4|2277.1|2277.6|2277.3|2277.7|2277.4|2277.4|2277.1|24
1614629620000|2021-03-01 20:13:40|2277.7|2277.4|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|10
1614629630000|2021-03-01 20:13:50|||||||||1
1614629640000|2021-03-01 20:14:00|2277.7|2277.4|2277.8|2277.5|2278|2277.7|2277.7|2277.4|15
1614629650000|2021-03-01 20:14:10|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|16
1614629660000|2021-03-01 20:14:20|2277.5|2277.2|2277.7|2277.4|2277.8|2277.5|2277.5|2277.2|29
1614629670000|2021-03-01 20:14:30|2277.6|2277.3|2277|2276.7|2277.6|2277.3|2276.9|2276.6|23
1614629680000|2021-03-01 20:14:40|2276.7|2276.4|2276.8|2276.5|2277|2276.7|2276.7|2276.4|29
1614629690000|2021-03-01 20:14:50|2277|2276.7|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|18
1614629700000|2021-03-01 20:15:00|2277|2276.7|2276.3|2276|2277.1|2276.8|2276.3|2276|40
1614629710000|2021-03-01 20:15:10|2276.4|2276.1|2276|2275.7|2276.5|2276.2|2276|2275.7|63
1614629720000|2021-03-01 20:15:20|2275.9|2275.6|2276.3|2276|2276.3|2276|2275.8|2275.5|56
1614629730000|2021-03-01 20:15:30|2276.2|2275.9|2276.9|2276.6|2276.9|2276.6|2276.2|2275.9|31
1614629740000|2021-03-01 20:15:40|2276.8|2276.5|2276.5|2276.2|2276.8|2276.5|2276.4|2276.1|18
1614629750000|2021-03-01 20:15:50|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|21
1614629760000|2021-03-01 20:16:00|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.1|2275.8|59
1614629770000|2021-03-01 20:16:10|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.2|2275.9|28
1614629780000|2021-03-01 20:16:20|2276.2|2275.9|2274.6|2274.3|2276.2|2275.9|2274.6|2274.3|49
1614629790000|2021-03-01 20:16:30|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2273.9|2273.6|96
1614629800000|2021-03-01 20:16:40|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.2|2273.9|67
1614629810000|2021-03-01 20:16:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.3|2274|75
1614629820000|2021-03-01 20:17:00|2274.3|2274|2274.9|2274.6|2275|2274.7|2274.3|2274|67
1614629830000|2021-03-01 20:17:10|2275|2274.7|2274.7|2274.4|2275.3|2275|2274.7|2274.4|49
1614629840000|2021-03-01 20:17:20|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|31
1614629850000|2021-03-01 20:17:30|2274.3|2274|2274.1|2273.8|2274.3|2274|2274|2273.7|44
1614629860000|2021-03-01 20:17:40|2274.2|2273.9|2274.2|2273.9|2274.5|2274.2|2274.1|2273.8|33
1614629870000|2021-03-01 20:17:50|2274.3|2274|2274.3|2274|2274.5|2274.2|2274.3|2274|7
1614629880000|2021-03-01 20:18:00|2274.2|2273.9|2275|2274.7|2275|2274.7|2274.2|2273.9|50
1614629890000|2021-03-01 20:18:10|2274.9|2274.6|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|39
1614629900000|2021-03-01 20:18:20|2275|2274.7|2275|2274.7|2275.2|2274.9|2274.9|2274.6|23
1614629910000|2021-03-01 20:18:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|17
1614629920000|2021-03-01 20:18:40|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.6|2274.3|14
1614629930000|2021-03-01 20:18:50|2274.9|2274.6|2275|2274.7|2275.3|2275|2274.8|2274.5|73
1614629940000|2021-03-01 20:19:00|2275.1|2274.8|2275.7|2275.4|2275.7|2275.4|2275|2274.7|35
1614629950000|2021-03-01 20:19:10|2275.8|2275.5|2276.3|2276|2276.3|2276|2275.8|2275.5|31
1614629960000|2021-03-01 20:19:20|2276.2|2275.9|2275.7|2275.4|2276.2|2275.9|2275.6|2275.3|25
1614629970000|2021-03-01 20:19:30|2275.5|2275.2|2276.2|2275.9|2276.2|2275.9|2275.5|2275.2|17
1614629980000|2021-03-01 20:19:40|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|30
1614629990000|2021-03-01 20:19:50|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|53
1614630000000|2021-03-01 20:20:00|2276.6|2276.3|2277.1|2276.8|2277.1|2276.8|2276.5|2276.2|83
1614630010000|2021-03-01 20:20:10|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|52
1614630020000|2021-03-01 20:20:20|2277.3|2277|2277.4|2277.1|2277.6|2277.3|2277.3|2277|37
1614630030000|2021-03-01 20:20:30|2277.5|2277.2|2276.7|2276.4|2277.6|2277.3|2276.7|2276.4|44
1614630040000|2021-03-01 20:20:40|2276.8|2276.5|2276.8|2276.5|2277|2276.7|2276.7|2276.4|12
1614630050000|2021-03-01 20:20:50|2276.7|2276.4|2277.4|2277.1|2277.4|2277.1|2276.7|2276.4|17
1614630060000|2021-03-01 20:21:00|2277.3|2277|2277.1|2276.8|2277.5|2277.2|2276.9|2276.6|43
1614630070000|2021-03-01 20:21:10|2277.2|2276.9|2277.1|2276.8|2277.6|2277.3|2277.1|2276.8|67
1614630080000|2021-03-01 20:21:20|2277.2|2276.9|2276.4|2276.1|2277.2|2276.9|2276.4|2276.1|18
1614630090000|2021-03-01 20:21:30|2276.6|2276.3|2276.2|2275.9|2276.6|2276.3|2276.1|2275.8|41
1614630100000|2021-03-01 20:21:40|2276.3|2276|2276.7|2276.4|2276.8|2276.5|2276.3|2276|21
1614630110000|2021-03-01 20:21:50|2276.6|2276.3|2276.3|2276|2276.6|2276.3|2276.3|2276|17
1614630120000|2021-03-01 20:22:00|2276.1|2275.8|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|18
1614630130000|2021-03-01 20:22:10|2276.4|2276.1|2276.9|2276.6|2277|2276.7|2276.4|2276.1|27
1614630140000|2021-03-01 20:22:20|2276.8|2276.5|2276.3|2276|2276.8|2276.5|2276.2|2275.9|19
1614630150000|2021-03-01 20:22:30|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|9
1614630160000|2021-03-01 20:22:40|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|14
1614630170000|2021-03-01 20:22:50|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.3|2276|9
1614630180000|2021-03-01 20:23:00|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.4|2276.1|10
1614630190000|2021-03-01 20:23:10|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|5
1614630200000|2021-03-01 20:23:20|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|9
1614630210000|2021-03-01 20:23:30|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.8|2276.5|9
1614630220000|2021-03-01 20:23:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|29
1614630230000|2021-03-01 20:23:50|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|16
1614630240000|2021-03-01 20:24:00|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2275.8|2275.5|30
1614630250000|2021-03-01 20:24:10|2276.1|2275.8|2276.3|2276|2276.4|2276.1|2276|2275.7|17
1614630260000|2021-03-01 20:24:20|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|12
1614630270000|2021-03-01 20:24:30|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|10
1614630280000|2021-03-01 20:24:40|2276.8|2276.5|2276.4|2276.1|2276.8|2276.5|2276.3|2276|15
1614630290000|2021-03-01 20:24:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276|2275.7|64
1614630300000|2021-03-01 20:25:00|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|26
1614630310000|2021-03-01 20:25:10|2275.9|2275.6|2276.7|2276.4|2276.7|2276.4|2275.9|2275.6|17
1614630320000|2021-03-01 20:25:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|4
1614630330000|2021-03-01 20:25:30|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|10
1614630340000|2021-03-01 20:25:40|2276.1|2275.8|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|7
1614630350000|2021-03-01 20:25:50|2275.9|2275.6|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|13
1614630360000|2021-03-01 20:26:00|2275.8|2275.5|2275|2274.7|2275.8|2275.5|2274.6|2274.3|86
1614630370000|2021-03-01 20:26:10|2275.1|2274.8|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|8
1614630380000|2021-03-01 20:26:20|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|16
1614630390000|2021-03-01 20:26:30|2275.2|2274.9|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|50
1614630400000|2021-03-01 20:26:40|2274.8|2274.5|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|29
1614630410000|2021-03-01 20:26:50|2275|2274.7|2275|2274.7|2275|2274.7|2274.8|2274.5|10
1614630420000|2021-03-01 20:27:00|2275.1|2274.8|2275|2274.7|2275.2|2274.9|2274.7|2274.4|16
1614630430000|2021-03-01 20:27:10|2275.2|2274.9|2276.2|2275.9|2276.2|2275.9|2275.2|2274.9|195
1614630440000|2021-03-01 20:27:20|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|80
1614630450000|2021-03-01 20:27:30|2275.9|2275.6|2276.2|2275.9|2276.3|2276|2275.9|2275.6|61
1614630460000|2021-03-01 20:27:40|2276.1|2275.8|2275.4|2275.1|2276.1|2275.8|2275.4|2275.1|41
1614630470000|2021-03-01 20:27:50|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|20
1614630480000|2021-03-01 20:28:00|2275.5|2275.2|2274.9|2274.6|2275.5|2275.2|2274.9|2274.6|26
1614630490000|2021-03-01 20:28:10|2275|2274.7|2274.5|2274.2|2275|2274.7|2274.4|2274.1|28
1614630500000|2021-03-01 20:28:20|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|14
1614630510000|2021-03-01 20:28:30|2274.8|2274.5|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|20
1614630520000|2021-03-01 20:28:40|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|5
1614630530000|2021-03-01 20:28:50|2274.8|2274.5|2274.4|2274.1|2274.9|2274.6|2274.4|2274.1|18
1614630540000|2021-03-01 20:29:00|2274.5|2274.2|2275.3|2275|2275.3|2275|2274.5|2274.2|27
1614630550000|2021-03-01 20:29:10|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|17
1614630560000|2021-03-01 20:29:20|2275.7|2275.4|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|11
1614630570000|2021-03-01 20:29:30|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|26
1614630580000|2021-03-01 20:29:40|2275.7|2275.4|2276.1|2275.8|2276.3|2276|2275.7|2275.4|14
1614630590000|2021-03-01 20:29:50|2276|2275.7|2276.5|2276.2|2276.5|2276.2|2276|2275.7|20
1614630600000|2021-03-01 20:30:00|2276.6|2276.3|2276.8|2276.5|2277.1|2276.8|2276.6|2276.3|91
1614630610000|2021-03-01 20:30:10|2276.9|2276.6|2276.6|2276.3|2277.3|2277|2276.5|2276.2|28
1614630620000|2021-03-01 20:30:20|2276.8|2276.5|2276.5|2276.2|2276.8|2276.5|2276.1|2275.8|51
1614630630000|2021-03-01 20:30:30|2276.3|2276|2277|2276.7|2277|2276.7|2276.3|2276|33
1614630640000|2021-03-01 20:30:40|2276.9|2276.6|2277.1|2276.8|2277.2|2276.9|2276.7|2276.4|33
1614630650000|2021-03-01 20:30:50|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277|2276.7|44
1614630660000|2021-03-01 20:31:00|2277.3|2277|2276.6|2276.3|2277.5|2277.2|2276.5|2276.2|70
1614630670000|2021-03-01 20:31:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|26
1614630680000|2021-03-01 20:31:20|2276.5|2276.2|2276.4|2276.1|2277.1|2276.8|2276.4|2276.1|35
1614630690000|2021-03-01 20:31:30|2276.3|2276|2276|2275.7|2276.3|2276|2275.9|2275.6|29
1614630700000|2021-03-01 20:31:40|2275.8|2275.5|2275|2274.7|2275.9|2275.6|2275|2274.7|59
1614630710000|2021-03-01 20:31:50|2275.2|2274.9|2275.3|2275|2275.6|2275.3|2274.7|2274.4|49
1614630720000|2021-03-01 20:32:00|2275.4|2275.1|2274.9|2274.6|2275.7|2275.4|2274.7|2274.4|40
1614630730000|2021-03-01 20:32:10|2274.8|2274.5|2274.7|2274.4|2275|2274.7|2274.5|2274.2|30
1614630740000|2021-03-01 20:32:20|2274.6|2274.3|2275.1|2274.8|2275.3|2275|2274.6|2274.3|31
1614630750000|2021-03-01 20:32:30|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.9|2274.6|14
1614630760000|2021-03-01 20:32:40|2275.3|2275|2275.6|2275.3|2275.7|2275.4|2275.3|2275|25
1614630770000|2021-03-01 20:32:50|2275.8|2275.5|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|22
1614630780000|2021-03-01 20:33:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.7|2275.4|19
1614630790000|2021-03-01 20:33:10|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.7|2275.4|16
1614630800000|2021-03-01 20:33:20|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.3|2275|29
1614630810000|2021-03-01 20:33:30|2275.8|2275.5|2275.1|2274.8|2275.8|2275.5|2275|2274.7|23
1614630820000|2021-03-01 20:33:40|2275.2|2274.9|2275.6|2275.3|2275.8|2275.5|2275.2|2274.9|11
1614630830000|2021-03-01 20:33:50|2275.4|2275.1|2275|2274.7|2275.4|2275.1|2275|2274.7|36
1614630840000|2021-03-01 20:34:00|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|11
1614630850000|2021-03-01 20:34:10|2275|2274.7|2275.6|2275.3|2275.6|2275.3|2275|2274.7|49
1614630860000|2021-03-01 20:34:20|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|12
1614630870000|2021-03-01 20:34:30|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.7|2274.4|40
1614630880000|2021-03-01 20:34:40|2275.1|2274.8|2275.5|2275.2|2275.5|2275.2|2274.9|2274.6|25
1614630890000|2021-03-01 20:34:50|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|60
1614630900000|2021-03-01 20:35:00|2275.3|2275|2275.3|2275|2275.5|2275.2|2275.2|2274.9|70
1614630910000|2021-03-01 20:35:10|2275.2|2274.9|2275.1|2274.8|2275.4|2275.1|2275|2274.7|43
1614630920000|2021-03-01 20:35:20|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|40
1614630930000|2021-03-01 20:35:30|2275.2|2274.9|2275.6|2275.3|2275.8|2275.5|2275.2|2274.9|25
1614630940000|2021-03-01 20:35:40|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|26
1614630950000|2021-03-01 20:35:50|2275|2274.7|2275.8|2275.5|2275.8|2275.5|2274.9|2274.6|49
1614630960000|2021-03-01 20:36:00|2275.7|2275.4|2276.1|2275.8|2276.6|2276.3|2275.7|2275.4|57
1614630970000|2021-03-01 20:36:10|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|64
1614630980000|2021-03-01 20:36:20|2276.3|2276|2275.3|2275|2276.5|2276.2|2275.2|2274.9|181
1614630990000|2021-03-01 20:36:30|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|38
1614631000000|2021-03-01 20:36:40|2275.3|2275|2275.3|2275|2275.4|2275.1|2274.8|2274.5|42
1614631010000|2021-03-01 20:36:50|2275.2|2274.9|2275|2274.7|2275.4|2275.1|2274.9|2274.6|19
1614631020000|2021-03-01 20:37:00|2275.3|2275|2275.5|2275.2|2275.6|2275.3|2275.1|2274.8|73
1614631030000|2021-03-01 20:37:10|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.1|2274.8|70
1614631040000|2021-03-01 20:37:20|2275.2|2274.9|2275|2274.7|2275.4|2275.1|2274.7|2274.4|27
1614631050000|2021-03-01 20:37:30|2274.9|2274.6|2275.4|2275.1|2275.4|2275.1|2274.7|2274.4|47
1614631060000|2021-03-01 20:37:40|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.3|2275|40
1614631070000|2021-03-01 20:37:50|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275|2274.7|13
1614631080000|2021-03-01 20:38:00|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|36
1614631090000|2021-03-01 20:38:10|2274.6|2274.3|2274.2|2273.9|2274.7|2274.4|2274.2|2273.9|51
1614631100000|2021-03-01 20:38:20|2274.3|2274|2274|2273.7|2274.3|2274|2273.9|2273.6|98
1614631110000|2021-03-01 20:38:30|2273.8|2273.5|2273.9|2273.6|2274.3|2274|2273.8|2273.5|73
1614631120000|2021-03-01 20:38:40|2273.7|2273.4|2274.7|2274.4|2274.7|2274.4|2273.7|2273.4|60
1614631130000|2021-03-01 20:38:50|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.3|2274|31
1614631140000|2021-03-01 20:39:00|2274.4|2274.1|2274.3|2274|2274.6|2274.3|2274.1|2273.8|64
1614631150000|2021-03-01 20:39:10|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|17
1614631160000|2021-03-01 20:39:20|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.7|2273.4|26
1614631170000|2021-03-01 20:39:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.8|2273.5|27
1614631180000|2021-03-01 20:39:40|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.6|2273.3|42
1614631190000|2021-03-01 20:39:50|2274.3|2274|2273.8|2273.5|2274.5|2274.2|2273.8|2273.5|144
1614631200000|2021-03-01 20:40:00|2273.6|2273.3|2274|2273.7|2274.1|2273.8|2273.6|2273.3|81
1614631210000|2021-03-01 20:40:10|2273.8|2273.5|2275|2274.7|2275.1|2274.8|2273.8|2273.5|105
1614631220000|2021-03-01 20:40:20|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|53
1614631230000|2021-03-01 20:40:30|2274.6|2274.3|2274.5|2274.2|2274.7|2274.4|2274.3|2274|29
1614631240000|2021-03-01 20:40:40|2274.4|2274.1|2274.6|2274.3|2274.8|2274.5|2274.4|2274.1|32
1614631250000|2021-03-01 20:40:50|2274.4|2274.1|2274.2|2273.9|2274.6|2274.3|2274.1|2273.8|24
1614631260000|2021-03-01 20:41:00|2274.4|2274.1|2274.3|2274|2274.5|2274.2|2274.3|2274|23
1614631270000|2021-03-01 20:41:10|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.3|2274|39
1614631280000|2021-03-01 20:41:20|2274.3|2274|2274.3|2274|2274.3|2274|2273.9|2273.6|49
1614631290000|2021-03-01 20:41:30|2274.4|2274.1|2273.9|2273.6|2274.5|2274.2|2273.9|2273.6|35
1614631300000|2021-03-01 20:41:40|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|21
1614631310000|2021-03-01 20:41:50|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274|2273.7|55
1614631320000|2021-03-01 20:42:00|2274.1|2273.8|2273.8|2273.5|2274.3|2274|2273.7|2273.4|66
1614631330000|2021-03-01 20:42:10|2273.7|2273.4|2274.3|2274|2274.3|2274|2273.6|2273.3|95
1614631340000|2021-03-01 20:42:20|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274|2273.7|63
1614631350000|2021-03-01 20:42:30|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2273.9|2273.6|46
1614631360000|2021-03-01 20:42:40|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.1|2273.8|38
1614631370000|2021-03-01 20:42:50|2274|2273.7|2274.3|2274|2274.4|2274.1|2274|2273.7|50
1614631380000|2021-03-01 20:43:00|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.3|2274|117
1614631390000|2021-03-01 20:43:10|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|79
1614631400000|2021-03-01 20:43:20|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|40
1614631410000|2021-03-01 20:43:30|2274.8|2274.5|2275|2274.7|2275.1|2274.8|2274.7|2274.4|49
1614631420000|2021-03-01 20:43:40|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|24
1614631430000|2021-03-01 20:43:50|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.6|2274.3|65
1614631440000|2021-03-01 20:44:00|2275.1|2274.8|2275.3|2275|2275.4|2275.1|2275.1|2274.8|127
1614631450000|2021-03-01 20:44:10|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.3|2275|124
1614631460000|2021-03-01 20:44:20|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2274.9|2274.6|52
1614631470000|2021-03-01 20:44:30|2275|2274.7|2275|2274.7|2275.3|2275|2274.9|2274.6|69
1614631480000|2021-03-01 20:44:40|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|8
1614631490000|2021-03-01 20:44:50|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.5|2274.2|40
1614631500000|2021-03-01 20:45:00|2274.9|2274.6|2274.4|2274.1|2274.9|2274.6|2273.6|2273.3|183
1614631510000|2021-03-01 20:45:10|2274.2|2273.9|2275.4|2275.1|2275.4|2275.1|2273.9|2273.6|221
1614631520000|2021-03-01 20:45:20|2275.2|2274.9|2275.8|2275.5|2275.8|2275.5|2274.9|2274.6|91
1614631530000|2021-03-01 20:45:30|2275.9|2275.6|2276.1|2275.8|2276.4|2276.1|2275.9|2275.6|106
1614631540000|2021-03-01 20:45:40|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2275.9|2275.6|86
1614631550000|2021-03-01 20:45:50|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.1|2275.8|41
1614631560000|2021-03-01 20:46:00|2276.2|2275.9|2276.8|2276.5|2276.9|2276.6|2276.1|2275.8|71
1614631570000|2021-03-01 20:46:10|2276.7|2276.4|2276.5|2276.2|2276.9|2276.6|2276.3|2276|72
1614631580000|2021-03-01 20:46:20|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2275.7|2275.4|73
1614631590000|2021-03-01 20:46:30|2275.9|2275.6|2275.1|2274.8|2276|2275.7|2275.1|2274.8|60
1614631600000|2021-03-01 20:46:40|2275|2274.7|2275.7|2275.4|2275.7|2275.4|2275|2274.7|43
1614631610000|2021-03-01 20:46:50|2275.9|2275.6|2275.3|2275|2276|2275.7|2275.3|2275|28
1614631620000|2021-03-01 20:47:00|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2274.9|2274.6|42
1614631630000|2021-03-01 20:47:10|2275.6|2275.3|2275.1|2274.8|2275.8|2275.5|2274.6|2274.3|57
1614631640000|2021-03-01 20:47:20|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275|2274.7|62
1614631650000|2021-03-01 20:47:30|2275.5|2275.2|2275.4|2275.1|2275.7|2275.4|2275.2|2274.9|64
1614631660000|2021-03-01 20:47:40|2275.3|2275|2275.2|2274.9|2275.3|2275|2275|2274.7|95
1614631670000|2021-03-01 20:47:50|2275.1|2274.8|2276|2275.7|2276|2275.7|2275|2274.7|109
1614631680000|2021-03-01 20:48:00|2276.1|2275.8|2275.1|2274.8|2276.1|2275.8|2275|2274.7|101
1614631690000|2021-03-01 20:48:10|2275|2274.7|2275.5|2275.2|2275.6|2275.3|2274.9|2274.6|104
1614631700000|2021-03-01 20:48:20|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275.1|2274.8|23
1614631710000|2021-03-01 20:48:30|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|31
1614631720000|2021-03-01 20:48:40|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2275|2274.7|30
1614631730000|2021-03-01 20:48:50|2274.9|2274.6|2274.4|2274.1|2274.9|2274.6|2274.3|2274|28
1614631740000|2021-03-01 20:49:00|2274.3|2274|2274.4|2274.1|2274.6|2274.3|2274.3|2274|89
1614631750000|2021-03-01 20:49:10|2274.5|2274.2|2275.3|2275|2275.3|2275|2274.5|2274.2|61
1614631760000|2021-03-01 20:49:20|2275.4|2275.1|2275.4|2275.1|2275.6|2275.3|2275.1|2274.8|57
1614631770000|2021-03-01 20:49:30|2275.6|2275.3|2274.6|2274.3|2275.8|2275.5|2274.5|2274.2|78
1614631780000|2021-03-01 20:49:40|2274.4|2274.1|2274.7|2274.4|2275.1|2274.8|2274.4|2274.1|72
1614631790000|2021-03-01 20:49:50|2274.4|2274.1|2273.7|2273.4|2274.4|2274.1|2273.7|2273.4|100
1614631800000|2021-03-01 20:50:00|2273.6|2273.3|2273.2|2272.9|2273.9|2273.6|2272.9|2272.6|294
1614631810000|2021-03-01 20:50:10|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2272.6|2272.3|131
1614631820000|2021-03-01 20:50:20|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2272.9|2272.6|92
1614631830000|2021-03-01 20:50:30|2273.7|2273.4|2273.8|2273.5|2274.1|2273.8|2273.5|2273.2|76
1614631840000|2021-03-01 20:50:40|2273.6|2273.3|2273.8|2273.5|2273.9|2273.6|2273.4|2273.1|58
1614631850000|2021-03-01 20:50:50|2273.6|2273.3|2272.9|2272.6|2273.7|2273.4|2272.9|2272.6|68
1614631860000|2021-03-01 20:51:00|2273|2272.7|2273.6|2273.3|2274|2273.7|2272.9|2272.6|92
1614631870000|2021-03-01 20:51:10|2273.8|2273.5|2273.4|2273.1|2273.8|2273.5|2273.1|2272.8|84
1614631880000|2021-03-01 20:51:20|2273.3|2273|2272.8|2272.5|2273.5|2273.2|2272.7|2272.4|61
1614631890000|2021-03-01 20:51:30|2272.7|2272.4|2272.5|2272.2|2272.9|2272.6|2272.5|2272.2|68
1614631900000|2021-03-01 20:51:40|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.3|2272|71
1614631910000|2021-03-01 20:51:50|2272.7|2272.4|2272.8|2272.5|2273|2272.7|2272.5|2272.2|63
1614631920000|2021-03-01 20:52:00|2272.9|2272.6|2273.8|2273.5|2273.9|2273.6|2272.9|2272.6|161
1614631930000|2021-03-01 20:52:10|2273.9|2273.6|2274|2273.7|2274.3|2274|2273.8|2273.5|111
1614631940000|2021-03-01 20:52:20|2274.1|2273.8|2274.2|2273.9|2274.3|2274|2273.8|2273.5|95
1614631950000|2021-03-01 20:52:30|2274.3|2274|2274.4|2274.1|2274.5|2274.2|2274|2273.7|159
1614631960000|2021-03-01 20:52:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|109
1614631970000|2021-03-01 20:52:50|2274.8|2274.5|2274.3|2274|2274.9|2274.6|2274.3|2274|129
1614631980000|2021-03-01 20:53:00|2274.2|2273.9|2274.3|2274|2274.5|2274.2|2274|2273.7|91
1614631990000|2021-03-01 20:53:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|38
1614632000000|2021-03-01 20:53:20|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274|2273.7|70
1614632010000|2021-03-01 20:53:30|2274.3|2274|2274.9|2274.6|2275.1|2274.8|2274.3|2274|220
1614632020000|2021-03-01 20:53:40|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.5|2274.2|46
1614632030000|2021-03-01 20:53:50|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|70
1614632040000|2021-03-01 20:54:00|2275.2|2274.9|2275.2|2274.9|2275.4|2275.1|2275|2274.7|146
1614632050000|2021-03-01 20:54:10|2275.1|2274.8|2275.1|2274.8|2275.3|2275|2275.1|2274.8|91
1614632060000|2021-03-01 20:54:20|2275.2|2274.9|2274.9|2274.6|2275.3|2275|2274.9|2274.6|47
1614632070000|2021-03-01 20:54:30|2274.8|2274.5|2274.4|2274.1|2274.8|2274.5|2274.3|2274|99
1614632080000|2021-03-01 20:54:40|2274.9|2274.6|2275.5|2275.2|2275.8|2275.5|2274.9|2274.6|224
1614632090000|2021-03-01 20:54:50|2275.3|2275|2275.9|2275.6|2276|2275.7|2275.3|2275|73
1614632100000|2021-03-01 20:55:00|2275.7|2275.4|2274.2|2273.9|2275.9|2275.6|2274|2273.7|244
1614632110000|2021-03-01 20:55:10|2274.1|2273.8|2273.5|2273.2|2274.1|2273.8|2273.5|2273.2|199
1614632120000|2021-03-01 20:55:20|2273.4|2273.1|2273|2272.7|2273.4|2273.1|2272.6|2272.3|282
1614632130000|2021-03-01 20:55:30|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|197
1614632140000|2021-03-01 20:55:40|2272.5|2272.2|2272|2271.7|2272.5|2272.2|2271.8|2271.5|244
1614632150000|2021-03-01 20:55:50|2272.1|2271.8|2271.9|2271.6|2272.2|2271.9|2271.6|2271.3|143
1614632160000|2021-03-01 20:56:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|142
1614632170000|2021-03-01 20:56:10|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|127
1614632180000|2021-03-01 20:56:20|2271.9|2271.6|2272|2271.7|2272.2|2271.9|2271.9|2271.6|143
1614632190000|2021-03-01 20:56:30|2272.1|2271.8|2271.6|2271.3|2272.1|2271.8|2271.5|2271.2|94
1614632200000|2021-03-01 20:56:40|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|90
1614632210000|2021-03-01 20:56:50|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|113
1614632220000|2021-03-01 20:57:00|2271.8|2271.5|2272.2|2271.9|2272.5|2272.2|2271.7|2271.4|189
1614632230000|2021-03-01 20:57:10|2272.3|2272|2272.4|2272.1|2272.5|2272.2|2272.1|2271.8|71
1614632240000|2021-03-01 20:57:20|2272.3|2272|2272.7|2272.4|2272.7|2272.4|2272.3|2272|312
1614632250000|2021-03-01 20:57:30|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.3|2272|110
1614632260000|2021-03-01 20:57:40|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.8|2271.5|72
1614632270000|2021-03-01 20:57:50|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.6|2271.3|129
1614632280000|2021-03-01 20:58:00|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271|2270.7|319
1614632290000|2021-03-01 20:58:10|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271|2270.7|238
1614632300000|2021-03-01 20:58:20|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2270.9|2270.6|279
1614632310000|2021-03-01 20:58:30|2271.5|2271.2|2271.9|2271.6|2272|2271.7|2271.5|2271.2|241
1614632320000|2021-03-01 20:58:40|2271.8|2271.5|2271.8|2271.5|2272.1|2271.8|2271.7|2271.4|199
1614632330000|2021-03-01 20:58:50|2271.9|2271.6|2272.5|2272.2|2272.5|2272.2|2271.8|2271.5|332
1614632340000|2021-03-01 20:59:00|2272.6|2272.3|2273.6|2273.3|2273.8|2273.5|2272.6|2272.3|813
1614632350000|2021-03-01 20:59:10|2273.7|2273.4|2274.5|2274.2|2274.5|2274.2|2273.7|2273.4|553
1614632360000|2021-03-01 20:59:20|2274.4|2274.1|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|534
1614632370000|2021-03-01 20:59:30|2274.7|2274.4|2274.9|2274.6|2275|2274.7|2274.7|2274.4|677
1614632380000|2021-03-01 20:59:40|2275|2274.7|2274.7|2274.4|2275.4|2275.1|2274.7|2274.4|1063
1614632390000|2021-03-01 20:59:50|2275|2274.7|2274.9|2274.6|2275.6|2275.3|2274.1|2273.8|3036
1614632400000|2021-03-01 21:00:00|2275|2274.7|2272.7|2272.4|2275.2|2274.9|2272.6|2272.3|1001
1614632410000|2021-03-01 21:00:10|2272.9|2272.6|2273.1|2272.8|2273.4|2273.1|2272.7|2272.4|261
1614632420000|2021-03-01 21:00:20|2273.2|2272.9|2272.9|2272.6|2273.4|2273.1|2272.6|2272.3|290
1614632430000|2021-03-01 21:00:30|2272.7|2272.4|2273.5|2273.2|2273.6|2273.3|2272.6|2272.3|204
1614632440000|2021-03-01 21:00:40|2273.3|2273|2274|2273.7|2274.1|2273.8|2273.3|2273|125
1614632450000|2021-03-01 21:00:50|2274.1|2273.8|2273.8|2273.5|2274.2|2273.9|2273.7|2273.4|83
1614632460000|2021-03-01 21:01:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|80
1614632470000|2021-03-01 21:01:10|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|99
1614632480000|2021-03-01 21:01:20|2273.7|2273.4|2274.2|2273.9|2274.2|2273.9|2273.7|2273.4|139
1614632490000|2021-03-01 21:01:30|2274.1|2273.8|2274.4|2274.1|2274.5|2274.2|2274.1|2273.8|89
1614632500000|2021-03-01 21:01:40|2274.5|2274.2|2274.3|2274|2274.6|2274.3|2274.2|2273.9|102
1614632510000|2021-03-01 21:01:50|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.1|2273.8|64
1614632520000|2021-03-01 21:02:00|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|23
1614632530000|2021-03-01 21:02:10|2274.3|2274|2274.8|2274.5|2274.8|2274.5|2274.2|2273.9|33
1614632540000|2021-03-01 21:02:20|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.7|2274.4|88
1614632550000|2021-03-01 21:02:30|2275.2|2274.9|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|98
1614632560000|2021-03-01 21:02:40|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|35
1614632570000|2021-03-01 21:02:50|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|21
1614632580000|2021-03-01 21:03:00|2275.8|2275.5|2276|2275.7|2276.1|2275.8|2275.7|2275.4|81
1614632590000|2021-03-01 21:03:10|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|154
1614632600000|2021-03-01 21:03:20|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.4|2276.1|73
1614632610000|2021-03-01 21:03:30|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|109
1614632620000|2021-03-01 21:03:40|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.6|2276.3|89
1614632630000|2021-03-01 21:03:50|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|75
1614632640000|2021-03-01 21:04:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.1|2275.8|90
1614632650000|2021-03-01 21:04:10|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.9|2275.6|43
1614632660000|2021-03-01 21:04:20|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|73
1614632670000|2021-03-01 21:04:30|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|29
1614632680000|2021-03-01 21:04:40|2276.2|2275.9|2275.8|2275.5|2276.2|2275.9|2275.8|2275.5|29
1614632690000|2021-03-01 21:04:50|2275.7|2275.4|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|48
1614632700000|2021-03-01 21:05:00|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|49
1614632710000|2021-03-01 21:05:10|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|30
1614632720000|2021-03-01 21:05:20|2275.1|2274.8|2275.6|2275.3|2275.6|2275.3|2275.1|2274.8|29
1614632730000|2021-03-01 21:05:30|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|42
1614632740000|2021-03-01 21:05:40|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|25
1614632750000|2021-03-01 21:05:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275|2274.7|34
1614632760000|2021-03-01 21:06:00|2275.4|2275.1|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|25
1614632770000|2021-03-01 21:06:10|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|35
1614632780000|2021-03-01 21:06:20|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|13
1614632790000|2021-03-01 21:06:30|2275.6|2275.3|2276|2275.7|2276|2275.7|2275.6|2275.3|13
1614632800000|2021-03-01 21:06:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|23
1614632810000|2021-03-01 21:06:50|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|20
1614632820000|2021-03-01 21:07:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|11
1614632830000|2021-03-01 21:07:10|2276|2275.7|2276.6|2276.3|2276.6|2276.3|2276|2275.7|21
1614632840000|2021-03-01 21:07:20|||||||||6
1614632850000|2021-03-01 21:07:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|113
1614632860000|2021-03-01 21:07:40|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|25
1614632870000|2021-03-01 21:07:50|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|14
1614632880000|2021-03-01 21:08:00|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|22
1614632890000|2021-03-01 21:08:10|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|13
1614632900000|2021-03-01 21:08:20|2276.7|2276.4|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|13
1614632910000|2021-03-01 21:08:30|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|6
1614632920000|2021-03-01 21:08:40|2276.8|2276.5|2276.4|2276.1|2276.8|2276.5|2276.4|2276.1|29
1614632930000|2021-03-01 21:08:50|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|32
1614632940000|2021-03-01 21:09:00|2276.4|2276.1|2277|2276.7|2277.1|2276.8|2276.4|2276.1|49
1614632950000|2021-03-01 21:09:10|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277|2276.7|20
1614632960000|2021-03-01 21:09:20|2277|2276.7|2277.4|2277.1|2277.5|2277.2|2277|2276.7|26
1614632970000|2021-03-01 21:09:30|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|17
1614632980000|2021-03-01 21:09:40|2277|2276.7|2277.3|2277|2277.4|2277.1|2277|2276.7|41
1614632990000|2021-03-01 21:09:50|2277.2|2276.9|2277.1|2276.8|2277.3|2277|2277.1|2276.8|8
1614633000000|2021-03-01 21:10:00|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|30
1614633010000|2021-03-01 21:10:10|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|33
1614633020000|2021-03-01 21:10:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277|2276.7|13
1614633030000|2021-03-01 21:10:30|2277.3|2277|2277.2|2276.9|2277.3|2277|2277|2276.7|11
1614633040000|2021-03-01 21:10:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|6
1614633050000|2021-03-01 21:10:50|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|13
1614633060000|2021-03-01 21:11:00|2277.3|2277|2277.4|2277.1|2277.5|2277.2|2277.3|2277|28
1614633070000|2021-03-01 21:11:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|34
1614633080000|2021-03-01 21:11:20|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|5
1614633090000|2021-03-01 21:11:30|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|32
1614633100000|2021-03-01 21:11:40|2277.3|2277|2277.4|2277.1|2277.5|2277.2|2277.2|2276.9|25
1614633110000|2021-03-01 21:11:50|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.3|2277|18
1614633120000|2021-03-01 21:12:00|2277.6|2277.3|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|35
1614633130000|2021-03-01 21:12:10|2277.9|2277.6|2277.7|2277.4|2278|2277.7|2277.5|2277.2|26
1614633140000|2021-03-01 21:12:20|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|37
1614633150000|2021-03-01 21:12:30|2277.5|2277.2|2276.8|2276.5|2277.5|2277.2|2276.8|2276.5|68
1614633160000|2021-03-01 21:12:40|2276.9|2276.6|2276.2|2275.9|2276.9|2276.6|2276.2|2275.9|69
1614633170000|2021-03-01 21:12:50|2276.3|2276|2276.7|2276.4|2276.7|2276.4|2276.3|2276|25
1614633180000|2021-03-01 21:13:00|2276.8|2276.5|2276.5|2276.2|2276.8|2276.5|2276.4|2276.1|87
1614633190000|2021-03-01 21:13:10|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.4|2276.1|53
1614633200000|2021-03-01 21:13:20|2277|2276.7|2276.6|2276.3|2277.1|2276.8|2276.6|2276.3|22
1614633210000|2021-03-01 21:13:30|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|15
1614633220000|2021-03-01 21:13:40|2276.5|2276.2|2276.7|2276.4|2276.8|2276.5|2276.5|2276.2|22
1614633230000|2021-03-01 21:13:50|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|13
1614633240000|2021-03-01 21:14:00|2276.3|2276|2276|2275.7|2276.3|2276|2275.9|2275.6|52
1614633250000|2021-03-01 21:14:10|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|45
1614633260000|2021-03-01 21:14:20|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|19
1614633270000|2021-03-01 21:14:30|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.5|2275.2|16
1614633280000|2021-03-01 21:14:40|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|84
1614633290000|2021-03-01 21:14:50|2275.3|2275|2275.6|2274.8|2275.8|2275.5|2275.3|2274.7|48
1614633300000|2021-03-01 21:15:00|2275.5|2274.7|2275.4|2274.6|2275.5|2274.7|2275.2|2274.4|0
1614633310000|2021-03-01 21:15:10|2275.5|2274.7|2275.3|2274.5|2275.5|2274.7|2275.3|2274.5|0
1614633340000|2021-03-01 21:15:40|2275.2|2274.4|2275.3|2274.5|2275.3|2274.5|2275.2|2274.4|0
1614633360000|2021-03-01 21:16:00|2275.4|2274.6|2275.4|2274.6|2275.4|2274.6|2275.3|2274.5|0
1614633370000|2021-03-01 21:16:10|2275.5|2274.7|2275.5|2274.7|2275.5|2274.7|2275.5|2274.7|0
1614633380000|2021-03-01 21:16:20|2275.4|2274.6|2275.4|2274.6|2275.4|2274.6|2275.4|2274.6|0
1614633430000|2021-03-01 21:17:10|2275.5|2274.7|2276.3|2275.5|2276.4|2275.6|2275.5|2274.7|0
1614633440000|2021-03-01 21:17:20|2276.2|2275.4|2276.1|2275.3|2276.2|2275.4|2276.1|2275.3|0
1614633450000|2021-03-01 21:17:30|2276|2275.2|2276|2275.2|2276.1|2275.3|2276|2275.2|0
1614633460000|2021-03-01 21:17:40|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1614633470000|2021-03-01 21:17:50|2276|2275.2|2275.9|2275.1|2276|2275.2|2275.9|2275.1|0
1614633480000|2021-03-01 21:18:00|2276|2275.2|2275.9|2275.1|2276|2275.2|2275.9|2275.1|0
1614633500000|2021-03-01 21:18:20|2276|2275.2|2275.9|2275.1|2276|2275.2|2275.9|2275.1|0
1614633510000|2021-03-01 21:18:30|2276|2275.2|2276|2275.2|2276|2275.2|2276|2275.2|0
1614633540000|2021-03-01 21:19:00|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|0
1614633550000|2021-03-01 21:19:10|2276|2275.2|2275.9|2275.1|2276|2275.2|2275.9|2275.1|0
1614633600000|2021-03-01 21:20:00|2275.8|2275|2275.8|2275|2275.8|2275|2275.8|2275|0
1614633610000|2021-03-01 21:20:10|2275.7|2274.9|2275.7|2274.9|2275.7|2274.9|2275.7|2274.9|0
1614633700000|2021-03-01 21:21:40|2275.6|2274.8|2275.6|2274.8|2275.6|2274.8|2275.6|2274.8|0
1614633720000|2021-03-01 21:22:00|2275.8|2275|2275.8|2275|2275.8|2275|2275.8|2275|0
1614633750000|2021-03-01 21:22:30|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|0
1614633770000|2021-03-01 21:22:50|2275.8|2275|2275.8|2275|2275.8|2275|2275.8|2275|0
1614633780000|2021-03-01 21:23:00|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|0
1614633810000|2021-03-01 21:23:30|2275.8|2275|2275.9|2275.1|2275.9|2275.1|2275.8|2275|0
1614633830000|2021-03-01 21:23:50|2275.8|2275|2275.8|2275|2275.8|2275|2275.8|2275|0
1614633870000|2021-03-01 21:24:30|2275.7|2274.9|2275.7|2274.9|2275.7|2274.9|2275.7|2274.9|0
1614633930000|2021-03-01 21:25:30|2275.8|2275|2275.8|2275|2275.8|2275|2275.8|2275|0
1614633940000|2021-03-01 21:25:40|2275.7|2274.9|2275.7|2274.9|2275.7|2274.9|2275.7|2274.9|0
1614634070000|2021-03-01 21:27:50|2275.6|2274.8|2275.6|2274.8|2275.7|2274.9|2275.6|2274.8|0
1614634130000|2021-03-01 21:28:50|2275.7|2274.9|2275.7|2274.9|2275.7|2274.9|2275.7|2274.9|0
1614634150000|2021-03-01 21:29:10|2275.8|2275|2275.7|2274.9|2275.8|2275|2275.7|2274.9|0
1614634180000|2021-03-01 21:29:40|2275.8|2275|2275.7|2274.9|2275.8|2275|2275.7|2274.9|0
1614634200000|2021-03-01 21:30:00|2276.1|2275.8|2276.8|2276.5|2276.8|2276.5|2275.9|2275.6|207
1614634210000|2021-03-01 21:30:10|2277.2|2276.9|2277.4|2277.1|2277.6|2277.3|2277.2|2276.9|11
1614634220000|2021-03-01 21:30:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|3
1614634230000|2021-03-01 21:30:30|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|3
1614634240000|2021-03-01 21:30:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1614634260000|2021-03-01 21:31:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1614634280000|2021-03-01 21:31:20|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|15
1614634290000|2021-03-01 21:31:30|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|7
1614634300000|2021-03-01 21:31:40|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|10
1614634310000|2021-03-01 21:31:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1614634320000|2021-03-01 21:32:00|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|2
1614634350000|2021-03-01 21:32:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|4
1614634360000|2021-03-01 21:32:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1614634370000|2021-03-01 21:32:50|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|15
1614634380000|2021-03-01 21:33:00|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|5
1614634390000|2021-03-01 21:33:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|3
1614634400000|2021-03-01 21:33:20|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|3
1614634410000|2021-03-01 21:33:30|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|6
1614634420000|2021-03-01 21:33:40|||||||||19
1614634440000|2021-03-01 21:34:00|||||||||3
1614634460000|2021-03-01 21:34:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|5
1614634470000|2021-03-01 21:34:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|9
1614634480000|2021-03-01 21:34:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1614634490000|2021-03-01 21:34:50|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|9
1614634500000|2021-03-01 21:35:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1614634520000|2021-03-01 21:35:20|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|3
1614634560000|2021-03-01 21:36:00|2278|2277.7|2278.6|2278.3|2278.6|2278.3|2278|2277.7|28
1614634570000|2021-03-01 21:36:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|5
1614634620000|2021-03-01 21:37:00|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|6
1614634640000|2021-03-01 21:37:20|||||||||5
1614634650000|2021-03-01 21:37:30|||||||||10
1614634660000|2021-03-01 21:37:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1614634670000|2021-03-01 21:37:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1614634680000|2021-03-01 21:38:00|||||||||1
1614634700000|2021-03-01 21:38:20|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|9
1614634710000|2021-03-01 21:38:30|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|8
1614634720000|2021-03-01 21:38:40|2279.3|2279|2279.1|2278.8|2279.3|2279|2279.1|2278.8|53
1614634730000|2021-03-01 21:38:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|3
1614634740000|2021-03-01 21:39:00|||||||||2
1614634760000|2021-03-01 21:39:20|2279.3|2279|2279.1|2278.8|2279.3|2279|2279.1|2278.8|3
1614634770000|2021-03-01 21:39:30|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|5
1614634780000|2021-03-01 21:39:40|||||||||4
1614634790000|2021-03-01 21:39:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|3
1614634810000|2021-03-01 21:40:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1614634830000|2021-03-01 21:40:30|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|4
1614634850000|2021-03-01 21:40:50|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|3
1614634860000|2021-03-01 21:41:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|5
1614634880000|2021-03-01 21:41:20|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|4
1614634900000|2021-03-01 21:41:40|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|3
1614634920000|2021-03-01 21:42:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1614634930000|2021-03-01 21:42:10|||||||||1
1614634950000|2021-03-01 21:42:30|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|14
1614634960000|2021-03-01 21:42:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|19
1614634980000|2021-03-01 21:43:00|2280.1|2279.8|2279.7|2279.4|2280.1|2279.8|2279.7|2279.4|4
1614634990000|2021-03-01 21:43:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|3
1614635010000|2021-03-01 21:43:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1614635020000|2021-03-01 21:43:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|4
1614635060000|2021-03-01 21:44:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1614635080000|2021-03-01 21:44:40|||||||||2
1614635090000|2021-03-01 21:44:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|3
1614635100000|2021-03-01 21:45:00|||||||||1
1614635110000|2021-03-01 21:45:10|2280.3|2280|2280.3|2280|2280.5|2280.2|2280.3|2280|14
1614635130000|2021-03-01 21:45:30|||||||||4
1614635140000|2021-03-01 21:45:40|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|4
1614635150000|2021-03-01 21:45:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1614635160000|2021-03-01 21:46:00|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|6
1614635180000|2021-03-01 21:46:20|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|3
1614635190000|2021-03-01 21:46:30|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|6
1614635200000|2021-03-01 21:46:40|2280|2279.7|2279.4|2279.1|2280|2279.7|2279.4|2279.1|7
1614635210000|2021-03-01 21:46:50|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|3
1614635220000|2021-03-01 21:47:00|||||||||2
1614635230000|2021-03-01 21:47:10|2279.9|2279.6|2280.4|2280.1|2280.4|2280.1|2279.9|2279.6|19
1614635240000|2021-03-01 21:47:20|||||||||10
1614635250000|2021-03-01 21:47:30|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|2
1614635260000|2021-03-01 21:47:40|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|15
1614635280000|2021-03-01 21:48:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2
1614635310000|2021-03-01 21:48:30|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1614635320000|2021-03-01 21:48:40|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|8
1614635330000|2021-03-01 21:48:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|7
1614635340000|2021-03-01 21:49:00|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|25
1614635350000|2021-03-01 21:49:10|2279.7|2279.4|2280|2279.7|2280.1|2279.8|2279.7|2279.4|54
1614635360000|2021-03-01 21:49:20|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|9
1614635370000|2021-03-01 21:49:30|2280.4|2280.1|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|10
1614635380000|2021-03-01 21:49:40|2280.3|2280|2280|2279.7|2280.4|2280.1|2280|2279.7|8
1614635390000|2021-03-01 21:49:50|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|18
1614635400000|2021-03-01 21:50:00|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|3
1614635460000|2021-03-01 21:51:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|11
1614635480000|2021-03-01 21:51:20|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|3
1614635490000|2021-03-01 21:51:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|3
1614635500000|2021-03-01 21:51:40|||||||||27
1614635510000|2021-03-01 21:51:50|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1614635520000|2021-03-01 21:52:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1614635530000|2021-03-01 21:52:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|3
1614635550000|2021-03-01 21:52:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|3
1614635560000|2021-03-01 21:52:40|2280.3|2280|2280.1|2279.8|2280.3|2280|2280|2279.7|39
1614635570000|2021-03-01 21:52:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|8
1614635610000|2021-03-01 21:53:30|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|29
1614635620000|2021-03-01 21:53:40|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|5
1614635630000|2021-03-01 21:53:50|2280.6|2280.3|2280.1|2279.8|2280.7|2280.4|2280.1|2279.8|36
1614635640000|2021-03-01 21:54:00|2280|2279.7|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|17
1614635650000|2021-03-01 21:54:10|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2280|2279.7|7
1614635700000|2021-03-01 21:55:00|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|3
1614635710000|2021-03-01 21:55:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|3
1614635720000|2021-03-01 21:55:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1614635730000|2021-03-01 21:55:30|||||||||2
1614635740000|2021-03-01 21:55:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|6
1614635760000|2021-03-01 21:56:00|2279.4|2279.1|2279.8|2279.5|2279.8|2279.5|2279.4|2279.1|5
1614635800000|2021-03-01 21:56:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|3
1614635810000|2021-03-01 21:56:50|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|4
1614635830000|2021-03-01 21:57:10|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|4
1614635850000|2021-03-01 21:57:30|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1614635860000|2021-03-01 21:57:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1614635870000|2021-03-01 21:57:50|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|68
1614635880000|2021-03-01 21:58:00|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1614635890000|2021-03-01 21:58:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|5
1614635900000|2021-03-01 21:58:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1614635910000|2021-03-01 21:58:30|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|11
1614635920000|2021-03-01 21:58:40|||||||||3
1614635930000|2021-03-01 21:58:50|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1614635940000|2021-03-01 21:59:00|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.3|2278|26
1614635950000|2021-03-01 21:59:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1614635960000|2021-03-01 21:59:20|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|2
1614635970000|2021-03-01 21:59:30|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1614635980000|2021-03-01 21:59:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|5
1614635990000|2021-03-01 21:59:50|2279.1|2278.8|2279.4|2278.6|2279.5|2279.2|2279.1|2278.6|27
1614636000000|2021-03-01 22:00:00|2279.3|2278.5|2279.3|2278.5|2279.5|2278.7|2279.3|2278.5|0
1614636010000|2021-03-01 22:00:10|2279.2|2278.4|2279.3|2278.5|2279.3|2278.5|2279.2|2278.4|0
1614636020000|2021-03-01 22:00:20|2279.4|2278.6|2279.4|2278.6|2279.4|2278.6|2279.4|2278.6|0
1614636040000|2021-03-01 22:00:40|2279.3|2278.5|2279.2|2278.4|2279.3|2278.5|2279.2|2278.4|0
1614636050000|2021-03-01 22:00:50|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|0
1614636060000|2021-03-01 22:01:00|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614636080000|2021-03-01 22:01:20|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|0
1614636090000|2021-03-01 22:01:30|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614636100000|2021-03-01 22:01:40|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|0
1614636110000|2021-03-01 22:01:50|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614636130000|2021-03-01 22:02:10|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|0
1614636140000|2021-03-01 22:02:20|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614636160000|2021-03-01 22:02:40|2279.1|2278.3|2279.1|2278.3|2279.1|2278.3|2279.1|2278.3|0
1614636180000|2021-03-01 22:03:00|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614636240000|2021-03-01 22:04:00|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|0
1614636250000|2021-03-01 22:04:10|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614636270000|2021-03-01 22:04:30|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|0
1614636510000|2021-03-01 22:08:30|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614636530000|2021-03-01 22:08:50|2279.1|2278.3|2279.1|2278.3|2279.1|2278.3|2279.1|2278.3|0
1614636580000|2021-03-01 22:09:40|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614636600000|2021-03-01 22:10:00|2279.1|2278.3|2279.1|2278.3|2279.1|2278.3|2279.1|2278.3|0
1614636650000|2021-03-01 22:10:50|2279.3|2278.5|2279.1|2278.3|2279.3|2278.5|2279.1|2278.3|0
1614636680000|2021-03-01 22:11:20|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614636840000|2021-03-01 22:14:00|2279.3|2278.5|2279.2|2278.4|2279.3|2278.5|2279.2|2278.4|0
1614636850000|2021-03-01 22:14:10|2279.1|2278.3|2279.1|2278.3|2279.1|2278.3|2279.1|2278.3|0
1614637090000|2021-03-01 22:18:10|2279|2278.2|2279|2278.2|2279|2278.2|2279|2278.2|0
1614637210000|2021-03-01 22:20:10|2279.1|2278.3|2279.1|2278.3|2279.1|2278.3|2279.1|2278.3|0
1614637220000|2021-03-01 22:20:20|2279|2278.2|2279.1|2278.3|2279.1|2278.3|2279|2278.2|0
1614637230000|2021-03-01 22:20:30|2279|2278.2|2279|2278.2|2279|2278.2|2279|2278.2|0
1614637270000|2021-03-01 22:21:10|2279.1|2278.3|2279.1|2278.3|2279.1|2278.3|2279.1|2278.3|0
1614637290000|2021-03-01 22:21:30|2279|2278.2|2279|2278.2|2279|2278.2|2278.9|2278.1|0
1614637320000|2021-03-01 22:22:00|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614637400000|2021-03-01 22:23:20|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|0
1614637410000|2021-03-01 22:23:30|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614637430000|2021-03-01 22:23:50|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|0
1614637440000|2021-03-01 22:24:00|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614637520000|2021-03-01 22:25:20|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|0
1614637530000|2021-03-01 22:25:30|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614637590000|2021-03-01 22:26:30|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.2|2278.4|0
1614637630000|2021-03-01 22:27:10|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614637640000|2021-03-01 22:27:20|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|0
1614637720000|2021-03-01 22:28:40|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614637860000|2021-03-01 22:31:00|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|0
1614637990000|2021-03-01 22:33:10|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614638310000|2021-03-01 22:38:30|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|0
1614638370000|2021-03-01 22:39:30|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|0
1614638560000|2021-03-01 22:42:40|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|2279.3|2278.5|0
1614638670000|2021-03-01 22:44:30|2279.4|2278.6|2279.4|2278.6|2279.4|2278.6|2279.4|2278.6|0
1614638750000|2021-03-01 22:45:50|2279.5|2278.7|2279.5|2278.7|2279.5|2278.7|2279.5|2278.7|0
1614639110000|2021-03-01 22:51:50|2279.6|2278.8|2279.6|2278.8|2279.6|2278.8|2279.6|2278.8|0
1614639140000|2021-03-01 22:52:20|2279.5|2278.7|2279.5|2278.7|2279.5|2278.7|2279.5|2278.7|0
1614639200000|2021-03-01 22:53:20|2279.6|2278.8|2279.6|2278.8|2279.6|2278.8|2279.6|2278.8|0
1614639210000|2021-03-01 22:53:30|2279.5|2278.7|2279.5|2278.7|2279.6|2278.8|2279.5|2278.7|0
1614639230000|2021-03-01 22:53:50|2279.6|2278.8|2279.6|2278.8|2279.6|2278.8|2279.6|2278.8|0
1614639280000|2021-03-01 22:54:40|2279.5|2278.7|2279.5|2278.7|2279.5|2278.7|2279.5|2278.7|0
1614639370000|2021-03-01 22:56:10|2279.6|2278.8|2279.5|2278.7|2279.6|2278.8|2279.5|2278.7|0
1614639380000|2021-03-01 22:56:20|2279.6|2278.8|2279.6|2278.8|2279.6|2278.8|2279.6|2278.8|0
1614639540000|2021-03-01 22:59:00|2279.5|2278.7|2279.5|2278.7|2279.5|2278.7|2279.5|2278.7|0
1614639590000|2021-03-01 22:59:50|2279.6|2278.8|2279.6|2278.8|2279.6|2278.8|2279.6|2278.8|0
1614639600000|2021-03-01 23:00:00|2279.4|2278.6|2279.9|2279.6|2279.9|2279.6|2278.7|2278.4|14
1614639610000|2021-03-01 23:00:10|2279.7|2279.4|2279.9|2279.6|2280|2279.7|2279.7|2279.4|14
1614639620000|2021-03-01 23:00:20|||||||||1
1614639630000|2021-03-01 23:00:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|7
1614639640000|2021-03-01 23:00:40|||||||||8
1614639650000|2021-03-01 23:00:50|2280|2279.7|2280|2279.7|2280.8|2280.5|2280|2279.7|28
1614639660000|2021-03-01 23:01:00|2280.4|2280.1|2280.8|2280.5|2280.8|2280.5|2280.2|2279.9|32
1614639670000|2021-03-01 23:01:10|2280.4|2280.1|2280.1|2279.8|2280.5|2280.2|2279.8|2279.5|17
1614639680000|2021-03-01 23:01:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1614639690000|2021-03-01 23:01:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|3
1614639700000|2021-03-01 23:01:40|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.2|2279.9|3
1614639710000|2021-03-01 23:01:50|2280.7|2280.4|2281|2280.7|2281.1|2280.8|2280.7|2280.4|18
1614639720000|2021-03-01 23:02:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|3
1614639730000|2021-03-01 23:02:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|12
1614639750000|2021-03-01 23:02:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1614639760000|2021-03-01 23:02:40|2280.7|2280.4|2281.3|2281|2281.3|2281|2280.7|2280.4|5
1614639770000|2021-03-01 23:02:50|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|4
1614639780000|2021-03-01 23:03:00|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|4
1614639790000|2021-03-01 23:03:10|||||||||2
1614639800000|2021-03-01 23:03:20|||||||||1
1614639810000|2021-03-01 23:03:30|2281.1|2280.8|2281.4|2281.1|2281.4|2281.1|2281.1|2280.8|3
1614639830000|2021-03-01 23:03:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|3
1614639840000|2021-03-01 23:04:00|2281.5|2281.2|2280.9|2280.6|2281.6|2281.3|2280.9|2280.6|10
1614639850000|2021-03-01 23:04:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1614639880000|2021-03-01 23:04:40|||||||||1
1614639900000|2021-03-01 23:05:00|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|4
1614639920000|2021-03-01 23:05:20|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|4
1614639930000|2021-03-01 23:05:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|3
1614639950000|2021-03-01 23:05:50|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|4
1614639980000|2021-03-01 23:06:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1614640000000|2021-03-01 23:06:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1614640020000|2021-03-01 23:07:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.1|2280.8|6
1614640030000|2021-03-01 23:07:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1614640040000|2021-03-01 23:07:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1614640060000|2021-03-01 23:07:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1614640070000|2021-03-01 23:07:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1614640080000|2021-03-01 23:08:00|||||||||7
1614640090000|2021-03-01 23:08:10|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1614640110000|2021-03-01 23:08:30|2280.6|2280.3|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|5
1614640120000|2021-03-01 23:08:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|7
1614640130000|2021-03-01 23:08:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1614640140000|2021-03-01 23:09:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|6
1614640150000|2021-03-01 23:09:10|2280.6|2280.3|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|3
1614640170000|2021-03-01 23:09:30|2280.6|2280.3|2280.1|2279.8|2280.6|2280.3|2280.1|2279.8|2
1614640180000|2021-03-01 23:09:40|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.1|2279.8|4
1614640190000|2021-03-01 23:09:50|2281|2280.7|2280.6|2280.3|2281|2280.7|2280.6|2280.3|3
1614640200000|2021-03-01 23:10:00|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|5
1614640210000|2021-03-01 23:10:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|3
1614640220000|2021-03-01 23:10:20|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|7
1614640230000|2021-03-01 23:10:30|||||||||2
1614640240000|2021-03-01 23:10:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1614640250000|2021-03-01 23:10:50|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|5
1614640260000|2021-03-01 23:11:00|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|7
1614640270000|2021-03-01 23:11:10|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|4
1614640280000|2021-03-01 23:11:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|3
1614640290000|2021-03-01 23:11:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1614640300000|2021-03-01 23:11:40|2280.8|2280.5|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|5
1614640330000|2021-03-01 23:12:10|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|3
1614640340000|2021-03-01 23:12:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|6
1614640350000|2021-03-01 23:12:30|2281.3|2281|2280.7|2280.4|2281.3|2281|2280.7|2280.4|2
1614640380000|2021-03-01 23:13:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|5
1614640390000|2021-03-01 23:13:10|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|3
1614640400000|2021-03-01 23:13:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|4
1614640410000|2021-03-01 23:13:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|5
1614640420000|2021-03-01 23:13:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1614640430000|2021-03-01 23:13:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1614640440000|2021-03-01 23:14:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1614640450000|2021-03-01 23:14:10|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1614640460000|2021-03-01 23:14:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1614640470000|2021-03-01 23:14:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1614640490000|2021-03-01 23:14:50|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|5
1614640500000|2021-03-01 23:15:00|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|10
1614640510000|2021-03-01 23:15:10|2280.3|2280|2280.1|2279.8|2280.3|2280|2280.1|2279.8|8
1614640540000|2021-03-01 23:15:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1614640550000|2021-03-01 23:15:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1614640560000|2021-03-01 23:16:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|5
1614640590000|2021-03-01 23:16:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1614640600000|2021-03-01 23:16:40|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|6
1614640630000|2021-03-01 23:17:10|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|6
1614640640000|2021-03-01 23:17:20|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|2
1614640680000|2021-03-01 23:18:00|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|4
1614640700000|2021-03-01 23:18:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1614640760000|2021-03-01 23:19:20|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|4
1614640780000|2021-03-01 23:19:40|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|14
1614640790000|2021-03-01 23:19:50|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|8
1614640800000|2021-03-01 23:20:00|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|5
1614640810000|2021-03-01 23:20:10|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|4
1614640840000|2021-03-01 23:20:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|5
1614640920000|2021-03-01 23:22:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|16
1614640930000|2021-03-01 23:22:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2
1614640950000|2021-03-01 23:22:30|2279.2|2278.9|2278.9|2278.6|2279.2|2278.9|2278.9|2278.6|8
1614640960000|2021-03-01 23:22:40|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.3|2278|9
1614640970000|2021-03-01 23:22:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1614640980000|2021-03-01 23:23:00|2277.9|2277.6|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|14
1614640990000|2021-03-01 23:23:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1614641000000|2021-03-01 23:23:20|2277.3|2277|2277.3|2277|2277.3|2277|2277|2276.7|5
1614641010000|2021-03-01 23:23:30|2277.9|2277.6|2278.3|2278|2278.3|2278|2277.9|2277.6|2
1614641030000|2021-03-01 23:23:50|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|2
1614641040000|2021-03-01 23:24:00|2277.7|2277.4|2277.3|2277|2277.7|2277.4|2277.3|2277|5
1614641060000|2021-03-01 23:24:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1614641070000|2021-03-01 23:24:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1614641080000|2021-03-01 23:24:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1614641090000|2021-03-01 23:24:50|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|13
1614641110000|2021-03-01 23:25:10|2278.5|2278.2|2279.2|2278.9|2279.3|2279|2278.5|2278.2|7
1614641130000|2021-03-01 23:25:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1614641140000|2021-03-01 23:25:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1614641150000|2021-03-01 23:25:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1614641160000|2021-03-01 23:26:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2
1614641170000|2021-03-01 23:26:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1614641210000|2021-03-01 23:26:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1614641250000|2021-03-01 23:27:30|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1614641280000|2021-03-01 23:28:00|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|2
1614641290000|2021-03-01 23:28:10|||||||||1
1614641320000|2021-03-01 23:28:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|4
1614641350000|2021-03-01 23:29:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|5
1614641360000|2021-03-01 23:29:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1614641400000|2021-03-01 23:30:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1614641420000|2021-03-01 23:30:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1614641440000|2021-03-01 23:30:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1614641450000|2021-03-01 23:30:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1614641470000|2021-03-01 23:31:10|||||||||1
1614641550000|2021-03-01 23:32:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1614641580000|2021-03-01 23:33:00|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1614641590000|2021-03-01 23:33:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1614641600000|2021-03-01 23:33:20|||||||||1
1614641610000|2021-03-01 23:33:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1614641620000|2021-03-01 23:33:40|||||||||1
1614641640000|2021-03-01 23:34:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1614641650000|2021-03-01 23:34:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2
1614641710000|2021-03-01 23:35:10|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1614641740000|2021-03-01 23:35:40|||||||||1
1614641760000|2021-03-01 23:36:00|2280.1|2279.8|2279.7|2279.4|2280.1|2279.8|2279.7|2279.4|3
1614641800000|2021-03-01 23:36:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1614641810000|2021-03-01 23:36:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1614641920000|2021-03-01 23:38:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1614641940000|2021-03-01 23:39:00|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1614641990000|2021-03-01 23:39:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1614642000000|2021-03-01 23:40:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1614642010000|2021-03-01 23:40:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1614642040000|2021-03-01 23:40:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1614642090000|2021-03-01 23:41:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1614642100000|2021-03-01 23:41:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|3
1614642150000|2021-03-01 23:42:30|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|3
1614642270000|2021-03-01 23:44:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|6
1614642280000|2021-03-01 23:44:40|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|3
1614642290000|2021-03-01 23:44:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|4
1614642300000|2021-03-01 23:45:00|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|7
1614642310000|2021-03-01 23:45:10|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|3
1614642320000|2021-03-01 23:45:20|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|2
1614642360000|2021-03-01 23:46:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1614642400000|2021-03-01 23:46:40|||||||||1
1614642450000|2021-03-01 23:47:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1614642460000|2021-03-01 23:47:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1614642470000|2021-03-01 23:47:50|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|4
1614642490000|2021-03-01 23:48:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|3
1614642560000|2021-03-01 23:49:20|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|4
1614642590000|2021-03-01 23:49:50|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|4
1614642620000|2021-03-01 23:50:20|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2279.1|2278.8|7
1614642640000|2021-03-01 23:50:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1614642670000|2021-03-01 23:51:10|||||||||1
1614642720000|2021-03-01 23:52:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1614642750000|2021-03-01 23:52:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1614642790000|2021-03-01 23:53:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1614642810000|2021-03-01 23:53:30|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|3
1614642830000|2021-03-01 23:53:50|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|3
1614642840000|2021-03-01 23:54:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1614642850000|2021-03-01 23:54:10|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1614642960000|2021-03-01 23:56:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1614642980000|2021-03-01 23:56:20|||||||||1
1614643100000|2021-03-01 23:58:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1614643150000|2021-03-01 23:59:10|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1614643160000|2021-03-01 23:59:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|4
1614643200000|2021-03-02 00:00:00|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|10
1614643220000|2021-03-02 00:00:20|2278.3|2278|2277.5|2277.2|2278.3|2278|2277.1|2276.8|16
1614643230000|2021-03-02 00:00:30|2277.8|2277.5|2278.2|2277.9|2278.2|2277.9|2277.8|2277.5|2
1614643240000|2021-03-02 00:00:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1614643270000|2021-03-02 00:01:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1614643290000|2021-03-02 00:01:30|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|5
1614643320000|2021-03-02 00:02:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1614643330000|2021-03-02 00:02:10|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|3
1614643340000|2021-03-02 00:02:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1614643350000|2021-03-02 00:02:30|2277.6|2277.3|2278|2277.7|2278|2277.7|2277.6|2277.3|2
1614643360000|2021-03-02 00:02:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1614643370000|2021-03-02 00:02:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1614643380000|2021-03-02 00:03:00|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|6
1614643390000|2021-03-02 00:03:10|2280.1|2279.8|2280.1|2279.8|2280.6|2280.3|2280.1|2279.8|37
1614643400000|2021-03-02 00:03:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1614643420000|2021-03-02 00:03:40|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1614643430000|2021-03-02 00:03:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|3
1614643440000|2021-03-02 00:04:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1614643450000|2021-03-02 00:04:10|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|15
1614643460000|2021-03-02 00:04:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|4
1614643470000|2021-03-02 00:04:30|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2279.9|2279.6|4
1614643480000|2021-03-02 00:04:40|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1614643490000|2021-03-02 00:04:50|2279.7|2279.4|2279.3|2279|2279.7|2279.4|2279.3|2279|2
1614643500000|2021-03-02 00:05:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1614643520000|2021-03-02 00:05:20|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|2
1614643540000|2021-03-02 00:05:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2
1614643550000|2021-03-02 00:05:50|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|2
1614643590000|2021-03-02 00:06:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1614643600000|2021-03-02 00:06:40|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|2
1614643610000|2021-03-02 00:06:50|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2277.9|2277.6|5
1614643630000|2021-03-02 00:07:10|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|2
1614643650000|2021-03-02 00:07:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1614643660000|2021-03-02 00:07:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1614643690000|2021-03-02 00:08:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1614643700000|2021-03-02 00:08:20|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|8
1614643710000|2021-03-02 00:08:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1614643720000|2021-03-02 00:08:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1614643730000|2021-03-02 00:08:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1614643740000|2021-03-02 00:09:00|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|9
1614643750000|2021-03-02 00:09:10|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|9
1614643760000|2021-03-02 00:09:20|||||||||1
1614643770000|2021-03-02 00:09:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1614643800000|2021-03-02 00:10:00|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|4
1614643820000|2021-03-02 00:10:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1614643830000|2021-03-02 00:10:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1614643840000|2021-03-02 00:10:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1614643860000|2021-03-02 00:11:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1614643870000|2021-03-02 00:11:10|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|2
1614643880000|2021-03-02 00:11:20|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|3
1614643890000|2021-03-02 00:11:30|2277.9|2277.6|2277.4|2277.1|2277.9|2277.6|2277.4|2277.1|2
1614643900000|2021-03-02 00:11:40|||||||||1
1614643910000|2021-03-02 00:11:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1614643930000|2021-03-02 00:12:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1614643940000|2021-03-02 00:12:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1614643970000|2021-03-02 00:12:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|10
1614643980000|2021-03-02 00:13:00|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|3
1614644010000|2021-03-02 00:13:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1614644100000|2021-03-02 00:15:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1614644120000|2021-03-02 00:15:20|2277|2276.7|2277|2276.7|2277|2276.7|2276.7|2276.4|5
1614644130000|2021-03-02 00:15:30|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|2
1614644140000|2021-03-02 00:15:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|4
1614644160000|2021-03-02 00:16:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1614644190000|2021-03-02 00:16:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2
1614644200000|2021-03-02 00:16:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1614644210000|2021-03-02 00:16:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1614644230000|2021-03-02 00:17:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1614644240000|2021-03-02 00:17:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1614644250000|2021-03-02 00:17:30|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|2
1614644260000|2021-03-02 00:17:40|||||||||1
1614644280000|2021-03-02 00:18:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1614644290000|2021-03-02 00:18:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1614644300000|2021-03-02 00:18:20|||||||||1
1614644310000|2021-03-02 00:18:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1614644330000|2021-03-02 00:18:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1614644340000|2021-03-02 00:19:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|3
1614644350000|2021-03-02 00:19:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|4
1614644370000|2021-03-02 00:19:30|2277.1|2276.8|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|4
1614644390000|2021-03-02 00:19:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|3
1614644420000|2021-03-02 00:20:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1614644440000|2021-03-02 00:20:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1614644480000|2021-03-02 00:21:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1614644560000|2021-03-02 00:22:40|2278.1|2277.8|2278.5|2278.2|2278.5|2278.2|2278.1|2277.8|3
1614644580000|2021-03-02 00:23:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|8
1614644610000|2021-03-02 00:23:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1614644620000|2021-03-02 00:23:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1614644640000|2021-03-02 00:24:00|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|2
1614644660000|2021-03-02 00:24:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1614644670000|2021-03-02 00:24:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1614644710000|2021-03-02 00:25:10|2278.1|2277.8|2277.7|2277.4|2278.1|2277.8|2277.7|2277.4|23
1614644720000|2021-03-02 00:25:20|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1614644760000|2021-03-02 00:26:00|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|7
1614644770000|2021-03-02 00:26:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1614644780000|2021-03-02 00:26:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1614644790000|2021-03-02 00:26:30|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|3
1614644800000|2021-03-02 00:26:40|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|3
1614644820000|2021-03-02 00:27:00|2279.5|2279.2|2280|2279.7|2280|2279.7|2279.5|2279.2|7
1614644830000|2021-03-02 00:27:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|19
1614644840000|2021-03-02 00:27:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1614644860000|2021-03-02 00:27:40|2280.4|2280.1|2280.1|2279.8|2280.5|2280.2|2280.1|2279.8|8
1614644900000|2021-03-02 00:28:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1614644910000|2021-03-02 00:28:30|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|5
1614644920000|2021-03-02 00:28:40|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|4
1614644930000|2021-03-02 00:28:50|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|2
1614644960000|2021-03-02 00:29:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1614644990000|2021-03-02 00:29:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|3
1614645000000|2021-03-02 00:30:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|7
1614645010000|2021-03-02 00:30:10|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|4
1614645050000|2021-03-02 00:30:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|3
1614645060000|2021-03-02 00:31:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2
1614645130000|2021-03-02 00:32:10|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.1|2277.8|6
1614645180000|2021-03-02 00:33:00|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1614645200000|2021-03-02 00:33:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1614645270000|2021-03-02 00:34:30|||||||||1
1614645300000|2021-03-02 00:35:00|||||||||4
1614645310000|2021-03-02 00:35:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|4
1614645340000|2021-03-02 00:35:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1614645350000|2021-03-02 00:35:50|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|3
1614645390000|2021-03-02 00:36:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1614645440000|2021-03-02 00:37:20|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|2
1614645450000|2021-03-02 00:37:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1614645460000|2021-03-02 00:37:40|||||||||2
1614645470000|2021-03-02 00:37:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1614645480000|2021-03-02 00:38:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1614645490000|2021-03-02 00:38:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1614645520000|2021-03-02 00:38:40|||||||||1
1614645540000|2021-03-02 00:39:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1614645550000|2021-03-02 00:39:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1614645560000|2021-03-02 00:39:20|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1614645580000|2021-03-02 00:39:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1614645640000|2021-03-02 00:40:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1614645680000|2021-03-02 00:41:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1614645710000|2021-03-02 00:41:50|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|2
1614645730000|2021-03-02 00:42:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|12
1614645740000|2021-03-02 00:42:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1614645750000|2021-03-02 00:42:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1614645760000|2021-03-02 00:42:40|||||||||1
1614645770000|2021-03-02 00:42:50|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|5
1614645790000|2021-03-02 00:43:10|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|15
1614645800000|2021-03-02 00:43:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|6
1614645810000|2021-03-02 00:43:30|||||||||4
1614645830000|2021-03-02 00:43:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|3
1614645860000|2021-03-02 00:44:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1614645880000|2021-03-02 00:44:40|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1614645930000|2021-03-02 00:45:30|2279.9|2279.6|2280.1|2279.8|2280.2|2279.9|2279.8|2279.5|12
1614645950000|2021-03-02 00:45:50|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1614645960000|2021-03-02 00:46:00|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|2
1614645970000|2021-03-02 00:46:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|5
1614645980000|2021-03-02 00:46:20|2280|2279.7|2279.6|2279.3|2280|2279.7|2279.6|2279.3|2
1614646010000|2021-03-02 00:46:50|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|16
1614646020000|2021-03-02 00:47:00|2279.6|2279.3|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|29
1614646030000|2021-03-02 00:47:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|12
1614646040000|2021-03-02 00:47:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|13
1614646060000|2021-03-02 00:47:40|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|10
1614646070000|2021-03-02 00:47:50|2279.1|2278.8|2278.9|2278.6|2279.2|2278.9|2278.9|2278.6|4
1614646080000|2021-03-02 00:48:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1614646090000|2021-03-02 00:48:10|||||||||1
1614646100000|2021-03-02 00:48:20|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|3
1614646110000|2021-03-02 00:48:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1614646120000|2021-03-02 00:48:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1614646150000|2021-03-02 00:49:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1614646190000|2021-03-02 00:49:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1614646200000|2021-03-02 00:50:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1614646210000|2021-03-02 00:50:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1614646230000|2021-03-02 00:50:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1614646350000|2021-03-02 00:52:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1614646420000|2021-03-02 00:53:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1614646430000|2021-03-02 00:53:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1614646440000|2021-03-02 00:54:00|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|2
1614646470000|2021-03-02 00:54:30|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|5
1614646490000|2021-03-02 00:54:50|||||||||1
1614646530000|2021-03-02 00:55:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1614646560000|2021-03-02 00:56:00|||||||||2
1614646570000|2021-03-02 00:56:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1614646610000|2021-03-02 00:56:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1614646620000|2021-03-02 00:57:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1614646730000|2021-03-02 00:58:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1614646760000|2021-03-02 00:59:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1614646770000|2021-03-02 00:59:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1614646780000|2021-03-02 00:59:40|||||||||2
1614646790000|2021-03-02 00:59:50|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.8|2278.5|4
1614646800000|2021-03-02 01:00:00|2278.7|2278.4|2278.7|2278.4|2279|2278.7|2278.6|2278.3|11
1614646850000|2021-03-02 01:00:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1614646860000|2021-03-02 01:01:00|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|5
1614646870000|2021-03-02 01:01:10|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|2
1614646890000|2021-03-02 01:01:30|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|4
1614646900000|2021-03-02 01:01:40|||||||||15
1614646920000|2021-03-02 01:02:00|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|5
1614646960000|2021-03-02 01:02:40|||||||||2
1614646970000|2021-03-02 01:02:50|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|5
1614646980000|2021-03-02 01:03:00|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|3
1614646990000|2021-03-02 01:03:10|||||||||1
1614647040000|2021-03-02 01:04:00|2277.4|2277.1|2276.7|2276.4|2277.4|2277.1|2276.7|2276.4|6
1614647060000|2021-03-02 01:04:20|||||||||1
1614647080000|2021-03-02 01:04:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|6
1614647100000|2021-03-02 01:05:00|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|5
1614647110000|2021-03-02 01:05:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1614647130000|2021-03-02 01:05:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1614647150000|2021-03-02 01:05:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1614647160000|2021-03-02 01:06:00|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|3
1614647180000|2021-03-02 01:06:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1614647230000|2021-03-02 01:07:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1614647240000|2021-03-02 01:07:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1614647260000|2021-03-02 01:07:40|2276.8|2276.5|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|2
1614647290000|2021-03-02 01:08:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1614647310000|2021-03-02 01:08:30|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|2
1614647320000|2021-03-02 01:08:40|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1614647330000|2021-03-02 01:08:50|2276.6|2276.3|2276.1|2275.8|2276.6|2276.3|2276.1|2275.8|7
1614647340000|2021-03-02 01:09:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|8
1614647350000|2021-03-02 01:09:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1614647360000|2021-03-02 01:09:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1614647420000|2021-03-02 01:10:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1614647430000|2021-03-02 01:10:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1614647440000|2021-03-02 01:10:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1614647460000|2021-03-02 01:11:00|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|3
1614647490000|2021-03-02 01:11:30|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1614647500000|2021-03-02 01:11:40|2276.2|2275.9|2275.5|2275.2|2276.2|2275.9|2275.5|2275.2|35
1614647510000|2021-03-02 01:11:50|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|12
1614647520000|2021-03-02 01:12:00|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|9
1614647530000|2021-03-02 01:12:10|2275.2|2274.9|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|12
1614647540000|2021-03-02 01:12:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1614647560000|2021-03-02 01:12:40|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|22
1614647570000|2021-03-02 01:12:50|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|10
1614647600000|2021-03-02 01:13:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1614647610000|2021-03-02 01:13:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1614647660000|2021-03-02 01:14:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1614647670000|2021-03-02 01:14:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1614647680000|2021-03-02 01:14:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1614647700000|2021-03-02 01:15:00|2274.8|2274.5|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|2
1614647710000|2021-03-02 01:15:10|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|2
1614647720000|2021-03-02 01:15:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1614647730000|2021-03-02 01:15:30|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275|2274.7|13
1614647740000|2021-03-02 01:15:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1614647750000|2021-03-02 01:15:50|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|2
1614647760000|2021-03-02 01:16:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1614647770000|2021-03-02 01:16:10|||||||||1
1614647780000|2021-03-02 01:16:20|||||||||4
1614647790000|2021-03-02 01:16:30|2275.1|2274.8|2275|2274.7|2275.3|2275|2275|2274.7|5
1614647800000|2021-03-02 01:16:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1614647810000|2021-03-02 01:16:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|5
1614647820000|2021-03-02 01:17:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1614647830000|2021-03-02 01:17:10|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|5
1614647850000|2021-03-02 01:17:30|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|3
1614647860000|2021-03-02 01:17:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|4
1614647870000|2021-03-02 01:17:50|||||||||4
1614647900000|2021-03-02 01:18:20|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|15
1614647910000|2021-03-02 01:18:30|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1614647920000|2021-03-02 01:18:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1614647950000|2021-03-02 01:19:10|2276.2|2275.9|2276.6|2276.3|2276.6|2276.3|2276.2|2275.9|2
1614647960000|2021-03-02 01:19:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1614647990000|2021-03-02 01:19:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1614648010000|2021-03-02 01:20:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1614648030000|2021-03-02 01:20:30|2275.2|2274.9|2274.7|2274.4|2275.2|2274.9|2274.4|2274.1|16
1614648040000|2021-03-02 01:20:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1614648050000|2021-03-02 01:20:50|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|6
1614648070000|2021-03-02 01:21:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1614648080000|2021-03-02 01:21:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|3
1614648090000|2021-03-02 01:21:30|||||||||1
1614648100000|2021-03-02 01:21:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1614648150000|2021-03-02 01:22:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1614648160000|2021-03-02 01:22:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1614648170000|2021-03-02 01:22:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1614648180000|2021-03-02 01:23:00|||||||||1
1614648230000|2021-03-02 01:23:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1614648270000|2021-03-02 01:24:30|2275.1|2274.8|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|3
1614648300000|2021-03-02 01:25:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1614648310000|2021-03-02 01:25:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1614648320000|2021-03-02 01:25:20|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|3
1614648330000|2021-03-02 01:25:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1614648360000|2021-03-02 01:26:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|5
1614648400000|2021-03-02 01:26:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1614648420000|2021-03-02 01:27:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1614648440000|2021-03-02 01:27:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1614648450000|2021-03-02 01:27:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1614648490000|2021-03-02 01:28:10|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|8
1614648540000|2021-03-02 01:29:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1614648570000|2021-03-02 01:29:30|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|15
1614648580000|2021-03-02 01:29:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1614648590000|2021-03-02 01:29:50|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|5
1614648600000|2021-03-02 01:30:00|2275.2|2274.9|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|4
1614648610000|2021-03-02 01:30:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1614648630000|2021-03-02 01:30:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1614648640000|2021-03-02 01:30:40|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|3
1614648650000|2021-03-02 01:30:50|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|7
1614648660000|2021-03-02 01:31:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1614648670000|2021-03-02 01:31:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1614648690000|2021-03-02 01:31:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|2
1614648710000|2021-03-02 01:31:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1614648720000|2021-03-02 01:32:00|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|4
1614648730000|2021-03-02 01:32:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|6
1614648750000|2021-03-02 01:32:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1614648770000|2021-03-02 01:32:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|4
1614648780000|2021-03-02 01:33:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1614648790000|2021-03-02 01:33:10|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|2
1614648800000|2021-03-02 01:33:20|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|7
1614648830000|2021-03-02 01:33:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|4
1614648840000|2021-03-02 01:34:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1614648860000|2021-03-02 01:34:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1614648870000|2021-03-02 01:34:30|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|2
1614648900000|2021-03-02 01:35:00|2273.8|2273.5|2274|2273.7|2274.1|2273.8|2273.8|2273.5|7
1614648910000|2021-03-02 01:35:10|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|104
1614648920000|2021-03-02 01:35:20|2273.6|2273.3|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|8
1614648930000|2021-03-02 01:35:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|3
1614648940000|2021-03-02 01:35:40|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|15
1614648950000|2021-03-02 01:35:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2
1614648960000|2021-03-02 01:36:00|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|100
1614648970000|2021-03-02 01:36:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.3|2273|9
1614648980000|2021-03-02 01:36:20|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|17
1614648990000|2021-03-02 01:36:30|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|6
1614649000000|2021-03-02 01:36:40|2274|2273.7|2274.1|2273.8|2274.5|2274.2|2274|2273.7|8
1614649010000|2021-03-02 01:36:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|3
1614649020000|2021-03-02 01:37:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|4
1614649030000|2021-03-02 01:37:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|3
1614649040000|2021-03-02 01:37:20|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|9
1614649050000|2021-03-02 01:37:30|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.3|2274|17
1614649060000|2021-03-02 01:37:40|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|18
1614649070000|2021-03-02 01:37:50|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|7
1614649080000|2021-03-02 01:38:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|6
1614649090000|2021-03-02 01:38:10|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273.2|2272.9|29
1614649100000|2021-03-02 01:38:20|2273.5|2273.2|2273.9|2273.6|2273.9|2273.6|2273.5|2273.2|12
1614649110000|2021-03-02 01:38:30|2274|2273.7|2274.3|2274|2274.3|2274|2273.9|2273.6|12
1614649120000|2021-03-02 01:38:40|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|4
1614649130000|2021-03-02 01:38:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1614649140000|2021-03-02 01:39:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1614649150000|2021-03-02 01:39:10|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|3
1614649160000|2021-03-02 01:39:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1614649180000|2021-03-02 01:39:40|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|2
1614649190000|2021-03-02 01:39:50|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1614649200000|2021-03-02 01:40:00|2274.2|2273.9|2273.6|2273.3|2274.2|2273.9|2273.6|2273.3|13
1614649210000|2021-03-02 01:40:10|2273.8|2273.5|2273.7|2273.4|2274.1|2273.8|2273.6|2273.3|28
1614649220000|2021-03-02 01:40:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1614649230000|2021-03-02 01:40:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|6
1614649240000|2021-03-02 01:40:40|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|17
1614649250000|2021-03-02 01:40:50|2273.3|2273|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|24
1614649260000|2021-03-02 01:41:00|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|92
1614649270000|2021-03-02 01:41:10|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|8
1614649280000|2021-03-02 01:41:20|2273.2|2272.9|2273.9|2273.6|2273.9|2273.6|2273.2|2272.9|26
1614649290000|2021-03-02 01:41:30|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.3|2273|4
1614649310000|2021-03-02 01:41:50|2273.7|2273.4|2273.3|2273|2273.7|2273.4|2273.3|2273|2
1614649320000|2021-03-02 01:42:00|2273.4|2273.1|2274|2273.7|2274|2273.7|2273.4|2273.1|8
1614649350000|2021-03-02 01:42:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1614649360000|2021-03-02 01:42:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|3
1614649370000|2021-03-02 01:42:50|2274.2|2273.9|2273.8|2273.5|2274.2|2273.9|2273.8|2273.5|3
1614649380000|2021-03-02 01:43:00|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.6|2273.3|3
1614649400000|2021-03-02 01:43:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1614649420000|2021-03-02 01:43:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1614649440000|2021-03-02 01:44:00|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|11
1614649460000|2021-03-02 01:44:20|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|3
1614649490000|2021-03-02 01:44:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1614649500000|2021-03-02 01:45:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|55
1614649510000|2021-03-02 01:45:10|2273.3|2273|2272.6|2272.3|2273.3|2273|2272.2|2271.9|69
1614649520000|2021-03-02 01:45:20|2272.5|2272.2|2272.5|2272.2|2272.9|2272.6|2272.5|2272.2|8
1614649530000|2021-03-02 01:45:30|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|4
1614649540000|2021-03-02 01:45:40|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|9
1614649550000|2021-03-02 01:45:50|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|4
1614649560000|2021-03-02 01:46:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|3
1614649570000|2021-03-02 01:46:10|2273|2272.7|2273.6|2273.3|2273.6|2273.3|2273|2272.7|21
1614649580000|2021-03-02 01:46:20|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|5
1614649590000|2021-03-02 01:46:30|||||||||1
1614649600000|2021-03-02 01:46:40|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|5
1614649610000|2021-03-02 01:46:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1614649620000|2021-03-02 01:47:00|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|20
1614649630000|2021-03-02 01:47:10|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|15
1614649640000|2021-03-02 01:47:20|||||||||1
1614649650000|2021-03-02 01:47:30|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|14
1614649660000|2021-03-02 01:47:40|2273.4|2273.1|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|16
1614649670000|2021-03-02 01:47:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|8
1614649680000|2021-03-02 01:48:00|||||||||3
1614649690000|2021-03-02 01:48:10|||||||||1
1614649700000|2021-03-02 01:48:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|6
1614649710000|2021-03-02 01:48:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|5
1614649720000|2021-03-02 01:48:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|2
1614649730000|2021-03-02 01:48:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2
1614649740000|2021-03-02 01:49:00|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|8
1614649750000|2021-03-02 01:49:10|||||||||2
1614649760000|2021-03-02 01:49:20|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1614649780000|2021-03-02 01:49:40|2273.2|2272.9|2273.4|2273.1|2273.7|2273.4|2273|2272.7|5
1614649790000|2021-03-02 01:49:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1614649800000|2021-03-02 01:50:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|11
1614649810000|2021-03-02 01:50:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1614649830000|2021-03-02 01:50:30|2272.4|2272.1|2270.4|2270.1|2272.4|2272.1|2270.2|2269.9|245
1614649840000|2021-03-02 01:50:40|2270.5|2270.2|2270.1|2269.8|2270.7|2270.4|2270.1|2269.8|38
1614649850000|2021-03-02 01:50:50|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.1|2269.8|32
1614649860000|2021-03-02 01:51:00|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2269.7|2269.4|37
1614649870000|2021-03-02 01:51:10|2269.9|2269.6|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|9
1614649880000|2021-03-02 01:51:20|2270|2269.7|2269.8|2269.5|2270.3|2270|2269.8|2269.5|15
1614649890000|2021-03-02 01:51:30|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|9
1614649900000|2021-03-02 01:51:40|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|10
1614649910000|2021-03-02 01:51:50|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|2
1614649920000|2021-03-02 01:52:00|2269.3|2269|2269.4|2269.1|2269.6|2269.3|2269.3|2269|5
1614649930000|2021-03-02 01:52:10|2269.5|2269.2|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|10
1614649940000|2021-03-02 01:52:20|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|8
1614649950000|2021-03-02 01:52:30|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270|2269.7|11
1614649960000|2021-03-02 01:52:40|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|5
1614649970000|2021-03-02 01:52:50|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|9
1614649980000|2021-03-02 01:53:00|2269.9|2269.6|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|6
1614649990000|2021-03-02 01:53:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1614650000000|2021-03-02 01:53:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1614650010000|2021-03-02 01:53:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1614650020000|2021-03-02 01:53:40|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2270|2269.7|5
1614650030000|2021-03-02 01:53:50|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|6
1614650040000|2021-03-02 01:54:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1614650050000|2021-03-02 01:54:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1614650060000|2021-03-02 01:54:20|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|5
1614650070000|2021-03-02 01:54:30|||||||||1
1614650080000|2021-03-02 01:54:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1614650090000|2021-03-02 01:54:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1614650100000|2021-03-02 01:55:00|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1614650120000|2021-03-02 01:55:20|||||||||1
1614650130000|2021-03-02 01:55:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1614650140000|2021-03-02 01:55:40|||||||||1
1614650150000|2021-03-02 01:55:50|2270.3|2270|2271|2270.7|2271|2270.7|2270.3|2270|2
1614650160000|2021-03-02 01:56:00|2271.4|2271.1|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|10
1614650170000|2021-03-02 01:56:10|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|4
1614650180000|2021-03-02 01:56:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1614650220000|2021-03-02 01:57:00|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1614650230000|2021-03-02 01:57:10|||||||||1
1614650240000|2021-03-02 01:57:20|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1614650250000|2021-03-02 01:57:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1614650260000|2021-03-02 01:57:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1614650300000|2021-03-02 01:58:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|5
1614650310000|2021-03-02 01:58:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1614650320000|2021-03-02 01:58:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1614650330000|2021-03-02 01:58:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1614650340000|2021-03-02 01:59:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|3
1614650350000|2021-03-02 01:59:10|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|3
1614650360000|2021-03-02 01:59:20|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1614650400000|2021-03-02 02:00:00|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.1|2269.8|8
1614650410000|2021-03-02 02:00:10|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|5
1614650420000|2021-03-02 02:00:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1614650440000|2021-03-02 02:00:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1614650450000|2021-03-02 02:00:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|3
1614650460000|2021-03-02 02:01:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|6
1614650470000|2021-03-02 02:01:10|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|5
1614650480000|2021-03-02 02:01:20|2270|2269.7|2270.3|2270|2270.3|2270|2270|2269.7|9
1614650500000|2021-03-02 02:01:40|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|10
1614650510000|2021-03-02 02:01:50|||||||||1
1614650520000|2021-03-02 02:02:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1614650530000|2021-03-02 02:02:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1614650540000|2021-03-02 02:02:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1614650550000|2021-03-02 02:02:30|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|7
1614650580000|2021-03-02 02:03:00|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|4
1614650590000|2021-03-02 02:03:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1614650610000|2021-03-02 02:03:30|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|7
1614650620000|2021-03-02 02:03:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1614650630000|2021-03-02 02:03:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|3
1614650640000|2021-03-02 02:04:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1614650660000|2021-03-02 02:04:20|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|4
1614650680000|2021-03-02 02:04:40|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|4
1614650690000|2021-03-02 02:04:50|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|4
1614650700000|2021-03-02 02:05:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1614650730000|2021-03-02 02:05:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|3
1614650740000|2021-03-02 02:05:40|2271.5|2271.2|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|6
1614650750000|2021-03-02 02:05:50|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|8
1614650760000|2021-03-02 02:06:00|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|21
1614650770000|2021-03-02 02:06:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|3
1614650780000|2021-03-02 02:06:20|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|9
1614650810000|2021-03-02 02:06:50|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|4
1614650850000|2021-03-02 02:07:30|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|11
1614650860000|2021-03-02 02:07:40|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|5
1614650870000|2021-03-02 02:07:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2
1614650880000|2021-03-02 02:08:00|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|3
1614650890000|2021-03-02 02:08:10|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|4
1614650940000|2021-03-02 02:09:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|3
1614650950000|2021-03-02 02:09:10|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|8
1614650960000|2021-03-02 02:09:20|||||||||1
1614650970000|2021-03-02 02:09:30|||||||||2
1614650980000|2021-03-02 02:09:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|10
1614651000000|2021-03-02 02:10:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1614651010000|2021-03-02 02:10:10|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1614651020000|2021-03-02 02:10:20|2272.8|2272.5|2273.3|2273|2273.3|2273|2272.8|2272.5|3
1614651030000|2021-03-02 02:10:30|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|6
1614651060000|2021-03-02 02:11:00|2273.2|2272.9|2272.8|2272.5|2273.2|2272.9|2272.7|2272.4|5
1614651080000|2021-03-02 02:11:20|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|2
1614651100000|2021-03-02 02:11:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1614651120000|2021-03-02 02:12:00|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1614651130000|2021-03-02 02:12:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1614651200000|2021-03-02 02:13:20|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|2
1614651210000|2021-03-02 02:13:30|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|3
1614651220000|2021-03-02 02:13:40|2272.9|2272.6|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|4
1614651230000|2021-03-02 02:13:50|2273.7|2273.4|2273.1|2272.8|2273.7|2273.4|2273.1|2272.8|18
1614651240000|2021-03-02 02:14:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1614651250000|2021-03-02 02:14:10|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1614651260000|2021-03-02 02:14:20|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|11
1614651270000|2021-03-02 02:14:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|4
1614651350000|2021-03-02 02:15:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1614651360000|2021-03-02 02:16:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1614651430000|2021-03-02 02:17:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2
1614651480000|2021-03-02 02:18:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1614651510000|2021-03-02 02:18:30|||||||||1
1614651550000|2021-03-02 02:19:10|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1614651560000|2021-03-02 02:19:20|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272.1|2271.8|5
1614651600000|2021-03-02 02:20:00|2271.3|2271|2271.7|2271.4|2271.7|2271.4|2271.2|2270.9|3
1614651620000|2021-03-02 02:20:20|||||||||2
1614651640000|2021-03-02 02:20:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1614651650000|2021-03-02 02:20:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|5
1614651660000|2021-03-02 02:21:00|2271.2|2270.9|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|2
1614651680000|2021-03-02 02:21:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1614651710000|2021-03-02 02:21:50|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|6
1614651720000|2021-03-02 02:22:00|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|11
1614651730000|2021-03-02 02:22:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|3
1614651740000|2021-03-02 02:22:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1614651750000|2021-03-02 02:22:30|2270.1|2269.8|2270|2269.7|2270.2|2269.9|2270|2269.7|5
1614651770000|2021-03-02 02:22:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|6
1614651780000|2021-03-02 02:23:00|2269.1|2268.8|2268.2|2267.9|2269.1|2268.8|2268.2|2267.9|14
1614651790000|2021-03-02 02:23:10|2268.1|2267.8|2267.7|2267.4|2268.1|2267.8|2267.7|2267.4|7
1614651800000|2021-03-02 02:23:20|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|2
1614651810000|2021-03-02 02:23:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|7
1614651820000|2021-03-02 02:23:40|2267.5|2267.2|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|10
1614651830000|2021-03-02 02:23:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1614651840000|2021-03-02 02:24:00|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.3|2266|37
1614651850000|2021-03-02 02:24:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|3
1614651860000|2021-03-02 02:24:20|2267.5|2267.2|2266.8|2266.5|2267.5|2267.2|2266.8|2266.5|4
1614651870000|2021-03-02 02:24:30|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|4
1614651880000|2021-03-02 02:24:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|7
1614651890000|2021-03-02 02:24:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1614651900000|2021-03-02 02:25:00|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|2
1614651910000|2021-03-02 02:25:10|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|3
1614651920000|2021-03-02 02:25:20|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|2
1614651930000|2021-03-02 02:25:30|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|6
1614651950000|2021-03-02 02:25:50|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|6
1614651960000|2021-03-02 02:26:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1614651970000|2021-03-02 02:26:10|2266.8|2266.5|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|3
1614651980000|2021-03-02 02:26:20|2266.5|2266.2|2266.2|2265.9|2266.7|2266.4|2266.2|2265.9|8
1614651990000|2021-03-02 02:26:30|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|13
1614652000000|2021-03-02 02:26:40|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|32
1614652010000|2021-03-02 02:26:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1614652020000|2021-03-02 02:27:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|9
1614652030000|2021-03-02 02:27:10|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|5
1614652040000|2021-03-02 02:27:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|2
1614652060000|2021-03-02 02:27:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1614652080000|2021-03-02 02:28:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1614652090000|2021-03-02 02:28:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1614652100000|2021-03-02 02:28:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1614652110000|2021-03-02 02:28:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1614652150000|2021-03-02 02:29:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|6
1614652160000|2021-03-02 02:29:20|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|24
1614652190000|2021-03-02 02:29:50|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|4
1614652200000|2021-03-02 02:30:00|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|39
1614652220000|2021-03-02 02:30:20|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|2
1614652230000|2021-03-02 02:30:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1614652240000|2021-03-02 02:30:40|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|2
1614652270000|2021-03-02 02:31:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1614652280000|2021-03-02 02:31:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|14
1614652290000|2021-03-02 02:31:30|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|36
1614652300000|2021-03-02 02:31:40|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|13
1614652310000|2021-03-02 02:31:50|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|9
1614652320000|2021-03-02 02:32:00|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|9
1614652330000|2021-03-02 02:32:10|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|4
1614652340000|2021-03-02 02:32:20|||||||||1
1614652350000|2021-03-02 02:32:30|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267.3|2267|10
1614652360000|2021-03-02 02:32:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1614652370000|2021-03-02 02:32:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|6
1614652380000|2021-03-02 02:33:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.8|2266.5|13
1614652390000|2021-03-02 02:33:10|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|5
1614652400000|2021-03-02 02:33:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1614652410000|2021-03-02 02:33:30|2267.2|2266.9|2266.6|2266.3|2267.2|2266.9|2266.6|2266.3|7
1614652440000|2021-03-02 02:34:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|2
1614652450000|2021-03-02 02:34:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1614652460000|2021-03-02 02:34:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|2
1614652470000|2021-03-02 02:34:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|5
1614652480000|2021-03-02 02:34:40|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|4
1614652490000|2021-03-02 02:34:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1614652520000|2021-03-02 02:35:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1614652530000|2021-03-02 02:35:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1614652550000|2021-03-02 02:35:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1614652560000|2021-03-02 02:36:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|2
1614652570000|2021-03-02 02:36:10|||||||||1
1614652580000|2021-03-02 02:36:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1614652600000|2021-03-02 02:36:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|4
1614652620000|2021-03-02 02:37:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1614652630000|2021-03-02 02:37:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1614652670000|2021-03-02 02:37:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1614652680000|2021-03-02 02:38:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1614652700000|2021-03-02 02:38:20|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|6
1614652710000|2021-03-02 02:38:30|||||||||1
1614652740000|2021-03-02 02:39:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1614652760000|2021-03-02 02:39:20|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|4
1614652770000|2021-03-02 02:39:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1614652780000|2021-03-02 02:39:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1614652790000|2021-03-02 02:39:50|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|5
1614652800000|2021-03-02 02:40:00|2266.1|2265.8|2265.6|2265.3|2266.1|2265.8|2265.6|2265.3|8
1614652820000|2021-03-02 02:40:20|2265.9|2265.6|2265.6|2265.3|2266|2265.7|2265.6|2265.3|3
1614652830000|2021-03-02 02:40:30|2265.4|2265.1|2264.4|2264.1|2265.4|2265.1|2264.4|2264.1|57
1614652840000|2021-03-02 02:40:40|2264.3|2264|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|17
1614652850000|2021-03-02 02:40:50|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|2
1614652860000|2021-03-02 02:41:00|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|5
1614652880000|2021-03-02 02:41:20|2264.7|2264.4|2265|2264.7|2265.1|2264.8|2264.7|2264.4|12
1614652890000|2021-03-02 02:41:30|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.6|2264.3|91
1614652900000|2021-03-02 02:41:40|2264.8|2264.5|2264.8|2264.5|2265.1|2264.8|2264.6|2264.3|57
1614652910000|2021-03-02 02:41:50|2264.9|2264.6|2265|2264.7|2265.3|2265|2264.8|2264.5|46
1614652920000|2021-03-02 02:42:00|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|87
1614652930000|2021-03-02 02:42:10|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|66
1614652940000|2021-03-02 02:42:20|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|9
1614652950000|2021-03-02 02:42:30|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|6
1614652960000|2021-03-02 02:42:40|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|74
1614652970000|2021-03-02 02:42:50|2265.7|2265.4|2265.4|2265.1|2265.9|2265.6|2265.4|2265.1|96
1614652980000|2021-03-02 02:43:00|2265.3|2265|2265.1|2264.8|2265.3|2265|2265|2264.7|26
1614652990000|2021-03-02 02:43:10|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|7
1614653000000|2021-03-02 02:43:20|2265.1|2264.8|2264.6|2264.3|2265.1|2264.8|2264.6|2264.3|3
1614653010000|2021-03-02 02:43:30|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|5
1614653020000|2021-03-02 02:43:40|2264.3|2264|2264.2|2263.9|2264.3|2264|2264|2263.7|14
1614653040000|2021-03-02 02:44:00|2264.3|2264|2264.1|2263.8|2264.3|2264|2263.8|2263.5|5
1614653050000|2021-03-02 02:44:10|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|6
1614653060000|2021-03-02 02:44:20|2263.8|2263.5|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|7
1614653070000|2021-03-02 02:44:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1614653080000|2021-03-02 02:44:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|2
1614653090000|2021-03-02 02:44:50|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|3
1614653100000|2021-03-02 02:45:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614653110000|2021-03-02 02:45:10|2264.3|2264|2264.3|2264|2264.5|2264.2|2264.3|2264|15
1614653120000|2021-03-02 02:45:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1614653130000|2021-03-02 02:45:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|15
1614653140000|2021-03-02 02:45:40|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|9
1614653150000|2021-03-02 02:45:50|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|13
1614653160000|2021-03-02 02:46:00|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2263.9|2263.6|13
1614653170000|2021-03-02 02:46:10|||||||||2
1614653190000|2021-03-02 02:46:30|2264.2|2263.9|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|10
1614653200000|2021-03-02 02:46:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1614653210000|2021-03-02 02:46:50|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|3
1614653220000|2021-03-02 02:47:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|30
1614653230000|2021-03-02 02:47:10|2263.9|2263.6|2263.9|2263.6|2264.3|2264|2263.9|2263.6|14
1614653240000|2021-03-02 02:47:20|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|11
1614653250000|2021-03-02 02:47:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|2
1614653260000|2021-03-02 02:47:40|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|5
1614653270000|2021-03-02 02:47:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1614653280000|2021-03-02 02:48:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1614653290000|2021-03-02 02:48:10|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|3
1614653300000|2021-03-02 02:48:20|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|3
1614653310000|2021-03-02 02:48:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1614653330000|2021-03-02 02:48:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|6
1614653340000|2021-03-02 02:49:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|4
1614653350000|2021-03-02 02:49:10|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|3
1614653360000|2021-03-02 02:49:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1614653390000|2021-03-02 02:49:50|||||||||4
1614653400000|2021-03-02 02:50:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|4
1614653410000|2021-03-02 02:50:10|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|4
1614653420000|2021-03-02 02:50:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1614653430000|2021-03-02 02:50:30|2264.4|2264.1|2263.8|2263.5|2264.4|2264.1|2263.8|2263.5|11
1614653440000|2021-03-02 02:50:40|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|5
1614653450000|2021-03-02 02:50:50|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|6
1614653460000|2021-03-02 02:51:00|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|9
1614653470000|2021-03-02 02:51:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|9
1614653480000|2021-03-02 02:51:20|2261.8|2261.5|2261.3|2261|2261.8|2261.5|2260.6|2260.3|20
1614653490000|2021-03-02 02:51:30|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|3
1614653500000|2021-03-02 02:51:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|4
1614653510000|2021-03-02 02:51:50|2261.3|2261|2261|2260.7|2261.3|2261|2260.8|2260.5|12
1614653520000|2021-03-02 02:52:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1614653530000|2021-03-02 02:52:10|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|4
1614653540000|2021-03-02 02:52:20|2261|2260.7|2260.5|2260.2|2261|2260.7|2260.5|2260.2|22
1614653550000|2021-03-02 02:52:30|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|25
1614653560000|2021-03-02 02:52:40|2260.9|2260.6|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|6
1614653570000|2021-03-02 02:52:50|2260.6|2260.3|2261|2260.7|2261|2260.7|2260.6|2260.3|16
1614653580000|2021-03-02 02:53:00|2261.4|2261.1|2260.8|2260.5|2261.4|2261.1|2260.8|2260.5|10
1614653590000|2021-03-02 02:53:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1614653600000|2021-03-02 02:53:20|2260.7|2260.4|2261.3|2261|2261.3|2261|2260.7|2260.4|3
1614653610000|2021-03-02 02:53:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|12
1614653620000|2021-03-02 02:53:40|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|5
1614653630000|2021-03-02 02:53:50|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|22
1614653640000|2021-03-02 02:54:00|2260.1|2259.8|2259.3|2259|2260.1|2259.8|2259.2|2258.9|63
1614653650000|2021-03-02 02:54:10|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.7|2258.4|47
1614653660000|2021-03-02 02:54:20|2258.8|2258.5|2259.4|2259.1|2259.4|2259.1|2258.8|2258.5|21
1614653670000|2021-03-02 02:54:30|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|8
1614653680000|2021-03-02 02:54:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1614653690000|2021-03-02 02:54:50|2259.7|2259.4|2259.6|2259.3|2259.9|2259.6|2259.1|2258.8|10
1614653700000|2021-03-02 02:55:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|3
1614653710000|2021-03-02 02:55:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|10
1614653720000|2021-03-02 02:55:20|2260|2259.7|2260|2259.7|2260.4|2260.1|2260|2259.7|7
1614653730000|2021-03-02 02:55:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1614653740000|2021-03-02 02:55:40|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|6
1614653760000|2021-03-02 02:56:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|8
1614653770000|2021-03-02 02:56:10|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|5
1614653780000|2021-03-02 02:56:20|||||||||2
1614653790000|2021-03-02 02:56:30|2259.5|2259.2|2259.6|2259.3|2260.1|2259.8|2259.4|2259.1|109
1614653800000|2021-03-02 02:56:40|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|72
1614653810000|2021-03-02 02:56:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|47
1614653820000|2021-03-02 02:57:00|2259.6|2259.3|2258.4|2258.1|2259.6|2259.3|2258.1|2257.8|121
1614653830000|2021-03-02 02:57:10|2258.7|2258.4|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|18
1614653840000|2021-03-02 02:57:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|3
1614653850000|2021-03-02 02:57:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|6
1614653860000|2021-03-02 02:57:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|3
1614653870000|2021-03-02 02:57:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1614653880000|2021-03-02 02:58:00|||||||||4
1614653890000|2021-03-02 02:58:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|4
1614653900000|2021-03-02 02:58:20|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|5
1614653920000|2021-03-02 02:58:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1614653930000|2021-03-02 02:58:50|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|6
1614653940000|2021-03-02 02:59:00|2258.3|2258|2258.8|2258.5|2258.8|2258.5|2258.3|2258|3
1614653950000|2021-03-02 02:59:10|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|2
1614653960000|2021-03-02 02:59:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614653980000|2021-03-02 02:59:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614653990000|2021-03-02 02:59:50|2259.4|2259.1|2259.1|2258.8|2259.7|2259.4|2259.1|2258.8|12
1614654020000|2021-03-02 03:00:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|9
1614654030000|2021-03-02 03:00:30|||||||||4
1614654040000|2021-03-02 03:00:40|||||||||4
1614654120000|2021-03-02 03:02:00|||||||||13
1614654130000|2021-03-02 03:02:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|8
1614654140000|2021-03-02 03:02:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1614654150000|2021-03-02 03:02:30|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2259.3|2259|2
1614654160000|2021-03-02 03:02:40|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2259.1|2258.8|27
1614654170000|2021-03-02 03:02:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|4
1614654180000|2021-03-02 03:03:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|9
1614654190000|2021-03-02 03:03:10|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|10
1614654200000|2021-03-02 03:03:20|||||||||1
1614654210000|2021-03-02 03:03:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1614654220000|2021-03-02 03:03:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|8
1614654240000|2021-03-02 03:04:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1614654250000|2021-03-02 03:04:10|||||||||1
1614654260000|2021-03-02 03:04:20|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|3
1614654270000|2021-03-02 03:04:30|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|8
1614654280000|2021-03-02 03:04:40|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|14
1614654290000|2021-03-02 03:04:50|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.9|2259.6|4
1614654300000|2021-03-02 03:05:00|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|5
1614654310000|2021-03-02 03:05:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1614654330000|2021-03-02 03:05:30|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|3
1614654350000|2021-03-02 03:05:50|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|13
1614654360000|2021-03-02 03:06:00|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.3|2258|10
1614654370000|2021-03-02 03:06:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614654380000|2021-03-02 03:06:20|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|4
1614654390000|2021-03-02 03:06:30|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|4
1614654400000|2021-03-02 03:06:40|2258.1|2257.8|2257.6|2257.3|2258.1|2257.8|2257.2|2256.9|44
1614654410000|2021-03-02 03:06:50|2257.2|2256.9|2257.3|2257|2257.5|2257.2|2256.9|2256.6|15
1614654420000|2021-03-02 03:07:00|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|10
1614654430000|2021-03-02 03:07:10|2257|2256.7|2256.6|2256.3|2257.1|2256.8|2256.5|2256.2|38
1614654440000|2021-03-02 03:07:20|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.3|2256|20
1614654450000|2021-03-02 03:07:30|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.7|2256.4|3
1614654460000|2021-03-02 03:07:40|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257|2256.7|3
1614654470000|2021-03-02 03:07:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1614654480000|2021-03-02 03:08:00|2257.2|2256.9|2257.9|2257.6|2257.9|2257.6|2257.2|2256.9|6
1614654490000|2021-03-02 03:08:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|3
1614654500000|2021-03-02 03:08:20|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2257.3|2257|3
1614654510000|2021-03-02 03:08:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|3
1614654530000|2021-03-02 03:08:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1614654540000|2021-03-02 03:09:00|2258.3|2258|2257.8|2257.5|2258.3|2258|2257.8|2257.5|3
1614654550000|2021-03-02 03:09:10|2258.2|2257.9|2258.7|2258.4|2258.8|2258.5|2258.2|2257.9|3
1614654560000|2021-03-02 03:09:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|5
1614654570000|2021-03-02 03:09:30|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|6
1614654580000|2021-03-02 03:09:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|4
1614654600000|2021-03-02 03:10:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614654610000|2021-03-02 03:10:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614654620000|2021-03-02 03:10:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1614654630000|2021-03-02 03:10:30|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1614654640000|2021-03-02 03:10:40|||||||||1
1614654660000|2021-03-02 03:11:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|3
1614654670000|2021-03-02 03:11:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1614654680000|2021-03-02 03:11:20|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|3
1614654690000|2021-03-02 03:11:30|2260.7|2260.4|2261.2|2260.9|2261.2|2260.9|2260.7|2260.4|11
1614654700000|2021-03-02 03:11:40|2261.3|2261|2261.5|2261.2|2261.7|2261.4|2261.3|2261|7
1614654710000|2021-03-02 03:11:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|4
1614654720000|2021-03-02 03:12:00|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|7
1614654730000|2021-03-02 03:12:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|4
1614654740000|2021-03-02 03:12:20|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.3|2261|2
1614654750000|2021-03-02 03:12:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1614654760000|2021-03-02 03:12:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1614654780000|2021-03-02 03:13:00|2261.2|2260.9|2261.8|2261.5|2261.8|2261.5|2261.2|2260.9|4
1614654790000|2021-03-02 03:13:10|||||||||1
1614654800000|2021-03-02 03:13:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1614654810000|2021-03-02 03:13:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1614654830000|2021-03-02 03:13:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|4
1614654840000|2021-03-02 03:14:00|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.1|2260.8|70
1614654850000|2021-03-02 03:14:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|44
1614654860000|2021-03-02 03:14:20|2261.3|2261|2261.3|2261|2261.6|2261.3|2261.1|2260.8|69
1614654870000|2021-03-02 03:14:30|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.6|2260.3|37
1614654880000|2021-03-02 03:14:40|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|12
1614654890000|2021-03-02 03:14:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|41
1614654900000|2021-03-02 03:15:00|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.7|2260.4|51
1614654910000|2021-03-02 03:15:10|2261|2260.7|2261|2260.7|2261.3|2261|2260.8|2260.5|87
1614654920000|2021-03-02 03:15:20|2260.9|2260.6|2261.5|2261.2|2261.5|2261.2|2260.8|2260.5|25
1614654930000|2021-03-02 03:15:30|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|12
1614654940000|2021-03-02 03:15:40|2261.6|2261.3|2261|2260.7|2261.6|2261.3|2260.6|2260.3|59
1614654950000|2021-03-02 03:15:50|2261.3|2261|2260.8|2260.5|2261.3|2261|2260.7|2260.4|144
1614654960000|2021-03-02 03:16:00|2261|2260.7|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|13
1614654970000|2021-03-02 03:16:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|5
1614654980000|2021-03-02 03:16:20|2261.1|2260.8|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|23
1614654990000|2021-03-02 03:16:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1614655000000|2021-03-02 03:16:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|5
1614655010000|2021-03-02 03:16:50|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|2
1614655030000|2021-03-02 03:17:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1614655050000|2021-03-02 03:17:30|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|3
1614655080000|2021-03-02 03:18:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1614655110000|2021-03-02 03:18:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|6
1614655120000|2021-03-02 03:18:40|||||||||1
1614655170000|2021-03-02 03:19:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614655180000|2021-03-02 03:19:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614655190000|2021-03-02 03:19:50|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|5
1614655200000|2021-03-02 03:20:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|5
1614655230000|2021-03-02 03:20:30|2260.1|2259.8|2260.7|2260.4|2260.7|2260.4|2260.1|2259.8|2
1614655240000|2021-03-02 03:20:40|2260.9|2260.6|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|6
1614655250000|2021-03-02 03:20:50|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.8|2260.5|7
1614655260000|2021-03-02 03:21:00|2261|2260.7|2261.5|2261.2|2261.5|2261.2|2261|2260.7|6
1614655270000|2021-03-02 03:21:10|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|3
1614655280000|2021-03-02 03:21:20|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|3
1614655290000|2021-03-02 03:21:30|2261.1|2260.8|2260.4|2260.1|2261.1|2260.8|2260.4|2260.1|3
1614655300000|2021-03-02 03:21:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1614655310000|2021-03-02 03:21:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1614655350000|2021-03-02 03:22:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|6
1614655370000|2021-03-02 03:22:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|3
1614655380000|2021-03-02 03:23:00|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|3
1614655400000|2021-03-02 03:23:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|4
1614655410000|2021-03-02 03:23:30|||||||||1
1614655420000|2021-03-02 03:23:40|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|3
1614655430000|2021-03-02 03:23:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1614655440000|2021-03-02 03:24:00|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|5
1614655450000|2021-03-02 03:24:10|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|3
1614655460000|2021-03-02 03:24:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1614655490000|2021-03-02 03:24:50|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|3
1614655500000|2021-03-02 03:25:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|2
1614655510000|2021-03-02 03:25:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1614655530000|2021-03-02 03:25:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1614655590000|2021-03-02 03:26:30|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|6
1614655650000|2021-03-02 03:27:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1614655670000|2021-03-02 03:27:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|5
1614655680000|2021-03-02 03:28:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614655690000|2021-03-02 03:28:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1614655700000|2021-03-02 03:28:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614655710000|2021-03-02 03:28:30|||||||||1
1614655720000|2021-03-02 03:28:40|||||||||1
1614655730000|2021-03-02 03:28:50|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|4
1614655740000|2021-03-02 03:29:00|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|4
1614655750000|2021-03-02 03:29:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|3
1614655770000|2021-03-02 03:29:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|8
1614655780000|2021-03-02 03:29:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614655790000|2021-03-02 03:29:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|2
1614655800000|2021-03-02 03:30:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1614655810000|2021-03-02 03:30:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|4
1614655820000|2021-03-02 03:30:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|3
1614655830000|2021-03-02 03:30:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1614655840000|2021-03-02 03:30:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1614655850000|2021-03-02 03:30:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1614655860000|2021-03-02 03:31:00|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1614655870000|2021-03-02 03:31:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614655890000|2021-03-02 03:31:30|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.7|2257.4|4
1614655900000|2021-03-02 03:31:40|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.4|2257.1|3
1614655910000|2021-03-02 03:31:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|7
1614655920000|2021-03-02 03:32:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1614655930000|2021-03-02 03:32:10|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|2
1614655950000|2021-03-02 03:32:30|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|3
1614655960000|2021-03-02 03:32:40|||||||||1
1614655970000|2021-03-02 03:32:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1614656000000|2021-03-02 03:33:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1614656020000|2021-03-02 03:33:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614656030000|2021-03-02 03:33:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1614656040000|2021-03-02 03:34:00|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|4
1614656050000|2021-03-02 03:34:10|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|3
1614656060000|2021-03-02 03:34:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1614656090000|2021-03-02 03:34:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1614656100000|2021-03-02 03:35:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2
1614656110000|2021-03-02 03:35:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614656150000|2021-03-02 03:35:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|5
1614656160000|2021-03-02 03:36:00|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1614656170000|2021-03-02 03:36:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|5
1614656180000|2021-03-02 03:36:20|||||||||1
1614656190000|2021-03-02 03:36:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1614656220000|2021-03-02 03:37:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1614656250000|2021-03-02 03:37:30|2258.8|2258.5|2258.5|2258.2|2259|2258.7|2258.5|2258.2|4
1614656260000|2021-03-02 03:37:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|5
1614656270000|2021-03-02 03:37:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614656280000|2021-03-02 03:38:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1614656290000|2021-03-02 03:38:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1614656310000|2021-03-02 03:38:30|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|3
1614656320000|2021-03-02 03:38:40|2259|2258.7|2258.3|2258|2259|2258.7|2258.3|2258|4
1614656330000|2021-03-02 03:38:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614656340000|2021-03-02 03:39:00|2259.3|2259|2258.7|2258.4|2259.3|2259|2258.7|2258.4|3
1614656360000|2021-03-02 03:39:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1614656370000|2021-03-02 03:39:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614656380000|2021-03-02 03:39:40|2258.4|2258.1|2258.7|2258.4|2259.2|2258.9|2258.4|2258.1|4
1614656390000|2021-03-02 03:39:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|5
1614656400000|2021-03-02 03:40:00|||||||||1
1614656410000|2021-03-02 03:40:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1614656420000|2021-03-02 03:40:20|2260|2259.7|2260|2259.7|2260|2259.7|2259.6|2259.3|6
1614656430000|2021-03-02 03:40:30|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260|2259.7|31
1614656440000|2021-03-02 03:40:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|5
1614656450000|2021-03-02 03:40:50|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|2
1614656460000|2021-03-02 03:41:00|2260.1|2259.8|2259.6|2259.3|2260.1|2259.8|2259.6|2259.3|6
1614656470000|2021-03-02 03:41:10|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|6
1614656480000|2021-03-02 03:41:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614656500000|2021-03-02 03:41:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614656520000|2021-03-02 03:42:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1614656540000|2021-03-02 03:42:20|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|2
1614656560000|2021-03-02 03:42:40|2259.7|2259.4|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|4
1614656580000|2021-03-02 03:43:00|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.3|2259|4
1614656590000|2021-03-02 03:43:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1614656620000|2021-03-02 03:43:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1614656640000|2021-03-02 03:44:00|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1614656670000|2021-03-02 03:44:30|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|3
1614656690000|2021-03-02 03:44:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614656700000|2021-03-02 03:45:00|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2259|2258.7|3
1614656760000|2021-03-02 03:46:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1614656770000|2021-03-02 03:46:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1614656790000|2021-03-02 03:46:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1614656800000|2021-03-02 03:46:40|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|4
1614656810000|2021-03-02 03:46:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1614656820000|2021-03-02 03:47:00|2259.8|2259.5|2260.4|2260.1|2260.4|2260.1|2259.8|2259.5|3
1614656840000|2021-03-02 03:47:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|3
1614656850000|2021-03-02 03:47:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|13
1614656860000|2021-03-02 03:47:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1614656870000|2021-03-02 03:47:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1614656880000|2021-03-02 03:48:00|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|13
1614656890000|2021-03-02 03:48:10|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|3
1614656900000|2021-03-02 03:48:20|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|8
1614656910000|2021-03-02 03:48:30|2260.6|2260.3|2260.8|2260.5|2261|2260.7|2260.6|2260.3|10
1614656920000|2021-03-02 03:48:40|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|14
1614656930000|2021-03-02 03:48:50|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|3
1614656940000|2021-03-02 03:49:00|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.3|2260|4
1614656960000|2021-03-02 03:49:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1614656970000|2021-03-02 03:49:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|6
1614656990000|2021-03-02 03:49:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1614657000000|2021-03-02 03:50:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1614657010000|2021-03-02 03:50:10|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|6
1614657020000|2021-03-02 03:50:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|3
1614657040000|2021-03-02 03:50:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1614657060000|2021-03-02 03:51:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614657070000|2021-03-02 03:51:10|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|3
1614657080000|2021-03-02 03:51:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|6
1614657090000|2021-03-02 03:51:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1614657100000|2021-03-02 03:51:40|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|8
1614657120000|2021-03-02 03:52:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|5
1614657140000|2021-03-02 03:52:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|2
1614657150000|2021-03-02 03:52:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|7
1614657170000|2021-03-02 03:52:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1614657180000|2021-03-02 03:53:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|4
1614657190000|2021-03-02 03:53:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1614657210000|2021-03-02 03:53:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614657220000|2021-03-02 03:53:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|3
1614657230000|2021-03-02 03:53:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1614657250000|2021-03-02 03:54:10|2261.3|2261|2261.7|2261.4|2261.7|2261.4|2261.3|2261|5
1614657260000|2021-03-02 03:54:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1614657280000|2021-03-02 03:54:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|2
1614657300000|2021-03-02 03:55:00|2261.9|2261.6|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|6
1614657310000|2021-03-02 03:55:10|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|6
1614657320000|2021-03-02 03:55:20|2262.4|2262.1|2262|2261.7|2262.6|2262.3|2262|2261.7|9
1614657330000|2021-03-02 03:55:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1614657340000|2021-03-02 03:55:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614657360000|2021-03-02 03:56:00|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|3
1614657370000|2021-03-02 03:56:10|2261.9|2261.6|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|3
1614657380000|2021-03-02 03:56:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614657390000|2021-03-02 03:56:30|||||||||4
1614657410000|2021-03-02 03:56:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614657430000|2021-03-02 03:57:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1614657480000|2021-03-02 03:58:00|2262.7|2262.4|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|6
1614657500000|2021-03-02 03:58:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1614657520000|2021-03-02 03:58:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1614657540000|2021-03-02 03:59:00|2263.1|2262.8|2263.7|2263.4|2263.7|2263.4|2263.1|2262.8|14
1614657550000|2021-03-02 03:59:10|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|8
1614657560000|2021-03-02 03:59:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|9
1614657570000|2021-03-02 03:59:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1614657580000|2021-03-02 03:59:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1614657600000|2021-03-02 04:00:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|11
1614657610000|2021-03-02 04:00:10|||||||||1
1614657620000|2021-03-02 04:00:20|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1614657630000|2021-03-02 04:00:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|3
1614657640000|2021-03-02 04:00:40|2264.5|2264.2|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|33
1614657650000|2021-03-02 04:00:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|5
1614657660000|2021-03-02 04:01:00|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|5
1614657670000|2021-03-02 04:01:10|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|2
1614657690000|2021-03-02 04:01:30|||||||||2
1614657710000|2021-03-02 04:01:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|2
1614657720000|2021-03-02 04:02:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614657730000|2021-03-02 04:02:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1614657740000|2021-03-02 04:02:20|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|4
1614657750000|2021-03-02 04:02:30|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|7
1614657760000|2021-03-02 04:02:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1614657770000|2021-03-02 04:02:50|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|12
1614657780000|2021-03-02 04:03:00|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|8
1614657800000|2021-03-02 04:03:20|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|4
1614657820000|2021-03-02 04:03:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1614657830000|2021-03-02 04:03:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1614657850000|2021-03-02 04:04:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|2
1614657860000|2021-03-02 04:04:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|3
1614657870000|2021-03-02 04:04:30|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|10
1614657890000|2021-03-02 04:04:50|||||||||1
1614657900000|2021-03-02 04:05:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|10
1614657910000|2021-03-02 04:05:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1614657920000|2021-03-02 04:05:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1614657930000|2021-03-02 04:05:30|2265|2264.7|2265|2264.7|2265.5|2265.2|2265|2264.7|9
1614657940000|2021-03-02 04:05:40|||||||||1
1614657950000|2021-03-02 04:05:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1614657960000|2021-03-02 04:06:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|7
1614657970000|2021-03-02 04:06:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1614657980000|2021-03-02 04:06:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|4
1614657990000|2021-03-02 04:06:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|4
1614658020000|2021-03-02 04:07:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1614658040000|2021-03-02 04:07:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|8
1614658050000|2021-03-02 04:07:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|3
1614658060000|2021-03-02 04:07:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1614658070000|2021-03-02 04:07:50|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|4
1614658130000|2021-03-02 04:08:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1614658170000|2021-03-02 04:09:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1614658180000|2021-03-02 04:09:40|||||||||1
1614658250000|2021-03-02 04:10:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1614658280000|2021-03-02 04:11:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1614658290000|2021-03-02 04:11:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1614658300000|2021-03-02 04:11:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1614658330000|2021-03-02 04:12:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1614658340000|2021-03-02 04:12:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1614658350000|2021-03-02 04:12:30|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|3
1614658360000|2021-03-02 04:12:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1614658370000|2021-03-02 04:12:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614658380000|2021-03-02 04:13:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1614658420000|2021-03-02 04:13:40|||||||||12
1614658450000|2021-03-02 04:14:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1614658470000|2021-03-02 04:14:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614658500000|2021-03-02 04:15:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1614658520000|2021-03-02 04:15:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1614658530000|2021-03-02 04:15:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614658550000|2021-03-02 04:15:50|||||||||3
1614658580000|2021-03-02 04:16:20|||||||||1
1614658590000|2021-03-02 04:16:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614658610000|2021-03-02 04:16:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1614658620000|2021-03-02 04:17:00|||||||||2
1614658640000|2021-03-02 04:17:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1614658660000|2021-03-02 04:17:40|||||||||1
1614658670000|2021-03-02 04:17:50|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|2
1614658690000|2021-03-02 04:18:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|16
1614658700000|2021-03-02 04:18:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1614658710000|2021-03-02 04:18:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1614658720000|2021-03-02 04:18:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1614658740000|2021-03-02 04:19:00|||||||||1
1614658750000|2021-03-02 04:19:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|7
1614658760000|2021-03-02 04:19:20|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.2|2262.9|21
1614658770000|2021-03-02 04:19:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1614658780000|2021-03-02 04:19:40|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|4
1614658790000|2021-03-02 04:19:50|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|6
1614658800000|2021-03-02 04:20:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614658810000|2021-03-02 04:20:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1614658820000|2021-03-02 04:20:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614658830000|2021-03-02 04:20:30|2263.9|2263.6|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|9
1614658840000|2021-03-02 04:20:40|||||||||1
1614658850000|2021-03-02 04:20:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1614658910000|2021-03-02 04:21:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1614658940000|2021-03-02 04:22:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1614658950000|2021-03-02 04:22:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1614658980000|2021-03-02 04:23:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1614659000000|2021-03-02 04:23:20|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|4
1614659020000|2021-03-02 04:23:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|12
1614659030000|2021-03-02 04:23:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1614659050000|2021-03-02 04:24:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614659120000|2021-03-02 04:25:20|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|3
1614659150000|2021-03-02 04:25:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1614659190000|2021-03-02 04:26:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614659230000|2021-03-02 04:27:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1614659240000|2021-03-02 04:27:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1614659250000|2021-03-02 04:27:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1614659300000|2021-03-02 04:28:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|4
1614659310000|2021-03-02 04:28:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1614659320000|2021-03-02 04:28:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1614659330000|2021-03-02 04:28:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|5
1614659400000|2021-03-02 04:30:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1614659420000|2021-03-02 04:30:20|2263.7|2263.4|2264.3|2264|2264.3|2264|2263.7|2263.4|2
1614659480000|2021-03-02 04:31:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1614659490000|2021-03-02 04:31:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|2
1614659500000|2021-03-02 04:31:40|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|6
1614659510000|2021-03-02 04:31:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1614659590000|2021-03-02 04:33:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1614659600000|2021-03-02 04:33:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1614659610000|2021-03-02 04:33:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1614659640000|2021-03-02 04:34:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1614659650000|2021-03-02 04:34:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1614659700000|2021-03-02 04:35:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|3
1614659720000|2021-03-02 04:35:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1614659740000|2021-03-02 04:35:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1614659770000|2021-03-02 04:36:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1614659790000|2021-03-02 04:36:30|||||||||2
1614659840000|2021-03-02 04:37:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1614659940000|2021-03-02 04:39:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1614659970000|2021-03-02 04:39:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|3
1614659980000|2021-03-02 04:39:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1614660030000|2021-03-02 04:40:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614660040000|2021-03-02 04:40:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1614660060000|2021-03-02 04:41:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614660090000|2021-03-02 04:41:30|||||||||3
1614660110000|2021-03-02 04:41:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1614660160000|2021-03-02 04:42:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1614660170000|2021-03-02 04:42:50|2263.4|2263.1|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|4
1614660180000|2021-03-02 04:43:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1614660190000|2021-03-02 04:43:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1614660200000|2021-03-02 04:43:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614660210000|2021-03-02 04:43:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1614660220000|2021-03-02 04:43:40|||||||||1
1614660270000|2021-03-02 04:44:30|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2263|2262.7|6
1614660280000|2021-03-02 04:44:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1614660300000|2021-03-02 04:45:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1614660320000|2021-03-02 04:45:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|4
1614660370000|2021-03-02 04:46:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1614660400000|2021-03-02 04:46:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614660420000|2021-03-02 04:47:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|26
1614660440000|2021-03-02 04:47:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1614660460000|2021-03-02 04:47:40|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|2
1614660480000|2021-03-02 04:48:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614660500000|2021-03-02 04:48:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1614660520000|2021-03-02 04:48:40|||||||||2
1614660540000|2021-03-02 04:49:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1614660560000|2021-03-02 04:49:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1614660570000|2021-03-02 04:49:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1614660580000|2021-03-02 04:49:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1614660590000|2021-03-02 04:49:50|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|5
1614660600000|2021-03-02 04:50:00|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|7
1614660610000|2021-03-02 04:50:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1614660620000|2021-03-02 04:50:20|2262|2261.7|2261.7|2261.4|2262.2|2261.9|2261.7|2261.4|4
1614660630000|2021-03-02 04:50:30|||||||||3
1614660640000|2021-03-02 04:50:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|3
1614660660000|2021-03-02 04:51:00|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|3
1614660720000|2021-03-02 04:52:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1614660730000|2021-03-02 04:52:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614660780000|2021-03-02 04:53:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1614660790000|2021-03-02 04:53:10|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|4
1614660800000|2021-03-02 04:53:20|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|3
1614660810000|2021-03-02 04:53:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1614660820000|2021-03-02 04:53:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1614660860000|2021-03-02 04:54:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1614660900000|2021-03-02 04:55:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|5
1614660910000|2021-03-02 04:55:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1614660920000|2021-03-02 04:55:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|9
1614660960000|2021-03-02 04:56:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1614660990000|2021-03-02 04:56:30|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1614661000000|2021-03-02 04:56:40|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|2
1614661030000|2021-03-02 04:57:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614661050000|2021-03-02 04:57:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1614661120000|2021-03-02 04:58:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1614661130000|2021-03-02 04:58:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1614661140000|2021-03-02 04:59:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1614661170000|2021-03-02 04:59:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1614661180000|2021-03-02 04:59:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1614661190000|2021-03-02 04:59:50|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.2|2260.9|5
1614661210000|2021-03-02 05:00:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1614661240000|2021-03-02 05:00:40|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|3
1614661250000|2021-03-02 05:00:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1614661260000|2021-03-02 05:01:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1614661280000|2021-03-02 05:01:20|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|4
1614661330000|2021-03-02 05:02:10|2260.1|2259.8|2259.7|2259.4|2260.1|2259.8|2259.2|2258.9|21
1614661340000|2021-03-02 05:02:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614661350000|2021-03-02 05:02:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1614661360000|2021-03-02 05:02:40|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|5
1614661370000|2021-03-02 05:02:50|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|3
1614661380000|2021-03-02 05:03:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614661390000|2021-03-02 05:03:10|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|10
1614661400000|2021-03-02 05:03:20|||||||||2
1614661420000|2021-03-02 05:03:40|||||||||1
1614661430000|2021-03-02 05:03:50|2258.6|2258.3|2257.9|2257.6|2258.6|2258.3|2257.9|2257.6|5
1614661440000|2021-03-02 05:04:00|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.3|2257|9
1614661450000|2021-03-02 05:04:10|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|8
1614661460000|2021-03-02 05:04:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1614661480000|2021-03-02 05:04:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|3
1614661490000|2021-03-02 05:04:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|4
1614661500000|2021-03-02 05:05:00|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|3
1614661540000|2021-03-02 05:05:40|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|10
1614661550000|2021-03-02 05:05:50|2257.7|2257.4|2258.3|2258|2258.3|2258|2257.7|2257.4|4
1614661560000|2021-03-02 05:06:00|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|4
1614661570000|2021-03-02 05:06:10|2258.9|2258.6|2258.3|2258|2258.9|2258.6|2258.3|2258|5
1614661590000|2021-03-02 05:06:30|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|2
1614661600000|2021-03-02 05:06:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|3
1614661610000|2021-03-02 05:06:50|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|2
1614661620000|2021-03-02 05:07:00|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|4
1614661630000|2021-03-02 05:07:10|2257.8|2257.5|2258.6|2258.3|2258.6|2258.3|2257.8|2257.5|5
1614661640000|2021-03-02 05:07:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|3
1614661650000|2021-03-02 05:07:30|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|6
1614661670000|2021-03-02 05:07:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1614661680000|2021-03-02 05:08:00|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|4
1614661690000|2021-03-02 05:08:10|2258.5|2258.2|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|4
1614661700000|2021-03-02 05:08:20|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|3
1614661710000|2021-03-02 05:08:30|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|15
1614661720000|2021-03-02 05:08:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614661740000|2021-03-02 05:09:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614661750000|2021-03-02 05:09:10|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|10
1614661770000|2021-03-02 05:09:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|5
1614661790000|2021-03-02 05:09:50|||||||||1
1614661800000|2021-03-02 05:10:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614661810000|2021-03-02 05:10:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|3
1614661820000|2021-03-02 05:10:20|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|3
1614661830000|2021-03-02 05:10:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2257.7|2257.4|9
1614661840000|2021-03-02 05:10:40|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.7|2257.4|13
1614661860000|2021-03-02 05:11:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1614661870000|2021-03-02 05:11:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1614661880000|2021-03-02 05:11:20|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|4
1614661890000|2021-03-02 05:11:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1614661900000|2021-03-02 05:11:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|4
1614661910000|2021-03-02 05:11:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2
1614661930000|2021-03-02 05:12:10|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614661940000|2021-03-02 05:12:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1614661960000|2021-03-02 05:12:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1614661970000|2021-03-02 05:12:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|2
1614661980000|2021-03-02 05:13:00|2258.2|2257.9|2257.6|2257.3|2258.2|2257.9|2257.6|2257.3|12
1614662010000|2021-03-02 05:13:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1614662040000|2021-03-02 05:14:00|2257.8|2257.5|2258.3|2258|2258.3|2258|2257.8|2257.5|3
1614662050000|2021-03-02 05:14:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1614662070000|2021-03-02 05:14:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2
1614662080000|2021-03-02 05:14:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|3
1614662110000|2021-03-02 05:15:10|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.3|2257|3
1614662120000|2021-03-02 05:15:20|2257.2|2256.9|2256.7|2256.4|2257.2|2256.9|2256.7|2256.4|5
1614662130000|2021-03-02 05:15:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|5
1614662140000|2021-03-02 05:15:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|4
1614662170000|2021-03-02 05:16:10|||||||||1
1614662180000|2021-03-02 05:16:20|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|5
1614662190000|2021-03-02 05:16:30|||||||||1
1614662200000|2021-03-02 05:16:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1614662220000|2021-03-02 05:17:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1614662230000|2021-03-02 05:17:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1614662260000|2021-03-02 05:17:40|||||||||1
1614662270000|2021-03-02 05:17:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1614662280000|2021-03-02 05:18:00|2257.7|2257.4|2257.2|2256.9|2257.8|2257.5|2257.2|2256.9|5
1614662290000|2021-03-02 05:18:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|7
1614662300000|2021-03-02 05:18:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1614662310000|2021-03-02 05:18:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1614662330000|2021-03-02 05:18:50|||||||||1
1614662360000|2021-03-02 05:19:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1614662380000|2021-03-02 05:19:40|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|2
1614662400000|2021-03-02 05:20:00|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|4
1614662470000|2021-03-02 05:21:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|8
1614662480000|2021-03-02 05:21:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1614662520000|2021-03-02 05:22:00|||||||||1
1614662540000|2021-03-02 05:22:20|||||||||4
1614662550000|2021-03-02 05:22:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|4
1614662580000|2021-03-02 05:23:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1614662590000|2021-03-02 05:23:10|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|12
1614662640000|2021-03-02 05:24:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614662650000|2021-03-02 05:24:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1614662660000|2021-03-02 05:24:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1614662670000|2021-03-02 05:24:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614662700000|2021-03-02 05:25:00|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|5
1614662710000|2021-03-02 05:25:10|2256.3|2256|2256|2255.7|2256.3|2256|2256|2255.7|2
1614662740000|2021-03-02 05:25:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|6
1614662750000|2021-03-02 05:25:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|3
1614662760000|2021-03-02 05:26:00|2256.3|2256|2255.8|2255.5|2256.3|2256|2255.8|2255.5|3
1614662770000|2021-03-02 05:26:10|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|11
1614662780000|2021-03-02 05:26:20|2256.8|2256.5|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|3
1614662810000|2021-03-02 05:26:50|||||||||1
1614662820000|2021-03-02 05:27:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|6
1614662870000|2021-03-02 05:27:50|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.7|2255.4|12
1614662880000|2021-03-02 05:28:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|4
1614662890000|2021-03-02 05:28:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|3
1614662900000|2021-03-02 05:28:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2254.9|2254.6|40
1614662920000|2021-03-02 05:28:40|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|3
1614662940000|2021-03-02 05:29:00|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|4
1614662950000|2021-03-02 05:29:10|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|8
1614662960000|2021-03-02 05:29:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1614662970000|2021-03-02 05:29:30|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|9
1614663000000|2021-03-02 05:30:00|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|4
1614663010000|2021-03-02 05:30:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|17
1614663020000|2021-03-02 05:30:20|2255.8|2255.5|2256.3|2256|2256.3|2256|2255.8|2255.5|13
1614663030000|2021-03-02 05:30:30|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|9
1614663040000|2021-03-02 05:30:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|11
1614663050000|2021-03-02 05:30:50|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|15
1614663060000|2021-03-02 05:31:00|2256.7|2256.4|2257.3|2257|2257.3|2257|2256.7|2256.4|21
1614663070000|2021-03-02 05:31:10|2257.2|2256.9|2257.2|2256.9|2257.5|2257.2|2257.1|2256.8|19
1614663080000|2021-03-02 05:31:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1614663090000|2021-03-02 05:31:30|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|2
1614663100000|2021-03-02 05:31:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1614663110000|2021-03-02 05:31:50|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|8
1614663120000|2021-03-02 05:32:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|6
1614663130000|2021-03-02 05:32:10|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|5
1614663140000|2021-03-02 05:32:20|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|4
1614663150000|2021-03-02 05:32:30|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|15
1614663160000|2021-03-02 05:32:40|2256.7|2256.4|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|3
1614663170000|2021-03-02 05:32:50|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|7
1614663180000|2021-03-02 05:33:00|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|4
1614663190000|2021-03-02 05:33:10|||||||||2
1614663210000|2021-03-02 05:33:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1614663220000|2021-03-02 05:33:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|5
1614663240000|2021-03-02 05:34:00|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|31
1614663250000|2021-03-02 05:34:10|2257|2256.7|2257.3|2257|2257.4|2257.1|2257|2256.7|28
1614663260000|2021-03-02 05:34:20|2256.8|2256.5|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|12
1614663270000|2021-03-02 05:34:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1614663280000|2021-03-02 05:34:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1614663290000|2021-03-02 05:34:50|2257|2256.7|2257|2256.7|2257.2|2256.9|2257|2256.7|20
1614663300000|2021-03-02 05:35:00|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|12
1614663310000|2021-03-02 05:35:10|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|3
1614663320000|2021-03-02 05:35:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1614663330000|2021-03-02 05:35:30|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|15
1614663340000|2021-03-02 05:35:40|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|5
1614663350000|2021-03-02 05:35:50|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|2
1614663360000|2021-03-02 05:36:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1614663370000|2021-03-02 05:36:10|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|2
1614663380000|2021-03-02 05:36:20|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|8
1614663390000|2021-03-02 05:36:30|||||||||2
1614663400000|2021-03-02 05:36:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|11
1614663410000|2021-03-02 05:36:50|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|4
1614663420000|2021-03-02 05:37:00|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.2|2254.9|9
1614663430000|2021-03-02 05:37:10|2255.4|2255.1|2255.5|2255.2|2255.7|2255.4|2255.3|2255|19
1614663440000|2021-03-02 05:37:20|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|8
1614663450000|2021-03-02 05:37:30|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|16
1614663460000|2021-03-02 05:37:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|4
1614663470000|2021-03-02 05:37:50|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|6
1614663480000|2021-03-02 05:38:00|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|10
1614663490000|2021-03-02 05:38:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|6
1614663500000|2021-03-02 05:38:20|2255|2254.7|2255.3|2255|2255.3|2255|2254.8|2254.5|24
1614663510000|2021-03-02 05:38:30|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255.1|2254.8|5
1614663530000|2021-03-02 05:38:50|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|10
1614663540000|2021-03-02 05:39:00|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2255.3|2255|4
1614663550000|2021-03-02 05:39:10|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|2
1614663560000|2021-03-02 05:39:20|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|7
1614663580000|2021-03-02 05:39:40|2254.8|2254.5|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|9
1614663590000|2021-03-02 05:39:50|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|4
1614663600000|2021-03-02 05:40:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|4
1614663610000|2021-03-02 05:40:10|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|3
1614663640000|2021-03-02 05:40:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|10
1614663650000|2021-03-02 05:40:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1614663660000|2021-03-02 05:41:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1614663690000|2021-03-02 05:41:30|2256.4|2256.1|2256.2|2255.9|2256.7|2256.4|2256.2|2255.9|12
1614663710000|2021-03-02 05:41:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1614663730000|2021-03-02 05:42:10|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|4
1614663750000|2021-03-02 05:42:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|3
1614663760000|2021-03-02 05:42:40|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.1|2256.8|10
1614663770000|2021-03-02 05:42:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1614663780000|2021-03-02 05:43:00|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|20
1614663790000|2021-03-02 05:43:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|3
1614663810000|2021-03-02 05:43:30|2257.3|2257|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|9
1614663820000|2021-03-02 05:43:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|7
1614663830000|2021-03-02 05:43:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614663850000|2021-03-02 05:44:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|3
1614663860000|2021-03-02 05:44:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|7
1614663870000|2021-03-02 05:44:30|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|2
1614663900000|2021-03-02 05:45:00|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|5
1614663910000|2021-03-02 05:45:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1614663920000|2021-03-02 05:45:20|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|12
1614663950000|2021-03-02 05:45:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1614663960000|2021-03-02 05:46:00|||||||||1
1614663970000|2021-03-02 05:46:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1614663980000|2021-03-02 05:46:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|3
1614664010000|2021-03-02 05:46:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1614664020000|2021-03-02 05:47:00|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|2
1614664030000|2021-03-02 05:47:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1614664050000|2021-03-02 05:47:30|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|2
1614664060000|2021-03-02 05:47:40|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|4
1614664070000|2021-03-02 05:47:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1614664080000|2021-03-02 05:48:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614664120000|2021-03-02 05:48:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1614664130000|2021-03-02 05:48:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1614664140000|2021-03-02 05:49:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1614664180000|2021-03-02 05:49:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1614664200000|2021-03-02 05:50:00|2256.9|2256.6|2257.4|2257.1|2257.5|2257.2|2256.9|2256.6|35
1614664220000|2021-03-02 05:50:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1614664240000|2021-03-02 05:50:40|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1614664250000|2021-03-02 05:50:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|3
1614664260000|2021-03-02 05:51:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|6
1614664290000|2021-03-02 05:51:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614664300000|2021-03-02 05:51:40|2257.5|2257.2|2258.5|2258.2|2258.5|2258.2|2257.5|2257.2|25
1614664310000|2021-03-02 05:51:50|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|2
1614664320000|2021-03-02 05:52:00|2259|2258.7|2258.8|2258.5|2259.4|2259.1|2258.8|2258.5|14
1614664330000|2021-03-02 05:52:10|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|7
1614664340000|2021-03-02 05:52:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1614664370000|2021-03-02 05:52:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1614664390000|2021-03-02 05:53:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1614664400000|2021-03-02 05:53:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|5
1614664410000|2021-03-02 05:53:30|||||||||2
1614664450000|2021-03-02 05:54:10|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|6
1614664470000|2021-03-02 05:54:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|4
1614664480000|2021-03-02 05:54:40|2258.7|2258.4|2258.7|2258.4|2259|2258.7|2258.7|2258.4|3
1614664490000|2021-03-02 05:54:50|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|4
1614664500000|2021-03-02 05:55:00|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|2
1614664510000|2021-03-02 05:55:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614664530000|2021-03-02 05:55:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614664540000|2021-03-02 05:55:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614664550000|2021-03-02 05:55:50|||||||||1
1614664570000|2021-03-02 05:56:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614664580000|2021-03-02 05:56:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|3
1614664590000|2021-03-02 05:56:30|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|4
1614664600000|2021-03-02 05:56:40|||||||||1
1614664640000|2021-03-02 05:57:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|3
1614664650000|2021-03-02 05:57:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1614664660000|2021-03-02 05:57:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1614664670000|2021-03-02 05:57:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|5
1614664700000|2021-03-02 05:58:20|||||||||1
1614664710000|2021-03-02 05:58:30|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|4
1614664720000|2021-03-02 05:58:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1614664730000|2021-03-02 05:58:50|||||||||2
1614664760000|2021-03-02 05:59:20|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.3|2258|13
1614664790000|2021-03-02 05:59:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1614664800000|2021-03-02 06:00:00|2258|2257.7|2257.3|2257|2258.1|2257.8|2257.3|2257|11
1614664820000|2021-03-02 06:00:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1614664860000|2021-03-02 06:01:00|2257|2256.7|2256.3|2256|2257.1|2256.8|2256.3|2256|14
1614664870000|2021-03-02 06:01:10|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.3|2256|7
1614664880000|2021-03-02 06:01:20|2256.1|2255.8|2257|2256.7|2257|2256.7|2256.1|2255.8|3
1614664900000|2021-03-02 06:01:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|4
1614664920000|2021-03-02 06:02:00|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256.1|2255.8|6
1614664940000|2021-03-02 06:02:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|6
1614664950000|2021-03-02 06:02:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614664970000|2021-03-02 06:02:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|2
1614665000000|2021-03-02 06:03:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614665010000|2021-03-02 06:03:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1614665020000|2021-03-02 06:03:40|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.4|2257.1|9
1614665030000|2021-03-02 06:03:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1614665040000|2021-03-02 06:04:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1614665060000|2021-03-02 06:04:20|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|2
1614665070000|2021-03-02 06:04:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1614665090000|2021-03-02 06:04:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|6
1614665100000|2021-03-02 06:05:00|||||||||1
1614665130000|2021-03-02 06:05:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1614665140000|2021-03-02 06:05:40|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|5
1614665150000|2021-03-02 06:05:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|2
1614665160000|2021-03-02 06:06:00|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|2
1614665170000|2021-03-02 06:06:10|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|5
1614665180000|2021-03-02 06:06:20|2258.4|2258.1|2258.3|2258|2258.6|2258.3|2258.3|2258|14
1614665220000|2021-03-02 06:07:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|4
1614665230000|2021-03-02 06:07:10|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|92
1614665240000|2021-03-02 06:07:20|||||||||6
1614665250000|2021-03-02 06:07:30|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|33
1614665260000|2021-03-02 06:07:40|2259.6|2259.3|2260|2259.7|2260.1|2259.8|2259.6|2259.3|13
1614665270000|2021-03-02 06:07:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1614665280000|2021-03-02 06:08:00|2260.3|2260|2260.8|2260.5|2261|2260.7|2260.3|2260|15
1614665290000|2021-03-02 06:08:10|2261|2260.7|2260.4|2260.1|2261|2260.7|2260.4|2260.1|29
1614665300000|2021-03-02 06:08:20|||||||||1
1614665310000|2021-03-02 06:08:30|2260.8|2260.5|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|14
1614665320000|2021-03-02 06:08:40|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|4
1614665330000|2021-03-02 06:08:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|33
1614665340000|2021-03-02 06:09:00|2260.9|2260.6|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|14
1614665350000|2021-03-02 06:09:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|3
1614665360000|2021-03-02 06:09:20|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|4
1614665370000|2021-03-02 06:09:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1614665390000|2021-03-02 06:09:50|2260.7|2260.4|2260.9|2260.6|2261.1|2260.8|2260.7|2260.4|3
1614665400000|2021-03-02 06:10:00|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|5
1614665420000|2021-03-02 06:10:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1614665430000|2021-03-02 06:10:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|36
1614665440000|2021-03-02 06:10:40|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.7|2260.4|22
1614665450000|2021-03-02 06:10:50|2261.1|2260.8|2261.7|2261.4|2261.9|2261.6|2260.9|2260.6|63
1614665460000|2021-03-02 06:11:00|2262|2261.7|2261.5|2261.2|2262|2261.7|2261.5|2261.2|33
1614665470000|2021-03-02 06:11:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614665480000|2021-03-02 06:11:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|5
1614665490000|2021-03-02 06:11:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1614665500000|2021-03-02 06:11:40|2262.5|2262.2|2263|2262.7|2263.1|2262.8|2262.5|2262.2|9
1614665510000|2021-03-02 06:11:50|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|6
1614665520000|2021-03-02 06:12:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|3
1614665530000|2021-03-02 06:12:10|2262.4|2262.1|2262.7|2262.4|2262.9|2262.6|2262.4|2262.1|7
1614665540000|2021-03-02 06:12:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|9
1614665550000|2021-03-02 06:12:30|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|3
1614665560000|2021-03-02 06:12:40|2263.3|2263|2263.1|2262.8|2263.3|2263|2262.8|2262.5|5
1614665570000|2021-03-02 06:12:50|||||||||1
1614665580000|2021-03-02 06:13:00|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|9
1614665590000|2021-03-02 06:13:10|||||||||2
1614665600000|2021-03-02 06:13:20|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|3
1614665620000|2021-03-02 06:13:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1614665630000|2021-03-02 06:13:50|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.2|2262.9|5
1614665670000|2021-03-02 06:14:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|6
1614665680000|2021-03-02 06:14:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1614665690000|2021-03-02 06:14:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1614665700000|2021-03-02 06:15:00|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|8
1614665710000|2021-03-02 06:15:10|||||||||1
1614665720000|2021-03-02 06:15:20|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|2
1614665740000|2021-03-02 06:15:40|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|4
1614665750000|2021-03-02 06:15:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1614665760000|2021-03-02 06:16:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|5
1614665780000|2021-03-02 06:16:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|3
1614665790000|2021-03-02 06:16:30|||||||||1
1614665830000|2021-03-02 06:17:10|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|4
1614665840000|2021-03-02 06:17:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|3
1614665850000|2021-03-02 06:17:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|5
1614665860000|2021-03-02 06:17:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|3
1614665870000|2021-03-02 06:17:50|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.5|2262.2|5
1614665880000|2021-03-02 06:18:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|8
1614665900000|2021-03-02 06:18:20|||||||||1
1614665920000|2021-03-02 06:18:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1614665940000|2021-03-02 06:19:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1614665990000|2021-03-02 06:19:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1614666000000|2021-03-02 06:20:00|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|4
1614666010000|2021-03-02 06:20:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|6
1614666020000|2021-03-02 06:20:20|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|5
1614666030000|2021-03-02 06:20:30|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|8
1614666040000|2021-03-02 06:20:40|2262.8|2262.5|2262.4|2262.1|2262.8|2262.5|2262.3|2262|13
1614666050000|2021-03-02 06:20:50|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.3|2262|2
1614666060000|2021-03-02 06:21:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|2
1614666070000|2021-03-02 06:21:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1614666080000|2021-03-02 06:21:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1614666090000|2021-03-02 06:21:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|3
1614666100000|2021-03-02 06:21:40|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|3
1614666140000|2021-03-02 06:22:20|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|5
1614666160000|2021-03-02 06:22:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1614666170000|2021-03-02 06:22:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1614666180000|2021-03-02 06:23:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614666220000|2021-03-02 06:23:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1614666240000|2021-03-02 06:24:00|2262.9|2262.6|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|5
1614666250000|2021-03-02 06:24:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|4
1614666260000|2021-03-02 06:24:20|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|2
1614666270000|2021-03-02 06:24:30|||||||||2
1614666290000|2021-03-02 06:24:50|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|10
1614666300000|2021-03-02 06:25:00|2264.1|2263.8|2263.4|2263.1|2264.1|2263.8|2263.4|2263.1|4
1614666310000|2021-03-02 06:25:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1614666320000|2021-03-02 06:25:20|2263.4|2263.1|2264|2263.7|2264|2263.7|2263.4|2263.1|12
1614666330000|2021-03-02 06:25:30|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|6
1614666340000|2021-03-02 06:25:40|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|11
1614666380000|2021-03-02 06:26:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1614666390000|2021-03-02 06:26:30|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|4
1614666400000|2021-03-02 06:26:40|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|3
1614666410000|2021-03-02 06:26:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1614666420000|2021-03-02 06:27:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1614666450000|2021-03-02 06:27:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|3
1614666470000|2021-03-02 06:27:50|||||||||1
1614666490000|2021-03-02 06:28:10|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.9|2261.6|7
1614666510000|2021-03-02 06:28:30|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|2
1614666540000|2021-03-02 06:29:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1614666550000|2021-03-02 06:29:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614666560000|2021-03-02 06:29:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1614666600000|2021-03-02 06:30:00|2263.4|2263.1|2262.5|2262.2|2263.4|2263.1|2262.5|2262.2|7
1614666610000|2021-03-02 06:30:10|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|3
1614666630000|2021-03-02 06:30:30|||||||||1
1614666660000|2021-03-02 06:31:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1614666670000|2021-03-02 06:31:10|||||||||1
1614666680000|2021-03-02 06:31:20|||||||||1
1614666740000|2021-03-02 06:32:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614666750000|2021-03-02 06:32:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1614666780000|2021-03-02 06:33:00|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|3
1614666790000|2021-03-02 06:33:10|||||||||1
1614666810000|2021-03-02 06:33:30|||||||||1
1614666820000|2021-03-02 06:33:40|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|2
1614666830000|2021-03-02 06:33:50|||||||||2
1614666850000|2021-03-02 06:34:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1614666860000|2021-03-02 06:34:20|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|4
1614666870000|2021-03-02 06:34:30|||||||||2
1614666880000|2021-03-02 06:34:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1614666890000|2021-03-02 06:34:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1614666910000|2021-03-02 06:35:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1614666960000|2021-03-02 06:36:00|2260.2|2259.9|2259.9|2259.6|2260.3|2260|2259.9|2259.6|10
1614666970000|2021-03-02 06:36:10|||||||||1
1614666980000|2021-03-02 06:36:20|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.2|2258.9|12
1614666990000|2021-03-02 06:36:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614667000000|2021-03-02 06:36:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1614667030000|2021-03-02 06:37:10|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|14
1614667060000|2021-03-02 06:37:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1614667070000|2021-03-02 06:37:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1614667080000|2021-03-02 06:38:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1614667090000|2021-03-02 06:38:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1614667110000|2021-03-02 06:38:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1614667120000|2021-03-02 06:38:40|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|4
1614667140000|2021-03-02 06:39:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1614667150000|2021-03-02 06:39:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1614667160000|2021-03-02 06:39:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614667200000|2021-03-02 06:40:00|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|3
1614667230000|2021-03-02 06:40:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1614667240000|2021-03-02 06:40:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614667250000|2021-03-02 06:40:50|2259.7|2259.4|2260.1|2259.8|2260.1|2259.8|2259.7|2259.4|5
1614667270000|2021-03-02 06:41:10|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|5
1614667280000|2021-03-02 06:41:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1614667290000|2021-03-02 06:41:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1614667320000|2021-03-02 06:42:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1614667330000|2021-03-02 06:42:10|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|4
1614667340000|2021-03-02 06:42:20|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|3
1614667350000|2021-03-02 06:42:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1614667360000|2021-03-02 06:42:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1614667370000|2021-03-02 06:42:50|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|4
1614667420000|2021-03-02 06:43:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614667430000|2021-03-02 06:43:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1614667440000|2021-03-02 06:44:00|||||||||1
1614667460000|2021-03-02 06:44:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259|2258.7|9
1614667480000|2021-03-02 06:44:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614667490000|2021-03-02 06:44:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|5
1614667520000|2021-03-02 06:45:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614667550000|2021-03-02 06:45:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1614667570000|2021-03-02 06:46:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1614667580000|2021-03-02 06:46:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1614667590000|2021-03-02 06:46:30|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|4
1614667610000|2021-03-02 06:46:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|5
1614667640000|2021-03-02 06:47:20|||||||||3
1614667650000|2021-03-02 06:47:30|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|4
1614667660000|2021-03-02 06:47:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1614667680000|2021-03-02 06:48:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1614667690000|2021-03-02 06:48:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1614667700000|2021-03-02 06:48:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1614667710000|2021-03-02 06:48:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1614667840000|2021-03-02 06:50:40|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|3
1614667870000|2021-03-02 06:51:10|2260.6|2260.3|2261.4|2261.1|2261.4|2261.1|2260.6|2260.3|6
1614667880000|2021-03-02 06:51:20|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|6
1614667900000|2021-03-02 06:51:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1614667910000|2021-03-02 06:51:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614667930000|2021-03-02 06:52:10|||||||||4
1614667950000|2021-03-02 06:52:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1614667960000|2021-03-02 06:52:40|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|3
1614667970000|2021-03-02 06:52:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|8
1614667980000|2021-03-02 06:53:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|6
1614667990000|2021-03-02 06:53:10|2260.6|2260.3|2261|2260.7|2261|2260.7|2260.6|2260.3|5
1614668010000|2021-03-02 06:53:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1614668020000|2021-03-02 06:53:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1614668030000|2021-03-02 06:53:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1614668040000|2021-03-02 06:54:00|2261.1|2260.8|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|5
1614668050000|2021-03-02 06:54:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1614668070000|2021-03-02 06:54:30|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|17
1614668080000|2021-03-02 06:54:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1614668100000|2021-03-02 06:55:00|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|4
1614668110000|2021-03-02 06:55:10|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|3
1614668120000|2021-03-02 06:55:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1614668170000|2021-03-02 06:56:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614668220000|2021-03-02 06:57:00|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.7|2260.4|3
1614668230000|2021-03-02 06:57:10|2261|2260.7|2261.4|2261.1|2261.4|2261.1|2260.7|2260.4|5
1614668260000|2021-03-02 06:57:40|||||||||1
1614668340000|2021-03-02 06:59:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1614668360000|2021-03-02 06:59:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1614668400000|2021-03-02 07:00:00|2260.9|2260.6|2260.2|2259.9|2260.9|2260.6|2260.2|2259.9|7
1614668410000|2021-03-02 07:00:10|2260.1|2259.8|2260|2259.7|2260.4|2260.1|2260|2259.7|9
1614668420000|2021-03-02 07:00:20|2260.5|2260.2|2261.1|2260.8|2261.3|2261|2260.5|2260.2|8
1614668440000|2021-03-02 07:00:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1614668450000|2021-03-02 07:00:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1614668460000|2021-03-02 07:01:00|2259.5|2259.2|2260.1|2259.8|2260.1|2259.8|2259.5|2259.2|13
1614668470000|2021-03-02 07:01:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|5
1614668500000|2021-03-02 07:01:40|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.3|2260|9
1614668510000|2021-03-02 07:01:50|2260.9|2260.6|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|2
1614668550000|2021-03-02 07:02:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1614668560000|2021-03-02 07:02:40|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|4
1614668570000|2021-03-02 07:02:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|6
1614668580000|2021-03-02 07:03:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|6
1614668590000|2021-03-02 07:03:10|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.6|2258.3|5
1614668600000|2021-03-02 07:03:20|||||||||2
1614668620000|2021-03-02 07:03:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614668650000|2021-03-02 07:04:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614668680000|2021-03-02 07:04:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1614668690000|2021-03-02 07:04:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1614668700000|2021-03-02 07:05:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1614668710000|2021-03-02 07:05:10|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|4
1614668730000|2021-03-02 07:05:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614668740000|2021-03-02 07:05:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1614668750000|2021-03-02 07:05:50|2258.5|2258.2|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|11
1614668760000|2021-03-02 07:06:00|||||||||1
1614668770000|2021-03-02 07:06:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|6
1614668780000|2021-03-02 07:06:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614668800000|2021-03-02 07:06:40|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|3
1614668810000|2021-03-02 07:06:50|2258.1|2257.8|2258.1|2257.8|2258.3|2258|2258.1|2257.8|14
1614668820000|2021-03-02 07:07:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1614668830000|2021-03-02 07:07:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|7
1614668840000|2021-03-02 07:07:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614668850000|2021-03-02 07:07:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614668860000|2021-03-02 07:07:40|2258.6|2258.3|2258.1|2257.8|2258.6|2258.3|2258.1|2257.8|4
1614668880000|2021-03-02 07:08:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614668910000|2021-03-02 07:08:30|2258.8|2258.5|2258.7|2258.4|2259|2258.7|2258.7|2258.4|8
1614668940000|2021-03-02 07:09:00|||||||||1
1614668950000|2021-03-02 07:09:10|2258.2|2257.9|2258.6|2258.3|2258.6|2258.3|2258|2257.7|6
1614668960000|2021-03-02 07:09:20|2258.7|2258.4|2259|2258.7|2259.2|2258.9|2258.7|2258.4|5
1614669000000|2021-03-02 07:10:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614669010000|2021-03-02 07:10:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614669020000|2021-03-02 07:10:20|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|4
1614669030000|2021-03-02 07:10:30|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|10
1614669040000|2021-03-02 07:10:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1614669050000|2021-03-02 07:10:50|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|3
1614669060000|2021-03-02 07:11:00|2260.5|2260.2|2260.1|2259.8|2260.6|2260.3|2260.1|2259.8|5
1614669070000|2021-03-02 07:11:10|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|2
1614669080000|2021-03-02 07:11:20|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|5
1614669100000|2021-03-02 07:11:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|3
1614669110000|2021-03-02 07:11:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|3
1614669140000|2021-03-02 07:12:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1614669170000|2021-03-02 07:12:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|8
1614669180000|2021-03-02 07:13:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1614669200000|2021-03-02 07:13:20|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|4
1614669230000|2021-03-02 07:13:50|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|2
1614669240000|2021-03-02 07:14:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1614669250000|2021-03-02 07:14:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1614669260000|2021-03-02 07:14:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614669270000|2021-03-02 07:14:30|||||||||1
1614669300000|2021-03-02 07:15:00|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614669310000|2021-03-02 07:15:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1614669320000|2021-03-02 07:15:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|2
1614669330000|2021-03-02 07:15:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1614669340000|2021-03-02 07:15:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|3
1614669360000|2021-03-02 07:16:00|2259.8|2259.5|2259.2|2258.9|2259.8|2259.5|2259.2|2258.9|11
1614669370000|2021-03-02 07:16:10|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|4
1614669390000|2021-03-02 07:16:30|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|3
1614669400000|2021-03-02 07:16:40|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|5
1614669430000|2021-03-02 07:17:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1614669470000|2021-03-02 07:17:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1614669490000|2021-03-02 07:18:10|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|10
1614669500000|2021-03-02 07:18:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614669540000|2021-03-02 07:19:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|7
1614669550000|2021-03-02 07:19:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1614669580000|2021-03-02 07:19:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1614669590000|2021-03-02 07:19:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614669600000|2021-03-02 07:20:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614669620000|2021-03-02 07:20:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1614669640000|2021-03-02 07:20:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|4
1614669660000|2021-03-02 07:21:00|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|8
1614669670000|2021-03-02 07:21:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|6
1614669690000|2021-03-02 07:21:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|5
1614669700000|2021-03-02 07:21:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1614669710000|2021-03-02 07:21:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1614669720000|2021-03-02 07:22:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1614669740000|2021-03-02 07:22:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614669760000|2021-03-02 07:22:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1614669780000|2021-03-02 07:23:00|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614669790000|2021-03-02 07:23:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|5
1614669800000|2021-03-02 07:23:20|||||||||1
1614669810000|2021-03-02 07:23:30|2260.5|2260.2|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|11
1614669820000|2021-03-02 07:23:40|||||||||5
1614669830000|2021-03-02 07:23:50|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|4
1614669840000|2021-03-02 07:24:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1614669850000|2021-03-02 07:24:10|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|2
1614669880000|2021-03-02 07:24:40|||||||||1
1614669900000|2021-03-02 07:25:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1614669930000|2021-03-02 07:25:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|4
1614669940000|2021-03-02 07:25:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1614669950000|2021-03-02 07:25:50|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|2
1614669970000|2021-03-02 07:26:10|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|4
1614669980000|2021-03-02 07:26:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1614669990000|2021-03-02 07:26:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|5
1614670000000|2021-03-02 07:26:40|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|46
1614670010000|2021-03-02 07:26:50|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|5
1614670020000|2021-03-02 07:27:00|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|13
1614670040000|2021-03-02 07:27:20|2262.4|2262.1|2262.9|2262.6|2262.9|2262.6|2262.4|2262.1|11
1614670050000|2021-03-02 07:27:30|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|10
1614670070000|2021-03-02 07:27:50|||||||||2
1614670080000|2021-03-02 07:28:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|2
1614670100000|2021-03-02 07:28:20|||||||||1
1614670110000|2021-03-02 07:28:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|3
1614670120000|2021-03-02 07:28:40|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|5
1614670130000|2021-03-02 07:28:50|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|5
1614670140000|2021-03-02 07:29:00|||||||||7
1614670150000|2021-03-02 07:29:10|||||||||2
1614670190000|2021-03-02 07:29:50|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|9
1614670200000|2021-03-02 07:30:00|2261.8|2261.5|2262.4|2262.1|2262.4|2262.1|2261.8|2261.5|3
1614670210000|2021-03-02 07:30:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1614670220000|2021-03-02 07:30:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1614670230000|2021-03-02 07:30:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|10
1614670260000|2021-03-02 07:31:00|2261.5|2261.2|2262|2261.7|2262|2261.7|2261.5|2261.2|2
1614670270000|2021-03-02 07:31:10|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.9|2261.6|3
1614670280000|2021-03-02 07:31:20|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|10
1614670290000|2021-03-02 07:31:30|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|12
1614670310000|2021-03-02 07:31:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1614670330000|2021-03-02 07:32:10|||||||||1
1614670340000|2021-03-02 07:32:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1614670360000|2021-03-02 07:32:40|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|4
1614670370000|2021-03-02 07:32:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1614670380000|2021-03-02 07:33:00|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|2
1614670390000|2021-03-02 07:33:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1614670410000|2021-03-02 07:33:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1614670430000|2021-03-02 07:33:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1614670440000|2021-03-02 07:34:00|2259.7|2259.4|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|5
1614670450000|2021-03-02 07:34:10|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|5
1614670460000|2021-03-02 07:34:20|2260|2259.7|2260.5|2260.2|2260.5|2260.2|2260|2259.7|2
1614670490000|2021-03-02 07:34:50|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|2
1614670500000|2021-03-02 07:35:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|2
1614670510000|2021-03-02 07:35:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|5
1614670530000|2021-03-02 07:35:30|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|2
1614670560000|2021-03-02 07:36:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1614670580000|2021-03-02 07:36:20|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|2
1614670590000|2021-03-02 07:36:30|2260.9|2260.6|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|5
1614670600000|2021-03-02 07:36:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1614670630000|2021-03-02 07:37:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|3
1614670640000|2021-03-02 07:37:20|2259.7|2259.4|2260.2|2259.9|2260.2|2259.9|2259.6|2259.3|3
1614670650000|2021-03-02 07:37:30|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|5
1614670670000|2021-03-02 07:37:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1614670710000|2021-03-02 07:38:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|2
1614670720000|2021-03-02 07:38:40|||||||||1
1614670750000|2021-03-02 07:39:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1614670790000|2021-03-02 07:39:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614670810000|2021-03-02 07:40:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|4
1614670820000|2021-03-02 07:40:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|5
1614670830000|2021-03-02 07:40:30|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|7
1614670840000|2021-03-02 07:40:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614670860000|2021-03-02 07:41:00|2259|2258.7|2258.5|2258.2|2259|2258.7|2258.5|2258.2|3
1614670870000|2021-03-02 07:41:10|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|3
1614670910000|2021-03-02 07:41:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1614670920000|2021-03-02 07:42:00|2258.1|2257.8|2258.8|2258.5|2258.8|2258.5|2258.1|2257.8|7
1614670930000|2021-03-02 07:42:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|2
1614670940000|2021-03-02 07:42:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614670950000|2021-03-02 07:42:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1614670960000|2021-03-02 07:42:40|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|7
1614670970000|2021-03-02 07:42:50|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.6|2256.3|20
1614670980000|2021-03-02 07:43:00|2257.2|2256.9|2256.8|2256.5|2257.4|2257.1|2256.8|2256.5|6
1614670990000|2021-03-02 07:43:10|2257|2256.7|2257|2256.7|2257.2|2256.9|2256.5|2256.2|19
1614671000000|2021-03-02 07:43:20|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|4
1614671010000|2021-03-02 07:43:30|2256.9|2256.6|2256.7|2256.4|2257|2256.7|2256.7|2256.4|3
1614671020000|2021-03-02 07:43:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|3
1614671040000|2021-03-02 07:44:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1614671060000|2021-03-02 07:44:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|3
1614671070000|2021-03-02 07:44:30|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.3|2256|22
1614671080000|2021-03-02 07:44:40|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|4
1614671100000|2021-03-02 07:45:00|||||||||1
1614671110000|2021-03-02 07:45:10|||||||||5
1614671120000|2021-03-02 07:45:20|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|5
1614671130000|2021-03-02 07:45:30|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|20
1614671140000|2021-03-02 07:45:40|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|8
1614671150000|2021-03-02 07:45:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614671160000|2021-03-02 07:46:00|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|3
1614671170000|2021-03-02 07:46:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1614671180000|2021-03-02 07:46:20|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|10
1614671190000|2021-03-02 07:46:30|2256.8|2256.5|2256.3|2256|2256.8|2256.5|2256.3|2256|13
1614671200000|2021-03-02 07:46:40|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|2
1614671210000|2021-03-02 07:46:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1614671220000|2021-03-02 07:47:00|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|5
1614671230000|2021-03-02 07:47:10|2256.9|2256.6|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|3
1614671240000|2021-03-02 07:47:20|||||||||1
1614671250000|2021-03-02 07:47:30|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|3
1614671260000|2021-03-02 07:47:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|3
1614671270000|2021-03-02 07:47:50|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|5
1614671280000|2021-03-02 07:48:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|3
1614671290000|2021-03-02 07:48:10|||||||||5
1614671310000|2021-03-02 07:48:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1614671340000|2021-03-02 07:49:00|2256.7|2256.4|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|11
1614671350000|2021-03-02 07:49:10|2257.3|2257|2257.2|2256.9|2257.3|2257|2257|2256.7|5
1614671360000|2021-03-02 07:49:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|3
1614671380000|2021-03-02 07:49:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614671420000|2021-03-02 07:50:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|6
1614671430000|2021-03-02 07:50:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614671450000|2021-03-02 07:50:50|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|19
1614671460000|2021-03-02 07:51:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|9
1614671470000|2021-03-02 07:51:10|2256.8|2256.5|2256.4|2256.1|2256.9|2256.6|2256.4|2256.1|18
1614671480000|2021-03-02 07:51:20|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|52
1614671490000|2021-03-02 07:51:30|2256.3|2256|2255.4|2255.1|2256.3|2256|2255.4|2255.1|40
1614671500000|2021-03-02 07:51:40|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|9
1614671510000|2021-03-02 07:51:50|2255.7|2255.4|2255.5|2255.2|2255.9|2255.6|2255.4|2255.1|13
1614671520000|2021-03-02 07:52:00|2255.6|2255.3|2256.2|2255.9|2256.2|2255.9|2255.6|2255.3|8
1614671530000|2021-03-02 07:52:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1614671550000|2021-03-02 07:52:30|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|2
1614671570000|2021-03-02 07:52:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1614671580000|2021-03-02 07:53:00|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|2
1614671590000|2021-03-02 07:53:10|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|5
1614671600000|2021-03-02 07:53:20|2256.6|2256.3|2257|2256.7|2257|2256.7|2256.6|2256.3|3
1614671610000|2021-03-02 07:53:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1614671630000|2021-03-02 07:53:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1614671640000|2021-03-02 07:54:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|27
1614671650000|2021-03-02 07:54:10|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|13
1614671660000|2021-03-02 07:54:20|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|5
1614671670000|2021-03-02 07:54:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|4
1614671710000|2021-03-02 07:55:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1614671720000|2021-03-02 07:55:20|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2257|2256.7|12
1614671730000|2021-03-02 07:55:30|||||||||4
1614671740000|2021-03-02 07:55:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|3
1614671760000|2021-03-02 07:56:00|2256.9|2256.6|2256.3|2256|2256.9|2256.6|2256.3|2256|3
1614671770000|2021-03-02 07:56:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|5
1614671780000|2021-03-02 07:56:20|2256.6|2256.3|2256.4|2256.1|2256.8|2256.5|2256.3|2256|35
1614671800000|2021-03-02 07:56:40|2256.5|2256.2|2257.1|2256.8|2257.1|2256.8|2256.5|2256.2|12
1614671820000|2021-03-02 07:57:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1614671830000|2021-03-02 07:57:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614671840000|2021-03-02 07:57:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|3
1614671850000|2021-03-02 07:57:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1614671880000|2021-03-02 07:58:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1614671900000|2021-03-02 07:58:20|2256.7|2256.4|2256.1|2255.8|2256.7|2256.4|2256|2255.7|19
1614671910000|2021-03-02 07:58:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1614671920000|2021-03-02 07:58:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614671930000|2021-03-02 07:58:50|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|14
1614671940000|2021-03-02 07:59:00|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|6
1614671950000|2021-03-02 07:59:10|2255.5|2255.2|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|4
1614671960000|2021-03-02 07:59:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1614671970000|2021-03-02 07:59:30|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|3
1614671980000|2021-03-02 07:59:40|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|18
1614671990000|2021-03-02 07:59:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1614672000000|2021-03-02 08:00:00|2256|2255.7|2256|2255.7|2257.4|2257.1|2255.7|2255.4|32
1614672010000|2021-03-02 08:00:10|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2255.9|2255.6|4
1614672020000|2021-03-02 08:00:20|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|3
1614672030000|2021-03-02 08:00:30|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.8|2255.5|6
1614672040000|2021-03-02 08:00:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1614672060000|2021-03-02 08:01:00|2257|2256.7|2256.4|2256.1|2257|2256.7|2256.4|2256.1|9
1614672090000|2021-03-02 08:01:30|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|5
1614672100000|2021-03-02 08:01:40|2255.6|2255.3|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|33
1614672110000|2021-03-02 08:01:50|2254.8|2254.5|2254.3|2254|2255|2254.7|2253.9|2253.6|35
1614672120000|2021-03-02 08:02:00|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.8|2253.5|14
1614672130000|2021-03-02 08:02:10|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|4
1614672140000|2021-03-02 08:02:20|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|7
1614672150000|2021-03-02 08:02:30|2254.3|2254|2254.8|2254.5|2255|2254.7|2254.3|2254|12
1614672160000|2021-03-02 08:02:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|4
1614672170000|2021-03-02 08:02:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614672180000|2021-03-02 08:03:00|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|3
1614672190000|2021-03-02 08:03:10|2255|2254.7|2255.8|2255.5|2255.8|2255.5|2255|2254.7|4
1614672210000|2021-03-02 08:03:30|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|12
1614672220000|2021-03-02 08:03:40|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|2
1614672230000|2021-03-02 08:03:50|||||||||1
1614672240000|2021-03-02 08:04:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|3
1614672250000|2021-03-02 08:04:10|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|2
1614672270000|2021-03-02 08:04:30|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|8
1614672300000|2021-03-02 08:05:00|2256.8|2256.5|2257.6|2257.3|2257.6|2257.3|2256.8|2256.5|13
1614672310000|2021-03-02 08:05:10|2257.7|2257.4|2257.7|2257.4|2258|2257.7|2257.5|2257.2|10
1614672320000|2021-03-02 08:05:20|2257.3|2257|2256.8|2256.5|2257.3|2257|2256.8|2256.5|4
1614672330000|2021-03-02 08:05:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1614672340000|2021-03-02 08:05:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|3
1614672350000|2021-03-02 08:05:50|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.4|2255.1|6
1614672360000|2021-03-02 08:06:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1614672370000|2021-03-02 08:06:10|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|11
1614672380000|2021-03-02 08:06:20|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|35
1614672390000|2021-03-02 08:06:30|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|7
1614672400000|2021-03-02 08:06:40|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|6
1614672420000|2021-03-02 08:07:00|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.2|2255.9|6
1614672430000|2021-03-02 08:07:10|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|3
1614672440000|2021-03-02 08:07:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|2
1614672450000|2021-03-02 08:07:30|2257|2256.7|2256.9|2256.6|2257.3|2257|2256.9|2256.6|10
1614672460000|2021-03-02 08:07:40|||||||||1
1614672470000|2021-03-02 08:07:50|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|2
1614672480000|2021-03-02 08:08:00|2256.1|2255.8|2255.5|2255.2|2256.2|2255.9|2255.5|2255.2|13
1614672490000|2021-03-02 08:08:10|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2255.1|2254.8|6
1614672500000|2021-03-02 08:08:20|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|11
1614672510000|2021-03-02 08:08:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1614672520000|2021-03-02 08:08:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|5
1614672530000|2021-03-02 08:08:50|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|3
1614672540000|2021-03-02 08:09:00|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|3
1614672560000|2021-03-02 08:09:20|||||||||2
1614672570000|2021-03-02 08:09:30|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.6|2256.3|5
1614672580000|2021-03-02 08:09:40|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|7
1614672590000|2021-03-02 08:09:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1614672600000|2021-03-02 08:10:00|2257.5|2257.2|2258|2257.7|2258|2257.7|2257.5|2257.2|9
1614672610000|2021-03-02 08:10:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1614672620000|2021-03-02 08:10:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|2
1614672630000|2021-03-02 08:10:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614672640000|2021-03-02 08:10:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614672650000|2021-03-02 08:10:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1614672660000|2021-03-02 08:11:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|4
1614672670000|2021-03-02 08:11:10|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|3
1614672680000|2021-03-02 08:11:20|2259.6|2259.3|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|10
1614672690000|2021-03-02 08:11:30|2259.3|2259|2259.8|2259.5|2259.8|2259.5|2259.3|2259|6
1614672700000|2021-03-02 08:11:40|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|4
1614672720000|2021-03-02 08:12:00|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|5
1614672730000|2021-03-02 08:12:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|4
1614672740000|2021-03-02 08:12:20|2261.1|2260.8|2260.3|2260|2261.1|2260.8|2260.3|2260|5
1614672750000|2021-03-02 08:12:30|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|3
1614672760000|2021-03-02 08:12:40|2260.2|2259.9|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|5
1614672770000|2021-03-02 08:12:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|6
1614672780000|2021-03-02 08:13:00|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|6
1614672790000|2021-03-02 08:13:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|5
1614672800000|2021-03-02 08:13:20|2261|2260.7|2261|2260.7|2261|2260.7|2260.7|2260.4|5
1614672810000|2021-03-02 08:13:30|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.9|2260.6|13
1614672820000|2021-03-02 08:13:40|2261.3|2261|2261.2|2260.9|2261.5|2261.2|2261|2260.7|13
1614672830000|2021-03-02 08:13:50|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|6
1614672840000|2021-03-02 08:14:00|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2260.5|2260.2|35
1614672850000|2021-03-02 08:14:10|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|9
1614672860000|2021-03-02 08:14:20|2261.6|2261.3|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|9
1614672870000|2021-03-02 08:14:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|5
1614672880000|2021-03-02 08:14:40|2261.6|2261.3|2262.1|2261.8|2262.1|2261.8|2261.5|2261.2|9
1614672890000|2021-03-02 08:14:50|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|9
1614672900000|2021-03-02 08:15:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|5
1614672910000|2021-03-02 08:15:10|2262.5|2262.2|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|7
1614672920000|2021-03-02 08:15:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1614672930000|2021-03-02 08:15:30|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|4
1614672940000|2021-03-02 08:15:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614672960000|2021-03-02 08:16:00|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|10
1614672970000|2021-03-02 08:16:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|4
1614672980000|2021-03-02 08:16:20|2262.6|2262.3|2263.1|2262.8|2263.1|2262.8|2262.6|2262.3|10
1614672990000|2021-03-02 08:16:30|2263.2|2262.9|2263.7|2263.4|2263.7|2263.4|2263.2|2262.9|4
1614673000000|2021-03-02 08:16:40|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|7
1614673020000|2021-03-02 08:17:00|2263.6|2263.3|2264.1|2263.8|2264.3|2264|2263.6|2263.3|23
1614673030000|2021-03-02 08:17:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|5
1614673040000|2021-03-02 08:17:20|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|3
1614673050000|2021-03-02 08:17:30|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|5
1614673060000|2021-03-02 08:17:40|2263.9|2263.6|2263.9|2263.6|2264.1|2263.8|2263.7|2263.4|5
1614673070000|2021-03-02 08:17:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1614673080000|2021-03-02 08:18:00|2264|2263.7|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|10
1614673090000|2021-03-02 08:18:10|2263.7|2263.4|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|3
1614673100000|2021-03-02 08:18:20|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|4
1614673110000|2021-03-02 08:18:30|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|5
1614673120000|2021-03-02 08:18:40|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|2
1614673130000|2021-03-02 08:18:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|4
1614673140000|2021-03-02 08:19:00|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|15
1614673150000|2021-03-02 08:19:10|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|9
1614673160000|2021-03-02 08:19:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614673170000|2021-03-02 08:19:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1614673180000|2021-03-02 08:19:40|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|3
1614673190000|2021-03-02 08:19:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1614673200000|2021-03-02 08:20:00|2263.1|2262.8|2263.7|2263.4|2263.7|2263.4|2263.1|2262.8|6
1614673210000|2021-03-02 08:20:10|||||||||3
1614673220000|2021-03-02 08:20:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|4
1614673240000|2021-03-02 08:20:40|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.2|2262.9|10
1614673250000|2021-03-02 08:20:50|2263|2262.7|2263.2|2262.9|2263.3|2263|2263|2262.7|9
1614673260000|2021-03-02 08:21:00|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2262.8|2262.5|14
1614673270000|2021-03-02 08:21:10|2262.9|2262.6|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|10
1614673280000|2021-03-02 08:21:20|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2263.3|2263|4
1614673290000|2021-03-02 08:21:30|2263.6|2263.3|2262.9|2262.6|2263.6|2263.3|2262.9|2262.6|3
1614673300000|2021-03-02 08:21:40|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|3
1614673310000|2021-03-02 08:21:50|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|2
1614673320000|2021-03-02 08:22:00|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|8
1614673330000|2021-03-02 08:22:10|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|3
1614673340000|2021-03-02 08:22:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1614673350000|2021-03-02 08:22:30|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|5
1614673360000|2021-03-02 08:22:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1614673370000|2021-03-02 08:22:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1614673380000|2021-03-02 08:23:00|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|14
1614673390000|2021-03-02 08:23:10|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|5
1614673400000|2021-03-02 08:23:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614673410000|2021-03-02 08:23:30|2262.1|2261.8|2261.3|2261|2262.1|2261.8|2261.3|2261|6
1614673420000|2021-03-02 08:23:40|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|4
1614673430000|2021-03-02 08:23:50|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|7
1614673460000|2021-03-02 08:24:20|2261.6|2261.3|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|6
1614673470000|2021-03-02 08:24:30|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|12
1614673480000|2021-03-02 08:24:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1614673490000|2021-03-02 08:24:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1614673500000|2021-03-02 08:25:00|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|2
1614673510000|2021-03-02 08:25:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|4
1614673520000|2021-03-02 08:25:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|3
1614673530000|2021-03-02 08:25:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1614673540000|2021-03-02 08:25:40|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2260.2|2259.9|3
1614673550000|2021-03-02 08:25:50|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|4
1614673560000|2021-03-02 08:26:00|2259.6|2259.3|2260.2|2259.9|2260.2|2259.9|2259.6|2259.3|9
1614673570000|2021-03-02 08:26:10|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|5
1614673580000|2021-03-02 08:26:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|5
1614673590000|2021-03-02 08:26:30|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|3
1614673610000|2021-03-02 08:26:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1614673620000|2021-03-02 08:27:00|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|4
1614673640000|2021-03-02 08:27:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1614673650000|2021-03-02 08:27:30|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|2
1614673660000|2021-03-02 08:27:40|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|2
1614673670000|2021-03-02 08:27:50|2260.2|2259.9|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|4
1614673680000|2021-03-02 08:28:00|2259.7|2259.4|2259|2258.7|2259.7|2259.4|2259|2258.7|6
1614673690000|2021-03-02 08:28:10|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.2|2257.9|10
1614673700000|2021-03-02 08:28:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1614673710000|2021-03-02 08:28:30|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|3
1614673720000|2021-03-02 08:28:40|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|3
1614673730000|2021-03-02 08:28:50|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2257.9|2257.6|7
1614673740000|2021-03-02 08:29:00|2258.6|2258.3|2258.7|2258.4|2259.1|2258.8|2258.5|2258.2|10
1614673750000|2021-03-02 08:29:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614673760000|2021-03-02 08:29:20|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|2
1614673780000|2021-03-02 08:29:40|2258.1|2257.8|2257.6|2257.3|2258.1|2257.8|2257.6|2257.3|3
1614673790000|2021-03-02 08:29:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|3
1614673800000|2021-03-02 08:30:00|||||||||1
1614673830000|2021-03-02 08:30:30|||||||||1
1614673840000|2021-03-02 08:30:40|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|2
1614673860000|2021-03-02 08:31:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|3
1614673870000|2021-03-02 08:31:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1614673890000|2021-03-02 08:31:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614673900000|2021-03-02 08:31:40|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257|2256.7|6
1614673910000|2021-03-02 08:31:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1614673920000|2021-03-02 08:32:00|2257.7|2257.4|2258.6|2258.3|2258.6|2258.3|2257.7|2257.4|6
1614673930000|2021-03-02 08:32:10|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|2
1614673940000|2021-03-02 08:32:20|||||||||1
1614673950000|2021-03-02 08:32:30|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|6
1614673960000|2021-03-02 08:32:40|2259.4|2259.1|2260.2|2259.9|2260.2|2259.9|2259.4|2259.1|19
1614673970000|2021-03-02 08:32:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|5
1614673980000|2021-03-02 08:33:00|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.8|2259.5|5
1614673990000|2021-03-02 08:33:10|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|8
1614674000000|2021-03-02 08:33:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1614674010000|2021-03-02 08:33:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|4
1614674030000|2021-03-02 08:33:50|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|5
1614674040000|2021-03-02 08:34:00|2261.3|2261|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|4
1614674050000|2021-03-02 08:34:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|2
1614674060000|2021-03-02 08:34:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|4
1614674080000|2021-03-02 08:34:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1614674100000|2021-03-02 08:35:00|2261.6|2261.3|2260.9|2260.6|2261.6|2261.3|2260.9|2260.6|8
1614674110000|2021-03-02 08:35:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1614674120000|2021-03-02 08:35:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1614674180000|2021-03-02 08:36:20|2262.4|2262.1|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|2
1614674190000|2021-03-02 08:36:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1614674200000|2021-03-02 08:36:40|||||||||1
1614674210000|2021-03-02 08:36:50|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|6
1614674220000|2021-03-02 08:37:00|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2262.8|2262.5|8
1614674230000|2021-03-02 08:37:10|2263.1|2262.8|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|5
1614674240000|2021-03-02 08:37:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|4
1614674250000|2021-03-02 08:37:30|||||||||1
1614674260000|2021-03-02 08:37:40|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|3
1614674270000|2021-03-02 08:37:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|4
1614674280000|2021-03-02 08:38:00|2264.6|2264.3|2265|2264.7|2265.1|2264.8|2264.6|2264.3|91
1614674290000|2021-03-02 08:38:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|25
1614674300000|2021-03-02 08:38:20|2264.9|2264.6|2264.9|2264.6|2265.3|2265|2264.7|2264.4|76
1614674310000|2021-03-02 08:38:30|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264.2|2263.9|52
1614674320000|2021-03-02 08:38:40|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.2|2263.9|11
1614674330000|2021-03-02 08:38:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1614674340000|2021-03-02 08:39:00|2264.2|2263.9|2265|2264.7|2265|2264.7|2264.2|2263.9|9
1614674350000|2021-03-02 08:39:10|2265.2|2264.9|2264.5|2264.2|2265.2|2264.9|2264.4|2264.1|4
1614674360000|2021-03-02 08:39:20|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.8|2263.5|5
1614674370000|2021-03-02 08:39:30|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|5
1614674380000|2021-03-02 08:39:40|2263.7|2263.4|2263.8|2263.5|2264.1|2263.8|2263.7|2263.4|4
1614674390000|2021-03-02 08:39:50|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|3
1614674400000|2021-03-02 08:40:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1614674410000|2021-03-02 08:40:10|||||||||1
1614674420000|2021-03-02 08:40:20|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|6
1614674430000|2021-03-02 08:40:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|5
1614674440000|2021-03-02 08:40:40|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|12
1614674460000|2021-03-02 08:41:00|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|10
1614674470000|2021-03-02 08:41:10|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.4|2264.1|7
1614674480000|2021-03-02 08:41:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|8
1614674490000|2021-03-02 08:41:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1614674500000|2021-03-02 08:41:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|23
1614674510000|2021-03-02 08:41:50|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|24
1614674520000|2021-03-02 08:42:00|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|23
1614674530000|2021-03-02 08:42:10|2265|2264.7|2264.7|2264.4|2265.2|2264.9|2264.7|2264.4|32
1614674540000|2021-03-02 08:42:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1614674550000|2021-03-02 08:42:30|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|6
1614674560000|2021-03-02 08:42:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1614674570000|2021-03-02 08:42:50|2264.3|2264|2264.8|2264.5|2264.8|2264.5|2264.3|2264|3
1614674580000|2021-03-02 08:43:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1614674590000|2021-03-02 08:43:10|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|5
1614674600000|2021-03-02 08:43:20|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|11
1614674610000|2021-03-02 08:43:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1614674630000|2021-03-02 08:43:50|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|4
1614674640000|2021-03-02 08:44:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614674660000|2021-03-02 08:44:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|4
1614674680000|2021-03-02 08:44:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|3
1614674690000|2021-03-02 08:44:50|||||||||2
1614674700000|2021-03-02 08:45:00|2264.2|2263.9|2264.7|2264.4|2264.7|2264.4|2264.2|2263.9|3
1614674730000|2021-03-02 08:45:30|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.2|2263.9|7
1614674740000|2021-03-02 08:45:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614674750000|2021-03-02 08:45:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1614674780000|2021-03-02 08:46:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614674800000|2021-03-02 08:46:40|||||||||1
1614674840000|2021-03-02 08:47:20|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|3
1614674850000|2021-03-02 08:47:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1614674860000|2021-03-02 08:47:40|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|3
1614674870000|2021-03-02 08:47:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614674890000|2021-03-02 08:48:10|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|9
1614674900000|2021-03-02 08:48:20|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|3
1614674910000|2021-03-02 08:48:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1614674920000|2021-03-02 08:48:40|2263|2262.7|2263|2262.7|2263.2|2262.9|2263|2262.7|5
1614674930000|2021-03-02 08:48:50|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|2
1614674960000|2021-03-02 08:49:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1614675000000|2021-03-02 08:50:00|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.3|2262|57
1614675010000|2021-03-02 08:50:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1614675020000|2021-03-02 08:50:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|5
1614675030000|2021-03-02 08:50:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1614675040000|2021-03-02 08:50:40|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|4
1614675050000|2021-03-02 08:50:50|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|9
1614675060000|2021-03-02 08:51:00|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2260.9|2260.6|8
1614675070000|2021-03-02 08:51:10|2260.8|2260.5|2260.3|2260|2260.8|2260.5|2260.3|2260|12
1614675080000|2021-03-02 08:51:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|6
1614675090000|2021-03-02 08:51:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1614675100000|2021-03-02 08:51:40|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.1|2259.8|19
1614675120000|2021-03-02 08:52:00|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.3|2259|16
1614675130000|2021-03-02 08:52:10|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|2
1614675140000|2021-03-02 08:52:20|2260|2259.7|2259.5|2259.2|2260|2259.7|2259.5|2259.2|8
1614675150000|2021-03-02 08:52:30|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|25
1614675160000|2021-03-02 08:52:40|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|5
1614675170000|2021-03-02 08:52:50|2260|2259.7|2259.7|2259.4|2260.3|2260|2259.7|2259.4|8
1614675180000|2021-03-02 08:53:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|5
1614675190000|2021-03-02 08:53:10|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|2
1614675220000|2021-03-02 08:53:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|9
1614675230000|2021-03-02 08:53:50|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|8
1614675260000|2021-03-02 08:54:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1614675280000|2021-03-02 08:54:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|6
1614675290000|2021-03-02 08:54:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1614675320000|2021-03-02 08:55:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1614675330000|2021-03-02 08:55:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|9
1614675340000|2021-03-02 08:55:40|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|3
1614675350000|2021-03-02 08:55:50|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.7|2257.4|19
1614675360000|2021-03-02 08:56:00|2257.6|2257.3|2257.1|2256.8|2257.7|2257.4|2256.8|2256.5|18
1614675370000|2021-03-02 08:56:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.6|2256.3|18
1614675380000|2021-03-02 08:56:20|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|13
1614675390000|2021-03-02 08:56:30|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|5
1614675400000|2021-03-02 08:56:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|9
1614675410000|2021-03-02 08:56:50|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256.1|2255.8|4
1614675420000|2021-03-02 08:57:00|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|2
1614675430000|2021-03-02 08:57:10|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256|2255.7|8
1614675440000|2021-03-02 08:57:20|2256.3|2256|2256|2255.7|2256.4|2256.1|2256|2255.7|10
1614675460000|2021-03-02 08:57:40|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|5
1614675470000|2021-03-02 08:57:50|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|14
1614675480000|2021-03-02 08:58:00|2254.8|2254.5|2253.4|2253.1|2254.8|2254.5|2253.4|2253.1|46
1614675490000|2021-03-02 08:58:10|2253.3|2253|2252.3|2252|2253.3|2253|2251.9|2251.6|48
1614675500000|2021-03-02 08:58:20|2251.9|2251.6|2252.7|2252.4|2252.7|2252.4|2251.7|2251.4|19
1614675510000|2021-03-02 08:58:30|2252.2|2251.9|2252|2251.7|2252.3|2252|2252|2251.7|36
1614675520000|2021-03-02 08:58:40|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|2
1614675530000|2021-03-02 08:58:50|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|4
1614675540000|2021-03-02 08:59:00|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.8|2251.5|10
1614675550000|2021-03-02 08:59:10|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|6
1614675560000|2021-03-02 08:59:20|2252.1|2251.8|2251.6|2251.3|2252.1|2251.8|2251.4|2251.1|29
1614675570000|2021-03-02 08:59:30|2251.7|2251.4|2252|2251.7|2252.1|2251.8|2251.5|2251.2|13
1614675580000|2021-03-02 08:59:40|2252.1|2251.8|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|18
1614675590000|2021-03-02 08:59:50|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|3
1614675600000|2021-03-02 09:00:00|2252.4|2252.1|2252.7|2252.4|2252.8|2252.5|2252.1|2251.8|29
1614675610000|2021-03-02 09:00:10|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.1|2251.8|9
1614675620000|2021-03-02 09:00:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|8
1614675630000|2021-03-02 09:00:30|2252.3|2252|2251.7|2251.4|2252.3|2252|2251.5|2251.2|18
1614675640000|2021-03-02 09:00:40|2251.8|2251.5|2251.8|2251.5|2252.1|2251.8|2251.6|2251.3|20
1614675650000|2021-03-02 09:00:50|2251.6|2251.3|2249.6|2249.3|2251.9|2251.6|2249.6|2249.3|95
1614675660000|2021-03-02 09:01:00|2249.4|2249.1|2250|2249.7|2250.1|2249.8|2249.3|2249|28
1614675670000|2021-03-02 09:01:10|2250.1|2249.8|2250.2|2249.9|2250.8|2250.5|2250.1|2249.8|16
1614675680000|2021-03-02 09:01:20|2250.3|2250|2251.9|2251.6|2251.9|2251.6|2250.3|2250|21
1614675690000|2021-03-02 09:01:30|2252.1|2251.8|2252.1|2251.8|2252.5|2252.2|2251.8|2251.5|21
1614675700000|2021-03-02 09:01:40|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.1|2251.8|11
1614675710000|2021-03-02 09:01:50|2252.7|2252.4|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|8
1614675720000|2021-03-02 09:02:00|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.8|2252.5|16
1614675730000|2021-03-02 09:02:10|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|8
1614675740000|2021-03-02 09:02:20|2253.1|2252.8|2251.7|2251.4|2253.2|2252.9|2251.7|2251.4|28
1614675750000|2021-03-02 09:02:30|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|11
1614675760000|2021-03-02 09:02:40|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2252|2251.7|8
1614675770000|2021-03-02 09:02:50|2252.1|2251.8|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|7
1614675780000|2021-03-02 09:03:00|2252.4|2252.1|2251.7|2251.4|2252.4|2252.1|2251.7|2251.4|10
1614675790000|2021-03-02 09:03:10|2251.5|2251.2|2250.7|2250.4|2251.7|2251.4|2250.6|2250.3|29
1614675800000|2021-03-02 09:03:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2249.9|2249.6|28
1614675810000|2021-03-02 09:03:30|2250.9|2250.6|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|11
1614675820000|2021-03-02 09:03:40|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|9
1614675830000|2021-03-02 09:03:50|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|15
1614675840000|2021-03-02 09:04:00|2250.9|2250.6|2251.3|2251|2251.4|2251.1|2250.9|2250.6|6
1614675860000|2021-03-02 09:04:20|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.8|2250.5|6
1614675870000|2021-03-02 09:04:30|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2251.1|2250.8|4
1614675880000|2021-03-02 09:04:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1614675890000|2021-03-02 09:04:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|3
1614675900000|2021-03-02 09:05:00|2251.1|2250.8|2249.7|2249.4|2251.1|2250.8|2249.7|2249.4|19
1614675910000|2021-03-02 09:05:10|2249.3|2249|2248.1|2247.8|2249.3|2249|2248.1|2247.8|31
1614675920000|2021-03-02 09:05:20|2248.2|2247.9|2248|2247.7|2248.6|2248.3|2248|2247.7|77
1614675930000|2021-03-02 09:05:30|2248.2|2247.9|2248.9|2248.6|2250|2249.7|2248.1|2247.8|116
1614675940000|2021-03-02 09:05:40|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2247.7|2247.4|67
1614675950000|2021-03-02 09:05:50|2248.3|2248|2249.6|2249.3|2249.6|2249.3|2248.3|2248|22
1614675960000|2021-03-02 09:06:00|2249.9|2249.6|2249.9|2249.6|2250.2|2249.9|2249.6|2249.3|25
1614675970000|2021-03-02 09:06:10|2250|2249.7|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|8
1614675980000|2021-03-02 09:06:20|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|6
1614675990000|2021-03-02 09:06:30|2250|2249.7|2250.1|2249.8|2250.4|2250.1|2250|2249.7|19
1614676000000|2021-03-02 09:06:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|3
1614676010000|2021-03-02 09:06:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1614676020000|2021-03-02 09:07:00|2250.5|2250.2|2251.2|2250.9|2251.2|2250.9|2250.5|2250.2|10
1614676030000|2021-03-02 09:07:10|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|5
1614676050000|2021-03-02 09:07:30|2251.3|2251|2250.5|2250.2|2251.3|2251|2250.5|2250.2|14
1614676060000|2021-03-02 09:07:40|2250|2249.7|2250.6|2250.3|2250.6|2250.3|2250|2249.7|4
1614676080000|2021-03-02 09:08:00|2250|2249.7|2249.4|2249.1|2250|2249.7|2249.4|2249.1|3
1614676090000|2021-03-02 09:08:10|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|13
1614676100000|2021-03-02 09:08:20|2250.1|2249.8|2251|2250.7|2251|2250.7|2250.1|2249.8|10
1614676110000|2021-03-02 09:08:30|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|8
1614676120000|2021-03-02 09:08:40|2251.3|2251|2251.2|2250.9|2251.3|2251|2250.8|2250.5|19
1614676130000|2021-03-02 09:08:50|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|3
1614676140000|2021-03-02 09:09:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1614676150000|2021-03-02 09:09:10|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|6
1614676160000|2021-03-02 09:09:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1614676170000|2021-03-02 09:09:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|5
1614676180000|2021-03-02 09:09:40|2251.4|2251.1|2250.9|2250.6|2251.6|2251.3|2250.9|2250.6|10
1614676190000|2021-03-02 09:09:50|2250.5|2250.2|2251|2250.7|2251|2250.7|2250.5|2250.2|9
1614676200000|2021-03-02 09:10:00|2251.1|2250.8|2251.3|2251|2251.5|2251.2|2251.1|2250.8|15
1614676210000|2021-03-02 09:10:10|2251.1|2250.8|2250.4|2250.1|2251.1|2250.8|2250.2|2249.9|9
1614676220000|2021-03-02 09:10:20|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2249.9|2249.6|14
1614676230000|2021-03-02 09:10:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|8
1614676240000|2021-03-02 09:10:40|2248.8|2248.5|2248.2|2247.9|2248.9|2248.6|2248.2|2247.9|17
1614676250000|2021-03-02 09:10:50|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2247.4|2247.1|20
1614676260000|2021-03-02 09:11:00|2249|2248.7|2249.1|2248.8|2249.6|2249.3|2249|2248.7|25
1614676270000|2021-03-02 09:11:10|2248.7|2248.4|2248.1|2247.8|2248.7|2248.4|2248.1|2247.8|12
1614676280000|2021-03-02 09:11:20|2248.2|2247.9|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|14
1614676290000|2021-03-02 09:11:30|2247.8|2247.5|2248.3|2248|2248.3|2248|2247.8|2247.5|7
1614676300000|2021-03-02 09:11:40|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.1|2247.8|14
1614676310000|2021-03-02 09:11:50|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|3
1614676320000|2021-03-02 09:12:00|2248.9|2248.6|2248.3|2248|2248.9|2248.6|2248.3|2248|4
1614676330000|2021-03-02 09:12:10|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|8
1614676340000|2021-03-02 09:12:20|2249|2248.7|2248.8|2248.5|2249.4|2249.1|2248.5|2248.2|7
1614676350000|2021-03-02 09:12:30|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|11
1614676360000|2021-03-02 09:12:40|2248.3|2248|2247.3|2247|2248.3|2248|2247.3|2247|8
1614676370000|2021-03-02 09:12:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1614676380000|2021-03-02 09:13:00|2248.3|2248|2248.4|2248.1|2248.6|2248.3|2248.3|2248|6
1614676390000|2021-03-02 09:13:10|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.3|2247|14
1614676400000|2021-03-02 09:13:20|2247.1|2246.8|2246.2|2245.9|2247.1|2246.8|2246.2|2245.9|37
1614676410000|2021-03-02 09:13:30|2246.5|2246.2|2246.3|2246|2246.7|2246.4|2246.3|2246|25
1614676420000|2021-03-02 09:13:40|2246.5|2246.2|2247.4|2247.1|2247.4|2247.1|2246.4|2246.1|16
1614676430000|2021-03-02 09:13:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|4
1614676440000|2021-03-02 09:14:00|2248.1|2247.8|2247.1|2246.8|2248.2|2247.9|2247.1|2246.8|16
1614676450000|2021-03-02 09:14:10|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|9
1614676460000|2021-03-02 09:14:20|2247.9|2247.6|2247.7|2247.4|2248.3|2248|2247.7|2247.4|22
1614676470000|2021-03-02 09:14:30|2247.3|2247|2247.3|2247|2247.6|2247.3|2247.1|2246.8|26
1614676480000|2021-03-02 09:14:40|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|16
1614676490000|2021-03-02 09:14:50|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|10
1614676500000|2021-03-02 09:15:00|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|11
1614676510000|2021-03-02 09:15:10|2248.4|2248.1|2248.9|2248.6|2249.2|2248.9|2248.4|2248.1|12
1614676520000|2021-03-02 09:15:20|2248.5|2248.2|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|5
1614676530000|2021-03-02 09:15:30|2248.5|2248.2|2248.9|2248.6|2249|2248.7|2248.3|2248|51
1614676540000|2021-03-02 09:15:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249|2248.7|19
1614676560000|2021-03-02 09:16:00|2249.4|2249.1|2249.1|2248.8|2249.5|2249.2|2248.9|2248.6|16
1614676570000|2021-03-02 09:16:10|2248.8|2248.5|2249.1|2248.8|2249.5|2249.2|2248.8|2248.5|13
1614676580000|2021-03-02 09:16:20|2249.6|2249.3|2249.6|2249.3|2249.9|2249.6|2249.4|2249.1|15
1614676590000|2021-03-02 09:16:30|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|7
1614676600000|2021-03-02 09:16:40|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|8
1614676610000|2021-03-02 09:16:50|2249.5|2249.2|2249.8|2249.5|2249.9|2249.6|2249.5|2249.2|6
1614676620000|2021-03-02 09:17:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|2
1614676630000|2021-03-02 09:17:10|2250|2249.7|2250.8|2250.5|2250.8|2250.5|2250|2249.7|8
1614676640000|2021-03-02 09:17:20|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|13
1614676650000|2021-03-02 09:17:30|2251.2|2250.9|2251.2|2250.9|2251.4|2251.1|2251|2250.7|15
1614676660000|2021-03-02 09:17:40|2251.5|2251.2|2250.9|2250.6|2251.5|2251.2|2250.9|2250.6|9
1614676670000|2021-03-02 09:17:50|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|3
1614676680000|2021-03-02 09:18:00|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|18
1614676690000|2021-03-02 09:18:10|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|62
1614676700000|2021-03-02 09:18:20|2250.6|2250.3|2249.9|2249.6|2250.6|2250.3|2249.9|2249.6|4
1614676710000|2021-03-02 09:18:30|2249.6|2249.3|2248.9|2248.6|2249.6|2249.3|2248.9|2248.6|13
1614676720000|2021-03-02 09:18:40|2248.8|2248.5|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|25
1614676730000|2021-03-02 09:18:50|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.3|2248|10
1614676740000|2021-03-02 09:19:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1614676750000|2021-03-02 09:19:10|2247.9|2247.6|2248.7|2248.4|2248.7|2248.4|2247.9|2247.6|22
1614676760000|2021-03-02 09:19:20|2248.3|2248|2248.4|2248.1|2248.9|2248.6|2248.3|2248|17
1614676770000|2021-03-02 09:19:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|3
1614676780000|2021-03-02 09:19:40|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.9|2248.6|5
1614676790000|2021-03-02 09:19:50|2248.9|2248.6|2248.2|2247.9|2248.9|2248.6|2248.2|2247.9|7
1614676800000|2021-03-02 09:20:00|||||||||1
1614676810000|2021-03-02 09:20:10|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|6
1614676820000|2021-03-02 09:20:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1614676830000|2021-03-02 09:20:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1614676840000|2021-03-02 09:20:40|2248.8|2248.5|2248.6|2248.3|2249|2248.7|2248.6|2248.3|5
1614676850000|2021-03-02 09:20:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1614676860000|2021-03-02 09:21:00|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|5
1614676870000|2021-03-02 09:21:10|2248.9|2248.6|2248.6|2248.3|2249.2|2248.9|2248.6|2248.3|7
1614676880000|2021-03-02 09:21:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1614676890000|2021-03-02 09:21:30|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|3
1614676900000|2021-03-02 09:21:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1614676920000|2021-03-02 09:22:00|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.9|2248.6|2
1614676930000|2021-03-02 09:22:10|2249.5|2249.2|2250.2|2249.9|2250.2|2249.9|2249.5|2249.2|16
1614676960000|2021-03-02 09:22:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|5
1614676970000|2021-03-02 09:22:50|2249.7|2249.4|2250.2|2249.9|2250.2|2249.9|2249.7|2249.4|11
1614676980000|2021-03-02 09:23:00|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|3
1614676990000|2021-03-02 09:23:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1614677000000|2021-03-02 09:23:20|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|4
1614677010000|2021-03-02 09:23:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1614677030000|2021-03-02 09:23:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1614677040000|2021-03-02 09:24:00|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|4
1614677050000|2021-03-02 09:24:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.3|2251|5
1614677060000|2021-03-02 09:24:20|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|12
1614677070000|2021-03-02 09:24:30|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|3
1614677080000|2021-03-02 09:24:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|3
1614677090000|2021-03-02 09:24:50|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|4
1614677100000|2021-03-02 09:25:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|5
1614677110000|2021-03-02 09:25:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1614677130000|2021-03-02 09:25:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|2
1614677140000|2021-03-02 09:25:40|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|5
1614677150000|2021-03-02 09:25:50|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|17
1614677160000|2021-03-02 09:26:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1614677170000|2021-03-02 09:26:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1614677180000|2021-03-02 09:26:20|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|3
1614677190000|2021-03-02 09:26:30|||||||||1
1614677200000|2021-03-02 09:26:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1614677210000|2021-03-02 09:26:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|6
1614677220000|2021-03-02 09:27:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|3
1614677230000|2021-03-02 09:27:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1614677240000|2021-03-02 09:27:20|2251.5|2251.2|2251.2|2250.9|2251.6|2251.3|2251.1|2250.8|9
1614677250000|2021-03-02 09:27:30|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.8|2250.5|5
1614677270000|2021-03-02 09:27:50|||||||||1
1614677280000|2021-03-02 09:28:00|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|2
1614677300000|2021-03-02 09:28:20|2251.1|2250.8|2251.8|2251.5|2251.8|2251.5|2251.1|2250.8|5
1614677310000|2021-03-02 09:28:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1614677330000|2021-03-02 09:28:50|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|3
1614677350000|2021-03-02 09:29:10|2252.2|2251.9|2252.6|2252.3|2252.8|2252.5|2252.1|2251.8|18
1614677360000|2021-03-02 09:29:20|2252.4|2252.1|2253.1|2252.8|2253.1|2252.8|2252.4|2252.1|5
1614677370000|2021-03-02 09:29:30|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.9|2252.6|7
1614677380000|2021-03-02 09:29:40|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|2
1614677390000|2021-03-02 09:29:50|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|7
1614677400000|2021-03-02 09:30:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1614677410000|2021-03-02 09:30:10|2253.4|2253.1|2252.8|2252.5|2253.5|2253.2|2252.8|2252.5|9
1614677420000|2021-03-02 09:30:20|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|3
1614677430000|2021-03-02 09:30:30|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|16
1614677440000|2021-03-02 09:30:40|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|3
1614677450000|2021-03-02 09:30:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1614677460000|2021-03-02 09:31:00|2253.6|2253.3|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|14
1614677470000|2021-03-02 09:31:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|11
1614677480000|2021-03-02 09:31:20|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|6
1614677490000|2021-03-02 09:31:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|10
1614677520000|2021-03-02 09:32:00|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|5
1614677530000|2021-03-02 09:32:10|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|8
1614677540000|2021-03-02 09:32:20|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|9
1614677550000|2021-03-02 09:32:30|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.7|2253.4|12
1614677560000|2021-03-02 09:32:40|2254.1|2253.8|2254|2253.7|2254.3|2254|2254|2253.7|7
1614677580000|2021-03-02 09:33:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|2
1614677590000|2021-03-02 09:33:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1614677600000|2021-03-02 09:33:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|8
1614677630000|2021-03-02 09:33:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614677640000|2021-03-02 09:34:00|||||||||1
1614677650000|2021-03-02 09:34:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1614677660000|2021-03-02 09:34:20|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|6
1614677670000|2021-03-02 09:34:30|2255.5|2255.2|2256.4|2256.1|2256.4|2256.1|2255.5|2255.2|16
1614677680000|2021-03-02 09:34:40|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.8|2255.5|10
1614677690000|2021-03-02 09:34:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|7
1614677700000|2021-03-02 09:35:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|12
1614677710000|2021-03-02 09:35:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|9
1614677720000|2021-03-02 09:35:20|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.3|2256|6
1614677730000|2021-03-02 09:35:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|3
1614677740000|2021-03-02 09:35:40|2256.5|2256.2|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|7
1614677750000|2021-03-02 09:35:50|2256.3|2256|2255.7|2255.4|2256.3|2256|2255.7|2255.4|6
1614677760000|2021-03-02 09:36:00|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|3
1614677770000|2021-03-02 09:36:10|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|4
1614677780000|2021-03-02 09:36:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|5
1614677790000|2021-03-02 09:36:30|2255.4|2255.1|2256.1|2255.8|2256.1|2255.8|2255.4|2255.1|5
1614677810000|2021-03-02 09:36:50|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|8
1614677820000|2021-03-02 09:37:00|2256.3|2256|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|25
1614677830000|2021-03-02 09:37:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|14
1614677840000|2021-03-02 09:37:20|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|4
1614677850000|2021-03-02 09:37:30|2256.3|2256|2255.9|2255.6|2256.3|2256|2255.9|2255.6|4
1614677860000|2021-03-02 09:37:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|17
1614677870000|2021-03-02 09:37:50|||||||||1
1614677880000|2021-03-02 09:38:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1614677890000|2021-03-02 09:38:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614677910000|2021-03-02 09:38:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614677920000|2021-03-02 09:38:40|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|2
1614677930000|2021-03-02 09:38:50|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|10
1614677940000|2021-03-02 09:39:00|2255.3|2255|2256|2255.7|2256|2255.7|2255.3|2255|20
1614677950000|2021-03-02 09:39:10|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|14
1614677960000|2021-03-02 09:39:20|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|4
1614677970000|2021-03-02 09:39:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614677980000|2021-03-02 09:39:40|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|4
1614677990000|2021-03-02 09:39:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|3
1614678000000|2021-03-02 09:40:00|2255.2|2254.9|2255.8|2255.5|2255.9|2255.6|2255.2|2254.9|8
1614678020000|2021-03-02 09:40:20|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|6
1614678040000|2021-03-02 09:40:40|2256.7|2256.4|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|9
1614678050000|2021-03-02 09:40:50|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|2
1614678060000|2021-03-02 09:41:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1614678070000|2021-03-02 09:41:10|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|2
1614678080000|2021-03-02 09:41:20|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|4
1614678090000|2021-03-02 09:41:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1614678100000|2021-03-02 09:41:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|16
1614678110000|2021-03-02 09:41:50|2258|2257.7|2258|2257.7|2258|2257.7|2257.5|2257.2|17
1614678120000|2021-03-02 09:42:00|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|26
1614678130000|2021-03-02 09:42:10|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|8
1614678140000|2021-03-02 09:42:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1614678150000|2021-03-02 09:42:30|2258.8|2258.5|2259.1|2258.8|2259.6|2259.3|2258.8|2258.5|9
1614678160000|2021-03-02 09:42:40|2258.9|2258.6|2259.2|2258.9|2259.4|2259.1|2258.7|2258.4|26
1614678170000|2021-03-02 09:42:50|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.1|2258.8|20
1614678180000|2021-03-02 09:43:00|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|8
1614678190000|2021-03-02 09:43:10|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.2|2258.9|25
1614678200000|2021-03-02 09:43:20|2260.1|2259.8|2260.3|2260|2260.5|2260.2|2259.8|2259.5|30
1614678210000|2021-03-02 09:43:30|2259.9|2259.6|2259.6|2259.3|2260.2|2259.9|2259.5|2259.2|28
1614678220000|2021-03-02 09:43:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|13
1614678230000|2021-03-02 09:43:50|2259.9|2259.6|2260.4|2260.1|2260.4|2260.1|2259.9|2259.6|17
1614678240000|2021-03-02 09:44:00|2260|2259.7|2260|2259.7|2260.7|2260.4|2260|2259.7|22
1614678250000|2021-03-02 09:44:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|3
1614678270000|2021-03-02 09:44:30|||||||||2
1614678280000|2021-03-02 09:44:40|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|2
1614678290000|2021-03-02 09:44:50|2259.1|2258.8|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|6
1614678300000|2021-03-02 09:45:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1614678310000|2021-03-02 09:45:10|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|8
1614678320000|2021-03-02 09:45:20|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|3
1614678330000|2021-03-02 09:45:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.3|2259|8
1614678340000|2021-03-02 09:45:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1614678370000|2021-03-02 09:46:10|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|7
1614678380000|2021-03-02 09:46:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614678390000|2021-03-02 09:46:30|2259.4|2259.1|2258.9|2258.6|2259.5|2259.2|2258.9|2258.6|8
1614678400000|2021-03-02 09:46:40|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|4
1614678410000|2021-03-02 09:46:50|2258.3|2258|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|8
1614678420000|2021-03-02 09:47:00|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2257.9|2257.6|17
1614678430000|2021-03-02 09:47:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1614678440000|2021-03-02 09:47:20|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.2|2257.9|13
1614678450000|2021-03-02 09:47:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|6
1614678460000|2021-03-02 09:47:40|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.5|2257.2|31
1614678470000|2021-03-02 09:47:50|2258|2257.7|2258.1|2257.8|2258.3|2258|2258|2257.7|28
1614678480000|2021-03-02 09:48:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|3
1614678490000|2021-03-02 09:48:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|11
1614678500000|2021-03-02 09:48:20|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|12
1614678510000|2021-03-02 09:48:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|4
1614678520000|2021-03-02 09:48:40|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|20
1614678530000|2021-03-02 09:48:50|2258.2|2257.9|2258.3|2258|2258.5|2258.2|2258.1|2257.8|7
1614678540000|2021-03-02 09:49:00|2258.6|2258.3|2258.7|2258.4|2259|2258.7|2258.6|2258.3|19
1614678550000|2021-03-02 09:49:10|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.6|2258.3|17
1614678560000|2021-03-02 09:49:20|2258.6|2258.3|2258.7|2258.4|2259.2|2258.9|2258.6|2258.3|21
1614678570000|2021-03-02 09:49:30|2258.5|2258.2|2258.3|2258|2259|2258.7|2258.3|2258|16
1614678580000|2021-03-02 09:49:40|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|31
1614678590000|2021-03-02 09:49:50|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2257.9|2257.6|35
1614678600000|2021-03-02 09:50:00|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.7|2257.4|34
1614678610000|2021-03-02 09:50:10|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|24
1614678620000|2021-03-02 09:50:20|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|25
1614678630000|2021-03-02 09:50:30|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|18
1614678640000|2021-03-02 09:50:40|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|16
1614678650000|2021-03-02 09:50:50|2257.7|2257.4|2257.1|2256.8|2257.7|2257.4|2257.1|2256.8|26
1614678660000|2021-03-02 09:51:00|2257.4|2257.1|2256.4|2256.1|2257.4|2257.1|2256.4|2256.1|20
1614678670000|2021-03-02 09:51:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|3
1614678680000|2021-03-02 09:51:20|2256.4|2256.1|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|34
1614678690000|2021-03-02 09:51:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256|2255.7|10
1614678700000|2021-03-02 09:51:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|3
1614678710000|2021-03-02 09:51:50|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256.1|2255.8|30
1614678720000|2021-03-02 09:52:00|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|20
1614678730000|2021-03-02 09:52:10|2256.9|2256.6|2257.2|2256.9|2257.4|2257.1|2256.9|2256.6|14
1614678740000|2021-03-02 09:52:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|4
1614678750000|2021-03-02 09:52:30|||||||||2
1614678760000|2021-03-02 09:52:40|2257.8|2257.5|2258.2|2257.9|2258.2|2257.9|2257.8|2257.5|16
1614678770000|2021-03-02 09:52:50|2258|2257.7|2258|2257.7|2258.4|2258.1|2258|2257.7|6
1614678780000|2021-03-02 09:53:00|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.5|2257.2|10
1614678790000|2021-03-02 09:53:10|2257.9|2257.6|2258.7|2258.4|2258.7|2258.4|2257.9|2257.6|3
1614678800000|2021-03-02 09:53:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614678810000|2021-03-02 09:53:30|2259.2|2258.9|2258.4|2258.1|2259.2|2258.9|2258.4|2258.1|45
1614678820000|2021-03-02 09:53:40|2258.7|2258.4|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|8
1614678830000|2021-03-02 09:53:50|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|4
1614678840000|2021-03-02 09:54:00|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|9
1614678850000|2021-03-02 09:54:10|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|5
1614678860000|2021-03-02 09:54:20|2258.5|2258.2|2257.9|2257.6|2258.5|2258.2|2257.9|2257.6|19
1614678870000|2021-03-02 09:54:30|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|6
1614678880000|2021-03-02 09:54:40|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|8
1614678890000|2021-03-02 09:54:50|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|4
1614678900000|2021-03-02 09:55:00|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1614678910000|2021-03-02 09:55:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1614678920000|2021-03-02 09:55:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|2
1614678930000|2021-03-02 09:55:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|2
1614678940000|2021-03-02 09:55:40|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|2
1614678950000|2021-03-02 09:55:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1614678970000|2021-03-02 09:56:10|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|7
1614678980000|2021-03-02 09:56:20|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|3
1614678990000|2021-03-02 09:56:30|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|2
1614679000000|2021-03-02 09:56:40|2258.9|2258.6|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|10
1614679010000|2021-03-02 09:56:50|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.3|2259|4
1614679020000|2021-03-02 09:57:00|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|3
1614679030000|2021-03-02 09:57:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|3
1614679040000|2021-03-02 09:57:20|2259.7|2259.4|2258.9|2258.6|2259.7|2259.4|2258.9|2258.6|7
1614679050000|2021-03-02 09:57:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1614679060000|2021-03-02 09:57:40|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|9
1614679070000|2021-03-02 09:57:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614679080000|2021-03-02 09:58:00|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|4
1614679090000|2021-03-02 09:58:10|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|5
1614679100000|2021-03-02 09:58:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|5
1614679110000|2021-03-02 09:58:30|2257.7|2257.4|2257.2|2256.9|2257.7|2257.4|2257.2|2256.9|9
1614679120000|2021-03-02 09:58:40|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.7|2257.4|4
1614679130000|2021-03-02 09:58:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|4
1614679140000|2021-03-02 09:59:00|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.9|2257.6|3
1614679150000|2021-03-02 09:59:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1614679160000|2021-03-02 09:59:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|3
1614679170000|2021-03-02 09:59:30|2257.3|2257|2256.8|2256.5|2257.3|2257|2256.8|2256.5|6
1614679180000|2021-03-02 09:59:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1614679190000|2021-03-02 09:59:50|2257.4|2257.1|2256.9|2256.6|2257.4|2257.1|2256.9|2256.6|3
1614679200000|2021-03-02 10:00:00|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|5
1614679220000|2021-03-02 10:00:20|2257.9|2257.6|2258.2|2257.9|2258.6|2258.3|2257.9|2257.6|11
1614679240000|2021-03-02 10:00:40|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|3
1614679250000|2021-03-02 10:00:50|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2257.9|2257.6|7
1614679260000|2021-03-02 10:01:00|2258.5|2258.2|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|9
1614679270000|2021-03-02 10:01:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|3
1614679280000|2021-03-02 10:01:20|2259.5|2259.2|2259|2258.7|2259.5|2259.2|2259|2258.7|18
1614679290000|2021-03-02 10:01:30|2258.9|2258.6|2258.5|2258.2|2259.1|2258.8|2258.5|2258.2|9
1614679300000|2021-03-02 10:01:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|5
1614679310000|2021-03-02 10:01:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|12
1614679320000|2021-03-02 10:02:00|2258.8|2258.5|2258.2|2257.9|2258.8|2258.5|2258.2|2257.9|9
1614679330000|2021-03-02 10:02:10|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.6|2258.3|6
1614679340000|2021-03-02 10:02:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1614679350000|2021-03-02 10:02:30|2258.7|2258.4|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|8
1614679360000|2021-03-02 10:02:40|2258.4|2258.1|2258.3|2258|2258.6|2258.3|2258.1|2257.8|14
1614679370000|2021-03-02 10:02:50|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|5
1614679380000|2021-03-02 10:03:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614679390000|2021-03-02 10:03:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1614679400000|2021-03-02 10:03:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1614679410000|2021-03-02 10:03:30|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|7
1614679420000|2021-03-02 10:03:40|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|3
1614679430000|2021-03-02 10:03:50|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|4
1614679440000|2021-03-02 10:04:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1614679450000|2021-03-02 10:04:10|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|33
1614679460000|2021-03-02 10:04:20|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|34
1614679470000|2021-03-02 10:04:30|2257.5|2257.2|2258.1|2257.8|2258.1|2257.8|2257.5|2257.2|14
1614679480000|2021-03-02 10:04:40|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.9|2257.6|5
1614679490000|2021-03-02 10:04:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1614679500000|2021-03-02 10:05:00|2257.7|2257.4|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|5
1614679510000|2021-03-02 10:05:10|2257.6|2257.3|2258.1|2257.8|2258.2|2257.9|2257.6|2257.3|4
1614679520000|2021-03-02 10:05:20|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|5
1614679540000|2021-03-02 10:05:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1614679550000|2021-03-02 10:05:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1614679560000|2021-03-02 10:06:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1614679570000|2021-03-02 10:06:10|2257.5|2257.2|2256.9|2256.6|2257.5|2257.2|2256.9|2256.6|19
1614679580000|2021-03-02 10:06:20|2256.8|2256.5|2256.7|2256.4|2257.2|2256.9|2256.7|2256.4|12
1614679590000|2021-03-02 10:06:30|2256.5|2256.2|2256.6|2256.3|2256.8|2256.5|2256.4|2256.1|11
1614679600000|2021-03-02 10:06:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614679610000|2021-03-02 10:06:50|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|3
1614679620000|2021-03-02 10:07:00|2256.5|2256.2|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|13
1614679630000|2021-03-02 10:07:10|2256.1|2255.8|2254.6|2254.3|2256.1|2255.8|2254.6|2254.3|28
1614679640000|2021-03-02 10:07:20|2254.5|2254.2|2254.1|2253.8|2254.6|2254.3|2253.8|2253.5|34
1614679650000|2021-03-02 10:07:30|2254.2|2253.9|2254.3|2254|2254.3|2254|2254|2253.7|10
1614679660000|2021-03-02 10:07:40|2254.5|2254.2|2254.8|2254.5|2254.9|2254.6|2254.5|2254.2|11
1614679670000|2021-03-02 10:07:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1614679680000|2021-03-02 10:08:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|2
1614679690000|2021-03-02 10:08:10|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|4
1614679700000|2021-03-02 10:08:20|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|5
1614679710000|2021-03-02 10:08:30|2255.7|2255.4|2255|2254.7|2255.7|2255.4|2254.6|2254.3|12
1614679720000|2021-03-02 10:08:40|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|10
1614679730000|2021-03-02 10:08:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1614679740000|2021-03-02 10:09:00|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|2
1614679750000|2021-03-02 10:09:10|||||||||1
1614679760000|2021-03-02 10:09:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|5
1614679770000|2021-03-02 10:09:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|2
1614679780000|2021-03-02 10:09:40|2256|2255.7|2256|2255.7|2256.2|2255.9|2256|2255.7|4
1614679790000|2021-03-02 10:09:50|2256.3|2256|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|5
1614679800000|2021-03-02 10:10:00|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|7
1614679810000|2021-03-02 10:10:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1614679840000|2021-03-02 10:10:40|2257.7|2257.4|2257|2256.7|2257.7|2257.4|2257|2256.7|5
1614679850000|2021-03-02 10:10:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|9
1614679860000|2021-03-02 10:11:00|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.6|2256.3|17
1614679870000|2021-03-02 10:11:10|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|2
1614679880000|2021-03-02 10:11:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1614679890000|2021-03-02 10:11:30|||||||||2
1614679900000|2021-03-02 10:11:40|2256.3|2256|2256.9|2256.6|2257|2256.7|2256.3|2256|3
1614679910000|2021-03-02 10:11:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1614679930000|2021-03-02 10:12:10|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|6
1614679940000|2021-03-02 10:12:20|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|7
1614679950000|2021-03-02 10:12:30|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|6
1614679960000|2021-03-02 10:12:40|2256.2|2255.9|2256.3|2256|2256.5|2256.2|2256.2|2255.9|3
1614679970000|2021-03-02 10:12:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1614679990000|2021-03-02 10:13:10|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|4
1614680000000|2021-03-02 10:13:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|4
1614680020000|2021-03-02 10:13:40|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|8
1614680030000|2021-03-02 10:13:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1614680040000|2021-03-02 10:14:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|6
1614680070000|2021-03-02 10:14:30|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|3
1614680080000|2021-03-02 10:14:40|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|2
1614680100000|2021-03-02 10:15:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1614680110000|2021-03-02 10:15:10|2256.7|2256.4|2257.4|2257.1|2257.4|2257.1|2256.7|2256.4|7
1614680120000|2021-03-02 10:15:20|2257.5|2257.2|2256.6|2256.3|2257.6|2257.3|2256.6|2256.3|9
1614680130000|2021-03-02 10:15:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1614680140000|2021-03-02 10:15:40|||||||||1
1614680150000|2021-03-02 10:15:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614680160000|2021-03-02 10:16:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614680170000|2021-03-02 10:16:10|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|6
1614680180000|2021-03-02 10:16:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614680190000|2021-03-02 10:16:30|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|7
1614680200000|2021-03-02 10:16:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1614680210000|2021-03-02 10:16:50|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2254.6|2254.3|16
1614680220000|2021-03-02 10:17:00|2254.7|2254.4|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|11
1614680230000|2021-03-02 10:17:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1614680250000|2021-03-02 10:17:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1614680260000|2021-03-02 10:17:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614680280000|2021-03-02 10:18:00|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|3
1614680290000|2021-03-02 10:18:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|3
1614680300000|2021-03-02 10:18:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|3
1614680310000|2021-03-02 10:18:30|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|4
1614680320000|2021-03-02 10:18:40|||||||||1
1614680330000|2021-03-02 10:18:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1614680340000|2021-03-02 10:19:00|2256.9|2256.6|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|9
1614680350000|2021-03-02 10:19:10|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|4
1614680360000|2021-03-02 10:19:20|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|2
1614680370000|2021-03-02 10:19:30|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|4
1614680380000|2021-03-02 10:19:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1614680390000|2021-03-02 10:19:50|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|10
1614680400000|2021-03-02 10:20:00|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|5
1614680410000|2021-03-02 10:20:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1614680420000|2021-03-02 10:20:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|5
1614680430000|2021-03-02 10:20:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256|2255.7|16
1614680440000|2021-03-02 10:20:40|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|7
1614680450000|2021-03-02 10:20:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|4
1614680460000|2021-03-02 10:21:00|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2256|2255.7|15
1614680470000|2021-03-02 10:21:10|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|25
1614680480000|2021-03-02 10:21:20|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.7|2255.4|4
1614680490000|2021-03-02 10:21:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|5
1614680500000|2021-03-02 10:21:40|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2256|2255.7|11
1614680510000|2021-03-02 10:21:50|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|69
1614680520000|2021-03-02 10:22:00|2255.2|2254.9|2255.3|2255|2255.3|2255|2254.9|2254.6|16
1614680530000|2021-03-02 10:22:10|2255.2|2254.9|2255.3|2255|2255.5|2255.2|2255.2|2254.9|25
1614680560000|2021-03-02 10:22:40|2255.1|2254.8|2254.3|2254|2255.2|2254.9|2254.3|2254|17
1614680570000|2021-03-02 10:22:50|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|18
1614680580000|2021-03-02 10:23:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|11
1614680590000|2021-03-02 10:23:10|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|26
1614680600000|2021-03-02 10:23:20|2254.2|2253.9|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|6
1614680610000|2021-03-02 10:23:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1614680620000|2021-03-02 10:23:40|||||||||2
1614680640000|2021-03-02 10:24:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1614680650000|2021-03-02 10:24:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|3
1614680660000|2021-03-02 10:24:20|2255.4|2255.1|2255.9|2255.6|2255.9|2255.6|2255.4|2255.1|6
1614680670000|2021-03-02 10:24:30|2255.5|2255.2|2256.1|2255.8|2256.1|2255.8|2255.5|2255.2|8
1614680680000|2021-03-02 10:24:40|2256|2255.7|2256.2|2255.9|2256.4|2256.1|2256|2255.7|13
1614680690000|2021-03-02 10:24:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|4
1614680700000|2021-03-02 10:25:00|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|7
1614680710000|2021-03-02 10:25:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1614680720000|2021-03-02 10:25:20|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|5
1614680730000|2021-03-02 10:25:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.9|2256.6|4
1614680740000|2021-03-02 10:25:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|7
1614680750000|2021-03-02 10:25:50|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|3
1614680760000|2021-03-02 10:26:00|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|7
1614680770000|2021-03-02 10:26:10|2256.4|2256.1|2256.8|2256.5|2257|2256.7|2256.4|2256.1|37
1614680780000|2021-03-02 10:26:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1614680790000|2021-03-02 10:26:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|10
1614680800000|2021-03-02 10:26:40|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|8
1614680810000|2021-03-02 10:26:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|4
1614680830000|2021-03-02 10:27:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614680850000|2021-03-02 10:27:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1614680860000|2021-03-02 10:27:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1614680870000|2021-03-02 10:27:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1614680880000|2021-03-02 10:28:00|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|7
1614680890000|2021-03-02 10:28:10|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|5
1614680900000|2021-03-02 10:28:20|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|20
1614680910000|2021-03-02 10:28:30|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|5
1614680920000|2021-03-02 10:28:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1614680930000|2021-03-02 10:28:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|3
1614680940000|2021-03-02 10:29:00|2255.6|2255.3|2255.4|2255.1|2255.9|2255.6|2255.3|2255|14
1614680950000|2021-03-02 10:29:10|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|3
1614680960000|2021-03-02 10:29:20|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.2|2254.9|11
1614680970000|2021-03-02 10:29:30|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|5
1614680980000|2021-03-02 10:29:40|2255|2254.7|2255.2|2254.9|2255.4|2255.1|2255|2254.7|13
1614680990000|2021-03-02 10:29:50|2255.5|2255.2|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|9
1614681000000|2021-03-02 10:30:00|2254.9|2254.6|2254.8|2254.5|2255.3|2255|2254.7|2254.4|15
1614681010000|2021-03-02 10:30:10|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|13
1614681020000|2021-03-02 10:30:20|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|7
1614681030000|2021-03-02 10:30:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1614681050000|2021-03-02 10:30:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|2
1614681060000|2021-03-02 10:31:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|6
1614681070000|2021-03-02 10:31:10|2254.7|2254.4|2253.9|2253.6|2254.7|2254.4|2253.9|2253.6|33
1614681080000|2021-03-02 10:31:20|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|2
1614681090000|2021-03-02 10:31:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1614681100000|2021-03-02 10:31:40|2253.5|2253.2|2254.2|2253.9|2254.2|2253.9|2253.3|2253|18
1614681110000|2021-03-02 10:31:50|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|6
1614681120000|2021-03-02 10:32:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|5
1614681130000|2021-03-02 10:32:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|4
1614681140000|2021-03-02 10:32:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1614681150000|2021-03-02 10:32:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1614681160000|2021-03-02 10:32:40|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|2
1614681170000|2021-03-02 10:32:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1614681180000|2021-03-02 10:33:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|3
1614681200000|2021-03-02 10:33:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|6
1614681220000|2021-03-02 10:33:40|2254.1|2253.8|2254|2253.7|2254.3|2254|2254|2253.7|4
1614681230000|2021-03-02 10:33:50|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|6
1614681240000|2021-03-02 10:34:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1614681250000|2021-03-02 10:34:10|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254.3|2254|5
1614681260000|2021-03-02 10:34:20|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|2
1614681270000|2021-03-02 10:34:30|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|16
1614681280000|2021-03-02 10:34:40|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|3
1614681290000|2021-03-02 10:34:50|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|10
1614681300000|2021-03-02 10:35:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|11
1614681310000|2021-03-02 10:35:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1614681320000|2021-03-02 10:35:20|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|5
1614681330000|2021-03-02 10:35:30|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|2
1614681350000|2021-03-02 10:35:50|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|7
1614681360000|2021-03-02 10:36:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1614681370000|2021-03-02 10:36:10|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|2
1614681390000|2021-03-02 10:36:30|2255.5|2255.2|2255.9|2255.6|2256.2|2255.9|2255.5|2255.2|13
1614681400000|2021-03-02 10:36:40|||||||||2
1614681410000|2021-03-02 10:36:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|3
1614681430000|2021-03-02 10:37:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|4
1614681440000|2021-03-02 10:37:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614681460000|2021-03-02 10:37:40|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|5
1614681470000|2021-03-02 10:37:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614681480000|2021-03-02 10:38:00|2256.3|2256|2256|2255.7|2256.3|2256|2256|2255.7|2
1614681490000|2021-03-02 10:38:10|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|3
1614681500000|2021-03-02 10:38:20|2256.3|2256|2255.9|2255.6|2256.4|2256.1|2255.9|2255.6|7
1614681520000|2021-03-02 10:38:40|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|3
1614681530000|2021-03-02 10:38:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1614681540000|2021-03-02 10:39:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1614681560000|2021-03-02 10:39:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|4
1614681570000|2021-03-02 10:39:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|6
1614681580000|2021-03-02 10:39:40|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|6
1614681590000|2021-03-02 10:39:50|2256.3|2256|2256.8|2256.5|2256.8|2256.5|2256.3|2256|3
1614681600000|2021-03-02 10:40:00|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|13
1614681610000|2021-03-02 10:40:10|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|11
1614681620000|2021-03-02 10:40:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614681630000|2021-03-02 10:40:30|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|10
1614681640000|2021-03-02 10:40:40|2256.3|2256|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|20
1614681650000|2021-03-02 10:40:50|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|34
1614681670000|2021-03-02 10:41:10|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|10
1614681680000|2021-03-02 10:41:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1614681690000|2021-03-02 10:41:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|13
1614681700000|2021-03-02 10:41:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|12
1614681710000|2021-03-02 10:41:50|2256.4|2256.1|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|59
1614681720000|2021-03-02 10:42:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|4
1614681730000|2021-03-02 10:42:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|4
1614681740000|2021-03-02 10:42:20|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|5
1614681750000|2021-03-02 10:42:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|2
1614681760000|2021-03-02 10:42:40|2255.8|2255.5|2256|2255.7|2256.2|2255.9|2255.8|2255.5|7
1614681780000|2021-03-02 10:43:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614681790000|2021-03-02 10:43:10|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|6
1614681800000|2021-03-02 10:43:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614681810000|2021-03-02 10:43:30|||||||||1
1614681820000|2021-03-02 10:43:40|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|7
1614681830000|2021-03-02 10:43:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|2
1614681840000|2021-03-02 10:44:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1614681850000|2021-03-02 10:44:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|4
1614681860000|2021-03-02 10:44:20|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|3
1614681880000|2021-03-02 10:44:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|4
1614681890000|2021-03-02 10:44:50|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|3
1614681900000|2021-03-02 10:45:00|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|7
1614681910000|2021-03-02 10:45:10|2255.2|2254.9|2255.2|2254.9|2255.4|2255.1|2255|2254.7|15
1614681920000|2021-03-02 10:45:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1614681930000|2021-03-02 10:45:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1614681940000|2021-03-02 10:45:40|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|14
1614681950000|2021-03-02 10:45:50|2254.3|2254|2254|2253.7|2254.5|2254.2|2254|2253.7|12
1614681960000|2021-03-02 10:46:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|13
1614681970000|2021-03-02 10:46:10|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|13
1614681980000|2021-03-02 10:46:20|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|7
1614681990000|2021-03-02 10:46:30|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|4
1614682000000|2021-03-02 10:46:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1614682010000|2021-03-02 10:46:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|4
1614682020000|2021-03-02 10:47:00|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|2
1614682030000|2021-03-02 10:47:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|5
1614682040000|2021-03-02 10:47:20|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|4
1614682050000|2021-03-02 10:47:30|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|4
1614682060000|2021-03-02 10:47:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|8
1614682070000|2021-03-02 10:47:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614682080000|2021-03-02 10:48:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|3
1614682090000|2021-03-02 10:48:10|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|10
1614682100000|2021-03-02 10:48:20|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|2
1614682110000|2021-03-02 10:48:30|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.5|2255.2|4
1614682120000|2021-03-02 10:48:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1614682140000|2021-03-02 10:49:00|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|5
1614682150000|2021-03-02 10:49:10|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|4
1614682160000|2021-03-02 10:49:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1614682170000|2021-03-02 10:49:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1614682200000|2021-03-02 10:50:00|2255.3|2255|2254.8|2254.5|2255.3|2255|2254.8|2254.5|13
1614682210000|2021-03-02 10:50:10|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|9
1614682220000|2021-03-02 10:50:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1614682230000|2021-03-02 10:50:30|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.6|2254.3|20
1614682240000|2021-03-02 10:50:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|7
1614682250000|2021-03-02 10:50:50|||||||||2
1614682260000|2021-03-02 10:51:00|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|8
1614682270000|2021-03-02 10:51:10|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|8
1614682290000|2021-03-02 10:51:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1614682300000|2021-03-02 10:51:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1614682320000|2021-03-02 10:52:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|7
1614682330000|2021-03-02 10:52:10|||||||||1
1614682340000|2021-03-02 10:52:20|2256.1|2255.8|2257.1|2256.8|2257.1|2256.8|2256.1|2255.8|17
1614682350000|2021-03-02 10:52:30|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|3
1614682360000|2021-03-02 10:52:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|3
1614682370000|2021-03-02 10:52:50|2257|2256.7|2257|2256.7|2257|2256.7|2256.7|2256.4|8
1614682380000|2021-03-02 10:53:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|3
1614682400000|2021-03-02 10:53:20|||||||||2
1614682410000|2021-03-02 10:53:30|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|23
1614682420000|2021-03-02 10:53:40|||||||||1
1614682430000|2021-03-02 10:53:50|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|3
1614682440000|2021-03-02 10:54:00|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|40
1614682450000|2021-03-02 10:54:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|3
1614682460000|2021-03-02 10:54:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1614682470000|2021-03-02 10:54:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|3
1614682490000|2021-03-02 10:54:50|||||||||3
1614682500000|2021-03-02 10:55:00|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|3
1614682510000|2021-03-02 10:55:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|4
1614682530000|2021-03-02 10:55:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|3
1614682540000|2021-03-02 10:55:40|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|9
1614682550000|2021-03-02 10:55:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|3
1614682560000|2021-03-02 10:56:00|||||||||1
1614682570000|2021-03-02 10:56:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1614682580000|2021-03-02 10:56:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1614682590000|2021-03-02 10:56:30|2256.6|2256.3|2256|2255.7|2256.6|2256.3|2255.8|2255.5|44
1614682600000|2021-03-02 10:56:40|2255.6|2255.3|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|16
1614682610000|2021-03-02 10:56:50|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|7
1614682620000|2021-03-02 10:57:00|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|7
1614682630000|2021-03-02 10:57:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614682660000|2021-03-02 10:57:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614682700000|2021-03-02 10:58:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|6
1614682710000|2021-03-02 10:58:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1614682730000|2021-03-02 10:58:50|2256.3|2256|2256.9|2256.6|2256.9|2256.6|2256.3|2256|6
1614682740000|2021-03-02 10:59:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|5
1614682750000|2021-03-02 10:59:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|5
1614682760000|2021-03-02 10:59:20|2257.4|2257.1|2257.4|2257.1|2257.7|2257.4|2257.3|2257|15
1614682770000|2021-03-02 10:59:30|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|3
1614682780000|2021-03-02 10:59:40|2257.5|2257.2|2257|2256.7|2257.5|2257.2|2257|2256.7|7
1614682790000|2021-03-02 10:59:50|2256.9|2256.6|2256.3|2256|2256.9|2256.6|2256.3|2256|12
1614682800000|2021-03-02 11:00:00|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2255.9|2255.6|23
1614682810000|2021-03-02 11:00:10|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|9
1614682820000|2021-03-02 11:00:20|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.3|2255|14
1614682830000|2021-03-02 11:00:30|2255.6|2255.3|2254.8|2254.5|2255.6|2255.3|2254.7|2254.4|15
1614682840000|2021-03-02 11:00:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|4
1614682850000|2021-03-02 11:00:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|9
1614682860000|2021-03-02 11:01:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1614682870000|2021-03-02 11:01:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|3
1614682890000|2021-03-02 11:01:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1614682900000|2021-03-02 11:01:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|3
1614682930000|2021-03-02 11:02:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1614682950000|2021-03-02 11:02:30|2256.3|2256|2255.9|2255.6|2256.3|2256|2255.9|2255.6|4
1614682960000|2021-03-02 11:02:40|2255.8|2255.5|2255.7|2255.4|2256|2255.7|2255.7|2255.4|6
1614682980000|2021-03-02 11:03:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614682990000|2021-03-02 11:03:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1614683000000|2021-03-02 11:03:20|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|3
1614683010000|2021-03-02 11:03:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|3
1614683020000|2021-03-02 11:03:40|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|5
1614683030000|2021-03-02 11:03:50|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|3
1614683050000|2021-03-02 11:04:10|2257.1|2256.8|2257.5|2257.2|2257.6|2257.3|2257.1|2256.8|14
1614683060000|2021-03-02 11:04:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614683070000|2021-03-02 11:04:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1614683090000|2021-03-02 11:04:50|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|2
1614683100000|2021-03-02 11:05:00|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|7
1614683110000|2021-03-02 11:05:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1614683120000|2021-03-02 11:05:20|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|13
1614683130000|2021-03-02 11:05:30|2257.4|2257.1|2258.2|2257.9|2258.2|2257.9|2257.3|2257|61
1614683140000|2021-03-02 11:05:40|2258|2257.7|2258.2|2257.9|2258.3|2258|2257.9|2257.6|14
1614683150000|2021-03-02 11:05:50|2258.1|2257.8|2257.2|2256.9|2258.1|2257.8|2257.2|2256.9|16
1614683160000|2021-03-02 11:06:00|2257.5|2257.2|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|11
1614683180000|2021-03-02 11:06:20|2257.1|2256.8|2257.7|2257.4|2257.7|2257.4|2257.1|2256.8|8
1614683200000|2021-03-02 11:06:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1614683210000|2021-03-02 11:06:50|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|3
1614683220000|2021-03-02 11:07:00|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|13
1614683230000|2021-03-02 11:07:10|||||||||5
1614683240000|2021-03-02 11:07:20|2257.8|2257.5|2258.3|2258|2258.3|2258|2257.8|2257.5|19
1614683250000|2021-03-02 11:07:30|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|4
1614683260000|2021-03-02 11:07:40|||||||||8
1614683270000|2021-03-02 11:07:50|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|25
1614683280000|2021-03-02 11:08:00|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|9
1614683290000|2021-03-02 11:08:10|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|9
1614683310000|2021-03-02 11:08:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|5
1614683320000|2021-03-02 11:08:40|2257.6|2257.3|2258|2257.7|2258|2257.7|2257.6|2257.3|10
1614683340000|2021-03-02 11:09:00|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|2
1614683350000|2021-03-02 11:09:10|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|13
1614683360000|2021-03-02 11:09:20|2257.3|2257|2256.6|2256.3|2257.3|2257|2256.6|2256.3|32
1614683370000|2021-03-02 11:09:30|2256.3|2256|2256.1|2255.8|2256.3|2256|2255.7|2255.4|13
1614683380000|2021-03-02 11:09:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1614683390000|2021-03-02 11:09:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|14
1614683400000|2021-03-02 11:10:00|2255.6|2255.3|2255.6|2255.3|2256|2255.7|2255.6|2255.3|18
1614683420000|2021-03-02 11:10:20|2255.2|2254.9|2254.3|2254|2255.2|2254.9|2254.3|2254|8
1614683430000|2021-03-02 11:10:30|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|12
1614683450000|2021-03-02 11:10:50|2254.9|2254.6|2254.5|2254.2|2255|2254.7|2254.5|2254.2|14
1614683460000|2021-03-02 11:11:00|2254.4|2254.1|2253.9|2253.6|2254.4|2254.1|2253.9|2253.6|11
1614683470000|2021-03-02 11:11:10|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|7
1614683490000|2021-03-02 11:11:30|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|10
1614683500000|2021-03-02 11:11:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|2
1614683510000|2021-03-02 11:11:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1614683520000|2021-03-02 11:12:00|2254.8|2254.5|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|2
1614683530000|2021-03-02 11:12:10|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|9
1614683540000|2021-03-02 11:12:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1614683560000|2021-03-02 11:12:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|3
1614683580000|2021-03-02 11:13:00|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|6
1614683600000|2021-03-02 11:13:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1614683620000|2021-03-02 11:13:40|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|3
1614683630000|2021-03-02 11:13:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|5
1614683640000|2021-03-02 11:14:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1614683650000|2021-03-02 11:14:10|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|6
1614683660000|2021-03-02 11:14:20|2256.1|2255.8|2257|2256.7|2257|2256.7|2256.1|2255.8|7
1614683670000|2021-03-02 11:14:30|||||||||1
1614683680000|2021-03-02 11:14:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|3
1614683690000|2021-03-02 11:14:50|||||||||1
1614683700000|2021-03-02 11:15:00|2256.8|2256.5|2256.2|2255.9|2256.8|2256.5|2256.2|2255.9|4
1614683710000|2021-03-02 11:15:10|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|2
1614683730000|2021-03-02 11:15:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1614683740000|2021-03-02 11:15:40|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|6
1614683750000|2021-03-02 11:15:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1614683760000|2021-03-02 11:16:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|7
1614683770000|2021-03-02 11:16:10|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|3
1614683780000|2021-03-02 11:16:20|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|5
1614683790000|2021-03-02 11:16:30|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|7
1614683810000|2021-03-02 11:16:50|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|3
1614683820000|2021-03-02 11:17:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|3
1614683830000|2021-03-02 11:17:10|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|3
1614683840000|2021-03-02 11:17:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1614683850000|2021-03-02 11:17:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1614683860000|2021-03-02 11:17:40|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|8
1614683870000|2021-03-02 11:17:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|2
1614683880000|2021-03-02 11:18:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1614683900000|2021-03-02 11:18:20|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|3
1614683910000|2021-03-02 11:18:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|7
1614683920000|2021-03-02 11:18:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|3
1614683930000|2021-03-02 11:18:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1614683960000|2021-03-02 11:19:20|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|8
1614683970000|2021-03-02 11:19:30|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|3
1614683980000|2021-03-02 11:19:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|6
1614683990000|2021-03-02 11:19:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|5
1614684000000|2021-03-02 11:20:00|2255.8|2255.5|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|3
1614684020000|2021-03-02 11:20:20|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|5
1614684030000|2021-03-02 11:20:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1614684040000|2021-03-02 11:20:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1614684070000|2021-03-02 11:21:10|2256.2|2255.9|2255.8|2255.5|2256.4|2256.1|2255.7|2255.4|15
1614684100000|2021-03-02 11:21:40|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|3
1614684110000|2021-03-02 11:21:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|4
1614684120000|2021-03-02 11:22:00|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|3
1614684140000|2021-03-02 11:22:20|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|3
1614684150000|2021-03-02 11:22:30|||||||||1
1614684160000|2021-03-02 11:22:40|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|2
1614684170000|2021-03-02 11:22:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1614684180000|2021-03-02 11:23:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1614684190000|2021-03-02 11:23:10|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|2
1614684200000|2021-03-02 11:23:20|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|3
1614684210000|2021-03-02 11:23:30|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|2
1614684240000|2021-03-02 11:24:00|2256.1|2255.8|2256.6|2256.3|2256.6|2256.3|2256.1|2255.8|6
1614684250000|2021-03-02 11:24:10|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|3
1614684260000|2021-03-02 11:24:20|2257.6|2257.3|2258.2|2257.9|2258.3|2258|2257.6|2257.3|8
1614684270000|2021-03-02 11:24:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1614684280000|2021-03-02 11:24:40|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|5
1614684300000|2021-03-02 11:25:00|2257.9|2257.6|2258.6|2258.3|2258.6|2258.3|2257.9|2257.6|6
1614684310000|2021-03-02 11:25:10|2258.8|2258.5|2260.3|2260|2260.5|2260.2|2258.8|2258.5|24
1614684320000|2021-03-02 11:25:20|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|2
1614684330000|2021-03-02 11:25:30|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|5
1614684340000|2021-03-02 11:25:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|3
1614684350000|2021-03-02 11:25:50|2259|2258.7|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|4
1614684360000|2021-03-02 11:26:00|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|5
1614684370000|2021-03-02 11:26:10|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|2
1614684380000|2021-03-02 11:26:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614684390000|2021-03-02 11:26:30|2258.7|2258.4|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|4
1614684400000|2021-03-02 11:26:40|2258.3|2258|2259.1|2258.8|2259.2|2258.9|2258.3|2258|30
1614684420000|2021-03-02 11:27:00|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|3
1614684430000|2021-03-02 11:27:10|||||||||2
1614684440000|2021-03-02 11:27:20|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.9|2257.6|7
1614684450000|2021-03-02 11:27:30|2258.3|2258|2258|2257.7|2258.3|2258|2257.9|2257.6|5
1614684460000|2021-03-02 11:27:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|7
1614684470000|2021-03-02 11:27:50|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|9
1614684480000|2021-03-02 11:28:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614684490000|2021-03-02 11:28:10|2259.6|2259.3|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|3
1614684500000|2021-03-02 11:28:20|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|3
1614684510000|2021-03-02 11:28:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|4
1614684520000|2021-03-02 11:28:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|4
1614684530000|2021-03-02 11:28:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1614684540000|2021-03-02 11:29:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1614684550000|2021-03-02 11:29:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614684560000|2021-03-02 11:29:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1614684570000|2021-03-02 11:29:30|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|3
1614684590000|2021-03-02 11:29:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1614684600000|2021-03-02 11:30:00|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|4
1614684610000|2021-03-02 11:30:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614684620000|2021-03-02 11:30:20|2259.2|2258.9|2259.6|2259.3|2260|2259.7|2259.2|2258.9|25
1614684630000|2021-03-02 11:30:30|2259.3|2259|2259|2258.7|2259.4|2259.1|2259|2258.7|10
1614684640000|2021-03-02 11:30:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|5
1614684650000|2021-03-02 11:30:50|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2258.7|2258.4|12
1614684660000|2021-03-02 11:31:00|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|2
1614684670000|2021-03-02 11:31:10|2258.5|2258.2|2258|2257.7|2258.5|2258.2|2258|2257.7|5
1614684680000|2021-03-02 11:31:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1614684690000|2021-03-02 11:31:30|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|3
1614684700000|2021-03-02 11:31:40|2257.5|2257.2|2257.4|2257.1|2257.8|2257.5|2257|2256.7|6
1614684710000|2021-03-02 11:31:50|2257.3|2257|2257.7|2257.4|2257.7|2257.4|2257|2256.7|52
1614684720000|2021-03-02 11:32:00|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.5|2257.2|18
1614684730000|2021-03-02 11:32:10|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|14
1614684740000|2021-03-02 11:32:20|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|4
1614684750000|2021-03-02 11:32:30|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|3
1614684760000|2021-03-02 11:32:40|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|32
1614684770000|2021-03-02 11:32:50|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|6
1614684780000|2021-03-02 11:33:00|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|7
1614684790000|2021-03-02 11:33:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|4
1614684800000|2021-03-02 11:33:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1614684810000|2021-03-02 11:33:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1614684840000|2021-03-02 11:34:00|||||||||1
1614684850000|2021-03-02 11:34:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1614684870000|2021-03-02 11:34:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|9
1614684880000|2021-03-02 11:34:40|||||||||6
1614684890000|2021-03-02 11:34:50|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|4
1614684910000|2021-03-02 11:35:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|7
1614684920000|2021-03-02 11:35:20|2258|2257.7|2259.1|2258.8|2259.1|2258.8|2258|2257.7|11
1614684930000|2021-03-02 11:35:30|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|10
1614684940000|2021-03-02 11:35:40|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|6
1614684950000|2021-03-02 11:35:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1614684960000|2021-03-02 11:36:00|2259.8|2259.5|2258.7|2258.4|2259.8|2259.5|2258.7|2258.4|11
1614684970000|2021-03-02 11:36:10|2258.6|2258.3|2257.5|2257.2|2258.6|2258.3|2257.5|2257.2|13
1614684980000|2021-03-02 11:36:20|2257.3|2257|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|7
1614684990000|2021-03-02 11:36:30|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|4
1614685010000|2021-03-02 11:36:50|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|8
1614685030000|2021-03-02 11:37:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|5
1614685040000|2021-03-02 11:37:20|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|7
1614685060000|2021-03-02 11:37:40|2258.6|2258.3|2258|2257.7|2258.6|2258.3|2258|2257.7|10
1614685070000|2021-03-02 11:37:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1614685080000|2021-03-02 11:38:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614685090000|2021-03-02 11:38:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|2
1614685100000|2021-03-02 11:38:20|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|10
1614685110000|2021-03-02 11:38:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|4
1614685120000|2021-03-02 11:38:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|11
1614685130000|2021-03-02 11:38:50|||||||||3
1614685140000|2021-03-02 11:39:00|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|4
1614685150000|2021-03-02 11:39:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|3
1614685160000|2021-03-02 11:39:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|5
1614685170000|2021-03-02 11:39:30|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|5
1614685180000|2021-03-02 11:39:40|2258.1|2257.8|2258.5|2258.2|2258.6|2258.3|2257.9|2257.6|13
1614685200000|2021-03-02 11:40:00|2258.3|2258|2259|2258.7|2259|2258.7|2258.3|2258|6
1614685210000|2021-03-02 11:40:10|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|7
1614685220000|2021-03-02 11:40:20|||||||||14
1614685230000|2021-03-02 11:40:30|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|13
1614685240000|2021-03-02 11:40:40|||||||||1
1614685250000|2021-03-02 11:40:50|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|6
1614685260000|2021-03-02 11:41:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1614685270000|2021-03-02 11:41:10|2259.9|2259.6|2259.4|2259.1|2259.9|2259.6|2259.4|2259.1|5
1614685280000|2021-03-02 11:41:20|||||||||1
1614685290000|2021-03-02 11:41:30|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|4
1614685300000|2021-03-02 11:41:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1614685310000|2021-03-02 11:41:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614685320000|2021-03-02 11:42:00|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|5
1614685330000|2021-03-02 11:42:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1614685340000|2021-03-02 11:42:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|10
1614685350000|2021-03-02 11:42:30|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|13
1614685360000|2021-03-02 11:42:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|5
1614685370000|2021-03-02 11:42:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|5
1614685380000|2021-03-02 11:43:00|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|14
1614685390000|2021-03-02 11:43:10|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|3
1614685400000|2021-03-02 11:43:20|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|8
1614685410000|2021-03-02 11:43:30|2260.3|2260|2260.2|2259.9|2260.6|2260.3|2260.2|2259.9|9
1614685420000|2021-03-02 11:43:40|||||||||2
1614685440000|2021-03-02 11:44:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.3|2260|29
1614685450000|2021-03-02 11:44:10|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|29
1614685470000|2021-03-02 11:44:30|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|2
1614685480000|2021-03-02 11:44:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|9
1614685490000|2021-03-02 11:44:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1614685500000|2021-03-02 11:45:00|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|32
1614685510000|2021-03-02 11:45:10|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|9
1614685530000|2021-03-02 11:45:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|13
1614685540000|2021-03-02 11:45:40|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|22
1614685550000|2021-03-02 11:45:50|2261.7|2261.4|2261.3|2261|2261.8|2261.5|2261.1|2260.8|39
1614685560000|2021-03-02 11:46:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|7
1614685570000|2021-03-02 11:46:10|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|24
1614685580000|2021-03-02 11:46:20|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|32
1614685590000|2021-03-02 11:46:30|2261|2260.7|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|24
1614685600000|2021-03-02 11:46:40|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|5
1614685610000|2021-03-02 11:46:50|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|10
1614685620000|2021-03-02 11:47:00|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|2
1614685640000|2021-03-02 11:47:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|3
1614685650000|2021-03-02 11:47:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1614685680000|2021-03-02 11:48:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|8
1614685690000|2021-03-02 11:48:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1614685700000|2021-03-02 11:48:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1614685710000|2021-03-02 11:48:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1614685720000|2021-03-02 11:48:40|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|5
1614685740000|2021-03-02 11:49:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1614685770000|2021-03-02 11:49:30|2261.3|2261|2261.5|2261.2|2261.6|2261.3|2261.3|2261|6
1614685780000|2021-03-02 11:49:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|3
1614685790000|2021-03-02 11:49:50|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|4
1614685800000|2021-03-02 11:50:00|2262.1|2261.8|2262|2261.7|2262.3|2262|2262|2261.7|11
1614685810000|2021-03-02 11:50:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|4
1614685820000|2021-03-02 11:50:20|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|11
1614685830000|2021-03-02 11:50:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|9
1614685840000|2021-03-02 11:50:40|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.3|2261|18
1614685850000|2021-03-02 11:50:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261|2260.7|12
1614685860000|2021-03-02 11:51:00|2261.3|2261|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|14
1614685870000|2021-03-02 11:51:10|2260.9|2260.6|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|10
1614685880000|2021-03-02 11:51:20|2260.7|2260.4|2261|2260.7|2261.1|2260.8|2260.7|2260.4|12
1614685890000|2021-03-02 11:51:30|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|2
1614685900000|2021-03-02 11:51:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1614685920000|2021-03-02 11:52:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1614685930000|2021-03-02 11:52:10|2261.8|2261.5|2261.5|2261.2|2262|2261.7|2261.5|2261.2|9
1614685940000|2021-03-02 11:52:20|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|4
1614685960000|2021-03-02 11:52:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|6
1614685970000|2021-03-02 11:52:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1614685980000|2021-03-02 11:53:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|4
1614685990000|2021-03-02 11:53:10|2262.1|2261.8|2262.4|2262.1|2262.6|2262.3|2262.1|2261.8|14
1614686000000|2021-03-02 11:53:20|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|19
1614686010000|2021-03-02 11:53:30|2261.6|2261.3|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|4
1614686020000|2021-03-02 11:53:40|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|16
1614686030000|2021-03-02 11:53:50|2261.3|2261|2261.7|2261.4|2261.7|2261.4|2261.3|2261|11
1614686040000|2021-03-02 11:54:00|2261.4|2261.1|2262.5|2262.2|2262.5|2262.2|2261.4|2261.1|11
1614686050000|2021-03-02 11:54:10|2262.2|2261.9|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|12
1614686060000|2021-03-02 11:54:20|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|19
1614686070000|2021-03-02 11:54:30|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|7
1614686080000|2021-03-02 11:54:40|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|16
1614686090000|2021-03-02 11:54:50|2263|2262.7|2263.1|2262.8|2263.3|2263|2262.8|2262.5|29
1614686100000|2021-03-02 11:55:00|2263.2|2262.9|2263.1|2262.8|2263.4|2263.1|2263|2262.7|11
1614686110000|2021-03-02 11:55:10|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|12
1614686120000|2021-03-02 11:55:20|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.5|2262.2|35
1614686130000|2021-03-02 11:55:30|2262.7|2262.4|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|24
1614686140000|2021-03-02 11:55:40|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|3
1614686160000|2021-03-02 11:56:00|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.2|2261.9|8
1614686170000|2021-03-02 11:56:10|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262|2261.7|25
1614686180000|2021-03-02 11:56:20|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|5
1614686190000|2021-03-02 11:56:30|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.8|2261.5|9
1614686200000|2021-03-02 11:56:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614686210000|2021-03-02 11:56:50|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|5
1614686220000|2021-03-02 11:57:00|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|9
1614686230000|2021-03-02 11:57:10|2262.1|2261.8|2262|2261.7|2262.3|2262|2262|2261.7|5
1614686240000|2021-03-02 11:57:20|2262.2|2261.9|2261.7|2261.4|2262.2|2261.9|2261.7|2261.4|7
1614686250000|2021-03-02 11:57:30|2261.9|2261.6|2261.7|2261.4|2262|2261.7|2261.7|2261.4|6
1614686260000|2021-03-02 11:57:40|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|6
1614686270000|2021-03-02 11:57:50|2261.3|2261|2260.6|2260.3|2261.3|2261|2260.6|2260.3|10
1614686280000|2021-03-02 11:58:00|2260.9|2260.6|2261.5|2261.2|2261.5|2261.2|2260.8|2260.5|38
1614686290000|2021-03-02 11:58:10|2261.2|2260.9|2261.3|2261|2261.3|2261|2261|2260.7|10
1614686300000|2021-03-02 11:58:20|2261.5|2261.2|2261|2260.7|2261.5|2261.2|2261|2260.7|3
1614686310000|2021-03-02 11:58:30|2261.3|2261|2261.3|2261|2261.3|2261|2261|2260.7|4
1614686320000|2021-03-02 11:58:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|8
1614686330000|2021-03-02 11:58:50|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261|2260.7|9
1614686340000|2021-03-02 11:59:00|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261|2260.7|7
1614686350000|2021-03-02 11:59:10|2260.9|2260.6|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|7
1614686360000|2021-03-02 11:59:20|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|4
1614686370000|2021-03-02 11:59:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|5
1614686380000|2021-03-02 11:59:40|2261.7|2261.4|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|7
1614686390000|2021-03-02 11:59:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|7
1614686400000|2021-03-02 12:00:00|2261.4|2261.1|2260.7|2260.4|2261.4|2261.1|2260.7|2260.4|27
1614686410000|2021-03-02 12:00:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1614686420000|2021-03-02 12:00:20|||||||||3
1614686430000|2021-03-02 12:00:30|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|4
1614686450000|2021-03-02 12:00:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|4
1614686460000|2021-03-02 12:01:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|4
1614686470000|2021-03-02 12:01:10|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|2
1614686480000|2021-03-02 12:01:20|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|5
1614686490000|2021-03-02 12:01:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1614686500000|2021-03-02 12:01:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|7
1614686510000|2021-03-02 12:01:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1614686520000|2021-03-02 12:02:00|2262.3|2262|2261.9|2261.6|2262.6|2262.3|2261.7|2261.4|25
1614686530000|2021-03-02 12:02:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1614686540000|2021-03-02 12:02:20|2261.6|2261.3|2261.8|2261.5|2261.9|2261.6|2261.6|2261.3|4
1614686550000|2021-03-02 12:02:30|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|3
1614686560000|2021-03-02 12:02:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|17
1614686570000|2021-03-02 12:02:50|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|11
1614686580000|2021-03-02 12:03:00|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.7|2261.4|22
1614686590000|2021-03-02 12:03:10|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|3
1614686600000|2021-03-02 12:03:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1614686610000|2021-03-02 12:03:30|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|13
1614686620000|2021-03-02 12:03:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1614686630000|2021-03-02 12:03:50|2262.7|2262.4|2263.1|2262.8|2263.1|2262.8|2262.6|2262.3|17
1614686640000|2021-03-02 12:04:00|2262.9|2262.6|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|7
1614686650000|2021-03-02 12:04:10|2262.9|2262.6|2263.3|2263|2263.6|2263.3|2262.9|2262.6|6
1614686670000|2021-03-02 12:04:30|2263.4|2263.1|2263.5|2263.2|2263.7|2263.4|2263.2|2262.9|7
1614686680000|2021-03-02 12:04:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1614686690000|2021-03-02 12:04:50|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|7
1614686700000|2021-03-02 12:05:00|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|10
1614686710000|2021-03-02 12:05:10|2263.2|2262.9|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|9
1614686720000|2021-03-02 12:05:20|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.6|2263.3|8
1614686740000|2021-03-02 12:05:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1614686750000|2021-03-02 12:05:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|3
1614686760000|2021-03-02 12:06:00|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|8
1614686770000|2021-03-02 12:06:10|2263.6|2263.3|2264|2263.7|2264.1|2263.8|2263.6|2263.3|27
1614686780000|2021-03-02 12:06:20|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|10
1614686790000|2021-03-02 12:06:30|2264.3|2264|2264.4|2264.1|2265|2264.7|2264.3|2264|26
1614686800000|2021-03-02 12:06:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1614686810000|2021-03-02 12:06:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|3
1614686820000|2021-03-02 12:07:00|2264.6|2264.3|2264|2263.7|2264.6|2264.3|2263.8|2263.5|12
1614686830000|2021-03-02 12:07:10|2263.9|2263.6|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|15
1614686840000|2021-03-02 12:07:20|2263.8|2263.5|2264.3|2264|2264.3|2264|2263.8|2263.5|21
1614686850000|2021-03-02 12:07:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1614686860000|2021-03-02 12:07:40|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264.3|2264|4
1614686870000|2021-03-02 12:07:50|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|2
1614686880000|2021-03-02 12:08:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1614686890000|2021-03-02 12:08:10|||||||||1
1614686900000|2021-03-02 12:08:20|||||||||1
1614686920000|2021-03-02 12:08:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|5
1614686940000|2021-03-02 12:09:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.1|2263.8|12
1614686950000|2021-03-02 12:09:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1614686960000|2021-03-02 12:09:20|2263.9|2263.6|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|12
1614686970000|2021-03-02 12:09:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|5
1614686980000|2021-03-02 12:09:40|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|9
1614686990000|2021-03-02 12:09:50|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|7
1614687000000|2021-03-02 12:10:00|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|13
1614687010000|2021-03-02 12:10:10|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|5
1614687020000|2021-03-02 12:10:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|8
1614687030000|2021-03-02 12:10:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614687040000|2021-03-02 12:10:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1614687050000|2021-03-02 12:10:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|3
1614687060000|2021-03-02 12:11:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|4
1614687080000|2021-03-02 12:11:20|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.6|2263.3|6
1614687090000|2021-03-02 12:11:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1614687100000|2021-03-02 12:11:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614687110000|2021-03-02 12:11:50|2264|2263.7|2263.6|2263.3|2264|2263.7|2263.6|2263.3|20
1614687120000|2021-03-02 12:12:00|2263.5|2263.2|2262.8|2262.5|2263.5|2263.2|2262.8|2262.5|15
1614687130000|2021-03-02 12:12:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|4
1614687150000|2021-03-02 12:12:30|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|3
1614687160000|2021-03-02 12:12:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.3|2262|9
1614687170000|2021-03-02 12:12:50|2262.8|2262.5|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|24
1614687180000|2021-03-02 12:13:00|2262.4|2262.1|2262.3|2262|2262.5|2262.2|2262.3|2262|8
1614687190000|2021-03-02 12:13:10|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|14
1614687200000|2021-03-02 12:13:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1614687210000|2021-03-02 12:13:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|4
1614687220000|2021-03-02 12:13:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|8
1614687230000|2021-03-02 12:13:50|||||||||3
1614687240000|2021-03-02 12:14:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1614687260000|2021-03-02 12:14:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614687270000|2021-03-02 12:14:30|2262.7|2262.4|2262.2|2261.9|2262.7|2262.4|2262.2|2261.9|6
1614687290000|2021-03-02 12:14:50|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|4
1614687300000|2021-03-02 12:15:00|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|9
1614687310000|2021-03-02 12:15:10|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|2
1614687330000|2021-03-02 12:15:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|4
1614687340000|2021-03-02 12:15:40|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|7
1614687350000|2021-03-02 12:15:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|7
1614687360000|2021-03-02 12:16:00|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|16
1614687370000|2021-03-02 12:16:10|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|4
1614687380000|2021-03-02 12:16:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1614687390000|2021-03-02 12:16:30|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.1|2260.8|13
1614687400000|2021-03-02 12:16:40|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|3
1614687410000|2021-03-02 12:16:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|5
1614687420000|2021-03-02 12:17:00|2261|2260.7|2261.4|2261.1|2261.4|2261.1|2261|2260.7|7
1614687430000|2021-03-02 12:17:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1614687440000|2021-03-02 12:17:20|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|6
1614687450000|2021-03-02 12:17:30|2261|2260.7|2261.4|2261.1|2261.4|2261.1|2261|2260.7|7
1614687460000|2021-03-02 12:17:40|2261.7|2261.4|2262.2|2261.9|2262.2|2261.9|2261.7|2261.4|5
1614687470000|2021-03-02 12:17:50|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|5
1614687480000|2021-03-02 12:18:00|2262.6|2262.3|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|10
1614687490000|2021-03-02 12:18:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|5
1614687500000|2021-03-02 12:18:20|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|6
1614687510000|2021-03-02 12:18:30|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|5
1614687520000|2021-03-02 12:18:40|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|4
1614687530000|2021-03-02 12:18:50|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|3
1614687540000|2021-03-02 12:19:00|2263.4|2263.1|2263.9|2263.6|2263.9|2263.6|2263.4|2263.1|7
1614687550000|2021-03-02 12:19:10|2264.2|2263.9|2264.7|2264.4|2264.7|2264.4|2264|2263.7|42
1614687560000|2021-03-02 12:19:20|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|40
1614687570000|2021-03-02 12:19:30|2264.9|2264.6|2264.5|2264.2|2265.1|2264.8|2264.5|2264.2|12
1614687590000|2021-03-02 12:19:50|2264.2|2263.9|2264.4|2264.1|2264.6|2264.3|2264.1|2263.8|17
1614687600000|2021-03-02 12:20:00|2264.1|2263.8|2264.9|2264.6|2264.9|2264.6|2264.1|2263.8|18
1614687610000|2021-03-02 12:20:10|2265.1|2264.8|2265|2264.7|2265.3|2265|2265|2264.7|13
1614687620000|2021-03-02 12:20:20|2264.9|2264.6|2265.6|2265.3|2265.9|2265.6|2264.9|2264.6|27
1614687630000|2021-03-02 12:20:30|2265.8|2265.5|2265.8|2265.5|2266.2|2265.9|2265.5|2265.2|80
1614687640000|2021-03-02 12:20:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.8|2265.5|59
1614687650000|2021-03-02 12:20:50|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|17
1614687660000|2021-03-02 12:21:00|2265.8|2265.5|2265.8|2265.5|2266|2265.7|2265.8|2265.5|65
1614687670000|2021-03-02 12:21:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|33
1614687680000|2021-03-02 12:21:20|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|29
1614687690000|2021-03-02 12:21:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|8
1614687700000|2021-03-02 12:21:40|||||||||2
1614687720000|2021-03-02 12:22:00|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|13
1614687730000|2021-03-02 12:22:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1614687740000|2021-03-02 12:22:20|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|20
1614687750000|2021-03-02 12:22:30|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|4
1614687760000|2021-03-02 12:22:40|||||||||3
1614687770000|2021-03-02 12:22:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1614687780000|2021-03-02 12:23:00|2266.1|2265.8|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|11
1614687790000|2021-03-02 12:23:10|2266.5|2266.2|2266.5|2266.2|2266.7|2266.4|2266.3|2266|31
1614687800000|2021-03-02 12:23:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|12
1614687810000|2021-03-02 12:23:30|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|10
1614687820000|2021-03-02 12:23:40|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|5
1614687830000|2021-03-02 12:23:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|7
1614687840000|2021-03-02 12:24:00|2266.2|2265.9|2267|2266.7|2267|2266.7|2266|2265.7|32
1614687850000|2021-03-02 12:24:10|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.7|2266.4|17
1614687860000|2021-03-02 12:24:20|2267|2266.7|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|21
1614687870000|2021-03-02 12:24:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|5
1614687880000|2021-03-02 12:24:40|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|8
1614687900000|2021-03-02 12:25:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1614687910000|2021-03-02 12:25:10|2266.8|2266.5|2266.4|2266.1|2266.9|2266.6|2266.4|2266.1|23
1614687920000|2021-03-02 12:25:20|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|32
1614687930000|2021-03-02 12:25:30|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|14
1614687940000|2021-03-02 12:25:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|10
1614687950000|2021-03-02 12:25:50|2264.8|2264.5|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|9
1614687960000|2021-03-02 12:26:00|2265|2264.7|2265.8|2265.5|2265.9|2265.6|2265|2264.7|16
1614687970000|2021-03-02 12:26:10|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|5
1614687980000|2021-03-02 12:26:20|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|6
1614687990000|2021-03-02 12:26:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1614688010000|2021-03-02 12:26:50|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.6|2265.3|9
1614688020000|2021-03-02 12:27:00|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|9
1614688030000|2021-03-02 12:27:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|9
1614688050000|2021-03-02 12:27:30|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|14
1614688060000|2021-03-02 12:27:40|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|16
1614688090000|2021-03-02 12:28:10|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|7
1614688110000|2021-03-02 12:28:30|2265.5|2265.2|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|10
1614688120000|2021-03-02 12:28:40|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|4
1614688140000|2021-03-02 12:29:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1614688160000|2021-03-02 12:29:20|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|2
1614688170000|2021-03-02 12:29:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1614688180000|2021-03-02 12:29:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|6
1614688200000|2021-03-02 12:30:00|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|4
1614688210000|2021-03-02 12:30:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|7
1614688220000|2021-03-02 12:30:20|||||||||1
1614688230000|2021-03-02 12:30:30|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|2
1614688240000|2021-03-02 12:30:40|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|4
1614688250000|2021-03-02 12:30:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1614688260000|2021-03-02 12:31:00|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|5
1614688270000|2021-03-02 12:31:10|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|7
1614688280000|2021-03-02 12:31:20|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.6|2265.3|7
1614688290000|2021-03-02 12:31:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|2
1614688300000|2021-03-02 12:31:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|5
1614688310000|2021-03-02 12:31:50|2265.9|2265.6|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|7
1614688320000|2021-03-02 12:32:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1614688330000|2021-03-02 12:32:10|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.5|2265.2|14
1614688340000|2021-03-02 12:32:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|3
1614688350000|2021-03-02 12:32:30|2265.9|2265.6|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|12
1614688360000|2021-03-02 12:32:40|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.1|2265.8|11
1614688370000|2021-03-02 12:32:50|||||||||3
1614688380000|2021-03-02 12:33:00|||||||||1
1614688390000|2021-03-02 12:33:10|2266.7|2266.4|2267.5|2267.2|2267.5|2267.2|2266.7|2266.4|15
1614688400000|2021-03-02 12:33:20|2267.4|2267.1|2267|2266.7|2267.4|2267.1|2267|2266.7|12
1614688410000|2021-03-02 12:33:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|5
1614688420000|2021-03-02 12:33:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1614688430000|2021-03-02 12:33:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|10
1614688440000|2021-03-02 12:34:00|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|7
1614688450000|2021-03-02 12:34:10|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|4
1614688460000|2021-03-02 12:34:20|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|5
1614688470000|2021-03-02 12:34:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.1|2265.8|4
1614688490000|2021-03-02 12:34:50|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|8
1614688500000|2021-03-02 12:35:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1614688510000|2021-03-02 12:35:10|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|9
1614688520000|2021-03-02 12:35:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1614688540000|2021-03-02 12:35:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1614688550000|2021-03-02 12:35:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1614688560000|2021-03-02 12:36:00|||||||||1
1614688590000|2021-03-02 12:36:30|2266.6|2266.3|2266|2265.7|2266.6|2266.3|2266|2265.7|23
1614688600000|2021-03-02 12:36:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|11
1614688610000|2021-03-02 12:36:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1614688620000|2021-03-02 12:37:00|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|35
1614688630000|2021-03-02 12:37:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1614688650000|2021-03-02 12:37:30|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|4
1614688660000|2021-03-02 12:37:40|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|4
1614688670000|2021-03-02 12:37:50|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|3
1614688680000|2021-03-02 12:38:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1614688690000|2021-03-02 12:38:10|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|5
1614688710000|2021-03-02 12:38:30|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|8
1614688720000|2021-03-02 12:38:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1614688730000|2021-03-02 12:38:50|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267.1|2266.8|4
1614688740000|2021-03-02 12:39:00|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|8
1614688750000|2021-03-02 12:39:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1614688760000|2021-03-02 12:39:20|2267.6|2267.3|2267.6|2267.3|2267.9|2267.6|2267.5|2267.2|12
1614688770000|2021-03-02 12:39:30|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.7|2267.4|10
1614688780000|2021-03-02 12:39:40|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|5
1614688790000|2021-03-02 12:39:50|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.7|2267.4|7
1614688800000|2021-03-02 12:40:00|2267.9|2267.6|2268.3|2268|2268.3|2268|2267.9|2267.6|9
1614688810000|2021-03-02 12:40:10|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|6
1614688820000|2021-03-02 12:40:20|2268.3|2268|2268.7|2268.4|2268.8|2268.5|2268.2|2267.9|52
1614688830000|2021-03-02 12:40:30|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|29
1614688850000|2021-03-02 12:40:50|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|16
1614688870000|2021-03-02 12:41:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1614688890000|2021-03-02 12:41:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|9
1614688900000|2021-03-02 12:41:40|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|5
1614688910000|2021-03-02 12:41:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1614688920000|2021-03-02 12:42:00|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|9
1614688930000|2021-03-02 12:42:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1614688940000|2021-03-02 12:42:20|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|10
1614688970000|2021-03-02 12:42:50|2268|2267.7|2268.4|2268.1|2268.4|2268.1|2268|2267.7|19
1614688980000|2021-03-02 12:43:00|2268.1|2267.8|2267.7|2267.4|2268.1|2267.8|2267.7|2267.4|5
1614688990000|2021-03-02 12:43:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1614689010000|2021-03-02 12:43:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1614689040000|2021-03-02 12:44:00|2268.5|2268.2|2268|2267.7|2268.5|2268.2|2268|2267.7|31
1614689050000|2021-03-02 12:44:10|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|7
1614689060000|2021-03-02 12:44:20|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|3
1614689070000|2021-03-02 12:44:30|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|2
1614689080000|2021-03-02 12:44:40|||||||||5
1614689090000|2021-03-02 12:44:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1614689100000|2021-03-02 12:45:00|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|8
1614689120000|2021-03-02 12:45:20|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|2
1614689130000|2021-03-02 12:45:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1614689140000|2021-03-02 12:45:40|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|4
1614689150000|2021-03-02 12:45:50|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.6|2267.3|29
1614689160000|2021-03-02 12:46:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|5
1614689170000|2021-03-02 12:46:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|10
1614689190000|2021-03-02 12:46:30|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|5
1614689200000|2021-03-02 12:46:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|5
1614689210000|2021-03-02 12:46:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|4
1614689220000|2021-03-02 12:47:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|9
1614689230000|2021-03-02 12:47:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|5
1614689240000|2021-03-02 12:47:20|||||||||1
1614689250000|2021-03-02 12:47:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1614689260000|2021-03-02 12:47:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1614689280000|2021-03-02 12:48:00|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|4
1614689290000|2021-03-02 12:48:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1614689300000|2021-03-02 12:48:20|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|4
1614689310000|2021-03-02 12:48:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|5
1614689330000|2021-03-02 12:48:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1614689340000|2021-03-02 12:49:00|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|4
1614689350000|2021-03-02 12:49:10|||||||||9
1614689410000|2021-03-02 12:50:10|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|6
1614689430000|2021-03-02 12:50:30|||||||||3
1614689440000|2021-03-02 12:50:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1614689460000|2021-03-02 12:51:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|4
1614689470000|2021-03-02 12:51:10|||||||||1
1614689490000|2021-03-02 12:51:30|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.8|2265.5|17
1614689500000|2021-03-02 12:51:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|11
1614689510000|2021-03-02 12:51:50|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|12
1614689520000|2021-03-02 12:52:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|8
1614689530000|2021-03-02 12:52:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|4
1614689540000|2021-03-02 12:52:20|||||||||1
1614689550000|2021-03-02 12:52:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|5
1614689560000|2021-03-02 12:52:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1614689580000|2021-03-02 12:53:00|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|4
1614689590000|2021-03-02 12:53:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|7
1614689600000|2021-03-02 12:53:20|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|8
1614689610000|2021-03-02 12:53:30|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|4
1614689640000|2021-03-02 12:54:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|5
1614689650000|2021-03-02 12:54:10|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|4
1614689660000|2021-03-02 12:54:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1614689670000|2021-03-02 12:54:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|4
1614689680000|2021-03-02 12:54:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1614689710000|2021-03-02 12:55:10|||||||||2
1614689720000|2021-03-02 12:55:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|3
1614689740000|2021-03-02 12:55:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|23
1614689750000|2021-03-02 12:55:50|||||||||2
1614689760000|2021-03-02 12:56:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1614689770000|2021-03-02 12:56:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|8
1614689780000|2021-03-02 12:56:20|||||||||2
1614689800000|2021-03-02 12:56:40|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|8
1614689810000|2021-03-02 12:56:50|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|23
1614689820000|2021-03-02 12:57:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|5
1614689830000|2021-03-02 12:57:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1614689840000|2021-03-02 12:57:20|2264.6|2264.3|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|4
1614689850000|2021-03-02 12:57:30|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|9
1614689860000|2021-03-02 12:57:40|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|4
1614689880000|2021-03-02 12:58:00|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|4
1614689890000|2021-03-02 12:58:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|3
1614689910000|2021-03-02 12:58:30|2264.7|2264.4|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|11
1614689920000|2021-03-02 12:58:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1614689930000|2021-03-02 12:58:50|2265.4|2265.1|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|15
1614689940000|2021-03-02 12:59:00|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|15
1614689950000|2021-03-02 12:59:10|2266|2265.7|2266.3|2266|2266.4|2266.1|2266|2265.7|5
1614689960000|2021-03-02 12:59:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|2
1614689970000|2021-03-02 12:59:30|||||||||2
1614689980000|2021-03-02 12:59:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1614689990000|2021-03-02 12:59:50|2265.8|2265.5|2266.3|2266|2266.3|2266|2265.8|2265.5|3
1614690000000|2021-03-02 13:00:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|27
1614690010000|2021-03-02 13:00:10|2265.7|2265.4|2266|2265.7|2266.2|2265.9|2265.7|2265.4|11
1614690020000|2021-03-02 13:00:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1614690030000|2021-03-02 13:00:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|6
1614690040000|2021-03-02 13:00:40|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|14
1614690050000|2021-03-02 13:00:50|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|12
1614690060000|2021-03-02 13:01:00|2266.1|2265.8|2266.3|2266|2266.4|2266.1|2266.1|2265.8|42
1614690070000|2021-03-02 13:01:10|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|11
1614690080000|2021-03-02 13:01:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|4
1614690090000|2021-03-02 13:01:30|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|3
1614690100000|2021-03-02 13:01:40|||||||||7
1614690110000|2021-03-02 13:01:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1614690120000|2021-03-02 13:02:00|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|14
1614690140000|2021-03-02 13:02:20|2265.6|2265.3|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|5
1614690150000|2021-03-02 13:02:30|2266.1|2265.8|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|5
1614690160000|2021-03-02 13:02:40|2266.7|2266.4|2267.1|2266.8|2267.2|2266.9|2266.7|2266.4|8
1614690170000|2021-03-02 13:02:50|2267.3|2267|2267.1|2266.8|2267.3|2267|2267|2266.7|9
1614690180000|2021-03-02 13:03:00|2267.4|2267.1|2267|2266.7|2267.4|2267.1|2267|2266.7|11
1614690190000|2021-03-02 13:03:10|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|3
1614690200000|2021-03-02 13:03:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|6
1614690210000|2021-03-02 13:03:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1614690220000|2021-03-02 13:03:40|2266.5|2266.2|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|9
1614690230000|2021-03-02 13:03:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|21
1614690240000|2021-03-02 13:04:00|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|68
1614690250000|2021-03-02 13:04:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|6
1614690260000|2021-03-02 13:04:20|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|11
1614690270000|2021-03-02 13:04:30|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|5
1614690280000|2021-03-02 13:04:40|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|17
1614690290000|2021-03-02 13:04:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|4
1614690300000|2021-03-02 13:05:00|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|4
1614690310000|2021-03-02 13:05:10|2265.8|2265.5|2266.6|2266.3|2266.6|2266.3|2265.8|2265.5|26
1614690320000|2021-03-02 13:05:20|2266.4|2266.1|2266.3|2266|2266.6|2266.3|2266.2|2265.9|23
1614690330000|2021-03-02 13:05:30|2266.4|2266.1|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|20
1614690340000|2021-03-02 13:05:40|2266|2265.7|2266|2265.7|2266.3|2266|2266|2265.7|9
1614690350000|2021-03-02 13:05:50|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|10
1614690360000|2021-03-02 13:06:00|2266.3|2266|2267.1|2266.8|2267.1|2266.8|2266.3|2266|14
1614690370000|2021-03-02 13:06:10|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.6|2266.3|30
1614690380000|2021-03-02 13:06:20|2266.9|2266.6|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|7
1614690390000|2021-03-02 13:06:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|112
1614690400000|2021-03-02 13:06:40|2267.3|2267|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|13
1614690410000|2021-03-02 13:06:50|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|9
1614690420000|2021-03-02 13:07:00|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2265.9|2265.6|50
1614690430000|2021-03-02 13:07:10|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2265.7|2265.4|66
1614690440000|2021-03-02 13:07:20|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|41
1614690450000|2021-03-02 13:07:30|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|5
1614690460000|2021-03-02 13:07:40|2266.1|2265.8|2266.6|2266.3|2266.6|2266.3|2266.1|2265.8|47
1614690470000|2021-03-02 13:07:50|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|8
1614690480000|2021-03-02 13:08:00|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|9
1614690490000|2021-03-02 13:08:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|51
1614690500000|2021-03-02 13:08:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|9
1614690510000|2021-03-02 13:08:30|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|2
1614690520000|2021-03-02 13:08:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.7|2265.4|14
1614690530000|2021-03-02 13:08:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|5
1614690540000|2021-03-02 13:09:00|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|4
1614690550000|2021-03-02 13:09:10|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|16
1614690560000|2021-03-02 13:09:20|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|5
1614690570000|2021-03-02 13:09:30|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|4
1614690580000|2021-03-02 13:09:40|2265.4|2265.1|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|11
1614690590000|2021-03-02 13:09:50|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|6
1614690600000|2021-03-02 13:10:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|9
1614690610000|2021-03-02 13:10:10|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|14
1614690620000|2021-03-02 13:10:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1614690630000|2021-03-02 13:10:30|2266.1|2265.8|2266.7|2266.4|2266.7|2266.4|2266.1|2265.8|17
1614690640000|2021-03-02 13:10:40|2266.8|2266.5|2266.2|2265.9|2266.8|2266.5|2266.2|2265.9|7
1614690650000|2021-03-02 13:10:50|2266.1|2265.8|2265.6|2265.3|2266.1|2265.8|2265.6|2265.3|38
1614690660000|2021-03-02 13:11:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|24
1614690670000|2021-03-02 13:11:10|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.7|2264.4|3
1614690680000|2021-03-02 13:11:20|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|2
1614690690000|2021-03-02 13:11:30|2265|2264.7|2265|2264.7|2265|2264.7|2264.6|2264.3|13
1614690700000|2021-03-02 13:11:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1614690710000|2021-03-02 13:11:50|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|7
1614690720000|2021-03-02 13:12:00|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|10
1614690730000|2021-03-02 13:12:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|31
1614690740000|2021-03-02 13:12:20|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|15
1614690750000|2021-03-02 13:12:30|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.4|2264.1|34
1614690760000|2021-03-02 13:12:40|2264.5|2264.2|2264.3|2264|2264.6|2264.3|2264.3|2264|13
1614690770000|2021-03-02 13:12:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.8|2263.5|36
1614690780000|2021-03-02 13:13:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614690790000|2021-03-02 13:13:10|2263.9|2263.6|2263.7|2263.4|2264|2263.7|2263.7|2263.4|52
1614690800000|2021-03-02 13:13:20|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|16
1614690810000|2021-03-02 13:13:30|2263.1|2262.8|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|8
1614690820000|2021-03-02 13:13:40|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.3|2262|17
1614690830000|2021-03-02 13:13:50|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|5
1614690840000|2021-03-02 13:14:00|2262|2261.7|2262.4|2262.1|2262.6|2262.3|2262|2261.7|101
1614690850000|2021-03-02 13:14:10|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|9
1614690860000|2021-03-02 13:14:20|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|25
1614690870000|2021-03-02 13:14:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|6
1614690890000|2021-03-02 13:14:50|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|14
1614690900000|2021-03-02 13:15:00|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|7
1614690910000|2021-03-02 13:15:10|||||||||3
1614690920000|2021-03-02 13:15:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|14
1614690930000|2021-03-02 13:15:30|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|4
1614690940000|2021-03-02 13:15:40|||||||||2
1614690950000|2021-03-02 13:15:50|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2262|2261.7|15
1614690960000|2021-03-02 13:16:00|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262.3|2262|10
1614690970000|2021-03-02 13:16:10|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|19
1614690980000|2021-03-02 13:16:20|2262.5|2262.2|2262.9|2262.6|2262.9|2262.6|2262.5|2262.2|18
1614690990000|2021-03-02 13:16:30|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|8
1614691000000|2021-03-02 13:16:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.3|2262|21
1614691010000|2021-03-02 13:16:50|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.3|2262|13
1614691020000|2021-03-02 13:17:00|2262.2|2261.9|2262.7|2262.4|2262.7|2262.4|2262.2|2261.9|20
1614691040000|2021-03-02 13:17:20|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|9
1614691050000|2021-03-02 13:17:30|2262.4|2262.1|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|7
1614691060000|2021-03-02 13:17:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614691080000|2021-03-02 13:18:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1614691090000|2021-03-02 13:18:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1614691110000|2021-03-02 13:18:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|3
1614691120000|2021-03-02 13:18:40|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|8
1614691140000|2021-03-02 13:19:00|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|5
1614691150000|2021-03-02 13:19:10|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.3|2262|17
1614691170000|2021-03-02 13:19:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|8
1614691190000|2021-03-02 13:19:50|||||||||2
1614691200000|2021-03-02 13:20:00|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|15
1614691210000|2021-03-02 13:20:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|13
1614691220000|2021-03-02 13:20:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1614691230000|2021-03-02 13:20:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1614691250000|2021-03-02 13:20:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1614691260000|2021-03-02 13:21:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|6
1614691270000|2021-03-02 13:21:10|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|4
1614691280000|2021-03-02 13:21:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|4
1614691290000|2021-03-02 13:21:30|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|12
1614691300000|2021-03-02 13:21:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|6
1614691310000|2021-03-02 13:21:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|13
1614691320000|2021-03-02 13:22:00|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|4
1614691330000|2021-03-02 13:22:10|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.1|2260.8|36
1614691340000|2021-03-02 13:22:20|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|4
1614691350000|2021-03-02 13:22:30|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|2
1614691360000|2021-03-02 13:22:40|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|11
1614691370000|2021-03-02 13:22:50|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|8
1614691380000|2021-03-02 13:23:00|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|7
1614691390000|2021-03-02 13:23:10|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|12
1614691400000|2021-03-02 13:23:20|2260.7|2260.4|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|12
1614691410000|2021-03-02 13:23:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|6
1614691420000|2021-03-02 13:23:40|2261|2260.7|2261.1|2260.8|2261.3|2261|2261|2260.7|16
1614691430000|2021-03-02 13:23:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|4
1614691440000|2021-03-02 13:24:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|7
1614691450000|2021-03-02 13:24:10|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|11
1614691460000|2021-03-02 13:24:20|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.3|2260|10
1614691470000|2021-03-02 13:24:30|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|30
1614691480000|2021-03-02 13:24:40|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.3|2259|78
1614691490000|2021-03-02 13:24:50|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|12
1614691500000|2021-03-02 13:25:00|2259.1|2258.8|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|20
1614691510000|2021-03-02 13:25:10|2259|2258.7|2259.3|2259|2259.3|2259|2258.9|2258.6|14
1614691520000|2021-03-02 13:25:20|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2258.9|2258.6|6
1614691530000|2021-03-02 13:25:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|4
1614691540000|2021-03-02 13:25:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|31
1614691550000|2021-03-02 13:25:50|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|29
1614691560000|2021-03-02 13:26:00|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2258.9|2258.6|38
1614691570000|2021-03-02 13:26:10|2259.7|2259.4|2260.3|2260|2260.4|2260.1|2259.7|2259.4|14
1614691580000|2021-03-02 13:26:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1614691590000|2021-03-02 13:26:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1614691600000|2021-03-02 13:26:40|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|10
1614691610000|2021-03-02 13:26:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|11
1614691630000|2021-03-02 13:27:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|3
1614691640000|2021-03-02 13:27:20|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|7
1614691650000|2021-03-02 13:27:30|2261.5|2261.2|2262.2|2261.9|2262.3|2262|2261.5|2261.2|28
1614691660000|2021-03-02 13:27:40|2261.9|2261.6|2261.7|2261.4|2262|2261.7|2261.7|2261.4|6
1614691670000|2021-03-02 13:27:50|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|3
1614691680000|2021-03-02 13:28:00|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|14
1614691690000|2021-03-02 13:28:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|4
1614691710000|2021-03-02 13:28:30|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|11
1614691720000|2021-03-02 13:28:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1614691730000|2021-03-02 13:28:50|||||||||1
1614691740000|2021-03-02 13:29:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|3
1614691750000|2021-03-02 13:29:10|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|7
1614691760000|2021-03-02 13:29:20|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.6|2261.3|6
1614691780000|2021-03-02 13:29:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614691800000|2021-03-02 13:30:00|2261.8|2261.5|2261.1|2260.8|2261.8|2261.5|2261.1|2260.8|19
1614691810000|2021-03-02 13:30:10|2260.9|2260.6|2260|2259.7|2260.9|2260.6|2260|2259.7|12
1614691820000|2021-03-02 13:30:20|2260.1|2259.8|2260.6|2260.3|2260.6|2260.3|2260.1|2259.8|32
1614691830000|2021-03-02 13:30:30|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|2
1614691840000|2021-03-02 13:30:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1614691860000|2021-03-02 13:31:00|2261|2260.7|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|11
1614691870000|2021-03-02 13:31:10|2260.7|2260.4|2260.4|2260.1|2260.9|2260.6|2260.4|2260.1|9
1614691880000|2021-03-02 13:31:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|3
1614691890000|2021-03-02 13:31:30|2260.2|2259.9|2260.3|2260|2260.3|2260|2260|2259.7|3
1614691910000|2021-03-02 13:31:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1614691920000|2021-03-02 13:32:00|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|7
1614691930000|2021-03-02 13:32:10|||||||||5
1614691940000|2021-03-02 13:32:20|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|7
1614691950000|2021-03-02 13:32:30|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|3
1614691960000|2021-03-02 13:32:40|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|17
1614691970000|2021-03-02 13:32:50|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|12
1614691980000|2021-03-02 13:33:00|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259|2258.7|32
1614691990000|2021-03-02 13:33:10|2259.3|2259|2259.1|2258.8|2259.3|2259|2259|2258.7|15
1614692000000|2021-03-02 13:33:20|2259.2|2258.9|2259.9|2259.6|2259.9|2259.6|2259.2|2258.9|39
1614692010000|2021-03-02 13:33:30|2259.6|2259.3|2259.3|2259|2259.7|2259.4|2259.3|2259|14
1614692020000|2021-03-02 13:33:40|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|8
1614692030000|2021-03-02 13:33:50|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.6|2258.3|24
1614692040000|2021-03-02 13:34:00|2259|2258.7|2259.9|2259.6|2260.1|2259.8|2259|2258.7|13
1614692050000|2021-03-02 13:34:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|12
1614692060000|2021-03-02 13:34:20|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2260|2259.7|7
1614692070000|2021-03-02 13:34:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|5
1614692080000|2021-03-02 13:34:40|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|2
1614692100000|2021-03-02 13:35:00|2260.2|2259.9|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|28
1614692110000|2021-03-02 13:35:10|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|6
1614692120000|2021-03-02 13:35:20|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|7
1614692130000|2021-03-02 13:35:30|2259.2|2258.9|2258.7|2258.4|2259.3|2259|2258.7|2258.4|15
1614692140000|2021-03-02 13:35:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|38
1614692150000|2021-03-02 13:35:50|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|12
1614692160000|2021-03-02 13:36:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|5
1614692170000|2021-03-02 13:36:10|||||||||2
1614692190000|2021-03-02 13:36:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614692200000|2021-03-02 13:36:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|47
1614692210000|2021-03-02 13:36:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.7|2258.4|9
1614692220000|2021-03-02 13:37:00|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|16
1614692230000|2021-03-02 13:37:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|5
1614692240000|2021-03-02 13:37:20|2259.3|2259|2259.8|2259.5|2259.8|2259.5|2259.3|2259|4
1614692250000|2021-03-02 13:37:30|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|10
1614692260000|2021-03-02 13:37:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|4
1614692270000|2021-03-02 13:37:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|5
1614692280000|2021-03-02 13:38:00|||||||||2
1614692290000|2021-03-02 13:38:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|9
1614692300000|2021-03-02 13:38:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|4
1614692310000|2021-03-02 13:38:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|4
1614692320000|2021-03-02 13:38:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1614692330000|2021-03-02 13:38:50|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|3
1614692340000|2021-03-02 13:39:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1614692350000|2021-03-02 13:39:10|2259.6|2259.3|2259.9|2259.6|2260.1|2259.8|2259.6|2259.3|10
1614692360000|2021-03-02 13:39:20|2260.1|2259.8|2260.6|2260.3|2260.6|2260.3|2260.1|2259.8|15
1614692370000|2021-03-02 13:39:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|17
1614692380000|2021-03-02 13:39:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1614692390000|2021-03-02 13:39:50|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|8
1614692400000|2021-03-02 13:40:00|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.7|2260.4|20
1614692410000|2021-03-02 13:40:10|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|8
1614692420000|2021-03-02 13:40:20|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|13
1614692430000|2021-03-02 13:40:30|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|9
1614692440000|2021-03-02 13:40:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1614692450000|2021-03-02 13:40:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|7
1614692460000|2021-03-02 13:41:00|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2259|2258.7|8
1614692470000|2021-03-02 13:41:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1614692480000|2021-03-02 13:41:20|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|4
1614692490000|2021-03-02 13:41:30|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|16
1614692510000|2021-03-02 13:41:50|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|5
1614692520000|2021-03-02 13:42:00|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.2|2258.9|13
1614692530000|2021-03-02 13:42:10|2260|2259.7|2260.2|2259.9|2260.3|2260|2259.9|2259.6|8
1614692540000|2021-03-02 13:42:20|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|2
1614692550000|2021-03-02 13:42:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|7
1614692560000|2021-03-02 13:42:40|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.3|2259|11
1614692590000|2021-03-02 13:43:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1614692600000|2021-03-02 13:43:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1614692610000|2021-03-02 13:43:30|||||||||1
1614692620000|2021-03-02 13:43:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|3
1614692630000|2021-03-02 13:43:50|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|8
1614692640000|2021-03-02 13:44:00|2259.6|2259.3|2260.1|2259.8|2260.5|2260.2|2259.6|2259.3|25
1614692660000|2021-03-02 13:44:20|2260.2|2259.9|2259.7|2259.4|2260.3|2260|2259.7|2259.4|10
1614692680000|2021-03-02 13:44:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|4
1614692690000|2021-03-02 13:44:50|2259.6|2259.3|2258.9|2258.6|2259.6|2259.3|2258.9|2258.6|62
1614692700000|2021-03-02 13:45:00|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|20
1614692710000|2021-03-02 13:45:10|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.6|2258.3|38
1614692720000|2021-03-02 13:45:20|2259.1|2258.8|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|16
1614692730000|2021-03-02 13:45:30|2259.5|2259.2|2258.7|2258.4|2259.8|2259.5|2258.7|2258.4|24
1614692740000|2021-03-02 13:45:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1614692750000|2021-03-02 13:45:50|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|8
1614692760000|2021-03-02 13:46:00|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.6|2258.3|8
1614692770000|2021-03-02 13:46:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614692780000|2021-03-02 13:46:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|3
1614692790000|2021-03-02 13:46:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|8
1614692800000|2021-03-02 13:46:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|7
1614692820000|2021-03-02 13:47:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|5
1614692830000|2021-03-02 13:47:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|5
1614692840000|2021-03-02 13:47:20|2259|2258.7|2258.2|2257.9|2259|2258.7|2258.2|2257.9|55
1614692850000|2021-03-02 13:47:30|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258|2257.7|49
1614692860000|2021-03-02 13:47:40|2258.7|2258.4|2258.6|2258.3|2259.2|2258.9|2258.2|2257.9|79
1614692870000|2021-03-02 13:47:50|2258.3|2258|2258.8|2258.5|2258.8|2258.5|2258.3|2258|10
1614692880000|2021-03-02 13:48:00|2259.1|2258.8|2259.3|2259|2259.5|2259.2|2259.1|2258.8|22
1614692890000|2021-03-02 13:48:10|2259.5|2259.2|2258.7|2258.4|2259.5|2259.2|2258.7|2258.4|21
1614692900000|2021-03-02 13:48:20|2258.8|2258.5|2258.2|2257.9|2258.8|2258.5|2257.8|2257.5|43
1614692910000|2021-03-02 13:48:30|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|6
1614692920000|2021-03-02 13:48:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1614692930000|2021-03-02 13:48:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1614692940000|2021-03-02 13:49:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|6
1614692950000|2021-03-02 13:49:10|2258.4|2258.1|2258.4|2258.1|2258.6|2258.3|2258.3|2258|20
1614692960000|2021-03-02 13:49:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|8
1614692970000|2021-03-02 13:49:30|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2258|2257.7|10
1614692980000|2021-03-02 13:49:40|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|3
1614692990000|2021-03-02 13:49:50|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|2
1614693000000|2021-03-02 13:50:00|||||||||5
1614693010000|2021-03-02 13:50:10|2258.3|2258|2258.9|2258.6|2258.9|2258.6|2258.3|2258|33
1614693020000|2021-03-02 13:50:20|2259|2258.7|2259.7|2259.4|2259.7|2259.4|2259|2258.7|11
1614693030000|2021-03-02 13:50:30|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|10
1614693040000|2021-03-02 13:50:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1614693050000|2021-03-02 13:50:50|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|4
1614693060000|2021-03-02 13:51:00|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|9
1614693070000|2021-03-02 13:51:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1614693080000|2021-03-02 13:51:20|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|37
1614693090000|2021-03-02 13:51:30|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|2
1614693100000|2021-03-02 13:51:40|2259.7|2259.4|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|19
1614693110000|2021-03-02 13:51:50|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|3
1614693120000|2021-03-02 13:52:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|9
1614693130000|2021-03-02 13:52:10|2259.5|2259.2|2258.7|2258.4|2259.5|2259.2|2258.7|2258.4|51
1614693150000|2021-03-02 13:52:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|16
1614693160000|2021-03-02 13:52:40|2259|2258.7|2258.9|2258.6|2259.3|2259|2258.9|2258.6|30
1614693170000|2021-03-02 13:52:50|2259|2258.7|2260|2259.7|2260|2259.7|2258.9|2258.6|50
1614693180000|2021-03-02 13:53:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|5
1614693190000|2021-03-02 13:53:10|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|15
1614693200000|2021-03-02 13:53:20|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|4
1614693210000|2021-03-02 13:53:30|2259.7|2259.4|2260.2|2259.9|2260.2|2259.9|2259.7|2259.4|13
1614693230000|2021-03-02 13:53:50|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|10
1614693240000|2021-03-02 13:54:00|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|35
1614693250000|2021-03-02 13:54:10|2261|2260.7|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|15
1614693260000|2021-03-02 13:54:20|2261|2260.7|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|5
1614693270000|2021-03-02 13:54:30|2261.1|2260.8|2261.5|2261.2|2261.6|2261.3|2261.1|2260.8|13
1614693280000|2021-03-02 13:54:40|2261.9|2261.6|2262.6|2262.3|2262.9|2262.6|2261.9|2261.6|33
1614693290000|2021-03-02 13:54:50|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|9
1614693300000|2021-03-02 13:55:00|2262.2|2261.9|2261.5|2261.2|2262.2|2261.9|2261.5|2261.2|12
1614693310000|2021-03-02 13:55:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1614693320000|2021-03-02 13:55:20|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|22
1614693330000|2021-03-02 13:55:30|2261.8|2261.5|2262.5|2262.2|2262.5|2262.2|2261.8|2261.5|17
1614693340000|2021-03-02 13:55:40|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.3|2262|18
1614693350000|2021-03-02 13:55:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|7
1614693360000|2021-03-02 13:56:00|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.5|2261.2|20
1614693370000|2021-03-02 13:56:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1614693380000|2021-03-02 13:56:20|2261.7|2261.4|2261.7|2261.4|2262.1|2261.8|2261.5|2261.2|93
1614693390000|2021-03-02 13:56:30|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.5|2261.2|82
1614693400000|2021-03-02 13:56:40|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|44
1614693410000|2021-03-02 13:56:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|7
1614693420000|2021-03-02 13:57:00|2262|2261.7|2262.1|2261.8|2262.7|2262.4|2261.9|2261.6|53
1614693430000|2021-03-02 13:57:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|8
1614693440000|2021-03-02 13:57:20|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|4
1614693450000|2021-03-02 13:57:30|2261.9|2261.6|2261.8|2261.5|2262.1|2261.8|2261.6|2261.3|41
1614693460000|2021-03-02 13:57:40|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.8|2261.5|39
1614693470000|2021-03-02 13:57:50|2262|2261.7|2262|2261.7|2262|2261.7|2261.8|2261.5|47
1614693480000|2021-03-02 13:58:00|2262.1|2261.8|2261.5|2261.2|2262.5|2262.2|2261.5|2261.2|59
1614693490000|2021-03-02 13:58:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|4
1614693500000|2021-03-02 13:58:20|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2261|2260.7|60
1614693510000|2021-03-02 13:58:30|2261.2|2260.9|2261.3|2261|2261.5|2261.2|2261.2|2260.9|13
1614693520000|2021-03-02 13:58:40|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|13
1614693530000|2021-03-02 13:58:50|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|15
1614693540000|2021-03-02 13:59:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1614693550000|2021-03-02 13:59:10|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|4
1614693560000|2021-03-02 13:59:20|2262.5|2262.2|2262.3|2262|2262.7|2262.4|2262.3|2262|15
1614693580000|2021-03-02 13:59:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|5
1614693590000|2021-03-02 13:59:50|2262.2|2261.9|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|24
1614693600000|2021-03-02 14:00:00|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.7|2262.4|15
1614693610000|2021-03-02 14:00:10|2262.9|2262.6|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|18
1614693620000|2021-03-02 14:00:20|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|5
1614693630000|2021-03-02 14:00:30|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|33
1614693640000|2021-03-02 14:00:40|2262.4|2262.1|2261.9|2261.6|2262.4|2262.1|2261.9|2261.6|2
1614693660000|2021-03-02 14:01:00|2262|2261.7|2261.6|2261.3|2262|2261.7|2261.6|2261.3|15
1614693680000|2021-03-02 14:01:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1614693690000|2021-03-02 14:01:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|7
1614693700000|2021-03-02 14:01:40|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|12
1614693710000|2021-03-02 14:01:50|2261.3|2261|2261.1|2260.8|2261.3|2261|2261|2260.7|11
1614693720000|2021-03-02 14:02:00|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|7
1614693730000|2021-03-02 14:02:10|2261.4|2261.1|2262.4|2262.1|2262.4|2262.1|2261.4|2261.1|43
1614693740000|2021-03-02 14:02:20|2262.7|2262.4|2263.7|2263.4|2263.7|2263.4|2262.7|2262.4|46
1614693750000|2021-03-02 14:02:30|2263.8|2263.5|2263.7|2263.4|2264.4|2264.1|2263.7|2263.4|71
1614693760000|2021-03-02 14:02:40|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|4
1614693770000|2021-03-02 14:02:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|3
1614693780000|2021-03-02 14:03:00|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263|2262.7|8
1614693790000|2021-03-02 14:03:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|5
1614693800000|2021-03-02 14:03:20|2263.1|2262.8|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|9
1614693810000|2021-03-02 14:03:30|2262.7|2262.4|2263.2|2262.9|2263.2|2262.9|2262.7|2262.4|25
1614693820000|2021-03-02 14:03:40|2264.1|2263.8|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|5
1614693830000|2021-03-02 14:03:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|4
1614693840000|2021-03-02 14:04:00|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|9
1614693850000|2021-03-02 14:04:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|4
1614693860000|2021-03-02 14:04:20|2265.2|2264.9|2265|2264.7|2265.3|2265|2265|2264.7|14
1614693870000|2021-03-02 14:04:30|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|9
1614693880000|2021-03-02 14:04:40|2265.3|2265|2265.1|2264.8|2265.3|2265|2264.9|2264.6|17
1614693890000|2021-03-02 14:04:50|2265.2|2264.9|2263.9|2263.6|2265.3|2265|2263.6|2263.3|182
1614693900000|2021-03-02 14:05:00|2264.1|2263.8|2264.1|2263.8|2264.4|2264.1|2264|2263.7|70
1614693910000|2021-03-02 14:05:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|6
1614693920000|2021-03-02 14:05:20|2264.7|2264.4|2264.3|2264|2264.7|2264.4|2264|2263.7|13
1614693930000|2021-03-02 14:05:30|2264.4|2264.1|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|6
1614693940000|2021-03-02 14:05:40|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|7
1614693950000|2021-03-02 14:05:50|2264.1|2263.8|2262.7|2262.4|2264.1|2263.8|2262.7|2262.4|26
1614693960000|2021-03-02 14:06:00|2263.3|2263|2263.7|2263.4|2264.1|2263.8|2263.3|2263|16
1614693970000|2021-03-02 14:06:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|8
1614693980000|2021-03-02 14:06:20|2263.4|2263.1|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|12
1614693990000|2021-03-02 14:06:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|5
1614694000000|2021-03-02 14:06:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1614694020000|2021-03-02 14:07:00|2263.3|2263|2263.8|2263.5|2264|2263.7|2263.3|2263|21
1614694040000|2021-03-02 14:07:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|3
1614694070000|2021-03-02 14:07:50|2262.9|2262.6|2262.9|2262.6|2263.2|2262.9|2262.8|2262.5|10
1614694080000|2021-03-02 14:08:00|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|15
1614694090000|2021-03-02 14:08:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|4
1614694100000|2021-03-02 14:08:20|2262.3|2262|2261.6|2261.3|2262.3|2262|2261.5|2261.2|25
1614694110000|2021-03-02 14:08:30|2261.4|2261.1|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|17
1614694120000|2021-03-02 14:08:40|2261.6|2261.3|2261.5|2261.2|2262.1|2261.8|2261.5|2261.2|30
1614694130000|2021-03-02 14:08:50|2261.9|2261.6|2262.6|2262.3|2262.6|2262.3|2261.9|2261.6|13
1614694140000|2021-03-02 14:09:00|2262.5|2262.2|2262.4|2262.1|2262.8|2262.5|2262.2|2261.9|32
1614694150000|2021-03-02 14:09:10|2262.8|2262.5|2262.7|2262.4|2263.1|2262.8|2262.5|2262.2|23
1614694160000|2021-03-02 14:09:20|2262.8|2262.5|2263.5|2263.2|2263.5|2263.2|2262.8|2262.5|12
1614694170000|2021-03-02 14:09:30|2263.7|2263.4|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|10
1614694180000|2021-03-02 14:09:40|2263.8|2263.5|2264|2263.7|2264.1|2263.8|2263.7|2263.4|24
1614694190000|2021-03-02 14:09:50|2263.8|2263.5|2264|2263.7|2264.2|2263.9|2263.8|2263.5|42
1614694200000|2021-03-02 14:10:00|2264.2|2263.9|2264.1|2263.8|2264.4|2264.1|2263.9|2263.6|44
1614694210000|2021-03-02 14:10:10|2264.3|2264|2265|2264.7|2265|2264.7|2264.3|2264|9
1614694220000|2021-03-02 14:10:20|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|20
1614694230000|2021-03-02 14:10:30|2265.3|2265|2264.8|2264.5|2265.4|2265.1|2264.8|2264.5|18
1614694240000|2021-03-02 14:10:40|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265.1|2264.8|20
1614694250000|2021-03-02 14:10:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.8|2264.5|10
1614694260000|2021-03-02 14:11:00|2265.1|2264.8|2265.7|2265.4|2265.7|2265.4|2265.1|2264.8|22
1614694270000|2021-03-02 14:11:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.4|2265.1|19
1614694280000|2021-03-02 14:11:20|2265.8|2265.5|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|18
1614694290000|2021-03-02 14:11:30|2265.4|2265.1|2266.3|2266|2266.3|2266|2265.4|2265.1|28
1614694300000|2021-03-02 14:11:40|2266.6|2266.3|2266.4|2266.1|2266.7|2266.4|2266.2|2265.9|40
1614694310000|2021-03-02 14:11:50|2266.3|2266|2265.5|2265.2|2266.4|2266.1|2265.5|2265.2|18
1614694320000|2021-03-02 14:12:00|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.1|2264.8|42
1614694330000|2021-03-02 14:12:10|2266.1|2265.8|2266.6|2266.3|2266.6|2266.3|2266.1|2265.8|14
1614694340000|2021-03-02 14:12:20|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2266.5|2266.2|31
1614694350000|2021-03-02 14:12:30|2266.8|2266.5|2266.7|2266.4|2267|2266.7|2266.5|2266.2|31
1614694360000|2021-03-02 14:12:40|2266.5|2266.2|2266.7|2266.4|2267|2266.7|2266.5|2266.2|26
1614694370000|2021-03-02 14:12:50|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|19
1614694380000|2021-03-02 14:13:00|2266.2|2265.9|2266.5|2266.2|2266.6|2266.3|2266.2|2265.9|28
1614694390000|2021-03-02 14:13:10|2266.4|2266.1|2265.9|2265.6|2266.5|2266.2|2265.9|2265.6|20
1614694400000|2021-03-02 14:13:20|2266|2265.7|2266.1|2265.8|2266.5|2266.2|2266|2265.7|24
1614694410000|2021-03-02 14:13:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.1|2265.8|12
1614694420000|2021-03-02 14:13:40|2266.9|2266.6|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|14
1614694430000|2021-03-02 14:13:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|7
1614694440000|2021-03-02 14:14:00|2266.5|2266.2|2267.1|2266.8|2267.1|2266.8|2266.5|2266.2|25
1614694450000|2021-03-02 14:14:10|2267.2|2266.9|2266.9|2266.6|2267.3|2267|2266.9|2266.6|32
1614694460000|2021-03-02 14:14:20|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|10
1614694470000|2021-03-02 14:14:30|2267|2266.7|2267.5|2267.2|2267.5|2267.2|2267|2266.7|20
1614694480000|2021-03-02 14:14:40|2267.6|2267.3|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|14
1614694490000|2021-03-02 14:14:50|2267.4|2267.1|2266.8|2266.5|2267.4|2267.1|2266.8|2266.5|7
1614694500000|2021-03-02 14:15:00|2267.1|2266.8|2267.3|2267|2267.5|2267.2|2267.1|2266.8|35
1614694510000|2021-03-02 14:15:10|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.2|2266.9|19
1614694520000|2021-03-02 14:15:20|2267.4|2267.1|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|21
1614694530000|2021-03-02 14:15:30|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.4|2267.1|50
1614694540000|2021-03-02 14:15:40|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|11
1614694550000|2021-03-02 14:15:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|30
1614694560000|2021-03-02 14:16:00|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|17
1614694570000|2021-03-02 14:16:10|2267.7|2267.4|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|50
1614694580000|2021-03-02 14:16:20|2268|2267.7|2267.7|2267.4|2268.3|2268|2267.7|2267.4|23
1614694590000|2021-03-02 14:16:30|2267.8|2267.5|2268.4|2268.1|2268.4|2268.1|2267.8|2267.5|18
1614694600000|2021-03-02 14:16:40|2268.3|2268|2268.5|2268.2|2268.8|2268.5|2268.2|2267.9|33
1614694610000|2021-03-02 14:16:50|2268.4|2268.1|2269|2268.7|2269|2268.7|2268.4|2268.1|15
1614694620000|2021-03-02 14:17:00|2268.8|2268.5|2269.3|2269|2269.3|2269|2268.7|2268.4|38
1614694630000|2021-03-02 14:17:10|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|13
1614694640000|2021-03-02 14:17:20|2269.4|2269.1|2269.2|2268.9|2269.6|2269.3|2268.9|2268.6|19
1614694650000|2021-03-02 14:17:30|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|20
1614694660000|2021-03-02 14:17:40|2269.1|2268.8|2269.6|2269.3|2269.6|2269.3|2268.8|2268.5|15
1614694670000|2021-03-02 14:17:50|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|19
1614694680000|2021-03-02 14:18:00|2269.7|2269.4|2269.4|2269.1|2269.8|2269.5|2269.2|2268.9|35
1614694690000|2021-03-02 14:18:10|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|7
1614694700000|2021-03-02 14:18:20|2269.5|2269.2|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|23
1614694710000|2021-03-02 14:18:30|2269|2268.7|2269.5|2269.2|2269.5|2269.2|2269|2268.7|26
1614694720000|2021-03-02 14:18:40|2269.8|2269.5|2270.4|2270.1|2270.4|2270.1|2269.8|2269.5|37
1614694730000|2021-03-02 14:18:50|2270.6|2270.3|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|43
1614694740000|2021-03-02 14:19:00|2270.8|2270.5|2270.3|2270|2270.8|2270.5|2270.3|2270|54
1614694750000|2021-03-02 14:19:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|5
1614694760000|2021-03-02 14:19:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|4
1614694770000|2021-03-02 14:19:30|2270.6|2270.3|2271.4|2271.1|2271.5|2271.2|2270.6|2270.3|30
1614694780000|2021-03-02 14:19:40|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.3|2271|20
1614694790000|2021-03-02 14:19:50|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|15
1614694800000|2021-03-02 14:20:00|2271.3|2271|2271.3|2271|2271.7|2271.4|2271.3|2271|21
1614694810000|2021-03-02 14:20:10|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.3|2271|32
1614694820000|2021-03-02 14:20:20|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|29
1614694830000|2021-03-02 14:20:30|2271.7|2271.4|2272.3|2272|2272.4|2272.1|2271.7|2271.4|26
1614694840000|2021-03-02 14:20:40|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|13
1614694850000|2021-03-02 14:20:50|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|3
1614694860000|2021-03-02 14:21:00|2272.3|2272|2272|2271.7|2272.3|2272|2272|2271.7|12
1614694870000|2021-03-02 14:21:10|2271.9|2271.6|2272.2|2271.9|2272.4|2272.1|2271.9|2271.6|22
1614694880000|2021-03-02 14:21:20|2272.4|2272.1|2272.3|2272|2272.6|2272.3|2272.3|2272|18
1614694890000|2021-03-02 14:21:30|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|2
1614694900000|2021-03-02 14:21:40|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|8
1614694910000|2021-03-02 14:21:50|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.6|2271.3|45
1614694920000|2021-03-02 14:22:00|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|3
1614694930000|2021-03-02 14:22:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1614694940000|2021-03-02 14:22:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1614694950000|2021-03-02 14:22:30|2271.8|2271.5|2272.4|2272.1|2272.4|2272.1|2271.7|2271.4|29
1614694960000|2021-03-02 14:22:40|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|15
1614694970000|2021-03-02 14:22:50|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|3
1614694980000|2021-03-02 14:23:00|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|10
1614694990000|2021-03-02 14:23:10|||||||||6
1614695000000|2021-03-02 14:23:20|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|3
1614695010000|2021-03-02 14:23:30|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|5
1614695020000|2021-03-02 14:23:40|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|6
1614695030000|2021-03-02 14:23:50|2272.2|2271.9|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|27
1614695040000|2021-03-02 14:24:00|2272.5|2272.2|2273|2272.7|2273.1|2272.8|2272.5|2272.2|32
1614695050000|2021-03-02 14:24:10|2273.2|2272.9|2272.6|2272.3|2273.2|2272.9|2272.6|2272.3|25
1614695060000|2021-03-02 14:24:20|2272.8|2272.5|2272.6|2272.3|2273|2272.7|2272.6|2272.3|40
1614695070000|2021-03-02 14:24:30|2272.7|2272.4|2272.6|2272.3|2273|2272.7|2272.5|2272.2|21
1614695080000|2021-03-02 14:24:40|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|80
1614695090000|2021-03-02 14:24:50|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|4
1614695100000|2021-03-02 14:25:00|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.7|2272.4|51
1614695110000|2021-03-02 14:25:10|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.7|2272.4|12
1614695120000|2021-03-02 14:25:20|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|20
1614695130000|2021-03-02 14:25:30|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272|2271.7|20
1614695140000|2021-03-02 14:25:40|2272|2271.7|2272.4|2272.1|2272.5|2272.2|2271.9|2271.6|26
1614695150000|2021-03-02 14:25:50|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|6
1614695160000|2021-03-02 14:26:00|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|30
1614695170000|2021-03-02 14:26:10|2271.6|2271.3|2270.9|2270.6|2271.7|2271.4|2270.9|2270.6|35
1614695180000|2021-03-02 14:26:20|2270.7|2270.4|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|45
1614695190000|2021-03-02 14:26:30|2270.5|2270.2|2270.3|2270|2270.7|2270.4|2270.3|2270|23
1614695200000|2021-03-02 14:26:40|2270.2|2269.9|2270.8|2270.5|2270.8|2270.5|2270.2|2269.9|45
1614695210000|2021-03-02 14:26:50|2270.6|2270.3|2271.1|2270.8|2271.2|2270.9|2270.6|2270.3|32
1614695220000|2021-03-02 14:27:00|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|12
1614695230000|2021-03-02 14:27:10|2272|2271.7|2272.3|2272|2272.3|2272|2272|2271.7|11
1614695240000|2021-03-02 14:27:20|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|10
1614695250000|2021-03-02 14:27:30|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.2|2270.9|9
1614695260000|2021-03-02 14:27:40|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.6|2271.3|10
1614695270000|2021-03-02 14:27:50|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|35
1614695280000|2021-03-02 14:28:00|2271.7|2271.4|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|43
1614695290000|2021-03-02 14:28:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|4
1614695300000|2021-03-02 14:28:20|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.2|2269.9|40
1614695310000|2021-03-02 14:28:30|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.2|2269.9|16
1614695320000|2021-03-02 14:28:40|2270.6|2270.3|2271.2|2270.9|2271.4|2271.1|2270.5|2270.2|44
1614695330000|2021-03-02 14:28:50|2271.4|2271.1|2271.9|2271.6|2271.9|2271.6|2271.4|2271.1|10
1614695340000|2021-03-02 14:29:00|2272.1|2271.8|2271.2|2270.9|2272.1|2271.8|2271.2|2270.9|18
1614695350000|2021-03-02 14:29:10|2271.3|2271|2271.9|2271.6|2271.9|2271.6|2271.3|2271|5
1614695360000|2021-03-02 14:29:20|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|3
1614695370000|2021-03-02 14:29:30|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|18
1614695380000|2021-03-02 14:29:40|2271.4|2271.1|2271.8|2271.5|2272.1|2271.8|2271.4|2271.1|32
1614695390000|2021-03-02 14:29:50|2272.1|2271.8|2271.6|2271.3|2272.6|2272.3|2271.4|2271.1|106
1614695400000|2021-03-02 14:30:00|2271.2|2270.9|2269.4|2269.1|2271.2|2270.9|2269.2|2268.9|644
1614695410000|2021-03-02 14:30:10|2269.5|2269.2|2269.8|2269.5|2270.7|2270.4|2268.6|2268.3|545
1614695420000|2021-03-02 14:30:20|2269.9|2269.6|2271.6|2271.3|2271.6|2271.3|2269.5|2269.2|502
1614695430000|2021-03-02 14:30:30|2271.5|2271.2|2271.9|2271.6|2272.4|2272.1|2271.5|2271.2|255
1614695440000|2021-03-02 14:30:40|2272.3|2272|2272|2271.7|2272.3|2272|2271.4|2271.1|176
1614695450000|2021-03-02 14:30:50|2272.2|2271.9|2272.3|2272|2272.6|2272.3|2271.8|2271.5|181
1614695460000|2021-03-02 14:31:00|2272.8|2272.5|2270|2269.7|2272.8|2272.5|2270|2269.7|170
1614695470000|2021-03-02 14:31:10|2269.9|2269.6|2271.7|2271.4|2271.7|2271.4|2269.9|2269.6|131
1614695480000|2021-03-02 14:31:20|2271.3|2271|2269.6|2269.3|2271.4|2271.1|2269.5|2269.2|141
1614695490000|2021-03-02 14:31:30|2269.1|2268.8|2268.5|2268.2|2269.3|2269|2267.9|2267.6|147
1614695500000|2021-03-02 14:31:40|2268.4|2268.1|2268|2267.7|2268.4|2268.1|2267.1|2266.8|125
1614695510000|2021-03-02 14:31:50|2267.9|2267.6|2268.8|2268.5|2269|2268.7|2267.6|2267.3|103
1614695520000|2021-03-02 14:32:00|2268.9|2268.6|2269.4|2269.1|2270|2269.7|2268.9|2268.6|81
1614695530000|2021-03-02 14:32:10|2269.3|2269|2268.9|2268.6|2269.8|2269.5|2268.3|2268|99
1614695540000|2021-03-02 14:32:20|2268.6|2268.3|2267.2|2266.9|2268.6|2268.3|2266|2265.7|99
1614695550000|2021-03-02 14:32:30|2267.5|2267.2|2266.5|2266.2|2268.4|2268.1|2266.5|2266.2|178
1614695560000|2021-03-02 14:32:40|2266.7|2266.4|2266.2|2265.9|2267|2266.7|2265.9|2265.6|141
1614695570000|2021-03-02 14:32:50|2265.8|2265.5|2266|2265.7|2267.1|2266.8|2265.8|2265.5|92
1614695580000|2021-03-02 14:33:00|2265.5|2265.2|2265.9|2265.6|2266.2|2265.9|2264.4|2264.1|242
1614695590000|2021-03-02 14:33:10|2265.6|2265.3|2265.1|2264.8|2265.6|2265.3|2263.7|2263.4|177
1614695600000|2021-03-02 14:33:20|2264.6|2264.3|2264.1|2263.8|2266|2265.7|2264|2263.7|104
1614695610000|2021-03-02 14:33:30|2263.9|2263.6|2266.5|2266.2|2266.5|2266.2|2263.8|2263.5|168
1614695620000|2021-03-02 14:33:40|2266.7|2266.4|2266|2265.7|2267.1|2266.8|2266|2265.7|112
1614695630000|2021-03-02 14:33:50|2266.2|2265.9|2265.1|2264.8|2266.5|2266.2|2265|2264.7|78
1614695640000|2021-03-02 14:34:00|2264.7|2264.4|2266.1|2265.8|2266.1|2265.8|2264.7|2264.4|237
1614695650000|2021-03-02 14:34:10|2266.6|2266.3|2265.1|2264.8|2266.7|2266.4|2264.7|2264.4|103
1614695660000|2021-03-02 14:34:20|2264.9|2264.6|2264.9|2264.6|2266.2|2265.9|2264.8|2264.5|153
1614695670000|2021-03-02 14:34:30|2264.8|2264.5|2264.4|2264.1|2264.8|2264.5|2263.5|2263.2|172
1614695680000|2021-03-02 14:34:40|2265|2264.7|2265.4|2265.1|2266.6|2266.3|2265|2264.7|97
1614695690000|2021-03-02 14:34:50|2265.2|2264.9|2263.4|2263.1|2265.7|2265.4|2263.3|2263|117
1614695700000|2021-03-02 14:35:00|2263.5|2263.2|2264.5|2264.2|2264.5|2264.2|2262.1|2261.8|267
1614695710000|2021-03-02 14:35:10|2264.7|2264.4|2265.2|2264.9|2266.2|2265.9|2264.1|2263.8|122
1614695720000|2021-03-02 14:35:20|2265|2264.7|2265.3|2265|2266|2265.7|2264.7|2264.4|88
1614695730000|2021-03-02 14:35:30|2265.5|2265.2|2265|2264.7|2265.9|2265.6|2264.9|2264.6|109
1614695740000|2021-03-02 14:35:40|2264.6|2264.3|2264.3|2264|2265.6|2265.3|2264.3|2264|132
1614695750000|2021-03-02 14:35:50|2263.9|2263.6|2264.1|2263.8|2264.3|2264|2263|2262.7|101
1614695760000|2021-03-02 14:36:00|2263.8|2263.5|2262.9|2262.6|2263.8|2263.5|2262.1|2261.8|100
1614695770000|2021-03-02 14:36:10|2262.7|2262.4|2262.7|2262.4|2263.1|2262.8|2261.6|2261.3|78
1614695780000|2021-03-02 14:36:20|2262.9|2262.6|2262.7|2262.4|2263.7|2263.4|2262|2261.7|54
1614695790000|2021-03-02 14:36:30|2262.9|2262.6|2262.1|2261.8|2262.9|2262.6|2262|2261.7|56
1614695800000|2021-03-02 14:36:40|2262.2|2261.9|2261.4|2261.1|2262.8|2262.5|2261.3|2261|76
1614695810000|2021-03-02 14:36:50|2261.3|2261|2261.5|2261.2|2262.1|2261.8|2260.8|2260.5|92
1614695820000|2021-03-02 14:37:00|2261.7|2261.4|2262.9|2262.6|2263.4|2263.1|2261.7|2261.4|107
1614695830000|2021-03-02 14:37:10|2263|2262.7|2262.4|2262.1|2263.4|2263.1|2262.2|2261.9|59
1614695840000|2021-03-02 14:37:20|2262|2261.7|2262.4|2262.1|2263.4|2263.1|2262|2261.7|109
1614695850000|2021-03-02 14:37:30|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.1|2260.8|71
1614695860000|2021-03-02 14:37:40|2262.2|2261.9|2265|2264.7|2265|2264.7|2262.2|2261.9|84
1614695870000|2021-03-02 14:37:50|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.3|2264|74
1614695880000|2021-03-02 14:38:00|2265|2264.7|2265.7|2265.4|2265.7|2265.4|2264.6|2264.3|174
1614695890000|2021-03-02 14:38:10|2265.9|2265.6|2265.3|2265|2266.3|2266|2264.9|2264.6|187
1614695900000|2021-03-02 14:38:20|2265|2264.7|2265|2264.7|2265.8|2265.5|2264.9|2264.6|166
1614695910000|2021-03-02 14:38:30|2264.9|2264.6|2263.1|2262.8|2264.9|2264.6|2262.8|2262.5|177
1614695920000|2021-03-02 14:38:40|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2262.3|2262|102
1614695930000|2021-03-02 14:38:50|2263.2|2262.9|2262.8|2262.5|2263.5|2263.2|2262.6|2262.3|85
1614695940000|2021-03-02 14:39:00|2263.1|2262.8|2262.6|2262.3|2263.6|2263.3|2262.4|2262.1|146
1614695950000|2021-03-02 14:39:10|2262.7|2262.4|2263.3|2263|2263.4|2263.1|2262.7|2262.4|115
1614695960000|2021-03-02 14:39:20|2263.1|2262.8|2261.7|2261.4|2263.1|2262.8|2261.2|2260.9|86
1614695970000|2021-03-02 14:39:30|2261.9|2261.6|2261.8|2261.5|2262.2|2261.9|2261.3|2261|103
1614695980000|2021-03-02 14:39:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|64
1614695990000|2021-03-02 14:39:50|2261.6|2261.3|2261.2|2260.9|2262.2|2261.9|2260.8|2260.5|98
1614696000000|2021-03-02 14:40:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2260.8|2260.5|178
1614696010000|2021-03-02 14:40:10|2261.7|2261.4|2257.3|2257|2261.7|2261.4|2256.8|2256.5|507
1614696020000|2021-03-02 14:40:20|2257.2|2256.9|2256.2|2255.9|2257.9|2257.6|2255.9|2255.6|285
1614696030000|2021-03-02 14:40:30|2256.1|2255.8|2256.7|2256.4|2257.4|2257.1|2255.6|2255.3|205
1614696040000|2021-03-02 14:40:40|2256.5|2256.2|2256.7|2256.4|2257|2256.7|2256|2255.7|212
1614696050000|2021-03-02 14:40:50|2256.6|2256.3|2256.3|2256|2256.9|2256.6|2255.6|2255.3|94
1614696060000|2021-03-02 14:41:00|2256.4|2256.1|2254.9|2254.6|2256.4|2256.1|2254.9|2254.6|183
1614696070000|2021-03-02 14:41:10|2255|2254.7|2255.6|2255.3|2256|2255.7|2254.6|2254.3|252
1614696080000|2021-03-02 14:41:20|2255.8|2255.5|2257.4|2257.1|2257.6|2257.3|2255.7|2255.4|103
1614696090000|2021-03-02 14:41:30|2257.5|2257.2|2256.8|2256.5|2257.7|2257.4|2256.6|2256.3|108
1614696100000|2021-03-02 14:41:40|2256.6|2256.3|2257.5|2257.2|2257.5|2257.2|2256.2|2255.9|54
1614696110000|2021-03-02 14:41:50|2257.3|2257|2258.5|2258.2|2258.8|2258.5|2257.3|2257|145
1614696120000|2021-03-02 14:42:00|2258.3|2258|2259.1|2258.8|2259.3|2259|2258.2|2257.9|97
1614696130000|2021-03-02 14:42:10|2259|2258.7|2259.1|2258.8|2259.8|2259.5|2258.5|2258.2|137
1614696140000|2021-03-02 14:42:20|2259|2258.7|2258.9|2258.6|2259.2|2258.9|2258.4|2258.1|93
1614696150000|2021-03-02 14:42:30|2259.1|2258.8|2258.7|2258.4|2259.3|2259|2258.2|2257.9|58
1614696160000|2021-03-02 14:42:40|2259.1|2258.8|2259.8|2259.5|2259.9|2259.6|2259.1|2258.8|106
1614696170000|2021-03-02 14:42:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259|2258.7|95
1614696180000|2021-03-02 14:43:00|2259.5|2259.2|2259.4|2259.1|2260.3|2260|2258.6|2258.3|166
1614696190000|2021-03-02 14:43:10|2259|2258.7|2258.6|2258.3|2259.5|2259.2|2258.5|2258.2|99
1614696200000|2021-03-02 14:43:20|2258.5|2258.2|2257.7|2257.4|2258.5|2258.2|2257.6|2257.3|142
1614696210000|2021-03-02 14:43:30|2257.6|2257.3|2259|2258.7|2259.2|2258.9|2257.6|2257.3|80
1614696220000|2021-03-02 14:43:40|2258.9|2258.6|2260|2259.7|2260.3|2260|2258.9|2258.6|99
1614696230000|2021-03-02 14:43:50|2260.2|2259.9|2259|2258.7|2260.2|2259.9|2259|2258.7|85
1614696240000|2021-03-02 14:44:00|2258.9|2258.6|2258.7|2258.4|2259.1|2258.8|2258.5|2258.2|79
1614696250000|2021-03-02 14:44:10|2258.9|2258.6|2259.6|2259.3|2259.6|2259.3|2258.7|2258.4|299
1614696260000|2021-03-02 14:44:20|2259.8|2259.5|2262.1|2261.8|2262.1|2261.8|2259.7|2259.4|69
1614696270000|2021-03-02 14:44:30|2261.8|2261.5|2261.8|2261.5|2262.4|2262.1|2261.3|2261|65
1614696280000|2021-03-02 14:44:40|2261.7|2261.4|2262|2261.7|2262.5|2262.2|2261.5|2261.2|44
1614696290000|2021-03-02 14:44:50|2261.7|2261.4|2262.1|2261.8|2262.3|2262|2261.7|2261.4|36
1614696300000|2021-03-02 14:45:00|2262.3|2262|2262.6|2262.3|2262.9|2262.6|2261.8|2261.5|158
1614696310000|2021-03-02 14:45:10|2262.1|2261.8|2263.1|2262.8|2263.2|2262.9|2261.9|2261.6|84
1614696320000|2021-03-02 14:45:20|2263.4|2263.1|2263.9|2263.6|2264|2263.7|2263.2|2262.9|95
1614696330000|2021-03-02 14:45:30|2264.1|2263.8|2263.2|2262.9|2264.1|2263.8|2262.6|2262.3|108
1614696340000|2021-03-02 14:45:40|2263.3|2263|2262.9|2262.6|2263.7|2263.4|2262.9|2262.6|51
1614696350000|2021-03-02 14:45:50|2263.5|2263.2|2263.7|2263.4|2264.2|2263.9|2263.5|2263.2|75
1614696360000|2021-03-02 14:46:00|2263.5|2263.2|2262|2261.7|2263.9|2263.6|2262|2261.7|119
1614696370000|2021-03-02 14:46:10|2262.4|2262.1|2262|2261.7|2262.7|2262.4|2262|2261.7|71
1614696380000|2021-03-02 14:46:20|2262.1|2261.8|2263.8|2263.5|2263.8|2263.5|2261.8|2261.5|50
1614696390000|2021-03-02 14:46:30|2263.7|2263.4|2262.9|2262.6|2263.7|2263.4|2262.6|2262.3|79
1614696400000|2021-03-02 14:46:40|2262.3|2262|2261.8|2261.5|2262.4|2262.1|2261.8|2261.5|40
1614696410000|2021-03-02 14:46:50|2262|2261.7|2261|2260.7|2262.3|2262|2261|2260.7|44
1614696420000|2021-03-02 14:47:00|2260.7|2260.4|2259.2|2258.9|2260.7|2260.4|2258.5|2258.2|158
1614696430000|2021-03-02 14:47:10|2258.9|2258.6|2258.4|2258.1|2259.4|2259.1|2258.3|2258|78
1614696440000|2021-03-02 14:47:20|2258.5|2258.2|2259.2|2258.9|2259.9|2259.6|2258.4|2258.1|75
1614696450000|2021-03-02 14:47:30|2259.1|2258.8|2259.7|2259.4|2260.6|2260.3|2258.7|2258.4|63
1614696460000|2021-03-02 14:47:40|2259.6|2259.3|2260.3|2260|2260.6|2260.3|2259.3|2259|44
1614696470000|2021-03-02 14:47:50|2260.5|2260.2|2260.3|2260|2260.6|2260.3|2259.8|2259.5|54
1614696480000|2021-03-02 14:48:00|2260|2259.7|2260.9|2260.6|2261.1|2260.8|2260|2259.7|83
1614696490000|2021-03-02 14:48:10|2260.8|2260.5|2259.9|2259.6|2261.2|2260.9|2259.9|2259.6|51
1614696500000|2021-03-02 14:48:20|2259.8|2259.5|2258.1|2257.8|2260|2259.7|2258.1|2257.8|128
1614696510000|2021-03-02 14:48:30|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257|2256.7|100
1614696520000|2021-03-02 14:48:40|2257.2|2256.9|2256.6|2256.3|2257.4|2257.1|2256.5|2256.2|87
1614696530000|2021-03-02 14:48:50|2256.3|2256|2256.5|2256.2|2256.8|2256.5|2255.9|2255.6|107
1614696540000|2021-03-02 14:49:00|2256.7|2256.4|2256.8|2256.5|2257.2|2256.9|2256.4|2256.1|89
1614696550000|2021-03-02 14:49:10|2256.7|2256.4|2257|2256.7|2257.3|2257|2256.2|2255.9|69
1614696560000|2021-03-02 14:49:20|2256.7|2256.4|2254.9|2254.6|2256.8|2256.5|2254.8|2254.5|117
1614696570000|2021-03-02 14:49:30|2255.2|2254.9|2252|2251.7|2255.2|2254.9|2252|2251.7|328
1614696580000|2021-03-02 14:49:40|2252.3|2252|2252.3|2252|2252.6|2252.3|2251.8|2251.5|161
1614696590000|2021-03-02 14:49:50|2252.5|2252.2|2252.4|2252.1|2253.1|2252.8|2252.2|2251.9|132
1614696600000|2021-03-02 14:50:00|2252.1|2251.8|2253|2252.7|2253|2252.7|2251.8|2251.5|237
1614696610000|2021-03-02 14:50:10|2252.9|2252.6|2252.4|2252.1|2253|2252.7|2251.6|2251.3|153
1614696620000|2021-03-02 14:50:20|2252.6|2252.3|2251.6|2251.3|2252.7|2252.4|2251.4|2251.1|259
1614696630000|2021-03-02 14:50:30|2251.2|2250.9|2250.4|2250.1|2251.5|2251.2|2250.3|2250|120
1614696640000|2021-03-02 14:50:40|2250.2|2249.9|2249.5|2249.2|2250.6|2250.3|2249.5|2249.2|263
1614696650000|2021-03-02 14:50:50|2249.8|2249.5|2250.6|2250.3|2250.9|2250.6|2249.4|2249.1|163
1614696660000|2021-03-02 14:51:00|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2249.7|2249.4|104
1614696670000|2021-03-02 14:51:10|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.4|2249.1|69
1614696680000|2021-03-02 14:51:20|2250.1|2249.8|2250.9|2250.6|2251|2250.7|2250|2249.7|134
1614696690000|2021-03-02 14:51:30|2251.1|2250.8|2250.5|2250.2|2251.6|2251.3|2249.7|2249.4|131
1614696700000|2021-03-02 14:51:40|2250.3|2250|2250.7|2250.4|2250.9|2250.6|2249.7|2249.4|54
1614696710000|2021-03-02 14:51:50|2250.8|2250.5|2250.7|2250.4|2251.6|2251.3|2250.7|2250.4|78
1614696720000|2021-03-02 14:52:00|2250.8|2250.5|2251.4|2251.1|2251.6|2251.3|2250.8|2250.5|61
1614696730000|2021-03-02 14:52:10|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.1|2250.8|92
1614696740000|2021-03-02 14:52:20|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251|2250.7|51
1614696750000|2021-03-02 14:52:30|2251|2250.7|2251.5|2251.2|2251.6|2251.3|2250.7|2250.4|50
1614696760000|2021-03-02 14:52:40|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251|2250.7|59
1614696770000|2021-03-02 14:52:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.1|2250.8|41
1614696780000|2021-03-02 14:53:00|2251.6|2251.3|2252.4|2252.1|2252.4|2252.1|2251.4|2251.1|154
1614696790000|2021-03-02 14:53:10|2252.2|2251.9|2253.3|2253|2253.7|2253.4|2252.2|2251.9|110
1614696800000|2021-03-02 14:53:20|2253.5|2253.2|2254.1|2253.8|2254.1|2253.8|2253.1|2252.8|74
1614696810000|2021-03-02 14:53:30|2254.2|2253.9|2255.7|2255.4|2256.1|2255.8|2254.2|2253.9|99
1614696820000|2021-03-02 14:53:40|2255.8|2255.5|2255.6|2255.3|2256.4|2256.1|2255.5|2255.2|74
1614696830000|2021-03-02 14:53:50|2255.7|2255.4|2256.9|2256.6|2257|2256.7|2255.6|2255.3|50
1614696840000|2021-03-02 14:54:00|2256.8|2256.5|2256.5|2256.2|2257.3|2257|2256|2255.7|84
1614696850000|2021-03-02 14:54:10|2256.7|2256.4|2255.5|2255.2|2256.9|2256.6|2255.5|2255.2|89
1614696860000|2021-03-02 14:54:20|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.3|2255|63
1614696870000|2021-03-02 14:54:30|2256.2|2255.9|2256.3|2256|2256.8|2256.5|2255.6|2255.3|51
1614696880000|2021-03-02 14:54:40|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.1|2255.8|44
1614696890000|2021-03-02 14:54:50|2256.1|2255.8|2258.1|2257.8|2258.1|2257.8|2255.7|2255.4|95
1614696900000|2021-03-02 14:55:00|2258.4|2258.1|2257.5|2257.2|2259|2258.7|2257.5|2257.2|173
1614696910000|2021-03-02 14:55:10|2257.8|2257.5|2259.1|2258.8|2259.4|2259.1|2257.7|2257.4|105
1614696920000|2021-03-02 14:55:20|2258.9|2258.6|2259.1|2258.8|2259.3|2259|2258.5|2258.2|83
1614696930000|2021-03-02 14:55:30|2259|2258.7|2257.9|2257.6|2259.2|2258.9|2257.4|2257.1|122
1614696940000|2021-03-02 14:55:40|2258.4|2258.1|2259.1|2258.8|2259.1|2258.8|2258.2|2257.9|45
1614696950000|2021-03-02 14:55:50|2258|2257.7|2258.8|2258.5|2258.8|2258.5|2257.9|2257.6|151
1614696960000|2021-03-02 14:56:00|2258.5|2258.2|2259.7|2259.4|2259.7|2259.4|2257.1|2256.8|253
1614696970000|2021-03-02 14:56:10|2259.4|2259.1|2258.7|2258.4|2259.8|2259.5|2258.2|2257.9|118
1614696980000|2021-03-02 14:56:20|2258.8|2258.5|2258.6|2258.3|2259|2258.7|2257.9|2257.6|35
1614696990000|2021-03-02 14:56:30|2258.9|2258.6|2259.2|2258.9|2259.4|2259.1|2258.7|2258.4|73
1614697000000|2021-03-02 14:56:40|2259.4|2259.1|2259.9|2259.6|2260.4|2260.1|2259|2258.7|73
1614697010000|2021-03-02 14:56:50|2259.6|2259.3|2259.4|2259.1|2259.7|2259.4|2259|2258.7|41
1614697020000|2021-03-02 14:57:00|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2257.5|2257.2|61
1614697030000|2021-03-02 14:57:10|2258.8|2258.5|2259|2258.7|2259.7|2259.4|2258.8|2258.5|52
1614697040000|2021-03-02 14:57:20|2258.8|2258.5|2259.3|2259|2260|2259.7|2258.8|2258.5|81
1614697050000|2021-03-02 14:57:30|2259.7|2259.4|2258.8|2258.5|2260|2259.7|2258.8|2258.5|36
1614697060000|2021-03-02 14:57:40|2258.9|2258.6|2259.4|2259.1|2260.2|2259.9|2258.9|2258.6|36
1614697070000|2021-03-02 14:57:50|2259.7|2259.4|2260|2259.7|2260.1|2259.8|2259.5|2259.2|21
1614697080000|2021-03-02 14:58:00|2260.1|2259.8|2260.1|2259.8|2260.7|2260.4|2259.8|2259.5|81
1614697090000|2021-03-02 14:58:10|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.1|2258.8|78
1614697100000|2021-03-02 14:58:20|2260|2259.7|2259.7|2259.4|2260.7|2260.4|2259.7|2259.4|46
1614697110000|2021-03-02 14:58:30|2259.8|2259.5|2260.4|2260.1|2261.1|2260.8|2259.8|2259.5|60
1614697120000|2021-03-02 14:58:40|2260.6|2260.3|2261.5|2261.2|2261.7|2261.4|2260.6|2260.3|45
1614697130000|2021-03-02 14:58:50|2261.6|2261.3|2261.5|2261.2|2261.8|2261.5|2260.9|2260.6|48
1614697140000|2021-03-02 14:59:00|2261.6|2261.3|2262|2261.7|2262|2261.7|2261.1|2260.8|105
1614697150000|2021-03-02 14:59:10|2261.9|2261.6|2262.7|2262.4|2262.8|2262.5|2261.9|2261.6|40
1614697160000|2021-03-02 14:59:20|2262.9|2262.6|2261|2260.7|2262.9|2262.6|2260.5|2260.2|364
1614697170000|2021-03-02 14:59:30|2260.9|2260.6|2261.4|2261.1|2261.9|2261.6|2260.8|2260.5|84
1614697180000|2021-03-02 14:59:40|2261.2|2260.9|2260.1|2259.8|2261.3|2261|2260.1|2259.8|76
1614697190000|2021-03-02 14:59:50|2260.4|2260.1|2258.9|2258.6|2260.4|2260.1|2258.6|2258.3|114
1614697200000|2021-03-02 15:00:00|2258.2|2257.9|2259.3|2259|2259.5|2259.2|2257.6|2257.3|176
1614697210000|2021-03-02 15:00:10|2259.4|2259.1|2260.5|2260.2|2261.2|2260.9|2259.4|2259.1|134
1614697220000|2021-03-02 15:00:20|2260.6|2260.3|2260.1|2259.8|2260.8|2260.5|2259.6|2259.3|66
1614697230000|2021-03-02 15:00:30|2260|2259.7|2257.5|2257.2|2260|2259.7|2257.4|2257.1|92
1614697240000|2021-03-02 15:00:40|2257.2|2256.9|2257.6|2257.3|2257.8|2257.5|2256.8|2256.5|99
1614697250000|2021-03-02 15:00:50|2257.4|2257.1|2258.8|2258.5|2258.8|2258.5|2257.1|2256.8|65
1614697260000|2021-03-02 15:01:00|2258.5|2258.2|2260|2259.7|2260.3|2260|2258.5|2258.2|202
1614697270000|2021-03-02 15:01:10|2259.7|2259.4|2257.8|2257.5|2259.9|2259.6|2257.8|2257.5|107
1614697280000|2021-03-02 15:01:20|2258.1|2257.8|2258.8|2258.5|2259.4|2259.1|2257.7|2257.4|53
1614697290000|2021-03-02 15:01:30|2258.6|2258.3|2257.3|2257|2259.4|2259.1|2257.1|2256.8|124
1614697300000|2021-03-02 15:01:40|2257.2|2256.9|2257.3|2257|2257.7|2257.4|2256.7|2256.4|100
1614697310000|2021-03-02 15:01:50|2257|2256.7|2256.8|2256.5|2257.4|2257.1|2256.6|2256.3|91
1614697320000|2021-03-02 15:02:00|2256.6|2256.3|2257.6|2257.3|2257.8|2257.5|2256.6|2256.3|78
1614697330000|2021-03-02 15:02:10|2257.7|2257.4|2257.3|2257|2258.9|2258.6|2257.3|2257|85
1614697340000|2021-03-02 15:02:20|2257.6|2257.3|2256.2|2255.9|2257.9|2257.6|2255.7|2255.4|78
1614697350000|2021-03-02 15:02:30|2256.3|2256|2255.7|2255.4|2256.3|2256|2255.4|2255.1|81
1614697360000|2021-03-02 15:02:40|2255.6|2255.3|2254.8|2254.5|2255.6|2255.3|2253.7|2253.4|162
1614697370000|2021-03-02 15:02:50|2254.7|2254.4|2255.4|2255.1|2256.7|2256.4|2254.7|2254.4|73
1614697380000|2021-03-02 15:03:00|2255.2|2254.9|2255.7|2255.4|2256.2|2255.9|2255|2254.7|84
1614697390000|2021-03-02 15:03:10|2256|2255.7|2256.7|2256.4|2257|2256.7|2255.8|2255.5|79
1614697400000|2021-03-02 15:03:20|2256.6|2256.3|2257.9|2257.6|2258.3|2258|2256.6|2256.3|107
1614697410000|2021-03-02 15:03:30|2257.6|2257.3|2258.1|2257.8|2258.1|2257.8|2257.3|2257|37
1614697420000|2021-03-02 15:03:40|2258.4|2258.1|2257.9|2257.6|2258.7|2258.4|2257.7|2257.4|80
1614697430000|2021-03-02 15:03:50|2257.8|2257.5|2258.5|2258.2|2258.6|2258.3|2256.6|2256.3|63
1614697440000|2021-03-02 15:04:00|2258.4|2258.1|2259.1|2258.8|2259.4|2259.1|2258.1|2257.8|59
1614697450000|2021-03-02 15:04:10|2259|2258.7|2258.2|2257.9|2259.3|2259|2258|2257.7|86
1614697460000|2021-03-02 15:04:20|2257.7|2257.4|2258|2257.7|2258.6|2258.3|2257.3|2257|67
1614697470000|2021-03-02 15:04:30|2258.1|2257.8|2257.4|2257.1|2258.3|2258|2257.3|2257|40
1614697480000|2021-03-02 15:04:40|2257.5|2257.2|2258|2257.7|2258.8|2258.5|2257.5|2257.2|60
1614697490000|2021-03-02 15:04:50|2258.1|2257.8|2258|2257.7|2258.5|2258.2|2257.8|2257.5|91
1614697500000|2021-03-02 15:05:00|2258.2|2257.9|2256.8|2256.5|2258.2|2257.9|2256.8|2256.5|154
1614697510000|2021-03-02 15:05:10|2256.4|2256.1|2255.7|2255.4|2257.4|2257.1|2255.7|2255.4|86
1614697520000|2021-03-02 15:05:20|2255.3|2255|2254.7|2254.4|2255.7|2255.4|2254.2|2253.9|120
1614697530000|2021-03-02 15:05:30|2254.8|2254.5|2255.6|2255.3|2255.9|2255.6|2254.8|2254.5|35
1614697540000|2021-03-02 15:05:40|2256.1|2255.8|2256.4|2256.1|2256.6|2256.3|2255.9|2255.6|67
1614697550000|2021-03-02 15:05:50|2256.7|2256.4|2256.3|2256|2257|2256.7|2255.6|2255.3|55
1614697560000|2021-03-02 15:06:00|2256|2255.7|2256.7|2256.4|2257.6|2257.3|2256|2255.7|91
1614697570000|2021-03-02 15:06:10|2256.9|2256.6|2256.3|2256|2257.4|2257.1|2256|2255.7|72
1614697580000|2021-03-02 15:06:20|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2255.8|2255.5|47
1614697590000|2021-03-02 15:06:30|2256.3|2256|2256.6|2256.3|2258|2257.7|2256.3|2256|94
1614697600000|2021-03-02 15:06:40|2256.3|2256|2256.9|2256.6|2256.9|2256.6|2255.7|2255.4|69
1614697610000|2021-03-02 15:06:50|2256.8|2256.5|2257.7|2257.4|2257.8|2257.5|2256.8|2256.5|65
1614697620000|2021-03-02 15:07:00|2257.5|2257.2|2258.2|2257.9|2258.8|2258.5|2257.5|2257.2|83
1614697630000|2021-03-02 15:07:10|2258.5|2258.2|2259.5|2259.2|2259.6|2259.3|2258.5|2258.2|113
1614697640000|2021-03-02 15:07:20|2259.3|2259|2259.7|2259.4|2260.6|2260.3|2259.3|2259|60
1614697650000|2021-03-02 15:07:30|2260.1|2259.8|2260.7|2260.4|2260.8|2260.5|2260.1|2259.8|43
1614697660000|2021-03-02 15:07:40|2260.4|2260.1|2260.5|2260.2|2261.1|2260.8|2260.3|2260|80
1614697670000|2021-03-02 15:07:50|2260.9|2260.6|2261.6|2261.3|2261.7|2261.4|2260.4|2260.1|56
1614697680000|2021-03-02 15:08:00|2261.5|2261.2|2261|2260.7|2261.5|2261.2|2260.8|2260.5|54
1614697690000|2021-03-02 15:08:10|2260.9|2260.6|2261.4|2261.1|2262|2261.7|2260.9|2260.6|49
1614697700000|2021-03-02 15:08:20|2262.1|2261.8|2260.8|2260.5|2262.1|2261.8|2260.8|2260.5|65
1614697710000|2021-03-02 15:08:30|2261|2260.7|2261.5|2261.2|2261.8|2261.5|2261|2260.7|44
1614697720000|2021-03-02 15:08:40|2261.9|2261.6|2260.8|2260.5|2261.9|2261.6|2260.4|2260.1|48
1614697730000|2021-03-02 15:08:50|2260.7|2260.4|2260.5|2260.2|2260.8|2260.5|2260.3|2260|32
1614697740000|2021-03-02 15:09:00|2260.6|2260.3|2261.9|2261.6|2261.9|2261.6|2260.6|2260.3|35
1614697750000|2021-03-02 15:09:10|2261.8|2261.5|2260.8|2260.5|2262|2261.7|2260.8|2260.5|33
1614697760000|2021-03-02 15:09:20|2260.2|2259.9|2261|2260.7|2261|2260.7|2260|2259.7|63
1614697770000|2021-03-02 15:09:30|2261.1|2260.8|2261.4|2261.1|2261.7|2261.4|2260.8|2260.5|44
1614697780000|2021-03-02 15:09:40|2260.8|2260.5|2261.9|2261.6|2261.9|2261.6|2260.6|2260.3|49
1614697790000|2021-03-02 15:09:50|2261.8|2261.5|2261.1|2260.8|2261.8|2261.5|2261.1|2260.8|36
1614697800000|2021-03-02 15:10:00|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2260.7|2260.4|67
1614697810000|2021-03-02 15:10:10|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.7|2260.4|28
1614697820000|2021-03-02 15:10:20|2260.7|2260.4|2261|2260.7|2261.2|2260.9|2260.6|2260.3|73
1614697830000|2021-03-02 15:10:30|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261.1|2260.8|22
1614697840000|2021-03-02 15:10:40|2261.4|2261.1|2261.2|2260.9|2261.5|2261.2|2261.1|2260.8|75
1614697850000|2021-03-02 15:10:50|2260.9|2260.6|2261.4|2261.1|2261.6|2261.3|2260.9|2260.6|101
1614697860000|2021-03-02 15:11:00|2261.5|2261.2|2259.9|2259.6|2261.5|2261.2|2259.8|2259.5|89
1614697870000|2021-03-02 15:11:10|2260.1|2259.8|2255.9|2255.6|2260.3|2260|2255.9|2255.6|147
1614697880000|2021-03-02 15:11:20|2256.1|2255.8|2254.4|2254.1|2256.1|2255.8|2254.3|2254|187
1614697890000|2021-03-02 15:11:30|2254.3|2254|2255.7|2255.4|2256|2255.7|2254.3|2254|61
1614697900000|2021-03-02 15:11:40|2255.9|2255.6|2256.7|2256.4|2257.3|2257|2255.9|2255.6|69
1614697910000|2021-03-02 15:11:50|2256.8|2256.5|2255.4|2255.1|2256.8|2256.5|2255.4|2255.1|37
1614697920000|2021-03-02 15:12:00|2255.3|2255|2251.6|2251.3|2255.3|2255|2251.6|2251.3|156
1614697930000|2021-03-02 15:12:10|2251.3|2251|2250.4|2250.1|2251.6|2251.3|2249.9|2249.6|183
1614697940000|2021-03-02 15:12:20|2250.3|2250|2250.9|2250.6|2251.6|2251.3|2250.2|2249.9|125
1614697950000|2021-03-02 15:12:30|2251|2250.7|2251.5|2251.2|2251.9|2251.6|2250.8|2250.5|54
1614697960000|2021-03-02 15:12:40|2251.7|2251.4|2250.3|2250|2252.2|2251.9|2250.1|2249.8|136
1614697970000|2021-03-02 15:12:50|2250.4|2250.1|2248.8|2248.5|2250.4|2250.1|2248.6|2248.3|234
1614697980000|2021-03-02 15:13:00|2248.7|2248.4|2249.3|2249|2250.4|2250.1|2248.4|2248.1|116
1614697990000|2021-03-02 15:13:10|2249.4|2249.1|2247.7|2247.4|2249.4|2249.1|2247.2|2246.9|167
1614698000000|2021-03-02 15:13:20|2248.1|2247.8|2247.4|2247.1|2248.1|2247.8|2247.1|2246.8|135
1614698010000|2021-03-02 15:13:30|2247.3|2247|2248.9|2248.6|2248.9|2248.6|2247.3|2247|131
1614698020000|2021-03-02 15:13:40|2248.5|2248.2|2249.3|2249|2249.9|2249.6|2248.5|2248.2|88
1614698030000|2021-03-02 15:13:50|2249.4|2249.1|2249.6|2249.3|2249.8|2249.5|2248.8|2248.5|53
1614698040000|2021-03-02 15:14:00|2249.5|2249.2|2248.3|2248|2249.5|2249.2|2248.1|2247.8|84
1614698050000|2021-03-02 15:14:10|2248.1|2247.8|2248.2|2247.9|2249.1|2248.8|2248.1|2247.8|66
1614698060000|2021-03-02 15:14:20|2248.3|2248|2247.5|2247.2|2248.3|2248|2247|2246.7|123
1614698070000|2021-03-02 15:14:30|2247.6|2247.3|2248|2247.7|2248.1|2247.8|2247.2|2246.9|42
1614698080000|2021-03-02 15:14:40|2247.8|2247.5|2247.3|2247|2247.8|2247.5|2246.2|2245.9|100
1614698090000|2021-03-02 15:14:50|2247.6|2247.3|2248.1|2247.8|2248.8|2248.5|2247.3|2247|97
1614698100000|2021-03-02 15:15:00|2248.2|2247.9|2250.6|2250.3|2250.8|2250.5|2247.2|2246.9|175
1614698110000|2021-03-02 15:15:10|2250.9|2250.6|2251.2|2250.9|2253.1|2252.8|2250.6|2250.3|175
1614698120000|2021-03-02 15:15:20|2251.3|2251|2251.6|2251.3|2251.7|2251.4|2250.7|2250.4|102
1614698130000|2021-03-02 15:15:30|2251.3|2251|2251.3|2251|2251.6|2251.3|2250.1|2249.8|143
1614698140000|2021-03-02 15:15:40|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2250.6|2250.3|45
1614698150000|2021-03-02 15:15:50|2251.7|2251.4|2252.5|2252.2|2252.8|2252.5|2251.4|2251.1|38
1614698160000|2021-03-02 15:16:00|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2251.8|2251.5|59
1614698170000|2021-03-02 15:16:10|2252.8|2252.5|2253|2252.7|2253.7|2253.4|2252.8|2252.5|77
1614698180000|2021-03-02 15:16:20|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2252.8|2252.5|46
1614698190000|2021-03-02 15:16:30|2253.4|2253.1|2254|2253.7|2254.1|2253.8|2253|2252.7|37
1614698200000|2021-03-02 15:16:40|2253.6|2253.3|2254.2|2253.9|2254.4|2254.1|2253.6|2253.3|35
1614698210000|2021-03-02 15:16:50|2254|2253.7|2255.1|2254.8|2255.2|2254.9|2253.9|2253.6|76
1614698220000|2021-03-02 15:17:00|2255.2|2254.9|2256.7|2256.4|2256.9|2256.6|2255.2|2254.9|100
1614698230000|2021-03-02 15:17:10|2256.9|2256.6|2255.9|2255.6|2257.2|2256.9|2255.9|2255.6|106
1614698240000|2021-03-02 15:17:20|2255.8|2255.5|2256.7|2256.4|2256.8|2256.5|2255.6|2255.3|72
1614698250000|2021-03-02 15:17:30|2256.8|2256.5|2257.1|2256.8|2257.5|2257.2|2256.6|2256.3|64
1614698260000|2021-03-02 15:17:40|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2256.6|2256.3|48
1614698270000|2021-03-02 15:17:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.3|2256|30
1614698280000|2021-03-02 15:18:00|2257|2256.7|2256.8|2256.5|2257.6|2257.3|2256.7|2256.4|90
1614698290000|2021-03-02 15:18:10|2256.7|2256.4|2256.8|2256.5|2257.6|2257.3|2256.7|2256.4|114
1614698300000|2021-03-02 15:18:20|2256.7|2256.4|2256.1|2255.8|2256.7|2256.4|2256.1|2255.8|38
1614698310000|2021-03-02 15:18:30|2256.2|2255.9|2256|2255.7|2256.3|2256|2255.9|2255.6|34
1614698320000|2021-03-02 15:18:40|2255.8|2255.5|2256.1|2255.8|2256.3|2256|2255.5|2255.2|54
1614698330000|2021-03-02 15:18:50|2256.3|2256|2255.7|2255.4|2256.3|2256|2255.2|2254.9|61
1614698340000|2021-03-02 15:19:00|2255.6|2255.3|2256.6|2256.3|2256.6|2256.3|2255.5|2255.2|47
1614698350000|2021-03-02 15:19:10|2256.3|2256|2255.9|2255.6|2256.4|2256.1|2255.1|2254.8|67
1614698360000|2021-03-02 15:19:20|2256.3|2256|2256.7|2256.4|2257.1|2256.8|2256.1|2255.8|63
1614698370000|2021-03-02 15:19:30|2256.8|2256.5|2256.6|2256.3|2257.4|2257.1|2256.6|2256.3|56
1614698380000|2021-03-02 15:19:40|2256.7|2256.4|2256.8|2256.5|2257.5|2257.2|2256.7|2256.4|53
1614698390000|2021-03-02 15:19:50|2256.5|2256.2|2254.9|2254.6|2256.5|2256.2|2254.9|2254.6|99
1614698400000|2021-03-02 15:20:00|2254.7|2254.4|2255.7|2255.4|2255.7|2255.4|2254.1|2253.8|114
1614698410000|2021-03-02 15:20:10|2255.6|2255.3|2256.4|2256.1|2257|2256.7|2255.6|2255.3|263
1614698420000|2021-03-02 15:20:20|2256.3|2256|2256.4|2256.1|2256.9|2256.6|2256.1|2255.8|222
1614698430000|2021-03-02 15:20:30|2256.6|2256.3|2257.3|2257|2257.3|2257|2256.2|2255.9|43
1614698440000|2021-03-02 15:20:40|2257.5|2257.2|2256.4|2256.1|2257.5|2257.2|2256.3|2256|34
1614698450000|2021-03-02 15:20:50|2256.5|2256.2|2256|2255.7|2256.6|2256.3|2255.8|2255.5|37
1614698460000|2021-03-02 15:21:00|2255.8|2255.5|2256.6|2256.3|2256.7|2256.4|2255.8|2255.5|43
1614698470000|2021-03-02 15:21:10|2256.8|2256.5|2256.1|2255.8|2257|2256.7|2256.1|2255.8|30
1614698480000|2021-03-02 15:21:20|2256.2|2255.9|2256.5|2256.2|2256.8|2256.5|2255.9|2255.6|35
1614698490000|2021-03-02 15:21:30|2256.7|2256.4|2257.4|2257.1|2257.4|2257.1|2256.3|2256|42
1614698500000|2021-03-02 15:21:40|2258|2257.7|2257.5|2257.2|2258.9|2258.6|2257.5|2257.2|118
1614698510000|2021-03-02 15:21:50|2257.8|2257.5|2257.1|2256.8|2257.8|2257.5|2256.6|2256.3|56
1614698520000|2021-03-02 15:22:00|2257.2|2256.9|2257.7|2257.4|2257.7|2257.4|2257|2256.7|30
1614698530000|2021-03-02 15:22:10|2257.8|2257.5|2257.2|2256.9|2257.8|2257.5|2256.7|2256.4|51
1614698540000|2021-03-02 15:22:20|2256.9|2256.6|2255.4|2255.1|2256.9|2256.6|2255.3|2255|46
1614698550000|2021-03-02 15:22:30|2255.9|2255.6|2256.3|2256|2256.9|2256.6|2255.9|2255.6|38
1614698560000|2021-03-02 15:22:40|2255.9|2255.6|2256.3|2256|2256.6|2256.3|2255.9|2255.6|25
1614698570000|2021-03-02 15:22:50|2256.1|2255.8|2256.3|2256|2256.3|2256|2255.9|2255.6|29
1614698580000|2021-03-02 15:23:00|2256.7|2256.4|2256.1|2255.8|2256.7|2256.4|2255.3|2255|68
1614698590000|2021-03-02 15:23:10|2256.3|2256|2256.2|2255.9|2256.5|2256.2|2255.7|2255.4|34
1614698600000|2021-03-02 15:23:20|2256|2255.7|2255.7|2255.4|2256.1|2255.8|2255.4|2255.1|49
1614698610000|2021-03-02 15:23:30|2256.6|2256.3|2256.8|2256.5|2257.5|2257.2|2256.5|2256.2|54
1614698620000|2021-03-02 15:23:40|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2256.6|2256.3|18
1614698630000|2021-03-02 15:23:50|2257.6|2257.3|2257.7|2257.4|2258.2|2257.9|2257.5|2257.2|31
1614698640000|2021-03-02 15:24:00|2257.8|2257.5|2257.5|2257.2|2258.1|2257.8|2256.8|2256.5|40
1614698650000|2021-03-02 15:24:10|2257.3|2257|2257.1|2256.8|2257.5|2257.2|2256.6|2256.3|30
1614698660000|2021-03-02 15:24:20|2257.4|2257.1|2257.8|2257.5|2258|2257.7|2256.9|2256.6|45
1614698670000|2021-03-02 15:24:30|2257.9|2257.6|2257.6|2257.3|2258.4|2258.1|2257.5|2257.2|35
1614698680000|2021-03-02 15:24:40|2257.8|2257.5|2256.2|2255.9|2257.8|2257.5|2256.1|2255.8|48
1614698690000|2021-03-02 15:24:50|2256.3|2256|2253.5|2253.2|2256.5|2256.2|2253.2|2252.9|172
1614698700000|2021-03-02 15:25:00|2253.6|2253.3|2252.9|2252.6|2254.2|2253.9|2252.5|2252.2|138
1614698710000|2021-03-02 15:25:10|2252.7|2252.4|2251.9|2251.6|2252.8|2252.5|2250.9|2250.6|167
1614698720000|2021-03-02 15:25:20|2251.7|2251.4|2252.1|2251.8|2252.5|2252.2|2251.2|2250.9|129
1614698730000|2021-03-02 15:25:30|2251.6|2251.3|2251.6|2251.3|2252|2251.7|2251.5|2251.2|131
1614698740000|2021-03-02 15:25:40|2251.3|2251|2249.7|2249.4|2251.6|2251.3|2249.5|2249.2|131
1614698750000|2021-03-02 15:25:50|2249.1|2248.8|2249.6|2249.3|2249.6|2249.3|2248.2|2247.9|191
1614698760000|2021-03-02 15:26:00|2249.8|2249.5|2249.8|2249.5|2250.5|2250.2|2249.4|2249.1|86
1614698770000|2021-03-02 15:26:10|2249.9|2249.6|2249.4|2249.1|2250.2|2249.9|2248.9|2248.6|43
1614698780000|2021-03-02 15:26:20|2250.1|2249.8|2252.2|2251.9|2252.2|2251.9|2249.9|2249.6|69
1614698790000|2021-03-02 15:26:30|2252|2251.7|2252.5|2252.2|2252.6|2252.3|2251.6|2251.3|63
1614698800000|2021-03-02 15:26:40|2252.9|2252.6|2253.8|2253.5|2254.1|2253.8|2252.9|2252.6|103
1614698810000|2021-03-02 15:26:50|2254|2253.7|2252.5|2252.2|2254.5|2254.2|2252.2|2251.9|139
1614698820000|2021-03-02 15:27:00|2252.3|2252|2252.4|2252.1|2252.8|2252.5|2251.4|2251.1|53
1614698830000|2021-03-02 15:27:10|2252|2251.7|2252.2|2251.9|2252.6|2252.3|2251.5|2251.2|218
1614698840000|2021-03-02 15:27:20|2252.1|2251.8|2251.5|2251.2|2252.2|2251.9|2251.5|2251.2|57
1614698850000|2021-03-02 15:27:30|2251.7|2251.4|2252.3|2252|2252.3|2252|2251.3|2251|67
1614698860000|2021-03-02 15:27:40|2252.2|2251.9|2253.3|2253|2253.3|2253|2251.7|2251.4|45
1614698870000|2021-03-02 15:27:50|2253.2|2252.9|2251.9|2251.6|2253.2|2252.9|2251.9|2251.6|46
1614698880000|2021-03-02 15:28:00|2252.2|2251.9|2252.8|2252.5|2253.1|2252.8|2252.2|2251.9|57
1614698890000|2021-03-02 15:28:10|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2251.3|2251|45
1614698900000|2021-03-02 15:28:20|2252.6|2252.3|2251.9|2251.6|2252.6|2252.3|2251.8|2251.5|53
1614698910000|2021-03-02 15:28:30|2252.1|2251.8|2252|2251.7|2252.8|2252.5|2252|2251.7|50
1614698920000|2021-03-02 15:28:40|2252.1|2251.8|2251.7|2251.4|2252.3|2252|2251.6|2251.3|55
1614698930000|2021-03-02 15:28:50|2251.8|2251.5|2252.2|2251.9|2252.3|2252|2251.8|2251.5|48
1614698940000|2021-03-02 15:29:00|2251.3|2251|2252.7|2252.4|2252.8|2252.5|2251.3|2251|68
1614698950000|2021-03-02 15:29:10|2252.8|2252.5|2252.5|2252.2|2253|2252.7|2252.2|2251.9|48
1614698960000|2021-03-02 15:29:20|2252.6|2252.3|2250.8|2250.5|2252.6|2252.3|2250.8|2250.5|49
1614698970000|2021-03-02 15:29:30|2251.1|2250.8|2249.1|2248.8|2251.1|2250.8|2248.5|2248.2|199
1614698980000|2021-03-02 15:29:40|2249|2248.7|2246.5|2246.2|2249.2|2248.9|2246.5|2246.2|180
1614698990000|2021-03-02 15:29:50|2246.7|2246.4|2246|2245.7|2246.8|2246.5|2245.9|2245.6|145
1614699000000|2021-03-02 15:30:00|2245.7|2245.4|2246.4|2246.1|2247.1|2246.8|2245.7|2245.4|259
1614699010000|2021-03-02 15:30:10|2246.2|2245.9|2246.8|2246.5|2247.1|2246.8|2246.1|2245.8|87
1614699020000|2021-03-02 15:30:20|2246.7|2246.4|2247.7|2247.4|2248|2247.7|2246.7|2246.4|88
1614699030000|2021-03-02 15:30:30|2247.6|2247.3|2247|2246.7|2248.3|2248|2246.4|2246.1|126
1614699040000|2021-03-02 15:30:40|2247.7|2247.4|2247.7|2247.4|2247.9|2247.6|2247.3|2247|87
1614699050000|2021-03-02 15:30:50|2248|2247.7|2248.2|2247.9|2249|2248.7|2247.4|2247.1|183
1614699060000|2021-03-02 15:31:00|2248|2247.7|2248.5|2248.2|2249|2248.7|2247.5|2247.2|82
1614699070000|2021-03-02 15:31:10|2248.9|2248.6|2249.8|2249.5|2249.9|2249.6|2248.8|2248.5|61
1614699080000|2021-03-02 15:31:20|2250|2249.7|2250|2249.7|2250.5|2250.2|2249.4|2249.1|90
1614699090000|2021-03-02 15:31:30|2250.3|2250|2251.4|2251.1|2251.7|2251.4|2250.2|2249.9|115
1614699100000|2021-03-02 15:31:40|2251.2|2250.9|2251.6|2251.3|2252.4|2252.1|2251.2|2250.9|105
1614699110000|2021-03-02 15:31:50|2251.5|2251.2|2252.2|2251.9|2252.2|2251.9|2251.2|2250.9|67
1614699120000|2021-03-02 15:32:00|2252.3|2252|2251.7|2251.4|2252.3|2252|2251.3|2251|148
1614699130000|2021-03-02 15:32:10|2251.5|2251.2|2251.3|2251|2252|2251.7|2251|2250.7|25
1614699140000|2021-03-02 15:32:20|2251.7|2251.4|2251|2250.7|2251.7|2251.4|2250.2|2249.9|55
1614699150000|2021-03-02 15:32:30|2251.3|2251|2251|2250.7|2252.1|2251.8|2250.7|2250.4|87
1614699160000|2021-03-02 15:32:40|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2250.9|2250.6|45
1614699170000|2021-03-02 15:32:50|2251.3|2251|2252.1|2251.8|2252.4|2252.1|2251.1|2250.8|39
1614699180000|2021-03-02 15:33:00|2251.7|2251.4|2251.1|2250.8|2251.7|2251.4|2251.1|2250.8|38
1614699190000|2021-03-02 15:33:10|2250.6|2250.3|2251.4|2251.1|2251.4|2251.1|2250.4|2250.1|51
1614699200000|2021-03-02 15:33:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.6|2250.3|15
1614699210000|2021-03-02 15:33:30|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.6|2250.3|35
1614699220000|2021-03-02 15:33:40|2250.6|2250.3|2251.2|2250.9|2251.3|2251|2250.3|2250|25
1614699230000|2021-03-02 15:33:50|2251|2250.7|2252.2|2251.9|2252.2|2251.9|2250.6|2250.3|62
1614699240000|2021-03-02 15:34:00|2252.1|2251.8|2251.8|2251.5|2252.5|2252.2|2251.5|2251.2|86
1614699250000|2021-03-02 15:34:10|2252|2251.7|2252.3|2252|2253.3|2253|2252|2251.7|53
1614699260000|2021-03-02 15:34:20|2252.4|2252.1|2252.2|2251.9|2252.6|2252.3|2251.8|2251.5|30
1614699270000|2021-03-02 15:34:30|2252.4|2252.1|2251.7|2251.4|2252.4|2252.1|2251.6|2251.3|36
1614699280000|2021-03-02 15:34:40|2251.8|2251.5|2251.1|2250.8|2252.1|2251.8|2250.9|2250.6|283
1614699290000|2021-03-02 15:34:50|2251.2|2250.9|2252|2251.7|2252|2251.7|2251|2250.7|65
1614699300000|2021-03-02 15:35:00|2251.9|2251.6|2251.7|2251.4|2252.3|2252|2251.1|2250.8|81
1614699310000|2021-03-02 15:35:10|2251.5|2251.2|2252.7|2252.4|2252.7|2252.4|2251.5|2251.2|50
1614699320000|2021-03-02 15:35:20|2252.6|2252.3|2251.1|2250.8|2252.6|2252.3|2250.8|2250.5|42
1614699330000|2021-03-02 15:35:30|2251.3|2251|2251.5|2251.2|2251.7|2251.4|2250.9|2250.6|60
1614699340000|2021-03-02 15:35:40|2251.4|2251.1|2252.3|2252|2252.4|2252.1|2251.4|2251.1|46
1614699350000|2021-03-02 15:35:50|2252.4|2252.1|2252.7|2252.4|2253.1|2252.8|2252|2251.7|27
1614699360000|2021-03-02 15:36:00|2253|2252.7|2253|2252.7|2253.4|2253.1|2252.7|2252.4|81
1614699370000|2021-03-02 15:36:10|2252.9|2252.6|2252.4|2252.1|2252.9|2252.6|2252.1|2251.8|41
1614699380000|2021-03-02 15:36:20|2252.3|2252|2251.8|2251.5|2252.6|2252.3|2251.7|2251.4|67
1614699390000|2021-03-02 15:36:30|2252.1|2251.8|2250.4|2250.1|2252.3|2252|2250.3|2250|119
1614699400000|2021-03-02 15:36:40|2250.1|2249.8|2251.2|2250.9|2251.2|2250.9|2249.5|2249.2|79
1614699410000|2021-03-02 15:36:50|2251|2250.7|2252.1|2251.8|2252.5|2252.2|2251|2250.7|45
1614699420000|2021-03-02 15:37:00|2251.9|2251.6|2250.7|2250.4|2251.9|2251.6|2250.6|2250.3|40
1614699430000|2021-03-02 15:37:10|2250.9|2250.6|2251|2250.7|2251.2|2250.9|2250.6|2250.3|61
1614699440000|2021-03-02 15:37:20|2250.6|2250.3|2249.8|2249.5|2250.6|2250.3|2249.5|2249.2|60
1614699450000|2021-03-02 15:37:30|2249.7|2249.4|2249.8|2249.5|2250.1|2249.8|2249.1|2248.8|47
1614699460000|2021-03-02 15:37:40|2249.9|2249.6|2250.9|2250.6|2251.5|2251.2|2249.9|2249.6|63
1614699470000|2021-03-02 15:37:50|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|23
1614699480000|2021-03-02 15:38:00|2251|2250.7|2250.4|2250.1|2251.2|2250.9|2250|2249.7|30
1614699490000|2021-03-02 15:38:10|2250.2|2249.9|2249.8|2249.5|2250.4|2250.1|2249.8|2249.5|20
1614699500000|2021-03-02 15:38:20|2249.6|2249.3|2248.3|2248|2249.6|2249.3|2248.3|2248|47
1614699510000|2021-03-02 15:38:30|2247.8|2247.5|2247.2|2246.9|2247.8|2247.5|2246.7|2246.4|105
1614699520000|2021-03-02 15:38:40|2247.5|2247.2|2248.3|2248|2248.8|2248.5|2247.5|2247.2|60
1614699530000|2021-03-02 15:38:50|2248.1|2247.8|2247.7|2247.4|2248.4|2248.1|2247.4|2247.1|22
1614699540000|2021-03-02 15:39:00|2247.3|2247|2247.7|2247.4|2247.9|2247.6|2247.3|2247|51
1614699550000|2021-03-02 15:39:10|2247.9|2247.6|2247.6|2247.3|2248.4|2248.1|2247.4|2247.1|55
1614699560000|2021-03-02 15:39:20|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2246.8|2246.5|31
1614699570000|2021-03-02 15:39:30|2247|2246.7|2246.2|2245.9|2247.4|2247.1|2246.2|2245.9|67
1614699580000|2021-03-02 15:39:40|2245.9|2245.6|2246.5|2246.2|2246.5|2246.2|2245.6|2245.3|67
1614699590000|2021-03-02 15:39:50|2246.3|2246|2246.5|2246.2|2246.7|2246.4|2246.1|2245.8|49
1614699600000|2021-03-02 15:40:00|2246.1|2245.8|2246.2|2245.9|2246.7|2246.4|2245.2|2244.9|86
1614699610000|2021-03-02 15:40:10|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2245.8|2245.5|57
1614699620000|2021-03-02 15:40:20|2246.1|2245.8|2245.9|2245.6|2246.4|2246.1|2245.7|2245.4|52
1614699630000|2021-03-02 15:40:30|2246|2245.7|2245.8|2245.5|2246.7|2246.4|2245.7|2245.4|60
1614699640000|2021-03-02 15:40:40|2245.5|2245.2|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|31
1614699650000|2021-03-02 15:40:50|2245.9|2245.6|2245.4|2245.1|2246.2|2245.9|2245.4|2245.1|55
1614699660000|2021-03-02 15:41:00|2245.5|2245.2|2246.5|2246.2|2246.8|2246.5|2245.4|2245.1|83
1614699670000|2021-03-02 15:41:10|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2245.9|2245.6|33
1614699680000|2021-03-02 15:41:20|2245.9|2245.6|2245.4|2245.1|2246|2245.7|2245.3|2245|49
1614699690000|2021-03-02 15:41:30|2245.5|2245.2|2244.5|2244.2|2245.6|2245.3|2244.1|2243.8|134
1614699700000|2021-03-02 15:41:40|2244.3|2244|2245|2244.7|2245.1|2244.8|2244.3|2244|50
1614699710000|2021-03-02 15:41:50|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.4|2244.1|102
1614699720000|2021-03-02 15:42:00|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2243.9|2243.6|76
1614699730000|2021-03-02 15:42:10|2244.1|2243.8|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|63
1614699740000|2021-03-02 15:42:20|2243.5|2243.2|2244.3|2244|2244.4|2244.1|2243.3|2243|74
1614699750000|2021-03-02 15:42:30|2243.9|2243.6|2243.2|2242.9|2244.2|2243.9|2243.1|2242.8|87
1614699760000|2021-03-02 15:42:40|2243.1|2242.8|2243|2242.7|2243.5|2243.2|2242.8|2242.5|48
1614699770000|2021-03-02 15:42:50|2242.8|2242.5|2243.1|2242.8|2243.5|2243.2|2242.3|2242|96
1614699780000|2021-03-02 15:43:00|2243.4|2243.1|2243.7|2243.4|2243.8|2243.5|2243.1|2242.8|84
1614699790000|2021-03-02 15:43:10|2243.4|2243.1|2242.9|2242.6|2243.5|2243.2|2242.8|2242.5|37
1614699800000|2021-03-02 15:43:20|2242.6|2242.3|2244.1|2243.8|2244.1|2243.8|2242.3|2242|82
1614699810000|2021-03-02 15:43:30|2244.3|2244|2245.1|2244.8|2245.1|2244.8|2243.9|2243.6|128
1614699820000|2021-03-02 15:43:40|2245.4|2245.1|2246.2|2245.9|2246.2|2245.9|2245.2|2244.9|113
1614699830000|2021-03-02 15:43:50|2246|2245.7|2245.6|2245.3|2246.1|2245.8|2245.3|2245|63
1614699840000|2021-03-02 15:44:00|2245.4|2245.1|2246.3|2246|2246.3|2246|2245|2244.7|74
1614699850000|2021-03-02 15:44:10|2246.7|2246.4|2247.7|2247.4|2247.7|2247.4|2246.7|2246.4|74
1614699860000|2021-03-02 15:44:20|2247.5|2247.2|2246.9|2246.6|2247.5|2247.2|2246.3|2246|53
1614699870000|2021-03-02 15:44:30|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.2|2245.9|164
1614699880000|2021-03-02 15:44:40|2246.2|2245.9|2246.6|2246.3|2246.7|2246.4|2246|2245.7|51
1614699890000|2021-03-02 15:44:50|2246.5|2246.2|2246.4|2246.1|2246.8|2246.5|2246.2|2245.9|32
1614699900000|2021-03-02 15:45:00|2246.1|2245.8|2244|2243.7|2246.1|2245.8|2243.9|2243.6|171
1614699910000|2021-03-02 15:45:10|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2243|2242.7|185
1614699920000|2021-03-02 15:45:20|2244.3|2244|2243.3|2243|2244.3|2244|2243.1|2242.8|135
1614699930000|2021-03-02 15:45:30|2243.2|2242.9|2242.1|2241.8|2243.7|2243.4|2242.1|2241.8|227
1614699940000|2021-03-02 15:45:40|2242|2241.7|2242.2|2241.9|2242.5|2242.2|2241.6|2241.3|226
1614699950000|2021-03-02 15:45:50|2242.1|2241.8|2243.2|2242.9|2243.5|2243.2|2241.6|2241.3|131
1614699960000|2021-03-02 15:46:00|2243.3|2243|2244.1|2243.8|2244.5|2244.2|2243.3|2243|105
1614699970000|2021-03-02 15:46:10|2244.2|2243.9|2243.8|2243.5|2245.4|2245.1|2243.7|2243.4|99
1614699980000|2021-03-02 15:46:20|2243.6|2243.3|2244.3|2244|2244.5|2244.2|2243.3|2243|120
1614699990000|2021-03-02 15:46:30|2244.5|2244.2|2245.1|2244.8|2246|2245.7|2244.5|2244.2|76
1614700000000|2021-03-02 15:46:40|2244.9|2244.6|2245.2|2244.9|2245.3|2245|2244.6|2244.3|62
1614700010000|2021-03-02 15:46:50|2245.4|2245.1|2246.6|2246.3|2246.6|2246.3|2245.4|2245.1|76
1614700020000|2021-03-02 15:47:00|2246.7|2246.4|2249|2248.7|2249.1|2248.8|2246.7|2246.4|109
1614700030000|2021-03-02 15:47:10|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2248.6|2248.3|97
1614700040000|2021-03-02 15:47:20|2248.8|2248.5|2248.1|2247.8|2249.6|2249.3|2248.1|2247.8|116
1614700050000|2021-03-02 15:47:30|2247.6|2247.3|2248.2|2247.9|2248.6|2248.3|2247.2|2246.9|37
1614700060000|2021-03-02 15:47:40|2248.1|2247.8|2248.3|2248|2248.5|2248.2|2248|2247.7|22
1614700070000|2021-03-02 15:47:50|2248.1|2247.8|2249|2248.7|2249|2248.7|2248|2247.7|53
1614700080000|2021-03-02 15:48:00|2249.2|2248.9|2249.6|2249.3|2250|2249.7|2249|2248.7|81
1614700090000|2021-03-02 15:48:10|2249.8|2249.5|2250.2|2249.9|2250.6|2250.3|2249.7|2249.4|68
1614700100000|2021-03-02 15:48:20|2250.1|2249.8|2250.9|2250.6|2250.9|2250.6|2249.9|2249.6|56
1614700110000|2021-03-02 15:48:30|2251|2250.7|2251.8|2251.5|2251.8|2251.5|2250.8|2250.5|83
1614700120000|2021-03-02 15:48:40|2252.1|2251.8|2251.5|2251.2|2252.2|2251.9|2251.4|2251.1|60
1614700130000|2021-03-02 15:48:50|2251.6|2251.3|2251.9|2251.6|2252.3|2252|2251.4|2251.1|54
1614700140000|2021-03-02 15:49:00|2252|2251.7|2252.8|2252.5|2253.2|2252.9|2252|2251.7|130
1614700150000|2021-03-02 15:49:10|2252.9|2252.6|2252.4|2252.1|2253.7|2253.4|2251.9|2251.6|79
1614700160000|2021-03-02 15:49:20|2252|2251.7|2253|2252.7|2253.2|2252.9|2251.9|2251.6|154
1614700170000|2021-03-02 15:49:30|2252.8|2252.5|2253.8|2253.5|2254|2253.7|2252.8|2252.5|80
1614700180000|2021-03-02 15:49:40|2254|2253.7|2254.3|2254|2254.3|2254|2253.8|2253.5|83
1614700190000|2021-03-02 15:49:50|2254.2|2253.9|2255.8|2255.5|2256.1|2255.8|2254.2|2253.9|202
1614700200000|2021-03-02 15:50:00|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2255|2254.7|239
1614700210000|2021-03-02 15:50:10|2256.3|2256|2255.8|2255.5|2256.6|2256.3|2255.8|2255.5|155
1614700220000|2021-03-02 15:50:20|2256.2|2255.9|2255.3|2255|2256.2|2255.9|2255.3|2255|36
1614700230000|2021-03-02 15:50:30|2255.2|2254.9|2255.2|2254.9|2255.9|2255.6|2254.9|2254.6|74
1614700240000|2021-03-02 15:50:40|2255|2254.7|2255.7|2255.4|2255.7|2255.4|2254.9|2254.6|28
1614700250000|2021-03-02 15:50:50|2255.5|2255.2|2255.7|2255.4|2255.9|2255.6|2255.4|2255.1|31
1614700260000|2021-03-02 15:51:00|2255.2|2254.9|2254.2|2253.9|2255.2|2254.9|2254.1|2253.8|54
1614700270000|2021-03-02 15:51:10|2254.3|2254|2253.6|2253.3|2254.3|2254|2253.3|2253|83
1614700280000|2021-03-02 15:51:20|2253.9|2253.6|2253.4|2253.1|2253.9|2253.6|2252.9|2252.6|58
1614700290000|2021-03-02 15:51:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2252.8|2252.5|61
1614700300000|2021-03-02 15:51:40|2253.9|2253.6|2253.5|2253.2|2254|2253.7|2253.1|2252.8|92
1614700310000|2021-03-02 15:51:50|2253.2|2252.9|2253.5|2253.2|2253.7|2253.4|2253|2252.7|33
1614700320000|2021-03-02 15:52:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2252.9|2252.6|32
1614700330000|2021-03-02 15:52:10|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|41
1614700340000|2021-03-02 15:52:20|2253.7|2253.4|2255.3|2255|2255.7|2255.4|2253.7|2253.4|106
1614700350000|2021-03-02 15:52:30|2255|2254.7|2255.1|2254.8|2255.6|2255.3|2254.4|2254.1|61
1614700360000|2021-03-02 15:52:40|2255.3|2255|2255.7|2255.4|2256.2|2255.9|2255.1|2254.8|91
1614700370000|2021-03-02 15:52:50|2255.6|2255.3|2255.5|2255.2|2256.3|2256|2255.1|2254.8|48
1614700380000|2021-03-02 15:53:00|2255.3|2255|2255.2|2254.9|2255.8|2255.5|2255|2254.7|36
1614700390000|2021-03-02 15:53:10|2255.3|2255|2255.3|2255|2255.8|2255.5|2255|2254.7|34
1614700400000|2021-03-02 15:53:20|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.1|2253.8|37
1614700410000|2021-03-02 15:53:30|2254.2|2253.9|2254.6|2254.3|2254.8|2254.5|2253.4|2253.1|83
1614700420000|2021-03-02 15:53:40|2254.4|2254.1|2254.7|2254.4|2254.8|2254.5|2254.1|2253.8|35
1614700430000|2021-03-02 15:53:50|2254.9|2254.6|2255.1|2254.8|2255.5|2255.2|2254.8|2254.5|61
1614700440000|2021-03-02 15:54:00|2255.3|2255|2255.6|2255.3|2256|2255.7|2254.9|2254.6|85
1614700450000|2021-03-02 15:54:10|2255.7|2255.4|2255.5|2255.2|2255.9|2255.6|2255.3|2255|46
1614700460000|2021-03-02 15:54:20|2255.6|2255.3|2256|2255.7|2256.1|2255.8|2255.5|2255.2|93
1614700470000|2021-03-02 15:54:30|2256.1|2255.8|2257.4|2257.1|2257.5|2257.2|2256.1|2255.8|62
1614700480000|2021-03-02 15:54:40|2257|2256.7|2257.4|2257.1|2257.5|2257.2|2256.5|2256.2|57
1614700490000|2021-03-02 15:54:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.3|2257|57
1614700500000|2021-03-02 15:55:00|2257.8|2257.5|2256.9|2256.6|2258.2|2257.9|2256.6|2256.3|112
1614700510000|2021-03-02 15:55:10|2256.5|2256.2|2255.7|2255.4|2256.9|2256.6|2255.7|2255.4|116
1614700520000|2021-03-02 15:55:20|2255.8|2255.5|2256.7|2256.4|2257.1|2256.8|2255.7|2255.4|45
1614700530000|2021-03-02 15:55:30|2256.6|2256.3|2256.3|2256|2257.4|2257.1|2256.3|2256|48
1614700540000|2021-03-02 15:55:40|2256.4|2256.1|2255.2|2254.9|2256.5|2256.2|2255.2|2254.9|46
1614700550000|2021-03-02 15:55:50|2255.3|2255|2255.3|2255|2256.2|2255.9|2255.3|2255|92
1614700560000|2021-03-02 15:56:00|2255.1|2254.8|2255.9|2255.6|2256.1|2255.8|2255.1|2254.8|44
1614700570000|2021-03-02 15:56:10|2255.8|2255.5|2256.7|2256.4|2257.4|2257.1|2255.8|2255.5|82
1614700580000|2021-03-02 15:56:20|2256.8|2256.5|2256.2|2255.9|2257.2|2256.9|2256.2|2255.9|45
1614700590000|2021-03-02 15:56:30|2256.1|2255.8|2255.7|2255.4|2256.7|2256.4|2255.6|2255.3|59
1614700600000|2021-03-02 15:56:40|2256|2255.7|2256.2|2255.9|2256.4|2256.1|2255.8|2255.5|45
1614700610000|2021-03-02 15:56:50|2256.4|2256.1|2256.6|2256.3|2256.9|2256.6|2256.3|2256|38
1614700620000|2021-03-02 15:57:00|2257.1|2256.8|2256.6|2256.3|2257.2|2256.9|2256.3|2256|55
1614700630000|2021-03-02 15:57:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|27
1614700640000|2021-03-02 15:57:20|2255.8|2255.5|2256.5|2256.2|2257|2256.7|2255.8|2255.5|24
1614700650000|2021-03-02 15:57:30|2256.6|2256.3|2256.5|2256.2|2256.8|2256.5|2256.2|2255.9|14
1614700660000|2021-03-02 15:57:40|2256.3|2256|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|12
1614700670000|2021-03-02 15:57:50|2256|2255.7|2256.3|2256|2256.3|2256|2255.9|2255.6|20
1614700680000|2021-03-02 15:58:00|2256.4|2256.1|2256.4|2256.1|2256.8|2256.5|2256.1|2255.8|34
1614700690000|2021-03-02 15:58:10|2256|2255.7|2254.6|2254.3|2256.2|2255.9|2254.4|2254.1|95
1614700700000|2021-03-02 15:58:20|2254.4|2254.1|2254|2253.7|2255.2|2254.9|2253.8|2253.5|90
1614700710000|2021-03-02 15:58:30|2253.9|2253.6|2254.8|2254.5|2254.8|2254.5|2253.9|2253.6|58
1614700720000|2021-03-02 15:58:40|2254.7|2254.4|2254.5|2254.2|2255.2|2254.9|2254.3|2254|53
1614700730000|2021-03-02 15:58:50|2254.6|2254.3|2255|2254.7|2255.5|2255.2|2254|2253.7|59
1614700740000|2021-03-02 15:59:00|2255.3|2255|2254.5|2254.2|2255.3|2255|2254.5|2254.2|54
1614700750000|2021-03-02 15:59:10|2254.3|2254|2254.2|2253.9|2254.8|2254.5|2254|2253.7|54
1614700760000|2021-03-02 15:59:20|2254.3|2254|2254.1|2253.8|2254.3|2254|2253.5|2253.2|31
1614700770000|2021-03-02 15:59:30|2254.4|2254.1|2255.2|2254.9|2255.2|2254.9|2254.3|2254|39
1614700780000|2021-03-02 15:59:40|2255.1|2254.8|2254.4|2254.1|2255.5|2255.2|2254.4|2254.1|42
1614700790000|2021-03-02 15:59:50|2254.6|2254.3|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|17
1614700800000|2021-03-02 16:00:00|2254.1|2253.8|2255.5|2255.2|2255.5|2255.2|2254|2253.7|179
1614700810000|2021-03-02 16:00:10|2255.4|2255.1|2256.5|2256.2|2256.5|2256.2|2255.4|2255.1|34
1614700820000|2021-03-02 16:00:20|2256.2|2255.9|2255.9|2255.6|2256.3|2256|2255.8|2255.5|57
1614700830000|2021-03-02 16:00:30|2256.1|2255.8|2255.9|2255.6|2256.4|2256.1|2255.7|2255.4|41
1614700840000|2021-03-02 16:00:40|2255.8|2255.5|2255.5|2255.2|2256.2|2255.9|2255.5|2255.2|33
1614700850000|2021-03-02 16:00:50|2255.3|2255|2253.6|2253.3|2255.3|2255|2253.2|2252.9|87
1614700860000|2021-03-02 16:01:00|2253.2|2252.9|2252.2|2251.9|2253.2|2252.9|2251.6|2251.3|129
1614700870000|2021-03-02 16:01:10|2252.3|2252|2252.2|2251.9|2252.3|2252|2251.5|2251.2|105
1614700880000|2021-03-02 16:01:20|2252.1|2251.8|2250.8|2250.5|2252.1|2251.8|2250.6|2250.3|93
1614700890000|2021-03-02 16:01:30|2251|2250.7|2249.9|2249.6|2251|2250.7|2249.7|2249.4|137
1614700900000|2021-03-02 16:01:40|2249.7|2249.4|2248.7|2248.4|2249.7|2249.4|2248.5|2248.2|101
1614700910000|2021-03-02 16:01:50|2249|2248.7|2248.5|2248.2|2249.6|2249.3|2248.3|2248|103
1614700920000|2021-03-02 16:02:00|2248.6|2248.3|2248.6|2248.3|2249.8|2249.5|2248.6|2248.3|45
1614700930000|2021-03-02 16:02:10|2248.7|2248.4|2246.4|2246.1|2248.7|2248.4|2246|2245.7|139
1614700940000|2021-03-02 16:02:20|2246.1|2245.8|2246|2245.7|2246.3|2246|2245.6|2245.3|90
1614700950000|2021-03-02 16:02:30|2245.9|2245.6|2246.3|2246|2246.5|2246.2|2245.7|2245.4|40
1614700960000|2021-03-02 16:02:40|2246.7|2246.4|2246|2245.7|2247.3|2247|2245.9|2245.6|91
1614700970000|2021-03-02 16:02:50|2246.1|2245.8|2246.5|2246.2|2246.6|2246.3|2245.9|2245.6|40
1614700980000|2021-03-02 16:03:00|2246.7|2246.4|2246.8|2246.5|2247|2246.7|2245.9|2245.6|59
1614700990000|2021-03-02 16:03:10|2246.7|2246.4|2245.7|2245.4|2246.7|2246.4|2245.7|2245.4|32
1614701000000|2021-03-02 16:03:20|2245.1|2244.8|2244.8|2244.5|2245.2|2244.9|2244.4|2244.1|111
1614701010000|2021-03-02 16:03:30|2244.7|2244.4|2245|2244.7|2245|2244.7|2244|2243.7|51
1614701020000|2021-03-02 16:03:40|2244.7|2244.4|2246.7|2246.4|2246.7|2246.4|2244.7|2244.4|129
1614701030000|2021-03-02 16:03:50|2246.6|2246.3|2247.7|2247.4|2248|2247.7|2246.6|2246.3|81
1614701040000|2021-03-02 16:04:00|2247.8|2247.5|2249.2|2248.9|2249.2|2248.9|2247.8|2247.5|97
1614701050000|2021-03-02 16:04:10|2248.9|2248.6|2249.4|2249.1|2249.5|2249.2|2248.3|2248|118
1614701060000|2021-03-02 16:04:20|2249.3|2249|2249.3|2249|2249.8|2249.5|2248.9|2248.6|31
1614701070000|2021-03-02 16:04:30|2249.5|2249.2|2250.3|2250|2250.5|2250.2|2249.5|2249.2|31
1614701080000|2021-03-02 16:04:40|2250.6|2250.3|2251.7|2251.4|2251.9|2251.6|2250.6|2250.3|58
1614701090000|2021-03-02 16:04:50|2251.9|2251.6|2252.3|2252|2252.4|2252.1|2251.9|2251.6|28
1614701100000|2021-03-02 16:05:00|2252.1|2251.8|2253.2|2252.9|2253.2|2252.9|2251.8|2251.5|130
1614701110000|2021-03-02 16:05:10|2252.8|2252.5|2253.9|2253.6|2253.9|2253.6|2252.1|2251.8|93
1614701120000|2021-03-02 16:05:20|2253.6|2253.3|2253.9|2253.6|2254.4|2254.1|2253.6|2253.3|75
1614701130000|2021-03-02 16:05:30|2254.2|2253.9|2253.9|2253.6|2255.2|2254.9|2253.8|2253.5|95
1614701140000|2021-03-02 16:05:40|2254|2253.7|2253.6|2253.3|2254.1|2253.8|2253.2|2252.9|94
1614701150000|2021-03-02 16:05:50|2253.7|2253.4|2254.8|2254.5|2255.1|2254.8|2253.7|2253.4|54
1614701160000|2021-03-02 16:06:00|2255.2|2254.9|2255.8|2255.5|2256.1|2255.8|2255.2|2254.9|65
1614701170000|2021-03-02 16:06:10|2255.6|2255.3|2254.9|2254.6|2255.9|2255.6|2254.9|2254.6|79
1614701180000|2021-03-02 16:06:20|2255.3|2255|2255.3|2255|2255.9|2255.6|2255.2|2254.9|27
1614701190000|2021-03-02 16:06:30|2255.6|2255.3|2255.2|2254.9|2256.2|2255.9|2255.1|2254.8|32
1614701200000|2021-03-02 16:06:40|2255.3|2255|2254.8|2254.5|2255.4|2255.1|2254.7|2254.4|115
1614701210000|2021-03-02 16:06:50|2254.9|2254.6|2254.4|2254.1|2255|2254.7|2254.3|2254|27
1614701220000|2021-03-02 16:07:00|2253.9|2253.6|2253.4|2253.1|2254|2253.7|2253.2|2252.9|63
1614701230000|2021-03-02 16:07:10|2253.3|2253|2253.2|2252.9|2254|2253.7|2253.2|2252.9|51
1614701240000|2021-03-02 16:07:20|2253.7|2253.4|2253.8|2253.5|2254.6|2254.3|2253.5|2253.2|50
1614701250000|2021-03-02 16:07:30|2254|2253.7|2255.7|2255.4|2255.7|2255.4|2254|2253.7|41
1614701260000|2021-03-02 16:07:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.1|2254.8|22
1614701270000|2021-03-02 16:07:50|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255|2254.7|15
1614701280000|2021-03-02 16:08:00|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|56
1614701290000|2021-03-02 16:08:10|2255.9|2255.6|2254.8|2254.5|2255.9|2255.6|2254.7|2254.4|18
1614701300000|2021-03-02 16:08:20|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.3|2255|10
1614701310000|2021-03-02 16:08:30|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2254.8|2254.5|24
1614701320000|2021-03-02 16:08:40|2254.8|2254.5|2254.9|2254.6|2255.1|2254.8|2254.5|2254.2|26
1614701330000|2021-03-02 16:08:50|2254.6|2254.3|2253.7|2253.4|2254.6|2254.3|2253.5|2253.2|104
1614701340000|2021-03-02 16:09:00|2253.5|2253.2|2254.4|2254.1|2254.5|2254.2|2253.5|2253.2|32
1614701350000|2021-03-02 16:09:10|2254.3|2254|2254.9|2254.6|2254.9|2254.6|2253.7|2253.4|19
1614701360000|2021-03-02 16:09:20|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.4|2254.1|124
1614701370000|2021-03-02 16:09:30|2255.2|2254.9|2254.8|2254.5|2255.3|2255|2254.6|2254.3|17
1614701380000|2021-03-02 16:09:40|2254.9|2254.6|2254.3|2254|2255|2254.7|2254.3|2254|14
1614701390000|2021-03-02 16:09:50|2254.2|2253.9|2254|2253.7|2254.3|2254|2253.6|2253.3|23
1614701400000|2021-03-02 16:10:00|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2253.8|2253.5|53
1614701410000|2021-03-02 16:10:10|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|22
1614701420000|2021-03-02 16:10:20|2254.6|2254.3|2252.3|2252|2254.9|2254.6|2252|2251.7|102
1614701430000|2021-03-02 16:10:30|2251.9|2251.6|2249.1|2248.8|2251.9|2251.6|2249.1|2248.8|122
1614701440000|2021-03-02 16:10:40|2249.3|2249|2252.1|2251.8|2252.1|2251.8|2249.3|2249|76
1614701450000|2021-03-02 16:10:50|2252.6|2252.3|2252.9|2252.6|2253.1|2252.8|2252.3|2252|120
1614701460000|2021-03-02 16:11:00|2252.8|2252.5|2250.8|2250.5|2252.8|2252.5|2250.2|2249.9|71
1614701470000|2021-03-02 16:11:10|2250.3|2250|2250.8|2250.5|2251|2250.7|2250.3|2250|61
1614701480000|2021-03-02 16:11:20|2251.1|2250.8|2251|2250.7|2251.7|2251.4|2250.8|2250.5|27
1614701490000|2021-03-02 16:11:30|2251.1|2250.8|2251.5|2251.2|2251.9|2251.6|2251.1|2250.8|25
1614701500000|2021-03-02 16:11:40|2251.3|2251|2253.4|2253.1|2253.4|2253.1|2251.2|2250.9|44
1614701510000|2021-03-02 16:11:50|2253|2252.7|2253|2252.7|2253.4|2253.1|2252.8|2252.5|28
1614701520000|2021-03-02 16:12:00|2252.7|2252.4|2252.2|2251.9|2252.9|2252.6|2251.9|2251.6|32
1614701530000|2021-03-02 16:12:10|2252.3|2252|2252.1|2251.8|2252.6|2252.3|2251.9|2251.6|14
1614701540000|2021-03-02 16:12:20|2252.3|2252|2253.5|2253.2|2253.5|2253.2|2252.3|2252|19
1614701550000|2021-03-02 16:12:30|2253.6|2253.3|2253.3|2253|2254.1|2253.8|2253.1|2252.8|38
1614701560000|2021-03-02 16:12:40|2253.1|2252.8|2253.6|2253.3|2253.7|2253.4|2253|2252.7|17
1614701570000|2021-03-02 16:12:50|2253.5|2253.2|2253.1|2252.8|2253.7|2253.4|2253|2252.7|14
1614701580000|2021-03-02 16:13:00|2253.2|2252.9|2253.9|2253.6|2254.1|2253.8|2252.7|2252.4|48
1614701590000|2021-03-02 16:13:10|2254|2253.7|2254.4|2254.1|2254.7|2254.4|2253.8|2253.5|68
1614701600000|2021-03-02 16:13:20|2254.3|2254|2253.6|2253.3|2254.3|2254|2253.5|2253.2|41
1614701610000|2021-03-02 16:13:30|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2252.8|2252.5|23
1614701620000|2021-03-02 16:13:40|2252.7|2252.4|2253.2|2252.9|2253.3|2253|2251.9|2251.6|28
1614701630000|2021-03-02 16:13:50|2253|2252.7|2253.2|2252.9|2253.3|2253|2253|2252.7|20
1614701640000|2021-03-02 16:14:00|2253.6|2253.3|2254.3|2254|2254.4|2254.1|2253.6|2253.3|19
1614701650000|2021-03-02 16:14:10|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.7|2253.4|17
1614701660000|2021-03-02 16:14:20|2253.9|2253.6|2253.2|2252.9|2254.1|2253.8|2252.9|2252.6|28
1614701670000|2021-03-02 16:14:30|2253.5|2253.2|2253.4|2253.1|2254.3|2254|2253.4|2253.1|30
1614701680000|2021-03-02 16:14:40|2253.5|2253.2|2254.8|2254.5|2254.9|2254.6|2253.5|2253.2|62
1614701690000|2021-03-02 16:14:50|2254.3|2254|2253.9|2253.6|2254.5|2254.2|2253.9|2253.6|22
1614701700000|2021-03-02 16:15:00|2253.7|2253.4|2252.8|2252.5|2254|2253.7|2252.8|2252.5|70
1614701710000|2021-03-02 16:15:10|2253.4|2253.1|2252.1|2251.8|2253.4|2253.1|2251.7|2251.4|63
1614701720000|2021-03-02 16:15:20|2252.2|2251.9|2250.5|2250.2|2252.2|2251.9|2250.5|2250.2|41
1614701730000|2021-03-02 16:15:30|2250.3|2250|2250.9|2250.6|2251.2|2250.9|2250.3|2250|84
1614701740000|2021-03-02 16:15:40|2250.5|2250.2|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|36
1614701750000|2021-03-02 16:15:50|2250.1|2249.8|2250|2249.7|2250.3|2250|2249.8|2249.5|105
1614701760000|2021-03-02 16:16:00|2249.6|2249.3|2248.6|2248.3|2249.8|2249.5|2248.6|2248.3|86
1614701770000|2021-03-02 16:16:10|2248.5|2248.2|2248|2247.7|2248.5|2248.2|2246.9|2246.6|142
1614701780000|2021-03-02 16:16:20|2248.3|2248|2249.1|2248.8|2249.6|2249.3|2248.2|2247.9|77
1614701790000|2021-03-02 16:16:30|2249.4|2249.1|2249.9|2249.6|2250.9|2250.6|2249.4|2249.1|53
1614701800000|2021-03-02 16:16:40|2249.7|2249.4|2249.7|2249.4|2250.1|2249.8|2249.6|2249.3|28
1614701810000|2021-03-02 16:16:50|2250|2249.7|2249.7|2249.4|2250.4|2250.1|2249.6|2249.3|32
1614701820000|2021-03-02 16:17:00|2250|2249.7|2251.2|2250.9|2251.6|2251.3|2250|2249.7|60
1614701830000|2021-03-02 16:17:10|2251.4|2251.1|2251.6|2251.3|2252|2251.7|2251.3|2251|86
1614701840000|2021-03-02 16:17:20|2251.7|2251.4|2251.8|2251.5|2252.1|2251.8|2250.7|2250.4|37
1614701850000|2021-03-02 16:17:30|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.4|2251.1|18
1614701860000|2021-03-02 16:17:40|2252.1|2251.8|2250.4|2250.1|2252.1|2251.8|2250.3|2250|42
1614701870000|2021-03-02 16:17:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.5|2249.2|24
1614701880000|2021-03-02 16:18:00|2250.3|2250|2250.8|2250.5|2250.8|2250.5|2249.7|2249.4|60
1614701890000|2021-03-02 16:18:10|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.3|2250|26
1614701900000|2021-03-02 16:18:20|2250.6|2250.3|2250.1|2249.8|2250.6|2250.3|2249.8|2249.5|30
1614701910000|2021-03-02 16:18:30|2250.3|2250|2249.8|2249.5|2250.6|2250.3|2249.8|2249.5|19
1614701920000|2021-03-02 16:18:40|2250|2249.7|2250.2|2249.9|2250.7|2250.4|2249.9|2249.6|27
1614701930000|2021-03-02 16:18:50|2250.3|2250|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|13
1614701940000|2021-03-02 16:19:00|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2248.5|2248.2|63
1614701950000|2021-03-02 16:19:10|2249.2|2248.9|2249.6|2249.3|2250.4|2250.1|2249.2|2248.9|55
1614701960000|2021-03-02 16:19:20|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250.2|2249.9|25
1614701970000|2021-03-02 16:19:30|2251.1|2250.8|2250.3|2250|2251.1|2250.8|2250.1|2249.8|18
1614701980000|2021-03-02 16:19:40|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.1|2249.8|6
1614701990000|2021-03-02 16:19:50|2250.4|2250.1|2252.3|2252|2252.7|2252.4|2250.4|2250.1|84
1614702000000|2021-03-02 16:20:00|2252.2|2251.9|2250.8|2250.5|2252.5|2252.2|2250.4|2250.1|112
1614702010000|2021-03-02 16:20:10|2250.9|2250.6|2251.8|2251.5|2251.9|2251.6|2250.6|2250.3|52
1614702020000|2021-03-02 16:20:20|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|46
1614702030000|2021-03-02 16:20:30|2251.9|2251.6|2251.8|2251.5|2252.3|2252|2251.7|2251.4|21
1614702040000|2021-03-02 16:20:40|2252.3|2252|2252.6|2252.3|2253.3|2253|2252.3|2252|45
1614702050000|2021-03-02 16:20:50|2252.4|2252.1|2251.5|2251.2|2252.4|2252.1|2251.3|2251|31
1614702060000|2021-03-02 16:21:00|2251.4|2251.1|2251.8|2251.5|2252.3|2252|2251.4|2251.1|22
1614702070000|2021-03-02 16:21:10|2251.9|2251.6|2252.1|2251.8|2252.5|2252.2|2251.8|2251.5|17
1614702080000|2021-03-02 16:21:20|2251.5|2251.2|2249.9|2249.6|2251.7|2251.4|2249.9|2249.6|57
1614702090000|2021-03-02 16:21:30|2249.8|2249.5|2250|2249.7|2250.3|2250|2249.8|2249.5|59
1614702100000|2021-03-02 16:21:40|2250.2|2249.9|2248.4|2248.1|2250.3|2250|2247.7|2247.4|63
1614702110000|2021-03-02 16:21:50|2248.2|2247.9|2249|2248.7|2249|2248.7|2248.2|2247.9|56
1614702120000|2021-03-02 16:22:00|2248.9|2248.6|2247.4|2247.1|2249.1|2248.8|2247.2|2246.9|49
1614702130000|2021-03-02 16:22:10|2247.6|2247.3|2248.3|2248|2248.4|2248.1|2247.5|2247.2|59
1614702140000|2021-03-02 16:22:20|2248.6|2248.3|2247.9|2247.6|2248.9|2248.6|2247.5|2247.2|42
1614702150000|2021-03-02 16:22:30|2248|2247.7|2247.2|2246.9|2248.1|2247.8|2247.1|2246.8|34
1614702160000|2021-03-02 16:22:40|2247.1|2246.8|2248.6|2248.3|2248.8|2248.5|2247.1|2246.8|28
1614702170000|2021-03-02 16:22:50|2248.4|2248.1|2248.5|2248.2|2249.3|2249|2248.3|2248|40
1614702180000|2021-03-02 16:23:00|2249|2248.7|2248.1|2247.8|2249|2248.7|2247.8|2247.5|59
1614702190000|2021-03-02 16:23:10|2248.2|2247.9|2248|2247.7|2248.7|2248.4|2248|2247.7|20
1614702200000|2021-03-02 16:23:20|2247.9|2247.6|2247.1|2246.8|2247.9|2247.6|2246.9|2246.6|70
1614702210000|2021-03-02 16:23:30|2247.2|2246.9|2247.8|2247.5|2248.2|2247.9|2247|2246.7|25
1614702220000|2021-03-02 16:23:40|2248|2247.7|2247|2246.7|2248.4|2248.1|2247|2246.7|43
1614702230000|2021-03-02 16:23:50|2247.1|2246.8|2247.3|2247|2247.7|2247.4|2247.1|2246.8|16
1614702240000|2021-03-02 16:24:00|2247.4|2247.1|2246.1|2245.8|2247.4|2247.1|2245.7|2245.4|66
1614702250000|2021-03-02 16:24:10|2246.2|2245.9|2244.4|2244.1|2246.2|2245.9|2244|2243.7|78
1614702260000|2021-03-02 16:24:20|2244.7|2244.4|2244.3|2244|2245.2|2244.9|2244.2|2243.9|75
1614702270000|2021-03-02 16:24:30|2244.2|2243.9|2243.5|2243.2|2244.2|2243.9|2242.8|2242.5|90
1614702280000|2021-03-02 16:24:40|2243.2|2242.9|2243.8|2243.5|2244|2243.7|2243.1|2242.8|85
1614702290000|2021-03-02 16:24:50|2243.9|2243.6|2243.7|2243.4|2244.4|2244.1|2243.6|2243.3|37
1614702300000|2021-03-02 16:25:00|2243.8|2243.5|2243.7|2243.4|2244.2|2243.9|2243.2|2242.9|198
1614702310000|2021-03-02 16:25:10|2244|2243.7|2244.4|2244.1|2244.8|2244.5|2243.4|2243.1|96
1614702320000|2021-03-02 16:25:20|2244.5|2244.2|2244.6|2244.3|2245|2244.7|2244.2|2243.9|72
1614702330000|2021-03-02 16:25:30|2244.5|2244.2|2244.3|2244|2245.1|2244.8|2244.2|2243.9|96
1614702340000|2021-03-02 16:25:40|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2243.9|2243.6|30
1614702350000|2021-03-02 16:25:50|2244.4|2244.1|2244.1|2243.8|2244.7|2244.4|2243.5|2243.2|45
1614702360000|2021-03-02 16:26:00|2244.2|2243.9|2244.2|2243.9|2245|2244.7|2244.2|2243.9|96
1614702370000|2021-03-02 16:26:10|2244.6|2244.3|2244.4|2244.1|2244.8|2244.5|2244|2243.7|35
1614702380000|2021-03-02 16:26:20|2244.6|2244.3|2244.8|2244.5|2245|2244.7|2244.2|2243.9|66
1614702390000|2021-03-02 16:26:30|2244.7|2244.4|2245.1|2244.8|2245.5|2245.2|2244.7|2244.4|44
1614702400000|2021-03-02 16:26:40|2244.9|2244.6|2244.5|2244.2|2245.1|2244.8|2244.3|2244|28
1614702410000|2021-03-02 16:26:50|2244.3|2244|2244.9|2244.6|2244.9|2244.6|2243.9|2243.6|47
1614702420000|2021-03-02 16:27:00|2245|2244.7|2245.9|2245.6|2246.2|2245.9|2244.5|2244.2|57
1614702430000|2021-03-02 16:27:10|2245.8|2245.5|2245.8|2245.5|2246.5|2246.2|2245.5|2245.2|38
1614702440000|2021-03-02 16:27:20|2246|2245.7|2245.7|2245.4|2246.5|2246.2|2245.6|2245.3|61
1614702450000|2021-03-02 16:27:30|2245.5|2245.2|2246.4|2246.1|2246.6|2246.3|2245.5|2245.2|31
1614702460000|2021-03-02 16:27:40|2246.8|2246.5|2247.4|2247.1|2247.5|2247.2|2246.6|2246.3|127
1614702470000|2021-03-02 16:27:50|2247.3|2247|2246.6|2246.3|2247.3|2247|2246.2|2245.9|29
1614702480000|2021-03-02 16:28:00|2246.8|2246.5|2246.2|2245.9|2247.1|2246.8|2246.2|2245.9|49
1614702490000|2021-03-02 16:28:10|2246.5|2246.2|2246.7|2246.4|2246.9|2246.6|2246.2|2245.9|75
1614702500000|2021-03-02 16:28:20|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2245.8|2245.5|86
1614702510000|2021-03-02 16:28:30|2245.9|2245.6|2248.3|2248|2248.3|2248|2245.9|2245.6|61
1614702520000|2021-03-02 16:28:40|2248|2247.7|2248.2|2247.9|2248.9|2248.6|2247.8|2247.5|65
1614702530000|2021-03-02 16:28:50|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.2|2246.9|45
1614702540000|2021-03-02 16:29:00|2247.9|2247.6|2247.8|2247.5|2248.6|2248.3|2247.7|2247.4|56
1614702550000|2021-03-02 16:29:10|2247.7|2247.4|2248.2|2247.9|2248.2|2247.9|2247.4|2247.1|16
1614702560000|2021-03-02 16:29:20|2248.3|2248|2247.9|2247.6|2248.4|2248.1|2247.5|2247.2|24
1614702570000|2021-03-02 16:29:30|2248.3|2248|2247.8|2247.5|2248.6|2248.3|2247.7|2247.4|67
1614702580000|2021-03-02 16:29:40|2247.9|2247.6|2248.3|2248|2248.3|2248|2247.9|2247.6|13
1614702590000|2021-03-02 16:29:50|2248.4|2248.1|2249.4|2249.1|2249.6|2249.3|2248.4|2248.1|71
1614702600000|2021-03-02 16:30:00|2249.5|2249.2|2248.8|2248.5|2249.5|2249.2|2248.7|2248.4|88
1614702610000|2021-03-02 16:30:10|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.3|2248|67
1614702620000|2021-03-02 16:30:20|2248.4|2248.1|2246.4|2246.1|2248.4|2248.1|2246|2245.7|138
1614702630000|2021-03-02 16:30:30|2246.1|2245.8|2245.4|2245.1|2246.1|2245.8|2244.5|2244.2|100
1614702640000|2021-03-02 16:30:40|2245.3|2245|2245.7|2245.4|2246.8|2246.5|2245.3|2245|69
1614702650000|2021-03-02 16:30:50|2245.4|2245.1|2245.5|2245.2|2246|2245.7|2245.3|2245|43
1614702660000|2021-03-02 16:31:00|2245.3|2245|2244.9|2244.6|2245.6|2245.3|2244.5|2244.2|38
1614702670000|2021-03-02 16:31:10|2245.4|2245.1|2244.6|2244.3|2245.6|2245.3|2244.6|2244.3|50
1614702680000|2021-03-02 16:31:20|2244.3|2244|2243.4|2243.1|2244.3|2244|2243.4|2243.1|96
1614702690000|2021-03-02 16:31:30|2243.7|2243.4|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|35
1614702700000|2021-03-02 16:31:40|2243.7|2243.4|2244.2|2243.9|2244.7|2244.4|2243.7|2243.4|41
1614702710000|2021-03-02 16:31:50|2244.3|2244|2245|2244.7|2245.6|2245.3|2244.3|2244|79
1614702720000|2021-03-02 16:32:00|2244.9|2244.6|2245.4|2245.1|2245.8|2245.5|2244.8|2244.5|70
1614702730000|2021-03-02 16:32:10|2245.1|2244.8|2245.1|2244.8|2245.5|2245.2|2244.8|2244.5|29
1614702740000|2021-03-02 16:32:20|2245.3|2245|2242.9|2242.6|2245.3|2245|2242.6|2242.3|105
1614702750000|2021-03-02 16:32:30|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2242.6|2242.3|58
1614702760000|2021-03-02 16:32:40|2243.3|2243|2243|2242.7|2243.5|2243.2|2242.9|2242.6|17
1614702770000|2021-03-02 16:32:50|2243.1|2242.8|2242.4|2242.1|2243.1|2242.8|2242.3|2242|38
1614702780000|2021-03-02 16:33:00|2242.5|2242.2|2241.7|2241.4|2242.5|2242.2|2241.4|2241.1|143
1614702790000|2021-03-02 16:33:10|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2241.6|2241.3|48
1614702800000|2021-03-02 16:33:20|2241.7|2241.4|2240.7|2240.4|2241.7|2241.4|2240.4|2240.1|100
1614702810000|2021-03-02 16:33:30|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2239.8|2239.5|171
1614702820000|2021-03-02 16:33:40|2241|2240.7|2240.7|2240.4|2241.1|2240.8|2240.1|2239.8|88
1614702830000|2021-03-02 16:33:50|2240.5|2240.2|2239.7|2239.4|2240.5|2240.2|2239.7|2239.4|220
1614702840000|2021-03-02 16:34:00|2240|2239.7|2239.9|2239.6|2240.6|2240.3|2239.8|2239.5|86
1614702850000|2021-03-02 16:34:10|2239.7|2239.4|2239.6|2239.3|2240|2239.7|2239.1|2238.8|113
1614702860000|2021-03-02 16:34:20|2239.4|2239.1|2239.9|2239.6|2240.9|2240.6|2239.3|2239|160
1614702870000|2021-03-02 16:34:30|2239.8|2239.5|2240.4|2240.1|2240.8|2240.5|2239.8|2239.5|86
1614702880000|2021-03-02 16:34:40|2240.3|2240|2241.3|2241|2241.3|2241|2240.3|2240|50
1614702890000|2021-03-02 16:34:50|2241.1|2240.8|2241.6|2241.3|2241.8|2241.5|2241.1|2240.8|69
1614702900000|2021-03-02 16:35:00|2241.7|2241.4|2241.9|2241.6|2242.8|2242.5|2241.6|2241.3|140
1614702910000|2021-03-02 16:35:10|2242|2241.7|2241.3|2241|2242|2241.7|2241.3|2241|99
1614702920000|2021-03-02 16:35:20|2241.7|2241.4|2240.4|2240.1|2241.7|2241.4|2240|2239.7|52
1614702930000|2021-03-02 16:35:30|2240.8|2240.5|2240.6|2240.3|2240.9|2240.6|2240|2239.7|17
1614702940000|2021-03-02 16:35:40|2240.3|2240|2240.1|2239.8|2240.4|2240.1|2239.8|2239.5|31
1614702950000|2021-03-02 16:35:50|2240.2|2239.9|2239.6|2239.3|2240.3|2240|2239.6|2239.3|20
1614702960000|2021-03-02 16:36:00|2239.8|2239.5|2240.9|2240.6|2241.7|2241.4|2239.8|2239.5|85
1614702970000|2021-03-02 16:36:10|2240.8|2240.5|2240.9|2240.6|2241.4|2241.1|2240.6|2240.3|21
1614702980000|2021-03-02 16:36:20|2241.2|2240.9|2241.3|2241|2241.6|2241.3|2241|2240.7|36
1614702990000|2021-03-02 16:36:30|2240.9|2240.6|2241.3|2241|2241.6|2241.3|2240.9|2240.6|40
1614703000000|2021-03-02 16:36:40|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2240.9|2240.6|52
1614703010000|2021-03-02 16:36:50|2241.3|2241|2241.1|2240.8|2241.5|2241.2|2240.8|2240.5|43
1614703020000|2021-03-02 16:37:00|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2240.3|2240|53
1614703030000|2021-03-02 16:37:10|2240.8|2240.5|2240.1|2239.8|2241.1|2240.8|2240|2239.7|62
1614703040000|2021-03-02 16:37:20|2239.8|2239.5|2239.2|2238.9|2239.9|2239.6|2239.1|2238.8|73
1614703050000|2021-03-02 16:37:30|2239.4|2239.1|2239.8|2239.5|2240|2239.7|2239.4|2239.1|115
1614703060000|2021-03-02 16:37:40|2239.7|2239.4|2239.8|2239.5|2240.4|2240.1|2239.4|2239.1|48
1614703070000|2021-03-02 16:37:50|2240|2239.7|2239.3|2239|2240|2239.7|2239.3|2239|18
1614703080000|2021-03-02 16:38:00|2240|2239.7|2239.4|2239.1|2240.1|2239.8|2239.3|2239|32
1614703090000|2021-03-02 16:38:10|2239.3|2239|2238.6|2238.3|2239.4|2239.1|2238.6|2238.3|62
1614703100000|2021-03-02 16:38:20|2238.8|2238.5|2238.1|2237.8|2238.8|2238.5|2238.1|2237.8|141
1614703110000|2021-03-02 16:38:30|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2237.9|2237.6|90
1614703120000|2021-03-02 16:38:40|2238.3|2238|2239.3|2239|2239.3|2239|2238.2|2237.9|75
1614703130000|2021-03-02 16:38:50|2239.2|2238.9|2239.1|2238.8|2239.8|2239.5|2239.1|2238.8|21
1614703140000|2021-03-02 16:39:00|2239|2238.7|2238.4|2238.1|2239.8|2239.5|2238.2|2237.9|42
1614703150000|2021-03-02 16:39:10|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.7|2237.4|46
1614703160000|2021-03-02 16:39:20|2237.9|2237.6|2238.4|2238.1|2238.7|2238.4|2237.7|2237.4|37
1614703170000|2021-03-02 16:39:30|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.2|2237.9|13
1614703180000|2021-03-02 16:39:40|2238.5|2238.2|2239.8|2239.5|2240|2239.7|2238.5|2238.2|52
1614703190000|2021-03-02 16:39:50|2239.9|2239.6|2239.5|2239.2|2240.1|2239.8|2239.3|2239|40
1614703200000|2021-03-02 16:40:00|2239.7|2239.4|2236.9|2236.6|2239.7|2239.4|2236.9|2236.6|221
1614703210000|2021-03-02 16:40:10|2236.7|2236.4|2235.7|2235.4|2236.7|2236.4|2235.5|2235.2|368
1614703220000|2021-03-02 16:40:20|2235.8|2235.5|2234.6|2234.3|2236.3|2236|2234.5|2234.2|171
1614703230000|2021-03-02 16:40:30|2234.7|2234.4|2234.3|2234|2235.1|2234.8|2233.9|2233.6|143
1614703240000|2021-03-02 16:40:40|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2233.7|2233.4|38
1614703250000|2021-03-02 16:40:50|2234.6|2234.3|2235.3|2235|2235.4|2235.1|2234.6|2234.3|44
1614703260000|2021-03-02 16:41:00|2235.5|2235.2|2234.8|2234.5|2236.4|2236.1|2234.8|2234.5|101
1614703270000|2021-03-02 16:41:10|2234.6|2234.3|2235.3|2235|2235.3|2235|2234.2|2233.9|85
1614703280000|2021-03-02 16:41:20|2235.2|2234.9|2234.3|2234|2235.2|2234.9|2234.3|2234|40
1614703290000|2021-03-02 16:41:30|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2234|2233.7|35
1614703300000|2021-03-02 16:41:40|2234.3|2234|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|43
1614703310000|2021-03-02 16:41:50|2234.3|2234|2233.6|2233.3|2234.5|2234.2|2233.5|2233.2|77
1614703320000|2021-03-02 16:42:00|2233.4|2233.1|2234|2233.7|2234.1|2233.8|2233.1|2232.8|81
1614703330000|2021-03-02 16:42:10|2234.1|2233.8|2233.8|2233.5|2234.4|2234.1|2233.5|2233.2|45
1614703340000|2021-03-02 16:42:20|2233.7|2233.4|2234.7|2234.4|2234.9|2234.6|2233.5|2233.2|67
1614703350000|2021-03-02 16:42:30|2234.6|2234.3|2235.1|2234.8|2235.2|2234.9|2234.6|2234.3|49
1614703360000|2021-03-02 16:42:40|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.6|2234.3|66
1614703370000|2021-03-02 16:42:50|2234.8|2234.5|2234|2233.7|2234.8|2234.5|2234|2233.7|36
1614703380000|2021-03-02 16:43:00|2234.1|2233.8|2233.2|2232.9|2234.2|2233.9|2233.2|2232.9|53
1614703390000|2021-03-02 16:43:10|2233.4|2233.1|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|100
1614703400000|2021-03-02 16:43:20|2232.6|2232.3|2232.7|2232.4|2233.1|2232.8|2232.5|2232.2|138
1614703410000|2021-03-02 16:43:30|2232.8|2232.5|2232.9|2232.6|2233.4|2233.1|2232.8|2232.5|58
1614703420000|2021-03-02 16:43:40|2232.8|2232.5|2233.3|2233|2233.3|2233|2232.8|2232.5|42
1614703430000|2021-03-02 16:43:50|2233.1|2232.8|2234.1|2233.8|2234.3|2234|2233.1|2232.8|94
1614703440000|2021-03-02 16:44:00|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2233.7|2233.4|57
1614703450000|2021-03-02 16:44:10|2234.5|2234.2|2234.6|2234.3|2234.9|2234.6|2234.1|2233.8|46
1614703460000|2021-03-02 16:44:20|2234.5|2234.2|2235.4|2235.1|2235.6|2235.3|2234.4|2234.1|83
1614703470000|2021-03-02 16:44:30|2235.5|2235.2|2235.4|2235.1|2235.8|2235.5|2235|2234.7|72
1614703480000|2021-03-02 16:44:40|2235.5|2235.2|2236.4|2236.1|2236.5|2236.2|2235.5|2235.2|68
1614703490000|2021-03-02 16:44:50|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.2|2235.9|53
1614703500000|2021-03-02 16:45:00|2237.1|2236.8|2235.2|2234.9|2237.1|2236.8|2234.7|2234.4|98
1614703510000|2021-03-02 16:45:10|2235|2234.7|2234.9|2234.6|2235.3|2235|2234|2233.7|69
1614703520000|2021-03-02 16:45:20|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|26
1614703530000|2021-03-02 16:45:30|2236|2235.7|2235.8|2235.5|2236.3|2236|2235.8|2235.5|29
1614703540000|2021-03-02 16:45:40|2236.1|2235.8|2237.6|2237.3|2237.6|2237.3|2236.1|2235.8|41
1614703550000|2021-03-02 16:45:50|2237.5|2237.2|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|38
1614703560000|2021-03-02 16:46:00|2237.5|2237.2|2237|2236.7|2237.7|2237.4|2236.9|2236.6|47
1614703570000|2021-03-02 16:46:10|2237.1|2236.8|2237.5|2237.2|2238.2|2237.9|2237|2236.7|50
1614703580000|2021-03-02 16:46:20|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|44
1614703590000|2021-03-02 16:46:30|2238|2237.7|2238.2|2237.9|2238.5|2238.2|2238|2237.7|59
1614703600000|2021-03-02 16:46:40|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.7|2237.4|53
1614703610000|2021-03-02 16:46:50|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.4|2237.1|42
1614703620000|2021-03-02 16:47:00|2237.5|2237.2|2238.2|2237.9|2238.2|2237.9|2237.3|2237|52
1614703630000|2021-03-02 16:47:10|2237.9|2237.6|2237.8|2237.5|2238.2|2237.9|2237.6|2237.3|57
1614703640000|2021-03-02 16:47:20|2237.7|2237.4|2237.3|2237|2237.9|2237.6|2237.3|2237|81
1614703650000|2021-03-02 16:47:30|2237.4|2237.1|2237.6|2237.3|2237.8|2237.5|2236.9|2236.6|103
1614703660000|2021-03-02 16:47:40|2237.5|2237.2|2237.4|2237.1|2237.7|2237.4|2237.3|2237|34
1614703670000|2021-03-02 16:47:50|2237.5|2237.2|2237.3|2237|2238.1|2237.8|2237.3|2237|113
1614703680000|2021-03-02 16:48:00|2237|2236.7|2237.8|2237.5|2237.8|2237.5|2237|2236.7|44
1614703690000|2021-03-02 16:48:10|2237.9|2237.6|2237.8|2237.5|2238.6|2238.3|2237.5|2237.2|119
1614703700000|2021-03-02 16:48:20|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.6|2237.3|73
1614703710000|2021-03-02 16:48:30|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|92
1614703720000|2021-03-02 16:48:40|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238|2237.7|81
1614703730000|2021-03-02 16:48:50|2238.1|2237.8|2239.9|2239.6|2240|2239.7|2238.1|2237.8|98
1614703740000|2021-03-02 16:49:00|2239.8|2239.5|2241.3|2241|2241.6|2241.3|2239.8|2239.5|90
1614703750000|2021-03-02 16:49:10|2241.1|2240.8|2241|2240.7|2241.3|2241|2240.9|2240.6|49
1614703760000|2021-03-02 16:49:20|2241.1|2240.8|2241.5|2241.2|2241.9|2241.6|2240.7|2240.4|64
1614703770000|2021-03-02 16:49:30|2241.3|2241|2241.6|2241.3|2241.7|2241.4|2241.1|2240.8|26
1614703780000|2021-03-02 16:49:40|2241.5|2241.2|2241.3|2241|2242|2241.7|2241.3|2241|83
1614703790000|2021-03-02 16:49:50|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2240.9|2240.6|24
1614703800000|2021-03-02 16:50:00|2240.6|2240.3|2239.5|2239.2|2240.6|2240.3|2239.5|2239.2|98
1614703810000|2021-03-02 16:50:10|2239.2|2238.9|2238.4|2238.1|2239.3|2239|2238.2|2237.9|110
1614703820000|2021-03-02 16:50:20|2238.3|2238|2238.6|2238.3|2238.9|2238.6|2238.3|2238|53
1614703830000|2021-03-02 16:50:30|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2237.8|2237.5|18
1614703840000|2021-03-02 16:50:40|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|27
1614703850000|2021-03-02 16:50:50|2238.7|2238.4|2238.8|2238.5|2239.3|2239|2238.7|2238.4|37
1614703860000|2021-03-02 16:51:00|2239|2238.7|2238.9|2238.6|2239.3|2239|2238.7|2238.4|36
1614703870000|2021-03-02 16:51:10|2238.7|2238.4|2239.6|2239.3|2239.8|2239.5|2238.5|2238.2|44
1614703880000|2021-03-02 16:51:20|2239.8|2239.5|2239.5|2239.2|2240.1|2239.8|2239.3|2239|47
1614703890000|2021-03-02 16:51:30|2238.8|2238.5|2239.4|2239.1|2239.4|2239.1|2238.7|2238.4|43
1614703900000|2021-03-02 16:51:40|2239.2|2238.9|2240|2239.7|2240.2|2239.9|2239|2238.7|46
1614703910000|2021-03-02 16:51:50|2240.2|2239.9|2240.9|2240.6|2240.9|2240.6|2240|2239.7|46
1614703920000|2021-03-02 16:52:00|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.4|2240.1|13
1614703930000|2021-03-02 16:52:10|2241|2240.7|2241.2|2240.9|2241.4|2241.1|2241|2240.7|14
1614703940000|2021-03-02 16:52:20|2241.1|2240.8|2240.6|2240.3|2241.1|2240.8|2240.4|2240.1|6
1614703950000|2021-03-02 16:52:30|2240.8|2240.5|2241.2|2240.9|2241.4|2241.1|2240.8|2240.5|14
1614703960000|2021-03-02 16:52:40|2241|2240.7|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|11
1614703970000|2021-03-02 16:52:50|2240.7|2240.4|2241|2240.7|2241.1|2240.8|2240.7|2240.4|13
1614703980000|2021-03-02 16:53:00|2240.8|2240.5|2241.6|2241.3|2241.6|2241.3|2240.8|2240.5|68
1614703990000|2021-03-02 16:53:10|2241.7|2241.4|2241.9|2241.6|2242.3|2242|2241.6|2241.3|66
1614704000000|2021-03-02 16:53:20|2241.8|2241.5|2241.6|2241.3|2242|2241.7|2241.5|2241.2|33
1614704010000|2021-03-02 16:53:30|2241.8|2241.5|2241.2|2240.9|2241.8|2241.5|2241|2240.7|37
1614704020000|2021-03-02 16:53:40|2241.5|2241.2|2242.1|2241.8|2242.1|2241.8|2241.4|2241.1|71
1614704030000|2021-03-02 16:53:50|2241.9|2241.6|2242.3|2242|2242.5|2242.2|2241.9|2241.6|59
1614704040000|2021-03-02 16:54:00|2242.2|2241.9|2242|2241.7|2242.5|2242.2|2241.8|2241.5|44
1614704050000|2021-03-02 16:54:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.1|2241.8|22
1614704060000|2021-03-02 16:54:20|2242.6|2242.3|2241.9|2241.6|2242.6|2242.3|2241.9|2241.6|23
1614704070000|2021-03-02 16:54:30|2242|2241.7|2242.4|2242.1|2242.5|2242.2|2242|2241.7|21
1614704080000|2021-03-02 16:54:40|2242.7|2242.4|2242.8|2242.5|2243.3|2243|2242.7|2242.4|91
1614704090000|2021-03-02 16:54:50|2242.9|2242.6|2243.2|2242.9|2243.8|2243.5|2242.9|2242.6|44
1614704100000|2021-03-02 16:55:00|2243.1|2242.8|2241.5|2241.2|2243.1|2242.8|2241.3|2241|98
1614704110000|2021-03-02 16:55:10|2241.4|2241.1|2242.3|2242|2242.4|2242.1|2241.3|2241|69
1614704120000|2021-03-02 16:55:20|2242.2|2241.9|2241.9|2241.6|2242.3|2242|2241.9|2241.6|17
1614704130000|2021-03-02 16:55:30|2241.5|2241.2|2241.3|2241|2241.7|2241.4|2241.2|2240.9|20
1614704140000|2021-03-02 16:55:40|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|13
1614704150000|2021-03-02 16:55:50|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2242|2241.7|19
1614704160000|2021-03-02 16:56:00|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|30
1614704170000|2021-03-02 16:56:10|2241.6|2241.3|2242.4|2242.1|2242.5|2242.2|2240.9|2240.6|55
1614704180000|2021-03-02 16:56:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|7
1614704190000|2021-03-02 16:56:30|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|13
1614704200000|2021-03-02 16:56:40|2242|2241.7|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|20
1614704210000|2021-03-02 16:56:50|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.4|2241.1|16
1614704220000|2021-03-02 16:57:00|2241.8|2241.5|2242.1|2241.8|2242.2|2241.9|2241.1|2240.8|43
1614704230000|2021-03-02 16:57:10|2242.2|2241.9|2241.5|2241.2|2242.3|2242|2241.5|2241.2|6
1614704240000|2021-03-02 16:57:20|2241.4|2241.1|2241.7|2241.4|2241.9|2241.6|2241.4|2241.1|14
1614704250000|2021-03-02 16:57:30|2241.3|2241|2241|2240.7|2241.3|2241|2240.8|2240.5|17
1614704260000|2021-03-02 16:57:40|2241.4|2241.1|2241.3|2241|2241.6|2241.3|2241.3|2241|25
1614704270000|2021-03-02 16:57:50|2241.5|2241.2|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|10
1614704280000|2021-03-02 16:58:00|2241|2240.7|2242.2|2241.9|2242.2|2241.9|2240.9|2240.6|29
1614704290000|2021-03-02 16:58:10|2242|2241.7|2241.5|2241.2|2242.1|2241.8|2241.4|2241.1|94
1614704300000|2021-03-02 16:58:20|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|10
1614704310000|2021-03-02 16:58:30|2241.8|2241.5|2242.5|2242.2|2242.8|2242.5|2241.7|2241.4|33
1614704320000|2021-03-02 16:58:40|2242.4|2242.1|2242|2241.7|2242.7|2242.4|2241.8|2241.5|27
1614704330000|2021-03-02 16:58:50|2241.7|2241.4|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|7
1614704340000|2021-03-02 16:59:00|2242.3|2242|2242.3|2242|2242.7|2242.4|2242.2|2241.9|19
1614704350000|2021-03-02 16:59:10|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|8
1614704360000|2021-03-02 16:59:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2241.9|2241.6|33
1614704370000|2021-03-02 16:59:30|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242|2241.7|15
1614704380000|2021-03-02 16:59:40|2242.2|2241.9|2242.2|2241.9|2242.5|2242.2|2242|2241.7|41
1614704390000|2021-03-02 16:59:50|2242.1|2241.8|2241|2240.7|2242.2|2241.9|2241|2240.7|35
1614704400000|2021-03-02 17:00:00|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2239.7|2239.4|81
1614704410000|2021-03-02 17:00:10|2240.4|2240.1|2239.2|2238.9|2240.4|2240.1|2239.2|2238.9|29
1614704420000|2021-03-02 17:00:20|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.4|2238.1|67
1614704430000|2021-03-02 17:00:30|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.3|2238|41
1614704440000|2021-03-02 17:00:40|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.8|2238.5|18
1614704450000|2021-03-02 17:00:50|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.1|2238.8|27
1614704460000|2021-03-02 17:01:00|2239.4|2239.1|2238.7|2238.4|2239.4|2239.1|2238.6|2238.3|35
1614704470000|2021-03-02 17:01:10|2239|2238.7|2239.8|2239.5|2239.9|2239.6|2239|2238.7|49
1614704480000|2021-03-02 17:01:20|2239.9|2239.6|2239.7|2239.4|2240.1|2239.8|2239.1|2238.8|77
1614704490000|2021-03-02 17:01:30|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|25
1614704500000|2021-03-02 17:01:40|2240|2239.7|2239.4|2239.1|2240|2239.7|2239.4|2239.1|6
1614704510000|2021-03-02 17:01:50|2239.2|2238.9|2238.9|2238.6|2239.5|2239.2|2238.9|2238.6|39
1614704520000|2021-03-02 17:02:00|2239|2238.7|2238.2|2237.9|2239.2|2238.9|2237.9|2237.6|94
1614704530000|2021-03-02 17:02:10|2238.4|2238.1|2237.7|2237.4|2238.5|2238.2|2237.6|2237.3|36
1614704540000|2021-03-02 17:02:20|2237.6|2237.3|2237.8|2237.5|2238.2|2237.9|2237.6|2237.3|52
1614704550000|2021-03-02 17:02:30|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|13
1614704560000|2021-03-02 17:02:40|2238|2237.7|2238|2237.7|2238.3|2238|2238|2237.7|14
1614704570000|2021-03-02 17:02:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.6|2237.3|16
1614704580000|2021-03-02 17:03:00|2238.5|2238.2|2238.7|2238.4|2239|2238.7|2238.4|2238.1|50
1614704590000|2021-03-02 17:03:10|2238.9|2238.6|2238.8|2238.5|2239.4|2239.1|2238.8|2238.5|15
1614704600000|2021-03-02 17:03:20|2238.9|2238.6|2237.9|2237.6|2238.9|2238.6|2237.8|2237.5|35
1614704610000|2021-03-02 17:03:30|2238|2237.7|2237.2|2236.9|2238.2|2237.9|2237.2|2236.9|30
1614704620000|2021-03-02 17:03:40|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|24
1614704630000|2021-03-02 17:03:50|2236.9|2236.6|2237.5|2237.2|2237.5|2237.2|2236.5|2236.2|63
1614704640000|2021-03-02 17:04:00|2237.4|2237.1|2237.8|2237.5|2237.9|2237.6|2237.4|2237.1|29
1614704650000|2021-03-02 17:04:10|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.6|2237.3|37
1614704660000|2021-03-02 17:04:20|2238.1|2237.8|2239|2238.7|2239|2238.7|2238.1|2237.8|27
1614704670000|2021-03-02 17:04:30|2238.8|2238.5|2240.8|2240.5|2240.8|2240.5|2238.8|2238.5|111
1614704680000|2021-03-02 17:04:40|2240.6|2240.3|2241.4|2241.1|2241.4|2241.1|2240.6|2240.3|76
1614704690000|2021-03-02 17:04:50|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|49
1614704700000|2021-03-02 17:05:00|2241.6|2241.3|2240.5|2240.2|2241.6|2241.3|2240|2239.7|92
1614704710000|2021-03-02 17:05:10|2240.6|2240.3|2241.5|2241.2|2241.5|2241.2|2240.5|2240.2|32
1614704720000|2021-03-02 17:05:20|2241.4|2241.1|2242.6|2242.3|2242.6|2242.3|2241.2|2240.9|44
1614704730000|2021-03-02 17:05:30|2242.9|2242.6|2242.7|2242.4|2243.3|2243|2242.6|2242.3|80
1614704740000|2021-03-02 17:05:40|2242.5|2242.2|2243.3|2243|2243.3|2243|2242.1|2241.8|91
1614704750000|2021-03-02 17:05:50|2243.5|2243.2|2242.9|2242.6|2243.7|2243.4|2242.9|2242.6|44
1614704760000|2021-03-02 17:06:00|2242.6|2242.3|2242|2241.7|2242.7|2242.4|2241.8|2241.5|47
1614704770000|2021-03-02 17:06:10|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.1|2241.8|37
1614704780000|2021-03-02 17:06:20|2242.6|2242.3|2240.1|2239.8|2242.8|2242.5|2240.1|2239.8|323
1614704790000|2021-03-02 17:06:30|2240.2|2239.9|2241.3|2241|2241.5|2241.2|2240|2239.7|94
1614704800000|2021-03-02 17:06:40|2241.2|2240.9|2241.1|2240.8|2241.9|2241.6|2241.1|2240.8|42
1614704810000|2021-03-02 17:06:50|2240.9|2240.6|2240.6|2240.3|2241.2|2240.9|2240.5|2240.2|23
1614704820000|2021-03-02 17:07:00|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.3|2240|34
1614704830000|2021-03-02 17:07:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|10
1614704840000|2021-03-02 17:07:20|2240.3|2240|2240.7|2240.4|2240.9|2240.6|2240.3|2240|14
1614704850000|2021-03-02 17:07:30|2240.4|2240.1|2240.7|2240.4|2240.9|2240.6|2240.4|2240.1|31
1614704860000|2021-03-02 17:07:40|2240.8|2240.5|2240.3|2240|2240.8|2240.5|2240.1|2239.8|34
1614704870000|2021-03-02 17:07:50|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|17
1614704880000|2021-03-02 17:08:00|2240.5|2240.2|2240.4|2240.1|2240.8|2240.5|2240.2|2239.9|23
1614704890000|2021-03-02 17:08:10|2240.3|2240|2239.2|2238.9|2240.3|2240|2239.2|2238.9|45
1614704900000|2021-03-02 17:08:20|2239.1|2238.8|2239.9|2239.6|2239.9|2239.6|2238.8|2238.5|40
1614704910000|2021-03-02 17:08:30|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.4|2239.1|56
1614704920000|2021-03-02 17:08:40|2240.2|2239.9|2239.7|2239.4|2240.3|2240|2239.4|2239.1|39
1614704930000|2021-03-02 17:08:50|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|41
1614704940000|2021-03-02 17:09:00|2239.2|2238.9|2239.2|2238.9|2239.5|2239.2|2238.6|2238.3|48
1614704950000|2021-03-02 17:09:10|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|8
1614704960000|2021-03-02 17:09:20|2239.2|2238.9|2239.2|2238.9|2239.8|2239.5|2239.2|2238.9|85
1614704970000|2021-03-02 17:09:30|2239|2238.7|2239.5|2239.2|2239.5|2239.2|2239|2238.7|18
1614704980000|2021-03-02 17:09:40|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.1|2238.8|16
1614704990000|2021-03-02 17:09:50|2238.9|2238.6|2239.4|2239.1|2239.5|2239.2|2238.8|2238.5|28
1614705000000|2021-03-02 17:10:00|2239.7|2239.4|2239.1|2238.8|2239.8|2239.5|2239.1|2238.8|52
1614705010000|2021-03-02 17:10:10|2239.8|2239.5|2239.7|2239.4|2240|2239.7|2239.7|2239.4|41
1614705020000|2021-03-02 17:10:20|2239.8|2239.5|2239.1|2238.8|2239.9|2239.6|2239.1|2238.8|19
1614705030000|2021-03-02 17:10:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1614705040000|2021-03-02 17:10:40|2239.1|2238.8|2239.7|2239.4|2239.8|2239.5|2239.1|2238.8|14
1614705050000|2021-03-02 17:10:50|2239.8|2239.5|2239.3|2239|2239.8|2239.5|2239.3|2239|21
1614705060000|2021-03-02 17:11:00|2239.4|2239.1|2239.7|2239.4|2240.5|2240.2|2239.4|2239.1|39
1614705070000|2021-03-02 17:11:10|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|8
1614705080000|2021-03-02 17:11:20|2239.7|2239.4|2239.9|2239.6|2240.2|2239.9|2239.7|2239.4|14
1614705090000|2021-03-02 17:11:30|2239.8|2239.5|2239.3|2239|2240|2239.7|2239.3|2239|16
1614705100000|2021-03-02 17:11:40|2239.2|2238.9|2239.8|2239.5|2239.8|2239.5|2239.1|2238.8|18
1614705110000|2021-03-02 17:11:50|2239.7|2239.4|2238.4|2238.1|2239.7|2239.4|2238.4|2238.1|24
1614705120000|2021-03-02 17:12:00|2238.1|2237.8|2239.3|2239|2239.3|2239|2238.1|2237.8|57
1614705130000|2021-03-02 17:12:10|2239.4|2239.1|2239.6|2239.3|2240|2239.7|2239.2|2238.9|74
1614705140000|2021-03-02 17:12:20|2239.5|2239.2|2239.8|2239.5|2240.1|2239.8|2239.5|2239.2|61
1614705150000|2021-03-02 17:12:30|2239.9|2239.6|2240.9|2240.6|2241.2|2240.9|2239.5|2239.2|215
1614705160000|2021-03-02 17:12:40|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.6|2240.3|38
1614705170000|2021-03-02 17:12:50|2240.9|2240.6|2241|2240.7|2241.5|2241.2|2240.9|2240.6|19
1614705180000|2021-03-02 17:13:00|2241.2|2240.9|2241|2240.7|2241.3|2241|2240.6|2240.3|23
1614705190000|2021-03-02 17:13:10|2240.6|2240.3|2240|2239.7|2240.6|2240.3|2240|2239.7|32
1614705200000|2021-03-02 17:13:20|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.5|2239.2|23
1614705210000|2021-03-02 17:13:30|2239.9|2239.6|2239.4|2239.1|2239.9|2239.6|2239.4|2239.1|19
1614705220000|2021-03-02 17:13:40|2239.3|2239|2240|2239.7|2240|2239.7|2239.2|2238.9|24
1614705230000|2021-03-02 17:13:50|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|11
1614705240000|2021-03-02 17:14:00|2240.1|2239.8|2239.6|2239.3|2240.4|2240.1|2239.3|2239|19
1614705250000|2021-03-02 17:14:10|2239.5|2239.2|2239.9|2239.6|2240.1|2239.8|2239.5|2239.2|9
1614705260000|2021-03-02 17:14:20|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2239.7|2239.4|10
1614705270000|2021-03-02 17:14:30|2240.2|2239.9|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|10
1614705280000|2021-03-02 17:14:40|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2239.8|2239.5|21
1614705290000|2021-03-02 17:14:50|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|10
1614705300000|2021-03-02 17:15:00|2240.8|2240.5|2241|2240.7|2241.4|2241.1|2240.8|2240.5|47
1614705310000|2021-03-02 17:15:10|2241.3|2241|2241.2|2240.9|2241.8|2241.5|2241.1|2240.8|52
1614705320000|2021-03-02 17:15:20|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.5|2240.2|8
1614705330000|2021-03-02 17:15:30|2240.4|2240.1|2241.5|2241.2|2241.6|2241.3|2240.4|2240.1|23
1614705340000|2021-03-02 17:15:40|2241.6|2241.3|2241.6|2241.3|2241.9|2241.6|2241.4|2241.1|41
1614705350000|2021-03-02 17:15:50|2241.4|2241.1|2242.9|2242.6|2242.9|2242.6|2241.3|2241|51
1614705360000|2021-03-02 17:16:00|2243|2242.7|2244.3|2244|2244.7|2244.4|2243|2242.7|162
1614705370000|2021-03-02 17:16:10|2244.2|2243.9|2243.7|2243.4|2244.2|2243.9|2243.7|2243.4|30
1614705380000|2021-03-02 17:16:20|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.2|2242.9|32
1614705390000|2021-03-02 17:16:30|2243.8|2243.5|2244.3|2244|2244.4|2244.1|2243.7|2243.4|22
1614705400000|2021-03-02 17:16:40|2244.4|2244.1|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|59
1614705410000|2021-03-02 17:16:50|2244.3|2244|2245.3|2245|2245.3|2245|2244.1|2243.8|144
1614705420000|2021-03-02 17:17:00|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.1|2244.8|88
1614705430000|2021-03-02 17:17:10|2245.5|2245.2|2244.8|2244.5|2245.8|2245.5|2244.6|2244.3|61
1614705440000|2021-03-02 17:17:20|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.6|2244.3|13
1614705450000|2021-03-02 17:17:30|2244.8|2244.5|2245|2244.7|2245.2|2244.9|2244.8|2244.5|17
1614705460000|2021-03-02 17:17:40|2244.7|2244.4|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|18
1614705470000|2021-03-02 17:17:50|2244.7|2244.4|2244.8|2244.5|2245.2|2244.9|2244.7|2244.4|19
1614705480000|2021-03-02 17:18:00|2245|2244.7|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|21
1614705490000|2021-03-02 17:18:10|2244.8|2244.5|2245.3|2245|2245.3|2245|2244.8|2244.5|16
1614705500000|2021-03-02 17:18:20|2245.1|2244.8|2245.3|2245|2245.5|2245.2|2244.9|2244.6|70
1614705510000|2021-03-02 17:18:30|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|33
1614705520000|2021-03-02 17:18:40|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.2|2243.9|32
1614705530000|2021-03-02 17:18:50|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|9
1614705540000|2021-03-02 17:19:00|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.6|2243.3|53
1614705550000|2021-03-02 17:19:10|2243.7|2243.4|2243.5|2243.2|2244.3|2244|2243.5|2243.2|21
1614705560000|2021-03-02 17:19:20|2243.6|2243.3|2243.2|2242.9|2243.7|2243.4|2243|2242.7|36
1614705570000|2021-03-02 17:19:30|2243.3|2243|2243.1|2242.8|2243.3|2243|2242.9|2242.6|13
1614705580000|2021-03-02 17:19:40|2243.2|2242.9|2243.7|2243.4|2243.8|2243.5|2243.2|2242.9|21
1614705590000|2021-03-02 17:19:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|9
1614705600000|2021-03-02 17:20:00|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|32
1614705610000|2021-03-02 17:20:10|2244.1|2243.8|2245.4|2245.1|2245.6|2245.3|2244.1|2243.8|142
1614705620000|2021-03-02 17:20:20|2245.3|2245|2244.9|2244.6|2245.6|2245.3|2244.9|2244.6|303
1614705630000|2021-03-02 17:20:30|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2244.7|2244.4|60
1614705640000|2021-03-02 17:20:40|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|36
1614705650000|2021-03-02 17:20:50|2244.8|2244.5|2244.4|2244.1|2245|2244.7|2244.4|2244.1|24
1614705660000|2021-03-02 17:21:00|2244.5|2244.2|2245.1|2244.8|2245.1|2244.8|2244.5|2244.2|18
1614705670000|2021-03-02 17:21:10|2245|2244.7|2244.7|2244.4|2245.1|2244.8|2244.5|2244.2|19
1614705680000|2021-03-02 17:21:20|2244.8|2244.5|2244|2243.7|2244.8|2244.5|2244|2243.7|59
1614705690000|2021-03-02 17:21:30|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|39
1614705700000|2021-03-02 17:21:40|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.6|2243.3|22
1614705710000|2021-03-02 17:21:50|2243|2242.7|2243.6|2243.3|2243.6|2243.3|2243|2242.7|39
1614705720000|2021-03-02 17:22:00|2244.2|2243.9|2243.5|2243.2|2244.2|2243.9|2243.5|2243.2|23
1614705730000|2021-03-02 17:22:10|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.1|2242.8|25
1614705740000|2021-03-02 17:22:20|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|2
1614705750000|2021-03-02 17:22:30|2243.8|2243.5|2243.4|2243.1|2244|2243.7|2243.3|2243|51
1614705760000|2021-03-02 17:22:40|2243.3|2243|2242.5|2242.2|2243.3|2243|2242.5|2242.2|100
1614705770000|2021-03-02 17:22:50|2242.6|2242.3|2242.7|2242.4|2242.9|2242.6|2242.2|2241.9|204
1614705780000|2021-03-02 17:23:00|2242.6|2242.3|2243|2242.7|2243.1|2242.8|2242.4|2242.1|25
1614705790000|2021-03-02 17:23:10|2243.2|2242.9|2243.8|2243.5|2243.9|2243.6|2243.2|2242.9|34
1614705800000|2021-03-02 17:23:20|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.4|2243.1|42
1614705810000|2021-03-02 17:23:30|2244.4|2244.1|2244|2243.7|2244.5|2244.2|2244|2243.7|87
1614705820000|2021-03-02 17:23:40|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.5|2243.2|66
1614705830000|2021-03-02 17:23:50|2244.2|2243.9|2244.2|2243.9|2244.8|2244.5|2243.9|2243.6|20
1614705840000|2021-03-02 17:24:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.8|2243.5|4
1614705850000|2021-03-02 17:24:10|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|4
1614705860000|2021-03-02 17:24:20|2243.7|2243.4|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|23
1614705870000|2021-03-02 17:24:30|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|20
1614705880000|2021-03-02 17:24:40|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|13
1614705890000|2021-03-02 17:24:50|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243|2242.7|31
1614705900000|2021-03-02 17:25:00|2243.5|2243.2|2242.8|2242.5|2243.6|2243.3|2242.8|2242.5|27
1614705910000|2021-03-02 17:25:10|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.4|2242.1|39
1614705920000|2021-03-02 17:25:20|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|28
1614705930000|2021-03-02 17:25:30|2242.5|2242.2|2242.6|2242.3|2242.8|2242.5|2242.4|2242.1|48
1614705940000|2021-03-02 17:25:40|2242.9|2242.6|2243.9|2243.6|2244.1|2243.8|2242.9|2242.6|33
1614705950000|2021-03-02 17:25:50|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|13
1614705960000|2021-03-02 17:26:00|2243|2242.7|2243.6|2243.3|2243.6|2243.3|2243|2242.7|8
1614705970000|2021-03-02 17:26:10|2243.7|2243.4|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|11
1614705980000|2021-03-02 17:26:20|2243.9|2243.6|2243|2242.7|2244|2243.7|2243|2242.7|21
1614705990000|2021-03-02 17:26:30|2243.1|2242.8|2242.2|2241.9|2243.1|2242.8|2242|2241.7|80
1614706000000|2021-03-02 17:26:40|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|33
1614706010000|2021-03-02 17:26:50|2242.4|2242.1|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|21
1614706020000|2021-03-02 17:27:00|2242.8|2242.5|2243.7|2243.4|2243.7|2243.4|2242.8|2242.5|40
1614706030000|2021-03-02 17:27:10|2243.8|2243.5|2243.3|2243|2244.5|2244.2|2243.2|2242.9|35
1614706040000|2021-03-02 17:27:20|2243.4|2243.1|2242.4|2242.1|2243.4|2243.1|2242.2|2241.9|27
1614706050000|2021-03-02 17:27:30|2242.3|2242|2242.9|2242.6|2242.9|2242.6|2242.3|2242|18
1614706060000|2021-03-02 17:27:40|2243.1|2242.8|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|9
1614706070000|2021-03-02 17:27:50|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|9
1614706080000|2021-03-02 17:28:00|2242.7|2242.4|2242.5|2242.2|2243|2242.7|2242.5|2242.2|19
1614706090000|2021-03-02 17:28:10|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.7|2242.4|20
1614706100000|2021-03-02 17:28:20|2242.8|2242.5|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|12
1614706110000|2021-03-02 17:28:30|2242.5|2242.2|2242.3|2242|2242.8|2242.5|2242.3|2242|12
1614706120000|2021-03-02 17:28:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|8
1614706130000|2021-03-02 17:28:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|11
1614706140000|2021-03-02 17:29:00|2242.5|2242.2|2243|2242.7|2243|2242.7|2242.4|2242.1|51
1614706150000|2021-03-02 17:29:10|2242.8|2242.5|2242.3|2242|2242.8|2242.5|2242|2241.7|43
1614706160000|2021-03-02 17:29:20|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2241.9|2241.6|27
1614706170000|2021-03-02 17:29:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.1|2241.8|29
1614706180000|2021-03-02 17:29:40|2242.1|2241.8|2242.9|2242.6|2243|2242.7|2242.1|2241.8|43
1614706190000|2021-03-02 17:29:50|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.2|2241.9|53
1614706200000|2021-03-02 17:30:00|2242.5|2242.2|2241.1|2240.8|2242.5|2242.2|2241.1|2240.8|107
1614706210000|2021-03-02 17:30:10|2241|2240.7|2241.9|2241.6|2241.9|2241.6|2240.8|2240.5|54
1614706220000|2021-03-02 17:30:20|2241.8|2241.5|2242|2241.7|2242.1|2241.8|2241.6|2241.3|36
1614706230000|2021-03-02 17:30:30|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.3|2241|12
1614706240000|2021-03-02 17:30:40|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|7
1614706250000|2021-03-02 17:30:50|2241.3|2241|2241.3|2241|2241.7|2241.4|2241.3|2241|10
1614706260000|2021-03-02 17:31:00|2241.1|2240.8|2241.3|2241|2241.6|2241.3|2241.1|2240.8|7
1614706270000|2021-03-02 17:31:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|18
1614706280000|2021-03-02 17:31:20|2241.3|2241|2241|2240.7|2241.3|2241|2240.9|2240.6|9
1614706290000|2021-03-02 17:31:30|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.8|2240.5|7
1614706300000|2021-03-02 17:31:40|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|9
1614706310000|2021-03-02 17:31:50|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|11
1614706320000|2021-03-02 17:32:00|2241.2|2240.9|2242.2|2241.9|2242.2|2241.9|2241.2|2240.9|24
1614706330000|2021-03-02 17:32:10|2242.3|2242|2241.7|2241.4|2242.5|2242.2|2241.6|2241.3|31
1614706340000|2021-03-02 17:32:20|2241.9|2241.6|2241.6|2241.3|2242|2241.7|2241.6|2241.3|12
1614706350000|2021-03-02 17:32:30|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.4|2241.1|12
1614706360000|2021-03-02 17:32:40|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|8
1614706370000|2021-03-02 17:32:50|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.3|2241|32
1614706380000|2021-03-02 17:33:00|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|20
1614706390000|2021-03-02 17:33:10|2242|2241.7|2241.8|2241.5|2242.1|2241.8|2241.6|2241.3|15
1614706400000|2021-03-02 17:33:20|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242|2241.7|30
1614706410000|2021-03-02 17:33:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|16
1614706420000|2021-03-02 17:33:40|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|4
1614706430000|2021-03-02 17:33:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1614706440000|2021-03-02 17:34:00|2242.3|2242|2242.3|2242|2242.7|2242.4|2242.1|2241.8|58
1614706450000|2021-03-02 17:34:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|10
1614706460000|2021-03-02 17:34:20|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242|2241.7|7
1614706470000|2021-03-02 17:34:30|2241.7|2241.4|2241.2|2240.9|2241.7|2241.4|2241.2|2240.9|28
1614706480000|2021-03-02 17:34:40|2241.4|2241.1|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|12
1614706490000|2021-03-02 17:34:50|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|4
1614706500000|2021-03-02 17:35:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|3
1614706510000|2021-03-02 17:35:10|2241.2|2240.9|2241.6|2241.3|2241.7|2241.4|2241.2|2240.9|15
1614706520000|2021-03-02 17:35:20|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.6|2241.3|14
1614706530000|2021-03-02 17:35:30|2242.2|2241.9|2242.5|2242.2|2242.6|2242.3|2242.1|2241.8|16
1614706540000|2021-03-02 17:35:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|34
1614706550000|2021-03-02 17:35:50|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242|2241.7|10
1614706560000|2021-03-02 17:36:00|2242.3|2242|2242.5|2242.2|2242.7|2242.4|2242.3|2242|17
1614706570000|2021-03-02 17:36:10|2242.7|2242.4|2244.6|2244.3|2244.6|2244.3|2242.7|2242.4|181
1614706580000|2021-03-02 17:36:20|2244.4|2244.1|2245.4|2245.1|2245.6|2245.3|2244.4|2244.1|77
1614706590000|2021-03-02 17:36:30|2245.2|2244.9|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|46
1614706600000|2021-03-02 17:36:40|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|16
1614706610000|2021-03-02 17:36:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|19
1614706620000|2021-03-02 17:37:00|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.6|2244.3|29
1614706630000|2021-03-02 17:37:10|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|25
1614706640000|2021-03-02 17:37:20|2245|2244.7|2245.3|2245|2245.6|2245.3|2245|2244.7|34
1614706650000|2021-03-02 17:37:30|2245.2|2244.9|2245.9|2245.6|2246|2245.7|2245.2|2244.9|28
1614706660000|2021-03-02 17:37:40|2246|2245.7|2247|2246.7|2247|2246.7|2245.8|2245.5|56
1614706670000|2021-03-02 17:37:50|2247.1|2246.8|2247.1|2246.8|2247.4|2247.1|2247|2246.7|65
1614706680000|2021-03-02 17:38:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.4|2246.1|22
1614706690000|2021-03-02 17:38:10|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.3|2246|15
1614706700000|2021-03-02 17:38:20|2246.7|2246.4|2246.9|2246.6|2247|2246.7|2246.3|2246|33
1614706710000|2021-03-02 17:38:30|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|16
1614706720000|2021-03-02 17:38:40|2247.1|2246.8|2246.6|2246.3|2247.1|2246.8|2246.3|2246|47
1614706730000|2021-03-02 17:38:50|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.7|2246.4|19
1614706740000|2021-03-02 17:39:00|2247.3|2247|2247.8|2247.5|2247.8|2247.5|2247.2|2246.9|56
1614706750000|2021-03-02 17:39:10|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.8|2247.5|67
1614706760000|2021-03-02 17:39:20|2247.7|2247.4|2247.7|2247.4|2248|2247.7|2247.4|2247.1|57
1614706770000|2021-03-02 17:39:30|2247.8|2247.5|2248.2|2247.9|2248.3|2248|2247.8|2247.5|28
1614706780000|2021-03-02 17:39:40|2247.9|2247.6|2248.4|2248.1|2248.4|2248.1|2247.9|2247.6|10
1614706790000|2021-03-02 17:39:50|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|9
1614706800000|2021-03-02 17:40:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2247.7|2247.4|42
1614706810000|2021-03-02 17:40:10|2248|2247.7|2248.1|2247.8|2248.4|2248.1|2248|2247.7|11
1614706820000|2021-03-02 17:40:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1614706830000|2021-03-02 17:40:30|2247.7|2247.4|2248.2|2247.9|2248.2|2247.9|2247.7|2247.4|13
1614706840000|2021-03-02 17:40:40|2248.3|2248|2248.9|2248.6|2248.9|2248.6|2248.3|2248|50
1614706850000|2021-03-02 17:40:50|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.6|2248.3|38
1614706860000|2021-03-02 17:41:00|2248.8|2248.5|2248.4|2248.1|2249.3|2249|2248.4|2248.1|27
1614706870000|2021-03-02 17:41:10|2248.3|2248|2248.8|2248.5|2248.8|2248.5|2248.3|2248|38
1614706880000|2021-03-02 17:41:20|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|9
1614706890000|2021-03-02 17:41:30|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|31
1614706900000|2021-03-02 17:41:40|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|14
1614706910000|2021-03-02 17:41:50|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|6
1614706920000|2021-03-02 17:42:00|2248.2|2247.9|2248.9|2248.6|2248.9|2248.6|2248.2|2247.9|16
1614706930000|2021-03-02 17:42:10|2248.8|2248.5|2249.3|2249|2249.5|2249.2|2248.8|2248.5|30
1614706940000|2021-03-02 17:42:20|2249.2|2248.9|2249.7|2249.4|2249.7|2249.4|2249.2|2248.9|103
1614706950000|2021-03-02 17:42:30|2249.8|2249.5|2250|2249.7|2250.2|2249.9|2249.6|2249.3|60
1614706960000|2021-03-02 17:42:40|2249.9|2249.6|2250|2249.7|2250.2|2249.9|2249.7|2249.4|183
1614706970000|2021-03-02 17:42:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|33
1614706980000|2021-03-02 17:43:00|2249.7|2249.4|2249.9|2249.6|2250.2|2249.9|2249.7|2249.4|61
1614706990000|2021-03-02 17:43:10|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|54
1614707000000|2021-03-02 17:43:20|2249.7|2249.4|2250.2|2249.9|2250.2|2249.9|2249.6|2249.3|17
1614707010000|2021-03-02 17:43:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|14
1614707020000|2021-03-02 17:43:40|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|25
1614707030000|2021-03-02 17:43:50|2250.7|2250.4|2250.4|2250.1|2251|2250.7|2250.4|2250.1|25
1614707040000|2021-03-02 17:44:00|2250.5|2250.2|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|32
1614707050000|2021-03-02 17:44:10|2250.8|2250.5|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|20
1614707060000|2021-03-02 17:44:20|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251|2250.7|23
1614707070000|2021-03-02 17:44:30|2250.9|2250.6|2251.2|2250.9|2251.4|2251.1|2250.9|2250.6|20
1614707080000|2021-03-02 17:44:40|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.4|2250.1|14
1614707090000|2021-03-02 17:44:50|2250.4|2250.1|2249.9|2249.6|2250.5|2250.2|2249.9|2249.6|21
1614707100000|2021-03-02 17:45:00|2250|2249.7|2249.1|2248.8|2250|2249.7|2249|2248.7|47
1614707110000|2021-03-02 17:45:10|2248.6|2248.3|2248.8|2248.5|2249|2248.7|2248.4|2248.1|183
1614707120000|2021-03-02 17:45:20|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|48
1614707130000|2021-03-02 17:45:30|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.3|2248|48
1614707140000|2021-03-02 17:45:40|2248.8|2248.5|2248.7|2248.4|2249.1|2248.8|2248.7|2248.4|27
1614707150000|2021-03-02 17:45:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|19
1614707160000|2021-03-02 17:46:00|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.3|2248|23
1614707170000|2021-03-02 17:46:10|2248.8|2248.5|2248.1|2247.8|2248.8|2248.5|2248.1|2247.8|21
1614707180000|2021-03-02 17:46:20|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|18
1614707190000|2021-03-02 17:46:30|2248.3|2248|2248.3|2248|2248.5|2248.2|2248.3|2248|10
1614707200000|2021-03-02 17:46:40|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|2
1614707210000|2021-03-02 17:46:50|2248|2247.7|2247.4|2247.1|2248.1|2247.8|2247.4|2247.1|15
1614707220000|2021-03-02 17:47:00|2247|2246.7|2247|2246.7|2247.2|2246.9|2246.9|2246.6|43
1614707230000|2021-03-02 17:47:10|2247.3|2247|2246.6|2246.3|2247.4|2247.1|2246.6|2246.3|30
1614707240000|2021-03-02 17:47:20|2247.2|2246.9|2246.3|2246|2247.2|2246.9|2246.3|2246|36
1614707250000|2021-03-02 17:47:30|2246.4|2246.1|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|33
1614707260000|2021-03-02 17:47:40|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|14
1614707270000|2021-03-02 17:47:50|2245.9|2245.6|2246.2|2245.9|2246.6|2246.3|2245.7|2245.4|21
1614707280000|2021-03-02 17:48:00|2246.4|2246.1|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|18
1614707290000|2021-03-02 17:48:10|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.6|2246.3|19
1614707300000|2021-03-02 17:48:20|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|13
1614707310000|2021-03-02 17:48:30|2246.6|2246.3|2248.8|2248.5|2248.8|2248.5|2246.6|2246.3|17
1614707320000|2021-03-02 17:48:40|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.5|2248.2|17
1614707330000|2021-03-02 17:48:50|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|15
1614707340000|2021-03-02 17:49:00|2249|2248.7|2249|2248.7|2249|2248.7|2248.8|2248.5|15
1614707350000|2021-03-02 17:49:10|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|26
1614707360000|2021-03-02 17:49:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|5
1614707370000|2021-03-02 17:49:30|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.5|2248.2|7
1614707380000|2021-03-02 17:49:40|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|19
1614707390000|2021-03-02 17:49:50|2248.7|2248.4|2248|2247.7|2248.7|2248.4|2248|2247.7|34
1614707400000|2021-03-02 17:50:00|2247.9|2247.6|2247.7|2247.4|2248.2|2247.9|2247.7|2247.4|53
1614707410000|2021-03-02 17:50:10|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.6|2247.3|19
1614707420000|2021-03-02 17:50:20|2247.8|2247.5|2248.3|2248|2248.6|2248.3|2247.8|2247.5|27
1614707430000|2021-03-02 17:50:30|2248.2|2247.9|2248.2|2247.9|2248.4|2248.1|2248|2247.7|29
1614707440000|2021-03-02 17:50:40|2248.3|2248|2248.6|2248.3|2248.8|2248.5|2248.3|2248|16
1614707450000|2021-03-02 17:50:50|2248.7|2248.4|2248.1|2247.8|2248.7|2248.4|2248.1|2247.8|10
1614707460000|2021-03-02 17:51:00|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|5
1614707470000|2021-03-02 17:51:10|2247.6|2247.3|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|22
1614707480000|2021-03-02 17:51:20|2247.6|2247.3|2248.1|2247.8|2248.2|2247.9|2247.6|2247.3|16
1614707490000|2021-03-02 17:51:30|2248|2247.7|2248.4|2248.1|2248.4|2248.1|2248|2247.7|20
1614707500000|2021-03-02 17:51:40|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.9|2247.6|11
1614707510000|2021-03-02 17:51:50|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|11
1614707520000|2021-03-02 17:52:00|2248.8|2248.5|2247.5|2247.2|2248.8|2248.5|2247.5|2247.2|23
1614707530000|2021-03-02 17:52:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|24
1614707540000|2021-03-02 17:52:20|2247.3|2247|2246.5|2246.2|2247.3|2247|2246.5|2246.2|29
1614707550000|2021-03-02 17:52:30|2246.4|2246.1|2245.9|2245.6|2246.6|2246.3|2245.9|2245.6|18
1614707560000|2021-03-02 17:52:40|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2245.7|2245.4|25
1614707570000|2021-03-02 17:52:50|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246|2245.7|16
1614707580000|2021-03-02 17:53:00|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.3|2246|7
1614707590000|2021-03-02 17:53:10|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.2|2245.9|22
1614707600000|2021-03-02 17:53:20|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|3
1614707610000|2021-03-02 17:53:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|17
1614707620000|2021-03-02 17:53:40|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|24
1614707630000|2021-03-02 17:53:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|22
1614707640000|2021-03-02 17:54:00|2246.5|2246.2|2246.8|2246.5|2246.9|2246.6|2246.3|2246|43
1614707650000|2021-03-02 17:54:10|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|13
1614707660000|2021-03-02 17:54:20|2246.6|2246.3|2246.9|2246.6|2247|2246.7|2246.5|2246.2|25
1614707670000|2021-03-02 17:54:30|2246.7|2246.4|2247.6|2247.3|2247.6|2247.3|2246.7|2246.4|22
1614707680000|2021-03-02 17:54:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.1|2246.8|26
1614707690000|2021-03-02 17:54:50|2247.9|2247.6|2248|2247.7|2248.4|2248.1|2247.9|2247.6|30
1614707700000|2021-03-02 17:55:00|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|41
1614707710000|2021-03-02 17:55:10|2248|2247.7|2248.5|2248.2|2248.6|2248.3|2247.9|2247.6|24
1614707720000|2021-03-02 17:55:20|2248.4|2248.1|2247.6|2247.3|2248.4|2248.1|2247.6|2247.3|6
1614707730000|2021-03-02 17:55:30|2247.8|2247.5|2247.2|2246.9|2247.8|2247.5|2247.1|2246.8|9
1614707740000|2021-03-02 17:55:40|2247.3|2247|2246.5|2246.2|2247.3|2247|2246.5|2246.2|30
1614707750000|2021-03-02 17:55:50|2246.4|2246.1|2246.1|2245.8|2246.7|2246.4|2245.9|2245.6|147
1614707760000|2021-03-02 17:56:00|2246.3|2246|2245.9|2245.6|2246.3|2246|2245.8|2245.5|23
1614707770000|2021-03-02 17:56:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246|2245.7|11
1614707780000|2021-03-02 17:56:20|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|5
1614707790000|2021-03-02 17:56:30|2246.1|2245.8|2246.4|2246.1|2246.5|2246.2|2246|2245.7|11
1614707800000|2021-03-02 17:56:40|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|5
1614707810000|2021-03-02 17:56:50|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|5
1614707820000|2021-03-02 17:57:00|2245.9|2245.6|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|33
1614707830000|2021-03-02 17:57:10|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|12
1614707840000|2021-03-02 17:57:20|2245.8|2245.5|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|9
1614707850000|2021-03-02 17:57:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|9
1614707860000|2021-03-02 17:57:40|2246|2245.7|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|17
1614707870000|2021-03-02 17:57:50|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|8
1614707880000|2021-03-02 17:58:00|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.7|2245.4|21
1614707890000|2021-03-02 17:58:10|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|14
1614707900000|2021-03-02 17:58:20|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245.3|2245|24
1614707910000|2021-03-02 17:58:30|2245.2|2244.9|2244.8|2244.5|2245.3|2245|2244.8|2244.5|28
1614707920000|2021-03-02 17:58:40|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.5|2244.2|25
1614707930000|2021-03-02 17:58:50|2245.2|2244.9|2245.6|2245.3|2245.7|2245.4|2245.1|2244.8|37
1614707940000|2021-03-02 17:59:00|2245.8|2245.5|2246.8|2246.5|2246.8|2246.5|2245.8|2245.5|71
1614707950000|2021-03-02 17:59:10|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.4|2246.1|27
1614707960000|2021-03-02 17:59:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2245.4|2245.1|25
1614707970000|2021-03-02 17:59:30|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.1|2245.8|13
1614707980000|2021-03-02 17:59:40|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|10
1614707990000|2021-03-02 17:59:50|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|50
1614708000000|2021-03-02 18:00:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247|2246.7|97
1614708010000|2021-03-02 18:00:10|2247|2246.7|2246.7|2246.4|2247.1|2246.8|2246.4|2246.1|35
1614708020000|2021-03-02 18:00:20|2246.6|2246.3|2247.4|2247.1|2247.6|2247.3|2246.6|2246.3|68
1614708030000|2021-03-02 18:00:30|2247.3|2247|2247|2246.7|2247.3|2247|2246.9|2246.6|25
1614708040000|2021-03-02 18:00:40|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|3
1614708050000|2021-03-02 18:00:50|2247|2246.7|2247.2|2246.9|2247.3|2247|2247|2246.7|4
1614708060000|2021-03-02 18:01:00|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.2|2246.9|20
1614708070000|2021-03-02 18:01:10|2247.3|2247|2247.1|2246.8|2247.3|2247|2247|2246.7|12
1614708080000|2021-03-02 18:01:20|2247.2|2246.9|2248.7|2248.4|2248.7|2248.4|2247.2|2246.9|59
1614708090000|2021-03-02 18:01:30|2248.6|2248.3|2249|2248.7|2249.2|2248.9|2248.5|2248.2|38
1614708100000|2021-03-02 18:01:40|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.4|2248.1|24
1614708110000|2021-03-02 18:01:50|2248.8|2248.5|2249.3|2249|2249.3|2249|2248.8|2248.5|16
1614708120000|2021-03-02 18:02:00|2249.8|2249.5|2249.7|2249.4|2250|2249.7|2249.5|2249.2|59
1614708130000|2021-03-02 18:02:10|2249.5|2249.2|2249.3|2249|2249.7|2249.4|2249.3|2249|13
1614708140000|2021-03-02 18:02:20|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.3|2249|11
1614708150000|2021-03-02 18:02:30|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|17
1614708160000|2021-03-02 18:02:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.5|2249.2|23
1614708170000|2021-03-02 18:02:50|2250.1|2249.8|2250.9|2250.6|2251|2250.7|2249.9|2249.6|117
1614708180000|2021-03-02 18:03:00|2251|2250.7|2252|2251.7|2252.1|2251.8|2251|2250.7|74
1614708190000|2021-03-02 18:03:10|2251.9|2251.6|2251.6|2251.3|2252.1|2251.8|2251.5|2251.2|48
1614708200000|2021-03-02 18:03:20|2251.5|2251.2|2252.1|2251.8|2252.1|2251.8|2251.5|2251.2|45
1614708210000|2021-03-02 18:03:30|2252|2251.7|2252.5|2252.2|2252.6|2252.3|2252|2251.7|32
1614708220000|2021-03-02 18:03:40|2252.7|2252.4|2252.6|2252.3|2253|2252.7|2252.6|2252.3|50
1614708230000|2021-03-02 18:03:50|2252.7|2252.4|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|16
1614708240000|2021-03-02 18:04:00|2252|2251.7|2252.2|2251.9|2252.5|2252.2|2251.6|2251.3|176
1614708250000|2021-03-02 18:04:10|2252.1|2251.8|2251.3|2251|2252.1|2251.8|2251.3|2251|18
1614708260000|2021-03-02 18:04:20|2251.1|2250.8|2251.3|2251|2251.3|2251|2250.8|2250.5|28
1614708270000|2021-03-02 18:04:30|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|25
1614708280000|2021-03-02 18:04:40|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2252|2251.7|27
1614708290000|2021-03-02 18:04:50|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|24
1614708300000|2021-03-02 18:05:00|2252.6|2252.3|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|39
1614708310000|2021-03-02 18:05:10|2252.1|2251.8|2253.4|2253.1|2253.4|2253.1|2251.9|2251.6|35
1614708320000|2021-03-02 18:05:20|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.1|2252.8|28
1614708330000|2021-03-02 18:05:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|23
1614708340000|2021-03-02 18:05:40|2253.3|2253|2253.1|2252.8|2253.3|2253|2252.7|2252.4|16
1614708350000|2021-03-02 18:05:50|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|10
1614708360000|2021-03-02 18:06:00|2253|2252.7|2253|2252.7|2253.5|2253.2|2253|2252.7|10
1614708370000|2021-03-02 18:06:10|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|30
1614708380000|2021-03-02 18:06:20|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.2|2251.9|8
1614708390000|2021-03-02 18:06:30|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|12
1614708400000|2021-03-02 18:06:40|2252|2251.7|2251.5|2251.2|2252|2251.7|2251.3|2251|20
1614708410000|2021-03-02 18:06:50|2251.3|2251|2251.1|2250.8|2251.3|2251|2250.8|2250.5|43
1614708420000|2021-03-02 18:07:00|2251|2250.7|2251.5|2251.2|2251.7|2251.4|2251|2250.7|29
1614708430000|2021-03-02 18:07:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|9
1614708440000|2021-03-02 18:07:20|2251.6|2251.3|2251.9|2251.6|2252|2251.7|2251.5|2251.2|12
1614708450000|2021-03-02 18:07:30|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2252|2251.7|26
1614708460000|2021-03-02 18:07:40|2252.6|2252.3|2252.1|2251.8|2252.6|2252.3|2252.1|2251.8|14
1614708470000|2021-03-02 18:07:50|2252|2251.7|2252.2|2251.9|2252.3|2252|2251.7|2251.4|16
1614708480000|2021-03-02 18:08:00|2251.7|2251.4|2251.6|2251.3|2252|2251.7|2251.6|2251.3|93
1614708490000|2021-03-02 18:08:10|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|16
1614708500000|2021-03-02 18:08:20|2251.5|2251.2|2251.5|2251.2|2251.8|2251.5|2251.1|2250.8|30
1614708510000|2021-03-02 18:08:30|2251.3|2251|2252.3|2252|2252.6|2252.3|2251.3|2251|26
1614708520000|2021-03-02 18:08:40|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|7
1614708530000|2021-03-02 18:08:50|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.2|2251.9|10
1614708540000|2021-03-02 18:09:00|2252.2|2251.9|2253|2252.7|2253.2|2252.9|2252|2251.7|67
1614708550000|2021-03-02 18:09:10|2253.1|2252.8|2252.5|2252.2|2253.1|2252.8|2252.5|2252.2|22
1614708560000|2021-03-02 18:09:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|5
1614708570000|2021-03-02 18:09:30|2252.8|2252.5|2252|2251.7|2252.8|2252.5|2251.9|2251.6|41
1614708580000|2021-03-02 18:09:40|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|6
1614708590000|2021-03-02 18:09:50|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|9
1614708600000|2021-03-02 18:10:00|2252.7|2252.4|2253.1|2252.8|2253.3|2253|2252.5|2252.2|42
1614708610000|2021-03-02 18:10:10|2253|2252.7|2253.5|2253.2|2253.7|2253.4|2253|2252.7|29
1614708620000|2021-03-02 18:10:20|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.3|2253|10
1614708630000|2021-03-02 18:10:30|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.3|2253|11
1614708640000|2021-03-02 18:10:40|2253.5|2253.2|2253.9|2253.6|2254.1|2253.8|2253.5|2253.2|29
1614708650000|2021-03-02 18:10:50|2253.8|2253.5|2253.8|2253.5|2254.1|2253.8|2253.6|2253.3|31
1614708660000|2021-03-02 18:11:00|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.9|2253.6|69
1614708670000|2021-03-02 18:11:10|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.6|2253.3|33
1614708680000|2021-03-02 18:11:20|2253.9|2253.6|2253.3|2253|2253.9|2253.6|2253.3|2253|17
1614708690000|2021-03-02 18:11:30|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.6|2252.3|22
1614708700000|2021-03-02 18:11:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1614708710000|2021-03-02 18:11:50|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.3|2253|9
1614708720000|2021-03-02 18:12:00|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.7|2252.4|16
1614708730000|2021-03-02 18:12:10|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|20
1614708740000|2021-03-02 18:12:20|2252.7|2252.4|2253|2252.7|2253.2|2252.9|2252.7|2252.4|9
1614708750000|2021-03-02 18:12:30|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|9
1614708760000|2021-03-02 18:12:40|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|5
1614708770000|2021-03-02 18:12:50|2252.7|2252.4|2253.6|2253.3|2253.6|2253.3|2252.7|2252.4|15
1614708780000|2021-03-02 18:13:00|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|19
1614708790000|2021-03-02 18:13:10|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|30
1614708800000|2021-03-02 18:13:20|2253.6|2253.3|2253.1|2252.8|2253.6|2253.3|2253.1|2252.8|18
1614708810000|2021-03-02 18:13:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|22
1614708820000|2021-03-02 18:13:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|38
1614708830000|2021-03-02 18:13:50|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|15
1614708840000|2021-03-02 18:14:00|2252.6|2252.3|2253.3|2253|2253.3|2253|2252.6|2252.3|28
1614708850000|2021-03-02 18:14:10|2253.4|2253.1|2254|2253.7|2254|2253.7|2253.4|2253.1|22
1614708860000|2021-03-02 18:14:20|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|32
1614708870000|2021-03-02 18:14:30|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|12
1614708880000|2021-03-02 18:14:40|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.1|2253.8|23
1614708890000|2021-03-02 18:14:50|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|12
1614708900000|2021-03-02 18:15:00|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.1|2253.8|45
1614708910000|2021-03-02 18:15:10|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|27
1614708920000|2021-03-02 18:15:20|2254|2253.7|2254.2|2253.9|2254.5|2254.2|2254|2253.7|12
1614708930000|2021-03-02 18:15:30|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|21
1614708940000|2021-03-02 18:15:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|14
1614708950000|2021-03-02 18:15:50|2253.4|2253.1|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|9
1614708960000|2021-03-02 18:16:00|2253.3|2253|2253.7|2253.4|2253.8|2253.5|2253.2|2252.9|10
1614708970000|2021-03-02 18:16:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|11
1614708980000|2021-03-02 18:16:20|2253.4|2253.1|2252.6|2252.3|2253.6|2253.3|2252.6|2252.3|18
1614708990000|2021-03-02 18:16:30|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.6|2252.3|25
1614709000000|2021-03-02 18:16:40|2252.9|2252.6|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|18
1614709010000|2021-03-02 18:16:50|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|10
1614709020000|2021-03-02 18:17:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2253|2252.7|22
1614709030000|2021-03-02 18:17:10|2253.4|2253.1|2253.3|2253|2253.6|2253.3|2253.3|2253|10
1614709040000|2021-03-02 18:17:20|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|14
1614709050000|2021-03-02 18:17:30|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|15
1614709060000|2021-03-02 18:17:40|2252.9|2252.6|2253.3|2253|2253.3|2253|2252.9|2252.6|12
1614709070000|2021-03-02 18:17:50|2253.2|2252.9|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|20
1614709080000|2021-03-02 18:18:00|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|17
1614709090000|2021-03-02 18:18:10|2252.5|2252.2|2252|2251.7|2252.5|2252.2|2252|2251.7|23
1614709100000|2021-03-02 18:18:20|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2251.7|2251.4|26
1614709110000|2021-03-02 18:18:30|2251.8|2251.5|2252.3|2252|2252.3|2252|2251.8|2251.5|15
1614709120000|2021-03-02 18:18:40|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|11
1614709130000|2021-03-02 18:18:50|2252.2|2251.9|2251.5|2251.2|2252.2|2251.9|2251.4|2251.1|58
1614709140000|2021-03-02 18:19:00|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2250.9|2250.6|32
1614709150000|2021-03-02 18:19:10|2250.8|2250.5|2250.3|2250|2250.8|2250.5|2250.1|2249.8|102
1614709160000|2021-03-02 18:19:20|2250.2|2249.9|2249.1|2248.8|2250.3|2250|2249|2248.7|27
1614709170000|2021-03-02 18:19:30|2249|2248.7|2248.9|2248.6|2249.3|2249|2248.8|2248.5|30
1614709180000|2021-03-02 18:19:40|2249|2248.7|2249|2248.7|2249.3|2249|2249|2248.7|19
1614709190000|2021-03-02 18:19:50|2248.8|2248.5|2249.3|2249|2249.3|2249|2248.8|2248.5|17
1614709200000|2021-03-02 18:20:00|2249.2|2248.9|2248.7|2248.4|2249.2|2248.9|2248.5|2248.2|37
1614709210000|2021-03-02 18:20:10|2248.5|2248.2|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|23
1614709220000|2021-03-02 18:20:20|2248.2|2247.9|2247.9|2247.6|2248.8|2248.5|2247.8|2247.5|24
1614709230000|2021-03-02 18:20:30|2248|2247.7|2247.3|2247|2248.1|2247.8|2247.1|2246.8|27
1614709240000|2021-03-02 18:20:40|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.1|2246.8|39
1614709250000|2021-03-02 18:20:50|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|17
1614709260000|2021-03-02 18:21:00|2247.9|2247.6|2249.1|2248.8|2249.1|2248.8|2247.9|2247.6|31
1614709270000|2021-03-02 18:21:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.6|2248.3|29
1614709280000|2021-03-02 18:21:20|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.5|2248.2|31
1614709290000|2021-03-02 18:21:30|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|11
1614709300000|2021-03-02 18:21:40|2248|2247.7|2248|2247.7|2248.2|2247.9|2247.8|2247.5|15
1614709310000|2021-03-02 18:21:50|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2247.7|2247.4|10
1614709320000|2021-03-02 18:22:00|2247.9|2247.6|2248.6|2248.3|2248.6|2248.3|2247.9|2247.6|18
1614709330000|2021-03-02 18:22:10|2248.5|2248.2|2249|2248.7|2249|2248.7|2248.4|2248.1|16
1614709340000|2021-03-02 18:22:20|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|22
1614709350000|2021-03-02 18:22:30|2249.1|2248.8|2249|2248.7|2249.6|2249.3|2249|2248.7|21
1614709360000|2021-03-02 18:22:40|2249.1|2248.8|2249.6|2249.3|2249.6|2249.3|2249|2248.7|63
1614709370000|2021-03-02 18:22:50|2249.5|2249.2|2249.9|2249.6|2250.2|2249.9|2249.5|2249.2|101
1614709380000|2021-03-02 18:23:00|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|218
1614709390000|2021-03-02 18:23:10|2250.1|2249.8|2250.6|2250.3|2250.8|2250.5|2250.1|2249.8|125
1614709400000|2021-03-02 18:23:20|2250.3|2250|2249.5|2249.2|2250.3|2250|2249.5|2249.2|55
1614709410000|2021-03-02 18:23:30|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|12
1614709420000|2021-03-02 18:23:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1614709430000|2021-03-02 18:23:50|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|24
1614709440000|2021-03-02 18:24:00|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.6|2250.3|14
1614709450000|2021-03-02 18:24:10|2250.9|2250.6|2251.7|2251.4|2251.7|2251.4|2250.8|2250.5|45
1614709460000|2021-03-02 18:24:20|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|24
1614709470000|2021-03-02 18:24:30|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|6
1614709480000|2021-03-02 18:24:40|2251.4|2251.1|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|12
1614709490000|2021-03-02 18:24:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|4
1614709500000|2021-03-02 18:25:00|2251.3|2251|2250.8|2250.5|2251.5|2251.2|2250.8|2250.5|25
1614709510000|2021-03-02 18:25:10|2251|2250.7|2251.7|2251.4|2251.7|2251.4|2251|2250.7|20
1614709520000|2021-03-02 18:25:20|2251.5|2251.2|2251.2|2250.9|2251.7|2251.4|2251|2250.7|11
1614709530000|2021-03-02 18:25:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|17
1614709540000|2021-03-02 18:25:40|2251.2|2250.9|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|20
1614709550000|2021-03-02 18:25:50|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|14
1614709560000|2021-03-02 18:26:00|2250.4|2250.1|2249.8|2249.5|2250.4|2250.1|2249.8|2249.5|40
1614709570000|2021-03-02 18:26:10|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|13
1614709580000|2021-03-02 18:26:20|2250|2249.7|2249.1|2248.8|2250|2249.7|2249.1|2248.8|15
1614709590000|2021-03-02 18:26:30|2249.2|2248.9|2249.7|2249.4|2249.7|2249.4|2249.1|2248.8|16
1614709600000|2021-03-02 18:26:40|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.7|2249.4|14
1614709610000|2021-03-02 18:26:50|2249.9|2249.6|2249.3|2249|2249.9|2249.6|2249.3|2249|11
1614709620000|2021-03-02 18:27:00|2249.2|2248.9|2248.7|2248.4|2249.4|2249.1|2248.7|2248.4|31
1614709630000|2021-03-02 18:27:10|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|19
1614709640000|2021-03-02 18:27:20|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|22
1614709650000|2021-03-02 18:27:30|2248.9|2248.6|2248.5|2248.2|2249.1|2248.8|2248.4|2248.1|40
1614709660000|2021-03-02 18:27:40|2248.3|2248|2248.4|2248.1|2248.5|2248.2|2248.3|2248|13
1614709670000|2021-03-02 18:27:50|2248.2|2247.9|2248.3|2248|2248.3|2248|2248|2247.7|10
1614709680000|2021-03-02 18:28:00|2248.1|2247.8|2248.4|2248.1|2248.8|2248.5|2248.1|2247.8|16
1614709690000|2021-03-02 18:28:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1614709700000|2021-03-02 18:28:20|2248.5|2248.2|2248.1|2247.8|2248.5|2248.2|2248.1|2247.8|20
1614709710000|2021-03-02 18:28:30|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2248|2247.7|18
1614709720000|2021-03-02 18:28:40|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|24
1614709730000|2021-03-02 18:28:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1614709740000|2021-03-02 18:29:00|2247.9|2247.6|2248.7|2248.4|2248.7|2248.4|2247.5|2247.2|83
1614709750000|2021-03-02 18:29:10|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|19
1614709760000|2021-03-02 18:29:20|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.4|2248.1|17
1614709770000|2021-03-02 18:29:30|2248.4|2248.1|2249|2248.7|2249|2248.7|2248.4|2248.1|8
1614709780000|2021-03-02 18:29:40|2249.4|2249.1|2249.8|2249.5|2249.9|2249.6|2249.3|2249|21
1614709790000|2021-03-02 18:29:50|2250.3|2250|2250.3|2250|2250.3|2250|2250|2249.7|19
1614709800000|2021-03-02 18:30:00|2250.4|2250.1|2249.9|2249.6|2250.4|2250.1|2249.5|2249.2|31
1614709810000|2021-03-02 18:30:10|2250|2249.7|2250.6|2250.3|2250.6|2250.3|2250|2249.7|23
1614709820000|2021-03-02 18:30:20|2250.7|2250.4|2252.8|2252.5|2252.9|2252.6|2250.7|2250.4|116
1614709830000|2021-03-02 18:30:30|2252.9|2252.6|2252.7|2252.4|2253.2|2252.9|2252.7|2252.4|29
1614709840000|2021-03-02 18:30:40|2252.5|2252.2|2253.1|2252.8|2253.1|2252.8|2252.4|2252.1|32
1614709850000|2021-03-02 18:30:50|2253|2252.7|2252.9|2252.6|2253.3|2253|2252.8|2252.5|78
1614709860000|2021-03-02 18:31:00|2253|2252.7|2252.7|2252.4|2253.2|2252.9|2252.7|2252.4|53
1614709870000|2021-03-02 18:31:10|2253|2252.7|2253|2252.7|2253.5|2253.2|2253|2252.7|35
1614709880000|2021-03-02 18:31:20|2252.9|2252.6|2252.3|2252|2252.9|2252.6|2252.1|2251.8|48
1614709890000|2021-03-02 18:31:30|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2251.8|2251.5|23
1614709900000|2021-03-02 18:31:40|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|37
1614709910000|2021-03-02 18:31:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|8
1614709920000|2021-03-02 18:32:00|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.2|2251.9|44
1614709930000|2021-03-02 18:32:10|2252.4|2252.1|2252.9|2252.6|2252.9|2252.6|2252.4|2252.1|19
1614709940000|2021-03-02 18:32:20|2252.8|2252.5|2252.1|2251.8|2252.9|2252.6|2252.1|2251.8|29
1614709950000|2021-03-02 18:32:30|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|13
1614709960000|2021-03-02 18:32:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|22
1614709970000|2021-03-02 18:32:50|2251.9|2251.6|2251.2|2250.9|2251.9|2251.6|2251.2|2250.9|8
1614709980000|2021-03-02 18:33:00|2251.1|2250.8|2251.7|2251.4|2251.7|2251.4|2251.1|2250.8|31
1614709990000|2021-03-02 18:33:10|2251.8|2251.5|2251|2250.7|2252|2251.7|2251|2250.7|19
1614710000000|2021-03-02 18:33:20|2251.2|2250.9|2250.7|2250.4|2251.2|2250.9|2250.4|2250.1|44
1614710010000|2021-03-02 18:33:30|2250.5|2250.2|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|24
1614710020000|2021-03-02 18:33:40|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|16
1614710030000|2021-03-02 18:33:50|2250.8|2250.5|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|9
1614710040000|2021-03-02 18:34:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|3
1614710050000|2021-03-02 18:34:10|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|8
1614710060000|2021-03-02 18:34:20|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|8
1614710070000|2021-03-02 18:34:30|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.8|2250.5|19
1614710080000|2021-03-02 18:34:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|2
1614710090000|2021-03-02 18:34:50|2251.2|2250.9|2251.3|2251|2251.5|2251.2|2251.2|2250.9|13
1614710100000|2021-03-02 18:35:00|2251.5|2251.2|2251.6|2251.3|2251.8|2251.5|2251.4|2251.1|37
1614710110000|2021-03-02 18:35:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.1|2250.8|11
1614710120000|2021-03-02 18:35:20|2251.1|2250.8|2252.2|2251.9|2252.2|2251.9|2250.9|2250.6|19
1614710130000|2021-03-02 18:35:30|2252.1|2251.8|2252.1|2251.8|2252.6|2252.3|2252|2251.7|26
1614710140000|2021-03-02 18:35:40|2252.2|2251.9|2253|2252.7|2253|2252.7|2252.1|2251.8|36
1614710150000|2021-03-02 18:35:50|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2252.7|2252.4|16
1614710160000|2021-03-02 18:36:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|7
1614710170000|2021-03-02 18:36:10|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|39
1614710180000|2021-03-02 18:36:20|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|9
1614710190000|2021-03-02 18:36:30|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|45
1614710200000|2021-03-02 18:36:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.4|2252.1|37
1614710210000|2021-03-02 18:36:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|10
1614710220000|2021-03-02 18:37:00|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|20
1614710230000|2021-03-02 18:37:10|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|14
1614710240000|2021-03-02 18:37:20|2252.4|2252.1|2251.8|2251.5|2252.5|2252.2|2251.8|2251.5|26
1614710250000|2021-03-02 18:37:30|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|9
1614710260000|2021-03-02 18:37:40|2251.7|2251.4|2251.7|2251.4|2252|2251.7|2251.6|2251.3|31
1614710270000|2021-03-02 18:37:50|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|21
1614710280000|2021-03-02 18:38:00|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|8
1614710290000|2021-03-02 18:38:10|2252.4|2252.1|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|47
1614710300000|2021-03-02 18:38:20|2252.5|2252.2|2253|2252.7|2253|2252.7|2252.5|2252.2|57
1614710310000|2021-03-02 18:38:30|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.1|2252.8|69
1614710320000|2021-03-02 18:38:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|18
1614710330000|2021-03-02 18:38:50|2253.3|2253|2252.8|2252.5|2253.3|2253|2252.8|2252.5|42
1614710340000|2021-03-02 18:39:00|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.8|2252.5|58
1614710350000|2021-03-02 18:39:10|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.5|2252.2|26
1614710360000|2021-03-02 18:39:20|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|17
1614710370000|2021-03-02 18:39:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.3|2253|24
1614710380000|2021-03-02 18:39:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|12
1614710390000|2021-03-02 18:39:50|2254|2253.7|2253.3|2253|2254|2253.7|2253.2|2252.9|41
1614710400000|2021-03-02 18:40:00|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|15
1614710410000|2021-03-02 18:40:10|2253.2|2252.9|2252.5|2252.2|2253.4|2253.1|2251.2|2250.9|420
1614710420000|2021-03-02 18:40:20|2252.4|2252.1|2252.7|2252.4|2253|2252.7|2252.4|2252.1|62
1614710430000|2021-03-02 18:40:30|2252.9|2252.6|2252.6|2252.3|2253.2|2252.9|2252.4|2252.1|37
1614710440000|2021-03-02 18:40:40|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|15
1614710450000|2021-03-02 18:40:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|17
1614710460000|2021-03-02 18:41:00|2252.2|2251.9|2251.8|2251.5|2252.2|2251.9|2251.5|2251.2|23
1614710470000|2021-03-02 18:41:10|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|24
1614710480000|2021-03-02 18:41:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|13
1614710490000|2021-03-02 18:41:30|2252.2|2251.9|2252.3|2252|2252.3|2252|2252|2251.7|25
1614710500000|2021-03-02 18:41:40|2252.5|2252.2|2253|2252.7|2253|2252.7|2252.5|2252.2|17
1614710510000|2021-03-02 18:41:50|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.7|2252.4|17
1614710520000|2021-03-02 18:42:00|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.2|2251.9|3
1614710530000|2021-03-02 18:42:10|2252.2|2251.9|2251.3|2251|2252.2|2251.9|2251.3|2251|37
1614710540000|2021-03-02 18:42:20|2251.4|2251.1|2251.7|2251.4|2252|2251.7|2251.4|2251.1|23
1614710550000|2021-03-02 18:42:30|||||||||1
1614710560000|2021-03-02 18:42:40|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|8
1614710570000|2021-03-02 18:42:50|2251.6|2251.3|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|36
1614710580000|2021-03-02 18:43:00|2252|2251.7|2251.1|2250.8|2252|2251.7|2251.1|2250.8|17
1614710590000|2021-03-02 18:43:10|2251.2|2250.9|2251.3|2251|2251.5|2251.2|2251.2|2250.9|14
1614710600000|2021-03-02 18:43:20|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|18
1614710610000|2021-03-02 18:43:30|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|16
1614710620000|2021-03-02 18:43:40|2251.8|2251.5|2251.1|2250.8|2252.1|2251.8|2251.1|2250.8|70
1614710630000|2021-03-02 18:43:50|2251.3|2251|2251.2|2250.9|2251.3|2251|2250.9|2250.6|15
1614710640000|2021-03-02 18:44:00|2251.5|2251.2|2251.8|2251.5|2252.2|2251.9|2251.5|2251.2|22
1614710650000|2021-03-02 18:44:10|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|12
1614710660000|2021-03-02 18:44:20|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|28
1614710670000|2021-03-02 18:44:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|9
1614710680000|2021-03-02 18:44:40|2251.3|2251|2250.8|2250.5|2251.5|2251.2|2250.8|2250.5|12
1614710690000|2021-03-02 18:44:50|2251|2250.7|2250.6|2250.3|2251.1|2250.8|2250.6|2250.3|29
1614710700000|2021-03-02 18:45:00|2250.7|2250.4|2250|2249.7|2250.8|2250.5|2250|2249.7|72
1614710710000|2021-03-02 18:45:10|2249.8|2249.5|2250.4|2250.1|2250.4|2250.1|2249.6|2249.3|57
1614710720000|2021-03-02 18:45:20|2250.6|2250.3|2251.5|2251.2|2251.5|2251.2|2250.5|2250.2|83
1614710730000|2021-03-02 18:45:30|2251.2|2250.9|2251.9|2251.6|2251.9|2251.6|2251.2|2250.9|28
1614710740000|2021-03-02 18:45:40|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.6|2251.3|45
1614710750000|2021-03-02 18:45:50|2251.9|2251.6|2252|2251.7|2252.3|2252|2251.7|2251.4|117
1614710760000|2021-03-02 18:46:00|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.6|2251.3|225
1614710770000|2021-03-02 18:46:10|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|127
1614710780000|2021-03-02 18:46:20|2251.5|2251.2|2251.8|2251.5|2252.2|2251.9|2251.5|2251.2|32
1614710790000|2021-03-02 18:46:30|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.4|2251.1|28
1614710800000|2021-03-02 18:46:40|2252|2251.7|2252.4|2252.1|2252.5|2252.2|2252|2251.7|24
1614710810000|2021-03-02 18:46:50|2252.3|2252|2252.3|2252|2252.5|2252.2|2251.9|2251.6|32
1614710820000|2021-03-02 18:47:00|2252.4|2252.1|2253.2|2252.9|2253.2|2252.9|2252.4|2252.1|34
1614710830000|2021-03-02 18:47:10|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|26
1614710840000|2021-03-02 18:47:20|2252.7|2252.4|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|14
1614710850000|2021-03-02 18:47:30|2252.7|2252.4|2253.3|2253|2253.3|2253|2252.6|2252.3|38
1614710860000|2021-03-02 18:47:40|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|25
1614710870000|2021-03-02 18:47:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|4
1614710880000|2021-03-02 18:48:00|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|21
1614710890000|2021-03-02 18:48:10|2253.3|2253|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|11
1614710900000|2021-03-02 18:48:20|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|5
1614710910000|2021-03-02 18:48:30|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|9
1614710920000|2021-03-02 18:48:40|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|14
1614710930000|2021-03-02 18:48:50|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|7
1614710940000|2021-03-02 18:49:00|2253.7|2253.4|2253.4|2253.1|2253.9|2253.6|2253.4|2253.1|33
1614710950000|2021-03-02 18:49:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|32
1614710960000|2021-03-02 18:49:20|2253.5|2253.2|2253.9|2253.6|2254|2253.7|2253.5|2253.2|13
1614710970000|2021-03-02 18:49:30|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|8
1614710980000|2021-03-02 18:49:40|2253.6|2253.3|2253.1|2252.8|2253.6|2253.3|2252.9|2252.6|26
1614710990000|2021-03-02 18:49:50|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|11
1614711000000|2021-03-02 18:50:00|2252.9|2252.6|2253.5|2253.2|2253.5|2253.2|2252.7|2252.4|35
1614711010000|2021-03-02 18:50:10|2253.2|2252.9|2253.3|2253|2253.5|2253.2|2253.2|2252.9|9
1614711020000|2021-03-02 18:50:20|2253.2|2252.9|2252.4|2252.1|2253.2|2252.9|2252.4|2252.1|20
1614711030000|2021-03-02 18:50:30|2252.2|2251.9|2252.8|2252.5|2252.9|2252.6|2252.2|2251.9|19
1614711040000|2021-03-02 18:50:40|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|12
1614711050000|2021-03-02 18:50:50|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|10
1614711060000|2021-03-02 18:51:00|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.3|2253|27
1614711070000|2021-03-02 18:51:10|2253.6|2253.3|2254.4|2254.1|2254.5|2254.2|2253.6|2253.3|72
1614711080000|2021-03-02 18:51:20|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|19
1614711090000|2021-03-02 18:51:30|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|23
1614711100000|2021-03-02 18:51:40|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|7
1614711110000|2021-03-02 18:51:50|2254.5|2254.2|2254.6|2254.3|2254.8|2254.5|2254.3|2254|42
1614711120000|2021-03-02 18:52:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.3|2254|70
1614711130000|2021-03-02 18:52:10|2254.6|2254.3|2253.3|2253|2254.6|2254.3|2253.3|2253|52
1614711140000|2021-03-02 18:52:20|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.1|2252.8|14
1614711150000|2021-03-02 18:52:30|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.3|2253|12
1614711160000|2021-03-02 18:52:40|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|18
1614711170000|2021-03-02 18:52:50|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|8
1614711180000|2021-03-02 18:53:00|2253.1|2252.8|2252.3|2252|2253.1|2252.8|2252|2251.7|19
1614711190000|2021-03-02 18:53:10|2251.9|2251.6|2252.3|2252|2252.4|2252.1|2251.7|2251.4|91
1614711200000|2021-03-02 18:53:20|2252.1|2251.8|2252.6|2252.3|2252.7|2252.4|2252.1|2251.8|103
1614711210000|2021-03-02 18:53:30|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|14
1614711220000|2021-03-02 18:53:40|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.7|2252.4|18
1614711230000|2021-03-02 18:53:50|2252.6|2252.3|2252|2251.7|2252.9|2252.6|2251.8|2251.5|40
1614711240000|2021-03-02 18:54:00|2252.1|2251.8|2251.9|2251.6|2252.5|2252.2|2251.9|2251.6|23
1614711250000|2021-03-02 18:54:10|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|16
1614711260000|2021-03-02 18:54:20|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|15
1614711270000|2021-03-02 18:54:30|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|11
1614711280000|2021-03-02 18:54:40|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|8
1614711290000|2021-03-02 18:54:50|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|9
1614711300000|2021-03-02 18:55:00|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|13
1614711310000|2021-03-02 18:55:10|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.4|2252.1|20
1614711320000|2021-03-02 18:55:20|2252.6|2252.3|2253.2|2252.9|2253.2|2252.9|2252.6|2252.3|17
1614711330000|2021-03-02 18:55:30|2253|2252.7|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|19
1614711340000|2021-03-02 18:55:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|7
1614711350000|2021-03-02 18:55:50|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|5
1614711360000|2021-03-02 18:56:00|2253.4|2253.1|2253.3|2253|2253.7|2253.4|2253.3|2253|25
1614711370000|2021-03-02 18:56:10|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|4
1614711380000|2021-03-02 18:56:20|2253.3|2253|2253|2252.7|2253.3|2253|2253|2252.7|5
1614711390000|2021-03-02 18:56:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1614711400000|2021-03-02 18:56:40|2253|2252.7|2253.1|2252.8|2253.3|2253|2252.9|2252.6|18
1614711410000|2021-03-02 18:56:50|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|6
1614711420000|2021-03-02 18:57:00|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|17
1614711430000|2021-03-02 18:57:10|2252.5|2252.2|2252.8|2252.5|2253.1|2252.8|2252.5|2252.2|24
1614711440000|2021-03-02 18:57:20|2252.7|2252.4|2252.2|2251.9|2252.8|2252.5|2252.2|2251.9|29
1614711450000|2021-03-02 18:57:30|2252.4|2252.1|2251.9|2251.6|2252.4|2252.1|2251.7|2251.4|21
1614711460000|2021-03-02 18:57:40|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|15
1614711470000|2021-03-02 18:57:50|2252.7|2252.4|2252.1|2251.8|2252.7|2252.4|2252.1|2251.8|70
1614711480000|2021-03-02 18:58:00|2252.3|2252|2252.4|2252.1|2253.1|2252.8|2252.3|2252|34
1614711490000|2021-03-02 18:58:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|5
1614711500000|2021-03-02 18:58:20|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|107
1614711510000|2021-03-02 18:58:30|2252.3|2252|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|43
1614711520000|2021-03-02 18:58:40|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|97
1614711530000|2021-03-02 18:58:50|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.9|2251.6|18
1614711540000|2021-03-02 18:59:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.6|2251.3|18
1614711550000|2021-03-02 18:59:10|2252.2|2251.9|2251.8|2251.5|2252.3|2252|2251.5|2251.2|64
1614711560000|2021-03-02 18:59:20|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|8
1614711570000|2021-03-02 18:59:30|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|11
1614711580000|2021-03-02 18:59:40|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|22
1614711590000|2021-03-02 18:59:50|2251.4|2251.1|2252|2251.7|2252.1|2251.8|2251.2|2250.9|26
1614711600000|2021-03-02 19:00:00|2252.2|2251.9|2253.4|2253.1|2253.6|2253.3|2251.9|2251.6|64
1614711610000|2021-03-02 19:00:10|2253.2|2252.9|2253.8|2253.5|2254|2253.7|2253|2252.7|208
1614711620000|2021-03-02 19:00:20|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.5|2253.2|68
1614711630000|2021-03-02 19:00:30|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.5|2253.2|32
1614711640000|2021-03-02 19:00:40|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|20
1614711650000|2021-03-02 19:00:50|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|28
1614711660000|2021-03-02 19:01:00|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.2|2252.9|65
1614711670000|2021-03-02 19:01:10|2253.9|2253.6|2253.6|2253.3|2254|2253.7|2253.6|2253.3|16
1614711680000|2021-03-02 19:01:20|2253.5|2253.2|2253.4|2253.1|2253.7|2253.4|2253.3|2253|23
1614711690000|2021-03-02 19:01:30|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2252.7|2252.4|45
1614711700000|2021-03-02 19:01:40|2253.5|2253.2|2253.8|2253.5|2254.2|2253.9|2253.5|2253.2|24
1614711710000|2021-03-02 19:01:50|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|17
1614711720000|2021-03-02 19:02:00|2253.1|2252.8|2252.5|2252.2|2253.1|2252.8|2252.3|2252|55
1614711730000|2021-03-02 19:02:10|2252.8|2252.5|2252.8|2252.5|2253|2252.7|2252.5|2252.2|18
1614711740000|2021-03-02 19:02:20|2252.5|2252.2|2253|2252.7|2253|2252.7|2252.4|2252.1|25
1614711750000|2021-03-02 19:02:30|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2253.1|2252.8|18
1614711760000|2021-03-02 19:02:40|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2252.9|2252.6|22
1614711770000|2021-03-02 19:02:50|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|23
1614711780000|2021-03-02 19:03:00|2253.8|2253.5|2252.1|2251.8|2253.9|2253.6|2252.1|2251.8|47
1614711790000|2021-03-02 19:03:10|2252.2|2251.9|2253.1|2252.8|2253.4|2253.1|2252.2|2251.9|89
1614711800000|2021-03-02 19:03:20|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|15
1614711810000|2021-03-02 19:03:30|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|37
1614711820000|2021-03-02 19:03:40|2252.7|2252.4|2252.8|2252.5|2253.3|2253|2252.7|2252.4|7
1614711830000|2021-03-02 19:03:50|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|4
1614711840000|2021-03-02 19:04:00|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|31
1614711850000|2021-03-02 19:04:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|126
1614711860000|2021-03-02 19:04:20|2252.1|2251.8|2251.7|2251.4|2252.1|2251.8|2251.5|2251.2|18
1614711870000|2021-03-02 19:04:30|2251.6|2251.3|2251.9|2251.6|2252.2|2251.9|2251.6|2251.3|32
1614711880000|2021-03-02 19:04:40|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|4
1614711890000|2021-03-02 19:04:50|2251.8|2251.5|2252.3|2252|2252.3|2252|2251.8|2251.5|44
1614711900000|2021-03-02 19:05:00|2252.6|2252.3|2252|2251.7|2252.7|2252.4|2252|2251.7|25
1614711910000|2021-03-02 19:05:10|2251.9|2251.6|2251.3|2251|2251.9|2251.6|2250.9|2250.6|135
1614711920000|2021-03-02 19:05:20|2251.5|2251.2|2252.6|2252.3|2252.6|2252.3|2251.5|2251.2|30
1614711930000|2021-03-02 19:05:30|2252.3|2252|2252.8|2252.5|2252.8|2252.5|2252.1|2251.8|25
1614711940000|2021-03-02 19:05:40|2253|2252.7|2252.4|2252.1|2253|2252.7|2252.4|2252.1|6
1614711950000|2021-03-02 19:05:50|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|4
1614711960000|2021-03-02 19:06:00|2251.8|2251.5|2250.7|2250.4|2251.8|2251.5|2250.7|2250.4|55
1614711970000|2021-03-02 19:06:10|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|44
1614711980000|2021-03-02 19:06:20|2250.7|2250.4|2250.1|2249.8|2250.9|2250.6|2250.1|2249.8|30
1614711990000|2021-03-02 19:06:30|2250.2|2249.9|2250.4|2250.1|2250.9|2250.6|2250.2|2249.9|30
1614712000000|2021-03-02 19:06:40|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|8
1614712010000|2021-03-02 19:06:50|2249.7|2249.4|2249|2248.7|2249.7|2249.4|2249|2248.7|25
1614712020000|2021-03-02 19:07:00|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.5|2248.2|92
1614712030000|2021-03-02 19:07:10|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.6|2248.3|15
1614712040000|2021-03-02 19:07:20|2249.3|2249|2248.8|2248.5|2249.4|2249.1|2248.8|2248.5|29
1614712050000|2021-03-02 19:07:30|2248.6|2248.3|2248.8|2248.5|2249|2248.7|2248.6|2248.3|27
1614712060000|2021-03-02 19:07:40|2248.4|2248.1|2247.8|2247.5|2248.4|2248.1|2247.5|2247.2|25
1614712070000|2021-03-02 19:07:50|2247.6|2247.3|2246.8|2246.5|2247.8|2247.5|2246.8|2246.5|73
1614712080000|2021-03-02 19:08:00|2246.9|2246.6|2245.9|2245.6|2247.1|2246.8|2245.9|2245.6|258
1614712090000|2021-03-02 19:08:10|2246|2245.7|2245.8|2245.5|2246.6|2246.3|2245.6|2245.3|219
1614712100000|2021-03-02 19:08:20|2245.9|2245.6|2245.3|2245|2245.9|2245.6|2245.1|2244.8|53
1614712110000|2021-03-02 19:08:30|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.5|2244.2|152
1614712120000|2021-03-02 19:08:40|2245|2244.7|2244.9|2244.6|2245.3|2245|2244.7|2244.4|58
1614712130000|2021-03-02 19:08:50|2244.8|2244.5|2245.6|2245.3|2245.6|2245.3|2244.3|2244|98
1614712140000|2021-03-02 19:09:00|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.1|2244.8|32
1614712150000|2021-03-02 19:09:10|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.4|2245.1|25
1614712160000|2021-03-02 19:09:20|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|29
1614712170000|2021-03-02 19:09:30|2246.3|2246|2245.6|2245.3|2246.3|2246|2245.6|2245.3|32
1614712180000|2021-03-02 19:09:40|2245.7|2245.4|2245.3|2245|2245.8|2245.5|2245.1|2244.8|37
1614712190000|2021-03-02 19:09:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.4|2244.1|47
1614712200000|2021-03-02 19:10:00|2244.7|2244.4|2244.4|2244.1|2245.3|2245|2244.4|2244.1|45
1614712210000|2021-03-02 19:10:10|2244.5|2244.2|2245.2|2244.9|2245.2|2244.9|2244.5|2244.2|66
1614712220000|2021-03-02 19:10:20|2245.4|2245.1|2245.6|2245.3|2246|2245.7|2245.3|2245|28
1614712230000|2021-03-02 19:10:30|2245.4|2245.1|2244.5|2244.2|2245.5|2245.2|2244.5|2244.2|35
1614712240000|2021-03-02 19:10:40|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2243.7|2243.4|107
1614712250000|2021-03-02 19:10:50|2244.1|2243.8|2244.6|2244.3|2244.8|2244.5|2244|2243.7|19
1614712260000|2021-03-02 19:11:00|2244.5|2244.2|2243.7|2243.4|2244.9|2244.6|2243.7|2243.4|26
1614712270000|2021-03-02 19:11:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243|2242.7|28
1614712280000|2021-03-02 19:11:20|2243.4|2243.1|2243.2|2242.9|2243.8|2243.5|2243|2242.7|76
1614712290000|2021-03-02 19:11:30|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2242.9|2242.6|56
1614712300000|2021-03-02 19:11:40|2243.8|2243.5|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|41
1614712310000|2021-03-02 19:11:50|2243.7|2243.4|2243.2|2242.9|2243.8|2243.5|2243.2|2242.9|35
1614712320000|2021-03-02 19:12:00|2243|2242.7|2242.4|2242.1|2243|2242.7|2242.3|2242|65
1614712330000|2021-03-02 19:12:10|2242.5|2242.2|2242.8|2242.5|2243.2|2242.9|2242.5|2242.2|37
1614712340000|2021-03-02 19:12:20|2242.7|2242.4|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|15
1614712350000|2021-03-02 19:12:30|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|26
1614712360000|2021-03-02 19:12:40|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|26
1614712370000|2021-03-02 19:12:50|2242.7|2242.4|2243.3|2243|2243.3|2243|2242.7|2242.4|64
1614712380000|2021-03-02 19:13:00|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.2|2242.9|57
1614712390000|2021-03-02 19:13:10|2243.5|2243.2|2243.6|2243.3|2243.8|2243.5|2243.3|2243|30
1614712400000|2021-03-02 19:13:20|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243|2242.7|21
1614712410000|2021-03-02 19:13:30|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|49
1614712420000|2021-03-02 19:13:40|2243|2242.7|2243.5|2243.2|2243.6|2243.3|2242.7|2242.4|40
1614712430000|2021-03-02 19:13:50|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.3|2243|19
1614712440000|2021-03-02 19:14:00|2243.2|2242.9|2242.6|2242.3|2243.8|2243.5|2242.6|2242.3|320
1614712450000|2021-03-02 19:14:10|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.1|2241.8|71
1614712460000|2021-03-02 19:14:20|2242.2|2241.9|2243.3|2243|2243.3|2243|2242.1|2241.8|16
1614712470000|2021-03-02 19:14:30|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|14
1614712480000|2021-03-02 19:14:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243|2242.7|15
1614712490000|2021-03-02 19:14:50|2243.2|2242.9|2242.5|2242.2|2243.2|2242.9|2242.5|2242.2|23
1614712500000|2021-03-02 19:15:00|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2241.8|2241.5|134
1614712510000|2021-03-02 19:15:10|2243|2242.7|2243|2242.7|2243.3|2243|2242.9|2242.6|64
1614712520000|2021-03-02 19:15:20|2242.8|2242.5|2242.3|2242|2242.8|2242.5|2242.1|2241.8|20
1614712530000|2021-03-02 19:15:30|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.9|2241.6|42
1614712540000|2021-03-02 19:15:40|2242.2|2241.9|2242|2241.7|2242.4|2242.1|2241.9|2241.6|45
1614712550000|2021-03-02 19:15:50|2241.8|2241.5|2242.3|2242|2242.3|2242|2241.8|2241.5|23
1614712560000|2021-03-02 19:16:00|2242|2241.7|2241.5|2241.2|2242.1|2241.8|2241.4|2241.1|80
1614712570000|2021-03-02 19:16:10|2241.4|2241.1|2241|2240.7|2241.5|2241.2|2240.9|2240.6|97
1614712580000|2021-03-02 19:16:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|72
1614712590000|2021-03-02 19:16:30|2240.7|2240.4|2240|2239.7|2240.7|2240.4|2240|2239.7|181
1614712600000|2021-03-02 19:16:40|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.5|2239.2|99
1614712610000|2021-03-02 19:16:50|2239.6|2239.3|2238.4|2238.1|2240|2239.7|2238.3|2238|88
1614712620000|2021-03-02 19:17:00|2238.5|2238.2|2238.6|2238.3|2238.9|2238.6|2238.4|2238.1|69
1614712630000|2021-03-02 19:17:10|2238.9|2238.6|2238.7|2238.4|2239.3|2239|2238.5|2238.2|47
1614712640000|2021-03-02 19:17:20|2238.5|2238.2|2238.6|2238.3|2238.9|2238.6|2238.5|2238.2|15
1614712650000|2021-03-02 19:17:30|2238.8|2238.5|2237.8|2237.5|2238.8|2238.5|2237.7|2237.4|66
1614712660000|2021-03-02 19:17:40|2238|2237.7|2238.4|2238.1|2238.5|2238.2|2237.3|2237|149
1614712670000|2021-03-02 19:17:50|2238.3|2238|2238.2|2237.9|2238.5|2238.2|2238.1|2237.8|22
1614712680000|2021-03-02 19:18:00|2238.1|2237.8|2238.4|2238.1|2238.5|2238.2|2238|2237.7|25
1614712690000|2021-03-02 19:18:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2237.7|2237.4|17
1614712700000|2021-03-02 19:18:20|2238|2237.7|2238.9|2238.6|2239|2238.7|2237.9|2237.6|52
1614712710000|2021-03-02 19:18:30|2239|2238.7|2237.9|2237.6|2239|2238.7|2237.9|2237.6|86
1614712720000|2021-03-02 19:18:40|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.3|2237|37
1614712730000|2021-03-02 19:18:50|2237.8|2237.5|2238|2237.7|2238.2|2237.9|2237.7|2237.4|26
1614712740000|2021-03-02 19:19:00|2238.1|2237.8|2238.8|2238.5|2238.8|2238.5|2237.9|2237.6|39
1614712750000|2021-03-02 19:19:10|2239.2|2238.9|2239.8|2239.5|2240.1|2239.8|2239.2|2238.9|50
1614712760000|2021-03-02 19:19:20|2239.5|2239.2|2239.5|2239.2|2239.8|2239.5|2239.3|2239|47
1614712770000|2021-03-02 19:19:30|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|6
1614712780000|2021-03-02 19:19:40|2239.6|2239.3|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|9
1614712790000|2021-03-02 19:19:50|2239.7|2239.4|2239.9|2239.6|2240.2|2239.9|2239.7|2239.4|37
1614712800000|2021-03-02 19:20:00|2239.8|2239.5|2240.9|2240.6|2240.9|2240.6|2239.8|2239.5|173
1614712810000|2021-03-02 19:20:10|2241|2240.7|2240.6|2240.3|2241.2|2240.9|2240.6|2240.3|87
1614712820000|2021-03-02 19:20:20|2240.5|2240.2|2241|2240.7|2241.2|2240.9|2240.4|2240.1|23
1614712830000|2021-03-02 19:20:30|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|21
1614712840000|2021-03-02 19:20:40|2241.4|2241.1|2241.3|2241|2241.8|2241.5|2241.1|2240.8|27
1614712850000|2021-03-02 19:20:50|2241.5|2241.2|2243.5|2243.2|2243.5|2243.2|2241.5|2241.2|73
1614712860000|2021-03-02 19:21:00|2243.2|2242.9|2243|2242.7|2243.7|2243.4|2242.8|2242.5|63
1614712870000|2021-03-02 19:21:10|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2242.6|2242.3|50
1614712880000|2021-03-02 19:21:20|2243.7|2243.4|2245.4|2245.1|2245.5|2245.2|2243.7|2243.4|65
1614712890000|2021-03-02 19:21:30|2245.5|2245.2|2244.9|2244.6|2246|2245.7|2244.9|2244.6|44
1614712900000|2021-03-02 19:21:40|2245.1|2244.8|2244.5|2244.2|2245.1|2244.8|2244.2|2243.9|27
1614712910000|2021-03-02 19:21:50|2244.3|2244|2243.6|2243.3|2244.3|2244|2243.5|2243.2|34
1614712920000|2021-03-02 19:22:00|2243.8|2243.5|2244.2|2243.9|2244.3|2244|2243.4|2243.1|60
1614712930000|2021-03-02 19:22:10|2244.3|2244|2245.5|2245.2|2245.7|2245.4|2244.3|2244|41
1614712940000|2021-03-02 19:22:20|2245.7|2245.4|2245.1|2244.8|2245.8|2245.5|2245.1|2244.8|32
1614712950000|2021-03-02 19:22:30|2245|2244.7|2245.8|2245.5|2246|2245.7|2244.8|2244.5|35
1614712960000|2021-03-02 19:22:40|2245.9|2245.6|2245.8|2245.5|2246.7|2246.4|2245.8|2245.5|43
1614712970000|2021-03-02 19:22:50|2245.7|2245.4|2246|2245.7|2246.1|2245.8|2245.4|2245.1|36
1614712980000|2021-03-02 19:23:00|2246.3|2246|2246.8|2246.5|2246.9|2246.6|2246.1|2245.8|40
1614712990000|2021-03-02 19:23:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|16
1614713000000|2021-03-02 19:23:20|2246.2|2245.9|2246.7|2246.4|2246.8|2246.5|2246.1|2245.8|32
1614713010000|2021-03-02 19:23:30|2246.8|2246.5|2246.1|2245.8|2246.8|2246.5|2246.1|2245.8|33
1614713020000|2021-03-02 19:23:40|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|24
1614713030000|2021-03-02 19:23:50|2246.1|2245.8|2246.7|2246.4|2246.7|2246.4|2246.1|2245.8|11
1614713040000|2021-03-02 19:24:00|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.2|2245.9|16
1614713050000|2021-03-02 19:24:10|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|11
1614713060000|2021-03-02 19:24:20|2246.9|2246.6|2247|2246.7|2247.2|2246.9|2246.9|2246.6|19
1614713070000|2021-03-02 19:24:30|2247.2|2246.9|2247.3|2247|2247.5|2247.2|2247|2246.7|22
1614713080000|2021-03-02 19:24:40|2247.4|2247.1|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|15
1614713090000|2021-03-02 19:24:50|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|4
1614713100000|2021-03-02 19:25:00|2247.1|2246.8|2246.4|2246.1|2247.3|2247|2246.4|2246.1|36
1614713110000|2021-03-02 19:25:10|2246.5|2246.2|2246.4|2246.1|2247|2246.7|2246.4|2246.1|39
1614713120000|2021-03-02 19:25:20|2246.2|2245.9|2244.4|2244.1|2246.2|2245.9|2244.2|2243.9|33
1614713130000|2021-03-02 19:25:30|2244.6|2244.3|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|36
1614713140000|2021-03-02 19:25:40|2244.8|2244.5|2245.2|2244.9|2245.2|2244.9|2244.5|2244.2|12
1614713150000|2021-03-02 19:25:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|19
1614713160000|2021-03-02 19:26:00|2244.7|2244.4|2243.6|2243.3|2244.7|2244.4|2243.6|2243.3|19
1614713170000|2021-03-02 19:26:10|2243.7|2243.4|2243.4|2243.1|2243.8|2243.5|2243.3|2243|50
1614713180000|2021-03-02 19:26:20|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.1|2242.8|30
1614713190000|2021-03-02 19:26:30|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|44
1614713200000|2021-03-02 19:26:40|2243.1|2242.8|2244.5|2244.2|2244.5|2244.2|2243.1|2242.8|56
1614713210000|2021-03-02 19:26:50|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2243.9|2243.6|18
1614713220000|2021-03-02 19:27:00|2244.5|2244.2|2245.3|2245|2245.5|2245.2|2244.5|2244.2|22
1614713230000|2021-03-02 19:27:10|2245.2|2244.9|2244.6|2244.3|2245.4|2245.1|2244.3|2244|40
1614713240000|2021-03-02 19:27:20|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|12
1614713250000|2021-03-02 19:27:30|2245.1|2244.8|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|12
1614713260000|2021-03-02 19:27:40|2244.9|2244.6|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|34
1614713270000|2021-03-02 19:27:50|2244.5|2244.2|2243.7|2243.4|2244.6|2244.3|2243.7|2243.4|24
1614713280000|2021-03-02 19:28:00|2243.9|2243.6|2242.7|2242.4|2243.9|2243.6|2242.7|2242.4|28
1614713290000|2021-03-02 19:28:10|2242.4|2242.1|2241.9|2241.6|2242.6|2242.3|2241.9|2241.6|34
1614713300000|2021-03-02 19:28:20|2241.7|2241.4|2242.2|2241.9|2242.4|2242.1|2241.7|2241.4|25
1614713310000|2021-03-02 19:28:30|2242.6|2242.3|2242.3|2242|2243.4|2243.1|2242.3|2242|29
1614713320000|2021-03-02 19:28:40|2242|2241.7|2242.3|2242|2242.3|2242|2241.7|2241.4|32
1614713330000|2021-03-02 19:28:50|2242.1|2241.8|2241.5|2241.2|2242.1|2241.8|2241.5|2241.2|70
1614713340000|2021-03-02 19:29:00|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.3|2241|69
1614713350000|2021-03-02 19:29:10|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|24
1614713360000|2021-03-02 19:29:20|2241.4|2241.1|2241.4|2241.1|2241.9|2241.6|2241.2|2240.9|21
1614713370000|2021-03-02 19:29:30|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2240.8|2240.5|33
1614713380000|2021-03-02 19:29:40|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.6|2240.3|17
1614713390000|2021-03-02 19:29:50|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|35
1614713400000|2021-03-02 19:30:00|2240.8|2240.5|2241.5|2241.2|2241.7|2241.4|2240.8|2240.5|50
1614713410000|2021-03-02 19:30:10|2241.4|2241.1|2242.3|2242|2242.3|2242|2241.1|2240.8|62
1614713420000|2021-03-02 19:30:20|2242.4|2242.1|2242.5|2242.2|2243.1|2242.8|2242.4|2242.1|38
1614713430000|2021-03-02 19:30:30|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|24
1614713440000|2021-03-02 19:30:40|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.9|2242.6|15
1614713450000|2021-03-02 19:30:50|2243.2|2242.9|2242.6|2242.3|2243.3|2243|2242.6|2242.3|31
1614713460000|2021-03-02 19:31:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|31
1614713470000|2021-03-02 19:31:10|2242.3|2242|2243|2242.7|2243|2242.7|2242.3|2242|57
1614713480000|2021-03-02 19:31:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|11
1614713490000|2021-03-02 19:31:30|2243.4|2243.1|2243.6|2243.3|2243.8|2243.5|2243.3|2243|36
1614713500000|2021-03-02 19:31:40|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|13
1614713510000|2021-03-02 19:31:50|2243|2242.7|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|17
1614713520000|2021-03-02 19:32:00|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|13
1614713530000|2021-03-02 19:32:10|2242.7|2242.4|2241.9|2241.6|2242.9|2242.6|2241.9|2241.6|32
1614713540000|2021-03-02 19:32:20|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.4|2241.1|31
1614713550000|2021-03-02 19:32:30|2241.7|2241.4|2241.5|2241.2|2241.8|2241.5|2241.3|2241|27
1614713560000|2021-03-02 19:32:40|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2240.9|2240.6|32
1614713570000|2021-03-02 19:32:50|2241.3|2241|2240|2239.7|2241.3|2241|2239.8|2239.5|68
1614713580000|2021-03-02 19:33:00|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.4|2239.1|37
1614713590000|2021-03-02 19:33:10|2240.3|2240|2240.2|2239.9|2240.7|2240.4|2240|2239.7|16
1614713600000|2021-03-02 19:33:20|2240.3|2240|2240.3|2240|2241.1|2240.8|2240.3|2240|38
1614713610000|2021-03-02 19:33:30|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240|2239.7|15
1614713620000|2021-03-02 19:33:40|2240.3|2240|2240|2239.7|2240.4|2240.1|2239.9|2239.6|9
1614713630000|2021-03-02 19:33:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|11
1614713640000|2021-03-02 19:34:00|2240.4|2240.1|2241.3|2241|2242.4|2242.1|2240.4|2240.1|110
1614713650000|2021-03-02 19:34:10|2241.1|2240.8|2241.7|2241.4|2242.1|2241.8|2241|2240.7|29
1614713660000|2021-03-02 19:34:20|2241.9|2241.6|2242.7|2242.4|2242.8|2242.5|2241.9|2241.6|33
1614713670000|2021-03-02 19:34:30|2243|2242.7|2243.3|2243|2243.3|2243|2242.8|2242.5|39
1614713680000|2021-03-02 19:34:40|2243|2242.7|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|23
1614713690000|2021-03-02 19:34:50|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.2|2242.9|17
1614713700000|2021-03-02 19:35:00|2243.6|2243.3|2243.9|2243.6|2244|2243.7|2243.4|2243.1|20
1614713710000|2021-03-02 19:35:10|2243.8|2243.5|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|37
1614713720000|2021-03-02 19:35:20|2243.4|2243.1|2242.9|2242.6|2243.7|2243.4|2242.9|2242.6|31
1614713730000|2021-03-02 19:35:30|2242.8|2242.5|2242.6|2242.3|2243.3|2243|2242.6|2242.3|6
1614713740000|2021-03-02 19:35:40|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|5
1614713750000|2021-03-02 19:35:50|2243.2|2242.9|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|13
1614713760000|2021-03-02 19:36:00|2242.5|2242.2|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|19
1614713770000|2021-03-02 19:36:10|2242.3|2242|2242.4|2242.1|2242.6|2242.3|2241.9|2241.6|39
1614713780000|2021-03-02 19:36:20|2242.2|2241.9|2243|2242.7|2243.1|2242.8|2242.2|2241.9|22
1614713790000|2021-03-02 19:36:30|2242.9|2242.6|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|27
1614713800000|2021-03-02 19:36:40|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|18
1614713810000|2021-03-02 19:36:50|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|37
1614713820000|2021-03-02 19:37:00|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.5|2242.2|18
1614713830000|2021-03-02 19:37:10|2242.7|2242.4|2243.2|2242.9|2243.3|2243|2242.7|2242.4|30
1614713840000|2021-03-02 19:37:20|2242.9|2242.6|2243.3|2243|2243.5|2243.2|2242.9|2242.6|12
1614713850000|2021-03-02 19:37:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1614713860000|2021-03-02 19:37:40|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|13
1614713870000|2021-03-02 19:37:50|2244|2243.7|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|18
1614713880000|2021-03-02 19:38:00|2243.5|2243.2|2243|2242.7|2243.7|2243.4|2243|2242.7|24
1614713890000|2021-03-02 19:38:10|2243.1|2242.8|2243.7|2243.4|2243.7|2243.4|2243|2242.7|16
1614713900000|2021-03-02 19:38:20|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|9
1614713910000|2021-03-02 19:38:30|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2244|2243.7|28
1614713920000|2021-03-02 19:38:40|2244.7|2244.4|2244.9|2244.6|2245.5|2245.2|2244.7|2244.4|36
1614713930000|2021-03-02 19:38:50|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2244.9|2244.6|16
1614713940000|2021-03-02 19:39:00|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|19
1614713950000|2021-03-02 19:39:10|2245.7|2245.4|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|38
1614713960000|2021-03-02 19:39:20|2245.1|2244.8|2246.2|2245.9|2246.3|2246|2245.1|2244.8|25
1614713970000|2021-03-02 19:39:30|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2245.8|2245.5|38
1614713980000|2021-03-02 19:39:40|2246.3|2246|2246.2|2245.9|2246.6|2246.3|2246.1|2245.8|24
1614713990000|2021-03-02 19:39:50|2246.1|2245.8|2246|2245.7|2246.4|2246.1|2245.9|2245.6|14
1614714000000|2021-03-02 19:40:00|2246.1|2245.8|2246.5|2246.2|2246.8|2246.5|2246.1|2245.8|54
1614714010000|2021-03-02 19:40:10|2247|2246.7|2247.2|2246.9|2247.5|2247.2|2247|2246.7|49
1614714020000|2021-03-02 19:40:20|2247.1|2246.8|2247.4|2247.1|2247.9|2247.6|2246.9|2246.6|116
1614714030000|2021-03-02 19:40:30|2247.3|2247|2247.3|2247|2247.5|2247.2|2247.1|2246.8|28
1614714040000|2021-03-02 19:40:40|2247.2|2246.9|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|16
1614714050000|2021-03-02 19:40:50|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|9
1614714060000|2021-03-02 19:41:00|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.4|2246.1|21
1614714070000|2021-03-02 19:41:10|2246.5|2246.2|2247.2|2246.9|2247.6|2247.3|2246.4|2246.1|27
1614714080000|2021-03-02 19:41:20|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|28
1614714090000|2021-03-02 19:41:30|2247.3|2247|2247.1|2246.8|2247.3|2247|2246.9|2246.6|10
1614714100000|2021-03-02 19:41:40|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.2|2245.9|14
1614714110000|2021-03-02 19:41:50|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2245.9|2245.6|40
1614714120000|2021-03-02 19:42:00|2246.4|2246.1|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|15
1614714130000|2021-03-02 19:42:10|2246.2|2245.9|2245.6|2245.3|2246.2|2245.9|2245.6|2245.3|7
1614714140000|2021-03-02 19:42:20|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|13
1614714150000|2021-03-02 19:42:30|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.3|2245|16
1614714160000|2021-03-02 19:42:40|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.1|2244.8|25
1614714170000|2021-03-02 19:42:50|2245.7|2245.4|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|43
1614714180000|2021-03-02 19:43:00|2245.1|2244.8|2245.9|2245.6|2246|2245.7|2245.1|2244.8|33
1614714190000|2021-03-02 19:43:10|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.5|2245.2|13
1614714200000|2021-03-02 19:43:20|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|9
1614714210000|2021-03-02 19:43:30|2245.1|2244.8|2245.3|2245|2245.6|2245.3|2245|2244.7|19
1614714220000|2021-03-02 19:43:40|2245.2|2244.9|2244.9|2244.6|2245.4|2245.1|2244.7|2244.4|13
1614714230000|2021-03-02 19:43:50|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.2|2243.9|32
1614714240000|2021-03-02 19:44:00|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|18
1614714250000|2021-03-02 19:44:10|2245.1|2244.8|2244.3|2244|2245.1|2244.8|2244.3|2244|18
1614714260000|2021-03-02 19:44:20|2244.6|2244.3|2245.1|2244.8|2245.2|2244.9|2244.6|2244.3|24
1614714270000|2021-03-02 19:44:30|2245.2|2244.9|2245|2244.7|2245.3|2245|2245|2244.7|7
1614714280000|2021-03-02 19:44:40|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.5|2244.2|8
1614714290000|2021-03-02 19:44:50|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|14
1614714300000|2021-03-02 19:45:00|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2243.7|2243.4|63
1614714310000|2021-03-02 19:45:10|2244.4|2244.1|2243.6|2243.3|2244.5|2244.2|2243.6|2243.3|47
1614714320000|2021-03-02 19:45:20|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|41
1614714330000|2021-03-02 19:45:30|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243|2242.7|11
1614714340000|2021-03-02 19:45:40|2243.3|2243|2243.8|2243.5|2243.8|2243.5|2243.3|2243|19
1614714350000|2021-03-02 19:45:50|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|12
1614714360000|2021-03-02 19:46:00|2244.4|2244.1|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|24
1614714370000|2021-03-02 19:46:10|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|5
1614714380000|2021-03-02 19:46:20|2244.4|2244.1|2245.2|2244.9|2245.6|2245.3|2244.4|2244.1|37
1614714390000|2021-03-02 19:46:30|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2244.8|2244.5|39
1614714400000|2021-03-02 19:46:40|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|10
1614714410000|2021-03-02 19:46:50|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.3|2245|12
1614714420000|2021-03-02 19:47:00|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|8
1614714430000|2021-03-02 19:47:10|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.6|2244.3|17
1614714440000|2021-03-02 19:47:20|2245.2|2244.9|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|6
1614714450000|2021-03-02 19:47:30|2245.7|2245.4|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|12
1614714460000|2021-03-02 19:47:40|2245.3|2245|2245.9|2245.6|2245.9|2245.6|2245.3|2245|15
1614714470000|2021-03-02 19:47:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|5
1614714480000|2021-03-02 19:48:00|2246.3|2246|2246.2|2245.9|2246.5|2246.2|2246|2245.7|38
1614714490000|2021-03-02 19:48:10|2246.4|2246.1|2247|2246.7|2247.3|2247|2246.4|2246.1|19
1614714500000|2021-03-02 19:48:20|2247.1|2246.8|2247.7|2247.4|2247.7|2247.4|2247.1|2246.8|39
1614714510000|2021-03-02 19:48:30|2247.8|2247.5|2248.1|2247.8|2248.2|2247.9|2247.6|2247.3|27
1614714520000|2021-03-02 19:48:40|2248.2|2247.9|2247.8|2247.5|2248.3|2248|2247.8|2247.5|62
1614714530000|2021-03-02 19:48:50|2247.7|2247.4|2248|2247.7|2248.3|2248|2247.6|2247.3|37
1614714540000|2021-03-02 19:49:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2247.5|2247.2|38
1614714550000|2021-03-02 19:49:10|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.6|2247.3|16
1614714560000|2021-03-02 19:49:20|2248|2247.7|2248.2|2247.9|2248.4|2248.1|2248|2247.7|59
1614714570000|2021-03-02 19:49:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|10
1614714580000|2021-03-02 19:49:40|2248.1|2247.8|2248|2247.7|2248.3|2248|2247.9|2247.6|12
1614714590000|2021-03-02 19:49:50|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248|2247.7|30
1614714600000|2021-03-02 19:50:00|2248.7|2248.4|2247.8|2247.5|2248.7|2248.4|2247.6|2247.3|38
1614714610000|2021-03-02 19:50:10|2247.9|2247.6|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|19
1614714620000|2021-03-02 19:50:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|6
1614714630000|2021-03-02 19:50:30|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2246.7|2246.4|28
1614714640000|2021-03-02 19:50:40|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|14
1614714650000|2021-03-02 19:50:50|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246|2245.7|24
1614714660000|2021-03-02 19:51:00|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246|2245.7|19
1614714670000|2021-03-02 19:51:10|2246.1|2245.8|2246|2245.7|2246.4|2246.1|2246|2245.7|18
1614714680000|2021-03-02 19:51:20|2246.1|2245.8|2247|2246.7|2247|2246.7|2246.1|2245.8|16
1614714690000|2021-03-02 19:51:30|2247.1|2246.8|2248.3|2248|2248.3|2248|2247.1|2246.8|59
1614714700000|2021-03-02 19:51:40|2248.2|2247.9|2248.2|2247.9|2248.6|2248.3|2248.1|2247.8|40
1614714710000|2021-03-02 19:51:50|2248.1|2247.8|2249|2248.7|2249.1|2248.8|2247.9|2247.6|313
1614714720000|2021-03-02 19:52:00|2248.9|2248.6|2248.9|2248.6|2249.2|2248.9|2248.7|2248.4|43
1614714730000|2021-03-02 19:52:10|2248.6|2248.3|2249.5|2249.2|2249.5|2249.2|2248.6|2248.3|40
1614714740000|2021-03-02 19:52:20|2249.3|2249|2249.7|2249.4|2249.7|2249.4|2249.2|2248.9|30
1614714750000|2021-03-02 19:52:30|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|9
1614714760000|2021-03-02 19:52:40|2249.6|2249.3|2249.6|2249.3|2249.9|2249.6|2249.5|2249.2|67
1614714770000|2021-03-02 19:52:50|2249.5|2249.2|2250.2|2249.9|2250.2|2249.9|2249.5|2249.2|29
1614714780000|2021-03-02 19:53:00|2250.4|2250.1|2250.3|2250|2250.7|2250.4|2250|2249.7|68
1614714790000|2021-03-02 19:53:10|2250.2|2249.9|2250.5|2250.2|2250.7|2250.4|2250.2|2249.9|8
1614714800000|2021-03-02 19:53:20|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|50
1614714810000|2021-03-02 19:53:30|2250.2|2249.9|2251.2|2250.9|2251.3|2251|2250.1|2249.8|56
1614714820000|2021-03-02 19:53:40|2251|2250.7|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|16
1614714830000|2021-03-02 19:53:50|2250.8|2250.5|2250.9|2250.6|2251.2|2250.9|2250.8|2250.5|40
1614714840000|2021-03-02 19:54:00|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2250.8|2250.5|25
1614714850000|2021-03-02 19:54:10|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.6|2250.3|17
1614714860000|2021-03-02 19:54:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.8|2250.5|19
1614714870000|2021-03-02 19:54:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|7
1614714880000|2021-03-02 19:54:40|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.1|2249.8|22
1614714890000|2021-03-02 19:54:50|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|12
1614714900000|2021-03-02 19:55:00|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|26
1614714910000|2021-03-02 19:55:10|2250.8|2250.5|2251.5|2251.2|2251.7|2251.4|2250.8|2250.5|15
1614714920000|2021-03-02 19:55:20|2251.4|2251.1|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|18
1614714930000|2021-03-02 19:55:30|2251.5|2251.2|2251.8|2251.5|2251.9|2251.6|2251.5|2251.2|36
1614714940000|2021-03-02 19:55:40|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|8
1614714950000|2021-03-02 19:55:50|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|14
1614714960000|2021-03-02 19:56:00|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.5|2251.2|36
1614714970000|2021-03-02 19:56:10|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|38
1614714980000|2021-03-02 19:56:20|2251.6|2251.3|2251.3|2251|2251.8|2251.5|2251.2|2250.9|41
1614714990000|2021-03-02 19:56:30|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|40
1614715000000|2021-03-02 19:56:40|2250.8|2250.5|2251.2|2250.9|2251.4|2251.1|2250.8|2250.5|16
1614715010000|2021-03-02 19:56:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|3
1614715020000|2021-03-02 19:57:00|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|11
1614715030000|2021-03-02 19:57:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.3|2251|9
1614715040000|2021-03-02 19:57:20|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|13
1614715050000|2021-03-02 19:57:30|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|6
1614715060000|2021-03-02 19:57:40|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|11
1614715070000|2021-03-02 19:57:50|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|11
1614715080000|2021-03-02 19:58:00|2251|2250.7|2251.7|2251.4|2251.7|2251.4|2251|2250.7|25
1614715090000|2021-03-02 19:58:10|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|6
1614715100000|2021-03-02 19:58:20|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|23
1614715110000|2021-03-02 19:58:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|4
1614715120000|2021-03-02 19:58:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|11
1614715130000|2021-03-02 19:58:50|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|25
1614715140000|2021-03-02 19:59:00|2251|2250.7|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|17
1614715150000|2021-03-02 19:59:10|2250.5|2250.2|2249.1|2248.8|2250.5|2250.2|2249.1|2248.8|45
1614715160000|2021-03-02 19:59:20|2249.3|2249|2248.7|2248.4|2249.4|2249.1|2248.6|2248.3|47
1614715170000|2021-03-02 19:59:30|2248.8|2248.5|2248.6|2248.3|2249|2248.7|2248.5|2248.2|29
1614715180000|2021-03-02 19:59:40|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|22
1614715190000|2021-03-02 19:59:50|2249.2|2248.9|2249.8|2249.5|2249.8|2249.5|2249.2|2248.9|17
1614715200000|2021-03-02 20:00:00|2249.7|2249.4|2250.4|2250.1|2250.6|2250.3|2249.7|2249.4|64
1614715210000|2021-03-02 20:00:10|2250.2|2249.9|2249.8|2249.5|2250.6|2250.3|2249.8|2249.5|128
1614715220000|2021-03-02 20:00:20|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|15
1614715230000|2021-03-02 20:00:30|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.6|2249.3|26
1614715240000|2021-03-02 20:00:40|2249.8|2249.5|2251.2|2250.9|2251.2|2250.9|2249.7|2249.4|65
1614715250000|2021-03-02 20:00:50|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|28
1614715260000|2021-03-02 20:01:00|2251.8|2251.5|2251.8|2251.5|2252.4|2252.1|2251.8|2251.5|84
1614715270000|2021-03-02 20:01:10|2252|2251.7|2251.8|2251.5|2252.1|2251.8|2251.6|2251.3|30
1614715280000|2021-03-02 20:01:20|2251.9|2251.6|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|15
1614715290000|2021-03-02 20:01:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|24
1614715300000|2021-03-02 20:01:40|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|13
1614715310000|2021-03-02 20:01:50|2251.9|2251.6|2251.4|2251.1|2251.9|2251.6|2251.3|2251|47
1614715320000|2021-03-02 20:02:00|2251.5|2251.2|2252.1|2251.8|2252.4|2252.1|2251.5|2251.2|39
1614715330000|2021-03-02 20:02:10|2252|2251.7|2252.4|2252.1|2252.5|2252.2|2252|2251.7|11
1614715340000|2021-03-02 20:02:20|2252.6|2252.3|2252.3|2252|2252.7|2252.4|2252.3|2252|17
1614715350000|2021-03-02 20:02:30|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.6|2251.3|26
1614715360000|2021-03-02 20:02:40|2251.7|2251.4|2251|2250.7|2251.7|2251.4|2250.8|2250.5|20
1614715370000|2021-03-02 20:02:50|2251.1|2250.8|2250.6|2250.3|2251.1|2250.8|2250.6|2250.3|15
1614715380000|2021-03-02 20:03:00|2250.3|2250|2251|2250.7|2251.1|2250.8|2250.3|2250|23
1614715390000|2021-03-02 20:03:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.8|2250.5|10
1614715400000|2021-03-02 20:03:20|2250.8|2250.5|2251.4|2251.1|2251.4|2251.1|2250.8|2250.5|21
1614715410000|2021-03-02 20:03:30|2251.3|2251|2250.5|2250.2|2251.3|2251|2250.5|2250.2|69
1614715420000|2021-03-02 20:03:40|2250.6|2250.3|2250.1|2249.8|2250.6|2250.3|2249.6|2249.3|78
1614715430000|2021-03-02 20:03:50|2250.2|2249.9|2250.3|2250|2250.6|2250.3|2250.2|2249.9|34
1614715440000|2021-03-02 20:04:00|2250.4|2250.1|2250.2|2249.9|2251|2250.7|2250.1|2249.8|59
1614715450000|2021-03-02 20:04:10|2250.1|2249.8|2250.5|2250.2|2250.6|2250.3|2249.9|2249.6|17
1614715460000|2021-03-02 20:04:20|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|15
1614715470000|2021-03-02 20:04:30|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.6|2250.3|25
1614715480000|2021-03-02 20:04:40|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|7
1614715490000|2021-03-02 20:04:50|2250.6|2250.3|2250|2249.7|2250.6|2250.3|2250|2249.7|16
1614715500000|2021-03-02 20:05:00|2250.1|2249.8|2249.5|2249.2|2250.1|2249.8|2249.3|2249|62
1614715510000|2021-03-02 20:05:10|2249.3|2249|2250.1|2249.8|2250.1|2249.8|2249.3|2249|45
1614715520000|2021-03-02 20:05:20|2250.2|2249.9|2249.8|2249.5|2250.4|2250.1|2249.8|2249.5|24
1614715530000|2021-03-02 20:05:30|2249.9|2249.6|2250.1|2249.8|2250.4|2250.1|2249.8|2249.5|24
1614715540000|2021-03-02 20:05:40|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|7
1614715550000|2021-03-02 20:05:50|2250.3|2250|2249.8|2249.5|2250.3|2250|2249.8|2249.5|18
1614715560000|2021-03-02 20:06:00|2249.6|2249.3|2250.5|2250.2|2250.6|2250.3|2249.6|2249.3|22
1614715570000|2021-03-02 20:06:10|2250.7|2250.4|2251.1|2250.8|2251.4|2251.1|2250.7|2250.4|57
1614715580000|2021-03-02 20:06:20|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|16
1614715590000|2021-03-02 20:06:30|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251.1|2250.8|11
1614715600000|2021-03-02 20:06:40|2251.2|2250.9|2250.8|2250.5|2251.2|2250.9|2250.5|2250.2|18
1614715610000|2021-03-02 20:06:50|2251|2250.7|2251.3|2251|2251.3|2251|2250.9|2250.6|12
1614715620000|2021-03-02 20:07:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.7|2250.4|8
1614715630000|2021-03-02 20:07:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1614715640000|2021-03-02 20:07:20|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|18
1614715650000|2021-03-02 20:07:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|18
1614715660000|2021-03-02 20:07:40|2251.5|2251.2|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|15
1614715670000|2021-03-02 20:07:50|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|14
1614715680000|2021-03-02 20:08:00|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251|2250.7|26
1614715690000|2021-03-02 20:08:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|6
1614715700000|2021-03-02 20:08:20|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2250.8|2250.5|38
1614715710000|2021-03-02 20:08:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|15
1614715720000|2021-03-02 20:08:40|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|6
1614715730000|2021-03-02 20:08:50|2251|2250.7|2251.5|2251.2|2251.8|2251.5|2251|2250.7|13
1614715740000|2021-03-02 20:09:00|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2250.9|2250.6|29
1614715750000|2021-03-02 20:09:10|2251|2250.7|2251.2|2250.9|2251.4|2251.1|2251|2250.7|10
1614715760000|2021-03-02 20:09:20|2251.4|2251.1|2251.5|2251.2|2252|2251.7|2251.4|2251.1|17
1614715770000|2021-03-02 20:09:30|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|10
1614715780000|2021-03-02 20:09:40|2251.8|2251.5|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|8
1614715790000|2021-03-02 20:09:50|2251.7|2251.4|2252|2251.7|2252.2|2251.9|2251.7|2251.4|13
1614715800000|2021-03-02 20:10:00|2252.2|2251.9|2253.2|2252.9|2253.2|2252.9|2252|2251.7|73
1614715810000|2021-03-02 20:10:10|2253|2252.7|2252.4|2252.1|2253|2252.7|2252.4|2252.1|32
1614715820000|2021-03-02 20:10:20|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.4|2252.1|35
1614715830000|2021-03-02 20:10:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|7
1614715840000|2021-03-02 20:10:40|2252.6|2252.3|2252.9|2252.6|2253|2252.7|2252.6|2252.3|15
1614715850000|2021-03-02 20:10:50|2252.8|2252.5|2253.1|2252.8|2253.2|2252.9|2252.6|2252.3|14
1614715860000|2021-03-02 20:11:00|2252.9|2252.6|2253|2252.7|2253.4|2253.1|2252.9|2252.6|40
1614715870000|2021-03-02 20:11:10|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|15
1614715880000|2021-03-02 20:11:20|2253.1|2252.8|2252.5|2252.2|2253.1|2252.8|2252.4|2252.1|35
1614715890000|2021-03-02 20:11:30|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|16
1614715900000|2021-03-02 20:11:40|2252.3|2252|2252.3|2252|2253|2252.7|2252.3|2252|30
1614715910000|2021-03-02 20:11:50|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|26
1614715920000|2021-03-02 20:12:00|2252.6|2252.3|2252.3|2252|2252.7|2252.4|2252.2|2251.9|24
1614715930000|2021-03-02 20:12:10|2252.4|2252.1|2251.9|2251.6|2252.6|2252.3|2251.9|2251.6|56
1614715940000|2021-03-02 20:12:20|2251.8|2251.5|2251.2|2250.9|2251.8|2251.5|2250.7|2250.4|56
1614715950000|2021-03-02 20:12:30|2251|2250.7|2251.2|2250.9|2251.5|2251.2|2251|2250.7|31
1614715960000|2021-03-02 20:12:40|2251.3|2251|2251|2250.7|2251.3|2251|2250.9|2250.6|12
1614715970000|2021-03-02 20:12:50|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.6|2250.3|118
1614715980000|2021-03-02 20:13:00|2251.2|2250.9|2252.1|2251.8|2252.1|2251.8|2251.2|2250.9|35
1614715990000|2021-03-02 20:13:10|2252.2|2251.9|2251.9|2251.6|2252.6|2252.3|2251.9|2251.6|55
1614716000000|2021-03-02 20:13:20|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|26
1614716010000|2021-03-02 20:13:30|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.5|2251.2|19
1614716020000|2021-03-02 20:13:40|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|6
1614716030000|2021-03-02 20:13:50|2251.9|2251.6|2251.3|2251|2251.9|2251.6|2251.2|2250.9|21
1614716040000|2021-03-02 20:14:00|2251.1|2250.8|2250.7|2250.4|2251.2|2250.9|2250.6|2250.3|42
1614716050000|2021-03-02 20:14:10|2250.6|2250.3|2250.2|2249.9|2250.6|2250.3|2250.1|2249.8|46
1614716060000|2021-03-02 20:14:20|2250.4|2250.1|2249|2248.7|2250.4|2250.1|2249|2248.7|163
1614716070000|2021-03-02 20:14:30|2248.9|2248.6|2248|2247.7|2249|2248.7|2248|2247.7|146
1614716080000|2021-03-02 20:14:40|2248.1|2247.8|2248.9|2248.6|2249.1|2248.8|2248|2247.7|52
1614716090000|2021-03-02 20:14:50|2249|2248.7|2248.8|2248.5|2249.3|2249|2248.8|2248.5|41
1614716100000|2021-03-02 20:15:00|2248.6|2248.3|2249.3|2249|2249.4|2249.1|2248.1|2247.8|44
1614716110000|2021-03-02 20:15:10|2249.4|2249.1|2248.9|2248.6|2250.1|2249.8|2248.8|2248.5|50
1614716120000|2021-03-02 20:15:20|2249|2248.7|2248.6|2248.3|2249.2|2248.9|2248.2|2247.9|85
1614716130000|2021-03-02 20:15:30|2248.5|2248.2|2248.3|2248|2248.7|2248.4|2248.2|2247.9|45
1614716140000|2021-03-02 20:15:40|2248.5|2248.2|2248.3|2248|2248.9|2248.6|2248.3|2248|60
1614716150000|2021-03-02 20:15:50|2248.4|2248.1|2247.2|2246.9|2248.5|2248.2|2247.2|2246.9|50
1614716160000|2021-03-02 20:16:00|2247.4|2247.1|2248|2247.7|2248.1|2247.8|2247|2246.7|50
1614716170000|2021-03-02 20:16:10|2247.9|2247.6|2248.3|2248|2248.3|2248|2247.7|2247.4|39
1614716180000|2021-03-02 20:16:20|2248.2|2247.9|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|28
1614716190000|2021-03-02 20:16:30|2248.4|2248.1|2248.2|2247.9|2248.6|2248.3|2247.9|2247.6|31
1614716200000|2021-03-02 20:16:40|2248|2247.7|2248.2|2247.9|2248.3|2248|2247.7|2247.4|42
1614716210000|2021-03-02 20:16:50|2248.1|2247.8|2247.3|2247|2248.1|2247.8|2247.1|2246.8|34
1614716220000|2021-03-02 20:17:00|2247.2|2246.9|2247.8|2247.5|2247.9|2247.6|2247.2|2246.9|36
1614716230000|2021-03-02 20:17:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|13
1614716240000|2021-03-02 20:17:20|2247.7|2247.4|2246.9|2246.6|2247.7|2247.4|2246.8|2246.5|54
1614716250000|2021-03-02 20:17:30|2246.8|2246.5|2245.3|2245|2246.9|2246.6|2245.3|2245|122
1614716260000|2021-03-02 20:17:40|2245.5|2245.2|2244.6|2244.3|2245.5|2245.2|2244.6|2244.3|70
1614716270000|2021-03-02 20:17:50|2244.8|2244.5|2244.6|2244.3|2245.2|2244.9|2244.6|2244.3|58
1614716280000|2021-03-02 20:18:00|2244.8|2244.5|2245.6|2245.3|2245.6|2245.3|2244.8|2244.5|49
1614716290000|2021-03-02 20:18:10|2245.7|2245.4|2244.7|2244.4|2245.7|2245.4|2244.7|2244.4|23
1614716300000|2021-03-02 20:18:20|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.2|2243.9|35
1614716310000|2021-03-02 20:18:30|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.2|2243.9|21
1614716320000|2021-03-02 20:18:40|2244.1|2243.8|2244.1|2243.8|2244.5|2244.2|2243.9|2243.6|33
1614716330000|2021-03-02 20:18:50|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2243.9|2243.6|36
1614716340000|2021-03-02 20:19:00|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|35
1614716350000|2021-03-02 20:19:10|2245|2244.7|2244.7|2244.4|2245.1|2244.8|2244.5|2244.2|15
1614716360000|2021-03-02 20:19:20|2244.5|2244.2|2244.3|2244|2244.8|2244.5|2244.2|2243.9|23
1614716370000|2021-03-02 20:19:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.1|2243.8|13
1614716380000|2021-03-02 20:19:40|2244.2|2243.9|2243.7|2243.4|2244.2|2243.9|2243.7|2243.4|34
1614716390000|2021-03-02 20:19:50|2243.9|2243.6|2243.2|2242.9|2243.9|2243.6|2243.1|2242.8|50
1614716400000|2021-03-02 20:20:00|2242.8|2242.5|2243.9|2243.6|2244.1|2243.8|2242.6|2242.3|100
1614716410000|2021-03-02 20:20:10|2243.4|2243.1|2242.5|2242.2|2243.6|2243.3|2242.3|2242|87
1614716420000|2021-03-02 20:20:20|2242.8|2242.5|2243.3|2243|2243.4|2243.1|2242.5|2242.2|53
1614716430000|2021-03-02 20:20:30|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.3|2243|23
1614716440000|2021-03-02 20:20:40|2243.5|2243.2|2243|2242.7|2244|2243.7|2243|2242.7|38
1614716450000|2021-03-02 20:20:50|2243.1|2242.8|2243.9|2243.6|2243.9|2243.6|2242.9|2242.6|33
1614716460000|2021-03-02 20:21:00|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.5|2243.2|40
1614716470000|2021-03-02 20:21:10|2244.3|2244|2243.9|2243.6|2244.5|2244.2|2243.8|2243.5|35
1614716480000|2021-03-02 20:21:20|2243.8|2243.5|2243.1|2242.8|2243.8|2243.5|2243.1|2242.8|45
1614716490000|2021-03-02 20:21:30|2243|2242.7|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|40
1614716500000|2021-03-02 20:21:40|2243.8|2243.5|2244.5|2244.2|2244.6|2244.3|2243.8|2243.5|28
1614716510000|2021-03-02 20:21:50|2244.3|2244|2244.3|2244|2244.4|2244.1|2243.9|2243.6|31
1614716520000|2021-03-02 20:22:00|2244|2243.7|2243.2|2242.9|2244|2243.7|2243.2|2242.9|29
1614716530000|2021-03-02 20:22:10|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.6|2242.3|31
1614716540000|2021-03-02 20:22:20|2243|2242.7|2242.4|2242.1|2243.1|2242.8|2242.3|2242|36
1614716550000|2021-03-02 20:22:30|2242.7|2242.4|2243.4|2243.1|2243.4|2243.1|2242.7|2242.4|79
1614716560000|2021-03-02 20:22:40|2243.2|2242.9|2241.9|2241.6|2243.2|2242.9|2241.9|2241.6|87
1614716570000|2021-03-02 20:22:50|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|32
1614716580000|2021-03-02 20:23:00|2241.4|2241.1|2241.8|2241.5|2242.1|2241.8|2241.1|2240.8|40
1614716590000|2021-03-02 20:23:10|2241.6|2241.3|2241.6|2241.3|2242.1|2241.8|2241.4|2241.1|22
1614716600000|2021-03-02 20:23:20|2241.7|2241.4|2242|2241.7|2242.1|2241.8|2241.6|2241.3|57
1614716610000|2021-03-02 20:23:30|2241.9|2241.6|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|31
1614716620000|2021-03-02 20:23:40|2241.4|2241.1|2242.2|2241.9|2242.5|2242.2|2241.3|2241|28
1614716630000|2021-03-02 20:23:50|2242.4|2242.1|2241.1|2240.8|2242.4|2242.1|2241|2240.7|94
1614716640000|2021-03-02 20:24:00|2241|2240.7|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|51
1614716650000|2021-03-02 20:24:10|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|9
1614716660000|2021-03-02 20:24:20|2240.7|2240.4|2240.9|2240.6|2241.1|2240.8|2240.5|2240.2|32
1614716670000|2021-03-02 20:24:30|2240.8|2240.5|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|34
1614716680000|2021-03-02 20:24:40|2240.7|2240.4|2241.1|2240.8|2241.2|2240.9|2240.7|2240.4|61
1614716690000|2021-03-02 20:24:50|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2240.6|2240.3|77
1614716700000|2021-03-02 20:25:00|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241|2240.7|41
1614716710000|2021-03-02 20:25:10|2241.6|2241.3|2241.3|2241|2241.8|2241.5|2241.2|2240.9|33
1614716720000|2021-03-02 20:25:20|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2241|2240.7|51
1614716730000|2021-03-02 20:25:30|2241.4|2241.1|2241.4|2241.1|2241.6|2241.3|2241.2|2240.9|34
1614716740000|2021-03-02 20:25:40|2241.5|2241.2|2241.1|2240.8|2241.7|2241.4|2241|2240.7|27
1614716750000|2021-03-02 20:25:50|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|37
1614716760000|2021-03-02 20:26:00|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|53
1614716770000|2021-03-02 20:26:10|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2241|2240.7|26
1614716780000|2021-03-02 20:26:20|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|22
1614716790000|2021-03-02 20:26:30|2241.7|2241.4|2241|2240.7|2241.7|2241.4|2241|2240.7|30
1614716800000|2021-03-02 20:26:40|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.7|2240.4|21
1614716810000|2021-03-02 20:26:50|2240.9|2240.6|2241.3|2241|2241.3|2241|2240.8|2240.5|12
1614716820000|2021-03-02 20:27:00|2241.4|2241.1|2241.6|2241.3|2242.3|2242|2241.4|2241.1|55
1614716830000|2021-03-02 20:27:10|2241.5|2241.2|2242.3|2242|2242.6|2242.3|2241.4|2241.1|35
1614716840000|2021-03-02 20:27:20|2242.4|2242.1|2243|2242.7|2243|2242.7|2242.4|2242.1|45
1614716850000|2021-03-02 20:27:30|2243.1|2242.8|2242.3|2242|2243.2|2242.9|2242.3|2242|71
1614716860000|2021-03-02 20:27:40|2242.4|2242.1|2240.7|2240.4|2242.4|2242.1|2240.7|2240.4|72
1614716870000|2021-03-02 20:27:50|2240.5|2240.2|2240.8|2240.5|2241.1|2240.8|2240.4|2240.1|64
1614716880000|2021-03-02 20:28:00|2241|2240.7|2242.1|2241.8|2242.1|2241.8|2240.9|2240.6|27
1614716890000|2021-03-02 20:28:10|2242|2241.7|2241.8|2241.5|2242.2|2241.9|2241.7|2241.4|34
1614716900000|2021-03-02 20:28:20|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.3|2241|17
1614716910000|2021-03-02 20:28:30|2241.4|2241.1|2242|2241.7|2242|2241.7|2241.4|2241.1|120
1614716920000|2021-03-02 20:28:40|2241.9|2241.6|2240.8|2240.5|2241.9|2241.6|2240.7|2240.4|32
1614716930000|2021-03-02 20:28:50|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2239.9|2239.6|133
1614716940000|2021-03-02 20:29:00|2240.5|2240.2|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|39
1614716950000|2021-03-02 20:29:10|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|16
1614716960000|2021-03-02 20:29:20|2240.7|2240.4|2241|2240.7|2241.2|2240.9|2240.6|2240.3|50
1614716970000|2021-03-02 20:29:30|2241.3|2241|2240.9|2240.6|2241.5|2241.2|2240.9|2240.6|29
1614716980000|2021-03-02 20:29:40|2241.5|2241.2|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|13
1614716990000|2021-03-02 20:29:50|2241|2240.7|2240.3|2240|2241|2240.7|2240.3|2240|56
1614717000000|2021-03-02 20:30:00|2240.4|2240.1|2240.5|2240.2|2240.9|2240.6|2239.4|2239.1|120
1614717010000|2021-03-02 20:30:10|2240.7|2240.4|2240.6|2240.3|2240.9|2240.6|2240.2|2239.9|58
1614717020000|2021-03-02 20:30:20|2240.5|2240.2|2239.9|2239.6|2240.7|2240.4|2239.7|2239.4|43
1614717030000|2021-03-02 20:30:30|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239|2238.7|58
1614717040000|2021-03-02 20:30:40|2239.2|2238.9|2238.7|2238.4|2239.2|2238.9|2238.4|2238.1|109
1614717050000|2021-03-02 20:30:50|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.4|2238.1|88
1614717060000|2021-03-02 20:31:00|2239.3|2239|2239.3|2239|2240.1|2239.8|2239.3|2239|77
1614717070000|2021-03-02 20:31:10|2239.2|2238.9|2240.1|2239.8|2240.1|2239.8|2239.1|2238.8|55
1614717080000|2021-03-02 20:31:20|2240.2|2239.9|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|36
1614717090000|2021-03-02 20:31:30|2240.1|2239.8|2241.6|2241.3|2241.6|2241.3|2240.1|2239.8|108
1614717100000|2021-03-02 20:31:40|2241.7|2241.4|2241.3|2241|2241.9|2241.6|2241|2240.7|45
1614717110000|2021-03-02 20:31:50|2241.2|2240.9|2241.8|2241.5|2241.9|2241.6|2240.9|2240.6|31
1614717120000|2021-03-02 20:32:00|2242.6|2242.3|2242.3|2242|2243.1|2242.8|2242.2|2241.9|174
1614717130000|2021-03-02 20:32:10|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242|2241.7|40
1614717140000|2021-03-02 20:32:20|2242.5|2242.2|2244.5|2244.2|2244.5|2244.2|2242.3|2242|104
1614717150000|2021-03-02 20:32:30|2244.2|2243.9|2243.2|2242.9|2244.5|2244.2|2243.2|2242.9|56
1614717160000|2021-03-02 20:32:40|2243.3|2243|2244.3|2244|2244.5|2244.2|2243.2|2242.9|61
1614717170000|2021-03-02 20:32:50|2244.5|2244.2|2244.1|2243.8|2244.6|2244.3|2244|2243.7|21
1614717180000|2021-03-02 20:33:00|2244.4|2244.1|2243.8|2243.5|2244.4|2244.1|2243.5|2243.2|75
1614717190000|2021-03-02 20:33:10|2243.9|2243.6|2243.4|2243.1|2244|2243.7|2243.2|2242.9|52
1614717200000|2021-03-02 20:33:20|2243.3|2243|2244.1|2243.8|2244.3|2244|2243.3|2243|31
1614717210000|2021-03-02 20:33:30|2244.3|2244|2243.7|2243.4|2244.3|2244|2243.7|2243.4|29
1614717220000|2021-03-02 20:33:40|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|29
1614717230000|2021-03-02 20:33:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.3|2243|24
1614717240000|2021-03-02 20:34:00|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.7|2243.4|72
1614717250000|2021-03-02 20:34:10|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.6|2243.3|95
1614717260000|2021-03-02 20:34:20|2243.6|2243.3|2242.9|2242.6|2243.7|2243.4|2242.9|2242.6|126
1614717270000|2021-03-02 20:34:30|2242.8|2242.5|2243.5|2243.2|2243.8|2243.5|2242.8|2242.5|52
1614717280000|2021-03-02 20:34:40|2243.4|2243.1|2242.1|2241.8|2243.4|2243.1|2241.9|2241.6|93
1614717290000|2021-03-02 20:34:50|2241.9|2241.6|2240.8|2240.5|2241.9|2241.6|2240.8|2240.5|104
1614717300000|2021-03-02 20:35:00|2240.5|2240.2|2240.8|2240.5|2241.6|2241.3|2240.5|2240.2|136
1614717310000|2021-03-02 20:35:10|2240.6|2240.3|2241.5|2241.2|2241.5|2241.2|2240.6|2240.3|150
1614717320000|2021-03-02 20:35:20|2241.6|2241.3|2241|2240.7|2242.3|2242|2241|2240.7|91
1614717330000|2021-03-02 20:35:30|2240.9|2240.6|2241.3|2241|2241.7|2241.4|2240.9|2240.6|61
1614717340000|2021-03-02 20:35:40|2241.2|2240.9|2240.4|2240.1|2241.2|2240.9|2240.4|2240.1|49
1614717350000|2021-03-02 20:35:50|2240.5|2240.2|2240.3|2240|2240.9|2240.6|2240.3|2240|39
1614717360000|2021-03-02 20:36:00|2240.1|2239.8|2240.4|2240.1|2241.1|2240.8|2240|2239.7|67
1614717370000|2021-03-02 20:36:10|2240.3|2240|2241.1|2240.8|2241.3|2241|2240.2|2239.9|111
1614717380000|2021-03-02 20:36:20|2240.9|2240.6|2239.6|2239.3|2240.9|2240.6|2239.6|2239.3|42
1614717390000|2021-03-02 20:36:30|2239.8|2239.5|2239.9|2239.6|2240.1|2239.8|2239.4|2239.1|45
1614717400000|2021-03-02 20:36:40|2239.8|2239.5|2239.3|2239|2240.2|2239.9|2239.2|2238.9|39
1614717410000|2021-03-02 20:36:50|2239.4|2239.1|2238.1|2237.8|2239.4|2239.1|2238.1|2237.8|61
1614717420000|2021-03-02 20:37:00|2238|2237.7|2238.7|2238.4|2239.5|2239.2|2238|2237.7|117
1614717430000|2021-03-02 20:37:10|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.3|2238|78
1614717440000|2021-03-02 20:37:20|2238.8|2238.5|2239.3|2239|2239.4|2239.1|2238.8|2238.5|60
1614717450000|2021-03-02 20:37:30|2239.2|2238.9|2238.2|2237.9|2239.2|2238.9|2238.2|2237.9|38
1614717460000|2021-03-02 20:37:40|2238.1|2237.8|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|63
1614717470000|2021-03-02 20:37:50|2237.9|2237.6|2238.9|2238.6|2238.9|2238.6|2237.8|2237.5|51
1614717480000|2021-03-02 20:38:00|2239|2238.7|2239.1|2238.8|2239.3|2239|2238.6|2238.3|44
1614717490000|2021-03-02 20:38:10|2239.3|2239|2239.3|2239|2239.3|2239|2238.7|2238.4|71
1614717500000|2021-03-02 20:38:20|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|34
1614717510000|2021-03-02 20:38:30|2239|2238.7|2238.3|2238|2239|2238.7|2238.3|2238|16
1614717520000|2021-03-02 20:38:40|2238.6|2238.3|2238.9|2238.6|2239|2238.7|2238.6|2238.3|24
1614717530000|2021-03-02 20:38:50|2239|2238.7|2238.4|2238.1|2239.1|2238.8|2238.4|2238.1|19
1614717540000|2021-03-02 20:39:00|2238.3|2238|2238.8|2238.5|2238.8|2238.5|2238.3|2238|12
1614717550000|2021-03-02 20:39:10|2238.9|2238.6|2238.7|2238.4|2239.2|2238.9|2238.7|2238.4|20
1614717560000|2021-03-02 20:39:20|2238.6|2238.3|2239.8|2239.5|2240|2239.7|2238.6|2238.3|35
1614717570000|2021-03-02 20:39:30|2239.7|2239.4|2239.9|2239.6|2240.2|2239.9|2239.7|2239.4|50
1614717580000|2021-03-02 20:39:40|2239.6|2239.3|2239|2238.7|2239.6|2239.3|2239|2238.7|38
1614717590000|2021-03-02 20:39:50|2238.9|2238.6|2238.5|2238.2|2239.1|2238.8|2238.5|2238.2|23
1614717600000|2021-03-02 20:40:00|2238.9|2238.6|2238.5|2238.2|2239.2|2238.9|2238.5|2238.2|47
1614717610000|2021-03-02 20:40:10|2238.3|2238|2237.3|2237|2238.5|2238.2|2237.2|2236.9|84
1614717620000|2021-03-02 20:40:20|2237.1|2236.8|2237.3|2237|2237.8|2237.5|2237.1|2236.8|115
1614717630000|2021-03-02 20:40:30|2237.5|2237.2|2238.5|2238.2|2238.9|2238.6|2237.5|2237.2|56
1614717640000|2021-03-02 20:40:40|2238.6|2238.3|2238|2237.7|2238.8|2238.5|2237.9|2237.6|78
1614717650000|2021-03-02 20:40:50|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|17
1614717660000|2021-03-02 20:41:00|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.3|2237|41
1614717670000|2021-03-02 20:41:10|2237.5|2237.2|2237|2236.7|2237.8|2237.5|2237|2236.7|26
1614717680000|2021-03-02 20:41:20|2237.1|2236.8|2237.1|2236.8|2237.6|2237.3|2237|2236.7|21
1614717690000|2021-03-02 20:41:30|2237|2236.7|2237.2|2236.9|2237.6|2237.3|2236.8|2236.5|145
1614717700000|2021-03-02 20:41:40|2237.7|2237.4|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|9
1614717710000|2021-03-02 20:41:50|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|36
1614717720000|2021-03-02 20:42:00|2237.1|2236.8|2238.3|2238|2238.4|2238.1|2236.9|2236.6|192
1614717730000|2021-03-02 20:42:10|2238.2|2237.9|2239.4|2239.1|2239.5|2239.2|2238.1|2237.8|108
1614717740000|2021-03-02 20:42:20|2239.5|2239.2|2238.6|2238.3|2239.5|2239.2|2238.5|2238.2|66
1614717750000|2021-03-02 20:42:30|2238.5|2238.2|2238.5|2238.2|2238.9|2238.6|2238.4|2238.1|64
1614717760000|2021-03-02 20:42:40|2238.1|2237.8|2237.6|2237.3|2238.3|2238|2237.6|2237.3|33
1614717770000|2021-03-02 20:42:50|2237.4|2237.1|2236.8|2236.5|2237.5|2237.2|2236.7|2236.4|88
1614717780000|2021-03-02 20:43:00|2236.7|2236.4|2236.8|2236.5|2237.1|2236.8|2236.4|2236.1|118
1614717790000|2021-03-02 20:43:10|2236.9|2236.6|2236.5|2236.2|2237.1|2236.8|2236.4|2236.1|38
1614717800000|2021-03-02 20:43:20|2236.4|2236.1|2237.3|2237|2237.3|2237|2236.4|2236.1|90
1614717810000|2021-03-02 20:43:30|2237.2|2236.9|2238.5|2238.2|2238.5|2238.2|2237.2|2236.9|54
1614717820000|2021-03-02 20:43:40|2238.6|2238.3|2238.7|2238.4|2239|2238.7|2238.4|2238.1|124
1614717830000|2021-03-02 20:43:50|2238.6|2238.3|2238.1|2237.8|2238.9|2238.6|2238.1|2237.8|52
1614717840000|2021-03-02 20:44:00|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|21
1614717850000|2021-03-02 20:44:10|2237.7|2237.4|2238.4|2238.1|2238.8|2238.5|2237.7|2237.4|25
1614717860000|2021-03-02 20:44:20|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.5|2238.2|23
1614717870000|2021-03-02 20:44:30|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|21
1614717880000|2021-03-02 20:44:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|11
1614717890000|2021-03-02 20:44:50|2238.5|2238.2|2238.8|2238.5|2238.9|2238.6|2238.3|2238|12
1614717900000|2021-03-02 20:45:00|2238.6|2238.3|2239|2238.7|2239.1|2238.8|2238.3|2238|51
1614717910000|2021-03-02 20:45:10|2239.1|2238.8|2239.6|2239.3|2239.8|2239.5|2239|2238.7|73
1614717920000|2021-03-02 20:45:20|2239.5|2239.2|2240.9|2240.6|2241.1|2240.8|2239.4|2239.1|143
1614717930000|2021-03-02 20:45:30|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.2|2239.9|61
1614717940000|2021-03-02 20:45:40|2240.7|2240.4|2241.3|2241|2241.4|2241.1|2240.2|2239.9|41
1614717950000|2021-03-02 20:45:50|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.1|2240.8|63
1614717960000|2021-03-02 20:46:00|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.7|2240.4|35
1614717970000|2021-03-02 20:46:10|2241|2240.7|2241.8|2241.5|2241.8|2241.5|2240.8|2240.5|33
1614717980000|2021-03-02 20:46:20|2241.9|2241.6|2241.5|2241.2|2241.9|2241.6|2241.4|2241.1|60
1614717990000|2021-03-02 20:46:30|2241.4|2241.1|2241.2|2240.9|2241.6|2241.3|2241|2240.7|37
1614718000000|2021-03-02 20:46:40|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|48
1614718010000|2021-03-02 20:46:50|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|21
1614718020000|2021-03-02 20:47:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.6|2240.3|27
1614718030000|2021-03-02 20:47:10|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|7
1614718040000|2021-03-02 20:47:20|2240.5|2240.2|2240.3|2240|2240.8|2240.5|2240.1|2239.8|63
1614718050000|2021-03-02 20:47:30|2240.1|2239.8|2240|2239.7|2240.4|2240.1|2239.9|2239.6|54
1614718060000|2021-03-02 20:47:40|2240.1|2239.8|2239.9|2239.6|2240.3|2240|2239.9|2239.6|47
1614718070000|2021-03-02 20:47:50|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|65
1614718080000|2021-03-02 20:48:00|2239.5|2239.2|2239|2238.7|2239.7|2239.4|2239|2238.7|41
1614718090000|2021-03-02 20:48:10|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|30
1614718100000|2021-03-02 20:48:20|2239.7|2239.4|2238.4|2238.1|2239.8|2239.5|2238.2|2237.9|55
1614718110000|2021-03-02 20:48:30|2238.3|2238|2237.2|2236.9|2238.3|2238|2237.2|2236.9|68
1614718120000|2021-03-02 20:48:40|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2236.9|2236.6|68
1614718130000|2021-03-02 20:48:50|2237.1|2236.8|2237.3|2237|2237.3|2237|2236.8|2236.5|60
1614718140000|2021-03-02 20:49:00|2237.2|2236.9|2236.6|2236.3|2237.3|2237|2236.3|2236|97
1614718150000|2021-03-02 20:49:10|2236.8|2236.5|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|62
1614718160000|2021-03-02 20:49:20|2236.6|2236.3|2236.6|2236.3|2236.9|2236.6|2236.4|2236.1|184
1614718170000|2021-03-02 20:49:30|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236|2235.7|20
1614718180000|2021-03-02 20:49:40|2235.8|2235.5|2236.4|2236.1|2236.4|2236.1|2235.8|2235.5|88
1614718190000|2021-03-02 20:49:50|2236.5|2236.2|2237|2236.7|2237.3|2237|2236.5|2236.2|275
1614718200000|2021-03-02 20:50:00|2237.6|2237.3|2237.8|2237.5|2238|2237.7|2236.6|2236.3|322
1614718210000|2021-03-02 20:50:10|2237.5|2237.2|2237.3|2237|2238.3|2238|2237.2|2236.9|78
1614718220000|2021-03-02 20:50:20|2237|2236.7|2236|2235.7|2237.1|2236.8|2236|2235.7|72
1614718230000|2021-03-02 20:50:30|2235.9|2235.6|2236.3|2236|2236.3|2236|2235.7|2235.4|36
1614718240000|2021-03-02 20:50:40|2236.4|2236.1|2236.2|2235.9|2236.6|2236.3|2236|2235.7|75
1614718250000|2021-03-02 20:50:50|2236.3|2236|2236.3|2236|2236.3|2236|2235.8|2235.5|47
1614718260000|2021-03-02 20:51:00|2236.5|2236.2|2235.8|2235.5|2236.7|2236.4|2235.8|2235.5|76
1614718270000|2021-03-02 20:51:10|2235.7|2235.4|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|120
1614718280000|2021-03-02 20:51:20|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.6|2235.3|51
1614718290000|2021-03-02 20:51:30|2236|2235.7|2236.1|2235.8|2236.3|2236|2235.7|2235.4|32
1614718300000|2021-03-02 20:51:40|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|101
1614718310000|2021-03-02 20:51:50|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.1|2235.8|189
1614718320000|2021-03-02 20:52:00|2236.4|2236.1|2237|2236.7|2237.4|2237.1|2236.1|2235.8|201
1614718330000|2021-03-02 20:52:10|2237.2|2236.9|2237.7|2237.4|2237.7|2237.4|2237|2236.7|114
1614718340000|2021-03-02 20:52:20|2237.5|2237.2|2237.2|2236.9|2237.8|2237.5|2237|2236.7|45
1614718350000|2021-03-02 20:52:30|2237|2236.7|2237.5|2237.2|2237.8|2237.5|2236.9|2236.6|31
1614718360000|2021-03-02 20:52:40|2237.3|2237|2237.2|2236.9|2237.9|2237.6|2237|2236.7|66
1614718370000|2021-03-02 20:52:50|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|44
1614718380000|2021-03-02 20:53:00|2237.1|2236.8|2236.3|2236|2237.1|2236.8|2236.2|2235.9|180
1614718390000|2021-03-02 20:53:10|2236.1|2235.8|2236.8|2236.5|2236.8|2236.5|2236|2235.7|113
1614718400000|2021-03-02 20:53:20|2236.7|2236.4|2237.7|2237.4|2237.7|2237.4|2236.7|2236.4|188
1614718410000|2021-03-02 20:53:30|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2236.8|2236.5|67
1614718420000|2021-03-02 20:53:40|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.7|2236.4|33
1614718430000|2021-03-02 20:53:50|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.6|2236.3|47
1614718440000|2021-03-02 20:54:00|2237|2236.7|2237|2236.7|2237.2|2236.9|2236.7|2236.4|214
1614718450000|2021-03-02 20:54:10|2236.8|2236.5|2236.8|2236.5|2237|2236.7|2236.6|2236.3|94
1614718460000|2021-03-02 20:54:20|2236.7|2236.4|2236.4|2236.1|2236.9|2236.6|2236.3|2236|59
1614718470000|2021-03-02 20:54:30|2236.7|2236.4|2237.3|2237|2237.3|2237|2236.5|2236.2|102
1614718480000|2021-03-02 20:54:40|2236.7|2236.4|2237.2|2236.9|2237.3|2237|2236.7|2236.4|122
1614718490000|2021-03-02 20:54:50|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.4|2236.1|176
1614718500000|2021-03-02 20:55:00|2236.5|2236.2|2235.8|2235.5|2236.7|2236.4|2235.8|2235.5|243
1614718510000|2021-03-02 20:55:10|2235.7|2235.4|2235|2234.7|2235.8|2235.5|2235|2234.7|177
1614718520000|2021-03-02 20:55:20|2234.9|2234.6|2235.1|2234.8|2235.7|2235.4|2234.9|2234.6|322
1614718530000|2021-03-02 20:55:30|2235.2|2234.9|2234.8|2234.5|2235.3|2235|2234.5|2234.2|170
1614718540000|2021-03-02 20:55:40|2234.7|2234.4|2234.7|2234.4|2235.2|2234.9|2234.5|2234.2|158
1614718550000|2021-03-02 20:55:50|2234.5|2234.2|2235|2234.7|2235.3|2235|2234.3|2234|120
1614718560000|2021-03-02 20:56:00|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.4|2234.1|244
1614718570000|2021-03-02 20:56:10|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|160
1614718580000|2021-03-02 20:56:20|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.3|2234|91
1614718590000|2021-03-02 20:56:30|2234.4|2234.1|2234.1|2233.8|2234.5|2234.2|2234|2233.7|220
1614718600000|2021-03-02 20:56:40|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2233.7|2233.4|401
1614718610000|2021-03-02 20:56:50|2234.3|2234|2235.7|2235.4|2236.2|2235.9|2234.3|2234|249
1614718620000|2021-03-02 20:57:00|2235.5|2235.2|2235.6|2235.3|2235.9|2235.6|2235.2|2234.9|208
1614718630000|2021-03-02 20:57:10|2235.5|2235.2|2234.8|2234.5|2235.5|2235.2|2234.1|2233.8|210
1614718640000|2021-03-02 20:57:20|2234.5|2234.2|2234.8|2234.5|2234.9|2234.6|2234.3|2234|147
1614718650000|2021-03-02 20:57:30|2234.9|2234.6|2234.6|2234.3|2235.5|2235.2|2234.6|2234.3|125
1614718660000|2021-03-02 20:57:40|2234.5|2234.2|2234.7|2234.4|2235|2234.7|2234.2|2233.9|200
1614718670000|2021-03-02 20:57:50|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|122
1614718680000|2021-03-02 20:58:00|2234.5|2234.2|2234.3|2234|2235.4|2235.1|2234.3|2234|343
1614718690000|2021-03-02 20:58:10|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2233.5|2233.2|321
1614718700000|2021-03-02 20:58:20|2233.9|2233.6|2233.7|2233.4|2234.1|2233.8|2233.3|2233|527
1614718710000|2021-03-02 20:58:30|2233.6|2233.3|2233.6|2233.3|2234.2|2233.9|2233.6|2233.3|199
1614718720000|2021-03-02 20:58:40|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.4|2233.1|283
1614718730000|2021-03-02 20:58:50|2233.8|2233.5|2233|2232.7|2233.9|2233.6|2232.9|2232.6|246
1614718740000|2021-03-02 20:59:00|2233.2|2232.9|2233.3|2233|2233.5|2233.2|2233.1|2232.8|801
1614718750000|2021-03-02 20:59:10|2233.4|2233.1|2233.2|2232.9|2233.7|2233.4|2233.1|2232.8|410
1614718760000|2021-03-02 20:59:20|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232|2231.7|925
1614718770000|2021-03-02 20:59:30|2232.5|2232.2|2231.3|2231|2232.5|2232.2|2231.1|2230.8|786
1614718780000|2021-03-02 20:59:40|2231.1|2230.8|2230.5|2230.2|2231.1|2230.8|2230.2|2229.9|1090
1614718790000|2021-03-02 20:59:50|2230.3|2230|2231.1|2230.8|2231.1|2230.8|2229.8|2229.5|2324
1614718800000|2021-03-02 21:00:00|2230.9|2230.6|2233.5|2233.2|2233.5|2233.2|2230.9|2230.6|1040
1614718810000|2021-03-02 21:00:10|2233.6|2233.3|2233.5|2233.2|2234.3|2234|2233.5|2233.2|335
1614718820000|2021-03-02 21:00:20|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|238
1614718830000|2021-03-02 21:00:30|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2232.6|2232.3|410
1614718840000|2021-03-02 21:00:40|2233.5|2233.2|2233.9|2233.6|2234|2233.7|2233.4|2233.1|93
1614718850000|2021-03-02 21:00:50|2233.8|2233.5|2233.2|2232.9|2233.9|2233.6|2232.9|2232.6|125
1614718860000|2021-03-02 21:01:00|2233|2232.7|2233.2|2232.9|2233.3|2233|2232.9|2232.6|44
1614718870000|2021-03-02 21:01:10|2233.1|2232.8|2232.2|2231.9|2233.1|2232.8|2232.2|2231.9|66
1614718880000|2021-03-02 21:01:20|2232.4|2232.1|2228.9|2228.6|2232.4|2232.1|2228.8|2228.5|401
1614718890000|2021-03-02 21:01:30|2229.2|2228.9|2231.1|2230.8|2231.1|2230.8|2228.9|2228.6|422
1614718900000|2021-03-02 21:01:40|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2230.5|2230.2|212
1614718910000|2021-03-02 21:01:50|2231.4|2231.1|2230.9|2230.6|2231.6|2231.3|2230.8|2230.5|75
1614718920000|2021-03-02 21:02:00|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|39
1614718930000|2021-03-02 21:02:10|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|55
1614718940000|2021-03-02 21:02:20|2230.9|2230.6|2231.3|2231|2231.4|2231.1|2230.9|2230.6|51
1614718950000|2021-03-02 21:02:30|2231.2|2230.9|2231.4|2231.1|2231.5|2231.2|2231.2|2230.9|27
1614718960000|2021-03-02 21:02:40|2231.2|2230.9|2230.8|2230.5|2231.5|2231.2|2230.7|2230.4|88
1614718970000|2021-03-02 21:02:50|2230.7|2230.4|2231|2230.7|2231.1|2230.8|2230.7|2230.4|59
1614718980000|2021-03-02 21:03:00|2231.2|2230.9|2230.6|2230.3|2231.2|2230.9|2230.5|2230.2|52
1614718990000|2021-03-02 21:03:10|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|41
1614719000000|2021-03-02 21:03:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|13
1614719010000|2021-03-02 21:03:30|2230.9|2230.6|2231.2|2230.9|2231.3|2231|2230.6|2230.3|73
1614719020000|2021-03-02 21:03:40|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|26
1614719030000|2021-03-02 21:03:50|2231.4|2231.1|2231.4|2231.1|2231.7|2231.4|2231.1|2230.8|102
1614719040000|2021-03-02 21:04:00|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|60
1614719050000|2021-03-02 21:04:10|2231.8|2231.5|2232.2|2231.9|2232.3|2232|2231.8|2231.5|52
1614719060000|2021-03-02 21:04:20|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|55
1614719070000|2021-03-02 21:04:30|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.2|2231.9|34
1614719080000|2021-03-02 21:04:40|2232.4|2232.1|2232.2|2231.9|2232.5|2232.2|2231.9|2231.6|75
1614719090000|2021-03-02 21:04:50|2232.3|2232|2233|2232.7|2233|2232.7|2232.3|2232|46
1614719100000|2021-03-02 21:05:00|2232.7|2232.4|2232.9|2232.6|2233.4|2233.1|2232.3|2232|152
1614719110000|2021-03-02 21:05:10|2232.8|2232.5|2232.9|2232.6|2233.4|2233.1|2232.7|2232.4|84
1614719120000|2021-03-02 21:05:20|2233.2|2232.9|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|209
1614719130000|2021-03-02 21:05:30|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.1|2232.8|256
1614719140000|2021-03-02 21:05:40|2233.8|2233.5|2232.8|2232.5|2233.9|2233.6|2232.8|2232.5|137
1614719150000|2021-03-02 21:05:50|2232.6|2232.3|2233.1|2232.8|2233.2|2232.9|2232.6|2232.3|47
1614719160000|2021-03-02 21:06:00|2233|2232.7|2233.1|2232.8|2233.4|2233.1|2233|2232.7|116
1614719170000|2021-03-02 21:06:10|2232.9|2232.6|2232.7|2232.4|2233.4|2233.1|2232.7|2232.4|83
1614719180000|2021-03-02 21:06:20|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.3|2232|58
1614719190000|2021-03-02 21:06:30|2232.4|2232.1|2232.5|2232.2|2232.7|2232.4|2232.3|2232|18
1614719200000|2021-03-02 21:06:40|2232.8|2232.5|2233.5|2233.2|2233.5|2233.2|2232.8|2232.5|44
1614719210000|2021-03-02 21:06:50|2233.6|2233.3|2234.4|2234.1|2234.4|2234.1|2233.5|2233.2|72
1614719220000|2021-03-02 21:07:00|2234.5|2234.2|2234.9|2234.6|2235.1|2234.8|2234.5|2234.2|46
1614719230000|2021-03-02 21:07:10|2234.8|2234.5|2235.6|2235.3|2235.6|2235.3|2234.8|2234.5|51
1614719240000|2021-03-02 21:07:20|2235.5|2235.2|2234.9|2234.6|2235.7|2235.4|2234.9|2234.6|52
1614719250000|2021-03-02 21:07:30|2235|2234.7|2235.4|2235.1|2235.7|2235.4|2235|2234.7|44
1614719260000|2021-03-02 21:07:40|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|20
1614719270000|2021-03-02 21:07:50|2235.3|2235|2235.3|2235|2235.3|2235|2234.8|2234.5|27
1614719280000|2021-03-02 21:08:00|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|25
1614719290000|2021-03-02 21:08:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|10
1614719300000|2021-03-02 21:08:20|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.2|2234.9|27
1614719310000|2021-03-02 21:08:30|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.3|2235|26
1614719320000|2021-03-02 21:08:40|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2235.1|2234.8|28
1614719330000|2021-03-02 21:08:50|2235.3|2235|2235.4|2235.1|2235.6|2235.3|2235.1|2234.8|25
1614719340000|2021-03-02 21:09:00|2235.5|2235.2|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|41
1614719350000|2021-03-02 21:09:10|2235.3|2235|2235.8|2235.5|2235.8|2235.5|2235.3|2235|34
1614719360000|2021-03-02 21:09:20|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.6|2235.3|52
1614719370000|2021-03-02 21:09:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|18
1614719380000|2021-03-02 21:09:40|2235.9|2235.6|2236.4|2236.1|2236.5|2236.2|2235.9|2235.6|55
1614719390000|2021-03-02 21:09:50|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|39
1614719400000|2021-03-02 21:10:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|21
1614719410000|2021-03-02 21:10:10|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|48
1614719420000|2021-03-02 21:10:20|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|34
1614719430000|2021-03-02 21:10:30|2236.8|2236.5|2237|2236.7|2237.2|2236.9|2236.8|2236.5|24
1614719440000|2021-03-02 21:10:40|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237.1|2236.8|67
1614719450000|2021-03-02 21:10:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|13
1614719460000|2021-03-02 21:11:00|2236.7|2236.4|2237|2236.7|2237.4|2237.1|2236.7|2236.4|46
1614719470000|2021-03-02 21:11:10|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|39
1614719480000|2021-03-02 21:11:20|2237.9|2237.6|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|43
1614719490000|2021-03-02 21:11:30|2238.1|2237.8|2237.9|2237.6|2238.7|2238.4|2237.9|2237.6|53
1614719500000|2021-03-02 21:11:40|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|23
1614719510000|2021-03-02 21:11:50|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|43
1614719520000|2021-03-02 21:12:00|2238.8|2238.5|2238.3|2238|2238.8|2238.5|2238.3|2238|84
1614719530000|2021-03-02 21:12:10|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|27
1614719540000|2021-03-02 21:12:20|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238|2237.7|59
1614719550000|2021-03-02 21:12:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|42
1614719560000|2021-03-02 21:12:40|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|33
1614719570000|2021-03-02 21:12:50|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|55
1614719580000|2021-03-02 21:13:00|2238.5|2238.2|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|108
1614719590000|2021-03-02 21:13:10|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|15
1614719600000|2021-03-02 21:13:20|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|54
1614719610000|2021-03-02 21:13:30|2238.7|2238.4|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|31
1614719620000|2021-03-02 21:13:40|2238.8|2238.5|2237.9|2237.6|2238.9|2238.6|2237.9|2237.6|74
1614719630000|2021-03-02 21:13:50|2238.1|2237.8|2237.8|2237.5|2238.3|2238|2237.7|2237.4|47
1614719640000|2021-03-02 21:14:00|2238|2237.7|2238|2237.7|2238.3|2238|2238|2237.7|61
1614719650000|2021-03-02 21:14:10|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238|2237.7|37
1614719660000|2021-03-02 21:14:20|2238.6|2238.3|2238.5|2238.2|2239|2238.7|2238.5|2238.2|104
1614719670000|2021-03-02 21:14:30|2238.6|2238.3|2238.7|2238.4|2239|2238.7|2238.6|2238.3|49
1614719680000|2021-03-02 21:14:40|2238.6|2238.3|2238|2237.7|2238.6|2238.3|2237.8|2237.5|47
1614719690000|2021-03-02 21:14:50|2237.9|2237.6|2238.2|2237.4|2238.2|2237.8|2237.6|2237.3|66
1614719700000|2021-03-02 21:15:00|2238.3|2237.5|2238|2237.2|2238.3|2237.5|2238|2237.2|0
1614719710000|2021-03-02 21:15:10|2238.1|2237.3|2238.1|2237.3|2238.1|2237.3|2238|2237.2|0
1614719720000|2021-03-02 21:15:20|2238|2237.2|2237.9|2237.1|2238|2237.2|2237.9|2237.1|0
1614719740000|2021-03-02 21:15:40|2238|2237.2|2238|2237.2|2238|2237.2|2238|2237.2|0
1614719760000|2021-03-02 21:16:00|2237.9|2237.1|2237.9|2237.1|2238|2237.2|2237.9|2237.1|0
1614719770000|2021-03-02 21:16:10|2238|2237.2|2238|2237.2|2238|2237.2|2238|2237.2|0
1614719790000|2021-03-02 21:16:30|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|0
1614719810000|2021-03-02 21:16:50|2238|2237.2|2238|2237.2|2238|2237.2|2238|2237.2|0
1614719820000|2021-03-02 21:17:00|2237.9|2237.1|2237.8|2237|2237.9|2237.1|2237.8|2237|0
1614719830000|2021-03-02 21:17:10|2237.7|2236.9|2237.8|2237|2237.8|2237|2237.7|2236.9|0
1614719840000|2021-03-02 21:17:20|2237.7|2236.9|2237.8|2237|2237.8|2237|2237.7|2236.9|0
1614719910000|2021-03-02 21:18:30|2237.9|2237.1|2237.7|2236.9|2237.9|2237.1|2237.7|2236.9|0
1614719960000|2021-03-02 21:19:20|2237.6|2236.8|2237.6|2236.8|2237.6|2236.8|2237.6|2236.8|0
1614719970000|2021-03-02 21:19:30|2237.7|2236.9|2237.7|2236.9|2237.7|2236.9|2237.7|2236.9|0
1614719980000|2021-03-02 21:19:40|2237.8|2237|2237.8|2237|2237.8|2237|2237.8|2237|0
1614720000000|2021-03-02 21:20:00|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|0
1614720060000|2021-03-02 21:21:00|2237.8|2237|2237.9|2237.1|2237.9|2237.1|2237.8|2237|0
1614720090000|2021-03-02 21:21:30|2237.8|2237|2237.9|2237.1|2237.9|2237.1|2237.8|2237|0
1614720110000|2021-03-02 21:21:50|2237.8|2237|2237.8|2237|2237.8|2237|2237.8|2237|0
1614720120000|2021-03-02 21:22:00|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|0
1614720130000|2021-03-02 21:22:10|2238|2237.2|2238|2237.2|2238|2237.2|2238|2237.2|0
1614720140000|2021-03-02 21:22:20|2237.9|2237.1|2237.8|2237|2237.9|2237.1|2237.8|2237|0
1614720150000|2021-03-02 21:22:30|2237.7|2236.9|2237.7|2236.9|2237.7|2236.9|2237.7|2236.9|0
1614720160000|2021-03-02 21:22:40|2237.8|2237|2237.8|2237|2237.8|2237|2237.8|2237|0
1614720180000|2021-03-02 21:23:00|2237.9|2237.1|2238|2237.2|2238|2237.2|2237.9|2237.1|0
1614720190000|2021-03-02 21:23:10|2237.9|2237.1|2237.8|2237|2237.9|2237.1|2237.8|2237|0
1614720350000|2021-03-02 21:25:50|2237.7|2236.9|2237.7|2236.9|2237.7|2236.9|2237.7|2236.9|0
1614720410000|2021-03-02 21:26:50|2237.6|2236.8|2237.6|2236.8|2237.6|2236.8|2237.6|2236.8|0
1614720430000|2021-03-02 21:27:10|2237.7|2236.9|2237.8|2237|2237.8|2237|2237.7|2236.9|0
1614720440000|2021-03-02 21:27:20|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|0
1614720470000|2021-03-02 21:27:50|2238|2237.2|2238|2237.2|2238|2237.2|2238|2237.2|0
1614720490000|2021-03-02 21:28:10|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|0
1614720600000|2021-03-02 21:30:00|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.1|2236.8|42
1614720610000|2021-03-02 21:30:10|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|12
1614720620000|2021-03-02 21:30:20|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|11
1614720630000|2021-03-02 21:30:30|2237.7|2237.4|2237|2236.7|2238|2237.7|2237|2236.7|88
1614720640000|2021-03-02 21:30:40|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|7
1614720650000|2021-03-02 21:30:50|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2235.9|2235.6|28
1614720660000|2021-03-02 21:31:00|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|5
1614720670000|2021-03-02 21:31:10|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|5
1614720680000|2021-03-02 21:31:20|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|2
1614720690000|2021-03-02 21:31:30|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|16
1614720700000|2021-03-02 21:31:40|2237.3|2237|2237.8|2237.5|2238.1|2237.8|2237.3|2237|17
1614720720000|2021-03-02 21:32:00|||||||||1
1614720750000|2021-03-02 21:32:30|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|6
1614720760000|2021-03-02 21:32:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|8
1614720770000|2021-03-02 21:32:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1614720780000|2021-03-02 21:33:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1614720790000|2021-03-02 21:33:10|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|2
1614720800000|2021-03-02 21:33:20|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|5
1614720810000|2021-03-02 21:33:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|4
1614720820000|2021-03-02 21:33:40|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|4
1614720830000|2021-03-02 21:33:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|4
1614720840000|2021-03-02 21:34:00|2237.4|2237.1|2236.7|2236.4|2237.4|2237.1|2236.7|2236.4|9
1614720850000|2021-03-02 21:34:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|4
1614720860000|2021-03-02 21:34:20|||||||||4
1614720870000|2021-03-02 21:34:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|6
1614720880000|2021-03-02 21:34:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|4
1614720890000|2021-03-02 21:34:50|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|10
1614720900000|2021-03-02 21:35:00|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|6
1614720910000|2021-03-02 21:35:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.7|2235.4|10
1614720920000|2021-03-02 21:35:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1614720930000|2021-03-02 21:35:30|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|10
1614720940000|2021-03-02 21:35:40|2235.8|2235.5|2236.3|2236|2236.3|2236|2235.6|2235.3|23
1614720950000|2021-03-02 21:35:50|||||||||1
1614720970000|2021-03-02 21:36:10|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2236|2235.7|3
1614720980000|2021-03-02 21:36:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|3
1614720990000|2021-03-02 21:36:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1614721000000|2021-03-02 21:36:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|3
1614721010000|2021-03-02 21:36:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1614721020000|2021-03-02 21:37:00|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2236|2235.7|5
1614721030000|2021-03-02 21:37:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1614721040000|2021-03-02 21:37:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|22
1614721050000|2021-03-02 21:37:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1614721060000|2021-03-02 21:37:40|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|12
1614721100000|2021-03-02 21:38:20|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|4
1614721110000|2021-03-02 21:38:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|20
1614721120000|2021-03-02 21:38:40|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|7
1614721130000|2021-03-02 21:38:50|||||||||1
1614721140000|2021-03-02 21:39:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|3
1614721150000|2021-03-02 21:39:10|2236.3|2236|2236|2235.7|2236.3|2236|2236|2235.7|7
1614721160000|2021-03-02 21:39:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1614721170000|2021-03-02 21:39:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1614721180000|2021-03-02 21:39:40|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|10
1614721190000|2021-03-02 21:39:50|||||||||6
1614721200000|2021-03-02 21:40:00|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|5
1614721210000|2021-03-02 21:40:10|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|11
1614721220000|2021-03-02 21:40:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1614721230000|2021-03-02 21:40:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|3
1614721240000|2021-03-02 21:40:40|2235.3|2235|2235.2|2234.9|2235.3|2235|2234.8|2234.5|14
1614721250000|2021-03-02 21:40:50|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|15
1614721260000|2021-03-02 21:41:00|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|11
1614721270000|2021-03-02 21:41:10|2234.3|2234|2234.9|2234.6|2235|2234.7|2234.3|2234|11
1614721280000|2021-03-02 21:41:20|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|3
1614721290000|2021-03-02 21:41:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1614721300000|2021-03-02 21:41:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614721310000|2021-03-02 21:41:50|2235.5|2235.2|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|65
1614721320000|2021-03-02 21:42:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1614721330000|2021-03-02 21:42:10|||||||||1
1614721340000|2021-03-02 21:42:20|||||||||1
1614721360000|2021-03-02 21:42:40|||||||||11
1614721370000|2021-03-02 21:42:50|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|2
1614721380000|2021-03-02 21:43:00|2235.3|2235|2234.7|2234.4|2235.3|2235|2234.7|2234.4|4
1614721390000|2021-03-02 21:43:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|3
1614721420000|2021-03-02 21:43:40|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|12
1614721480000|2021-03-02 21:44:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1614721490000|2021-03-02 21:44:50|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|5
1614721500000|2021-03-02 21:45:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|3
1614721540000|2021-03-02 21:45:40|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|4
1614721550000|2021-03-02 21:45:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1614721560000|2021-03-02 21:46:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|3
1614721570000|2021-03-02 21:46:10|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|8
1614721580000|2021-03-02 21:46:20|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|8
1614721590000|2021-03-02 21:46:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614721600000|2021-03-02 21:46:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1614721610000|2021-03-02 21:46:50|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|12
1614721630000|2021-03-02 21:47:10|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|3
1614721640000|2021-03-02 21:47:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1614721650000|2021-03-02 21:47:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|7
1614721660000|2021-03-02 21:47:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|15
1614721670000|2021-03-02 21:47:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1614721680000|2021-03-02 21:48:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|6
1614721690000|2021-03-02 21:48:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1614721700000|2021-03-02 21:48:20|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|2
1614721710000|2021-03-02 21:48:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1614721720000|2021-03-02 21:48:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1614721740000|2021-03-02 21:49:00|2234.6|2234.3|2233.4|2233.1|2234.6|2234.3|2233.4|2233.1|29
1614721750000|2021-03-02 21:49:10|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|20
1614721760000|2021-03-02 21:49:20|2233.3|2233|2233.1|2232.8|2233.3|2233|2232.7|2232.4|14
1614721780000|2021-03-02 21:49:40|2233.3|2233|2232.8|2232.5|2233.3|2233|2232.8|2232.5|24
1614721790000|2021-03-02 21:49:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614721800000|2021-03-02 21:50:00|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|12
1614721820000|2021-03-02 21:50:20|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|7
1614721830000|2021-03-02 21:50:30|2233.5|2233.2|2232.8|2232.5|2233.5|2233.2|2232.8|2232.5|10
1614721840000|2021-03-02 21:50:40|||||||||2
1614721920000|2021-03-02 21:52:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614721980000|2021-03-02 21:53:00|||||||||1
1614721990000|2021-03-02 21:53:10|||||||||1
1614722010000|2021-03-02 21:53:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614722040000|2021-03-02 21:54:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614722070000|2021-03-02 21:54:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614722080000|2021-03-02 21:54:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614722090000|2021-03-02 21:54:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|5
1614722100000|2021-03-02 21:55:00|2233|2232.7|2233.3|2233|2233.3|2233|2233|2232.7|17
1614722110000|2021-03-02 21:55:10|||||||||1
1614722120000|2021-03-02 21:55:20|||||||||1
1614722130000|2021-03-02 21:55:30|2233.5|2233.2|2233.8|2233.5|2234|2233.7|2233.5|2233.2|22
1614722140000|2021-03-02 21:55:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1614722160000|2021-03-02 21:56:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|8
1614722170000|2021-03-02 21:56:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1614722180000|2021-03-02 21:56:20|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|9
1614722190000|2021-03-02 21:56:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614722200000|2021-03-02 21:56:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1614722210000|2021-03-02 21:56:50|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|19
1614722220000|2021-03-02 21:57:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614722230000|2021-03-02 21:57:10|2232.9|2232.6|2232.3|2232|2232.9|2232.6|2232.3|2232|16
1614722240000|2021-03-02 21:57:20|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|4
1614722250000|2021-03-02 21:57:30|2231.9|2231.6|2232.6|2232.3|2232.6|2232.3|2231.9|2231.6|10
1614722260000|2021-03-02 21:57:40|||||||||3
1614722280000|2021-03-02 21:58:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614722290000|2021-03-02 21:58:10|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|4
1614722300000|2021-03-02 21:58:20|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|5
1614722310000|2021-03-02 21:58:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|3
1614722320000|2021-03-02 21:58:40|||||||||1
1614722340000|2021-03-02 21:59:00|2232.8|2232.5|2233|2232.7|2233.2|2232.9|2232.5|2232.2|19
1614722350000|2021-03-02 21:59:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|10
1614722360000|2021-03-02 21:59:20|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|3
1614722370000|2021-03-02 21:59:30|2233.3|2233|2233.1|2232.8|2233.3|2233|2232.9|2232.6|33
1614722380000|2021-03-02 21:59:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1614722390000|2021-03-02 21:59:50|2233.2|2232.9|2233.3|2232.5|2233.3|2232.9|2233.1|2232.4|10
1614722400000|2021-03-02 22:00:00|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614722420000|2021-03-02 22:00:20|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1614722430000|2021-03-02 22:00:30|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|0
1614722440000|2021-03-02 22:00:40|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1614722510000|2021-03-02 22:01:50|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614722530000|2021-03-02 22:02:10|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1614722550000|2021-03-02 22:02:30|2233.4|2232.6|2233.3|2232.5|2233.4|2232.6|2233.3|2232.5|0
1614722560000|2021-03-02 22:02:40|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614722580000|2021-03-02 22:03:00|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1614722620000|2021-03-02 22:03:40|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614722840000|2021-03-02 22:07:20|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1614722860000|2021-03-02 22:07:40|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614722880000|2021-03-02 22:08:00|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1614722900000|2021-03-02 22:08:20|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614722930000|2021-03-02 22:08:50|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1614722960000|2021-03-02 22:09:20|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614722990000|2021-03-02 22:09:50|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1614723030000|2021-03-02 22:10:30|2233.4|2232.6|2233.3|2232.5|2233.4|2232.6|2233.3|2232.5|0
1614723080000|2021-03-02 22:11:20|2233.4|2232.6|2233.3|2232.5|2233.4|2232.6|2233.2|2232.4|0
1614723100000|2021-03-02 22:11:40|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|0
1614723120000|2021-03-02 22:12:00|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1614723130000|2021-03-02 22:12:10|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614723200000|2021-03-02 22:13:20|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1614723220000|2021-03-02 22:13:40|2233.4|2232.6|2233.3|2232.5|2233.4|2232.6|2233.3|2232.5|0
1614723310000|2021-03-02 22:15:10|2233.4|2232.6|2233.3|2232.5|2233.4|2232.6|2233.3|2232.5|0
1614723330000|2021-03-02 22:15:30|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614723350000|2021-03-02 22:15:50|2233.2|2232.4|2233.4|2232.6|2233.4|2232.6|2233.2|2232.4|0
1614723360000|2021-03-02 22:16:00|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1614723370000|2021-03-02 22:16:10|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614723390000|2021-03-02 22:16:30|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1614723510000|2021-03-02 22:18:30|2233.4|2232.6|2233.5|2232.7|2233.5|2232.7|2233.3|2232.5|0
1614723520000|2021-03-02 22:18:40|2233.4|2232.6|2233.3|2232.5|2233.4|2232.6|2233.3|2232.5|0
1614723580000|2021-03-02 22:19:40|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614723610000|2021-03-02 22:20:10|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1614723630000|2021-03-02 22:20:30|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614723650000|2021-03-02 22:20:50|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1614723710000|2021-03-02 22:21:50|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1614723720000|2021-03-02 22:22:00|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1614723730000|2021-03-02 22:22:10|2233.6|2232.8|2233.5|2232.7|2233.6|2232.8|2233.5|2232.7|0
1614723740000|2021-03-02 22:22:20|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.5|2232.7|0
1614723800000|2021-03-02 22:23:20|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1614723810000|2021-03-02 22:23:30|2233.4|2232.6|2233.3|2232.5|2233.4|2232.6|2233.2|2232.4|0
1614723820000|2021-03-02 22:23:40|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|0
1614723830000|2021-03-02 22:23:50|2233.3|2232.5|2233.2|2232.4|2233.3|2232.5|2233.2|2232.4|0
1614723840000|2021-03-02 22:24:00|2233.1|2232.3|2233|2232.2|2233.1|2232.3|2233|2232.2|0
1614723860000|2021-03-02 22:24:20|2233.1|2232.3|2233.2|2232.4|2233.2|2232.4|2233.1|2232.3|0
1614723880000|2021-03-02 22:24:40|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1614724100000|2021-03-02 22:28:20|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614724110000|2021-03-02 22:28:30|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1614724200000|2021-03-02 22:30:00|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1614724220000|2021-03-02 22:30:20|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1614724460000|2021-03-02 22:34:20|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1614724650000|2021-03-02 22:37:30|2233.7|2232.9|2233.6|2232.8|2233.7|2232.9|2233.6|2232.8|0
1614724660000|2021-03-02 22:37:40|2233.5|2232.7|2233.6|2232.8|2233.6|2232.8|2233.5|2232.7|0
1614724680000|2021-03-02 22:38:00|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1614724690000|2021-03-02 22:38:10|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1614724700000|2021-03-02 22:38:20|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1614724750000|2021-03-02 22:39:10|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1614724760000|2021-03-02 22:39:20|2233.4|2232.6|2233.5|2232.7|2233.6|2232.8|2233.4|2232.6|0
1614724780000|2021-03-02 22:39:40|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1614724790000|2021-03-02 22:39:50|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1614724840000|2021-03-02 22:40:40|2233.6|2232.8|2233.5|2232.7|2233.7|2232.9|2233.5|2232.7|0
1614724970000|2021-03-02 22:42:50|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1614724990000|2021-03-02 22:43:10|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1614725000000|2021-03-02 22:43:20|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1614725060000|2021-03-02 22:44:20|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1614725070000|2021-03-02 22:44:30|2233.6|2232.8|2233.7|2232.9|2233.7|2232.9|2233.6|2232.8|0
1614725130000|2021-03-02 22:45:30|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1614725290000|2021-03-02 22:48:10|2233.9|2233.1|2233.7|2232.9|2233.9|2233.1|2233.7|2232.9|0
1614725310000|2021-03-02 22:48:30|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1614725320000|2021-03-02 22:48:40|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1614725330000|2021-03-02 22:48:50|2233.8|2233|2233.7|2232.9|2233.8|2233|2233.7|2232.9|0
1614725340000|2021-03-02 22:49:00|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1614725360000|2021-03-02 22:49:20|2233.9|2233.1|2234|2233.2|2234|2233.2|2233.9|2233.1|0
1614725370000|2021-03-02 22:49:30|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1614725410000|2021-03-02 22:50:10|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1614725430000|2021-03-02 22:50:30|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1614725450000|2021-03-02 22:50:50|2233.9|2233.1|2234|2233.2|2234|2233.2|2233.9|2233.1|0
1614725460000|2021-03-02 22:51:00|2233.9|2233.1|2233.8|2233|2233.9|2233.1|2233.8|2233|0
1614725500000|2021-03-02 22:51:40|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1614725530000|2021-03-02 22:52:10|2233.8|2233|2233.9|2233.1|2233.9|2233.1|2233.8|2233|0
1614725590000|2021-03-02 22:53:10|2233.8|2233|2233.9|2233.1|2233.9|2233.1|2233.8|2233|0
1614725640000|2021-03-02 22:54:00|2234|2233.2|2234.1|2233.3|2234.1|2233.3|2234|2233.2|0
1614725650000|2021-03-02 22:54:10|2234|2233.2|2233.9|2233.1|2234|2233.2|2233.9|2233.1|0
1614725670000|2021-03-02 22:54:30|2234|2233.2|2234|2233.2|2234|2233.2|2234|2233.2|0
1614725730000|2021-03-02 22:55:30|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1614725750000|2021-03-02 22:55:50|2234|2233.2|2234|2233.2|2234|2233.2|2234|2233.2|0
1614725820000|2021-03-02 22:57:00|2234.1|2233.3|2234.1|2233.3|2234.1|2233.3|2234.1|2233.3|0
1614725860000|2021-03-02 22:57:40|2234|2233.2|2234.1|2233.3|2234.1|2233.3|2234|2233.2|0
1614725870000|2021-03-02 22:57:50|2234.2|2233.4|2234.2|2233.4|2234.2|2233.4|2233.8|2233|0
1614725880000|2021-03-02 22:58:00|2234.1|2233.3|2233.9|2233.1|2234.2|2233.4|2233.9|2233.1|0
1614725890000|2021-03-02 22:58:10|2233.8|2233|2233.8|2233|2233.9|2233.1|2233.8|2233|0
1614725970000|2021-03-02 22:59:30|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1614726000000|2021-03-02 23:00:00|2231.9|2231.6|2233.8|2233.5|2234.9|2234.6|2231.9|2231.6|15
1614726010000|2021-03-02 23:00:10|2234.2|2233.9|2234.9|2234.6|2235.3|2235|2234.2|2233.9|48
1614726020000|2021-03-02 23:00:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|5
1614726030000|2021-03-02 23:00:30|2234.6|2234.3|2235.5|2235.2|2235.5|2235.2|2234.6|2234.3|13
1614726040000|2021-03-02 23:00:40|2235.4|2235.1|2235.7|2235.4|2235.9|2235.6|2235|2234.7|25
1614726050000|2021-03-02 23:00:50|2235.8|2235.5|2236.5|2236.2|2236.5|2236.2|2235.7|2235.4|19
1614726060000|2021-03-02 23:01:00|2236.4|2236.1|2235.7|2235.4|2236.5|2236.2|2235.7|2235.4|35
1614726070000|2021-03-02 23:01:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|7
1614726080000|2021-03-02 23:01:20|2236|2235.7|2235.5|2235.2|2236|2235.7|2235.5|2235.2|2
1614726100000|2021-03-02 23:01:40|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2235.9|2235.6|9
1614726110000|2021-03-02 23:01:50|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|3
1614726120000|2021-03-02 23:02:00|2236.5|2236.2|2237.5|2237.2|2237.5|2237.2|2236.5|2236.2|11
1614726130000|2021-03-02 23:02:10|2237.1|2236.8|2236.6|2236.3|2237.1|2236.8|2236.6|2236.3|2
1614726140000|2021-03-02 23:02:20|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.5|2236.2|40
1614726150000|2021-03-02 23:02:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1614726160000|2021-03-02 23:02:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1614726180000|2021-03-02 23:03:00|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|9
1614726190000|2021-03-02 23:03:10|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|7
1614726200000|2021-03-02 23:03:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|26
1614726210000|2021-03-02 23:03:30|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|25
1614726220000|2021-03-02 23:03:40|2236.9|2236.6|2237.3|2237|2237.6|2237.3|2236.9|2236.6|9
1614726230000|2021-03-02 23:03:50|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|44
1614726240000|2021-03-02 23:04:00|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|29
1614726250000|2021-03-02 23:04:10|2237.6|2237.3|2237.1|2236.8|2237.6|2237.3|2237.1|2236.8|9
1614726270000|2021-03-02 23:04:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1614726280000|2021-03-02 23:04:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1614726290000|2021-03-02 23:04:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1614726300000|2021-03-02 23:05:00|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|6
1614726310000|2021-03-02 23:05:10|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|4
1614726320000|2021-03-02 23:05:20|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.1|2236.8|6
1614726330000|2021-03-02 23:05:30|2237.1|2236.8|2237.7|2237.4|2237.7|2237.4|2237.1|2236.8|18
1614726350000|2021-03-02 23:05:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|22
1614726360000|2021-03-02 23:06:00|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|13
1614726370000|2021-03-02 23:06:10|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|14
1614726380000|2021-03-02 23:06:20|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|2
1614726390000|2021-03-02 23:06:30|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|16
1614726400000|2021-03-02 23:06:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|15
1614726410000|2021-03-02 23:06:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|13
1614726420000|2021-03-02 23:07:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|5
1614726430000|2021-03-02 23:07:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1614726440000|2021-03-02 23:07:20|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238|2237.7|8
1614726450000|2021-03-02 23:07:30|||||||||5
1614726460000|2021-03-02 23:07:40|2238.6|2238.3|2238.5|2238.2|2239.1|2238.8|2238.5|2238.2|23
1614726470000|2021-03-02 23:07:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1614726480000|2021-03-02 23:08:00|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|13
1614726490000|2021-03-02 23:08:10|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|3
1614726520000|2021-03-02 23:08:40|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|5
1614726530000|2021-03-02 23:08:50|2239.3|2239|2239.9|2239.6|2239.9|2239.6|2239.3|2239|24
1614726540000|2021-03-02 23:09:00|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|7
1614726560000|2021-03-02 23:09:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614726570000|2021-03-02 23:09:30|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.8|2238.5|6
1614726580000|2021-03-02 23:09:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|7
1614726590000|2021-03-02 23:09:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|2
1614726600000|2021-03-02 23:10:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1614726620000|2021-03-02 23:10:20|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|15
1614726630000|2021-03-02 23:10:30|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|5
1614726640000|2021-03-02 23:10:40|||||||||3
1614726650000|2021-03-02 23:10:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1614726660000|2021-03-02 23:11:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1614726670000|2021-03-02 23:11:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|6
1614726690000|2021-03-02 23:11:30|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|3
1614726700000|2021-03-02 23:11:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1614726710000|2021-03-02 23:11:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1614726720000|2021-03-02 23:12:00|||||||||3
1614726730000|2021-03-02 23:12:10|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|9
1614726740000|2021-03-02 23:12:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|6
1614726750000|2021-03-02 23:12:30|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|5
1614726760000|2021-03-02 23:12:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|3
1614726770000|2021-03-02 23:12:50|||||||||1
1614726780000|2021-03-02 23:13:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1614726790000|2021-03-02 23:13:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1614726800000|2021-03-02 23:13:20|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|4
1614726810000|2021-03-02 23:13:30|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|5
1614726820000|2021-03-02 23:13:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1614726840000|2021-03-02 23:14:00|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|10
1614726850000|2021-03-02 23:14:10|2238.7|2238.4|2239.1|2238.8|2239.2|2238.9|2238.7|2238.4|11
1614726860000|2021-03-02 23:14:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1614726870000|2021-03-02 23:14:30|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.2|2238.9|4
1614726880000|2021-03-02 23:14:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1614726890000|2021-03-02 23:14:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1614726900000|2021-03-02 23:15:00|2239.4|2239.1|2239.8|2239.5|2240|2239.7|2239.4|2239.1|5
1614726920000|2021-03-02 23:15:20|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|5
1614726930000|2021-03-02 23:15:30|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|6
1614726950000|2021-03-02 23:15:50|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|2
1614726960000|2021-03-02 23:16:00|||||||||1
1614726990000|2021-03-02 23:16:30|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|3
1614727000000|2021-03-02 23:16:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1614727020000|2021-03-02 23:17:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1614727030000|2021-03-02 23:17:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1614727070000|2021-03-02 23:17:50|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|2
1614727100000|2021-03-02 23:18:20|2240.2|2239.9|2239.6|2239.3|2240.2|2239.9|2239.6|2239.3|2
1614727110000|2021-03-02 23:18:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1614727120000|2021-03-02 23:18:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1614727140000|2021-03-02 23:19:00|2239.6|2239.3|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|6
1614727150000|2021-03-02 23:19:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1614727160000|2021-03-02 23:19:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1614727170000|2021-03-02 23:19:30|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.7|2238.4|4
1614727180000|2021-03-02 23:19:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1614727200000|2021-03-02 23:20:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|3
1614727220000|2021-03-02 23:20:20|2239.3|2239|2239|2238.7|2239.3|2239|2239|2238.7|3
1614727240000|2021-03-02 23:20:40|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|4
1614727260000|2021-03-02 23:21:00|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.3|2239|4
1614727280000|2021-03-02 23:21:20|||||||||1
1614727290000|2021-03-02 23:21:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1614727300000|2021-03-02 23:21:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1614727310000|2021-03-02 23:21:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1614727320000|2021-03-02 23:22:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1614727330000|2021-03-02 23:22:10|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|4
1614727340000|2021-03-02 23:22:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|2
1614727350000|2021-03-02 23:22:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1614727370000|2021-03-02 23:22:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1614727380000|2021-03-02 23:23:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1614727390000|2021-03-02 23:23:10|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|18
1614727400000|2021-03-02 23:23:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|6
1614727420000|2021-03-02 23:23:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1614727460000|2021-03-02 23:24:20|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|5
1614727490000|2021-03-02 23:24:50|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|4
1614727500000|2021-03-02 23:25:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1614727520000|2021-03-02 23:25:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1614727530000|2021-03-02 23:25:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1614727540000|2021-03-02 23:25:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|12
1614727550000|2021-03-02 23:25:50|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|2
1614727570000|2021-03-02 23:26:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1614727580000|2021-03-02 23:26:20|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|4
1614727600000|2021-03-02 23:26:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1614727610000|2021-03-02 23:26:50|||||||||1
1614727620000|2021-03-02 23:27:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|4
1614727630000|2021-03-02 23:27:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|10
1614727640000|2021-03-02 23:27:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1614727650000|2021-03-02 23:27:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|4
1614727660000|2021-03-02 23:27:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1614727680000|2021-03-02 23:28:00|||||||||1
1614727690000|2021-03-02 23:28:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1614729600000|2021-03-03 00:00:00|||||||||5
1614729610000|2021-03-03 00:00:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1614729620000|2021-03-03 00:00:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|16
1614729630000|2021-03-03 00:00:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1614729640000|2021-03-03 00:00:40|2242.8|2242.5|2242.4|2242.1|2242.8|2242.5|2242.4|2242.1|3
1614729650000|2021-03-03 00:00:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|3
1614729660000|2021-03-03 00:01:00|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.9|2241.6|12
1614729670000|2021-03-03 00:01:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|3
1614729680000|2021-03-03 00:01:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|5
1614729690000|2021-03-03 00:01:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1614729700000|2021-03-03 00:01:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1614729710000|2021-03-03 00:01:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1614729720000|2021-03-03 00:02:00|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|22
1614729730000|2021-03-03 00:02:10|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|5
1614729740000|2021-03-03 00:02:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614729760000|2021-03-03 00:02:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|31
1614729770000|2021-03-03 00:02:50|2242.8|2242.5|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|6
1614729780000|2021-03-03 00:03:00|2243.8|2243.5|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|8
1614729790000|2021-03-03 00:03:10|||||||||1
1614729800000|2021-03-03 00:03:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1614729810000|2021-03-03 00:03:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1614729830000|2021-03-03 00:03:50|2243.1|2242.8|2243.3|2243|2243.3|2243|2242.9|2242.6|44
1614729860000|2021-03-03 00:04:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1614729880000|2021-03-03 00:04:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1614729890000|2021-03-03 00:04:50|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|5
1614729900000|2021-03-03 00:05:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1614729910000|2021-03-03 00:05:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1614729940000|2021-03-03 00:05:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1614729970000|2021-03-03 00:06:10|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|3
1614730020000|2021-03-03 00:07:00|2243.3|2243|2244.2|2243.9|2244.2|2243.9|2243.3|2243|9
1614730030000|2021-03-03 00:07:10|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.3|2244|5
1614730060000|2021-03-03 00:07:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1614730080000|2021-03-03 00:08:00|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|4
1614730090000|2021-03-03 00:08:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1614730110000|2021-03-03 00:08:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1614730120000|2021-03-03 00:08:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1614730170000|2021-03-03 00:09:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1614730190000|2021-03-03 00:09:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1614730210000|2021-03-03 00:10:10|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|9
1614730240000|2021-03-03 00:10:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1614730250000|2021-03-03 00:10:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1614730290000|2021-03-03 00:11:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1614730300000|2021-03-03 00:11:40|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|4
1614730310000|2021-03-03 00:11:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1614730320000|2021-03-03 00:12:00|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|5
1614730340000|2021-03-03 00:12:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1614730350000|2021-03-03 00:12:30|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|3
1614730360000|2021-03-03 00:12:40|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|2
1614730370000|2021-03-03 00:12:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1614730400000|2021-03-03 00:13:20|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|4
1614730430000|2021-03-03 00:13:50|||||||||1
1614730440000|2021-03-03 00:14:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|5
1614730450000|2021-03-03 00:14:10|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|3
1614730460000|2021-03-03 00:14:20|||||||||1
1614730470000|2021-03-03 00:14:30|||||||||2
1614730480000|2021-03-03 00:14:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1614730490000|2021-03-03 00:14:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1614730500000|2021-03-03 00:15:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|3
1614730510000|2021-03-03 00:15:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1614730520000|2021-03-03 00:15:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1614730530000|2021-03-03 00:15:30|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|4
1614730540000|2021-03-03 00:15:40|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|11
1614730550000|2021-03-03 00:15:50|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|17
1614730560000|2021-03-03 00:16:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1614730570000|2021-03-03 00:16:10|2243.8|2243.5|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|4
1614730580000|2021-03-03 00:16:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1614730590000|2021-03-03 00:16:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1614730620000|2021-03-03 00:17:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1614730640000|2021-03-03 00:17:20|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|3
1614730650000|2021-03-03 00:17:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1614730660000|2021-03-03 00:17:40|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|4
1614730680000|2021-03-03 00:18:00|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|6
1614730700000|2021-03-03 00:18:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614730720000|2021-03-03 00:18:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1614730730000|2021-03-03 00:18:50|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|14
1614730740000|2021-03-03 00:19:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614730750000|2021-03-03 00:19:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1614730770000|2021-03-03 00:19:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1614730780000|2021-03-03 00:19:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1614730790000|2021-03-03 00:19:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1614730800000|2021-03-03 00:20:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1614730810000|2021-03-03 00:20:10|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|2
1614730820000|2021-03-03 00:20:20|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|2
1614730830000|2021-03-03 00:20:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1614730840000|2021-03-03 00:20:40|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|4
1614730850000|2021-03-03 00:20:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1614730860000|2021-03-03 00:21:00|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|2
1614730870000|2021-03-03 00:21:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1614730880000|2021-03-03 00:21:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1614730910000|2021-03-03 00:21:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614730920000|2021-03-03 00:22:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1614730930000|2021-03-03 00:22:10|||||||||1
1614730950000|2021-03-03 00:22:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|2
1614730960000|2021-03-03 00:22:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1614730970000|2021-03-03 00:22:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1614730980000|2021-03-03 00:23:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1614731000000|2021-03-03 00:23:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1614731010000|2021-03-03 00:23:30|2242.8|2242.5|2243.3|2243|2243.3|2243|2242.8|2242.5|9
1614731030000|2021-03-03 00:23:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1614731040000|2021-03-03 00:24:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|2
1614731080000|2021-03-03 00:24:40|||||||||1
1614731090000|2021-03-03 00:24:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1614731110000|2021-03-03 00:25:10|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|5
1614731120000|2021-03-03 00:25:20|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|3
1614731130000|2021-03-03 00:25:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|2
1614731160000|2021-03-03 00:26:00|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|4
1614731170000|2021-03-03 00:26:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|2
1614731190000|2021-03-03 00:26:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1614731200000|2021-03-03 00:26:40|||||||||1
1614731220000|2021-03-03 00:27:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|4
1614731240000|2021-03-03 00:27:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|4
1614731250000|2021-03-03 00:27:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1614731270000|2021-03-03 00:27:50|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|4
1614731290000|2021-03-03 00:28:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1614731300000|2021-03-03 00:28:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|3
1614731310000|2021-03-03 00:28:30|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.3|2243|5
1614731320000|2021-03-03 00:28:40|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|6
1614731330000|2021-03-03 00:28:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1614731340000|2021-03-03 00:29:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|3
1614731360000|2021-03-03 00:29:20|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|2
1614731370000|2021-03-03 00:29:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1614731400000|2021-03-03 00:30:00|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|9
1614731410000|2021-03-03 00:30:10|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244|2243.7|9
1614731420000|2021-03-03 00:30:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|8
1614731440000|2021-03-03 00:30:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|5
1614731450000|2021-03-03 00:30:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1614731490000|2021-03-03 00:31:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1614731500000|2021-03-03 00:31:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1614731530000|2021-03-03 00:32:10|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|11
1614731540000|2021-03-03 00:32:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|4
1614731560000|2021-03-03 00:32:40|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|4
1614731570000|2021-03-03 00:32:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1614731580000|2021-03-03 00:33:00|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|4
1614731590000|2021-03-03 00:33:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1614731610000|2021-03-03 00:33:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1614731620000|2021-03-03 00:33:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1614731630000|2021-03-03 00:33:50|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|7
1614731640000|2021-03-03 00:34:00|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|4
1614731650000|2021-03-03 00:34:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|4
1614731660000|2021-03-03 00:34:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|4
1614731680000|2021-03-03 00:34:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1614731690000|2021-03-03 00:34:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1614731710000|2021-03-03 00:35:10|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|5
1614731720000|2021-03-03 00:35:20|2245|2244.7|2245|2244.7|2245|2244.7|2244.8|2244.5|3
1614731740000|2021-03-03 00:35:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|3
1614731750000|2021-03-03 00:35:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|3
1614731760000|2021-03-03 00:36:00|||||||||2
1614731800000|2021-03-03 00:36:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|5
1614731810000|2021-03-03 00:36:50|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|5
1614731820000|2021-03-03 00:37:00|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|5
1614731830000|2021-03-03 00:37:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|3
1614731880000|2021-03-03 00:38:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1614731900000|2021-03-03 00:38:20|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|3
1614731910000|2021-03-03 00:38:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|5
1614731940000|2021-03-03 00:39:00|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|4
1614731950000|2021-03-03 00:39:10|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|5
1614731960000|2021-03-03 00:39:20|2244.8|2244.5|2245.5|2245.2|2245.5|2245.2|2244.8|2244.5|5
1614731970000|2021-03-03 00:39:30|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|4
1614731980000|2021-03-03 00:39:40|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|5
1614731990000|2021-03-03 00:39:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1614732010000|2021-03-03 00:40:10|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|3
1614732020000|2021-03-03 00:40:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1614732050000|2021-03-03 00:40:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|6
1614732110000|2021-03-03 00:41:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1614732120000|2021-03-03 00:42:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|3
1614732150000|2021-03-03 00:42:30|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.3|2244|4
1614732160000|2021-03-03 00:42:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|3
1614732170000|2021-03-03 00:42:50|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|8
1614732180000|2021-03-03 00:43:00|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.6|2243.3|24
1614732200000|2021-03-03 00:43:20|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|13
1614732210000|2021-03-03 00:43:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|5
1614732220000|2021-03-03 00:43:40|||||||||1
1614732230000|2021-03-03 00:43:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|3
1614732240000|2021-03-03 00:44:00|||||||||3
1614732250000|2021-03-03 00:44:10|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|3
1614732260000|2021-03-03 00:44:20|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1614732300000|2021-03-03 00:45:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|2
1614732320000|2021-03-03 00:45:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1614732330000|2021-03-03 00:45:30|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|6
1614732340000|2021-03-03 00:45:40|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|8
1614732350000|2021-03-03 00:45:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|5
1614732380000|2021-03-03 00:46:20|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|6
1614732390000|2021-03-03 00:46:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1614732400000|2021-03-03 00:46:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|5
1614732430000|2021-03-03 00:47:10|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|7
1614732440000|2021-03-03 00:47:20|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|21
1614732450000|2021-03-03 00:47:30|2246|2245.7|2246|2245.7|2246|2245.7|2245.8|2245.5|14
1614732460000|2021-03-03 00:47:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1614732470000|2021-03-03 00:47:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1614732480000|2021-03-03 00:48:00|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|4
1614732490000|2021-03-03 00:48:10|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.7|2245.4|16
1614732500000|2021-03-03 00:48:20|||||||||1
1614732520000|2021-03-03 00:48:40|||||||||1
1614732540000|2021-03-03 00:49:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1614732550000|2021-03-03 00:49:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1614732560000|2021-03-03 00:49:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1614732570000|2021-03-03 00:49:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1614732590000|2021-03-03 00:49:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|2
1614732660000|2021-03-03 00:51:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1614732670000|2021-03-03 00:51:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1614732680000|2021-03-03 00:51:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|3
1614732690000|2021-03-03 00:51:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1614732700000|2021-03-03 00:51:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1614732710000|2021-03-03 00:51:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1614732720000|2021-03-03 00:52:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1614732760000|2021-03-03 00:52:40|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|3
1614732770000|2021-03-03 00:52:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1614732780000|2021-03-03 00:53:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1614732800000|2021-03-03 00:53:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1614732860000|2021-03-03 00:54:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1614732870000|2021-03-03 00:54:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|4
1614732900000|2021-03-03 00:55:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1614732930000|2021-03-03 00:55:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1614732940000|2021-03-03 00:55:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|3
1614732950000|2021-03-03 00:55:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1614732970000|2021-03-03 00:56:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1614732980000|2021-03-03 00:56:20|||||||||2
1614733010000|2021-03-03 00:56:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|4
1614733030000|2021-03-03 00:57:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614733040000|2021-03-03 00:57:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1614733090000|2021-03-03 00:58:10|||||||||1
1614733130000|2021-03-03 00:58:50|||||||||3
1614733140000|2021-03-03 00:59:00|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|4
1614733160000|2021-03-03 00:59:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1614733170000|2021-03-03 00:59:30|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|3
1614733180000|2021-03-03 00:59:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1614733200000|2021-03-03 01:00:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|8
1614733210000|2021-03-03 01:00:10|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|3
1614733230000|2021-03-03 01:00:30|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|4
1614733240000|2021-03-03 01:00:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1614733250000|2021-03-03 01:00:50|2243.2|2242.9|2242.4|2242.1|2243.2|2242.9|2242.4|2242.1|25
1614733260000|2021-03-03 01:01:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1614733270000|2021-03-03 01:01:10|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|5
1614733290000|2021-03-03 01:01:30|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|2
1614733300000|2021-03-03 01:01:40|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|6
1614733310000|2021-03-03 01:01:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1614733350000|2021-03-03 01:02:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1614733380000|2021-03-03 01:03:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1614733410000|2021-03-03 01:03:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1614733430000|2021-03-03 01:03:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1614733460000|2021-03-03 01:04:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1614733470000|2021-03-03 01:04:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|3
1614733480000|2021-03-03 01:04:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|3
1614733490000|2021-03-03 01:04:50|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|5
1614733500000|2021-03-03 01:05:00|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|6
1614733510000|2021-03-03 01:05:10|2242.8|2242.5|2242.4|2242.1|2242.8|2242.5|2242.3|2242|6
1614733520000|2021-03-03 01:05:20|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|7
1614733530000|2021-03-03 01:05:30|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|4
1614733540000|2021-03-03 01:05:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|5
1614733550000|2021-03-03 01:05:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|4
1614733560000|2021-03-03 01:06:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|8
1614733570000|2021-03-03 01:06:10|2243|2242.7|2242.5|2242.2|2243|2242.7|2242.5|2242.2|15
1614733580000|2021-03-03 01:06:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1614733590000|2021-03-03 01:06:30|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|9
1614733600000|2021-03-03 01:06:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1614733610000|2021-03-03 01:06:50|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|3
1614733620000|2021-03-03 01:07:00|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|8
1614733640000|2021-03-03 01:07:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|7
1614733650000|2021-03-03 01:07:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1614733660000|2021-03-03 01:07:40|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|6
1614733670000|2021-03-03 01:07:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1614733680000|2021-03-03 01:08:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.3|2242|13
1614733690000|2021-03-03 01:08:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1614733710000|2021-03-03 01:08:30|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|31
1614733720000|2021-03-03 01:08:40|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|13
1614733740000|2021-03-03 01:09:00|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|6
1614733750000|2021-03-03 01:09:10|2241.7|2241.4|2241.6|2241.3|2242|2241.7|2241.6|2241.3|8
1614733760000|2021-03-03 01:09:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1614733770000|2021-03-03 01:09:30|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|4
1614733780000|2021-03-03 01:09:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|3
1614733790000|2021-03-03 01:09:50|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|3
1614733800000|2021-03-03 01:10:00|2241.6|2241.3|2241|2240.7|2241.6|2241.3|2241|2240.7|13
1614733810000|2021-03-03 01:10:10|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.3|2240|12
1614733820000|2021-03-03 01:10:20|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240|2239.7|18
1614733830000|2021-03-03 01:10:30|2240|2239.7|2239.1|2238.8|2240.1|2239.8|2239|2238.7|47
1614733840000|2021-03-03 01:10:40|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.4|2238.1|14
1614733850000|2021-03-03 01:10:50|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.4|2238.1|21
1614733860000|2021-03-03 01:11:00|2238.5|2238.2|2238.8|2238.5|2239|2238.7|2238.5|2238.2|10
1614733870000|2021-03-03 01:11:10|2238.7|2238.4|2238|2237.7|2238.7|2238.4|2238|2237.7|12
1614733880000|2021-03-03 01:11:20|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.1|2237.8|13
1614733890000|2021-03-03 01:11:30|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.6|2238.3|10
1614733900000|2021-03-03 01:11:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1614733910000|2021-03-03 01:11:50|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|9
1614733920000|2021-03-03 01:12:00|2238.8|2238.5|2238|2237.7|2238.8|2238.5|2237.9|2237.6|35
1614733930000|2021-03-03 01:12:10|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|8
1614733940000|2021-03-03 01:12:20|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|6
1614733950000|2021-03-03 01:12:30|2238.5|2238.2|2239|2238.7|2239|2238.7|2238.5|2238.2|7
1614733960000|2021-03-03 01:12:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1614733970000|2021-03-03 01:12:50|2239|2238.7|2239.5|2239.2|2239.5|2239.2|2239|2238.7|7
1614733980000|2021-03-03 01:13:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1614734000000|2021-03-03 01:13:20|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|10
1614734010000|2021-03-03 01:13:30|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|2
1614734020000|2021-03-03 01:13:40|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|4
1614734030000|2021-03-03 01:13:50|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|2
1614734040000|2021-03-03 01:14:00|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.4|2238.1|6
1614734050000|2021-03-03 01:14:10|2238.2|2237.9|2237.6|2237.3|2238.2|2237.9|2237.5|2237.2|20
1614734060000|2021-03-03 01:14:20|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|14
1614734070000|2021-03-03 01:14:30|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|5
1614734080000|2021-03-03 01:14:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1614734090000|2021-03-03 01:14:50|||||||||1
1614734100000|2021-03-03 01:15:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1614734110000|2021-03-03 01:15:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|4
1614734120000|2021-03-03 01:15:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1614734130000|2021-03-03 01:15:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.8|2239.5|20
1614734140000|2021-03-03 01:15:40|2239.7|2239.4|2239.9|2239.6|2240.2|2239.9|2239.7|2239.4|9
1614734150000|2021-03-03 01:15:50|2239.8|2239.5|2239.6|2239.3|2240|2239.7|2239.6|2239.3|7
1614734160000|2021-03-03 01:16:00|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|5
1614734170000|2021-03-03 01:16:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1614734180000|2021-03-03 01:16:20|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|9
1614734200000|2021-03-03 01:16:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1614734230000|2021-03-03 01:17:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|4
1614734240000|2021-03-03 01:17:20|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|3
1614734250000|2021-03-03 01:17:30|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|4
1614734280000|2021-03-03 01:18:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1614734300000|2021-03-03 01:18:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|15
1614734310000|2021-03-03 01:18:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1614734320000|2021-03-03 01:18:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1614734340000|2021-03-03 01:19:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1614734350000|2021-03-03 01:19:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1614734360000|2021-03-03 01:19:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1614734390000|2021-03-03 01:19:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1614734410000|2021-03-03 01:20:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|5
1614734420000|2021-03-03 01:20:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1614734430000|2021-03-03 01:20:30|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|13
1614734440000|2021-03-03 01:20:40|2240.3|2240|2239.7|2239.4|2240.3|2240|2239.7|2239.4|8
1614734450000|2021-03-03 01:20:50|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|6
1614734460000|2021-03-03 01:21:00|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|10
1614734470000|2021-03-03 01:21:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1614734480000|2021-03-03 01:21:20|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|42
1614734490000|2021-03-03 01:21:30|2238.4|2238.1|2237.6|2237.3|2238.4|2238.1|2237.6|2237.3|19
1614734500000|2021-03-03 01:21:40|2237.3|2237|2237|2236.7|2237.3|2237|2236.6|2236.3|23
1614734510000|2021-03-03 01:21:50|2236.8|2236.5|2236.3|2236|2236.8|2236.5|2236.3|2236|3
1614734530000|2021-03-03 01:22:10|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|6
1614734540000|2021-03-03 01:22:20|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|7
1614734550000|2021-03-03 01:22:30|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|3
1614734570000|2021-03-03 01:22:50|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|2
1614734580000|2021-03-03 01:23:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|3
1614734600000|2021-03-03 01:23:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|4
1614734610000|2021-03-03 01:23:30|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2237.9|2237.6|14
1614734620000|2021-03-03 01:23:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1614734680000|2021-03-03 01:24:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1614734690000|2021-03-03 01:24:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1614734740000|2021-03-03 01:25:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1614734750000|2021-03-03 01:25:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1614734760000|2021-03-03 01:26:00|||||||||1
1614734770000|2021-03-03 01:26:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1614734840000|2021-03-03 01:27:20|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|6
1614734860000|2021-03-03 01:27:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1614734930000|2021-03-03 01:28:50|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2238.1|2237.8|3
1614734960000|2021-03-03 01:29:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1614734970000|2021-03-03 01:29:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1614734980000|2021-03-03 01:29:40|2237.7|2237.4|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|4
1614735000000|2021-03-03 01:30:00|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|10
1614735010000|2021-03-03 01:30:10|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|8
1614735030000|2021-03-03 01:30:30|2237.2|2236.9|2237.8|2237.5|2237.8|2237.5|2237.2|2236.9|5
1614735050000|2021-03-03 01:30:50|2238|2237.7|2238|2237.7|2238.4|2238.1|2238|2237.7|4
1614735060000|2021-03-03 01:31:00|2238.3|2238|2238.9|2238.6|2238.9|2238.6|2238.3|2238|6
1614735070000|2021-03-03 01:31:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.3|2238|7
1614735080000|2021-03-03 01:31:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1614735090000|2021-03-03 01:31:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614735100000|2021-03-03 01:31:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1614735110000|2021-03-03 01:31:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1614735120000|2021-03-03 01:32:00|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.5|2238.2|5
1614735130000|2021-03-03 01:32:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1614735140000|2021-03-03 01:32:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614735150000|2021-03-03 01:32:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1614735160000|2021-03-03 01:32:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|4
1614735170000|2021-03-03 01:32:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1614735190000|2021-03-03 01:33:10|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|4
1614735220000|2021-03-03 01:33:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|3
1614735230000|2021-03-03 01:33:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614735290000|2021-03-03 01:34:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1614735310000|2021-03-03 01:35:10|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|2
1614735320000|2021-03-03 01:35:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1614735360000|2021-03-03 01:36:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|3
1614735370000|2021-03-03 01:36:10|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|21
1614735460000|2021-03-03 01:37:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1614735470000|2021-03-03 01:37:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1614735480000|2021-03-03 01:38:00|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|6
1614735500000|2021-03-03 01:38:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|7
1614735520000|2021-03-03 01:38:40|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1614735540000|2021-03-03 01:39:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614735590000|2021-03-03 01:39:50|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|5
1614735600000|2021-03-03 01:40:00|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|4
1614735610000|2021-03-03 01:40:10|2241.4|2241.1|2240.9|2240.6|2241.4|2241.1|2240.9|2240.6|2
1614735620000|2021-03-03 01:40:20|||||||||1
1614735650000|2021-03-03 01:40:50|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|3
1614735680000|2021-03-03 01:41:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1614735700000|2021-03-03 01:41:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1614735720000|2021-03-03 01:42:00|||||||||2
1614735740000|2021-03-03 01:42:20|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|2
1614735890000|2021-03-03 01:44:50|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|2
1614735910000|2021-03-03 01:45:10|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|5
1614735960000|2021-03-03 01:46:00|||||||||1
1614735980000|2021-03-03 01:46:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|9
1614735990000|2021-03-03 01:46:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1614736000000|2021-03-03 01:46:40|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|6
1614736010000|2021-03-03 01:46:50|||||||||2
1614736020000|2021-03-03 01:47:00|||||||||1
1614736030000|2021-03-03 01:47:10|||||||||1
1614736040000|2021-03-03 01:47:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1614736050000|2021-03-03 01:47:30|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|3
1614736070000|2021-03-03 01:47:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1614736080000|2021-03-03 01:48:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1614736090000|2021-03-03 01:48:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1614736130000|2021-03-03 01:48:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614736150000|2021-03-03 01:49:10|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|4
1614736160000|2021-03-03 01:49:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1614736180000|2021-03-03 01:49:40|||||||||1
1614736190000|2021-03-03 01:49:50|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|8
1614736200000|2021-03-03 01:50:00|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.3|2242|2
1614736210000|2021-03-03 01:50:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614736230000|2021-03-03 01:50:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614736240000|2021-03-03 01:50:40|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|3
1614736250000|2021-03-03 01:50:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1614736260000|2021-03-03 01:51:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|6
1614736300000|2021-03-03 01:51:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614736310000|2021-03-03 01:51:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|2
1614736380000|2021-03-03 01:53:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1614736390000|2021-03-03 01:53:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|4
1614736400000|2021-03-03 01:53:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1614736410000|2021-03-03 01:53:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1614736420000|2021-03-03 01:53:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1614736440000|2021-03-03 01:54:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1614736520000|2021-03-03 01:55:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|3
1614736560000|2021-03-03 01:56:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614736580000|2021-03-03 01:56:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|3
1614736600000|2021-03-03 01:56:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614736700000|2021-03-03 01:58:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1614736720000|2021-03-03 01:58:40|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|6
1614736740000|2021-03-03 01:59:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1614736760000|2021-03-03 01:59:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1614736770000|2021-03-03 01:59:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1614736790000|2021-03-03 01:59:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614736800000|2021-03-03 02:00:00|2240.6|2240.3|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|6
1614736810000|2021-03-03 02:00:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1614736830000|2021-03-03 02:00:30|||||||||1
1614736840000|2021-03-03 02:00:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1614736880000|2021-03-03 02:01:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1614736910000|2021-03-03 02:01:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1614736920000|2021-03-03 02:02:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1614736930000|2021-03-03 02:02:10|||||||||2
1614736940000|2021-03-03 02:02:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1614736950000|2021-03-03 02:02:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1614737000000|2021-03-03 02:03:20|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|3
1614737010000|2021-03-03 02:03:30|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|2
1614737020000|2021-03-03 02:03:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1614737040000|2021-03-03 02:04:00|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|2
1614737060000|2021-03-03 02:04:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1614737070000|2021-03-03 02:04:30|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|4
1614737080000|2021-03-03 02:04:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|3
1614737110000|2021-03-03 02:05:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|5
1614737120000|2021-03-03 02:05:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1614737150000|2021-03-03 02:05:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1614737160000|2021-03-03 02:06:00|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|3
1614737170000|2021-03-03 02:06:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1614737190000|2021-03-03 02:06:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1614737210000|2021-03-03 02:06:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1614737220000|2021-03-03 02:07:00|||||||||1
1614737230000|2021-03-03 02:07:10|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.9|2241.6|3
1614737240000|2021-03-03 02:07:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614737250000|2021-03-03 02:07:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1614737260000|2021-03-03 02:07:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1614737290000|2021-03-03 02:08:10|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|3
1614737330000|2021-03-03 02:08:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1614737340000|2021-03-03 02:09:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1614737350000|2021-03-03 02:09:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1614737370000|2021-03-03 02:09:30|2240.7|2240.4|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|3
1614737380000|2021-03-03 02:09:40|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|3
1614737400000|2021-03-03 02:10:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|3
1614737410000|2021-03-03 02:10:10|||||||||1
1614737420000|2021-03-03 02:10:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1614737440000|2021-03-03 02:10:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614737450000|2021-03-03 02:10:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1614737460000|2021-03-03 02:11:00|||||||||1
1614737480000|2021-03-03 02:11:20|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|3
1614737490000|2021-03-03 02:11:30|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|2
1614737500000|2021-03-03 02:11:40|||||||||1
1614737520000|2021-03-03 02:12:00|||||||||1
1614737550000|2021-03-03 02:12:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|4
1614737600000|2021-03-03 02:13:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1614737650000|2021-03-03 02:14:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1614737680000|2021-03-03 02:14:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614737700000|2021-03-03 02:15:00|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|5
1614737720000|2021-03-03 02:15:20|2243.3|2243|2243.5|2243.2|2243.8|2243.5|2243.3|2243|92
1614737730000|2021-03-03 02:15:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1614737750000|2021-03-03 02:15:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1614737760000|2021-03-03 02:16:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614737780000|2021-03-03 02:16:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1614737790000|2021-03-03 02:16:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1614737810000|2021-03-03 02:16:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614737840000|2021-03-03 02:17:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1614737870000|2021-03-03 02:17:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1614737910000|2021-03-03 02:18:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|6
1614737930000|2021-03-03 02:18:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614737940000|2021-03-03 02:19:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1614737950000|2021-03-03 02:19:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1614737990000|2021-03-03 02:19:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1614738000000|2021-03-03 02:20:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1614738020000|2021-03-03 02:20:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1614738030000|2021-03-03 02:20:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1614738040000|2021-03-03 02:20:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614738050000|2021-03-03 02:20:50|2244.1|2243.8|2244.6|2244.3|2244.6|2244.3|2244.1|2243.8|8
1614738060000|2021-03-03 02:21:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|4
1614738080000|2021-03-03 02:21:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614738090000|2021-03-03 02:21:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1614738100000|2021-03-03 02:21:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1614738110000|2021-03-03 02:21:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|13
1614738140000|2021-03-03 02:22:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1614738150000|2021-03-03 02:22:30|2245.4|2245.1|2245.5|2245.2|2245.8|2245.5|2245.4|2245.1|11
1614738160000|2021-03-03 02:22:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|3
1614738170000|2021-03-03 02:22:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1614738190000|2021-03-03 02:23:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|4
1614738200000|2021-03-03 02:23:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|7
1614738210000|2021-03-03 02:23:30|||||||||2
1614738230000|2021-03-03 02:23:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1614738240000|2021-03-03 02:24:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1614738290000|2021-03-03 02:24:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1614738310000|2021-03-03 02:25:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1614738320000|2021-03-03 02:25:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1614738340000|2021-03-03 02:25:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1614738350000|2021-03-03 02:25:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1614738360000|2021-03-03 02:26:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1614738380000|2021-03-03 02:26:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1614738410000|2021-03-03 02:26:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1614738420000|2021-03-03 02:27:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1614738490000|2021-03-03 02:28:10|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|3
1614738500000|2021-03-03 02:28:20|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|3
1614738530000|2021-03-03 02:28:50|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|7
1614738550000|2021-03-03 02:29:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1614738560000|2021-03-03 02:29:20|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|2
1614738570000|2021-03-03 02:29:30|||||||||10
1614738600000|2021-03-03 02:30:00|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|2
1614738610000|2021-03-03 02:30:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1614738620000|2021-03-03 02:30:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1614738630000|2021-03-03 02:30:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|5
1614738640000|2021-03-03 02:30:40|||||||||2
1614738680000|2021-03-03 02:31:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1614738690000|2021-03-03 02:31:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1614738700000|2021-03-03 02:31:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1614738710000|2021-03-03 02:31:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1614738720000|2021-03-03 02:32:00|||||||||1
1614738730000|2021-03-03 02:32:10|||||||||1
1614738750000|2021-03-03 02:32:30|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|3
1614738780000|2021-03-03 02:33:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1614738790000|2021-03-03 02:33:10|||||||||2
1614738810000|2021-03-03 02:33:30|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|13
1614738830000|2021-03-03 02:33:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1614738840000|2021-03-03 02:34:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|4
1614738860000|2021-03-03 02:34:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614738910000|2021-03-03 02:35:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1614738920000|2021-03-03 02:35:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1614738950000|2021-03-03 02:35:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1614738960000|2021-03-03 02:36:00|2244.6|2244.3|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|15
1614738970000|2021-03-03 02:36:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|3
1614738980000|2021-03-03 02:36:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1614738990000|2021-03-03 02:36:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1614739010000|2021-03-03 02:36:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1614739020000|2021-03-03 02:37:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|10
1614739030000|2021-03-03 02:37:10|||||||||6
1614739040000|2021-03-03 02:37:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|4
1614739070000|2021-03-03 02:37:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|7
1614739100000|2021-03-03 02:38:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|6
1614739120000|2021-03-03 02:38:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1614739130000|2021-03-03 02:38:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1614739140000|2021-03-03 02:39:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|3
1614739160000|2021-03-03 02:39:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|2
1614739200000|2021-03-03 02:40:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1614739210000|2021-03-03 02:40:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|6
1614739220000|2021-03-03 02:40:20|||||||||1
1614739230000|2021-03-03 02:40:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1614739250000|2021-03-03 02:40:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1614739280000|2021-03-03 02:41:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246|2245.7|7
1614739290000|2021-03-03 02:41:30|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|3
1614739320000|2021-03-03 02:42:00|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.3|2246|15
1614739330000|2021-03-03 02:42:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|5
1614739340000|2021-03-03 02:42:20|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|4
1614739350000|2021-03-03 02:42:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1614739370000|2021-03-03 02:42:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|38
1614739380000|2021-03-03 02:43:00|2246.9|2246.6|2247.1|2246.8|2247.3|2247|2246.9|2246.6|23
1614739390000|2021-03-03 02:43:10|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|11
1614739400000|2021-03-03 02:43:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1614739410000|2021-03-03 02:43:30|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|9
1614739420000|2021-03-03 02:43:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1614739430000|2021-03-03 02:43:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1614739440000|2021-03-03 02:44:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1614739450000|2021-03-03 02:44:10|||||||||1
1614739460000|2021-03-03 02:44:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|3
1614739470000|2021-03-03 02:44:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1614739480000|2021-03-03 02:44:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1614739490000|2021-03-03 02:44:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|4
1614739500000|2021-03-03 02:45:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1614739510000|2021-03-03 02:45:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|35
1614739520000|2021-03-03 02:45:20|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|10
1614739540000|2021-03-03 02:45:40|||||||||3
1614739550000|2021-03-03 02:45:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1614739580000|2021-03-03 02:46:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|4
1614739610000|2021-03-03 02:46:50|||||||||1
1614739620000|2021-03-03 02:47:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1614739630000|2021-03-03 02:47:10|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|4
1614739650000|2021-03-03 02:47:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1614739660000|2021-03-03 02:47:40|||||||||1
1614739670000|2021-03-03 02:47:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|5
1614739680000|2021-03-03 02:48:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.7|2247.4|14
1614739690000|2021-03-03 02:48:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|5
1614739700000|2021-03-03 02:48:20|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|2
1614739720000|2021-03-03 02:48:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|7
1614739740000|2021-03-03 02:49:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1614739760000|2021-03-03 02:49:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1614739790000|2021-03-03 02:49:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|5
1614739800000|2021-03-03 02:50:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1614739820000|2021-03-03 02:50:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1614739840000|2021-03-03 02:50:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|4
1614739870000|2021-03-03 02:51:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1614739890000|2021-03-03 02:51:30|||||||||2
1614739930000|2021-03-03 02:52:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1614739950000|2021-03-03 02:52:30|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|2
1614739960000|2021-03-03 02:52:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|5
1614739970000|2021-03-03 02:52:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|5
1614740000000|2021-03-03 02:53:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|5
1614740010000|2021-03-03 02:53:30|||||||||1
1614740020000|2021-03-03 02:53:40|||||||||1
1614740030000|2021-03-03 02:53:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1614740060000|2021-03-03 02:54:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614740080000|2021-03-03 02:54:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|6
1614740100000|2021-03-03 02:55:00|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|4
1614740130000|2021-03-03 02:55:30|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|3
1614740160000|2021-03-03 02:56:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614740170000|2021-03-03 02:56:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1614740210000|2021-03-03 02:56:50|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|4
1614740220000|2021-03-03 02:57:00|2247.7|2247.4|2248|2247.7|2248|2247.7|2247.7|2247.4|5
1614740250000|2021-03-03 02:57:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1614740260000|2021-03-03 02:57:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|4
1614740280000|2021-03-03 02:58:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1614740300000|2021-03-03 02:58:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1614740310000|2021-03-03 02:58:30|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|2
1614740320000|2021-03-03 02:58:40|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|7
1614740330000|2021-03-03 02:58:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1614740340000|2021-03-03 02:59:00|||||||||2
1614740350000|2021-03-03 02:59:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1614740360000|2021-03-03 02:59:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|6
1614740370000|2021-03-03 02:59:30|||||||||3
1614740380000|2021-03-03 02:59:40|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|4
1614740390000|2021-03-03 02:59:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1614740400000|2021-03-03 03:00:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1614740410000|2021-03-03 03:00:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1614740420000|2021-03-03 03:00:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1614740430000|2021-03-03 03:00:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1614740450000|2021-03-03 03:00:50|||||||||6
1614740460000|2021-03-03 03:01:00|||||||||1
1614740470000|2021-03-03 03:01:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1614740490000|2021-03-03 03:01:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1614740500000|2021-03-03 03:01:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1614740520000|2021-03-03 03:02:00|||||||||8
1614740570000|2021-03-03 03:02:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1614740580000|2021-03-03 03:03:00|||||||||1
1614740590000|2021-03-03 03:03:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1614740600000|2021-03-03 03:03:20|||||||||3
1614740660000|2021-03-03 03:04:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|5
1614740670000|2021-03-03 03:04:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1614740680000|2021-03-03 03:04:40|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|14
1614740690000|2021-03-03 03:04:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1614740700000|2021-03-03 03:05:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1614740710000|2021-03-03 03:05:10|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|4
1614740720000|2021-03-03 03:05:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1614740760000|2021-03-03 03:06:00|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|5
1614740770000|2021-03-03 03:06:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1614740780000|2021-03-03 03:06:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1614740790000|2021-03-03 03:06:30|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|11
1614740800000|2021-03-03 03:06:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1614740810000|2021-03-03 03:06:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1614740820000|2021-03-03 03:07:00|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|4
1614740830000|2021-03-03 03:07:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1614740840000|2021-03-03 03:07:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1614740850000|2021-03-03 03:07:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1614740860000|2021-03-03 03:07:40|||||||||1
1614740930000|2021-03-03 03:08:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|2
1614740940000|2021-03-03 03:09:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1614741000000|2021-03-03 03:10:00|||||||||1
1614741020000|2021-03-03 03:10:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1614741030000|2021-03-03 03:10:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|11
1614741050000|2021-03-03 03:10:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1614741060000|2021-03-03 03:11:00|||||||||1
1614741070000|2021-03-03 03:11:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1614741080000|2021-03-03 03:11:20|||||||||1
1614741100000|2021-03-03 03:11:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1614741110000|2021-03-03 03:11:50|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|69
1614741120000|2021-03-03 03:12:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1614741130000|2021-03-03 03:12:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|15
1614741140000|2021-03-03 03:12:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|6
1614741230000|2021-03-03 03:13:50|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2249|2248.7|11
1614741260000|2021-03-03 03:14:20|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|3
1614741280000|2021-03-03 03:14:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|4
1614741290000|2021-03-03 03:14:50|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|6
1614741320000|2021-03-03 03:15:20|||||||||1
1614741350000|2021-03-03 03:15:50|2249.5|2249.2|2250.3|2250|2250.4|2250.1|2249.5|2249.2|42
1614741360000|2021-03-03 03:16:00|2250.2|2249.9|2250.3|2250|2250.6|2250.3|2250.2|2249.9|13
1614741380000|2021-03-03 03:16:20|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|3
1614741390000|2021-03-03 03:16:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|11
1614741400000|2021-03-03 03:16:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|5
1614741420000|2021-03-03 03:17:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1614741440000|2021-03-03 03:17:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|3
1614741480000|2021-03-03 03:18:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|5
1614741490000|2021-03-03 03:18:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|2
1614741500000|2021-03-03 03:18:20|||||||||1
1614741540000|2021-03-03 03:19:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1614741550000|2021-03-03 03:19:10|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1614741560000|2021-03-03 03:19:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1614741570000|2021-03-03 03:19:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|8
1614741580000|2021-03-03 03:19:40|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|5
1614741590000|2021-03-03 03:19:50|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|2
1614741600000|2021-03-03 03:20:00|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|2
1614741610000|2021-03-03 03:20:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1614741630000|2021-03-03 03:20:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1614741650000|2021-03-03 03:20:50|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|2
1614741660000|2021-03-03 03:21:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1614741690000|2021-03-03 03:21:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1614741710000|2021-03-03 03:21:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1614741730000|2021-03-03 03:22:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614741740000|2021-03-03 03:22:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|2
1614741750000|2021-03-03 03:22:30|2249.3|2249|2249.3|2249|2249.5|2249.2|2249.3|2249|4
1614741790000|2021-03-03 03:23:10|||||||||2
1614741800000|2021-03-03 03:23:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1614741810000|2021-03-03 03:23:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|4
1614741840000|2021-03-03 03:24:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1614741860000|2021-03-03 03:24:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|3
1614741880000|2021-03-03 03:24:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1614741890000|2021-03-03 03:24:50|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|6
1614741900000|2021-03-03 03:25:00|||||||||1
1614741950000|2021-03-03 03:25:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1614742000000|2021-03-03 03:26:40|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|3
1614742020000|2021-03-03 03:27:00|||||||||1
1614742030000|2021-03-03 03:27:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1614742050000|2021-03-03 03:27:30|||||||||1
1614742060000|2021-03-03 03:27:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|3
1614742070000|2021-03-03 03:27:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1614742080000|2021-03-03 03:28:00|||||||||1
1614742130000|2021-03-03 03:28:50|||||||||5
1614742160000|2021-03-03 03:29:20|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.3|2249|8
1614742170000|2021-03-03 03:29:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|3
1614742180000|2021-03-03 03:29:40|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|4
1614742190000|2021-03-03 03:29:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1614742200000|2021-03-03 03:30:00|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.5|2248.2|18
1614742210000|2021-03-03 03:30:10|2248.4|2248.1|2248.9|2248.6|2248.9|2248.6|2248.4|2248.1|21
1614742220000|2021-03-03 03:30:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614742230000|2021-03-03 03:30:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|10
1614742240000|2021-03-03 03:30:40|||||||||4
1614742250000|2021-03-03 03:30:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614742270000|2021-03-03 03:31:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|7
1614742310000|2021-03-03 03:31:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1614742350000|2021-03-03 03:32:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614742380000|2021-03-03 03:33:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|2
1614742470000|2021-03-03 03:34:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1614742480000|2021-03-03 03:34:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1614742490000|2021-03-03 03:34:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614742500000|2021-03-03 03:35:00|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|2
1614742510000|2021-03-03 03:35:10|||||||||1
1614742540000|2021-03-03 03:35:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1614742550000|2021-03-03 03:35:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614742560000|2021-03-03 03:36:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|10
1614742570000|2021-03-03 03:36:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1614742590000|2021-03-03 03:36:30|||||||||3
1614742640000|2021-03-03 03:37:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1614742650000|2021-03-03 03:37:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614742670000|2021-03-03 03:37:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|7
1614742680000|2021-03-03 03:38:00|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|2
1614742690000|2021-03-03 03:38:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1614742700000|2021-03-03 03:38:20|||||||||1
1614742710000|2021-03-03 03:38:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1614742730000|2021-03-03 03:38:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1614742750000|2021-03-03 03:39:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1614742760000|2021-03-03 03:39:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1614742770000|2021-03-03 03:39:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1614742820000|2021-03-03 03:40:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|34
1614742830000|2021-03-03 03:40:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1614742840000|2021-03-03 03:40:40|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|16
1614742850000|2021-03-03 03:40:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1614742860000|2021-03-03 03:41:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1614742870000|2021-03-03 03:41:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|6
1614742880000|2021-03-03 03:41:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1614742890000|2021-03-03 03:41:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|6
1614742900000|2021-03-03 03:41:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1614742930000|2021-03-03 03:42:10|||||||||3
1614742940000|2021-03-03 03:42:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|10
1614742950000|2021-03-03 03:42:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|4
1614742960000|2021-03-03 03:42:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1614742970000|2021-03-03 03:42:50|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|32
1614742990000|2021-03-03 03:43:10|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|10
1614743000000|2021-03-03 03:43:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|9
1614743050000|2021-03-03 03:44:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1614743140000|2021-03-03 03:45:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1614743190000|2021-03-03 03:46:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1614743200000|2021-03-03 03:46:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614743210000|2021-03-03 03:46:50|||||||||1
1614743220000|2021-03-03 03:47:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1614743260000|2021-03-03 03:47:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614743280000|2021-03-03 03:48:00|||||||||5
1614743300000|2021-03-03 03:48:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1614743310000|2021-03-03 03:48:30|||||||||2
1614743320000|2021-03-03 03:48:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|9
1614743410000|2021-03-03 03:50:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614743420000|2021-03-03 03:50:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|2
1614743430000|2021-03-03 03:50:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1614743450000|2021-03-03 03:50:50|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|4
1614743460000|2021-03-03 03:51:00|||||||||1
1614743490000|2021-03-03 03:51:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|8
1614743500000|2021-03-03 03:51:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614743520000|2021-03-03 03:52:00|||||||||3
1614743530000|2021-03-03 03:52:10|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|4
1614743550000|2021-03-03 03:52:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|3
1614743560000|2021-03-03 03:52:40|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.3|2248|8
1614743590000|2021-03-03 03:53:10|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|2
1614743600000|2021-03-03 03:53:20|||||||||1
1614743680000|2021-03-03 03:54:40|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|2
1614743830000|2021-03-03 03:57:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|3
1614743840000|2021-03-03 03:57:20|||||||||1
1614743880000|2021-03-03 03:58:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1614744030000|2021-03-03 04:00:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1614744040000|2021-03-03 04:00:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1614744050000|2021-03-03 04:00:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|6
1614744060000|2021-03-03 04:01:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1614744080000|2021-03-03 04:01:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1614744140000|2021-03-03 04:02:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614744150000|2021-03-03 04:02:30|2249|2248.7|2249.4|2249.1|2249.4|2249.1|2249|2248.7|9
1614744160000|2021-03-03 04:02:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|4
1614744170000|2021-03-03 04:02:50|||||||||2
1614744190000|2021-03-03 04:03:10|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|2
1614744200000|2021-03-03 04:03:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1614744300000|2021-03-03 04:05:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614744310000|2021-03-03 04:05:10|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|2
1614744390000|2021-03-03 04:06:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1614744410000|2021-03-03 04:06:50|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|4
1614744460000|2021-03-03 04:07:40|||||||||3
1614744480000|2021-03-03 04:08:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614744520000|2021-03-03 04:08:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1614744580000|2021-03-03 04:09:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1614744640000|2021-03-03 04:10:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|9
1614744670000|2021-03-03 04:11:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1614744690000|2021-03-03 04:11:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1614744710000|2021-03-03 04:11:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|8
1614744720000|2021-03-03 04:12:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|4
1614744840000|2021-03-03 04:14:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|6
1614744850000|2021-03-03 04:14:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1614744860000|2021-03-03 04:14:20|2248.5|2248.2|2249.1|2248.8|2249.1|2248.8|2248.5|2248.2|16
1614744900000|2021-03-03 04:15:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|4
1614744940000|2021-03-03 04:15:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1614744950000|2021-03-03 04:15:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1614744970000|2021-03-03 04:16:10|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|2
1614745000000|2021-03-03 04:16:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|3
1614745050000|2021-03-03 04:17:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614745060000|2021-03-03 04:17:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1614745080000|2021-03-03 04:18:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1614745120000|2021-03-03 04:18:40|||||||||2
1614745130000|2021-03-03 04:18:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1614745180000|2021-03-03 04:19:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614745210000|2021-03-03 04:20:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|3
1614745230000|2021-03-03 04:20:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1614745270000|2021-03-03 04:21:10|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|2
1614745280000|2021-03-03 04:21:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1614745290000|2021-03-03 04:21:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614745340000|2021-03-03 04:22:20|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|3
1614745370000|2021-03-03 04:22:50|||||||||1
1614745410000|2021-03-03 04:23:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614745510000|2021-03-03 04:25:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1614745530000|2021-03-03 04:25:30|2249.2|2248.9|2248.9|2248.6|2249.4|2249.1|2248.9|2248.6|5
1614745560000|2021-03-03 04:26:00|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|5
1614745570000|2021-03-03 04:26:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.1|2248.8|7
1614745580000|2021-03-03 04:26:20|||||||||1
1614745590000|2021-03-03 04:26:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|9
1614745630000|2021-03-03 04:27:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1614745680000|2021-03-03 04:28:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|3
1614745690000|2021-03-03 04:28:10|2249.6|2249.3|2250|2249.7|2250|2249.7|2249.6|2249.3|5
1614745700000|2021-03-03 04:28:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1614745730000|2021-03-03 04:28:50|||||||||1
1614745740000|2021-03-03 04:29:00|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|8
1614745750000|2021-03-03 04:29:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1614745780000|2021-03-03 04:29:40|||||||||4
1614745800000|2021-03-03 04:30:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1614745820000|2021-03-03 04:30:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1614745830000|2021-03-03 04:30:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1614745840000|2021-03-03 04:30:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|5
1614745870000|2021-03-03 04:31:10|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|11
1614745910000|2021-03-03 04:31:50|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|3
1614745920000|2021-03-03 04:32:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|3
1614745930000|2021-03-03 04:32:10|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|5
1614745940000|2021-03-03 04:32:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1614746010000|2021-03-03 04:33:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1614746020000|2021-03-03 04:33:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|3
1614746050000|2021-03-03 04:34:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|11
1614746060000|2021-03-03 04:34:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1614746100000|2021-03-03 04:35:00|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|3
1614746120000|2021-03-03 04:35:20|||||||||4
1614746130000|2021-03-03 04:35:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|7
1614746140000|2021-03-03 04:35:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1614746160000|2021-03-03 04:36:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|3
1614746250000|2021-03-03 04:37:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1614746260000|2021-03-03 04:37:40|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|5
1614746290000|2021-03-03 04:38:10|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|16
1614746350000|2021-03-03 04:39:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1614746360000|2021-03-03 04:39:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1614746390000|2021-03-03 04:39:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|7
1614746450000|2021-03-03 04:40:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1614746470000|2021-03-03 04:41:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1614746480000|2021-03-03 04:41:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1614746510000|2021-03-03 04:41:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1614746520000|2021-03-03 04:42:00|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|6
1614746530000|2021-03-03 04:42:10|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|5
1614746540000|2021-03-03 04:42:20|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250.3|2250|3
1614746550000|2021-03-03 04:42:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1614746560000|2021-03-03 04:42:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|2
1614746570000|2021-03-03 04:42:50|||||||||2
1614746580000|2021-03-03 04:43:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1614746600000|2021-03-03 04:43:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2
1614746610000|2021-03-03 04:43:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1614746620000|2021-03-03 04:43:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|3
1614746670000|2021-03-03 04:44:30|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|13
1614746680000|2021-03-03 04:44:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614746720000|2021-03-03 04:45:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1614746770000|2021-03-03 04:46:10|||||||||1
1614746830000|2021-03-03 04:47:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|7
1614746850000|2021-03-03 04:47:30|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1614746910000|2021-03-03 04:48:30|||||||||1
1614746950000|2021-03-03 04:49:10|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|4
1614746980000|2021-03-03 04:49:40|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|8
1614747000000|2021-03-03 04:50:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1614747040000|2021-03-03 04:50:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1614747070000|2021-03-03 04:51:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1614747090000|2021-03-03 04:51:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1614747140000|2021-03-03 04:52:20|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|6
1614747150000|2021-03-03 04:52:30|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1614747180000|2021-03-03 04:53:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|5
1614747220000|2021-03-03 04:53:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1614747230000|2021-03-03 04:53:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|3
1614747250000|2021-03-03 04:54:10|||||||||1
1614747260000|2021-03-03 04:54:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1614747280000|2021-03-03 04:54:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1614747290000|2021-03-03 04:54:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1614747300000|2021-03-03 04:55:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1614747310000|2021-03-03 04:55:10|||||||||1
1614747360000|2021-03-03 04:56:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1614747410000|2021-03-03 04:56:50|||||||||1
1614747470000|2021-03-03 04:57:50|||||||||2
1614747500000|2021-03-03 04:58:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1614747530000|2021-03-03 04:58:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1614747600000|2021-03-03 05:00:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|3
1614747610000|2021-03-03 05:00:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1614747620000|2021-03-03 05:00:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1614747630000|2021-03-03 05:00:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1614747640000|2021-03-03 05:00:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1614747660000|2021-03-03 05:01:00|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.6|2250.3|15
1614747670000|2021-03-03 05:01:10|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2251.1|2250.8|3
1614747690000|2021-03-03 05:01:30|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|6
1614747700000|2021-03-03 05:01:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1614747730000|2021-03-03 05:02:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1614747750000|2021-03-03 05:02:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|4
1614747760000|2021-03-03 05:02:40|2251.1|2250.8|2251.3|2251|2251.3|2251|2251|2250.7|4
1614747770000|2021-03-03 05:02:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|12
1614747780000|2021-03-03 05:03:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1614747810000|2021-03-03 05:03:30|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|14
1614747820000|2021-03-03 05:03:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1614747920000|2021-03-03 05:05:20|2251.5|2251.2|2252.6|2252.3|2253.2|2252.9|2251.5|2251.2|210
1614747930000|2021-03-03 05:05:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|15
1614747940000|2021-03-03 05:05:40|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|8
1614747960000|2021-03-03 05:06:00|||||||||3
1614748020000|2021-03-03 05:07:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|3
1614748030000|2021-03-03 05:07:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|2
1614748070000|2021-03-03 05:07:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1614748080000|2021-03-03 05:08:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1614748090000|2021-03-03 05:08:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|3
1614748110000|2021-03-03 05:08:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|3
1614748120000|2021-03-03 05:08:40|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|15
1614748130000|2021-03-03 05:08:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|4
1614748140000|2021-03-03 05:09:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|5
1614748160000|2021-03-03 05:09:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1614748170000|2021-03-03 05:09:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1614748180000|2021-03-03 05:09:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|4
1614748200000|2021-03-03 05:10:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1614748210000|2021-03-03 05:10:10|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|5
1614748230000|2021-03-03 05:10:30|||||||||5
1614748240000|2021-03-03 05:10:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|4
1614748290000|2021-03-03 05:11:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|10
1614748300000|2021-03-03 05:11:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|3
1614748320000|2021-03-03 05:12:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1614748340000|2021-03-03 05:12:20|||||||||2
1614748370000|2021-03-03 05:12:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1614748380000|2021-03-03 05:13:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|3
1614748410000|2021-03-03 05:13:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1614748420000|2021-03-03 05:13:40|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|3
1614748430000|2021-03-03 05:13:50|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|13
1614748500000|2021-03-03 05:15:00|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|3
1614748510000|2021-03-03 05:15:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1614748520000|2021-03-03 05:15:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1614748540000|2021-03-03 05:15:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1614748570000|2021-03-03 05:16:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|5
1614748580000|2021-03-03 05:16:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1614748610000|2021-03-03 05:16:50|||||||||1
1614748620000|2021-03-03 05:17:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|10
1614748650000|2021-03-03 05:17:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1614748660000|2021-03-03 05:17:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1614748670000|2021-03-03 05:17:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1614748690000|2021-03-03 05:18:10|||||||||4
1614748700000|2021-03-03 05:18:20|||||||||1
1614748720000|2021-03-03 05:18:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1614748730000|2021-03-03 05:18:50|||||||||1
1614748740000|2021-03-03 05:19:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|3
1614748800000|2021-03-03 05:20:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1614748830000|2021-03-03 05:20:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1614748840000|2021-03-03 05:20:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1614748880000|2021-03-03 05:21:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1614748920000|2021-03-03 05:22:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|3
1614748930000|2021-03-03 05:22:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1614748970000|2021-03-03 05:22:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|8
1614748980000|2021-03-03 05:23:00|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|5
1614749020000|2021-03-03 05:23:40|2252.4|2252.1|2251.9|2251.6|2252.4|2252.1|2251.9|2251.6|17
1614749030000|2021-03-03 05:23:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|10
1614749040000|2021-03-03 05:24:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1614749050000|2021-03-03 05:24:10|||||||||1
1614749060000|2021-03-03 05:24:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1614749070000|2021-03-03 05:24:30|2252.1|2251.8|2251.5|2251.2|2252.1|2251.8|2251.5|2251.2|14
1614749100000|2021-03-03 05:25:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|10
1614749110000|2021-03-03 05:25:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1614749120000|2021-03-03 05:25:20|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|9
1614749140000|2021-03-03 05:25:40|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|3
1614749150000|2021-03-03 05:25:50|||||||||1
1614749160000|2021-03-03 05:26:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1614749180000|2021-03-03 05:26:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|3
1614749190000|2021-03-03 05:26:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1614749200000|2021-03-03 05:26:40|||||||||1
1614749210000|2021-03-03 05:26:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2
1614749220000|2021-03-03 05:27:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|3
1614749230000|2021-03-03 05:27:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1614749240000|2021-03-03 05:27:20|||||||||2
1614749250000|2021-03-03 05:27:30|||||||||7
1614749310000|2021-03-03 05:28:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1614749320000|2021-03-03 05:28:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|6
1614749390000|2021-03-03 05:29:50|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|3
1614749400000|2021-03-03 05:30:00|||||||||2
1614749410000|2021-03-03 05:30:10|||||||||1
1614749420000|2021-03-03 05:30:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1614749430000|2021-03-03 05:30:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|4
1614749450000|2021-03-03 05:30:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614749460000|2021-03-03 05:31:00|||||||||1
1614749490000|2021-03-03 05:31:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1614749510000|2021-03-03 05:31:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1614749520000|2021-03-03 05:32:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614749570000|2021-03-03 05:32:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|5
1614749590000|2021-03-03 05:33:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1614749600000|2021-03-03 05:33:20|||||||||1
1614749610000|2021-03-03 05:33:30|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|3
1614749620000|2021-03-03 05:33:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1614749630000|2021-03-03 05:33:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1614749650000|2021-03-03 05:34:10|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|2
1614749660000|2021-03-03 05:34:20|||||||||2
1614749670000|2021-03-03 05:34:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1614749680000|2021-03-03 05:34:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1614749690000|2021-03-03 05:34:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1614749730000|2021-03-03 05:35:30|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|6
1614749840000|2021-03-03 05:37:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|11
1614749900000|2021-03-03 05:38:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1614749910000|2021-03-03 05:38:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1614749930000|2021-03-03 05:38:50|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|4
1614749960000|2021-03-03 05:39:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1614749970000|2021-03-03 05:39:30|||||||||1
1614749980000|2021-03-03 05:39:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|13
1614750040000|2021-03-03 05:40:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|8
1614750050000|2021-03-03 05:40:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1614750060000|2021-03-03 05:41:00|||||||||2
1614750090000|2021-03-03 05:41:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|3
1614750180000|2021-03-03 05:43:00|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|3
1614750200000|2021-03-03 05:43:20|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|11
1614750230000|2021-03-03 05:43:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614750300000|2021-03-03 05:45:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|3
1614750320000|2021-03-03 05:45:20|||||||||2
1614750330000|2021-03-03 05:45:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1614750380000|2021-03-03 05:46:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|3
1614750420000|2021-03-03 05:47:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1614750540000|2021-03-03 05:49:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|5
1614750560000|2021-03-03 05:49:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1614750580000|2021-03-03 05:49:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1614750590000|2021-03-03 05:49:50|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1614750680000|2021-03-03 05:51:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|4
1614750690000|2021-03-03 05:51:30|||||||||1
1614750710000|2021-03-03 05:51:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1614750720000|2021-03-03 05:52:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|3
1614750740000|2021-03-03 05:52:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1614750910000|2021-03-03 05:55:10|||||||||9
1614750920000|2021-03-03 05:55:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1614750960000|2021-03-03 05:56:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|4
1614750980000|2021-03-03 05:56:20|||||||||1
1614750990000|2021-03-03 05:56:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614751000000|2021-03-03 05:56:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1614751020000|2021-03-03 05:57:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614751030000|2021-03-03 05:57:10|||||||||2
1614751040000|2021-03-03 05:57:20|||||||||2
1614751050000|2021-03-03 05:57:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1614751080000|2021-03-03 05:58:00|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|10
1614751100000|2021-03-03 05:58:20|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|8
1614751110000|2021-03-03 05:58:30|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|2
1614751120000|2021-03-03 05:58:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|2
1614751130000|2021-03-03 05:58:50|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|3
1614751140000|2021-03-03 05:59:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1614751170000|2021-03-03 05:59:30|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|15
1614751180000|2021-03-03 05:59:40|||||||||1
1614751200000|2021-03-03 06:00:00|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|7
1614751300000|2021-03-03 06:01:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|3
1614751320000|2021-03-03 06:02:00|||||||||1
1614751330000|2021-03-03 06:02:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1614751380000|2021-03-03 06:03:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614751470000|2021-03-03 06:04:30|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|6
1614751500000|2021-03-03 06:05:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|3
1614751530000|2021-03-03 06:05:30|||||||||1
1614751640000|2021-03-03 06:07:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1614751670000|2021-03-03 06:07:50|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|5
1614751770000|2021-03-03 06:09:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2
1614751790000|2021-03-03 06:09:50|||||||||1
1614751810000|2021-03-03 06:10:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1614751820000|2021-03-03 06:10:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1614751830000|2021-03-03 06:10:30|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1614751840000|2021-03-03 06:10:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|5
1614751850000|2021-03-03 06:10:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614751860000|2021-03-03 06:11:00|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|2
1614751870000|2021-03-03 06:11:10|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|2
1614751980000|2021-03-03 06:13:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1614751990000|2021-03-03 06:13:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1614752000000|2021-03-03 06:13:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1614752010000|2021-03-03 06:13:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1614752120000|2021-03-03 06:15:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1614752140000|2021-03-03 06:15:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|5
1614752160000|2021-03-03 06:16:00|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|8
1614752180000|2021-03-03 06:16:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|7
1614752210000|2021-03-03 06:16:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1614752220000|2021-03-03 06:17:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|5
1614752230000|2021-03-03 06:17:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|11
1614752260000|2021-03-03 06:17:40|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|5
1614752270000|2021-03-03 06:17:50|||||||||1
1614752280000|2021-03-03 06:18:00|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|10
1614752290000|2021-03-03 06:18:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1614752300000|2021-03-03 06:18:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1614752310000|2021-03-03 06:18:30|||||||||1
1614752350000|2021-03-03 06:19:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1614752380000|2021-03-03 06:19:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|6
1614752400000|2021-03-03 06:20:00|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|6
1614752410000|2021-03-03 06:20:10|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|31
1614752420000|2021-03-03 06:20:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1614752460000|2021-03-03 06:21:00|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|5
1614752470000|2021-03-03 06:21:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1614752540000|2021-03-03 06:22:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|9
1614752550000|2021-03-03 06:22:30|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|2
1614752580000|2021-03-03 06:23:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1614752600000|2021-03-03 06:23:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1614752650000|2021-03-03 06:24:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1614752660000|2021-03-03 06:24:20|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|4
1614752670000|2021-03-03 06:24:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1614752680000|2021-03-03 06:24:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|4
1614752710000|2021-03-03 06:25:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|2
1614752720000|2021-03-03 06:25:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1614752740000|2021-03-03 06:25:40|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|22
1614752760000|2021-03-03 06:26:00|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|27
1614752770000|2021-03-03 06:26:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|4
1614752780000|2021-03-03 06:26:20|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|22
1614752790000|2021-03-03 06:26:30|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|2
1614752800000|2021-03-03 06:26:40|||||||||1
1614752810000|2021-03-03 06:26:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1614752820000|2021-03-03 06:27:00|||||||||1
1614752830000|2021-03-03 06:27:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1614752840000|2021-03-03 06:27:20|||||||||1
1614752850000|2021-03-03 06:27:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1614752870000|2021-03-03 06:27:50|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|4
1614752900000|2021-03-03 06:28:20|||||||||15
1614752960000|2021-03-03 06:29:20|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|5
1614752970000|2021-03-03 06:29:30|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.9|2251.6|4
1614752980000|2021-03-03 06:29:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1614752990000|2021-03-03 06:29:50|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|23
1614753000000|2021-03-03 06:30:00|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|2
1614753010000|2021-03-03 06:30:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1614753020000|2021-03-03 06:30:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1614753040000|2021-03-03 06:30:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1614753050000|2021-03-03 06:30:50|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|4
1614753070000|2021-03-03 06:31:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|4
1614753080000|2021-03-03 06:31:20|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|4
1614753090000|2021-03-03 06:31:30|||||||||5
1614753100000|2021-03-03 06:31:40|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|5
1614753110000|2021-03-03 06:31:50|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|2
1614753120000|2021-03-03 06:32:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1614753130000|2021-03-03 06:32:10|||||||||2
1614753170000|2021-03-03 06:32:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1614753180000|2021-03-03 06:33:00|2254.5|2254.2|2254.5|2254.2|2255.2|2254.9|2254.4|2254.1|127
1614753190000|2021-03-03 06:33:10|2254.4|2254.1|2253.7|2253.4|2254.4|2254.1|2253.7|2253.4|6
1614753200000|2021-03-03 06:33:20|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|2
1614753220000|2021-03-03 06:33:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|8
1614753270000|2021-03-03 06:34:30|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|2
1614753310000|2021-03-03 06:35:10|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|2
1614753340000|2021-03-03 06:35:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1614753350000|2021-03-03 06:35:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.1|2254.8|47
1614753360000|2021-03-03 06:36:00|2255.5|2255.2|2256.1|2255.8|2256.2|2255.9|2255.5|2255.2|80
1614753370000|2021-03-03 06:36:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|4
1614753380000|2021-03-03 06:36:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|5
1614753400000|2021-03-03 06:36:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|5
1614753410000|2021-03-03 06:36:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|10
1614753420000|2021-03-03 06:37:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|14
1614753430000|2021-03-03 06:37:10|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|10
1614753440000|2021-03-03 06:37:20|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|34
1614753450000|2021-03-03 06:37:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1614753460000|2021-03-03 06:37:40|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|29
1614753470000|2021-03-03 06:37:50|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|6
1614753480000|2021-03-03 06:38:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1614753490000|2021-03-03 06:38:10|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|10
1614753500000|2021-03-03 06:38:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1614753510000|2021-03-03 06:38:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|3
1614753520000|2021-03-03 06:38:40|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|29
1614753530000|2021-03-03 06:38:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|7
1614753540000|2021-03-03 06:39:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|7
1614753550000|2021-03-03 06:39:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|4
1614753560000|2021-03-03 06:39:20|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|24
1614753570000|2021-03-03 06:39:30|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|8
1614753590000|2021-03-03 06:39:50|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|15
1614753600000|2021-03-03 06:40:00|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.3|2257|20
1614753610000|2021-03-03 06:40:10|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|28
1614753620000|2021-03-03 06:40:20|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|7
1614753630000|2021-03-03 06:40:30|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|29
1614753640000|2021-03-03 06:40:40|2256.7|2256.4|2256.6|2256.3|2257|2256.7|2256.6|2256.3|39
1614753650000|2021-03-03 06:40:50|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|29
1614753660000|2021-03-03 06:41:00|2256.4|2256.1|2257|2256.7|2257|2256.7|2256.4|2256.1|5
1614753670000|2021-03-03 06:41:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1614753680000|2021-03-03 06:41:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|9
1614753690000|2021-03-03 06:41:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1614753700000|2021-03-03 06:41:40|||||||||2
1614753710000|2021-03-03 06:41:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1614753740000|2021-03-03 06:42:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|7
1614753750000|2021-03-03 06:42:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|11
1614753780000|2021-03-03 06:43:00|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|4
1614753790000|2021-03-03 06:43:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1614753800000|2021-03-03 06:43:20|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|8
1614753810000|2021-03-03 06:43:30|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|3
1614753830000|2021-03-03 06:43:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|3
1614753840000|2021-03-03 06:44:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1614753870000|2021-03-03 06:44:30|||||||||2
1614753890000|2021-03-03 06:44:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|5
1614753900000|2021-03-03 06:45:00|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|10
1614753910000|2021-03-03 06:45:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1614753920000|2021-03-03 06:45:20|||||||||1
1614753950000|2021-03-03 06:45:50|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|5
1614753960000|2021-03-03 06:46:00|||||||||2
1614753980000|2021-03-03 06:46:20|||||||||3
1614753990000|2021-03-03 06:46:30|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|18
1614754020000|2021-03-03 06:47:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1614754040000|2021-03-03 06:47:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|7
1614754050000|2021-03-03 06:47:30|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|9
1614754060000|2021-03-03 06:47:40|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|2
1614754070000|2021-03-03 06:47:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|4
1614754080000|2021-03-03 06:48:00|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|8
1614754090000|2021-03-03 06:48:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|4
1614754100000|2021-03-03 06:48:20|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|6
1614754120000|2021-03-03 06:48:40|2257.6|2257.3|2258.1|2257.8|2258.1|2257.8|2257.6|2257.3|64
1614754130000|2021-03-03 06:48:50|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|7
1614754140000|2021-03-03 06:49:00|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.3|2258|12
1614754150000|2021-03-03 06:49:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|16
1614754160000|2021-03-03 06:49:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|5
1614754170000|2021-03-03 06:49:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|17
1614754180000|2021-03-03 06:49:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1614754190000|2021-03-03 06:49:50|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|12
1614754200000|2021-03-03 06:50:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|16
1614754210000|2021-03-03 06:50:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|9
1614754220000|2021-03-03 06:50:20|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|12
1614754230000|2021-03-03 06:50:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|11
1614754240000|2021-03-03 06:50:40|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|7
1614754250000|2021-03-03 06:50:50|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|4
1614754260000|2021-03-03 06:51:00|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|16
1614754270000|2021-03-03 06:51:10|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|28
1614754280000|2021-03-03 06:51:20|2259.5|2259.2|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|16
1614754290000|2021-03-03 06:51:30|2259.8|2259.5|2260|2259.7|2260.2|2259.9|2259.8|2259.5|29
1614754300000|2021-03-03 06:51:40|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|30
1614754310000|2021-03-03 06:51:50|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|5
1614754320000|2021-03-03 06:52:00|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|20
1614754330000|2021-03-03 06:52:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1614754360000|2021-03-03 06:52:40|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.2|2259.9|13
1614754370000|2021-03-03 06:52:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|10
1614754390000|2021-03-03 06:53:10|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|5
1614754400000|2021-03-03 06:53:20|||||||||15
1614754410000|2021-03-03 06:53:30|||||||||4
1614754430000|2021-03-03 06:53:50|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|16
1614754440000|2021-03-03 06:54:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|4
1614754450000|2021-03-03 06:54:10|||||||||7
1614754460000|2021-03-03 06:54:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|7
1614754480000|2021-03-03 06:54:40|2260.7|2260.4|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|11
1614754490000|2021-03-03 06:54:50|2261|2260.7|2261.4|2261.1|2261.4|2261.1|2261|2260.7|25
1614754500000|2021-03-03 06:55:00|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|14
1614754510000|2021-03-03 06:55:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|2
1614754520000|2021-03-03 06:55:20|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|21
1614754530000|2021-03-03 06:55:30|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|5
1614754540000|2021-03-03 06:55:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1614754550000|2021-03-03 06:55:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1614754590000|2021-03-03 06:56:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|4
1614754600000|2021-03-03 06:56:40|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|9
1614754610000|2021-03-03 06:56:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|7
1614754630000|2021-03-03 06:57:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1614754660000|2021-03-03 06:57:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614754670000|2021-03-03 06:57:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614754690000|2021-03-03 06:58:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1614754700000|2021-03-03 06:58:20|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|16
1614754720000|2021-03-03 06:58:40|||||||||1
1614754730000|2021-03-03 06:58:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614754740000|2021-03-03 06:59:00|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.4|2258.1|10
1614754750000|2021-03-03 06:59:10|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|2
1614754760000|2021-03-03 06:59:20|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|5
1614754770000|2021-03-03 06:59:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|4
1614754780000|2021-03-03 06:59:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614754790000|2021-03-03 06:59:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614754800000|2021-03-03 07:00:00|2258.6|2258.3|2258.7|2258.4|2259|2258.7|2258.6|2258.3|11
1614754810000|2021-03-03 07:00:10|2258.8|2258.5|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|8
1614754820000|2021-03-03 07:00:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1614754830000|2021-03-03 07:00:30|2257.9|2257.6|2257.3|2257|2257.9|2257.6|2257.2|2256.9|21
1614754840000|2021-03-03 07:00:40|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|4
1614754860000|2021-03-03 07:01:00|2257.1|2256.8|2256.5|2256.2|2257.1|2256.8|2256.5|2256.2|10
1614754870000|2021-03-03 07:01:10|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.8|2256.5|7
1614754880000|2021-03-03 07:01:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1614754900000|2021-03-03 07:01:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614754920000|2021-03-03 07:02:00|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|8
1614754930000|2021-03-03 07:02:10|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|5
1614754940000|2021-03-03 07:02:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|10
1614754950000|2021-03-03 07:02:30|2257|2256.7|2257.2|2256.9|2257.4|2257.1|2257|2256.7|7
1614754990000|2021-03-03 07:03:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|5
1614755000000|2021-03-03 07:03:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1614755010000|2021-03-03 07:03:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1614755020000|2021-03-03 07:03:40|2256.6|2256.3|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|11
1614755030000|2021-03-03 07:03:50|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|15
1614755040000|2021-03-03 07:04:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1614755070000|2021-03-03 07:04:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|7
1614755080000|2021-03-03 07:04:40|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|8
1614755090000|2021-03-03 07:04:50|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|14
1614755110000|2021-03-03 07:05:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|4
1614755130000|2021-03-03 07:05:30|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|2
1614755160000|2021-03-03 07:06:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|5
1614755170000|2021-03-03 07:06:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|4
1614755180000|2021-03-03 07:06:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|9
1614755190000|2021-03-03 07:06:30|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|5
1614755200000|2021-03-03 07:06:40|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|2
1614755230000|2021-03-03 07:07:10|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|2
1614755240000|2021-03-03 07:07:20|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|4
1614755250000|2021-03-03 07:07:30|||||||||1
1614755260000|2021-03-03 07:07:40|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|2
1614755270000|2021-03-03 07:07:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1614755280000|2021-03-03 07:08:00|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|5
1614755290000|2021-03-03 07:08:10|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|4
1614755300000|2021-03-03 07:08:20|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|10
1614755310000|2021-03-03 07:08:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614755330000|2021-03-03 07:08:50|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|4
1614755340000|2021-03-03 07:09:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614755350000|2021-03-03 07:09:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|5
1614755360000|2021-03-03 07:09:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1614755370000|2021-03-03 07:09:30|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|3
1614755380000|2021-03-03 07:09:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|7
1614755390000|2021-03-03 07:09:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1614755400000|2021-03-03 07:10:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|9
1614755410000|2021-03-03 07:10:10|2260.2|2259.9|2260.9|2260.6|2260.9|2260.6|2260.2|2259.9|10
1614755420000|2021-03-03 07:10:20|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261|2260.7|19
1614755430000|2021-03-03 07:10:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.1|2260.8|6
1614755440000|2021-03-03 07:10:40|2261.5|2261.2|2262.2|2261.9|2262.2|2261.9|2261.5|2261.2|50
1614755450000|2021-03-03 07:10:50|2262.5|2262.2|2262.3|2262|2262.6|2262.3|2262.2|2261.9|15
1614755460000|2021-03-03 07:11:00|2262.1|2261.8|2261.5|2261.2|2262.1|2261.8|2261.5|2261.2|7
1614755470000|2021-03-03 07:11:10|2262|2261.7|2261.5|2261.2|2262|2261.7|2261.5|2261.2|6
1614755480000|2021-03-03 07:11:20|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|15
1614755490000|2021-03-03 07:11:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|3
1614755500000|2021-03-03 07:11:40|||||||||3
1614755510000|2021-03-03 07:11:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1614755530000|2021-03-03 07:12:10|2262.1|2261.8|2261.5|2261.2|2262.1|2261.8|2261.5|2261.2|17
1614755550000|2021-03-03 07:12:30|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|7
1614755560000|2021-03-03 07:12:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|6
1614755570000|2021-03-03 07:12:50|2262.5|2262.2|2262|2261.7|2262.5|2262.2|2262|2261.7|4
1614755580000|2021-03-03 07:13:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|4
1614755590000|2021-03-03 07:13:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1614755600000|2021-03-03 07:13:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|5
1614755610000|2021-03-03 07:13:30|||||||||1
1614755640000|2021-03-03 07:14:00|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|5
1614755660000|2021-03-03 07:14:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|4
1614755670000|2021-03-03 07:14:30|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|14
1614755680000|2021-03-03 07:14:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1614755690000|2021-03-03 07:14:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1614755700000|2021-03-03 07:15:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260|2259.7|37
1614755710000|2021-03-03 07:15:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|7
1614755720000|2021-03-03 07:15:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1614755730000|2021-03-03 07:15:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1614755780000|2021-03-03 07:16:20|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|3
1614755790000|2021-03-03 07:16:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1614755800000|2021-03-03 07:16:40|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|3
1614755810000|2021-03-03 07:16:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|3
1614755820000|2021-03-03 07:17:00|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|5
1614755840000|2021-03-03 07:17:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1614755850000|2021-03-03 07:17:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|7
1614755860000|2021-03-03 07:17:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614755890000|2021-03-03 07:18:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1614755910000|2021-03-03 07:18:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614755960000|2021-03-03 07:19:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1614755980000|2021-03-03 07:19:40|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|6
1614755990000|2021-03-03 07:19:50|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|6
1614756000000|2021-03-03 07:20:00|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|5
1614756010000|2021-03-03 07:20:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1614756020000|2021-03-03 07:20:20|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.3|2261|7
1614756030000|2021-03-03 07:20:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1614756050000|2021-03-03 07:20:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1614756060000|2021-03-03 07:21:00|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|2
1614756080000|2021-03-03 07:21:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|4
1614756090000|2021-03-03 07:21:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1614756100000|2021-03-03 07:21:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1614756110000|2021-03-03 07:21:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1614756140000|2021-03-03 07:22:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614756150000|2021-03-03 07:22:30|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|4
1614756160000|2021-03-03 07:22:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|3
1614756190000|2021-03-03 07:23:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1614756220000|2021-03-03 07:23:40|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|4
1614756260000|2021-03-03 07:24:20|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|5
1614756280000|2021-03-03 07:24:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1614756320000|2021-03-03 07:25:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|6
1614756340000|2021-03-03 07:25:40|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|4
1614756350000|2021-03-03 07:25:50|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|4
1614756360000|2021-03-03 07:26:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614756380000|2021-03-03 07:26:20|2262|2261.7|2262.3|2262|2262.3|2262|2262|2261.7|3
1614756390000|2021-03-03 07:26:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614756410000|2021-03-03 07:26:50|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|9
1614756430000|2021-03-03 07:27:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1614756440000|2021-03-03 07:27:20|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|7
1614756450000|2021-03-03 07:27:30|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|6
1614756460000|2021-03-03 07:27:40|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|4
1614756470000|2021-03-03 07:27:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1614756500000|2021-03-03 07:28:20|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|6
1614756510000|2021-03-03 07:28:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|3
1614756520000|2021-03-03 07:28:40|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|10
1614756530000|2021-03-03 07:28:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.8|2261.5|17
1614756540000|2021-03-03 07:29:00|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|12
1614756550000|2021-03-03 07:29:10|2262.1|2261.8|2262.5|2262.2|2262.5|2262.2|2262.1|2261.8|11
1614756560000|2021-03-03 07:29:20|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|3
1614756570000|2021-03-03 07:29:30|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|5
1614756580000|2021-03-03 07:29:40|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|2
1614756590000|2021-03-03 07:29:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614756600000|2021-03-03 07:30:00|2262.7|2262.4|2262|2261.7|2262.7|2262.4|2262|2261.7|11
1614756610000|2021-03-03 07:30:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|6
1614756630000|2021-03-03 07:30:30|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|5
1614756640000|2021-03-03 07:30:40|||||||||3
1614756650000|2021-03-03 07:30:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|9
1614756670000|2021-03-03 07:31:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|11
1614756680000|2021-03-03 07:31:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|4
1614756690000|2021-03-03 07:31:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1614756700000|2021-03-03 07:31:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1614756710000|2021-03-03 07:31:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614756720000|2021-03-03 07:32:00|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|5
1614756730000|2021-03-03 07:32:10|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|3
1614756740000|2021-03-03 07:32:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|3
1614756760000|2021-03-03 07:32:40|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|18
1614756780000|2021-03-03 07:33:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|4
1614756800000|2021-03-03 07:33:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1614756810000|2021-03-03 07:33:30|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|9
1614756820000|2021-03-03 07:33:40|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|5
1614756830000|2021-03-03 07:33:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|3
1614756840000|2021-03-03 07:34:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614756850000|2021-03-03 07:34:10|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.3|2261|10
1614756880000|2021-03-03 07:34:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|6
1614756890000|2021-03-03 07:34:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|5
1614756900000|2021-03-03 07:35:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1614756910000|2021-03-03 07:35:10|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|18
1614756920000|2021-03-03 07:35:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|7
1614756930000|2021-03-03 07:35:30|||||||||4
1614756940000|2021-03-03 07:35:40|2261.3|2261|2261|2260.7|2261.3|2261|2261|2260.7|5
1614756950000|2021-03-03 07:35:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1614756960000|2021-03-03 07:36:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|8
1614756980000|2021-03-03 07:36:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|8
1614756990000|2021-03-03 07:36:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|4
1614757000000|2021-03-03 07:36:40|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|6
1614757010000|2021-03-03 07:36:50|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|10
1614757030000|2021-03-03 07:37:10|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.8|2261.5|8
1614757070000|2021-03-03 07:37:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1614757100000|2021-03-03 07:38:20|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.3|2262|6
1614757120000|2021-03-03 07:38:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1614757130000|2021-03-03 07:38:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1614757150000|2021-03-03 07:39:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1614757170000|2021-03-03 07:39:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|6
1614757200000|2021-03-03 07:40:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|9
1614757210000|2021-03-03 07:40:10|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|7
1614757230000|2021-03-03 07:40:30|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|9
1614757240000|2021-03-03 07:40:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|2
1614757270000|2021-03-03 07:41:10|||||||||2
1614757290000|2021-03-03 07:41:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|5
1614757300000|2021-03-03 07:41:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|9
1614757310000|2021-03-03 07:41:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1614757320000|2021-03-03 07:42:00|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|6
1614757330000|2021-03-03 07:42:10|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|3
1614757350000|2021-03-03 07:42:30|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|5
1614757360000|2021-03-03 07:42:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1614757370000|2021-03-03 07:42:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|3
1614757380000|2021-03-03 07:43:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614757400000|2021-03-03 07:43:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|4
1614757410000|2021-03-03 07:43:30|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|6
1614757420000|2021-03-03 07:43:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1614757430000|2021-03-03 07:43:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|6
1614757440000|2021-03-03 07:44:00|||||||||1
1614757450000|2021-03-03 07:44:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|7
1614757460000|2021-03-03 07:44:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1614757490000|2021-03-03 07:44:50|2260.5|2260.2|2260.9|2260.6|2260.9|2260.6|2260.5|2260.2|15
1614757500000|2021-03-03 07:45:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1614757510000|2021-03-03 07:45:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|5
1614757520000|2021-03-03 07:45:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1614757530000|2021-03-03 07:45:30|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|8
1614757550000|2021-03-03 07:45:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|5
1614757560000|2021-03-03 07:46:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|5
1614757570000|2021-03-03 07:46:10|||||||||2
1614757580000|2021-03-03 07:46:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|4
1614757590000|2021-03-03 07:46:30|||||||||3
1614757610000|2021-03-03 07:46:50|2260.4|2260.1|2260.9|2260.6|2260.9|2260.6|2260.3|2260|32
1614757620000|2021-03-03 07:47:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1614757630000|2021-03-03 07:47:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|4
1614757640000|2021-03-03 07:47:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|7
1614757650000|2021-03-03 07:47:30|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|22
1614757660000|2021-03-03 07:47:40|2260.6|2260.3|2260.1|2259.8|2260.6|2260.3|2260.1|2259.8|3
1614757670000|2021-03-03 07:47:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|3
1614757680000|2021-03-03 07:48:00|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|6
1614757690000|2021-03-03 07:48:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1614757720000|2021-03-03 07:48:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1614757730000|2021-03-03 07:48:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|3
1614757740000|2021-03-03 07:49:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1614757750000|2021-03-03 07:49:10|||||||||2
1614757760000|2021-03-03 07:49:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|4
1614757770000|2021-03-03 07:49:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1614757780000|2021-03-03 07:49:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|10
1614757790000|2021-03-03 07:49:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614757800000|2021-03-03 07:50:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|4
1614757810000|2021-03-03 07:50:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|6
1614757820000|2021-03-03 07:50:20|||||||||2
1614757830000|2021-03-03 07:50:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614757840000|2021-03-03 07:50:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|9
1614757850000|2021-03-03 07:50:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614757860000|2021-03-03 07:51:00|||||||||4
1614757870000|2021-03-03 07:51:10|||||||||1
1614757890000|2021-03-03 07:51:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614757910000|2021-03-03 07:51:50|||||||||1
1614757920000|2021-03-03 07:52:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1614757930000|2021-03-03 07:52:10|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|3
1614757940000|2021-03-03 07:52:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614757990000|2021-03-03 07:53:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1614758010000|2021-03-03 07:53:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1614758020000|2021-03-03 07:53:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1614758030000|2021-03-03 07:53:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614758040000|2021-03-03 07:54:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|7
1614758050000|2021-03-03 07:54:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614758060000|2021-03-03 07:54:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614758080000|2021-03-03 07:54:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614758090000|2021-03-03 07:54:50|||||||||1
1614758100000|2021-03-03 07:55:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|4
1614758110000|2021-03-03 07:55:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|8
1614758130000|2021-03-03 07:55:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614758150000|2021-03-03 07:55:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614758190000|2021-03-03 07:56:30|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|3
1614758200000|2021-03-03 07:56:40|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|24
1614758210000|2021-03-03 07:56:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1614758220000|2021-03-03 07:57:00|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|3
1614758240000|2021-03-03 07:57:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1614758260000|2021-03-03 07:57:40|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|2
1614758270000|2021-03-03 07:57:50|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|4
1614758280000|2021-03-03 07:58:00|2259.6|2259.3|2259|2258.7|2259.6|2259.3|2259|2258.7|5
1614758290000|2021-03-03 07:58:10|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|18
1614758300000|2021-03-03 07:58:20|||||||||4
1614758310000|2021-03-03 07:58:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1614758340000|2021-03-03 07:59:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614758350000|2021-03-03 07:59:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|2
1614758360000|2021-03-03 07:59:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614758370000|2021-03-03 07:59:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614758380000|2021-03-03 07:59:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614758390000|2021-03-03 07:59:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1614758400000|2021-03-03 08:00:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259|2258.7|13
1614758410000|2021-03-03 08:00:10|2259.6|2259.3|2259.9|2259.6|2260.2|2259.9|2259.6|2259.3|12
1614758420000|2021-03-03 08:00:20|2259.7|2259.4|2260.1|2259.8|2260.3|2260|2259.7|2259.4|11
1614758430000|2021-03-03 08:00:30|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|5
1614758440000|2021-03-03 08:00:40|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.1|2259.8|9
1614758460000|2021-03-03 08:01:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|4
1614758470000|2021-03-03 08:01:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1614758490000|2021-03-03 08:01:30|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|3
1614758500000|2021-03-03 08:01:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|6
1614758510000|2021-03-03 08:01:50|2260.2|2259.9|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|2
1614758520000|2021-03-03 08:02:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1614758530000|2021-03-03 08:02:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1614758540000|2021-03-03 08:02:20|2260.3|2260|2260.7|2260.4|2260.7|2260.4|2260.3|2260|8
1614758550000|2021-03-03 08:02:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1614758560000|2021-03-03 08:02:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614758570000|2021-03-03 08:02:50|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|7
1614758580000|2021-03-03 08:03:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|5
1614758590000|2021-03-03 08:03:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1614758600000|2021-03-03 08:03:20|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|4
1614758610000|2021-03-03 08:03:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1614758620000|2021-03-03 08:03:40|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|4
1614758630000|2021-03-03 08:03:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1614758640000|2021-03-03 08:04:00|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|6
1614758650000|2021-03-03 08:04:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|3
1614758660000|2021-03-03 08:04:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1614758670000|2021-03-03 08:04:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|4
1614758680000|2021-03-03 08:04:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|3
1614758690000|2021-03-03 08:04:50|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|2
1614758710000|2021-03-03 08:05:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1614758720000|2021-03-03 08:05:20|2259.6|2259.3|2260.2|2259.9|2260.2|2259.9|2259.6|2259.3|3
1614758760000|2021-03-03 08:06:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1614758770000|2021-03-03 08:06:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1614758780000|2021-03-03 08:06:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|9
1614758790000|2021-03-03 08:06:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1614758800000|2021-03-03 08:06:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1614758810000|2021-03-03 08:06:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1614758820000|2021-03-03 08:07:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|3
1614758830000|2021-03-03 08:07:10|2260.6|2260.3|2260.9|2260.6|2261.1|2260.8|2260.6|2260.3|14
1614758840000|2021-03-03 08:07:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1614758850000|2021-03-03 08:07:30|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|10
1614758860000|2021-03-03 08:07:40|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|2
1614758870000|2021-03-03 08:07:50|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|2
1614758880000|2021-03-03 08:08:00|2261.3|2261|2261.2|2260.9|2261.3|2261|2260.9|2260.6|4
1614758890000|2021-03-03 08:08:10|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|5
1614758900000|2021-03-03 08:08:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1614758910000|2021-03-03 08:08:30|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|3
1614758920000|2021-03-03 08:08:40|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.3|2261|6
1614758930000|2021-03-03 08:08:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1614758940000|2021-03-03 08:09:00|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262|2261.7|9
1614758960000|2021-03-03 08:09:20|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|5
1614758970000|2021-03-03 08:09:30|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|2
1614758980000|2021-03-03 08:09:40|2262.9|2262.6|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|7
1614758990000|2021-03-03 08:09:50|2262.8|2262.5|2263.4|2263.1|2263.4|2263.1|2262.8|2262.5|6
1614759000000|2021-03-03 08:10:00|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.3|2263|16
1614759010000|2021-03-03 08:10:10|2263.7|2263.4|2264.2|2263.9|2264.2|2263.9|2263.7|2263.4|18
1614759020000|2021-03-03 08:10:20|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|5
1614759030000|2021-03-03 08:10:30|2263.9|2263.6|2264.4|2264.1|2264.5|2264.2|2263.9|2263.6|33
1614759040000|2021-03-03 08:10:40|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|6
1614759050000|2021-03-03 08:10:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|14
1614759060000|2021-03-03 08:11:00|2263.9|2263.6|2265.1|2264.8|2265.2|2264.9|2263.9|2263.6|73
1614759070000|2021-03-03 08:11:10|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|29
1614759080000|2021-03-03 08:11:20|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.3|2265|24
1614759090000|2021-03-03 08:11:30|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.3|2265|6
1614759100000|2021-03-03 08:11:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|12
1614759110000|2021-03-03 08:11:50|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|23
1614759120000|2021-03-03 08:12:00|2265.6|2265.3|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|29
1614759130000|2021-03-03 08:12:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1614759140000|2021-03-03 08:12:20|2265.1|2264.8|2265.3|2265|2265.5|2265.2|2265.1|2264.8|10
1614759150000|2021-03-03 08:12:30|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|4
1614759160000|2021-03-03 08:12:40|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|3
1614759170000|2021-03-03 08:12:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|8
1614759180000|2021-03-03 08:13:00|2264.3|2264|2265.3|2265|2265.3|2265|2264.3|2264|10
1614759190000|2021-03-03 08:13:10|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|3
1614759200000|2021-03-03 08:13:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|3
1614759210000|2021-03-03 08:13:30|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|3
1614759220000|2021-03-03 08:13:40|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|4
1614759230000|2021-03-03 08:13:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1614759240000|2021-03-03 08:14:00|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|5
1614759250000|2021-03-03 08:14:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|4
1614759260000|2021-03-03 08:14:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1614759270000|2021-03-03 08:14:30|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|3
1614759280000|2021-03-03 08:14:40|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|3
1614759300000|2021-03-03 08:15:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|5
1614759310000|2021-03-03 08:15:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|2
1614759320000|2021-03-03 08:15:20|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|4
1614759330000|2021-03-03 08:15:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|5
1614759340000|2021-03-03 08:15:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|11
1614759350000|2021-03-03 08:15:50|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|7
1614759360000|2021-03-03 08:16:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|4
1614759370000|2021-03-03 08:16:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|3
1614759380000|2021-03-03 08:16:20|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|5
1614759390000|2021-03-03 08:16:30|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|3
1614759400000|2021-03-03 08:16:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|4
1614759420000|2021-03-03 08:17:00|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|4
1614759430000|2021-03-03 08:17:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|11
1614759440000|2021-03-03 08:17:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1614759450000|2021-03-03 08:17:30|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|4
1614759460000|2021-03-03 08:17:40|||||||||1
1614759470000|2021-03-03 08:17:50|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|6
1614759480000|2021-03-03 08:18:00|||||||||1
1614759490000|2021-03-03 08:18:10|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|6
1614759500000|2021-03-03 08:18:20|||||||||1
1614759510000|2021-03-03 08:18:30|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|4
1614759530000|2021-03-03 08:18:50|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|12
1614759540000|2021-03-03 08:19:00|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|8
1614759550000|2021-03-03 08:19:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614759560000|2021-03-03 08:19:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|4
1614759580000|2021-03-03 08:19:40|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|2
1614759600000|2021-03-03 08:20:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|2
1614759610000|2021-03-03 08:20:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614759620000|2021-03-03 08:20:20|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|7
1614759640000|2021-03-03 08:20:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1614759650000|2021-03-03 08:20:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1614759660000|2021-03-03 08:21:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1614759670000|2021-03-03 08:21:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614759680000|2021-03-03 08:21:20|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|5
1614759690000|2021-03-03 08:21:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1614759700000|2021-03-03 08:21:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1614759710000|2021-03-03 08:21:50|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|10
1614759720000|2021-03-03 08:22:00|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|3
1614759740000|2021-03-03 08:22:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|5
1614759760000|2021-03-03 08:22:40|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|8
1614759770000|2021-03-03 08:22:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1614759780000|2021-03-03 08:23:00|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|4
1614759790000|2021-03-03 08:23:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1614759800000|2021-03-03 08:23:20|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263|2262.7|15
1614759810000|2021-03-03 08:23:30|2263.3|2263|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|12
1614759820000|2021-03-03 08:23:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1614759830000|2021-03-03 08:23:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1614759840000|2021-03-03 08:24:00|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|10
1614759850000|2021-03-03 08:24:10|||||||||1
1614759870000|2021-03-03 08:24:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|5
1614759880000|2021-03-03 08:24:40|||||||||3
1614759900000|2021-03-03 08:25:00|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|4
1614759910000|2021-03-03 08:25:10|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|8
1614759920000|2021-03-03 08:25:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1614759930000|2021-03-03 08:25:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614759940000|2021-03-03 08:25:40|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|2
1614759960000|2021-03-03 08:26:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1614759970000|2021-03-03 08:26:10|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|3
1614759980000|2021-03-03 08:26:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1614759990000|2021-03-03 08:26:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1614760000000|2021-03-03 08:26:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1614760020000|2021-03-03 08:27:00|2264.3|2264|2263.9|2263.6|2264.3|2264|2263.9|2263.6|4
1614760030000|2021-03-03 08:27:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1614760050000|2021-03-03 08:27:30|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|2
1614760060000|2021-03-03 08:27:40|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|2
1614760070000|2021-03-03 08:27:50|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|5
1614760080000|2021-03-03 08:28:00|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2264.1|2263.8|27
1614760100000|2021-03-03 08:28:20|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|13
1614760120000|2021-03-03 08:28:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1614760130000|2021-03-03 08:28:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.7|2263.4|8
1614760140000|2021-03-03 08:29:00|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264|2263.7|10
1614760150000|2021-03-03 08:29:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|4
1614760160000|2021-03-03 08:29:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|3
1614760180000|2021-03-03 08:29:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1614760190000|2021-03-03 08:29:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614760200000|2021-03-03 08:30:00|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|5
1614760210000|2021-03-03 08:30:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|4
1614760220000|2021-03-03 08:30:20|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|5
1614760230000|2021-03-03 08:30:30|||||||||1
1614760240000|2021-03-03 08:30:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1614760250000|2021-03-03 08:30:50|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|8
1614760270000|2021-03-03 08:31:10|2265.3|2265|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|12
1614760280000|2021-03-03 08:31:20|||||||||2
1614760290000|2021-03-03 08:31:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|3
1614760300000|2021-03-03 08:31:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|3
1614760310000|2021-03-03 08:31:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|3
1614760320000|2021-03-03 08:32:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|18
1614760330000|2021-03-03 08:32:10|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.5|2265.2|15
1614760340000|2021-03-03 08:32:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.8|2265.5|19
1614760350000|2021-03-03 08:32:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1614760360000|2021-03-03 08:32:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1614760370000|2021-03-03 08:32:50|2265.3|2265|2265.7|2265.4|2265.7|2265.4|2265.3|2265|6
1614760380000|2021-03-03 08:33:00|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|9
1614760400000|2021-03-03 08:33:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1614760410000|2021-03-03 08:33:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1614760420000|2021-03-03 08:33:40|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|2
1614760430000|2021-03-03 08:33:50|||||||||3
1614760450000|2021-03-03 08:34:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|3
1614760460000|2021-03-03 08:34:20|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|7
1614760470000|2021-03-03 08:34:30|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|3
1614760480000|2021-03-03 08:34:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|3
1614760490000|2021-03-03 08:34:50|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|4
1614760500000|2021-03-03 08:35:00|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|7
1614760510000|2021-03-03 08:35:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|4
1614760520000|2021-03-03 08:35:20|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|7
1614760550000|2021-03-03 08:35:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1614760560000|2021-03-03 08:36:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614760570000|2021-03-03 08:36:10|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|6
1614760580000|2021-03-03 08:36:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1614760590000|2021-03-03 08:36:30|||||||||2
1614760600000|2021-03-03 08:36:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1614760620000|2021-03-03 08:37:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1614760660000|2021-03-03 08:37:40|2263.2|2262.9|2264|2263.7|2264|2263.7|2263.2|2262.9|16
1614760680000|2021-03-03 08:38:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|4
1614760700000|2021-03-03 08:38:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1614760710000|2021-03-03 08:38:30|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|5
1614760720000|2021-03-03 08:38:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|3
1614760730000|2021-03-03 08:38:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614760750000|2021-03-03 08:39:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1614760770000|2021-03-03 08:39:30|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|5
1614760780000|2021-03-03 08:39:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|5
1614760810000|2021-03-03 08:40:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1614760840000|2021-03-03 08:40:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|6
1614760850000|2021-03-03 08:40:50|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|3
1614760860000|2021-03-03 08:41:00|||||||||1
1614760870000|2021-03-03 08:41:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1614760880000|2021-03-03 08:41:20|||||||||1
1614760890000|2021-03-03 08:41:30|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|11
1614760900000|2021-03-03 08:41:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|5
1614760910000|2021-03-03 08:41:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1614760920000|2021-03-03 08:42:00|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|2
1614760930000|2021-03-03 08:42:10|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|9
1614760940000|2021-03-03 08:42:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1614760950000|2021-03-03 08:42:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1614760960000|2021-03-03 08:42:40|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|6
1614760970000|2021-03-03 08:42:50|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.8|2261.5|3
1614760980000|2021-03-03 08:43:00|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|9
1614760990000|2021-03-03 08:43:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1614761000000|2021-03-03 08:43:20|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|3
1614761010000|2021-03-03 08:43:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|2
1614761020000|2021-03-03 08:43:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1614761030000|2021-03-03 08:43:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1614761040000|2021-03-03 08:44:00|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|14
1614761050000|2021-03-03 08:44:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|15
1614761060000|2021-03-03 08:44:20|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.3|2261|14
1614761070000|2021-03-03 08:44:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1614761080000|2021-03-03 08:44:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1614761090000|2021-03-03 08:44:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1614761100000|2021-03-03 08:45:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1614761130000|2021-03-03 08:45:30|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|2
1614761170000|2021-03-03 08:46:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|2
1614761180000|2021-03-03 08:46:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1614761190000|2021-03-03 08:46:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1614761220000|2021-03-03 08:47:00|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|3
1614761240000|2021-03-03 08:47:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1614761250000|2021-03-03 08:47:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|16
1614761260000|2021-03-03 08:47:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|17
1614761280000|2021-03-03 08:48:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1614761290000|2021-03-03 08:48:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614761300000|2021-03-03 08:48:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1614761310000|2021-03-03 08:48:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|30
1614761320000|2021-03-03 08:48:40|2264.6|2264.3|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|7
1614761330000|2021-03-03 08:48:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1614761340000|2021-03-03 08:49:00|||||||||1
1614761350000|2021-03-03 08:49:10|2264|2263.7|2263.2|2262.9|2264|2263.7|2263.2|2262.9|7
1614761360000|2021-03-03 08:49:20|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|10
1614761370000|2021-03-03 08:49:30|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|3
1614761380000|2021-03-03 08:49:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1614761390000|2021-03-03 08:49:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|4
1614761400000|2021-03-03 08:50:00|||||||||3
1614761420000|2021-03-03 08:50:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|2
1614761430000|2021-03-03 08:50:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1614761440000|2021-03-03 08:50:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614761450000|2021-03-03 08:50:50|||||||||2
1614761460000|2021-03-03 08:51:00|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|2
1614761470000|2021-03-03 08:51:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1614761480000|2021-03-03 08:51:20|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|8
1614761490000|2021-03-03 08:51:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614761520000|2021-03-03 08:52:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1614761530000|2021-03-03 08:52:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|4
1614761540000|2021-03-03 08:52:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614761550000|2021-03-03 08:52:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|5
1614761560000|2021-03-03 08:52:40|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|4
1614761580000|2021-03-03 08:53:00|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|4
1614761600000|2021-03-03 08:53:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|4
1614761630000|2021-03-03 08:53:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1614761640000|2021-03-03 08:54:00|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|2
1614761670000|2021-03-03 08:54:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1614761680000|2021-03-03 08:54:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614761700000|2021-03-03 08:55:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|5
1614761720000|2021-03-03 08:55:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1614761730000|2021-03-03 08:55:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1614761740000|2021-03-03 08:55:40|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|12
1614761760000|2021-03-03 08:56:00|||||||||1
1614761770000|2021-03-03 08:56:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614761790000|2021-03-03 08:56:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1614761820000|2021-03-03 08:57:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614761830000|2021-03-03 08:57:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1614761840000|2021-03-03 08:57:20|||||||||1
1614761860000|2021-03-03 08:57:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1614761890000|2021-03-03 08:58:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1614761900000|2021-03-03 08:58:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1614761920000|2021-03-03 08:58:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1614761930000|2021-03-03 08:58:50|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|4
1614761950000|2021-03-03 08:59:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1614761960000|2021-03-03 08:59:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|3
1614761980000|2021-03-03 08:59:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1614762000000|2021-03-03 09:00:00|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|8
1614762010000|2021-03-03 09:00:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1614762020000|2021-03-03 09:00:20|2262.6|2262.3|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|8
1614762030000|2021-03-03 09:00:30|2262.4|2262.1|2262.3|2262|2262.6|2262.3|2262.3|2262|7
1614762040000|2021-03-03 09:00:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1614762050000|2021-03-03 09:00:50|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|9
1614762060000|2021-03-03 09:01:00|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|7
1614762070000|2021-03-03 09:01:10|||||||||2
1614762080000|2021-03-03 09:01:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|8
1614762090000|2021-03-03 09:01:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|3
1614762110000|2021-03-03 09:01:50|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|5
1614762120000|2021-03-03 09:02:00|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|2
1614762140000|2021-03-03 09:02:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1614762160000|2021-03-03 09:02:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1614762170000|2021-03-03 09:02:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1614762180000|2021-03-03 09:03:00|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|4
1614762190000|2021-03-03 09:03:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1614762200000|2021-03-03 09:03:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|7
1614762220000|2021-03-03 09:03:40|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|7
1614762230000|2021-03-03 09:03:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|2
1614762240000|2021-03-03 09:04:00|2262.6|2262.3|2262.8|2262.5|2262.9|2262.6|2262.4|2262.1|17
1614762250000|2021-03-03 09:04:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1614762270000|2021-03-03 09:04:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1614762300000|2021-03-03 09:05:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1614762310000|2021-03-03 09:05:10|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|4
1614762330000|2021-03-03 09:05:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1614762340000|2021-03-03 09:05:40|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|4
1614762350000|2021-03-03 09:05:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1614762360000|2021-03-03 09:06:00|||||||||1
1614762370000|2021-03-03 09:06:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|6
1614762380000|2021-03-03 09:06:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|7
1614762400000|2021-03-03 09:06:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|8
1614762410000|2021-03-03 09:06:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|5
1614762420000|2021-03-03 09:07:00|2264.2|2263.9|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|4
1614762430000|2021-03-03 09:07:10|||||||||2
1614762440000|2021-03-03 09:07:20|2264.6|2264.3|2264.8|2264.5|2265|2264.7|2264.6|2264.3|8
1614762450000|2021-03-03 09:07:30|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|7
1614762460000|2021-03-03 09:07:40|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|6
1614762480000|2021-03-03 09:08:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1614762490000|2021-03-03 09:08:10|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|13
1614762500000|2021-03-03 09:08:20|2265|2264.7|2265.3|2265|2265.3|2265|2265|2264.7|17
1614762510000|2021-03-03 09:08:30|||||||||2
1614762520000|2021-03-03 09:08:40|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|8
1614762530000|2021-03-03 09:08:50|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|4
1614762540000|2021-03-03 09:09:00|||||||||1
1614762560000|2021-03-03 09:09:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|4
1614762570000|2021-03-03 09:09:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1614762580000|2021-03-03 09:09:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|6
1614762590000|2021-03-03 09:09:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1614762600000|2021-03-03 09:10:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1614762610000|2021-03-03 09:10:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265|2264.7|4
1614762630000|2021-03-03 09:10:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|5
1614762640000|2021-03-03 09:10:40|||||||||1
1614762650000|2021-03-03 09:10:50|2265.3|2265|2265.6|2265.3|2265.8|2265.5|2265.3|2265|22
1614762670000|2021-03-03 09:11:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1614762680000|2021-03-03 09:11:20|2265.4|2265.1|2265.3|2265|2265.6|2265.3|2265.3|2265|12
1614762690000|2021-03-03 09:11:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|14
1614762700000|2021-03-03 09:11:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1614762710000|2021-03-03 09:11:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|4
1614762720000|2021-03-03 09:12:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1614762730000|2021-03-03 09:12:10|2265.8|2265.5|2266.7|2266.4|2266.7|2266.4|2265.8|2265.5|72
1614762740000|2021-03-03 09:12:20|2266.6|2266.3|2267.5|2267.2|2267.5|2267.2|2266.6|2266.3|74
1614762750000|2021-03-03 09:12:30|2267.2|2266.9|2267|2266.7|2267.3|2267|2267|2266.7|106
1614762760000|2021-03-03 09:12:40|2267.1|2266.8|2267.3|2267|2267.3|2267|2267|2266.7|5
1614762770000|2021-03-03 09:12:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|9
1614762780000|2021-03-03 09:13:00|2267|2266.7|2267.2|2266.9|2267.3|2267|2267|2266.7|9
1614762790000|2021-03-03 09:13:10|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|4
1614762800000|2021-03-03 09:13:20|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|6
1614762810000|2021-03-03 09:13:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1614762820000|2021-03-03 09:13:40|2267.1|2266.8|2267.3|2267|2267.5|2267.2|2267.1|2266.8|20
1614762830000|2021-03-03 09:13:50|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|17
1614762840000|2021-03-03 09:14:00|2267.8|2267.5|2267.6|2267.3|2268|2267.7|2267.6|2267.3|6
1614762850000|2021-03-03 09:14:10|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|4
1614762860000|2021-03-03 09:14:20|2267.6|2267.3|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|18
1614762870000|2021-03-03 09:14:30|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|14
1614762880000|2021-03-03 09:14:40|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|3
1614762890000|2021-03-03 09:14:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1614762900000|2021-03-03 09:15:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|4
1614762910000|2021-03-03 09:15:10|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|2
1614762920000|2021-03-03 09:15:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|4
1614762930000|2021-03-03 09:15:30|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|4
1614762950000|2021-03-03 09:15:50|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|23
1614762960000|2021-03-03 09:16:00|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.2|2267.9|10
1614762970000|2021-03-03 09:16:10|2268.2|2267.9|2267.8|2267.5|2268.3|2268|2267.8|2267.5|22
1614762980000|2021-03-03 09:16:20|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.7|2267.4|8
1614762990000|2021-03-03 09:16:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|3
1614763000000|2021-03-03 09:16:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1614763010000|2021-03-03 09:16:50|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|6
1614763020000|2021-03-03 09:17:00|2267.6|2267.3|2267.8|2267.5|2267.9|2267.6|2267.6|2267.3|6
1614763040000|2021-03-03 09:17:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1614763060000|2021-03-03 09:17:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|17
1614763070000|2021-03-03 09:17:50|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|9
1614763080000|2021-03-03 09:18:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|12
1614763100000|2021-03-03 09:18:20|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|6
1614763110000|2021-03-03 09:18:30|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|7
1614763120000|2021-03-03 09:18:40|2267.6|2267.3|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|18
1614763130000|2021-03-03 09:18:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1614763140000|2021-03-03 09:19:00|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|10
1614763150000|2021-03-03 09:19:10|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.6|2266.3|20
1614763160000|2021-03-03 09:19:20|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.6|2266.3|9
1614763170000|2021-03-03 09:19:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|3
1614763180000|2021-03-03 09:19:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|5
1614763190000|2021-03-03 09:19:50|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|7
1614763200000|2021-03-03 09:20:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|6
1614763210000|2021-03-03 09:20:10|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|2
1614763220000|2021-03-03 09:20:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1614763230000|2021-03-03 09:20:30|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|8
1614763240000|2021-03-03 09:20:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1614763250000|2021-03-03 09:20:50|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|5
1614763260000|2021-03-03 09:21:00|2266.3|2266|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|5
1614763270000|2021-03-03 09:21:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1614763280000|2021-03-03 09:21:20|2266.4|2266.1|2265.9|2265.6|2266.4|2266.1|2265.7|2265.4|18
1614763290000|2021-03-03 09:21:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|5
1614763300000|2021-03-03 09:21:40|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|7
1614763310000|2021-03-03 09:21:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1614763320000|2021-03-03 09:22:00|2266.2|2265.9|2266.3|2266|2266.3|2266|2265.8|2265.5|18
1614763330000|2021-03-03 09:22:10|||||||||2
1614763340000|2021-03-03 09:22:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|4
1614763350000|2021-03-03 09:22:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1614763360000|2021-03-03 09:22:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1614763370000|2021-03-03 09:22:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|3
1614763380000|2021-03-03 09:23:00|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|6
1614763390000|2021-03-03 09:23:10|2266.3|2266|2266.3|2266|2266.3|2266|2266|2265.7|8
1614763400000|2021-03-03 09:23:20|||||||||1
1614763410000|2021-03-03 09:23:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|3
1614763420000|2021-03-03 09:23:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1614763430000|2021-03-03 09:23:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|3
1614763440000|2021-03-03 09:24:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1614763450000|2021-03-03 09:24:10|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|4
1614763460000|2021-03-03 09:24:20|2265.4|2265.1|2265.8|2265.5|2265.9|2265.6|2265.4|2265.1|8
1614763470000|2021-03-03 09:24:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|12
1614763480000|2021-03-03 09:24:40|2265.8|2265.5|2265.8|2265.5|2266|2265.7|2265.7|2265.4|19
1614763490000|2021-03-03 09:24:50|||||||||1
1614763500000|2021-03-03 09:25:00|2265.5|2265.2|2265.3|2265|2265.7|2265.4|2265|2264.7|91
1614763510000|2021-03-03 09:25:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.3|2265|17
1614763520000|2021-03-03 09:25:20|2265.8|2265.5|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|7
1614763530000|2021-03-03 09:25:30|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|4
1614763540000|2021-03-03 09:25:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|5
1614763550000|2021-03-03 09:25:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1614763560000|2021-03-03 09:26:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|4
1614763570000|2021-03-03 09:26:10|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|24
1614763580000|2021-03-03 09:26:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|5
1614763590000|2021-03-03 09:26:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|4
1614763600000|2021-03-03 09:26:40|2264.5|2264.2|2263.9|2263.6|2264.5|2264.2|2263.9|2263.6|35
1614763610000|2021-03-03 09:26:50|2264|2263.7|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|5
1614763620000|2021-03-03 09:27:00|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|6
1614763630000|2021-03-03 09:27:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|6
1614763640000|2021-03-03 09:27:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1614763650000|2021-03-03 09:27:30|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|4
1614763660000|2021-03-03 09:27:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1614763670000|2021-03-03 09:27:50|2263.8|2263.5|2263.3|2263|2263.8|2263.5|2263.3|2263|35
1614763680000|2021-03-03 09:28:00|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|7
1614763690000|2021-03-03 09:28:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|12
1614763710000|2021-03-03 09:28:30|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|6
1614763720000|2021-03-03 09:28:40|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|2
1614763730000|2021-03-03 09:28:50|||||||||2
1614763740000|2021-03-03 09:29:00|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2262.9|2262.6|31
1614763750000|2021-03-03 09:29:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|8
1614763760000|2021-03-03 09:29:20|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|10
1614763770000|2021-03-03 09:29:30|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|12
1614763780000|2021-03-03 09:29:40|2262.7|2262.4|2262.3|2262|2262.7|2262.4|2262.3|2262|32
1614763790000|2021-03-03 09:29:50|2262.4|2262.1|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|35
1614763800000|2021-03-03 09:30:00|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|4
1614763810000|2021-03-03 09:30:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|13
1614763820000|2021-03-03 09:30:20|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2262.1|2261.8|13
1614763830000|2021-03-03 09:30:30|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|12
1614763840000|2021-03-03 09:30:40|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|11
1614763850000|2021-03-03 09:30:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|7
1614763860000|2021-03-03 09:31:00|2262.1|2261.8|2261.6|2261.3|2262.1|2261.8|2261.6|2261.3|35
1614763870000|2021-03-03 09:31:10|2261.7|2261.4|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|13
1614763880000|2021-03-03 09:31:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1614763890000|2021-03-03 09:31:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|15
1614763900000|2021-03-03 09:31:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|10
1614763910000|2021-03-03 09:31:50|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|16
1614763920000|2021-03-03 09:32:00|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.4|2261.1|19
1614763930000|2021-03-03 09:32:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|3
1614763950000|2021-03-03 09:32:30|2261.7|2261.4|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|8
1614763960000|2021-03-03 09:32:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|9
1614763970000|2021-03-03 09:32:50|||||||||2
1614763980000|2021-03-03 09:33:00|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|6
1614763990000|2021-03-03 09:33:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|15
1614764000000|2021-03-03 09:33:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1614764010000|2021-03-03 09:33:30|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|4
1614764020000|2021-03-03 09:33:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|6
1614764030000|2021-03-03 09:33:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|3
1614764040000|2021-03-03 09:34:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|8
1614764060000|2021-03-03 09:34:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1614764070000|2021-03-03 09:34:30|||||||||1
1614764080000|2021-03-03 09:34:40|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2260.4|2260.1|64
1614764090000|2021-03-03 09:34:50|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2260.7|2260.4|33
1614764100000|2021-03-03 09:35:00|2261.5|2261.2|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|4
1614764110000|2021-03-03 09:35:10|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|12
1614764120000|2021-03-03 09:35:20|2261.9|2261.6|2263|2262.7|2263|2262.7|2261.9|2261.6|23
1614764130000|2021-03-03 09:35:30|2263.1|2262.8|2262.7|2262.4|2263.2|2262.9|2262.7|2262.4|25
1614764140000|2021-03-03 09:35:40|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|2
1614764150000|2021-03-03 09:35:50|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|5
1614764160000|2021-03-03 09:36:00|2262.3|2262|2260.5|2260.2|2262.3|2262|2260.5|2260.2|56
1614764170000|2021-03-03 09:36:10|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|4
1614764180000|2021-03-03 09:36:20|2260.6|2260.3|2260.4|2260.1|2260.9|2260.6|2260.4|2260.1|8
1614764190000|2021-03-03 09:36:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1614764200000|2021-03-03 09:36:40|2260.5|2260.2|2259.3|2259|2260.5|2260.2|2259.3|2259|20
1614764210000|2021-03-03 09:36:50|2259.4|2259.1|2259.4|2259.1|2259.7|2259.4|2259.3|2259|4
1614764220000|2021-03-03 09:37:00|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|4
1614764230000|2021-03-03 09:37:10|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|7
1614764240000|2021-03-03 09:37:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|3
1614764250000|2021-03-03 09:37:30|2259.3|2259|2257.9|2257.6|2259.3|2259|2257.9|2257.6|26
1614764260000|2021-03-03 09:37:40|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|18
1614764270000|2021-03-03 09:37:50|2257.3|2257|2257|2256.7|2257.4|2257.1|2257|2256.7|22
1614764280000|2021-03-03 09:38:00|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.7|2256.4|11
1614764290000|2021-03-03 09:38:10|2256.8|2256.5|2257.5|2257.2|2257.5|2257.2|2256.8|2256.5|10
1614764300000|2021-03-03 09:38:20|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.3|2257|6
1614764310000|2021-03-03 09:38:30|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|7
1614764320000|2021-03-03 09:38:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|9
1614764330000|2021-03-03 09:38:50|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.4|2257.1|19
1614764340000|2021-03-03 09:39:00|2258.4|2258.1|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|6
1614764350000|2021-03-03 09:39:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1614764360000|2021-03-03 09:39:20|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.3|2258|3
1614764380000|2021-03-03 09:39:40|2258.8|2258.5|2259|2258.7|2259.3|2259|2258.8|2258.5|5
1614764390000|2021-03-03 09:39:50|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|3
1614764400000|2021-03-03 09:40:00|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|5
1614764410000|2021-03-03 09:40:10|2258.9|2258.6|2258.4|2258.1|2258.9|2258.6|2258.4|2258.1|36
1614764420000|2021-03-03 09:40:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|4
1614764430000|2021-03-03 09:40:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614764440000|2021-03-03 09:40:40|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|6
1614764450000|2021-03-03 09:40:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614764470000|2021-03-03 09:41:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614764480000|2021-03-03 09:41:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|5
1614764490000|2021-03-03 09:41:30|||||||||2
1614764500000|2021-03-03 09:41:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1614764510000|2021-03-03 09:41:50|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|12
1614764520000|2021-03-03 09:42:00|2260.1|2259.8|2259.7|2259.4|2260.1|2259.8|2259.7|2259.4|15
1614764530000|2021-03-03 09:42:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|2
1614764540000|2021-03-03 09:42:20|2260.5|2260.2|2261.2|2260.9|2261.3|2261|2260.5|2260.2|14
1614764550000|2021-03-03 09:42:30|2261.1|2260.8|2262.1|2261.8|2262.1|2261.8|2261.1|2260.8|22
1614764560000|2021-03-03 09:42:40|2261.9|2261.6|2261.1|2260.8|2261.9|2261.6|2261.1|2260.8|11
1614764570000|2021-03-03 09:42:50|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|2
1614764580000|2021-03-03 09:43:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1614764590000|2021-03-03 09:43:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|3
1614764600000|2021-03-03 09:43:20|2261.1|2260.8|2261.3|2261|2261.4|2261.1|2261.1|2260.8|7
1614764610000|2021-03-03 09:43:30|||||||||1
1614764620000|2021-03-03 09:43:40|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|7
1614764630000|2021-03-03 09:43:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1614764650000|2021-03-03 09:44:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|3
1614764660000|2021-03-03 09:44:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1614764670000|2021-03-03 09:44:30|2262.2|2261.9|2261.7|2261.4|2262.2|2261.9|2261.7|2261.4|17
1614764680000|2021-03-03 09:44:40|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|3
1614764690000|2021-03-03 09:44:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|3
1614764700000|2021-03-03 09:45:00|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|4
1614764710000|2021-03-03 09:45:10|||||||||1
1614764720000|2021-03-03 09:45:20|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|2
1614764730000|2021-03-03 09:45:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1614764740000|2021-03-03 09:45:40|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|3
1614764750000|2021-03-03 09:45:50|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|13
1614764760000|2021-03-03 09:46:00|2260.2|2259.9|2259.2|2258.9|2260.2|2259.9|2259.2|2258.9|55
1614764770000|2021-03-03 09:46:10|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|5
1614764780000|2021-03-03 09:46:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614764800000|2021-03-03 09:46:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|6
1614764810000|2021-03-03 09:46:50|2258.3|2258|2258.8|2258.5|2258.8|2258.5|2257.9|2257.6|21
1614764820000|2021-03-03 09:47:00|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|4
1614764830000|2021-03-03 09:47:10|2259|2258.7|2259.3|2259|2259.4|2259.1|2259|2258.7|7
1614764840000|2021-03-03 09:47:20|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|9
1614764850000|2021-03-03 09:47:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614764860000|2021-03-03 09:47:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614764870000|2021-03-03 09:47:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|6
1614764880000|2021-03-03 09:48:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|4
1614764900000|2021-03-03 09:48:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1614764910000|2021-03-03 09:48:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|5
1614764930000|2021-03-03 09:48:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1614764950000|2021-03-03 09:49:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1614764960000|2021-03-03 09:49:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614764970000|2021-03-03 09:49:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614764980000|2021-03-03 09:49:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1614765000000|2021-03-03 09:50:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|5
1614765030000|2021-03-03 09:50:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1614765040000|2021-03-03 09:50:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|7
1614765050000|2021-03-03 09:50:50|2259|2258.7|2258.3|2258|2259|2258.7|2258.3|2258|7
1614765060000|2021-03-03 09:51:00|2258.6|2258.3|2258.2|2257.9|2258.7|2258.4|2258.2|2257.9|6
1614765070000|2021-03-03 09:51:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1614765080000|2021-03-03 09:51:20|2258|2257.7|2257.6|2257.3|2258|2257.7|2257.6|2257.3|3
1614765090000|2021-03-03 09:51:30|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|4
1614765100000|2021-03-03 09:51:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614765110000|2021-03-03 09:51:50|2258|2257.7|2257.4|2257.1|2258|2257.7|2257.4|2257.1|3
1614765120000|2021-03-03 09:52:00|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|2
1614765130000|2021-03-03 09:52:10|||||||||1
1614765140000|2021-03-03 09:52:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1614765150000|2021-03-03 09:52:30|||||||||1
1614765160000|2021-03-03 09:52:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1614765180000|2021-03-03 09:53:00|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|3
1614765190000|2021-03-03 09:53:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614765200000|2021-03-03 09:53:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|3
1614765210000|2021-03-03 09:53:30|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.8|2256.5|16
1614765250000|2021-03-03 09:54:10|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|12
1614765260000|2021-03-03 09:54:20|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|5
1614765270000|2021-03-03 09:54:30|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|5
1614765280000|2021-03-03 09:54:40|2257.3|2257|2257.3|2257|2257.3|2257|2257|2256.7|4
1614765290000|2021-03-03 09:54:50|||||||||1
1614765300000|2021-03-03 09:55:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|4
1614765310000|2021-03-03 09:55:10|2257.3|2257|2257.7|2257.4|2257.7|2257.4|2257.3|2257|5
1614765320000|2021-03-03 09:55:20|2258|2257.7|2258.4|2258.1|2258.7|2258.4|2258|2257.7|13
1614765330000|2021-03-03 09:55:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|5
1614765340000|2021-03-03 09:55:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1614765350000|2021-03-03 09:55:50|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|6
1614765360000|2021-03-03 09:56:00|2259.3|2259|2259|2258.7|2259.4|2259.1|2259|2258.7|7
1614765370000|2021-03-03 09:56:10|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|7
1614765380000|2021-03-03 09:56:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|6
1614765390000|2021-03-03 09:56:30|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|2
1614765400000|2021-03-03 09:56:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|6
1614765420000|2021-03-03 09:57:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614765430000|2021-03-03 09:57:10|2259.5|2259.2|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|5
1614765440000|2021-03-03 09:57:20|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|7
1614765450000|2021-03-03 09:57:30|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|3
1614765460000|2021-03-03 09:57:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|8
1614765470000|2021-03-03 09:57:50|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|2
1614765480000|2021-03-03 09:58:00|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|34
1614765490000|2021-03-03 09:58:10|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|4
1614765510000|2021-03-03 09:58:30|2259.9|2259.6|2259.3|2259|2259.9|2259.6|2259.3|2259|6
1614765520000|2021-03-03 09:58:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1614765540000|2021-03-03 09:59:00|2259.8|2259.5|2258.6|2258.3|2259.8|2259.5|2258.6|2258.3|120
1614765550000|2021-03-03 09:59:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614765560000|2021-03-03 09:59:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.1|2258.8|8
1614765570000|2021-03-03 09:59:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|5
1614765590000|2021-03-03 09:59:50|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|2
1614765620000|2021-03-03 10:00:20|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|2
1614765630000|2021-03-03 10:00:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|4
1614765640000|2021-03-03 10:00:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|6
1614765650000|2021-03-03 10:00:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|13
1614765660000|2021-03-03 10:01:00|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|4
1614765670000|2021-03-03 10:01:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1614765710000|2021-03-03 10:01:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614765720000|2021-03-03 10:02:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|8
1614765730000|2021-03-03 10:02:10|||||||||2
1614765750000|2021-03-03 10:02:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614765760000|2021-03-03 10:02:40|2258.8|2258.5|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|2
1614765770000|2021-03-03 10:02:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614765800000|2021-03-03 10:03:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|5
1614765810000|2021-03-03 10:03:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614765820000|2021-03-03 10:03:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614765830000|2021-03-03 10:03:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1614765840000|2021-03-03 10:04:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|4
1614765850000|2021-03-03 10:04:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|29
1614765860000|2021-03-03 10:04:20|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|6
1614765870000|2021-03-03 10:04:30|||||||||1
1614765890000|2021-03-03 10:04:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1614765910000|2021-03-03 10:05:10|2258.6|2258.3|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|4
1614765920000|2021-03-03 10:05:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1614765930000|2021-03-03 10:05:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614765950000|2021-03-03 10:05:50|||||||||1
1614765960000|2021-03-03 10:06:00|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|3
1614765970000|2021-03-03 10:06:10|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|10
1614765980000|2021-03-03 10:06:20|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|3
1614765990000|2021-03-03 10:06:30|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|9
1614766000000|2021-03-03 10:06:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1614766010000|2021-03-03 10:06:50|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|6
1614766020000|2021-03-03 10:07:00|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.2|2258.9|5
1614766050000|2021-03-03 10:07:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|3
1614766060000|2021-03-03 10:07:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1614766080000|2021-03-03 10:08:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|8
1614766090000|2021-03-03 10:08:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|4
1614766110000|2021-03-03 10:08:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1614766140000|2021-03-03 10:09:00|||||||||1
1614766150000|2021-03-03 10:09:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614766160000|2021-03-03 10:09:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|2
1614766180000|2021-03-03 10:09:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1614766200000|2021-03-03 10:10:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|5
1614766230000|2021-03-03 10:10:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1614766240000|2021-03-03 10:10:40|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|13
1614766250000|2021-03-03 10:10:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1614766270000|2021-03-03 10:11:10|||||||||1
1614766280000|2021-03-03 10:11:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1614766300000|2021-03-03 10:11:40|||||||||1
1614766340000|2021-03-03 10:12:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1614766350000|2021-03-03 10:12:30|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|5
1614766370000|2021-03-03 10:12:50|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|9
1614766390000|2021-03-03 10:13:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1614766400000|2021-03-03 10:13:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1614766410000|2021-03-03 10:13:30|||||||||1
1614766460000|2021-03-03 10:14:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|6
1614766470000|2021-03-03 10:14:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1614766480000|2021-03-03 10:14:40|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|15
1614766490000|2021-03-03 10:14:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1614766500000|2021-03-03 10:15:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1614766520000|2021-03-03 10:15:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|7
1614766530000|2021-03-03 10:15:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|6
1614766560000|2021-03-03 10:16:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614766580000|2021-03-03 10:16:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1614766630000|2021-03-03 10:17:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1614766640000|2021-03-03 10:17:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614766670000|2021-03-03 10:17:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1614766680000|2021-03-03 10:18:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614766690000|2021-03-03 10:18:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1614766700000|2021-03-03 10:18:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1614766710000|2021-03-03 10:18:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1614766740000|2021-03-03 10:19:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614766760000|2021-03-03 10:19:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1614766770000|2021-03-03 10:19:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|6
1614766780000|2021-03-03 10:19:40|||||||||2
1614766800000|2021-03-03 10:20:00|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1614766830000|2021-03-03 10:20:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1614766840000|2021-03-03 10:20:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614766850000|2021-03-03 10:20:50|2260|2259.7|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|6
1614766870000|2021-03-03 10:21:10|||||||||1
1614766910000|2021-03-03 10:21:50|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|5
1614766920000|2021-03-03 10:22:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|3
1614766930000|2021-03-03 10:22:10|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|19
1614766940000|2021-03-03 10:22:20|2260.4|2260.1|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|9
1614766950000|2021-03-03 10:22:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1614766960000|2021-03-03 10:22:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|13
1614766970000|2021-03-03 10:22:50|||||||||2
1614766980000|2021-03-03 10:23:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1614766990000|2021-03-03 10:23:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1614767000000|2021-03-03 10:23:20|||||||||1
1614767020000|2021-03-03 10:23:40|||||||||2
1614767030000|2021-03-03 10:23:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1614767110000|2021-03-03 10:25:10|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|2
1614767120000|2021-03-03 10:25:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1614767130000|2021-03-03 10:25:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1614767140000|2021-03-03 10:25:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|8
1614767150000|2021-03-03 10:25:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1614767160000|2021-03-03 10:26:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|5
1614767190000|2021-03-03 10:26:30|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|7
1614767200000|2021-03-03 10:26:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1614767220000|2021-03-03 10:27:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1614767230000|2021-03-03 10:27:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1614767240000|2021-03-03 10:27:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1614767260000|2021-03-03 10:27:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1614767270000|2021-03-03 10:27:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1614767280000|2021-03-03 10:28:00|2260.1|2259.8|2259.7|2259.4|2260.1|2259.8|2259.7|2259.4|7
1614767290000|2021-03-03 10:28:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|4
1614767300000|2021-03-03 10:28:20|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|30
1614767310000|2021-03-03 10:28:30|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|2
1614767320000|2021-03-03 10:28:40|||||||||1
1614767330000|2021-03-03 10:28:50|2259.3|2259|2259.6|2259.3|2259.9|2259.6|2259.3|2259|10
1614767340000|2021-03-03 10:29:00|2259.7|2259.4|2260.2|2259.9|2260.2|2259.9|2259.7|2259.4|3
1614767360000|2021-03-03 10:29:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|8
1614767380000|2021-03-03 10:29:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1614767400000|2021-03-03 10:30:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|3
1614767410000|2021-03-03 10:30:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1614767420000|2021-03-03 10:30:20|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|6
1614767430000|2021-03-03 10:30:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1614767440000|2021-03-03 10:30:40|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|2
1614767450000|2021-03-03 10:30:50|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|3
1614767460000|2021-03-03 10:31:00|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|4
1614767480000|2021-03-03 10:31:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614767490000|2021-03-03 10:31:30|2259.6|2259.3|2260.4|2260.1|2260.4|2260.1|2259.6|2259.3|33
1614767500000|2021-03-03 10:31:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1614767510000|2021-03-03 10:31:50|2260.1|2259.8|2259.7|2259.4|2260.1|2259.8|2259.7|2259.4|3
1614767520000|2021-03-03 10:32:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|9
1614767530000|2021-03-03 10:32:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1614767540000|2021-03-03 10:32:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1614767550000|2021-03-03 10:32:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|5
1614767560000|2021-03-03 10:32:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1614767570000|2021-03-03 10:32:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|5
1614767590000|2021-03-03 10:33:10|||||||||2
1614767600000|2021-03-03 10:33:20|||||||||3
1614767610000|2021-03-03 10:33:30|||||||||1
1614767620000|2021-03-03 10:33:40|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|2
1614767650000|2021-03-03 10:34:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1614767660000|2021-03-03 10:34:20|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|3
1614767680000|2021-03-03 10:34:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1614767700000|2021-03-03 10:35:00|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|3
1614767710000|2021-03-03 10:35:10|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|2
1614767730000|2021-03-03 10:35:30|||||||||2
1614767740000|2021-03-03 10:35:40|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|10
1614767750000|2021-03-03 10:35:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1614767760000|2021-03-03 10:36:00|||||||||8
1614767770000|2021-03-03 10:36:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1614767800000|2021-03-03 10:36:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|15
1614767810000|2021-03-03 10:36:50|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.9|2257.6|8
1614767820000|2021-03-03 10:37:00|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|9
1614767830000|2021-03-03 10:37:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1614767840000|2021-03-03 10:37:20|2256.7|2256.4|2256.9|2256.6|2257|2256.7|2256.7|2256.4|13
1614767850000|2021-03-03 10:37:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|6
1614767860000|2021-03-03 10:37:40|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1614767870000|2021-03-03 10:37:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1614767890000|2021-03-03 10:38:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1614767900000|2021-03-03 10:38:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614767920000|2021-03-03 10:38:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1614767930000|2021-03-03 10:38:50|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|82
1614767940000|2021-03-03 10:39:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|23
1614767950000|2021-03-03 10:39:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1614767960000|2021-03-03 10:39:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|26
1614767970000|2021-03-03 10:39:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|7
1614767990000|2021-03-03 10:39:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|20
1614768000000|2021-03-03 10:40:00|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.3|2255|8
1614768020000|2021-03-03 10:40:20|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|6
1614768030000|2021-03-03 10:40:30|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|5
1614768040000|2021-03-03 10:40:40|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|21
1614768050000|2021-03-03 10:40:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1614768060000|2021-03-03 10:41:00|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|9
1614768070000|2021-03-03 10:41:10|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|16
1614768080000|2021-03-03 10:41:20|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|13
1614768090000|2021-03-03 10:41:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614768100000|2021-03-03 10:41:40|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|7
1614768110000|2021-03-03 10:41:50|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|8
1614768120000|2021-03-03 10:42:00|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|5
1614768130000|2021-03-03 10:42:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|8
1614768140000|2021-03-03 10:42:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1614768150000|2021-03-03 10:42:30|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|19
1614768160000|2021-03-03 10:42:40|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|4
1614768170000|2021-03-03 10:42:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1614768180000|2021-03-03 10:43:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1614768190000|2021-03-03 10:43:10|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|4
1614768230000|2021-03-03 10:43:50|2254.9|2254.6|2254.4|2254.1|2254.9|2254.6|2254.4|2254.1|15
1614768240000|2021-03-03 10:44:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1614768260000|2021-03-03 10:44:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1614768270000|2021-03-03 10:44:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1614768280000|2021-03-03 10:44:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1614768300000|2021-03-03 10:45:00|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|6
1614768310000|2021-03-03 10:45:10|2254.6|2254.3|2255|2254.7|2255|2254.7|2254.6|2254.3|5
1614768320000|2021-03-03 10:45:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1614768340000|2021-03-03 10:45:40|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|5
1614768360000|2021-03-03 10:46:00|||||||||1
1614768370000|2021-03-03 10:46:10|||||||||1
1614768380000|2021-03-03 10:46:20|||||||||2
1614768390000|2021-03-03 10:46:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|3
1614768410000|2021-03-03 10:46:50|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1614768420000|2021-03-03 10:47:00|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|6
1614768430000|2021-03-03 10:47:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1614768440000|2021-03-03 10:47:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|4
1614768450000|2021-03-03 10:47:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|2
1614768460000|2021-03-03 10:47:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1614768470000|2021-03-03 10:47:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614768480000|2021-03-03 10:48:00|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|6
1614768490000|2021-03-03 10:48:10|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|3
1614768500000|2021-03-03 10:48:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1614768510000|2021-03-03 10:48:30|||||||||1
1614768520000|2021-03-03 10:48:40|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|9
1614768530000|2021-03-03 10:48:50|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|3
1614768540000|2021-03-03 10:49:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|3
1614768570000|2021-03-03 10:49:30|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|5
1614768590000|2021-03-03 10:49:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|4
1614768600000|2021-03-03 10:50:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|6
1614768610000|2021-03-03 10:50:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1614768620000|2021-03-03 10:50:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|3
1614768630000|2021-03-03 10:50:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|4
1614768640000|2021-03-03 10:50:40|||||||||1
1614768660000|2021-03-03 10:51:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1614768670000|2021-03-03 10:51:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1614768680000|2021-03-03 10:51:20|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|2
1614768700000|2021-03-03 10:51:40|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|3
1614768710000|2021-03-03 10:51:50|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|19
1614768730000|2021-03-03 10:52:10|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|3
1614768740000|2021-03-03 10:52:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614768750000|2021-03-03 10:52:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1614768760000|2021-03-03 10:52:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|4
1614768770000|2021-03-03 10:52:50|||||||||1
1614768790000|2021-03-03 10:53:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1614768840000|2021-03-03 10:54:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1614768850000|2021-03-03 10:54:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|3
1614768860000|2021-03-03 10:54:20|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|3
1614768870000|2021-03-03 10:54:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614768890000|2021-03-03 10:54:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614768910000|2021-03-03 10:55:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614768930000|2021-03-03 10:55:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1614768940000|2021-03-03 10:55:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|11
1614768960000|2021-03-03 10:56:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614768980000|2021-03-03 10:56:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1614768990000|2021-03-03 10:56:30|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|5
1614769020000|2021-03-03 10:57:00|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|2
1614769030000|2021-03-03 10:57:10|||||||||1
1614769040000|2021-03-03 10:57:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614769050000|2021-03-03 10:57:30|||||||||1
1614769060000|2021-03-03 10:57:40|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|4
1614769070000|2021-03-03 10:57:50|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|7
1614769080000|2021-03-03 10:58:00|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1614769090000|2021-03-03 10:58:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1614769100000|2021-03-03 10:58:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1614769110000|2021-03-03 10:58:30|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|3
1614769130000|2021-03-03 10:58:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1614769140000|2021-03-03 10:59:00|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|5
1614769160000|2021-03-03 10:59:20|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|2
1614769170000|2021-03-03 10:59:30|||||||||1
1614769190000|2021-03-03 10:59:50|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|8
1614769200000|2021-03-03 11:00:00|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|2
1614769220000|2021-03-03 11:00:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1614769230000|2021-03-03 11:00:30|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1614769240000|2021-03-03 11:00:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1614769250000|2021-03-03 11:00:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1614769260000|2021-03-03 11:01:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1614769280000|2021-03-03 11:01:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1614769290000|2021-03-03 11:01:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1614769300000|2021-03-03 11:01:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|3
1614769310000|2021-03-03 11:01:50|||||||||1
1614769320000|2021-03-03 11:02:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1614769330000|2021-03-03 11:02:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614769340000|2021-03-03 11:02:20|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|4
1614769350000|2021-03-03 11:02:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1614769360000|2021-03-03 11:02:40|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|7
1614769380000|2021-03-03 11:03:00|2254|2253.7|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|16
1614769390000|2021-03-03 11:03:10|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|3
1614769400000|2021-03-03 11:03:20|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|6
1614769410000|2021-03-03 11:03:30|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|4
1614769420000|2021-03-03 11:03:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|7
1614769430000|2021-03-03 11:03:50|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|7
1614769440000|2021-03-03 11:04:00|2254.5|2254.2|2255.3|2255|2255.3|2255|2254.5|2254.2|11
1614769450000|2021-03-03 11:04:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|6
1614769460000|2021-03-03 11:04:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1614769470000|2021-03-03 11:04:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|10
1614769480000|2021-03-03 11:04:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1614769490000|2021-03-03 11:04:50|||||||||1
1614769500000|2021-03-03 11:05:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|3
1614769510000|2021-03-03 11:05:10|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|4
1614769520000|2021-03-03 11:05:20|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|2
1614769530000|2021-03-03 11:05:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|34
1614769540000|2021-03-03 11:05:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1614769550000|2021-03-03 11:05:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|3
1614769570000|2021-03-03 11:06:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1614769580000|2021-03-03 11:06:20|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|2
1614769610000|2021-03-03 11:06:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|4
1614769620000|2021-03-03 11:07:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614769630000|2021-03-03 11:07:10|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|8
1614769650000|2021-03-03 11:07:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1614769670000|2021-03-03 11:07:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1614769710000|2021-03-03 11:08:30|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|10
1614769730000|2021-03-03 11:08:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1614769750000|2021-03-03 11:09:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|3
1614769760000|2021-03-03 11:09:20|||||||||2
1614769770000|2021-03-03 11:09:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|3
1614769780000|2021-03-03 11:09:40|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|3
1614769800000|2021-03-03 11:10:00|2255.1|2254.8|2254.2|2253.9|2255.1|2254.8|2254.2|2253.9|61
1614769810000|2021-03-03 11:10:10|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|6
1614769820000|2021-03-03 11:10:20|||||||||3
1614769830000|2021-03-03 11:10:30|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|2
1614769840000|2021-03-03 11:10:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1614769860000|2021-03-03 11:11:00|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|3
1614769870000|2021-03-03 11:11:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1614769880000|2021-03-03 11:11:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1614769900000|2021-03-03 11:11:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|8
1614769920000|2021-03-03 11:12:00|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|9
1614769930000|2021-03-03 11:12:10|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|7
1614769940000|2021-03-03 11:12:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1614769950000|2021-03-03 11:12:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1614769980000|2021-03-03 11:13:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|3
1614769990000|2021-03-03 11:13:10|||||||||6
1614770000000|2021-03-03 11:13:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|7
1614770010000|2021-03-03 11:13:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1614770020000|2021-03-03 11:13:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1614770050000|2021-03-03 11:14:10|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|6
1614770080000|2021-03-03 11:14:40|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|14
1614770090000|2021-03-03 11:14:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614770120000|2021-03-03 11:15:20|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|2
1614770130000|2021-03-03 11:15:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1614770160000|2021-03-03 11:16:00|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|5
1614770170000|2021-03-03 11:16:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1614770190000|2021-03-03 11:16:30|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|11
1614770210000|2021-03-03 11:16:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|4
1614770230000|2021-03-03 11:17:10|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|2
1614770240000|2021-03-03 11:17:20|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|8
1614770250000|2021-03-03 11:17:30|||||||||5
1614770260000|2021-03-03 11:17:40|2254.3|2254|2254.3|2254|2254.5|2254.2|2254.3|2254|3
1614770270000|2021-03-03 11:17:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1614770310000|2021-03-03 11:18:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1614770320000|2021-03-03 11:18:40|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|7
1614770340000|2021-03-03 11:19:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1614770360000|2021-03-03 11:19:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|3
1614770380000|2021-03-03 11:19:40|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|10
1614770390000|2021-03-03 11:19:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1614770400000|2021-03-03 11:20:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1614770410000|2021-03-03 11:20:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1614770420000|2021-03-03 11:20:20|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|7
1614770430000|2021-03-03 11:20:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|6
1614770440000|2021-03-03 11:20:40|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|8
1614770460000|2021-03-03 11:21:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|8
1614770470000|2021-03-03 11:21:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1614770480000|2021-03-03 11:21:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|6
1614770500000|2021-03-03 11:21:40|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|11
1614770510000|2021-03-03 11:21:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1614770530000|2021-03-03 11:22:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|4
1614770540000|2021-03-03 11:22:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1614770550000|2021-03-03 11:22:30|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|15
1614770560000|2021-03-03 11:22:40|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|5
1614770580000|2021-03-03 11:23:00|2257.5|2257.2|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|7
1614770590000|2021-03-03 11:23:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1614770610000|2021-03-03 11:23:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1614770620000|2021-03-03 11:23:40|2256.7|2256.4|2256.8|2256.5|2257|2256.7|2256.7|2256.4|3
1614770640000|2021-03-03 11:24:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|5
1614770670000|2021-03-03 11:24:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1614770710000|2021-03-03 11:25:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614770720000|2021-03-03 11:25:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1614770730000|2021-03-03 11:25:30|||||||||2
1614770750000|2021-03-03 11:25:50|||||||||2
1614770760000|2021-03-03 11:26:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1614770770000|2021-03-03 11:26:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1614770780000|2021-03-03 11:26:20|||||||||4
1614770790000|2021-03-03 11:26:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1614770800000|2021-03-03 11:26:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1614770820000|2021-03-03 11:27:00|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|3
1614770830000|2021-03-03 11:27:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1614770840000|2021-03-03 11:27:20|||||||||2
1614770850000|2021-03-03 11:27:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1614770860000|2021-03-03 11:27:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|3
1614770870000|2021-03-03 11:27:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1614770880000|2021-03-03 11:28:00|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|2
1614770920000|2021-03-03 11:28:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1614770930000|2021-03-03 11:28:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614770950000|2021-03-03 11:29:10|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|4
1614770960000|2021-03-03 11:29:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614770980000|2021-03-03 11:29:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1614770990000|2021-03-03 11:29:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1614771000000|2021-03-03 11:30:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.1|2255.8|5
1614771020000|2021-03-03 11:30:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614771030000|2021-03-03 11:30:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1614771050000|2021-03-03 11:30:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1614771060000|2021-03-03 11:31:00|||||||||1
1614771070000|2021-03-03 11:31:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|21
1614771080000|2021-03-03 11:31:20|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|3
1614771110000|2021-03-03 11:31:50|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|3
1614771120000|2021-03-03 11:32:00|2254.7|2254.4|2255.3|2255|2255.3|2255|2254.6|2254.3|6
1614771130000|2021-03-03 11:32:10|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|10
1614771150000|2021-03-03 11:32:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1614771180000|2021-03-03 11:33:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1614771220000|2021-03-03 11:33:40|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|3
1614771230000|2021-03-03 11:33:50|||||||||2
1614771250000|2021-03-03 11:34:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1614771270000|2021-03-03 11:34:30|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|4
1614771290000|2021-03-03 11:34:50|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|13
1614771310000|2021-03-03 11:35:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|5
1614771320000|2021-03-03 11:35:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1614771350000|2021-03-03 11:35:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|4
1614771360000|2021-03-03 11:36:00|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|4
1614771370000|2021-03-03 11:36:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1614771390000|2021-03-03 11:36:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1614771400000|2021-03-03 11:36:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|2
1614771420000|2021-03-03 11:37:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1614771430000|2021-03-03 11:37:10|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|2
1614771450000|2021-03-03 11:37:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|5
1614771480000|2021-03-03 11:38:00|||||||||2
1614771520000|2021-03-03 11:38:40|2254.5|2254.2|2253.9|2253.6|2254.6|2254.3|2253.9|2253.6|6
1614771530000|2021-03-03 11:38:50|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|10
1614771540000|2021-03-03 11:39:00|||||||||1
1614771550000|2021-03-03 11:39:10|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|3
1614771570000|2021-03-03 11:39:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1614771600000|2021-03-03 11:40:00|2253.5|2253.2|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|2
1614771610000|2021-03-03 11:40:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1614771620000|2021-03-03 11:40:20|2253.9|2253.6|2253.4|2253.1|2253.9|2253.6|2253.4|2253.1|36
1614771630000|2021-03-03 11:40:30|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|8
1614771640000|2021-03-03 11:40:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|6
1614771660000|2021-03-03 11:41:00|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|12
1614771690000|2021-03-03 11:41:30|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|12
1614771700000|2021-03-03 11:41:40|2252.7|2252.4|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|2
1614771710000|2021-03-03 11:41:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|4
1614771720000|2021-03-03 11:42:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1614771740000|2021-03-03 11:42:20|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|32
1614771750000|2021-03-03 11:42:30|2253.5|2253.2|2252.9|2252.6|2253.6|2253.3|2252.9|2252.6|17
1614771760000|2021-03-03 11:42:40|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|6
1614771770000|2021-03-03 11:42:50|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|24
1614771780000|2021-03-03 11:43:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|8
1614771790000|2021-03-03 11:43:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1614771810000|2021-03-03 11:43:30|||||||||1
1614771820000|2021-03-03 11:43:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1614771830000|2021-03-03 11:43:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1614771840000|2021-03-03 11:44:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1614771850000|2021-03-03 11:44:10|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|2
1614771860000|2021-03-03 11:44:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|4
1614771870000|2021-03-03 11:44:30|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|9
1614771880000|2021-03-03 11:44:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1614771890000|2021-03-03 11:44:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|6
1614771900000|2021-03-03 11:45:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|4
1614771910000|2021-03-03 11:45:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.8|2253.5|22
1614771920000|2021-03-03 11:45:20|2253.8|2253.5|2254.3|2254|2254.3|2254|2253.8|2253.5|19
1614771930000|2021-03-03 11:45:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1614771940000|2021-03-03 11:45:40|2254.5|2254.2|2254.8|2254.5|2254.9|2254.6|2254.5|2254.2|6
1614771950000|2021-03-03 11:45:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1614771960000|2021-03-03 11:46:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1614771970000|2021-03-03 11:46:10|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|3
1614771980000|2021-03-03 11:46:20|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|8
1614771990000|2021-03-03 11:46:30|||||||||1
1614772000000|2021-03-03 11:46:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|2
1614772010000|2021-03-03 11:46:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|11
1614772020000|2021-03-03 11:47:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1614772030000|2021-03-03 11:47:10|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|2
1614772040000|2021-03-03 11:47:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1614772050000|2021-03-03 11:47:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614772090000|2021-03-03 11:48:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|2
1614772100000|2021-03-03 11:48:20|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|3
1614772110000|2021-03-03 11:48:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1614772120000|2021-03-03 11:48:40|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|5
1614772130000|2021-03-03 11:48:50|||||||||1
1614772140000|2021-03-03 11:49:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614772150000|2021-03-03 11:49:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|3
1614772160000|2021-03-03 11:49:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1614772170000|2021-03-03 11:49:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614772200000|2021-03-03 11:50:00|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|6
1614772210000|2021-03-03 11:50:10|||||||||1
1614772220000|2021-03-03 11:50:20|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|5
1614772250000|2021-03-03 11:50:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|7
1614772260000|2021-03-03 11:51:00|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|3
1614772270000|2021-03-03 11:51:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1614772280000|2021-03-03 11:51:20|2254.3|2254|2254.1|2253.8|2254.3|2254|2253.8|2253.5|13
1614772300000|2021-03-03 11:51:40|||||||||1
1614772310000|2021-03-03 11:51:50|||||||||1
1614772330000|2021-03-03 11:52:10|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254|2253.7|6
1614772340000|2021-03-03 11:52:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1614772350000|2021-03-03 11:52:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1614772360000|2021-03-03 11:52:40|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|6
1614772380000|2021-03-03 11:53:00|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|3
1614772400000|2021-03-03 11:53:20|||||||||1
1614772410000|2021-03-03 11:53:30|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|2
1614772420000|2021-03-03 11:53:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|3
1614772430000|2021-03-03 11:53:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614772460000|2021-03-03 11:54:20|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|5
1614772470000|2021-03-03 11:54:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1614772530000|2021-03-03 11:55:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1614772540000|2021-03-03 11:55:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1614772590000|2021-03-03 11:56:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1614772620000|2021-03-03 11:57:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|3
1614772660000|2021-03-03 11:57:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1614772680000|2021-03-03 11:58:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614772710000|2021-03-03 11:58:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|6
1614772730000|2021-03-03 11:58:50|||||||||1
1614772740000|2021-03-03 11:59:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1614772750000|2021-03-03 11:59:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|5
1614772760000|2021-03-03 11:59:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1614772770000|2021-03-03 11:59:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|6
1614772780000|2021-03-03 11:59:40|2254.7|2254.4|2254.8|2254.5|2255|2254.7|2254.7|2254.4|5
1614772790000|2021-03-03 11:59:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1614772800000|2021-03-03 12:00:00|2255|2254.7|2256.3|2256|2256.3|2256|2255|2254.7|71
1614772810000|2021-03-03 12:00:10|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|25
1614772820000|2021-03-03 12:00:20|2256.3|2256|2256.6|2256.3|2257.2|2256.9|2256.3|2256|51
1614772830000|2021-03-03 12:00:30|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.9|2255.6|3
1614772840000|2021-03-03 12:00:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1614772850000|2021-03-03 12:00:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|5
1614772860000|2021-03-03 12:01:00|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|4
1614772870000|2021-03-03 12:01:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|6
1614772880000|2021-03-03 12:01:20|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|4
1614772890000|2021-03-03 12:01:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1614772900000|2021-03-03 12:01:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|5
1614772920000|2021-03-03 12:02:00|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|2
1614772930000|2021-03-03 12:02:10|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|13
1614772950000|2021-03-03 12:02:30|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|6
1614772960000|2021-03-03 12:02:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|2
1614772980000|2021-03-03 12:03:00|||||||||1
1614772990000|2021-03-03 12:03:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1614773000000|2021-03-03 12:03:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614773030000|2021-03-03 12:03:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|8
1614773040000|2021-03-03 12:04:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614773050000|2021-03-03 12:04:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|4
1614773060000|2021-03-03 12:04:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|12
1614773070000|2021-03-03 12:04:30|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|8
1614773080000|2021-03-03 12:04:40|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|12
1614773090000|2021-03-03 12:04:50|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|3
1614773100000|2021-03-03 12:05:00|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|4
1614773110000|2021-03-03 12:05:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1614773120000|2021-03-03 12:05:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|5
1614773150000|2021-03-03 12:05:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614773160000|2021-03-03 12:06:00|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|6
1614773170000|2021-03-03 12:06:10|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|8
1614773180000|2021-03-03 12:06:20|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|2
1614773190000|2021-03-03 12:06:30|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|5
1614773200000|2021-03-03 12:06:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|2
1614773220000|2021-03-03 12:07:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|4
1614773230000|2021-03-03 12:07:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1614773240000|2021-03-03 12:07:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1614773250000|2021-03-03 12:07:30|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.3|2255|7
1614773260000|2021-03-03 12:07:40|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|4
1614773280000|2021-03-03 12:08:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|10
1614773290000|2021-03-03 12:08:10|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.4|2254.1|21
1614773300000|2021-03-03 12:08:20|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.3|2254|12
1614773310000|2021-03-03 12:08:30|2254.2|2253.9|2254.5|2254.2|2254.7|2254.4|2254.2|2253.9|14
1614773320000|2021-03-03 12:08:40|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|7
1614773330000|2021-03-03 12:08:50|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|7
1614773340000|2021-03-03 12:09:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|5
1614773350000|2021-03-03 12:09:10|2254.4|2254.1|2254.1|2253.8|2254.7|2254.4|2254.1|2253.8|18
1614773360000|2021-03-03 12:09:20|2254|2253.7|2254.3|2254|2254.3|2254|2254|2253.7|2
1614773370000|2021-03-03 12:09:30|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|7
1614773380000|2021-03-03 12:09:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|5
1614773390000|2021-03-03 12:09:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|10
1614773400000|2021-03-03 12:10:00|2253.2|2252.9|2254|2253.7|2254.1|2253.8|2253.2|2252.9|19
1614773410000|2021-03-03 12:10:10|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|2
1614773420000|2021-03-03 12:10:20|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|6
1614773430000|2021-03-03 12:10:30|||||||||2
1614773440000|2021-03-03 12:10:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|5
1614773450000|2021-03-03 12:10:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1614773460000|2021-03-03 12:11:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1614773470000|2021-03-03 12:11:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1614773480000|2021-03-03 12:11:20|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|2
1614773490000|2021-03-03 12:11:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|8
1614773500000|2021-03-03 12:11:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|4
1614773510000|2021-03-03 12:11:50|2253.7|2253.4|2254.2|2253.9|2254.2|2253.9|2253.6|2253.3|3
1614773520000|2021-03-03 12:12:00|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|4
1614773550000|2021-03-03 12:12:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1614773560000|2021-03-03 12:12:40|2254.8|2254.5|2254.7|2254.4|2255|2254.7|2254.7|2254.4|6
1614773570000|2021-03-03 12:12:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|5
1614773580000|2021-03-03 12:13:00|2255.4|2255.1|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|4
1614773590000|2021-03-03 12:13:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|6
1614773610000|2021-03-03 12:13:30|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.3|2254|5
1614773620000|2021-03-03 12:13:40|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|4
1614773630000|2021-03-03 12:13:50|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|17
1614773640000|2021-03-03 12:14:00|||||||||1
1614773650000|2021-03-03 12:14:10|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|7
1614773660000|2021-03-03 12:14:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614773670000|2021-03-03 12:14:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|5
1614773680000|2021-03-03 12:14:40|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|2
1614773700000|2021-03-03 12:15:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|4
1614773710000|2021-03-03 12:15:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1614773720000|2021-03-03 12:15:20|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|5
1614773730000|2021-03-03 12:15:30|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|6
1614773740000|2021-03-03 12:15:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|8
1614773750000|2021-03-03 12:15:50|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|6
1614773760000|2021-03-03 12:16:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|5
1614773770000|2021-03-03 12:16:10|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|10
1614773790000|2021-03-03 12:16:30|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|2
1614773800000|2021-03-03 12:16:40|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|13
1614773820000|2021-03-03 12:17:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|6
1614773830000|2021-03-03 12:17:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1614773850000|2021-03-03 12:17:30|||||||||1
1614773860000|2021-03-03 12:17:40|||||||||2
1614773870000|2021-03-03 12:17:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1614773880000|2021-03-03 12:18:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1614773890000|2021-03-03 12:18:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1614773910000|2021-03-03 12:18:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1614773920000|2021-03-03 12:18:40|||||||||2
1614773930000|2021-03-03 12:18:50|||||||||1
1614773940000|2021-03-03 12:19:00|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|2
1614773950000|2021-03-03 12:19:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|12
1614773960000|2021-03-03 12:19:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1614773970000|2021-03-03 12:19:30|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|11
1614773980000|2021-03-03 12:19:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|6
1614774000000|2021-03-03 12:20:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1614774010000|2021-03-03 12:20:10|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|2
1614774020000|2021-03-03 12:20:20|||||||||3
1614774030000|2021-03-03 12:20:30|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|8
1614774040000|2021-03-03 12:20:40|2255.2|2254.9|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|10
1614774050000|2021-03-03 12:20:50|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.3|2255|6
1614774070000|2021-03-03 12:21:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1614774080000|2021-03-03 12:21:20|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|6
1614774100000|2021-03-03 12:21:40|2255|2254.7|2255.5|2255.2|2255.5|2255.2|2255|2254.7|5
1614774110000|2021-03-03 12:21:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1614774120000|2021-03-03 12:22:00|||||||||1
1614774130000|2021-03-03 12:22:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|4
1614774140000|2021-03-03 12:22:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|4
1614774150000|2021-03-03 12:22:30|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.6|2255.3|2
1614774160000|2021-03-03 12:22:40|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|3
1614774170000|2021-03-03 12:22:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1614774180000|2021-03-03 12:23:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1614774190000|2021-03-03 12:23:10|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|3
1614774230000|2021-03-03 12:23:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1614774250000|2021-03-03 12:24:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1614774260000|2021-03-03 12:24:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|3
1614774270000|2021-03-03 12:24:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|3
1614774280000|2021-03-03 12:24:40|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|3
1614774300000|2021-03-03 12:25:00|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|2
1614774310000|2021-03-03 12:25:10|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|3
1614774320000|2021-03-03 12:25:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1614774330000|2021-03-03 12:25:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|4
1614774360000|2021-03-03 12:26:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1614774380000|2021-03-03 12:26:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|7
1614774390000|2021-03-03 12:26:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1614774400000|2021-03-03 12:26:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1614774420000|2021-03-03 12:27:00|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|4
1614774440000|2021-03-03 12:27:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1614774460000|2021-03-03 12:27:40|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|6
1614774470000|2021-03-03 12:27:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1614774480000|2021-03-03 12:28:00|2255.7|2255.4|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|5
1614774520000|2021-03-03 12:28:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1614774530000|2021-03-03 12:28:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614774540000|2021-03-03 12:29:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|13
1614774550000|2021-03-03 12:29:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|5
1614774560000|2021-03-03 12:29:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1614774580000|2021-03-03 12:29:40|2256.3|2256|2257|2256.7|2257|2256.7|2256.3|2256|44
1614774590000|2021-03-03 12:29:50|2256.8|2256.5|2256.4|2256.1|2257.3|2257|2256.4|2256.1|35
1614774600000|2021-03-03 12:30:00|2256.2|2255.9|2256.2|2255.9|2256.5|2256.2|2256|2255.7|25
1614774610000|2021-03-03 12:30:10|||||||||1
1614774620000|2021-03-03 12:30:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1614774640000|2021-03-03 12:30:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614774650000|2021-03-03 12:30:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|5
1614774660000|2021-03-03 12:31:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1614774670000|2021-03-03 12:31:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1614774700000|2021-03-03 12:31:40|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|3
1614774720000|2021-03-03 12:32:00|||||||||3
1614774730000|2021-03-03 12:32:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|14
1614774740000|2021-03-03 12:32:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|3
1614774770000|2021-03-03 12:32:50|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|2
1614774780000|2021-03-03 12:33:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|18
1614774790000|2021-03-03 12:33:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1614774800000|2021-03-03 12:33:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1614774810000|2021-03-03 12:33:30|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|4
1614774830000|2021-03-03 12:33:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1614774840000|2021-03-03 12:34:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|3
1614774850000|2021-03-03 12:34:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1614774860000|2021-03-03 12:34:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1614774870000|2021-03-03 12:34:30|2254.2|2253.9|2253.6|2253.3|2254.3|2254|2253.6|2253.3|62
1614774880000|2021-03-03 12:34:40|2253.7|2253.4|2254.2|2253.9|2254.2|2253.9|2253.7|2253.4|25
1614774890000|2021-03-03 12:34:50|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|3
1614774900000|2021-03-03 12:35:00|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|6
1614774910000|2021-03-03 12:35:10|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|3
1614774920000|2021-03-03 12:35:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1614774940000|2021-03-03 12:35:40|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.6|2253.3|44
1614774950000|2021-03-03 12:35:50|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|10
1614774960000|2021-03-03 12:36:00|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|9
1614774980000|2021-03-03 12:36:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.7|2253.4|8
1614774990000|2021-03-03 12:36:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1614775010000|2021-03-03 12:36:50|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|6
1614775040000|2021-03-03 12:37:20|||||||||1
1614775050000|2021-03-03 12:37:30|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|2
1614775070000|2021-03-03 12:37:50|2253.3|2253|2252.9|2252.6|2253.5|2253.2|2252.9|2252.6|16
1614775080000|2021-03-03 12:38:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1614775100000|2021-03-03 12:38:20|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|12
1614775110000|2021-03-03 12:38:30|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|4
1614775120000|2021-03-03 12:38:40|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|10
1614775130000|2021-03-03 12:38:50|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|4
1614775140000|2021-03-03 12:39:00|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|8
1614775150000|2021-03-03 12:39:10|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|4
1614775160000|2021-03-03 12:39:20|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|12
1614775170000|2021-03-03 12:39:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|5
1614775180000|2021-03-03 12:39:40|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|12
1614775190000|2021-03-03 12:39:50|2252.4|2252.1|2251.8|2251.5|2252.4|2252.1|2251.8|2251.5|17
1614775200000|2021-03-03 12:40:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1614775220000|2021-03-03 12:40:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|13
1614775230000|2021-03-03 12:40:30|2252.5|2252.2|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|7
1614775240000|2021-03-03 12:40:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1614775250000|2021-03-03 12:40:50|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|3
1614775260000|2021-03-03 12:41:00|||||||||1
1614775270000|2021-03-03 12:41:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1614775280000|2021-03-03 12:41:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1614775290000|2021-03-03 12:41:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1614775300000|2021-03-03 12:41:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|6
1614775310000|2021-03-03 12:41:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|3
1614775320000|2021-03-03 12:42:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|6
1614775330000|2021-03-03 12:42:10|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|3
1614775350000|2021-03-03 12:42:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1614775370000|2021-03-03 12:42:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1614775390000|2021-03-03 12:43:10|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|9
1614775400000|2021-03-03 12:43:20|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|2
1614775410000|2021-03-03 12:43:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1614775420000|2021-03-03 12:43:40|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|11
1614775430000|2021-03-03 12:43:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1614775460000|2021-03-03 12:44:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1614775500000|2021-03-03 12:45:00|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|4
1614775510000|2021-03-03 12:45:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1614775520000|2021-03-03 12:45:20|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|5
1614775530000|2021-03-03 12:45:30|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|13
1614775540000|2021-03-03 12:45:40|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|5
1614775550000|2021-03-03 12:45:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1614775560000|2021-03-03 12:46:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1614775570000|2021-03-03 12:46:10|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|3
1614775580000|2021-03-03 12:46:20|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.3|2254|5
1614775590000|2021-03-03 12:46:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1614775600000|2021-03-03 12:46:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1614775630000|2021-03-03 12:47:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1614775640000|2021-03-03 12:47:20|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|3
1614775650000|2021-03-03 12:47:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1614775660000|2021-03-03 12:47:40|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|17
1614775680000|2021-03-03 12:48:00|2253.8|2253.5|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|4
1614775700000|2021-03-03 12:48:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1614775710000|2021-03-03 12:48:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1614775720000|2021-03-03 12:48:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1614775730000|2021-03-03 12:48:50|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|5
1614775740000|2021-03-03 12:49:00|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|4
1614775750000|2021-03-03 12:49:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1614775760000|2021-03-03 12:49:20|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|6
1614775770000|2021-03-03 12:49:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1614775790000|2021-03-03 12:49:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1614775800000|2021-03-03 12:50:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|8
1614775810000|2021-03-03 12:50:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|3
1614775820000|2021-03-03 12:50:20|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|2
1614775830000|2021-03-03 12:50:30|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2252.9|2252.6|19
1614775840000|2021-03-03 12:50:40|2252.6|2252.3|2252|2251.7|2252.7|2252.4|2252|2251.7|32
1614775850000|2021-03-03 12:50:50|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|6
1614775860000|2021-03-03 12:51:00|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|11
1614775870000|2021-03-03 12:51:10|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|7
1614775880000|2021-03-03 12:51:20|2252.8|2252.5|2253.2|2252.9|2253.3|2253|2252.8|2252.5|13
1614775890000|2021-03-03 12:51:30|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|8
1614775900000|2021-03-03 12:51:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1614775910000|2021-03-03 12:51:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|3
1614775920000|2021-03-03 12:52:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|3
1614775930000|2021-03-03 12:52:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|3
1614775940000|2021-03-03 12:52:20|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|3
1614775950000|2021-03-03 12:52:30|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|2
1614775970000|2021-03-03 12:52:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1614775980000|2021-03-03 12:53:00|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|9
1614775990000|2021-03-03 12:53:10|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|2
1614776000000|2021-03-03 12:53:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|5
1614776010000|2021-03-03 12:53:30|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|8
1614776020000|2021-03-03 12:53:40|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.9|2252.6|6
1614776040000|2021-03-03 12:54:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1614776050000|2021-03-03 12:54:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|3
1614776060000|2021-03-03 12:54:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1614776070000|2021-03-03 12:54:30|||||||||1
1614776080000|2021-03-03 12:54:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1614776090000|2021-03-03 12:54:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|11
1614776100000|2021-03-03 12:55:00|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|15
1614776110000|2021-03-03 12:55:10|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.6|2252.3|5
1614776120000|2021-03-03 12:55:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|16
1614776130000|2021-03-03 12:55:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|3
1614776140000|2021-03-03 12:55:40|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|5
1614776150000|2021-03-03 12:55:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1614776160000|2021-03-03 12:56:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1614776170000|2021-03-03 12:56:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|8
1614776180000|2021-03-03 12:56:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1614776190000|2021-03-03 12:56:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1614776200000|2021-03-03 12:56:40|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2253.1|2252.8|6
1614776210000|2021-03-03 12:56:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|5
1614776220000|2021-03-03 12:57:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|14
1614776230000|2021-03-03 12:57:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1614776240000|2021-03-03 12:57:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1614776260000|2021-03-03 12:57:40|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|5
1614776270000|2021-03-03 12:57:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1614776280000|2021-03-03 12:58:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1614776290000|2021-03-03 12:58:10|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|3
1614776300000|2021-03-03 12:58:20|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|3
1614776310000|2021-03-03 12:58:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1614776320000|2021-03-03 12:58:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|9
1614776330000|2021-03-03 12:58:50|2253.2|2252.9|2252.7|2252.4|2253.2|2252.9|2252.7|2252.4|31
1614776340000|2021-03-03 12:59:00|2252.6|2252.3|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|5
1614776350000|2021-03-03 12:59:10|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|5
1614776360000|2021-03-03 12:59:20|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|5
1614776370000|2021-03-03 12:59:30|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|5
1614776380000|2021-03-03 12:59:40|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|3
1614776390000|2021-03-03 12:59:50|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|2
1614776400000|2021-03-03 13:00:00|2252.4|2252.1|2251.2|2250.9|2252.4|2252.1|2251.2|2250.9|30
1614776410000|2021-03-03 13:00:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|9
1614776420000|2021-03-03 13:00:20|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.2|2250.9|16
1614776430000|2021-03-03 13:00:30|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|9
1614776440000|2021-03-03 13:00:40|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.3|2252|14
1614776450000|2021-03-03 13:00:50|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2252|2251.7|4
1614776460000|2021-03-03 13:01:00|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|10
1614776480000|2021-03-03 13:01:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|11
1614776490000|2021-03-03 13:01:30|2251.7|2251.4|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|7
1614776500000|2021-03-03 13:01:40|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|5
1614776510000|2021-03-03 13:01:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1614776520000|2021-03-03 13:02:00|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|9
1614776530000|2021-03-03 13:02:10|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251.3|2251|7
1614776540000|2021-03-03 13:02:20|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251|2250.7|5
1614776550000|2021-03-03 13:02:30|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|4
1614776560000|2021-03-03 13:02:40|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|15
1614776570000|2021-03-03 13:02:50|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|11
1614776580000|2021-03-03 13:03:00|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|8
1614776590000|2021-03-03 13:03:10|2250.5|2250.2|2251|2250.7|2251|2250.7|2250.5|2250.2|65
1614776600000|2021-03-03 13:03:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|10
1614776610000|2021-03-03 13:03:30|2250.7|2250.4|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|15
1614776620000|2021-03-03 13:03:40|2250.8|2250.5|2250.1|2249.8|2250.8|2250.5|2250.1|2249.8|9
1614776630000|2021-03-03 13:03:50|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.1|2249.8|12
1614776640000|2021-03-03 13:04:00|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.6|2249.3|23
1614776650000|2021-03-03 13:04:10|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|3
1614776660000|2021-03-03 13:04:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|10
1614776670000|2021-03-03 13:04:30|2250.4|2250.1|2250.9|2250.6|2251.1|2250.8|2250.4|2250.1|13
1614776680000|2021-03-03 13:04:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|7
1614776690000|2021-03-03 13:04:50|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|3
1614776700000|2021-03-03 13:05:00|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|5
1614776710000|2021-03-03 13:05:10|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|9
1614776720000|2021-03-03 13:05:20|2250.7|2250.4|2250.1|2249.8|2250.7|2250.4|2250.1|2249.8|13
1614776730000|2021-03-03 13:05:30|2250.3|2250|2249.9|2249.6|2250.3|2250|2249.8|2249.5|9
1614776740000|2021-03-03 13:05:40|2249.8|2249.5|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|20
1614776750000|2021-03-03 13:05:50|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.3|2249|15
1614776760000|2021-03-03 13:06:00|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|9
1614776770000|2021-03-03 13:06:10|2249.1|2248.8|2248.7|2248.4|2249.4|2249.1|2248.7|2248.4|20
1614776780000|2021-03-03 13:06:20|2248.8|2248.5|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|10
1614776790000|2021-03-03 13:06:30|2248.9|2248.6|2248.1|2247.8|2248.9|2248.6|2247.9|2247.6|24
1614776800000|2021-03-03 13:06:40|2248.4|2248.1|2248|2247.7|2248.5|2248.2|2248|2247.7|12
1614776810000|2021-03-03 13:06:50|2248.2|2247.9|2248.6|2248.3|2248.8|2248.5|2248.2|2247.9|12
1614776820000|2021-03-03 13:07:00|2248.5|2248.2|2248|2247.7|2248.5|2248.2|2248|2247.7|10
1614776830000|2021-03-03 13:07:10|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248|2247.7|16
1614776840000|2021-03-03 13:07:20|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248|2247.7|9
1614776850000|2021-03-03 13:07:30|2248.1|2247.8|2247.3|2247|2248.1|2247.8|2246.9|2246.6|60
1614776860000|2021-03-03 13:07:40|2247.1|2246.8|2247.4|2247.1|2247.6|2247.3|2246.8|2246.5|31
1614776870000|2021-03-03 13:07:50|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|20
1614776880000|2021-03-03 13:08:00|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.5|2247.2|16
1614776890000|2021-03-03 13:08:10|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|7
1614776900000|2021-03-03 13:08:20|2248.2|2247.9|2247.6|2247.3|2248.2|2247.9|2247.6|2247.3|16
1614776910000|2021-03-03 13:08:30|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.2|2246.9|25
1614776920000|2021-03-03 13:08:40|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.6|2247.3|29
1614776930000|2021-03-03 13:08:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|5
1614776940000|2021-03-03 13:09:00|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.6|2247.3|21
1614776950000|2021-03-03 13:09:10|2247.7|2247.4|2247.3|2247|2247.9|2247.6|2247.2|2246.9|40
1614776960000|2021-03-03 13:09:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2246.7|2246.4|16
1614776970000|2021-03-03 13:09:30|2246.8|2246.5|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|11
1614776980000|2021-03-03 13:09:40|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|12
1614776990000|2021-03-03 13:09:50|2246.1|2245.8|2246.2|2245.9|2246.4|2246.1|2246|2245.7|9
1614777000000|2021-03-03 13:10:00|2246.3|2246|2246.3|2246|2246.6|2246.3|2246|2245.7|27
1614777010000|2021-03-03 13:10:10|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|10
1614777020000|2021-03-03 13:10:20|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|19
1614777030000|2021-03-03 13:10:30|2247.1|2246.8|2247.7|2247.4|2247.7|2247.4|2247.1|2246.8|10
1614777040000|2021-03-03 13:10:40|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|14
1614777050000|2021-03-03 13:10:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|9
1614777060000|2021-03-03 13:11:00|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.3|2247|6
1614777070000|2021-03-03 13:11:10|||||||||2
1614777080000|2021-03-03 13:11:20|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|8
1614777090000|2021-03-03 13:11:30|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|3
1614777100000|2021-03-03 13:11:40|2247.6|2247.3|2248|2247.7|2248|2247.7|2247.6|2247.3|15
1614777120000|2021-03-03 13:12:00|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|10
1614777130000|2021-03-03 13:12:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1614777140000|2021-03-03 13:12:20|2247.4|2247.1|2247.1|2246.8|2247.6|2247.3|2247.1|2246.8|14
1614777150000|2021-03-03 13:12:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1614777160000|2021-03-03 13:12:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|4
1614777170000|2021-03-03 13:12:50|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|17
1614777180000|2021-03-03 13:13:00|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|12
1614777190000|2021-03-03 13:13:10|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|6
1614777200000|2021-03-03 13:13:20|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|10
1614777210000|2021-03-03 13:13:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1614777220000|2021-03-03 13:13:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|5
1614777230000|2021-03-03 13:13:50|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|11
1614777240000|2021-03-03 13:14:00|2247.6|2247.3|2246.8|2246.5|2247.6|2247.3|2246.8|2246.5|13
1614777250000|2021-03-03 13:14:10|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|31
1614777260000|2021-03-03 13:14:20|2246.9|2246.6|2246.5|2246.2|2247.1|2246.8|2246.5|2246.2|17
1614777270000|2021-03-03 13:14:30|2246.3|2246|2245.5|2245.2|2246.3|2246|2245.4|2245.1|18
1614777280000|2021-03-03 13:14:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|12
1614777290000|2021-03-03 13:14:50|2245.4|2245.1|2245.9|2245.6|2246.1|2245.8|2245.4|2245.1|14
1614777300000|2021-03-03 13:15:00|2245.8|2245.5|2246.2|2245.9|2246.3|2246|2245.4|2245.1|13
1614777310000|2021-03-03 13:15:10|2246.3|2246|2246|2245.7|2246.7|2246.4|2246|2245.7|31
1614777320000|2021-03-03 13:15:20|2246.7|2246.4|2247.5|2247.2|2248|2247.7|2246.7|2246.4|40
1614777330000|2021-03-03 13:15:30|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|18
1614777340000|2021-03-03 13:15:40|2248|2247.7|2247.4|2247.1|2248|2247.7|2247.4|2247.1|7
1614777350000|2021-03-03 13:15:50|||||||||1
1614777360000|2021-03-03 13:16:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|4
1614777370000|2021-03-03 13:16:10|2247.5|2247.2|2247|2246.7|2247.5|2247.2|2247|2246.7|7
1614777380000|2021-03-03 13:16:20|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|7
1614777390000|2021-03-03 13:16:30|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|5
1614777400000|2021-03-03 13:16:40|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|9
1614777410000|2021-03-03 13:16:50|2247.3|2247|2247.5|2247.2|2247.7|2247.4|2247.3|2247|9
1614777420000|2021-03-03 13:17:00|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|10
1614777430000|2021-03-03 13:17:10|2247.7|2247.4|2247.4|2247.1|2247.9|2247.6|2247.4|2247.1|15
1614777440000|2021-03-03 13:17:20|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|9
1614777450000|2021-03-03 13:17:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1614777460000|2021-03-03 13:17:40|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|6
1614777470000|2021-03-03 13:17:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|6
1614777480000|2021-03-03 13:18:00|2247.5|2247.2|2247.1|2246.8|2247.6|2247.3|2247.1|2246.8|10
1614777490000|2021-03-03 13:18:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1614777500000|2021-03-03 13:18:20|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|5
1614777510000|2021-03-03 13:18:30|2246.9|2246.6|2246.6|2246.3|2247|2246.7|2246.6|2246.3|22
1614777520000|2021-03-03 13:18:40|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.5|2246.2|9
1614777530000|2021-03-03 13:18:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|11
1614777540000|2021-03-03 13:19:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1614777550000|2021-03-03 13:19:10|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|13
1614777560000|2021-03-03 13:19:20|||||||||1
1614777570000|2021-03-03 13:19:30|2247.3|2247|2246.6|2246.3|2247.3|2247|2246.6|2246.3|7
1614777580000|2021-03-03 13:19:40|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2245.7|2245.4|25
1614777590000|2021-03-03 13:19:50|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.3|2245|16
1614777600000|2021-03-03 13:20:00|2245.1|2244.8|2245.1|2244.8|2245.3|2245|2244.9|2244.6|32
1614777610000|2021-03-03 13:20:10|2245|2244.7|2245|2244.7|2245|2244.7|2244.7|2244.4|17
1614777620000|2021-03-03 13:20:20|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.9|2244.6|12
1614777630000|2021-03-03 13:20:30|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|7
1614777640000|2021-03-03 13:20:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|6
1614777650000|2021-03-03 13:20:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1614777660000|2021-03-03 13:21:00|2245.7|2245.4|2245.9|2245.6|2246|2245.7|2245.7|2245.4|10
1614777670000|2021-03-03 13:21:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1614777680000|2021-03-03 13:21:20|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.1|2244.8|10
1614777690000|2021-03-03 13:21:30|2245|2244.7|2245.3|2245|2245.3|2245|2244.9|2244.6|9
1614777700000|2021-03-03 13:21:40|2245.2|2244.9|2244.9|2244.6|2245.3|2245|2244.8|2244.5|6
1614777710000|2021-03-03 13:21:50|2245|2244.7|2245.1|2244.8|2245.3|2245|2245|2244.7|11
1614777720000|2021-03-03 13:22:00|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|3
1614777730000|2021-03-03 13:22:10|2245.2|2244.9|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|14
1614777740000|2021-03-03 13:22:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1614777750000|2021-03-03 13:22:30|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|23
1614777760000|2021-03-03 13:22:40|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|2
1614777770000|2021-03-03 13:22:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|6
1614777780000|2021-03-03 13:23:00|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.3|2245|3
1614777790000|2021-03-03 13:23:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|3
1614777800000|2021-03-03 13:23:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|7
1614777810000|2021-03-03 13:23:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1614777820000|2021-03-03 13:23:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|5
1614777830000|2021-03-03 13:23:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|3
1614777850000|2021-03-03 13:24:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|5
1614777860000|2021-03-03 13:24:20|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|2
1614777880000|2021-03-03 13:24:40|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|3
1614777890000|2021-03-03 13:24:50|||||||||2
1614777900000|2021-03-03 13:25:00|2245.8|2245.5|2246.7|2246.4|2246.7|2246.4|2245.7|2245.4|23
1614777910000|2021-03-03 13:25:10|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|15
1614777920000|2021-03-03 13:25:20|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|5
1614777930000|2021-03-03 13:25:30|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|5
1614777940000|2021-03-03 13:25:40|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.2|2245.9|7
1614777950000|2021-03-03 13:25:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614777960000|2021-03-03 13:26:00|2247|2246.7|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|32
1614777970000|2021-03-03 13:26:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1614777980000|2021-03-03 13:26:20|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|6
1614778000000|2021-03-03 13:26:40|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|5
1614778010000|2021-03-03 13:26:50|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|5
1614778020000|2021-03-03 13:27:00|2247.3|2247|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|18
1614778030000|2021-03-03 13:27:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.3|2247|12
1614778040000|2021-03-03 13:27:20|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|3
1614778050000|2021-03-03 13:27:30|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|6
1614778060000|2021-03-03 13:27:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1614778070000|2021-03-03 13:27:50|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|5
1614778080000|2021-03-03 13:28:00|2247.4|2247.1|2247.3|2247|2247.6|2247.3|2247.3|2247|4
1614778090000|2021-03-03 13:28:10|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|6
1614778100000|2021-03-03 13:28:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.2|2246.9|5
1614778110000|2021-03-03 13:28:30|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|7
1614778120000|2021-03-03 13:28:40|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|7
1614778130000|2021-03-03 13:28:50|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|5
1614778140000|2021-03-03 13:29:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1614778150000|2021-03-03 13:29:10|||||||||3
1614778170000|2021-03-03 13:29:30|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|3
1614778180000|2021-03-03 13:29:40|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|5
1614778190000|2021-03-03 13:29:50|||||||||3
1614778200000|2021-03-03 13:30:00|2247|2246.7|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|9
1614778210000|2021-03-03 13:30:10|2246.8|2246.5|2246.3|2246|2246.8|2246.5|2245.8|2245.5|17
1614778220000|2021-03-03 13:30:20|2246.4|2246.1|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|5
1614778230000|2021-03-03 13:30:30|2246.3|2246|2245.9|2245.6|2246.3|2246|2245.6|2245.3|29
1614778240000|2021-03-03 13:30:40|2244.8|2244.5|2244|2243.7|2244.9|2244.6|2244|2243.7|40
1614778250000|2021-03-03 13:30:50|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2243.8|2243.5|19
1614778260000|2021-03-03 13:31:00|2244|2243.7|2243.4|2243.1|2244.2|2243.9|2243.2|2242.9|65
1614778270000|2021-03-03 13:31:10|2243.6|2243.3|2243.5|2243.2|2244|2243.7|2243.5|2243.2|31
1614778280000|2021-03-03 13:31:20|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.5|2243.2|36
1614778290000|2021-03-03 13:31:30|2243.7|2243.4|2243.3|2243|2244.2|2243.9|2243.3|2243|14
1614778300000|2021-03-03 13:31:40|2243.1|2242.8|2242.1|2241.8|2243.1|2242.8|2242.1|2241.8|18
1614778310000|2021-03-03 13:31:50|2242.5|2242.2|2242.3|2242|2242.7|2242.4|2242.2|2241.9|11
1614778320000|2021-03-03 13:32:00|2242.4|2242.1|2242.9|2242.6|2243|2242.7|2242.2|2241.9|25
1614778330000|2021-03-03 13:32:10|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|4
1614778340000|2021-03-03 13:32:20|2241.9|2241.6|2242|2241.7|2242.2|2241.9|2241.7|2241.4|13
1614778350000|2021-03-03 13:32:30|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|21
1614778360000|2021-03-03 13:32:40|2241.3|2241|2241.3|2241|2241.3|2241|2241|2240.7|35
1614778370000|2021-03-03 13:32:50|2241|2240.7|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|31
1614778380000|2021-03-03 13:33:00|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2239.9|2239.6|65
1614778390000|2021-03-03 13:33:10|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2240|2239.7|33
1614778400000|2021-03-03 13:33:20|2239.8|2239.5|2238.9|2238.6|2239.9|2239.6|2238.6|2238.3|88
1614778410000|2021-03-03 13:33:30|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|26
1614778420000|2021-03-03 13:33:40|2238.2|2237.9|2237.7|2237.4|2238.7|2238.4|2237.7|2237.4|56
1614778430000|2021-03-03 13:33:50|2237.3|2237|2237.6|2237.3|2237.7|2237.4|2237.1|2236.8|38
1614778440000|2021-03-03 13:34:00|2236.7|2236.4|2235.6|2235.3|2236.7|2236.4|2235.5|2235.2|129
1614778450000|2021-03-03 13:34:10|2235.8|2235.5|2235.8|2235.5|2236.2|2235.9|2235.6|2235.3|41
1614778460000|2021-03-03 13:34:20|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.4|2235.1|24
1614778470000|2021-03-03 13:34:30|2235.4|2235.1|2236.8|2236.5|2237.2|2236.9|2235.4|2235.1|74
1614778480000|2021-03-03 13:34:40|2236.7|2236.4|2236.1|2235.8|2237|2236.7|2236|2235.7|38
1614778490000|2021-03-03 13:34:50|2235.8|2235.5|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|44
1614778500000|2021-03-03 13:35:00|2235.9|2235.6|2237.1|2236.8|2237.2|2236.9|2235.9|2235.6|24
1614778510000|2021-03-03 13:35:10|2237.3|2237|2238.9|2238.6|2238.9|2238.6|2237.3|2237|118
1614778520000|2021-03-03 13:35:20|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2237.8|2237.5|32
1614778530000|2021-03-03 13:35:30|2238.4|2238.1|2237.9|2237.6|2238.8|2238.5|2237.9|2237.6|13
1614778540000|2021-03-03 13:35:40|2238|2237.7|2236.6|2236.3|2238.1|2237.8|2236.6|2236.3|89
1614778550000|2021-03-03 13:35:50|2236.9|2236.6|2236.1|2235.8|2236.9|2236.6|2236.1|2235.8|19
1614778560000|2021-03-03 13:36:00|2236.2|2235.9|2235.4|2235.1|2236.4|2236.1|2235.4|2235.1|27
1614778570000|2021-03-03 13:36:10|2235.2|2234.9|2236.1|2235.8|2236.1|2235.8|2235.1|2234.8|63
1614778580000|2021-03-03 13:36:20|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|12
1614778590000|2021-03-03 13:36:30|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.6|2236.3|12
1614778600000|2021-03-03 13:36:40|2236.8|2236.5|2236.6|2236.3|2237.3|2237|2236.5|2236.2|32
1614778610000|2021-03-03 13:36:50|2236.9|2236.6|2237.2|2236.9|2237.4|2237.1|2236.7|2236.4|16
1614778620000|2021-03-03 13:37:00|2237.3|2237|2237|2236.7|2237.4|2237.1|2237|2236.7|15
1614778630000|2021-03-03 13:37:10|2236.8|2236.5|2236.8|2236.5|2237.1|2236.8|2236.6|2236.3|36
1614778640000|2021-03-03 13:37:20|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|7
1614778650000|2021-03-03 13:37:30|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.1|2236.8|10
1614778660000|2021-03-03 13:37:40|2237.4|2237.1|2236.9|2236.6|2237.4|2237.1|2236.7|2236.4|11
1614778670000|2021-03-03 13:37:50|2237.1|2236.8|2236.9|2236.6|2237.3|2237|2236.9|2236.6|8
1614778680000|2021-03-03 13:38:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1614778690000|2021-03-03 13:38:10|2237.6|2237.3|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|16
1614778700000|2021-03-03 13:38:20|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|7
1614778710000|2021-03-03 13:38:30|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|6
1614778720000|2021-03-03 13:38:40|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|9
1614778730000|2021-03-03 13:38:50|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|13
1614778740000|2021-03-03 13:39:00|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.4|2236.1|13
1614778750000|2021-03-03 13:39:10|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236.7|2236.4|10
1614778760000|2021-03-03 13:39:20|2237.1|2236.8|2237.1|2236.8|2237.6|2237.3|2237.1|2236.8|12
1614778770000|2021-03-03 13:39:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1614778780000|2021-03-03 13:39:40|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|2
1614778790000|2021-03-03 13:39:50|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.3|2237|8
1614778800000|2021-03-03 13:40:00|2237.6|2237.3|2238.4|2238.1|2238.4|2238.1|2237.6|2237.3|112
1614778810000|2021-03-03 13:40:10|2238.6|2238.3|2237.9|2237.6|2238.7|2238.4|2237.9|2237.6|52
1614778820000|2021-03-03 13:40:20|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|5
1614778830000|2021-03-03 13:40:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|3
1614778840000|2021-03-03 13:40:40|2237.8|2237.5|2237.5|2237.2|2238.2|2237.9|2237.3|2237|36
1614778850000|2021-03-03 13:40:50|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|13
1614778860000|2021-03-03 13:41:00|2237.1|2236.8|2237.3|2237|2237.3|2237|2237|2236.7|33
1614778870000|2021-03-03 13:41:10|2237.5|2237.2|2237.6|2237.3|2238.4|2238.1|2237.5|2237.2|29
1614778880000|2021-03-03 13:41:20|2237.3|2237|2237.2|2236.9|2237.5|2237.2|2236.8|2236.5|13
1614778890000|2021-03-03 13:41:30|2237.6|2237.3|2237.1|2236.8|2237.6|2237.3|2237.1|2236.8|15
1614778900000|2021-03-03 13:41:40|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.5|2236.2|18
1614778910000|2021-03-03 13:41:50|2236.4|2236.1|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|23
1614778920000|2021-03-03 13:42:00|2236.6|2236.3|2237|2236.7|2237.2|2236.9|2236.6|2236.3|33
1614778930000|2021-03-03 13:42:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|4
1614778940000|2021-03-03 13:42:20|2235.3|2235|2235.2|2234.9|2235.5|2235.2|2235.1|2234.8|20
1614778950000|2021-03-03 13:42:30|2234.6|2234.3|2232.6|2232.3|2234.7|2234.4|2232.4|2232.1|176
1614778960000|2021-03-03 13:42:40|2232.3|2232|2232.1|2231.8|2232.7|2232.4|2231.7|2231.4|56
1614778970000|2021-03-03 13:42:50|2231.7|2231.4|2232.4|2232.1|2232.4|2232.1|2230.8|2230.5|139
1614778980000|2021-03-03 13:43:00|2232.3|2232|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|18
1614778990000|2021-03-03 13:43:10|2233.1|2232.8|2233.8|2233.5|2234|2233.7|2233.1|2232.8|33
1614779000000|2021-03-03 13:43:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.7|2233.4|16
1614779010000|2021-03-03 13:43:30|2234.1|2233.8|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|15
1614779020000|2021-03-03 13:43:40|2234.9|2234.6|2234.3|2234|2234.9|2234.6|2234.3|2234|55
1614779030000|2021-03-03 13:43:50|2234.2|2233.9|2233.3|2233|2234.3|2234|2233.3|2233|23
1614779040000|2021-03-03 13:44:00|2233.4|2233.1|2232.6|2232.3|2233.6|2233.3|2232.3|2232|52
1614779050000|2021-03-03 13:44:10|2232.4|2232.1|2233.1|2232.8|2233.1|2232.8|2232.2|2231.9|42
1614779060000|2021-03-03 13:44:20|2233|2232.7|2233|2232.7|2233.5|2233.2|2233|2232.7|15
1614779070000|2021-03-03 13:44:30|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.3|2233|21
1614779080000|2021-03-03 13:44:40|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|6
1614779090000|2021-03-03 13:44:50|2234.6|2234.3|2234.9|2234.6|2235.1|2234.8|2234.3|2234|48
1614779100000|2021-03-03 13:45:00|2235|2234.7|2233.6|2233.3|2235.2|2234.9|2233.2|2232.9|126
1614779110000|2021-03-03 13:45:10|2232.2|2231.9|2230.9|2230.6|2232.5|2232.2|2230.2|2229.9|253
1614779120000|2021-03-03 13:45:20|2231|2230.7|2231.5|2231.2|2231.8|2231.5|2231|2230.7|29
1614779130000|2021-03-03 13:45:30|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|25
1614779140000|2021-03-03 13:45:40|2230.7|2230.4|2231.1|2230.8|2231.3|2231|2230.6|2230.3|27
1614779150000|2021-03-03 13:45:50|2230.7|2230.4|2232.2|2231.9|2232.2|2231.9|2230.7|2230.4|41
1614779160000|2021-03-03 13:46:00|2232.1|2231.8|2231.2|2230.9|2232.1|2231.8|2231.2|2230.9|22
1614779170000|2021-03-03 13:46:10|2231.4|2231.1|2229.9|2229.6|2231.4|2231.1|2229.9|2229.6|48
1614779180000|2021-03-03 13:46:20|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.6|2229.3|22
1614779190000|2021-03-03 13:46:30|2229.8|2229.5|2230|2229.7|2230.5|2230.2|2229.8|2229.5|19
1614779200000|2021-03-03 13:46:40|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2230.2|2229.9|16
1614779210000|2021-03-03 13:46:50|2230.9|2230.6|2229.4|2229.1|2230.9|2230.6|2229.4|2229.1|13
1614779220000|2021-03-03 13:47:00|2229.8|2229.5|2229.8|2229.5|2230.3|2230|2229.8|2229.5|27
1614779230000|2021-03-03 13:47:10|2229.5|2229.2|2228.7|2228.4|2229.5|2229.2|2228.7|2228.4|49
1614779240000|2021-03-03 13:47:20|2228.5|2228.2|2228|2227.7|2228.5|2228.2|2228|2227.7|45
1614779250000|2021-03-03 13:47:30|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.7|2227.4|26
1614779260000|2021-03-03 13:47:40|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.3|2228|20
1614779270000|2021-03-03 13:47:50|2229|2228.7|2229.9|2229.6|2229.9|2229.6|2229|2228.7|44
1614779280000|2021-03-03 13:48:00|2230.1|2229.8|2229.3|2229|2230.2|2229.9|2229.3|2229|21
1614779290000|2021-03-03 13:48:10|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2228.7|2228.4|21
1614779300000|2021-03-03 13:48:20|2229.8|2229.5|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|7
1614779310000|2021-03-03 13:48:30|2230.3|2230|2229.5|2229.2|2230.3|2230|2229.5|2229.2|19
1614779320000|2021-03-03 13:48:40|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.4|2229.1|21
1614779330000|2021-03-03 13:48:50|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.4|2229.1|25
1614779340000|2021-03-03 13:49:00|2229.8|2229.5|2229.8|2229.5|2230|2229.7|2229.5|2229.2|18
1614779350000|2021-03-03 13:49:10|2230|2229.7|2230.3|2230|2230.6|2230.3|2230|2229.7|16
1614779360000|2021-03-03 13:49:20|2230.7|2230.4|2231.2|2230.9|2231.2|2230.9|2230.4|2230.1|87
1614779370000|2021-03-03 13:49:30|2231.3|2231|2231.9|2231.6|2231.9|2231.6|2231.3|2231|13
1614779380000|2021-03-03 13:49:40|2232.1|2231.8|2232.2|2231.9|2232.6|2232.3|2232.1|2231.8|52
1614779390000|2021-03-03 13:49:50|2232.5|2232.2|2232.5|2232.2|2232.8|2232.5|2232.1|2231.8|13
1614779400000|2021-03-03 13:50:00|2232.7|2232.4|2232.1|2231.8|2233.2|2232.9|2232.1|2231.8|31
1614779410000|2021-03-03 13:50:10|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2230.9|2230.6|13
1614779420000|2021-03-03 13:50:20|2231.4|2231.1|2230.9|2230.6|2231.7|2231.4|2230.9|2230.6|32
1614779430000|2021-03-03 13:50:30|2231|2230.7|2230|2229.7|2231|2230.7|2230|2229.7|24
1614779440000|2021-03-03 13:50:40|2230.2|2229.9|2231.2|2230.9|2231.2|2230.9|2230.2|2229.9|9
1614779450000|2021-03-03 13:50:50|2231.6|2231.3|2232.3|2232|2232.4|2232.1|2231.6|2231.3|12
1614779460000|2021-03-03 13:51:00|2232.8|2232.5|2232.5|2232.2|2232.9|2232.6|2232.3|2232|39
1614779470000|2021-03-03 13:51:10|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2231.7|2231.4|22
1614779480000|2021-03-03 13:51:20|2232|2231.7|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|10
1614779490000|2021-03-03 13:51:30|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|9
1614779500000|2021-03-03 13:51:40|2231.8|2231.5|2231|2230.7|2231.8|2231.5|2230.8|2230.5|26
1614779510000|2021-03-03 13:51:50|2231.2|2230.9|2231.3|2231|2231.6|2231.3|2231.1|2230.8|15
1614779520000|2021-03-03 13:52:00|2231|2230.7|2231.8|2231.5|2231.8|2231.5|2231|2230.7|13
1614779530000|2021-03-03 13:52:10|2231.9|2231.6|2232|2231.7|2232.5|2232.2|2231.8|2231.5|17
1614779540000|2021-03-03 13:52:20|2232.4|2232.1|2232.3|2232|2232.8|2232.5|2232.3|2232|12
1614779550000|2021-03-03 13:52:30|2232.5|2232.2|2231.8|2231.5|2232.5|2232.2|2231.8|2231.5|9
1614779560000|2021-03-03 13:52:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|10
1614779570000|2021-03-03 13:52:50|2231.8|2231.5|2232.2|2231.9|2232.6|2232.3|2231.8|2231.5|14
1614779580000|2021-03-03 13:53:00|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|8
1614779590000|2021-03-03 13:53:10|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.3|2232|13
1614779600000|2021-03-03 13:53:20|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.3|2232|16
1614779610000|2021-03-03 13:53:30|2233.4|2233.1|2233.5|2233.2|2233.7|2233.4|2232.6|2232.3|37
1614779620000|2021-03-03 13:53:40|2233.8|2233.5|2234.5|2234.2|2234.5|2234.2|2233.5|2233.2|34
1614779630000|2021-03-03 13:53:50|2234.3|2234|2235|2234.7|2235|2234.7|2234.3|2234|15
1614779640000|2021-03-03 13:54:00|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2234|2233.7|21
1614779650000|2021-03-03 13:54:10|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234|2233.7|6
1614779660000|2021-03-03 13:54:20|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|3
1614779670000|2021-03-03 13:54:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|9
1614779680000|2021-03-03 13:54:40|2234.3|2234|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|15
1614779690000|2021-03-03 13:54:50|2234.2|2233.9|2235.5|2235.2|2235.5|2235.2|2234.2|2233.9|56
1614779700000|2021-03-03 13:55:00|2235.3|2235|2235.3|2235|2235.6|2235.3|2235|2234.7|26
1614779710000|2021-03-03 13:55:10|2235.2|2234.9|2235.1|2234.8|2235.4|2235.1|2235|2234.7|20
1614779720000|2021-03-03 13:55:20|2235.2|2234.9|2235.3|2235|2235.6|2235.3|2235.2|2234.9|14
1614779730000|2021-03-03 13:55:30|2235.2|2234.9|2234.7|2234.4|2235.2|2234.9|2234.5|2234.2|17
1614779740000|2021-03-03 13:55:40|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|16
1614779750000|2021-03-03 13:55:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|9
1614779760000|2021-03-03 13:56:00|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|73
1614779770000|2021-03-03 13:56:10|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2234.6|2234.3|28
1614779780000|2021-03-03 13:56:20|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.3|2234|20
1614779790000|2021-03-03 13:56:30|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|5
1614779800000|2021-03-03 13:56:40|2234.3|2234|2235.6|2235.3|2235.6|2235.3|2234.3|2234|24
1614779810000|2021-03-03 13:56:50|2235.5|2235.2|2235.7|2235.4|2236.2|2235.9|2235.3|2235|35
1614779820000|2021-03-03 13:57:00|2235.5|2235.2|2235|2234.7|2235.5|2235.2|2235|2234.7|4
1614779830000|2021-03-03 13:57:10|2235.1|2234.8|2234.2|2233.9|2235.1|2234.8|2234.2|2233.9|20
1614779840000|2021-03-03 13:57:20|2234.3|2234|2235|2234.7|2235|2234.7|2234.3|2234|34
1614779850000|2021-03-03 13:57:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614779860000|2021-03-03 13:57:40|2235.5|2235.2|2236.3|2236|2236.3|2236|2235.5|2235.2|17
1614779870000|2021-03-03 13:57:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1614779880000|2021-03-03 13:58:00|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|7
1614779890000|2021-03-03 13:58:10|2236.6|2236.3|2236.5|2236.2|2237|2236.7|2236.5|2236.2|13
1614779900000|2021-03-03 13:58:20|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|28
1614779910000|2021-03-03 13:58:30|2236.7|2236.4|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|13
1614779920000|2021-03-03 13:58:40|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|6
1614779930000|2021-03-03 13:58:50|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.8|2236.5|22
1614779940000|2021-03-03 13:59:00|2237.3|2237|2236.6|2236.3|2237.3|2237|2236.3|2236|19
1614779950000|2021-03-03 13:59:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1614779960000|2021-03-03 13:59:20|2236.3|2236|2235.9|2235.6|2236.5|2236.2|2235.5|2235.2|22
1614779970000|2021-03-03 13:59:30|2235.8|2235.5|2235.6|2235.3|2236|2235.7|2235.5|2235.2|9
1614779980000|2021-03-03 13:59:40|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2234.9|2234.6|12
1614779990000|2021-03-03 13:59:50|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.7|2234.4|12
1614780000000|2021-03-03 14:00:00|2234.9|2234.6|2234.3|2234|2234.9|2234.6|2234.3|2234|9
1614780010000|2021-03-03 14:00:10|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2232.9|2232.6|30
1614780020000|2021-03-03 14:00:20|2233.9|2233.6|2234.9|2234.6|2235|2234.7|2233.8|2233.5|14
1614780030000|2021-03-03 14:00:30|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2234.9|2234.6|17
1614780040000|2021-03-03 14:00:40|2235.7|2235.4|2236.9|2236.6|2236.9|2236.6|2235.7|2235.4|26
1614780050000|2021-03-03 14:00:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1614780060000|2021-03-03 14:01:00|2236.7|2236.4|2238.2|2237.9|2238.3|2238|2236.7|2236.4|38
1614780070000|2021-03-03 14:01:10|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.8|2237.5|13
1614780080000|2021-03-03 14:01:20|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2237.9|2237.6|7
1614780090000|2021-03-03 14:01:30|2238|2237.7|2238.8|2238.5|2239.5|2239.2|2237.8|2237.5|93
1614780100000|2021-03-03 14:01:40|2239|2238.7|2239.4|2239.1|2239.6|2239.3|2238.7|2238.4|26
1614780110000|2021-03-03 14:01:50|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.4|2238.1|7
1614780120000|2021-03-03 14:02:00|2238.6|2238.3|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|6
1614780130000|2021-03-03 14:02:10|2238.8|2238.5|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|17
1614780140000|2021-03-03 14:02:20|2239.1|2238.8|2238.5|2238.2|2239.1|2238.8|2238.5|2238.2|8
1614780150000|2021-03-03 14:02:30|2238.6|2238.3|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|12
1614780160000|2021-03-03 14:02:40|2238.7|2238.4|2238.2|2237.9|2238.7|2238.4|2238|2237.7|75
1614780170000|2021-03-03 14:02:50|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|9
1614780180000|2021-03-03 14:03:00|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|16
1614780190000|2021-03-03 14:03:10|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|6
1614780200000|2021-03-03 14:03:20|2238.9|2238.6|2238.5|2238.2|2239|2238.7|2238.5|2238.2|18
1614780210000|2021-03-03 14:03:30|2238.7|2238.4|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|10
1614780220000|2021-03-03 14:03:40|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|13
1614780240000|2021-03-03 14:04:00|2239.2|2238.9|2238.4|2238.1|2239.3|2239|2238.4|2238.1|17
1614780250000|2021-03-03 14:04:10|2238.2|2237.9|2238.7|2238.4|2238.7|2238.4|2238.2|2237.9|10
1614780260000|2021-03-03 14:04:20|2238.2|2237.9|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|25
1614780270000|2021-03-03 14:04:30|2238.2|2237.9|2238|2237.7|2238.3|2238|2237.9|2237.6|14
1614780290000|2021-03-03 14:04:50|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|4
1614780300000|2021-03-03 14:05:00|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.8|2237.5|20
1614780310000|2021-03-03 14:05:10|2237.9|2237.6|2238.6|2238.3|2238.6|2238.3|2237.9|2237.6|11
1614780320000|2021-03-03 14:05:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1614780330000|2021-03-03 14:05:30|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|12
1614780340000|2021-03-03 14:05:40|2238.5|2238.2|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|17
1614780350000|2021-03-03 14:05:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1614780360000|2021-03-03 14:06:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|7
1614780370000|2021-03-03 14:06:10|2238.7|2238.4|2239.2|2238.9|2239.2|2238.9|2238.7|2238.4|7
1614780380000|2021-03-03 14:06:20|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|4
1614780390000|2021-03-03 14:06:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1614780400000|2021-03-03 14:06:40|2238.7|2238.4|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|11
1614780410000|2021-03-03 14:06:50|2238|2237.7|2238.8|2238.5|2238.8|2238.5|2237.8|2237.5|33
1614780420000|2021-03-03 14:07:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|6
1614780430000|2021-03-03 14:07:10|2238.6|2238.3|2238.8|2238.5|2239.1|2238.8|2238.5|2238.2|25
1614780440000|2021-03-03 14:07:20|2238.7|2238.4|2238|2237.7|2238.7|2238.4|2238|2237.7|9
1614780450000|2021-03-03 14:07:30|2238.2|2237.9|2237.8|2237.5|2238.4|2238.1|2237.8|2237.5|17
1614780460000|2021-03-03 14:07:40|2237.7|2237.4|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|13
1614780470000|2021-03-03 14:07:50|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.2|2236.9|17
1614780480000|2021-03-03 14:08:00|2238|2237.7|2238|2237.7|2238|2237.7|2237.8|2237.5|16
1614780490000|2021-03-03 14:08:10|2237.5|2237.2|2237|2236.7|2237.5|2237.2|2237|2236.7|7
1614780500000|2021-03-03 14:08:20|2237.2|2236.9|2236.5|2236.2|2237.2|2236.9|2236.1|2235.8|52
1614780510000|2021-03-03 14:08:30|2236.7|2236.4|2237|2236.7|2237.5|2237.2|2236.7|2236.4|31
1614780520000|2021-03-03 14:08:40|2237.1|2236.8|2236.5|2236.2|2237.3|2237|2236.5|2236.2|21
1614780530000|2021-03-03 14:08:50|2236.7|2236.4|2237.6|2237.3|2237.6|2237.3|2236.7|2236.4|15
1614780540000|2021-03-03 14:09:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1614780550000|2021-03-03 14:09:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237|2236.7|14
1614780560000|2021-03-03 14:09:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|13
1614780570000|2021-03-03 14:09:30|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|13
1614780580000|2021-03-03 14:09:40|2237.6|2237.3|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|12
1614780590000|2021-03-03 14:09:50|2237.6|2237.3|2237.9|2237.6|2238.1|2237.8|2237.6|2237.3|20
1614780600000|2021-03-03 14:10:00|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|11
1614780610000|2021-03-03 14:10:10|2237.8|2237.5|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|22
1614780620000|2021-03-03 14:10:20|2238.6|2238.3|2238.9|2238.6|2239.2|2238.9|2238.6|2238.3|16
1614780630000|2021-03-03 14:10:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|13
1614780640000|2021-03-03 14:10:40|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|6
1614780650000|2021-03-03 14:10:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1614780660000|2021-03-03 14:11:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|13
1614780670000|2021-03-03 14:11:10|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|6
1614780680000|2021-03-03 14:11:20|2237.9|2237.6|2238.1|2237.8|2238.2|2237.9|2237.6|2237.3|15
1614780690000|2021-03-03 14:11:30|2238.3|2238|2238|2237.7|2238.5|2238.2|2237.9|2237.6|8
1614780700000|2021-03-03 14:11:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1614780710000|2021-03-03 14:11:50|2237.9|2237.6|2236.8|2236.5|2237.9|2237.6|2236.8|2236.5|25
1614780720000|2021-03-03 14:12:00|2236.9|2236.6|2236.1|2235.8|2237.1|2236.8|2236.1|2235.8|27
1614780730000|2021-03-03 14:12:10|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|3
1614780740000|2021-03-03 14:12:20|2236.5|2236.2|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|18
1614780750000|2021-03-03 14:12:30|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|6
1614780760000|2021-03-03 14:12:40|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.8|2236.5|12
1614780770000|2021-03-03 14:12:50|2236.3|2236|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|7
1614780780000|2021-03-03 14:13:00|2236.4|2236.1|2235.8|2235.5|2236.7|2236.4|2235.8|2235.5|28
1614780790000|2021-03-03 14:13:10|2235.4|2235.1|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|18
1614780800000|2021-03-03 14:13:20|2235.6|2235.3|2236.2|2235.9|2236.2|2235.9|2235.6|2235.3|4
1614780810000|2021-03-03 14:13:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236|2235.7|9
1614780820000|2021-03-03 14:13:40|2235.9|2235.6|2235.2|2234.9|2235.9|2235.6|2235.2|2234.9|10
1614780830000|2021-03-03 14:13:50|2235|2234.7|2235.2|2234.9|2235.4|2235.1|2235|2234.7|7
1614780840000|2021-03-03 14:14:00|2235.1|2234.8|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|18
1614780850000|2021-03-03 14:14:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.3|2235|12
1614780860000|2021-03-03 14:14:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|5
1614780870000|2021-03-03 14:14:30|2235.7|2235.4|2235.7|2235.4|2236.3|2236|2235.7|2235.4|14
1614780880000|2021-03-03 14:14:40|2235.6|2235.3|2234.6|2234.3|2235.6|2235.3|2234.6|2234.3|29
1614780890000|2021-03-03 14:14:50|2234.8|2234.5|2235.3|2235|2235.6|2235.3|2234.8|2234.5|18
1614780900000|2021-03-03 14:15:00|2235|2234.7|2235.2|2234.9|2235.5|2235.2|2234.8|2234.5|22
1614780910000|2021-03-03 14:15:10|2235.3|2235|2235.8|2235.5|2235.9|2235.6|2235.3|2235|21
1614780920000|2021-03-03 14:15:20|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2235|2234.7|8
1614780930000|2021-03-03 14:15:30|2234.9|2234.6|2234.1|2233.8|2235|2234.7|2233.6|2233.3|35
1614780940000|2021-03-03 14:15:40|2234|2233.7|2233.8|2233.5|2234.2|2233.9|2233.6|2233.3|42
1614780950000|2021-03-03 14:15:50|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.4|2233.1|23
1614780960000|2021-03-03 14:16:00|2234.4|2234.1|2234.6|2234.3|2234.8|2234.5|2233.9|2233.6|17
1614780970000|2021-03-03 14:16:10|2234.8|2234.5|2234.3|2234|2234.8|2234.5|2234.3|2234|26
1614780980000|2021-03-03 14:16:20|2234.7|2234.4|2234.1|2233.8|2234.8|2234.5|2234.1|2233.8|24
1614780990000|2021-03-03 14:16:30|2234.5|2234.2|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|17
1614781000000|2021-03-03 14:16:40|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|19
1614781010000|2021-03-03 14:16:50|2233|2232.7|2232.5|2232.2|2233.3|2233|2232.4|2232.1|20
1614781020000|2021-03-03 14:17:00|2232.9|2232.6|2233.2|2232.9|2233.4|2233.1|2232.6|2232.3|12
1614781030000|2021-03-03 14:17:10|2233.7|2233.4|2233|2232.7|2233.7|2233.4|2233|2232.7|17
1614781040000|2021-03-03 14:17:20|2233.2|2232.9|2234.6|2234.3|2234.6|2234.3|2233.2|2232.9|30
1614781050000|2021-03-03 14:17:30|2234.5|2234.2|2234.8|2234.5|2234.9|2234.6|2234.5|2234.2|37
1614781060000|2021-03-03 14:17:40|2234.5|2234.2|2235.3|2235|2235.3|2235|2234.5|2234.2|13
1614781070000|2021-03-03 14:17:50|2234.9|2234.6|2235.5|2235.2|2235.5|2235.2|2234.9|2234.6|10
1614781080000|2021-03-03 14:18:00|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|20
1614781090000|2021-03-03 14:18:10|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|10
1614781100000|2021-03-03 14:18:20|2236.3|2236|2236.9|2236.6|2236.9|2236.6|2236.3|2236|22
1614781110000|2021-03-03 14:18:30|2237|2236.7|2237.6|2237.3|2237.9|2237.6|2237|2236.7|32
1614781120000|2021-03-03 14:18:40|2237.7|2237.4|2238.6|2238.3|2239.2|2238.9|2237.6|2237.3|82
1614781130000|2021-03-03 14:18:50|2238.7|2238.4|2237.8|2237.5|2239.1|2238.8|2237.8|2237.5|38
1614781140000|2021-03-03 14:19:00|2237.6|2237.3|2236.3|2236|2237.6|2237.3|2236.1|2235.8|30
1614781150000|2021-03-03 14:19:10|2236.1|2235.8|2236.9|2236.6|2237.3|2237|2236.1|2235.8|16
1614781160000|2021-03-03 14:19:20|2236.7|2236.4|2236.1|2235.8|2236.7|2236.4|2236.1|2235.8|17
1614781170000|2021-03-03 14:19:30|2236.2|2235.9|2235.7|2235.4|2236.3|2236|2235.5|2235.2|17
1614781180000|2021-03-03 14:19:40|2235.5|2235.2|2235.5|2235.2|2236|2235.7|2235.3|2235|16
1614781190000|2021-03-03 14:19:50|2235.4|2235.1|2236.1|2235.8|2236.1|2235.8|2235.3|2235|21
1614781200000|2021-03-03 14:20:00|2235.9|2235.6|2235.9|2235.6|2236.2|2235.9|2235.2|2234.9|37
1614781210000|2021-03-03 14:20:10|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2234.9|2234.6|19
1614781220000|2021-03-03 14:20:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|15
1614781230000|2021-03-03 14:20:30|2235.5|2235.2|2234.3|2234|2235.5|2235.2|2234.3|2234|22
1614781240000|2021-03-03 14:20:40|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.3|2234|9
1614781250000|2021-03-03 14:20:50|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.2|2232.9|27
1614781260000|2021-03-03 14:21:00|2234.4|2234.1|2233.7|2233.4|2234.5|2234.2|2233.6|2233.3|20
1614781270000|2021-03-03 14:21:10|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.6|2233.3|35
1614781280000|2021-03-03 14:21:20|2233.8|2233.5|2233.6|2233.3|2234.3|2234|2233.6|2233.3|53
1614781290000|2021-03-03 14:21:30|2233.9|2233.6|2233.8|2233.5|2234.3|2234|2233.3|2233|29
1614781300000|2021-03-03 14:21:40|2233.5|2233.2|2234|2233.7|2234.3|2234|2233.5|2233.2|38
1614781310000|2021-03-03 14:21:50|2234.2|2233.9|2235.2|2234.9|2235.2|2234.9|2234.1|2233.8|32
1614781320000|2021-03-03 14:22:00|2235.3|2235|2235.6|2235.3|2235.8|2235.5|2235|2234.7|19
1614781330000|2021-03-03 14:22:10|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|6
1614781340000|2021-03-03 14:22:20|2235.9|2235.6|2236.5|2236.2|2236.9|2236.6|2235.9|2235.6|15
1614781350000|2021-03-03 14:22:30|2237|2236.7|2236.5|2236.2|2237|2236.7|2236.5|2236.2|7
1614781360000|2021-03-03 14:22:40|2236.9|2236.6|2236.7|2236.4|2237.1|2236.8|2236.5|2236.2|7
1614781370000|2021-03-03 14:22:50|2236.6|2236.3|2237|2236.7|2237.2|2236.9|2236.6|2236.3|7
1614781380000|2021-03-03 14:23:00|2237.4|2237.1|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|27
1614781390000|2021-03-03 14:23:10|2237.7|2237.4|2236.8|2236.5|2237.7|2237.4|2236.8|2236.5|17
1614781400000|2021-03-03 14:23:20|2237|2236.7|2237.3|2237|2237.3|2237|2236.9|2236.6|9
1614781410000|2021-03-03 14:23:30|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|5
1614781420000|2021-03-03 14:23:40|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|21
1614781430000|2021-03-03 14:23:50|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|13
1614781440000|2021-03-03 14:24:00|2237.8|2237.5|2237.6|2237.3|2238|2237.7|2237.6|2237.3|14
1614781450000|2021-03-03 14:24:10|2237.4|2237.1|2238|2237.7|2238|2237.7|2237.4|2237.1|14
1614781460000|2021-03-03 14:24:20|2237.5|2237.2|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|18
1614781470000|2021-03-03 14:24:30|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|17
1614781480000|2021-03-03 14:24:40|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|7
1614781490000|2021-03-03 14:24:50|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|12
1614781500000|2021-03-03 14:25:00|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|20
1614781510000|2021-03-03 14:25:10|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.6|2237.3|38
1614781520000|2021-03-03 14:25:20|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2237.8|2237.5|26
1614781530000|2021-03-03 14:25:30|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238|2237.7|10
1614781540000|2021-03-03 14:25:40|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.9|2237.6|6
1614781550000|2021-03-03 14:25:50|2238.2|2237.9|2238.6|2238.3|2238.9|2238.6|2238.2|2237.9|26
1614781560000|2021-03-03 14:26:00|2238.8|2238.5|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|74
1614781570000|2021-03-03 14:26:10|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|22
1614781580000|2021-03-03 14:26:20|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|8
1614781590000|2021-03-03 14:26:30|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.2|2238.9|45
1614781600000|2021-03-03 14:26:40|2239.4|2239.1|2239|2238.7|2239.5|2239.2|2238.8|2238.5|33
1614781610000|2021-03-03 14:26:50|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.6|2238.3|10
1614781620000|2021-03-03 14:27:00|2238.5|2238.2|2239.8|2239.5|2239.9|2239.6|2238.4|2238.1|134
1614781630000|2021-03-03 14:27:10|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|55
1614781640000|2021-03-03 14:27:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.3|2239|9
1614781650000|2021-03-03 14:27:30|2239.6|2239.3|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|11
1614781660000|2021-03-03 14:27:40|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|12
1614781670000|2021-03-03 14:27:50|2240.1|2239.8|2241.9|2241.6|2242.1|2241.8|2239.9|2239.6|330
1614781680000|2021-03-03 14:28:00|2242|2241.7|2241.7|2241.4|2243.3|2243|2241.7|2241.4|231
1614781690000|2021-03-03 14:28:10|2241.5|2241.2|2241.1|2240.8|2241.8|2241.5|2240.8|2240.5|80
1614781700000|2021-03-03 14:28:20|2240.9|2240.6|2241.8|2241.5|2242|2241.7|2240.7|2240.4|92
1614781710000|2021-03-03 14:28:30|2241.6|2241.3|2241.1|2240.8|2242.1|2241.8|2240.8|2240.5|37
1614781720000|2021-03-03 14:28:40|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2240.8|2240.5|17
1614781730000|2021-03-03 14:28:50|2241.2|2240.9|2240.5|2240.2|2241.2|2240.9|2240.4|2240.1|55
1614781740000|2021-03-03 14:29:00|2240.4|2240.1|2239.7|2239.4|2240.4|2240.1|2239.6|2239.3|69
1614781750000|2021-03-03 14:29:10|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.1|2238.8|27
1614781760000|2021-03-03 14:29:20|2239.2|2238.9|2239.6|2239.3|2239.6|2239.3|2239|2238.7|23
1614781770000|2021-03-03 14:29:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.3|2239|9
1614781780000|2021-03-03 14:29:40|2239.2|2238.9|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|17
1614781790000|2021-03-03 14:29:50|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2238.8|2238.5|66
1614781800000|2021-03-03 14:30:00|2240.8|2240.5|2240.5|2240.2|2242.1|2241.8|2240.1|2239.8|484
1614781810000|2021-03-03 14:30:10|2240.1|2239.8|2242|2241.7|2242|2241.7|2239.7|2239.4|320
1614781820000|2021-03-03 14:30:20|2241.8|2241.5|2240.3|2240|2242.2|2241.9|2240.3|2240|195
1614781830000|2021-03-03 14:30:30|2240|2239.7|2241.3|2241|2241.5|2241.2|2239.7|2239.4|111
1614781840000|2021-03-03 14:30:40|2241.2|2240.9|2242|2241.7|2242.9|2242.6|2241.2|2240.9|147
1614781850000|2021-03-03 14:30:50|2241.9|2241.6|2242.7|2242.4|2243|2242.7|2241|2240.7|161
1614781860000|2021-03-03 14:31:00|2243.4|2243.1|2239.9|2239.6|2243.4|2243.1|2239.6|2239.3|485
1614781870000|2021-03-03 14:31:10|2240|2239.7|2240.8|2240.5|2241.1|2240.8|2239.6|2239.3|172
1614781880000|2021-03-03 14:31:20|2241.3|2241|2241.3|2241|2241.6|2241.3|2240.7|2240.4|181
1614781890000|2021-03-03 14:31:30|2241.2|2240.9|2242.9|2242.6|2243|2242.7|2241|2240.7|124
1614781900000|2021-03-03 14:31:40|2243.4|2243.1|2245.5|2245.2|2245.9|2245.6|2243.4|2243.1|195
1614781910000|2021-03-03 14:31:50|2245.3|2245|2246.7|2246.4|2246.7|2246.4|2245.1|2244.8|199
1614781920000|2021-03-03 14:32:00|2247.1|2246.8|2247|2246.7|2248.7|2248.4|2246.2|2245.9|333
1614781930000|2021-03-03 14:32:10|2247.1|2246.8|2248.7|2248.4|2248.7|2248.4|2247.1|2246.8|176
1614781940000|2021-03-03 14:32:20|2248.4|2248.1|2250.2|2249.9|2250.9|2250.6|2248.4|2248.1|274
1614781950000|2021-03-03 14:32:30|2249.9|2249.6|2250.7|2250.4|2251|2250.7|2249.5|2249.2|176
1614781960000|2021-03-03 14:32:40|2251.2|2250.9|2254.2|2253.9|2254.2|2253.9|2251.2|2250.9|223
1614781970000|2021-03-03 14:32:50|2254.3|2254|2255|2254.7|2255.4|2255.1|2253.9|2253.6|343
1614781980000|2021-03-03 14:33:00|2255.1|2254.8|2253.3|2253|2255.7|2255.4|2253|2252.7|372
1614781990000|2021-03-03 14:33:10|2253.5|2253.2|2254.2|2253.9|2254.2|2253.9|2253|2252.7|194
1614782000000|2021-03-03 14:33:20|2252.9|2252.6|2249.7|2249.4|2253|2252.7|2249.7|2249.4|150
1614782010000|2021-03-03 14:33:30|2250.4|2250.1|2251.7|2251.4|2251.7|2251.4|2249.9|2249.6|168
1614782020000|2021-03-03 14:33:40|2251.9|2251.6|2250.6|2250.3|2252|2251.7|2250.3|2250|139
1614782030000|2021-03-03 14:33:50|2250.5|2250.2|2250.5|2250.2|2251.6|2251.3|2250.2|2249.9|117
1614782040000|2021-03-03 14:34:00|2251|2250.7|2251.1|2250.8|2252|2251.7|2250.7|2250.4|147
1614782050000|2021-03-03 14:34:10|2251.5|2251.2|2250.4|2250.1|2252|2251.7|2250.1|2249.8|103
1614782060000|2021-03-03 14:34:20|2251|2250.7|2251.2|2250.9|2251.4|2251.1|2250.3|2250|107
1614782070000|2021-03-03 14:34:30|2251|2250.7|2249.8|2249.5|2251.2|2250.9|2249.8|2249.5|128
1614782080000|2021-03-03 14:34:40|2249.7|2249.4|2247.7|2247.4|2250|2249.7|2247.4|2247.1|297
1614782090000|2021-03-03 14:34:50|2248.1|2247.8|2247.8|2247.5|2249.3|2249|2247.5|2247.2|159
1614782100000|2021-03-03 14:35:00|2249|2248.7|2246.8|2246.5|2249.3|2249|2246.8|2246.5|344
1614782110000|2021-03-03 14:35:10|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2245.3|2245|217
1614782120000|2021-03-03 14:35:20|2246.6|2246.3|2245.8|2245.5|2246.6|2246.3|2244.4|2244.1|227
1614782130000|2021-03-03 14:35:30|2246.1|2245.8|2247|2246.7|2248.1|2247.8|2246|2245.7|252
1614782140000|2021-03-03 14:35:40|2247.2|2246.9|2249.3|2249|2249.4|2249.1|2247.2|2246.9|173
1614782150000|2021-03-03 14:35:50|2249.2|2248.9|2250.9|2250.6|2252.2|2251.9|2249.2|2248.9|206
1614782160000|2021-03-03 14:36:00|2250.3|2250|2249.2|2248.9|2250.7|2250.4|2248.2|2247.9|173
1614782170000|2021-03-03 14:36:10|2249.4|2249.1|2248.3|2248|2250.1|2249.8|2247.9|2247.6|115
1614782180000|2021-03-03 14:36:20|2248|2247.7|2247.3|2247|2248|2247.7|2246.7|2246.4|143
1614782190000|2021-03-03 14:36:30|2247.6|2247.3|2246.7|2246.4|2247.6|2247.3|2245.8|2245.5|143
1614782200000|2021-03-03 14:36:40|2246.6|2246.3|2244.9|2244.6|2247.4|2247.1|2244.5|2244.2|141
1614782210000|2021-03-03 14:36:50|2245.3|2245|2243.5|2243.2|2245.3|2245|2243.3|2243|139
1614782220000|2021-03-03 14:37:00|2244.2|2243.9|2245.7|2245.4|2245.7|2245.4|2243.5|2243.2|152
1614782230000|2021-03-03 14:37:10|2245.6|2245.3|2245|2244.7|2246.1|2245.8|2245|2244.7|80
1614782240000|2021-03-03 14:37:20|2245.4|2245.1|2243.8|2243.5|2245.4|2245.1|2242.7|2242.4|91
1614782250000|2021-03-03 14:37:30|2244.3|2244|2242.3|2242|2244.3|2244|2241.6|2241.3|125
1614782260000|2021-03-03 14:37:40|2242|2241.7|2240.6|2240.3|2242.3|2242|2240.1|2239.8|190
1614782270000|2021-03-03 14:37:50|2241.1|2240.8|2240.3|2240|2241.2|2240.9|2238.5|2238.2|145
1614782280000|2021-03-03 14:38:00|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2238.1|2237.8|226
1614782290000|2021-03-03 14:38:10|2240.1|2239.8|2238.2|2237.9|2240.2|2239.9|2238.2|2237.9|99
1614782300000|2021-03-03 14:38:20|2238.5|2238.2|2238.1|2237.8|2239.4|2239.1|2238.1|2237.8|114
1614782310000|2021-03-03 14:38:30|2238.2|2237.9|2237.3|2237|2238.7|2238.4|2237.3|2237|137
1614782320000|2021-03-03 14:38:40|2236.9|2236.6|2235.5|2235.2|2236.9|2236.6|2234.9|2234.6|238
1614782330000|2021-03-03 14:38:50|2236|2235.7|2237.5|2237.2|2238|2237.7|2235.8|2235.5|120
1614782340000|2021-03-03 14:39:00|2237.2|2236.9|2238.1|2237.8|2239.1|2238.8|2236.1|2235.8|179
1614782350000|2021-03-03 14:39:10|2238.3|2238|2238.1|2237.8|2239|2238.7|2238|2237.7|164
1614782360000|2021-03-03 14:39:20|2237.8|2237.5|2237.5|2237.2|2237.9|2237.6|2235.6|2235.3|93
1614782370000|2021-03-03 14:39:30|2238.3|2238|2239.1|2238.8|2239.4|2239.1|2238.3|2238|102
1614782380000|2021-03-03 14:39:40|2239.2|2238.9|2239.3|2239|2240.2|2239.9|2239.1|2238.8|211
1614782390000|2021-03-03 14:39:50|2239.6|2239.3|2240.4|2240.1|2240.4|2240.1|2239.1|2238.8|159
1614782400000|2021-03-03 14:40:00|2240.1|2239.8|2238.4|2238.1|2240.3|2240|2237.3|2237|177
1614782410000|2021-03-03 14:40:10|2238|2237.7|2238.5|2238.2|2239.4|2239.1|2237.1|2236.8|111
1614782420000|2021-03-03 14:40:20|2237.9|2237.6|2238.1|2237.8|2238.7|2238.4|2237.6|2237.3|110
1614782430000|2021-03-03 14:40:30|2238.2|2237.9|2239.5|2239.2|2239.5|2239.2|2237.2|2236.9|182
1614782440000|2021-03-03 14:40:40|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2237.9|2237.6|260
1614782450000|2021-03-03 14:40:50|2239.2|2238.9|2238.7|2238.4|2241.2|2240.9|2238.1|2237.8|300
1614782460000|2021-03-03 14:41:00|2238.6|2238.3|2239.6|2239.3|2239.6|2239.3|2237.5|2237.2|137
1614782470000|2021-03-03 14:41:10|2239.8|2239.5|2240.6|2240.3|2241|2240.7|2239.1|2238.8|72
1614782480000|2021-03-03 14:41:20|2240.7|2240.4|2239.7|2239.4|2241.1|2240.8|2239.3|2239|98
1614782490000|2021-03-03 14:41:30|2239.8|2239.5|2238.7|2238.4|2240|2239.7|2238.2|2237.9|138
1614782500000|2021-03-03 14:41:40|2238.8|2238.5|2238.1|2237.8|2239.1|2238.8|2237.6|2237.3|88
1614782510000|2021-03-03 14:41:50|2238.3|2238|2240.4|2240.1|2241.2|2240.9|2238.1|2237.8|144
1614782520000|2021-03-03 14:42:00|2240|2239.7|2239.8|2239.5|2240.8|2240.5|2238.9|2238.6|86
1614782530000|2021-03-03 14:42:10|2239.6|2239.3|2240.3|2240|2241.2|2240.9|2239.6|2239.3|87
1614782540000|2021-03-03 14:42:20|2240.6|2240.3|2240.4|2240.1|2242|2241.7|2239.8|2239.5|103
1614782550000|2021-03-03 14:42:30|2240.1|2239.8|2239|2238.7|2240.4|2240.1|2238.5|2238.2|69
1614782560000|2021-03-03 14:42:40|2238.7|2238.4|2239.4|2239.1|2239.6|2239.3|2238.7|2238.4|35
1614782570000|2021-03-03 14:42:50|2239.6|2239.3|2237.6|2237.3|2239.6|2239.3|2237.6|2237.3|82
1614782580000|2021-03-03 14:43:00|2238.3|2238|2236.9|2236.6|2238.3|2238|2236.1|2235.8|111
1614782590000|2021-03-03 14:43:10|2236.5|2236.2|2235.4|2235.1|2236.5|2236.2|2234.6|2234.3|158
1614782600000|2021-03-03 14:43:20|2235.5|2235.2|2235.3|2235|2235.9|2235.6|2234.7|2234.4|82
1614782610000|2021-03-03 14:43:30|2235.2|2234.9|2234.7|2234.4|2235.4|2235.1|2234.7|2234.4|35
1614782620000|2021-03-03 14:43:40|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.4|2234.1|63
1614782630000|2021-03-03 14:43:50|2234.6|2234.3|2233.8|2233.5|2234.6|2234.3|2233|2232.7|176
1614782640000|2021-03-03 14:44:00|2233.9|2233.6|2233.2|2232.9|2233.9|2233.6|2232.6|2232.3|115
1614782650000|2021-03-03 14:44:10|2232.9|2232.6|2233.3|2233|2233.4|2233.1|2232.4|2232.1|98
1614782660000|2021-03-03 14:44:20|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.2|2232.9|47
1614782670000|2021-03-03 14:44:30|2234|2233.7|2234.3|2234|2235.1|2234.8|2234|2233.7|61
1614782680000|2021-03-03 14:44:40|2234.2|2233.9|2234|2233.7|2234.4|2234.1|2233.6|2233.3|42
1614782690000|2021-03-03 14:44:50|2234.2|2233.9|2235.5|2235.2|2235.7|2235.4|2234.1|2233.8|50
1614782700000|2021-03-03 14:45:00|2235|2234.7|2234.2|2233.9|2235.4|2235.1|2233.8|2233.5|146
1614782710000|2021-03-03 14:45:10|2234.3|2234|2232.8|2232.5|2234.5|2234.2|2232.8|2232.5|164
1614782720000|2021-03-03 14:45:20|2232.9|2232.6|2232.9|2232.6|2233.4|2233.1|2231.5|2231.2|136
1614782730000|2021-03-03 14:45:30|2232.6|2232.3|2231|2230.7|2232.7|2232.4|2230.7|2230.4|149
1614782740000|2021-03-03 14:45:40|2230.8|2230.5|2231.5|2231.2|2232.9|2232.6|2230.8|2230.5|188
1614782750000|2021-03-03 14:45:50|2232|2231.7|2231.3|2231|2232.2|2231.9|2230.9|2230.6|82
1614782760000|2021-03-03 14:46:00|2231.1|2230.8|2232.7|2232.4|2232.7|2232.4|2230.8|2230.5|138
1614782770000|2021-03-03 14:46:10|2232.1|2231.8|2231.6|2231.3|2232.7|2232.4|2231.3|2231|91
1614782780000|2021-03-03 14:46:20|2231.9|2231.6|2231.7|2231.4|2232.3|2232|2231.4|2231.1|160
1614782790000|2021-03-03 14:46:30|2232.2|2231.9|2232|2231.7|2232.3|2232|2231.2|2230.9|75
1614782800000|2021-03-03 14:46:40|2232.1|2231.8|2231.4|2231.1|2232.2|2231.9|2230.6|2230.3|132
1614782810000|2021-03-03 14:46:50|2231|2230.7|2230.3|2230|2231.1|2230.8|2229.6|2229.3|205
1614782820000|2021-03-03 14:47:00|2229.9|2229.6|2229|2228.7|2229.9|2229.6|2227.7|2227.4|453
1614782830000|2021-03-03 14:47:10|2229.5|2229.2|2229.8|2229.5|2230.3|2230|2229.5|2229.2|140
1614782840000|2021-03-03 14:47:20|2230|2229.7|2232.2|2231.9|2232.6|2232.3|2230|2229.7|106
1614782850000|2021-03-03 14:47:30|2232.5|2232.2|2231.5|2231.2|2232.6|2232.3|2231.4|2231.1|112
1614782860000|2021-03-03 14:47:40|2231.2|2230.9|2231.6|2231.3|2232.2|2231.9|2230.6|2230.3|136
1614782870000|2021-03-03 14:47:50|2231.5|2231.2|2231.6|2231.3|2231.8|2231.5|2230.6|2230.3|161
1614782880000|2021-03-03 14:48:00|2231.9|2231.6|2229.9|2229.6|2231.9|2231.6|2229.9|2229.6|218
1614782890000|2021-03-03 14:48:10|2229.6|2229.3|2229.2|2228.9|2230.2|2229.9|2229.1|2228.8|85
1614782900000|2021-03-03 14:48:20|2229.4|2229.1|2230.2|2229.9|2230.3|2230|2229|2228.7|104
1614782910000|2021-03-03 14:48:30|2230.1|2229.8|2231|2230.7|2231|2230.7|2229.5|2229.2|67
1614782920000|2021-03-03 14:48:40|2231.1|2230.8|2231.9|2231.6|2232.3|2232|2231.1|2230.8|74
1614782930000|2021-03-03 14:48:50|2232.4|2232.1|2235|2234.7|2235|2234.7|2232.4|2232.1|182
1614782940000|2021-03-03 14:49:00|2234.8|2234.5|2238.7|2238.4|2238.7|2238.4|2234.5|2234.2|181
1614782950000|2021-03-03 14:49:10|2238.5|2238.2|2240.2|2239.9|2240.3|2240|2238.3|2238|149
1614782960000|2021-03-03 14:49:20|2240|2239.7|2240.4|2240.1|2241.5|2241.2|2240|2239.7|158
1614782970000|2021-03-03 14:49:30|2240.5|2240.2|2238|2237.7|2240.5|2240.2|2238|2237.7|209
1614782980000|2021-03-03 14:49:40|2237.9|2237.6|2237.3|2237|2238.4|2238.1|2237.3|2237|77
1614782990000|2021-03-03 14:49:50|2238.4|2238.1|2240.1|2239.8|2240.5|2240.2|2237.9|2237.6|169
1614783000000|2021-03-03 14:50:00|2240.4|2240.1|2243.3|2243|2243.3|2243|2239.9|2239.6|383
1614783010000|2021-03-03 14:50:10|2243.2|2242.9|2244.6|2244.3|2244.6|2244.3|2242.3|2242|204
1614783020000|2021-03-03 14:50:20|2244.4|2244.1|2245.4|2245.1|2245.4|2245.1|2243.4|2243.1|123
1614783030000|2021-03-03 14:50:30|2245.2|2244.9|2245.6|2245.3|2246.2|2245.9|2244.9|2244.6|126
1614783040000|2021-03-03 14:50:40|2245.5|2245.2|2244.4|2244.1|2245.5|2245.2|2244|2243.7|116
1614783050000|2021-03-03 14:50:50|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.1|2242.8|98
1614783060000|2021-03-03 14:51:00|2243.9|2243.6|2240.8|2240.5|2244|2243.7|2240.8|2240.5|152
1614783070000|2021-03-03 14:51:10|2241|2240.7|2240.9|2240.6|2241.4|2241.1|2240.1|2239.8|172
1614783080000|2021-03-03 14:51:20|2240.8|2240.5|2242.6|2242.3|2242.6|2242.3|2240.8|2240.5|50
1614783090000|2021-03-03 14:51:30|2242.4|2242.1|2241.3|2241|2243.1|2242.8|2241.2|2240.9|70
1614783100000|2021-03-03 14:51:40|2241.4|2241.1|2241.4|2241.1|2241.9|2241.6|2240|2239.7|119
1614783110000|2021-03-03 14:51:50|2241.2|2240.9|2241|2240.7|2242.1|2241.8|2240.6|2240.3|121
1614783120000|2021-03-03 14:52:00|2241.1|2240.8|2242.9|2242.6|2242.9|2242.6|2240.7|2240.4|93
1614783130000|2021-03-03 14:52:10|2243|2242.7|2243.7|2243.4|2243.9|2243.6|2242.9|2242.6|175
1614783140000|2021-03-03 14:52:20|2243.4|2243.1|2244|2243.7|2244.4|2244.1|2243.4|2243.1|136
1614783150000|2021-03-03 14:52:30|2244.1|2243.8|2242.2|2241.9|2244.1|2243.8|2242.2|2241.9|216
1614783160000|2021-03-03 14:52:40|2242.4|2242.1|2243.4|2243.1|2243.9|2243.6|2242|2241.7|112
1614783170000|2021-03-03 14:52:50|2243.1|2242.8|2243.7|2243.4|2244|2243.7|2242.7|2242.4|89
1614783180000|2021-03-03 14:53:00|2243.6|2243.3|2243.7|2243.4|2244.6|2244.3|2243.5|2243.2|120
1614783190000|2021-03-03 14:53:10|2244|2243.7|2243.4|2243.1|2244.8|2244.5|2243.4|2243.1|69
1614783200000|2021-03-03 14:53:20|2243.7|2243.4|2243.2|2242.9|2244|2243.7|2243.2|2242.9|48
1614783210000|2021-03-03 14:53:30|2243.5|2243.2|2242.2|2241.9|2243.6|2243.3|2242.2|2241.9|39
1614783220000|2021-03-03 14:53:40|2242.1|2241.8|2242.8|2242.5|2243|2242.7|2241.5|2241.2|56
1614783230000|2021-03-03 14:53:50|2243.5|2243.2|2243.6|2243.3|2243.8|2243.5|2243.1|2242.8|68
1614783240000|2021-03-03 14:54:00|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.3|2242|50
1614783250000|2021-03-03 14:54:10|2242.6|2242.3|2242.7|2242.4|2243.2|2242.9|2242.2|2241.9|31
1614783260000|2021-03-03 14:54:20|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2242.9|2242.6|65
1614783270000|2021-03-03 14:54:30|2243.2|2242.9|2241.9|2241.6|2243.2|2242.9|2241.7|2241.4|28
1614783280000|2021-03-03 14:54:40|2242|2241.7|2242.1|2241.8|2242.6|2242.3|2241.8|2241.5|44
1614783290000|2021-03-03 14:54:50|2242|2241.7|2240.6|2240.3|2242.2|2241.9|2240.1|2239.8|71
1614783300000|2021-03-03 14:55:00|2240.9|2240.6|2241.2|2240.9|2241.5|2241.2|2240.4|2240.1|118
1614783310000|2021-03-03 14:55:10|2240.7|2240.4|2240.3|2240|2240.8|2240.5|2238.8|2238.5|142
1614783320000|2021-03-03 14:55:20|2240.2|2239.9|2239.4|2239.1|2240.2|2239.9|2239.4|2239.1|75
1614783330000|2021-03-03 14:55:30|2239.3|2239|2239|2238.7|2239.6|2239.3|2238.5|2238.2|56
1614783340000|2021-03-03 14:55:40|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238|2237.7|94
1614783350000|2021-03-03 14:55:50|2238.6|2238.3|2240.4|2240.1|2240.5|2240.2|2238.2|2237.9|112
1614783360000|2021-03-03 14:56:00|2240.2|2239.9|2239.6|2239.3|2240.6|2240.3|2239.6|2239.3|47
1614783370000|2021-03-03 14:56:10|2239.7|2239.4|2238.2|2237.9|2240|2239.7|2238|2237.7|80
1614783380000|2021-03-03 14:56:20|2238.4|2238.1|2237.9|2237.6|2239|2238.7|2237.6|2237.3|142
1614783390000|2021-03-03 14:56:30|2238|2237.7|2237.7|2237.4|2238.3|2238|2237.1|2236.8|52
1614783400000|2021-03-03 14:56:40|2237.5|2237.2|2238.7|2238.4|2238.7|2238.4|2237.4|2237.1|62
1614783410000|2021-03-03 14:56:50|2238.9|2238.6|2238.3|2238|2239.5|2239.2|2237.7|2237.4|85
1614783420000|2021-03-03 14:57:00|2237.9|2237.6|2237|2236.7|2237.9|2237.6|2236.4|2236.1|94
1614783430000|2021-03-03 14:57:10|2236.8|2236.5|2234.5|2234.2|2236.8|2236.5|2234|2233.7|235
1614783440000|2021-03-03 14:57:20|2234.6|2234.3|2234.9|2234.6|2236.4|2236.1|2234.5|2234.2|109
1614783450000|2021-03-03 14:57:30|2234.7|2234.4|2234.5|2234.2|2235.1|2234.8|2234.5|2234.2|71
1614783460000|2021-03-03 14:57:40|2234.3|2234|2235.1|2234.8|2235.1|2234.8|2233.8|2233.5|117
1614783470000|2021-03-03 14:57:50|2235.5|2235.2|2234.1|2233.8|2235.7|2235.4|2234|2233.7|69
1614783480000|2021-03-03 14:58:00|2233.9|2233.6|2234.4|2234.1|2234.8|2234.5|2233.4|2233.1|134
1614783490000|2021-03-03 14:58:10|2234.3|2234|2233.1|2232.8|2234.3|2234|2232.8|2232.5|109
1614783500000|2021-03-03 14:58:20|2233|2232.7|2232.2|2231.9|2233|2232.7|2232.2|2231.9|81
1614783510000|2021-03-03 14:58:30|2232.4|2232.1|2232.3|2232|2232.9|2232.6|2231.8|2231.5|98
1614783520000|2021-03-03 14:58:40|2232.2|2231.9|2231.3|2231|2232.2|2231.9|2231|2230.7|44
1614783530000|2021-03-03 14:58:50|2230.9|2230.6|2230.9|2230.6|2231.4|2231.1|2230.7|2230.4|43
1614783540000|2021-03-03 14:59:00|2230.7|2230.4|2229.7|2229.4|2230.7|2230.4|2229.5|2229.2|141
1614783550000|2021-03-03 14:59:10|2229.5|2229.2|2228.4|2228.1|2229.5|2229.2|2228.4|2228.1|115
1614783560000|2021-03-03 14:59:20|2228.3|2228|2228.4|2228.1|2229.3|2229|2228|2227.7|98
1614783570000|2021-03-03 14:59:30|2228.3|2228|2226.9|2226.6|2228.6|2228.3|2226.7|2226.4|144
1614783580000|2021-03-03 14:59:40|2227.1|2226.8|2227.9|2227.6|2228.4|2228.1|2227.1|2226.8|59
1614783590000|2021-03-03 14:59:50|2228|2227.7|2228.6|2228.3|2229.7|2229.4|2227.8|2227.5|77
1614783600000|2021-03-03 15:00:00|2227.7|2227.4|2229.3|2229|2229.3|2229|2227.3|2227|277
1614783610000|2021-03-03 15:00:10|2230|2229.7|2231.5|2231.2|2231.5|2231.2|2229.2|2228.9|196
1614783620000|2021-03-03 15:00:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2230|2229.7|89
1614783630000|2021-03-03 15:00:30|2231.6|2231.3|2231.8|2231.5|2232.4|2232.1|2230.9|2230.6|224
1614783640000|2021-03-03 15:00:40|2231.9|2231.6|2229.8|2229.5|2231.9|2231.6|2229.5|2229.2|588
1614783650000|2021-03-03 15:00:50|2229.9|2229.6|2228.2|2227.9|2230.4|2230.1|2228.2|2227.9|88
1614783660000|2021-03-03 15:01:00|2228.1|2227.8|2226.8|2226.5|2228.1|2227.8|2226.5|2226.2|175
1614783670000|2021-03-03 15:01:10|2226.9|2226.6|2226.8|2226.5|2227.2|2226.9|2226.4|2226.1|94
1614783680000|2021-03-03 15:01:20|2227.2|2226.9|2226.5|2226.2|2227.5|2227.2|2226.5|2226.2|72
1614783690000|2021-03-03 15:01:30|2226.4|2226.1|2225.6|2225.3|2226.4|2226.1|2225.6|2225.3|117
1614783700000|2021-03-03 15:01:40|2225.5|2225.2|2226.2|2225.9|2226.5|2226.2|2225.1|2224.8|136
1614783710000|2021-03-03 15:01:50|2226.6|2226.3|2226.1|2225.8|2227.4|2227.1|2225.6|2225.3|94
1614783720000|2021-03-03 15:02:00|2225.9|2225.6|2226.9|2226.6|2227|2226.7|2225.5|2225.2|66
1614783730000|2021-03-03 15:02:10|2227.3|2227|2229.8|2229.5|2229.8|2229.5|2226.3|2226|236
1614783740000|2021-03-03 15:02:20|2229.5|2229.2|2228.9|2228.6|2229.8|2229.5|2228.9|2228.6|82
1614783750000|2021-03-03 15:02:30|2228.8|2228.5|2229.9|2229.6|2230.2|2229.9|2228.4|2228.1|123
1614783760000|2021-03-03 15:02:40|2229.5|2229.2|2228.7|2228.4|2229.5|2229.2|2228.4|2228.1|71
1614783770000|2021-03-03 15:02:50|2228.8|2228.5|2228|2227.7|2228.9|2228.6|2227.6|2227.3|69
1614783780000|2021-03-03 15:03:00|2227.6|2227.3|2227.8|2227.5|2228.5|2228.2|2227.2|2226.9|119
1614783790000|2021-03-03 15:03:10|2227.9|2227.6|2227.8|2227.5|2229.1|2228.8|2227.7|2227.4|69
1614783800000|2021-03-03 15:03:20|2227.7|2227.4|2227.3|2227|2228|2227.7|2227.1|2226.8|65
1614783810000|2021-03-03 15:03:30|2227.5|2227.2|2228.4|2228.1|2228.5|2228.2|2226.8|2226.5|109
1614783820000|2021-03-03 15:03:40|2228.2|2227.9|2229.3|2229|2229.5|2229.2|2228.2|2227.9|108
1614783830000|2021-03-03 15:03:50|2229.4|2229.1|2232.6|2232.3|2232.7|2232.4|2229.3|2229|135
1614783840000|2021-03-03 15:04:00|2232.2|2231.9|2231.7|2231.4|2232.4|2232.1|2231.1|2230.8|124
1614783850000|2021-03-03 15:04:10|2231.4|2231.1|2230.7|2230.4|2231.6|2231.3|2230.4|2230.1|62
1614783860000|2021-03-03 15:04:20|2230.8|2230.5|2231.9|2231.6|2232|2231.7|2230.7|2230.4|44
1614783870000|2021-03-03 15:04:30|2231.8|2231.5|2229.9|2229.6|2231.8|2231.5|2229.5|2229.2|93
1614783880000|2021-03-03 15:04:40|2229.8|2229.5|2230.7|2230.4|2231.3|2231|2229.8|2229.5|52
1614783890000|2021-03-03 15:04:50|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2229.5|2229.2|38
1614783900000|2021-03-03 15:05:00|2229.8|2229.5|2229.8|2229.5|2230.3|2230|2229.4|2229.1|58
1614783910000|2021-03-03 15:05:10|2229.2|2228.9|2229.5|2229.2|2229.9|2229.6|2228.8|2228.5|71
1614783920000|2021-03-03 15:05:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2228.5|2228.2|80
1614783930000|2021-03-03 15:05:30|2229.3|2229|2230.3|2230|2231|2230.7|2229.3|2229|71
1614783940000|2021-03-03 15:05:40|2230.6|2230.3|2230.1|2229.8|2231|2230.7|2230.1|2229.8|55
1614783950000|2021-03-03 15:05:50|2230.2|2229.9|2229|2228.7|2230.3|2230|2228.7|2228.4|69
1614783960000|2021-03-03 15:06:00|2228.6|2228.3|2226.4|2226.1|2228.6|2228.3|2226.4|2226.1|159
1614783970000|2021-03-03 15:06:10|2226.5|2226.2|2226|2225.7|2226.7|2226.4|2226|2225.7|95
1614783980000|2021-03-03 15:06:20|2226.1|2225.8|2227.5|2227.2|2227.9|2227.6|2226|2225.7|95
1614783990000|2021-03-03 15:06:30|2227.6|2227.3|2227.7|2227.4|2228|2227.7|2227.1|2226.8|75
1614784000000|2021-03-03 15:06:40|2227.3|2227|2226.6|2226.3|2227.5|2227.2|2226.2|2225.9|70
1614784010000|2021-03-03 15:06:50|2226.5|2226.2|2227.3|2227|2227.3|2227|2226.5|2226.2|50
1614784020000|2021-03-03 15:07:00|2227.2|2226.9|2226.9|2226.6|2228|2227.7|2226.9|2226.6|48
1614784030000|2021-03-03 15:07:10|2226.6|2226.3|2227.5|2227.2|2227.5|2227.2|2226.6|2226.3|45
1614784040000|2021-03-03 15:07:20|2227.2|2226.9|2227.1|2226.8|2227.8|2227.5|2226.6|2226.3|36
1614784050000|2021-03-03 15:07:30|2226.9|2226.6|2226.1|2225.8|2226.9|2226.6|2226|2225.7|76
1614784060000|2021-03-03 15:07:40|2226.3|2226|2225.8|2225.5|2226.4|2226.1|2225.8|2225.5|77
1614784070000|2021-03-03 15:07:50|2226.1|2225.8|2225.1|2224.8|2226.1|2225.8|2224.8|2224.5|117
1614784080000|2021-03-03 15:08:00|2225.4|2225.1|2226.8|2226.5|2226.8|2226.5|2225.4|2225.1|100
1614784090000|2021-03-03 15:08:10|2226.7|2226.4|2227.3|2227|2227.4|2227.1|2226.1|2225.8|190
1614784100000|2021-03-03 15:08:20|2227.4|2227.1|2228.9|2228.6|2228.9|2228.6|2227.4|2227.1|84
1614784110000|2021-03-03 15:08:30|2229|2228.7|2229.1|2228.8|2229.9|2229.6|2228.2|2227.9|107
1614784120000|2021-03-03 15:08:40|2228.9|2228.6|2230|2229.7|2230|2229.7|2228.8|2228.5|76
1614784130000|2021-03-03 15:08:50|2230.5|2230.2|2229.6|2229.3|2230.5|2230.2|2228.8|2228.5|77
1614784140000|2021-03-03 15:09:00|2229.9|2229.6|2231.2|2230.9|2231.6|2231.3|2229.8|2229.5|99
1614784150000|2021-03-03 15:09:10|2231.5|2231.2|2232.5|2232.2|2232.6|2232.3|2231.4|2231.1|95
1614784160000|2021-03-03 15:09:20|2232.6|2232.3|2234.3|2234|2234.5|2234.2|2232.5|2232.2|115
1614784170000|2021-03-03 15:09:30|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.5|2233.2|66
1614784180000|2021-03-03 15:09:40|2233.7|2233.4|2231.3|2231|2233.7|2233.4|2231.3|2231|125
1614784190000|2021-03-03 15:09:50|2231|2230.7|2230.8|2230.5|2231.7|2231.4|2230.8|2230.5|73
1614784200000|2021-03-03 15:10:00|2230.7|2230.4|2228.8|2228.5|2230.9|2230.6|2228.3|2228|192
1614784210000|2021-03-03 15:10:10|2229.5|2229.2|2230.6|2230.3|2230.9|2230.6|2228.6|2228.3|177
1614784220000|2021-03-03 15:10:20|2230.9|2230.6|2231.3|2231|2231.3|2231|2230.2|2229.9|94
1614784230000|2021-03-03 15:10:30|2231.1|2230.8|2230.9|2230.6|2231.3|2231|2229.7|2229.4|87
1614784240000|2021-03-03 15:10:40|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.2|2229.9|116
1614784250000|2021-03-03 15:10:50|2230.9|2230.6|2229.3|2229|2230.9|2230.6|2228.7|2228.4|82
1614784260000|2021-03-03 15:11:00|2229|2228.7|2226.4|2226.1|2229|2228.7|2226.1|2225.8|152
1614784270000|2021-03-03 15:11:10|2226.5|2226.2|2226.1|2225.8|2226.9|2226.6|2225.6|2225.3|109
1614784280000|2021-03-03 15:11:20|2226|2225.7|2225|2224.7|2226|2225.7|2224.8|2224.5|87
1614784290000|2021-03-03 15:11:30|2225.2|2224.9|2224|2223.7|2225.2|2224.9|2224|2223.7|95
1614784300000|2021-03-03 15:11:40|2223.9|2223.6|2222.6|2222.3|2224|2223.7|2222.6|2222.3|176
1614784310000|2021-03-03 15:11:50|2222.4|2222.1|2223.1|2222.8|2223.2|2222.9|2222.3|2222|123
1614784320000|2021-03-03 15:12:00|2223.5|2223.2|2223.4|2223.1|2223.9|2223.6|2222.3|2222|135
1614784330000|2021-03-03 15:12:10|2223.6|2223.3|2222.9|2222.6|2223.9|2223.6|2222.9|2222.6|78
1614784340000|2021-03-03 15:12:20|2223.3|2223|2221.7|2221.4|2223.6|2223.3|2221.7|2221.4|90
1614784350000|2021-03-03 15:12:30|2221.3|2221|2221.4|2221.1|2221.6|2221.3|2220.9|2220.6|205
1614784360000|2021-03-03 15:12:40|2221.6|2221.3|2220.8|2220.5|2221.6|2221.3|2220.8|2220.5|96
1614784370000|2021-03-03 15:12:50|2220.9|2220.6|2220.3|2220|2221.1|2220.8|2220.2|2219.9|120
1614784380000|2021-03-03 15:13:00|2220.1|2219.8|2221.7|2221.4|2222|2221.7|2220.1|2219.8|199
1614784390000|2021-03-03 15:13:10|2221.8|2221.5|2222.3|2222|2222.3|2222|2220.7|2220.4|116
1614784400000|2021-03-03 15:13:20|2222.8|2222.5|2220.8|2220.5|2222.8|2222.5|2220.8|2220.5|86
1614784410000|2021-03-03 15:13:30|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2219.9|2219.6|132
1614784420000|2021-03-03 15:13:40|2220.8|2220.5|2220.8|2220.5|2221.5|2221.2|2220.2|2219.9|93
1614784430000|2021-03-03 15:13:50|2221.1|2220.8|2220.8|2220.5|2221.7|2221.4|2220.4|2220.1|46
1614784440000|2021-03-03 15:14:00|2221|2220.7|2220.3|2220|2221.3|2221|2220.3|2220|133
1614784450000|2021-03-03 15:14:10|2220.8|2220.5|2219.9|2219.6|2220.8|2220.5|2219.3|2219|124
1614784460000|2021-03-03 15:14:20|2219.8|2219.5|2219.2|2218.9|2220.5|2220.2|2219.1|2218.8|66
1614784470000|2021-03-03 15:14:30|2219.3|2219|2217.9|2217.6|2219.5|2219.2|2217.9|2217.6|163
1614784480000|2021-03-03 15:14:40|2217.8|2217.5|2218.6|2218.3|2218.7|2218.4|2217.8|2217.5|105
1614784490000|2021-03-03 15:14:50|2218.5|2218.2|2218.3|2218|2218.7|2218.4|2217.6|2217.3|259
1614784500000|2021-03-03 15:15:00|2218.1|2217.8|2217.6|2217.3|2220.1|2219.8|2217.3|2217|336
1614784510000|2021-03-03 15:15:10|2217.8|2217.5|2217.2|2216.9|2217.8|2217.5|2216.8|2216.5|114
1614784520000|2021-03-03 15:15:20|2217|2216.7|2216.8|2216.5|2217.3|2217|2216.4|2216.1|205
1614784530000|2021-03-03 15:15:30|2217.1|2216.8|2216.5|2216.2|2217.6|2217.3|2216.5|2216.2|83
1614784540000|2021-03-03 15:15:40|2216.8|2216.5|2216.3|2216|2216.8|2216.5|2215.7|2215.4|106
1614784550000|2021-03-03 15:15:50|2215.9|2215.6|2215.9|2215.6|2216.3|2216|2215.6|2215.3|79
1614784560000|2021-03-03 15:16:00|2216.2|2215.9|2218.2|2217.9|2218.2|2217.9|2216.2|2215.9|180
1614784570000|2021-03-03 15:16:10|2218.1|2217.8|2218.5|2218.2|2220.1|2219.8|2217.6|2217.3|169
1614784580000|2021-03-03 15:16:20|2218.7|2218.4|2217.2|2216.9|2218.7|2218.4|2216.8|2216.5|61
1614784590000|2021-03-03 15:16:30|2217.3|2217|2216.6|2216.3|2217.6|2217.3|2215.9|2215.6|190
1614784600000|2021-03-03 15:16:40|2216.8|2216.5|2218.3|2218|2218.3|2218|2216.7|2216.4|89
1614784610000|2021-03-03 15:16:50|2218.5|2218.2|2218.8|2218.5|2218.9|2218.6|2218.2|2217.9|79
1614784620000|2021-03-03 15:17:00|2219|2218.7|2216.7|2216.4|2219.8|2219.5|2216.7|2216.4|109
1614784630000|2021-03-03 15:17:10|2216.9|2216.6|2216.2|2215.9|2217.1|2216.8|2215.6|2215.3|81
1614784640000|2021-03-03 15:17:20|2216.1|2215.8|2217.1|2216.8|2218.1|2217.8|2215.9|2215.6|106
1614784650000|2021-03-03 15:17:30|2216.9|2216.6|2215.4|2215.1|2216.9|2216.6|2215.4|2215.1|92
1614784660000|2021-03-03 15:17:40|2215.7|2215.4|2214.5|2214.2|2215.7|2215.4|2214.3|2214|120
1614784670000|2021-03-03 15:17:50|2214.4|2214.1|2213.5|2213.2|2214.8|2214.5|2213.1|2212.8|235
1614784680000|2021-03-03 15:18:00|2213.9|2213.6|2215.5|2215.2|2216.3|2216|2213.9|2213.6|271
1614784690000|2021-03-03 15:18:10|2215.3|2215|2215.3|2215|2216.3|2216|2215.2|2214.9|89
1614784700000|2021-03-03 15:18:20|2215.2|2214.9|2214.8|2214.5|2215.3|2215|2213.8|2213.5|94
1614784710000|2021-03-03 15:18:30|2214.6|2214.3|2215.5|2215.2|2216|2215.7|2214.6|2214.3|167
1614784720000|2021-03-03 15:18:40|2215.3|2215|2215.1|2214.8|2215.4|2215.1|2214.7|2214.4|62
1614784730000|2021-03-03 15:18:50|2215.3|2215|2214.4|2214.1|2215.4|2215.1|2214.2|2213.9|58
1614784740000|2021-03-03 15:19:00|2214.5|2214.2|2215.3|2215|2216.5|2216.2|2214.2|2213.9|121
1614784750000|2021-03-03 15:19:10|2215|2214.7|2214|2213.7|2216.9|2216.6|2214|2213.7|113
1614784760000|2021-03-03 15:19:20|2214.1|2213.8|2213.8|2213.5|2214.9|2214.6|2213.5|2213.2|125
1614784770000|2021-03-03 15:19:30|2214.5|2214.2|2215.4|2215.1|2215.4|2215.1|2214.1|2213.8|67
1614784780000|2021-03-03 15:19:40|2215.1|2214.8|2213.5|2213.2|2215.3|2215|2213.3|2213|56
1614784790000|2021-03-03 15:19:50|2213.2|2212.9|2214.6|2214.3|2214.6|2214.3|2213.2|2212.9|50
1614784800000|2021-03-03 15:20:00|2215|2214.7|2214.1|2213.8|2215.2|2214.9|2213.6|2213.3|148
1614784810000|2021-03-03 15:20:10|2214.6|2214.3|2217.3|2217|2217.3|2217|2214.6|2214.3|95
1614784820000|2021-03-03 15:20:20|2217.5|2217.2|2218.5|2218.2|2219|2218.7|2217|2216.7|179
1614784830000|2021-03-03 15:20:30|2218.6|2218.3|2220.8|2220.5|2220.8|2220.5|2218.4|2218.1|190
1614784840000|2021-03-03 15:20:40|2220.7|2220.4|2220|2219.7|2221.2|2220.9|2220|2219.7|123
1614784850000|2021-03-03 15:20:50|2219.8|2219.5|2218.9|2218.6|2219.8|2219.5|2217.8|2217.5|166
1614784860000|2021-03-03 15:21:00|2218.7|2218.4|2217.4|2217.1|2218.7|2218.4|2216.5|2216.2|177
1614784870000|2021-03-03 15:21:10|2217|2216.7|2216.5|2216.2|2217|2216.7|2215.4|2215.1|240
1614784880000|2021-03-03 15:21:20|2216.3|2216|2217.1|2216.8|2217.1|2216.8|2215.4|2215.1|248
1614784890000|2021-03-03 15:21:30|2217|2216.7|2216.9|2216.6|2217|2216.7|2215.7|2215.4|94
1614784900000|2021-03-03 15:21:40|2216.6|2216.3|2216.7|2216.4|2217.1|2216.8|2215.6|2215.3|75
1614784910000|2021-03-03 15:21:50|2216.3|2216|2217.4|2217.1|2217.7|2217.4|2216.3|2216|137
1614784920000|2021-03-03 15:22:00|2217.6|2217.3|2215.5|2215.2|2217.6|2217.3|2215.2|2214.9|146
1614784930000|2021-03-03 15:22:10|2215.3|2215|2216.1|2215.8|2216.1|2215.8|2215|2214.7|110
1614784940000|2021-03-03 15:22:20|2216.2|2215.9|2215.3|2215|2216.3|2216|2214.8|2214.5|158
1614784950000|2021-03-03 15:22:30|2215.2|2214.9|2216.2|2215.9|2217.4|2217.1|2215.2|2214.9|73
1614784960000|2021-03-03 15:22:40|2216|2215.7|2219.2|2218.9|2219.2|2218.9|2215.9|2215.6|105
1614784970000|2021-03-03 15:22:50|2219.3|2219|2220.9|2220.6|2221.1|2220.8|2218.8|2218.5|166
1614784980000|2021-03-03 15:23:00|2221.3|2221|2221.6|2221.3|2221.9|2221.6|2220.7|2220.4|186
1614784990000|2021-03-03 15:23:10|2221.3|2221|2222.4|2222.1|2222.5|2222.2|2221.3|2221|126
1614785000000|2021-03-03 15:23:20|2222.6|2222.3|2224.3|2224|2224.3|2224|2222.4|2222.1|367
1614785010000|2021-03-03 15:23:30|2224.9|2224.6|2225.2|2224.9|2225.3|2225|2223.9|2223.6|413
1614785020000|2021-03-03 15:23:40|2225|2224.7|2224.1|2223.8|2225.4|2225.1|2223.9|2223.6|223
1614785030000|2021-03-03 15:23:50|2224.5|2224.2|2223.9|2223.6|2225.3|2225|2223.8|2223.5|91
1614785040000|2021-03-03 15:24:00|2224.1|2223.8|2222.4|2222.1|2224.1|2223.8|2221.8|2221.5|154
1614785050000|2021-03-03 15:24:10|2222.5|2222.2|2223.6|2223.3|2223.6|2223.3|2222.1|2221.8|107
1614785060000|2021-03-03 15:24:20|2223.5|2223.2|2224.8|2224.5|2225.1|2224.8|2223.5|2223.2|109
1614785070000|2021-03-03 15:24:30|2225|2224.7|2223.4|2223.1|2225|2224.7|2223.1|2222.8|130
1614785080000|2021-03-03 15:24:40|2223.9|2223.6|2225|2224.7|2225.2|2224.9|2223.2|2222.9|104
1614785090000|2021-03-03 15:24:50|2225.6|2225.3|2226.3|2226|2226.3|2226|2225|2224.7|87
1614785100000|2021-03-03 15:25:00|2226.1|2225.8|2225.5|2225.2|2226.2|2225.9|2224.4|2224.1|187
1614785110000|2021-03-03 15:25:10|2225.6|2225.3|2229.1|2228.8|2229.4|2229.1|2225.6|2225.3|231
1614785120000|2021-03-03 15:25:20|2228.9|2228.6|2229.3|2229|2230.1|2229.8|2228.8|2228.5|163
1614785130000|2021-03-03 15:25:30|2229.1|2228.8|2229.9|2229.6|2230.6|2230.3|2229.1|2228.8|154
1614785140000|2021-03-03 15:25:40|2230.8|2230.5|2230.1|2229.8|2231|2230.7|2229.7|2229.4|139
1614785150000|2021-03-03 15:25:50|2230.2|2229.9|2229.3|2229|2230.5|2230.2|2228.9|2228.6|174
1614785160000|2021-03-03 15:26:00|2229.4|2229.1|2229.3|2229|2229.5|2229.2|2228.1|2227.8|71
1614785170000|2021-03-03 15:26:10|2229.7|2229.4|2228.4|2228.1|2229.7|2229.4|2228.3|2228|235
1614785180000|2021-03-03 15:26:20|2228.2|2227.9|2227.8|2227.5|2228.7|2228.4|2227.7|2227.4|114
1614785190000|2021-03-03 15:26:30|2227.9|2227.6|2228.4|2228.1|2228.8|2228.5|2227.9|2227.6|58
1614785200000|2021-03-03 15:26:40|2228.8|2228.5|2227.3|2227|2228.8|2228.5|2227.3|2227|65
1614785210000|2021-03-03 15:26:50|2227.2|2226.9|2227.7|2227.4|2227.9|2227.6|2226.9|2226.6|43
1614785220000|2021-03-03 15:27:00|2227.4|2227.1|2226.4|2226.1|2227.4|2227.1|2225.9|2225.6|136
1614785230000|2021-03-03 15:27:10|2226.2|2225.9|2226|2225.7|2226.3|2226|2225.6|2225.3|154
1614785240000|2021-03-03 15:27:20|2226.1|2225.8|2224.6|2224.3|2226.3|2226|2223.9|2223.6|169
1614785250000|2021-03-03 15:27:30|2224.7|2224.4|2224.8|2224.5|2225.7|2225.4|2224.5|2224.2|100
1614785260000|2021-03-03 15:27:40|2224.5|2224.2|2224|2223.7|2224.9|2224.6|2223.9|2223.6|97
1614785270000|2021-03-03 15:27:50|2224.1|2223.8|2223.1|2222.8|2224.1|2223.8|2223|2222.7|186
1614785280000|2021-03-03 15:28:00|2223.3|2223|2221.2|2220.9|2223.3|2223|2221.2|2220.9|126
1614785290000|2021-03-03 15:28:10|2221.5|2221.2|2220.7|2220.4|2221.6|2221.3|2220.6|2220.3|202
1614785300000|2021-03-03 15:28:20|2220.4|2220.1|2221.4|2221.1|2221.4|2221.1|2220.4|2220.1|78
1614785310000|2021-03-03 15:28:30|2221.6|2221.3|2220|2219.7|2221.6|2221.3|2220|2219.7|84
1614785320000|2021-03-03 15:28:40|2220.3|2220|2220.1|2219.8|2220.5|2220.2|2219.7|2219.4|54
1614785330000|2021-03-03 15:28:50|2219.7|2219.4|2219|2218.7|2220.2|2219.9|2218.8|2218.5|67
1614785340000|2021-03-03 15:29:00|2218.9|2218.6|2220.3|2220|2221.1|2220.8|2218.9|2218.6|116
1614785350000|2021-03-03 15:29:10|2220.5|2220.2|2220.3|2220|2220.7|2220.4|2219.8|2219.5|57
1614785360000|2021-03-03 15:29:20|2220.1|2219.8|2221.8|2221.5|2222|2221.7|2220.1|2219.8|83
1614785370000|2021-03-03 15:29:30|2221.9|2221.6|2221.6|2221.3|2222.1|2221.8|2221.2|2220.9|112
1614785380000|2021-03-03 15:29:40|2221.5|2221.2|2222|2221.7|2222.2|2221.9|2221.5|2221.2|92
1614785390000|2021-03-03 15:29:50|2222.1|2221.8|2221.1|2220.8|2222.5|2222.2|2221.1|2220.8|55
1614785400000|2021-03-03 15:30:00|2221|2220.7|2219|2218.7|2221|2220.7|2218.4|2218.1|141
1614785410000|2021-03-03 15:30:10|2218.7|2218.4|2218|2217.7|2219.6|2219.3|2217.1|2216.8|78
1614785420000|2021-03-03 15:30:20|2218.6|2218.3|2218.6|2218.3|2219.1|2218.8|2218|2217.7|51
1614785430000|2021-03-03 15:30:30|2218.2|2217.9|2218.5|2218.2|2218.8|2218.5|2218.2|2217.9|41
1614785440000|2021-03-03 15:30:40|2218.1|2217.8|2219.7|2219.4|2219.7|2219.4|2217.8|2217.5|54
1614785450000|2021-03-03 15:30:50|2219.8|2219.5|2218.5|2218.2|2219.8|2219.5|2218.3|2218|47
1614785460000|2021-03-03 15:31:00|2218.6|2218.3|2217.5|2217.2|2218.6|2218.3|2216.9|2216.6|141
1614785470000|2021-03-03 15:31:10|2217.7|2217.4|2217.4|2217.1|2218.5|2218.2|2216.9|2216.6|61
1614785480000|2021-03-03 15:31:20|2217|2216.7|2216.2|2215.9|2217.2|2216.9|2216|2215.7|48
1614785490000|2021-03-03 15:31:30|2216.5|2216.2|2217.2|2216.9|2217.6|2217.3|2216|2215.7|72
1614785500000|2021-03-03 15:31:40|2217.8|2217.5|2217.4|2217.1|2217.9|2217.6|2216.8|2216.5|56
1614785510000|2021-03-03 15:31:50|2217.3|2217|2215.8|2215.5|2217.8|2217.5|2215.8|2215.5|82
1614785520000|2021-03-03 15:32:00|2216|2215.7|2217|2216.7|2217.7|2217.4|2215.6|2215.3|108
1614785530000|2021-03-03 15:32:10|2216.6|2216.3|2215.3|2215|2216.9|2216.6|2214.9|2214.6|97
1614785540000|2021-03-03 15:32:20|2215.8|2215.5|2216.4|2216.1|2217.1|2216.8|2215.3|2215|61
1614785550000|2021-03-03 15:32:30|2216.3|2216|2216.3|2216|2217|2216.7|2216|2215.7|64
1614785560000|2021-03-03 15:32:40|2216.4|2216.1|2219.8|2219.5|2219.8|2219.5|2216.1|2215.8|139
1614785570000|2021-03-03 15:32:50|2219.4|2219.1|2221.2|2220.9|2221.2|2220.9|2219.1|2218.8|130
1614785580000|2021-03-03 15:33:00|2221.4|2221.1|2223|2222.7|2223.1|2222.8|2221.4|2221.1|173
1614785590000|2021-03-03 15:33:10|2223.5|2223.2|2226.5|2226.2|2227.3|2227|2223.5|2223.2|275
1614785600000|2021-03-03 15:33:20|2226.4|2226.1|2225.8|2225.5|2227.1|2226.8|2225.7|2225.4|112
1614785610000|2021-03-03 15:33:30|2226.2|2225.9|2226|2225.7|2227.2|2226.9|2226|2225.7|186
1614785620000|2021-03-03 15:33:40|2226.1|2225.8|2224.9|2224.6|2226.7|2226.4|2224.8|2224.5|118
1614785630000|2021-03-03 15:33:50|2225.2|2224.9|2225.4|2225.1|2226.1|2225.8|2225|2224.7|46
1614785640000|2021-03-03 15:34:00|2225.8|2225.5|2225.4|2225.1|2226.4|2226.1|2225.1|2224.8|41
1614785650000|2021-03-03 15:34:10|2225.8|2225.5|2226.6|2226.3|2227.2|2226.9|2225.6|2225.3|93
1614785660000|2021-03-03 15:34:20|2226.8|2226.5|2227.2|2226.9|2228|2227.7|2226.7|2226.4|141
1614785670000|2021-03-03 15:34:30|2227.1|2226.8|2226.6|2226.3|2227.8|2227.5|2226.6|2226.3|122
1614785680000|2021-03-03 15:34:40|2226.5|2226.2|2226.3|2226|2226.8|2226.5|2226|2225.7|52
1614785690000|2021-03-03 15:34:50|2225.9|2225.6|2226.2|2225.9|2226.5|2226.2|2225.8|2225.5|56
1614785700000|2021-03-03 15:35:00|2225.6|2225.3|2225.1|2224.8|2226.8|2226.5|2224.9|2224.6|107
1614785710000|2021-03-03 15:35:10|2225.2|2224.9|2225.1|2224.8|2226|2225.7|2224.9|2224.6|83
1614785720000|2021-03-03 15:35:20|2224.9|2224.6|2226.9|2226.6|2227.6|2227.3|2224.9|2224.6|87
1614785730000|2021-03-03 15:35:30|2226.8|2226.5|2226|2225.7|2227.1|2226.8|2225.7|2225.4|56
1614785740000|2021-03-03 15:35:40|2225.9|2225.6|2225.1|2224.8|2225.9|2225.6|2224.9|2224.6|66
1614785750000|2021-03-03 15:35:50|2225.6|2225.3|2225.9|2225.6|2226.8|2226.5|2225.5|2225.2|65
1614785760000|2021-03-03 15:36:00|2226.2|2225.9|2227.1|2226.8|2227.4|2227.1|2226.1|2225.8|84
1614785770000|2021-03-03 15:36:10|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.5|2226.2|57
1614785780000|2021-03-03 15:36:20|2227.3|2227|2226.5|2226.2|2228.3|2228|2226.3|2226|132
1614785790000|2021-03-03 15:36:30|2226.8|2226.5|2227.2|2226.9|2228|2227.7|2226.2|2225.9|62
1614785800000|2021-03-03 15:36:40|2226.8|2226.5|2226.4|2226.1|2227.8|2227.5|2226.4|2226.1|50
1614785810000|2021-03-03 15:36:50|2226.5|2226.2|2227.3|2227|2227.5|2227.2|2226|2225.7|39
1614785820000|2021-03-03 15:37:00|2226.9|2226.6|2226.5|2226.2|2227.7|2227.4|2226.5|2226.2|61
1614785830000|2021-03-03 15:37:10|2226.6|2226.3|2228.5|2228.2|2228.5|2228.2|2226.6|2226.3|73
1614785840000|2021-03-03 15:37:20|2228.2|2227.9|2228.2|2227.9|2228.9|2228.6|2228.2|2227.9|67
1614785850000|2021-03-03 15:37:30|2228.3|2228|2229.6|2229.3|2229.6|2229.3|2228.3|2228|92
1614785860000|2021-03-03 15:37:40|2229.5|2229.2|2229.3|2229|2229.6|2229.3|2228.6|2228.3|29
1614785870000|2021-03-03 15:37:50|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.1|2227.8|44
1614785880000|2021-03-03 15:38:00|2229.1|2228.8|2229.1|2228.8|2229.5|2229.2|2228.6|2228.3|62
1614785890000|2021-03-03 15:38:10|2229.4|2229.1|2228.3|2228|2229.9|2229.6|2227.8|2227.5|68
1614785900000|2021-03-03 15:38:20|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228|2227.7|51
1614785910000|2021-03-03 15:38:30|2228.5|2228.2|2229.5|2229.2|2230.2|2229.9|2228.5|2228.2|63
1614785920000|2021-03-03 15:38:40|2229.7|2229.4|2230.3|2230|2230.4|2230.1|2229.7|2229.4|94
1614785930000|2021-03-03 15:38:50|2230.4|2230.1|2230.7|2230.4|2231.3|2231|2229.5|2229.2|98
1614785940000|2021-03-03 15:39:00|2230.8|2230.5|2230.4|2230.1|2231.1|2230.8|2230|2229.7|78
1614785950000|2021-03-03 15:39:10|2231|2230.7|2230.3|2230|2231.2|2230.9|2230.2|2229.9|41
1614785960000|2021-03-03 15:39:20|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2229.5|2229.2|54
1614785970000|2021-03-03 15:39:30|2230.9|2230.6|2232.9|2232.6|2233.3|2233|2230.8|2230.5|231
1614785980000|2021-03-03 15:39:40|2232.6|2232.3|2232.6|2232.3|2233.2|2232.9|2232.2|2231.9|172
1614785990000|2021-03-03 15:39:50|2232.3|2232|2232.2|2231.9|2232.6|2232.3|2231.6|2231.3|66
1614786000000|2021-03-03 15:40:00|2231.9|2231.6|2229.7|2229.4|2232.3|2232|2229.5|2229.2|178
1614786010000|2021-03-03 15:40:10|2229.5|2229.2|2230.4|2230.1|2230.7|2230.4|2228.8|2228.5|174
1614786020000|2021-03-03 15:40:20|2230.7|2230.4|2230.5|2230.2|2231.3|2231|2230.3|2230|105
1614786030000|2021-03-03 15:40:30|2230.4|2230.1|2229.8|2229.5|2231.3|2231|2229.3|2229|47
1614786040000|2021-03-03 15:40:40|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2228.3|2228|92
1614786050000|2021-03-03 15:40:50|2229.8|2229.5|2229.1|2228.8|2230.3|2230|2229.1|2228.8|85
1614786060000|2021-03-03 15:41:00|2228.8|2228.5|2228.6|2228.3|2229.5|2229.2|2228.3|2228|354
1614786070000|2021-03-03 15:41:10|2229.1|2228.8|2229.8|2229.5|2230.3|2230|2229.1|2228.8|95
1614786080000|2021-03-03 15:41:20|2229.7|2229.4|2230.2|2229.9|2230.3|2230|2229.3|2229|69
1614786090000|2021-03-03 15:41:30|2230.1|2229.8|2229.4|2229.1|2230.1|2229.8|2228.7|2228.4|75
1614786100000|2021-03-03 15:41:40|2229.9|2229.6|2228.4|2228.1|2231.1|2230.8|2228.4|2228.1|79
1614786110000|2021-03-03 15:41:50|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2227.5|2227.2|45
1614786120000|2021-03-03 15:42:00|2228.3|2228|2229.4|2229.1|2229.4|2229.1|2228.2|2227.9|70
1614786130000|2021-03-03 15:42:10|2229.5|2229.2|2228.2|2227.9|2230.1|2229.8|2227.9|2227.6|60
1614786140000|2021-03-03 15:42:20|2227.9|2227.6|2228.2|2227.9|2229|2228.7|2227.5|2227.2|83
1614786150000|2021-03-03 15:42:30|2228.1|2227.8|2229.3|2229|2229.3|2229|2227.6|2227.3|42
1614786160000|2021-03-03 15:42:40|2229.6|2229.3|2229.1|2228.8|2229.7|2229.4|2228.8|2228.5|54
1614786170000|2021-03-03 15:42:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2228.8|2228.5|42
1614786180000|2021-03-03 15:43:00|2229.6|2229.3|2229.8|2229.5|2230.2|2229.9|2229.2|2228.9|51
1614786190000|2021-03-03 15:43:10|2229.7|2229.4|2230.1|2229.8|2230.6|2230.3|2229.7|2229.4|94
1614786200000|2021-03-03 15:43:20|2230.4|2230.1|2231.5|2231.2|2231.7|2231.4|2230.1|2229.8|73
1614786210000|2021-03-03 15:43:30|2231.7|2231.4|2232.6|2232.3|2232.8|2232.5|2231.7|2231.4|96
1614786220000|2021-03-03 15:43:40|2232.5|2232.2|2229|2228.7|2232.5|2232.2|2229|2228.7|177
1614786230000|2021-03-03 15:43:50|2228.6|2228.3|2227.2|2226.9|2228.8|2228.5|2226.8|2226.5|131
1614786240000|2021-03-03 15:44:00|2227.1|2226.8|2227.1|2226.8|2227.8|2227.5|2226.7|2226.4|134
1614786250000|2021-03-03 15:44:10|2227.2|2226.9|2227.5|2227.2|2228|2227.7|2226.7|2226.4|89
1614786260000|2021-03-03 15:44:20|2227.6|2227.3|2227.4|2227.1|2228.4|2228.1|2226.8|2226.5|95
1614786270000|2021-03-03 15:44:30|2227.6|2227.3|2227.2|2226.9|2228.5|2228.2|2227.2|2226.9|54
1614786280000|2021-03-03 15:44:40|2227.3|2227|2227.7|2227.4|2228.8|2228.5|2226.9|2226.6|110
1614786290000|2021-03-03 15:44:50|2227.6|2227.3|2227.7|2227.4|2227.9|2227.6|2227|2226.7|34
1614786300000|2021-03-03 15:45:00|2227.4|2227.1|2227.1|2226.8|2227.8|2227.5|2226.4|2226.1|97
1614786310000|2021-03-03 15:45:10|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2225.7|2225.4|96
1614786320000|2021-03-03 15:45:20|2227.3|2227|2228|2227.7|2228.6|2228.3|2226.8|2226.5|58
1614786330000|2021-03-03 15:45:30|2228.4|2228.1|2229.2|2228.9|2230.1|2229.8|2228.2|2227.9|79
1614786340000|2021-03-03 15:45:40|2229.1|2228.8|2229.7|2229.4|2230.1|2229.8|2229.1|2228.8|36
1614786350000|2021-03-03 15:45:50|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.1|2228.8|43
1614786360000|2021-03-03 15:46:00|2230|2229.7|2233.5|2233.2|2233.5|2233.2|2229.9|2229.6|208
1614786370000|2021-03-03 15:46:10|2233.7|2233.4|2232.7|2232.4|2234|2233.7|2232.2|2231.9|195
1614786380000|2021-03-03 15:46:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2231.4|2231.1|65
1614786390000|2021-03-03 15:46:30|2232.9|2232.6|2233.5|2233.2|2233.6|2233.3|2232.4|2232.1|73
1614786400000|2021-03-03 15:46:40|2233.7|2233.4|2234.7|2234.4|2235.9|2235.6|2233.7|2233.4|200
1614786410000|2021-03-03 15:46:50|2234.9|2234.6|2235.9|2235.6|2236.1|2235.8|2234.8|2234.5|116
1614786420000|2021-03-03 15:47:00|2235.6|2235.3|2236.5|2236.2|2236.9|2236.6|2235.4|2235.1|208
1614786430000|2021-03-03 15:47:10|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2235.6|2235.3|92
1614786440000|2021-03-03 15:47:20|2236.2|2235.9|2234.6|2234.3|2236.2|2235.9|2234.4|2234.1|91
1614786450000|2021-03-03 15:47:30|2234.5|2234.2|2234.8|2234.5|2235.2|2234.9|2234.3|2234|82
1614786460000|2021-03-03 15:47:40|2234.3|2234|2233.9|2233.6|2234.4|2234.1|2233.6|2233.3|139
1614786470000|2021-03-03 15:47:50|2233.6|2233.3|2233.1|2232.8|2233.9|2233.6|2232.6|2232.3|70
1614786480000|2021-03-03 15:48:00|2233.2|2232.9|2233.1|2232.8|2233.7|2233.4|2232.5|2232.2|63
1614786490000|2021-03-03 15:48:10|2233.3|2233|2232.9|2232.6|2233.5|2233.2|2232.8|2232.5|44
1614786500000|2021-03-03 15:48:20|2233|2232.7|2233.6|2233.3|2233.7|2233.4|2232.4|2232.1|93
1614786510000|2021-03-03 15:48:30|2233.8|2233.5|2232.5|2232.2|2233.8|2233.5|2232.5|2232.2|44
1614786520000|2021-03-03 15:48:40|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2231.6|2231.3|71
1614786530000|2021-03-03 15:48:50|2232.5|2232.2|2230.9|2230.6|2232.7|2232.4|2230.8|2230.5|48
1614786540000|2021-03-03 15:49:00|2231|2230.7|2231|2230.7|2231.5|2231.2|2229.9|2229.6|136
1614786550000|2021-03-03 15:49:10|2231.2|2230.9|2232.8|2232.5|2233|2232.7|2231.2|2230.9|86
1614786560000|2021-03-03 15:49:20|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.6|2232.3|98
1614786570000|2021-03-03 15:49:30|2233.1|2232.8|2233.3|2233|2233.5|2233.2|2232.8|2232.5|57
1614786580000|2021-03-03 15:49:40|2233.5|2233.2|2234|2233.7|2234|2233.7|2233.1|2232.8|116
1614786590000|2021-03-03 15:49:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|89
1614786600000|2021-03-03 15:50:00|2234|2233.7|2234.9|2234.6|2234.9|2234.6|2234|2233.7|147
1614786610000|2021-03-03 15:50:10|2234.6|2234.3|2234.9|2234.6|2235.3|2235|2234.2|2233.9|148
1614786620000|2021-03-03 15:50:20|2235|2234.7|2237.2|2236.9|2237.2|2236.9|2235|2234.7|228
1614786630000|2021-03-03 15:50:30|2237.3|2237|2237.1|2236.8|2238.3|2238|2236.4|2236.1|437
1614786640000|2021-03-03 15:50:40|2236.9|2236.6|2235.9|2235.6|2237|2236.7|2235.9|2235.6|145
1614786650000|2021-03-03 15:50:50|2235.8|2235.5|2236|2235.7|2236.2|2235.9|2234.5|2234.2|91
1614786660000|2021-03-03 15:51:00|2235.8|2235.5|2236.6|2236.3|2236.9|2236.6|2235.5|2235.2|81
1614786670000|2021-03-03 15:51:10|2236.7|2236.4|2235.1|2234.8|2237.3|2237|2234.4|2234.1|160
1614786680000|2021-03-03 15:51:20|2235|2234.7|2235|2234.7|2235.5|2235.2|2234|2233.7|199
1614786690000|2021-03-03 15:51:30|2235.4|2235.1|2235.2|2234.9|2235.6|2235.3|2234.3|2234|83
1614786700000|2021-03-03 15:51:40|2235.1|2234.8|2235.5|2235.2|2235.5|2235.2|2234.8|2234.5|42
1614786710000|2021-03-03 15:51:50|2235.7|2235.4|2235.3|2235|2236.2|2235.9|2235.3|2235|106
1614786720000|2021-03-03 15:52:00|2235.2|2234.9|2235|2234.7|2235.4|2235.1|2234.4|2234.1|138
1614786730000|2021-03-03 15:52:10|2235.1|2234.8|2234.2|2233.9|2235.5|2235.2|2234.2|2233.9|96
1614786740000|2021-03-03 15:52:20|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2233.3|2233|77
1614786750000|2021-03-03 15:52:30|2234.4|2234.1|2236.8|2236.5|2236.8|2236.5|2233.8|2233.5|106
1614786760000|2021-03-03 15:52:40|2236.9|2236.6|2237|2236.7|2237.2|2236.9|2236.3|2236|176
1614786770000|2021-03-03 15:52:50|2236.7|2236.4|2236.5|2236.2|2237.7|2237.4|2236.4|2236.1|116
1614786780000|2021-03-03 15:53:00|2236.7|2236.4|2238.2|2237.9|2238.4|2238.1|2236.2|2235.9|203
1614786790000|2021-03-03 15:53:10|2237.8|2237.5|2237.8|2237.5|2238.3|2238|2237.4|2237.1|148
1614786800000|2021-03-03 15:53:20|2237.5|2237.2|2236.8|2236.5|2237.5|2237.2|2236.7|2236.4|146
1614786810000|2021-03-03 15:53:30|2236.9|2236.6|2237.6|2237.3|2237.8|2237.5|2236.6|2236.3|117
1614786820000|2021-03-03 15:53:40|2237.7|2237.4|2236.2|2235.9|2237.7|2237.4|2236.2|2235.9|76
1614786830000|2021-03-03 15:53:50|2235.8|2235.5|2236|2235.7|2236.5|2236.2|2235.8|2235.5|84
1614786840000|2021-03-03 15:54:00|2235.9|2235.6|2234.5|2234.2|2236.2|2235.9|2234.3|2234|116
1614786850000|2021-03-03 15:54:10|2234.6|2234.3|2234.5|2234.2|2235.3|2235|2234.5|2234.2|64
1614786860000|2021-03-03 15:54:20|2234.9|2234.6|2234.5|2234.2|2235.1|2234.8|2234.5|2234.2|39
1614786870000|2021-03-03 15:54:30|2234.2|2233.9|2234.2|2233.9|2234.5|2234.2|2233.1|2232.8|79
1614786880000|2021-03-03 15:54:40|2234|2233.7|2235.9|2235.6|2236|2235.7|2234|2233.7|62
1614786890000|2021-03-03 15:54:50|2235.3|2235|2235.5|2235.2|2236|2235.7|2235.3|2235|61
1614786900000|2021-03-03 15:55:00|2235|2234.7|2235.8|2235.5|2235.9|2235.6|2234.7|2234.4|98
1614786910000|2021-03-03 15:55:10|2235.9|2235.6|2237.2|2236.9|2238.1|2237.8|2235.7|2235.4|134
1614786920000|2021-03-03 15:55:20|2237.3|2237|2237|2236.7|2238|2237.7|2236.7|2236.4|111
1614786930000|2021-03-03 15:55:30|2237.2|2236.9|2236.8|2236.5|2237.4|2237.1|2236.2|2235.9|74
1614786940000|2021-03-03 15:55:40|2236.9|2236.6|2235.7|2235.4|2237.3|2237|2235.7|2235.4|67
1614786950000|2021-03-03 15:55:50|2235.4|2235.1|2234.7|2234.4|2236.4|2236.1|2234.4|2234.1|223
1614786960000|2021-03-03 15:56:00|2234.8|2234.5|2235|2234.7|2235.8|2235.5|2234.2|2233.9|247
1614786970000|2021-03-03 15:56:10|2234.8|2234.5|2236|2235.7|2236.2|2235.9|2234.6|2234.3|75
1614786980000|2021-03-03 15:56:20|2235.8|2235.5|2235|2234.7|2236.1|2235.8|2235|2234.7|71
1614786990000|2021-03-03 15:56:30|2234.7|2234.4|2235.1|2234.8|2235.4|2235.1|2234.6|2234.3|81
1614787000000|2021-03-03 15:56:40|2235.2|2234.9|2235.1|2234.8|2235.4|2235.1|2234.5|2234.2|62
1614787010000|2021-03-03 15:56:50|2235|2234.7|2235|2234.7|2235.2|2234.9|2234.6|2234.3|29
1614787020000|2021-03-03 15:57:00|2234.8|2234.5|2231.8|2231.5|2234.8|2234.5|2231.7|2231.4|107
1614787030000|2021-03-03 15:57:10|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.1|2230.8|63
1614787040000|2021-03-03 15:57:20|2231.6|2231.3|2231.7|2231.4|2232.2|2231.9|2231.1|2230.8|84
1614787050000|2021-03-03 15:57:30|2231.9|2231.6|2233.7|2233.4|2233.7|2233.4|2231.9|2231.6|69
1614787060000|2021-03-03 15:57:40|2233.6|2233.3|2233.3|2233|2233.9|2233.6|2233|2232.7|40
1614787070000|2021-03-03 15:57:50|2233.4|2233.1|2236.7|2236.4|2236.8|2236.5|2233.3|2233|137
1614787080000|2021-03-03 15:58:00|2236.8|2236.5|2239.1|2238.8|2239.1|2238.8|2236.8|2236.5|165
1614787090000|2021-03-03 15:58:10|2239.2|2238.9|2242.4|2242.1|2242.5|2242.2|2238.8|2238.5|415
1614787100000|2021-03-03 15:58:20|2242.5|2242.2|2240.7|2240.4|2242.6|2242.3|2240.3|2240|581
1614787110000|2021-03-03 15:58:30|2240.6|2240.3|2241.5|2241.2|2241.8|2241.5|2240.6|2240.3|150
1614787120000|2021-03-03 15:58:40|2241.3|2241|2242.8|2242.5|2242.9|2242.6|2241.3|2241|160
1614787130000|2021-03-03 15:58:50|2242.6|2242.3|2242.1|2241.8|2242.9|2242.6|2242|2241.7|92
1614787140000|2021-03-03 15:59:00|2241.8|2241.5|2240.9|2240.6|2242|2241.7|2240.3|2240|182
1614787150000|2021-03-03 15:59:10|2241.3|2241|2240.1|2239.8|2241.5|2241.2|2240|2239.7|186
1614787160000|2021-03-03 15:59:20|2240|2239.7|2241|2240.7|2241|2240.7|2239.4|2239.1|278
1614787170000|2021-03-03 15:59:30|2240.9|2240.6|2241.2|2240.9|2241.4|2241.1|2240.2|2239.9|93
1614787180000|2021-03-03 15:59:40|2240.7|2240.4|2241.2|2240.9|2241.4|2241.1|2240.4|2240.1|45
1614787190000|2021-03-03 15:59:50|2241.3|2241|2241|2240.7|2241.3|2241|2240.3|2240|95
1614787200000|2021-03-03 16:00:00|2240.9|2240.6|2239.8|2239.5|2241.1|2240.8|2239.3|2239|190
1614787210000|2021-03-03 16:00:10|2239.7|2239.4|2240.8|2240.5|2241.7|2241.4|2239.7|2239.4|128
1614787220000|2021-03-03 16:00:20|2240.6|2240.3|2241.1|2240.8|2241.2|2240.9|2240.1|2239.8|55
1614787230000|2021-03-03 16:00:30|2240.9|2240.6|2241|2240.7|2241.4|2241.1|2240.7|2240.4|56
1614787240000|2021-03-03 16:00:40|2241.1|2240.8|2240.9|2240.6|2241.8|2241.5|2240.6|2240.3|99
1614787250000|2021-03-03 16:00:50|2240.6|2240.3|2241.4|2241.1|2241.6|2241.3|2240.6|2240.3|84
1614787260000|2021-03-03 16:01:00|2241.1|2240.8|2240.8|2240.5|2241.7|2241.4|2240.5|2240.2|121
1614787270000|2021-03-03 16:01:10|2240.7|2240.4|2242.6|2242.3|2242.8|2242.5|2240.6|2240.3|236
1614787280000|2021-03-03 16:01:20|2242.4|2242.1|2243|2242.7|2243|2242.7|2242.2|2241.9|57
1614787290000|2021-03-03 16:01:30|2242.8|2242.5|2243.6|2243.3|2243.7|2243.4|2242.6|2242.3|76
1614787300000|2021-03-03 16:01:40|2243.7|2243.4|2244.4|2244.1|2244.6|2244.3|2243.5|2243.2|108
1614787310000|2021-03-03 16:01:50|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244|2243.7|121
1614787320000|2021-03-03 16:02:00|2244.5|2244.2|2242.4|2242.1|2244.6|2244.3|2242.1|2241.8|425
1614787330000|2021-03-03 16:02:10|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2241.6|2241.3|105
1614787340000|2021-03-03 16:02:20|2243|2242.7|2243|2242.7|2243.2|2242.9|2242.7|2242.4|57
1614787350000|2021-03-03 16:02:30|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2241.8|2241.5|51
1614787360000|2021-03-03 16:02:40|2242.1|2241.8|2240.5|2240.2|2242.3|2242|2240.3|2240|80
1614787370000|2021-03-03 16:02:50|2240.4|2240.1|2240.4|2240.1|2241.4|2241.1|2240.2|2239.9|81
1614787380000|2021-03-03 16:03:00|2240.5|2240.2|2241.4|2241.1|2241.9|2241.6|2240.4|2240.1|75
1614787390000|2021-03-03 16:03:10|2241.5|2241.2|2242.3|2242|2242.5|2242.2|2241.3|2241|64
1614787400000|2021-03-03 16:03:20|2242.2|2241.9|2243|2242.7|2243|2242.7|2241.9|2241.6|43
1614787410000|2021-03-03 16:03:30|2242.7|2242.4|2242.7|2242.4|2242.9|2242.6|2242.1|2241.8|78
1614787420000|2021-03-03 16:03:40|2242.6|2242.3|2241.8|2241.5|2242.6|2242.3|2241.1|2240.8|63
1614787430000|2021-03-03 16:03:50|2241.6|2241.3|2241.8|2241.5|2242|2241.7|2241.5|2241.2|62
1614787440000|2021-03-03 16:04:00|2241.1|2240.8|2241.5|2241.2|2242|2241.7|2241.1|2240.8|50
1614787450000|2021-03-03 16:04:10|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2240.2|2239.9|81
1614787460000|2021-03-03 16:04:20|2241.3|2241|2242.1|2241.8|2242.1|2241.8|2241|2240.7|50
1614787470000|2021-03-03 16:04:30|2241.8|2241.5|2242.4|2242.1|2242.5|2242.2|2241.8|2241.5|38
1614787480000|2021-03-03 16:04:40|2242.2|2241.9|2241.6|2241.3|2242.2|2241.9|2241.4|2241.1|30
1614787490000|2021-03-03 16:04:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2240.9|2240.6|40
1614787500000|2021-03-03 16:05:00|2241.7|2241.4|2242.4|2242.1|2242.7|2242.4|2241.5|2241.2|102
1614787510000|2021-03-03 16:05:10|2242.5|2242.2|2243.5|2243.2|2243.5|2243.2|2242.4|2242.1|89
1614787520000|2021-03-03 16:05:20|2243.7|2243.4|2243|2242.7|2244.2|2243.9|2243|2242.7|56
1614787530000|2021-03-03 16:05:30|2243.2|2242.9|2243.9|2243.6|2243.9|2243.6|2243.2|2242.9|70
1614787540000|2021-03-03 16:05:40|2243.8|2243.5|2244.9|2244.6|2245|2244.7|2243.8|2243.5|158
1614787550000|2021-03-03 16:05:50|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2243.7|2243.4|77
1614787560000|2021-03-03 16:06:00|2244.2|2243.9|2243.9|2243.6|2244.4|2244.1|2243.5|2243.2|88
1614787570000|2021-03-03 16:06:10|2243.7|2243.4|2243.7|2243.4|2244.2|2243.9|2243.6|2243.3|48
1614787580000|2021-03-03 16:06:20|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.3|2243|77
1614787590000|2021-03-03 16:06:30|2243.5|2243.2|2243.6|2243.3|2243.8|2243.5|2243.3|2243|179
1614787600000|2021-03-03 16:06:40|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.1|2242.8|43
1614787610000|2021-03-03 16:06:50|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|147
1614787620000|2021-03-03 16:07:00|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.2|2242.9|61
1614787630000|2021-03-03 16:07:10|2243.8|2243.5|2244.2|2243.9|2244.2|2243.9|2243.5|2243.2|53
1614787640000|2021-03-03 16:07:20|2244.4|2244.1|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|47
1614787650000|2021-03-03 16:07:30|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2243.7|2243.4|66
1614787660000|2021-03-03 16:07:40|2243.9|2243.6|2244.7|2244.4|2244.8|2244.5|2243.8|2243.5|169
1614787670000|2021-03-03 16:07:50|2244.6|2244.3|2245.4|2245.1|2245.4|2245.1|2244.5|2244.2|302
1614787680000|2021-03-03 16:08:00|2245.2|2244.9|2243.6|2243.3|2245.2|2244.9|2243.4|2243.1|135
1614787690000|2021-03-03 16:08:10|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.1|2242.8|85
1614787700000|2021-03-03 16:08:20|2243.3|2243|2242.4|2242.1|2243.3|2243|2242.3|2242|66
1614787710000|2021-03-03 16:08:30|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2241.9|2241.6|65
1614787720000|2021-03-03 16:08:40|2242.7|2242.4|2242.4|2242.1|2242.8|2242.5|2242.3|2242|90
1614787730000|2021-03-03 16:08:50|2242.2|2241.9|2242.4|2242.1|2242.7|2242.4|2242.1|2241.8|12
1614787740000|2021-03-03 16:09:00|2242.2|2241.9|2242.6|2242.3|2243.1|2242.8|2242.2|2241.9|63
1614787750000|2021-03-03 16:09:10|2242.8|2242.5|2243.6|2243.3|2243.6|2243.3|2242.8|2242.5|55
1614787760000|2021-03-03 16:09:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|24
1614787770000|2021-03-03 16:09:30|2243.3|2243|2244|2243.7|2244|2243.7|2243.2|2242.9|49
1614787780000|2021-03-03 16:09:40|2244.1|2243.8|2242.8|2242.5|2244.1|2243.8|2242.8|2242.5|27
1614787790000|2021-03-03 16:09:50|2242.7|2242.4|2241.9|2241.6|2242.7|2242.4|2241.7|2241.4|68
1614787800000|2021-03-03 16:10:00|2241.8|2241.5|2243|2242.7|2243|2242.7|2241.4|2241.1|107
1614787810000|2021-03-03 16:10:10|2242.7|2242.4|2242.2|2241.9|2243.8|2243.5|2242.1|2241.8|60
1614787820000|2021-03-03 16:10:20|2242.3|2242|2241.9|2241.6|2242.9|2242.6|2241.8|2241.5|69
1614787830000|2021-03-03 16:10:30|2242|2241.7|2240.4|2240.1|2242.2|2241.9|2240.1|2239.8|98
1614787840000|2021-03-03 16:10:40|2240.3|2240|2240.3|2240|2240.6|2240.3|2239.9|2239.6|108
1614787850000|2021-03-03 16:10:50|2240.2|2239.9|2241.4|2241.1|2241.4|2241.1|2240.2|2239.9|57
1614787860000|2021-03-03 16:11:00|2241.5|2241.2|2242.5|2242.2|2242.8|2242.5|2241.1|2240.8|86
1614787870000|2021-03-03 16:11:10|2242.3|2242|2241.6|2241.3|2242.5|2242.2|2241.5|2241.2|43
1614787880000|2021-03-03 16:11:20|2241.7|2241.4|2243|2242.7|2243|2242.7|2241.7|2241.4|34
1614787890000|2021-03-03 16:11:30|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2241.9|2241.6|35
1614787900000|2021-03-03 16:11:40|2242.7|2242.4|2241.1|2240.8|2242.9|2242.6|2240.9|2240.6|60
1614787910000|2021-03-03 16:11:50|2240.8|2240.5|2240.3|2240|2240.8|2240.5|2239.9|2239.6|45
1614787920000|2021-03-03 16:12:00|2240.2|2239.9|2240.2|2239.9|2241|2240.7|2239.8|2239.5|68
1614787930000|2021-03-03 16:12:10|2240.1|2239.8|2240.8|2240.5|2240.8|2240.5|2239.7|2239.4|45
1614787940000|2021-03-03 16:12:20|2240.6|2240.3|2242|2241.7|2242.1|2241.8|2240.6|2240.3|79
1614787950000|2021-03-03 16:12:30|2241.9|2241.6|2241.5|2241.2|2242.2|2241.9|2241.4|2241.1|61
1614787960000|2021-03-03 16:12:40|2241.3|2241|2241.6|2241.3|2241.7|2241.4|2241|2240.7|38
1614787970000|2021-03-03 16:12:50|2241.4|2241.1|2242.3|2242|2242.5|2242.2|2241.3|2241|44
1614787980000|2021-03-03 16:13:00|2242.1|2241.8|2243.1|2242.8|2243.1|2242.8|2241.8|2241.5|70
1614787990000|2021-03-03 16:13:10|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.7|2242.4|66
1614788000000|2021-03-03 16:13:20|2242.8|2242.5|2243|2242.7|2243.7|2243.4|2242.7|2242.4|66
1614788010000|2021-03-03 16:13:30|2242.6|2242.3|2243.7|2243.4|2243.9|2243.6|2242.6|2242.3|49
1614788020000|2021-03-03 16:13:40|2243.6|2243.3|2242.9|2242.6|2243.6|2243.3|2242.9|2242.6|34
1614788030000|2021-03-03 16:13:50|2242.8|2242.5|2242.3|2242|2243.3|2243|2242.3|2242|51
1614788040000|2021-03-03 16:14:00|2241.7|2241.4|2242.3|2242|2242.4|2242.1|2241.7|2241.4|74
1614788050000|2021-03-03 16:14:10|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2241.9|2241.6|20
1614788060000|2021-03-03 16:14:20|2242.1|2241.8|2241.4|2241.1|2242.2|2241.9|2241.3|2241|27
1614788070000|2021-03-03 16:14:30|2241.6|2241.3|2242|2241.7|2242.3|2242|2241.1|2240.8|22
1614788080000|2021-03-03 16:14:40|2241.9|2241.6|2240.9|2240.6|2241.9|2241.6|2240.8|2240.5|75
1614788090000|2021-03-03 16:14:50|2241.1|2240.8|2241.3|2241|2241.6|2241.3|2240.8|2240.5|134
1614788100000|2021-03-03 16:15:00|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2240.9|2240.6|55
1614788110000|2021-03-03 16:15:10|2241.5|2241.2|2241.5|2241.2|2242.2|2241.9|2241.5|2241.2|48
1614788120000|2021-03-03 16:15:20|2241.2|2240.9|2239.9|2239.6|2241.2|2240.9|2238.9|2238.6|223
1614788130000|2021-03-03 16:15:30|2239.6|2239.3|2239.4|2239.1|2239.9|2239.6|2238.9|2238.6|101
1614788140000|2021-03-03 16:15:40|2239.7|2239.4|2240.7|2240.4|2240.7|2240.4|2239.7|2239.4|56
1614788150000|2021-03-03 16:15:50|2240.6|2240.3|2240|2239.7|2240.7|2240.4|2240|2239.7|48
1614788160000|2021-03-03 16:16:00|2239.8|2239.5|2239.9|2239.6|2240.7|2240.4|2239.7|2239.4|80
1614788170000|2021-03-03 16:16:10|2239.8|2239.5|2239.4|2239.1|2240|2239.7|2239|2238.7|78
1614788180000|2021-03-03 16:16:20|2239.3|2239|2239.3|2239|2239.5|2239.2|2239|2238.7|49
1614788190000|2021-03-03 16:16:30|2239.4|2239.1|2239.7|2239.4|2239.8|2239.5|2239|2238.7|50
1614788200000|2021-03-03 16:16:40|2239.9|2239.6|2239.2|2238.9|2239.9|2239.6|2239.1|2238.8|51
1614788210000|2021-03-03 16:16:50|2239.1|2238.8|2240.7|2240.4|2240.9|2240.6|2239.1|2238.8|93
1614788220000|2021-03-03 16:17:00|2240.6|2240.3|2241.3|2241|2241.3|2241|2240.1|2239.8|65
1614788230000|2021-03-03 16:17:10|2241.2|2240.9|2240.8|2240.5|2241.3|2241|2240.4|2240.1|51
1614788240000|2021-03-03 16:17:20|2240.6|2240.3|2241.6|2241.3|2241.9|2241.6|2240.6|2240.3|93
1614788250000|2021-03-03 16:17:30|2241.5|2241.2|2243.7|2243.4|2243.8|2243.5|2241.5|2241.2|147
1614788260000|2021-03-03 16:17:40|2243.6|2243.3|2244.4|2244.1|2244.8|2244.5|2243.6|2243.3|110
1614788270000|2021-03-03 16:17:50|2244.5|2244.2|2244|2243.7|2245.2|2244.9|2244|2243.7|96
1614788280000|2021-03-03 16:18:00|2243.9|2243.6|2246.3|2246|2246.7|2246.4|2243.7|2243.4|174
1614788290000|2021-03-03 16:18:10|2246.1|2245.8|2245.1|2244.8|2246.5|2246.2|2245|2244.7|60
1614788300000|2021-03-03 16:18:20|2244.9|2244.6|2244.9|2244.6|2245.6|2245.3|2244.8|2244.5|44
1614788310000|2021-03-03 16:18:30|2245.1|2244.8|2244.6|2244.3|2245.3|2245|2244.4|2244.1|47
1614788320000|2021-03-03 16:18:40|2244.3|2244|2245|2244.7|2245.7|2245.4|2244.3|2244|39
1614788330000|2021-03-03 16:18:50|2245.1|2244.8|2247.1|2246.8|2247.2|2246.9|2245|2244.7|124
1614788340000|2021-03-03 16:19:00|2246.9|2246.6|2247.1|2246.8|2247.2|2246.9|2246.4|2246.1|154
1614788350000|2021-03-03 16:19:10|2247|2246.7|2247.2|2246.9|2247.4|2247.1|2246.9|2246.6|117
1614788360000|2021-03-03 16:19:20|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.1|2245.8|91
1614788370000|2021-03-03 16:19:30|2247|2246.7|2247.6|2247.3|2247.9|2247.6|2246.8|2246.5|138
1614788380000|2021-03-03 16:19:40|2247.7|2247.4|2247.9|2247.6|2248.5|2248.2|2247.7|2247.4|135
1614788390000|2021-03-03 16:19:50|2248.1|2247.8|2248.3|2248|2248.3|2248|2247.9|2247.6|24
1614788400000|2021-03-03 16:20:00|2247.9|2247.6|2246.7|2246.4|2248.3|2248|2246.3|2246|148
1614788410000|2021-03-03 16:20:10|2247|2246.7|2247.5|2247.2|2247.5|2247.2|2246.9|2246.6|119
1614788420000|2021-03-03 16:20:20|2247.3|2247|2247.6|2247.3|2248|2247.7|2247.3|2247|48
1614788430000|2021-03-03 16:20:30|2247.7|2247.4|2248.8|2248.5|2249|2248.7|2247.6|2247.3|102
1614788440000|2021-03-03 16:20:40|2248.5|2248.2|2248.2|2247.9|2248.6|2248.3|2247.8|2247.5|53
1614788450000|2021-03-03 16:20:50|2248.1|2247.8|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|37
1614788460000|2021-03-03 16:21:00|2248|2247.7|2247.6|2247.3|2248.3|2248|2247.5|2247.2|74
1614788470000|2021-03-03 16:21:10|2247.4|2247.1|2247.8|2247.5|2248|2247.7|2247.4|2247.1|72
1614788480000|2021-03-03 16:21:20|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|26
1614788490000|2021-03-03 16:21:30|2248|2247.7|2247.7|2247.4|2248.3|2248|2247.7|2247.4|45
1614788500000|2021-03-03 16:21:40|2247.6|2247.3|2247.9|2247.6|2248.1|2247.8|2246.9|2246.6|128
1614788510000|2021-03-03 16:21:50|2247.7|2247.4|2248.1|2247.8|2248.4|2248.1|2247.7|2247.4|36
1614788520000|2021-03-03 16:22:00|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.4|2247.1|32
1614788530000|2021-03-03 16:22:10|2247.9|2247.6|2249.8|2249.5|2249.8|2249.5|2247.6|2247.3|100
1614788540000|2021-03-03 16:22:20|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.4|2249.1|88
1614788550000|2021-03-03 16:22:30|2249.8|2249.5|2250.1|2249.8|2250.3|2250|2249.2|2248.9|71
1614788560000|2021-03-03 16:22:40|2249.9|2249.6|2250.8|2250.5|2251.2|2250.9|2249.4|2249.1|179
1614788570000|2021-03-03 16:22:50|2251.1|2250.8|2251|2250.7|2251.4|2251.1|2250.8|2250.5|50
1614788580000|2021-03-03 16:23:00|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.2|2249.9|72
1614788590000|2021-03-03 16:23:10|2250.5|2250.2|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|29
1614788600000|2021-03-03 16:23:20|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.3|2250|104
1614788610000|2021-03-03 16:23:30|2251|2250.7|2250.5|2250.2|2251.1|2250.8|2250.5|2250.2|91
1614788620000|2021-03-03 16:23:40|2250.4|2250.1|2250.5|2250.2|2250.9|2250.6|2250.4|2250.1|49
1614788630000|2021-03-03 16:23:50|2250.2|2249.9|2250.3|2250|2250.6|2250.3|2250|2249.7|66
1614788640000|2021-03-03 16:24:00|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2249.8|2249.5|46
1614788650000|2021-03-03 16:24:10|2250.2|2249.9|2249.6|2249.3|2250.3|2250|2249.5|2249.2|62
1614788660000|2021-03-03 16:24:20|2249.8|2249.5|2250.3|2250|2250.4|2250.1|2249.8|2249.5|51
1614788670000|2021-03-03 16:24:30|2249.9|2249.6|2250.9|2250.6|2250.9|2250.6|2249.9|2249.6|33
1614788680000|2021-03-03 16:24:40|2250.7|2250.4|2250.3|2250|2250.8|2250.5|2250|2249.7|104
1614788690000|2021-03-03 16:24:50|2250.5|2250.2|2250.1|2249.8|2250.6|2250.3|2250.1|2249.8|279
1614788700000|2021-03-03 16:25:00|2249.8|2249.5|2250.6|2250.3|2250.7|2250.4|2249.8|2249.5|58
1614788710000|2021-03-03 16:25:10|2250.7|2250.4|2251.5|2251.2|2251.6|2251.3|2250.7|2250.4|140
1614788720000|2021-03-03 16:25:20|2252|2251.7|2251.9|2251.6|2252.3|2252|2251.6|2251.3|121
1614788730000|2021-03-03 16:25:30|2252.1|2251.8|2251.8|2251.5|2252.7|2252.4|2251.8|2251.5|73
1614788740000|2021-03-03 16:25:40|2251.7|2251.4|2251.2|2250.9|2251.7|2251.4|2250.8|2250.5|72
1614788750000|2021-03-03 16:25:50|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251|2250.7|44
1614788760000|2021-03-03 16:26:00|2251.3|2251|2251.3|2251|2251.5|2251.2|2251.2|2250.9|54
1614788770000|2021-03-03 16:26:10|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.4|2250.1|137
1614788780000|2021-03-03 16:26:20|2250.7|2250.4|2250.4|2250.1|2250.9|2250.6|2250.3|2250|40
1614788790000|2021-03-03 16:26:30|2250.5|2250.2|2250.2|2249.9|2250.7|2250.4|2250|2249.7|45
1614788800000|2021-03-03 16:26:40|2250.1|2249.8|2249.9|2249.6|2250.3|2250|2249.7|2249.4|36
1614788810000|2021-03-03 16:26:50|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.2|2248.9|32
1614788820000|2021-03-03 16:27:00|2250.1|2249.8|2250|2249.7|2250.5|2250.2|2249.8|2249.5|51
1614788830000|2021-03-03 16:27:10|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|26
1614788840000|2021-03-03 16:27:20|2250.3|2250|2250|2249.7|2250.3|2250|2249.8|2249.5|18
1614788850000|2021-03-03 16:27:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|23
1614788860000|2021-03-03 16:27:40|2249.9|2249.6|2250.7|2250.4|2250.8|2250.5|2249.9|2249.6|29
1614788870000|2021-03-03 16:27:50|2251|2250.7|2251.5|2251.2|2251.6|2251.3|2251|2250.7|89
1614788880000|2021-03-03 16:28:00|2251.6|2251.3|2252.1|2251.8|2252.4|2252.1|2251.6|2251.3|57
1614788890000|2021-03-03 16:28:10|2251.7|2251.4|2252.2|2251.9|2252.2|2251.9|2251.6|2251.3|43
1614788900000|2021-03-03 16:28:20|2252.3|2252|2252.1|2251.8|2253|2252.7|2252.1|2251.8|49
1614788910000|2021-03-03 16:28:30|2252|2251.7|2252.7|2252.4|2252.8|2252.5|2252|2251.7|35
1614788920000|2021-03-03 16:28:40|2252.5|2252.2|2253.2|2252.9|2253.2|2252.9|2252.5|2252.2|55
1614788930000|2021-03-03 16:28:50|2253.1|2252.8|2254.4|2254.1|2254.5|2254.2|2253.1|2252.8|438
1614788940000|2021-03-03 16:29:00|2254.3|2254|2255.2|2254.9|2255.4|2255.1|2254.2|2253.9|125
1614788950000|2021-03-03 16:29:10|2255.1|2254.8|2254.9|2254.6|2255.4|2255.1|2254.7|2254.4|62
1614788960000|2021-03-03 16:29:20|2255|2254.7|2254.1|2253.8|2255|2254.7|2254|2253.7|86
1614788970000|2021-03-03 16:29:30|2253.8|2253.5|2254.1|2253.8|2254.4|2254.1|2253.8|2253.5|71
1614788980000|2021-03-03 16:29:40|2254.3|2254|2254.1|2253.8|2254.3|2254|2254|2253.7|32
1614788990000|2021-03-03 16:29:50|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.6|2253.3|82
1614789000000|2021-03-03 16:30:00|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.5|2253.2|77
1614789010000|2021-03-03 16:30:10|2253.6|2253.3|2254.3|2254|2254.3|2254|2253.6|2253.3|196
1614789020000|2021-03-03 16:30:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.5|2253.2|178
1614789030000|2021-03-03 16:30:30|2253.9|2253.6|2253.6|2253.3|2254|2253.7|2253.4|2253.1|79
1614789040000|2021-03-03 16:30:40|2253.5|2253.2|2252.4|2252.1|2253.6|2253.3|2251.9|2251.6|117
1614789050000|2021-03-03 16:30:50|2252.3|2252|2252.1|2251.8|2252.7|2252.4|2252|2251.7|31
1614789060000|2021-03-03 16:31:00|2252.4|2252.1|2252.6|2252.3|2253.1|2252.8|2252.4|2252.1|41
1614789070000|2021-03-03 16:31:10|2252.4|2252.1|2251.6|2251.3|2252.4|2252.1|2251.4|2251.1|58
1614789080000|2021-03-03 16:31:20|2251.5|2251.2|2252.3|2252|2252.5|2252.2|2251.5|2251.2|30
1614789090000|2021-03-03 16:31:30|2252.1|2251.8|2251.4|2251.1|2252.1|2251.8|2251.3|2251|22
1614789100000|2021-03-03 16:31:40|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.3|2251|25
1614789110000|2021-03-03 16:31:50|2251.5|2251.2|2251.8|2251.5|2252|2251.7|2251.2|2250.9|32
1614789120000|2021-03-03 16:32:00|2251.9|2251.6|2253.5|2253.2|2253.5|2253.2|2251.9|2251.6|118
1614789130000|2021-03-03 16:32:10|2253.2|2252.9|2253.7|2253.4|2253.7|2253.4|2252.8|2252.5|42
1614789140000|2021-03-03 16:32:20|2253.8|2253.5|2254.2|2253.9|2254.3|2254|2253.7|2253.4|65
1614789150000|2021-03-03 16:32:30|2254.1|2253.8|2253.1|2252.8|2254.1|2253.8|2253.1|2252.8|53
1614789160000|2021-03-03 16:32:40|2253.2|2252.9|2252.7|2252.4|2253.2|2252.9|2252.5|2252.2|95
1614789170000|2021-03-03 16:32:50|2252.8|2252.5|2252.7|2252.4|2253.2|2252.9|2252.6|2252.3|39
1614789180000|2021-03-03 16:33:00|2252.6|2252.3|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|18
1614789190000|2021-03-03 16:33:10|2252.8|2252.5|2252.3|2252|2253|2252.7|2252.3|2252|39
1614789200000|2021-03-03 16:33:20|2252.4|2252.1|2252.1|2251.8|2252.8|2252.5|2252.1|2251.8|17
1614789210000|2021-03-03 16:33:30|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|14
1614789220000|2021-03-03 16:33:40|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.2|2251.9|25
1614789230000|2021-03-03 16:33:50|2252.7|2252.4|2252.2|2251.9|2252.8|2252.5|2252.1|2251.8|16
1614789240000|2021-03-03 16:34:00|2252.1|2251.8|2252.6|2252.3|2253.1|2252.8|2251.9|2251.6|30
1614789250000|2021-03-03 16:34:10|2252.9|2252.6|2252.6|2252.3|2253|2252.7|2252.6|2252.3|41
1614789260000|2021-03-03 16:34:20|2252.8|2252.5|2252.4|2252.1|2253|2252.7|2252.4|2252.1|13
1614789270000|2021-03-03 16:34:30|2253|2252.7|2253.9|2253.6|2254|2253.7|2252.8|2252.5|84
1614789280000|2021-03-03 16:34:40|2253.8|2253.5|2253.4|2253.1|2253.9|2253.6|2253.3|2253|24
1614789290000|2021-03-03 16:34:50|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|17
1614789300000|2021-03-03 16:35:00|2253.7|2253.4|2254.1|2253.8|2254.4|2254.1|2253.7|2253.4|63
1614789310000|2021-03-03 16:35:10|2253.7|2253.4|2253.6|2253.3|2254.1|2253.8|2253.4|2253.1|20
1614789320000|2021-03-03 16:35:20|2253.7|2253.4|2253.4|2253.1|2254.2|2253.9|2253.3|2253|25
1614789330000|2021-03-03 16:35:30|2253.5|2253.2|2252.1|2251.8|2253.5|2253.2|2252|2251.7|52
1614789340000|2021-03-03 16:35:40|2251.8|2251.5|2252|2251.7|2252.3|2252|2251.7|2251.4|122
1614789350000|2021-03-03 16:35:50|2252.1|2251.8|2252.3|2252|2252.5|2252.2|2252.1|2251.8|96
1614789360000|2021-03-03 16:36:00|2252.5|2252.2|2253.5|2253.2|2253.7|2253.4|2252.5|2252.2|67
1614789370000|2021-03-03 16:36:10|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.4|2253.1|29
1614789380000|2021-03-03 16:36:20|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.5|2253.2|7
1614789390000|2021-03-03 16:36:30|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2252.9|2252.6|31
1614789400000|2021-03-03 16:36:40|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2252.6|2252.3|35
1614789410000|2021-03-03 16:36:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|30
1614789420000|2021-03-03 16:37:00|2253.4|2253.1|2252.9|2252.6|2253.6|2253.3|2252.6|2252.3|72
1614789430000|2021-03-03 16:37:10|2252.8|2252.5|2252|2251.7|2252.8|2252.5|2252|2251.7|30
1614789440000|2021-03-03 16:37:20|2251.8|2251.5|2251.5|2251.2|2251.9|2251.6|2251.2|2250.9|75
1614789450000|2021-03-03 16:37:30|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|37
1614789460000|2021-03-03 16:37:40|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.2|2249.9|231
1614789470000|2021-03-03 16:37:50|2250.3|2250|2249.5|2249.2|2250.5|2250.2|2249.5|2249.2|101
1614789480000|2021-03-03 16:38:00|2249.4|2249.1|2248.4|2248.1|2249.5|2249.2|2248.2|2247.9|90
1614789490000|2021-03-03 16:38:10|2248.3|2248|2248.7|2248.4|2248.8|2248.5|2248.1|2247.8|64
1614789500000|2021-03-03 16:38:20|2248.6|2248.3|2248.2|2247.9|2248.7|2248.4|2248.1|2247.8|50
1614789510000|2021-03-03 16:38:30|2248.3|2248|2249.2|2248.9|2249.2|2248.9|2248.2|2247.9|50
1614789520000|2021-03-03 16:38:40|2249|2248.7|2248.4|2248.1|2249|2248.7|2248.3|2248|40
1614789530000|2021-03-03 16:38:50|2248.5|2248.2|2249.7|2249.4|2250.1|2249.8|2248.4|2248.1|51
1614789540000|2021-03-03 16:39:00|2249.9|2249.6|2249.2|2248.9|2250.3|2250|2249.1|2248.8|110
1614789550000|2021-03-03 16:39:10|2249|2248.7|2248.7|2248.4|2249.1|2248.8|2248.6|2248.3|64
1614789560000|2021-03-03 16:39:20|2248.3|2248|2247.8|2247.5|2248.5|2248.2|2247.8|2247.5|56
1614789570000|2021-03-03 16:39:30|2247.5|2247.2|2247.9|2247.6|2248.3|2248|2247.5|2247.2|60
1614789580000|2021-03-03 16:39:40|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.7|2247.4|103
1614789590000|2021-03-03 16:39:50|2247.7|2247.4|2247.5|2247.2|2248|2247.7|2247.2|2246.9|88
1614789600000|2021-03-03 16:40:00|2247.7|2247.4|2247.7|2247.4|2248|2247.7|2247.1|2246.8|125
1614789610000|2021-03-03 16:40:10|2247.9|2247.6|2246.8|2246.5|2248|2247.7|2246.8|2246.5|93
1614789620000|2021-03-03 16:40:20|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|53
1614789630000|2021-03-03 16:40:30|2246.8|2246.5|2246.7|2246.4|2247.1|2246.8|2246.5|2246.2|107
1614789640000|2021-03-03 16:40:40|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.2|2245.9|61
1614789650000|2021-03-03 16:40:50|2246.8|2246.5|2247.2|2246.9|2247.4|2247.1|2246.7|2246.4|71
1614789660000|2021-03-03 16:41:00|2246.4|2246.1|2246|2245.7|2246.7|2246.4|2245.9|2245.6|115
1614789670000|2021-03-03 16:41:10|2246.2|2245.9|2245.5|2245.2|2246.2|2245.9|2245.1|2244.8|68
1614789680000|2021-03-03 16:41:20|2245.3|2245|2245.6|2245.3|2245.7|2245.4|2245.3|2245|19
1614789690000|2021-03-03 16:41:30|2245.5|2245.2|2245.5|2245.2|2245.9|2245.6|2245.4|2245.1|64
1614789700000|2021-03-03 16:41:40|2245.4|2245.1|2247.3|2247|2247.3|2247|2245.4|2245.1|82
1614789710000|2021-03-03 16:41:50|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2246.9|2246.6|138
1614789720000|2021-03-03 16:42:00|2247.5|2247.2|2245.3|2245|2247.5|2247.2|2245.3|2245|85
1614789730000|2021-03-03 16:42:10|2245.2|2244.9|2244.3|2244|2245.2|2244.9|2244.2|2243.9|111
1614789740000|2021-03-03 16:42:20|2244.5|2244.2|2244.7|2244.4|2244.9|2244.6|2244.1|2243.8|38
1614789750000|2021-03-03 16:42:30|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2243.9|2243.6|71
1614789760000|2021-03-03 16:42:40|2244.3|2244|2243.2|2242.9|2244.5|2244.2|2243|2242.7|75
1614789770000|2021-03-03 16:42:50|2243.3|2243|2243.4|2243.1|2243.8|2243.5|2243.2|2242.9|56
1614789780000|2021-03-03 16:43:00|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.2|2242.9|62
1614789790000|2021-03-03 16:43:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.6|2243.3|17
1614789800000|2021-03-03 16:43:20|2244.2|2243.9|2244.4|2244.1|2244.7|2244.4|2244|2243.7|31
1614789810000|2021-03-03 16:43:30|2244.5|2244.2|2245.2|2244.9|2245.2|2244.9|2244.4|2244.1|28
1614789820000|2021-03-03 16:43:40|2244.8|2244.5|2244.6|2244.3|2245|2244.7|2244.6|2244.3|37
1614789830000|2021-03-03 16:43:50|2244.8|2244.5|2244.3|2244|2245|2244.7|2244.3|2244|25
1614789840000|2021-03-03 16:44:00|2243.7|2243.4|2243.3|2243|2244.1|2243.8|2242.8|2242.5|65
1614789850000|2021-03-03 16:44:10|2243.2|2242.9|2243.3|2243|2243.6|2243.3|2243.1|2242.8|16
1614789860000|2021-03-03 16:44:20|2243.4|2243.1|2244|2243.7|2244|2243.7|2243.4|2243.1|26
1614789870000|2021-03-03 16:44:30|2244.1|2243.8|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|36
1614789880000|2021-03-03 16:44:40|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|40
1614789890000|2021-03-03 16:44:50|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.2|2242.9|28
1614789900000|2021-03-03 16:45:00|2243.7|2243.4|2244.6|2244.3|2244.7|2244.4|2243.6|2243.3|74
1614789910000|2021-03-03 16:45:10|2244.5|2244.2|2243.5|2243.2|2244.5|2244.2|2243.3|2243|56
1614789920000|2021-03-03 16:45:20|2243.7|2243.4|2243.8|2243.5|2244.1|2243.8|2243.5|2243.2|33
1614789930000|2021-03-03 16:45:30|2243.5|2243.2|2243.3|2243|2243.7|2243.4|2243.3|2243|54
1614789940000|2021-03-03 16:45:40|2243.4|2243.1|2243|2242.7|2243.9|2243.6|2243|2242.7|16
1614789950000|2021-03-03 16:45:50|2243.3|2243|2244.1|2243.8|2244.1|2243.8|2243.3|2243|29
1614789960000|2021-03-03 16:46:00|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.6|2243.3|9
1614789970000|2021-03-03 16:46:10|2243.9|2243.6|2244.6|2244.3|2244.6|2244.3|2243.8|2243.5|30
1614789980000|2021-03-03 16:46:20|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.1|2243.8|37
1614789990000|2021-03-03 16:46:30|2244.4|2244.1|2243.8|2243.5|2244.4|2244.1|2243.6|2243.3|32
1614790000000|2021-03-03 16:46:40|2244.1|2243.8|2245.2|2244.9|2245.2|2244.9|2244.1|2243.8|72
1614790010000|2021-03-03 16:46:50|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.3|2244|46
1614790020000|2021-03-03 16:47:00|2244.6|2244.3|2245|2244.7|2245.1|2244.8|2244.5|2244.2|49
1614790030000|2021-03-03 16:47:10|2244.9|2244.6|2244.3|2244|2245.2|2244.9|2244|2243.7|114
1614790040000|2021-03-03 16:47:20|2244.4|2244.1|2244.1|2243.8|2244.9|2244.6|2244.1|2243.8|39
1614790050000|2021-03-03 16:47:30|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.8|2243.5|17
1614790060000|2021-03-03 16:47:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|9
1614790070000|2021-03-03 16:47:50|2243.9|2243.6|2243.6|2243.3|2244|2243.7|2243.6|2243.3|15
1614790080000|2021-03-03 16:48:00|2243.8|2243.5|2243.2|2242.9|2243.9|2243.6|2242.9|2242.6|44
1614790090000|2021-03-03 16:48:10|2242.8|2242.5|2243|2242.7|2243.5|2243.2|2242.7|2242.4|31
1614790100000|2021-03-03 16:48:20|2243.1|2242.8|2242.7|2242.4|2243.3|2243|2242.6|2242.3|66
1614790110000|2021-03-03 16:48:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|51
1614790120000|2021-03-03 16:48:40|2242.3|2242|2242.3|2242|2242.6|2242.3|2241.9|2241.6|102
1614790130000|2021-03-03 16:48:50|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|70
1614790140000|2021-03-03 16:49:00|2242.1|2241.8|2242.8|2242.5|2242.8|2242.5|2241.7|2241.4|29
1614790150000|2021-03-03 16:49:10|2242.6|2242.3|2243|2242.7|2243.1|2242.8|2242.3|2242|44
1614790160000|2021-03-03 16:49:20|2243.1|2242.8|2243.6|2243.3|2243.7|2243.4|2243|2242.7|18
1614790170000|2021-03-03 16:49:30|2243.7|2243.4|2244.1|2243.8|2244.2|2243.9|2243.6|2243.3|69
1614790180000|2021-03-03 16:49:40|2244.2|2243.9|2243.4|2243.1|2244.2|2243.9|2243.4|2243.1|19
1614790190000|2021-03-03 16:49:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.1|2242.8|23
1614790200000|2021-03-03 16:50:00|2243|2242.7|2243.2|2242.9|2243.7|2243.4|2242.9|2242.6|35
1614790210000|2021-03-03 16:50:10|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2242.2|2241.9|37
1614790220000|2021-03-03 16:50:20|2242.4|2242.1|2242.9|2242.6|2243.1|2242.8|2242.2|2241.9|90
1614790230000|2021-03-03 16:50:30|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|30
1614790240000|2021-03-03 16:50:40|2243.2|2242.9|2244|2243.7|2244|2243.7|2243.2|2242.9|43
1614790250000|2021-03-03 16:50:50|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2243.7|2243.4|74
1614790260000|2021-03-03 16:51:00|2244.3|2244|2244.2|2243.9|2244.9|2244.6|2244|2243.7|68
1614790270000|2021-03-03 16:51:10|2244.3|2244|2243.8|2243.5|2244.4|2244.1|2243.8|2243.5|35
1614790280000|2021-03-03 16:51:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|11
1614790290000|2021-03-03 16:51:30|2244.1|2243.8|2243.5|2243.2|2244.1|2243.8|2243.5|2243.2|21
1614790300000|2021-03-03 16:51:40|2243.6|2243.3|2243.9|2243.6|2244|2243.7|2243.6|2243.3|11
1614790310000|2021-03-03 16:51:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|17
1614790320000|2021-03-03 16:52:00|2244|2243.7|2244.4|2244.1|2244.5|2244.2|2243.8|2243.5|35
1614790330000|2021-03-03 16:52:10|2244.3|2244|2245.7|2245.4|2245.8|2245.5|2244.3|2244|68
1614790340000|2021-03-03 16:52:20|2245.4|2245.1|2246.5|2246.2|2246.5|2246.2|2245.4|2245.1|56
1614790350000|2021-03-03 16:52:30|2246.8|2246.5|2246.3|2246|2246.9|2246.6|2246.2|2245.9|109
1614790360000|2021-03-03 16:52:40|2246.2|2245.9|2246.1|2245.8|2246.6|2246.3|2245.9|2245.6|37
1614790370000|2021-03-03 16:52:50|2245.9|2245.6|2246.3|2246|2246.4|2246.1|2245.9|2245.6|61
1614790380000|2021-03-03 16:53:00|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|20
1614790390000|2021-03-03 16:53:10|2247.1|2246.8|2247.2|2246.9|2247.7|2247.4|2247|2246.7|66
1614790400000|2021-03-03 16:53:20|2247.1|2246.8|2247.6|2247.3|2247.6|2247.3|2246.9|2246.6|65
1614790410000|2021-03-03 16:53:30|2248|2247.7|2248.1|2247.8|2248.3|2248|2247.7|2247.4|87
1614790420000|2021-03-03 16:53:40|2248|2247.7|2248.5|2248.2|2248.9|2248.6|2247.9|2247.6|81
1614790430000|2021-03-03 16:53:50|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|46
1614790440000|2021-03-03 16:54:00|2248.7|2248.4|2248.4|2248.1|2248.8|2248.5|2248.2|2247.9|35
1614790450000|2021-03-03 16:54:10|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|20
1614790460000|2021-03-03 16:54:20|2248.8|2248.5|2247.1|2246.8|2249.1|2248.8|2247.1|2246.8|84
1614790470000|2021-03-03 16:54:30|2247|2246.7|2246.9|2246.6|2247.5|2247.2|2246.9|2246.6|65
1614790480000|2021-03-03 16:54:40|2246.7|2246.4|2247.7|2247.4|2247.9|2247.6|2246.6|2246.3|34
1614790490000|2021-03-03 16:54:50|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.4|2247.1|20
1614790500000|2021-03-03 16:55:00|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2246.9|2246.6|48
1614790510000|2021-03-03 16:55:10|2247.4|2247.1|2247.8|2247.5|2248.1|2247.8|2247|2246.7|65
1614790520000|2021-03-03 16:55:20|2247.5|2247.2|2247.7|2247.4|2248.2|2247.9|2247.4|2247.1|63
1614790530000|2021-03-03 16:55:30|2247.3|2247|2248.1|2247.8|2248.1|2247.8|2247.3|2247|42
1614790540000|2021-03-03 16:55:40|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|15
1614790550000|2021-03-03 16:55:50|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2247.3|2247|20
1614790560000|2021-03-03 16:56:00|2247.4|2247.1|2246.5|2246.2|2247.4|2247.1|2246.5|2246.2|35
1614790570000|2021-03-03 16:56:10|2246.7|2246.4|2248.6|2248.3|2248.6|2248.3|2246.7|2246.4|42
1614790580000|2021-03-03 16:56:20|2248.5|2248.2|2249.2|2248.9|2249.3|2249|2248.4|2248.1|49
1614790590000|2021-03-03 16:56:30|2249.3|2249|2249.3|2249|2249.8|2249.5|2249.2|2248.9|92
1614790600000|2021-03-03 16:56:40|2249|2248.7|2248.9|2248.6|2249.7|2249.4|2248.6|2248.3|111
1614790610000|2021-03-03 16:56:50|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.7|2248.4|34
1614790620000|2021-03-03 16:57:00|2249.3|2249|2249.1|2248.8|2249.5|2249.2|2248.7|2248.4|19
1614790630000|2021-03-03 16:57:10|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|41
1614790640000|2021-03-03 16:57:20|2248.4|2248.1|2247.8|2247.5|2248.4|2248.1|2247.5|2247.2|29
1614790650000|2021-03-03 16:57:30|2248.1|2247.8|2248.3|2248|2248.3|2248|2247.9|2247.6|21
1614790660000|2021-03-03 16:57:40|2248.5|2248.2|2250|2249.7|2250|2249.7|2248.5|2248.2|106
1614790670000|2021-03-03 16:57:50|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.5|2249.2|31
1614790680000|2021-03-03 16:58:00|2249.5|2249.2|2249.4|2249.1|2249.7|2249.4|2249.1|2248.8|34
1614790690000|2021-03-03 16:58:10|2249.3|2249|2249.7|2249.4|2249.9|2249.6|2249.3|2249|44
1614790700000|2021-03-03 16:58:20|2249.8|2249.5|2249.8|2249.5|2250.1|2249.8|2249.6|2249.3|58
1614790710000|2021-03-03 16:58:30|2249.9|2249.6|2248.7|2248.4|2250.1|2249.8|2248.5|2248.2|43
1614790720000|2021-03-03 16:58:40|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248|2247.7|32
1614790730000|2021-03-03 16:58:50|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.5|2247.2|31
1614790740000|2021-03-03 16:59:00|2248.1|2247.8|2246.6|2246.3|2248.2|2247.9|2246.6|2246.3|47
1614790750000|2021-03-03 16:59:10|2246.5|2246.2|2244.9|2244.6|2246.5|2246.2|2244.9|2244.6|56
1614790760000|2021-03-03 16:59:20|2245.2|2244.9|2245|2244.7|2245.6|2245.3|2245|2244.7|84
1614790770000|2021-03-03 16:59:30|2244.9|2244.6|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|30
1614790780000|2021-03-03 16:59:40|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|43
1614790790000|2021-03-03 16:59:50|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|21
1614790800000|2021-03-03 17:00:00|2244.9|2244.6|2243.9|2243.6|2244.9|2244.6|2243.8|2243.5|92
1614790810000|2021-03-03 17:00:10|2243.8|2243.5|2242.9|2242.6|2244|2243.7|2242.5|2242.2|78
1614790820000|2021-03-03 17:00:20|2243.1|2242.8|2243.3|2243|2243.6|2243.3|2242.8|2242.5|30
1614790830000|2021-03-03 17:00:30|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2243|2242.7|33
1614790840000|2021-03-03 17:00:40|2243.2|2242.9|2242.5|2242.2|2243.3|2243|2242.5|2242.2|29
1614790850000|2021-03-03 17:00:50|2242.6|2242.3|2243.2|2242.9|2243.3|2243|2242.6|2242.3|22
1614790860000|2021-03-03 17:01:00|2243.3|2243|2243|2242.7|2243.3|2243|2242.6|2242.3|21
1614790870000|2021-03-03 17:01:10|2242.9|2242.6|2243.6|2243.3|2244.3|2244|2242.9|2242.6|92
1614790880000|2021-03-03 17:01:20|2243.7|2243.4|2243.6|2243.3|2244.2|2243.9|2243.5|2243.2|20
1614790890000|2021-03-03 17:01:30|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.4|2242.1|54
1614790900000|2021-03-03 17:01:40|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.6|2242.3|32
1614790910000|2021-03-03 17:01:50|2243.3|2243|2242.4|2242.1|2243.5|2243.2|2242.4|2242.1|27
1614790920000|2021-03-03 17:02:00|2242.5|2242.2|2243|2242.7|2243|2242.7|2242.5|2242.2|38
1614790930000|2021-03-03 17:02:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.3|2242|32
1614790940000|2021-03-03 17:02:20|2242.6|2242.3|2243.2|2242.9|2243.3|2243|2242.5|2242.2|27
1614790950000|2021-03-03 17:02:30|2243.1|2242.8|2242.5|2242.2|2243.1|2242.8|2242.4|2242.1|23
1614790960000|2021-03-03 17:02:40|2242.3|2242|2242.6|2242.3|2242.7|2242.4|2242.1|2241.8|33
1614790970000|2021-03-03 17:02:50|2242.4|2242.1|2242.7|2242.4|2242.8|2242.5|2242.2|2241.9|34
1614790980000|2021-03-03 17:03:00|2242.9|2242.6|2243.6|2243.3|2243.8|2243.5|2242.9|2242.6|42
1614790990000|2021-03-03 17:03:10|2243.7|2243.4|2243.9|2243.6|2244.1|2243.8|2243|2242.7|39
1614791000000|2021-03-03 17:03:20|2244|2243.7|2244.9|2244.6|2245.4|2245.1|2244|2243.7|41
1614791010000|2021-03-03 17:03:30|2244.8|2244.5|2245.6|2245.3|2245.7|2245.4|2244.8|2244.5|16
1614791020000|2021-03-03 17:03:40|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2244.9|2244.6|16
1614791030000|2021-03-03 17:03:50|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2244.9|2244.6|14
1614791040000|2021-03-03 17:04:00|2245.4|2245.1|2244.6|2244.3|2245.4|2245.1|2243.9|2243.6|32
1614791050000|2021-03-03 17:04:10|2244.3|2244|2243.8|2243.5|2244.3|2244|2243.6|2243.3|26
1614791060000|2021-03-03 17:04:20|2244|2243.7|2243.3|2243|2244.3|2244|2243.3|2243|29
1614791070000|2021-03-03 17:04:30|2243.4|2243.1|2243.3|2243|2243.7|2243.4|2243.2|2242.9|14
1614791080000|2021-03-03 17:04:40|2243.4|2243.1|2243.9|2243.6|2244.1|2243.8|2243.4|2243.1|24
1614791090000|2021-03-03 17:04:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|13
1614791100000|2021-03-03 17:05:00|2243.5|2243.2|2243.9|2243.6|2244|2243.7|2243.3|2243|44
1614791110000|2021-03-03 17:05:10|2244.1|2243.8|2244|2243.7|2244.5|2244.2|2243.6|2243.3|39
1614791120000|2021-03-03 17:05:20|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.3|2243|8
1614791130000|2021-03-03 17:05:30|2244.1|2243.8|2244.9|2244.6|2245.1|2244.8|2244.1|2243.8|29
1614791140000|2021-03-03 17:05:40|2244.8|2244.5|2244.1|2243.8|2244.8|2244.5|2243.6|2243.3|40
1614791150000|2021-03-03 17:05:50|2244.3|2244|2244.4|2244.1|2245.1|2244.8|2244.3|2244|46
1614791160000|2021-03-03 17:06:00|2244.3|2244|2243.7|2243.4|2244.3|2244|2243.6|2243.3|19
1614791170000|2021-03-03 17:06:10|2243.8|2243.5|2243.5|2243.2|2243.9|2243.6|2243.3|2243|23
1614791180000|2021-03-03 17:06:20|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.4|2243.1|23
1614791190000|2021-03-03 17:06:30|2244.1|2243.8|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|16
1614791200000|2021-03-03 17:06:40|2243.8|2243.5|2244.3|2244|2244.3|2244|2243.7|2243.4|23
1614791210000|2021-03-03 17:06:50|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.9|2243.6|21
1614791220000|2021-03-03 17:07:00|2243.9|2243.6|2243.1|2242.8|2243.9|2243.6|2242.9|2242.6|65
1614791230000|2021-03-03 17:07:10|2242.8|2242.5|2243.6|2243.3|2243.7|2243.4|2242.8|2242.5|45
1614791240000|2021-03-03 17:07:20|2243.5|2243.2|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|75
1614791250000|2021-03-03 17:07:30|2243.9|2243.6|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|30
1614791260000|2021-03-03 17:07:40|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.5|2243.2|13
1614791270000|2021-03-03 17:07:50|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.6|2243.3|17
1614791280000|2021-03-03 17:08:00|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|16
1614791290000|2021-03-03 17:08:10|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243|2242.7|15
1614791300000|2021-03-03 17:08:20|2243.5|2243.2|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|10
1614791310000|2021-03-03 17:08:30|2243.4|2243.1|2242.8|2242.5|2243.5|2243.2|2242.8|2242.5|8
1614791320000|2021-03-03 17:08:40|2242.7|2242.4|2242.9|2242.6|2243.3|2243|2242.5|2242.2|23
1614791330000|2021-03-03 17:08:50|2243.3|2243|2243.9|2243.6|2244.4|2244.1|2243.3|2243|53
1614791340000|2021-03-03 17:09:00|2243.7|2243.4|2243|2242.7|2243.8|2243.5|2243|2242.7|23
1614791350000|2021-03-03 17:09:10|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|13
1614791360000|2021-03-03 17:09:20|2242.6|2242.3|2242|2241.7|2242.6|2242.3|2241.9|2241.6|16
1614791370000|2021-03-03 17:09:30|2242.1|2241.8|2241.5|2241.2|2242.1|2241.8|2241.3|2241|54
1614791380000|2021-03-03 17:09:40|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.3|2241|17
1614791390000|2021-03-03 17:09:50|2241.9|2241.6|2242.5|2242.2|2242.6|2242.3|2241.9|2241.6|47
1614791400000|2021-03-03 17:10:00|2242.1|2241.8|2241.4|2241.1|2242.1|2241.8|2241.3|2241|47
1614791410000|2021-03-03 17:10:10|2241.6|2241.3|2241.4|2241.1|2241.8|2241.5|2241.2|2240.9|30
1614791420000|2021-03-03 17:10:20|2241.7|2241.4|2242.5|2242.2|2242.5|2242.2|2241.6|2241.3|19
1614791430000|2021-03-03 17:10:30|2242.4|2242.1|2241.4|2241.1|2242.4|2242.1|2241.4|2241.1|17
1614791440000|2021-03-03 17:10:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|4
1614791450000|2021-03-03 17:10:50|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.5|2241.2|20
1614791460000|2021-03-03 17:11:00|2242.2|2241.9|2241.4|2241.1|2242.2|2241.9|2241.3|2241|39
1614791470000|2021-03-03 17:11:10|2241.5|2241.2|2240.9|2240.6|2241.5|2241.2|2240.9|2240.6|22
1614791480000|2021-03-03 17:11:20|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.3|2240|49
1614791490000|2021-03-03 17:11:30|2240.4|2240.1|2239.4|2239.1|2240.6|2240.3|2239.4|2239.1|52
1614791500000|2021-03-03 17:11:40|2239.7|2239.4|2240.6|2240.3|2240.8|2240.5|2239.6|2239.3|63
1614791510000|2021-03-03 17:11:50|2240.5|2240.2|2241.2|2240.9|2241.2|2240.9|2240.5|2240.2|52
1614791520000|2021-03-03 17:12:00|2241.1|2240.8|2241.3|2241|2241.9|2241.6|2241.1|2240.8|106
1614791530000|2021-03-03 17:12:10|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.3|2241|18
1614791540000|2021-03-03 17:12:20|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|9
1614791550000|2021-03-03 17:12:30|2241.4|2241.1|2241.6|2241.3|2241.8|2241.5|2241.3|2241|23
1614791560000|2021-03-03 17:12:40|2241.5|2241.2|2240.8|2240.5|2241.6|2241.3|2240.6|2240.3|12
1614791570000|2021-03-03 17:12:50|2241.1|2240.8|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|20
1614791580000|2021-03-03 17:13:00|2241.7|2241.4|2241.1|2240.8|2241.7|2241.4|2241|2240.7|23
1614791590000|2021-03-03 17:13:10|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|3
1614791600000|2021-03-03 17:13:20|2241.5|2241.2|2242|2241.7|2242.8|2242.5|2241.5|2241.2|28
1614791610000|2021-03-03 17:13:30|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2242|2241.7|25
1614791620000|2021-03-03 17:13:40|2241.8|2241.5|2241|2240.7|2241.8|2241.5|2241|2240.7|13
1614791630000|2021-03-03 17:13:50|2241.1|2240.8|2242.3|2242|2242.3|2242|2241.1|2240.8|19
1614791640000|2021-03-03 17:14:00|2242.2|2241.9|2244|2243.7|2244.5|2244.2|2242.2|2241.9|57
1614791650000|2021-03-03 17:14:10|2243.9|2243.6|2244.3|2244|2244.4|2244.1|2243.8|2243.5|47
1614791660000|2021-03-03 17:14:20|2244.4|2244.1|2244.9|2244.6|2244.9|2244.6|2244.2|2243.9|27
1614791670000|2021-03-03 17:14:30|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.1|2244.8|66
1614791680000|2021-03-03 17:14:40|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.6|2244.3|32
1614791690000|2021-03-03 17:14:50|2245.1|2244.8|2244.5|2244.2|2245.2|2244.9|2244.5|2244.2|67
1614791700000|2021-03-03 17:15:00|2244.7|2244.4|2244.9|2244.6|2245.1|2244.8|2244.4|2244.1|34
1614791710000|2021-03-03 17:15:10|2244.7|2244.4|2242.8|2242.5|2244.7|2244.4|2242.7|2242.4|45
1614791720000|2021-03-03 17:15:20|2242.9|2242.6|2241.9|2241.6|2242.9|2242.6|2241.4|2241.1|49
1614791730000|2021-03-03 17:15:30|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2241.8|2241.5|25
1614791740000|2021-03-03 17:15:40|2242|2241.7|2242.1|2241.8|2242.4|2242.1|2242|2241.7|39
1614791750000|2021-03-03 17:15:50|2241.8|2241.5|2241.8|2241.5|2242|2241.7|2241.2|2240.9|17
1614791760000|2021-03-03 17:16:00|2241.9|2241.6|2242.8|2242.5|2242.8|2242.5|2241.9|2241.6|25
1614791770000|2021-03-03 17:16:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|8
1614791780000|2021-03-03 17:16:20|2242.8|2242.5|2242.8|2242.5|2243.1|2242.8|2242.6|2242.3|14
1614791790000|2021-03-03 17:16:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|4
1614791800000|2021-03-03 17:16:40|2243.3|2243|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|22
1614791810000|2021-03-03 17:16:50|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.5|2242.2|40
1614791820000|2021-03-03 17:17:00|2243.4|2243.1|2244.2|2243.9|2244.2|2243.9|2243.4|2243.1|57
1614791830000|2021-03-03 17:17:10|2244.4|2244.1|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|14
1614791840000|2021-03-03 17:17:20|2244.1|2243.8|2243.9|2243.6|2244.4|2244.1|2243.8|2243.5|29
1614791850000|2021-03-03 17:17:30|2244.1|2243.8|2243.3|2243|2244.3|2244|2243.3|2243|23
1614791860000|2021-03-03 17:17:40|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|9
1614791870000|2021-03-03 17:17:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.1|2242.8|34
1614791880000|2021-03-03 17:18:00|2243.1|2242.8|2242.6|2242.3|2243.2|2242.9|2242.4|2242.1|67
1614791890000|2021-03-03 17:18:10|2242.9|2242.6|2242.1|2241.8|2243.3|2243|2242.1|2241.8|21
1614791900000|2021-03-03 17:18:20|2242|2241.7|2241.9|2241.6|2242.5|2242.2|2241.7|2241.4|38
1614791910000|2021-03-03 17:18:30|2242|2241.7|2242|2241.7|2242.3|2242|2241.7|2241.4|42
1614791920000|2021-03-03 17:18:40|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.6|2241.3|13
1614791930000|2021-03-03 17:18:50|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.5|2241.2|21
1614791940000|2021-03-03 17:19:00|2241.9|2241.6|2240.5|2240.2|2242.2|2241.9|2240.5|2240.2|21
1614791950000|2021-03-03 17:19:10|2240.6|2240.3|2239.8|2239.5|2240.7|2240.4|2239.7|2239.4|67
1614791960000|2021-03-03 17:19:20|2240|2239.7|2240.3|2240|2240.3|2240|2240|2239.7|30
1614791970000|2021-03-03 17:19:30|2240.2|2239.9|2241|2240.7|2241|2240.7|2240.2|2239.9|15
1614791980000|2021-03-03 17:19:40|2240.8|2240.5|2239.9|2239.6|2240.8|2240.5|2239.9|2239.6|76
1614791990000|2021-03-03 17:19:50|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|18
1614792000000|2021-03-03 17:20:00|2240|2239.7|2239.8|2239.5|2240.3|2240|2239.7|2239.4|40
1614792010000|2021-03-03 17:20:10|2240.2|2239.9|2239.5|2239.2|2240.2|2239.9|2239.3|2239|47
1614792020000|2021-03-03 17:20:20|2239.6|2239.3|2239|2238.7|2239.7|2239.4|2239|2238.7|55
1614792030000|2021-03-03 17:20:30|2239.3|2239|2239.9|2239.6|2240.5|2240.2|2239.3|2239|53
1614792040000|2021-03-03 17:20:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|11
1614792050000|2021-03-03 17:20:50|2239.9|2239.6|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|8
1614792060000|2021-03-03 17:21:00|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2239.5|2239.2|22
1614792070000|2021-03-03 17:21:10|2240.2|2239.9|2240|2239.7|2240.3|2240|2239.7|2239.4|34
1614792080000|2021-03-03 17:21:20|2239.7|2239.4|2239.2|2238.9|2239.8|2239.5|2239|2238.7|23
1614792090000|2021-03-03 17:21:30|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|24
1614792100000|2021-03-03 17:21:40|2239.1|2238.8|2239.5|2239.2|2239.7|2239.4|2239.1|2238.8|35
1614792110000|2021-03-03 17:21:50|2239.4|2239.1|2238.6|2238.3|2239.4|2239.1|2238.5|2238.2|19
1614792120000|2021-03-03 17:22:00|2238.9|2238.6|2239.4|2239.1|2239.4|2239.1|2238.7|2238.4|33
1614792130000|2021-03-03 17:22:10|2239.3|2239|2239|2238.7|2239.3|2239|2238.9|2238.6|32
1614792140000|2021-03-03 17:22:20|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.6|2238.3|19
1614792150000|2021-03-03 17:22:30|2239|2238.7|2239.3|2239|2239.3|2239|2238.9|2238.6|24
1614792160000|2021-03-03 17:22:40|2239.2|2238.9|2238.3|2238|2239.2|2238.9|2238.3|2238|34
1614792170000|2021-03-03 17:22:50|2238.4|2238.1|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|14
1614792180000|2021-03-03 17:23:00|2238.3|2238|2238.1|2237.8|2238.5|2238.2|2237.8|2237.5|45
1614792190000|2021-03-03 17:23:10|2237.9|2237.6|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|12
1614792200000|2021-03-03 17:23:20|2237.8|2237.5|2238.6|2238.3|2238.7|2238.4|2237.8|2237.5|34
1614792210000|2021-03-03 17:23:30|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|7
1614792220000|2021-03-03 17:23:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|9
1614792230000|2021-03-03 17:23:50|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|17
1614792240000|2021-03-03 17:24:00|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|26
1614792250000|2021-03-03 17:24:10|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.6|2239.3|18
1614792260000|2021-03-03 17:24:20|2239.9|2239.6|2240|2239.7|2240.3|2240|2239.8|2239.5|51
1614792270000|2021-03-03 17:24:30|2239.9|2239.6|2240.8|2240.5|2240.8|2240.5|2239.8|2239.5|75
1614792280000|2021-03-03 17:24:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|36
1614792290000|2021-03-03 17:24:50|2240.3|2240|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|8
1614792300000|2021-03-03 17:25:00|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.7|2239.4|48
1614792310000|2021-03-03 17:25:10|2239.7|2239.4|2239.1|2238.8|2239.9|2239.6|2239.1|2238.8|22
1614792320000|2021-03-03 17:25:20|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|7
1614792330000|2021-03-03 17:25:30|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|6
1614792340000|2021-03-03 17:25:40|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|40
1614792350000|2021-03-03 17:25:50|2239|2238.7|2239|2238.7|2239.3|2239|2238.8|2238.5|15
1614792360000|2021-03-03 17:26:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|5
1614792370000|2021-03-03 17:26:10|2238.8|2238.5|2239.1|2238.8|2239.2|2238.9|2238.8|2238.5|11
1614792380000|2021-03-03 17:26:20|2239.2|2238.9|2238.7|2238.4|2239.2|2238.9|2238.7|2238.4|18
1614792390000|2021-03-03 17:26:30|2238|2237.7|2238.6|2238.3|2238.6|2238.3|2238|2237.7|13
1614792400000|2021-03-03 17:26:40|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.3|2238|22
1614792410000|2021-03-03 17:26:50|2238.2|2237.9|2237.6|2237.3|2238.4|2238.1|2237.5|2237.2|57
1614792420000|2021-03-03 17:27:00|2237.5|2237.2|2238.3|2238|2238.3|2238|2237.5|2237.2|31
1614792430000|2021-03-03 17:27:10|2238.2|2237.9|2238.7|2238.4|2238.8|2238.5|2238.2|2237.9|28
1614792440000|2021-03-03 17:27:20|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2238|2237.7|28
1614792450000|2021-03-03 17:27:30|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|6
1614792460000|2021-03-03 17:27:40|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|92
1614792470000|2021-03-03 17:27:50|2238.7|2238.4|2238.9|2238.6|2239.2|2238.9|2238.7|2238.4|83
1614792480000|2021-03-03 17:28:00|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.6|2238.3|71
1614792490000|2021-03-03 17:28:10|2239|2238.7|2238.3|2238|2239|2238.7|2238.1|2237.8|54
1614792500000|2021-03-03 17:28:20|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2238|2237.7|10
1614792510000|2021-03-03 17:28:30|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|6
1614792520000|2021-03-03 17:28:40|2237.6|2237.3|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|24
1614792530000|2021-03-03 17:28:50|2238|2237.7|2238|2237.7|2238.3|2238|2238|2237.7|17
1614792540000|2021-03-03 17:29:00|2237.9|2237.6|2238.2|2237.9|2238.5|2238.2|2237.9|2237.6|41
1614792550000|2021-03-03 17:29:10|2238.5|2238.2|2239.2|2238.9|2239.2|2238.9|2238.5|2238.2|58
1614792560000|2021-03-03 17:29:20|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|9
1614792570000|2021-03-03 17:29:30|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|27
1614792580000|2021-03-03 17:29:40|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|5
1614792590000|2021-03-03 17:29:50|2239|2238.7|2239.4|2239.1|2239.4|2239.1|2239|2238.7|4
1614792600000|2021-03-03 17:30:00|2239.1|2238.8|2238.6|2238.3|2239.2|2238.9|2238.5|2238.2|41
1614792610000|2021-03-03 17:30:10|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|22
1614792620000|2021-03-03 17:30:20|2239.1|2238.8|2239.9|2239.6|2240|2239.7|2239.1|2238.8|54
1614792630000|2021-03-03 17:30:30|2240.2|2239.9|2240.9|2240.6|2241|2240.7|2240.2|2239.9|58
1614792640000|2021-03-03 17:30:40|2240.7|2240.4|2240.1|2239.8|2240.8|2240.5|2240.1|2239.8|25
1614792650000|2021-03-03 17:30:50|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|7
1614792660000|2021-03-03 17:31:00|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|14
1614792670000|2021-03-03 17:31:10|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|50
1614792680000|2021-03-03 17:31:20|2240.5|2240.2|2240.7|2240.4|2241.1|2240.8|2240.5|2240.2|12
1614792690000|2021-03-03 17:31:30|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.2|2239.9|11
1614792700000|2021-03-03 17:31:40|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|17
1614792710000|2021-03-03 17:31:50|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.3|2240|13
1614792720000|2021-03-03 17:32:00|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.4|2239.1|59
1614792730000|2021-03-03 17:32:10|2239.6|2239.3|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|27
1614792740000|2021-03-03 17:32:20|2239.7|2239.4|2239.3|2239|2239.8|2239.5|2239.3|2239|29
1614792750000|2021-03-03 17:32:30|2239.2|2238.9|2238.1|2237.8|2239.2|2238.9|2237.9|2237.6|55
1614792760000|2021-03-03 17:32:40|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.5|2237.2|36
1614792770000|2021-03-03 17:32:50|2237.9|2237.6|2237|2236.7|2237.9|2237.6|2237|2236.7|28
1614792780000|2021-03-03 17:33:00|2237.2|2236.9|2237.5|2237.2|2237.7|2237.4|2237.1|2236.8|23
1614792790000|2021-03-03 17:33:10|2237.7|2237.4|2238.6|2238.3|2238.6|2238.3|2237.7|2237.4|32
1614792800000|2021-03-03 17:33:20|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.1|2237.8|29
1614792810000|2021-03-03 17:33:30|2238.8|2238.5|2238.3|2238|2238.9|2238.6|2238.2|2237.9|46
1614792820000|2021-03-03 17:33:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|6
1614792830000|2021-03-03 17:33:50|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.9|2237.6|3
1614792840000|2021-03-03 17:34:00|2238|2237.7|2238.2|2237.9|2238.5|2238.2|2237.8|2237.5|26
1614792850000|2021-03-03 17:34:10|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|10
1614792860000|2021-03-03 17:34:20|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|4
1614792870000|2021-03-03 17:34:30|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|32
1614792880000|2021-03-03 17:34:40|2237.8|2237.5|2237.1|2236.8|2237.8|2237.5|2237.1|2236.8|17
1614792890000|2021-03-03 17:34:50|2237.2|2236.9|2237.7|2237.4|2237.8|2237.5|2237.2|2236.9|28
1614792900000|2021-03-03 17:35:00|2237.8|2237.5|2237.4|2237.1|2238|2237.7|2237.4|2237.1|30
1614792910000|2021-03-03 17:35:10|2237.6|2237.3|2237.1|2236.8|2237.6|2237.3|2237.1|2236.8|23
1614792920000|2021-03-03 17:35:20|2237.4|2237.1|2238.4|2238.1|2238.4|2238.1|2237.4|2237.1|25
1614792930000|2021-03-03 17:35:30|2238.6|2238.3|2237.8|2237.5|2238.6|2238.3|2237.8|2237.5|19
1614792940000|2021-03-03 17:35:40|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|7
1614792950000|2021-03-03 17:35:50|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.6|2237.3|45
1614792960000|2021-03-03 17:36:00|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|9
1614792970000|2021-03-03 17:36:10|2237.5|2237.2|2236.9|2236.6|2237.5|2237.2|2236.9|2236.6|51
1614792980000|2021-03-03 17:36:20|2236.5|2236.2|2236.5|2236.2|2236.9|2236.6|2236.4|2236.1|66
1614792990000|2021-03-03 17:36:30|2236.7|2236.4|2236.7|2236.4|2237|2236.7|2236.6|2236.3|27
1614793000000|2021-03-03 17:36:40|2236.6|2236.3|2237.2|2236.9|2237.2|2236.9|2236.5|2236.2|17
1614793010000|2021-03-03 17:36:50|2237.1|2236.8|2237.3|2237|2237.5|2237.2|2237.1|2236.8|23
1614793020000|2021-03-03 17:37:00|2237.6|2237.3|2237.8|2237.5|2238|2237.7|2237.6|2237.3|32
1614793030000|2021-03-03 17:37:10|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|25
1614793040000|2021-03-03 17:37:20|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|19
1614793050000|2021-03-03 17:37:30|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|10
1614793060000|2021-03-03 17:37:40|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|9
1614793070000|2021-03-03 17:37:50|2237.2|2236.9|2237.7|2237.4|2237.7|2237.4|2237|2236.7|22
1614793080000|2021-03-03 17:38:00|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|43
1614793090000|2021-03-03 17:38:10|2237.9|2237.6|2238.6|2238.3|2239|2238.7|2237.9|2237.6|23
1614793100000|2021-03-03 17:38:20|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.7|2238.4|16
1614793110000|2021-03-03 17:38:30|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.6|2238.3|26
1614793120000|2021-03-03 17:38:40|2239.2|2238.9|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|34
1614793130000|2021-03-03 17:38:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.6|2238.3|20
1614793140000|2021-03-03 17:39:00|2238.7|2238.4|2239.3|2239|2239.3|2239|2238.7|2238.4|12
1614793150000|2021-03-03 17:39:10|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2238.5|2238.2|16
1614793160000|2021-03-03 17:39:20|2239|2238.7|2239.1|2238.8|2239.3|2239|2238.8|2238.5|33
1614793170000|2021-03-03 17:39:30|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|9
1614793180000|2021-03-03 17:39:40|2238.7|2238.4|2238.5|2238.2|2238.8|2238.5|2238.3|2238|20
1614793190000|2021-03-03 17:39:50|2238.6|2238.3|2238.2|2237.9|2238.6|2238.3|2238.2|2237.9|10
1614793200000|2021-03-03 17:40:00|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|46
1614793210000|2021-03-03 17:40:10|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2238|2237.7|19
1614793220000|2021-03-03 17:40:20|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|46
1614793230000|2021-03-03 17:40:30|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|21
1614793240000|2021-03-03 17:40:40|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|5
1614793250000|2021-03-03 17:40:50|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|9
1614793260000|2021-03-03 17:41:00|2238.5|2238.2|2239.8|2239.5|2239.8|2239.5|2238.5|2238.2|38
1614793270000|2021-03-03 17:41:10|2239.7|2239.4|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|47
1614793280000|2021-03-03 17:41:20|2239.6|2239.3|2240.4|2240.1|2240.5|2240.2|2239.6|2239.3|40
1614793290000|2021-03-03 17:41:30|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.1|2239.8|23
1614793300000|2021-03-03 17:41:40|2240.5|2240.2|2241.4|2241.1|2241.4|2241.1|2240.5|2240.2|92
1614793310000|2021-03-03 17:41:50|2241.5|2241.2|2241.2|2240.9|2241.8|2241.5|2241.2|2240.9|49
1614793320000|2021-03-03 17:42:00|2241.3|2241|2241.9|2241.6|2242|2241.7|2241.3|2241|51
1614793330000|2021-03-03 17:42:10|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|45
1614793340000|2021-03-03 17:42:20|2242.4|2242.1|2243.1|2242.8|2243.2|2242.9|2242.4|2242.1|92
1614793350000|2021-03-03 17:42:30|2242.9|2242.6|2243.9|2243.6|2244.2|2243.9|2242.9|2242.6|114
1614793360000|2021-03-03 17:42:40|2243.7|2243.4|2244.6|2244.3|2244.9|2244.6|2243.6|2243.3|67
1614793370000|2021-03-03 17:42:50|2244.5|2244.2|2244.7|2244.4|2244.9|2244.6|2244.3|2244|20
1614793380000|2021-03-03 17:43:00|2244.9|2244.6|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|21
1614793390000|2021-03-03 17:43:10|2244.5|2244.2|2243.9|2243.6|2244.5|2244.2|2243.7|2243.4|62
1614793400000|2021-03-03 17:43:20|2244|2243.7|2243.5|2243.2|2244.1|2243.8|2243.5|2243.2|23
1614793410000|2021-03-03 17:43:30|2243.6|2243.3|2243.3|2243|2243.8|2243.5|2243.3|2243|57
1614793420000|2021-03-03 17:43:40|2243.2|2242.9|2244.2|2243.9|2244.3|2244|2243.2|2242.9|54
1614793430000|2021-03-03 17:43:50|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.3|2244|48
1614793440000|2021-03-03 17:44:00|2245.2|2244.9|2244.1|2243.8|2245.2|2244.9|2244|2243.7|59
1614793450000|2021-03-03 17:44:10|2243.8|2243.5|2242.9|2242.6|2243.8|2243.5|2242.8|2242.5|40
1614793460000|2021-03-03 17:44:20|2243|2242.7|2243.2|2242.9|2243.3|2243|2242.8|2242.5|46
1614793470000|2021-03-03 17:44:30|2243.3|2243|2242.7|2242.4|2243.3|2243|2242.7|2242.4|17
1614793480000|2021-03-03 17:44:40|2242.2|2241.9|2242|2241.7|2242.3|2242|2242|2241.7|18
1614793490000|2021-03-03 17:44:50|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.1|2240.8|30
1614793500000|2021-03-03 17:45:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.3|2241|30
1614793510000|2021-03-03 17:45:10|2241.4|2241.1|2241.3|2241|2241.6|2241.3|2241.2|2240.9|49
1614793520000|2021-03-03 17:45:20|2241.1|2240.8|2241|2240.7|2241.5|2241.2|2241|2240.7|52
1614793530000|2021-03-03 17:45:30|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|8
1614793540000|2021-03-03 17:45:40|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|15
1614793550000|2021-03-03 17:45:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|15
1614793560000|2021-03-03 17:46:00|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.4|2240.1|24
1614793570000|2021-03-03 17:46:10|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.3|2240|29
1614793580000|2021-03-03 17:46:20|2240.8|2240.5|2242.2|2241.9|2242.2|2241.9|2240.8|2240.5|35
1614793590000|2021-03-03 17:46:30|2242|2241.7|2241.5|2241.2|2242.1|2241.8|2241.5|2241.2|19
1614793600000|2021-03-03 17:46:40|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2241.1|2240.8|29
1614793610000|2021-03-03 17:46:50|2241.4|2241.1|2242.3|2242|2242.3|2242|2241.4|2241.1|42
1614793620000|2021-03-03 17:47:00|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2241.9|2241.6|19
1614793630000|2021-03-03 17:47:10|2241.7|2241.4|2242.5|2242.2|2242.6|2242.3|2241.7|2241.4|20
1614793640000|2021-03-03 17:47:20|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.4|2242.1|41
1614793650000|2021-03-03 17:47:30|2243|2242.7|2243|2242.7|2243.3|2243|2242.9|2242.6|42
1614793660000|2021-03-03 17:47:40|2242.9|2242.6|2243.4|2243.1|2243.5|2243.2|2242.7|2242.4|25
1614793670000|2021-03-03 17:47:50|2243.6|2243.3|2244|2243.7|2244.3|2244|2243.6|2243.3|51
1614793680000|2021-03-03 17:48:00|2243.8|2243.5|2243.5|2243.2|2244.1|2243.8|2243.5|2243.2|36
1614793690000|2021-03-03 17:48:10|2243.6|2243.3|2244.5|2244.2|2244.8|2244.5|2243.5|2243.2|35
1614793700000|2021-03-03 17:48:20|2244.4|2244.1|2244.2|2243.9|2244.6|2244.3|2244|2243.7|32
1614793710000|2021-03-03 17:48:30|2244.1|2243.8|2244.1|2243.8|2244.4|2244.1|2244|2243.7|32
1614793720000|2021-03-03 17:48:40|2244.2|2243.9|2244.3|2244|2244.5|2244.2|2244|2243.7|37
1614793730000|2021-03-03 17:48:50|2244|2243.7|2244.6|2244.3|2244.6|2244.3|2244|2243.7|17
1614793740000|2021-03-03 17:49:00|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.2|2243.9|35
1614793750000|2021-03-03 17:49:10|2244.6|2244.3|2244.3|2244|2244.9|2244.6|2244.3|2244|8
1614793760000|2021-03-03 17:49:20|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2243.9|2243.6|44
1614793770000|2021-03-03 17:49:30|2244.4|2244.1|2245.7|2245.4|2245.7|2245.4|2244.4|2244.1|26
1614793780000|2021-03-03 17:49:40|2245.6|2245.3|2245.8|2245.5|2246.2|2245.9|2245.5|2245.2|67
1614793790000|2021-03-03 17:49:50|2245.4|2245.1|2245.4|2245.1|2246|2245.7|2245.3|2245|107
1614793800000|2021-03-03 17:50:00|2245.8|2245.5|2247.1|2246.8|2247.2|2246.9|2245.8|2245.5|386
1614793810000|2021-03-03 17:50:10|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|43
1614793820000|2021-03-03 17:50:20|2246.8|2246.5|2247.4|2247.1|2247.4|2247.1|2246.7|2246.4|108
1614793830000|2021-03-03 17:50:30|2247.2|2246.9|2246.9|2246.6|2247.3|2247|2246.8|2246.5|15
1614793840000|2021-03-03 17:50:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.3|2246|23
1614793850000|2021-03-03 17:50:50|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.5|2246.2|7
1614793860000|2021-03-03 17:51:00|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.6|2246.3|14
1614793870000|2021-03-03 17:51:10|2246.7|2246.4|2246.7|2246.4|2247|2246.7|2246.5|2246.2|24
1614793880000|2021-03-03 17:51:20|2246.6|2246.3|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|37
1614793890000|2021-03-03 17:51:30|2246|2245.7|2246.1|2245.8|2246.3|2246|2245.9|2245.6|10
1614793900000|2021-03-03 17:51:40|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|6
1614793910000|2021-03-03 17:51:50|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|2
1614793920000|2021-03-03 17:52:00|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|45
1614793930000|2021-03-03 17:52:10|2245.9|2245.6|2245.5|2245.2|2246.2|2245.9|2245.5|2245.2|37
1614793940000|2021-03-03 17:52:20|2245.3|2245|2245.9|2245.6|2246.5|2246.2|2245.3|2245|22
1614793950000|2021-03-03 17:52:30|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|31
1614793960000|2021-03-03 17:52:40|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|28
1614793970000|2021-03-03 17:52:50|2245.9|2245.6|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|11
1614793980000|2021-03-03 17:53:00|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|79
1614793990000|2021-03-03 17:53:10|2245.6|2245.3|2244.9|2244.6|2245.8|2245.5|2244.5|2244.2|50
1614794000000|2021-03-03 17:53:20|2244.8|2244.5|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|19
1614794010000|2021-03-03 17:53:30|2245.3|2245|2244.5|2244.2|2245.4|2245.1|2244.5|2244.2|60
1614794020000|2021-03-03 17:53:40|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|10
1614794030000|2021-03-03 17:53:50|2244.7|2244.4|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|10
1614794040000|2021-03-03 17:54:00|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244.2|2243.9|14
1614794050000|2021-03-03 17:54:10|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244|2243.7|26
1614794060000|2021-03-03 17:54:20|2244.2|2243.9|2243.7|2243.4|2244.3|2244|2243.7|2243.4|49
1614794070000|2021-03-03 17:54:30|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.7|2243.4|29
1614794080000|2021-03-03 17:54:40|2243.4|2243.1|2243.8|2243.5|2244|2243.7|2243.3|2243|237
1614794090000|2021-03-03 17:54:50|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|20
1614794100000|2021-03-03 17:55:00|2243.1|2242.8|2243.3|2243|2243.8|2243.5|2243.1|2242.8|19
1614794110000|2021-03-03 17:55:10|2243.4|2243.1|2242.8|2242.5|2243.6|2243.3|2242.8|2242.5|34
1614794120000|2021-03-03 17:55:20|2242.9|2242.6|2242.7|2242.4|2243.1|2242.8|2242.4|2242.1|33
1614794130000|2021-03-03 17:55:30|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|24
1614794140000|2021-03-03 17:55:40|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242|2241.7|25
1614794150000|2021-03-03 17:55:50|2242.2|2241.9|2242.3|2242|2242.5|2242.2|2242.1|2241.8|8
1614794160000|2021-03-03 17:56:00|2242.2|2241.9|2241.6|2241.3|2242.2|2241.9|2241.4|2241.1|67
1614794170000|2021-03-03 17:56:10|2241.7|2241.4|2241.5|2241.2|2242|2241.7|2241.4|2241.1|37
1614794180000|2021-03-03 17:56:20|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|68
1614794190000|2021-03-03 17:56:30|2240.9|2240.6|2239.4|2239.1|2240.9|2240.6|2239.4|2239.1|56
1614794200000|2021-03-03 17:56:40|2239.2|2238.9|2239.3|2239|2239.6|2239.3|2239.1|2238.8|47
1614794210000|2021-03-03 17:56:50|2238.9|2238.6|2239.2|2238.9|2239.3|2239|2238.9|2238.6|70
1614794220000|2021-03-03 17:57:00|2239.1|2238.8|2238.6|2238.3|2239.1|2238.8|2238.1|2237.8|47
1614794230000|2021-03-03 17:57:10|2238.8|2238.5|2239.5|2239.2|2239.6|2239.3|2238.8|2238.5|26
1614794240000|2021-03-03 17:57:20|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.5|2239.2|27
1614794250000|2021-03-03 17:57:30|2239.8|2239.5|2239.9|2239.6|2240.3|2240|2239.8|2239.5|49
1614794260000|2021-03-03 17:57:40|2239.5|2239.2|2240|2239.7|2240|2239.7|2239.5|2239.2|6
1614794270000|2021-03-03 17:57:50|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|24
1614794280000|2021-03-03 17:58:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.7|2239.4|25
1614794290000|2021-03-03 17:58:10|2239.7|2239.4|2239.8|2239.5|2240|2239.7|2239.7|2239.4|53
1614794300000|2021-03-03 17:58:20|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.5|2239.2|34
1614794310000|2021-03-03 17:58:30|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|10
1614794320000|2021-03-03 17:58:40|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.1|2238.8|90
1614794330000|2021-03-03 17:58:50|2239.6|2239.3|2238.8|2238.5|2239.6|2239.3|2238.8|2238.5|20
1614794340000|2021-03-03 17:59:00|2238.9|2238.6|2239.9|2239.6|2240.1|2239.8|2238.8|2238.5|64
1614794350000|2021-03-03 17:59:10|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|13
1614794360000|2021-03-03 17:59:20|2239.5|2239.2|2238.4|2238.1|2239.5|2239.2|2238.4|2238.1|35
1614794370000|2021-03-03 17:59:30|2238.6|2238.3|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|25
1614794380000|2021-03-03 17:59:40|2238.5|2238.2|2238.1|2237.8|2238.5|2238.2|2237.9|2237.6|33
1614794390000|2021-03-03 17:59:50|2237.9|2237.6|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|10
1614794400000|2021-03-03 18:00:00|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.8|2237.5|64
1614794410000|2021-03-03 18:00:10|2238.1|2237.8|2237.9|2237.6|2238.3|2238|2237.8|2237.5|35
1614794420000|2021-03-03 18:00:20|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.3|2237|51
1614794430000|2021-03-03 18:00:30|2238|2237.7|2237.8|2237.5|2238.3|2238|2237.8|2237.5|24
1614794440000|2021-03-03 18:00:40|2237.6|2237.3|2238|2237.7|2238.2|2237.9|2237.6|2237.3|23
1614794450000|2021-03-03 18:00:50|2238.4|2238.1|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|36
1614794460000|2021-03-03 18:01:00|2238|2237.7|2238.6|2238.3|2238.8|2238.5|2238|2237.7|24
1614794470000|2021-03-03 18:01:10|2238.7|2238.4|2239.2|2238.9|2239.2|2238.9|2238.7|2238.4|12
1614794480000|2021-03-03 18:01:20|2239.3|2239|2238.9|2238.6|2239.3|2239|2238.6|2238.3|87
1614794490000|2021-03-03 18:01:30|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|13
1614794500000|2021-03-03 18:01:40|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|35
1614794510000|2021-03-03 18:01:50|2238.9|2238.6|2239|2238.7|2239.2|2238.9|2238.8|2238.5|13
1614794520000|2021-03-03 18:02:00|2239.3|2239|2239.7|2239.4|2240.7|2240.4|2239.3|2239|48
1614794530000|2021-03-03 18:02:10|2240.1|2239.8|2239.2|2238.9|2240.1|2239.8|2239.1|2238.8|15
1614794540000|2021-03-03 18:02:20|2239.3|2239|2238.7|2238.4|2239.3|2239|2238.3|2238|103
1614794550000|2021-03-03 18:02:30|2238.9|2238.6|2239.2|2238.9|2239.3|2239|2238.7|2238.4|22
1614794560000|2021-03-03 18:02:40|||||||||9
1614794570000|2021-03-03 18:02:50|2239.1|2238.8|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|12
1614794580000|2021-03-03 18:03:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|30
1614794590000|2021-03-03 18:03:10|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2237.9|2237.6|36
1614794600000|2021-03-03 18:03:20|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.3|2238|8
1614794610000|2021-03-03 18:03:30|2238|2237.7|2238.1|2237.8|2238.5|2238.2|2238|2237.7|12
1614794620000|2021-03-03 18:03:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|17
1614794630000|2021-03-03 18:03:50|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238|2237.7|19
1614794640000|2021-03-03 18:04:00|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|22
1614794650000|2021-03-03 18:04:10|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|64
1614794660000|2021-03-03 18:04:20|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|76
1614794670000|2021-03-03 18:04:30|2238.3|2238|2239.2|2238.9|2239.2|2238.9|2238.3|2238|23
1614794680000|2021-03-03 18:04:40|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|33
1614794690000|2021-03-03 18:04:50|2239.6|2239.3|2239.3|2239|2239.8|2239.5|2239.3|2239|36
1614794700000|2021-03-03 18:05:00|2239.2|2238.9|2240|2239.7|2240.3|2240|2239.2|2238.9|82
1614794710000|2021-03-03 18:05:10|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.6|2239.3|46
1614794720000|2021-03-03 18:05:20|2239.6|2239.3|2240.4|2240.1|2240.4|2240.1|2239.5|2239.2|63
1614794730000|2021-03-03 18:05:30|2240.6|2240.3|2241.1|2240.8|2241.2|2240.9|2240.6|2240.3|68
1614794740000|2021-03-03 18:05:40|2240.9|2240.6|2239.5|2239.2|2240.9|2240.6|2239.5|2239.2|44
1614794750000|2021-03-03 18:05:50|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|13
1614794760000|2021-03-03 18:06:00|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.1|2238.8|16
1614794770000|2021-03-03 18:06:10|2239.2|2238.9|2239.5|2239.2|2239.8|2239.5|2239.2|2238.9|38
1614794780000|2021-03-03 18:06:20|2239.6|2239.3|2238.9|2238.6|2239.7|2239.4|2238.9|2238.6|29
1614794790000|2021-03-03 18:06:30|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.6|2238.3|17
1614794800000|2021-03-03 18:06:40|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.3|2239|21
1614794810000|2021-03-03 18:06:50|2239.5|2239.2|2239.4|2239.1|2239.8|2239.5|2239.2|2238.9|12
1614794820000|2021-03-03 18:07:00|2239.2|2238.9|2238.6|2238.3|2239.2|2238.9|2238.5|2238.2|40
1614794830000|2021-03-03 18:07:10|2238.7|2238.4|2239.2|2238.9|2239.3|2239|2238.7|2238.4|10
1614794840000|2021-03-03 18:07:20|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|12
1614794850000|2021-03-03 18:07:30|2239.3|2239|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|6
1614794860000|2021-03-03 18:07:40|2239.6|2239.3|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|13
1614794870000|2021-03-03 18:07:50|2239.8|2239.5|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|23
1614794880000|2021-03-03 18:08:00|2239.4|2239.1|2239|2238.7|2239.5|2239.2|2238.9|2238.6|11
1614794890000|2021-03-03 18:08:10|2238.9|2238.6|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|20
1614794900000|2021-03-03 18:08:20|2238.9|2238.6|2239.5|2239.2|2239.5|2239.2|2238.9|2238.6|50
1614794910000|2021-03-03 18:08:30|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2238.7|2238.4|24
1614794920000|2021-03-03 18:08:40|2238.9|2238.6|2239.2|2238.9|2239.3|2239|2238.9|2238.6|8
1614794930000|2021-03-03 18:08:50|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|26
1614794940000|2021-03-03 18:09:00|2239|2238.7|2238.3|2238|2239|2238.7|2238.3|2238|15
1614794950000|2021-03-03 18:09:10|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2238|2237.7|68
1614794960000|2021-03-03 18:09:20|2237.6|2237.3|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|29
1614794970000|2021-03-03 18:09:30|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|17
1614794980000|2021-03-03 18:09:40|2237.3|2237|2237.6|2237.3|2237.8|2237.5|2236.7|2236.4|237
1614794990000|2021-03-03 18:09:50|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|9
1614795000000|2021-03-03 18:10:00|2237.5|2237.2|2237.3|2237|2237.9|2237.6|2237.3|2237|57
1614795010000|2021-03-03 18:10:10|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|34
1614795020000|2021-03-03 18:10:20|2237.7|2237.4|2238.8|2238.5|2238.8|2238.5|2237.7|2237.4|42
1614795030000|2021-03-03 18:10:30|2238.7|2238.4|2239.5|2239.2|2239.5|2239.2|2238.7|2238.4|9
1614795040000|2021-03-03 18:10:40|2239.4|2239.1|2240.7|2240.4|2241.7|2241.4|2239.4|2239.1|125
1614795050000|2021-03-03 18:10:50|2240.5|2240.2|2239.8|2239.5|2240.5|2240.2|2239.6|2239.3|42
1614795060000|2021-03-03 18:11:00|2239.5|2239.2|2240.5|2240.2|2240.7|2240.4|2239.5|2239.2|52
1614795070000|2021-03-03 18:11:10|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|64
1614795080000|2021-03-03 18:11:20|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|5
1614795090000|2021-03-03 18:11:30|2240.6|2240.3|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|14
1614795100000|2021-03-03 18:11:40|2239.1|2238.8|2239|2238.7|2239.6|2239.3|2238.9|2238.6|35
1614795110000|2021-03-03 18:11:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|38
1614795120000|2021-03-03 18:12:00|2239.1|2238.8|2239|2238.7|2239.4|2239.1|2238.9|2238.6|33
1614795130000|2021-03-03 18:12:10|2238.9|2238.6|2239.4|2239.1|2239.8|2239.5|2238.9|2238.6|25
1614795140000|2021-03-03 18:12:20|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.2|2238.9|10
1614795150000|2021-03-03 18:12:30|2239.5|2239.2|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|15
1614795160000|2021-03-03 18:12:40|2239.4|2239.1|2238.9|2238.6|2239.9|2239.6|2238.4|2238.1|97
1614795170000|2021-03-03 18:12:50|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|64
1614795180000|2021-03-03 18:13:00|2239|2238.7|2239.1|2238.8|2239.5|2239.2|2238.9|2238.6|58
1614795190000|2021-03-03 18:13:10|2239.2|2238.9|2240.1|2239.8|2240.1|2239.8|2239.2|2238.9|28
1614795200000|2021-03-03 18:13:20|2240.5|2240.2|2241.7|2241.4|2242.2|2241.9|2240.5|2240.2|91
1614795210000|2021-03-03 18:13:30|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|71
1614795220000|2021-03-03 18:13:40|2241.7|2241.4|2242.4|2242.1|2242.7|2242.4|2241.6|2241.3|69
1614795230000|2021-03-03 18:13:50|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2242|2241.7|56
1614795240000|2021-03-03 18:14:00|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.3|2241|83
1614795250000|2021-03-03 18:14:10|2242.5|2242.2|2242.7|2242.4|2242.9|2242.6|2242.3|2242|33
1614795260000|2021-03-03 18:14:20|2242.6|2242.3|2242.4|2242.1|2243|2242.7|2242.4|2242.1|148
1614795270000|2021-03-03 18:14:30|2242.5|2242.2|2242.6|2242.3|2243.2|2242.9|2242.4|2242.1|74
1614795280000|2021-03-03 18:14:40|2242.5|2242.2|2242.2|2241.9|2242.8|2242.5|2242.1|2241.8|14
1614795290000|2021-03-03 18:14:50|2242.3|2242|2241.4|2241.1|2242.3|2242|2241|2240.7|67
1614795300000|2021-03-03 18:15:00|2241.3|2241|2241.6|2241.3|2241.7|2241.4|2241.3|2241|31
1614795310000|2021-03-03 18:15:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|11
1614795320000|2021-03-03 18:15:20|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2241.8|2241.5|41
1614795330000|2021-03-03 18:15:30|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.1|2241.8|64
1614795340000|2021-03-03 18:15:40|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|19
1614795350000|2021-03-03 18:15:50|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|5
1614795360000|2021-03-03 18:16:00|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242|2241.7|38
1614795370000|2021-03-03 18:16:10|2242.8|2242.5|2243.3|2243|2243.6|2243.3|2242.8|2242.5|37
1614795380000|2021-03-03 18:16:20|2243.4|2243.1|2242.5|2242.2|2243.5|2243.2|2242.5|2242.2|23
1614795390000|2021-03-03 18:16:30|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|22
1614795400000|2021-03-03 18:16:40|2242.7|2242.4|2242|2241.7|2242.7|2242.4|2241.7|2241.4|36
1614795410000|2021-03-03 18:16:50|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|17
1614795420000|2021-03-03 18:17:00|2242.2|2241.9|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|19
1614795430000|2021-03-03 18:17:10|2243.2|2242.9|2244.1|2243.8|2244.1|2243.8|2243.2|2242.9|49
1614795440000|2021-03-03 18:17:20|2244.3|2244|2245.4|2245.1|2245.5|2245.2|2244.1|2243.8|170
1614795450000|2021-03-03 18:17:30|2245.5|2245.2|2245.2|2244.9|2246|2245.7|2244.8|2244.5|69
1614795460000|2021-03-03 18:17:40|2245.1|2244.8|2245.6|2245.3|2245.7|2245.4|2244.7|2244.4|127
1614795470000|2021-03-03 18:17:50|2245.4|2245.1|2246.1|2245.8|2246.5|2246.2|2245.4|2245.1|239
1614795480000|2021-03-03 18:18:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2245.7|2245.4|53
1614795490000|2021-03-03 18:18:10|2246.2|2245.9|2246.6|2246.3|2246.8|2246.5|2246.2|2245.9|81
1614795500000|2021-03-03 18:18:20|2246.8|2246.5|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|61
1614795510000|2021-03-03 18:18:30|2246.6|2246.3|2247.8|2247.5|2247.8|2247.5|2246.3|2246|121
1614795520000|2021-03-03 18:18:40|2247.9|2247.6|2248.2|2247.9|2248.3|2248|2247.6|2247.3|50
1614795530000|2021-03-03 18:18:50|2248|2247.7|2249|2248.7|2249.4|2249.1|2248|2247.7|116
1614795540000|2021-03-03 18:19:00|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.5|2248.2|31
1614795550000|2021-03-03 18:19:10|2248.5|2248.2|2248.4|2248.1|2249.1|2248.8|2248.4|2248.1|52
1614795560000|2021-03-03 18:19:20|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.2|2247.9|106
1614795570000|2021-03-03 18:19:30|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|67
1614795580000|2021-03-03 18:19:40|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.2|2248.9|39
1614795590000|2021-03-03 18:19:50|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|79
1614795600000|2021-03-03 18:20:00|2250.4|2250.1|2249.9|2249.6|2250.4|2250.1|2249.8|2249.5|80
1614795610000|2021-03-03 18:20:10|2250|2249.7|2249.5|2249.2|2250.8|2250.5|2249.5|2249.2|50
1614795620000|2021-03-03 18:20:20|2249.4|2249.1|2250.5|2250.2|2250.5|2250.2|2249.4|2249.1|55
1614795630000|2021-03-03 18:20:30|2250.8|2250.5|2251.1|2250.8|2251.4|2251.1|2250.7|2250.4|82
1614795640000|2021-03-03 18:20:40|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.4|2250.1|18
1614795650000|2021-03-03 18:20:50|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.1|2249.8|42
1614795660000|2021-03-03 18:21:00|2250.7|2250.4|2250.6|2250.3|2251.1|2250.8|2250.1|2249.8|119
1614795670000|2021-03-03 18:21:10|2250.5|2250.2|2251|2250.7|2251.3|2251|2250.5|2250.2|47
1614795680000|2021-03-03 18:21:20|2250.9|2250.6|2249.6|2249.3|2250.9|2250.6|2249.5|2249.2|59
1614795690000|2021-03-03 18:21:30|2249.9|2249.6|2249.8|2249.5|2250.3|2250|2249.8|2249.5|18
1614795700000|2021-03-03 18:21:40|2249.9|2249.6|2249.3|2249|2249.9|2249.6|2249|2248.7|52
1614795710000|2021-03-03 18:21:50|2249.5|2249.2|2250|2249.7|2250.3|2250|2249.5|2249.2|24
1614795720000|2021-03-03 18:22:00|2250.2|2249.9|2251.1|2250.8|2251.1|2250.8|2250.1|2249.8|49
1614795730000|2021-03-03 18:22:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|22
1614795740000|2021-03-03 18:22:20|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|12
1614795750000|2021-03-03 18:22:30|2250.7|2250.4|2250.6|2250.3|2251|2250.7|2250.6|2250.3|22
1614795760000|2021-03-03 18:22:40|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.2|2249.9|11
1614795770000|2021-03-03 18:22:50|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|8
1614795780000|2021-03-03 18:23:00|2250.3|2250|2249.3|2249|2250.5|2250.2|2249.1|2248.8|47
1614795790000|2021-03-03 18:23:10|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|20
1614795800000|2021-03-03 18:23:20|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2248.9|2248.6|43
1614795810000|2021-03-03 18:23:30|2249.1|2248.8|2248.3|2248|2249.1|2248.8|2248.3|2248|135
1614795820000|2021-03-03 18:23:40|2248.4|2248.1|2247.8|2247.5|2248.6|2248.3|2247.8|2247.5|51
1614795830000|2021-03-03 18:23:50|2247.7|2247.4|2248.1|2247.8|2248.3|2248|2247.7|2247.4|22
1614795840000|2021-03-03 18:24:00|2248|2247.7|2247.7|2247.4|2248.2|2247.9|2247.6|2247.3|32
1614795850000|2021-03-03 18:24:10|2247.8|2247.5|2247.3|2247|2248.1|2247.8|2247.3|2247|41
1614795860000|2021-03-03 18:24:20|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247.1|2246.8|58
1614795870000|2021-03-03 18:24:30|2247.1|2246.8|2247.2|2246.9|2247.4|2247.1|2247|2246.7|18
1614795880000|2021-03-03 18:24:40|2247.3|2247|2247.3|2247|2247.6|2247.3|2247.3|2247|18
1614795890000|2021-03-03 18:24:50|2247.7|2247.4|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|21
1614795900000|2021-03-03 18:25:00|2247.9|2247.6|2248.5|2248.2|2248.7|2248.4|2247.9|2247.6|119
1614795910000|2021-03-03 18:25:10|2248.4|2248.1|2248.6|2248.3|2249|2248.7|2248.3|2248|49
1614795920000|2021-03-03 18:25:20|2248.2|2247.9|2248.4|2248.1|2249.1|2248.8|2248.2|2247.9|182
1614795930000|2021-03-03 18:25:30|2248.1|2247.8|2247.4|2247.1|2248.1|2247.8|2247|2246.7|50
1614795940000|2021-03-03 18:25:40|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.3|2247|22
1614795950000|2021-03-03 18:25:50|2247.6|2247.3|2247|2246.7|2247.6|2247.3|2246.6|2246.3|40
1614795960000|2021-03-03 18:26:00|2246.8|2246.5|2247.2|2246.9|2247.5|2247.2|2246.8|2246.5|34
1614795970000|2021-03-03 18:26:10|2247.6|2247.3|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|20
1614795980000|2021-03-03 18:26:20|2247.7|2247.4|2248.2|2247.9|2248.3|2248|2247.7|2247.4|13
1614795990000|2021-03-03 18:26:30|2248.1|2247.8|2248.9|2248.6|2248.9|2248.6|2247.9|2247.6|31
1614796000000|2021-03-03 18:26:40|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.6|2248.3|39
1614796010000|2021-03-03 18:26:50|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2248.7|2248.4|34
1614796020000|2021-03-03 18:27:00|2249.3|2249|2248.7|2248.4|2249.4|2249.1|2248.5|2248.2|52
1614796030000|2021-03-03 18:27:10|2248.9|2248.6|2249.7|2249.4|2249.9|2249.6|2248.9|2248.6|44
1614796040000|2021-03-03 18:27:20|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2248.9|2248.6|16
1614796050000|2021-03-03 18:27:30|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|19
1614796060000|2021-03-03 18:27:40|2249.1|2248.8|2249.2|2248.9|2249.4|2249.1|2248.8|2248.5|70
1614796070000|2021-03-03 18:27:50|2249.3|2249|2249.6|2249.3|2250|2249.7|2249.3|2249|26
1614796080000|2021-03-03 18:28:00|2249.3|2249|2249.3|2249|2249.3|2249|2248.9|2248.6|18
1614796090000|2021-03-03 18:28:10|2249.8|2249.5|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|12
1614796100000|2021-03-03 18:28:20|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.3|2249|14
1614796110000|2021-03-03 18:28:30|2250|2249.7|2249.2|2248.9|2250.1|2249.8|2249.1|2248.8|35
1614796120000|2021-03-03 18:28:40|2249.3|2249|2249.1|2248.8|2249.3|2249|2248.8|2248.5|16
1614796130000|2021-03-03 18:28:50|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.1|2248.8|25
1614796140000|2021-03-03 18:29:00|2249.4|2249.1|2248.9|2248.6|2249.4|2249.1|2248.9|2248.6|38
1614796150000|2021-03-03 18:29:10|2248.8|2248.5|2248|2247.7|2248.9|2248.6|2247.9|2247.6|30
1614796160000|2021-03-03 18:29:20|2248.2|2247.9|2248.3|2248|2248.5|2248.2|2248.2|2247.9|34
1614796170000|2021-03-03 18:29:30|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.9|2247.6|6
1614796180000|2021-03-03 18:29:40|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|23
1614796190000|2021-03-03 18:29:50|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|6
1614796200000|2021-03-03 18:30:00|2247.5|2247.2|2246.6|2246.3|2247.5|2247.2|2246.6|2246.3|47
1614796210000|2021-03-03 18:30:10|2246.7|2246.4|2244.5|2244.2|2246.7|2246.4|2244.4|2244.1|106
1614796220000|2021-03-03 18:30:20|2244.4|2244.1|2245|2244.7|2245.1|2244.8|2244.1|2243.8|105
1614796230000|2021-03-03 18:30:30|2245.3|2245|2245.1|2244.8|2245.3|2245|2244.8|2244.5|76
1614796240000|2021-03-03 18:30:40|2245.2|2244.9|2245.8|2245.5|2246|2245.7|2245.1|2244.8|143
1614796250000|2021-03-03 18:30:50|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2244.9|2244.6|25
1614796260000|2021-03-03 18:31:00|2245.3|2245|2244.8|2244.5|2245.3|2245|2244.7|2244.4|24
1614796270000|2021-03-03 18:31:10|2245.1|2244.8|2244.9|2244.6|2245.5|2245.2|2244.8|2244.5|33
1614796280000|2021-03-03 18:31:20|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245|2244.7|16
1614796290000|2021-03-03 18:31:30|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.4|2244.1|21
1614796300000|2021-03-03 18:31:40|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2243.9|2243.6|13
1614796310000|2021-03-03 18:31:50|2244.1|2243.8|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|38
1614796320000|2021-03-03 18:32:00|2244.8|2244.5|2244.2|2243.9|2244.9|2244.6|2244.2|2243.9|58
1614796330000|2021-03-03 18:32:10|2244.1|2243.8|2243.3|2243|2244.2|2243.9|2243.3|2243|61
1614796340000|2021-03-03 18:32:20|2243.2|2242.9|2242.1|2241.8|2243.3|2243|2241.4|2241.1|164
1614796350000|2021-03-03 18:32:30|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|42
1614796360000|2021-03-03 18:32:40|2242.7|2242.4|2243.2|2242.9|2243.7|2243.4|2242.7|2242.4|43
1614796370000|2021-03-03 18:32:50|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2242.2|2241.9|80
1614796380000|2021-03-03 18:33:00|2242.3|2242|2243.2|2242.9|2243.4|2243.1|2242.3|2242|64
1614796390000|2021-03-03 18:33:10|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.1|2242.8|42
1614796400000|2021-03-03 18:33:20|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|39
1614796410000|2021-03-03 18:33:30|2243.7|2243.4|2244.2|2243.9|2244.2|2243.9|2243.5|2243.2|82
1614796420000|2021-03-03 18:33:40|2244.4|2244.1|2244.5|2244.2|2244.8|2244.5|2244.2|2243.9|38
1614796430000|2021-03-03 18:33:50|2244.7|2244.4|2244.4|2244.1|2244.8|2244.5|2244.3|2244|37
1614796440000|2021-03-03 18:34:00|2244.3|2244|2243.8|2243.5|2244.4|2244.1|2243.8|2243.5|14
1614796450000|2021-03-03 18:34:10|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.3|2243|10
1614796460000|2021-03-03 18:34:20|2244.3|2244|2245.1|2244.8|2245.3|2245|2244.2|2243.9|31
1614796470000|2021-03-03 18:34:30|2245.3|2245|2244.5|2244.2|2245.3|2245|2244.3|2244|31
1614796480000|2021-03-03 18:34:40|2244.4|2244.1|2243.3|2243|2244.5|2244.2|2243.3|2243|31
1614796490000|2021-03-03 18:34:50|2243.5|2243.2|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|4
1614796500000|2021-03-03 18:35:00|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2243.8|2243.5|63
1614796510000|2021-03-03 18:35:10|2244.2|2243.9|2243.4|2243.1|2244.2|2243.9|2243.4|2243.1|19
1614796520000|2021-03-03 18:35:20|2243.3|2243|2244.5|2244.2|2244.6|2244.3|2243.3|2243|33
1614796530000|2021-03-03 18:35:30|2244|2243.7|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|25
1614796540000|2021-03-03 18:35:40|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|13
1614796550000|2021-03-03 18:35:50|2244.3|2244|2244.5|2244.2|2244.7|2244.4|2244.3|2244|13
1614796560000|2021-03-03 18:36:00|2245.1|2244.8|2245|2244.7|2245.5|2245.2|2244.8|2244.5|59
1614796570000|2021-03-03 18:36:10|2244.9|2244.6|2246.2|2245.9|2246.6|2246.3|2244.9|2244.6|64
1614796580000|2021-03-03 18:36:20|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|23
1614796590000|2021-03-03 18:36:30|2245.7|2245.4|2244.7|2244.4|2245.8|2245.5|2244.6|2244.3|31
1614796600000|2021-03-03 18:36:40|2244.6|2244.3|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|16
1614796610000|2021-03-03 18:36:50|2245|2244.7|2245.7|2245.4|2245.7|2245.4|2244.8|2244.5|86
1614796620000|2021-03-03 18:37:00|2246|2245.7|2245.7|2245.4|2246.1|2245.8|2245.6|2245.3|45
1614796630000|2021-03-03 18:37:10|2245.8|2245.5|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|6
1614796640000|2021-03-03 18:37:20|2246.1|2245.8|2246.5|2246.2|2246.7|2246.4|2246.1|2245.8|32
1614796650000|2021-03-03 18:37:30|2246.4|2246.1|2245.4|2245.1|2246.4|2246.1|2245.4|2245.1|36
1614796660000|2021-03-03 18:37:40|2245.5|2245.2|2245.3|2245|2246|2245.7|2245.3|2245|19
1614796670000|2021-03-03 18:37:50|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2245.2|2244.9|43
1614796680000|2021-03-03 18:38:00|2245.3|2245|2245.2|2244.9|2245.6|2245.3|2244.8|2244.5|32
1614796690000|2021-03-03 18:38:10|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.3|2245|11
1614796700000|2021-03-03 18:38:20|2245.6|2245.3|2245|2244.7|2245.6|2245.3|2245|2244.7|28
1614796710000|2021-03-03 18:38:30|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.3|2244|33
1614796720000|2021-03-03 18:38:40|2244.8|2244.5|2244.7|2244.4|2245|2244.7|2244.7|2244.4|12
1614796730000|2021-03-03 18:38:50|2244.8|2244.5|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|25
1614796740000|2021-03-03 18:39:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2243.8|2243.5|36
1614796750000|2021-03-03 18:39:10|2244.3|2244|2244.4|2244.1|2244.9|2244.6|2244.3|2244|45
1614796760000|2021-03-03 18:39:20|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|19
1614796770000|2021-03-03 18:39:30|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|25
1614796780000|2021-03-03 18:39:40|2244.2|2243.9|2244.4|2244.1|2244.6|2244.3|2244|2243.7|15
1614796790000|2021-03-03 18:39:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|3
1614796800000|2021-03-03 18:40:00|2244.8|2244.5|2243.3|2243|2244.8|2244.5|2243.3|2243|31
1614796810000|2021-03-03 18:40:10|2243|2242.7|2243.6|2243.3|2243.7|2243.4|2242.7|2242.4|98
1614796820000|2021-03-03 18:40:20|2243.5|2243.2|2243.3|2243|2243.8|2243.5|2243|2242.7|38
1614796830000|2021-03-03 18:40:30|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2242.6|2242.3|42
1614796840000|2021-03-03 18:40:40|2242.8|2242.5|2242.9|2242.6|2243.4|2243.1|2242.7|2242.4|17
1614796850000|2021-03-03 18:40:50|2243.1|2242.8|2243.2|2242.9|2243.8|2243.5|2243.1|2242.8|17
1614796860000|2021-03-03 18:41:00|2243.3|2243|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|21
1614796870000|2021-03-03 18:41:10|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2242.9|2242.6|16
1614796880000|2021-03-03 18:41:20|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|5
1614796890000|2021-03-03 18:41:30|2243.6|2243.3|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|17
1614796900000|2021-03-03 18:41:40|2243.6|2243.3|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|15
1614796910000|2021-03-03 18:41:50|2243.3|2243|2244.2|2243.9|2244.3|2244|2243.1|2242.8|35
1614796920000|2021-03-03 18:42:00|2244.5|2244.2|2243.6|2243.3|2244.9|2244.6|2243.6|2243.3|24
1614796930000|2021-03-03 18:42:10|2243.7|2243.4|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|9
1614796940000|2021-03-03 18:42:20|2243.8|2243.5|2243.7|2243.4|2244.2|2243.9|2243.4|2243.1|10
1614796950000|2021-03-03 18:42:30|2243.3|2243|2243.2|2242.9|2243.5|2243.2|2243|2242.7|37
1614796960000|2021-03-03 18:42:40|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.9|2242.6|21
1614796970000|2021-03-03 18:42:50|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|6
1614796980000|2021-03-03 18:43:00|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243|2242.7|11
1614796990000|2021-03-03 18:43:10|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|9
1614797000000|2021-03-03 18:43:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.9|2242.6|13
1614797010000|2021-03-03 18:43:30|2243.2|2242.9|2243.4|2243.1|2243.8|2243.5|2243.2|2242.9|37
1614797020000|2021-03-03 18:43:40|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.3|2243|14
1614797030000|2021-03-03 18:43:50|2243.3|2243|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|26
1614797040000|2021-03-03 18:44:00|2243.8|2243.5|2243.8|2243.5|2244.1|2243.8|2243.7|2243.4|27
1614797050000|2021-03-03 18:44:10|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|8
1614797060000|2021-03-03 18:44:20|2243.1|2242.8|2242|2241.7|2243.1|2242.8|2242|2241.7|56
1614797070000|2021-03-03 18:44:30|2241.8|2241.5|2241.1|2240.8|2242|2241.7|2241.1|2240.8|67
1614797080000|2021-03-03 18:44:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|35
1614797090000|2021-03-03 18:44:50|2241.2|2240.9|2241.5|2241.2|2242|2241.7|2241.2|2240.9|34
1614797100000|2021-03-03 18:45:00|2241.6|2241.3|2242.2|2241.9|2242.6|2242.3|2241.6|2241.3|72
1614797110000|2021-03-03 18:45:10|2242|2241.7|2241.7|2241.4|2242.3|2242|2241.6|2241.3|25
1614797120000|2021-03-03 18:45:20|2241.6|2241.3|2242.4|2242.1|2242.4|2242.1|2241.4|2241.1|19
1614797130000|2021-03-03 18:45:30|2242.2|2241.9|2241.1|2240.8|2242.2|2241.9|2241.1|2240.8|40
1614797140000|2021-03-03 18:45:40|2241|2240.7|2241.4|2241.1|2241.7|2241.4|2240.9|2240.6|19
1614797150000|2021-03-03 18:45:50|2241.3|2241|2241.1|2240.8|2241.3|2241|2241|2240.7|79
1614797160000|2021-03-03 18:46:00|2241.4|2241.1|2240.4|2240.1|2241.4|2241.1|2240.2|2239.9|28
1614797170000|2021-03-03 18:46:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|58
1614797180000|2021-03-03 18:46:20|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.7|2239.4|23
1614797190000|2021-03-03 18:46:30|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239|2238.7|41
1614797200000|2021-03-03 18:46:40|2239.4|2239.1|2239.4|2239.1|2239.9|2239.6|2239.3|2239|20
1614797210000|2021-03-03 18:46:50|2239.5|2239.2|2239.5|2239.2|2239.9|2239.6|2239.3|2239|18
1614797220000|2021-03-03 18:47:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2238.8|2238.5|29
1614797230000|2021-03-03 18:47:10|2239.1|2238.8|2238|2237.7|2239.1|2238.8|2238|2237.7|87
1614797240000|2021-03-03 18:47:20|2238.1|2237.8|2237|2236.7|2238.1|2237.8|2237|2236.7|171
1614797250000|2021-03-03 18:47:30|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2237|2236.7|22
1614797260000|2021-03-03 18:47:40|2236.7|2236.4|2236.9|2236.6|2237.1|2236.8|2236.7|2236.4|29
1614797270000|2021-03-03 18:47:50|2236.8|2236.5|2236.1|2235.8|2236.8|2236.5|2235.7|2235.4|48
1614797280000|2021-03-03 18:48:00|2236.2|2235.9|2237|2236.7|2237.1|2236.8|2236.1|2235.8|45
1614797290000|2021-03-03 18:48:10|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|23
1614797300000|2021-03-03 18:48:20|2237|2236.7|2236.8|2236.5|2237.2|2236.9|2236.8|2236.5|21
1614797310000|2021-03-03 18:48:30|2236.7|2236.4|2236|2235.7|2236.7|2236.4|2235.7|2235.4|27
1614797320000|2021-03-03 18:48:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2234.8|2234.5|80
1614797330000|2021-03-03 18:48:50|2235.7|2235.4|2235.9|2235.6|2236|2235.7|2235.7|2235.4|51
1614797340000|2021-03-03 18:49:00|2236|2235.7|2235.7|2235.4|2236.3|2236|2235.5|2235.2|64
1614797350000|2021-03-03 18:49:10|2235.3|2235|2236|2235.7|2236|2235.7|2234.9|2234.6|19
1614797360000|2021-03-03 18:49:20|2235.9|2235.6|2235.7|2235.4|2236|2235.7|2235.3|2235|16
1614797370000|2021-03-03 18:49:30|2235.6|2235.3|2235.6|2235.3|2235.9|2235.6|2235.3|2235|22
1614797380000|2021-03-03 18:49:40|2235.7|2235.4|2235.4|2235.1|2235.8|2235.5|2235.2|2234.9|63
1614797390000|2021-03-03 18:49:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|22
1614797400000|2021-03-03 18:50:00|2235.6|2235.3|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|44
1614797410000|2021-03-03 18:50:10|2235.8|2235.5|2236.8|2236.5|2236.8|2236.5|2235.7|2235.4|48
1614797420000|2021-03-03 18:50:20|2236.7|2236.4|2236.8|2236.5|2237.3|2237|2236.7|2236.4|41
1614797430000|2021-03-03 18:50:30|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.2|2235.9|75
1614797440000|2021-03-03 18:50:40|2236.7|2236.4|2236.7|2236.4|2237.2|2236.9|2236.5|2236.2|34
1614797450000|2021-03-03 18:50:50|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.2|2235.9|27
1614797460000|2021-03-03 18:51:00|2236.4|2236.1|2236.3|2236|2236.9|2236.6|2236.1|2235.8|15
1614797470000|2021-03-03 18:51:10|2236.1|2235.8|2236.8|2236.5|2236.8|2236.5|2236.1|2235.8|6
1614797480000|2021-03-03 18:51:20|2236.9|2236.6|2237.4|2237.1|2237.9|2237.6|2236.9|2236.6|66
1614797490000|2021-03-03 18:51:30|2237.3|2237|2236.9|2236.6|2237.4|2237.1|2236.7|2236.4|28
1614797500000|2021-03-03 18:51:40|2236.7|2236.4|2236.4|2236.1|2236.9|2236.6|2236.3|2236|15
1614797510000|2021-03-03 18:51:50|2236.3|2236|2235.8|2235.5|2236.3|2236|2235.5|2235.2|84
1614797520000|2021-03-03 18:52:00|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.5|2235.2|28
1614797530000|2021-03-03 18:52:10|2235.9|2235.6|2236.2|2235.9|2236.5|2236.2|2235.9|2235.6|21
1614797540000|2021-03-03 18:52:20|2236.1|2235.8|2235.7|2235.4|2236.3|2236|2235.6|2235.3|29
1614797550000|2021-03-03 18:52:30|2235.8|2235.5|2236.3|2236|2236.3|2236|2235.5|2235.2|21
1614797560000|2021-03-03 18:52:40|2235.8|2235.5|2235.6|2235.3|2236.1|2235.8|2235.3|2235|32
1614797570000|2021-03-03 18:52:50|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.4|2234.1|44
1614797580000|2021-03-03 18:53:00|2235|2234.7|2235|2234.7|2235.3|2235|2235|2234.7|36
1614797590000|2021-03-03 18:53:10|2235.5|2235.2|2235|2234.7|2235.7|2235.4|2235|2234.7|13
1614797600000|2021-03-03 18:53:20|2234.9|2234.6|2235.2|2234.9|2235.4|2235.1|2234.9|2234.6|43
1614797610000|2021-03-03 18:53:30|2235.3|2235|2234.7|2234.4|2235.4|2235.1|2234.7|2234.4|23
1614797620000|2021-03-03 18:53:40|2234.9|2234.6|2235.5|2235.2|2235.7|2235.4|2234.9|2234.6|21
1614797630000|2021-03-03 18:53:50|2235.6|2235.3|2234.7|2234.4|2235.6|2235.3|2234.5|2234.2|99
1614797640000|2021-03-03 18:54:00|2234.6|2234.3|2234.1|2233.8|2234.6|2234.3|2233.8|2233.5|66
1614797650000|2021-03-03 18:54:10|2234.3|2234|2234.2|2233.9|2234.5|2234.2|2234|2233.7|43
1614797660000|2021-03-03 18:54:20|2234.6|2234.3|2234.2|2233.9|2234.7|2234.4|2234.2|2233.9|21
1614797670000|2021-03-03 18:54:30|2233.9|2233.6|2233|2232.7|2234|2233.7|2232.8|2232.5|34
1614797680000|2021-03-03 18:54:40|2232.9|2232.6|2232.6|2232.3|2233.3|2233|2232.4|2232.1|66
1614797690000|2021-03-03 18:54:50|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.3|2232|67
1614797700000|2021-03-03 18:55:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232|2231.7|70
1614797710000|2021-03-03 18:55:10|2232.7|2232.4|2232.2|2231.9|2233|2232.7|2232.2|2231.9|36
1614797720000|2021-03-03 18:55:20|2232.3|2232|2232.1|2231.8|2232.8|2232.5|2232|2231.7|51
1614797730000|2021-03-03 18:55:30|2232|2231.7|2232|2231.7|2232.2|2231.9|2231.6|2231.3|45
1614797740000|2021-03-03 18:55:40|2231.8|2231.5|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|21
1614797750000|2021-03-03 18:55:50|2231.7|2231.4|2232.1|2231.8|2232.4|2232.1|2231.7|2231.4|25
1614797760000|2021-03-03 18:56:00|2232|2231.7|2232.7|2232.4|2233|2232.7|2232|2231.7|28
1614797770000|2021-03-03 18:56:10|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.5|2232.2|27
1614797780000|2021-03-03 18:56:20|2232.5|2232.2|2231.7|2231.4|2232.5|2232.2|2231.7|2231.4|42
1614797790000|2021-03-03 18:56:30|2231.5|2231.2|2232.3|2232|2232.3|2232|2231.5|2231.2|34
1614797800000|2021-03-03 18:56:40|2232.4|2232.1|2232|2231.7|2232.5|2232.2|2232|2231.7|28
1614797810000|2021-03-03 18:56:50|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.6|2231.3|13
1614797820000|2021-03-03 18:57:00|2232|2231.7|2231.5|2231.2|2232.1|2231.8|2231.5|2231.2|30
1614797830000|2021-03-03 18:57:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|35
1614797840000|2021-03-03 18:57:20|2231.4|2231.1|2232.2|2231.9|2232.2|2231.9|2231.4|2231.1|82
1614797850000|2021-03-03 18:57:30|2232.4|2232.1|2232|2231.7|2232.5|2232.2|2231.8|2231.5|67
1614797860000|2021-03-03 18:57:40|2231.8|2231.5|2231.2|2230.9|2231.8|2231.5|2231|2230.7|41
1614797870000|2021-03-03 18:57:50|2231|2230.7|2231.4|2231.1|2231.4|2231.1|2231|2230.7|18
1614797880000|2021-03-03 18:58:00|2231.1|2230.8|2230.8|2230.5|2231.2|2230.9|2230.7|2230.4|40
1614797890000|2021-03-03 18:58:10|2230.9|2230.6|2230.5|2230.2|2230.9|2230.6|2230.5|2230.2|12
1614797900000|2021-03-03 18:58:20|2230.7|2230.4|2230.4|2230.1|2230.8|2230.5|2230.3|2230|52
1614797910000|2021-03-03 18:58:30|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|32
1614797920000|2021-03-03 18:58:40|2230.6|2230.3|2230.5|2230.2|2231.1|2230.8|2230.5|2230.2|19
1614797930000|2021-03-03 18:58:50|2230.4|2230.1|2229.8|2229.5|2230.5|2230.2|2229.7|2229.4|54
1614797940000|2021-03-03 18:59:00|2229.6|2229.3|2230.1|2229.8|2230.3|2230|2229.3|2229|80
1614797950000|2021-03-03 18:59:10|2230.2|2229.9|2230.7|2230.4|2230.8|2230.5|2230.2|2229.9|43
1614797960000|2021-03-03 18:59:20|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2229.9|2229.6|25
1614797970000|2021-03-03 18:59:30|2230.2|2229.9|2230.6|2230.3|2230.7|2230.4|2230.2|2229.9|55
1614797980000|2021-03-03 18:59:40|2230.8|2230.5|2231.1|2230.8|2231.2|2230.9|2230.8|2230.5|71
1614797990000|2021-03-03 18:59:50|2231.3|2231|2231.6|2231.3|2231.8|2231.5|2231.1|2230.8|89
1614798000000|2021-03-03 19:00:00|2231.7|2231.4|2232.5|2232.2|2232.5|2232.2|2231.5|2231.2|143
1614798010000|2021-03-03 19:00:10|2232.6|2232.3|2232.2|2231.9|2232.8|2232.5|2232.2|2231.9|57
1614798020000|2021-03-03 19:00:20|2232.1|2231.8|2232.8|2232.5|2232.9|2232.6|2232|2231.7|104
1614798030000|2021-03-03 19:00:30|2232.9|2232.6|2231.1|2230.8|2232.9|2232.6|2231|2230.7|81
1614798040000|2021-03-03 19:00:40|2231.3|2231|2231|2230.7|2231.7|2231.4|2230.9|2230.6|21
1614798050000|2021-03-03 19:00:50|2230.9|2230.6|2230.2|2229.9|2231.1|2230.8|2230.1|2229.8|41
1614798060000|2021-03-03 19:01:00|2230.4|2230.1|2230.1|2229.8|2230.8|2230.5|2230.1|2229.8|83
1614798070000|2021-03-03 19:01:10|2230|2229.7|2230.3|2230|2230.4|2230.1|2229.9|2229.6|88
1614798080000|2021-03-03 19:01:20|2230.2|2229.9|2230.7|2230.4|2231.3|2231|2230.1|2229.8|37
1614798090000|2021-03-03 19:01:30|2230.8|2230.5|2231.1|2230.8|2231.4|2231.1|2230.6|2230.3|19
1614798100000|2021-03-03 19:01:40|2231|2230.7|2231|2230.7|2231.5|2231.2|2230.9|2230.6|26
1614798110000|2021-03-03 19:01:50|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.7|2230.4|14
1614798120000|2021-03-03 19:02:00|2231.1|2230.8|2229.5|2229.2|2231.5|2231.2|2229.3|2229|60
1614798130000|2021-03-03 19:02:10|2229.4|2229.1|2229.5|2229.2|2229.9|2229.6|2229.3|2229|30
1614798140000|2021-03-03 19:02:20|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.5|2229.2|30
1614798150000|2021-03-03 19:02:30|2229.4|2229.1|2230.1|2229.8|2230.6|2230.3|2229.4|2229.1|92
1614798160000|2021-03-03 19:02:40|2230|2229.7|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|52
1614798170000|2021-03-03 19:02:50|2229.6|2229.3|2229.3|2229|2229.8|2229.5|2228.8|2228.5|57
1614798180000|2021-03-03 19:03:00|2229.4|2229.1|2228.8|2228.5|2229.5|2229.2|2228.8|2228.5|45
1614798190000|2021-03-03 19:03:10|2229.1|2228.8|2228.2|2227.9|2229.1|2228.8|2228.1|2227.8|35
1614798200000|2021-03-03 19:03:20|2228.3|2228|2227.9|2227.6|2228.3|2228|2227.7|2227.4|57
1614798210000|2021-03-03 19:03:30|2227.6|2227.3|2226.7|2226.4|2227.6|2227.3|2226|2225.7|204
1614798220000|2021-03-03 19:03:40|2226.4|2226.1|2225.7|2225.4|2226.7|2226.4|2225.7|2225.4|73
1614798230000|2021-03-03 19:03:50|2225.9|2225.6|2225.2|2224.9|2226.3|2226|2225.2|2224.9|116
1614798240000|2021-03-03 19:04:00|2225|2224.7|2224|2223.7|2225|2224.7|2224|2223.7|103
1614798250000|2021-03-03 19:04:10|2224.2|2223.9|2223.1|2222.8|2224.3|2224|2223.1|2222.8|64
1614798260000|2021-03-03 19:04:20|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2222.4|2222.1|85
1614798270000|2021-03-03 19:04:30|2222.8|2222.5|2222.8|2222.5|2223.4|2223.1|2222.6|2222.3|59
1614798280000|2021-03-03 19:04:40|2222.5|2222.2|2222.6|2222.3|2223.1|2222.8|2222.4|2222.1|66
1614798290000|2021-03-03 19:04:50|2222.3|2222|2222.5|2222.2|2222.8|2222.5|2222.3|2222|62
1614798300000|2021-03-03 19:05:00|2222.6|2222.3|2222.2|2221.9|2223.3|2223|2222.2|2221.9|94
1614798310000|2021-03-03 19:05:10|2222.3|2222|2221|2220.7|2222.3|2222|2221|2220.7|102
1614798320000|2021-03-03 19:05:20|2220.9|2220.6|2221.9|2221.6|2222|2221.7|2220.9|2220.6|62
1614798330000|2021-03-03 19:05:30|2221.7|2221.4|2220.7|2220.4|2221.7|2221.4|2220.4|2220.1|98
1614798340000|2021-03-03 19:05:40|2220.5|2220.2|2220.6|2220.3|2220.9|2220.6|2220.2|2219.9|97
1614798350000|2021-03-03 19:05:50|2220.7|2220.4|2220.7|2220.4|2221|2220.7|2220.5|2220.2|31
1614798360000|2021-03-03 19:06:00|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.1|2219.8|45
1614798370000|2021-03-03 19:06:10|2220.6|2220.3|2221.8|2221.5|2222.3|2222|2220.5|2220.2|180
1614798380000|2021-03-03 19:06:20|2221.6|2221.3|2221.6|2221.3|2221.8|2221.5|2221.1|2220.8|106
1614798390000|2021-03-03 19:06:30|2221.9|2221.6|2220.9|2220.6|2221.9|2221.6|2220.7|2220.4|59
1614798400000|2021-03-03 19:06:40|2220.8|2220.5|2219.1|2218.8|2220.8|2220.5|2219.1|2218.8|80
1614798410000|2021-03-03 19:06:50|2219.2|2218.9|2220|2219.7|2220|2219.7|2218.9|2218.6|72
1614798420000|2021-03-03 19:07:00|2220.2|2219.9|2219.4|2219.1|2220.2|2219.9|2219.2|2218.9|65
1614798430000|2021-03-03 19:07:10|2219.5|2219.2|2218.6|2218.3|2219.6|2219.3|2218.6|2218.3|68
1614798440000|2021-03-03 19:07:20|2218.5|2218.2|2218.2|2217.9|2219|2218.7|2218.2|2217.9|41
1614798450000|2021-03-03 19:07:30|2218.3|2218|2218.8|2218.5|2219|2218.7|2218.1|2217.8|114
1614798460000|2021-03-03 19:07:40|2218.2|2217.9|2217.5|2217.2|2218.3|2218|2217.5|2217.2|240
1614798470000|2021-03-03 19:07:50|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2217.1|2216.8|111
1614798480000|2021-03-03 19:08:00|2217.1|2216.8|2218.1|2217.8|2218.5|2218.2|2217|2216.7|111
1614798490000|2021-03-03 19:08:10|2218|2217.7|2218.1|2217.8|2218.2|2217.9|2217.8|2217.5|72
1614798500000|2021-03-03 19:08:20|2218.2|2217.9|2219.2|2218.9|2219.2|2218.9|2217.9|2217.6|107
1614798510000|2021-03-03 19:08:30|2218.9|2218.6|2218.2|2217.9|2218.9|2218.6|2217.9|2217.6|76
1614798520000|2021-03-03 19:08:40|2218|2217.7|2218.1|2217.8|2218.3|2218|2217.5|2217.2|49
1614798530000|2021-03-03 19:08:50|2218|2217.7|2218|2217.7|2218.3|2218|2217.8|2217.5|40
1614798540000|2021-03-03 19:09:00|2218.2|2217.9|2218.8|2218.5|2219.9|2219.6|2218|2217.7|100
1614798550000|2021-03-03 19:09:10|2219|2218.7|2219.7|2219.4|2219.7|2219.4|2219|2218.7|72
1614798560000|2021-03-03 19:09:20|2219.6|2219.3|2220.8|2220.5|2220.8|2220.5|2219.2|2218.9|122
1614798570000|2021-03-03 19:09:30|2220.7|2220.4|2220.2|2219.9|2220.8|2220.5|2219.7|2219.4|60
1614798580000|2021-03-03 19:09:40|2220|2219.7|2220.2|2219.9|2220.4|2220.1|2219.8|2219.5|31
1614798590000|2021-03-03 19:09:50|2220|2219.7|2220|2219.7|2220|2219.7|2219.3|2219|35
1614798600000|2021-03-03 19:10:00|2219.8|2219.5|2220.1|2219.8|2220.7|2220.4|2219.6|2219.3|52
1614798610000|2021-03-03 19:10:10|2219.7|2219.4|2218.6|2218.3|2220|2219.7|2218.2|2217.9|89
1614798620000|2021-03-03 19:10:20|2218.8|2218.5|2219.7|2219.4|2219.7|2219.4|2218.1|2217.8|58
1614798630000|2021-03-03 19:10:30|2219.4|2219.1|2220.2|2219.9|2220.2|2219.9|2219.1|2218.8|25
1614798640000|2021-03-03 19:10:40|2220.4|2220.1|2218.9|2218.6|2220.4|2220.1|2218.6|2218.3|58
1614798650000|2021-03-03 19:10:50|2218.7|2218.4|2219|2218.7|2219.1|2218.8|2218.5|2218.2|37
1614798660000|2021-03-03 19:11:00|2218.9|2218.6|2217.9|2217.6|2219.5|2219.2|2217.9|2217.6|32
1614798670000|2021-03-03 19:11:10|2218.1|2217.8|2218.5|2218.2|2218.6|2218.3|2217.9|2217.6|24
1614798680000|2021-03-03 19:11:20|2219.1|2218.8|2221.4|2221.1|2221.6|2221.3|2219.1|2218.8|63
1614798690000|2021-03-03 19:11:30|2221.1|2220.8|2221.3|2221|2221.3|2221|2220.4|2220.1|46
1614798700000|2021-03-03 19:11:40|2221.2|2220.9|2221.5|2221.2|2221.9|2221.6|2221.2|2220.9|48
1614798710000|2021-03-03 19:11:50|2221.8|2221.5|2222.5|2222.2|2222.5|2222.2|2221.5|2221.2|129
1614798720000|2021-03-03 19:12:00|2222.4|2222.1|2223.1|2222.8|2223.3|2223|2222.4|2222.1|52
1614798730000|2021-03-03 19:12:10|2223.2|2222.9|2223.2|2222.9|2223.7|2223.4|2222.9|2222.6|71
1614798740000|2021-03-03 19:12:20|2223.1|2222.8|2223.5|2223.2|2223.7|2223.4|2223.1|2222.8|34
1614798750000|2021-03-03 19:12:30|2223.4|2223.1|2223.9|2223.6|2224.2|2223.9|2223.4|2223.1|81
1614798760000|2021-03-03 19:12:40|2223.7|2223.4|2223.6|2223.3|2224|2223.7|2223.4|2223.1|16
1614798770000|2021-03-03 19:12:50|2223.7|2223.4|2223.9|2223.6|2224.1|2223.8|2223.7|2223.4|18
1614798780000|2021-03-03 19:13:00|2224|2223.7|2223.3|2223|2224|2223.7|2223|2222.7|75
1614798790000|2021-03-03 19:13:10|2223|2222.7|2223.4|2223.1|2223.6|2223.3|2222.9|2222.6|26
1614798800000|2021-03-03 19:13:20|2222.9|2222.6|2222.7|2222.4|2223|2222.7|2222.4|2222.1|44
1614798810000|2021-03-03 19:13:30|2222.8|2222.5|2222.9|2222.6|2223.6|2223.3|2222.6|2222.3|39
1614798820000|2021-03-03 19:13:40|2222.7|2222.4|2223.9|2223.6|2223.9|2223.6|2222.5|2222.2|21
1614798830000|2021-03-03 19:13:50|2223.7|2223.4|2223.6|2223.3|2223.9|2223.6|2223.4|2223.1|22
1614798840000|2021-03-03 19:14:00|2223.2|2222.9|2222|2221.7|2223.2|2222.9|2221.8|2221.5|33
1614798850000|2021-03-03 19:14:10|2221.8|2221.5|2221.9|2221.6|2222.1|2221.8|2221.6|2221.3|68
1614798860000|2021-03-03 19:14:20|2222.1|2221.8|2222.9|2222.6|2223|2222.7|2222.1|2221.8|115
1614798870000|2021-03-03 19:14:30|2222.7|2222.4|2223.5|2223.2|2223.5|2223.2|2222.2|2221.9|104
1614798880000|2021-03-03 19:14:40|2223.4|2223.1|2224.6|2224.3|2224.7|2224.4|2223.2|2222.9|45
1614798890000|2021-03-03 19:14:50|2224.8|2224.5|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|40
1614798900000|2021-03-03 19:15:00|2224.1|2223.8|2223.2|2222.9|2224.1|2223.8|2223.1|2222.8|70
1614798910000|2021-03-03 19:15:10|2223|2222.7|2221.7|2221.4|2223.1|2222.8|2221.6|2221.3|112
1614798920000|2021-03-03 19:15:20|2221.6|2221.3|2222.4|2222.1|2222.6|2222.3|2221.6|2221.3|30
1614798930000|2021-03-03 19:15:30|2222.6|2222.3|2222.5|2222.2|2223|2222.7|2222.4|2222.1|36
1614798940000|2021-03-03 19:15:40|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2221.9|2221.6|27
1614798950000|2021-03-03 19:15:50|2222|2221.7|2222.1|2221.8|2222.2|2221.9|2221.4|2221.1|87
1614798960000|2021-03-03 19:16:00|2222|2221.7|2220.8|2220.5|2222|2221.7|2220.7|2220.4|47
1614798970000|2021-03-03 19:16:10|2220.7|2220.4|2220.3|2220|2220.9|2220.6|2220.2|2219.9|49
1614798980000|2021-03-03 19:16:20|2220.5|2220.2|2220.3|2220|2220.7|2220.4|2220.3|2220|47
1614798990000|2021-03-03 19:16:30|2220.4|2220.1|2220.4|2220.1|2221.2|2220.9|2220.4|2220.1|28
1614799000000|2021-03-03 19:16:40|2220.2|2219.9|2219.6|2219.3|2220.4|2220.1|2219.5|2219.2|269
1614799010000|2021-03-03 19:16:50|2219.5|2219.2|2220|2219.7|2220.4|2220.1|2219.5|2219.2|88
1614799020000|2021-03-03 19:17:00|2220.2|2219.9|2221.3|2221|2221.3|2221|2220.2|2219.9|163
1614799030000|2021-03-03 19:17:10|2221.2|2220.9|2220.7|2220.4|2221.5|2221.2|2220.4|2220.1|250
1614799040000|2021-03-03 19:17:20|2220.8|2220.5|2219.8|2219.5|2220.8|2220.5|2219.6|2219.3|40
1614799050000|2021-03-03 19:17:30|2220.1|2219.8|2219|2218.7|2220.5|2220.2|2219|2218.7|71
1614799060000|2021-03-03 19:17:40|2219.1|2218.8|2219.8|2219.5|2219.8|2219.5|2219.1|2218.8|35
1614799070000|2021-03-03 19:17:50|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.1|2218.8|48
1614799080000|2021-03-03 19:18:00|2219.9|2219.6|2220.2|2219.9|2220.4|2220.1|2219.8|2219.5|132
1614799090000|2021-03-03 19:18:10|2220.3|2220|2221|2220.7|2221.7|2221.4|2220.3|2220|58
1614799100000|2021-03-03 19:18:20|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220.1|2219.8|33
1614799110000|2021-03-03 19:18:30|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.7|2219.4|42
1614799120000|2021-03-03 19:18:40|2219.8|2219.5|2220.5|2220.2|2220.5|2220.2|2219.8|2219.5|22
1614799130000|2021-03-03 19:18:50|2220.6|2220.3|2220.2|2219.9|2220.8|2220.5|2220.2|2219.9|11
1614799140000|2021-03-03 19:19:00|2220.1|2219.8|2221.2|2220.9|2221.3|2221|2219.9|2219.6|39
1614799150000|2021-03-03 19:19:10|2221.3|2221|2219.3|2219|2221.3|2221|2218.9|2218.6|65
1614799160000|2021-03-03 19:19:20|2219.4|2219.1|2219.7|2219.4|2219.9|2219.6|2219.4|2219.1|37
1614799170000|2021-03-03 19:19:30|2219.6|2219.3|2219|2218.7|2219.6|2219.3|2219|2218.7|28
1614799180000|2021-03-03 19:19:40|2219.5|2219.2|2220.2|2219.9|2220.4|2220.1|2219.5|2219.2|47
1614799190000|2021-03-03 19:19:50|2220.1|2219.8|2220.9|2220.6|2220.9|2220.6|2220.1|2219.8|30
1614799200000|2021-03-03 19:20:00|2221.2|2220.9|2222.1|2221.8|2222.6|2222.3|2221.2|2220.9|121
1614799210000|2021-03-03 19:20:10|2222|2221.7|2223.1|2222.8|2223.6|2223.3|2222|2221.7|64
1614799220000|2021-03-03 19:20:20|2222.9|2222.6|2222.8|2222.5|2223.3|2223|2222.5|2222.2|49
1614799230000|2021-03-03 19:20:30|2223.1|2222.8|2222.8|2222.5|2223.4|2223.1|2222.8|2222.5|30
1614799240000|2021-03-03 19:20:40|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2221.4|2221.1|52
1614799250000|2021-03-03 19:20:50|2222.3|2222|2221.6|2221.3|2222.3|2222|2221.1|2220.8|30
1614799260000|2021-03-03 19:21:00|2221.5|2221.2|2221.1|2220.8|2221.9|2221.6|2220.9|2220.6|29
1614799270000|2021-03-03 19:21:10|2221|2220.7|2221.2|2220.9|2221.6|2221.3|2221|2220.7|36
1614799280000|2021-03-03 19:21:20|2221|2220.7|2221.5|2221.2|2221.5|2221.2|2220.9|2220.6|19
1614799290000|2021-03-03 19:21:30|2221.4|2221.1|2221.4|2221.1|2221.7|2221.4|2221.1|2220.8|38
1614799300000|2021-03-03 19:21:40|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.5|2220.2|58
1614799310000|2021-03-03 19:21:50|2220.6|2220.3|2220.7|2220.4|2221|2220.7|2220.2|2219.9|36
1614799320000|2021-03-03 19:22:00|2220.4|2220.1|2220|2219.7|2220.5|2220.2|2219.8|2219.5|289
1614799330000|2021-03-03 19:22:10|2220.2|2219.9|2219.4|2219.1|2220.2|2219.9|2219.2|2218.9|147
1614799340000|2021-03-03 19:22:20|2219.7|2219.4|2219.8|2219.5|2220.2|2219.9|2219.5|2219.2|52
1614799350000|2021-03-03 19:22:30|2219.6|2219.3|2218.9|2218.6|2219.6|2219.3|2218.8|2218.5|58
1614799360000|2021-03-03 19:22:40|2218.8|2218.5|2218.9|2218.6|2219.5|2219.2|2218.8|2218.5|145
1614799370000|2021-03-03 19:22:50|2218.8|2218.5|2218.8|2218.5|2219.1|2218.8|2218.2|2217.9|119
1614799380000|2021-03-03 19:23:00|2219|2218.7|2218.1|2217.8|2219.4|2219.1|2218.1|2217.8|30
1614799390000|2021-03-03 19:23:10|2218|2217.7|2218.7|2218.4|2218.7|2218.4|2217.7|2217.4|34
1614799400000|2021-03-03 19:23:20|2218.5|2218.2|2219.9|2219.6|2220.4|2220.1|2218.5|2218.2|52
1614799410000|2021-03-03 19:23:30|2220.1|2219.8|2219.9|2219.6|2220.4|2220.1|2219.5|2219.2|41
1614799420000|2021-03-03 19:23:40|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2219.3|2219|22
1614799430000|2021-03-03 19:23:50|2219.9|2219.6|2219|2218.7|2219.9|2219.6|2218.4|2218.1|41
1614799440000|2021-03-03 19:24:00|2218.7|2218.4|2218.7|2218.4|2219.5|2219.2|2218.7|2218.4|38
1614799450000|2021-03-03 19:24:10|2219.2|2218.9|2220|2219.7|2220|2219.7|2219|2218.7|106
1614799460000|2021-03-03 19:24:20|2219.9|2219.6|2220.8|2220.5|2220.8|2220.5|2219.8|2219.5|47
1614799470000|2021-03-03 19:24:30|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.1|2219.8|117
1614799480000|2021-03-03 19:24:40|2221.1|2220.8|2220.7|2220.4|2221.3|2221|2220.4|2220.1|43
1614799490000|2021-03-03 19:24:50|2220.9|2220.6|2219.8|2219.5|2221|2220.7|2219.8|2219.5|43
1614799500000|2021-03-03 19:25:00|2219.2|2218.9|2218.6|2218.3|2219.3|2219|2218.2|2217.9|94
1614799510000|2021-03-03 19:25:10|2217.9|2217.6|2217.4|2217.1|2217.9|2217.6|2217.4|2217.1|57
1614799520000|2021-03-03 19:25:20|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2216.9|2216.6|57
1614799530000|2021-03-03 19:25:30|2217.4|2217.1|2217.6|2217.3|2217.8|2217.5|2217.1|2216.8|66
1614799540000|2021-03-03 19:25:40|2218|2217.7|2219.1|2218.8|2219.2|2218.9|2217.5|2217.2|60
1614799550000|2021-03-03 19:25:50|2219.2|2218.9|2220.5|2220.2|2220.9|2220.6|2218.9|2218.6|61
1614799560000|2021-03-03 19:26:00|2220.2|2219.9|2219.2|2218.9|2220.2|2219.9|2218.3|2218|81
1614799570000|2021-03-03 19:26:10|2219.3|2219|2220|2219.7|2220|2219.7|2219.1|2218.8|29
1614799580000|2021-03-03 19:26:20|2219.8|2219.5|2219.5|2219.2|2220|2219.7|2219|2218.7|38
1614799590000|2021-03-03 19:26:30|2219.2|2218.9|2216.6|2216.3|2219.2|2218.9|2216.6|2216.3|67
1614799600000|2021-03-03 19:26:40|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.3|2216|64
1614799610000|2021-03-03 19:26:50|2216.9|2216.6|2216.8|2216.5|2217.1|2216.8|2216.7|2216.4|37
1614799620000|2021-03-03 19:27:00|2217|2216.7|2216.6|2216.3|2217.3|2217|2216.3|2216|44
1614799630000|2021-03-03 19:27:10|2216.7|2216.4|2216.2|2215.9|2216.8|2216.5|2215.8|2215.5|83
1614799640000|2021-03-03 19:27:20|2216.3|2216|2216.8|2216.5|2216.8|2216.5|2216|2215.7|31
1614799650000|2021-03-03 19:27:30|2217.2|2216.9|2216.4|2216.1|2217.2|2216.9|2216.4|2216.1|24
1614799660000|2021-03-03 19:27:40|2216.3|2216|2216.4|2216.1|2216.6|2216.3|2216.3|2216|12
1614799670000|2021-03-03 19:27:50|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|27
1614799680000|2021-03-03 19:28:00|2216.4|2216.1|2217.5|2217.2|2217.5|2217.2|2216.3|2216|80
1614799690000|2021-03-03 19:28:10|2217.1|2216.8|2216.9|2216.6|2217.5|2217.2|2216.7|2216.4|51
1614799700000|2021-03-03 19:28:20|2217.1|2216.8|2217.5|2217.2|2218.1|2217.8|2217.1|2216.8|49
1614799710000|2021-03-03 19:28:30|2216.9|2216.6|2216.6|2216.3|2217.6|2217.3|2216.5|2216.2|30
1614799720000|2021-03-03 19:28:40|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216|2215.7|60
1614799730000|2021-03-03 19:28:50|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216|2215.7|39
1614799740000|2021-03-03 19:29:00|2216|2215.7|2215.3|2215|2216.1|2215.8|2215.3|2215|135
1614799750000|2021-03-03 19:29:10|2215.2|2214.9|2214.6|2214.3|2215.2|2214.9|2214.3|2214|281
1614799760000|2021-03-03 19:29:20|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214|2213.7|81
1614799770000|2021-03-03 19:29:30|2214|2213.7|2213.6|2213.3|2214.1|2213.8|2213.3|2213|53
1614799780000|2021-03-03 19:29:40|2213.5|2213.2|2213.3|2213|2213.9|2213.6|2213.2|2212.9|46
1614799790000|2021-03-03 19:29:50|2213.1|2212.8|2215|2214.7|2215.5|2215.2|2213.1|2212.8|79
1614799800000|2021-03-03 19:30:00|2214.7|2214.4|2213.9|2213.6|2215.4|2215.1|2213.9|2213.6|67
1614799810000|2021-03-03 19:30:10|2213.8|2213.5|2216.7|2216.4|2216.7|2216.4|2213.7|2213.4|101
1614799820000|2021-03-03 19:30:20|2216.6|2216.3|2216|2215.7|2216.9|2216.6|2216|2215.7|63
1614799830000|2021-03-03 19:30:30|2215.7|2215.4|2214.3|2214|2215.7|2215.4|2214.3|2214|33
1614799840000|2021-03-03 19:30:40|2214.7|2214.4|2213.1|2212.8|2215.3|2215|2213.1|2212.8|320
1614799850000|2021-03-03 19:30:50|2212.9|2212.6|2211.6|2211.3|2213.1|2212.8|2211.3|2211|571
1614799860000|2021-03-03 19:31:00|2211.7|2211.4|2211.3|2211|2211.7|2211.4|2210.5|2210.2|228
1614799870000|2021-03-03 19:31:10|2211.1|2210.8|2210.8|2210.5|2211.4|2211.1|2210.5|2210.2|136
1614799880000|2021-03-03 19:31:20|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.4|2210.1|98
1614799890000|2021-03-03 19:31:30|2210.4|2210.1|2210.7|2210.4|2210.8|2210.5|2210.3|2210|103
1614799900000|2021-03-03 19:31:40|2210.8|2210.5|2211.4|2211.1|2211.4|2211.1|2210.8|2210.5|146
1614799910000|2021-03-03 19:31:50|2211.3|2211|2212.3|2212|2212.3|2212|2211.3|2211|85
1614799920000|2021-03-03 19:32:00|2212|2211.7|2211.9|2211.6|2212.7|2212.4|2211.7|2211.4|71
1614799930000|2021-03-03 19:32:10|2211.7|2211.4|2212|2211.7|2212.1|2211.8|2211|2210.7|78
1614799940000|2021-03-03 19:32:20|2211.9|2211.6|2211|2210.7|2211.9|2211.6|2211|2210.7|19
1614799950000|2021-03-03 19:32:30|2211.1|2210.8|2211|2210.7|2211.2|2210.9|2210.7|2210.4|79
1614799960000|2021-03-03 19:32:40|2211.4|2211.1|2211.1|2210.8|2211.5|2211.2|2210.9|2210.6|108
1614799970000|2021-03-03 19:32:50|2211.2|2210.9|2211.2|2210.9|2212|2211.7|2211|2210.7|55
1614799980000|2021-03-03 19:33:00|2211.4|2211.1|2211.6|2211.3|2211.8|2211.5|2211.2|2210.9|23
1614799990000|2021-03-03 19:33:10|2211.7|2211.4|2211.9|2211.6|2212.5|2212.2|2211.6|2211.3|75
1614800000000|2021-03-03 19:33:20|2211.7|2211.4|2211.2|2210.9|2211.9|2211.6|2210.9|2210.6|22
1614800010000|2021-03-03 19:33:30|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211|2210.7|47
1614800020000|2021-03-03 19:33:40|2211|2210.7|2212.1|2211.8|2212.1|2211.8|2210.8|2210.5|80
1614800030000|2021-03-03 19:33:50|2212|2211.7|2212|2211.7|2212.3|2212|2211.9|2211.6|30
1614800040000|2021-03-03 19:34:00|2211.8|2211.5|2211.1|2210.8|2211.8|2211.5|2210.9|2210.6|77
1614800050000|2021-03-03 19:34:10|2210.9|2210.6|2211.2|2210.9|2211.4|2211.1|2210.9|2210.6|59
1614800060000|2021-03-03 19:34:20|2211.3|2211|2211|2210.7|2211.3|2211|2211|2210.7|57
1614800070000|2021-03-03 19:34:30|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2211|2210.7|44
1614800080000|2021-03-03 19:34:40|2210.9|2210.6|2211.1|2210.8|2211.2|2210.9|2210.9|2210.6|90
1614800090000|2021-03-03 19:34:50|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211|2210.7|165
1614800100000|2021-03-03 19:35:00|2210.9|2210.6|2211.4|2211.1|2211.7|2211.4|2210.8|2210.5|258
1614800110000|2021-03-03 19:35:10|2211.3|2211|2211.3|2211|2211.4|2211.1|2210.8|2210.5|86
1614800120000|2021-03-03 19:35:20|2211.2|2210.9|2213|2212.7|2213.1|2212.8|2211.2|2210.9|70
1614800130000|2021-03-03 19:35:30|2212.9|2212.6|2212.2|2211.9|2213|2212.7|2212.1|2211.8|57
1614800140000|2021-03-03 19:35:40|2212.4|2212.1|2213.4|2213.1|2213.4|2213.1|2212.4|2212.1|40
1614800150000|2021-03-03 19:35:50|2213.2|2212.9|2211.9|2211.6|2213.2|2212.9|2211.7|2211.4|63
1614800160000|2021-03-03 19:36:00|2212|2211.7|2214|2213.7|2214|2213.7|2212|2211.7|131
1614800170000|2021-03-03 19:36:10|2213.8|2213.5|2214.1|2213.8|2214.7|2214.4|2213.8|2213.5|93
1614800180000|2021-03-03 19:36:20|2214|2213.7|2215.4|2215.1|2215.6|2215.3|2213.9|2213.6|72
1614800190000|2021-03-03 19:36:30|2215.5|2215.2|2216.1|2215.8|2216.1|2215.8|2215|2214.7|109
1614800200000|2021-03-03 19:36:40|2215.9|2215.6|2215.3|2215|2216.3|2216|2214.9|2214.6|132
1614800210000|2021-03-03 19:36:50|2215.5|2215.2|2218.1|2217.8|2218.2|2217.9|2215.5|2215.2|183
1614800220000|2021-03-03 19:37:00|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2217.8|2217.5|63
1614800230000|2021-03-03 19:37:10|2218.4|2218.1|2219.1|2218.8|2219.1|2218.8|2218|2217.7|58
1614800240000|2021-03-03 19:37:20|2219.2|2218.9|2221|2220.7|2221.1|2220.8|2219.2|2218.9|76
1614800250000|2021-03-03 19:37:30|2220.6|2220.3|2221.2|2220.9|2221.3|2221|2219.5|2219.2|104
1614800260000|2021-03-03 19:37:40|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.4|2220.1|238
1614800270000|2021-03-03 19:37:50|2220.4|2220.1|2219.7|2219.4|2220.5|2220.2|2219.1|2218.8|78
1614800280000|2021-03-03 19:38:00|2219.5|2219.2|2221|2220.7|2221.5|2221.2|2219.3|2219|119
1614800290000|2021-03-03 19:38:10|2220.9|2220.6|2220.9|2220.6|2221.3|2221|2220.1|2219.8|76
1614800300000|2021-03-03 19:38:20|2221|2220.7|2222.3|2222|2222.4|2222.1|2221|2220.7|432
1614800310000|2021-03-03 19:38:30|2222.4|2222.1|2223.1|2222.8|2223.3|2223|2222.2|2221.9|134
1614800320000|2021-03-03 19:38:40|2223.4|2223.1|2223.8|2223.5|2225.1|2224.8|2223.4|2223.1|190
1614800330000|2021-03-03 19:38:50|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2222.9|2222.6|47
1614800340000|2021-03-03 19:39:00|2222.9|2222.6|2223.7|2223.4|2224|2223.7|2222.2|2221.9|55
1614800350000|2021-03-03 19:39:10|2223.5|2223.2|2222.9|2222.6|2223.6|2223.3|2222.9|2222.6|25
1614800360000|2021-03-03 19:39:20|2223.2|2222.9|2222.3|2222|2223.6|2223.3|2222.2|2221.9|40
1614800370000|2021-03-03 19:39:30|2222.1|2221.8|2221.7|2221.4|2222.1|2221.8|2221.1|2220.8|37
1614800380000|2021-03-03 19:39:40|2221.5|2221.2|2221.2|2220.9|2222|2221.7|2221.2|2220.9|26
1614800390000|2021-03-03 19:39:50|2221.5|2221.2|2221.4|2221.1|2221.6|2221.3|2220.6|2220.3|58
1614800400000|2021-03-03 19:40:00|2221.3|2221|2220.2|2219.9|2221.3|2221|2220.2|2219.9|84
1614800410000|2021-03-03 19:40:10|2220.5|2220.2|2221|2220.7|2221.2|2220.9|2220.1|2219.8|69
1614800420000|2021-03-03 19:40:20|2221.2|2220.9|2221.5|2221.2|2222.9|2222.6|2221.2|2220.9|60
1614800430000|2021-03-03 19:40:30|2221.7|2221.4|2221.2|2220.9|2221.7|2221.4|2221.1|2220.8|38
1614800440000|2021-03-03 19:40:40|2221.1|2220.8|2221.8|2221.5|2221.8|2221.5|2220.9|2220.6|33
1614800450000|2021-03-03 19:40:50|2221.6|2221.3|2221.8|2221.5|2222|2221.7|2221.6|2221.3|17
1614800460000|2021-03-03 19:41:00|2221.6|2221.3|2221.4|2221.1|2221.7|2221.4|2221.1|2220.8|25
1614800470000|2021-03-03 19:41:10|2221.7|2221.4|2221.8|2221.5|2222.1|2221.8|2221.5|2221.2|12
1614800480000|2021-03-03 19:41:20|2221.4|2221.1|2222.4|2222.1|2222.7|2222.4|2221.4|2221.1|201
1614800490000|2021-03-03 19:41:30|2222.2|2221.9|2223.4|2223.1|2223.5|2223.2|2222|2221.7|203
1614800500000|2021-03-03 19:41:40|2223.7|2223.4|2223.9|2223.6|2224.1|2223.8|2223.4|2223.1|60
1614800510000|2021-03-03 19:41:50|2223.7|2223.4|2224.3|2224|2224.4|2224.1|2223.7|2223.4|28
1614800520000|2021-03-03 19:42:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2221.5|2221.2|625
1614800530000|2021-03-03 19:42:10|2223|2222.7|2223.8|2223.5|2224|2223.7|2222.4|2222.1|85
1614800540000|2021-03-03 19:42:20|2223.6|2223.3|2224.4|2224.1|2224.6|2224.3|2223.6|2223.3|39
1614800550000|2021-03-03 19:42:30|2224.5|2224.2|2223.8|2223.5|2224.5|2224.2|2223.8|2223.5|24
1614800560000|2021-03-03 19:42:40|2223.7|2223.4|2224.2|2223.9|2224.2|2223.9|2223.5|2223.2|28
1614800570000|2021-03-03 19:42:50|2224.5|2224.2|2224.2|2223.9|2224.7|2224.4|2224|2223.7|55
1614800580000|2021-03-03 19:43:00|2223.9|2223.6|2224.2|2223.9|2224.8|2224.5|2223.7|2223.4|39
1614800590000|2021-03-03 19:43:10|2224.3|2224|2224.2|2223.9|2224.7|2224.4|2224.2|2223.9|26
1614800600000|2021-03-03 19:43:20|2224.6|2224.3|2223.9|2223.6|2225|2224.7|2223.9|2223.6|41
1614800610000|2021-03-03 19:43:30|2223.3|2223|2224|2223.7|2224|2223.7|2223.3|2223|22
1614800620000|2021-03-03 19:43:40|2224.2|2223.9|2224|2223.7|2224.3|2224|2224|2223.7|19
1614800630000|2021-03-03 19:43:50|2224.1|2223.8|2224.3|2224|2224.8|2224.5|2224.1|2223.8|22
1614800640000|2021-03-03 19:44:00|2224.5|2224.2|2223.8|2223.5|2224.5|2224.2|2223.7|2223.4|35
1614800650000|2021-03-03 19:44:10|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.2|2222.9|62
1614800660000|2021-03-03 19:44:20|2223.5|2223.2|2223.6|2223.3|2224|2223.7|2223.5|2223.2|26
1614800670000|2021-03-03 19:44:30|2223.8|2223.5|2223.8|2223.5|2224.3|2224|2223.7|2223.4|24
1614800680000|2021-03-03 19:44:40|2223.6|2223.3|2223.1|2222.8|2223.6|2223.3|2223.1|2222.8|17
1614800690000|2021-03-03 19:44:50|2223.2|2222.9|2222.9|2222.6|2223.6|2223.3|2222.7|2222.4|40
1614800700000|2021-03-03 19:45:00|2223|2222.7|2221.5|2221.2|2223.4|2223.1|2221.5|2221.2|101
1614800710000|2021-03-03 19:45:10|2221.6|2221.3|2222.4|2222.1|2222.4|2222.1|2221.5|2221.2|115
1614800720000|2021-03-03 19:45:20|2222.3|2222|2221.7|2221.4|2222.3|2222|2221.6|2221.3|27
1614800730000|2021-03-03 19:45:30|2221.6|2221.3|2221.2|2220.9|2221.6|2221.3|2221.1|2220.8|103
1614800740000|2021-03-03 19:45:40|2220.8|2220.5|2220.6|2220.3|2221|2220.7|2220.5|2220.2|62
1614800750000|2021-03-03 19:45:50|2220.7|2220.4|2221.1|2220.8|2221.8|2221.5|2220.6|2220.3|100
1614800760000|2021-03-03 19:46:00|2221.3|2221|2220.6|2220.3|2221.3|2221|2220.2|2219.9|66
1614800770000|2021-03-03 19:46:10|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.2|2219.9|42
1614800780000|2021-03-03 19:46:20|2220.9|2220.6|2218.9|2218.6|2220.9|2220.6|2218.9|2218.6|109
1614800790000|2021-03-03 19:46:30|2218.7|2218.4|2219.7|2219.4|2219.7|2219.4|2218.7|2218.4|28
1614800800000|2021-03-03 19:46:40|2219.8|2219.5|2220.4|2220.1|2220.9|2220.6|2219.8|2219.5|71
1614800810000|2021-03-03 19:46:50|2220.2|2219.9|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|47
1614800820000|2021-03-03 19:47:00|2220.4|2220.1|2219.5|2219.2|2220.4|2220.1|2219.3|2219|62
1614800830000|2021-03-03 19:47:10|2219.6|2219.3|2220.2|2219.9|2220.4|2220.1|2219.6|2219.3|58
1614800840000|2021-03-03 19:47:20|2220.4|2220.1|2220|2219.7|2220.4|2220.1|2219.9|2219.6|35
1614800850000|2021-03-03 19:47:30|2220.4|2220.1|2219.6|2219.3|2221|2220.7|2219.6|2219.3|50
1614800860000|2021-03-03 19:47:40|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2218.9|2218.6|106
1614800870000|2021-03-03 19:47:50|2219.4|2219.1|2218.5|2218.2|2219.8|2219.5|2218.4|2218.1|46
1614800880000|2021-03-03 19:48:00|2218.4|2218.1|2218.4|2218.1|2218.9|2218.6|2218|2217.7|56
1614800890000|2021-03-03 19:48:10|2218.5|2218.2|2217.1|2216.8|2218.6|2218.3|2217.1|2216.8|109
1614800900000|2021-03-03 19:48:20|2217.5|2217.2|2217.1|2216.8|2217.5|2217.2|2216.6|2216.3|90
1614800910000|2021-03-03 19:48:30|2217.2|2216.9|2217.6|2217.3|2218|2217.7|2217.2|2216.9|48
1614800920000|2021-03-03 19:48:40|2217.9|2217.6|2217.7|2217.4|2218.1|2217.8|2217.6|2217.3|42
1614800930000|2021-03-03 19:48:50|2217.8|2217.5|2218.3|2218|2218.5|2218.2|2217.8|2217.5|45
1614800940000|2021-03-03 19:49:00|2218.4|2218.1|2219.9|2219.6|2220.1|2219.8|2218.4|2218.1|91
1614800950000|2021-03-03 19:49:10|2220.2|2219.9|2221.1|2220.8|2221.4|2221.1|2220.1|2219.8|81
1614800960000|2021-03-03 19:49:20|2220.8|2220.5|2221.6|2221.3|2221.8|2221.5|2220.8|2220.5|52
1614800970000|2021-03-03 19:49:30|2221.7|2221.4|2220.5|2220.2|2221.7|2221.4|2220.4|2220.1|42
1614800980000|2021-03-03 19:49:40|2220.1|2219.8|2220.3|2220|2220.5|2220.2|2219.3|2219|66
1614800990000|2021-03-03 19:49:50|2220.4|2220.1|2221.2|2220.9|2221.2|2220.9|2220.4|2220.1|30
1614801000000|2021-03-03 19:50:00|2221.6|2221.3|2221.4|2221.1|2222.5|2222.2|2220.9|2220.6|88
1614801010000|2021-03-03 19:50:10|2221.6|2221.3|2221.6|2221.3|2222.6|2222.3|2221.6|2221.3|45
1614801020000|2021-03-03 19:50:20|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.5|2221.2|31
1614801030000|2021-03-03 19:50:30|2222.5|2222.2|2223.2|2222.9|2223.3|2223|2222.5|2222.2|52
1614801040000|2021-03-03 19:50:40|2222.7|2222.4|2223.6|2223.3|2223.9|2223.6|2222.7|2222.4|30
1614801050000|2021-03-03 19:50:50|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2222.6|2222.3|33
1614801060000|2021-03-03 19:51:00|2223.6|2223.3|2222.5|2222.2|2223.7|2223.4|2222.5|2222.2|31
1614801070000|2021-03-03 19:51:10|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2221.9|2221.6|44
1614801080000|2021-03-03 19:51:20|2222.5|2222.2|2222.4|2222.1|2222.8|2222.5|2222.1|2221.8|27
1614801090000|2021-03-03 19:51:30|2222.2|2221.9|2221.3|2221|2222.2|2221.9|2221|2220.7|49
1614801100000|2021-03-03 19:51:40|2221.6|2221.3|2223.6|2223.3|2223.6|2223.3|2221.5|2221.2|93
1614801110000|2021-03-03 19:51:50|2223.5|2223.2|2222.8|2222.5|2223.5|2223.2|2222.6|2222.3|216
1614801120000|2021-03-03 19:52:00|2223.2|2222.9|2225.1|2224.8|2225.4|2225.1|2223.1|2222.8|320
1614801130000|2021-03-03 19:52:10|2225.2|2224.9|2225.5|2225.2|2225.7|2225.4|2224.8|2224.5|56
1614801140000|2021-03-03 19:52:20|2225.8|2225.5|2225.9|2225.6|2226.1|2225.8|2225.5|2225.2|137
1614801150000|2021-03-03 19:52:30|2226|2225.7|2226.3|2226|2226.3|2226|2225.6|2225.3|63
1614801160000|2021-03-03 19:52:40|2226.1|2225.8|2226.2|2225.9|2226.5|2226.2|2225.6|2225.3|243
1614801170000|2021-03-03 19:52:50|2226.5|2226.2|2226.4|2226.1|2226.8|2226.5|2225.6|2225.3|438
1614801180000|2021-03-03 19:53:00|2226.3|2226|2226.7|2226.4|2226.7|2226.4|2226|2225.7|114
1614801190000|2021-03-03 19:53:10|2226.6|2226.3|2226.8|2226.5|2227.1|2226.8|2226.6|2226.3|100
1614801200000|2021-03-03 19:53:20|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2226.7|2226.4|81
1614801210000|2021-03-03 19:53:30|2227.4|2227.1|2228.5|2228.2|2228.7|2228.4|2227.4|2227.1|73
1614801220000|2021-03-03 19:53:40|2228.7|2228.4|2229|2228.7|2229.2|2228.9|2228.6|2228.3|104
1614801230000|2021-03-03 19:53:50|2229.1|2228.8|2228.9|2228.6|2229.6|2229.3|2228.6|2228.3|48
1614801240000|2021-03-03 19:54:00|2228.7|2228.4|2228.5|2228.2|2229|2228.7|2228.5|2228.2|87
1614801250000|2021-03-03 19:54:10|2228|2227.7|2229.2|2228.9|2229.4|2229.1|2228|2227.7|141
1614801260000|2021-03-03 19:54:20|2229.1|2228.8|2229.9|2229.6|2230.4|2230.1|2228.9|2228.6|88
1614801270000|2021-03-03 19:54:30|2230.1|2229.8|2230.3|2230|2230.6|2230.3|2229.8|2229.5|51
1614801280000|2021-03-03 19:54:40|2230.2|2229.9|2229.6|2229.3|2230.7|2230.4|2229.2|2228.9|96
1614801290000|2021-03-03 19:54:50|2229.7|2229.4|2230|2229.7|2230.1|2229.8|2229.6|2229.3|54
1614801300000|2021-03-03 19:55:00|2229.7|2229.4|2228.7|2228.4|2229.7|2229.4|2228.5|2228.2|84
1614801310000|2021-03-03 19:55:10|2228.8|2228.5|2228.2|2227.9|2229.1|2228.8|2228.2|2227.9|54
1614801320000|2021-03-03 19:55:20|2228.3|2228|2228.3|2228|2228.6|2228.3|2228.2|2227.9|32
1614801330000|2021-03-03 19:55:30|2228.6|2228.3|2227.8|2227.5|2228.6|2228.3|2227.8|2227.5|26
1614801340000|2021-03-03 19:55:40|2227.6|2227.3|2227.4|2227.1|2227.8|2227.5|2227.4|2227.1|48
1614801350000|2021-03-03 19:55:50|2227.7|2227.4|2229|2228.7|2229.3|2229|2227.7|2227.4|54
1614801360000|2021-03-03 19:56:00|2229.2|2228.9|2229.2|2228.9|2229.8|2229.5|2229.2|2228.9|60
1614801370000|2021-03-03 19:56:10|2229.1|2228.8|2229.2|2228.9|2229.7|2229.4|2228.8|2228.5|30
1614801380000|2021-03-03 19:56:20|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2228.9|2228.6|57
1614801390000|2021-03-03 19:56:30|2229.1|2228.8|2229.8|2229.5|2230.2|2229.9|2229.1|2228.8|80
1614801400000|2021-03-03 19:56:40|2229.9|2229.6|2230.7|2230.4|2230.7|2230.4|2229.9|2229.6|68
1614801410000|2021-03-03 19:56:50|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|46
1614801420000|2021-03-03 19:57:00|2230.8|2230.5|2231.9|2231.6|2231.9|2231.6|2230.7|2230.4|177
1614801430000|2021-03-03 19:57:10|2231.8|2231.5|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|87
1614801440000|2021-03-03 19:57:20|2231.6|2231.3|2230.9|2230.6|2231.8|2231.5|2230.8|2230.5|59
1614801450000|2021-03-03 19:57:30|2230.8|2230.5|2231.3|2231|2231.3|2231|2229.9|2229.6|58
1614801460000|2021-03-03 19:57:40|2231.5|2231.2|2231|2230.7|2231.7|2231.4|2231|2230.7|35
1614801470000|2021-03-03 19:57:50|2231.1|2230.8|2229.2|2228.9|2231.1|2230.8|2229.2|2228.9|121
1614801480000|2021-03-03 19:58:00|2229.3|2229|2229.9|2229.6|2230|2229.7|2228.9|2228.6|91
1614801490000|2021-03-03 19:58:10|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2228.8|2228.5|102
1614801500000|2021-03-03 19:58:20|2229.5|2229.2|2230.4|2230.1|2230.7|2230.4|2229.3|2229|55
1614801510000|2021-03-03 19:58:30|2230.6|2230.3|2229.7|2229.4|2230.6|2230.3|2229.6|2229.3|71
1614801520000|2021-03-03 19:58:40|2229.9|2229.6|2230.2|2229.9|2230.3|2230|2229.6|2229.3|38
1614801530000|2021-03-03 19:58:50|2230.1|2229.8|2229.7|2229.4|2230.3|2230|2229.5|2229.2|69
1614801540000|2021-03-03 19:59:00|2229.8|2229.5|2230.2|2229.9|2231|2230.7|2229.7|2229.4|127
1614801550000|2021-03-03 19:59:10|2230.3|2230|2231.4|2231.1|2231.8|2231.5|2230.3|2230|75
1614801560000|2021-03-03 19:59:20|2231.5|2231.2|2231.6|2231.3|2232|2231.7|2231.5|2231.2|32
1614801570000|2021-03-03 19:59:30|2231.7|2231.4|2231.9|2231.6|2232.1|2231.8|2231.1|2230.8|42
1614801580000|2021-03-03 19:59:40|2232.1|2231.8|2231.2|2230.9|2232.1|2231.8|2231.2|2230.9|29
1614801590000|2021-03-03 19:59:50|2231.4|2231.1|2231.9|2231.6|2232.3|2232|2231.4|2231.1|54
1614801600000|2021-03-03 20:00:00|2231.7|2231.4|2231.7|2231.4|2232|2231.7|2231.5|2231.2|38
1614801610000|2021-03-03 20:00:10|2231.4|2231.1|2232.1|2231.8|2232.1|2231.8|2231.3|2231|54
1614801620000|2021-03-03 20:00:20|2231.9|2231.6|2231.2|2230.9|2232.1|2231.8|2231.2|2230.9|65
1614801630000|2021-03-03 20:00:30|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.4|2230.1|58
1614801640000|2021-03-03 20:00:40|2231.1|2230.8|2231|2230.7|2231.3|2231|2230.9|2230.6|43
1614801650000|2021-03-03 20:00:50|2230.9|2230.6|2230.3|2230|2230.9|2230.6|2229.6|2229.3|72
1614801660000|2021-03-03 20:01:00|2230.4|2230.1|2229.7|2229.4|2230.4|2230.1|2229.1|2228.8|89
1614801670000|2021-03-03 20:01:10|2229.5|2229.2|2229.9|2229.6|2230.3|2230|2229.4|2229.1|133
1614801680000|2021-03-03 20:01:20|2230.1|2229.8|2229.7|2229.4|2230.3|2230|2229.7|2229.4|44
1614801690000|2021-03-03 20:01:30|2230|2229.7|2229.3|2229|2230.1|2229.8|2229.2|2228.9|40
1614801700000|2021-03-03 20:01:40|2229.4|2229.1|2229.2|2228.9|2229.5|2229.2|2228.6|2228.3|54
1614801710000|2021-03-03 20:01:50|2229.3|2229|2230.1|2229.8|2230.1|2229.8|2229|2228.7|67
1614801720000|2021-03-03 20:02:00|2230|2229.7|2231.3|2231|2231.7|2231.4|2230|2229.7|132
1614801730000|2021-03-03 20:02:10|2231.4|2231.1|2231.4|2231.1|2231.7|2231.4|2231.1|2230.8|46
1614801740000|2021-03-03 20:02:20|2231.6|2231.3|2231.1|2230.8|2231.8|2231.5|2230.9|2230.6|102
1614801750000|2021-03-03 20:02:30|2230.7|2230.4|2231.9|2231.6|2231.9|2231.6|2230.7|2230.4|28
1614801760000|2021-03-03 20:02:40|2232.3|2232|2232.4|2232.1|2232.8|2232.5|2232.2|2231.9|109
1614801770000|2021-03-03 20:02:50|2232.2|2231.9|2233.3|2233|2233.4|2233.1|2232.2|2231.9|94
1614801780000|2021-03-03 20:03:00|2233.1|2232.8|2232.8|2232.5|2233.8|2233.5|2232.8|2232.5|93
1614801790000|2021-03-03 20:03:10|2232.9|2232.6|2232.2|2231.9|2233.4|2233.1|2232.2|2231.9|63
1614801800000|2021-03-03 20:03:20|2232.1|2231.8|2231|2230.7|2232.1|2231.8|2230.6|2230.3|72
1614801810000|2021-03-03 20:03:30|2231.5|2231.2|2232|2231.7|2232.3|2232|2231.4|2231.1|50
1614801820000|2021-03-03 20:03:40|2232.3|2232|2231.9|2231.6|2232.6|2232.3|2231.7|2231.4|38
1614801830000|2021-03-03 20:03:50|2231.8|2231.5|2230.9|2230.6|2231.8|2231.5|2230.5|2230.2|31
1614801840000|2021-03-03 20:04:00|2231.3|2231|2229.3|2229|2231.3|2231|2229.3|2229|87
1614801850000|2021-03-03 20:04:10|2229.4|2229.1|2230.2|2229.9|2230.4|2230.1|2229.3|2229|59
1614801860000|2021-03-03 20:04:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.3|2229|42
1614801870000|2021-03-03 20:04:30|2229.7|2229.4|2230.1|2229.8|2230.1|2229.8|2229.5|2229.2|69
1614801880000|2021-03-03 20:04:40|2230.2|2229.9|2229.4|2229.1|2230.7|2230.4|2229.4|2229.1|31
1614801890000|2021-03-03 20:04:50|2229.6|2229.3|2230.2|2229.9|2230.7|2230.4|2229.6|2229.3|22
1614801900000|2021-03-03 20:05:00|2230.4|2230.1|2230|2229.7|2230.7|2230.4|2229.8|2229.5|70
1614801910000|2021-03-03 20:05:10|2230.1|2229.8|2230.5|2230.2|2230.8|2230.5|2230.1|2229.8|80
1614801920000|2021-03-03 20:05:20|2230.4|2230.1|2230.1|2229.8|2230.7|2230.4|2230|2229.7|19
1614801930000|2021-03-03 20:05:30|2229.9|2229.6|2230.3|2230|2230.6|2230.3|2229.8|2229.5|22
1614801940000|2021-03-03 20:05:40|2229.9|2229.6|2228.9|2228.6|2230.1|2229.8|2228.7|2228.4|75
1614801950000|2021-03-03 20:05:50|2229.2|2228.9|2229.1|2228.8|2229.4|2229.1|2228.9|2228.6|25
1614801960000|2021-03-03 20:06:00|2229.3|2229|2230|2229.7|2230.2|2229.9|2229|2228.7|140
1614801970000|2021-03-03 20:06:10|2229.6|2229.3|2229.7|2229.4|2230|2229.7|2229.5|2229.2|24
1614801980000|2021-03-03 20:06:20|2229.6|2229.3|2230.1|2229.8|2230.1|2229.8|2229.3|2229|22
1614801990000|2021-03-03 20:06:30|2229.9|2229.6|2229.2|2228.9|2230.5|2230.2|2228.7|2228.4|48
1614802000000|2021-03-03 20:06:40|2229.4|2229.1|2229.6|2229.3|2229.9|2229.6|2229.4|2229.1|38
1614802010000|2021-03-03 20:06:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.1|2228.8|9
1614802020000|2021-03-03 20:07:00|2229.5|2229.2|2230.4|2230.1|2230.4|2230.1|2229.5|2229.2|38
1614802030000|2021-03-03 20:07:10|2230.6|2230.3|2229.9|2229.6|2230.8|2230.5|2229.8|2229.5|76
1614802040000|2021-03-03 20:07:20|2229.8|2229.5|2230.6|2230.3|2230.7|2230.4|2229.8|2229.5|38
1614802050000|2021-03-03 20:07:30|2230.5|2230.2|2230.4|2230.1|2231.2|2230.9|2230.4|2230.1|48
1614802060000|2021-03-03 20:07:40|2230.2|2229.9|2229.9|2229.6|2230.3|2230|2229.8|2229.5|32
1614802070000|2021-03-03 20:07:50|2230|2229.7|2230.1|2229.8|2230.4|2230.1|2229.8|2229.5|48
1614802080000|2021-03-03 20:08:00|2230.5|2230.2|2230.2|2229.9|2230.7|2230.4|2230.1|2229.8|47
1614802090000|2021-03-03 20:08:10|2230.1|2229.8|2229.9|2229.6|2230.6|2230.3|2229.9|2229.6|21
1614802100000|2021-03-03 20:08:20|2230|2229.7|2229.3|2229|2230.5|2230.2|2229.3|2229|42
1614802110000|2021-03-03 20:08:30|2229.4|2229.1|2229.5|2229.2|2229.7|2229.4|2228.9|2228.6|63
1614802120000|2021-03-03 20:08:40|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.2|2228.9|55
1614802130000|2021-03-03 20:08:50|2229.7|2229.4|2230|2229.7|2230.1|2229.8|2229.5|2229.2|37
1614802140000|2021-03-03 20:09:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.3|2229|47
1614802150000|2021-03-03 20:09:10|2229.6|2229.3|2229.7|2229.4|2229.9|2229.6|2229.4|2229.1|50
1614802160000|2021-03-03 20:09:20|2229.8|2229.5|2231.1|2230.8|2231.5|2231.2|2229.6|2229.3|153
1614802170000|2021-03-03 20:09:30|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2230.9|2230.6|56
1614802180000|2021-03-03 20:09:40|2231.4|2231.1|2230.3|2230|2231.5|2231.2|2230.3|2230|56
1614802190000|2021-03-03 20:09:50|2230.4|2230.1|2231|2230.7|2231|2230.7|2230.4|2230.1|21
1614802200000|2021-03-03 20:10:00|2230.9|2230.6|2231.5|2231.2|2231.8|2231.5|2230.9|2230.6|76
1614802210000|2021-03-03 20:10:10|2231.8|2231.5|2231.9|2231.6|2232.5|2232.2|2231.5|2231.2|117
1614802220000|2021-03-03 20:10:20|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2231.5|2231.2|57
1614802230000|2021-03-03 20:10:30|2232.1|2231.8|2232.4|2232.1|2232.6|2232.3|2231.9|2231.6|33
1614802240000|2021-03-03 20:10:40|2232.6|2232.3|2232.9|2232.6|2233|2232.7|2232.5|2232.2|63
1614802250000|2021-03-03 20:10:50|2232.7|2232.4|2232.7|2232.4|2233.6|2233.3|2232.5|2232.2|69
1614802260000|2021-03-03 20:11:00|2233.1|2232.8|2234.4|2234.1|2234.5|2234.2|2233|2232.7|120
1614802270000|2021-03-03 20:11:10|2234.5|2234.2|2234.6|2234.3|2235.5|2235.2|2234.3|2234|111
1614802280000|2021-03-03 20:11:20|2234.3|2234|2233.2|2232.9|2234.3|2234|2233.2|2232.9|70
1614802290000|2021-03-03 20:11:30|2233.1|2232.8|2233.2|2232.9|2233.4|2233.1|2233|2232.7|34
1614802300000|2021-03-03 20:11:40|2233.3|2233|2233.9|2233.6|2233.9|2233.6|2233.3|2233|38
1614802310000|2021-03-03 20:11:50|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|55
1614802320000|2021-03-03 20:12:00|2233.9|2233.6|2232.6|2232.3|2233.9|2233.6|2232.6|2232.3|67
1614802330000|2021-03-03 20:12:10|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.2|2231.9|28
1614802340000|2021-03-03 20:12:20|2232.6|2232.3|2233.3|2233|2233.5|2233.2|2232.6|2232.3|46
1614802350000|2021-03-03 20:12:30|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.5|2232.2|20
1614802360000|2021-03-03 20:12:40|2233|2232.7|2232.9|2232.6|2233.3|2233|2232.9|2232.6|15
1614802370000|2021-03-03 20:12:50|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2233|2232.7|29
1614802380000|2021-03-03 20:13:00|2233|2232.7|2233.1|2232.8|2233.3|2233|2232.6|2232.3|24
1614802390000|2021-03-03 20:13:10|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.6|2232.3|34
1614802400000|2021-03-03 20:13:20|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2232.9|2232.6|42
1614802410000|2021-03-03 20:13:30|2233|2232.7|2231.5|2231.2|2233.1|2232.8|2231.5|2231.2|44
1614802420000|2021-03-03 20:13:40|2231.4|2231.1|2231.5|2231.2|2231.9|2231.6|2231.2|2230.9|27
1614802430000|2021-03-03 20:13:50|2231.8|2231.5|2232.1|2231.8|2232.5|2232.2|2231.4|2231.1|73
1614802440000|2021-03-03 20:14:00|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.2|2230.9|35
1614802450000|2021-03-03 20:14:10|2231.7|2231.4|2232.4|2232.1|2232.4|2232.1|2231.5|2231.2|29
1614802460000|2021-03-03 20:14:20|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2231.7|2231.4|37
1614802470000|2021-03-03 20:14:30|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.6|2231.3|38
1614802480000|2021-03-03 20:14:40|2231.8|2231.5|2231.5|2231.2|2232|2231.7|2231.3|2231|45
1614802490000|2021-03-03 20:14:50|2231.4|2231.1|2230.8|2230.5|2231.5|2231.2|2230.7|2230.4|58
1614802500000|2021-03-03 20:15:00|2230.5|2230.2|2231|2230.7|2231.1|2230.8|2230.2|2229.9|72
1614802510000|2021-03-03 20:15:10|2230.8|2230.5|2229.5|2229.2|2231|2230.7|2229.5|2229.2|169
1614802520000|2021-03-03 20:15:20|2229.4|2229.1|2227.1|2226.8|2229.8|2229.5|2227|2226.7|116
1614802530000|2021-03-03 20:15:30|2227|2226.7|2227.3|2227|2227.8|2227.5|2226.8|2226.5|68
1614802540000|2021-03-03 20:15:40|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.3|2226|83
1614802550000|2021-03-03 20:15:50|2227.3|2227|2228.1|2227.8|2228.2|2227.9|2226.9|2226.6|192
1614802560000|2021-03-03 20:16:00|2227.9|2227.6|2228.1|2227.8|2228.3|2228|2227.5|2227.2|37
1614802570000|2021-03-03 20:16:10|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227|2226.7|32
1614802580000|2021-03-03 20:16:20|2227.6|2227.3|2227.6|2227.3|2227.9|2227.6|2227.3|2227|30
1614802590000|2021-03-03 20:16:30|2227.9|2227.6|2227.2|2226.9|2228.1|2227.8|2227.2|2226.9|60
1614802600000|2021-03-03 20:16:40|2227.3|2227|2227.2|2226.9|2227.6|2227.3|2227.1|2226.8|42
1614802610000|2021-03-03 20:16:50|2227.3|2227|2227.1|2226.8|2227.7|2227.4|2226.9|2226.6|36
1614802620000|2021-03-03 20:17:00|2227.2|2226.9|2227.7|2227.4|2227.7|2227.4|2227.1|2226.8|54
1614802630000|2021-03-03 20:17:10|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2226.6|2226.3|74
1614802640000|2021-03-03 20:17:20|2227.7|2227.4|2228.8|2228.5|2228.8|2228.5|2227.3|2227|77
1614802650000|2021-03-03 20:17:30|2228.7|2228.4|2228.3|2228|2228.8|2228.5|2228.3|2228|47
1614802660000|2021-03-03 20:17:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.3|2228|14
1614802670000|2021-03-03 20:17:50|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2227.1|2226.8|48
1614802680000|2021-03-03 20:18:00|2228.3|2228|2228.8|2228.5|2229.3|2229|2228.1|2227.8|109
1614802690000|2021-03-03 20:18:10|2228.9|2228.6|2228.1|2227.8|2229.4|2229.1|2227.9|2227.6|47
1614802700000|2021-03-03 20:18:20|2228.5|2228.2|2229.2|2228.9|2229.4|2229.1|2228.5|2228.2|31
1614802710000|2021-03-03 20:18:30|2229.1|2228.8|2228.3|2228|2229.3|2229|2228.3|2228|39
1614802720000|2021-03-03 20:18:40|2227.8|2227.5|2228.2|2227.9|2228.6|2228.3|2227.7|2227.4|28
1614802730000|2021-03-03 20:18:50|2228.3|2228|2227.9|2227.6|2228.4|2228.1|2227.9|2227.6|23
1614802740000|2021-03-03 20:19:00|2228.4|2228.1|2229.5|2229.2|2229.7|2229.4|2228.3|2228|50
1614802750000|2021-03-03 20:19:10|2229.3|2229|2229.5|2229.2|2229.7|2229.4|2228.7|2228.4|60
1614802760000|2021-03-03 20:19:20|2229.3|2229|2228.2|2227.9|2229.3|2229|2228.2|2227.9|34
1614802770000|2021-03-03 20:19:30|2228|2227.7|2228.9|2228.6|2228.9|2228.6|2227.9|2227.6|29
1614802780000|2021-03-03 20:19:40|2228.7|2228.4|2228.9|2228.6|2229.1|2228.8|2228.5|2228.2|23
1614802790000|2021-03-03 20:19:50|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|21
1614802800000|2021-03-03 20:20:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.2|2227.9|41
1614802810000|2021-03-03 20:20:10|2228.4|2228.1|2227.9|2227.6|2228.6|2228.3|2227.4|2227.1|54
1614802820000|2021-03-03 20:20:20|2228.1|2227.8|2227.9|2227.6|2228.2|2227.9|2227.4|2227.1|50
1614802830000|2021-03-03 20:20:30|2227.7|2227.4|2227.4|2227.1|2227.9|2227.6|2227.2|2226.9|61
1614802840000|2021-03-03 20:20:40|2227.3|2227|2228|2227.7|2228.1|2227.8|2227.2|2226.9|51
1614802850000|2021-03-03 20:20:50|2227.6|2227.3|2227.8|2227.5|2228.1|2227.8|2227.5|2227.2|27
1614802860000|2021-03-03 20:21:00|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227|2226.7|18
1614802870000|2021-03-03 20:21:10|2227.3|2227|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|28
1614802880000|2021-03-03 20:21:20|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2227|2226.7|41
1614802890000|2021-03-03 20:21:30|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|33
1614802900000|2021-03-03 20:21:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2225.5|2225.2|103
1614802910000|2021-03-03 20:21:50|2226.3|2226|2226|2225.7|2226.3|2226|2225.8|2225.5|27
1614802920000|2021-03-03 20:22:00|2226.4|2226.1|2224.8|2224.5|2226.4|2226.1|2224.8|2224.5|86
1614802930000|2021-03-03 20:22:10|2224.9|2224.6|2225|2224.7|2225.3|2225|2224.4|2224.1|98
1614802940000|2021-03-03 20:22:20|2224.9|2224.6|2224.3|2224|2225.1|2224.8|2224|2223.7|52
1614802950000|2021-03-03 20:22:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.1|2223.8|57
1614802960000|2021-03-03 20:22:40|2224.5|2224.2|2224|2223.7|2224.5|2224.2|2223.5|2223.2|66
1614802970000|2021-03-03 20:22:50|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2223.8|2223.5|32
1614802980000|2021-03-03 20:23:00|2223.7|2223.4|2224.4|2224.1|2224.5|2224.2|2223.6|2223.3|116
1614802990000|2021-03-03 20:23:10|2224.2|2223.9|2223.6|2223.3|2224.2|2223.9|2223.3|2223|48
1614803000000|2021-03-03 20:23:20|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.2|2222.9|32
1614803010000|2021-03-03 20:23:30|2223.8|2223.5|2223.6|2223.3|2223.9|2223.6|2223.3|2223|59
1614803020000|2021-03-03 20:23:40|2223.9|2223.6|2223.5|2223.2|2223.9|2223.6|2223.4|2223.1|35
1614803030000|2021-03-03 20:23:50|2223.6|2223.3|2223.4|2223.1|2223.7|2223.4|2223.3|2223|34
1614803040000|2021-03-03 20:24:00|2223.3|2223|2222.9|2222.6|2223.3|2223|2222.9|2222.6|40
1614803050000|2021-03-03 20:24:10|2223|2222.7|2223.3|2223|2223.3|2223|2222.9|2222.6|33
1614803060000|2021-03-03 20:24:20|2223.1|2222.8|2222.7|2222.4|2223.3|2223|2222.7|2222.4|50
1614803070000|2021-03-03 20:24:30|2222.6|2222.3|2222.1|2221.8|2222.6|2222.3|2221.9|2221.6|33
1614803080000|2021-03-03 20:24:40|2222|2221.7|2222|2221.7|2222|2221.7|2221.1|2220.8|96
1614803090000|2021-03-03 20:24:50|2222.1|2221.8|2222|2221.7|2222.3|2222|2221.9|2221.6|32
1614803100000|2021-03-03 20:25:00|2222.6|2222.3|2222.6|2222.3|2222.8|2222.5|2222|2221.7|141
1614803110000|2021-03-03 20:25:10|2222.2|2221.9|2221.7|2221.4|2222.2|2221.9|2221.6|2221.3|26
1614803120000|2021-03-03 20:25:20|2221.5|2221.2|2221|2220.7|2221.7|2221.4|2220.9|2220.6|68
1614803130000|2021-03-03 20:25:30|2221.3|2221|2220.6|2220.3|2221.7|2221.4|2220.6|2220.3|192
1614803140000|2021-03-03 20:25:40|2220.4|2220.1|2221.2|2220.9|2221.3|2221|2220.4|2220.1|55
1614803150000|2021-03-03 20:25:50|2221.1|2220.8|2220.6|2220.3|2221.3|2221|2220.4|2220.1|50
1614803160000|2021-03-03 20:26:00|2220.9|2220.6|2219.6|2219.3|2221|2220.7|2219.6|2219.3|72
1614803170000|2021-03-03 20:26:10|2219.7|2219.4|2219.4|2219.1|2219.9|2219.6|2219.2|2218.9|142
1614803180000|2021-03-03 20:26:20|2219.5|2219.2|2219.9|2219.6|2220.3|2220|2219.2|2218.9|79
1614803190000|2021-03-03 20:26:30|2219.8|2219.5|2219.5|2219.2|2220|2219.7|2219.3|2219|38
1614803200000|2021-03-03 20:26:40|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.3|2219|44
1614803210000|2021-03-03 20:26:50|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220.1|2219.8|32
1614803220000|2021-03-03 20:27:00|2220.2|2219.9|2221.9|2221.6|2222|2221.7|2220.2|2219.9|145
1614803230000|2021-03-03 20:27:10|2222.1|2221.8|2223.1|2222.8|2223.1|2222.8|2222.1|2221.8|79
1614803240000|2021-03-03 20:27:20|2222.8|2222.5|2221.1|2220.8|2223|2222.7|2221|2220.7|117
1614803250000|2021-03-03 20:27:30|2220.9|2220.6|2220.3|2220|2220.9|2220.6|2220.3|2220|32
1614803260000|2021-03-03 20:27:40|2220.7|2220.4|2221.5|2221.2|2221.5|2221.2|2220.6|2220.3|26
1614803270000|2021-03-03 20:27:50|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.1|2220.8|64
1614803280000|2021-03-03 20:28:00|2221.2|2220.9|2220.9|2220.6|2221.4|2221.1|2220.7|2220.4|50
1614803290000|2021-03-03 20:28:10|2221|2220.7|2222|2221.7|2222|2221.7|2221|2220.7|24
1614803300000|2021-03-03 20:28:20|2222.1|2221.8|2222|2221.7|2222.3|2222|2221.8|2221.5|33
1614803310000|2021-03-03 20:28:30|2222.1|2221.8|2221.5|2221.2|2222.1|2221.8|2221|2220.7|35
1614803320000|2021-03-03 20:28:40|2221.9|2221.6|2223.2|2222.9|2223.5|2223.2|2221.8|2221.5|213
1614803330000|2021-03-03 20:28:50|2223.4|2223.1|2224.4|2224.1|2224.6|2224.3|2223.4|2223.1|82
1614803340000|2021-03-03 20:29:00|2224.3|2224|2223.9|2223.6|2224.4|2224.1|2223.8|2223.5|36
1614803350000|2021-03-03 20:29:10|2223.7|2223.4|2223.6|2223.3|2224.5|2224.2|2223.4|2223.1|72
1614803360000|2021-03-03 20:29:20|2223.5|2223.2|2222.1|2221.8|2223.5|2223.2|2221.9|2221.6|61
1614803370000|2021-03-03 20:29:30|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2221.6|2221.3|21
1614803380000|2021-03-03 20:29:40|2222|2221.7|2222.5|2222.2|2222.6|2222.3|2221.8|2221.5|17
1614803390000|2021-03-03 20:29:50|2222.2|2221.9|2222.7|2222.4|2222.7|2222.4|2221.7|2221.4|38
1614803400000|2021-03-03 20:30:00|2222.6|2222.3|2222.5|2222.2|2223.1|2222.8|2221.8|2221.5|64
1614803410000|2021-03-03 20:30:10|2222.6|2222.3|2223.3|2223|2223.5|2223.2|2222.2|2221.9|29
1614803420000|2021-03-03 20:30:20|2223.1|2222.8|2223.3|2223|2223.6|2223.3|2222.9|2222.6|41
1614803430000|2021-03-03 20:30:30|2223.9|2223.6|2223.9|2223.6|2224.2|2223.9|2223.7|2223.4|30
1614803440000|2021-03-03 20:30:40|2224|2223.7|2223.6|2223.3|2224|2223.7|2223.2|2222.9|68
1614803450000|2021-03-03 20:30:50|2223.4|2223.1|2222.4|2222.1|2223.5|2223.2|2222.4|2222.1|62
1614803460000|2021-03-03 20:31:00|2222.3|2222|2222.5|2222.2|2222.6|2222.3|2221.5|2221.2|411
1614803470000|2021-03-03 20:31:10|2222.6|2222.3|2221.6|2221.3|2222.6|2222.3|2221.5|2221.2|123
1614803480000|2021-03-03 20:31:20|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221.5|2221.2|31
1614803490000|2021-03-03 20:31:30|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.2|2220.9|29
1614803500000|2021-03-03 20:31:40|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|9
1614803510000|2021-03-03 20:31:50|2221.6|2221.3|2222.1|2221.8|2222.4|2222.1|2221.6|2221.3|60
1614803520000|2021-03-03 20:32:00|2222|2221.7|2221.4|2221.1|2222.1|2221.8|2221.4|2221.1|44
1614803530000|2021-03-03 20:32:10|2221.5|2221.2|2221.4|2221.1|2221.9|2221.6|2220.8|2220.5|31
1614803540000|2021-03-03 20:32:20|2221.3|2221|2221.3|2221|2221.5|2221.2|2221|2220.7|24
1614803550000|2021-03-03 20:32:30|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.2|2220.9|17
1614803560000|2021-03-03 20:32:40|2221.2|2220.9|2221.6|2221.3|2221.7|2221.4|2221.2|2220.9|40
1614803570000|2021-03-03 20:32:50|2221.5|2221.2|2221.5|2221.2|2221.7|2221.4|2221|2220.7|42
1614803580000|2021-03-03 20:33:00|2221.6|2221.3|2221.8|2221.5|2222.5|2222.2|2221.6|2221.3|60
1614803590000|2021-03-03 20:33:10|2221.9|2221.6|2221.7|2221.4|2222.2|2221.9|2221.4|2221.1|36
1614803600000|2021-03-03 20:33:20|2221.8|2221.5|2222.4|2222.1|2222.4|2222.1|2221.8|2221.5|26
1614803610000|2021-03-03 20:33:30|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2221.9|2221.6|45
1614803620000|2021-03-03 20:33:40|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|19
1614803630000|2021-03-03 20:33:50|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2221.7|2221.4|61
1614803640000|2021-03-03 20:34:00|2222.2|2221.9|2223|2222.7|2223|2222.7|2221.8|2221.5|55
1614803650000|2021-03-03 20:34:10|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2222.8|2222.5|104
1614803660000|2021-03-03 20:34:20|2223.2|2222.9|2223|2222.7|2223.4|2223.1|2222.6|2222.3|36
1614803670000|2021-03-03 20:34:30|2222.8|2222.5|2223.1|2222.8|2223.3|2223|2222.8|2222.5|20
1614803680000|2021-03-03 20:34:40|2222.5|2222.2|2223|2222.7|2223.3|2223|2222.5|2222.2|22
1614803690000|2021-03-03 20:34:50|2222.8|2222.5|2222|2221.7|2222.8|2222.5|2222|2221.7|19
1614803700000|2021-03-03 20:35:00|2221.8|2221.5|2222|2221.7|2222.1|2221.8|2221.7|2221.4|101
1614803710000|2021-03-03 20:35:10|2221.9|2221.6|2223.6|2223.3|2223.6|2223.3|2221.9|2221.6|121
1614803720000|2021-03-03 20:35:20|2223.3|2223|2222.9|2222.6|2223.8|2223.5|2222.7|2222.4|123
1614803730000|2021-03-03 20:35:30|2222.7|2222.4|2222.5|2222.2|2222.8|2222.5|2222.3|2222|28
1614803740000|2021-03-03 20:35:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.3|2222|23
1614803750000|2021-03-03 20:35:50|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.2|2221.9|35
1614803760000|2021-03-03 20:36:00|2222.6|2222.3|2222|2221.7|2222.8|2222.5|2221.6|2221.3|136
1614803770000|2021-03-03 20:36:10|2222.2|2221.9|2222|2221.7|2222.7|2222.4|2222|2221.7|31
1614803780000|2021-03-03 20:36:20|2221.8|2221.5|2221|2220.7|2221.8|2221.5|2221|2220.7|31
1614803790000|2021-03-03 20:36:30|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.1|2219.8|59
1614803800000|2021-03-03 20:36:40|2220.7|2220.4|2220.6|2220.3|2221|2220.7|2220.5|2220.2|36
1614803810000|2021-03-03 20:36:50|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.3|2220|46
1614803820000|2021-03-03 20:37:00|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.3|2220|60
1614803830000|2021-03-03 20:37:10|2220.4|2220.1|2221.7|2221.4|2221.7|2221.4|2220.4|2220.1|64
1614803840000|2021-03-03 20:37:20|2221.6|2221.3|2221|2220.7|2222|2221.7|2220.9|2220.6|30
1614803850000|2021-03-03 20:37:30|2221.1|2220.8|2221.1|2220.8|2221.5|2221.2|2221|2220.7|40
1614803860000|2021-03-03 20:37:40|2221.3|2221|2221.3|2221|2221.6|2221.3|2221.2|2220.9|19
1614803870000|2021-03-03 20:37:50|2221.4|2221.1|2222|2221.7|2222|2221.7|2221.2|2220.9|30
1614803880000|2021-03-03 20:38:00|2222.1|2221.8|2221.6|2221.3|2222.5|2222.2|2221.5|2221.2|103
1614803890000|2021-03-03 20:38:10|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.4|2221.1|33
1614803900000|2021-03-03 20:38:20|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.7|2221.4|12
1614803910000|2021-03-03 20:38:30|2221.7|2221.4|2221.3|2221|2221.9|2221.6|2221.2|2220.9|31
1614803920000|2021-03-03 20:38:40|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.5|2220.2|55
1614803930000|2021-03-03 20:38:50|2220.7|2220.4|2220.3|2220|2220.7|2220.4|2220.1|2219.8|103
1614803940000|2021-03-03 20:39:00|2220.5|2220.2|2219.9|2219.6|2220.6|2220.3|2219.5|2219.2|308
1614803950000|2021-03-03 20:39:10|2219.8|2219.5|2220.5|2220.2|2220.9|2220.6|2219.6|2219.3|97
1614803960000|2021-03-03 20:39:20|2220.4|2220.1|2219.9|2219.6|2220.4|2220.1|2219.9|2219.6|35
1614803970000|2021-03-03 20:39:30|2219.8|2219.5|2219.8|2219.5|2220.3|2220|2219.6|2219.3|83
1614803980000|2021-03-03 20:39:40|2219.9|2219.6|2219.9|2219.6|2220.4|2220.1|2219.8|2219.5|52
1614803990000|2021-03-03 20:39:50|2219.8|2219.5|2219.9|2219.6|2220.5|2220.2|2219.8|2219.5|34
1614804000000|2021-03-03 20:40:00|2220|2219.7|2220|2219.7|2220.6|2220.3|2219.8|2219.5|117
1614804010000|2021-03-03 20:40:10|2219.9|2219.6|2219.8|2219.5|2220.8|2220.5|2219.7|2219.4|51
1614804020000|2021-03-03 20:40:20|2219.5|2219.2|2219.3|2219|2219.6|2219.3|2219.2|2218.9|66
1614804030000|2021-03-03 20:40:30|2219.2|2218.9|2219.6|2219.3|2219.6|2219.3|2219.1|2218.8|46
1614804040000|2021-03-03 20:40:40|2219.5|2219.2|2218.7|2218.4|2219.6|2219.3|2218.6|2218.3|125
1614804050000|2021-03-03 20:40:50|2218.8|2218.5|2219.2|2218.9|2219.2|2218.9|2218.7|2218.4|132
1614804060000|2021-03-03 20:41:00|2219.3|2219|2219|2218.7|2219.5|2219.2|2219|2218.7|51
1614804070000|2021-03-03 20:41:10|2219.1|2218.8|2218.6|2218.3|2219.1|2218.8|2218|2217.7|93
1614804080000|2021-03-03 20:41:20|2218.4|2218.1|2218.3|2218|2218.8|2218.5|2218.2|2217.9|44
1614804090000|2021-03-03 20:41:30|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.2|2217.9|42
1614804100000|2021-03-03 20:41:40|2218.2|2217.9|2217.7|2217.4|2218.6|2218.3|2217.7|2217.4|169
1614804110000|2021-03-03 20:41:50|2217.6|2217.3|2218.1|2217.8|2218.2|2217.9|2217.6|2217.3|87
1614804120000|2021-03-03 20:42:00|2218|2217.7|2217.6|2217.3|2218|2217.7|2217.2|2216.9|85
1614804130000|2021-03-03 20:42:10|2217.3|2217|2219.4|2219.1|2219.4|2219.1|2217.3|2217|286
1614804140000|2021-03-03 20:42:20|2219.1|2218.8|2219.7|2219.4|2219.7|2219.4|2218.9|2218.6|153
1614804150000|2021-03-03 20:42:30|2220|2219.7|2219.5|2219.2|2220|2219.7|2219.5|2219.2|130
1614804160000|2021-03-03 20:42:40|2219.4|2219.1|2219.5|2219.2|2220.5|2220.2|2219.3|2219|469
1614804170000|2021-03-03 20:42:50|2219.6|2219.3|2219.1|2218.8|2219.7|2219.4|2218.7|2218.4|58
1614804180000|2021-03-03 20:43:00|2219|2218.7|2219|2218.7|2219.2|2218.9|2218.3|2218|50
1614804190000|2021-03-03 20:43:10|2219.3|2219|2219.9|2219.6|2220|2219.7|2219.2|2218.9|60
1614804200000|2021-03-03 20:43:20|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.1|2218.8|40
1614804210000|2021-03-03 20:43:30|2219.4|2219.1|2220.8|2220.5|2220.8|2220.5|2219.4|2219.1|81
1614804220000|2021-03-03 20:43:40|2220.9|2220.6|2220.8|2220.5|2221.5|2221.2|2220.5|2220.2|90
1614804230000|2021-03-03 20:43:50|2221.1|2220.8|2221|2220.7|2221.2|2220.9|2220.8|2220.5|48
1614804240000|2021-03-03 20:44:00|2220.9|2220.6|2219.9|2219.6|2220.9|2220.6|2219.9|2219.6|92
1614804250000|2021-03-03 20:44:10|2219.8|2219.5|2220.2|2219.9|2220.5|2220.2|2219.7|2219.4|24
1614804260000|2021-03-03 20:44:20|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.1|2219.8|34
1614804270000|2021-03-03 20:44:30|2220.6|2220.3|2220.4|2220.1|2220.9|2220.6|2220.4|2220.1|53
1614804280000|2021-03-03 20:44:40|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|66
1614804290000|2021-03-03 20:44:50|2220.4|2220.1|2219|2218.7|2220.5|2220.2|2219|2218.7|165
1614804300000|2021-03-03 20:45:00|2218.8|2218.5|2219.5|2219.2|2219.9|2219.6|2218.8|2218.5|200
1614804310000|2021-03-03 20:45:10|2219.4|2219.1|2220.1|2219.8|2220.1|2219.8|2218.9|2218.6|69
1614804320000|2021-03-03 20:45:20|2220.3|2220|2220.1|2219.8|2220.3|2220|2219.6|2219.3|84
1614804330000|2021-03-03 20:45:30|2220|2219.7|2219|2218.7|2220|2219.7|2218.9|2218.6|148
1614804340000|2021-03-03 20:45:40|2219.1|2218.8|2219.6|2219.3|2219.8|2219.5|2219.1|2218.8|67
1614804350000|2021-03-03 20:45:50|2219.8|2219.5|2219.9|2219.6|2220.6|2220.3|2219.7|2219.4|75
1614804360000|2021-03-03 20:46:00|2220.2|2219.9|2220.1|2219.8|2220.5|2220.2|2219.7|2219.4|69
1614804370000|2021-03-03 20:46:10|2220.5|2220.2|2220.7|2220.4|2221|2220.7|2219.9|2219.6|130
1614804380000|2021-03-03 20:46:20|2220.6|2220.3|2221.8|2221.5|2222.1|2221.8|2220.6|2220.3|176
1614804390000|2021-03-03 20:46:30|2221.6|2221.3|2222.9|2222.6|2223.1|2222.8|2221.6|2221.3|152
1614804400000|2021-03-03 20:46:40|2222.8|2222.5|2223.4|2223.1|2223.5|2223.2|2222.7|2222.4|133
1614804410000|2021-03-03 20:46:50|2223.2|2222.9|2223.9|2223.6|2224.2|2223.9|2223.2|2222.9|100
1614804420000|2021-03-03 20:47:00|2223.8|2223.5|2224.8|2224.5|2225.4|2225.1|2223.8|2223.5|254
1614804430000|2021-03-03 20:47:10|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2223.7|2223.4|118
1614804440000|2021-03-03 20:47:20|2224.1|2223.8|2223.1|2222.8|2224.1|2223.8|2222.8|2222.5|126
1614804450000|2021-03-03 20:47:30|2222.9|2222.6|2222.9|2222.6|2223.1|2222.8|2222.3|2222|46
1614804460000|2021-03-03 20:47:40|2223.1|2222.8|2223.4|2223.1|2223.7|2223.4|2222.8|2222.5|63
1614804470000|2021-03-03 20:47:50|2223.2|2222.9|2222.8|2222.5|2223.2|2222.9|2222.8|2222.5|89
1614804480000|2021-03-03 20:48:00|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2221.7|2221.4|112
1614804490000|2021-03-03 20:48:10|2222.6|2222.3|2223.6|2223.3|2223.8|2223.5|2222.6|2222.3|67
1614804500000|2021-03-03 20:48:20|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.4|2223.1|111
1614804510000|2021-03-03 20:48:30|2223.9|2223.6|2223.2|2222.9|2224|2223.7|2223.1|2222.8|111
1614804520000|2021-03-03 20:48:40|2223.1|2222.8|2222.9|2222.6|2223.4|2223.1|2222.3|2222|48
1614804530000|2021-03-03 20:48:50|2222.7|2222.4|2222.5|2222.2|2223.2|2222.9|2222.4|2222.1|45
1614804540000|2021-03-03 20:49:00|2222.4|2222.1|2221.4|2221.1|2222.4|2222.1|2221.4|2221.1|49
1614804550000|2021-03-03 20:49:10|2221.6|2221.3|2221.5|2221.2|2221.8|2221.5|2221|2220.7|64
1614804560000|2021-03-03 20:49:20|2221.6|2221.3|2221.3|2221|2221.9|2221.6|2221.1|2220.8|56
1614804570000|2021-03-03 20:49:30|2221.4|2221.1|2221.6|2221.3|2221.8|2221.5|2221.3|2221|63
1614804580000|2021-03-03 20:49:40|2221.5|2221.2|2221.4|2221.1|2221.8|2221.5|2221|2220.7|72
1614804590000|2021-03-03 20:49:50|2221.3|2221|2221.9|2221.6|2222.1|2221.8|2221.3|2221|134
1614804600000|2021-03-03 20:50:00|2221.8|2221.5|2217.7|2217.4|2221.8|2221.5|2217.5|2217.2|720
1614804610000|2021-03-03 20:50:10|2217.4|2217.1|2216.6|2216.3|2218|2217.7|2216.6|2216.3|132
1614804620000|2021-03-03 20:50:20|2216.7|2216.4|2215.9|2215.6|2216.8|2216.5|2215.9|2215.6|134
1614804630000|2021-03-03 20:50:30|2215.7|2215.4|2215.6|2215.3|2215.8|2215.5|2214.7|2214.4|183
1614804640000|2021-03-03 20:50:40|2215.5|2215.2|2214.5|2214.2|2215.5|2215.2|2214.2|2213.9|202
1614804650000|2021-03-03 20:50:50|2214.6|2214.3|2214.7|2214.4|2215|2214.7|2214.3|2214|104
1614804660000|2021-03-03 20:51:00|2214.5|2214.2|2214.2|2213.9|2215.4|2215.1|2214.2|2213.9|101
1614804670000|2021-03-03 20:51:10|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2213.7|2213.4|131
1614804680000|2021-03-03 20:51:20|2214.1|2213.8|2213.7|2213.4|2214.7|2214.4|2213.6|2213.3|86
1614804690000|2021-03-03 20:51:30|2213.5|2213.2|2213.6|2213.3|2214|2213.7|2213.3|2213|65
1614804700000|2021-03-03 20:51:40|2213.4|2213.1|2213.9|2213.6|2214.3|2214|2213.4|2213.1|198
1614804710000|2021-03-03 20:51:50|2214|2213.7|2215.6|2215.3|2215.6|2215.3|2214|2213.7|191
1614804720000|2021-03-03 20:52:00|2215.3|2215|2215.7|2215.4|2216.1|2215.8|2215.3|2215|152
1614804730000|2021-03-03 20:52:10|2215.6|2215.3|2215.9|2215.6|2216.5|2216.2|2215.6|2215.3|152
1614804740000|2021-03-03 20:52:20|2216|2215.7|2215.3|2215|2216|2215.7|2214.9|2214.6|74
1614804750000|2021-03-03 20:52:30|2215.1|2214.8|2214.4|2214.1|2215.1|2214.8|2213.8|2213.5|85
1614804760000|2021-03-03 20:52:40|2214.3|2214|2214.6|2214.3|2214.9|2214.6|2214.1|2213.8|65
1614804770000|2021-03-03 20:52:50|2214.2|2213.9|2213.6|2213.3|2214.2|2213.9|2213.3|2213|162
1614804780000|2021-03-03 20:53:00|2213.2|2212.9|2213.5|2213.2|2214.1|2213.8|2212.7|2212.4|309
1614804790000|2021-03-03 20:53:10|2213.3|2213|2213.8|2213.5|2213.9|2213.6|2212.8|2212.5|107
1614804800000|2021-03-03 20:53:20|2213.9|2213.6|2212.8|2212.5|2213.9|2213.6|2212.8|2212.5|69
1614804810000|2021-03-03 20:53:30|2212.9|2212.6|2213.2|2212.9|2213.5|2213.2|2212.8|2212.5|65
1614804820000|2021-03-03 20:53:40|2213.3|2213|2212.9|2212.6|2213.6|2213.3|2212.9|2212.6|63
1614804830000|2021-03-03 20:53:50|2212.8|2212.5|2212.4|2212.1|2213.3|2213|2212.4|2212.1|200
1614804840000|2021-03-03 20:54:00|2212.5|2212.2|2213.1|2212.8|2214.1|2213.8|2212.2|2211.9|198
1614804850000|2021-03-03 20:54:10|2213|2212.7|2213.1|2212.8|2213.6|2213.3|2212.9|2212.6|72
1614804860000|2021-03-03 20:54:20|2212.9|2212.6|2213.3|2213|2213.6|2213.3|2212.3|2212|168
1614804870000|2021-03-03 20:54:30|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213|2212.7|86
1614804880000|2021-03-03 20:54:40|2213.4|2213.1|2212.6|2212.3|2213.4|2213.1|2212.6|2212.3|115
1614804890000|2021-03-03 20:54:50|2212.2|2211.9|2211.8|2211.5|2212.2|2211.9|2211.3|2211|147
1614804900000|2021-03-03 20:55:00|2212.1|2211.8|2213|2212.7|2213.5|2213.2|2212.1|2211.8|345
1614804910000|2021-03-03 20:55:10|2212.9|2212.6|2212.8|2212.5|2213.2|2212.9|2212.6|2212.3|217
1614804920000|2021-03-03 20:55:20|2213|2212.7|2214.7|2214.4|2214.9|2214.6|2213|2212.7|249
1614804930000|2021-03-03 20:55:30|2214.6|2214.3|2215.6|2215.3|2215.7|2215.4|2214.6|2214.3|166
1614804940000|2021-03-03 20:55:40|2215.7|2215.4|2213.3|2213|2215.7|2215.4|2213.3|2213|141
1614804950000|2021-03-03 20:55:50|2213.2|2212.9|2213|2212.7|2213.5|2213.2|2212.6|2212.3|175
1614804960000|2021-03-03 20:56:00|2213.2|2212.9|2213.1|2212.8|2213.5|2213.2|2212.8|2212.5|116
1614804970000|2021-03-03 20:56:10|2213.2|2212.9|2213.3|2213|2213.3|2213|2212.6|2212.3|559
1614804980000|2021-03-03 20:56:20|2213.2|2212.9|2213.4|2213.1|2213.9|2213.6|2212.8|2212.5|173
1614804990000|2021-03-03 20:56:30|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2212.7|2212.4|138
1614805000000|2021-03-03 20:56:40|2213.2|2212.9|2212.9|2212.6|2213.3|2213|2212.7|2212.4|113
1614805010000|2021-03-03 20:56:50|2213|2212.7|2213.7|2213.4|2213.7|2213.4|2212.8|2212.5|87
1614805020000|2021-03-03 20:57:00|2213.8|2213.5|2214.6|2214.3|2214.8|2214.5|2213.6|2213.3|100
1614805030000|2021-03-03 20:57:10|2214.3|2214|2213.3|2213|2214.4|2214.1|2213.3|2213|141
1614805040000|2021-03-03 20:57:20|2213.4|2213.1|2213.8|2213.5|2214|2213.7|2213.2|2212.9|76
1614805050000|2021-03-03 20:57:30|2213.7|2213.4|2213.9|2213.6|2214.1|2213.8|2213.7|2213.4|83
1614805060000|2021-03-03 20:57:40|2213.8|2213.5|2214.1|2213.8|2214.4|2214.1|2213.6|2213.3|194
1614805070000|2021-03-03 20:57:50|2214|2213.7|2213.8|2213.5|2214.2|2213.9|2213.7|2213.4|110
1614805080000|2021-03-03 20:58:00|2214|2213.7|2213.3|2213|2214|2213.7|2213.3|2213|342
1614805090000|2021-03-03 20:58:10|2213.2|2212.9|2211.8|2211.5|2213.3|2213|2211.8|2211.5|363
1614805100000|2021-03-03 20:58:20|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.1|2210.8|296
1614805110000|2021-03-03 20:58:30|2211.6|2211.3|2210.6|2210.3|2211.6|2211.3|2210.5|2210.2|396
1614805120000|2021-03-03 20:58:40|2210.8|2210.5|2210.2|2209.9|2210.9|2210.6|2210.2|2209.9|455
1614805130000|2021-03-03 20:58:50|2210.1|2209.8|2209.3|2209|2210.3|2210|2209.2|2208.9|581
1614805140000|2021-03-03 20:59:00|2209.1|2208.8|2208.4|2208.1|2209.2|2208.9|2208.4|2208.1|752
1614805150000|2021-03-03 20:59:10|2208.5|2208.2|2207.9|2207.6|2208.6|2208.3|2207.7|2207.4|1129
1614805160000|2021-03-03 20:59:20|2207.8|2207.5|2207.7|2207.4|2207.9|2207.6|2207.4|2207.1|878
1614805170000|2021-03-03 20:59:30|2207.6|2207.3|2206.9|2206.6|2207.6|2207.3|2206.7|2206.4|1041
1614805180000|2021-03-03 20:59:40|2206.8|2206.5|2205.8|2205.5|2206.8|2206.5|2205.7|2205.4|1525
1614805190000|2021-03-03 20:59:50|2205.7|2205.4|2205|2204.7|2205.8|2205.5|2204.6|2204.3|3332
1614805200000|2021-03-03 21:00:00|2204.9|2204.6|2206.4|2206.1|2206.4|2206.1|2204.8|2204.5|1069
1614805210000|2021-03-03 21:00:10|2206.6|2206.3|2204.6|2204.3|2206.6|2206.3|2204.5|2204.2|391
1614805220000|2021-03-03 21:00:20|2204.5|2204.2|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|194
1614805230000|2021-03-03 21:00:30|2204.8|2204.5|2204.4|2204.1|2205|2204.7|2204.2|2203.9|275
1614805240000|2021-03-03 21:00:40|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.1|2203.8|222
1614805250000|2021-03-03 21:00:50|2204.6|2204.3|2204.5|2204.2|2204.7|2204.4|2204.3|2204|106
1614805260000|2021-03-03 21:01:00|2204.7|2204.4|2205.2|2204.9|2205.3|2205|2204.5|2204.2|214
1614805270000|2021-03-03 21:01:10|2205|2204.7|2206.3|2206|2206.4|2206.1|2205|2204.7|252
1614805280000|2021-03-03 21:01:20|2206.2|2205.9|2205.7|2205.4|2206.6|2206.3|2205.5|2205.2|141
1614805290000|2021-03-03 21:01:30|2205.6|2205.3|2206.1|2205.8|2206.2|2205.9|2205.6|2205.3|97
1614805300000|2021-03-03 21:01:40|2206.3|2206|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|76
1614805310000|2021-03-03 21:01:50|2206.3|2206|2206.2|2205.9|2206.5|2206.2|2206|2205.7|105
1614805320000|2021-03-03 21:02:00|2205.9|2205.6|2207.1|2206.8|2207.1|2206.8|2205.9|2205.6|206
1614805330000|2021-03-03 21:02:10|2207|2206.7|2207.4|2207.1|2207.5|2207.2|2206.8|2206.5|80
1614805340000|2021-03-03 21:02:20|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2206.8|2206.5|157
1614805350000|2021-03-03 21:02:30|2207.1|2206.8|2207.6|2207.3|2207.7|2207.4|2207|2206.7|63
1614805360000|2021-03-03 21:02:40|2207.5|2207.2|2207.7|2207.4|2208|2207.7|2207.5|2207.2|78
1614805370000|2021-03-03 21:02:50|2207.9|2207.6|2207.6|2207.3|2208.4|2208.1|2207.5|2207.2|124
1614805380000|2021-03-03 21:03:00|2207.3|2207|2207.3|2207|2207.6|2207.3|2207.1|2206.8|102
1614805390000|2021-03-03 21:03:10|2207.4|2207.1|2207|2206.7|2207.4|2207.1|2206.7|2206.4|42
1614805400000|2021-03-03 21:03:20|2207.2|2206.9|2206.3|2206|2207.2|2206.9|2206.3|2206|55
1614805410000|2021-03-03 21:03:30|2206.2|2205.9|2206.2|2205.9|2206.5|2206.2|2205.9|2205.6|45
1614805420000|2021-03-03 21:03:40|2206.3|2206|2205.8|2205.5|2206.3|2206|2205.7|2205.4|37
1614805430000|2021-03-03 21:03:50|2205.9|2205.6|2206.1|2205.8|2206.3|2206|2205.8|2205.5|36
1614805440000|2021-03-03 21:04:00|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2205.9|2205.6|100
1614805450000|2021-03-03 21:04:10|2206.1|2205.8|2206|2205.7|2206.3|2206|2205.7|2205.4|60
1614805460000|2021-03-03 21:04:20|2205.9|2205.6|2206.4|2206.1|2206.4|2206.1|2205.9|2205.6|51
1614805470000|2021-03-03 21:04:30|2206.5|2206.2|2207.1|2206.8|2207.2|2206.9|2206.4|2206.1|94
1614805480000|2021-03-03 21:04:40|2207.3|2207|2207.7|2207.4|2207.7|2207.4|2207|2206.7|50
1614805490000|2021-03-03 21:04:50|2207.8|2207.5|2207.7|2207.4|2207.9|2207.6|2207.2|2206.9|108
1614805500000|2021-03-03 21:05:00|2207.8|2207.5|2207.9|2207.6|2208.9|2208.6|2207.8|2207.5|116
1614805510000|2021-03-03 21:05:10|2207.8|2207.5|2208.1|2207.8|2208.4|2208.1|2207.7|2207.4|35
1614805520000|2021-03-03 21:05:20|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.1|2207.8|28
1614805530000|2021-03-03 21:05:30|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|11
1614805540000|2021-03-03 21:05:40|2208.3|2208|2207.4|2207.1|2208.3|2208|2207.4|2207.1|39
1614805550000|2021-03-03 21:05:50|2207.3|2207|2207|2206.7|2207.5|2207.2|2207|2206.7|17
1614805560000|2021-03-03 21:06:00|2206.9|2206.6|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|50
1614805570000|2021-03-03 21:06:10|2206.6|2206.3|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|92
1614805580000|2021-03-03 21:06:20|2206.3|2206|2207|2206.7|2207.1|2206.8|2206.2|2205.9|49
1614805590000|2021-03-03 21:06:30|2207.1|2206.8|2206.5|2206.2|2207.1|2206.8|2206.3|2206|10
1614805600000|2021-03-03 21:06:40|2206.6|2206.3|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|9
1614805610000|2021-03-03 21:06:50|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|37
1614805620000|2021-03-03 21:07:00|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.3|2206|65
1614805630000|2021-03-03 21:07:10|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.8|2206.5|23
1614805640000|2021-03-03 21:07:20|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|33
1614805650000|2021-03-03 21:07:30|2207.3|2207|2206.8|2206.5|2207.4|2207.1|2206.8|2206.5|41
1614805660000|2021-03-03 21:07:40|2206.7|2206.4|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|18
1614805670000|2021-03-03 21:07:50|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|22
1614805680000|2021-03-03 21:08:00|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|13
1614805690000|2021-03-03 21:08:10|2206.1|2205.8|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|33
1614805700000|2021-03-03 21:08:20|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|19
1614805710000|2021-03-03 21:08:30|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.3|2206|11
1614805720000|2021-03-03 21:08:40|2206.1|2205.8|2205.9|2205.6|2206.3|2206|2205.9|2205.6|79
1614805730000|2021-03-03 21:08:50|2206|2205.7|2205.3|2205|2206|2205.7|2205.2|2204.9|80
1614805740000|2021-03-03 21:09:00|2205.2|2204.9|2204.6|2204.3|2205.2|2204.9|2204.3|2204|173
1614805750000|2021-03-03 21:09:10|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.2|2203.9|51
1614805760000|2021-03-03 21:09:20|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2203.5|2203.2|95
1614805770000|2021-03-03 21:09:30|2204|2203.7|2204.5|2204.2|2204.5|2204.2|2203.9|2203.6|37
1614805780000|2021-03-03 21:09:40|2204.6|2204.3|2204.3|2204|2205|2204.7|2204.3|2204|19
1614805790000|2021-03-03 21:09:50|2204.1|2203.8|2203.6|2203.3|2204.2|2203.9|2203.6|2203.3|48
1614805800000|2021-03-03 21:10:00|2204|2203.7|2204.2|2203.9|2204.3|2204|2203.9|2203.6|77
1614805810000|2021-03-03 21:10:10|2203.9|2203.6|2203|2202.7|2203.9|2203.6|2203|2202.7|43
1614805820000|2021-03-03 21:10:20|2203.1|2202.8|2203.3|2203|2203.4|2203.1|2202.9|2202.6|53
1614805830000|2021-03-03 21:10:30|2203.4|2203.1|2202.7|2202.4|2203.7|2203.4|2202.7|2202.4|59
1614805840000|2021-03-03 21:10:40|2203|2202.7|2202.5|2202.2|2203|2202.7|2202.5|2202.2|71
1614805850000|2021-03-03 21:10:50|2202.7|2202.4|2202.8|2202.5|2203.1|2202.8|2202.5|2202.2|42
1614805860000|2021-03-03 21:11:00|2202.6|2202.3|2202.3|2202|2202.7|2202.4|2202.3|2202|40
1614805870000|2021-03-03 21:11:10|2202.4|2202.1|2202.6|2202.3|2202.7|2202.4|2202.3|2202|99
1614805880000|2021-03-03 21:11:20|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|57
1614805890000|2021-03-03 21:11:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|23
1614805900000|2021-03-03 21:11:40|2202.2|2201.9|2202.3|2202|2202.4|2202.1|2201.9|2201.6|76
1614805910000|2021-03-03 21:11:50|2202.2|2201.9|2202|2201.7|2202.3|2202|2202|2201.7|19
1614805920000|2021-03-03 21:12:00|2202.1|2201.8|2202.6|2202.3|2202.7|2202.4|2202.1|2201.8|57
1614805930000|2021-03-03 21:12:10|2202.5|2202.2|2202.4|2202.1|2202.7|2202.4|2202.4|2202.1|19
1614805940000|2021-03-03 21:12:20|2202.3|2202|2202.6|2202.3|2202.7|2202.4|2202.2|2201.9|54
1614805950000|2021-03-03 21:12:30|2202.7|2202.4|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|17
1614805960000|2021-03-03 21:12:40|2202.6|2202.3|2202.7|2202.4|2202.9|2202.6|2202.5|2202.2|29
1614805970000|2021-03-03 21:12:50|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|24
1614805980000|2021-03-03 21:13:00|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|59
1614805990000|2021-03-03 21:13:10|2202.7|2202.4|2202.3|2202|2202.7|2202.4|2202.3|2202|42
1614806000000|2021-03-03 21:13:20|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|55
1614806010000|2021-03-03 21:13:30|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|62
1614806020000|2021-03-03 21:13:40|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|51
1614806030000|2021-03-03 21:13:50|2202.1|2201.8|2202|2201.7|2202.3|2202|2202|2201.7|62
1614806040000|2021-03-03 21:14:00|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|74
1614806050000|2021-03-03 21:14:10|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|87
1614806060000|2021-03-03 21:14:20|2202.3|2202|2202.6|2202.3|2202.7|2202.4|2202.2|2201.9|30
1614806070000|2021-03-03 21:14:30|2202.5|2202.2|2203|2202.7|2203|2202.7|2202.5|2202.2|41
1614806080000|2021-03-03 21:14:40|2203.1|2202.8|2203|2202.7|2203.2|2202.9|2202.9|2202.6|31
1614806090000|2021-03-03 21:14:50|2203.1|2202.8|2203.2|2202.4|2203.4|2203|2202.8|2202.4|34
1614806100000|2021-03-03 21:15:00|2203.3|2202.5|2203.1|2202.3|2203.3|2202.5|2203.1|2202.3|0
1614806110000|2021-03-03 21:15:10|2203.2|2202.4|2203.2|2202.4|2203.2|2202.4|2202.9|2202.1|0
1614806120000|2021-03-03 21:15:20|2203.1|2202.3|2203.2|2202.4|2203.2|2202.4|2203.1|2202.3|0
1614806180000|2021-03-03 21:16:20|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|0
1614806190000|2021-03-03 21:16:30|2203.2|2202.4|2203.3|2202.5|2203.3|2202.5|2203.2|2202.4|0
1614806200000|2021-03-03 21:16:40|2203.2|2202.4|2203.2|2202.4|2203.3|2202.5|2203.2|2202.4|0
1614806240000|2021-03-03 21:17:20|2203.3|2202.5|2203.2|2202.4|2203.3|2202.5|2203.2|2202.4|0
1614806250000|2021-03-03 21:17:30|2203.1|2202.3|2203.2|2202.4|2203.2|2202.4|2203.1|2202.3|0
1614806270000|2021-03-03 21:17:50|2203.3|2202.5|2203.3|2202.5|2203.3|2202.5|2203.3|2202.5|0
1614806290000|2021-03-03 21:18:10|2203.2|2202.4|2203.2|2202.4|2203.2|2202.4|2203.2|2202.4|0
1614806330000|2021-03-03 21:18:50|2203.3|2202.5|2203.3|2202.5|2203.3|2202.5|2203.3|2202.5|0
1614806360000|2021-03-03 21:19:20|2203.2|2202.4|2203.2|2202.4|2203.2|2202.4|2203.2|2202.4|0
1614806390000|2021-03-03 21:19:50|2203.3|2202.5|2203.3|2202.5|2203.3|2202.5|2203.3|2202.5|0
1614806440000|2021-03-03 21:20:40|2203.4|2202.6|2203.3|2202.5|2203.4|2202.6|2203.3|2202.5|0
1614806450000|2021-03-03 21:20:50|2203.4|2202.6|2203.4|2202.6|2203.4|2202.6|2203.4|2202.6|0
1614806460000|2021-03-03 21:21:00|2203.3|2202.5|2203.4|2202.6|2203.4|2202.6|2203.3|2202.5|0
1614806470000|2021-03-03 21:21:10|2203.5|2202.7|2203.4|2202.6|2203.5|2202.7|2203.4|2202.6|0
1614806490000|2021-03-03 21:21:30|2203.5|2202.7|2203.4|2202.6|2203.5|2202.7|2203.4|2202.6|0
1614806500000|2021-03-03 21:21:40|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|2203.4|2202.6|0
1614806520000|2021-03-03 21:22:00|2203.6|2202.8|2203.7|2202.9|2203.7|2202.9|2203.6|2202.8|0
1614806530000|2021-03-03 21:22:10|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1614806540000|2021-03-03 21:22:20|2204|2203.2|2204.1|2203.3|2204.1|2203.3|2204|2203.2|0
1614806570000|2021-03-03 21:22:50|2204.2|2203.4|2204.2|2203.4|2204.2|2203.4|2204.2|2203.4|0
1614806590000|2021-03-03 21:23:10|2204.3|2203.5|2204.2|2203.4|2204.3|2203.5|2204.2|2203.4|0
1614806600000|2021-03-03 21:23:20|2204.1|2203.3|2204.1|2203.3|2204.1|2203.3|2204.1|2203.3|0
1614806620000|2021-03-03 21:23:40|2204.2|2203.4|2204.2|2203.4|2204.2|2203.4|2204.1|2203.3|0
1614806650000|2021-03-03 21:24:10|2204.1|2203.3|2204.1|2203.3|2204.1|2203.3|2204.1|2203.3|0
1614806670000|2021-03-03 21:24:30|2204|2203.2|2204|2203.2|2204|2203.2|2204|2203.2|0
1614806680000|2021-03-03 21:24:40|2204.1|2203.3|2204.1|2203.3|2204.1|2203.3|2204|2203.2|0
1614806720000|2021-03-03 21:25:20|2204|2203.2|2204.1|2203.3|2204.1|2203.3|2204|2203.2|0
1614806730000|2021-03-03 21:25:30|2204|2203.2|2204|2203.2|2204|2203.2|2204|2203.2|0
1614806740000|2021-03-03 21:25:40|2204.1|2203.3|2204.1|2203.3|2204.1|2203.3|2204.1|2203.3|0
1614806750000|2021-03-03 21:25:50|2204|2203.2|2204|2203.2|2204|2203.2|2204|2203.2|0
1614806780000|2021-03-03 21:26:20|2204.1|2203.3|2204.2|2203.4|2204.2|2203.4|2204.1|2203.3|0
1614806820000|2021-03-03 21:27:00|2204.1|2203.3|2204|2203.2|2204.1|2203.3|2204|2203.2|0
1614806970000|2021-03-03 21:29:30|2203.9|2203.1|2204|2203.2|2204|2203.2|2203.9|2203.1|0
1614806980000|2021-03-03 21:29:40|2204.2|2203.4|2204.2|2203.4|2204.2|2203.4|2204.2|2203.4|0
1614806990000|2021-03-03 21:29:50|2204.4|2203.6|2204.4|2203.6|2204.4|2203.6|2204.4|2203.6|0
1614807000000|2021-03-03 21:30:00|2203.8|2203.5|2203.5|2203.2|2203.9|2203.6|2203.3|2203|16
1614807010000|2021-03-03 21:30:10|2203.4|2203.1|2203.9|2203.6|2204.1|2203.8|2203.3|2203|19
1614807020000|2021-03-03 21:30:20|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|3
1614807030000|2021-03-03 21:30:30|2204.2|2203.9|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|6
1614807040000|2021-03-03 21:30:40|2204.2|2203.9|2204.5|2204.2|2204.5|2204.2|2204.2|2203.9|4
1614807050000|2021-03-03 21:30:50|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|6
1614807060000|2021-03-03 21:31:00|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|5
1614807080000|2021-03-03 21:31:20|2204.4|2204.1|2204.1|2203.8|2204.5|2204.2|2203.9|2203.6|14
1614807090000|2021-03-03 21:31:30|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|14
1614807100000|2021-03-03 21:31:40|||||||||4
1614807110000|2021-03-03 21:31:50|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|4
1614807120000|2021-03-03 21:32:00|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|11
1614807130000|2021-03-03 21:32:10|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|5
1614807140000|2021-03-03 21:32:20|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|3
1614807150000|2021-03-03 21:32:30|2204|2203.7|2204|2203.7|2204|2203.7|2203.8|2203.5|11
1614807160000|2021-03-03 21:32:40|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|7
1614807170000|2021-03-03 21:32:50|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|33
1614807190000|2021-03-03 21:33:10|||||||||6
1614807200000|2021-03-03 21:33:20|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|15
1614807210000|2021-03-03 21:33:30|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1614807220000|2021-03-03 21:33:40|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|3
1614807240000|2021-03-03 21:34:00|2204|2203.7|2204.3|2204|2204.4|2204.1|2203.9|2203.6|9
1614807250000|2021-03-03 21:34:10|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1614807260000|2021-03-03 21:34:20|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|13
1614807270000|2021-03-03 21:34:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1614807280000|2021-03-03 21:34:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1614807290000|2021-03-03 21:34:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1614807300000|2021-03-03 21:35:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|10
1614807310000|2021-03-03 21:35:10|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|3
1614807320000|2021-03-03 21:35:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1614807330000|2021-03-03 21:35:30|2204.2|2203.9|2204.3|2204|2204.4|2204.1|2204.2|2203.9|12
1614807340000|2021-03-03 21:35:40|||||||||1
1614807350000|2021-03-03 21:35:50|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204|2203.7|14
1614807360000|2021-03-03 21:36:00|2204.6|2204.3|2203.7|2203.4|2204.6|2204.3|2203.7|2203.4|47
1614807370000|2021-03-03 21:36:10|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|17
1614807380000|2021-03-03 21:36:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1614807400000|2021-03-03 21:36:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|3
1614807430000|2021-03-03 21:37:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1614807440000|2021-03-03 21:37:20|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|4
1614807450000|2021-03-03 21:37:30|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.7|2202.4|13
1614807470000|2021-03-03 21:37:50|2203|2202.7|2202.6|2202.3|2203|2202.7|2202.6|2202.3|8
1614807480000|2021-03-03 21:38:00|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.8|2202.5|5
1614807490000|2021-03-03 21:38:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|11
1614807500000|2021-03-03 21:38:20|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|3
1614807510000|2021-03-03 21:38:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1614807530000|2021-03-03 21:38:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2
1614807550000|2021-03-03 21:39:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|3
1614807560000|2021-03-03 21:39:20|||||||||1
1614807570000|2021-03-03 21:39:30|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|2
1614807580000|2021-03-03 21:39:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1614807610000|2021-03-03 21:40:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1614807620000|2021-03-03 21:40:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1614807630000|2021-03-03 21:40:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1614807680000|2021-03-03 21:41:20|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|2
1614807710000|2021-03-03 21:41:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|4
1614807720000|2021-03-03 21:42:00|||||||||3
1614807730000|2021-03-03 21:42:10|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|6
1614807740000|2021-03-03 21:42:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|3
1614807760000|2021-03-03 21:42:40|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|10
1614807770000|2021-03-03 21:42:50|2202.5|2202.2|2202|2201.7|2202.5|2202.2|2202|2201.7|22
1614807780000|2021-03-03 21:43:00|||||||||3
1614807810000|2021-03-03 21:43:30|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|2
1614807820000|2021-03-03 21:43:40|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|10
1614807830000|2021-03-03 21:43:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1614807840000|2021-03-03 21:44:00|||||||||1
1614807860000|2021-03-03 21:44:20|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|2
1614807870000|2021-03-03 21:44:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1614807890000|2021-03-03 21:44:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|7
1614807900000|2021-03-03 21:45:00|2202.7|2202.4|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|7
1614807910000|2021-03-03 21:45:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|4
1614807930000|2021-03-03 21:45:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|4
1614807960000|2021-03-03 21:46:00|2202.6|2202.3|2202.2|2201.9|2202.7|2202.4|2202.2|2201.9|6
1614807970000|2021-03-03 21:46:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2
1614807980000|2021-03-03 21:46:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|9
1614808000000|2021-03-03 21:46:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1614808050000|2021-03-03 21:47:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|12
1614808060000|2021-03-03 21:47:40|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|21
1614808070000|2021-03-03 21:47:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|9
1614808080000|2021-03-03 21:48:00|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|15
1614808090000|2021-03-03 21:48:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|3
1614808100000|2021-03-03 21:48:20|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|2
1614808110000|2021-03-03 21:48:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1614808120000|2021-03-03 21:48:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1614808130000|2021-03-03 21:48:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1614808140000|2021-03-03 21:49:00|||||||||2
1614808150000|2021-03-03 21:49:10|||||||||1
1614808200000|2021-03-03 21:50:00|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2202|2201.7|19
1614808210000|2021-03-03 21:50:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|5
1614808220000|2021-03-03 21:50:20|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.3|2202|3
1614808230000|2021-03-03 21:50:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1614808280000|2021-03-03 21:51:20|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|3
1614808300000|2021-03-03 21:51:40|||||||||1
1614808320000|2021-03-03 21:52:00|||||||||1
1614808340000|2021-03-03 21:52:20|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|2
1614808350000|2021-03-03 21:52:30|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|5
1614808360000|2021-03-03 21:52:40|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1614808370000|2021-03-03 21:52:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|5
1614808380000|2021-03-03 21:53:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1614808400000|2021-03-03 21:53:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1614808410000|2021-03-03 21:53:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1614808450000|2021-03-03 21:54:10|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|4
1614808480000|2021-03-03 21:54:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1614808490000|2021-03-03 21:54:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1614808500000|2021-03-03 21:55:00|2203.2|2202.9|2203.2|2202.9|2203.5|2203.2|2202.7|2202.4|28
1614808510000|2021-03-03 21:55:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2
1614808570000|2021-03-03 21:56:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|4
1614808590000|2021-03-03 21:56:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|3
1614808600000|2021-03-03 21:56:40|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|3
1614808610000|2021-03-03 21:56:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|13
1614808640000|2021-03-03 21:57:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1614808650000|2021-03-03 21:57:30|||||||||3
1614808690000|2021-03-03 21:58:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|6
1614808710000|2021-03-03 21:58:30|||||||||1
1614808720000|2021-03-03 21:58:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|4
1614808730000|2021-03-03 21:58:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|5
1614808750000|2021-03-03 21:59:10|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|5
1614808760000|2021-03-03 21:59:20|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|4
1614808770000|2021-03-03 21:59:30|2203.4|2203.1|2203.9|2203.6|2204.1|2203.8|2203.4|2203.1|18
1614808780000|2021-03-03 21:59:40|2204.1|2203.8|2202.9|2202.6|2204.1|2203.8|2202.9|2202.6|7
1614808790000|2021-03-03 21:59:50|2202.7|2202.4|2203.1|2202.3|2203.1|2202.4|2202.7|2202.3|10
1614808800000|2021-03-03 22:00:00|2203|2202.2|2203.1|2202.3|2203.1|2202.3|2203|2202.2|0
1614808830000|2021-03-03 22:00:30|2203.2|2202.4|2203.1|2202.3|2203.3|2202.5|2203.1|2202.3|0
1614808850000|2021-03-03 22:00:50|2203.2|2202.4|2203.2|2202.4|2203.2|2202.4|2203.2|2202.4|0
1614808890000|2021-03-03 22:01:30|2203.1|2202.3|2203.3|2202.5|2203.3|2202.5|2203.1|2202.3|0
1614808900000|2021-03-03 22:01:40|2203.2|2202.4|2203.1|2202.3|2203.2|2202.4|2203.1|2202.3|0
1614808940000|2021-03-03 22:02:20|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614808970000|2021-03-03 22:02:50|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|0
1614809120000|2021-03-03 22:05:20|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614809130000|2021-03-03 22:05:30|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|0
1614809190000|2021-03-03 22:06:30|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614809250000|2021-03-03 22:07:30|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|0
1614809260000|2021-03-03 22:07:40|2203.2|2202.4|2203.2|2202.4|2203.2|2202.4|2203.2|2202.4|0
1614809280000|2021-03-03 22:08:00|2203.3|2202.5|2203.1|2202.3|2203.3|2202.5|2203.1|2202.3|0
1614809340000|2021-03-03 22:09:00|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614809350000|2021-03-03 22:09:10|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|0
1614809380000|2021-03-03 22:09:40|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614809400000|2021-03-03 22:10:00|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|0
1614809420000|2021-03-03 22:10:20|2203.2|2202.4|2203.3|2202.5|2203.3|2202.5|2203.2|2202.4|0
1614809440000|2021-03-03 22:10:40|2203.2|2202.4|2203.2|2202.4|2203.2|2202.4|2203.2|2202.4|0
1614809450000|2021-03-03 22:10:50|2203.3|2202.5|2203.3|2202.5|2203.3|2202.5|2203.3|2202.5|0
1614809490000|2021-03-03 22:11:30|2203.4|2202.6|2203.4|2202.6|2203.4|2202.6|2203.4|2202.6|0
1614809500000|2021-03-03 22:11:40|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1614809530000|2021-03-03 22:12:10|2203.8|2203|2203.8|2203|2203.8|2203|2203.8|2203|0
1614809550000|2021-03-03 22:12:30|2203.7|2202.9|2203.5|2202.7|2203.7|2202.9|2203.5|2202.7|0
1614809570000|2021-03-03 22:12:50|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1614809580000|2021-03-03 22:13:00|2203.5|2202.7|2203.6|2202.8|2203.6|2202.8|2203.5|2202.7|0
1614809590000|2021-03-03 22:13:10|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|0
1614809620000|2021-03-03 22:13:40|2203.6|2202.8|2203.8|2203|2203.8|2203|2203.6|2202.8|0
1614809670000|2021-03-03 22:14:30|2203.9|2203.1|2203.9|2203.1|2203.9|2203.1|2203.9|2203.1|0
1614809680000|2021-03-03 22:14:40|2203.8|2203|2203.9|2203.1|2203.9|2203.1|2203.8|2203|0
1614809690000|2021-03-03 22:14:50|2204|2203.2|2204|2203.2|2204|2203.2|2204|2203.2|0
1614809740000|2021-03-03 22:15:40|2203.9|2203.1|2203.6|2202.8|2203.9|2203.1|2203.5|2202.7|0
1614809780000|2021-03-03 22:16:20|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|0
1614809800000|2021-03-03 22:16:40|2203.6|2202.8|2203.4|2202.6|2203.6|2202.8|2203.4|2202.6|0
1614809810000|2021-03-03 22:16:50|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1614809830000|2021-03-03 22:17:10|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|0
1614809850000|2021-03-03 22:17:30|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1614809930000|2021-03-03 22:18:50|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|0
1614809950000|2021-03-03 22:19:10|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1614809970000|2021-03-03 22:19:30|2203.5|2202.7|2203.4|2202.6|2203.5|2202.7|2203.4|2202.6|0
1614809980000|2021-03-03 22:19:40|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|0
1614810000000|2021-03-03 22:20:00|2203.4|2202.6|2203.7|2202.9|2203.7|2202.9|2203.4|2202.6|0
1614810010000|2021-03-03 22:20:10|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1614810030000|2021-03-03 22:20:30|2203.5|2202.7|2203.6|2202.8|2203.6|2202.8|2203.5|2202.7|0
1614810040000|2021-03-03 22:20:40|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|0
1614810080000|2021-03-03 22:21:20|2203.8|2203|2203.8|2203|2203.8|2203|2203.8|2203|0
1614810200000|2021-03-03 22:23:20|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|0
1614810380000|2021-03-03 22:26:20|2203.8|2203|2203.8|2203|2203.8|2203|2203.8|2203|0
1614810510000|2021-03-03 22:28:30|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|0
1614810520000|2021-03-03 22:28:40|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1614810550000|2021-03-03 22:29:10|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|0
1614811160000|2021-03-03 22:39:20|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1614811440000|2021-03-03 22:44:00|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|0
1614811530000|2021-03-03 22:45:30|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1614811560000|2021-03-03 22:46:00|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|0
1614811570000|2021-03-03 22:46:10|2203.6|2202.8|2203.7|2202.9|2203.7|2202.9|2203.6|2202.8|0
1614811720000|2021-03-03 22:48:40|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1614811810000|2021-03-03 22:50:10|2203.7|2202.9|2203.6|2202.8|2203.7|2202.9|2203.6|2202.8|0
1614811880000|2021-03-03 22:51:20|2203.5|2202.7|2203.6|2202.8|2203.6|2202.8|2203.5|2202.7|0
1614811890000|2021-03-03 22:51:30|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|0
1614811920000|2021-03-03 22:52:00|2203.4|2202.6|2203.3|2202.5|2203.4|2202.6|2203.3|2202.5|0
1614811940000|2021-03-03 22:52:20|2203.4|2202.6|2203.5|2202.7|2203.5|2202.7|2203.4|2202.6|0
1614812100000|2021-03-03 22:55:00|2203.4|2202.6|2203.4|2202.6|2203.4|2202.6|2203.4|2202.6|0
1614812110000|2021-03-03 22:55:10|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|0
1614812250000|2021-03-03 22:57:30|2203.4|2202.6|2203.4|2202.6|2203.4|2202.6|2203.4|2202.6|0
1614812260000|2021-03-03 22:57:40|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|0
1614812270000|2021-03-03 22:57:50|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.5|2202.7|0
1614812280000|2021-03-03 22:58:00|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|0
1614812290000|2021-03-03 22:58:10|2203.6|2202.8|2203.7|2202.9|2203.7|2202.9|2203.6|2202.8|0
1614812300000|2021-03-03 22:58:20|2203.8|2203|2203.7|2202.9|2203.8|2203|2203.7|2202.9|0
1614812310000|2021-03-03 22:58:30|2203.8|2203|2203.8|2203|2203.9|2203.1|2203.6|2202.8|0
1614812340000|2021-03-03 22:59:00|2203.6|2202.8|2203.8|2203|2203.8|2203|2203.6|2202.8|0
1614812400000|2021-03-03 23:00:00|2204|2203.2|2202.9|2202.6|2207.2|2206.9|2202.9|2202.6|22
1614812410000|2021-03-03 23:00:10|2203.1|2202.8|2205.3|2205|2205.3|2205|2203.1|2202.8|17
1614812420000|2021-03-03 23:00:20|2205.4|2205.1|2205.5|2205.2|2206|2205.7|2205.2|2204.9|29
1614812430000|2021-03-03 23:00:30|2205.2|2204.9|2204.4|2204.1|2205.2|2204.9|2204.4|2204.1|5
1614812440000|2021-03-03 23:00:40|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|4
1614812450000|2021-03-03 23:00:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1614812460000|2021-03-03 23:01:00|2204|2203.7|2203.7|2203.4|2204|2203.7|2203.7|2203.4|6
1614812470000|2021-03-03 23:01:10|||||||||1
1614812480000|2021-03-03 23:01:20|2203.6|2203.3|2202.1|2201.8|2203.6|2203.3|2202.1|2201.8|7
1614812490000|2021-03-03 23:01:30|2201.4|2201.1|2202.9|2202.6|2202.9|2202.6|2201.4|2201.1|7
1614812500000|2021-03-03 23:01:40|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|4
1614812510000|2021-03-03 23:01:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1614812530000|2021-03-03 23:02:10|2203.5|2203.2|2202.9|2202.6|2203.5|2203.2|2202.9|2202.6|3
1614812560000|2021-03-03 23:02:40|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|5
1614812570000|2021-03-03 23:02:50|2204.6|2204.3|2204.8|2204.5|2204.9|2204.6|2204.6|2204.3|8
1614812580000|2021-03-03 23:03:00|2203.9|2203.6|2205|2204.7|2205|2204.7|2203.9|2203.6|5
1614812590000|2021-03-03 23:03:10|2205.1|2204.8|2205.6|2205.3|2205.8|2205.5|2205.1|2204.8|6
1614812600000|2021-03-03 23:03:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1614812610000|2021-03-03 23:03:30|2206|2205.7|2205.5|2205.2|2206|2205.7|2205.5|2205.2|6
1614812620000|2021-03-03 23:03:40|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|4
1614812640000|2021-03-03 23:04:00|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2
1614812650000|2021-03-03 23:04:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1614812660000|2021-03-03 23:04:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1614812670000|2021-03-03 23:04:30|2205.3|2205|2205|2204.7|2205.3|2205|2205|2204.7|16
1614812680000|2021-03-03 23:04:40|2204.8|2204.5|2205.5|2205.2|2206|2205.7|2204.8|2204.5|18
1614812710000|2021-03-03 23:05:10|2205.3|2205|2206.6|2206.3|2206.6|2206.3|2205.3|2205|7
1614812720000|2021-03-03 23:05:20|2205.8|2205.5|2206.6|2206.3|2206.6|2206.3|2205.8|2205.5|14
1614812730000|2021-03-03 23:05:30|2207.2|2206.9|2207.5|2207.2|2207.9|2207.6|2207.2|2206.9|23
1614812740000|2021-03-03 23:05:40|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.1|2206.8|3
1614812750000|2021-03-03 23:05:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|2
1614812760000|2021-03-03 23:06:00|2207.1|2206.8|2207.8|2207.5|2207.8|2207.5|2207.1|2206.8|5
1614812770000|2021-03-03 23:06:10|2207.9|2207.6|2207.9|2207.6|2208.5|2208.2|2207.9|2207.6|9
1614812780000|2021-03-03 23:06:20|2208.6|2208.3|2209.1|2208.8|2209.1|2208.8|2208.6|2208.3|13
1614812790000|2021-03-03 23:06:30|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|2
1614812810000|2021-03-03 23:06:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2
1614812820000|2021-03-03 23:07:00|2208.4|2208.1|2208.5|2208.2|2209.1|2208.8|2208.4|2208.1|41
1614812830000|2021-03-03 23:07:10|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1614812840000|2021-03-03 23:07:20|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.6|2208.3|13
1614812850000|2021-03-03 23:07:30|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1614812860000|2021-03-03 23:07:40|2208.6|2208.3|2207.9|2207.6|2208.6|2208.3|2207.9|2207.6|28
1614812870000|2021-03-03 23:07:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2
1614812880000|2021-03-03 23:08:00|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|3
1614812890000|2021-03-03 23:08:10|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1614812930000|2021-03-03 23:08:50|2208.6|2208.3|2208.2|2207.9|2208.6|2208.3|2208.2|2207.9|2
1614812940000|2021-03-03 23:09:00|2208.9|2208.6|2209|2208.7|2209.1|2208.8|2208.9|2208.6|3
1614812950000|2021-03-03 23:09:10|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|2
1614812970000|2021-03-03 23:09:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2
1614812990000|2021-03-03 23:09:50|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1614813000000|2021-03-03 23:10:00|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|4
1614813010000|2021-03-03 23:10:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2
1614813020000|2021-03-03 23:10:20|||||||||3
1614813030000|2021-03-03 23:10:30|2208.5|2208.2|2207.6|2207.3|2208.5|2208.2|2207.6|2207.3|3
1614813040000|2021-03-03 23:10:40|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|2
1614813050000|2021-03-03 23:10:50|2207.5|2207.2|2207.5|2207.2|2208.2|2207.9|2207.5|2207.2|3
1614813060000|2021-03-03 23:11:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1614813070000|2021-03-03 23:11:10|||||||||2
1614813080000|2021-03-03 23:11:20|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|3
1614813130000|2021-03-03 23:12:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1614813140000|2021-03-03 23:12:20|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1614813160000|2021-03-03 23:12:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2
1614813180000|2021-03-03 23:13:00|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1614813190000|2021-03-03 23:13:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|3
1614813200000|2021-03-03 23:13:20|2207.4|2207.1|2207.2|2206.9|2207.5|2207.2|2207|2206.7|4
1614813210000|2021-03-03 23:13:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1614813220000|2021-03-03 23:13:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1614813230000|2021-03-03 23:13:50|||||||||6
1614813240000|2021-03-03 23:14:00|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|4
1614813250000|2021-03-03 23:14:10|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|4
1614813260000|2021-03-03 23:14:20|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|2
1614813270000|2021-03-03 23:14:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|4
1614813310000|2021-03-03 23:15:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1614813320000|2021-03-03 23:15:20|2204.9|2204.6|2204.2|2203.9|2205|2204.7|2204.2|2203.9|13
1614813330000|2021-03-03 23:15:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1614813340000|2021-03-03 23:15:40|2204.9|2204.6|2204.6|2204.3|2204.9|2204.6|2204.6|2204.3|2
1614813350000|2021-03-03 23:15:50|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|5
1614813360000|2021-03-03 23:16:00|2203.9|2203.6|2203.5|2203.2|2203.9|2203.6|2203.5|2203.2|7
1614813370000|2021-03-03 23:16:10|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|5
1614813390000|2021-03-03 23:16:30|2203.2|2202.9|2202.5|2202.2|2203.7|2203.4|2202.5|2202.2|9
1614813400000|2021-03-03 23:16:40|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.3|2202|7
1614813410000|2021-03-03 23:16:50|2202.9|2202.6|2202.1|2201.8|2202.9|2202.6|2201.8|2201.5|9
1614813430000|2021-03-03 23:17:10|2202.2|2201.9|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|6
1614813440000|2021-03-03 23:17:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1614813450000|2021-03-03 23:17:30|2202.1|2201.8|2202.3|2202|2202.4|2202.1|2202.1|2201.8|4
1614813460000|2021-03-03 23:17:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1614813470000|2021-03-03 23:17:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1614813480000|2021-03-03 23:18:00|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|7
1614813490000|2021-03-03 23:18:10|2202.1|2201.8|2202.3|2202|2202.3|2202|2201.7|2201.4|3
1614813500000|2021-03-03 23:18:20|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|4
1614813520000|2021-03-03 23:18:40|||||||||4
1614813530000|2021-03-03 23:18:50|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|2
1614813550000|2021-03-03 23:19:10|||||||||3
1614813570000|2021-03-03 23:19:30|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|3
1614813590000|2021-03-03 23:19:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2
1614813620000|2021-03-03 23:20:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1614813630000|2021-03-03 23:20:30|2201.8|2201.5|2200.5|2200.2|2201.8|2201.5|2200.5|2200.2|44
1614813640000|2021-03-03 23:20:40|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|14
1614813650000|2021-03-03 23:20:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1614813660000|2021-03-03 23:21:00|2199.8|2199.5|2200.5|2200.2|2200.5|2200.2|2199.8|2199.5|6
1614813670000|2021-03-03 23:21:10|2200.3|2200|2200.8|2200.5|2200.8|2200.5|2200.3|2200|5
1614813680000|2021-03-03 23:21:20|2200.7|2200.4|2199.6|2199.3|2200.7|2200.4|2199.6|2199.3|56
1614813690000|2021-03-03 23:21:30|2199.5|2199.2|2198.2|2197.9|2199.5|2199.2|2198.2|2197.9|20
1614813700000|2021-03-03 23:21:40|2198.1|2197.8|2198.1|2197.8|2198.3|2198|2197.3|2197|14
1614813720000|2021-03-03 23:22:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|4
1614813730000|2021-03-03 23:22:10|||||||||1
1614813740000|2021-03-03 23:22:20|2197.9|2197.6|2197.4|2197.1|2197.9|2197.6|2197.2|2196.9|24
1614813750000|2021-03-03 23:22:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|4
1614813760000|2021-03-03 23:22:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1614813770000|2021-03-03 23:22:50|2198|2197.7|2198.2|2197.9|2198.3|2198|2198|2197.7|6
1614813790000|2021-03-03 23:23:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1614813800000|2021-03-03 23:23:20|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|6
1614813810000|2021-03-03 23:23:30|2198.3|2198|2196.7|2196.4|2198.3|2198|2196.7|2196.4|12
1614813820000|2021-03-03 23:23:40|2196.4|2196.1|2195.9|2195.6|2196.4|2196.1|2195.9|2195.6|3
1614813830000|2021-03-03 23:23:50|||||||||10
1614813840000|2021-03-03 23:24:00|2195.8|2195.5|2195.3|2195|2195.8|2195.5|2195.3|2195|9
1614813850000|2021-03-03 23:24:10|2195.1|2194.8|2195.1|2194.8|2195.5|2195.2|2195.1|2194.8|7
1614813860000|2021-03-03 23:24:20|2195.3|2195|2195.6|2195.3|2195.6|2195.3|2195.2|2194.9|8
1614813870000|2021-03-03 23:24:30|2195.4|2195.1|2196.4|2196.1|2196.4|2196.1|2195.4|2195.1|18
1614813880000|2021-03-03 23:24:40|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1614813890000|2021-03-03 23:24:50|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1614813900000|2021-03-03 23:25:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1614813910000|2021-03-03 23:25:10|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|4
1614813920000|2021-03-03 23:25:20|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|4
1614813930000|2021-03-03 23:25:30|2197|2196.7|2197.3|2197|2197.3|2197|2197|2196.7|3
1614813940000|2021-03-03 23:25:40|2197.6|2197.3|2197.1|2196.8|2197.7|2197.4|2197.1|2196.8|5
1614813950000|2021-03-03 23:25:50|2196.9|2196.6|2197.8|2197.5|2197.8|2197.5|2196.9|2196.6|3
1614813960000|2021-03-03 23:26:00|2197.3|2197|2198|2197.7|2198|2197.7|2197.3|2197|2
1614813970000|2021-03-03 23:26:10|||||||||1
1614813980000|2021-03-03 23:26:20|2197.8|2197.5|2197.2|2196.9|2197.8|2197.5|2197.2|2196.9|2
1614813990000|2021-03-03 23:26:30|2197.3|2197|2196.8|2196.5|2197.3|2197|2196.2|2195.9|34
1614814000000|2021-03-03 23:26:40|2196.9|2196.6|2197.5|2197.2|2197.5|2197.2|2196.9|2196.6|51
1614814010000|2021-03-03 23:26:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|5
1614814020000|2021-03-03 23:27:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1614814030000|2021-03-03 23:27:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|4
1614814070000|2021-03-03 23:27:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|6
1614814080000|2021-03-03 23:28:00|||||||||1
1614814090000|2021-03-03 23:28:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1614814100000|2021-03-03 23:28:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1614814110000|2021-03-03 23:28:30|2196.8|2196.5|2197.6|2197.3|2197.6|2197.3|2196.8|2196.5|12
1614814120000|2021-03-03 23:28:40|2197.1|2196.8|2197.5|2197.2|2197.5|2197.2|2197.1|2196.8|5
1614814160000|2021-03-03 23:29:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614814170000|2021-03-03 23:29:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|3
1614814180000|2021-03-03 23:29:40|2197.4|2197.1|2196.7|2196.4|2197.4|2197.1|2196.6|2196.3|13
1614814190000|2021-03-03 23:29:50|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|3
1614814200000|2021-03-03 23:30:00|2197.3|2197|2197.5|2197.2|2197.7|2197.4|2197.3|2197|16
1614814210000|2021-03-03 23:30:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1614814220000|2021-03-03 23:30:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|4
1614814230000|2021-03-03 23:30:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1614814240000|2021-03-03 23:30:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|8
1614814250000|2021-03-03 23:30:50|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|7
1614814270000|2021-03-03 23:31:10|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|9
1614814280000|2021-03-03 23:31:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1614814290000|2021-03-03 23:31:30|2198.2|2197.9|2197.3|2197|2198.2|2197.9|2197.2|2196.9|18
1614814300000|2021-03-03 23:31:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1614814310000|2021-03-03 23:31:50|2197.6|2197.3|2197|2196.7|2197.6|2197.3|2197|2196.7|8
1614814320000|2021-03-03 23:32:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|3
1614814330000|2021-03-03 23:32:10|2196.8|2196.5|2197.5|2197.2|2197.5|2197.2|2196.8|2196.5|4
1614814340000|2021-03-03 23:32:20|2196.7|2196.4|2196.8|2196.5|2197.5|2197.2|2196.7|2196.4|3
1614814350000|2021-03-03 23:32:30|2196.7|2196.4|2196.9|2196.6|2197.3|2197|2196.7|2196.4|9
1614814360000|2021-03-03 23:32:40|2196.6|2196.3|2196.6|2196.3|2196.9|2196.6|2196.4|2196.1|7
1614814370000|2021-03-03 23:32:50|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|2
1614814380000|2021-03-03 23:33:00|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2
1614814390000|2021-03-03 23:33:10|2196.9|2196.6|2196.9|2196.6|2197.4|2197.1|2196.9|2196.6|15
1614814400000|2021-03-03 23:33:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1614814410000|2021-03-03 23:33:30|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|4
1614814420000|2021-03-03 23:33:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|6
1614814430000|2021-03-03 23:33:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|6
1614814440000|2021-03-03 23:34:00|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|7
1614814450000|2021-03-03 23:34:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|11
1614814460000|2021-03-03 23:34:20|2196.9|2196.6|2196.4|2196.1|2196.9|2196.6|2196.4|2196.1|10
1614814470000|2021-03-03 23:34:30|2196.2|2195.9|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|5
1614814480000|2021-03-03 23:34:40|2196|2195.7|2194.5|2194.2|2196|2195.7|2194.5|2194.2|48
1614814490000|2021-03-03 23:34:50|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2195|2194.7|2
1614814500000|2021-03-03 23:35:00|2195.3|2195|2195.6|2195.3|2195.6|2195.3|2195.3|2195|8
1614814510000|2021-03-03 23:35:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|5
1614814520000|2021-03-03 23:35:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1614814530000|2021-03-03 23:35:30|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|16
1614814540000|2021-03-03 23:35:40|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|10
1614814550000|2021-03-03 23:35:50|2195.9|2195.6|2195.8|2195.5|2196.4|2196.1|2195.8|2195.5|11
1614814560000|2021-03-03 23:36:00|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.3|2196|5
1614814570000|2021-03-03 23:36:10|2196.7|2196.4|2196.2|2195.9|2196.7|2196.4|2196.2|2195.9|4
1614814590000|2021-03-03 23:36:30|2196.8|2196.5|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|20
1614814620000|2021-03-03 23:37:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|4
1614814630000|2021-03-03 23:37:10|||||||||1
1614814640000|2021-03-03 23:37:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|6
1614814650000|2021-03-03 23:37:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1614814660000|2021-03-03 23:37:40|2197.2|2196.9|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|6
1614814670000|2021-03-03 23:37:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1614814700000|2021-03-03 23:38:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1614814710000|2021-03-03 23:38:30|||||||||1
1614814720000|2021-03-03 23:38:40|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|13
1614814740000|2021-03-03 23:39:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1614814770000|2021-03-03 23:39:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2
1614814790000|2021-03-03 23:39:50|2196.9|2196.6|2195.8|2195.5|2196.9|2196.6|2195.8|2195.5|68
1614814800000|2021-03-03 23:40:00|2195.4|2195.1|2194.4|2194.1|2195.4|2195.1|2194.4|2194.1|12
1614814810000|2021-03-03 23:40:10|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|4
1614814820000|2021-03-03 23:40:20|2194.9|2194.6|2194.6|2194.3|2194.9|2194.6|2194.6|2194.3|70
1614814830000|2021-03-03 23:40:30|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|2
1614814840000|2021-03-03 23:40:40|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|2
1614814850000|2021-03-03 23:40:50|2195|2194.7|2195.3|2195|2195.3|2195|2195|2194.7|7
1614814860000|2021-03-03 23:41:00|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1614814880000|2021-03-03 23:41:20|2195.9|2195.6|2194.9|2194.6|2195.9|2195.6|2194.9|2194.6|6
1614814910000|2021-03-03 23:41:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1614814930000|2021-03-03 23:42:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1614814960000|2021-03-03 23:42:40|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|2
1614814970000|2021-03-03 23:42:50|2195.6|2195.3|2195.2|2194.9|2195.8|2195.5|2195.2|2194.9|3
1614814980000|2021-03-03 23:43:00|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1614814990000|2021-03-03 23:43:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1614815000000|2021-03-03 23:43:20|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1614815010000|2021-03-03 23:43:30|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|2
1614815040000|2021-03-03 23:44:00|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1614815060000|2021-03-03 23:44:20|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|18
1614815070000|2021-03-03 23:44:30|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|3
1614815080000|2021-03-03 23:44:40|2197.1|2196.8|2196.6|2196.3|2197.1|2196.8|2196.6|2196.3|6
1614815090000|2021-03-03 23:44:50|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.8|2196.5|2
1614815100000|2021-03-03 23:45:00|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2
1614815110000|2021-03-03 23:45:10|2196.5|2196.2|2196.1|2195.8|2196.5|2196.2|2196.1|2195.8|4
1614815120000|2021-03-03 23:45:20|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2
1614815130000|2021-03-03 23:45:30|||||||||1
1614815160000|2021-03-03 23:46:00|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1614815170000|2021-03-03 23:46:10|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1614815180000|2021-03-03 23:46:20|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|3
1614815190000|2021-03-03 23:46:30|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1614815200000|2021-03-03 23:46:40|||||||||1
1614815220000|2021-03-03 23:47:00|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.8|2196.5|4
1614815230000|2021-03-03 23:47:10|2197.2|2196.9|2197.9|2197.6|2198.2|2197.9|2197.2|2196.9|9
1614815240000|2021-03-03 23:47:20|2198.1|2197.8|2199|2198.7|2199|2198.7|2198.1|2197.8|20
1614815250000|2021-03-03 23:47:30|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|3
1614815260000|2021-03-03 23:47:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1614815270000|2021-03-03 23:47:50|2198.4|2198.1|2198.2|2197.9|2198.9|2198.6|2198.2|2197.9|10
1614815280000|2021-03-03 23:48:00|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.3|2198|4
1614815310000|2021-03-03 23:48:30|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|5
1614815330000|2021-03-03 23:48:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1614815340000|2021-03-03 23:49:00|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|4
1614815360000|2021-03-03 23:49:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|3
1614815370000|2021-03-03 23:49:30|||||||||1
1614815380000|2021-03-03 23:49:40|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|11
1614815390000|2021-03-03 23:49:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1614815400000|2021-03-03 23:50:00|2197.6|2197.3|2196.3|2196|2197.6|2197.3|2196.3|2196|3
1614815410000|2021-03-03 23:50:10|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.5|2196.2|9
1614815420000|2021-03-03 23:50:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1614815430000|2021-03-03 23:50:30|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1614815440000|2021-03-03 23:50:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|3
1614815450000|2021-03-03 23:50:50|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1614815460000|2021-03-03 23:51:00|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1614815470000|2021-03-03 23:51:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1614815490000|2021-03-03 23:51:30|2197.6|2197.3|2196.9|2196.6|2197.6|2197.3|2196.9|2196.6|5
1614815500000|2021-03-03 23:51:40|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1614815510000|2021-03-03 23:51:50|2195.9|2195.6|2195.3|2195|2195.9|2195.6|2195.3|2195|6
1614815530000|2021-03-03 23:52:10|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|2
1614815540000|2021-03-03 23:52:20|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1614815550000|2021-03-03 23:52:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2
1614815560000|2021-03-03 23:52:40|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2
1614815570000|2021-03-03 23:52:50|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|4
1614815580000|2021-03-03 23:53:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|10
1614815590000|2021-03-03 23:53:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.4|2194.1|4
1614815600000|2021-03-03 23:53:20|2194.5|2194.2|2194.4|2194.1|2195|2194.7|2194.4|2194.1|4
1614815610000|2021-03-03 23:53:30|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|4
1614815620000|2021-03-03 23:53:40|2194.1|2193.8|2193.8|2193.5|2194.2|2193.9|2193.6|2193.3|12
1614815630000|2021-03-03 23:53:50|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1614815640000|2021-03-03 23:54:00|2193.6|2193.3|2193.2|2192.9|2193.8|2193.5|2193.2|2192.9|10
1614815650000|2021-03-03 23:54:10|2192.8|2192.5|2192.4|2192.1|2193.2|2192.9|2192.4|2192.1|42
1614815660000|2021-03-03 23:54:20|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.3|2192|7
1614815670000|2021-03-03 23:54:30|2192.8|2192.5|2192.3|2192|2192.8|2192.5|2192.3|2192|3
1614815680000|2021-03-03 23:54:40|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|5
1614815690000|2021-03-03 23:54:50|2191.9|2191.6|2192.4|2192.1|2192.4|2192.1|2191.1|2190.8|26
1614815700000|2021-03-03 23:55:00|2192.1|2191.8|2191.4|2191.1|2192.1|2191.8|2191.4|2191.1|12
1614815710000|2021-03-03 23:55:10|2191.8|2191.5|2192.3|2192|2192.7|2192.4|2191.8|2191.5|24
1614815720000|2021-03-03 23:55:20|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|9
1614815730000|2021-03-03 23:55:30|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|10
1614815740000|2021-03-03 23:55:40|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|4
1614815750000|2021-03-03 23:55:50|2192.3|2192|2192.3|2192|2192.3|2192|2192|2191.7|6
1614815760000|2021-03-03 23:56:00|2192|2191.7|2192|2191.7|2192.4|2192.1|2192|2191.7|19
1614815770000|2021-03-03 23:56:10|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|14
1614815780000|2021-03-03 23:56:20|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.7|2191.4|3
1614815790000|2021-03-03 23:56:30|2192.1|2191.8|2192.5|2192.2|2192.5|2192.2|2192.1|2191.8|15
1614815810000|2021-03-03 23:56:50|2191.6|2191.3|2190.9|2190.6|2191.6|2191.3|2190.6|2190.3|22
1614815820000|2021-03-03 23:57:00|2191.1|2190.8|2190.4|2190.1|2191.1|2190.8|2190.2|2189.9|12
1614815830000|2021-03-03 23:57:10|2190.6|2190.3|2190.3|2190|2190.6|2190.3|2190.2|2189.9|23
1614815840000|2021-03-03 23:57:20|2190.4|2190.1|2189.6|2189.3|2190.4|2190.1|2189.6|2189.3|9
1614815850000|2021-03-03 23:57:30|2189.5|2189.2|2189.3|2189|2189.8|2189.5|2189.1|2188.8|22
1614815860000|2021-03-03 23:57:40|2188.8|2188.5|2189.2|2188.9|2189.2|2188.9|2188.6|2188.3|20
1614815870000|2021-03-03 23:57:50|2189|2188.7|2188.6|2188.3|2189.1|2188.8|2188.6|2188.3|18
1614815890000|2021-03-03 23:58:10|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|9
1614815900000|2021-03-03 23:58:20|2188.5|2188.2|2186.8|2186.5|2188.5|2188.2|2186.7|2186.4|78
1614815910000|2021-03-03 23:58:30|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.5|2186.2|14
1614815920000|2021-03-03 23:58:40|2186.2|2185.9|2187|2186.7|2187|2186.7|2186.1|2185.8|13
1614815930000|2021-03-03 23:58:50|2187.1|2186.8|2186.8|2186.5|2187.2|2186.9|2186.8|2186.5|5
1614815940000|2021-03-03 23:59:00|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|5
1614815950000|2021-03-03 23:59:10|2186.8|2186.5|2187.2|2186.9|2187.5|2187.2|2186.8|2186.5|18
1614815960000|2021-03-03 23:59:20|2187.3|2187|2187|2186.7|2188.4|2188.1|2187|2186.7|115
1614815970000|2021-03-03 23:59:30|2186.8|2186.5|2185.8|2185.5|2186.9|2186.6|2185.8|2185.5|49
1614815980000|2021-03-03 23:59:40|2185.7|2185.4|2185.4|2185.1|2185.9|2185.6|2185.3|2185|23
1614815990000|2021-03-03 23:59:50|2185.1|2184.8|2184.4|2184.1|2185.3|2185|2184|2183.7|95
1614816000000|2021-03-04 00:00:00|2184.5|2184.2|2184.5|2184.2|2185.1|2184.8|2184.3|2184|33
1614816010000|2021-03-04 00:00:10|2184.6|2184.3|2184.1|2183.8|2184.6|2184.3|2184.1|2183.8|9
1614816020000|2021-03-04 00:00:20|2184.2|2183.9|2183.3|2183|2184.3|2184|2183.3|2183|32
1614816030000|2021-03-04 00:00:30|2182.9|2182.6|2183|2182.7|2183.2|2182.9|2182.7|2182.4|12
1614816040000|2021-03-04 00:00:40|2183.2|2182.9|2183.5|2183.2|2183.9|2183.6|2183.1|2182.8|23
1614816050000|2021-03-04 00:00:50|2183.3|2183|2184.1|2183.8|2184.1|2183.8|2183.3|2183|12
1614816060000|2021-03-04 00:01:00|2183.8|2183.5|2185.1|2184.8|2185.9|2185.6|2183.8|2183.5|46
1614816070000|2021-03-04 00:01:10|2184.9|2184.6|2185.5|2185.2|2185.7|2185.4|2184.9|2184.6|39
1614816080000|2021-03-04 00:01:20|2185.6|2185.3|2187.3|2187|2187.6|2187.3|2185.6|2185.3|23
1614816090000|2021-03-04 00:01:30|2187.6|2187.3|2187.6|2187.3|2187.9|2187.6|2187.4|2187.1|34
1614816100000|2021-03-04 00:01:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|4
1614816110000|2021-03-04 00:01:50|2187.8|2187.5|2188.2|2187.9|2188.2|2187.9|2187.5|2187.2|38
1614816120000|2021-03-04 00:02:00|2188.6|2188.3|2188.7|2188.4|2189.4|2189.1|2188.4|2188.1|32
1614816130000|2021-03-04 00:02:10|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|4
1614816140000|2021-03-04 00:02:20|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|3
1614816150000|2021-03-04 00:02:30|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|6
1614816160000|2021-03-04 00:02:40|2189|2188.7|2188.1|2187.8|2189.1|2188.8|2188.1|2187.8|8
1614816170000|2021-03-04 00:02:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|6
1614816180000|2021-03-04 00:03:00|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|2
1614816190000|2021-03-04 00:03:10|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|3
1614816200000|2021-03-04 00:03:20|2188.1|2187.8|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|4
1614816210000|2021-03-04 00:03:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1614816220000|2021-03-04 00:03:40|2187.9|2187.6|2187.7|2187.4|2187.9|2187.6|2187.7|2187.4|2
1614816230000|2021-03-04 00:03:50|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1614816240000|2021-03-04 00:04:00|2188.2|2187.9|2188.4|2188.1|2188.5|2188.2|2188.2|2187.9|7
1614816250000|2021-03-04 00:04:10|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|3
1614816260000|2021-03-04 00:04:20|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|2
1614816270000|2021-03-04 00:04:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1614816280000|2021-03-04 00:04:40|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2
1614816290000|2021-03-04 00:04:50|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|6
1614816300000|2021-03-04 00:05:00|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1614816310000|2021-03-04 00:05:10|2188.5|2188.2|2189.9|2189.6|2189.9|2189.6|2188.5|2188.2|41
1614816320000|2021-03-04 00:05:20|2190.3|2190|2190.6|2190.3|2190.6|2190.3|2190.1|2189.8|25
1614816330000|2021-03-04 00:05:30|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2190.1|2189.8|15
1614816340000|2021-03-04 00:05:40|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.3|2189|10
1614816350000|2021-03-04 00:05:50|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|7
1614816360000|2021-03-04 00:06:00|2189.9|2189.6|2190.7|2190.4|2190.7|2190.4|2189.9|2189.6|10
1614816370000|2021-03-04 00:06:10|2190.6|2190.3|2190.7|2190.4|2191.1|2190.8|2190.4|2190.1|16
1614816380000|2021-03-04 00:06:20|2190.9|2190.6|2191.4|2191.1|2191.4|2191.1|2190.9|2190.6|17
1614816390000|2021-03-04 00:06:30|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|7
1614816400000|2021-03-04 00:06:40|2191.7|2191.4|2192.8|2192.5|2192.8|2192.5|2191.7|2191.4|24
1614816410000|2021-03-04 00:06:50|2192.9|2192.6|2192.7|2192.4|2193.1|2192.8|2192.4|2192.1|29
1614816420000|2021-03-04 00:07:00|2193|2192.7|2193.5|2193.2|2193.5|2193.2|2192.9|2192.6|17
1614816430000|2021-03-04 00:07:10|2193.4|2193.1|2192.9|2192.6|2193.4|2193.1|2192.6|2192.3|11
1614816440000|2021-03-04 00:07:20|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1614816460000|2021-03-04 00:07:40|||||||||2
1614816470000|2021-03-04 00:07:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2
1614816480000|2021-03-04 00:08:00|2193.2|2192.9|2192.6|2192.3|2193.2|2192.9|2192.6|2192.3|3
1614816490000|2021-03-04 00:08:10|2192.9|2192.6|2193.3|2193|2193.3|2193|2192.9|2192.6|4
1614816500000|2021-03-04 00:08:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1614816510000|2021-03-04 00:08:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1614816520000|2021-03-04 00:08:40|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614816530000|2021-03-04 00:08:50|2193.2|2192.9|2193.8|2193.5|2193.8|2193.5|2193.1|2192.8|7
1614816540000|2021-03-04 00:09:00|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.9|2193.6|8
1614816550000|2021-03-04 00:09:10|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|3
1614816560000|2021-03-04 00:09:20|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|8
1614816570000|2021-03-04 00:09:30|2194.2|2193.9|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|8
1614816580000|2021-03-04 00:09:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|2
1614816590000|2021-03-04 00:09:50|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|2
1614816600000|2021-03-04 00:10:00|2194.5|2194.2|2195.2|2194.9|2195.4|2195.1|2194.5|2194.2|9
1614816610000|2021-03-04 00:10:10|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|6
1614816620000|2021-03-04 00:10:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1614816640000|2021-03-04 00:10:40|2195|2194.7|2194.7|2194.4|2195.2|2194.9|2194.7|2194.4|7
1614816650000|2021-03-04 00:10:50|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|15
1614816660000|2021-03-04 00:11:00|2194.2|2193.9|2194.9|2194.6|2194.9|2194.6|2194.2|2193.9|5
1614816670000|2021-03-04 00:11:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|3
1614816680000|2021-03-04 00:11:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614816690000|2021-03-04 00:11:30|||||||||5
1614816720000|2021-03-04 00:12:00|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1614816730000|2021-03-04 00:12:10|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|3
1614816740000|2021-03-04 00:12:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1614816750000|2021-03-04 00:12:30|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|2
1614816760000|2021-03-04 00:12:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1614816770000|2021-03-04 00:12:50|2195|2194.7|2195.8|2195.5|2195.8|2195.5|2195|2194.7|3
1614816780000|2021-03-04 00:13:00|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|5
1614816790000|2021-03-04 00:13:10|2196.5|2196.2|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|4
1614816800000|2021-03-04 00:13:20|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1614816810000|2021-03-04 00:13:30|2196.3|2196|2195.9|2195.6|2196.3|2196|2195.9|2195.6|2
1614816820000|2021-03-04 00:13:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1614816830000|2021-03-04 00:13:50|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|3
1614816840000|2021-03-04 00:14:00|||||||||1
1614816850000|2021-03-04 00:14:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1614816860000|2021-03-04 00:14:20|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2195|2194.7|2
1614816870000|2021-03-04 00:14:30|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|3
1614816890000|2021-03-04 00:14:50|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|2
1614816900000|2021-03-04 00:15:00|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|12
1614816910000|2021-03-04 00:15:10|2194.1|2193.8|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|3
1614816920000|2021-03-04 00:15:20|2194.4|2194.1|2194.9|2194.6|2195.5|2195.2|2194.4|2194.1|25
1614816930000|2021-03-04 00:15:30|2195.8|2195.5|2196.4|2196.1|2196.4|2196.1|2195.8|2195.5|11
1614816940000|2021-03-04 00:15:40|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|7
1614816960000|2021-03-04 00:16:00|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.2|2194.9|3
1614816980000|2021-03-04 00:16:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|5
1614816990000|2021-03-04 00:16:30|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|4
1614817000000|2021-03-04 00:16:40|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614817020000|2021-03-04 00:17:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1614817030000|2021-03-04 00:17:10|2194.9|2194.6|2195.4|2195.1|2195.4|2195.1|2194.8|2194.5|20
1614817050000|2021-03-04 00:17:30|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|6
1614817060000|2021-03-04 00:17:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1614817070000|2021-03-04 00:17:50|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|2
1614817090000|2021-03-04 00:18:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|4
1614817100000|2021-03-04 00:18:20|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|10
1614817110000|2021-03-04 00:18:30|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.7|2195.4|4
1614817120000|2021-03-04 00:18:40|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1614817130000|2021-03-04 00:18:50|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.9|2196.6|4
1614817140000|2021-03-04 00:19:00|2197.3|2197|2197|2196.7|2197.3|2197|2197|2196.7|4
1614817160000|2021-03-04 00:19:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1614817170000|2021-03-04 00:19:30|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.7|2196.4|40
1614817180000|2021-03-04 00:19:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|15
1614817190000|2021-03-04 00:19:50|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.4|2197.1|9
1614817200000|2021-03-04 00:20:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|3
1614817210000|2021-03-04 00:20:10|2196.2|2195.9|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|2
1614817220000|2021-03-04 00:20:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1614817230000|2021-03-04 00:20:30|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|16
1614817260000|2021-03-04 00:21:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1614817300000|2021-03-04 00:21:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1614817320000|2021-03-04 00:22:00|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|2
1614817340000|2021-03-04 00:22:20|2196.3|2196|2196|2195.7|2196.3|2196|2196|2195.7|4
1614817350000|2021-03-04 00:22:30|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|30
1614817370000|2021-03-04 00:22:50|2196|2195.7|2195.6|2195.3|2196.1|2195.8|2195.6|2195.3|9
1614817380000|2021-03-04 00:23:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|3
1614817420000|2021-03-04 00:23:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1614817430000|2021-03-04 00:23:50|2197.2|2196.9|2198.3|2198|2198.4|2198.1|2197.2|2196.9|28
1614817440000|2021-03-04 00:24:00|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|3
1614817450000|2021-03-04 00:24:10|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|3
1614817480000|2021-03-04 00:24:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2
1614817490000|2021-03-04 00:24:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1614817500000|2021-03-04 00:25:00|2198.8|2198.5|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|6
1614817510000|2021-03-04 00:25:10|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|5
1614817520000|2021-03-04 00:25:20|2199.3|2199|2198.8|2198.5|2199.3|2199|2198.8|2198.5|5
1614817530000|2021-03-04 00:25:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1614817550000|2021-03-04 00:25:50|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1614817560000|2021-03-04 00:26:00|2198.9|2198.6|2198.1|2197.8|2198.9|2198.6|2198.1|2197.8|7
1614817570000|2021-03-04 00:26:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|4
1614817580000|2021-03-04 00:26:20|2197.6|2197.3|2197.3|2197|2197.6|2197.3|2197.3|2197|6
1614817590000|2021-03-04 00:26:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|6
1614817600000|2021-03-04 00:26:40|||||||||2
1614817610000|2021-03-04 00:26:50|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.5|2196.2|5
1614817620000|2021-03-04 00:27:00|2196.4|2196.1|2195.6|2195.3|2196.5|2196.2|2195.6|2195.3|8
1614817630000|2021-03-04 00:27:10|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.1|2194.8|10
1614817640000|2021-03-04 00:27:20|2195.1|2194.8|2194.4|2194.1|2195.3|2195|2194.4|2194.1|26
1614817650000|2021-03-04 00:27:30|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.2|2193.9|13
1614817660000|2021-03-04 00:27:40|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|2
1614817670000|2021-03-04 00:27:50|2194.9|2194.6|2195.3|2195|2195.3|2195|2194.9|2194.6|13
1614817680000|2021-03-04 00:28:00|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|2
1614817690000|2021-03-04 00:28:10|2195.3|2195|2194.6|2194.3|2195.3|2195|2194.6|2194.3|10
1614817700000|2021-03-04 00:28:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1614817710000|2021-03-04 00:28:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.3|2194|9
1614817720000|2021-03-04 00:28:40|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|2
1614817730000|2021-03-04 00:28:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1614817740000|2021-03-04 00:29:00|2194.7|2194.4|2194.2|2193.9|2194.7|2194.4|2194.2|2193.9|16
1614817750000|2021-03-04 00:29:10|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|6
1614817760000|2021-03-04 00:29:20|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1614817770000|2021-03-04 00:29:30|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|2
1614817780000|2021-03-04 00:29:40|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|4
1614817800000|2021-03-04 00:30:00|2194.1|2193.8|2194.9|2194.6|2194.9|2194.6|2194.1|2193.8|11
1614817810000|2021-03-04 00:30:10|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1614817820000|2021-03-04 00:30:20|2194.3|2194|2194.7|2194.4|2194.9|2194.6|2194.3|2194|3
1614817830000|2021-03-04 00:30:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1614817840000|2021-03-04 00:30:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1614817850000|2021-03-04 00:30:50|2195.6|2195.3|2195.8|2195.5|2196|2195.7|2195.6|2195.3|6
1614817860000|2021-03-04 00:31:00|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|3
1614817880000|2021-03-04 00:31:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|4
1614817890000|2021-03-04 00:31:30|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1614817900000|2021-03-04 00:31:40|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|3
1614817920000|2021-03-04 00:32:00|2196.6|2196.3|2196.3|2196|2196.6|2196.3|2196.3|2196|10
1614817930000|2021-03-04 00:32:10|2196.4|2196.1|2197.3|2197|2197.3|2197|2196.2|2195.9|17
1614817940000|2021-03-04 00:32:20|2197.5|2197.2|2198.2|2197.9|2198.2|2197.9|2197.5|2197.2|7
1614817950000|2021-03-04 00:32:30|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|6
1614817960000|2021-03-04 00:32:40|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|6
1614817970000|2021-03-04 00:32:50|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|2
1614817980000|2021-03-04 00:33:00|2198.8|2198.5|2199|2198.7|2199.3|2199|2198.8|2198.5|4
1614817990000|2021-03-04 00:33:10|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|3
1614818010000|2021-03-04 00:33:30|||||||||3
1614818020000|2021-03-04 00:33:40|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|3
1614818030000|2021-03-04 00:33:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|5
1614818040000|2021-03-04 00:34:00|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|4
1614818060000|2021-03-04 00:34:20|2199.3|2199|2199.8|2199.5|2200.1|2199.8|2199.3|2199|21
1614818070000|2021-03-04 00:34:30|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.6|2199.3|11
1614818080000|2021-03-04 00:34:40|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|37
1614818090000|2021-03-04 00:34:50|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|7
1614818100000|2021-03-04 00:35:00|2199.5|2199.2|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|10
1614818110000|2021-03-04 00:35:10|2199.8|2199.5|2199.6|2199.3|2200.1|2199.8|2199.6|2199.3|13
1614818120000|2021-03-04 00:35:20|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|3
1614818130000|2021-03-04 00:35:30|2199.5|2199.2|2200.2|2199.9|2200.2|2199.9|2199.5|2199.2|14
1614818140000|2021-03-04 00:35:40|2200.6|2200.3|2201.5|2201.2|2201.5|2201.2|2200.5|2200.2|35
1614818150000|2021-03-04 00:35:50|2201.7|2201.4|2201.4|2201.1|2201.8|2201.5|2201.2|2200.9|23
1614818180000|2021-03-04 00:36:20|2201.1|2200.8|2200.6|2200.3|2201.1|2200.8|2200.2|2199.9|9
1614818190000|2021-03-04 00:36:30|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|2
1614818200000|2021-03-04 00:36:40|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.7|2200.4|3
1614818210000|2021-03-04 00:36:50|2200.9|2200.6|2201.5|2201.2|2201.5|2201.2|2200.9|2200.6|5
1614818220000|2021-03-04 00:37:00|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|2
1614818230000|2021-03-04 00:37:10|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|4
1614818250000|2021-03-04 00:37:30|2201|2200.7|2201|2200.7|2201.3|2201|2200.7|2200.4|7
1614818260000|2021-03-04 00:37:40|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2201|2200.7|2
1614818270000|2021-03-04 00:37:50|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|4
1614818280000|2021-03-04 00:38:00|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|4
1614818290000|2021-03-04 00:38:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|8
1614818300000|2021-03-04 00:38:20|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|2
1614818310000|2021-03-04 00:38:30|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|9
1614818320000|2021-03-04 00:38:40|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|2
1614818330000|2021-03-04 00:38:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1614818340000|2021-03-04 00:39:00|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|2
1614818370000|2021-03-04 00:39:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1614818380000|2021-03-04 00:39:40|2200|2199.7|2199.6|2199.3|2200|2199.7|2199.6|2199.3|3
1614818400000|2021-03-04 00:40:00|||||||||2
1614818410000|2021-03-04 00:40:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1614818430000|2021-03-04 00:40:30|2199.5|2199.2|2198.9|2198.6|2199.5|2199.2|2198.9|2198.6|8
1614818440000|2021-03-04 00:40:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1614818450000|2021-03-04 00:40:50|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|12
1614818460000|2021-03-04 00:41:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1614818470000|2021-03-04 00:41:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|3
1614818480000|2021-03-04 00:41:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2
1614818520000|2021-03-04 00:42:00|2199|2198.7|2199|2198.7|2199|2198.7|2198.9|2198.6|7
1614818530000|2021-03-04 00:42:10|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|2
1614818540000|2021-03-04 00:42:20|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|5
1614818550000|2021-03-04 00:42:30|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|7
1614818570000|2021-03-04 00:42:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198|2197.7|17
1614818580000|2021-03-04 00:43:00|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|5
1614818590000|2021-03-04 00:43:10|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|7
1614818600000|2021-03-04 00:43:20|||||||||3
1614818610000|2021-03-04 00:43:30|2198.6|2198.3|2199|2198.7|2199|2198.7|2198.6|2198.3|4
1614818620000|2021-03-04 00:43:40|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|14
1614818630000|2021-03-04 00:43:50|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|4
1614818640000|2021-03-04 00:44:00|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|4
1614818650000|2021-03-04 00:44:10|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|2
1614818660000|2021-03-04 00:44:20|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|25
1614818680000|2021-03-04 00:44:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1614818710000|2021-03-04 00:45:10|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|11
1614818720000|2021-03-04 00:45:20|2200.4|2200.1|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|6
1614818730000|2021-03-04 00:45:30|2200.4|2200.1|2199.7|2199.4|2200.8|2200.5|2199.7|2199.4|4
1614818740000|2021-03-04 00:45:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1614818750000|2021-03-04 00:45:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1614818790000|2021-03-04 00:46:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1614818810000|2021-03-04 00:46:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2
1614818820000|2021-03-04 00:47:00|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|13
1614818830000|2021-03-04 00:47:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1614818840000|2021-03-04 00:47:20|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|6
1614818870000|2021-03-04 00:47:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1614818880000|2021-03-04 00:48:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1614818890000|2021-03-04 00:48:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1614818910000|2021-03-04 00:48:30|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|3
1614818920000|2021-03-04 00:48:40|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.8|2200.5|7
1614818930000|2021-03-04 00:48:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|4
1614818950000|2021-03-04 00:49:10|2200.3|2200|2199.8|2199.5|2200.4|2200.1|2199.6|2199.3|10
1614818960000|2021-03-04 00:49:20|2200|2199.7|2199.1|2198.8|2200|2199.7|2199.1|2198.8|11
1614818970000|2021-03-04 00:49:30|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|4
1614818980000|2021-03-04 00:49:40|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|5
1614818990000|2021-03-04 00:49:50|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|4
1614819000000|2021-03-04 00:50:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|3
1614819010000|2021-03-04 00:50:10|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|5
1614819050000|2021-03-04 00:50:50|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|2
1614819060000|2021-03-04 00:51:00|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|14
1614819120000|2021-03-04 00:52:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1614819130000|2021-03-04 00:52:10|||||||||1
1614819150000|2021-03-04 00:52:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1614819160000|2021-03-04 00:52:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1614819170000|2021-03-04 00:52:50|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|5
1614819180000|2021-03-04 00:53:00|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|3
1614819200000|2021-03-04 00:53:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1614819250000|2021-03-04 00:54:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|6
1614819270000|2021-03-04 00:54:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1614819300000|2021-03-04 00:55:00|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|4
1614819310000|2021-03-04 00:55:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|8
1614819320000|2021-03-04 00:55:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|4
1614819340000|2021-03-04 00:55:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|14
1614819350000|2021-03-04 00:55:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|6
1614819360000|2021-03-04 00:56:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1614819380000|2021-03-04 00:56:20|2199.4|2199.1|2199.9|2199.6|2199.9|2199.6|2199.4|2199.1|2
1614819390000|2021-03-04 00:56:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|3
1614819400000|2021-03-04 00:56:40|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|10
1614819410000|2021-03-04 00:56:50|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|12
1614819420000|2021-03-04 00:57:00|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.9|2199.6|10
1614819440000|2021-03-04 00:57:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1614819450000|2021-03-04 00:57:30|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1614819460000|2021-03-04 00:57:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1614819490000|2021-03-04 00:58:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1614819500000|2021-03-04 00:58:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1614819510000|2021-03-04 00:58:30|||||||||1
1614819520000|2021-03-04 00:58:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1614819530000|2021-03-04 00:58:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|3
1614819540000|2021-03-04 00:59:00|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1614819550000|2021-03-04 00:59:10|2199.7|2199.4|2199.3|2199|2199.7|2199.4|2199.3|2199|6
1614819560000|2021-03-04 00:59:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|5
1614819580000|2021-03-04 00:59:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|2
1614819600000|2021-03-04 01:00:00|2199.7|2199.4|2200.3|2200|2200.3|2200|2199.6|2199.3|8
1614819610000|2021-03-04 01:00:10|2200.8|2200.5|2200.4|2200.1|2200.9|2200.6|2200.4|2200.1|4
1614819620000|2021-03-04 01:00:20|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1614819660000|2021-03-04 01:01:00|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|3
1614819690000|2021-03-04 01:01:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2
1614819700000|2021-03-04 01:01:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|4
1614819710000|2021-03-04 01:01:50|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1614819720000|2021-03-04 01:02:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|3
1614819730000|2021-03-04 01:02:10|||||||||1
1614819750000|2021-03-04 01:02:30|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.5|2198.2|15
1614819760000|2021-03-04 01:02:40|2198.4|2198.1|2197.9|2197.6|2198.4|2198.1|2197.8|2197.5|13
1614819770000|2021-03-04 01:02:50|2197.7|2197.4|2196.3|2196|2197.7|2197.4|2196.3|2196|35
1614819780000|2021-03-04 01:03:00|2196.1|2195.8|2196.3|2196|2196.3|2196|2196.1|2195.8|2
1614819790000|2021-03-04 01:03:10|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.2|2194.9|13
1614819800000|2021-03-04 01:03:20|2195.3|2195|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|6
1614819810000|2021-03-04 01:03:30|2195.2|2194.9|2194.7|2194.4|2195.2|2194.9|2194.7|2194.4|6
1614819820000|2021-03-04 01:03:40|2194.8|2194.5|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|5
1614819830000|2021-03-04 01:03:50|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1614819840000|2021-03-04 01:04:00|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|8
1614819850000|2021-03-04 01:04:10|2194.9|2194.6|2194.2|2193.9|2194.9|2194.6|2194.2|2193.9|7
1614819860000|2021-03-04 01:04:20|2193.8|2193.5|2194.4|2194.1|2194.4|2194.1|2193.8|2193.5|15
1614819870000|2021-03-04 01:04:30|2194.2|2193.9|2193.7|2193.4|2194.2|2193.9|2193.7|2193.4|4
1614819880000|2021-03-04 01:04:40|2193.9|2193.6|2193.8|2193.5|2194|2193.7|2193.8|2193.5|14
1614819890000|2021-03-04 01:04:50|2193.3|2193|2193.7|2193.4|2193.7|2193.4|2193.3|2193|3
1614819900000|2021-03-04 01:05:00|2193.4|2193.1|2193.7|2193.4|2193.7|2193.4|2193.4|2193.1|4
1614819910000|2021-03-04 01:05:10|2193.5|2193.2|2193.9|2193.6|2193.9|2193.6|2193.5|2193.2|3
1614819920000|2021-03-04 01:05:20|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194|2193.7|12
1614819930000|2021-03-04 01:05:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1614819940000|2021-03-04 01:05:40|2194.6|2194.3|2195.2|2194.9|2195.2|2194.9|2194.6|2194.3|13
1614819950000|2021-03-04 01:05:50|||||||||1
1614819960000|2021-03-04 01:06:00|2195|2194.7|2195.8|2195.5|2195.8|2195.5|2195|2194.7|3
1614819980000|2021-03-04 01:06:20|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1614819990000|2021-03-04 01:06:30|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1614820020000|2021-03-04 01:07:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1614820030000|2021-03-04 01:07:10|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.8|2196.5|2
1614820050000|2021-03-04 01:07:30|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1614820060000|2021-03-04 01:07:40|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.1|2195.8|5
1614820070000|2021-03-04 01:07:50|2195.8|2195.5|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|12
1614820080000|2021-03-04 01:08:00|2195.7|2195.4|2194.8|2194.5|2195.7|2195.4|2194.8|2194.5|7
1614820090000|2021-03-04 01:08:10|2194.3|2194|2194.3|2194|2194.3|2194|2193.9|2193.6|9
1614820100000|2021-03-04 01:08:20|2193|2192.7|2193.1|2192.8|2193.2|2192.9|2193|2192.7|8
1614820110000|2021-03-04 01:08:30|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614820120000|2021-03-04 01:08:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|2
1614820130000|2021-03-04 01:08:50|2194|2193.7|2193.5|2193.2|2194.5|2194.2|2193.5|2193.2|80
1614820140000|2021-03-04 01:09:00|2193.6|2193.3|2192.5|2192.2|2193.6|2193.3|2192.5|2192.2|26
1614820150000|2021-03-04 01:09:10|2192.4|2192.1|2193.8|2193.5|2193.8|2193.5|2192.3|2192|28
1614820160000|2021-03-04 01:09:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1614820170000|2021-03-04 01:09:30|2195.3|2195|2194.9|2194.6|2195.3|2195|2194.9|2194.6|3
1614820180000|2021-03-04 01:09:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1614820200000|2021-03-04 01:10:00|2194.5|2194.2|2194|2193.7|2194.5|2194.2|2194|2193.7|2
1614820210000|2021-03-04 01:10:10|2194.4|2194.1|2194.9|2194.6|2194.9|2194.6|2194.4|2194.1|2
1614820220000|2021-03-04 01:10:20|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1614820230000|2021-03-04 01:10:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|7
1614820240000|2021-03-04 01:10:40|2194.3|2194|2194.4|2194.1|2194.6|2194.3|2194.3|2194|11
1614820260000|2021-03-04 01:11:00|2194.1|2193.8|2194.1|2193.8|2194.3|2194|2194.1|2193.8|7
1614820270000|2021-03-04 01:11:10|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1614820290000|2021-03-04 01:11:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1614820310000|2021-03-04 01:11:50|||||||||1
1614820320000|2021-03-04 01:12:00|2195.2|2194.9|2195.6|2195.3|2195.6|2195.3|2195.2|2194.9|2
1614820330000|2021-03-04 01:12:10|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|11
1614820340000|2021-03-04 01:12:20|2194.9|2194.6|2194.6|2194.3|2194.9|2194.6|2194.6|2194.3|2
1614820350000|2021-03-04 01:12:30|2194.8|2194.5|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|2
1614820360000|2021-03-04 01:12:40|2195.6|2195.3|2194.6|2194.3|2195.7|2195.4|2194.6|2194.3|13
1614820370000|2021-03-04 01:12:50|2193.8|2193.5|2192.9|2192.6|2193.8|2193.5|2192.9|2192.6|10
1614820380000|2021-03-04 01:13:00|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.4|2191.1|13
1614820390000|2021-03-04 01:13:10|2192.7|2192.4|2193.5|2193.2|2193.5|2193.2|2192.4|2192.1|5
1614820400000|2021-03-04 01:13:20|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|2
1614820410000|2021-03-04 01:13:30|||||||||1
1614820420000|2021-03-04 01:13:40|||||||||1
1614820430000|2021-03-04 01:13:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|7
1614820440000|2021-03-04 01:14:00|2193.3|2193|2193.8|2193.5|2193.8|2193.5|2193.3|2193|5
1614820450000|2021-03-04 01:14:10|2193.9|2193.6|2193.8|2193.5|2194.3|2194|2193.8|2193.5|5
1614820460000|2021-03-04 01:14:20|2194|2193.7|2193.6|2193.3|2194|2193.7|2193.6|2193.3|5
1614820470000|2021-03-04 01:14:30|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|2
1614820480000|2021-03-04 01:14:40|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2
1614820490000|2021-03-04 01:14:50|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614820500000|2021-03-04 01:15:00|2194.3|2194|2193.1|2192.8|2194.3|2194|2193.1|2192.8|5
1614820510000|2021-03-04 01:15:10|2193|2192.7|2192.7|2192.4|2193|2192.7|2192.7|2192.4|2
1614820530000|2021-03-04 01:15:30|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194|2193.7|10
1614820540000|2021-03-04 01:15:40|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|8
1614820550000|2021-03-04 01:15:50|2194.7|2194.4|2194.4|2194.1|2194.7|2194.4|2194.4|2194.1|3
1614820560000|2021-03-04 01:16:00|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.6|2194.3|11
1614820570000|2021-03-04 01:16:10|2195.5|2195.2|2195.4|2195.1|2195.9|2195.6|2195.4|2195.1|9
1614820590000|2021-03-04 01:16:30|2195.3|2195|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|6
1614820600000|2021-03-04 01:16:40|2195.5|2195.2|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|5
1614820610000|2021-03-04 01:16:50|||||||||13
1614820620000|2021-03-04 01:17:00|2195.9|2195.6|2196.4|2196.1|2196.4|2196.1|2195.9|2195.6|6
1614820630000|2021-03-04 01:17:10|2196.5|2196.2|2197.2|2196.9|2197.4|2197.1|2196.5|2196.2|21
1614820640000|2021-03-04 01:17:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|2
1614820650000|2021-03-04 01:17:30|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|2
1614820660000|2021-03-04 01:17:40|||||||||1
1614820670000|2021-03-04 01:17:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1614820680000|2021-03-04 01:18:00|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|2
1614820700000|2021-03-04 01:18:20|||||||||1
1614820730000|2021-03-04 01:18:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|5
1614820740000|2021-03-04 01:19:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1614820750000|2021-03-04 01:19:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614820760000|2021-03-04 01:19:20|||||||||2
1614820770000|2021-03-04 01:19:30|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|3
1614820780000|2021-03-04 01:19:40|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|9
1614820790000|2021-03-04 01:19:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2
1614820800000|2021-03-04 01:20:00|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.5|2196.2|6
1614820810000|2021-03-04 01:20:10|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|5
1614820820000|2021-03-04 01:20:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|4
1614820830000|2021-03-04 01:20:30|2196|2195.7|2196|2195.7|2196|2195.7|2195.6|2195.3|8
1614820840000|2021-03-04 01:20:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1614820850000|2021-03-04 01:20:50|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|4
1614820860000|2021-03-04 01:21:00|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1614820870000|2021-03-04 01:21:10|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|3
1614820880000|2021-03-04 01:21:20|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1614820900000|2021-03-04 01:21:40|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|2
1614820910000|2021-03-04 01:21:50|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|7
1614820920000|2021-03-04 01:22:00|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|3
1614820930000|2021-03-04 01:22:10|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1614820950000|2021-03-04 01:22:30|2196.5|2196.2|2196|2195.7|2196.5|2196.2|2196|2195.7|2
1614820970000|2021-03-04 01:22:50|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|3
1614820980000|2021-03-04 01:23:00|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|4
1614820990000|2021-03-04 01:23:10|2194.5|2194.2|2194.9|2194.6|2194.9|2194.6|2194.4|2194.1|13
1614821010000|2021-03-04 01:23:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1614821040000|2021-03-04 01:24:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.3|2194|5
1614821060000|2021-03-04 01:24:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1614821070000|2021-03-04 01:24:30|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1614821100000|2021-03-04 01:25:00|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|3
1614821140000|2021-03-04 01:25:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1614821160000|2021-03-04 01:26:00|||||||||2
1614821170000|2021-03-04 01:26:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1614821180000|2021-03-04 01:26:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1614821190000|2021-03-04 01:26:30|2193.9|2193.6|2193.6|2193.3|2193.9|2193.6|2193.4|2193.1|3
1614821200000|2021-03-04 01:26:40|2193.4|2193.1|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|5
1614821220000|2021-03-04 01:27:00|2193.6|2193.3|2194|2193.7|2194|2193.7|2193.6|2193.3|6
1614821230000|2021-03-04 01:27:10|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2194.3|2194|2
1614821240000|2021-03-04 01:27:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1614821250000|2021-03-04 01:27:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|3
1614821260000|2021-03-04 01:27:40|2194.7|2194.4|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|10
1614821270000|2021-03-04 01:27:50|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|4
1614821280000|2021-03-04 01:28:00|2195.3|2195|2195.6|2195.3|2195.6|2195.3|2195.3|2195|31
1614821290000|2021-03-04 01:28:10|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.7|2195.4|3
1614821300000|2021-03-04 01:28:20|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1614821310000|2021-03-04 01:28:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1614821320000|2021-03-04 01:28:40|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1614821330000|2021-03-04 01:28:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1614821340000|2021-03-04 01:29:00|2195.7|2195.4|2196.1|2195.8|2196.5|2196.2|2195.7|2195.4|29
1614821360000|2021-03-04 01:29:20|2195.8|2195.5|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|6
1614821370000|2021-03-04 01:29:30|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1614821380000|2021-03-04 01:29:40|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2194.5|2194.2|30
1614821390000|2021-03-04 01:29:50|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|3
1614821400000|2021-03-04 01:30:00|2196.1|2195.8|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|4
1614821420000|2021-03-04 01:30:20|2196.1|2195.8|2195.7|2195.4|2196.5|2196.2|2195.7|2195.4|16
1614821440000|2021-03-04 01:30:40|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1614821450000|2021-03-04 01:30:50|2196.3|2196|2196.1|2195.8|2196.3|2196|2196.1|2195.8|2
1614821460000|2021-03-04 01:31:00|||||||||1
1614821470000|2021-03-04 01:31:10|||||||||1
1614821490000|2021-03-04 01:31:30|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|2
1614821500000|2021-03-04 01:31:40|2196.8|2196.5|2196.6|2196.3|2197|2196.7|2196.6|2196.3|8
1614821510000|2021-03-04 01:31:50|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.2|2195.9|9
1614821530000|2021-03-04 01:32:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1614821540000|2021-03-04 01:32:20|2195.2|2194.9|2195.5|2195.2|2195.5|2195.2|2195.2|2194.9|2
1614821550000|2021-03-04 01:32:30|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1614821560000|2021-03-04 01:32:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1614821610000|2021-03-04 01:33:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1614821620000|2021-03-04 01:33:40|2196.3|2196|2195.9|2195.6|2196.3|2196|2195.9|2195.6|2
1614821640000|2021-03-04 01:34:00|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1614821650000|2021-03-04 01:34:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|3
1614821670000|2021-03-04 01:34:30|2197.3|2197|2197.9|2197.6|2197.9|2197.6|2197|2196.7|6
1614821680000|2021-03-04 01:34:40|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|3
1614821690000|2021-03-04 01:34:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1614821700000|2021-03-04 01:35:00|2196.9|2196.6|2197|2196.7|2197.3|2197|2196.9|2196.6|3
1614821710000|2021-03-04 01:35:10|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1614821720000|2021-03-04 01:35:20|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2197|2196.7|2
1614821730000|2021-03-04 01:35:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1614821750000|2021-03-04 01:35:50|2196.3|2196|2196.9|2196.6|2196.9|2196.6|2196.3|2196|2
1614821760000|2021-03-04 01:36:00|||||||||10
1614821800000|2021-03-04 01:36:40|2196.6|2196.3|2197.1|2196.8|2197.1|2196.8|2196.3|2196|28
1614821810000|2021-03-04 01:36:50|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|3
1614821830000|2021-03-04 01:37:10|2196.5|2196.2|2196.9|2196.6|2196.9|2196.6|2196.5|2196.2|5
1614821840000|2021-03-04 01:37:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|3
1614821860000|2021-03-04 01:37:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1614821870000|2021-03-04 01:37:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|9
1614821880000|2021-03-04 01:38:00|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|5
1614821890000|2021-03-04 01:38:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1614821900000|2021-03-04 01:38:20|2194.8|2194.5|2194.1|2193.8|2194.8|2194.5|2194.1|2193.8|9
1614821910000|2021-03-04 01:38:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|3
1614821920000|2021-03-04 01:38:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1614821930000|2021-03-04 01:38:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1614821940000|2021-03-04 01:39:00|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|11
1614821950000|2021-03-04 01:39:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1614821970000|2021-03-04 01:39:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|3
1614821980000|2021-03-04 01:39:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1614822000000|2021-03-04 01:40:00|||||||||1
1614822010000|2021-03-04 01:40:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1614822020000|2021-03-04 01:40:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1614822060000|2021-03-04 01:41:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1614822070000|2021-03-04 01:41:10|||||||||1
1614822090000|2021-03-04 01:41:30|2196.1|2195.8|2196.3|2196|2196.3|2196|2195.8|2195.5|5
1614822110000|2021-03-04 01:41:50|||||||||1
1614822120000|2021-03-04 01:42:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1614822140000|2021-03-04 01:42:20|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2
1614822150000|2021-03-04 01:42:30|||||||||1
1614822160000|2021-03-04 01:42:40|2196.6|2196.3|2196|2195.7|2196.6|2196.3|2196|2195.7|5
1614822170000|2021-03-04 01:42:50|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1614822190000|2021-03-04 01:43:10|2196.9|2196.6|2197|2196.7|2197.3|2197|2196.9|2196.6|10
1614822200000|2021-03-04 01:43:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1614822210000|2021-03-04 01:43:30|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.3|2197|4
1614822240000|2021-03-04 01:44:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1614822300000|2021-03-04 01:45:00|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.9|2195.6|3
1614822310000|2021-03-04 01:45:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1614822320000|2021-03-04 01:45:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1614822340000|2021-03-04 01:45:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1614822350000|2021-03-04 01:45:50|2195.9|2195.6|2195.2|2194.9|2195.9|2195.6|2195.2|2194.9|4
1614822410000|2021-03-04 01:46:50|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1614822440000|2021-03-04 01:47:20|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1614822450000|2021-03-04 01:47:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1614822460000|2021-03-04 01:47:40|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1614822500000|2021-03-04 01:48:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1614822520000|2021-03-04 01:48:40|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1614822550000|2021-03-04 01:49:10|2195.9|2195.6|2195.5|2195.2|2195.9|2195.6|2195.5|2195.2|5
1614822560000|2021-03-04 01:49:20|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2
1614822610000|2021-03-04 01:50:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1614822660000|2021-03-04 01:51:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1614822670000|2021-03-04 01:51:10|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.6|2194.3|6
1614822690000|2021-03-04 01:51:30|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1614822710000|2021-03-04 01:51:50|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614822740000|2021-03-04 01:52:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1614822760000|2021-03-04 01:52:40|2196.2|2195.9|2196|2195.7|2196.2|2195.9|2196|2195.7|5
1614822780000|2021-03-04 01:53:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1614822790000|2021-03-04 01:53:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1614822800000|2021-03-04 01:53:20|2197|2196.7|2196.7|2196.4|2197|2196.7|2196.7|2196.4|6
1614822810000|2021-03-04 01:53:30|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1614822830000|2021-03-04 01:53:50|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|7
1614822840000|2021-03-04 01:54:00|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2
1614822850000|2021-03-04 01:54:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1614822860000|2021-03-04 01:54:20|||||||||1
1614822900000|2021-03-04 01:55:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1614822910000|2021-03-04 01:55:10|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2
1614822930000|2021-03-04 01:55:30|||||||||1
1614822940000|2021-03-04 01:55:40|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.8|2196.5|5
1614822950000|2021-03-04 01:55:50|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2
1614822960000|2021-03-04 01:56:00|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1614822970000|2021-03-04 01:56:10|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|4
1614822990000|2021-03-04 01:56:30|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|2
1614823050000|2021-03-04 01:57:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1614823070000|2021-03-04 01:57:50|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2
1614823080000|2021-03-04 01:58:00|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1614823090000|2021-03-04 01:58:10|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.3|2196|2
1614823110000|2021-03-04 01:58:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|3
1614823120000|2021-03-04 01:58:40|||||||||1
1614823150000|2021-03-04 01:59:10|2197.3|2197|2196.9|2196.6|2197.3|2197|2196.9|2196.6|3
1614823170000|2021-03-04 01:59:30|||||||||1
1614823180000|2021-03-04 01:59:40|2197.4|2197.1|2196.9|2196.6|2197.4|2197.1|2196.9|2196.6|5
1614823190000|2021-03-04 01:59:50|2197.5|2197.2|2197.3|2197|2197.6|2197.3|2197.3|2197|13
1614823200000|2021-03-04 02:00:00|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|7
1614823210000|2021-03-04 02:00:10|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|4
1614823220000|2021-03-04 02:00:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614823230000|2021-03-04 02:00:30|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1614823240000|2021-03-04 02:00:40|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|5
1614823250000|2021-03-04 02:00:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1614823270000|2021-03-04 02:01:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614823280000|2021-03-04 02:01:20|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.8|2197.5|16
1614823290000|2021-03-04 02:01:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1614823300000|2021-03-04 02:01:40|2198.7|2198.4|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|11
1614823310000|2021-03-04 02:01:50|2198.9|2198.6|2198.6|2198.3|2198.9|2198.6|2198.3|2198|7
1614823320000|2021-03-04 02:02:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1614823330000|2021-03-04 02:02:10|2198.7|2198.4|2199|2198.7|2199|2198.7|2198.7|2198.4|4
1614823340000|2021-03-04 02:02:20|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|2
1614823350000|2021-03-04 02:02:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|8
1614823360000|2021-03-04 02:02:40|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2200|2199.7|2
1614823380000|2021-03-04 02:03:00|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|8
1614823390000|2021-03-04 02:03:10|||||||||2
1614823400000|2021-03-04 02:03:20|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.7|2199.4|8
1614823410000|2021-03-04 02:03:30|2199.9|2199.6|2199.4|2199.1|2199.9|2199.6|2199.4|2199.1|6
1614823430000|2021-03-04 02:03:50|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|3
1614823440000|2021-03-04 02:04:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|2
1614823450000|2021-03-04 02:04:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|7
1614823460000|2021-03-04 02:04:20|||||||||4
1614823470000|2021-03-04 02:04:30|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|4
1614823480000|2021-03-04 02:04:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2
1614823490000|2021-03-04 02:04:50|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1614823500000|2021-03-04 02:05:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|2
1614823520000|2021-03-04 02:05:20|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|6
1614823530000|2021-03-04 02:05:30|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|3
1614823550000|2021-03-04 02:05:50|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1614823570000|2021-03-04 02:06:10|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|3
1614823580000|2021-03-04 02:06:20|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2198.5|2198.2|6
1614823590000|2021-03-04 02:06:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|2
1614823600000|2021-03-04 02:06:40|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|6
1614823620000|2021-03-04 02:07:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1614823630000|2021-03-04 02:07:10|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|3
1614823650000|2021-03-04 02:07:30|2199.1|2198.8|2198.7|2198.4|2199.1|2198.8|2198.7|2198.4|3
1614823660000|2021-03-04 02:07:40|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|2
1614823680000|2021-03-04 02:08:00|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|2
1614823700000|2021-03-04 02:08:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2
1614823720000|2021-03-04 02:08:40|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|5
1614823740000|2021-03-04 02:09:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|6
1614823760000|2021-03-04 02:09:20|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|2
1614823770000|2021-03-04 02:09:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1614823780000|2021-03-04 02:09:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1614823800000|2021-03-04 02:10:00|2197.6|2197.3|2197.3|2197|2197.6|2197.3|2197.3|2197|8
1614823830000|2021-03-04 02:10:30|2197.4|2197.1|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|6
1614823840000|2021-03-04 02:10:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1614823860000|2021-03-04 02:11:00|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|6
1614823870000|2021-03-04 02:11:10|2197.3|2197|2197.3|2197|2197.5|2197.2|2197.3|2197|8
1614823880000|2021-03-04 02:11:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1614823890000|2021-03-04 02:11:30|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|2
1614823900000|2021-03-04 02:11:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1614823920000|2021-03-04 02:12:00|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|7
1614823930000|2021-03-04 02:12:10|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1614823940000|2021-03-04 02:12:20|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|5
1614823960000|2021-03-04 02:12:40|||||||||1
1614823970000|2021-03-04 02:12:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1614823980000|2021-03-04 02:13:00|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2
1614824010000|2021-03-04 02:13:30|2197.2|2196.9|2196.6|2196.3|2197.2|2196.9|2196.6|2196.3|9
1614824020000|2021-03-04 02:13:40|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|18
1614824030000|2021-03-04 02:13:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2
1614824050000|2021-03-04 02:14:10|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1614824060000|2021-03-04 02:14:20|2196.8|2196.5|2196.4|2196.1|2196.8|2196.5|2196.4|2196.1|4
1614824070000|2021-03-04 02:14:30|||||||||2
1614824080000|2021-03-04 02:14:40|2196.3|2196|2196.4|2196.1|2196.5|2196.2|2196.2|2195.9|10
1614824090000|2021-03-04 02:14:50|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1614824100000|2021-03-04 02:15:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1614824140000|2021-03-04 02:15:40|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|3
1614824150000|2021-03-04 02:15:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1614824160000|2021-03-04 02:16:00|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|2
1614824180000|2021-03-04 02:16:20|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|2
1614824200000|2021-03-04 02:16:40|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|8
1614824230000|2021-03-04 02:17:10|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.7|2195.4|6
1614824240000|2021-03-04 02:17:20|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|9
1614824250000|2021-03-04 02:17:30|||||||||1
1614824260000|2021-03-04 02:17:40|||||||||1
1614824270000|2021-03-04 02:17:50|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|2
1614824290000|2021-03-04 02:18:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1614824300000|2021-03-04 02:18:20|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|4
1614824370000|2021-03-04 02:19:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1614824380000|2021-03-04 02:19:40|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|3
1614824390000|2021-03-04 02:19:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1614824400000|2021-03-04 02:20:00|2196|2195.7|2196.3|2196|2196.3|2196|2196|2195.7|5
1614824410000|2021-03-04 02:20:10|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2
1614824420000|2021-03-04 02:20:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1614824440000|2021-03-04 02:20:40|2195.9|2195.6|2195.5|2195.2|2195.9|2195.6|2195.5|2195.2|4
1614824460000|2021-03-04 02:21:00|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|2
1614824470000|2021-03-04 02:21:10|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|14
1614824480000|2021-03-04 02:21:20|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1614824520000|2021-03-04 02:22:00|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|4
1614824530000|2021-03-04 02:22:10|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|11
1614824540000|2021-03-04 02:22:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1614824550000|2021-03-04 02:22:30|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|14
1614824560000|2021-03-04 02:22:40|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|6
1614824570000|2021-03-04 02:22:50|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.9|2193.6|2
1614824580000|2021-03-04 02:23:00|2193.8|2193.5|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|16
1614824590000|2021-03-04 02:23:10|2193.7|2193.4|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|14
1614824600000|2021-03-04 02:23:20|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1614824620000|2021-03-04 02:23:40|2193.9|2193.6|2193.5|2193.2|2193.9|2193.6|2193.5|2193.2|8
1614824630000|2021-03-04 02:23:50|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.3|2193|10
1614824640000|2021-03-04 02:24:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|3
1614824650000|2021-03-04 02:24:10|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|3
1614824660000|2021-03-04 02:24:20|2193.8|2193.5|2193.3|2193|2193.8|2193.5|2193.3|2193|2
1614824690000|2021-03-04 02:24:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2
1614824700000|2021-03-04 02:25:00|2193.3|2193|2193.3|2193|2193.3|2193|2192.9|2192.6|12
1614824710000|2021-03-04 02:25:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|3
1614824720000|2021-03-04 02:25:20|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1614824730000|2021-03-04 02:25:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1614824750000|2021-03-04 02:25:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|2
1614824760000|2021-03-04 02:26:00|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1614824770000|2021-03-04 02:26:10|2193|2192.7|2192.8|2192.5|2193|2192.7|2192.8|2192.5|7
1614824780000|2021-03-04 02:26:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1614824790000|2021-03-04 02:26:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1614824810000|2021-03-04 02:26:50|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614824840000|2021-03-04 02:27:20|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2
1614824860000|2021-03-04 02:27:40|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1614824870000|2021-03-04 02:27:50|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|2
1614824890000|2021-03-04 02:28:10|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|2
1614824900000|2021-03-04 02:28:20|2193.9|2193.6|2193.5|2193.2|2193.9|2193.6|2193.5|2193.2|2
1614824930000|2021-03-04 02:28:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1614824940000|2021-03-04 02:29:00|2193|2192.7|2192.8|2192.5|2193|2192.7|2192.5|2192.2|9
1614824950000|2021-03-04 02:29:10|2192.6|2192.3|2192.1|2191.8|2192.6|2192.3|2192.1|2191.8|11
1614824970000|2021-03-04 02:29:30|2192|2191.7|2191.2|2190.9|2192|2191.7|2191.2|2190.9|17
1614824980000|2021-03-04 02:29:40|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|2
1614825000000|2021-03-04 02:30:00|2191.4|2191.1|2191.6|2191.3|2191.7|2191.4|2191.4|2191.1|8
1614825010000|2021-03-04 02:30:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|3
1614825020000|2021-03-04 02:30:20|2191.6|2191.3|2192|2191.7|2192|2191.7|2191.5|2191.2|9
1614825040000|2021-03-04 02:30:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1614825050000|2021-03-04 02:30:50|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|3
1614825060000|2021-03-04 02:31:00|2192.5|2192.2|2192.8|2192.5|2192.8|2192.5|2192.2|2191.9|8
1614825070000|2021-03-04 02:31:10|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|2
1614825080000|2021-03-04 02:31:20|2193.3|2193|2191.9|2191.6|2193.3|2193|2191.9|2191.6|32
1614825090000|2021-03-04 02:31:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|3
1614825100000|2021-03-04 02:31:40|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2191|2190.7|3
1614825110000|2021-03-04 02:31:50|2190.9|2190.6|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|6
1614825150000|2021-03-04 02:32:30|2190.8|2190.5|2190.7|2190.4|2191.1|2190.8|2190.7|2190.4|6
1614825160000|2021-03-04 02:32:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|2
1614825180000|2021-03-04 02:33:00|2191.2|2190.9|2190.4|2190.1|2191.2|2190.9|2190.4|2190.1|10
1614825190000|2021-03-04 02:33:10|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|6
1614825210000|2021-03-04 02:33:30|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|7
1614825220000|2021-03-04 02:33:40|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|3
1614825270000|2021-03-04 02:34:30|2190|2189.7|2190.3|2190|2190.3|2190|2190|2189.7|9
1614825280000|2021-03-04 02:34:40|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1614825300000|2021-03-04 02:35:00|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|2
1614825310000|2021-03-04 02:35:10|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|3
1614825320000|2021-03-04 02:35:20|||||||||5
1614825330000|2021-03-04 02:35:30|2191|2190.7|2190.9|2190.6|2191.3|2191|2190.9|2190.6|8
1614825340000|2021-03-04 02:35:40|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|3
1614825360000|2021-03-04 02:36:00|2190.6|2190.3|2191|2190.7|2191|2190.7|2190.6|2190.3|14
1614825370000|2021-03-04 02:36:10|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|12
1614825380000|2021-03-04 02:36:20|2191|2190.7|2191.2|2190.9|2191.3|2191|2191|2190.7|17
1614825390000|2021-03-04 02:36:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1614825410000|2021-03-04 02:36:50|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|4
1614825420000|2021-03-04 02:37:00|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1614825430000|2021-03-04 02:37:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|2
1614825440000|2021-03-04 02:37:20|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|4
1614825450000|2021-03-04 02:37:30|2189.8|2189.5|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|18
1614825460000|2021-03-04 02:37:40|2189.9|2189.6|2189.6|2189.3|2189.9|2189.6|2189.5|2189.2|13
1614825470000|2021-03-04 02:37:50|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.5|2189.2|4
1614825520000|2021-03-04 02:38:40|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1614825530000|2021-03-04 02:38:50|2190.5|2190.2|2189.6|2189.3|2190.6|2190.3|2189.4|2189.1|69
1614825540000|2021-03-04 02:39:00|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|3
1614825550000|2021-03-04 02:39:10|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189.1|2188.8|8
1614825560000|2021-03-04 02:39:20|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|2
1614825580000|2021-03-04 02:39:40|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|5
1614825590000|2021-03-04 02:39:50|2190.8|2190.5|2190.8|2190.5|2191|2190.7|2190.8|2190.5|7
1614825600000|2021-03-04 02:40:00|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|3
1614825610000|2021-03-04 02:40:10|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|3
1614825630000|2021-03-04 02:40:30|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1614825670000|2021-03-04 02:41:10|2191|2190.7|2191.3|2191|2191.3|2191|2191|2190.7|5
1614825680000|2021-03-04 02:41:20|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.3|2191|3
1614825690000|2021-03-04 02:41:30|2192|2191.7|2191.5|2191.2|2192|2191.7|2191.5|2191.2|5
1614825700000|2021-03-04 02:41:40|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.3|2191|7
1614825710000|2021-03-04 02:41:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1614825720000|2021-03-04 02:42:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1614825730000|2021-03-04 02:42:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2
1614825750000|2021-03-04 02:42:30|||||||||1
1614825760000|2021-03-04 02:42:40|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|4
1614825770000|2021-03-04 02:42:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1614825780000|2021-03-04 02:43:00|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1614825790000|2021-03-04 02:43:10|2193.3|2193|2193.5|2193.2|2193.7|2193.4|2193.3|2193|14
1614825800000|2021-03-04 02:43:20|2193.4|2193.1|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|2
1614825810000|2021-03-04 02:43:30|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614825840000|2021-03-04 02:44:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1614825850000|2021-03-04 02:44:10|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|7
1614825860000|2021-03-04 02:44:20|2192.6|2192.3|2193.1|2192.8|2193.1|2192.8|2192.5|2192.2|6
1614825870000|2021-03-04 02:44:30|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|3
1614825900000|2021-03-04 02:45:00|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|2
1614825930000|2021-03-04 02:45:30|2193.2|2192.9|2193.9|2193.6|2193.9|2193.6|2193.2|2192.9|4
1614825940000|2021-03-04 02:45:40|2193.8|2193.5|2194|2193.7|2194.2|2193.9|2193.8|2193.5|8
1614825960000|2021-03-04 02:46:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1614825970000|2021-03-04 02:46:10|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.9|2193.6|4
1614826000000|2021-03-04 02:46:40|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|3
1614826020000|2021-03-04 02:47:00|2194.3|2194|2194.8|2194.5|2194.8|2194.5|2194.3|2194|5
1614826030000|2021-03-04 02:47:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1614826040000|2021-03-04 02:47:20|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|2
1614826050000|2021-03-04 02:47:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1614826060000|2021-03-04 02:47:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1614826070000|2021-03-04 02:47:50|||||||||1
1614826080000|2021-03-04 02:48:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1614826120000|2021-03-04 02:48:40|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1614826130000|2021-03-04 02:48:50|||||||||1
1614826150000|2021-03-04 02:49:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1614826170000|2021-03-04 02:49:30|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1614826180000|2021-03-04 02:49:40|||||||||1
1614826190000|2021-03-04 02:49:50|||||||||3
1614826200000|2021-03-04 02:50:00|2193.8|2193.5|2193.3|2193|2193.8|2193.5|2193.3|2193|5
1614826210000|2021-03-04 02:50:10|||||||||3
1614826220000|2021-03-04 02:50:20|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|5
1614826230000|2021-03-04 02:50:30|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|2
1614826240000|2021-03-04 02:50:40|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614826250000|2021-03-04 02:50:50|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614826260000|2021-03-04 02:51:00|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|3
1614826270000|2021-03-04 02:51:10|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1614826280000|2021-03-04 02:51:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|4
1614826290000|2021-03-04 02:51:30|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.7|2192.4|5
1614826320000|2021-03-04 02:52:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1614826330000|2021-03-04 02:52:10|2192.8|2192.5|2192.6|2192.3|2192.8|2192.5|2192.6|2192.3|10
1614826340000|2021-03-04 02:52:20|2192.5|2192.2|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|13
1614826350000|2021-03-04 02:52:30|2192.7|2192.4|2193.2|2192.9|2193.2|2192.9|2192.7|2192.4|2
1614826360000|2021-03-04 02:52:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1614826370000|2021-03-04 02:52:50|2192.7|2192.4|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|3
1614826380000|2021-03-04 02:53:00|2192.3|2192|2191.8|2191.5|2192.3|2192|2191.8|2191.5|17
1614826390000|2021-03-04 02:53:10|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|6
1614826400000|2021-03-04 02:53:20|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|4
1614826410000|2021-03-04 02:53:30|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1614826420000|2021-03-04 02:53:40|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1614826430000|2021-03-04 02:53:50|||||||||1
1614826440000|2021-03-04 02:54:00|2192.6|2192.3|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|4
1614826450000|2021-03-04 02:54:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2
1614826470000|2021-03-04 02:54:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1614826490000|2021-03-04 02:54:50|2193.5|2193.2|2193.7|2193.4|2193.8|2193.5|2193.5|2193.2|4
1614826500000|2021-03-04 02:55:00|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193|2192.7|4
1614826510000|2021-03-04 02:55:10|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1614826540000|2021-03-04 02:55:40|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|2
1614826570000|2021-03-04 02:56:10|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614826590000|2021-03-04 02:56:30|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|3
1614826610000|2021-03-04 02:56:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|4
1614826620000|2021-03-04 02:57:00|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|2
1614826630000|2021-03-04 02:57:10|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1614826640000|2021-03-04 02:57:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1614826650000|2021-03-04 02:57:30|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|3
1614826660000|2021-03-04 02:57:40|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1614826680000|2021-03-04 02:58:00|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|6
1614826700000|2021-03-04 02:58:20|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2192|2191.7|2
1614826710000|2021-03-04 02:58:30|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|8
1614826720000|2021-03-04 02:58:40|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2190.8|2190.5|19
1614826730000|2021-03-04 02:58:50|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.8|2190.5|4
1614826740000|2021-03-04 02:59:00|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.6|2190.3|14
1614826750000|2021-03-04 02:59:10|2191|2190.7|2191.5|2191.2|2191.5|2191.2|2190.9|2190.6|18
1614826760000|2021-03-04 02:59:20|2191.8|2191.5|2191.9|2191.6|2192.3|2192|2191.7|2191.4|14
1614826770000|2021-03-04 02:59:30|||||||||1
1614826780000|2021-03-04 02:59:40|2192.1|2191.8|2192.5|2192.2|2192.5|2192.2|2192.1|2191.8|8
1614826790000|2021-03-04 02:59:50|2192.9|2192.6|2192.4|2192.1|2192.9|2192.6|2192.4|2192.1|7
1614826830000|2021-03-04 03:00:30|2192.9|2192.6|2193.2|2192.9|2193.2|2192.9|2192.9|2192.6|2
1614826840000|2021-03-04 03:00:40|||||||||1
1614826850000|2021-03-04 03:00:50|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|3
1614826860000|2021-03-04 03:01:00|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614826870000|2021-03-04 03:01:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|5
1614826880000|2021-03-04 03:01:20|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|2
1614826890000|2021-03-04 03:01:30|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.1|2192.8|7
1614826900000|2021-03-04 03:01:40|2193|2192.7|2192.8|2192.5|2193|2192.7|2192.8|2192.5|4
1614826930000|2021-03-04 03:02:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1614826940000|2021-03-04 03:02:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|3
1614826950000|2021-03-04 03:02:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1614826960000|2021-03-04 03:02:40|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|2
1614826970000|2021-03-04 03:02:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2
1614826980000|2021-03-04 03:03:00|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|2
1614826990000|2021-03-04 03:03:10|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|2
1614827010000|2021-03-04 03:03:30|2192|2191.7|2192.6|2192.3|2192.6|2192.3|2192|2191.7|4
1614827030000|2021-03-04 03:03:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2
1614827040000|2021-03-04 03:04:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2
1614827120000|2021-03-04 03:05:20|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|3
1614827150000|2021-03-04 03:05:50|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|3
1614827160000|2021-03-04 03:06:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1614827170000|2021-03-04 03:06:10|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1614827180000|2021-03-04 03:06:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1614827210000|2021-03-04 03:06:50|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1614827220000|2021-03-04 03:07:00|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|7
1614827230000|2021-03-04 03:07:10|2193.2|2192.9|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|16
1614827240000|2021-03-04 03:07:20|2193.8|2193.5|2193.5|2193.2|2193.8|2193.5|2193.5|2193.2|3
1614827260000|2021-03-04 03:07:40|||||||||1
1614827280000|2021-03-04 03:08:00|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614827290000|2021-03-04 03:08:10|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614827310000|2021-03-04 03:08:30|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|4
1614827330000|2021-03-04 03:08:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1614827340000|2021-03-04 03:09:00|||||||||1
1614827360000|2021-03-04 03:09:20|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|2
1614827370000|2021-03-04 03:09:30|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1614827400000|2021-03-04 03:10:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1614827440000|2021-03-04 03:10:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|3
1614827450000|2021-03-04 03:10:50|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|4
1614827460000|2021-03-04 03:11:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1614827470000|2021-03-04 03:11:10|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|6
1614827480000|2021-03-04 03:11:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|5
1614827500000|2021-03-04 03:11:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|3
1614827530000|2021-03-04 03:12:10|2192|2191.7|2192.4|2192.1|2192.4|2192.1|2192|2191.7|4
1614827540000|2021-03-04 03:12:20|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|3
1614827550000|2021-03-04 03:12:30|2192.5|2192.2|2193.2|2192.9|2193.2|2192.9|2192.5|2192.2|3
1614827560000|2021-03-04 03:12:40|2193.1|2192.8|2193.5|2193.2|2193.5|2193.2|2193.1|2192.8|7
1614827570000|2021-03-04 03:12:50|2193.4|2193.1|2193.3|2193|2193.5|2193.2|2193.3|2193|8
1614827580000|2021-03-04 03:13:00|2193.4|2193.1|2194|2193.7|2194|2193.7|2193.4|2193.1|5
1614827590000|2021-03-04 03:13:10|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|4
1614827600000|2021-03-04 03:13:20|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1614827610000|2021-03-04 03:13:30|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2
1614827620000|2021-03-04 03:13:40|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1614827630000|2021-03-04 03:13:50|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|3
1614827670000|2021-03-04 03:14:30|2193|2192.7|2192.9|2192.6|2193.1|2192.8|2192.9|2192.6|3
1614827680000|2021-03-04 03:14:40|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1614827700000|2021-03-04 03:15:00|2192.6|2192.3|2192|2191.7|2192.6|2192.3|2192|2191.7|6
1614827710000|2021-03-04 03:15:10|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|2
1614827720000|2021-03-04 03:15:20|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2
1614827750000|2021-03-04 03:15:50|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1614827780000|2021-03-04 03:16:20|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2
1614827790000|2021-03-04 03:16:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1614827810000|2021-03-04 03:16:50|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1614827820000|2021-03-04 03:17:00|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.8|2191.5|3
1614827850000|2021-03-04 03:17:30|||||||||1
1614827860000|2021-03-04 03:17:40|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|2
1614827870000|2021-03-04 03:17:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|5
1614827880000|2021-03-04 03:18:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1614827890000|2021-03-04 03:18:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1614827900000|2021-03-04 03:18:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1614827920000|2021-03-04 03:18:40|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1614827930000|2021-03-04 03:18:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1614827940000|2021-03-04 03:19:00|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2192|2191.7|4
1614827950000|2021-03-04 03:19:10|2192.1|2191.8|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|2
1614827960000|2021-03-04 03:19:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1614828030000|2021-03-04 03:20:30|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.8|2191.5|3
1614828060000|2021-03-04 03:21:00|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1614828100000|2021-03-04 03:21:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|2
1614828110000|2021-03-04 03:21:50|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1614828120000|2021-03-04 03:22:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1614828170000|2021-03-04 03:22:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1614828180000|2021-03-04 03:23:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1614828200000|2021-03-04 03:23:20|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2
1614828210000|2021-03-04 03:23:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2
1614828230000|2021-03-04 03:23:50|||||||||3
1614828240000|2021-03-04 03:24:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1614828250000|2021-03-04 03:24:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1614828270000|2021-03-04 03:24:30|2192.7|2192.4|2193.1|2192.8|2193.1|2192.8|2192.7|2192.4|46
1614828280000|2021-03-04 03:24:40|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|3
1614828290000|2021-03-04 03:24:50|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2
1614828300000|2021-03-04 03:25:00|2193.7|2193.4|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|3
1614828310000|2021-03-04 03:25:10|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2
1614828320000|2021-03-04 03:25:20|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614828330000|2021-03-04 03:25:30|2193.9|2193.6|2193.7|2193.4|2194.1|2193.8|2193.7|2193.4|13
1614828340000|2021-03-04 03:25:40|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|6
1614828360000|2021-03-04 03:26:00|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|5
1614828370000|2021-03-04 03:26:10|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|5
1614828390000|2021-03-04 03:26:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1614828400000|2021-03-04 03:26:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|7
1614828410000|2021-03-04 03:26:50|2195|2194.7|2194.7|2194.4|2195|2194.7|2194.7|2194.4|10
1614828420000|2021-03-04 03:27:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|3
1614828490000|2021-03-04 03:28:10|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|3
1614828500000|2021-03-04 03:28:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1614828530000|2021-03-04 03:28:50|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|2
1614828550000|2021-03-04 03:29:10|||||||||5
1614828560000|2021-03-04 03:29:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614828590000|2021-03-04 03:29:50|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|3
1614828600000|2021-03-04 03:30:00|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1614828610000|2021-03-04 03:30:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1614828640000|2021-03-04 03:30:40|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2
1614828660000|2021-03-04 03:31:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2
1614828670000|2021-03-04 03:31:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1614828680000|2021-03-04 03:31:20|2193.6|2193.3|2193.6|2193.3|2193.8|2193.5|2193.4|2193.1|14
1614828690000|2021-03-04 03:31:30|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1614828720000|2021-03-04 03:32:00|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2
1614828730000|2021-03-04 03:32:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.1|2192.8|10
1614828740000|2021-03-04 03:32:20|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614828760000|2021-03-04 03:32:40|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|2
1614828770000|2021-03-04 03:32:50|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1614828790000|2021-03-04 03:33:10|2193.1|2192.8|2192.9|2192.6|2193.1|2192.8|2192.9|2192.6|7
1614828800000|2021-03-04 03:33:20|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.4|2192.1|18
1614828810000|2021-03-04 03:33:30|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192|2191.7|13
1614828820000|2021-03-04 03:33:40|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.8|2191.5|7
1614828830000|2021-03-04 03:33:50|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.7|2191.4|6
1614828840000|2021-03-04 03:34:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2
1614828850000|2021-03-04 03:34:10|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|2
1614828860000|2021-03-04 03:34:20|||||||||2
1614828870000|2021-03-04 03:34:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1614828890000|2021-03-04 03:34:50|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1614828900000|2021-03-04 03:35:00|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|2
1614828910000|2021-03-04 03:35:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|7
1614828920000|2021-03-04 03:35:20|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.2|2190.9|10
1614828930000|2021-03-04 03:35:30|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|4
1614828940000|2021-03-04 03:35:40|2191.2|2190.9|2190.6|2190.3|2191.2|2190.9|2190.5|2190.2|15
1614828950000|2021-03-04 03:35:50|2190.4|2190.1|2190|2189.7|2190.6|2190.3|2189.8|2189.5|18
1614828960000|2021-03-04 03:36:00|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2190.1|2189.8|7
1614828980000|2021-03-04 03:36:20|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1614829000000|2021-03-04 03:36:40|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|3
1614829030000|2021-03-04 03:37:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|8
1614829040000|2021-03-04 03:37:20|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|26
1614829050000|2021-03-04 03:37:30|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|9
1614829060000|2021-03-04 03:37:40|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|10
1614829070000|2021-03-04 03:37:50|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1614829110000|2021-03-04 03:38:30|2190.5|2190.2|2190.3|2190|2190.6|2190.3|2190.3|2190|5
1614829120000|2021-03-04 03:38:40|||||||||1
1614829130000|2021-03-04 03:38:50|2190.6|2190.3|2190.3|2190|2190.6|2190.3|2190.3|2190|5
1614829150000|2021-03-04 03:39:10|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|8
1614829160000|2021-03-04 03:39:20|2189.7|2189.4|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|2
1614829170000|2021-03-04 03:39:30|2190.1|2189.8|2190.5|2190.2|2190.5|2190.2|2190.1|2189.8|17
1614829180000|2021-03-04 03:39:40|2190.8|2190.5|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|3
1614829190000|2021-03-04 03:39:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1614829200000|2021-03-04 03:40:00|2190.8|2190.5|2190.4|2190.1|2190.8|2190.5|2190.2|2189.9|21
1614829210000|2021-03-04 03:40:10|2190.1|2189.8|2190.3|2190|2190.3|2190|2190|2189.7|18
1614829240000|2021-03-04 03:40:40|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|3
1614829250000|2021-03-04 03:40:50|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|2
1614829260000|2021-03-04 03:41:00|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.6|2189.3|10
1614829270000|2021-03-04 03:41:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2
1614829290000|2021-03-04 03:41:30|||||||||2
1614829300000|2021-03-04 03:41:40|2190.2|2189.9|2189.8|2189.5|2190.2|2189.9|2189.8|2189.5|5
1614829310000|2021-03-04 03:41:50|2190.1|2189.8|2190.2|2189.9|2190.4|2190.1|2190.1|2189.8|3
1614829360000|2021-03-04 03:42:40|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|3
1614829370000|2021-03-04 03:42:50|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1614829390000|2021-03-04 03:43:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1614829400000|2021-03-04 03:43:20|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1614829410000|2021-03-04 03:43:30|||||||||8
1614829420000|2021-03-04 03:43:40|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1614829430000|2021-03-04 03:43:50|2190.9|2190.6|2191.3|2191|2191.3|2191|2190.9|2190.6|4
1614829440000|2021-03-04 03:44:00|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|3
1614829450000|2021-03-04 03:44:10|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2
1614829460000|2021-03-04 03:44:20|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|2
1614829470000|2021-03-04 03:44:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1614829490000|2021-03-04 03:44:50|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|4
1614829510000|2021-03-04 03:45:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1614829520000|2021-03-04 03:45:20|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|2
1614829540000|2021-03-04 03:45:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|7
1614829550000|2021-03-04 03:45:50|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|6
1614829560000|2021-03-04 03:46:00|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|4
1614829600000|2021-03-04 03:46:40|2189.7|2189.4|2190.1|2189.8|2190.1|2189.8|2189.7|2189.4|2
1614829610000|2021-03-04 03:46:50|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1614829620000|2021-03-04 03:47:00|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1614829640000|2021-03-04 03:47:20|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1614829650000|2021-03-04 03:47:30|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2188.7|2188.4|29
1614829660000|2021-03-04 03:47:40|||||||||1
1614829670000|2021-03-04 03:47:50|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|3
1614829680000|2021-03-04 03:48:00|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|2
1614829690000|2021-03-04 03:48:10|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|2
1614829720000|2021-03-04 03:48:40|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|3
1614829740000|2021-03-04 03:49:00|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1614829750000|2021-03-04 03:49:10|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|3
1614829760000|2021-03-04 03:49:20|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|8
1614829770000|2021-03-04 03:49:30|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1614829780000|2021-03-04 03:49:40|||||||||2
1614829790000|2021-03-04 03:49:50|2189.9|2189.6|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|5
1614829820000|2021-03-04 03:50:20|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|3
1614829880000|2021-03-04 03:51:20|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1614829900000|2021-03-04 03:51:40|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1614829920000|2021-03-04 03:52:00|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|3
1614829940000|2021-03-04 03:52:20|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1614829960000|2021-03-04 03:52:40|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1614830010000|2021-03-04 03:53:30|||||||||1
1614830020000|2021-03-04 03:53:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1614830040000|2021-03-04 03:54:00|2189.9|2189.6|2190|2189.7|2190.1|2189.8|2189.9|2189.6|4
1614830050000|2021-03-04 03:54:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1614830070000|2021-03-04 03:54:30|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|2
1614830080000|2021-03-04 03:54:40|2189.6|2189.3|2188.7|2188.4|2189.6|2189.3|2188.7|2188.4|10
1614830090000|2021-03-04 03:54:50|2188.9|2188.6|2188.8|2188.5|2189|2188.7|2188.6|2188.3|20
1614830100000|2021-03-04 03:55:00|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|5
1614830110000|2021-03-04 03:55:10|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2
1614830120000|2021-03-04 03:55:20|2188.5|2188.2|2187.8|2187.5|2188.5|2188.2|2187.6|2187.3|18
1614830130000|2021-03-04 03:55:30|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2
1614830140000|2021-03-04 03:55:40|2187.6|2187.3|2187.1|2186.8|2187.6|2187.3|2187.1|2186.8|14
1614830150000|2021-03-04 03:55:50|2187|2186.7|2187.4|2187.1|2187.4|2187.1|2187|2186.7|4
1614830190000|2021-03-04 03:56:30|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1614830200000|2021-03-04 03:56:40|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2186.8|2186.5|11
1614830210000|2021-03-04 03:56:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|2
1614830240000|2021-03-04 03:57:20|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|2
1614830250000|2021-03-04 03:57:30|2187.2|2186.9|2187|2186.7|2187.4|2187.1|2187|2186.7|5
1614830260000|2021-03-04 03:57:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|4
1614830270000|2021-03-04 03:57:50|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|6
1614830280000|2021-03-04 03:58:00|2186.3|2186|2185.3|2185|2186.3|2186|2185.3|2185|89
1614830290000|2021-03-04 03:58:10|2185.5|2185.2|2185.3|2185|2185.7|2185.4|2185.3|2185|11
1614830300000|2021-03-04 03:58:20|2184.9|2184.6|2184.8|2184.5|2185.1|2184.8|2184.8|2184.5|15
1614830310000|2021-03-04 03:58:30|2184.9|2184.6|2185.6|2185.3|2185.6|2185.3|2184.9|2184.6|15
1614830320000|2021-03-04 03:58:40|2185.1|2184.8|2184.6|2184.3|2185.1|2184.8|2184.6|2184.3|5
1614830330000|2021-03-04 03:58:50|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.7|2184.4|28
1614830340000|2021-03-04 03:59:00|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|4
1614830350000|2021-03-04 03:59:10|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1614830360000|2021-03-04 03:59:20|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|8
1614830370000|2021-03-04 03:59:30|||||||||2
1614830380000|2021-03-04 03:59:40|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|6
1614830390000|2021-03-04 03:59:50|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184|2183.7|13
1614830400000|2021-03-04 04:00:00|2184.2|2183.9|2184.4|2184.1|2184.8|2184.5|2184.2|2183.9|36
1614830410000|2021-03-04 04:00:10|2184.6|2184.3|2184.4|2184.1|2184.6|2184.3|2184.4|2184.1|7
1614830420000|2021-03-04 04:00:20|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|3
1614830430000|2021-03-04 04:00:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1614830450000|2021-03-04 04:00:50|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|3
1614830460000|2021-03-04 04:01:00|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1614830470000|2021-03-04 04:01:10|2184.3|2184|2184.1|2183.8|2184.3|2184|2184.1|2183.8|4
1614830480000|2021-03-04 04:01:20|2184.4|2184.1|2185.1|2184.8|2185.1|2184.8|2184.4|2184.1|5
1614830490000|2021-03-04 04:01:30|2185.3|2185|2185.4|2185.1|2185.6|2185.3|2185.3|2185|3
1614830500000|2021-03-04 04:01:40|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|8
1614830530000|2021-03-04 04:02:10|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|5
1614830540000|2021-03-04 04:02:20|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2
1614830550000|2021-03-04 04:02:30|||||||||11
1614830560000|2021-03-04 04:02:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1614830580000|2021-03-04 04:03:00|2184.6|2184.3|2184.6|2184.3|2185|2184.7|2184.6|2184.3|6
1614830590000|2021-03-04 04:03:10|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|12
1614830600000|2021-03-04 04:03:20|2184|2183.7|2183.6|2183.3|2184|2183.7|2183.6|2183.3|12
1614830610000|2021-03-04 04:03:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|3
1614830620000|2021-03-04 04:03:40|2183.7|2183.4|2181.7|2181.4|2183.7|2183.4|2181.7|2181.4|49
1614830630000|2021-03-04 04:03:50|2181.6|2181.3|2181.5|2181.2|2181.9|2181.6|2181.5|2181.2|15
1614830640000|2021-03-04 04:04:00|2181.4|2181.1|2180.6|2180.3|2181.4|2181.1|2180.2|2179.9|33
1614830650000|2021-03-04 04:04:10|2180.9|2180.6|2181.4|2181.1|2181.6|2181.3|2180.9|2180.6|22
1614830660000|2021-03-04 04:04:20|2181.7|2181.4|2181.7|2181.4|2181.9|2181.6|2181.7|2181.4|8
1614830670000|2021-03-04 04:04:30|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.6|2181.3|5
1614830680000|2021-03-04 04:04:40|2181.6|2181.3|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|3
1614830690000|2021-03-04 04:04:50|2182.4|2182.1|2181.9|2181.6|2182.5|2182.2|2181.8|2181.5|8
1614830700000|2021-03-04 04:05:00|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2
1614830710000|2021-03-04 04:05:10|2181.7|2181.4|2180.5|2180.2|2181.7|2181.4|2180.5|2180.2|12
1614830720000|2021-03-04 04:05:20|2180.8|2180.5|2177.5|2177.2|2180.8|2180.5|2177.5|2177.2|190
1614830730000|2021-03-04 04:05:30|2177.9|2177.6|2178.4|2178.1|2178.5|2178.2|2177.8|2177.5|30
1614830740000|2021-03-04 04:05:40|2178.5|2178.2|2178.4|2178.1|2178.8|2178.5|2178.4|2178.1|12
1614830750000|2021-03-04 04:05:50|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|4
1614830760000|2021-03-04 04:06:00|2179.4|2179.1|2179.7|2179.4|2179.7|2179.4|2179.4|2179.1|12
1614830770000|2021-03-04 04:06:10|2179.8|2179.5|2179.1|2178.8|2179.8|2179.5|2178.9|2178.6|9
1614830780000|2021-03-04 04:06:20|2179.5|2179.2|2180.3|2180|2180.3|2180|2179.5|2179.2|14
1614830790000|2021-03-04 04:06:30|2179.9|2179.6|2179.5|2179.2|2179.9|2179.6|2179.5|2179.2|5
1614830800000|2021-03-04 04:06:40|2179.6|2179.3|2178.8|2178.5|2179.6|2179.3|2178.8|2178.5|24
1614830810000|2021-03-04 04:06:50|2178.7|2178.4|2177.8|2177.5|2178.7|2178.4|2177.8|2177.5|11
1614830820000|2021-03-04 04:07:00|2177.5|2177.2|2176.7|2176.4|2177.5|2177.2|2175.3|2175|75
1614830830000|2021-03-04 04:07:10|2177.2|2176.9|2178.4|2178.1|2178.4|2178.1|2177.2|2176.9|11
1614830840000|2021-03-04 04:07:20|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|13
1614830850000|2021-03-04 04:07:30|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2
1614830860000|2021-03-04 04:07:40|2177.8|2177.5|2178.7|2178.4|2178.7|2178.4|2177.8|2177.5|12
1614830870000|2021-03-04 04:07:50|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|1
1614830880000|2021-03-04 04:08:00|2178.8|2178.5|2178.2|2177.9|2178.8|2178.5|2178.2|2177.9|4
1614830890000|2021-03-04 04:08:10|2178.6|2178.3|2178.8|2178.5|2178.8|2178.5|2178.6|2178.3|2
1614830900000|2021-03-04 04:08:20|2179.1|2178.8|2179.2|2178.9|2179.3|2179|2179.1|2178.8|7
1614830910000|2021-03-04 04:08:30|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|2
1614830920000|2021-03-04 04:08:40|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|1
1614830940000|2021-03-04 04:09:00|2178.3|2178|2179.1|2178.8|2179.1|2178.8|2178.3|2178|17
1614830950000|2021-03-04 04:09:10|2179.3|2179|2179.5|2179.2|2179.7|2179.4|2179.3|2179|14
1614830960000|2021-03-04 04:09:20|2179.8|2179.5|2180.1|2179.8|2180.1|2179.8|2179.8|2179.5|21
1614830970000|2021-03-04 04:09:30|2179.7|2179.4|2180.2|2179.9|2180.2|2179.9|2179.6|2179.3|7
1614830980000|2021-03-04 04:09:40|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2
1614830990000|2021-03-04 04:09:50|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2
1614831000000|2021-03-04 04:10:00|2181|2180.7|2181|2180.7|2181|2180.7|2180.8|2180.5|4
1614831010000|2021-03-04 04:10:10|2180.6|2180.3|2179.9|2179.6|2180.6|2180.3|2179.9|2179.6|6
1614831020000|2021-03-04 04:10:20|2180.4|2180.1|2180.9|2180.6|2180.9|2180.6|2180.4|2180.1|20
1614831030000|2021-03-04 04:10:30|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|4
1614831040000|2021-03-04 04:10:40|2181|2180.7|2180.6|2180.3|2181|2180.7|2180.6|2180.3|4
1614831060000|2021-03-04 04:11:00|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.7|2179.4|11
1614831070000|2021-03-04 04:11:10|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|4
1614831080000|2021-03-04 04:11:20|2179.6|2179.3|2179.3|2179|2179.6|2179.3|2179.3|2179|9
1614831090000|2021-03-04 04:11:30|2178.8|2178.5|2179|2178.7|2179|2178.7|2178.8|2178.5|10
1614831100000|2021-03-04 04:11:40|2179.4|2179.1|2179.2|2178.9|2179.5|2179.2|2179.2|2178.9|6
1614831110000|2021-03-04 04:11:50|2179.6|2179.3|2179.3|2179|2179.6|2179.3|2178.8|2178.5|7
1614831120000|2021-03-04 04:12:00|2178.7|2178.4|2179.1|2178.8|2179.1|2178.8|2178.7|2178.4|5
1614831140000|2021-03-04 04:12:20|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|2
1614831150000|2021-03-04 04:12:30|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|6
1614831160000|2021-03-04 04:12:40|2180.3|2180|2180.3|2180|2180.5|2180.2|2180.3|2180|7
1614831170000|2021-03-04 04:12:50|2180.1|2179.8|2180.5|2180.2|2180.5|2180.2|2180.1|2179.8|24
1614831190000|2021-03-04 04:13:10|2180|2179.7|2179.7|2179.4|2180.1|2179.8|2179.7|2179.4|13
1614831200000|2021-03-04 04:13:20|2179.9|2179.6|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|4
1614831210000|2021-03-04 04:13:30|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|5
1614831220000|2021-03-04 04:13:40|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|3
1614831230000|2021-03-04 04:13:50|2179.9|2179.6|2180.3|2180|2180.3|2180|2179.9|2179.6|7
1614831240000|2021-03-04 04:14:00|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|3
1614831250000|2021-03-04 04:14:10|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|1
1614831260000|2021-03-04 04:14:20|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|3
1614831280000|2021-03-04 04:14:40|2179.2|2178.9|2178.9|2178.6|2179.2|2178.9|2178.7|2178.4|9
1614831290000|2021-03-04 04:14:50|2179|2178.7|2179|2178.7|2179|2178.7|2179|2178.7|2
1614831300000|2021-03-04 04:15:00|2178.6|2178.3|2178.4|2178.1|2178.6|2178.3|2178.4|2178.1|2
1614831320000|2021-03-04 04:15:20|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|1
1614831330000|2021-03-04 04:15:30|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|5
1614831340000|2021-03-04 04:15:40|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|1
1614831370000|2021-03-04 04:16:10|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|3
1614831380000|2021-03-04 04:16:20|2179.9|2179.6|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|8
1614831400000|2021-03-04 04:16:40|2179|2178.7|2179|2178.7|2179|2178.7|2179|2178.7|1
1614831420000|2021-03-04 04:17:00|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|1
1614831430000|2021-03-04 04:17:10|2179.9|2179.6|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|7
1614831440000|2021-03-04 04:17:20|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|6
1614831450000|2021-03-04 04:17:30|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|6
1614831470000|2021-03-04 04:17:50|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|10
1614831480000|2021-03-04 04:18:00|2179.3|2179|2179.8|2179.5|2179.8|2179.5|2179.3|2179|2
1614831490000|2021-03-04 04:18:10|2179.7|2179.4|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|7
1614831500000|2021-03-04 04:18:20|2179.9|2179.6|2179.4|2179.1|2179.9|2179.6|2179.4|2179.1|4
1614831510000|2021-03-04 04:18:30|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2
1614831530000|2021-03-04 04:18:50|||||||||1
1614831540000|2021-03-04 04:19:00|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|17
1614831550000|2021-03-04 04:19:10|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|1
1614831560000|2021-03-04 04:19:20|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|1
1614831570000|2021-03-04 04:19:30|2179.1|2178.8|2179.3|2179|2179.3|2179|2179.1|2178.8|8
1614831580000|2021-03-04 04:19:40|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|4
1614831590000|2021-03-04 04:19:50|2179.1|2178.8|2178.3|2178|2179.1|2178.8|2178.3|2178|17
1614831600000|2021-03-04 04:20:00|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|1
1614831670000|2021-03-04 04:21:10|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.8|2179.5|3
1614831680000|2021-03-04 04:21:20|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|1
1614831700000|2021-03-04 04:21:40|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2
1614831710000|2021-03-04 04:21:50|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|19
1614831720000|2021-03-04 04:22:00|||||||||1
1614831740000|2021-03-04 04:22:20|2179.4|2179.1|2179.6|2179.3|2179.6|2179.3|2179.4|2179.1|2
1614831750000|2021-03-04 04:22:30|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2
1614831760000|2021-03-04 04:22:40|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|1
1614831770000|2021-03-04 04:22:50|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.5|2178.2|2
1614831780000|2021-03-04 04:23:00|2179.1|2178.8|2178.7|2178.4|2179.1|2178.8|2178.7|2178.4|4
1614831790000|2021-03-04 04:23:10|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|1
1614831810000|2021-03-04 04:23:30|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|1
1614831830000|2021-03-04 04:23:50|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2
1614831840000|2021-03-04 04:24:00|2179.7|2179.4|2180.1|2179.8|2180.1|2179.8|2179.7|2179.4|8
1614831860000|2021-03-04 04:24:20|2180.4|2180.1|2181.5|2181.2|2181.5|2181.2|2180.4|2180.1|28
1614831870000|2021-03-04 04:24:30|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.6|2181.3|11
1614831880000|2021-03-04 04:24:40|2181.9|2181.6|2181.8|2181.5|2181.9|2181.6|2181.5|2181.2|11
1614831890000|2021-03-04 04:24:50|2181.6|2181.3|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|4
1614831900000|2021-03-04 04:25:00|2181.5|2181.2|2182|2181.7|2182|2181.7|2181.5|2181.2|6
1614831910000|2021-03-04 04:25:10|2181.9|2181.6|2181.8|2181.5|2182.1|2181.8|2181.8|2181.5|6
1614831930000|2021-03-04 04:25:30|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.5|2181.2|4
1614831940000|2021-03-04 04:25:40|2181.9|2181.6|2181.4|2181.1|2181.9|2181.6|2181.4|2181.1|6
1614831950000|2021-03-04 04:25:50|2181.3|2181|2181.3|2181|2181.3|2181|2181.3|2181|6
1614831960000|2021-03-04 04:26:00|2182|2181.7|2181.4|2181.1|2182.1|2181.8|2181.4|2181.1|5
1614831970000|2021-03-04 04:26:10|2181.5|2181.2|2181.6|2181.3|2182|2181.7|2181.5|2181.2|13
1614831980000|2021-03-04 04:26:20|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|2
1614832000000|2021-03-04 04:26:40|2181.9|2181.6|2182.2|2181.9|2182.2|2181.9|2181.9|2181.6|5
1614832010000|2021-03-04 04:26:50|2182.3|2182|2182.5|2182.2|2182.6|2182.3|2182.3|2182|12
1614832020000|2021-03-04 04:27:00|2182.7|2182.4|2182.7|2182.4|2182.9|2182.6|2182.4|2182.1|11
1614832030000|2021-03-04 04:27:10|2182.5|2182.2|2182.4|2182.1|2182.5|2182.2|2182.4|2182.1|3
1614832040000|2021-03-04 04:27:20|2182.3|2182|2182.1|2181.8|2182.3|2182|2182.1|2181.8|12
1614832050000|2021-03-04 04:27:30|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.9|2181.6|3
1614832060000|2021-03-04 04:27:40|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|5
1614832070000|2021-03-04 04:27:50|2181.8|2181.5|2181.8|2181.5|2181.9|2181.6|2181.8|2181.5|3
1614832080000|2021-03-04 04:28:00|2181.4|2181.1|2181.8|2181.5|2181.8|2181.5|2181.4|2181.1|14
1614832120000|2021-03-04 04:28:40|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|3
1614832130000|2021-03-04 04:28:50|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2182.1|2181.8|5
1614832140000|2021-03-04 04:29:00|2182.5|2182.2|2182.3|2182|2182.5|2182.2|2182.2|2181.9|3
1614832150000|2021-03-04 04:29:10|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|3
1614832180000|2021-03-04 04:29:40|2182.8|2182.5|2182.8|2182.5|2183|2182.7|2182.8|2182.5|22
1614832190000|2021-03-04 04:29:50|2182.7|2182.4|2182.6|2182.3|2183.1|2182.8|2182.6|2182.3|6
1614832200000|2021-03-04 04:30:00|2183|2182.7|2183.6|2183.3|2183.7|2183.4|2183|2182.7|18
1614832210000|2021-03-04 04:30:10|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2183|2182.7|8
1614832220000|2021-03-04 04:30:20|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2
1614832230000|2021-03-04 04:30:30|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2
1614832250000|2021-03-04 04:30:50|2182.6|2182.3|2182.2|2181.9|2182.6|2182.3|2182.2|2181.9|4
1614832260000|2021-03-04 04:31:00|2182.1|2181.8|2182.2|2181.9|2182.2|2181.9|2182|2181.7|7
1614832270000|2021-03-04 04:31:10|2181.9|2181.6|2182.1|2181.8|2182.1|2181.8|2181.9|2181.6|5
1614832280000|2021-03-04 04:31:20|2181.9|2181.6|2182.2|2181.9|2182.2|2181.9|2181.9|2181.6|17
1614832290000|2021-03-04 04:31:30|2181.9|2181.6|2181.8|2181.5|2181.9|2181.6|2181.8|2181.5|3
1614832300000|2021-03-04 04:31:40|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|2
1614832310000|2021-03-04 04:31:50|2182.1|2181.8|2182.3|2182|2182.4|2182.1|2182.1|2181.8|6
1614832320000|2021-03-04 04:32:00|2182.4|2182.1|2182.5|2182.2|2182.6|2182.3|2182.3|2182|9
1614832330000|2021-03-04 04:32:10|2182.2|2181.9|2181.9|2181.6|2182.3|2182|2181.9|2181.6|13
1614832340000|2021-03-04 04:32:20|2182|2181.7|2182.2|2181.9|2182.2|2181.9|2181.8|2181.5|6
1614832350000|2021-03-04 04:32:30|2181.9|2181.6|2182.4|2182.1|2182.4|2182.1|2181.9|2181.6|6
1614832360000|2021-03-04 04:32:40|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1614832380000|2021-03-04 04:33:00|2182.7|2182.4|2182.7|2182.4|2183|2182.7|2182.6|2182.3|6
1614832390000|2021-03-04 04:33:10|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1614832400000|2021-03-04 04:33:20|2182.5|2182.2|2182.2|2181.9|2182.5|2182.2|2182.2|2181.9|3
1614832410000|2021-03-04 04:33:30|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|1
1614832420000|2021-03-04 04:33:40|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|3
1614832430000|2021-03-04 04:33:50|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2
1614832440000|2021-03-04 04:34:00|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|4
1614832450000|2021-03-04 04:34:10|2181.5|2181.2|2181.3|2181|2181.6|2181.3|2181.3|2181|5
1614832470000|2021-03-04 04:34:30|2181.5|2181.2|2181.7|2181.4|2181.7|2181.4|2181.5|2181.2|3
1614832490000|2021-03-04 04:34:50|||||||||3
1614832500000|2021-03-04 04:35:00|2182|2181.7|2181.7|2181.4|2182.1|2181.8|2181.7|2181.4|6
1614832520000|2021-03-04 04:35:20|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|1
1614832540000|2021-03-04 04:35:40|2181.9|2181.6|2182.5|2182.2|2182.5|2182.2|2181.9|2181.6|7
1614832550000|2021-03-04 04:35:50|2182.2|2181.9|2182|2181.7|2182.2|2181.9|2182|2181.7|3
1614832560000|2021-03-04 04:36:00|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.4|2182.1|2
1614832570000|2021-03-04 04:36:10|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|6
1614832620000|2021-03-04 04:37:00|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|1
1614832630000|2021-03-04 04:37:10|||||||||1
1614832640000|2021-03-04 04:37:20|2182.9|2182.6|2182.7|2182.4|2183.2|2182.9|2182.7|2182.4|4
1614832650000|2021-03-04 04:37:30|2182.8|2182.5|2183|2182.7|2183|2182.7|2182.8|2182.5|2
1614832660000|2021-03-04 04:37:40|||||||||1
1614832670000|2021-03-04 04:37:50|2183.1|2182.8|2183.9|2183.6|2183.9|2183.6|2183.1|2182.8|11
1614832680000|2021-03-04 04:38:00|2183.8|2183.5|2183.5|2183.2|2183.8|2183.5|2183.5|2183.2|3
1614832700000|2021-03-04 04:38:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2
1614832710000|2021-03-04 04:38:30|2183.9|2183.6|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|9
1614832730000|2021-03-04 04:38:50|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1614832740000|2021-03-04 04:39:00|2183.8|2183.5|2184.1|2183.8|2184.2|2183.9|2183.8|2183.5|4
1614832750000|2021-03-04 04:39:10|2183.9|2183.6|2183.5|2183.2|2183.9|2183.6|2183.5|2183.2|10
1614832770000|2021-03-04 04:39:30|||||||||3
1614832780000|2021-03-04 04:39:40|2183.2|2182.9|2183.7|2183.4|2183.7|2183.4|2183.2|2182.9|3
1614832790000|2021-03-04 04:39:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2
1614832800000|2021-03-04 04:40:00|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|3
1614832810000|2021-03-04 04:40:10|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|3
1614832830000|2021-03-04 04:40:30|||||||||1
1614832840000|2021-03-04 04:40:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1614832850000|2021-03-04 04:40:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|4
1614832860000|2021-03-04 04:41:00|2184.2|2183.9|2184.4|2184.1|2184.6|2184.3|2184.2|2183.9|12
1614832870000|2021-03-04 04:41:10|2184.7|2184.4|2184.5|2184.2|2184.8|2184.5|2184.5|2184.2|3
1614832900000|2021-03-04 04:41:40|2184.9|2184.6|2184.5|2184.2|2184.9|2184.6|2184.5|2184.2|2
1614832910000|2021-03-04 04:41:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1614832920000|2021-03-04 04:42:00|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2
1614832960000|2021-03-04 04:42:40|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|4
1614832970000|2021-03-04 04:42:50|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|4
1614832980000|2021-03-04 04:43:00|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|6
1614832990000|2021-03-04 04:43:10|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2
1614833000000|2021-03-04 04:43:20|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2
1614833020000|2021-03-04 04:43:40|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|4
1614833030000|2021-03-04 04:43:50|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|5
1614833050000|2021-03-04 04:44:10|2184.7|2184.4|2184.4|2184.1|2184.7|2184.4|2184.4|2184.1|6
1614833070000|2021-03-04 04:44:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1614833080000|2021-03-04 04:44:40|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1614833090000|2021-03-04 04:44:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1614833100000|2021-03-04 04:45:00|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1614833120000|2021-03-04 04:45:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1614833130000|2021-03-04 04:45:30|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|3
1614833160000|2021-03-04 04:46:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1614833180000|2021-03-04 04:46:20|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1614833190000|2021-03-04 04:46:30|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.4|2184.1|2
1614833210000|2021-03-04 04:46:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1614833230000|2021-03-04 04:47:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1614833280000|2021-03-04 04:48:00|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|4
1614833290000|2021-03-04 04:48:10|2184.1|2183.8|2183.7|2183.4|2184.1|2183.8|2183.6|2183.3|10
1614833300000|2021-03-04 04:48:20|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|3
1614833310000|2021-03-04 04:48:30|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2183.3|2183|5
1614833320000|2021-03-04 04:48:40|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|5
1614833340000|2021-03-04 04:49:00|2183.8|2183.5|2183.6|2183.3|2183.9|2183.6|2183.6|2183.3|6
1614833350000|2021-03-04 04:49:10|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1614833360000|2021-03-04 04:49:20|2183.3|2183|2183.7|2183.4|2183.7|2183.4|2183.3|2183|8
1614833370000|2021-03-04 04:49:30|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1614833380000|2021-03-04 04:49:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1614833400000|2021-03-04 04:50:00|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2
1614833410000|2021-03-04 04:50:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2
1614833420000|2021-03-04 04:50:20|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|8
1614833430000|2021-03-04 04:50:30|2183.1|2182.8|2183|2182.7|2183.1|2182.8|2183|2182.7|3
1614833440000|2021-03-04 04:50:40|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1614833450000|2021-03-04 04:50:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1614833460000|2021-03-04 04:51:00|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2
1614833470000|2021-03-04 04:51:10|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|1
1614833500000|2021-03-04 04:51:40|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|11
1614833510000|2021-03-04 04:51:50|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2
1614833530000|2021-03-04 04:52:10|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|2
1614833540000|2021-03-04 04:52:20|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1614833550000|2021-03-04 04:52:30|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1614833570000|2021-03-04 04:52:50|2182.5|2182.2|2182.8|2182.5|2182.8|2182.5|2182.5|2182.2|10
1614833580000|2021-03-04 04:53:00|2183.1|2182.8|2183.1|2182.8|2183.3|2183|2183.1|2182.8|3
1614833590000|2021-03-04 04:53:10|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|1
1614833660000|2021-03-04 04:54:20|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1614833670000|2021-03-04 04:54:30|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|4
1614833690000|2021-03-04 04:54:50|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|22
1614833700000|2021-03-04 04:55:00|2184.3|2184|2184.3|2184|2184.7|2184.4|2184.3|2184|20
1614833710000|2021-03-04 04:55:10|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|2
1614833720000|2021-03-04 04:55:20|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|12
1614833730000|2021-03-04 04:55:30|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.3|2185|5
1614833740000|2021-03-04 04:55:40|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|14
1614833750000|2021-03-04 04:55:50|2185.6|2185.3|2185.2|2184.9|2185.6|2185.3|2185.2|2184.9|6
1614833760000|2021-03-04 04:56:00|2185.6|2185.3|2186|2185.7|2186.1|2185.8|2185.6|2185.3|32
1614833770000|2021-03-04 04:56:10|2186.2|2185.9|2186.4|2186.1|2186.6|2186.3|2186.2|2185.9|23
1614833780000|2021-03-04 04:56:20|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|5
1614833790000|2021-03-04 04:56:30|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|5
1614833800000|2021-03-04 04:56:40|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|5
1614833810000|2021-03-04 04:56:50|2186.3|2186|2186.3|2186|2186.3|2186|2186.2|2185.9|6
1614833820000|2021-03-04 04:57:00|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|5
1614833830000|2021-03-04 04:57:10|2187.1|2186.8|2187.3|2187|2187.7|2187.4|2187.1|2186.8|15
1614833840000|2021-03-04 04:57:20|2187.6|2187.3|2187.2|2186.9|2187.6|2187.3|2187.2|2186.9|4
1614833860000|2021-03-04 04:57:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|3
1614833890000|2021-03-04 04:58:10|2187.6|2187.3|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|10
1614833900000|2021-03-04 04:58:20|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|3
1614833920000|2021-03-04 04:58:40|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1614833930000|2021-03-04 04:58:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|3
1614833940000|2021-03-04 04:59:00|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|1
1614833950000|2021-03-04 04:59:10|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|3
1614833960000|2021-03-04 04:59:20|||||||||5
1614833970000|2021-03-04 04:59:30|2187.1|2186.8|2186.6|2186.3|2187.1|2186.8|2186.6|2186.3|13
1614833980000|2021-03-04 04:59:40|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|1
1614834000000|2021-03-04 05:00:00|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|7
1614834010000|2021-03-04 05:00:10|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1614834020000|2021-03-04 05:00:20|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|3
1614834030000|2021-03-04 05:00:30|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1614834040000|2021-03-04 05:00:40|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|2
1614834060000|2021-03-04 05:01:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|6
1614834080000|2021-03-04 05:01:20|2188.1|2187.8|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|8
1614834090000|2021-03-04 05:01:30|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1614834120000|2021-03-04 05:02:00|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1614834130000|2021-03-04 05:02:10|2187.3|2187|2188|2187.7|2188|2187.7|2187.3|2187|11
1614834150000|2021-03-04 05:02:30|2187.9|2187.6|2188.9|2188.6|2188.9|2188.6|2187.9|2187.6|16
1614834160000|2021-03-04 05:02:40|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1614834170000|2021-03-04 05:02:50|||||||||1
1614834180000|2021-03-04 05:03:00|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|8
1614834190000|2021-03-04 05:03:10|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|11
1614834210000|2021-03-04 05:03:30|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.2|2187.9|4
1614834220000|2021-03-04 05:03:40|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|6
1614834230000|2021-03-04 05:03:50|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.5|2188.2|4
1614834240000|2021-03-04 05:04:00|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|3
1614834250000|2021-03-04 05:04:10|2189.2|2188.9|2189.2|2188.9|2189.3|2189|2189.2|2188.9|6
1614834260000|2021-03-04 05:04:20|2189.3|2189|2189.1|2188.8|2189.3|2189|2189.1|2188.8|6
1614834270000|2021-03-04 05:04:30|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|2
1614834280000|2021-03-04 05:04:40|2189.4|2189.1|2189.7|2189.4|2189.9|2189.6|2189.4|2189.1|12
1614834290000|2021-03-04 05:04:50|2189.6|2189.3|2190|2189.7|2190|2189.7|2189.3|2189|39
1614834300000|2021-03-04 05:05:00|2190.1|2189.8|2189.6|2189.3|2190.1|2189.8|2189.6|2189.3|5
1614834310000|2021-03-04 05:05:10|||||||||1
1614834320000|2021-03-04 05:05:20|2189.8|2189.5|2190.3|2190|2190.3|2190|2189.8|2189.5|32
1614834330000|2021-03-04 05:05:30|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.3|2190|9
1614834340000|2021-03-04 05:05:40|2190.4|2190.1|2190|2189.7|2190.6|2190.3|2189.7|2189.4|16
1614834350000|2021-03-04 05:05:50|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.8|2189.5|5
1614834370000|2021-03-04 05:06:10|||||||||1
1614834400000|2021-03-04 05:06:40|2190.4|2190.1|2189.9|2189.6|2190.4|2190.1|2189.9|2189.6|3
1614834430000|2021-03-04 05:07:10|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1614834440000|2021-03-04 05:07:20|2189.3|2189|2188.9|2188.6|2189.3|2189|2188.9|2188.6|10
1614834450000|2021-03-04 05:07:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|7
1614834460000|2021-03-04 05:07:40|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|4
1614834470000|2021-03-04 05:07:50|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|3
1614834480000|2021-03-04 05:08:00|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|4
1614834490000|2021-03-04 05:08:10|2189.4|2189.1|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|7
1614834500000|2021-03-04 05:08:20|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2190|2189.7|5
1614834510000|2021-03-04 05:08:30|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|5
1614834520000|2021-03-04 05:08:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1614834540000|2021-03-04 05:09:00|2190.3|2190|2190|2189.7|2190.3|2190|2190|2189.7|2
1614834560000|2021-03-04 05:09:20|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|4
1614834600000|2021-03-04 05:10:00|2190|2189.7|2189.7|2189.4|2190|2189.7|2189.7|2189.4|2
1614834620000|2021-03-04 05:10:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1614834640000|2021-03-04 05:10:40|2188.9|2188.6|2189.4|2189.1|2189.4|2189.1|2188.8|2188.5|4
1614834650000|2021-03-04 05:10:50|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2
1614834660000|2021-03-04 05:11:00|2188.7|2188.4|2189.1|2188.8|2189.1|2188.8|2188.7|2188.4|15
1614834680000|2021-03-04 05:11:20|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|4
1614834720000|2021-03-04 05:12:00|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1614834750000|2021-03-04 05:12:30|2189.4|2189.1|2190|2189.7|2190|2189.7|2189.4|2189.1|8
1614834760000|2021-03-04 05:12:40|2190.2|2189.9|2190.6|2190.3|2190.6|2190.3|2190.2|2189.9|7
1614834770000|2021-03-04 05:12:50|2190.8|2190.5|2191.1|2190.8|2191.2|2190.9|2190.7|2190.4|15
1614834780000|2021-03-04 05:13:00|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.8|2190.5|8
1614834790000|2021-03-04 05:13:10|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|5
1614834820000|2021-03-04 05:13:40|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|6
1614834840000|2021-03-04 05:14:00|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|4
1614834850000|2021-03-04 05:14:10|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|20
1614834870000|2021-03-04 05:14:30|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|3
1614834880000|2021-03-04 05:14:40|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1614834900000|2021-03-04 05:15:00|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1614834910000|2021-03-04 05:15:10|2189.5|2189.2|2189.9|2189.6|2189.9|2189.6|2189.5|2189.2|5
1614834920000|2021-03-04 05:15:20|||||||||1
1614834930000|2021-03-04 05:15:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1614834960000|2021-03-04 05:16:00|2190|2189.7|2190.3|2190|2190.3|2190|2190|2189.7|3
1614834980000|2021-03-04 05:16:20|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|2
1614835000000|2021-03-04 05:16:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2
1614835020000|2021-03-04 05:17:00|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|16
1614835030000|2021-03-04 05:17:10|||||||||1
1614835040000|2021-03-04 05:17:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1614835050000|2021-03-04 05:17:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2
1614835060000|2021-03-04 05:17:40|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|6
1614835070000|2021-03-04 05:17:50|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|13
1614835080000|2021-03-04 05:18:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|4
1614835090000|2021-03-04 05:18:10|||||||||1
1614835100000|2021-03-04 05:18:20|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1614835110000|2021-03-04 05:18:30|2190.4|2190.1|2189.9|2189.6|2190.4|2190.1|2189.9|2189.6|21
1614835120000|2021-03-04 05:18:40|2190|2189.7|2190.4|2190.1|2190.4|2190.1|2190|2189.7|5
1614835130000|2021-03-04 05:18:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|3
1614835140000|2021-03-04 05:19:00|2189.9|2189.6|2190.2|2189.9|2190.2|2189.9|2189.9|2189.6|13
1614835150000|2021-03-04 05:19:10|2190.4|2190.1|2190|2189.7|2190.4|2190.1|2190|2189.7|6
1614835160000|2021-03-04 05:19:20|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|2
1614835170000|2021-03-04 05:19:30|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|2
1614835180000|2021-03-04 05:19:40|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|9
1614835200000|2021-03-04 05:20:00|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1614835210000|2021-03-04 05:20:10|2191.3|2191|2192|2191.7|2192|2191.7|2191.3|2191|8
1614835220000|2021-03-04 05:20:20|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|7
1614835230000|2021-03-04 05:20:30|2192.1|2191.8|2192.2|2191.9|2192.6|2192.3|2192.1|2191.8|15
1614835240000|2021-03-04 05:20:40|2192.4|2192.1|2192.7|2192.4|2192.9|2192.6|2192.4|2192.1|6
1614835250000|2021-03-04 05:20:50|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1614835260000|2021-03-04 05:21:00|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2
1614835270000|2021-03-04 05:21:10|2192.7|2192.4|2193|2192.7|2193.2|2192.9|2192.7|2192.4|10
1614835280000|2021-03-04 05:21:20|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.2|2192.9|8
1614835290000|2021-03-04 05:21:30|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|3
1614835310000|2021-03-04 05:21:50|2193.3|2193|2193.1|2192.8|2193.3|2193|2192.9|2192.6|4
1614835320000|2021-03-04 05:22:00|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|3
1614835330000|2021-03-04 05:22:10|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1614835340000|2021-03-04 05:22:20|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614835350000|2021-03-04 05:22:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1614835360000|2021-03-04 05:22:40|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|5
1614835370000|2021-03-04 05:22:50|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2193|2192.7|2
1614835380000|2021-03-04 05:23:00|||||||||1
1614835400000|2021-03-04 05:23:20|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614835420000|2021-03-04 05:23:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|3
1614835430000|2021-03-04 05:23:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1614835440000|2021-03-04 05:24:00|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1614835450000|2021-03-04 05:24:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2
1614835460000|2021-03-04 05:24:20|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|2
1614835470000|2021-03-04 05:24:30|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|3
1614835490000|2021-03-04 05:24:50|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|4
1614835500000|2021-03-04 05:25:00|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1614835510000|2021-03-04 05:25:10|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|2
1614835520000|2021-03-04 05:25:20|2192.4|2192.1|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|5
1614835530000|2021-03-04 05:25:30|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.6|2191.3|9
1614835550000|2021-03-04 05:25:50|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|12
1614835560000|2021-03-04 05:26:00|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.3|2191|4
1614835570000|2021-03-04 05:26:10|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2
1614835580000|2021-03-04 05:26:20|2191.1|2190.8|2190.3|2190|2191.1|2190.8|2190.3|2190|15
1614835590000|2021-03-04 05:26:30|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|3
1614835600000|2021-03-04 05:26:40|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1614835610000|2021-03-04 05:26:50|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1614835620000|2021-03-04 05:27:00|2190.7|2190.4|2190.5|2190.2|2190.9|2190.6|2190.5|2190.2|5
1614835640000|2021-03-04 05:27:20|2190.7|2190.4|2190.9|2190.6|2191|2190.7|2190.7|2190.4|4
1614835650000|2021-03-04 05:27:30|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1614835660000|2021-03-04 05:27:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1614835670000|2021-03-04 05:27:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1614835700000|2021-03-04 05:28:20|||||||||2
1614835720000|2021-03-04 05:28:40|2190.6|2190.3|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|3
1614835740000|2021-03-04 05:29:00|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2
1614835750000|2021-03-04 05:29:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|4
1614835760000|2021-03-04 05:29:20|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1614835770000|2021-03-04 05:29:30|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2
1614835790000|2021-03-04 05:29:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1614835810000|2021-03-04 05:30:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1614835820000|2021-03-04 05:30:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1614835830000|2021-03-04 05:30:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2
1614835840000|2021-03-04 05:30:40|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|6
1614835850000|2021-03-04 05:30:50|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|7
1614835860000|2021-03-04 05:31:00|2192.7|2192.4|2191.9|2191.6|2192.7|2192.4|2191.9|2191.6|9
1614835880000|2021-03-04 05:31:20|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2192|2191.7|4
1614835920000|2021-03-04 05:32:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1614835950000|2021-03-04 05:32:30|2192.9|2192.6|2192.7|2192.4|2193.2|2192.9|2192.7|2192.4|14
1614835960000|2021-03-04 05:32:40|||||||||1
1614835980000|2021-03-04 05:33:00|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|12
1614835990000|2021-03-04 05:33:10|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|14
1614836000000|2021-03-04 05:33:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|9
1614836010000|2021-03-04 05:33:30|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1614836020000|2021-03-04 05:33:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2
1614836030000|2021-03-04 05:33:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1614836040000|2021-03-04 05:34:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1614836050000|2021-03-04 05:34:10|2192.3|2192|2192.1|2191.8|2192.3|2192|2192.1|2191.8|8
1614836060000|2021-03-04 05:34:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2
1614836080000|2021-03-04 05:34:40|2193.1|2192.8|2193.2|2192.9|2193.3|2193|2193.1|2192.8|5
1614836090000|2021-03-04 05:34:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1614836130000|2021-03-04 05:35:30|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1614836180000|2021-03-04 05:36:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1614836210000|2021-03-04 05:36:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|5
1614836290000|2021-03-04 05:38:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|7
1614836300000|2021-03-04 05:38:20|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2
1614836310000|2021-03-04 05:38:30|||||||||1
1614836320000|2021-03-04 05:38:40|2194|2193.7|2194.7|2194.4|2194.9|2194.6|2194|2193.7|31
1614836330000|2021-03-04 05:38:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|7
1614836350000|2021-03-04 05:39:10|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|8
1614836360000|2021-03-04 05:39:20|||||||||1
1614836370000|2021-03-04 05:39:30|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|8
1614836380000|2021-03-04 05:39:40|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.3|2195|2
1614836390000|2021-03-04 05:39:50|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2195|2194.7|3
1614836400000|2021-03-04 05:40:00|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|31
1614836410000|2021-03-04 05:40:10|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|5
1614836420000|2021-03-04 05:40:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1614836430000|2021-03-04 05:40:30|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1614836440000|2021-03-04 05:40:40|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|5
1614836450000|2021-03-04 05:40:50|2195.5|2195.2|2195.3|2195|2195.6|2195.3|2195.3|2195|13
1614836480000|2021-03-04 05:41:20|2194.7|2194.4|2194.4|2194.1|2194.7|2194.4|2194.4|2194.1|2
1614836540000|2021-03-04 05:42:20|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|2
1614836600000|2021-03-04 05:43:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|20
1614836610000|2021-03-04 05:43:30|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|6
1614836620000|2021-03-04 05:43:40|2194.2|2193.9|2195.2|2194.9|2195.2|2194.9|2194.2|2193.9|12
1614836630000|2021-03-04 05:43:50|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.3|2195|25
1614836640000|2021-03-04 05:44:00|2195.2|2194.9|2194.7|2194.4|2195.2|2194.9|2194.7|2194.4|3
1614836650000|2021-03-04 05:44:10|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|6
1614836660000|2021-03-04 05:44:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1614836670000|2021-03-04 05:44:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1614836700000|2021-03-04 05:45:00|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|3
1614836710000|2021-03-04 05:45:10|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.3|2194|10
1614836730000|2021-03-04 05:45:30|2194.6|2194.3|2194.1|2193.8|2194.6|2194.3|2194.1|2193.8|21
1614836740000|2021-03-04 05:45:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1614836780000|2021-03-04 05:46:20|2193.9|2193.6|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|3
1614836800000|2021-03-04 05:46:40|||||||||1
1614836820000|2021-03-04 05:47:00|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|2
1614836850000|2021-03-04 05:47:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614836880000|2021-03-04 05:48:00|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1614836890000|2021-03-04 05:48:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1614836900000|2021-03-04 05:48:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|10
1614836920000|2021-03-04 05:48:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|9
1614836930000|2021-03-04 05:48:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1614836940000|2021-03-04 05:49:00|||||||||1
1614836950000|2021-03-04 05:49:10|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|4
1614836990000|2021-03-04 05:49:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|2
1614837020000|2021-03-04 05:50:20|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614837040000|2021-03-04 05:50:40|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1614837050000|2021-03-04 05:50:50|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|4
1614837060000|2021-03-04 05:51:00|2193.8|2193.5|2193.5|2193.2|2193.8|2193.5|2193.2|2192.9|3
1614837110000|2021-03-04 05:51:50|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1614837130000|2021-03-04 05:52:10|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|3
1614837140000|2021-03-04 05:52:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1614837200000|2021-03-04 05:53:20|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|2
1614837240000|2021-03-04 05:54:00|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1614837250000|2021-03-04 05:54:10|||||||||2
1614837280000|2021-03-04 05:54:40|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614837300000|2021-03-04 05:55:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1614837370000|2021-03-04 05:56:10|2192.6|2192.3|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|7
1614837380000|2021-03-04 05:56:20|2192|2191.7|2191.6|2191.3|2192|2191.7|2191.6|2191.3|5
1614837390000|2021-03-04 05:56:30|2191.7|2191.4|2191.4|2191.1|2191.7|2191.4|2191.2|2190.9|18
1614837400000|2021-03-04 05:56:40|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|3
1614837410000|2021-03-04 05:56:50|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|3
1614837420000|2021-03-04 05:57:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1614837430000|2021-03-04 05:57:10|2191.6|2191.3|2191.8|2191.5|2191.8|2191.5|2191.4|2191.1|4
1614837450000|2021-03-04 05:57:30|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|2
1614837470000|2021-03-04 05:57:50|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|4
1614837490000|2021-03-04 05:58:10|||||||||2
1614837500000|2021-03-04 05:58:20|||||||||3
1614837510000|2021-03-04 05:58:30|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2
1614837520000|2021-03-04 05:58:40|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1614837540000|2021-03-04 05:59:00|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2190|2189.7|3
1614837550000|2021-03-04 05:59:10|2190|2189.7|2189.7|2189.4|2190|2189.7|2189.7|2189.4|11
1614837560000|2021-03-04 05:59:20|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|7
1614837570000|2021-03-04 05:59:30|||||||||3
1614837580000|2021-03-04 05:59:40|2189.3|2189|2188.8|2188.5|2189.4|2189.1|2188.8|2188.5|12
1614837610000|2021-03-04 06:00:10|2189.2|2188.9|2188.8|2188.5|2189.3|2189|2188.7|2188.4|20
1614837620000|2021-03-04 06:00:20|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|3
1614837630000|2021-03-04 06:00:30|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.4|2189.1|3
1614837640000|2021-03-04 06:00:40|2189.8|2189.5|2190.3|2190|2190.3|2190|2189.8|2189.5|5
1614837650000|2021-03-04 06:00:50|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1614837660000|2021-03-04 06:01:00|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|2
1614837670000|2021-03-04 06:01:10|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2
1614837680000|2021-03-04 06:01:20|2190.4|2190.1|2190.6|2190.3|2190.8|2190.5|2190.4|2190.1|4
1614837690000|2021-03-04 06:01:30|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|6
1614837700000|2021-03-04 06:01:40|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|3
1614837710000|2021-03-04 06:01:50|2191.4|2191.1|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|3
1614837720000|2021-03-04 06:02:00|2191.4|2191.1|2191.6|2191.3|2191.8|2191.5|2191.4|2191.1|6
1614837730000|2021-03-04 06:02:10|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|15
1614837750000|2021-03-04 06:02:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|4
1614837760000|2021-03-04 06:02:40|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|6
1614837770000|2021-03-04 06:02:50|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2
1614837780000|2021-03-04 06:03:00|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1614837800000|2021-03-04 06:03:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|5
1614837810000|2021-03-04 06:03:30|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1614837820000|2021-03-04 06:03:40|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1614837830000|2021-03-04 06:03:50|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1614837850000|2021-03-04 06:04:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1614837860000|2021-03-04 06:04:20|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2
1614837870000|2021-03-04 06:04:30|2191.8|2191.5|2192.3|2192|2192.4|2192.1|2191.7|2191.4|17
1614837880000|2021-03-04 06:04:40|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|13
1614837900000|2021-03-04 06:05:00|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|5
1614837920000|2021-03-04 06:05:20|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|2
1614837930000|2021-03-04 06:05:30|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|3
1614837940000|2021-03-04 06:05:40|2193|2192.7|2193|2192.7|2193.1|2192.8|2193|2192.7|3
1614837950000|2021-03-04 06:05:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|7
1614837960000|2021-03-04 06:06:00|2193.2|2192.9|2193.3|2193|2193.5|2193.2|2193.2|2192.9|9
1614837970000|2021-03-04 06:06:10|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.4|2193.1|8
1614837980000|2021-03-04 06:06:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|5
1614837990000|2021-03-04 06:06:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1614838000000|2021-03-04 06:06:40|2194.6|2194.3|2195|2194.7|2195|2194.7|2194.4|2194.1|21
1614838010000|2021-03-04 06:06:50|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1614838020000|2021-03-04 06:07:00|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.3|2194|3
1614838030000|2021-03-04 06:07:10|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194.8|2194.5|8
1614838040000|2021-03-04 06:07:20|2195.3|2195|2196.3|2196|2196.3|2196|2195.3|2195|26
1614838050000|2021-03-04 06:07:30|2196.2|2195.9|2196.3|2196|2196.3|2196|2196|2195.7|5
1614838060000|2021-03-04 06:07:40|2195.9|2195.6|2196.4|2196.1|2196.4|2196.1|2195.9|2195.6|6
1614838070000|2021-03-04 06:07:50|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|5
1614838080000|2021-03-04 06:08:00|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2
1614838100000|2021-03-04 06:08:20|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|6
1614838110000|2021-03-04 06:08:30|2196.5|2196.2|2196.8|2196.5|2196.8|2196.5|2196.5|2196.2|2
1614838120000|2021-03-04 06:08:40|2196.9|2196.6|2197|2196.7|2197.2|2196.9|2196.9|2196.6|10
1614838130000|2021-03-04 06:08:50|2196.9|2196.6|2197.1|2196.8|2197.3|2197|2196.9|2196.6|8
1614838140000|2021-03-04 06:09:00|2197|2196.7|2196.7|2196.4|2197|2196.7|2196.7|2196.4|5
1614838150000|2021-03-04 06:09:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1614838160000|2021-03-04 06:09:20|||||||||2
1614838170000|2021-03-04 06:09:30|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.5|2196.2|5
1614838180000|2021-03-04 06:09:40|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|5
1614838190000|2021-03-04 06:09:50|||||||||1
1614838200000|2021-03-04 06:10:00|||||||||1
1614838210000|2021-03-04 06:10:10|2196.2|2195.9|2195.8|2195.5|2196.2|2195.9|2195.8|2195.5|4
1614838220000|2021-03-04 06:10:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1614838240000|2021-03-04 06:10:40|2196.2|2195.9|2196|2195.7|2196.2|2195.9|2196|2195.7|3
1614838250000|2021-03-04 06:10:50|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1614838270000|2021-03-04 06:11:10|2196.4|2196.1|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|4
1614838290000|2021-03-04 06:11:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1614838300000|2021-03-04 06:11:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1614838310000|2021-03-04 06:11:50|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1614838320000|2021-03-04 06:12:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|3
1614838340000|2021-03-04 06:12:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|5
1614838350000|2021-03-04 06:12:30|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|2
1614838360000|2021-03-04 06:12:40|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|10
1614838370000|2021-03-04 06:12:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1614838380000|2021-03-04 06:13:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1614838390000|2021-03-04 06:13:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1614838400000|2021-03-04 06:13:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1614838410000|2021-03-04 06:13:30|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|8
1614838420000|2021-03-04 06:13:40|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|11
1614838430000|2021-03-04 06:13:50|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|4
1614838440000|2021-03-04 06:14:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1614838450000|2021-03-04 06:14:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|5
1614838460000|2021-03-04 06:14:20|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.8|2196.5|3
1614838470000|2021-03-04 06:14:30|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|3
1614838480000|2021-03-04 06:14:40|||||||||1
1614838490000|2021-03-04 06:14:50|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|3
1614838500000|2021-03-04 06:15:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1614838510000|2021-03-04 06:15:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1614838520000|2021-03-04 06:15:20|2197.1|2196.8|2196.9|2196.6|2197.3|2197|2196.9|2196.6|10
1614838530000|2021-03-04 06:15:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1614838550000|2021-03-04 06:15:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1614838560000|2021-03-04 06:16:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|5
1614838570000|2021-03-04 06:16:10|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.3|2197|7
1614838580000|2021-03-04 06:16:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1614838590000|2021-03-04 06:16:30|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1614838600000|2021-03-04 06:16:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1614838630000|2021-03-04 06:17:10|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|2
1614838640000|2021-03-04 06:17:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1614838670000|2021-03-04 06:17:50|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|4
1614838680000|2021-03-04 06:18:00|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|7
1614838750000|2021-03-04 06:19:10|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|4
1614838760000|2021-03-04 06:19:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1614838770000|2021-03-04 06:19:30|2196|2195.7|2196|2195.7|2196.1|2195.8|2195.6|2195.3|12
1614838800000|2021-03-04 06:20:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1614838810000|2021-03-04 06:20:10|||||||||1
1614838830000|2021-03-04 06:20:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1614838850000|2021-03-04 06:20:50|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1614838870000|2021-03-04 06:21:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|5
1614838880000|2021-03-04 06:21:20|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|5
1614838890000|2021-03-04 06:21:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1614838930000|2021-03-04 06:22:10|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|3
1614838940000|2021-03-04 06:22:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1614838980000|2021-03-04 06:23:00|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1614838990000|2021-03-04 06:23:10|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|4
1614839010000|2021-03-04 06:23:30|||||||||1
1614839020000|2021-03-04 06:23:40|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|2
1614839060000|2021-03-04 06:24:20|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1614839070000|2021-03-04 06:24:30|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|3
1614839100000|2021-03-04 06:25:00|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|11
1614839110000|2021-03-04 06:25:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1614839130000|2021-03-04 06:25:30|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1614839140000|2021-03-04 06:25:40|2195.9|2195.6|2196.5|2196.2|2196.5|2196.2|2195.9|2195.6|4
1614839160000|2021-03-04 06:26:00|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|4
1614839190000|2021-03-04 06:26:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1614839200000|2021-03-04 06:26:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|3
1614839240000|2021-03-04 06:27:20|||||||||1
1614839270000|2021-03-04 06:27:50|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2
1614839290000|2021-03-04 06:28:10|2196|2195.7|2196.3|2196|2196.3|2196|2196|2195.7|3
1614839300000|2021-03-04 06:28:20|2196|2195.7|2196.2|2195.9|2196.2|2195.9|2195.9|2195.6|6
1614839420000|2021-03-04 06:30:20|2196.4|2196.1|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|11
1614839430000|2021-03-04 06:30:30|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|11
1614839480000|2021-03-04 06:31:20|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|5
1614839490000|2021-03-04 06:31:30|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1614839520000|2021-03-04 06:32:00|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|2
1614839530000|2021-03-04 06:32:10|2195.3|2195|2194.7|2194.4|2195.3|2195|2194.5|2194.2|11
1614839540000|2021-03-04 06:32:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1614839550000|2021-03-04 06:32:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1614839560000|2021-03-04 06:32:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1614839570000|2021-03-04 06:32:50|2194.7|2194.4|2194.2|2193.9|2194.7|2194.4|2194.2|2193.9|8
1614839580000|2021-03-04 06:33:00|2193.9|2193.6|2193.7|2193.4|2194.3|2194|2193.7|2193.4|11
1614839590000|2021-03-04 06:33:10|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|6
1614839600000|2021-03-04 06:33:20|2194.3|2194|2194.3|2194|2194.3|2194|2194.1|2193.8|8
1614839620000|2021-03-04 06:33:40|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|8
1614839630000|2021-03-04 06:33:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|5
1614839640000|2021-03-04 06:34:00|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|2
1614839650000|2021-03-04 06:34:10|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|3
1614839660000|2021-03-04 06:34:20|2193.4|2193.1|2192.2|2191.9|2193.4|2193.1|2192.2|2191.9|37
1614839670000|2021-03-04 06:34:30|2192.4|2192.1|2193.2|2192.9|2193.2|2192.9|2192.4|2192.1|9
1614839690000|2021-03-04 06:34:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1614839700000|2021-03-04 06:35:00|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1614839730000|2021-03-04 06:35:30|||||||||2
1614839740000|2021-03-04 06:35:40|2193.4|2193.1|2193|2192.7|2193.4|2193.1|2193|2192.7|6
1614839760000|2021-03-04 06:36:00|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.8|2191.5|8
1614839770000|2021-03-04 06:36:10|2192.2|2191.9|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|6
1614839790000|2021-03-04 06:36:30|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1614839800000|2021-03-04 06:36:40|||||||||2
1614839810000|2021-03-04 06:36:50|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|6
1614839820000|2021-03-04 06:37:00|2191.6|2191.3|2192.1|2191.8|2192.1|2191.8|2191.6|2191.3|5
1614839830000|2021-03-04 06:37:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1614839840000|2021-03-04 06:37:20|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1614839870000|2021-03-04 06:37:50|2191.9|2191.6|2191.9|2191.6|2192.1|2191.8|2191.9|2191.6|8
1614839880000|2021-03-04 06:38:00|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|4
1614839950000|2021-03-04 06:39:10|2193.2|2192.9|2192.7|2192.4|2193.2|2192.9|2192.7|2192.4|2
1614839960000|2021-03-04 06:39:20|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1614840000000|2021-03-04 06:40:00|2192.2|2191.9|2191.3|2191|2192.2|2191.9|2191.3|2191|4
1614840020000|2021-03-04 06:40:20|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1614840050000|2021-03-04 06:40:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1614840060000|2021-03-04 06:41:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1614840070000|2021-03-04 06:41:10|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|6
1614840080000|2021-03-04 06:41:20|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|4
1614840090000|2021-03-04 06:41:30|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1614840130000|2021-03-04 06:42:10|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|8
1614840150000|2021-03-04 06:42:30|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2
1614840160000|2021-03-04 06:42:40|2191.4|2191.1|2190.9|2190.6|2191.4|2191.1|2190.9|2190.6|11
1614840170000|2021-03-04 06:42:50|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.4|2190.1|3
1614840200000|2021-03-04 06:43:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1614840210000|2021-03-04 06:43:30|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|2
1614840220000|2021-03-04 06:43:40|2191.1|2190.8|2190.6|2190.3|2191.1|2190.8|2190.6|2190.3|11
1614840230000|2021-03-04 06:43:50|2191|2190.7|2191.2|2190.9|2191.3|2191|2191|2190.7|9
1614840250000|2021-03-04 06:44:10|2190.6|2190.3|2190.3|2190|2190.6|2190.3|2190.3|2190|10
1614840260000|2021-03-04 06:44:20|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1614840270000|2021-03-04 06:44:30|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|8
1614840280000|2021-03-04 06:44:40|||||||||1
1614840290000|2021-03-04 06:44:50|||||||||2
1614840300000|2021-03-04 06:45:00|||||||||1
1614840330000|2021-03-04 06:45:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|3
1614840340000|2021-03-04 06:45:40|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1614840350000|2021-03-04 06:45:50|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|11
1614840370000|2021-03-04 06:46:10|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1614840430000|2021-03-04 06:47:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1614840440000|2021-03-04 06:47:20|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1614840460000|2021-03-04 06:47:40|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|10
1614840470000|2021-03-04 06:47:50|2192.6|2192.3|2192|2191.7|2192.9|2192.6|2192|2191.7|17
1614840480000|2021-03-04 06:48:00|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|9
1614840490000|2021-03-04 06:48:10|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|10
1614840500000|2021-03-04 06:48:20|2191.6|2191.3|2191.9|2191.6|2191.9|2191.6|2191.6|2191.3|6
1614840520000|2021-03-04 06:48:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1614840560000|2021-03-04 06:49:20|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2
1614840570000|2021-03-04 06:49:30|2193.2|2192.9|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|5
1614840580000|2021-03-04 06:49:40|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|3
1614840610000|2021-03-04 06:50:10|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1614840620000|2021-03-04 06:50:20|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|2
1614840630000|2021-03-04 06:50:30|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|11
1614840670000|2021-03-04 06:51:10|2194|2193.7|2194.7|2194.4|2194.7|2194.4|2194|2193.7|3
1614840680000|2021-03-04 06:51:20|2194.5|2194.2|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|5
1614840690000|2021-03-04 06:51:30|2194.3|2194|2194.2|2193.9|2194.7|2194.4|2194.2|2193.9|4
1614840700000|2021-03-04 06:51:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1614840710000|2021-03-04 06:51:50|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|10
1614840730000|2021-03-04 06:52:10|2195|2194.7|2194.5|2194.2|2195|2194.7|2194.5|2194.2|3
1614840750000|2021-03-04 06:52:30|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|3
1614840770000|2021-03-04 06:52:50|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|5
1614840840000|2021-03-04 06:54:00|2195.6|2195.3|2195.1|2194.8|2195.6|2195.3|2195.1|2194.8|9
1614840860000|2021-03-04 06:54:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1614840910000|2021-03-04 06:55:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|10
1614840920000|2021-03-04 06:55:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1614840930000|2021-03-04 06:55:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1614840940000|2021-03-04 06:55:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1614840970000|2021-03-04 06:56:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1614840990000|2021-03-04 06:56:30|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|7
1614841020000|2021-03-04 06:57:00|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1614841030000|2021-03-04 06:57:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1614841050000|2021-03-04 06:57:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|4
1614841070000|2021-03-04 06:57:50|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195|2194.7|15
1614841080000|2021-03-04 06:58:00|2195.3|2195|2195.2|2194.9|2195.4|2195.1|2195.1|2194.8|52
1614841090000|2021-03-04 06:58:10|2195.3|2195|2195.2|2194.9|2195.6|2195.3|2195.2|2194.9|13
1614841100000|2021-03-04 06:58:20|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|6
1614841110000|2021-03-04 06:58:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1614841140000|2021-03-04 06:59:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|4
1614841170000|2021-03-04 06:59:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|4
1614841190000|2021-03-04 06:59:50|2195|2194.7|2195.4|2195.1|2195.4|2195.1|2195|2194.7|37
1614841200000|2021-03-04 07:00:00|2195.1|2194.8|2194.6|2194.3|2195.4|2195.1|2194.6|2194.3|7
1614841210000|2021-03-04 07:00:10|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|2
1614841230000|2021-03-04 07:00:30|2195.4|2195.1|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|4
1614841250000|2021-03-04 07:00:50|||||||||1
1614841260000|2021-03-04 07:01:00|2195.2|2194.9|2196|2195.7|2196|2195.7|2195.1|2194.8|16
1614841270000|2021-03-04 07:01:10|2195.8|2195.5|2196.1|2195.8|2196.2|2195.9|2195.8|2195.5|7
1614841280000|2021-03-04 07:01:20|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1614841300000|2021-03-04 07:01:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1614841310000|2021-03-04 07:01:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|3
1614841320000|2021-03-04 07:02:00|2196.3|2196|2196.4|2196.1|2196.8|2196.5|2196.3|2196|12
1614841330000|2021-03-04 07:02:10|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|3
1614841340000|2021-03-04 07:02:20|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|9
1614841350000|2021-03-04 07:02:30|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.9|2195.6|15
1614841360000|2021-03-04 07:02:40|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|3
1614841370000|2021-03-04 07:02:50|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.1|2195.8|4
1614841380000|2021-03-04 07:03:00|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|14
1614841390000|2021-03-04 07:03:10|2196.9|2196.6|2196.9|2196.6|2197.6|2197.3|2196.9|2196.6|41
1614841410000|2021-03-04 07:03:30|2197.5|2197.2|2197.6|2197.3|2197.9|2197.6|2197.5|2197.2|10
1614841420000|2021-03-04 07:03:40|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.7|2197.4|11
1614841430000|2021-03-04 07:03:50|2197.8|2197.5|2197.6|2197.3|2198|2197.7|2197.6|2197.3|11
1614841440000|2021-03-04 07:04:00|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.1|2196.8|8
1614841450000|2021-03-04 07:04:10|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|7
1614841460000|2021-03-04 07:04:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2
1614841470000|2021-03-04 07:04:30|||||||||2
1614841490000|2021-03-04 07:04:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1614841500000|2021-03-04 07:05:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1614841510000|2021-03-04 07:05:10|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|3
1614841520000|2021-03-04 07:05:20|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|3
1614841530000|2021-03-04 07:05:30|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|24
1614841550000|2021-03-04 07:05:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1614841560000|2021-03-04 07:06:00|2197.4|2197.1|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|2
1614841570000|2021-03-04 07:06:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1614841580000|2021-03-04 07:06:20|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|11
1614841590000|2021-03-04 07:06:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1614841620000|2021-03-04 07:07:00|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|3
1614841630000|2021-03-04 07:07:10|2196.9|2196.6|2196.6|2196.3|2196.9|2196.6|2196.6|2196.3|3
1614841640000|2021-03-04 07:07:20|||||||||1
1614841650000|2021-03-04 07:07:30|2196.3|2196|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|7
1614841660000|2021-03-04 07:07:40|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.7|2196.4|4
1614841670000|2021-03-04 07:07:50|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|4
1614841690000|2021-03-04 07:08:10|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|2
1614841730000|2021-03-04 07:08:50|2197|2196.7|2197.5|2197.2|2197.5|2197.2|2197|2196.7|10
1614841740000|2021-03-04 07:09:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1614841750000|2021-03-04 07:09:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1614841760000|2021-03-04 07:09:20|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|22
1614841770000|2021-03-04 07:09:30|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.3|2198|17
1614841780000|2021-03-04 07:09:40|2198.6|2198.3|2198.1|2197.8|2198.6|2198.3|2198.1|2197.8|7
1614841790000|2021-03-04 07:09:50|2198.4|2198.1|2198.6|2198.3|2198.7|2198.4|2198.4|2198.1|9
1614841800000|2021-03-04 07:10:00|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|16
1614841810000|2021-03-04 07:10:10|2199|2198.7|2200|2199.7|2200|2199.7|2198.9|2198.6|49
1614841820000|2021-03-04 07:10:20|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.3|2199|125
1614841830000|2021-03-04 07:10:30|2199.6|2199.3|2200|2199.7|2200.2|2199.9|2199.6|2199.3|17
1614841840000|2021-03-04 07:10:40|2200.2|2199.9|2201.2|2200.9|2201.5|2201.2|2200.2|2199.9|126
1614841850000|2021-03-04 07:10:50|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|6
1614841870000|2021-03-04 07:11:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|3
1614841880000|2021-03-04 07:11:20|2199.9|2199.6|2199.2|2198.9|2199.9|2199.6|2199.2|2198.9|13
1614841890000|2021-03-04 07:11:30|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|2
1614841900000|2021-03-04 07:11:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2
1614841910000|2021-03-04 07:11:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1614841920000|2021-03-04 07:12:00|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1614841930000|2021-03-04 07:12:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2
1614841940000|2021-03-04 07:12:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1614841950000|2021-03-04 07:12:30|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|2
1614841970000|2021-03-04 07:12:50|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|2
1614841980000|2021-03-04 07:13:00|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|9
1614841990000|2021-03-04 07:13:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|3
1614842010000|2021-03-04 07:13:30|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1614842020000|2021-03-04 07:13:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|3
1614842050000|2021-03-04 07:14:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1614842060000|2021-03-04 07:14:20|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2
1614842070000|2021-03-04 07:14:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2
1614842080000|2021-03-04 07:14:40|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|2
1614842090000|2021-03-04 07:14:50|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1614842100000|2021-03-04 07:15:00|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.6|2198.3|4
1614842110000|2021-03-04 07:15:10|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|9
1614842120000|2021-03-04 07:15:20|2197.8|2197.5|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|17
1614842130000|2021-03-04 07:15:30|2197.7|2197.4|2198.2|2197.9|2198.2|2197.9|2197.7|2197.4|7
1614842140000|2021-03-04 07:15:40|||||||||3
1614842150000|2021-03-04 07:15:50|2198.6|2198.3|2199|2198.7|2199.2|2198.9|2198.6|2198.3|5
1614842160000|2021-03-04 07:16:00|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.3|2198|9
1614842170000|2021-03-04 07:16:10|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1614842180000|2021-03-04 07:16:20|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|11
1614842190000|2021-03-04 07:16:30|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|3
1614842200000|2021-03-04 07:16:40|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.6|2199.3|7
1614842210000|2021-03-04 07:16:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|6
1614842220000|2021-03-04 07:17:00|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|5
1614842240000|2021-03-04 07:17:20|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|13
1614842250000|2021-03-04 07:17:30|2200.1|2199.8|2200.4|2200.1|2200.5|2200.2|2200.1|2199.8|4
1614842260000|2021-03-04 07:17:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|3
1614842280000|2021-03-04 07:18:00|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|2
1614842290000|2021-03-04 07:18:10|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|14
1614842300000|2021-03-04 07:18:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1614842310000|2021-03-04 07:18:30|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|10
1614842320000|2021-03-04 07:18:40|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|14
1614842330000|2021-03-04 07:18:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|2
1614842340000|2021-03-04 07:19:00|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|2
1614842350000|2021-03-04 07:19:10|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|4
1614842360000|2021-03-04 07:19:20|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|17
1614842370000|2021-03-04 07:19:30|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|13
1614842380000|2021-03-04 07:19:40|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|7
1614842390000|2021-03-04 07:19:50|||||||||2
1614842400000|2021-03-04 07:20:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1614842410000|2021-03-04 07:20:10|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|6
1614842430000|2021-03-04 07:20:30|2199.9|2199.6|2200.2|2199.9|2200.3|2200|2199.9|2199.6|10
1614842440000|2021-03-04 07:20:40|2200.1|2199.8|2200.7|2200.4|2200.7|2200.4|2200.1|2199.8|4
1614842450000|2021-03-04 07:20:50|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|2
1614842460000|2021-03-04 07:21:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1614842490000|2021-03-04 07:21:30|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|2
1614842510000|2021-03-04 07:21:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1614842520000|2021-03-04 07:22:00|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|3
1614842530000|2021-03-04 07:22:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1614842540000|2021-03-04 07:22:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1614842550000|2021-03-04 07:22:30|2201.1|2200.8|2201.2|2200.9|2201.3|2201|2201.1|2200.8|6
1614842570000|2021-03-04 07:22:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|7
1614842580000|2021-03-04 07:23:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1614842590000|2021-03-04 07:23:10|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.8|2201.5|12
1614842600000|2021-03-04 07:23:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|5
1614842620000|2021-03-04 07:23:40|2200.7|2200.4|2201.2|2200.9|2201.2|2200.9|2200.7|2200.4|20
1614842660000|2021-03-04 07:24:20|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|4
1614842670000|2021-03-04 07:24:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|4
1614842710000|2021-03-04 07:25:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1614842720000|2021-03-04 07:25:20|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|8
1614842740000|2021-03-04 07:25:40|2200.8|2200.5|2201.3|2201|2201.7|2201.4|2200.8|2200.5|29
1614842750000|2021-03-04 07:25:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|6
1614842760000|2021-03-04 07:26:00|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|4
1614842780000|2021-03-04 07:26:20|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|4
1614842790000|2021-03-04 07:26:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1614842810000|2021-03-04 07:26:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1614842820000|2021-03-04 07:27:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1614842830000|2021-03-04 07:27:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1614842840000|2021-03-04 07:27:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1614842860000|2021-03-04 07:27:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1614842890000|2021-03-04 07:28:10|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|12
1614842900000|2021-03-04 07:28:20|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|5
1614842910000|2021-03-04 07:28:30|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|2
1614842920000|2021-03-04 07:28:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|8
1614842930000|2021-03-04 07:28:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1614842940000|2021-03-04 07:29:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201|2200.7|11
1614842950000|2021-03-04 07:29:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1614842970000|2021-03-04 07:29:30|||||||||3
1614842990000|2021-03-04 07:29:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|3
1614843000000|2021-03-04 07:30:00|2200.5|2200.2|2201|2200.7|2201|2200.7|2200.5|2200.2|11
1614843010000|2021-03-04 07:30:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1614843020000|2021-03-04 07:30:20|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|5
1614843030000|2021-03-04 07:30:30|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|13
1614843040000|2021-03-04 07:30:40|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2199.7|2199.4|11
1614843050000|2021-03-04 07:30:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|3
1614843060000|2021-03-04 07:31:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|7
1614843080000|2021-03-04 07:31:20|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|2
1614843090000|2021-03-04 07:31:30|||||||||1
1614843100000|2021-03-04 07:31:40|||||||||10
1614843120000|2021-03-04 07:32:00|2200.1|2199.8|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|2
1614843160000|2021-03-04 07:32:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|7
1614843170000|2021-03-04 07:32:50|2200.8|2200.5|2201.5|2201.2|2201.5|2201.2|2200.8|2200.5|6
1614843180000|2021-03-04 07:33:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1614843190000|2021-03-04 07:33:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.1|2200.8|15
1614843200000|2021-03-04 07:33:20|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|2
1614843210000|2021-03-04 07:33:30|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|13
1614843220000|2021-03-04 07:33:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|3
1614843230000|2021-03-04 07:33:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1614843240000|2021-03-04 07:34:00|||||||||1
1614843250000|2021-03-04 07:34:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|4
1614843260000|2021-03-04 07:34:20|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|3
1614843270000|2021-03-04 07:34:30|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|5
1614843290000|2021-03-04 07:34:50|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.7|2200.4|2
1614843300000|2021-03-04 07:35:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1614843310000|2021-03-04 07:35:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1614843320000|2021-03-04 07:35:20|||||||||1
1614843330000|2021-03-04 07:35:30|2200.4|2200.1|2201.1|2200.8|2201.1|2200.8|2200.4|2200.1|31
1614843340000|2021-03-04 07:35:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1614843350000|2021-03-04 07:35:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|10
1614843360000|2021-03-04 07:36:00|2201.8|2201.5|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|7
1614843370000|2021-03-04 07:36:10|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|6
1614843380000|2021-03-04 07:36:20|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|4
1614843400000|2021-03-04 07:36:40|2202.5|2202.2|2201.8|2201.5|2202.5|2202.2|2201.7|2201.4|17
1614843410000|2021-03-04 07:36:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|3
1614843420000|2021-03-04 07:37:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|10
1614843450000|2021-03-04 07:37:30|2201.3|2201|2202|2201.7|2202|2201.7|2201.1|2200.8|23
1614843460000|2021-03-04 07:37:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|4
1614843490000|2021-03-04 07:38:10|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|5
1614843500000|2021-03-04 07:38:20|2202.4|2202.1|2203.2|2202.9|2203.5|2203.2|2202.4|2202.1|25
1614843520000|2021-03-04 07:38:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1614843530000|2021-03-04 07:38:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|3
1614843540000|2021-03-04 07:39:00|||||||||11
1614843550000|2021-03-04 07:39:10|||||||||3
1614843560000|2021-03-04 07:39:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|13
1614843570000|2021-03-04 07:39:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|3
1614843580000|2021-03-04 07:39:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1614843590000|2021-03-04 07:39:50|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|6
1614843600000|2021-03-04 07:40:00|2201.8|2201.5|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|6
1614843610000|2021-03-04 07:40:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1614843620000|2021-03-04 07:40:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|30
1614843640000|2021-03-04 07:40:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|40
1614843650000|2021-03-04 07:40:50|2201|2200.7|2201.3|2201|2201.3|2201|2201|2200.7|3
1614843660000|2021-03-04 07:41:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|4
1614843680000|2021-03-04 07:41:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1614843690000|2021-03-04 07:41:30|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|3
1614843700000|2021-03-04 07:41:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|3
1614843720000|2021-03-04 07:42:00|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|2
1614843730000|2021-03-04 07:42:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1614843740000|2021-03-04 07:42:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|5
1614843760000|2021-03-04 07:42:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|6
1614843770000|2021-03-04 07:42:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1614843790000|2021-03-04 07:43:10|2202.2|2201.9|2202.3|2202|2202.5|2202.2|2202.2|2201.9|4
1614843800000|2021-03-04 07:43:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|7
1614843810000|2021-03-04 07:43:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1614843870000|2021-03-04 07:44:30|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|6
1614843880000|2021-03-04 07:44:40|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|5
1614843890000|2021-03-04 07:44:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1614843900000|2021-03-04 07:45:00|2202.8|2202.5|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|6
1614843910000|2021-03-04 07:45:10|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1614843920000|2021-03-04 07:45:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|4
1614843940000|2021-03-04 07:45:40|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|7
1614843950000|2021-03-04 07:45:50|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2203|2202.7|12
1614843960000|2021-03-04 07:46:00|2203.3|2203|2203|2202.7|2203.3|2203|2203|2202.7|7
1614843990000|2021-03-04 07:46:30|2202.8|2202.5|2203.3|2203|2203.3|2203|2202.8|2202.5|20
1614844020000|2021-03-04 07:47:00|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|14
1614844030000|2021-03-04 07:47:10|2203|2202.7|2202.7|2202.4|2203.3|2203|2202.7|2202.4|16
1614844040000|2021-03-04 07:47:20|2202.8|2202.5|2203.3|2203|2203.3|2203|2202.8|2202.5|16
1614844050000|2021-03-04 07:47:30|||||||||1
1614844060000|2021-03-04 07:47:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|4
1614844080000|2021-03-04 07:48:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1614844100000|2021-03-04 07:48:20|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|4
1614844120000|2021-03-04 07:48:40|2201.1|2200.8|2201.3|2201|2201.3|2201|2201|2200.7|4
1614844130000|2021-03-04 07:48:50|2201.2|2200.9|2201.6|2201.3|2201.6|2201.3|2201.2|2200.9|7
1614844140000|2021-03-04 07:49:00|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|3
1614844160000|2021-03-04 07:49:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|3
1614844170000|2021-03-04 07:49:30|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|4
1614844190000|2021-03-04 07:49:50|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|2
1614844200000|2021-03-04 07:50:00|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1614844220000|2021-03-04 07:50:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|8
1614844230000|2021-03-04 07:50:30|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|5
1614844260000|2021-03-04 07:51:00|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|2
1614844280000|2021-03-04 07:51:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1614844300000|2021-03-04 07:51:40|2200|2199.7|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|30
1614844310000|2021-03-04 07:51:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|3
1614844350000|2021-03-04 07:52:30|2200.2|2199.9|2200.7|2200.4|2200.7|2200.4|2200.2|2199.9|6
1614844370000|2021-03-04 07:52:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|5
1614844380000|2021-03-04 07:53:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|14
1614844390000|2021-03-04 07:53:10|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|7
1614844400000|2021-03-04 07:53:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|8
1614844420000|2021-03-04 07:53:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1614844430000|2021-03-04 07:53:50|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|5
1614844440000|2021-03-04 07:54:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|2
1614844470000|2021-03-04 07:54:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1614844500000|2021-03-04 07:55:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1614844510000|2021-03-04 07:55:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|5
1614844530000|2021-03-04 07:55:30|2199.8|2199.5|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|13
1614844540000|2021-03-04 07:55:40|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|19
1614844550000|2021-03-04 07:55:50|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|10
1614844560000|2021-03-04 07:56:00|2199.8|2199.5|2200.3|2200|2200.3|2200|2199.8|2199.5|20
1614844570000|2021-03-04 07:56:10|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|5
1614844580000|2021-03-04 07:56:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|3
1614844590000|2021-03-04 07:56:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2
1614844600000|2021-03-04 07:56:40|2200|2199.7|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|12
1614844610000|2021-03-04 07:56:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1614844620000|2021-03-04 07:57:00|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|5
1614844630000|2021-03-04 07:57:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|5
1614844660000|2021-03-04 07:57:40|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|6
1614844680000|2021-03-04 07:58:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|3
1614844700000|2021-03-04 07:58:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1614844710000|2021-03-04 07:58:30|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|7
1614844730000|2021-03-04 07:58:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1614844740000|2021-03-04 07:59:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|3
1614844770000|2021-03-04 07:59:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1614844780000|2021-03-04 07:59:40|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|7
1614844800000|2021-03-04 08:00:00|2200.5|2200.2|2201.2|2200.9|2201.6|2201.3|2200.5|2200.2|27
1614844820000|2021-03-04 08:00:20|2200.1|2199.8|2200.3|2200|2200.3|2200|2199.9|2199.6|22
1614844830000|2021-03-04 08:00:30|2200|2199.7|2200.6|2200.3|2200.7|2200.4|2200|2199.7|4
1614844840000|2021-03-04 08:00:40|2201.2|2200.9|2201.8|2201.5|2202|2201.7|2201.2|2200.9|7
1614844850000|2021-03-04 08:00:50|2202.2|2201.9|2201.7|2201.4|2202.3|2202|2201.5|2201.2|10
1614844860000|2021-03-04 08:01:00|2201.6|2201.3|2202.2|2201.9|2202.2|2201.9|2201.6|2201.3|11
1614844870000|2021-03-04 08:01:10|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2201.9|2201.6|10
1614844880000|2021-03-04 08:01:20|2202.5|2202.2|2202.6|2202.3|2202.9|2202.6|2202.5|2202.2|8
1614844890000|2021-03-04 08:01:30|2202.5|2202.2|2202.5|2202.2|2203.3|2203|2202.5|2202.2|9
1614844900000|2021-03-04 08:01:40|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.4|2202.1|13
1614844910000|2021-03-04 08:01:50|2202.1|2201.8|2202.7|2202.4|2202.7|2202.4|2202.1|2201.8|14
1614844920000|2021-03-04 08:02:00|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|3
1614844930000|2021-03-04 08:02:10|2202.5|2202.2|2203.2|2202.9|2203.2|2202.9|2202.3|2202|9
1614844940000|2021-03-04 08:02:20|2203.1|2202.8|2203.7|2203.4|2203.7|2203.4|2203|2202.7|12
1614844950000|2021-03-04 08:02:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1614844960000|2021-03-04 08:02:40|2203.6|2203.3|2202.9|2202.6|2204|2203.7|2202.9|2202.6|32
1614844970000|2021-03-04 08:02:50|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|10
1614844980000|2021-03-04 08:03:00|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|6
1614844990000|2021-03-04 08:03:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1614845000000|2021-03-04 08:03:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|4
1614845010000|2021-03-04 08:03:30|2203.6|2203.3|2203.8|2203.5|2203.9|2203.6|2203.6|2203.3|7
1614845020000|2021-03-04 08:03:40|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|6
1614845030000|2021-03-04 08:03:50|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|6
1614845040000|2021-03-04 08:04:00|2204.3|2204|2203.5|2203.2|2204.3|2204|2203.5|2203.2|10
1614845050000|2021-03-04 08:04:10|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|5
1614845060000|2021-03-04 08:04:20|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.3|2204|14
1614845070000|2021-03-04 08:04:30|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|2
1614845080000|2021-03-04 08:04:40|2204.8|2204.5|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|7
1614845090000|2021-03-04 08:04:50|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|25
1614845100000|2021-03-04 08:05:00|2204.6|2204.3|2205.7|2205.4|2205.7|2205.4|2204.6|2204.3|24
1614845110000|2021-03-04 08:05:10|2205.6|2205.3|2206.3|2206|2206.5|2206.2|2205.6|2205.3|37
1614845120000|2021-03-04 08:05:20|2206.1|2205.8|2206|2205.7|2206.7|2206.4|2206|2205.7|33
1614845130000|2021-03-04 08:05:30|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|14
1614845140000|2021-03-04 08:05:40|2206.9|2206.6|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|18
1614845150000|2021-03-04 08:05:50|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.3|2206|10
1614845160000|2021-03-04 08:06:00|2206.5|2206.2|2206.9|2206.6|2207.2|2206.9|2206.4|2206.1|24
1614845170000|2021-03-04 08:06:10|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|3
1614845190000|2021-03-04 08:06:30|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|10
1614845200000|2021-03-04 08:06:40|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|4
1614845210000|2021-03-04 08:06:50|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.5|2206.2|10
1614845220000|2021-03-04 08:07:00|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|3
1614845230000|2021-03-04 08:07:10|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.1|2205.8|14
1614845240000|2021-03-04 08:07:20|2206.9|2206.6|2206.7|2206.4|2207|2206.7|2206.7|2206.4|7
1614845250000|2021-03-04 08:07:30|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.2|2205.9|28
1614845260000|2021-03-04 08:07:40|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|16
1614845270000|2021-03-04 08:07:50|2206.5|2206.2|2205.6|2205.3|2206.5|2206.2|2205.6|2205.3|28
1614845280000|2021-03-04 08:08:00|2205.4|2205.1|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|14
1614845290000|2021-03-04 08:08:10|2205.8|2205.5|2205.2|2204.9|2205.8|2205.5|2205.2|2204.9|21
1614845300000|2021-03-04 08:08:20|2205.1|2204.8|2204.6|2204.3|2205.1|2204.8|2204.6|2204.3|15
1614845310000|2021-03-04 08:08:30|2204.8|2204.5|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|4
1614845320000|2021-03-04 08:08:40|2204.2|2203.9|2204.5|2204.2|2204.5|2204.2|2204.2|2203.9|14
1614845330000|2021-03-04 08:08:50|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|2
1614845340000|2021-03-04 08:09:00|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2204.9|2204.6|7
1614845350000|2021-03-04 08:09:10|2205.4|2205.1|2206|2205.7|2206|2205.7|2205.2|2204.9|15
1614845360000|2021-03-04 08:09:20|2205.9|2205.6|2206.2|2205.9|2206.3|2206|2205.7|2205.4|15
1614845370000|2021-03-04 08:09:30|2205.6|2205.3|2206|2205.7|2206|2205.7|2205.5|2205.2|17
1614845380000|2021-03-04 08:09:40|2206.4|2206.1|2206|2205.7|2206.5|2206.2|2206|2205.7|6
1614845390000|2021-03-04 08:09:50|2206.2|2205.9|2206.7|2206.4|2206.7|2206.4|2206.2|2205.9|11
1614845400000|2021-03-04 08:10:00|2206.5|2206.2|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|8
1614845410000|2021-03-04 08:10:10|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|5
1614845420000|2021-03-04 08:10:20|2206.6|2206.3|2205.9|2205.6|2206.8|2206.5|2205.9|2205.6|59
1614845430000|2021-03-04 08:10:30|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|2
1614845440000|2021-03-04 08:10:40|2206|2205.7|2205.8|2205.5|2206.1|2205.8|2205.8|2205.5|15
1614845450000|2021-03-04 08:10:50|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|5
1614845460000|2021-03-04 08:11:00|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|29
1614845470000|2021-03-04 08:11:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1614845480000|2021-03-04 08:11:20|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2205.8|2205.5|39
1614845490000|2021-03-04 08:11:30|2206.3|2206|2205.6|2205.3|2206.4|2206.1|2205.6|2205.3|35
1614845500000|2021-03-04 08:11:40|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|5
1614845510000|2021-03-04 08:11:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1614845520000|2021-03-04 08:12:00|2205.6|2205.3|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|6
1614845530000|2021-03-04 08:12:10|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.3|2205|4
1614845540000|2021-03-04 08:12:20|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|3
1614845550000|2021-03-04 08:12:30|2204.9|2204.6|2204.4|2204.1|2204.9|2204.6|2204.1|2203.8|30
1614845560000|2021-03-04 08:12:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|4
1614845570000|2021-03-04 08:12:50|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|2
1614845580000|2021-03-04 08:13:00|2203.7|2203.4|2204.2|2203.9|2204.2|2203.9|2203.7|2203.4|7
1614845590000|2021-03-04 08:13:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1614845600000|2021-03-04 08:13:20|2203.6|2203.3|2203|2202.7|2203.6|2203.3|2203|2202.7|8
1614845610000|2021-03-04 08:13:30|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2202.7|2202.4|35
1614845620000|2021-03-04 08:13:40|2202.9|2202.6|2202.6|2202.3|2203|2202.7|2202.6|2202.3|5
1614845630000|2021-03-04 08:13:50|||||||||1
1614845640000|2021-03-04 08:14:00|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|2
1614845650000|2021-03-04 08:14:10|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|2
1614845660000|2021-03-04 08:14:20|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|2
1614845670000|2021-03-04 08:14:30|2202.2|2201.9|2201.5|2201.2|2202.2|2201.9|2201.5|2201.2|13
1614845680000|2021-03-04 08:14:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201|2200.7|14
1614845690000|2021-03-04 08:14:50|2201.6|2201.3|2202|2201.7|2202|2201.7|2201.4|2201.1|10
1614845700000|2021-03-04 08:15:00|2201.5|2201.2|2200.7|2200.4|2201.5|2201.2|2200.7|2200.4|19
1614845710000|2021-03-04 08:15:10|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.4|2200.1|26
1614845720000|2021-03-04 08:15:20|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|4
1614845730000|2021-03-04 08:15:30|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.1|2199.8|11
1614845750000|2021-03-04 08:15:50|2201.1|2200.8|2200.4|2200.1|2201.1|2200.8|2200.4|2200.1|5
1614845760000|2021-03-04 08:16:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|3
1614845770000|2021-03-04 08:16:10|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.5|2200.2|6
1614845780000|2021-03-04 08:16:20|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|3
1614845790000|2021-03-04 08:16:30|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.2|2199.9|6
1614845810000|2021-03-04 08:16:50|2200.8|2200.5|2200.4|2200.1|2200.8|2200.5|2200.4|2200.1|5
1614845820000|2021-03-04 08:17:00|2200.7|2200.4|2201.1|2200.8|2201.3|2201|2200.7|2200.4|18
1614845830000|2021-03-04 08:17:10|||||||||3
1614845840000|2021-03-04 08:17:20|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.3|2201|2
1614845850000|2021-03-04 08:17:30|2201.7|2201.4|2202.7|2202.4|2202.7|2202.4|2201.7|2201.4|9
1614845860000|2021-03-04 08:17:40|2202.2|2201.9|2201.8|2201.5|2202.3|2202|2201.8|2201.5|17
1614845870000|2021-03-04 08:17:50|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.7|2201.4|11
1614845880000|2021-03-04 08:18:00|2201.9|2201.6|2202.3|2202|2202.3|2202|2201.9|2201.6|7
1614845890000|2021-03-04 08:18:10|||||||||1
1614845900000|2021-03-04 08:18:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|25
1614845910000|2021-03-04 08:18:30|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|5
1614845920000|2021-03-04 08:18:40|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2202.3|2202|2
1614845930000|2021-03-04 08:18:50|2202.5|2202.2|2203|2202.7|2203|2202.7|2202.5|2202.2|3
1614845940000|2021-03-04 08:19:00|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|5
1614845950000|2021-03-04 08:19:10|2202.5|2202.2|2203|2202.7|2203|2202.7|2202.5|2202.2|9
1614845960000|2021-03-04 08:19:20|2203.2|2202.9|2202.7|2202.4|2203.2|2202.9|2202.4|2202.1|3
1614845970000|2021-03-04 08:19:30|2202.4|2202.1|2203.4|2203.1|2203.4|2203.1|2202.4|2202.1|3
1614845980000|2021-03-04 08:19:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|7
1614845990000|2021-03-04 08:19:50|2203.8|2203.5|2204.1|2203.8|2204.2|2203.9|2203.8|2203.5|10
1614846000000|2021-03-04 08:20:00|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204|2203.7|12
1614846010000|2021-03-04 08:20:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1614846020000|2021-03-04 08:20:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|8
1614846030000|2021-03-04 08:20:30|2204.8|2204.5|2205|2204.7|2205.3|2205|2204.8|2204.5|9
1614846040000|2021-03-04 08:20:40|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|5
1614846050000|2021-03-04 08:20:50|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|2
1614846060000|2021-03-04 08:21:00|2205.5|2205.2|2205.9|2205.6|2205.9|2205.6|2205.5|2205.2|9
1614846070000|2021-03-04 08:21:10|||||||||2
1614846080000|2021-03-04 08:21:20|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|3
1614846090000|2021-03-04 08:21:30|2205.5|2205.2|2205.1|2204.8|2205.5|2205.2|2205.1|2204.8|10
1614846100000|2021-03-04 08:21:40|2205.5|2205.2|2204.9|2204.6|2205.5|2205.2|2204.9|2204.6|9
1614846110000|2021-03-04 08:21:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1614846120000|2021-03-04 08:22:00|2204.4|2204.1|2204.6|2204.3|2204.7|2204.4|2204.3|2204|7
1614846130000|2021-03-04 08:22:10|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1614846140000|2021-03-04 08:22:20|2203.4|2203.1|2203.7|2203.4|2203.7|2203.4|2203.3|2203|15
1614846150000|2021-03-04 08:22:30|2203.6|2203.3|2204.1|2203.8|2204.1|2203.8|2203.6|2203.3|7
1614846160000|2021-03-04 08:22:40|2204.3|2204|2203.9|2203.6|2204.3|2204|2203.9|2203.6|8
1614846170000|2021-03-04 08:22:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|5
1614846180000|2021-03-04 08:23:00|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|2
1614846190000|2021-03-04 08:23:10|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|3
1614846200000|2021-03-04 08:23:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1614846210000|2021-03-04 08:23:30|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|5
1614846220000|2021-03-04 08:23:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1614846230000|2021-03-04 08:23:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|4
1614846240000|2021-03-04 08:24:00|2202.6|2202.3|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|9
1614846250000|2021-03-04 08:24:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1614846260000|2021-03-04 08:24:20|2202.1|2201.8|2201.8|2201.5|2202.2|2201.9|2201.8|2201.5|7
1614846280000|2021-03-04 08:24:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|4
1614846290000|2021-03-04 08:24:50|2201.3|2201|2201|2200.7|2201.3|2201|2200.8|2200.5|19
1614846300000|2021-03-04 08:25:00|2200.5|2200.2|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|25
1614846310000|2021-03-04 08:25:10|2200.1|2199.8|2200.2|2199.9|2200.7|2200.4|2199.9|2199.6|45
1614846320000|2021-03-04 08:25:20|2200.5|2200.2|2200.3|2200|2200.6|2200.3|2200|2199.7|60
1614846330000|2021-03-04 08:25:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1614846340000|2021-03-04 08:25:40|2200.3|2200|2201.4|2201.1|2201.4|2201.1|2200.3|2200|16
1614846350000|2021-03-04 08:25:50|2200.9|2200.6|2200.7|2200.4|2201|2200.7|2200.4|2200.1|9
1614846360000|2021-03-04 08:26:00|2200.8|2200.5|2201|2200.7|2201.2|2200.9|2200.8|2200.5|10
1614846370000|2021-03-04 08:26:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|5
1614846380000|2021-03-04 08:26:20|2202|2201.7|2202.7|2202.4|2202.7|2202.4|2202|2201.7|7
1614846390000|2021-03-04 08:26:30|2202.3|2202|2202|2201.7|2202.3|2202|2202|2201.7|2
1614846400000|2021-03-04 08:26:40|2201.7|2201.4|2201.2|2200.9|2201.8|2201.5|2201.2|2200.9|8
1614846410000|2021-03-04 08:26:50|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.9|2200.6|7
1614846420000|2021-03-04 08:27:00|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|12
1614846430000|2021-03-04 08:27:10|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|6
1614846450000|2021-03-04 08:27:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1614846460000|2021-03-04 08:27:40|2201.7|2201.4|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|3
1614846470000|2021-03-04 08:27:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1614846500000|2021-03-04 08:28:20|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|6
1614846510000|2021-03-04 08:28:30|2202.1|2201.8|2201.6|2201.3|2202.1|2201.8|2201.6|2201.3|3
1614846520000|2021-03-04 08:28:40|||||||||1
1614846530000|2021-03-04 08:28:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.1|2201.8|6
1614846540000|2021-03-04 08:29:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1614846570000|2021-03-04 08:29:30|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|30
1614846590000|2021-03-04 08:29:50|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|7
1614846600000|2021-03-04 08:30:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|4
1614846610000|2021-03-04 08:30:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1614846620000|2021-03-04 08:30:20|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|2
1614846630000|2021-03-04 08:30:30|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|5
1614846650000|2021-03-04 08:30:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1614846660000|2021-03-04 08:31:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1614846670000|2021-03-04 08:31:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1614846680000|2021-03-04 08:31:20|2200.8|2200.5|2201.3|2201|2201.3|2201|2200.8|2200.5|2
1614846710000|2021-03-04 08:31:50|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202|2201.7|5
1614846720000|2021-03-04 08:32:00|2202.1|2201.8|2202.7|2202.4|2202.7|2202.4|2202.1|2201.8|5
1614846730000|2021-03-04 08:32:10|2203.3|2203|2203.5|2203.2|2203.6|2203.3|2203.3|2203|10
1614846740000|2021-03-04 08:32:20|2203.4|2203.1|2203.7|2203.4|2203.8|2203.5|2203.4|2203.1|6
1614846750000|2021-03-04 08:32:30|2204.2|2203.9|2204|2203.7|2204.3|2204|2204|2203.7|22
1614846760000|2021-03-04 08:32:40|2203.8|2203.5|2202.9|2202.6|2203.8|2203.5|2202.9|2202.6|12
1614846770000|2021-03-04 08:32:50|2203.1|2202.8|2203.7|2203.4|2203.7|2203.4|2203.1|2202.8|10
1614846790000|2021-03-04 08:33:10|2204.1|2203.8|2204.8|2204.5|2204.8|2204.5|2204.1|2203.8|12
1614846800000|2021-03-04 08:33:20|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.6|2204.3|14
1614846810000|2021-03-04 08:33:30|2204.7|2204.4|2204.8|2204.5|2205|2204.7|2204.6|2204.3|30
1614846820000|2021-03-04 08:33:40|2205|2204.7|2205.4|2205.1|2205.5|2205.2|2205|2204.7|8
1614846830000|2021-03-04 08:33:50|2205.6|2205.3|2205.1|2204.8|2205.6|2205.3|2205.1|2204.8|8
1614846840000|2021-03-04 08:34:00|2205.4|2205.1|2205.5|2205.2|2205.7|2205.4|2205.4|2205.1|4
1614846850000|2021-03-04 08:34:10|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|4
1614846860000|2021-03-04 08:34:20|2206|2205.7|2206.3|2206|2206.8|2206.5|2206|2205.7|17
1614846870000|2021-03-04 08:34:30|2205.8|2205.5|2206.2|2205.9|2206.2|2205.9|2205.8|2205.5|8
1614846880000|2021-03-04 08:34:40|2206.9|2206.6|2206.4|2206.1|2206.9|2206.6|2206.3|2206|17
1614846890000|2021-03-04 08:34:50|2206.3|2206|2206.9|2206.6|2206.9|2206.6|2206.3|2206|4
1614846900000|2021-03-04 08:35:00|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|10
1614846910000|2021-03-04 08:35:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|4
1614846920000|2021-03-04 08:35:20|2207.9|2207.6|2208.3|2208|2208.3|2208|2207.8|2207.5|15
1614846930000|2021-03-04 08:35:30|2208|2207.7|2208.5|2208.2|2208.5|2208.2|2207.9|2207.6|11
1614846940000|2021-03-04 08:35:40|2208.2|2207.9|2207.6|2207.3|2208.2|2207.9|2207.6|2207.3|17
1614846950000|2021-03-04 08:35:50|2207.8|2207.5|2207.4|2207.1|2207.8|2207.5|2207.4|2207.1|7
1614846960000|2021-03-04 08:36:00|2207.2|2206.9|2206.6|2206.3|2207.4|2207.1|2206.6|2206.3|24
1614846970000|2021-03-04 08:36:10|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2206.8|2206.5|12
1614846980000|2021-03-04 08:36:20|2207.5|2207.2|2207.3|2207|2207.6|2207.3|2207.3|2207|8
1614846990000|2021-03-04 08:36:30|2207.7|2207.4|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|8
1614847000000|2021-03-04 08:36:40|2207.5|2207.2|2208|2207.7|2208|2207.7|2207.5|2207.2|20
1614847010000|2021-03-04 08:36:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1614847020000|2021-03-04 08:37:00|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|2
1614847030000|2021-03-04 08:37:10|2207.3|2207|2207|2206.7|2207.3|2207|2207|2206.7|2
1614847040000|2021-03-04 08:37:20|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|5
1614847050000|2021-03-04 08:37:30|2206.9|2206.6|2207.5|2207.2|2207.5|2207.2|2206.9|2206.6|4
1614847060000|2021-03-04 08:37:40|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1614847070000|2021-03-04 08:37:50|2207.8|2207.5|2207.3|2207|2207.8|2207.5|2207.3|2207|6
1614847080000|2021-03-04 08:38:00|||||||||2
1614847090000|2021-03-04 08:38:10|2207.7|2207.4|2208.2|2207.9|2208.2|2207.9|2207.7|2207.4|10
1614847100000|2021-03-04 08:38:20|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|3
1614847110000|2021-03-04 08:38:30|2207.9|2207.6|2208|2207.7|2208.3|2208|2207.5|2207.2|10
1614847120000|2021-03-04 08:38:40|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|5
1614847130000|2021-03-04 08:38:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|4
1614847140000|2021-03-04 08:39:00|2207.7|2207.4|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|5
1614847160000|2021-03-04 08:39:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2
1614847170000|2021-03-04 08:39:30|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|2
1614847180000|2021-03-04 08:39:40|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|10
1614847190000|2021-03-04 08:39:50|2208.4|2208.1|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|10
1614847200000|2021-03-04 08:40:00|2208.8|2208.5|2209.1|2208.8|2209.1|2208.8|2208.8|2208.5|8
1614847210000|2021-03-04 08:40:10|2208.5|2208.2|2209|2208.7|2209|2208.7|2208.5|2208.2|9
1614847220000|2021-03-04 08:40:20|2208.4|2208.1|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|7
1614847230000|2021-03-04 08:40:30|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|6
1614847240000|2021-03-04 08:40:40|2208.9|2208.6|2209|2208.7|2209.2|2208.9|2208.7|2208.4|16
1614847250000|2021-03-04 08:40:50|2208.9|2208.6|2209.2|2208.9|2209.2|2208.9|2208.9|2208.6|3
1614847260000|2021-03-04 08:41:00|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|3
1614847270000|2021-03-04 08:41:10|2209.2|2208.9|2209.2|2208.9|2209.7|2209.4|2209.2|2208.9|17
1614847280000|2021-03-04 08:41:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|15
1614847290000|2021-03-04 08:41:30|2209.9|2209.6|2209.5|2209.2|2210.3|2210|2209.5|2209.2|22
1614847300000|2021-03-04 08:41:40|2209.3|2209|2209.1|2208.8|2209.3|2209|2209|2208.7|6
1614847310000|2021-03-04 08:41:50|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|2
1614847320000|2021-03-04 08:42:00|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.9|2208.6|9
1614847330000|2021-03-04 08:42:10|2208.7|2208.4|2208|2207.7|2208.7|2208.4|2208|2207.7|7
1614847340000|2021-03-04 08:42:20|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|3
1614847350000|2021-03-04 08:42:30|2208.3|2208|2207.9|2207.6|2208.3|2208|2207.9|2207.6|24
1614847360000|2021-03-04 08:42:40|2208|2207.7|2208.3|2208|2208.3|2208|2208|2207.7|9
1614847370000|2021-03-04 08:42:50|2208|2207.7|2208|2207.7|2208.2|2207.9|2208|2207.7|3
1614847380000|2021-03-04 08:43:00|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1614847400000|2021-03-04 08:43:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1614847410000|2021-03-04 08:43:30|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|7
1614847420000|2021-03-04 08:43:40|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|26
1614847430000|2021-03-04 08:43:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1614847440000|2021-03-04 08:44:00|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|5
1614847450000|2021-03-04 08:44:10|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|7
1614847460000|2021-03-04 08:44:20|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|4
1614847470000|2021-03-04 08:44:30|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|3
1614847480000|2021-03-04 08:44:40|2207.3|2207|2206.9|2206.6|2207.3|2207|2206.7|2206.4|9
1614847490000|2021-03-04 08:44:50|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1614847500000|2021-03-04 08:45:00|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|4
1614847510000|2021-03-04 08:45:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1614847520000|2021-03-04 08:45:20|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|2
1614847530000|2021-03-04 08:45:30|2206.4|2206.1|2206.9|2206.6|2207.1|2206.8|2206.4|2206.1|7
1614847540000|2021-03-04 08:45:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1614847550000|2021-03-04 08:45:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1614847560000|2021-03-04 08:46:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1614847580000|2021-03-04 08:46:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1614847590000|2021-03-04 08:46:30|2206.2|2205.9|2206.2|2205.9|2206.6|2206.3|2206.2|2205.9|5
1614847610000|2021-03-04 08:46:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|3
1614847620000|2021-03-04 08:47:00|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|6
1614847640000|2021-03-04 08:47:20|2204.9|2204.6|2204.6|2204.3|2204.9|2204.6|2204.6|2204.3|7
1614847650000|2021-03-04 08:47:30|2204.5|2204.2|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|9
1614847660000|2021-03-04 08:47:40|2204.6|2204.3|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|5
1614847670000|2021-03-04 08:47:50|2204.3|2204|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|3
1614847680000|2021-03-04 08:48:00|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|11
1614847690000|2021-03-04 08:48:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1614847700000|2021-03-04 08:48:20|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|4
1614847710000|2021-03-04 08:48:30|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|3
1614847720000|2021-03-04 08:48:40|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|3
1614847730000|2021-03-04 08:48:50|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|5
1614847740000|2021-03-04 08:49:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2
1614847750000|2021-03-04 08:49:10|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|3
1614847760000|2021-03-04 08:49:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|7
1614847770000|2021-03-04 08:49:30|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|3
1614847780000|2021-03-04 08:49:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|4
1614847790000|2021-03-04 08:49:50|2203|2202.7|2203.1|2202.8|2203.3|2203|2203|2202.7|5
1614847800000|2021-03-04 08:50:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1614847820000|2021-03-04 08:50:20|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|4
1614847830000|2021-03-04 08:50:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|3
1614847840000|2021-03-04 08:50:40|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|4
1614847850000|2021-03-04 08:50:50|||||||||2
1614847860000|2021-03-04 08:51:00|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|8
1614847870000|2021-03-04 08:51:10|2202.3|2202|2201.6|2201.3|2202.4|2202.1|2201.6|2201.3|27
1614847880000|2021-03-04 08:51:20|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201|2200.7|15
1614847890000|2021-03-04 08:51:30|2201.6|2201.3|2200.9|2200.6|2201.6|2201.3|2200.9|2200.6|14
1614847900000|2021-03-04 08:51:40|2200.7|2200.4|2201.5|2201.2|2201.5|2201.2|2200.7|2200.4|8
1614847910000|2021-03-04 08:51:50|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|2
1614847920000|2021-03-04 08:52:00|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|3
1614847930000|2021-03-04 08:52:10|2201.7|2201.4|2202.8|2202.5|2202.8|2202.5|2201.7|2201.4|8
1614847940000|2021-03-04 08:52:20|2202.3|2202|2202.3|2202|2202.3|2202|2201.8|2201.5|6
1614847950000|2021-03-04 08:52:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1614847960000|2021-03-04 08:52:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1614847970000|2021-03-04 08:52:50|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2201.9|2201.6|7
1614847980000|2021-03-04 08:53:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1614847990000|2021-03-04 08:53:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1614848000000|2021-03-04 08:53:20|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|3
1614848010000|2021-03-04 08:53:30|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|4
1614848020000|2021-03-04 08:53:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|3
1614848030000|2021-03-04 08:53:50|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|3
1614848040000|2021-03-04 08:54:00|2201.7|2201.4|2201.5|2201.2|2201.8|2201.5|2201.4|2201.1|21
1614848050000|2021-03-04 08:54:10|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.7|2201.4|4
1614848060000|2021-03-04 08:54:20|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|9
1614848070000|2021-03-04 08:54:30|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.8|2201.5|3
1614848080000|2021-03-04 08:54:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2
1614848100000|2021-03-04 08:55:00|2204.1|2203.8|2203.6|2203.3|2204.1|2203.8|2203.6|2203.3|6
1614848110000|2021-03-04 08:55:10|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|14
1614848130000|2021-03-04 08:55:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1614848140000|2021-03-04 08:55:40|||||||||1
1614848150000|2021-03-04 08:55:50|||||||||1
1614848160000|2021-03-04 08:56:00|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2
1614848170000|2021-03-04 08:56:10|2203.9|2203.6|2204.2|2203.9|2204.3|2204|2203.9|2203.6|22
1614848180000|2021-03-04 08:56:20|2203.8|2203.5|2204.2|2203.9|2204.2|2203.9|2203.8|2203.5|10
1614848190000|2021-03-04 08:56:30|||||||||1
1614848200000|2021-03-04 08:56:40|2204.6|2204.3|2204.7|2204.4|2204.9|2204.6|2204.6|2204.3|4
1614848210000|2021-03-04 08:56:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|6
1614848220000|2021-03-04 08:57:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1614848230000|2021-03-04 08:57:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|6
1614848250000|2021-03-04 08:57:30|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|4
1614848260000|2021-03-04 08:57:40|2203.5|2203.2|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|7
1614848270000|2021-03-04 08:57:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|3
1614848280000|2021-03-04 08:58:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1614848290000|2021-03-04 08:58:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1614848300000|2021-03-04 08:58:20|2202.2|2201.9|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|5
1614848310000|2021-03-04 08:58:30|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|2
1614848320000|2021-03-04 08:58:40|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|3
1614848340000|2021-03-04 08:59:00|2203|2202.7|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|7
1614848350000|2021-03-04 08:59:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|3
1614848360000|2021-03-04 08:59:20|||||||||1
1614848370000|2021-03-04 08:59:30|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|7
1614848380000|2021-03-04 08:59:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1614848390000|2021-03-04 08:59:50|2203.1|2202.8|2203.3|2203|2203.6|2203.3|2203.1|2202.8|6
1614848400000|2021-03-04 09:00:00|2203.5|2203.2|2204|2203.7|2204|2203.7|2203.5|2203.2|3
1614848410000|2021-03-04 09:00:10|2203.7|2203.4|2204|2203.7|2204|2203.7|2203.5|2203.2|6
1614848420000|2021-03-04 09:00:20|2203.7|2203.4|2204|2203.7|2204|2203.7|2203.7|2203.4|2
1614848430000|2021-03-04 09:00:30|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|2
1614848440000|2021-03-04 09:00:40|||||||||1
1614848450000|2021-03-04 09:00:50|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|4
1614848460000|2021-03-04 09:01:00|2203.5|2203.2|2204|2203.7|2204|2203.7|2203.5|2203.2|4
1614848470000|2021-03-04 09:01:10|2204.2|2203.9|2204.5|2204.2|2204.6|2204.3|2204.2|2203.9|11
1614848480000|2021-03-04 09:01:20|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|7
1614848490000|2021-03-04 09:01:30|2204.6|2204.3|2204.2|2203.9|2204.7|2204.4|2204.2|2203.9|8
1614848500000|2021-03-04 09:01:40|2204.1|2203.8|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|4
1614848510000|2021-03-04 09:01:50|2204.2|2203.9|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|3
1614848520000|2021-03-04 09:02:00|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|6
1614848530000|2021-03-04 09:02:10|2205|2204.7|2205.2|2204.9|2205.3|2205|2205|2204.7|7
1614848540000|2021-03-04 09:02:20|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.5|2204.2|4
1614848560000|2021-03-04 09:02:40|2204.3|2204|2203.9|2203.6|2204.3|2204|2203.9|2203.6|3
1614848570000|2021-03-04 09:02:50|2204.1|2203.8|2204|2203.7|2204.2|2203.9|2204|2203.7|6
1614848580000|2021-03-04 09:03:00|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|3
1614848590000|2021-03-04 09:03:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1614848600000|2021-03-04 09:03:20|2205|2204.7|2205.8|2205.5|2205.8|2205.5|2205|2204.7|12
1614848610000|2021-03-04 09:03:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1614848630000|2021-03-04 09:03:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|4
1614848640000|2021-03-04 09:04:00|2205.9|2205.6|2205.4|2205.1|2206.1|2205.8|2205.4|2205.1|9
1614848650000|2021-03-04 09:04:10|2205.6|2205.3|2206.2|2205.9|2206.5|2206.2|2205.5|2205.2|8
1614848660000|2021-03-04 09:04:20|2205.8|2205.5|2205.8|2205.5|2206.1|2205.8|2205.8|2205.5|3
1614848670000|2021-03-04 09:04:30|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|2
1614848680000|2021-03-04 09:04:40|2205.7|2205.4|2205.3|2205|2206|2205.7|2205.3|2205|8
1614848690000|2021-03-04 09:04:50|2204.9|2204.6|2204.8|2204.5|2205.1|2204.8|2204.6|2204.3|9
1614848700000|2021-03-04 09:05:00|2204.5|2204.2|2205|2204.7|2205|2204.7|2204.5|2204.2|3
1614848710000|2021-03-04 09:05:10|2205.1|2204.8|2205.1|2204.8|2205.3|2205|2205.1|2204.8|5
1614848720000|2021-03-04 09:05:20|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1614848740000|2021-03-04 09:05:40|2204.9|2204.6|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|7
1614848750000|2021-03-04 09:05:50|||||||||4
1614848760000|2021-03-04 09:06:00|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1614848780000|2021-03-04 09:06:20|2203.8|2203.5|2203.4|2203.1|2203.8|2203.5|2203.4|2203.1|12
1614848790000|2021-03-04 09:06:30|2203.3|2203|2203|2202.7|2203.3|2203|2203|2202.7|9
1614848800000|2021-03-04 09:06:40|2203.5|2203.2|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|5
1614848810000|2021-03-04 09:06:50|2203.4|2203.1|2203.8|2203.5|2203.8|2203.5|2203.4|2203.1|4
1614848820000|2021-03-04 09:07:00|2203.5|2203.2|2204|2203.7|2204|2203.7|2203.5|2203.2|8
1614848850000|2021-03-04 09:07:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|6
1614848860000|2021-03-04 09:07:40|2202.2|2201.9|2202.4|2202.1|2202.6|2202.3|2202|2201.7|10
1614848870000|2021-03-04 09:07:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1614848880000|2021-03-04 09:08:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|11
1614848890000|2021-03-04 09:08:10|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2201|2200.7|6
1614848900000|2021-03-04 09:08:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201|2200.7|6
1614848910000|2021-03-04 09:08:30|||||||||2
1614848920000|2021-03-04 09:08:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1614848930000|2021-03-04 09:08:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1614848940000|2021-03-04 09:09:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1614848950000|2021-03-04 09:09:10|||||||||2
1614848960000|2021-03-04 09:09:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|8
1614848970000|2021-03-04 09:09:30|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|9
1614848980000|2021-03-04 09:09:40|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201.3|2201|14
1614848990000|2021-03-04 09:09:50|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|8
1614849010000|2021-03-04 09:10:10|2202.1|2201.8|2201.9|2201.6|2202.4|2202.1|2201.8|2201.5|29
1614849020000|2021-03-04 09:10:20|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.3|2201|12
1614849030000|2021-03-04 09:10:30|2201.2|2200.9|2201.8|2201.5|2201.8|2201.5|2201.2|2200.9|8
1614849040000|2021-03-04 09:10:40|2201.9|2201.6|2201.4|2201.1|2202|2201.7|2201.4|2201.1|20
1614849050000|2021-03-04 09:10:50|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|2
1614849060000|2021-03-04 09:11:00|2201.6|2201.3|2201.2|2200.9|2201.8|2201.5|2201.1|2200.8|21
1614849070000|2021-03-04 09:11:10|2200.8|2200.5|2201.2|2200.9|2201.6|2201.3|2200.8|2200.5|12
1614849080000|2021-03-04 09:11:20|2201.5|2201.2|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|6
1614849090000|2021-03-04 09:11:30|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|2
1614849100000|2021-03-04 09:11:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|8
1614849110000|2021-03-04 09:11:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|13
1614849120000|2021-03-04 09:12:00|2201|2200.7|2199.8|2199.5|2201|2200.7|2199.8|2199.5|30
1614849130000|2021-03-04 09:12:10|2199.9|2199.6|2199.7|2199.4|2200.1|2199.8|2199.7|2199.4|21
1614849140000|2021-03-04 09:12:20|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.2|2198.9|88
1614849150000|2021-03-04 09:12:30|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2198.8|2198.5|21
1614849160000|2021-03-04 09:12:40|2199.2|2198.9|2198.5|2198.2|2199.3|2199|2198.5|2198.2|14
1614849170000|2021-03-04 09:12:50|2198.9|2198.6|2199.4|2199.1|2199.4|2199.1|2198.9|2198.6|9
1614849180000|2021-03-04 09:13:00|2199.1|2198.8|2199|2198.7|2199.6|2199.3|2199|2198.7|11
1614849190000|2021-03-04 09:13:10|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|4
1614849200000|2021-03-04 09:13:20|2199.6|2199.3|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|9
1614849210000|2021-03-04 09:13:30|2199.5|2199.2|2198.8|2198.5|2199.5|2199.2|2198.8|2198.5|4
1614849230000|2021-03-04 09:13:50|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|3
1614849250000|2021-03-04 09:14:10|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2198.8|2198.5|10
1614849260000|2021-03-04 09:14:20|2199.1|2198.8|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|39
1614849270000|2021-03-04 09:14:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1614849280000|2021-03-04 09:14:40|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|5
1614849290000|2021-03-04 09:14:50|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|5
1614849300000|2021-03-04 09:15:00|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|4
1614849310000|2021-03-04 09:15:10|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2199|2198.7|5
1614849320000|2021-03-04 09:15:20|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.2|2198.9|58
1614849330000|2021-03-04 09:15:30|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.1|2198.8|4
1614849350000|2021-03-04 09:15:50|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|22
1614849360000|2021-03-04 09:16:00|2199.7|2199.4|2200|2199.7|2200.1|2199.8|2199.7|2199.4|5
1614849370000|2021-03-04 09:16:10|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.6|2199.3|4
1614849380000|2021-03-04 09:16:20|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|3
1614849390000|2021-03-04 09:16:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1614849400000|2021-03-04 09:16:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1614849420000|2021-03-04 09:17:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1614849430000|2021-03-04 09:17:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|3
1614849440000|2021-03-04 09:17:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|4
1614849450000|2021-03-04 09:17:30|2200.3|2200|2200.7|2200.4|2200.7|2200.4|2200.3|2200|4
1614849460000|2021-03-04 09:17:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1614849470000|2021-03-04 09:17:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1614849500000|2021-03-04 09:18:20|2200.1|2199.8|2199.2|2198.9|2200.4|2200.1|2199.2|2198.9|17
1614849510000|2021-03-04 09:18:30|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|5
1614849530000|2021-03-04 09:18:50|2200|2199.7|2200|2199.7|2200|2199.7|2199.8|2199.5|6
1614849540000|2021-03-04 09:19:00|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|3
1614849550000|2021-03-04 09:19:10|2199.9|2199.6|2200.3|2200|2200.3|2200|2199.9|2199.6|5
1614849560000|2021-03-04 09:19:20|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1614849570000|2021-03-04 09:19:30|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|3
1614849580000|2021-03-04 09:19:40|2199.6|2199.3|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|6
1614849590000|2021-03-04 09:19:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2
1614849600000|2021-03-04 09:20:00|2200.1|2199.8|2199.6|2199.3|2200.1|2199.8|2199.6|2199.3|3
1614849630000|2021-03-04 09:20:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1614849640000|2021-03-04 09:20:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|4
1614849650000|2021-03-04 09:20:50|2199.1|2198.8|2197.4|2197.1|2199.1|2198.8|2197.2|2196.9|164
1614849660000|2021-03-04 09:21:00|2197|2196.7|2197.4|2197.1|2197.4|2197.1|2196.8|2196.5|15
1614849670000|2021-03-04 09:21:10|2197.6|2197.3|2196.9|2196.6|2197.6|2197.3|2196.9|2196.6|7
1614849680000|2021-03-04 09:21:20|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|15
1614849690000|2021-03-04 09:21:30|2196.3|2196|2196.6|2196.3|2196.7|2196.4|2196.3|2196|5
1614849700000|2021-03-04 09:21:40|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|3
1614849710000|2021-03-04 09:21:50|2196.4|2196.1|2196.9|2196.6|2196.9|2196.6|2196.4|2196.1|5
1614849720000|2021-03-04 09:22:00|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|11
1614849730000|2021-03-04 09:22:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|9
1614849740000|2021-03-04 09:22:20|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.6|2195.3|7
1614849750000|2021-03-04 09:22:30|2196.4|2196.1|2195.6|2195.3|2196.4|2196.1|2195.5|2195.2|9
1614849760000|2021-03-04 09:22:40|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1614849770000|2021-03-04 09:22:50|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|5
1614849780000|2021-03-04 09:23:00|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|2
1614849790000|2021-03-04 09:23:10|2195.8|2195.5|2194.8|2194.5|2195.8|2195.5|2194.6|2194.3|50
1614849800000|2021-03-04 09:23:20|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.4|2194.1|11
1614849810000|2021-03-04 09:23:30|2195.2|2194.9|2194.8|2194.5|2195.2|2194.9|2194.6|2194.3|11
1614849820000|2021-03-04 09:23:40|2194.7|2194.4|2194.6|2194.3|2195.1|2194.8|2194.6|2194.3|8
1614849830000|2021-03-04 09:23:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1614849840000|2021-03-04 09:24:00|2194.8|2194.5|2194.4|2194.1|2194.9|2194.6|2194.4|2194.1|11
1614849850000|2021-03-04 09:24:10|||||||||1
1614849870000|2021-03-04 09:24:30|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2194.3|2194|7
1614849880000|2021-03-04 09:24:40|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|25
1614849890000|2021-03-04 09:24:50|2194.3|2194|2193.7|2193.4|2194.5|2194.2|2193.7|2193.4|9
1614849900000|2021-03-04 09:25:00|2193.4|2193.1|2192.6|2192.3|2193.4|2193.1|2192.6|2192.3|60
1614849910000|2021-03-04 09:25:10|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.3|2192|10
1614849920000|2021-03-04 09:25:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|6
1614849930000|2021-03-04 09:25:30|2193|2192.7|2193.7|2193.4|2193.7|2193.4|2193|2192.7|15
1614849940000|2021-03-04 09:25:40|2193.4|2193.1|2193.2|2192.9|2193.4|2193.1|2193.2|2192.9|4
1614849950000|2021-03-04 09:25:50|2193.5|2193.2|2194.1|2193.8|2194.1|2193.8|2193.5|2193.2|4
1614849960000|2021-03-04 09:26:00|2194.4|2194.1|2194.9|2194.6|2194.9|2194.6|2194.4|2194.1|9
1614849970000|2021-03-04 09:26:10|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|3
1614849990000|2021-03-04 09:26:30|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.2|2194.9|8
1614850000000|2021-03-04 09:26:40|2195.3|2195|2195.2|2194.9|2195.3|2195|2195|2194.7|4
1614850010000|2021-03-04 09:26:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|4
1614850020000|2021-03-04 09:27:00|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1614850030000|2021-03-04 09:27:10|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2
1614850040000|2021-03-04 09:27:20|2193.7|2193.4|2192.7|2192.4|2193.7|2193.4|2192.7|2192.4|17
1614850050000|2021-03-04 09:27:30|2192.9|2192.6|2192.5|2192.2|2193|2192.7|2192.5|2192.2|12
1614850060000|2021-03-04 09:27:40|2193|2192.7|2193.6|2193.3|2193.6|2193.3|2193|2192.7|14
1614850070000|2021-03-04 09:27:50|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1614850080000|2021-03-04 09:28:00|2193|2192.7|2192.5|2192.2|2193|2192.7|2192.5|2192.2|5
1614850090000|2021-03-04 09:28:10|2192.9|2192.6|2194.1|2193.8|2194.1|2193.8|2192.9|2192.6|11
1614850100000|2021-03-04 09:28:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|4
1614850120000|2021-03-04 09:28:40|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2193.3|2193|9
1614850130000|2021-03-04 09:28:50|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|5
1614850140000|2021-03-04 09:29:00|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|3
1614850150000|2021-03-04 09:29:10|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|2
1614850160000|2021-03-04 09:29:20|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|3
1614850170000|2021-03-04 09:29:30|||||||||2
1614850180000|2021-03-04 09:29:40|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|6
1614850190000|2021-03-04 09:29:50|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|3
1614850200000|2021-03-04 09:30:00|2195|2194.7|2194.4|2194.1|2195|2194.7|2194.4|2194.1|3
1614850210000|2021-03-04 09:30:10|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.3|2194|3
1614850230000|2021-03-04 09:30:30|2194.4|2194.1|2193.9|2193.6|2194.4|2194.1|2193.9|2193.6|3
1614850240000|2021-03-04 09:30:40|2193.7|2193.4|2194.1|2193.8|2194.1|2193.8|2193.7|2193.4|4
1614850250000|2021-03-04 09:30:50|2193.6|2193.3|2194.2|2193.9|2194.2|2193.9|2193.3|2193|8
1614850260000|2021-03-04 09:31:00|2194.3|2194|2194.7|2194.4|2194.7|2194.4|2194.1|2193.8|11
1614850270000|2021-03-04 09:31:10|2195.4|2195.1|2196.3|2196|2196.5|2196.2|2195.4|2195.1|19
1614850280000|2021-03-04 09:31:20|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|3
1614850290000|2021-03-04 09:31:30|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|11
1614850300000|2021-03-04 09:31:40|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614850310000|2021-03-04 09:31:50|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|2
1614850320000|2021-03-04 09:32:00|2194.7|2194.4|2194|2193.7|2194.8|2194.5|2194|2193.7|6
1614850330000|2021-03-04 09:32:10|2193.7|2193.4|2193.8|2193.5|2194|2193.7|2193.5|2193.2|6
1614850340000|2021-03-04 09:32:20|2193.4|2193.1|2193.6|2193.3|2193.7|2193.4|2193.4|2193.1|9
1614850350000|2021-03-04 09:32:30|2193.3|2193|2193.3|2193|2193.3|2193|2193.2|2192.9|3
1614850360000|2021-03-04 09:32:40|2193.6|2193.3|2193.2|2192.9|2193.6|2193.3|2193.2|2192.9|3
1614850370000|2021-03-04 09:32:50|2193|2192.7|2192.6|2192.3|2193.2|2192.9|2192.6|2192.3|4
1614850380000|2021-03-04 09:33:00|2193|2192.7|2193.5|2193.2|2193.8|2193.5|2193|2192.7|7
1614850390000|2021-03-04 09:33:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|8
1614850400000|2021-03-04 09:33:20|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|3
1614850410000|2021-03-04 09:33:30|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1614850420000|2021-03-04 09:33:40|2194.1|2193.8|2193.7|2193.4|2194.1|2193.8|2193.7|2193.4|6
1614850430000|2021-03-04 09:33:50|2193.5|2193.2|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|4
1614850440000|2021-03-04 09:34:00|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|2
1614850450000|2021-03-04 09:34:10|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|2
1614850470000|2021-03-04 09:34:30|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2193.3|2193|7
1614850480000|2021-03-04 09:34:40|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|3
1614850500000|2021-03-04 09:35:00|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|6
1614850510000|2021-03-04 09:35:10|2193.2|2192.9|2192.9|2192.6|2193.2|2192.9|2192.9|2192.6|2
1614850530000|2021-03-04 09:35:30|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|3
1614850540000|2021-03-04 09:35:40|2193.2|2192.9|2193.4|2193.1|2193.5|2193.2|2193.2|2192.9|6
1614850550000|2021-03-04 09:35:50|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1614850570000|2021-03-04 09:36:10|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|6
1614850580000|2021-03-04 09:36:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1614850590000|2021-03-04 09:36:30|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194|2193.7|8
1614850600000|2021-03-04 09:36:40|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1614850610000|2021-03-04 09:36:50|2194|2193.7|2194|2193.7|2194.2|2193.9|2194|2193.7|3
1614850620000|2021-03-04 09:37:00|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1614850630000|2021-03-04 09:37:10|2193.6|2193.3|2194.6|2194.3|2194.6|2194.3|2193.6|2193.3|12
1614850640000|2021-03-04 09:37:20|2194.7|2194.4|2194.2|2193.9|2194.7|2194.4|2194.2|2193.9|17
1614850650000|2021-03-04 09:37:30|2193.8|2193.5|2194.5|2194.2|2194.5|2194.2|2193.8|2193.5|6
1614850660000|2021-03-04 09:37:40|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|13
1614850670000|2021-03-04 09:37:50|2194.1|2193.8|2193.6|2193.3|2194.1|2193.8|2193.6|2193.3|4
1614850680000|2021-03-04 09:38:00|2193.9|2193.6|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|6
1614850690000|2021-03-04 09:38:10|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|2
1614850710000|2021-03-04 09:38:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|3
1614850720000|2021-03-04 09:38:40|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|12
1614850730000|2021-03-04 09:38:50|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1614850740000|2021-03-04 09:39:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1614850750000|2021-03-04 09:39:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1614850760000|2021-03-04 09:39:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1614850770000|2021-03-04 09:39:30|2195|2194.7|2195.3|2195|2195.3|2195|2194.7|2194.4|4
1614850780000|2021-03-04 09:39:40|2195.1|2194.8|2195.8|2195.5|2195.8|2195.5|2195.1|2194.8|7
1614850790000|2021-03-04 09:39:50|2195.6|2195.3|2195.6|2195.3|2195.9|2195.6|2195.4|2195.1|22
1614850800000|2021-03-04 09:40:00|2195|2194.7|2194.1|2193.8|2195|2194.7|2194.1|2193.8|14
1614850810000|2021-03-04 09:40:10|2193.7|2193.4|2193.6|2193.3|2193.9|2193.6|2193.4|2193.1|10
1614850820000|2021-03-04 09:40:20|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.3|2193|8
1614850830000|2021-03-04 09:40:30|||||||||1
1614850840000|2021-03-04 09:40:40|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1614850850000|2021-03-04 09:40:50|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|3
1614850860000|2021-03-04 09:41:00|2193.3|2193|2193.7|2193.4|2193.7|2193.4|2193.3|2193|20
1614850870000|2021-03-04 09:41:10|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|2
1614850880000|2021-03-04 09:41:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1614850890000|2021-03-04 09:41:30|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|5
1614850900000|2021-03-04 09:41:40|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|8
1614850920000|2021-03-04 09:42:00|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|8
1614850930000|2021-03-04 09:42:10|2193.3|2193|2193.6|2193.3|2193.6|2193.3|2193.3|2193|2
1614850940000|2021-03-04 09:42:20|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.3|2194|3
1614850950000|2021-03-04 09:42:30|2194.2|2193.9|2193.6|2193.3|2194.2|2193.9|2193.6|2193.3|4
1614850960000|2021-03-04 09:42:40|2193.5|2193.2|2193.2|2192.9|2193.5|2193.2|2192.9|2192.6|6
1614850970000|2021-03-04 09:42:50|2192.8|2192.5|2193|2192.7|2193|2192.7|2192.8|2192.5|2
1614850990000|2021-03-04 09:43:10|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2
1614851000000|2021-03-04 09:43:20|2192.8|2192.5|2191.5|2191.2|2192.8|2192.5|2191.5|2191.2|49
1614851010000|2021-03-04 09:43:30|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.4|2191.1|23
1614851020000|2021-03-04 09:43:40|2191.8|2191.5|2190.6|2190.3|2191.8|2191.5|2190.6|2190.3|4
1614851030000|2021-03-04 09:43:50|2190.7|2190.4|2189.8|2189.5|2190.7|2190.4|2189.8|2189.5|17
1614851040000|2021-03-04 09:44:00|2189.6|2189.3|2189.1|2188.8|2189.6|2189.3|2188.8|2188.5|77
1614851050000|2021-03-04 09:44:10|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|19
1614851060000|2021-03-04 09:44:20|2188.8|2188.5|2188.2|2187.9|2188.8|2188.5|2188.2|2187.9|16
1614851070000|2021-03-04 09:44:30|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2187.7|2187.4|36
1614851080000|2021-03-04 09:44:40|2188.5|2188.2|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|15
1614851090000|2021-03-04 09:44:50|2188.3|2188|2187.7|2187.4|2188.3|2188|2187.6|2187.3|8
1614851100000|2021-03-04 09:45:00|2187.1|2186.8|2188|2187.7|2188.8|2188.5|2187.1|2186.8|28
1614851110000|2021-03-04 09:45:10|2187.4|2187.1|2186.8|2186.5|2187.4|2187.1|2186.6|2186.3|15
1614851120000|2021-03-04 09:45:20|2186.7|2186.4|2187.2|2186.9|2187.2|2186.9|2186.7|2186.4|2
1614851130000|2021-03-04 09:45:30|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|6
1614851140000|2021-03-04 09:45:40|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.3|2187|3
1614851150000|2021-03-04 09:45:50|2187.5|2187.2|2187.8|2187.5|2188.3|2188|2187.5|2187.2|23
1614851160000|2021-03-04 09:46:00|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|5
1614851170000|2021-03-04 09:46:10|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|7
1614851180000|2021-03-04 09:46:20|2189.1|2188.8|2189.1|2188.8|2189.3|2189|2189.1|2188.8|13
1614851190000|2021-03-04 09:46:30|2188.5|2188.2|2187.5|2187.2|2188.8|2188.5|2187.5|2187.2|14
1614851200000|2021-03-04 09:46:40|2187.7|2187.4|2187.2|2186.9|2187.9|2187.6|2187.2|2186.9|11
1614851210000|2021-03-04 09:46:50|2187.4|2187.1|2187.2|2186.9|2187.9|2187.6|2187.2|2186.9|22
1614851220000|2021-03-04 09:47:00|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.4|2186.1|13
1614851230000|2021-03-04 09:47:10|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|2
1614851240000|2021-03-04 09:47:20|2187.9|2187.6|2187.7|2187.4|2188.1|2187.8|2187.6|2187.3|14
1614851250000|2021-03-04 09:47:30|2188|2187.7|2187.4|2187.1|2188|2187.7|2187.2|2186.9|11
1614851260000|2021-03-04 09:47:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1614851270000|2021-03-04 09:47:50|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|6
1614851280000|2021-03-04 09:48:00|2188.1|2187.8|2188.8|2188.5|2188.8|2188.5|2188.1|2187.8|7
1614851290000|2021-03-04 09:48:10|2189.3|2189|2189.2|2188.9|2189.5|2189.2|2189|2188.7|17
1614851300000|2021-03-04 09:48:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|5
1614851310000|2021-03-04 09:48:30|2188.3|2188|2188.1|2187.8|2188.3|2188|2188.1|2187.8|5
1614851320000|2021-03-04 09:48:40|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|2
1614851330000|2021-03-04 09:48:50|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|2
1614851350000|2021-03-04 09:49:10|2189.5|2189.2|2190.4|2190.1|2190.4|2190.1|2189.5|2189.2|8
1614851360000|2021-03-04 09:49:20|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|10
1614851370000|2021-03-04 09:49:30|2189.4|2189.1|2189.5|2189.2|2189.7|2189.4|2189.2|2188.9|11
1614851380000|2021-03-04 09:49:40|2189.7|2189.4|2189.9|2189.6|2189.9|2189.6|2189.6|2189.3|4
1614851390000|2021-03-04 09:49:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1614851400000|2021-03-04 09:50:00|2190.3|2190|2190|2189.7|2190.3|2190|2190|2189.7|2
1614851410000|2021-03-04 09:50:10|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|4
1614851420000|2021-03-04 09:50:20|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1614851430000|2021-03-04 09:50:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1614851440000|2021-03-04 09:50:40|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.6|2190.3|8
1614851450000|2021-03-04 09:50:50|2190.6|2190.3|2190.9|2190.6|2191.2|2190.9|2190.6|2190.3|7
1614851470000|2021-03-04 09:51:10|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2190.8|2190.5|4
1614851480000|2021-03-04 09:51:20|2191|2190.7|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|12
1614851490000|2021-03-04 09:51:30|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|4
1614851500000|2021-03-04 09:51:40|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|2
1614851510000|2021-03-04 09:51:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|12
1614851520000|2021-03-04 09:52:00|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|4
1614851530000|2021-03-04 09:52:10|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2190.7|2190.4|5
1614851540000|2021-03-04 09:52:20|2191.9|2191.6|2191.8|2191.5|2192.1|2191.8|2191.8|2191.5|3
1614851550000|2021-03-04 09:52:30|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|3
1614851560000|2021-03-04 09:52:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1614851570000|2021-03-04 09:52:50|2191.5|2191.2|2192.2|2191.9|2192.2|2191.9|2191.5|2191.2|3
1614851580000|2021-03-04 09:53:00|2192.4|2192.1|2192.3|2192|2192.6|2192.3|2192.3|2192|8
1614851590000|2021-03-04 09:53:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|3
1614851600000|2021-03-04 09:53:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1614851610000|2021-03-04 09:53:30|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|4
1614851620000|2021-03-04 09:53:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2
1614851630000|2021-03-04 09:53:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1614851660000|2021-03-04 09:54:20|2192.6|2192.3|2193.5|2193.2|2193.5|2193.2|2192.6|2192.3|7
1614851670000|2021-03-04 09:54:30|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|8
1614851680000|2021-03-04 09:54:40|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2193|2192.7|10
1614851690000|2021-03-04 09:54:50|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|10
1614851700000|2021-03-04 09:55:00|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614851720000|2021-03-04 09:55:20|2193.8|2193.5|2193.8|2193.5|2194|2193.7|2193.8|2193.5|7
1614851730000|2021-03-04 09:55:30|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2193.3|2193|3
1614851740000|2021-03-04 09:55:40|2193.2|2192.9|2192.9|2192.6|2193.2|2192.9|2192.9|2192.6|3
1614851750000|2021-03-04 09:55:50|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2193|2192.7|2
1614851760000|2021-03-04 09:56:00|2193.8|2193.5|2193.5|2193.2|2193.8|2193.5|2193.5|2193.2|2
1614851780000|2021-03-04 09:56:20|2193.3|2193|2193|2192.7|2193.3|2193|2193|2192.7|10
1614851790000|2021-03-04 09:56:30|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|2
1614851800000|2021-03-04 09:56:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1614851810000|2021-03-04 09:56:50|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1614851820000|2021-03-04 09:57:00|2193.6|2193.3|2193.8|2193.5|2194.2|2193.9|2193.6|2193.3|14
1614851830000|2021-03-04 09:57:10|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1614851840000|2021-03-04 09:57:20|2193.8|2193.5|2194.1|2193.8|2194.3|2194|2193.8|2193.5|5
1614851850000|2021-03-04 09:57:30|2194.2|2193.9|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|2
1614851860000|2021-03-04 09:57:40|2194.2|2193.9|2194.3|2194|2194.4|2194.1|2194|2193.7|23
1614851870000|2021-03-04 09:57:50|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|37
1614851880000|2021-03-04 09:58:00|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.3|2194|6
1614851890000|2021-03-04 09:58:10|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1614851900000|2021-03-04 09:58:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1614851910000|2021-03-04 09:58:30|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|3
1614851920000|2021-03-04 09:58:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1614851930000|2021-03-04 09:58:50|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|3
1614851950000|2021-03-04 09:59:10|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|3
1614851960000|2021-03-04 09:59:20|2193.5|2193.2|2193|2192.7|2193.5|2193.2|2192.6|2192.3|12
1614851970000|2021-03-04 09:59:30|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2
1614851980000|2021-03-04 09:59:40|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|4
1614851990000|2021-03-04 09:59:50|2192.3|2192|2192.6|2192.3|2192.7|2192.4|2192.3|2192|5
1614852000000|2021-03-04 10:00:00|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|5
1614852030000|2021-03-04 10:00:30|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1614852040000|2021-03-04 10:00:40|||||||||2
1614852060000|2021-03-04 10:01:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1614852070000|2021-03-04 10:01:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2
1614852080000|2021-03-04 10:01:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1614852090000|2021-03-04 10:01:30|2192.7|2192.4|2192.8|2192.5|2192.9|2192.6|2192.6|2192.3|7
1614852100000|2021-03-04 10:01:40|2192.5|2192.2|2193.1|2192.8|2193.1|2192.8|2192.5|2192.2|2
1614852110000|2021-03-04 10:01:50|2193.4|2193.1|2193.7|2193.4|2193.7|2193.4|2193.4|2193.1|2
1614852120000|2021-03-04 10:02:00|2194.2|2193.9|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|6
1614852130000|2021-03-04 10:02:10|2194.2|2193.9|2193.8|2193.5|2194.2|2193.9|2193.8|2193.5|2
1614852140000|2021-03-04 10:02:20|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|2
1614852150000|2021-03-04 10:02:30|||||||||2
1614852160000|2021-03-04 10:02:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1614852170000|2021-03-04 10:02:50|||||||||2
1614852180000|2021-03-04 10:03:00|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2193|2192.7|4
1614852190000|2021-03-04 10:03:10|2193.6|2193.3|2193.8|2193.5|2194|2193.7|2193.6|2193.3|7
1614852200000|2021-03-04 10:03:20|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|2
1614852210000|2021-03-04 10:03:30|||||||||1
1614852230000|2021-03-04 10:03:50|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1614852240000|2021-03-04 10:04:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2
1614852250000|2021-03-04 10:04:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1614852260000|2021-03-04 10:04:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1614852270000|2021-03-04 10:04:30|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.3|2194|5
1614852280000|2021-03-04 10:04:40|2194.1|2193.8|2194.2|2193.9|2194.4|2194.1|2194.1|2193.8|7
1614852290000|2021-03-04 10:04:50|2194.1|2193.8|2194.4|2194.1|2194.9|2194.6|2194.1|2193.8|12
1614852320000|2021-03-04 10:05:20|2193.9|2193.6|2193.4|2193.1|2193.9|2193.6|2193.4|2193.1|17
1614852330000|2021-03-04 10:05:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1614852350000|2021-03-04 10:05:50|2193.9|2193.6|2193.5|2193.2|2193.9|2193.6|2193.5|2193.2|4
1614852370000|2021-03-04 10:06:10|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1614852380000|2021-03-04 10:06:20|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|4
1614852390000|2021-03-04 10:06:30|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1614852400000|2021-03-04 10:06:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1614852410000|2021-03-04 10:06:50|2193.5|2193.2|2192.9|2192.6|2193.5|2193.2|2192.9|2192.6|38
1614852420000|2021-03-04 10:07:00|2192.6|2192.3|2193.6|2193.3|2194|2193.7|2191.9|2191.6|59
1614852430000|2021-03-04 10:07:10|2194|2193.7|2194.3|2194|2194.3|2194|2194|2193.7|3
1614852450000|2021-03-04 10:07:30|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194.2|2193.9|3
1614852460000|2021-03-04 10:07:40|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.4|2193.1|3
1614852480000|2021-03-04 10:08:00|2193.2|2192.9|2192.9|2192.6|2193.2|2192.9|2192.9|2192.6|5
1614852500000|2021-03-04 10:08:20|2192.1|2191.8|2191.3|2191|2192.1|2191.8|2191.2|2190.9|17
1614852510000|2021-03-04 10:08:30|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.5|2190.2|10
1614852520000|2021-03-04 10:08:40|2189.8|2189.5|2190.1|2189.8|2190.1|2189.8|2189.7|2189.4|7
1614852530000|2021-03-04 10:08:50|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2189.9|2189.6|18
1614852540000|2021-03-04 10:09:00|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|4
1614852550000|2021-03-04 10:09:10|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1614852560000|2021-03-04 10:09:20|2190.7|2190.4|2190.4|2190.1|2190.7|2190.4|2190.4|2190.1|2
1614852570000|2021-03-04 10:09:30|2189.9|2189.6|2189.1|2188.8|2189.9|2189.6|2189|2188.7|12
1614852580000|2021-03-04 10:09:40|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1614852590000|2021-03-04 10:09:50|2189.3|2189|2189.1|2188.8|2189.3|2189|2189.1|2188.8|3
1614852600000|2021-03-04 10:10:00|2189.3|2189|2189.1|2188.8|2189.3|2189|2189.1|2188.8|7
1614852610000|2021-03-04 10:10:10|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|4
1614852620000|2021-03-04 10:10:20|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|2
1614852630000|2021-03-04 10:10:30|2188.9|2188.6|2190.4|2190.1|2190.4|2190.1|2188.9|2188.6|13
1614852650000|2021-03-04 10:10:50|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1614852660000|2021-03-04 10:11:00|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|6
1614852670000|2021-03-04 10:11:10|2190.4|2190.1|2189.6|2189.3|2190.7|2190.4|2189.6|2189.3|18
1614852680000|2021-03-04 10:11:20|2190.1|2189.8|2190|2189.7|2190.3|2190|2190|2189.7|17
1614852690000|2021-03-04 10:11:30|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|4
1614852700000|2021-03-04 10:11:40|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|5
1614852710000|2021-03-04 10:11:50|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2
1614852720000|2021-03-04 10:12:00|2188.5|2188.2|2189.2|2188.9|2189.2|2188.9|2188.5|2188.2|6
1614852730000|2021-03-04 10:12:10|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|4
1614852740000|2021-03-04 10:12:20|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|2
1614852750000|2021-03-04 10:12:30|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|5
1614852760000|2021-03-04 10:12:40|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1614852770000|2021-03-04 10:12:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1614852780000|2021-03-04 10:13:00|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|3
1614852790000|2021-03-04 10:13:10|2190|2189.7|2189.8|2189.5|2190|2189.7|2189.8|2189.5|3
1614852800000|2021-03-04 10:13:20|||||||||2
1614852810000|2021-03-04 10:13:30|2189.6|2189.3|2188.8|2188.5|2189.6|2189.3|2188.8|2188.5|11
1614852820000|2021-03-04 10:13:40|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|3
1614852830000|2021-03-04 10:13:50|2188.6|2188.3|2188.1|2187.8|2188.6|2188.3|2188.1|2187.8|11
1614852840000|2021-03-04 10:14:00|2188.3|2188|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|6
1614852850000|2021-03-04 10:14:10|2188|2187.7|2187.4|2187.1|2188|2187.7|2187.4|2187.1|8
1614852860000|2021-03-04 10:14:20|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1614852870000|2021-03-04 10:14:30|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|7
1614852880000|2021-03-04 10:14:40|2187.2|2186.9|2186.5|2186.2|2187.2|2186.9|2186.4|2186.1|8
1614852890000|2021-03-04 10:14:50|2186.3|2186|2186.6|2186.3|2186.7|2186.4|2186.3|2186|8
1614852900000|2021-03-04 10:15:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|4
1614852910000|2021-03-04 10:15:10|||||||||1
1614852920000|2021-03-04 10:15:20|2186.7|2186.4|2186.2|2185.9|2186.7|2186.4|2186.2|2185.9|6
1614852930000|2021-03-04 10:15:30|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2
1614852940000|2021-03-04 10:15:40|2186.7|2186.4|2185.8|2185.5|2186.7|2186.4|2185.6|2185.3|43
1614852950000|2021-03-04 10:15:50|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|9
1614852960000|2021-03-04 10:16:00|2185.5|2185.2|2186|2185.7|2186.1|2185.8|2185.3|2185|12
1614852970000|2021-03-04 10:16:10|2186.1|2185.8|2185.5|2185.2|2186.1|2185.8|2185.5|2185.2|20
1614852980000|2021-03-04 10:16:20|2185.6|2185.3|2186|2185.7|2186|2185.7|2185.6|2185.3|19
1614852990000|2021-03-04 10:16:30|2185.7|2185.4|2185.8|2185.5|2186|2185.7|2185.7|2185.4|4
1614853000000|2021-03-04 10:16:40|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|11
1614853010000|2021-03-04 10:16:50|||||||||1
1614853020000|2021-03-04 10:17:00|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|4
1614853030000|2021-03-04 10:17:10|2186|2185.7|2186.4|2186.1|2186.4|2186.1|2186|2185.7|4
1614853040000|2021-03-04 10:17:20|2186.2|2185.9|2186.2|2185.9|2186.6|2186.3|2186.2|2185.9|11
1614853050000|2021-03-04 10:17:30|2186.4|2186.1|2185.9|2185.6|2186.4|2186.1|2185.9|2185.6|5
1614853060000|2021-03-04 10:17:40|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|2
1614853070000|2021-03-04 10:17:50|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|6
1614853080000|2021-03-04 10:18:00|2186.1|2185.8|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|4
1614853090000|2021-03-04 10:18:10|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|2
1614853100000|2021-03-04 10:18:20|2186.7|2186.4|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|6
1614853110000|2021-03-04 10:18:30|2186.2|2185.9|2186.7|2186.4|2186.7|2186.4|2186.2|2185.9|2
1614853120000|2021-03-04 10:18:40|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.5|2186.2|6
1614853130000|2021-03-04 10:18:50|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|4
1614853140000|2021-03-04 10:19:00|2186.2|2185.9|2185.5|2185.2|2186.2|2185.9|2185.5|2185.2|38
1614853150000|2021-03-04 10:19:10|2185.7|2185.4|2185.5|2185.2|2185.8|2185.5|2185.5|2185.2|4
1614853160000|2021-03-04 10:19:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|5
1614853170000|2021-03-04 10:19:30|2185.5|2185.2|2183.9|2183.6|2185.7|2185.4|2183.9|2183.6|24
1614853180000|2021-03-04 10:19:40|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|8
1614853190000|2021-03-04 10:19:50|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|4
1614853200000|2021-03-04 10:20:00|2184.3|2184|2184.5|2184.2|2184.8|2184.5|2184.3|2184|11
1614853210000|2021-03-04 10:20:10|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|6
1614853220000|2021-03-04 10:20:20|2185.3|2185|2186.1|2185.8|2186.1|2185.8|2185.3|2185|6
1614853230000|2021-03-04 10:20:30|2186.2|2185.9|2186.2|2185.9|2186.7|2186.4|2186|2185.7|18
1614853240000|2021-03-04 10:20:40|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.3|2186|6
1614853250000|2021-03-04 10:20:50|2186.8|2186.5|2187.5|2187.2|2187.8|2187.5|2186.8|2186.5|17
1614853260000|2021-03-04 10:21:00|2187.4|2187.1|2187.5|2187.2|2187.8|2187.5|2187.4|2187.1|11
1614853270000|2021-03-04 10:21:10|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.4|2187.1|5
1614853280000|2021-03-04 10:21:20|2187.5|2187.2|2187.7|2187.4|2187.9|2187.6|2187.5|2187.2|6
1614853290000|2021-03-04 10:21:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.3|2187|18
1614853300000|2021-03-04 10:21:40|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1614853310000|2021-03-04 10:21:50|2187.3|2187|2186.9|2186.6|2187.3|2187|2186.9|2186.6|8
1614853320000|2021-03-04 10:22:00|2186.8|2186.5|2187.9|2187.6|2187.9|2187.6|2186.8|2186.5|9
1614853330000|2021-03-04 10:22:10|2188|2187.7|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|7
1614853340000|2021-03-04 10:22:20|2188.2|2187.9|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|5
1614853350000|2021-03-04 10:22:30|2188.3|2188|2188.3|2188|2188.5|2188.2|2188.3|2188|11
1614853360000|2021-03-04 10:22:40|2188.2|2187.9|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|5
1614853370000|2021-03-04 10:22:50|2188|2187.7|2187.5|2187.2|2188.1|2187.8|2187.5|2187.2|8
1614853380000|2021-03-04 10:23:00|2187.1|2186.8|2186.4|2186.1|2187.1|2186.8|2186.4|2186.1|6
1614853390000|2021-03-04 10:23:10|2186.6|2186.3|2187|2186.7|2187|2186.7|2186.6|2186.3|4
1614853400000|2021-03-04 10:23:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2
1614853410000|2021-03-04 10:23:30|2187.4|2187.1|2186.9|2186.6|2187.4|2187.1|2186.9|2186.6|12
1614853420000|2021-03-04 10:23:40|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|2
1614853430000|2021-03-04 10:23:50|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2
1614853440000|2021-03-04 10:24:00|2186.3|2186|2185.8|2185.5|2186.3|2186|2185.8|2185.5|2
1614853450000|2021-03-04 10:24:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|1
1614853460000|2021-03-04 10:24:20|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|1
1614853470000|2021-03-04 10:24:30|2185.9|2185.6|2185.2|2184.9|2185.9|2185.6|2185.2|2184.9|5
1614853480000|2021-03-04 10:24:40|2185.4|2185.1|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|3
1614853490000|2021-03-04 10:24:50|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|5
1614853500000|2021-03-04 10:25:00|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.1|2184.8|7
1614853510000|2021-03-04 10:25:10|2185.4|2185.1|2185.7|2185.4|2185.7|2185.4|2185.4|2185.1|2
1614853520000|2021-03-04 10:25:20|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2
1614853530000|2021-03-04 10:25:30|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|2
1614853540000|2021-03-04 10:25:40|2185.4|2185.1|2185.3|2185|2185.9|2185.6|2185.3|2185|11
1614853550000|2021-03-04 10:25:50|2185|2184.7|2184.3|2184|2185|2184.7|2184.3|2184|10
1614853560000|2021-03-04 10:26:00|2184.4|2184.1|2184|2183.7|2184.4|2184.1|2184|2183.7|14
1614853570000|2021-03-04 10:26:10|2184.5|2184.2|2184.1|2183.8|2184.5|2184.2|2184.1|2183.8|9
1614853580000|2021-03-04 10:26:20|2184.3|2184|2183.2|2182.9|2184.3|2184|2183.2|2182.9|55
1614853590000|2021-03-04 10:26:30|2183.5|2183.2|2183.1|2182.8|2183.5|2183.2|2183.1|2182.8|17
1614853600000|2021-03-04 10:26:40|2182.9|2182.6|2182.3|2182|2182.9|2182.6|2182.1|2181.8|30
1614853610000|2021-03-04 10:26:50|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.7|2181.4|63
1614853620000|2021-03-04 10:27:00|2182.2|2181.9|2181|2180.7|2182.2|2181.9|2181|2180.7|69
1614853630000|2021-03-04 10:27:10|2181.2|2180.9|2180.8|2180.5|2181.2|2180.9|2180.8|2180.5|32
1614853640000|2021-03-04 10:27:20|2181.1|2180.8|2180.5|2180.2|2181.2|2180.9|2180.5|2180.2|56
1614853650000|2021-03-04 10:27:30|2180.8|2180.5|2180.3|2180|2180.8|2180.5|2180.1|2179.8|18
1614853660000|2021-03-04 10:27:40|2180.1|2179.8|2180.3|2180|2180.3|2180|2180.1|2179.8|14
1614853670000|2021-03-04 10:27:50|2180.2|2179.9|2180.6|2180.3|2180.6|2180.3|2180.2|2179.9|5
1614853680000|2021-03-04 10:28:00|2180.8|2180.5|2181.3|2181|2181.3|2181|2180.8|2180.5|11
1614853690000|2021-03-04 10:28:10|2181.4|2181.1|2181.2|2180.9|2181.4|2181.1|2181.2|2180.9|3
1614853700000|2021-03-04 10:28:20|2181|2180.7|2181.4|2181.1|2181.7|2181.4|2181|2180.7|12
1614853710000|2021-03-04 10:28:30|2181|2180.7|2181|2180.7|2181|2180.7|2181|2180.7|1
1614853720000|2021-03-04 10:28:40|2180.9|2180.6|2180.8|2180.5|2181|2180.7|2180.6|2180.3|13
1614853730000|2021-03-04 10:28:50|||||||||1
1614853740000|2021-03-04 10:29:00|2181|2180.7|2181|2180.7|2181|2180.7|2181|2180.7|7
1614853760000|2021-03-04 10:29:20|2180.3|2180|2180.5|2180.2|2180.5|2180.2|2180.3|2180|8
1614853770000|2021-03-04 10:29:30|2181|2180.7|2180.9|2180.6|2181|2180.7|2180.6|2180.3|5
1614853780000|2021-03-04 10:29:40|2181.1|2180.8|2181.6|2181.3|2181.6|2181.3|2181.1|2180.8|12
1614853790000|2021-03-04 10:29:50|2182|2181.7|2181.6|2181.3|2182.3|2182|2181.6|2181.3|6
1614853800000|2021-03-04 10:30:00|2181.5|2181.2|2181.5|2181.2|2181.7|2181.4|2181.2|2180.9|10
1614853810000|2021-03-04 10:30:10|2182.1|2181.8|2181.9|2181.6|2182.1|2181.8|2181.9|2181.6|2
1614853820000|2021-03-04 10:30:20|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|1
1614853830000|2021-03-04 10:30:30|2182.2|2181.9|2182|2181.7|2182.2|2181.9|2182|2181.7|2
1614853850000|2021-03-04 10:30:50|2181.3|2181|2181.7|2181.4|2181.7|2181.4|2181.3|2181|11
1614853860000|2021-03-04 10:31:00|2181.1|2180.8|2180.9|2180.6|2181.5|2181.2|2180.9|2180.6|11
1614853870000|2021-03-04 10:31:10|2181.5|2181.2|2182|2181.7|2182|2181.7|2181.4|2181.1|6
1614853880000|2021-03-04 10:31:20|2182.1|2181.8|2182.3|2182|2182.6|2182.3|2182|2181.7|13
1614853890000|2021-03-04 10:31:30|2181.8|2181.5|2182.3|2182|2182.3|2182|2181.8|2181.5|4
1614853900000|2021-03-04 10:31:40|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|1
1614853910000|2021-03-04 10:31:50|2182.8|2182.5|2182.2|2181.9|2183.1|2182.8|2182.1|2181.8|72
1614853920000|2021-03-04 10:32:00|2182|2181.7|2182.5|2182.2|2182.5|2182.2|2182|2181.7|6
1614853930000|2021-03-04 10:32:10|2182.2|2181.9|2182.4|2182.1|2182.4|2182.1|2182.2|2181.9|2
1614853940000|2021-03-04 10:32:20|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|1
1614853950000|2021-03-04 10:32:30|2182.8|2182.5|2183.4|2183.1|2183.4|2183.1|2182.8|2182.5|16
1614853960000|2021-03-04 10:32:40|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1614853970000|2021-03-04 10:32:50|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.3|2184|2
1614853980000|2021-03-04 10:33:00|2184.8|2184.5|2185.5|2185.2|2185.5|2185.2|2184.8|2184.5|5
1614853990000|2021-03-04 10:33:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|7
1614854000000|2021-03-04 10:33:20|2185.4|2185.1|2184.9|2184.6|2185.7|2185.4|2184.9|2184.6|9
1614854010000|2021-03-04 10:33:30|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|2
1614854020000|2021-03-04 10:33:40|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|2
1614854030000|2021-03-04 10:33:50|2184.4|2184.1|2185.1|2184.8|2185.1|2184.8|2184.4|2184.1|7
1614854040000|2021-03-04 10:34:00|2185.3|2185|2185|2184.7|2185.3|2185|2184.9|2184.6|10
1614854050000|2021-03-04 10:34:10|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|3
1614854060000|2021-03-04 10:34:20|2185|2184.7|2184.7|2184.4|2185|2184.7|2184.7|2184.4|5
1614854070000|2021-03-04 10:34:30|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2184.9|2184.6|14
1614854080000|2021-03-04 10:34:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1614854090000|2021-03-04 10:34:50|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.6|2184.3|7
1614854100000|2021-03-04 10:35:00|2185.3|2185|2184.9|2184.6|2185.3|2185|2184.9|2184.6|3
1614854110000|2021-03-04 10:35:10|2184.8|2184.5|2184.4|2184.1|2184.8|2184.5|2184.4|2184.1|5
1614854120000|2021-03-04 10:35:20|||||||||3
1614854130000|2021-03-04 10:35:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1614854140000|2021-03-04 10:35:40|2184.5|2184.2|2185|2184.7|2185|2184.7|2184.5|2184.2|3
1614854160000|2021-03-04 10:36:00|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|2
1614854170000|2021-03-04 10:36:10|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|5
1614854180000|2021-03-04 10:36:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1614854190000|2021-03-04 10:36:30|2184|2183.7|2183.3|2183|2184|2183.7|2183.3|2183|4
1614854200000|2021-03-04 10:36:40|2183.5|2183.2|2183.1|2182.8|2183.5|2183.2|2183.1|2182.8|5
1614854210000|2021-03-04 10:36:50|2182.4|2182.1|2182.1|2181.8|2182.4|2182.1|2181.7|2181.4|14
1614854220000|2021-03-04 10:37:00|2182.2|2181.9|2181.8|2181.5|2182.2|2181.9|2181.8|2181.5|11
1614854230000|2021-03-04 10:37:10|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2
1614854240000|2021-03-04 10:37:20|2181.8|2181.5|2181.6|2181.3|2181.8|2181.5|2181.6|2181.3|3
1614854250000|2021-03-04 10:37:30|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|3
1614854270000|2021-03-04 10:37:50|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.4|2182.1|4
1614854280000|2021-03-04 10:38:00|2182.2|2181.9|2182.7|2182.4|2182.7|2182.4|2182.1|2181.8|3
1614854290000|2021-03-04 10:38:10|2183.1|2182.8|2183.7|2183.4|2183.8|2183.5|2183.1|2182.8|11
1614854300000|2021-03-04 10:38:20|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1614854310000|2021-03-04 10:38:30|2183.3|2183|2183|2182.7|2183.4|2183.1|2183|2182.7|3
1614854320000|2021-03-04 10:38:40|2182.6|2182.3|2182.1|2181.8|2182.6|2182.3|2182|2181.7|20
1614854340000|2021-03-04 10:39:00|2182.2|2181.9|2182.6|2182.3|2182.6|2182.3|2182.2|2181.9|4
1614854350000|2021-03-04 10:39:10|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|1
1614854360000|2021-03-04 10:39:20|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1614854370000|2021-03-04 10:39:30|2182.4|2182.1|2182.1|2181.8|2182.4|2182.1|2182.1|2181.8|4
1614854390000|2021-03-04 10:39:50|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|4
1614854400000|2021-03-04 10:40:00|2182.8|2182.5|2181.8|2181.5|2182.8|2182.5|2181.8|2181.5|15
1614854410000|2021-03-04 10:40:10|2182.3|2182|2182.9|2182.6|2183|2182.7|2182.2|2181.9|13
1614854420000|2021-03-04 10:40:20|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|2
1614854430000|2021-03-04 10:40:30|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|2
1614854450000|2021-03-04 10:40:50|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2
1614854460000|2021-03-04 10:41:00|||||||||1
1614854470000|2021-03-04 10:41:10|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1614854480000|2021-03-04 10:41:20|2182|2181.7|2181.9|2181.6|2182.6|2182.3|2181.9|2181.6|9
1614854490000|2021-03-04 10:41:30|2181.7|2181.4|2181.9|2181.6|2181.9|2181.6|2181.7|2181.4|2
1614854500000|2021-03-04 10:41:40|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.6|2181.3|4
1614854510000|2021-03-04 10:41:50|2181.3|2181|2181.3|2181|2181.3|2181|2181.3|2181|1
1614854520000|2021-03-04 10:42:00|2181.1|2180.8|2181.2|2180.9|2181.3|2181|2181|2180.7|9
1614854530000|2021-03-04 10:42:10|2181.8|2181.5|2182.1|2181.8|2182.3|2182|2181.8|2181.5|6
1614854540000|2021-03-04 10:42:20|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.7|2181.4|3
1614854550000|2021-03-04 10:42:30|2181.8|2181.5|2181.5|2181.2|2181.8|2181.5|2181.3|2181|7
1614854560000|2021-03-04 10:42:40|2181.2|2180.9|2181.3|2181|2181.5|2181.2|2181|2180.7|12
1614854580000|2021-03-04 10:43:00|2181.5|2181.2|2181.7|2181.4|2181.7|2181.4|2181.5|2181.2|5
1614854590000|2021-03-04 10:43:10|2181.3|2181|2181.7|2181.4|2181.7|2181.4|2181.2|2180.9|8
1614854600000|2021-03-04 10:43:20|2181.8|2181.5|2182.1|2181.8|2182.1|2181.8|2181.8|2181.5|5
1614854610000|2021-03-04 10:43:30|2182.2|2181.9|2183|2182.7|2183|2182.7|2182.1|2181.8|12
1614854620000|2021-03-04 10:43:40|2182.9|2182.6|2182.4|2182.1|2183.2|2182.9|2182.4|2182.1|19
1614854650000|2021-03-04 10:44:10|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2
1614854660000|2021-03-04 10:44:20|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1614854670000|2021-03-04 10:44:30|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2
1614854680000|2021-03-04 10:44:40|2182|2181.7|2182.2|2181.9|2182.2|2181.9|2182|2181.7|2
1614854710000|2021-03-04 10:45:10|2181.9|2181.6|2182.4|2182.1|2182.4|2182.1|2181.9|2181.6|7
1614854720000|2021-03-04 10:45:20|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2
1614854730000|2021-03-04 10:45:30|2181.7|2181.4|2181.2|2180.9|2181.7|2181.4|2181.2|2180.9|12
1614854740000|2021-03-04 10:45:40|2181.6|2181.3|2182.1|2181.8|2182.1|2181.8|2181.6|2181.3|10
1614854750000|2021-03-04 10:45:50|||||||||2
1614854760000|2021-03-04 10:46:00|2181.9|2181.6|2182.2|2181.9|2182.2|2181.9|2181.9|2181.6|6
1614854780000|2021-03-04 10:46:20|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|2
1614854790000|2021-03-04 10:46:30|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|6
1614854800000|2021-03-04 10:46:40|2182.7|2182.4|2183.1|2182.8|2183.1|2182.8|2182.6|2182.3|7
1614854810000|2021-03-04 10:46:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1614854820000|2021-03-04 10:47:00|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1614854830000|2021-03-04 10:47:10|2183|2182.7|2183.2|2182.9|2183.5|2183.2|2183|2182.7|9
1614854850000|2021-03-04 10:47:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1614854860000|2021-03-04 10:47:40|2183.6|2183.3|2183.8|2183.5|2183.8|2183.5|2183.6|2183.3|5
1614854870000|2021-03-04 10:47:50|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|5
1614854880000|2021-03-04 10:48:00|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2183.8|2183.5|12
1614854890000|2021-03-04 10:48:10|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2
1614854900000|2021-03-04 10:48:20|2183.9|2183.6|2184.1|2183.8|2184.1|2183.8|2183.9|2183.6|4
1614854910000|2021-03-04 10:48:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1614854920000|2021-03-04 10:48:40|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1614854930000|2021-03-04 10:48:50|2184|2183.7|2184.5|2184.2|2184.5|2184.2|2183.9|2183.6|5
1614854940000|2021-03-04 10:49:00|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|7
1614854950000|2021-03-04 10:49:10|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|3
1614854960000|2021-03-04 10:49:20|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1614854970000|2021-03-04 10:49:30|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|3
1614854990000|2021-03-04 10:49:50|2183.9|2183.6|2184.1|2183.8|2184.1|2183.8|2183.9|2183.6|5
1614855000000|2021-03-04 10:50:00|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|3
1614855010000|2021-03-04 10:50:10|2184.4|2184.1|2184.1|2183.8|2184.4|2184.1|2184.1|2183.8|2
1614855020000|2021-03-04 10:50:20|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1614855050000|2021-03-04 10:50:50|2184.4|2184.1|2184.9|2184.6|2184.9|2184.6|2184.4|2184.1|16
1614855060000|2021-03-04 10:51:00|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1614855070000|2021-03-04 10:51:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1614855080000|2021-03-04 10:51:20|2185.2|2184.9|2184.8|2184.5|2185.2|2184.9|2184.8|2184.5|3
1614855100000|2021-03-04 10:51:40|2184.7|2184.4|2184.4|2184.1|2184.7|2184.4|2184.4|2184.1|6
1614855120000|2021-03-04 10:52:00|2185.3|2185|2185.7|2185.4|2185.7|2185.4|2185.3|2185|7
1614855130000|2021-03-04 10:52:10|2185.8|2185.5|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|10
1614855140000|2021-03-04 10:52:20|2186|2185.7|2186|2185.7|2186.3|2186|2186|2185.7|16
1614855150000|2021-03-04 10:52:30|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|2
1614855160000|2021-03-04 10:52:40|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1614855180000|2021-03-04 10:53:00|2185.3|2185|2185.6|2185.3|2185.7|2185.4|2185.3|2185|8
1614855190000|2021-03-04 10:53:10|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|3
1614855200000|2021-03-04 10:53:20|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|3
1614855210000|2021-03-04 10:53:30|2185.4|2185.1|2185.8|2185.5|2185.8|2185.5|2185.4|2185.1|3
1614855220000|2021-03-04 10:53:40|2186.1|2185.8|2186.2|2185.9|2186.3|2186|2186.1|2185.8|55
1614855230000|2021-03-04 10:53:50|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|2
1614855240000|2021-03-04 10:54:00|2185.7|2185.4|2185.1|2184.8|2185.7|2185.4|2185.1|2184.8|3
1614855250000|2021-03-04 10:54:10|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|7
1614855260000|2021-03-04 10:54:20|2184.9|2184.6|2185.2|2184.9|2185.2|2184.9|2184.9|2184.6|3
1614855270000|2021-03-04 10:54:30|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1614855290000|2021-03-04 10:54:50|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|5
1614855300000|2021-03-04 10:55:00|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|4
1614855310000|2021-03-04 10:55:10|2186.5|2186.2|2187.7|2187.4|2187.7|2187.4|2186.5|2186.2|40
1614855320000|2021-03-04 10:55:20|2187.5|2187.2|2186.8|2186.5|2187.7|2187.4|2186.4|2186.1|30
1614855330000|2021-03-04 10:55:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1614855340000|2021-03-04 10:55:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|2
1614855350000|2021-03-04 10:55:50|2187|2186.7|2186.4|2186.1|2187|2186.7|2186.4|2186.1|4
1614855360000|2021-03-04 10:56:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|4
1614855370000|2021-03-04 10:56:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2
1614855380000|2021-03-04 10:56:20|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|2
1614855410000|2021-03-04 10:56:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|4
1614855420000|2021-03-04 10:57:00|||||||||4
1614855430000|2021-03-04 10:57:10|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|6
1614855440000|2021-03-04 10:57:20|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|4
1614855450000|2021-03-04 10:57:30|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2
1614855460000|2021-03-04 10:57:40|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1614855470000|2021-03-04 10:57:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|5
1614855480000|2021-03-04 10:58:00|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|4
1614855490000|2021-03-04 10:58:10|2187.5|2187.2|2187.9|2187.6|2187.9|2187.6|2187.5|2187.2|6
1614855500000|2021-03-04 10:58:20|2188|2187.7|2187.9|2187.6|2188.3|2188|2187.9|2187.6|6
1614855510000|2021-03-04 10:58:30|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|4
1614855520000|2021-03-04 10:58:40|2188.3|2188|2188.3|2188|2188.6|2188.3|2188.3|2188|11
1614855530000|2021-03-04 10:58:50|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.3|2188|11
1614855540000|2021-03-04 10:59:00|2189|2188.7|2188.6|2188.3|2189.4|2189.1|2188.6|2188.3|15
1614855550000|2021-03-04 10:59:10|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|8
1614855560000|2021-03-04 10:59:20|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1614855570000|2021-03-04 10:59:30|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1614855580000|2021-03-04 10:59:40|2187.3|2187|2187.7|2187.4|2187.7|2187.4|2187.3|2187|8
1614855590000|2021-03-04 10:59:50|2188.1|2187.8|2188.3|2188|2188.3|2188|2188|2187.7|4
1614855600000|2021-03-04 11:00:00|2188.4|2188.1|2188.7|2188.4|2188.8|2188.5|2188.4|2188.1|20
1614855610000|2021-03-04 11:00:10|2188.2|2187.9|2188.5|2188.2|2188.7|2188.4|2188.2|2187.9|15
1614855620000|2021-03-04 11:00:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2
1614855630000|2021-03-04 11:00:30|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|1
1614855640000|2021-03-04 11:00:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|4
1614855650000|2021-03-04 11:00:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2
1614855660000|2021-03-04 11:01:00|2187|2186.7|2187|2186.7|2187|2186.7|2186.8|2186.5|3
1614855670000|2021-03-04 11:01:10|2187.2|2186.9|2187.7|2187.4|2187.7|2187.4|2187.2|2186.9|9
1614855680000|2021-03-04 11:01:20|2187.4|2187.1|2187.2|2186.9|2187.6|2187.3|2187.2|2186.9|3
1614855710000|2021-03-04 11:01:50|2187.9|2187.6|2187.5|2187.2|2187.9|2187.6|2187.5|2187.2|14
1614855720000|2021-03-04 11:02:00|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|2
1614855730000|2021-03-04 11:02:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1614855740000|2021-03-04 11:02:20|2188.7|2188.4|2188.2|2187.9|2188.7|2188.4|2188.2|2187.9|9
1614855750000|2021-03-04 11:02:30|2188.4|2188.1|2188.5|2188.2|2188.8|2188.5|2188.4|2188.1|8
1614855760000|2021-03-04 11:02:40|2188.6|2188.3|2188.9|2188.6|2189|2188.7|2188.6|2188.3|3
1614855770000|2021-03-04 11:02:50|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.7|2188.4|4
1614855780000|2021-03-04 11:03:00|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|18
1614855790000|2021-03-04 11:03:10|2188.5|2188.2|2188.8|2188.5|2188.8|2188.5|2188.5|2188.2|6
1614855800000|2021-03-04 11:03:20|2188.6|2188.3|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|4
1614855810000|2021-03-04 11:03:30|||||||||1
1614855830000|2021-03-04 11:03:50|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|3
1614855840000|2021-03-04 11:04:00|||||||||1
1614855850000|2021-03-04 11:04:10|2189|2188.7|2189.4|2189.1|2189.4|2189.1|2189|2188.7|19
1614855860000|2021-03-04 11:04:20|2189.5|2189.2|2188.9|2188.6|2189.5|2189.2|2188.9|2188.6|3
1614855870000|2021-03-04 11:04:30|2188.7|2188.4|2189.2|2188.9|2189.2|2188.9|2188.7|2188.4|3
1614855880000|2021-03-04 11:04:40|2189.4|2189.1|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|3
1614855890000|2021-03-04 11:04:50|2189|2188.7|2188.6|2188.3|2189|2188.7|2188.6|2188.3|8
1614855900000|2021-03-04 11:05:00|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1614855920000|2021-03-04 11:05:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1614855930000|2021-03-04 11:05:30|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|3
1614855960000|2021-03-04 11:06:00|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|11
1614855970000|2021-03-04 11:06:10|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1614855980000|2021-03-04 11:06:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|2
1614856020000|2021-03-04 11:07:00|2188.6|2188.3|2189|2188.7|2189|2188.7|2188.6|2188.3|6
1614856030000|2021-03-04 11:07:10|2189.2|2188.9|2189|2188.7|2189.4|2189.1|2189|2188.7|4
1614856050000|2021-03-04 11:07:30|2188.9|2188.6|2189.3|2189|2189.3|2189|2188.9|2188.6|7
1614856060000|2021-03-04 11:07:40|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|6
1614856070000|2021-03-04 11:07:50|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.9|2188.6|8
1614856080000|2021-03-04 11:08:00|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|17
1614856090000|2021-03-04 11:08:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|5
1614856100000|2021-03-04 11:08:20|2189.3|2189|2189.1|2188.8|2189.3|2189|2189|2188.7|16
1614856110000|2021-03-04 11:08:30|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|6
1614856120000|2021-03-04 11:08:40|2188.8|2188.5|2188.4|2188.1|2188.8|2188.5|2188.4|2188.1|6
1614856130000|2021-03-04 11:08:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1614856140000|2021-03-04 11:09:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|6
1614856150000|2021-03-04 11:09:10|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.3|2187|5
1614856180000|2021-03-04 11:09:40|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|3
1614856190000|2021-03-04 11:09:50|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|8
1614856200000|2021-03-04 11:10:00|2188.1|2187.8|2187.4|2187.1|2188.1|2187.8|2187.4|2187.1|3
1614856210000|2021-03-04 11:10:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2
1614856220000|2021-03-04 11:10:20|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|6
1614856230000|2021-03-04 11:10:30|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|4
1614856240000|2021-03-04 11:10:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.3|2186|17
1614856260000|2021-03-04 11:11:00|2186.2|2185.9|2185.8|2185.5|2186.2|2185.9|2185.8|2185.5|4
1614856270000|2021-03-04 11:11:10|2185.6|2185.3|2186.4|2186.1|2186.4|2186.1|2185.6|2185.3|6
1614856280000|2021-03-04 11:11:20|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2
1614856290000|2021-03-04 11:11:30|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|5
1614856310000|2021-03-04 11:11:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1614856320000|2021-03-04 11:12:00|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|3
1614856330000|2021-03-04 11:12:10|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|9
1614856340000|2021-03-04 11:12:20|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2185|2184.7|4
1614856350000|2021-03-04 11:12:30|2185|2184.7|2185.3|2185|2185.3|2185|2185|2184.7|6
1614856360000|2021-03-04 11:12:40|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.6|2184.3|18
1614856370000|2021-03-04 11:12:50|2184.6|2184.3|2183.9|2183.6|2184.6|2184.3|2183.9|2183.6|23
1614856380000|2021-03-04 11:13:00|2184.2|2183.9|2183.3|2183|2184.2|2183.9|2183.3|2183|15
1614856390000|2021-03-04 11:13:10|2183.1|2182.8|2183.4|2183.1|2183.5|2183.2|2182.9|2182.6|52
1614856400000|2021-03-04 11:13:20|2183.5|2183.2|2182.9|2182.6|2183.6|2183.3|2182.9|2182.6|21
1614856410000|2021-03-04 11:13:30|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2
1614856420000|2021-03-04 11:13:40|2182.4|2182.1|2182.6|2182.3|2182.7|2182.4|2182.4|2182.1|10
1614856430000|2021-03-04 11:13:50|2181.7|2181.4|2181.7|2181.4|2181.9|2181.6|2181.7|2181.4|20
1614856440000|2021-03-04 11:14:00|2181.6|2181.3|2181.7|2181.4|2181.8|2181.5|2181.3|2181|22
1614856450000|2021-03-04 11:14:10|2181.9|2181.6|2182.4|2182.1|2182.4|2182.1|2181.9|2181.6|12
1614856460000|2021-03-04 11:14:20|2182.1|2181.8|2182.5|2182.2|2182.5|2182.2|2182|2181.7|6
1614856470000|2021-03-04 11:14:30|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182|2181.7|29
1614856480000|2021-03-04 11:14:40|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|3
1614856490000|2021-03-04 11:14:50|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|6
1614856500000|2021-03-04 11:15:00|2182.4|2182.1|2182.2|2181.9|2182.7|2182.4|2182.2|2181.9|15
1614856510000|2021-03-04 11:15:10|2182.4|2182.1|2182.3|2182|2182.6|2182.3|2182.3|2182|14
1614856520000|2021-03-04 11:15:20|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.5|2182.2|6
1614856530000|2021-03-04 11:15:30|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|7
1614856550000|2021-03-04 11:15:50|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1614856570000|2021-03-04 11:16:10|2182.8|2182.5|2182.4|2182.1|2182.9|2182.6|2182.4|2182.1|19
1614856580000|2021-03-04 11:16:20|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|7
1614856590000|2021-03-04 11:16:30|2182.8|2182.5|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|5
1614856610000|2021-03-04 11:16:50|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|5
1614856620000|2021-03-04 11:17:00|2182.7|2182.4|2182.2|2181.9|2182.7|2182.4|2182.2|2181.9|4
1614856630000|2021-03-04 11:17:10|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2
1614856640000|2021-03-04 11:17:20|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|5
1614856650000|2021-03-04 11:17:30|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|1
1614856660000|2021-03-04 11:17:40|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1614856670000|2021-03-04 11:17:50|2182.4|2182.1|2182.2|2181.9|2182.4|2182.1|2182.2|2181.9|4
1614856680000|2021-03-04 11:18:00|2182.6|2182.3|2182.3|2182|2182.6|2182.3|2182.3|2182|3
1614856690000|2021-03-04 11:18:10|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|1
1614856700000|2021-03-04 11:18:20|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|1
1614856710000|2021-03-04 11:18:30|2182.9|2182.6|2182.7|2182.4|2182.9|2182.6|2182.5|2182.2|3
1614856720000|2021-03-04 11:18:40|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|2
1614856730000|2021-03-04 11:18:50|2183.2|2182.9|2182.9|2182.6|2183.2|2182.9|2182.9|2182.6|6
1614856740000|2021-03-04 11:19:00|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|4
1614856750000|2021-03-04 11:19:10|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|1
1614856760000|2021-03-04 11:19:20|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|1
1614856780000|2021-03-04 11:19:40|||||||||1
1614856800000|2021-03-04 11:20:00|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|4
1614856810000|2021-03-04 11:20:10|2182.3|2182|2181.6|2181.3|2182.3|2182|2181.6|2181.3|7
1614856820000|2021-03-04 11:20:20|2181.8|2181.5|2182|2181.7|2182|2181.7|2181.5|2181.2|6
1614856830000|2021-03-04 11:20:30|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.1|2181.8|57
1614856840000|2021-03-04 11:20:40|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|4
1614856850000|2021-03-04 11:20:50|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.5|2182.2|15
1614856860000|2021-03-04 11:21:00|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|6
1614856870000|2021-03-04 11:21:10|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.5|2182.2|27
1614856880000|2021-03-04 11:21:20|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|6
1614856890000|2021-03-04 11:21:30|2183|2182.7|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|16
1614856900000|2021-03-04 11:21:40|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|6
1614856910000|2021-03-04 11:21:50|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|1
1614856920000|2021-03-04 11:22:00|2183.4|2183.1|2184.3|2184|2184.3|2184|2183.4|2183.1|26
1614856930000|2021-03-04 11:22:10|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|11
1614856940000|2021-03-04 11:22:20|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|6
1614856950000|2021-03-04 11:22:30|2185.1|2184.8|2185|2184.7|2185.6|2185.3|2185|2184.7|7
1614856960000|2021-03-04 11:22:40|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|5
1614856970000|2021-03-04 11:22:50|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|5
1614856980000|2021-03-04 11:23:00|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|2
1614856990000|2021-03-04 11:23:10|2183.3|2183|2183.2|2182.9|2183.3|2183|2183.1|2182.8|5
1614857000000|2021-03-04 11:23:20|||||||||2
1614857010000|2021-03-04 11:23:30|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2
1614857030000|2021-03-04 11:23:50|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|2
1614857040000|2021-03-04 11:24:00|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.8|2183.5|3
1614857050000|2021-03-04 11:24:10|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2
1614857060000|2021-03-04 11:24:20|2184|2183.7|2184.1|2183.8|2184.3|2184|2184|2183.7|4
1614857070000|2021-03-04 11:24:30|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|2
1614857080000|2021-03-04 11:24:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1614857090000|2021-03-04 11:24:50|2184.1|2183.8|2184.4|2184.1|2184.4|2184.1|2184.1|2183.8|4
1614857100000|2021-03-04 11:25:00|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.6|2183.3|13
1614857110000|2021-03-04 11:25:10|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|4
1614857120000|2021-03-04 11:25:20|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.6|2183.3|10
1614857130000|2021-03-04 11:25:30|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.4|2183.1|6
1614857140000|2021-03-04 11:25:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1614857150000|2021-03-04 11:25:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1614857160000|2021-03-04 11:26:00|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.3|2183|8
1614857170000|2021-03-04 11:26:10|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1614857180000|2021-03-04 11:26:20|2184.2|2183.9|2184.3|2184|2184.7|2184.4|2184.2|2183.9|4
1614857190000|2021-03-04 11:26:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1614857200000|2021-03-04 11:26:40|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.3|2184|3
1614857210000|2021-03-04 11:26:50|2184|2183.7|2183.8|2183.5|2184|2183.7|2183.7|2183.4|4
1614857220000|2021-03-04 11:27:00|2183.6|2183.3|2183.8|2183.5|2183.8|2183.5|2183.6|2183.3|5
1614857230000|2021-03-04 11:27:10|2183.5|2183.2|2183.9|2183.6|2183.9|2183.6|2183.5|2183.2|4
1614857240000|2021-03-04 11:27:20|2183.8|2183.5|2183.8|2183.5|2184.1|2183.8|2183.8|2183.5|8
1614857250000|2021-03-04 11:27:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|5
1614857260000|2021-03-04 11:27:40|2183.8|2183.5|2183.5|2183.2|2183.8|2183.5|2183.5|2183.2|3
1614857270000|2021-03-04 11:27:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1614857280000|2021-03-04 11:28:00|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1614857290000|2021-03-04 11:28:10|2182.9|2182.6|2182.9|2182.6|2183.2|2182.9|2182.9|2182.6|4
1614857310000|2021-03-04 11:28:30|2183.2|2182.9|2183.3|2183|2183.3|2183|2183.2|2182.9|3
1614857320000|2021-03-04 11:28:40|2182.9|2182.6|2182.4|2182.1|2182.9|2182.6|2182.1|2181.8|20
1614857330000|2021-03-04 11:28:50|2182.5|2182.2|2182.4|2182.1|2182.5|2182.2|2182.2|2181.9|6
1614857370000|2021-03-04 11:29:30|2183.4|2183.1|2183|2182.7|2183.4|2183.1|2183|2182.7|8
1614857380000|2021-03-04 11:29:40|2183.3|2183|2182.8|2182.5|2183.3|2183|2182.8|2182.5|4
1614857390000|2021-03-04 11:29:50|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|1
1614857400000|2021-03-04 11:30:00|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1614857410000|2021-03-04 11:30:10|2182.9|2182.6|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|9
1614857420000|2021-03-04 11:30:20|2182.5|2182.2|2182.8|2182.5|2182.8|2182.5|2182.5|2182.2|10
1614857430000|2021-03-04 11:30:30|2182.5|2182.2|2182.8|2182.5|2182.8|2182.5|2182.4|2182.1|12
1614857440000|2021-03-04 11:30:40|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.5|2182.2|4
1614857450000|2021-03-04 11:30:50|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|5
1614857460000|2021-03-04 11:31:00|2183.3|2183|2183.8|2183.5|2183.8|2183.5|2183.3|2183|5
1614857470000|2021-03-04 11:31:10|2183.9|2183.6|2184.6|2184.3|2184.6|2184.3|2183.5|2183.2|23
1614857480000|2021-03-04 11:31:20|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.4|2184.1|37
1614857490000|2021-03-04 11:31:30|2184.5|2184.2|2184.9|2184.6|2184.9|2184.6|2184.5|2184.2|8
1614857500000|2021-03-04 11:31:40|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|4
1614857510000|2021-03-04 11:31:50|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|2
1614857520000|2021-03-04 11:32:00|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.8|2183.5|2
1614857530000|2021-03-04 11:32:10|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|6
1614857540000|2021-03-04 11:32:20|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|5
1614857570000|2021-03-04 11:32:50|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1614857580000|2021-03-04 11:33:00|2183.7|2183.4|2184|2183.7|2184|2183.7|2183.7|2183.4|3
1614857590000|2021-03-04 11:33:10|2183.8|2183.5|2183.6|2183.3|2183.9|2183.6|2183.6|2183.3|7
1614857600000|2021-03-04 11:33:20|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183.3|2183|8
1614857610000|2021-03-04 11:33:30|2183.4|2183.1|2183.2|2182.9|2183.4|2183.1|2183.2|2182.9|6
1614857620000|2021-03-04 11:33:40|2182.8|2182.5|2183.2|2182.9|2183.2|2182.9|2182.6|2182.3|10
1614857630000|2021-03-04 11:33:50|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.9|2182.6|3
1614857640000|2021-03-04 11:34:00|||||||||1
1614857650000|2021-03-04 11:34:10|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183|2182.7|5
1614857660000|2021-03-04 11:34:20|2183|2182.7|2182.6|2182.3|2183|2182.7|2182.6|2182.3|4
1614857680000|2021-03-04 11:34:40|2181.6|2181.3|2182|2181.7|2182|2181.7|2181.3|2181|15
1614857690000|2021-03-04 11:34:50|2182.3|2182|2182.1|2181.8|2182.3|2182|2182.1|2181.8|3
1614857700000|2021-03-04 11:35:00|2181.9|2181.6|2181.5|2181.2|2181.9|2181.6|2181.5|2181.2|18
1614857710000|2021-03-04 11:35:10|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.6|2181.3|2
1614857720000|2021-03-04 11:35:20|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|3
1614857730000|2021-03-04 11:35:30|2181.2|2180.9|2181.3|2181|2181.3|2181|2181.1|2180.8|7
1614857750000|2021-03-04 11:35:50|2180.9|2180.6|2181.2|2180.9|2181.4|2181.1|2180.8|2180.5|18
1614857760000|2021-03-04 11:36:00|2181.3|2181|2181.3|2181|2181.3|2181|2181.2|2180.9|6
1614857770000|2021-03-04 11:36:10|2181.1|2180.8|2181.2|2180.9|2181.2|2180.9|2181.1|2180.8|6
1614857780000|2021-03-04 11:36:20|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2
1614857790000|2021-03-04 11:36:30|2180.6|2180.3|2181.2|2180.9|2181.2|2180.9|2180.4|2180.1|18
1614857800000|2021-03-04 11:36:40|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|3
1614857810000|2021-03-04 11:36:50|2181.2|2180.9|2181.5|2181.2|2181.5|2181.2|2181.2|2180.9|15
1614857820000|2021-03-04 11:37:00|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|4
1614857830000|2021-03-04 11:37:10|2182.5|2182.2|2182.5|2182.2|2182.6|2182.3|2182.1|2181.8|20
1614857840000|2021-03-04 11:37:20|2182.7|2182.4|2183.1|2182.8|2183.1|2182.8|2182.7|2182.4|7
1614857850000|2021-03-04 11:37:30|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|6
1614857860000|2021-03-04 11:37:40|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2182.8|2182.5|3
1614857870000|2021-03-04 11:37:50|2182.4|2182.1|2183.1|2182.8|2183.1|2182.8|2182.4|2182.1|11
1614857880000|2021-03-04 11:38:00|2183.5|2183.2|2183.9|2183.6|2183.9|2183.6|2183.5|2183.2|5
1614857890000|2021-03-04 11:38:10|2183.6|2183.3|2184|2183.7|2184|2183.7|2183.6|2183.3|18
1614857910000|2021-03-04 11:38:30|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1614857920000|2021-03-04 11:38:40|2185.1|2184.8|2186.1|2185.8|2186.7|2186.4|2185.1|2184.8|174
1614857930000|2021-03-04 11:38:50|2186.4|2186.1|2186.9|2186.6|2187|2186.7|2186.4|2186.1|20
1614857940000|2021-03-04 11:39:00|2187.3|2187|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|8
1614857950000|2021-03-04 11:39:10|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.1|2186.8|14
1614857960000|2021-03-04 11:39:20|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|4
1614857970000|2021-03-04 11:39:30|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187|2186.7|7
1614857980000|2021-03-04 11:39:40|2187.1|2186.8|2187.3|2187|2187.3|2187|2187|2186.7|6
1614857990000|2021-03-04 11:39:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|1
1614858000000|2021-03-04 11:40:00|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2
1614858010000|2021-03-04 11:40:10|2187.3|2187|2187.9|2187.6|2187.9|2187.6|2187.3|2187|65
1614858020000|2021-03-04 11:40:20|2188.1|2187.8|2187.8|2187.5|2188.2|2187.9|2187.8|2187.5|20
1614858030000|2021-03-04 11:40:30|2188|2187.7|2187.6|2187.3|2188.6|2188.3|2187.6|2187.3|59
1614858040000|2021-03-04 11:40:40|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|10
1614858050000|2021-03-04 11:40:50|||||||||6
1614858060000|2021-03-04 11:41:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1614858070000|2021-03-04 11:41:10|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|2
1614858100000|2021-03-04 11:41:40|2187.5|2187.2|2186.7|2186.4|2187.5|2187.2|2186.7|2186.4|16
1614858110000|2021-03-04 11:41:50|2186.9|2186.6|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|6
1614858120000|2021-03-04 11:42:00|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|5
1614858130000|2021-03-04 11:42:10|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|9
1614858140000|2021-03-04 11:42:20|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|1
1614858150000|2021-03-04 11:42:30|2187|2186.7|2186.9|2186.6|2187.3|2187|2186.9|2186.6|8
1614858160000|2021-03-04 11:42:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1614858170000|2021-03-04 11:42:50|2186.3|2186|2185.7|2185.4|2186.4|2186.1|2185.5|2185.2|10
1614858180000|2021-03-04 11:43:00|2185.3|2185|2184.7|2184.4|2185.3|2185|2184.7|2184.4|24
1614858190000|2021-03-04 11:43:10|2184.4|2184.1|2185.1|2184.8|2185.1|2184.8|2184.4|2184.1|7
1614858200000|2021-03-04 11:43:20|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|4
1614858210000|2021-03-04 11:43:30|2185.1|2184.8|2184.8|2184.5|2185.2|2184.9|2184.8|2184.5|3
1614858220000|2021-03-04 11:43:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2
1614858230000|2021-03-04 11:43:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1614858250000|2021-03-04 11:44:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1614858260000|2021-03-04 11:44:20|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|4
1614858270000|2021-03-04 11:44:30|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.4|2184.1|7
1614858290000|2021-03-04 11:44:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|6
1614858300000|2021-03-04 11:45:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1614858310000|2021-03-04 11:45:10|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|6
1614858320000|2021-03-04 11:45:20|2186.6|2186.3|2186|2185.7|2186.6|2186.3|2186|2185.7|8
1614858330000|2021-03-04 11:45:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2
1614858350000|2021-03-04 11:45:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1614858380000|2021-03-04 11:46:20|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|4
1614858390000|2021-03-04 11:46:30|2185|2184.7|2185.7|2185.4|2185.7|2185.4|2185|2184.7|11
1614858400000|2021-03-04 11:46:40|2186|2185.7|2186.5|2186.2|2186.5|2186.2|2186|2185.7|11
1614858410000|2021-03-04 11:46:50|2186.7|2186.4|2187.3|2187|2187.3|2187|2186.7|2186.4|28
1614858420000|2021-03-04 11:47:00|2187.2|2186.9|2186.7|2186.4|2187.2|2186.9|2186.7|2186.4|20
1614858450000|2021-03-04 11:47:30|2187.7|2187.4|2187.6|2187.3|2187.9|2187.6|2187.6|2187.3|8
1614858460000|2021-03-04 11:47:40|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|2
1614858470000|2021-03-04 11:47:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2
1614858480000|2021-03-04 11:48:00|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|2
1614858490000|2021-03-04 11:48:10|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.6|2186.3|2
1614858500000|2021-03-04 11:48:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|7
1614858510000|2021-03-04 11:48:30|2188.1|2187.8|2187.9|2187.6|2188.3|2188|2187.9|2187.6|4
1614858520000|2021-03-04 11:48:40|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|2
1614858530000|2021-03-04 11:48:50|2187.3|2187|2187.1|2186.8|2187.3|2187|2186.9|2186.6|7
1614858540000|2021-03-04 11:49:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1614858550000|2021-03-04 11:49:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1614858560000|2021-03-04 11:49:20|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|1
1614858570000|2021-03-04 11:49:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|5
1614858580000|2021-03-04 11:49:40|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|3
1614858590000|2021-03-04 11:49:50|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1614858600000|2021-03-04 11:50:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|3
1614858610000|2021-03-04 11:50:10|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|9
1614858620000|2021-03-04 11:50:20|2186.3|2186|2187.1|2186.8|2187.1|2186.8|2186.3|2186|7
1614858630000|2021-03-04 11:50:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|1
1614858640000|2021-03-04 11:50:40|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|6
1614858650000|2021-03-04 11:50:50|||||||||1
1614858660000|2021-03-04 11:51:00|2187.7|2187.4|2188.3|2188|2188.3|2188|2187.7|2187.4|4
1614858670000|2021-03-04 11:51:10|2188|2187.7|2188.5|2188.2|2188.5|2188.2|2188|2187.7|5
1614858680000|2021-03-04 11:51:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1614858690000|2021-03-04 11:51:30|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|2
1614858700000|2021-03-04 11:51:40|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|4
1614858710000|2021-03-04 11:51:50|2189.5|2189.2|2189|2188.7|2189.5|2189.2|2189|2188.7|4
1614858720000|2021-03-04 11:52:00|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.1|2188.8|9
1614858730000|2021-03-04 11:52:10|2189.5|2189.2|2190.2|2189.9|2190.2|2189.9|2189.5|2189.2|40
1614858740000|2021-03-04 11:52:20|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2189.7|2189.4|13
1614858750000|2021-03-04 11:52:30|2190.2|2189.9|2189.8|2189.5|2190.2|2189.9|2189.8|2189.5|11
1614858760000|2021-03-04 11:52:40|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.2|2188.9|12
1614858770000|2021-03-04 11:52:50|2189.7|2189.4|2189.8|2189.5|2190.1|2189.8|2189.7|2189.4|9
1614858780000|2021-03-04 11:53:00|||||||||2
1614858790000|2021-03-04 11:53:10|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1614858800000|2021-03-04 11:53:20|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|14
1614858810000|2021-03-04 11:53:30|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2190|2189.7|10
1614858830000|2021-03-04 11:53:50|2189.6|2189.3|2189.9|2189.6|2189.9|2189.6|2189.6|2189.3|6
1614858840000|2021-03-04 11:54:00|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|5
1614858850000|2021-03-04 11:54:10|2191|2190.7|2191|2190.7|2191.2|2190.9|2190.5|2190.2|23
1614858860000|2021-03-04 11:54:20|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|16
1614858870000|2021-03-04 11:54:30|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|11
1614858880000|2021-03-04 11:54:40|2191|2190.7|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|10
1614858890000|2021-03-04 11:54:50|2191.4|2191.1|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|8
1614858900000|2021-03-04 11:55:00|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|4
1614858910000|2021-03-04 11:55:10|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|2
1614858920000|2021-03-04 11:55:20|2190.6|2190.3|2191|2190.7|2191|2190.7|2190.6|2190.3|3
1614858930000|2021-03-04 11:55:30|2191.2|2190.9|2191.6|2191.3|2191.6|2191.3|2191.1|2190.8|5
1614858940000|2021-03-04 11:55:40|2191.5|2191.2|2192|2191.7|2192.5|2192.2|2191.5|2191.2|17
1614858950000|2021-03-04 11:55:50|2192.4|2192.1|2192.4|2192.1|2192.6|2192.3|2192.2|2191.9|54
1614858960000|2021-03-04 11:56:00|2192.8|2192.5|2192.4|2192.1|2192.8|2192.5|2192.4|2192.1|6
1614858970000|2021-03-04 11:56:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|4
1614858980000|2021-03-04 11:56:20|2192|2191.7|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|29
1614859000000|2021-03-04 11:56:40|2192.5|2192.2|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|5
1614859010000|2021-03-04 11:56:50|2191.9|2191.6|2192|2191.7|2192.2|2191.9|2191.9|2191.6|4
1614859020000|2021-03-04 11:57:00|2192.2|2191.9|2192.8|2192.5|2192.8|2192.5|2192.1|2191.8|17
1614859030000|2021-03-04 11:57:10|2193.1|2192.8|2192.8|2192.5|2193.2|2192.9|2192.8|2192.5|6
1614859040000|2021-03-04 11:57:20|2192.6|2192.3|2192|2191.7|2192.7|2192.4|2192|2191.7|9
1614859050000|2021-03-04 11:57:30|2191.9|2191.6|2191.6|2191.3|2191.9|2191.6|2191.6|2191.3|6
1614859060000|2021-03-04 11:57:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1614859070000|2021-03-04 11:57:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|4
1614859080000|2021-03-04 11:58:00|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|8
1614859090000|2021-03-04 11:58:10|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|3
1614859100000|2021-03-04 11:58:20|||||||||1
1614859110000|2021-03-04 11:58:30|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|6
1614859130000|2021-03-04 11:58:50|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|5
1614859140000|2021-03-04 11:59:00|2192.3|2192|2192.8|2192.5|2192.8|2192.5|2192.3|2192|32
1614859150000|2021-03-04 11:59:10|2192.7|2192.4|2192.3|2192|2192.7|2192.4|2192.3|2192|8
1614859160000|2021-03-04 11:59:20|2192.7|2192.4|2193|2192.7|2193|2192.7|2192.7|2192.4|3
1614859170000|2021-03-04 11:59:30|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2
1614859180000|2021-03-04 11:59:40|2192.6|2192.3|2193.3|2193|2193.3|2193|2192.6|2192.3|7
1614859190000|2021-03-04 11:59:50|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|3
1614859200000|2021-03-04 12:00:00|2192.6|2192.3|2192.8|2192.5|2193|2192.7|2192.6|2192.3|6
1614859210000|2021-03-04 12:00:10|2193.1|2192.8|2193.7|2193.4|2193.9|2193.6|2193.1|2192.8|13
1614859220000|2021-03-04 12:00:20|2194.1|2193.8|2194.3|2194|2194.3|2194|2193.9|2193.6|13
1614859230000|2021-03-04 12:00:30|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|3
1614859240000|2021-03-04 12:00:40|2194.2|2193.9|2193.7|2193.4|2194.2|2193.9|2193.7|2193.4|3
1614859250000|2021-03-04 12:00:50|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|4
1614859260000|2021-03-04 12:01:00|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1614859270000|2021-03-04 12:01:10|2193.3|2193|2193|2192.7|2193.3|2193|2193|2192.7|5
1614859280000|2021-03-04 12:01:20|2193.3|2193|2193.5|2193.2|2193.6|2193.3|2193.2|2192.9|23
1614859290000|2021-03-04 12:01:30|2194|2193.7|2193.5|2193.2|2194|2193.7|2193.5|2193.2|12
1614859300000|2021-03-04 12:01:40|2193.8|2193.5|2194.3|2194|2194.4|2194.1|2193.8|2193.5|28
1614859310000|2021-03-04 12:01:50|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|31
1614859320000|2021-03-04 12:02:00|2194.2|2193.9|2193.8|2193.5|2194.2|2193.9|2193.8|2193.5|8
1614859330000|2021-03-04 12:02:10|2193.7|2193.4|2194|2193.7|2194|2193.7|2193.7|2193.4|5
1614859340000|2021-03-04 12:02:20|||||||||1
1614859350000|2021-03-04 12:02:30|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|11
1614859360000|2021-03-04 12:02:40|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2
1614859370000|2021-03-04 12:02:50|2194.4|2194.1|2194.8|2194.5|2195|2194.7|2194.2|2193.9|40
1614859380000|2021-03-04 12:03:00|2194.7|2194.4|2194.3|2194|2194.8|2194.5|2194.3|2194|8
1614859390000|2021-03-04 12:03:10|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|7
1614859400000|2021-03-04 12:03:20|2194.7|2194.4|2194.6|2194.3|2195|2194.7|2194.6|2194.3|4
1614859410000|2021-03-04 12:03:30|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|2
1614859420000|2021-03-04 12:03:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1614859440000|2021-03-04 12:04:00|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|4
1614859470000|2021-03-04 12:04:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1614859480000|2021-03-04 12:04:40|2194.1|2193.8|2193.6|2193.3|2194.1|2193.8|2193.2|2192.9|24
1614859490000|2021-03-04 12:04:50|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2
1614859500000|2021-03-04 12:05:00|2193.9|2193.6|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|8
1614859510000|2021-03-04 12:05:10|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|4
1614859520000|2021-03-04 12:05:20|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2
1614859530000|2021-03-04 12:05:30|2192.9|2192.6|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|4
1614859560000|2021-03-04 12:06:00|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2193.3|2193|2
1614859570000|2021-03-04 12:06:10|||||||||14
1614859580000|2021-03-04 12:06:20|||||||||1
1614859600000|2021-03-04 12:06:40|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2193.5|2193.2|3
1614859610000|2021-03-04 12:06:50|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2
1614859620000|2021-03-04 12:07:00|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|9
1614859630000|2021-03-04 12:07:10|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|3
1614859640000|2021-03-04 12:07:20|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|14
1614859650000|2021-03-04 12:07:30|2192.6|2192.3|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|4
1614859660000|2021-03-04 12:07:40|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|4
1614859680000|2021-03-04 12:08:00|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|2
1614859690000|2021-03-04 12:08:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1614859700000|2021-03-04 12:08:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|6
1614859720000|2021-03-04 12:08:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|5
1614859730000|2021-03-04 12:08:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1614859740000|2021-03-04 12:09:00|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|7
1614859750000|2021-03-04 12:09:10|2193.3|2193|2193.7|2193.4|2193.7|2193.4|2193.3|2193|3
1614859760000|2021-03-04 12:09:20|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1614859790000|2021-03-04 12:09:50|2194.4|2194.1|2194|2193.7|2194.4|2194.1|2194|2193.7|5
1614859800000|2021-03-04 12:10:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1614859810000|2021-03-04 12:10:10|2194.7|2194.4|2195.2|2194.9|2195.2|2194.9|2194.7|2194.4|9
1614859820000|2021-03-04 12:10:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1614859830000|2021-03-04 12:10:30|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|3
1614859840000|2021-03-04 12:10:40|2195.3|2195|2195|2194.7|2195.3|2195|2195|2194.7|2
1614859850000|2021-03-04 12:10:50|2195.3|2195|2194.8|2194.5|2195.3|2195|2194.8|2194.5|4
1614859860000|2021-03-04 12:11:00|2195.1|2194.8|2195.3|2195|2195.3|2195|2195.1|2194.8|2
1614859870000|2021-03-04 12:11:10|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|3
1614859880000|2021-03-04 12:11:20|2195.1|2194.8|2195.2|2194.9|2195.3|2195|2194.8|2194.5|17
1614859890000|2021-03-04 12:11:30|2195.3|2195|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|23
1614859910000|2021-03-04 12:11:50|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1614859920000|2021-03-04 12:12:00|2195.9|2195.6|2196|2195.7|2196.1|2195.8|2195.8|2195.5|29
1614859930000|2021-03-04 12:12:10|2196.1|2195.8|2196.7|2196.4|2196.9|2196.6|2196.1|2195.8|15
1614859940000|2021-03-04 12:12:20|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|6
1614859950000|2021-03-04 12:12:30|2196.9|2196.6|2197.2|2196.9|2197.3|2197|2196.7|2196.4|46
1614859960000|2021-03-04 12:12:40|2197.1|2196.8|2196.9|2196.6|2197.1|2196.8|2196.9|2196.6|41
1614859970000|2021-03-04 12:12:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|9
1614859980000|2021-03-04 12:13:00|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2196.9|2196.6|24
1614860000000|2021-03-04 12:13:20|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|26
1614860010000|2021-03-04 12:13:30|2197.5|2197.2|2197.7|2197.4|2197.9|2197.6|2197.5|2197.2|14
1614860020000|2021-03-04 12:13:40|2197.8|2197.5|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|32
1614860030000|2021-03-04 12:13:50|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.5|2197.2|29
1614860040000|2021-03-04 12:14:00|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|7
1614860050000|2021-03-04 12:14:10|2198|2197.7|2197.6|2197.3|2198|2197.7|2197.6|2197.3|9
1614860060000|2021-03-04 12:14:20|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.4|2197.1|10
1614860080000|2021-03-04 12:14:40|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197.2|2196.9|8
1614860090000|2021-03-04 12:14:50|2197.4|2197.1|2197.2|2196.9|2197.6|2197.3|2197.2|2196.9|9
1614860100000|2021-03-04 12:15:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1614860110000|2021-03-04 12:15:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1614860120000|2021-03-04 12:15:20|2197.6|2197.3|2198.4|2198.1|2198.4|2198.1|2197.6|2197.3|87
1614860130000|2021-03-04 12:15:30|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|7
1614860140000|2021-03-04 12:15:40|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|5
1614860150000|2021-03-04 12:15:50|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2198|2197.7|11
1614860160000|2021-03-04 12:16:00|2198.8|2198.5|2198.3|2198|2198.8|2198.5|2198.3|2198|15
1614860170000|2021-03-04 12:16:10|2197.9|2197.6|2197.9|2197.6|2198.3|2198|2197.9|2197.6|12
1614860180000|2021-03-04 12:16:20|2197.7|2197.4|2198|2197.7|2198|2197.7|2197.7|2197.4|16
1614860200000|2021-03-04 12:16:40|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2
1614860220000|2021-03-04 12:17:00|2198.5|2198.2|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|11
1614860240000|2021-03-04 12:17:20|2198.8|2198.5|2198.3|2198|2198.8|2198.5|2198.2|2197.9|6
1614860270000|2021-03-04 12:17:50|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|6
1614860280000|2021-03-04 12:18:00|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|5
1614860290000|2021-03-04 12:18:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2
1614860300000|2021-03-04 12:18:20|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|27
1614860330000|2021-03-04 12:18:50|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1614860350000|2021-03-04 12:19:10|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|4
1614860360000|2021-03-04 12:19:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1614860380000|2021-03-04 12:19:40|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|6
1614860390000|2021-03-04 12:19:50|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1614860400000|2021-03-04 12:20:00|2199.1|2198.8|2198.7|2198.4|2199.2|2198.9|2198.7|2198.4|6
1614860410000|2021-03-04 12:20:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1614860420000|2021-03-04 12:20:20|2198.3|2198|2197.6|2197.3|2198.3|2198|2197.4|2197.1|36
1614860430000|2021-03-04 12:20:30|2198.2|2197.9|2197.9|2197.6|2198.4|2198.1|2197.8|2197.5|19
1614860440000|2021-03-04 12:20:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1614860450000|2021-03-04 12:20:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1614860460000|2021-03-04 12:21:00|2197.7|2197.4|2197.7|2197.4|2198.1|2197.8|2197.7|2197.4|16
1614860470000|2021-03-04 12:21:10|2198.3|2198|2199.1|2198.8|2199.1|2198.8|2198.3|2198|8
1614860480000|2021-03-04 12:21:20|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.6|2198.3|5
1614860490000|2021-03-04 12:21:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|3
1614860500000|2021-03-04 12:21:40|2198.3|2198|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|15
1614860510000|2021-03-04 12:21:50|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.4|2197.1|8
1614860530000|2021-03-04 12:22:10|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|7
1614860540000|2021-03-04 12:22:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1614860550000|2021-03-04 12:22:30|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|2
1614860570000|2021-03-04 12:22:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1614860580000|2021-03-04 12:23:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|3
1614860590000|2021-03-04 12:23:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1614860600000|2021-03-04 12:23:20|2197.6|2197.3|2197.8|2197.5|2198.1|2197.8|2197.6|2197.3|9
1614860610000|2021-03-04 12:23:30|||||||||1
1614860620000|2021-03-04 12:23:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1614860630000|2021-03-04 12:23:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1614860640000|2021-03-04 12:24:00|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.3|2198|5
1614860650000|2021-03-04 12:24:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1614860670000|2021-03-04 12:24:30|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.7|2197.4|4
1614860690000|2021-03-04 12:24:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1614860700000|2021-03-04 12:25:00|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|3
1614860710000|2021-03-04 12:25:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|5
1614860720000|2021-03-04 12:25:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1614860730000|2021-03-04 12:25:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2
1614860740000|2021-03-04 12:25:40|2198|2197.7|2197.6|2197.3|2198|2197.7|2197.6|2197.3|3
1614860750000|2021-03-04 12:25:50|2197.3|2197|2196.7|2196.4|2197.5|2197.2|2196.7|2196.4|9
1614860760000|2021-03-04 12:26:00|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.9|2196.6|6
1614860770000|2021-03-04 12:26:10|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.8|2196.5|5
1614860780000|2021-03-04 12:26:20|2196.9|2196.6|2196.8|2196.5|2197.1|2196.8|2196.8|2196.5|18
1614860790000|2021-03-04 12:26:30|2196.5|2196.2|2195.2|2194.9|2196.5|2196.2|2195.2|2194.9|61
1614860800000|2021-03-04 12:26:40|2194.9|2194.6|2194.6|2194.3|2194.9|2194.6|2194.5|2194.2|76
1614860810000|2021-03-04 12:26:50|2194.3|2194|2193.4|2193.1|2194.3|2194|2193.4|2193.1|10
1614860820000|2021-03-04 12:27:00|2193.3|2193|2193.6|2193.3|2193.7|2193.4|2192.7|2192.4|50
1614860830000|2021-03-04 12:27:10|2193.7|2193.4|2193.5|2193.2|2193.9|2193.6|2193.5|2193.2|3
1614860840000|2021-03-04 12:27:20|2193.9|2193.6|2194|2193.7|2194.5|2194.2|2193.9|2193.6|8
1614860850000|2021-03-04 12:27:30|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1614860860000|2021-03-04 12:27:40|2194.1|2193.8|2195|2194.7|2195|2194.7|2194.1|2193.8|8
1614860880000|2021-03-04 12:28:00|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.7|2194.4|12
1614860890000|2021-03-04 12:28:10|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|2
1614860910000|2021-03-04 12:28:30|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1614860920000|2021-03-04 12:28:40|||||||||1
1614860930000|2021-03-04 12:28:50|2195.6|2195.3|2195.2|2194.9|2195.6|2195.3|2195.2|2194.9|9
1614860940000|2021-03-04 12:29:00|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|5
1614860950000|2021-03-04 12:29:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1614860980000|2021-03-04 12:29:40|2195.1|2194.8|2195.4|2195.1|2195.4|2195.1|2195|2194.7|4
1614860990000|2021-03-04 12:29:50|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|27
1614861000000|2021-03-04 12:30:00|2195.9|2195.6|2195.9|2195.6|2196.1|2195.8|2195.8|2195.5|7
1614861010000|2021-03-04 12:30:10|2196.2|2195.9|2196.7|2196.4|2196.7|2196.4|2195.7|2195.4|24
1614861020000|2021-03-04 12:30:20|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|25
1614861030000|2021-03-04 12:30:30|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|8
1614861040000|2021-03-04 12:30:40|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2
1614861050000|2021-03-04 12:30:50|2195.1|2194.8|2195.9|2195.6|2195.9|2195.6|2195.1|2194.8|3
1614861060000|2021-03-04 12:31:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|3
1614861070000|2021-03-04 12:31:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1614861080000|2021-03-04 12:31:20|2195|2194.7|2194.4|2194.1|2195|2194.7|2194.4|2194.1|6
1614861090000|2021-03-04 12:31:30|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|5
1614861100000|2021-03-04 12:31:40|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|6
1614861110000|2021-03-04 12:31:50|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|2
1614861130000|2021-03-04 12:32:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2
1614861150000|2021-03-04 12:32:30|2194.7|2194.4|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|4
1614861160000|2021-03-04 12:32:40|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|14
1614861180000|2021-03-04 12:33:00|2194.1|2193.8|2193.6|2193.3|2194.1|2193.8|2193.6|2193.3|8
1614861190000|2021-03-04 12:33:10|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|3
1614861200000|2021-03-04 12:33:20|2194.1|2193.8|2194.4|2194.1|2194.5|2194.2|2194.1|2193.8|27
1614861210000|2021-03-04 12:33:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|9
1614861220000|2021-03-04 12:33:40|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|4
1614861230000|2021-03-04 12:33:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2
1614861240000|2021-03-04 12:34:00|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|6
1614861250000|2021-03-04 12:34:10|||||||||12
1614861260000|2021-03-04 12:34:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1614861270000|2021-03-04 12:34:30|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|4
1614861280000|2021-03-04 12:34:40|2193.2|2192.9|2193.2|2192.9|2193.4|2193.1|2193.2|2192.9|3
1614861290000|2021-03-04 12:34:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|5
1614861300000|2021-03-04 12:35:00|2193.7|2193.4|2194.1|2193.8|2194.1|2193.8|2193.6|2193.3|11
1614861310000|2021-03-04 12:35:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1614861320000|2021-03-04 12:35:20|2194|2193.7|2194|2193.7|2194.1|2193.8|2194|2193.7|6
1614861330000|2021-03-04 12:35:30|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|5
1614861340000|2021-03-04 12:35:40|2194.6|2194.3|2195.1|2194.8|2195.1|2194.8|2194.6|2194.3|3
1614861350000|2021-03-04 12:35:50|2195|2194.7|2195.3|2195|2195.3|2195|2195|2194.7|2
1614861360000|2021-03-04 12:36:00|2195|2194.7|2195.8|2195.5|2195.8|2195.5|2195|2194.7|10
1614861370000|2021-03-04 12:36:10|||||||||3
1614861380000|2021-03-04 12:36:20|2195.9|2195.6|2195.5|2195.2|2195.9|2195.6|2195.5|2195.2|2
1614861400000|2021-03-04 12:36:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1614861410000|2021-03-04 12:36:50|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|3
1614861420000|2021-03-04 12:37:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|4
1614861430000|2021-03-04 12:37:10|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2
1614861440000|2021-03-04 12:37:20|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1614861450000|2021-03-04 12:37:30|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2
1614861460000|2021-03-04 12:37:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1614861470000|2021-03-04 12:37:50|||||||||1
1614861480000|2021-03-04 12:38:00|||||||||1
1614861490000|2021-03-04 12:38:10|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|4
1614861500000|2021-03-04 12:38:20|2196.9|2196.6|2197.5|2197.2|2197.5|2197.2|2196.9|2196.6|9
1614861510000|2021-03-04 12:38:30|2197.2|2196.9|2198|2197.7|2198|2197.7|2197.1|2196.8|14
1614861520000|2021-03-04 12:38:40|||||||||1
1614861530000|2021-03-04 12:38:50|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|4
1614861540000|2021-03-04 12:39:00|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|12
1614861550000|2021-03-04 12:39:10|2197.9|2197.6|2198.6|2198.3|2198.6|2198.3|2197.8|2197.5|23
1614861560000|2021-03-04 12:39:20|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|9
1614861570000|2021-03-04 12:39:30|2198.6|2198.3|2197.9|2197.6|2198.6|2198.3|2197.9|2197.6|15
1614861580000|2021-03-04 12:39:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|5
1614861590000|2021-03-04 12:39:50|2197.4|2197.1|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|5
1614861600000|2021-03-04 12:40:00|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.7|2197.4|18
1614861610000|2021-03-04 12:40:10|2198.4|2198.1|2198.7|2198.4|2198.8|2198.5|2198.4|2198.1|11
1614861630000|2021-03-04 12:40:30|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|13
1614861640000|2021-03-04 12:40:40|2198.5|2198.2|2198.9|2198.6|2198.9|2198.6|2198.5|2198.2|8
1614861650000|2021-03-04 12:40:50|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|4
1614861660000|2021-03-04 12:41:00|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|6
1614861670000|2021-03-04 12:41:10|2198.8|2198.5|2198|2197.7|2198.8|2198.5|2198|2197.7|8
1614861680000|2021-03-04 12:41:20|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|6
1614861690000|2021-03-04 12:41:30|2197.9|2197.6|2197.3|2197|2197.9|2197.6|2197.3|2197|14
1614861700000|2021-03-04 12:41:40|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|2
1614861710000|2021-03-04 12:41:50|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|3
1614861720000|2021-03-04 12:42:00|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|18
1614861740000|2021-03-04 12:42:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1614861780000|2021-03-04 12:43:00|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|4
1614861790000|2021-03-04 12:43:10|2198.5|2198.2|2198.9|2198.6|2198.9|2198.6|2198.5|2198.2|5
1614861800000|2021-03-04 12:43:20|||||||||2
1614861810000|2021-03-04 12:43:30|2198.1|2197.8|2198.3|2198|2198.3|2198|2197.9|2197.6|27
1614861820000|2021-03-04 12:43:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1614861830000|2021-03-04 12:43:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1614861840000|2021-03-04 12:44:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614861850000|2021-03-04 12:44:10|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.9|2197.6|7
1614861870000|2021-03-04 12:44:30|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|4
1614861880000|2021-03-04 12:44:40|2198.6|2198.3|2199|2198.7|2199|2198.7|2198.6|2198.3|6
1614861890000|2021-03-04 12:44:50|2199.1|2198.8|2198.7|2198.4|2199.1|2198.8|2198.7|2198.4|2
1614861900000|2021-03-04 12:45:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1614861910000|2021-03-04 12:45:10|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|14
1614861920000|2021-03-04 12:45:20|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|5
1614861930000|2021-03-04 12:45:30|||||||||2
1614861950000|2021-03-04 12:45:50|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|6
1614861960000|2021-03-04 12:46:00|2199.7|2199.4|2200.1|2199.8|2200.5|2200.2|2199.7|2199.4|34
1614861970000|2021-03-04 12:46:10|2200.4|2200.1|2200.6|2200.3|2200.9|2200.6|2200.4|2200.1|24
1614861980000|2021-03-04 12:46:20|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|6
1614861990000|2021-03-04 12:46:30|2200.4|2200.1|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|7
1614862000000|2021-03-04 12:46:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|12
1614862010000|2021-03-04 12:46:50|2200.2|2199.9|2200.2|2199.9|2200.6|2200.3|2200.1|2199.8|94
1614862020000|2021-03-04 12:47:00|2200.3|2200|2199.6|2199.3|2200.3|2200|2199.6|2199.3|22
1614862030000|2021-03-04 12:47:10|2200|2199.7|2199.1|2198.8|2200|2199.7|2199.1|2198.8|24
1614862040000|2021-03-04 12:47:20|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|3
1614862050000|2021-03-04 12:47:30|2199.2|2198.9|2198.8|2198.5|2199.3|2199|2198.4|2198.1|17
1614862060000|2021-03-04 12:47:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|3
1614862070000|2021-03-04 12:47:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1614862090000|2021-03-04 12:48:10|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.3|2200|8
1614862100000|2021-03-04 12:48:20|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|5
1614862110000|2021-03-04 12:48:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1614862120000|2021-03-04 12:48:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1614862130000|2021-03-04 12:48:50|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|6
1614862140000|2021-03-04 12:49:00|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|5
1614862150000|2021-03-04 12:49:10|2201.1|2200.8|2201.4|2201.1|2201.4|2201.1|2201|2200.7|11
1614862160000|2021-03-04 12:49:20|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|7
1614862170000|2021-03-04 12:49:30|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|6
1614862180000|2021-03-04 12:49:40|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|4
1614862190000|2021-03-04 12:49:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1614862200000|2021-03-04 12:50:00|2200.4|2200.1|2199.9|2199.6|2200.4|2200.1|2199.9|2199.6|13
1614862210000|2021-03-04 12:50:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1614862220000|2021-03-04 12:50:20|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|6
1614862230000|2021-03-04 12:50:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|4
1614862240000|2021-03-04 12:50:40|2201|2200.7|2201.6|2201.3|2202.1|2201.8|2201|2200.7|95
1614862250000|2021-03-04 12:50:50|2201.4|2201.1|2201.1|2200.8|2201.6|2201.3|2201.1|2200.8|4
1614862260000|2021-03-04 12:51:00|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|7
1614862270000|2021-03-04 12:51:10|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|3
1614862320000|2021-03-04 12:52:00|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|22
1614862330000|2021-03-04 12:52:10|2199.9|2199.6|2199.5|2199.2|2200.2|2199.9|2199.5|2199.2|8
1614862340000|2021-03-04 12:52:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|4
1614862350000|2021-03-04 12:52:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2
1614862360000|2021-03-04 12:52:40|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|2
1614862370000|2021-03-04 12:52:50|2200.7|2200.4|2200.8|2200.5|2201.1|2200.8|2200.7|2200.4|11
1614862380000|2021-03-04 12:53:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1614862410000|2021-03-04 12:53:30|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|3
1614862430000|2021-03-04 12:53:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|3
1614862450000|2021-03-04 12:54:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1614862460000|2021-03-04 12:54:20|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|4
1614862470000|2021-03-04 12:54:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|4
1614862480000|2021-03-04 12:54:40|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|5
1614862510000|2021-03-04 12:55:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1614862530000|2021-03-04 12:55:30|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|4
1614862540000|2021-03-04 12:55:40|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|5
1614862550000|2021-03-04 12:55:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1614862560000|2021-03-04 12:56:00|2201.3|2201|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|3
1614862570000|2021-03-04 12:56:10|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|6
1614862580000|2021-03-04 12:56:20|||||||||2
1614862600000|2021-03-04 12:56:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1614862610000|2021-03-04 12:56:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|4
1614862620000|2021-03-04 12:57:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|3
1614862630000|2021-03-04 12:57:10|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|13
1614862650000|2021-03-04 12:57:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|3
1614862660000|2021-03-04 12:57:40|2201.2|2200.9|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|5
1614862670000|2021-03-04 12:57:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1614862680000|2021-03-04 12:58:00|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|6
1614862690000|2021-03-04 12:58:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1614862700000|2021-03-04 12:58:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|3
1614862710000|2021-03-04 12:58:30|||||||||1
1614862730000|2021-03-04 12:58:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1614862740000|2021-03-04 12:59:00|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|3
1614862760000|2021-03-04 12:59:20|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|4
1614862770000|2021-03-04 12:59:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|13
1614862790000|2021-03-04 12:59:50|2201.5|2201.2|2201.3|2201|2201.6|2201.3|2201.3|2201|13
1614862800000|2021-03-04 13:00:00|2200.7|2200.4|2201.1|2200.8|2201.3|2201|2200.7|2200.4|18
1614862810000|2021-03-04 13:00:10|2201.2|2200.9|2200.4|2200.1|2201.2|2200.9|2200.4|2200.1|8
1614862820000|2021-03-04 13:00:20|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|4
1614862830000|2021-03-04 13:00:30|2201|2200.7|2201.9|2201.6|2201.9|2201.6|2201|2200.7|11
1614862840000|2021-03-04 13:00:40|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2202|2201.7|12
1614862850000|2021-03-04 13:00:50|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|2
1614862860000|2021-03-04 13:01:00|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|4
1614862870000|2021-03-04 13:01:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|3
1614862880000|2021-03-04 13:01:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1614862890000|2021-03-04 13:01:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1614862900000|2021-03-04 13:01:40|2201.4|2201.1|2200.9|2200.6|2201.4|2201.1|2200.9|2200.6|9
1614862910000|2021-03-04 13:01:50|2200.7|2200.4|2199.9|2199.6|2200.7|2200.4|2199.7|2199.4|20
1614862920000|2021-03-04 13:02:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1614862930000|2021-03-04 13:02:10|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|14
1614862940000|2021-03-04 13:02:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199|2198.7|6
1614862950000|2021-03-04 13:02:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1614862960000|2021-03-04 13:02:40|2198.6|2198.3|2199.1|2198.8|2199.4|2199.1|2198.6|2198.3|25
1614862980000|2021-03-04 13:03:00|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1614862990000|2021-03-04 13:03:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|20
1614863010000|2021-03-04 13:03:30|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.2|2198.9|44
1614863020000|2021-03-04 13:03:40|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|5
1614863040000|2021-03-04 13:04:00|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|3
1614863050000|2021-03-04 13:04:10|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|16
1614863060000|2021-03-04 13:04:20|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|6
1614863070000|2021-03-04 13:04:30|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|6
1614863080000|2021-03-04 13:04:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|7
1614863090000|2021-03-04 13:04:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1614863100000|2021-03-04 13:05:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1614863120000|2021-03-04 13:05:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|3
1614863140000|2021-03-04 13:05:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614863160000|2021-03-04 13:06:00|2198.1|2197.8|2198.6|2198.3|2198.6|2198.3|2198.1|2197.8|4
1614863180000|2021-03-04 13:06:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1614863190000|2021-03-04 13:06:30|2197|2196.7|2196.5|2196.2|2197|2196.7|2196.4|2196.1|36
1614863200000|2021-03-04 13:06:40|||||||||2
1614863210000|2021-03-04 13:06:50|2196.3|2196|2196.1|2195.8|2196.3|2196|2195.9|2195.6|11
1614863220000|2021-03-04 13:07:00|2196.3|2196|2196.1|2195.8|2196.3|2196|2196.1|2195.8|3
1614863230000|2021-03-04 13:07:10|2196.3|2196|2196.8|2196.5|2196.8|2196.5|2196.1|2195.8|7
1614863250000|2021-03-04 13:07:30|2196.5|2196.2|2196.9|2196.6|2196.9|2196.6|2196.5|2196.2|7
1614863260000|2021-03-04 13:07:40|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|3
1614863270000|2021-03-04 13:07:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614863290000|2021-03-04 13:08:10|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|5
1614863310000|2021-03-04 13:08:30|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1614863320000|2021-03-04 13:08:40|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|2
1614863330000|2021-03-04 13:08:50|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|5
1614863340000|2021-03-04 13:09:00|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.4|2196.1|5
1614863350000|2021-03-04 13:09:10|2196.9|2196.6|2197.3|2197|2197.3|2197|2196.9|2196.6|4
1614863370000|2021-03-04 13:09:30|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|3
1614863390000|2021-03-04 13:09:50|2196.7|2196.4|2197.7|2197.4|2197.7|2197.4|2196.6|2196.3|29
1614863400000|2021-03-04 13:10:00|2197.2|2196.9|2196.6|2196.3|2197.2|2196.9|2196.1|2195.8|16
1614863410000|2021-03-04 13:10:10|2196.4|2196.1|2197.1|2196.8|2197.1|2196.8|2196.4|2196.1|5
1614863420000|2021-03-04 13:10:20|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|6
1614863430000|2021-03-04 13:10:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2197.7|2197.4|7
1614863440000|2021-03-04 13:10:40|2198.7|2198.4|2198.6|2198.3|2198.8|2198.5|2198.3|2198|11
1614863450000|2021-03-04 13:10:50|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.3|2198|6
1614863460000|2021-03-04 13:11:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|6
1614863470000|2021-03-04 13:11:10|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|4
1614863480000|2021-03-04 13:11:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1614863500000|2021-03-04 13:11:40|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|9
1614863510000|2021-03-04 13:11:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1614863520000|2021-03-04 13:12:00|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.3|2198|11
1614863530000|2021-03-04 13:12:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|4
1614863540000|2021-03-04 13:12:20|2197.6|2197.3|2196.5|2196.2|2197.8|2197.5|2196.5|2196.2|7
1614863550000|2021-03-04 13:12:30|2196.7|2196.4|2197.3|2197|2197.3|2197|2196.7|2196.4|9
1614863560000|2021-03-04 13:12:40|2197.2|2196.9|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|6
1614863570000|2021-03-04 13:12:50|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|3
1614863580000|2021-03-04 13:13:00|2198.3|2198|2199.4|2199.1|2199.4|2199.1|2198.3|2198|9
1614863590000|2021-03-04 13:13:10|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|2
1614863600000|2021-03-04 13:13:20|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2198.8|2198.5|9
1614863610000|2021-03-04 13:13:30|2199.3|2199|2198.8|2198.5|2199.3|2199|2198.8|2198.5|14
1614863620000|2021-03-04 13:13:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|3
1614863630000|2021-03-04 13:13:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1614863640000|2021-03-04 13:14:00|2198.9|2198.6|2198.3|2198|2198.9|2198.6|2198.3|2198|6
1614863650000|2021-03-04 13:14:10|2198.5|2198.2|2198.1|2197.8|2198.5|2198.2|2198.1|2197.8|8
1614863660000|2021-03-04 13:14:20|2198|2197.7|2197.5|2197.2|2198|2197.7|2197.4|2197.1|12
1614863670000|2021-03-04 13:14:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|4
1614863680000|2021-03-04 13:14:40|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.1|2196.8|7
1614863690000|2021-03-04 13:14:50|2197.8|2197.5|2197.8|2197.5|2198.2|2197.9|2197.8|2197.5|13
1614863700000|2021-03-04 13:15:00|2197.9|2197.6|2197.2|2196.9|2197.9|2197.6|2197.2|2196.9|17
1614863710000|2021-03-04 13:15:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|5
1614863720000|2021-03-04 13:15:20|2197.5|2197.2|2198.4|2198.1|2198.6|2198.3|2197.5|2197.2|33
1614863730000|2021-03-04 13:15:30|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1614863750000|2021-03-04 13:15:50|2198.8|2198.5|2199.3|2199|2199.3|2199|2198.8|2198.5|2
1614863760000|2021-03-04 13:16:00|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|7
1614863770000|2021-03-04 13:16:10|2199.6|2199.3|2199.5|2199.2|2200|2199.7|2199.5|2199.2|12
1614863790000|2021-03-04 13:16:30|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|4
1614863800000|2021-03-04 13:16:40|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|7
1614863810000|2021-03-04 13:16:50|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|5
1614863820000|2021-03-04 13:17:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1614863830000|2021-03-04 13:17:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|3
1614863840000|2021-03-04 13:17:20|2198.5|2198.2|2198.5|2198.2|2198.7|2198.4|2198.3|2198|8
1614863850000|2021-03-04 13:17:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1614863860000|2021-03-04 13:17:40|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|7
1614863870000|2021-03-04 13:17:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|8
1614863880000|2021-03-04 13:18:00|2198.3|2198|2198|2197.7|2198.3|2198|2197.1|2196.8|20
1614863890000|2021-03-04 13:18:10|2198.2|2197.9|2197.9|2197.6|2198.2|2197.9|2197.7|2197.4|7
1614863900000|2021-03-04 13:18:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1614863910000|2021-03-04 13:18:30|2198.5|2198.2|2199.1|2198.8|2199.1|2198.8|2198.2|2197.9|6
1614863920000|2021-03-04 13:18:40|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.1|2197.8|10
1614863930000|2021-03-04 13:18:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1614863940000|2021-03-04 13:19:00|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|3
1614863960000|2021-03-04 13:19:20|2198.5|2198.2|2199|2198.7|2199|2198.7|2198.3|2198|9
1614863970000|2021-03-04 13:19:30|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|5
1614863980000|2021-03-04 13:19:40|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|3
1614863990000|2021-03-04 13:19:50|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|6
1614864000000|2021-03-04 13:20:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1614864010000|2021-03-04 13:20:10|2199.1|2198.8|2199.4|2199.1|2199.7|2199.4|2199.1|2198.8|18
1614864020000|2021-03-04 13:20:20|2199.3|2199|2198.9|2198.6|2199.3|2199|2198.7|2198.4|9
1614864040000|2021-03-04 13:20:40|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|11
1614864050000|2021-03-04 13:20:50|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|5
1614864060000|2021-03-04 13:21:00|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|46
1614864070000|2021-03-04 13:21:10|2199.4|2199.1|2199.9|2199.6|2199.9|2199.6|2199.4|2199.1|13
1614864080000|2021-03-04 13:21:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|7
1614864090000|2021-03-04 13:21:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|6
1614864100000|2021-03-04 13:21:40|2200.2|2199.9|2199.8|2199.5|2200.2|2199.9|2199.7|2199.4|6
1614864110000|2021-03-04 13:21:50|2199.6|2199.3|2200.2|2199.9|2200.2|2199.9|2199.6|2199.3|8
1614864120000|2021-03-04 13:22:00|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|4
1614864130000|2021-03-04 13:22:10|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.5|2199.2|9
1614864140000|2021-03-04 13:22:20|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|7
1614864150000|2021-03-04 13:22:30|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|4
1614864160000|2021-03-04 13:22:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|4
1614864170000|2021-03-04 13:22:50|||||||||1
1614864180000|2021-03-04 13:23:00|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|15
1614864190000|2021-03-04 13:23:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|3
1614864200000|2021-03-04 13:23:20|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2198.9|2198.6|10
1614864220000|2021-03-04 13:23:40|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|3
1614864230000|2021-03-04 13:23:50|2199.8|2199.5|2201.6|2201.3|2201.6|2201.3|2199.8|2199.5|29
1614864240000|2021-03-04 13:24:00|2201.2|2200.9|2200.2|2199.9|2201.2|2200.9|2200.2|2199.9|24
1614864250000|2021-03-04 13:24:10|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|5
1614864260000|2021-03-04 13:24:20|2200.9|2200.6|2201.5|2201.2|2202|2201.7|2200.9|2200.6|7
1614864270000|2021-03-04 13:24:30|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.4|2201.1|23
1614864280000|2021-03-04 13:24:40|2202|2201.7|2202.2|2201.9|2202.7|2202.4|2202|2201.7|33
1614864290000|2021-03-04 13:24:50|2201.8|2201.5|2201.6|2201.3|2202.2|2201.9|2201.6|2201.3|33
1614864300000|2021-03-04 13:25:00|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|10
1614864310000|2021-03-04 13:25:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1614864320000|2021-03-04 13:25:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|3
1614864340000|2021-03-04 13:25:40|2202|2201.7|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|14
1614864350000|2021-03-04 13:25:50|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|9
1614864360000|2021-03-04 13:26:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1614864370000|2021-03-04 13:26:10|2201.6|2201.3|2200.8|2200.5|2201.6|2201.3|2200.4|2200.1|21
1614864380000|2021-03-04 13:26:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|5
1614864390000|2021-03-04 13:26:30|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|8
1614864400000|2021-03-04 13:26:40|2201.9|2201.6|2202.6|2202.3|2202.7|2202.4|2201.9|2201.6|32
1614864410000|2021-03-04 13:26:50|2202.5|2202.2|2202.6|2202.3|2202.9|2202.6|2202.5|2202.2|18
1614864420000|2021-03-04 13:27:00|2202.8|2202.5|2202.8|2202.5|2203|2202.7|2202.8|2202.5|18
1614864430000|2021-03-04 13:27:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|5
1614864440000|2021-03-04 13:27:20|2203|2202.7|2202.8|2202.5|2203.2|2202.9|2202.8|2202.5|15
1614864450000|2021-03-04 13:27:30|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.6|2202.3|12
1614864460000|2021-03-04 13:27:40|2202.5|2202.2|2202.4|2202.1|2202.6|2202.3|2202.2|2201.9|28
1614864470000|2021-03-04 13:27:50|2202.2|2201.9|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|14
1614864480000|2021-03-04 13:28:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|3
1614864490000|2021-03-04 13:28:10|2202.7|2202.4|2201.9|2201.6|2202.7|2202.4|2201.9|2201.6|8
1614864500000|2021-03-04 13:28:20|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.3|2201|6
1614864530000|2021-03-04 13:28:50|2201.3|2201|2201.3|2201|2201.3|2201|2201|2200.7|7
1614864540000|2021-03-04 13:29:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1614864550000|2021-03-04 13:29:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1614864560000|2021-03-04 13:29:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|6
1614864570000|2021-03-04 13:29:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|9
1614864580000|2021-03-04 13:29:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1614864590000|2021-03-04 13:29:50|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.3|2200|11
1614864600000|2021-03-04 13:30:00|2201|2200.7|2201.3|2201|2201.3|2201|2201|2200.7|2
1614864610000|2021-03-04 13:30:10|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|8
1614864620000|2021-03-04 13:30:20|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2200.6|2200.3|44
1614864630000|2021-03-04 13:30:30|2201.3|2201|2202.2|2201.9|2202.2|2201.9|2201.3|2201|6
1614864640000|2021-03-04 13:30:40|||||||||1
1614864650000|2021-03-04 13:30:50|2202.3|2202|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|3
1614864660000|2021-03-04 13:31:00|2201.7|2201.4|2200.7|2200.4|2201.7|2201.4|2200.7|2200.4|20
1614864670000|2021-03-04 13:31:10|2199.4|2199.1|2200.4|2200.1|2200.4|2200.1|2199.4|2199.1|8
1614864680000|2021-03-04 13:31:20|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201|2200.7|8
1614864690000|2021-03-04 13:31:30|2201.7|2201.4|2200.8|2200.5|2201.7|2201.4|2200.8|2200.5|10
1614864700000|2021-03-04 13:31:40|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.3|2200|17
1614864710000|2021-03-04 13:31:50|2200.9|2200.6|2200.9|2200.6|2201.1|2200.8|2200.6|2200.3|10
1614864720000|2021-03-04 13:32:00|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2200.9|2200.6|11
1614864730000|2021-03-04 13:32:10|2201.6|2201.3|2201.7|2201.4|2202|2201.7|2201.6|2201.3|7
1614864740000|2021-03-04 13:32:20|2202|2201.7|2202.1|2201.8|2202.4|2202.1|2201.9|2201.6|24
1614864750000|2021-03-04 13:32:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|7
1614864760000|2021-03-04 13:32:40|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.1|2201.8|20
1614864770000|2021-03-04 13:32:50|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2201.9|2201.6|7
1614864780000|2021-03-04 13:33:00|2202.8|2202.5|2203.1|2202.8|2203.3|2203|2202.8|2202.5|20
1614864790000|2021-03-04 13:33:10|2203.2|2202.9|2202.8|2202.5|2203.2|2202.9|2202.8|2202.5|7
1614864800000|2021-03-04 13:33:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1614864810000|2021-03-04 13:33:30|2202.4|2202.1|2203|2202.7|2203|2202.7|2202.4|2202.1|22
1614864820000|2021-03-04 13:33:40|2203.2|2202.9|2203.1|2202.8|2203.5|2203.2|2203.1|2202.8|12
1614864830000|2021-03-04 13:33:50|2203|2202.7|2202.9|2202.6|2203.3|2203|2202.9|2202.6|5
1614864840000|2021-03-04 13:34:00|2203.1|2202.8|2202.7|2202.4|2203.1|2202.8|2202.6|2202.3|15
1614864850000|2021-03-04 13:34:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|5
1614864860000|2021-03-04 13:34:20|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|12
1614864870000|2021-03-04 13:34:30|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|2
1614864880000|2021-03-04 13:34:40|2202.9|2202.6|2202.6|2202.3|2203.1|2202.8|2202.6|2202.3|10
1614864890000|2021-03-04 13:34:50|2202.4|2202.1|2202|2201.7|2202.4|2202.1|2202|2201.7|9
1614864900000|2021-03-04 13:35:00|2201.5|2201.2|2202|2201.7|2202.1|2201.8|2201.4|2201.1|11
1614864910000|2021-03-04 13:35:10|||||||||1
1614864920000|2021-03-04 13:35:20|||||||||1
1614864930000|2021-03-04 13:35:30|2202.1|2201.8|2203.3|2203|2203.3|2203|2202.1|2201.8|65
1614864940000|2021-03-04 13:35:40|2203.6|2203.3|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|27
1614864950000|2021-03-04 13:35:50|2204.5|2204.2|2203.4|2203.1|2204.6|2204.3|2203.4|2203.1|27
1614864960000|2021-03-04 13:36:00|2203.9|2203.6|2204.3|2204|2204.3|2204|2203.9|2203.6|109
1614864970000|2021-03-04 13:36:10|2204.6|2204.3|2204.6|2204.3|2204.7|2204.4|2204.4|2204.1|83
1614864980000|2021-03-04 13:36:20|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.7|2204.4|12
1614864990000|2021-03-04 13:36:30|2204.6|2204.3|2204.6|2204.3|2204.8|2204.5|2204.5|2204.2|26
1614865000000|2021-03-04 13:36:40|2204.8|2204.5|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|6
1614865010000|2021-03-04 13:36:50|2204.4|2204.1|2203.9|2203.6|2204.7|2204.4|2203.7|2203.4|19
1614865020000|2021-03-04 13:37:00|2204.1|2203.8|2203.6|2203.3|2204.2|2203.9|2203.6|2203.3|5
1614865030000|2021-03-04 13:37:10|2204|2203.7|2204.3|2204|2204.3|2204|2204|2203.7|8
1614865040000|2021-03-04 13:37:20|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|5
1614865050000|2021-03-04 13:37:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|5
1614865060000|2021-03-04 13:37:40|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|3
1614865070000|2021-03-04 13:37:50|2204.4|2204.1|2204.5|2204.2|2204.8|2204.5|2204.4|2204.1|5
1614865080000|2021-03-04 13:38:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1614865090000|2021-03-04 13:38:10|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.8|2203.5|7
1614865100000|2021-03-04 13:38:20|2203.7|2203.4|2204.1|2203.8|2204.5|2204.2|2203.7|2203.4|11
1614865110000|2021-03-04 13:38:30|2204.2|2203.9|2204.7|2204.4|2204.7|2204.4|2204.1|2203.8|18
1614865120000|2021-03-04 13:38:40|2204.5|2204.2|2204.7|2204.4|2204.9|2204.6|2204.5|2204.2|6
1614865130000|2021-03-04 13:38:50|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205|2204.7|5
1614865140000|2021-03-04 13:39:00|2204.8|2204.5|2204.2|2203.9|2204.8|2204.5|2204.2|2203.9|26
1614865150000|2021-03-04 13:39:10|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|43
1614865160000|2021-03-04 13:39:20|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|32
1614865170000|2021-03-04 13:39:30|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|11
1614865180000|2021-03-04 13:39:40|2203.9|2203.6|2203.5|2203.2|2204|2203.7|2203.5|2203.2|8
1614865190000|2021-03-04 13:39:50|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|8
1614865200000|2021-03-04 13:40:00|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|3
1614865210000|2021-03-04 13:40:10|2204.8|2204.5|2204.7|2204.4|2205.1|2204.8|2204.7|2204.4|10
1614865220000|2021-03-04 13:40:20|2204.9|2204.6|2205.7|2205.4|2205.8|2205.5|2204.6|2204.3|24
1614865230000|2021-03-04 13:40:30|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|6
1614865240000|2021-03-04 13:40:40|2205.2|2204.9|2206|2205.7|2206|2205.7|2205.2|2204.9|26
1614865250000|2021-03-04 13:40:50|2205.7|2205.4|2205.3|2205|2205.7|2205.4|2205.3|2205|10
1614865260000|2021-03-04 13:41:00|2205.2|2204.9|2206|2205.7|2206|2205.7|2205.2|2204.9|12
1614865270000|2021-03-04 13:41:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1614865280000|2021-03-04 13:41:20|2206|2205.7|2206.5|2206.2|2206.5|2206.2|2206|2205.7|3
1614865290000|2021-03-04 13:41:30|2206.2|2205.9|2206.7|2206.4|2206.7|2206.4|2206.2|2205.9|7
1614865300000|2021-03-04 13:41:40|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|11
1614865310000|2021-03-04 13:41:50|2206.6|2206.3|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|9
1614865320000|2021-03-04 13:42:00|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|7
1614865330000|2021-03-04 13:42:10|2206.6|2206.3|2207.5|2207.2|2207.5|2207.2|2206.6|2206.3|24
1614865340000|2021-03-04 13:42:20|2207.1|2206.8|2207.3|2207|2207.6|2207.3|2207.1|2206.8|15
1614865350000|2021-03-04 13:42:30|2207.4|2207.1|2207.3|2207|2207.5|2207.2|2207.3|2207|13
1614865360000|2021-03-04 13:42:40|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2206.5|2206.2|21
1614865370000|2021-03-04 13:42:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|5
1614865380000|2021-03-04 13:43:00|2208|2207.7|2207.6|2207.3|2208|2207.7|2207.5|2207.2|9
1614865390000|2021-03-04 13:43:10|2207.9|2207.6|2208.4|2208.1|2208.5|2208.2|2207.9|2207.6|12
1614865400000|2021-03-04 13:43:20|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|6
1614865410000|2021-03-04 13:43:30|2208|2207.7|2208|2207.7|2208.2|2207.9|2207.4|2207.1|32
1614865420000|2021-03-04 13:43:40|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|4
1614865430000|2021-03-04 13:43:50|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2206.9|2206.6|6
1614865440000|2021-03-04 13:44:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.3|2206|14
1614865450000|2021-03-04 13:44:10|2206.7|2206.4|2206.9|2206.6|2207.2|2206.9|2206.7|2206.4|20
1614865460000|2021-03-04 13:44:20|2207|2206.7|2206.6|2206.3|2207.1|2206.8|2206.6|2206.3|7
1614865470000|2021-03-04 13:44:30|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|7
1614865490000|2021-03-04 13:44:50|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|4
1614865500000|2021-03-04 13:45:00|2205.7|2205.4|2205.3|2205|2205.7|2205.4|2205.3|2205|7
1614865510000|2021-03-04 13:45:10|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|3
1614865520000|2021-03-04 13:45:20|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.3|2204|22
1614865530000|2021-03-04 13:45:30|2204|2203.7|2205.1|2204.8|2205.1|2204.8|2204|2203.7|24
1614865550000|2021-03-04 13:45:50|2205.4|2205.1|2206.2|2205.9|2206.2|2205.9|2205.1|2204.8|10
1614865560000|2021-03-04 13:46:00|2206.3|2206|2205.7|2205.4|2206.3|2206|2205.7|2205.4|5
1614865570000|2021-03-04 13:46:10|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|3
1614865580000|2021-03-04 13:46:20|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|2
1614865590000|2021-03-04 13:46:30|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|3
1614865600000|2021-03-04 13:46:40|2205.9|2205.6|2205.4|2205.1|2206|2205.7|2205.3|2205|13
1614865620000|2021-03-04 13:47:00|2204.8|2204.5|2203.9|2203.6|2204.8|2204.5|2203.9|2203.6|18
1614865630000|2021-03-04 13:47:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|23
1614865640000|2021-03-04 13:47:20|2203.4|2203.1|2203.3|2203|2203.6|2203.3|2203.3|2203|18
1614865650000|2021-03-04 13:47:30|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|19
1614865660000|2021-03-04 13:47:40|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|4
1614865670000|2021-03-04 13:47:50|2202.7|2202.4|2202.5|2202.2|2202.9|2202.6|2202.5|2202.2|7
1614865680000|2021-03-04 13:48:00|2202.1|2201.8|2202.6|2202.3|2202.6|2202.3|2201.9|2201.6|72
1614865690000|2021-03-04 13:48:10|2202.7|2202.4|2202.2|2201.9|2202.7|2202.4|2202.2|2201.9|7
1614865700000|2021-03-04 13:48:20|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|9
1614865710000|2021-03-04 13:48:30|2202.2|2201.9|2201.8|2201.5|2202.2|2201.9|2201.8|2201.5|14
1614865720000|2021-03-04 13:48:40|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2202|2201.7|3
1614865730000|2021-03-04 13:48:50|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|10
1614865740000|2021-03-04 13:49:00|2201.9|2201.6|2202.3|2202|2202.6|2202.3|2201.5|2201.2|23
1614865750000|2021-03-04 13:49:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1614865760000|2021-03-04 13:49:20|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.5|2201.2|11
1614865770000|2021-03-04 13:49:30|2202.1|2201.8|2202.7|2202.4|2202.7|2202.4|2202.1|2201.8|4
1614865790000|2021-03-04 13:49:50|2203|2202.7|2203|2202.7|2203|2202.7|2202.9|2202.6|4
1614865800000|2021-03-04 13:50:00|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.4|2203.1|16
1614865810000|2021-03-04 13:50:10|2203.3|2203|2203.1|2202.8|2203.5|2203.2|2203.1|2202.8|8
1614865820000|2021-03-04 13:50:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|3
1614865830000|2021-03-04 13:50:30|2203.1|2202.8|2202.5|2202.2|2203.1|2202.8|2202.5|2202.2|2
1614865840000|2021-03-04 13:50:40|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2201.9|2201.6|6
1614865860000|2021-03-04 13:51:00|2202.2|2201.9|2202.8|2202.5|2202.8|2202.5|2202.2|2201.9|9
1614865870000|2021-03-04 13:51:10|2203.1|2202.8|2203.4|2203.1|2203.5|2203.2|2203.1|2202.8|4
1614865880000|2021-03-04 13:51:20|2203|2202.7|2202.6|2202.3|2203|2202.7|2202.6|2202.3|17
1614865890000|2021-03-04 13:51:30|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|8
1614865900000|2021-03-04 13:51:40|2201.6|2201.3|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|18
1614865910000|2021-03-04 13:51:50|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|3
1614865930000|2021-03-04 13:52:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|4
1614865940000|2021-03-04 13:52:20|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|5
1614865950000|2021-03-04 13:52:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|6
1614865960000|2021-03-04 13:52:40|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|8
1614865970000|2021-03-04 13:52:50|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|3
1614865980000|2021-03-04 13:53:00|2201.8|2201.5|2202.4|2202.1|2202.4|2202.1|2201.8|2201.5|4
1614865990000|2021-03-04 13:53:10|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|10
1614866000000|2021-03-04 13:53:20|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|9
1614866010000|2021-03-04 13:53:30|2202.3|2202|2202.1|2201.8|2202.6|2202.3|2202.1|2201.8|5
1614866020000|2021-03-04 13:53:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1614866030000|2021-03-04 13:53:50|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|5
1614866040000|2021-03-04 13:54:00|2201.8|2201.5|2201.3|2201|2201.8|2201.5|2201.3|2201|3
1614866050000|2021-03-04 13:54:10|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|8
1614866060000|2021-03-04 13:54:20|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|4
1614866070000|2021-03-04 13:54:30|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|3
1614866080000|2021-03-04 13:54:40|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|2
1614866090000|2021-03-04 13:54:50|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2202.3|2202|3
1614866100000|2021-03-04 13:55:00|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|4
1614866110000|2021-03-04 13:55:10|2202.7|2202.4|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|10
1614866120000|2021-03-04 13:55:20|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|4
1614866130000|2021-03-04 13:55:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|5
1614866140000|2021-03-04 13:55:40|||||||||1
1614866150000|2021-03-04 13:55:50|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|7
1614866160000|2021-03-04 13:56:00|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1614866170000|2021-03-04 13:56:10|2202.3|2202|2202.3|2202|2202.3|2202|2201.8|2201.5|6
1614866180000|2021-03-04 13:56:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1614866210000|2021-03-04 13:56:50|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|7
1614866220000|2021-03-04 13:57:00|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|3
1614866230000|2021-03-04 13:57:10|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|6
1614866240000|2021-03-04 13:57:20|2202|2201.7|2201.5|2201.2|2202|2201.7|2201.5|2201.2|21
1614866250000|2021-03-04 13:57:30|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|3
1614866260000|2021-03-04 13:57:40|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|2
1614866270000|2021-03-04 13:57:50|2201.1|2200.8|2200.9|2200.6|2201.3|2201|2200.9|2200.6|10
1614866280000|2021-03-04 13:58:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|3
1614866290000|2021-03-04 13:58:10|2201|2200.7|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|33
1614866300000|2021-03-04 13:58:20|2200.6|2200.3|2201.8|2201.5|2201.8|2201.5|2200.6|2200.3|66
1614866310000|2021-03-04 13:58:30|2201.6|2201.3|2202.5|2202.2|2202.5|2202.2|2201.4|2201.1|22
1614866320000|2021-03-04 13:58:40|2202.7|2202.4|2202.9|2202.6|2203|2202.7|2202.7|2202.4|20
1614866330000|2021-03-04 13:58:50|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|5
1614866340000|2021-03-04 13:59:00|2203.3|2203|2202.8|2202.5|2203.3|2203|2202.8|2202.5|6
1614866350000|2021-03-04 13:59:10|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2203|2202.7|4
1614866360000|2021-03-04 13:59:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|8
1614866370000|2021-03-04 13:59:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|8
1614866390000|2021-03-04 13:59:50|2203.3|2203|2202.6|2202.3|2203.3|2203|2202.6|2202.3|10
1614866400000|2021-03-04 14:00:00|2202.8|2202.5|2202.9|2202.6|2203|2202.7|2202.8|2202.5|9
1614866410000|2021-03-04 14:00:10|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|7
1614866420000|2021-03-04 14:00:20|2203.3|2203|2202.8|2202.5|2203.4|2203.1|2202.8|2202.5|9
1614866430000|2021-03-04 14:00:30|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2202.3|2202|145
1614866440000|2021-03-04 14:00:40|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.6|2202.3|171
1614866450000|2021-03-04 14:00:50|2203|2202.7|2203.4|2203.1|2203.4|2203.1|2202.8|2202.5|160
1614866460000|2021-03-04 14:01:00|2203.2|2202.9|2202.9|2202.6|2203.3|2203|2202.9|2202.6|106
1614866470000|2021-03-04 14:01:10|2203|2202.7|2203.4|2203.1|2203.4|2203.1|2203|2202.7|16
1614866480000|2021-03-04 14:01:20|2203.6|2203.3|2202.9|2202.6|2203.6|2203.3|2202.8|2202.5|133
1614866490000|2021-03-04 14:01:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|21
1614866500000|2021-03-04 14:01:40|2203|2202.7|2202.6|2202.3|2203|2202.7|2202.6|2202.3|12
1614866510000|2021-03-04 14:01:50|2202.4|2202.1|2202.6|2202.3|2202.7|2202.4|2202.2|2201.9|8
1614866520000|2021-03-04 14:02:00|2202.1|2201.8|2201.5|2201.2|2202.1|2201.8|2201.5|2201.2|8
1614866530000|2021-03-04 14:02:10|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|9
1614866540000|2021-03-04 14:02:20|2201|2200.7|2201.4|2201.1|2201.4|2201.1|2200.9|2200.6|23
1614866550000|2021-03-04 14:02:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1614866560000|2021-03-04 14:02:40|2201.7|2201.4|2202.4|2202.1|2202.4|2202.1|2201.7|2201.4|6
1614866570000|2021-03-04 14:02:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1614866580000|2021-03-04 14:03:00|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|5
1614866590000|2021-03-04 14:03:10|||||||||3
1614866600000|2021-03-04 14:03:20|2201.5|2201.2|2201.3|2201|2201.6|2201.3|2201.3|2201|12
1614866610000|2021-03-04 14:03:30|2201.2|2200.9|2200.7|2200.4|2201.5|2201.2|2200.7|2200.4|12
1614866620000|2021-03-04 14:03:40|2200.8|2200.5|2200.3|2200|2200.8|2200.5|2200.3|2200|30
1614866630000|2021-03-04 14:03:50|2200.1|2199.8|2200.1|2199.8|2200.4|2200.1|2200|2199.7|12
1614866640000|2021-03-04 14:04:00|2200.5|2200.2|2199.7|2199.4|2200.5|2200.2|2199.5|2199.2|31
1614866650000|2021-03-04 14:04:10|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200|2199.7|11
1614866660000|2021-03-04 14:04:20|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|6
1614866670000|2021-03-04 14:04:30|2200.5|2200.2|2200|2199.7|2200.5|2200.2|2199.7|2199.4|13
1614866690000|2021-03-04 14:04:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1614866700000|2021-03-04 14:05:00|2200.4|2200.1|2200.6|2200.3|2200.7|2200.4|2200.4|2200.1|15
1614866710000|2021-03-04 14:05:10|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|4
1614866720000|2021-03-04 14:05:20|2200.1|2199.8|2200.6|2200.3|2200.6|2200.3|2200.1|2199.8|3
1614866730000|2021-03-04 14:05:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1614866740000|2021-03-04 14:05:40|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|2
1614866750000|2021-03-04 14:05:50|2201.4|2201.1|2200.8|2200.5|2201.4|2201.1|2200.8|2200.5|9
1614866760000|2021-03-04 14:06:00|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|2
1614866770000|2021-03-04 14:06:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|5
1614866780000|2021-03-04 14:06:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1614866790000|2021-03-04 14:06:30|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|2
1614866800000|2021-03-04 14:06:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1614866810000|2021-03-04 14:06:50|2201.4|2201.1|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|23
1614866820000|2021-03-04 14:07:00|2200.9|2200.6|2201.2|2200.9|2201.3|2201|2200.8|2200.5|132
1614866830000|2021-03-04 14:07:10|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|62
1614866840000|2021-03-04 14:07:20|2200.7|2200.4|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|3
1614866850000|2021-03-04 14:07:30|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.5|2200.2|6
1614866870000|2021-03-04 14:07:50|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.6|2200.3|6
1614866880000|2021-03-04 14:08:00|||||||||1
1614866890000|2021-03-04 14:08:10|2201.3|2201|2201.7|2201.4|2201.7|2201.4|2201.2|2200.9|6
1614866900000|2021-03-04 14:08:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|3
1614866910000|2021-03-04 14:08:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1614866930000|2021-03-04 14:08:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1614866940000|2021-03-04 14:09:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|7
1614866950000|2021-03-04 14:09:10|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|6
1614866960000|2021-03-04 14:09:20|2199.8|2199.5|2199.8|2199.5|2200|2199.7|2199.8|2199.5|12
1614866970000|2021-03-04 14:09:30|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|11
1614866980000|2021-03-04 14:09:40|2199.5|2199.2|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|6
1614866990000|2021-03-04 14:09:50|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|3
1614867000000|2021-03-04 14:10:00|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|9
1614867010000|2021-03-04 14:10:10|2199.9|2199.6|2200.4|2200.1|2200.4|2200.1|2199.9|2199.6|7
1614867020000|2021-03-04 14:10:20|2200.1|2199.8|2200|2199.7|2200.4|2200.1|2199.8|2199.5|90
1614867030000|2021-03-04 14:10:30|2200.1|2199.8|2200.2|2199.9|2200.4|2200.1|2200.1|2199.8|114
1614867040000|2021-03-04 14:10:40|2200.1|2199.8|2199.6|2199.3|2200.4|2200.1|2199.6|2199.3|80
1614867050000|2021-03-04 14:10:50|2199.5|2199.2|2199.8|2199.5|2199.9|2199.6|2199.5|2199.2|103
1614867060000|2021-03-04 14:11:00|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|24
1614867070000|2021-03-04 14:11:10|2199.9|2199.6|2199.7|2199.4|2200|2199.7|2199.7|2199.4|67
1614867080000|2021-03-04 14:11:20|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.8|2199.5|12
1614867090000|2021-03-04 14:11:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1614867100000|2021-03-04 14:11:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1614867110000|2021-03-04 14:11:50|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|12
1614867120000|2021-03-04 14:12:00|2200.4|2200.1|2201.2|2200.9|2201.2|2200.9|2200.4|2200.1|17
1614867130000|2021-03-04 14:12:10|2201|2200.7|2201.5|2201.2|2201.6|2201.3|2201|2200.7|20
1614867140000|2021-03-04 14:12:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|3
1614867150000|2021-03-04 14:12:30|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|2
1614867160000|2021-03-04 14:12:40|2201.1|2200.8|2200.6|2200.3|2201.1|2200.8|2200.4|2200.1|44
1614867170000|2021-03-04 14:12:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1614867180000|2021-03-04 14:13:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|7
1614867190000|2021-03-04 14:13:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1614867200000|2021-03-04 14:13:20|||||||||1
1614867210000|2021-03-04 14:13:30|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2200.9|2200.6|3
1614867220000|2021-03-04 14:13:40|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|5
1614867230000|2021-03-04 14:13:50|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|7
1614867240000|2021-03-04 14:14:00|2201|2200.7|2201|2200.7|2201|2200.7|2200.6|2200.3|12
1614867270000|2021-03-04 14:14:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1614867280000|2021-03-04 14:14:40|2201.3|2201|2201.5|2201.2|2201.6|2201.3|2201.3|2201|12
1614867290000|2021-03-04 14:14:50|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|3
1614867300000|2021-03-04 14:15:00|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|3
1614867310000|2021-03-04 14:15:10|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|4
1614867320000|2021-03-04 14:15:20|||||||||1
1614867330000|2021-03-04 14:15:30|2201.4|2201.1|2201.3|2201|2201.6|2201.3|2201.3|2201|29
1614867340000|2021-03-04 14:15:40|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|7
1614867350000|2021-03-04 14:15:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|3
1614867360000|2021-03-04 14:16:00|2200.8|2200.5|2200|2199.7|2200.8|2200.5|2200|2199.7|46
1614867370000|2021-03-04 14:16:10|2199.8|2199.5|2200.3|2200|2200.3|2200|2199.8|2199.5|8
1614867380000|2021-03-04 14:16:20|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|4
1614867390000|2021-03-04 14:16:30|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|3
1614867410000|2021-03-04 14:16:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|4
1614867430000|2021-03-04 14:17:10|||||||||1
1614867440000|2021-03-04 14:17:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|4
1614867460000|2021-03-04 14:17:40|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|8
1614867470000|2021-03-04 14:17:50|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|3
1614867480000|2021-03-04 14:18:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|3
1614867490000|2021-03-04 14:18:10|2200.6|2200.3|2200.2|2199.9|2200.6|2200.3|2200.2|2199.9|4
1614867500000|2021-03-04 14:18:20|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|4
1614867510000|2021-03-04 14:18:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1614867520000|2021-03-04 14:18:40|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|7
1614867530000|2021-03-04 14:18:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1614867540000|2021-03-04 14:19:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1614867550000|2021-03-04 14:19:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1614867560000|2021-03-04 14:19:20|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|2
1614867590000|2021-03-04 14:19:50|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|4
1614867600000|2021-03-04 14:20:00|2201.2|2200.9|2201.5|2201.2|2201.7|2201.4|2201.1|2200.8|26
1614867610000|2021-03-04 14:20:10|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|6
1614867620000|2021-03-04 14:20:20|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|8
1614867630000|2021-03-04 14:20:30|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1614867640000|2021-03-04 14:20:40|2201.3|2201|2202.4|2202.1|2202.4|2202.1|2201.3|2201|7
1614867650000|2021-03-04 14:20:50|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|7
1614867660000|2021-03-04 14:21:00|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|12
1614867670000|2021-03-04 14:21:10|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|2
1614867680000|2021-03-04 14:21:20|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|10
1614867700000|2021-03-04 14:21:40|2201.6|2201.3|2202.1|2201.8|2202.1|2201.8|2201.6|2201.3|13
1614867710000|2021-03-04 14:21:50|||||||||3
1614867720000|2021-03-04 14:22:00|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|3
1614867730000|2021-03-04 14:22:10|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|16
1614867740000|2021-03-04 14:22:20|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|5
1614867750000|2021-03-04 14:22:30|2201.3|2201|2201.3|2201|2201.3|2201|2200.8|2200.5|26
1614867760000|2021-03-04 14:22:40|2201.2|2200.9|2201.7|2201.4|2201.7|2201.4|2201.2|2200.9|8
1614867770000|2021-03-04 14:22:50|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.8|2201.5|8
1614867780000|2021-03-04 14:23:00|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.1|2200.8|9
1614867790000|2021-03-04 14:23:10|2201.5|2201.2|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|6
1614867800000|2021-03-04 14:23:20|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|9
1614867810000|2021-03-04 14:23:30|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|6
1614867820000|2021-03-04 14:23:40|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|10
1614867830000|2021-03-04 14:23:50|2202.3|2202|2202.5|2202.2|2202.7|2202.4|2202.3|2202|11
1614867840000|2021-03-04 14:24:00|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.3|2202|8
1614867850000|2021-03-04 14:24:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|9
1614867860000|2021-03-04 14:24:20|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|6
1614867870000|2021-03-04 14:24:30|2202.5|2202.2|2202.1|2201.8|2202.5|2202.2|2202|2201.7|14
1614867880000|2021-03-04 14:24:40|2202.4|2202.1|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|16
1614867890000|2021-03-04 14:24:50|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|9
1614867900000|2021-03-04 14:25:00|2202.5|2202.2|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|21
1614867910000|2021-03-04 14:25:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|18
1614867920000|2021-03-04 14:25:20|2202.1|2201.8|2201.5|2201.2|2202.1|2201.8|2201.5|2201.2|10
1614867930000|2021-03-04 14:25:30|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2200.3|2200|47
1614867940000|2021-03-04 14:25:40|2201.1|2200.8|2200.6|2200.3|2201.1|2200.8|2200.6|2200.3|22
1614867950000|2021-03-04 14:25:50|2200.3|2200|2199.4|2199.1|2200.3|2200|2199.1|2198.8|46
1614867960000|2021-03-04 14:26:00|2200.2|2199.9|2199.8|2199.5|2200.2|2199.9|2199.8|2199.5|12
1614867970000|2021-03-04 14:26:10|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|9
1614867980000|2021-03-04 14:26:20|2199.8|2199.5|2199.8|2199.5|2200|2199.7|2199.5|2199.2|16
1614867990000|2021-03-04 14:26:30|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.1|2198.8|22
1614868000000|2021-03-04 14:26:40|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|19
1614868010000|2021-03-04 14:26:50|2199.9|2199.6|2199.4|2199.1|2199.9|2199.6|2199.4|2199.1|10
1614868020000|2021-03-04 14:27:00|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|2
1614868030000|2021-03-04 14:27:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|5
1614868040000|2021-03-04 14:27:20|2199.5|2199.2|2199.7|2199.4|2200.1|2199.8|2199.5|2199.2|9
1614868050000|2021-03-04 14:27:30|2199.5|2199.2|2199.7|2199.4|2199.8|2199.5|2199.4|2199.1|10
1614868060000|2021-03-04 14:27:40|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|4
1614868070000|2021-03-04 14:27:50|2199.5|2199.2|2199.5|2199.2|2199.7|2199.4|2199.2|2198.9|15
1614868080000|2021-03-04 14:28:00|2199.6|2199.3|2199.2|2198.9|2199.7|2199.4|2198.8|2198.5|36
1614868090000|2021-03-04 14:28:10|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.6|2198.3|11
1614868100000|2021-03-04 14:28:20|2198.9|2198.6|2199|2198.7|2199.2|2198.9|2198.8|2198.5|22
1614868110000|2021-03-04 14:28:30|2199.3|2199|2198.2|2197.9|2199.3|2199|2197.7|2197.4|43
1614868120000|2021-03-04 14:28:40|2197.7|2197.4|2197.9|2197.6|2198.1|2197.8|2197.7|2197.4|34
1614868130000|2021-03-04 14:28:50|2198|2197.7|2197.4|2197.1|2198.5|2198.2|2197.4|2197.1|76
1614868140000|2021-03-04 14:29:00|2197.5|2197.2|2197|2196.7|2197.9|2197.6|2197|2196.7|45
1614868150000|2021-03-04 14:29:10|2196.7|2196.4|2196.7|2196.4|2197|2196.7|2196.7|2196.4|19
1614868160000|2021-03-04 14:29:20|2197.1|2196.8|2197.1|2196.8|2197.5|2197.2|2196.9|2196.6|47
1614868170000|2021-03-04 14:29:30|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197|2196.7|22
1614868180000|2021-03-04 14:29:40|2197.4|2197.1|2197.6|2197.3|2197.8|2197.5|2197.4|2197.1|6
1614868190000|2021-03-04 14:29:50|2197.9|2197.6|2197.6|2197.3|2198.4|2198.1|2197.6|2197.3|36
1614868200000|2021-03-04 14:30:00|2197.3|2197|2196.9|2196.6|2198.1|2197.8|2196.7|2196.4|802
1614868210000|2021-03-04 14:30:10|2196.6|2196.3|2195.1|2194.8|2196.6|2196.3|2193.9|2193.6|291
1614868220000|2021-03-04 14:30:20|2195.3|2195|2194.4|2194.1|2195.7|2195.4|2193.5|2193.2|195
1614868230000|2021-03-04 14:30:30|2193.8|2193.5|2195.3|2195|2195.3|2195|2193.8|2193.5|162
1614868240000|2021-03-04 14:30:40|2195.5|2195.2|2197.4|2197.1|2197.5|2197.2|2195.5|2195.2|195
1614868250000|2021-03-04 14:30:50|2197.5|2197.2|2196.7|2196.4|2198.2|2197.9|2195.9|2195.6|147
1614868260000|2021-03-04 14:31:00|2197.3|2197|2196.3|2196|2198.4|2198.1|2196.3|2196|255
1614868270000|2021-03-04 14:31:10|2196|2195.7|2195.2|2194.9|2196.8|2196.5|2194.8|2194.5|222
1614868280000|2021-03-04 14:31:20|2195.3|2195|2196.9|2196.6|2197.6|2197.3|2195.3|2195|350
1614868290000|2021-03-04 14:31:30|2197.1|2196.8|2196.2|2195.9|2197.2|2196.9|2195.6|2195.3|330
1614868300000|2021-03-04 14:31:40|2195.9|2195.6|2198|2197.7|2198|2197.7|2195.9|2195.6|134
1614868310000|2021-03-04 14:31:50|2198.3|2198|2199.9|2199.6|2200|2199.7|2198.3|2198|206
1614868320000|2021-03-04 14:32:00|2200|2199.7|2202|2201.7|2202|2201.7|2200|2199.7|235
1614868330000|2021-03-04 14:32:10|2202.5|2202.2|2205.5|2205.2|2205.8|2205.5|2202.4|2202.1|292
1614868340000|2021-03-04 14:32:20|2205.6|2205.3|2207.1|2206.8|2207.1|2206.8|2205.5|2205.2|222
1614868350000|2021-03-04 14:32:30|2206.8|2206.5|2208.2|2207.9|2208.9|2208.6|2206.6|2206.3|218
1614868360000|2021-03-04 14:32:40|2208.1|2207.8|2207.8|2207.5|2208.8|2208.5|2206.8|2206.5|180
1614868370000|2021-03-04 14:32:50|2208.1|2207.8|2210.2|2209.9|2210.2|2209.9|2207.7|2207.4|237
1614868380000|2021-03-04 14:33:00|2210.5|2210.2|2206.7|2206.4|2210.6|2210.3|2206.7|2206.4|206
1614868390000|2021-03-04 14:33:10|2206.9|2206.6|2208|2207.7|2208.3|2208|2206.4|2206.1|136
1614868400000|2021-03-04 14:33:20|2208.6|2208.3|2207.7|2207.4|2209.6|2209.3|2207.7|2207.4|104
1614868410000|2021-03-04 14:33:30|2207.6|2207.3|2210|2209.7|2210|2209.7|2207.6|2207.3|123
1614868420000|2021-03-04 14:33:40|2210.4|2210.1|2210.9|2210.6|2210.9|2210.6|2209.3|2209|197
1614868430000|2021-03-04 14:33:50|2210.4|2210.1|2211.5|2211.2|2212.9|2212.6|2209.9|2209.6|335
1614868440000|2021-03-04 14:34:00|2211.4|2211.1|2211.9|2211.6|2212.1|2211.8|2210.5|2210.2|140
1614868450000|2021-03-04 14:34:10|2211.7|2211.4|2211.4|2211.1|2212.7|2212.4|2210.9|2210.6|109
1614868460000|2021-03-04 14:34:20|2211|2210.7|2210|2209.7|2211.6|2211.3|2209|2208.7|193
1614868470000|2021-03-04 14:34:30|2209.8|2209.5|2211.2|2210.9|2211.6|2211.3|2209.8|2209.5|127
1614868480000|2021-03-04 14:34:40|2211.5|2211.2|2211.2|2210.9|2212|2211.7|2211.1|2210.8|158
1614868490000|2021-03-04 14:34:50|2210.9|2210.6|2212.4|2212.1|2212.6|2212.3|2210.5|2210.2|67
1614868500000|2021-03-04 14:35:00|2212.8|2212.5|2213.6|2213.3|2214.6|2214.3|2211.5|2211.2|303
1614868510000|2021-03-04 14:35:10|2213.9|2213.6|2214.6|2214.3|2215.7|2215.4|2213.9|2213.6|150
1614868520000|2021-03-04 14:35:20|2214.5|2214.2|2213.4|2213.1|2215|2214.7|2213.3|2213|118
1614868530000|2021-03-04 14:35:30|2213.2|2212.9|2213|2212.7|2213.7|2213.4|2212.7|2212.4|111
1614868540000|2021-03-04 14:35:40|2212.9|2212.6|2213.2|2212.9|2213.6|2213.3|2211.7|2211.4|182
1614868550000|2021-03-04 14:35:50|2212.9|2212.6|2212.1|2211.8|2213.6|2213.3|2211.1|2210.8|206
1614868560000|2021-03-04 14:36:00|2211.9|2211.6|2213.6|2213.3|2213.6|2213.3|2211.9|2211.6|155
1614868570000|2021-03-04 14:36:10|2213.7|2213.4|2214.3|2214|2214.9|2214.6|2213.6|2213.3|95
1614868580000|2021-03-04 14:36:20|2214.7|2214.4|2214.6|2214.3|2215.6|2215.3|2214.5|2214.2|239
1614868590000|2021-03-04 14:36:30|2214.7|2214.4|2213.4|2213.1|2214.8|2214.5|2213.4|2213.1|103
1614868600000|2021-03-04 14:36:40|2213.6|2213.3|2211.5|2211.2|2213.7|2213.4|2211.2|2210.9|143
1614868610000|2021-03-04 14:36:50|2211.8|2211.5|2212|2211.7|2212.2|2211.9|2211.3|2211|89
1614868620000|2021-03-04 14:37:00|2212.4|2212.1|2212.8|2212.5|2213.5|2213.2|2211.2|2210.9|204
1614868630000|2021-03-04 14:37:10|2212.9|2212.6|2213.1|2212.8|2213.8|2213.5|2212.5|2212.2|190
1614868640000|2021-03-04 14:37:20|2213.4|2213.1|2215.1|2214.8|2215.1|2214.8|2213.4|2213.1|87
1614868650000|2021-03-04 14:37:30|2214.8|2214.5|2215.7|2215.4|2216|2215.7|2214.6|2214.3|91
1614868660000|2021-03-04 14:37:40|2215.6|2215.3|2213.1|2212.8|2215.9|2215.6|2212.8|2212.5|153
1614868670000|2021-03-04 14:37:50|2212.6|2212.3|2213.4|2213.1|2213.4|2213.1|2212.2|2211.9|119
1614868680000|2021-03-04 14:38:00|2213.6|2213.3|2215.8|2215.5|2216.3|2216|2213.6|2213.3|197
1614868690000|2021-03-04 14:38:10|2215.7|2215.4|2215.2|2214.9|2217|2216.7|2215.2|2214.9|112
1614868700000|2021-03-04 14:38:20|2214.8|2214.5|2215.6|2215.3|2215.6|2215.3|2214.3|2214|100
1614868710000|2021-03-04 14:38:30|2215.5|2215.2|2216.8|2216.5|2216.9|2216.6|2215.5|2215.2|77
1614868720000|2021-03-04 14:38:40|2217.2|2216.9|2216.7|2216.4|2217.4|2217.1|2216.1|2215.8|115
1614868730000|2021-03-04 14:38:50|2216|2215.7|2216.3|2216|2216.6|2216.3|2215.9|2215.6|108
1614868740000|2021-03-04 14:39:00|2216.5|2216.2|2215.4|2215.1|2216.8|2216.5|2214.4|2214.1|218
1614868750000|2021-03-04 14:39:10|2215|2214.7|2215.6|2215.3|2215.9|2215.6|2214.7|2214.4|149
1614868760000|2021-03-04 14:39:20|2215.4|2215.1|2215.6|2215.3|2216.9|2216.6|2215.3|2215|110
1614868770000|2021-03-04 14:39:30|2215.7|2215.4|2216|2215.7|2216.7|2216.4|2215.5|2215.2|75
1614868780000|2021-03-04 14:39:40|2216.3|2216|2217.7|2217.4|2217.7|2217.4|2215.2|2214.9|88
1614868790000|2021-03-04 14:39:50|2217.8|2217.5|2219|2218.7|2219.1|2218.8|2217.7|2217.4|184
1614868800000|2021-03-04 14:40:00|2219.1|2218.8|2218.5|2218.2|2219.8|2219.5|2218.5|2218.2|308
1614868810000|2021-03-04 14:40:10|2218.4|2218.1|2217|2216.7|2218.4|2218.1|2217|2216.7|120
1614868820000|2021-03-04 14:40:20|2217.2|2216.9|2217.7|2217.4|2217.9|2217.6|2216.9|2216.6|143
1614868830000|2021-03-04 14:40:30|2217.5|2217.2|2217.4|2217.1|2217.7|2217.4|2217|2216.7|79
1614868840000|2021-03-04 14:40:40|2217.1|2216.8|2217.6|2217.3|2218.4|2218.1|2216.8|2216.5|221
1614868850000|2021-03-04 14:40:50|2217.4|2217.1|2216.1|2215.8|2217.5|2217.2|2216.1|2215.8|97
1614868860000|2021-03-04 14:41:00|2216|2215.7|2216.3|2216|2216.6|2216.3|2215.4|2215.1|85
1614868870000|2021-03-04 14:41:10|2216.4|2216.1|2216.5|2216.2|2216.8|2216.5|2215.9|2215.6|59
1614868880000|2021-03-04 14:41:20|2215.6|2215.3|2215.9|2215.6|2216.4|2216.1|2215.1|2214.8|116
1614868890000|2021-03-04 14:41:30|2215.8|2215.5|2215.4|2215.1|2216|2215.7|2215.1|2214.8|128
1614868900000|2021-03-04 14:41:40|2215.6|2215.3|2215|2214.7|2217.1|2216.8|2215|2214.7|144
1614868910000|2021-03-04 14:41:50|2215.2|2214.9|2214.7|2214.4|2216.1|2215.8|2214.6|2214.3|156
1614868920000|2021-03-04 14:42:00|2214.4|2214.1|2215.8|2215.5|2216.8|2216.5|2214.4|2214.1|107
1614868930000|2021-03-04 14:42:10|2215.7|2215.4|2216.5|2216.2|2216.8|2216.5|2215.5|2215.2|74
1614868940000|2021-03-04 14:42:20|2216.3|2216|2217.4|2217.1|2217.5|2217.2|2216.1|2215.8|81
1614868950000|2021-03-04 14:42:30|2217.2|2216.9|2217.5|2217.2|2217.7|2217.4|2216.7|2216.4|70
1614868960000|2021-03-04 14:42:40|2217.4|2217.1|2217.5|2217.2|2217.7|2217.4|2216.9|2216.6|71
1614868970000|2021-03-04 14:42:50|2217.3|2217|2217|2216.7|2218|2217.7|2216.4|2216.1|125
1614868980000|2021-03-04 14:43:00|2216.7|2216.4|2217.6|2217.3|2217.7|2217.4|2216.2|2215.9|124
1614868990000|2021-03-04 14:43:10|2217.9|2217.6|2217.5|2217.2|2218.4|2218.1|2217.3|2217|96
1614869000000|2021-03-04 14:43:20|2217.4|2217.1|2217.3|2217|2217.7|2217.4|2216.8|2216.5|85
1614869010000|2021-03-04 14:43:30|2217.4|2217.1|2217.2|2216.9|2217.5|2217.2|2216.7|2216.4|81
1614869020000|2021-03-04 14:43:40|2217.5|2217.2|2215.3|2215|2217.6|2217.3|2215.2|2214.9|90
1614869030000|2021-03-04 14:43:50|2215.6|2215.3|2214.4|2214.1|2216.5|2216.2|2214.4|2214.1|85
1614869040000|2021-03-04 14:44:00|2214.5|2214.2|2215.8|2215.5|2216|2215.7|2214.1|2213.8|178
1614869050000|2021-03-04 14:44:10|2215.6|2215.3|2215.6|2215.3|2215.9|2215.6|2215|2214.7|115
1614869060000|2021-03-04 14:44:20|2215.7|2215.4|2215.6|2215.3|2216.5|2216.2|2215|2214.7|171
1614869070000|2021-03-04 14:44:30|2215.8|2215.5|2215.4|2215.1|2216.1|2215.8|2215.4|2215.1|60
1614869080000|2021-03-04 14:44:40|2215|2214.7|2216|2215.7|2216.5|2216.2|2215|2214.7|52
1614869090000|2021-03-04 14:44:50|2216.1|2215.8|2215.6|2215.3|2216.3|2216|2214.4|2214.1|78
1614869100000|2021-03-04 14:45:00|2215.7|2215.4|2216.2|2215.9|2216.5|2216.2|2215.6|2215.3|133
1614869110000|2021-03-04 14:45:10|2216.3|2216|2216|2215.7|2216.5|2216.2|2215.4|2215.1|127
1614869120000|2021-03-04 14:45:20|2215.8|2215.5|2214.7|2214.4|2215.8|2215.5|2214.1|2213.8|145
1614869130000|2021-03-04 14:45:30|2214.8|2214.5|2214.8|2214.5|2215.1|2214.8|2214.2|2213.9|145
1614869140000|2021-03-04 14:45:40|2214.9|2214.6|2213.9|2213.6|2214.9|2214.6|2213.6|2213.3|94
1614869150000|2021-03-04 14:45:50|2214.2|2213.9|2214.3|2214|2214.4|2214.1|2213.5|2213.2|117
1614869160000|2021-03-04 14:46:00|2214.4|2214.1|2215|2214.7|2216|2215.7|2214.2|2213.9|163
1614869170000|2021-03-04 14:46:10|2214.4|2214.1|2212.9|2212.6|2214.6|2214.3|2212.6|2212.3|143
1614869180000|2021-03-04 14:46:20|2213|2212.7|2212.3|2212|2213|2212.7|2212|2211.7|146
1614869190000|2021-03-04 14:46:30|2212.2|2211.9|2211.1|2210.8|2213.6|2213.3|2210.7|2210.4|348
1614869200000|2021-03-04 14:46:40|2210.8|2210.5|2210.2|2209.9|2210.8|2210.5|2209.7|2209.4|192
1614869210000|2021-03-04 14:46:50|2210|2209.7|2209.7|2209.4|2210.4|2210.1|2208.9|2208.6|137
1614869220000|2021-03-04 14:47:00|2209.5|2209.2|2209.2|2208.9|2210.3|2210|2208.8|2208.5|131
1614869230000|2021-03-04 14:47:10|2208.9|2208.6|2208.7|2208.4|2209.5|2209.2|2208|2207.7|155
1614869240000|2021-03-04 14:47:20|2208.8|2208.5|2207|2206.7|2209.1|2208.8|2206.9|2206.6|103
1614869250000|2021-03-04 14:47:30|2206.9|2206.6|2205.5|2205.2|2207|2206.7|2204.8|2204.5|129
1614869260000|2021-03-04 14:47:40|2205.2|2204.9|2205.4|2205.1|2206.1|2205.8|2205|2204.7|124
1614869270000|2021-03-04 14:47:50|2205|2204.7|2202.8|2202.5|2205.1|2204.8|2202.8|2202.5|118
1614869280000|2021-03-04 14:48:00|2202.9|2202.6|2205.4|2205.1|2206|2205.7|2202.9|2202.6|275
1614869290000|2021-03-04 14:48:10|2205.1|2204.8|2205.6|2205.3|2206.2|2205.9|2205|2204.7|80
1614869300000|2021-03-04 14:48:20|2205.3|2205|2202.7|2202.4|2205.3|2205|2201.8|2201.5|140
1614869310000|2021-03-04 14:48:30|2202.9|2202.6|2202.8|2202.5|2203.7|2203.4|2202.4|2202.1|116
1614869320000|2021-03-04 14:48:40|2202.5|2202.2|2201.4|2201.1|2203.2|2202.9|2201.4|2201.1|123
1614869330000|2021-03-04 14:48:50|2200.7|2200.4|2198.4|2198.1|2201.1|2200.8|2197.1|2196.8|300
1614869340000|2021-03-04 14:49:00|2198.7|2198.4|2197.4|2197.1|2199.1|2198.8|2197.3|2197|154
1614869350000|2021-03-04 14:49:10|2197.6|2197.3|2197.7|2197.4|2198.5|2198.2|2196.2|2195.9|151
1614869360000|2021-03-04 14:49:20|2197.6|2197.3|2196.2|2195.9|2197.7|2197.4|2195.2|2194.9|251
1614869370000|2021-03-04 14:49:30|2196|2195.7|2197.1|2196.8|2197.3|2197|2195|2194.7|277
1614869380000|2021-03-04 14:49:40|2197.5|2197.2|2194.8|2194.5|2197.6|2197.3|2194.8|2194.5|225
1614869390000|2021-03-04 14:49:50|2194.9|2194.6|2194.5|2194.2|2195.1|2194.8|2194|2193.7|164
1614869400000|2021-03-04 14:50:00|2194.4|2194.1|2194.6|2194.3|2195.4|2195.1|2193.4|2193.1|216
1614869410000|2021-03-04 14:50:10|2194.4|2194.1|2193.1|2192.8|2194.5|2194.2|2192|2191.7|241
1614869420000|2021-03-04 14:50:20|2192.9|2192.6|2193.8|2193.5|2195.7|2195.4|2192.7|2192.4|283
1614869430000|2021-03-04 14:50:30|2193.9|2193.6|2194.3|2194|2195.4|2195.1|2193.9|2193.6|192
1614869440000|2021-03-04 14:50:40|2194|2193.7|2192.6|2192.3|2194|2193.7|2192.1|2191.8|106
1614869450000|2021-03-04 14:50:50|2192.9|2192.6|2193.8|2193.5|2195.2|2194.9|2192.8|2192.5|148
1614869460000|2021-03-04 14:51:00|2194.1|2193.8|2195.9|2195.6|2196.9|2196.6|2193.7|2193.4|248
1614869470000|2021-03-04 14:51:10|2196.3|2196|2195.7|2195.4|2197.1|2196.8|2195|2194.7|207
1614869480000|2021-03-04 14:51:20|2195.6|2195.3|2192.3|2192|2195.6|2195.3|2192.1|2191.8|203
1614869490000|2021-03-04 14:51:30|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2190.3|2190|206
1614869500000|2021-03-04 14:51:40|2191.6|2191.3|2193.1|2192.8|2193.5|2193.2|2191.6|2191.3|105
1614869510000|2021-03-04 14:51:50|2193|2192.7|2197.4|2197.1|2197.4|2197.1|2192.7|2192.4|233
1614869520000|2021-03-04 14:52:00|2197.2|2196.9|2195|2194.7|2197.2|2196.9|2194.7|2194.4|201
1614869530000|2021-03-04 14:52:10|2195.3|2195|2198.6|2198.3|2198.6|2198.3|2195.3|2195|144
1614869540000|2021-03-04 14:52:20|2198.5|2198.2|2198.7|2198.4|2199|2198.7|2196.8|2196.5|189
1614869550000|2021-03-04 14:52:30|2198.8|2198.5|2199.9|2199.6|2200.1|2199.8|2198.3|2198|166
1614869560000|2021-03-04 14:52:40|2199.8|2199.5|2197.7|2197.4|2199.8|2199.5|2196.7|2196.4|151
1614869570000|2021-03-04 14:52:50|2197.3|2197|2195.5|2195.2|2197.7|2197.4|2194.4|2194.1|149
1614869580000|2021-03-04 14:53:00|2195.3|2195|2196.1|2195.8|2196.5|2196.2|2194.9|2194.6|138
1614869590000|2021-03-04 14:53:10|2195.8|2195.5|2197.6|2197.3|2197.8|2197.5|2195.8|2195.5|130
1614869600000|2021-03-04 14:53:20|2197.4|2197.1|2194.8|2194.5|2198|2197.7|2194.3|2194|196
1614869610000|2021-03-04 14:53:30|2195.2|2194.9|2195.1|2194.8|2195.7|2195.4|2194.3|2194|266
1614869620000|2021-03-04 14:53:40|2194.7|2194.4|2194.1|2193.8|2195.2|2194.9|2193.4|2193.1|163
1614869630000|2021-03-04 14:53:50|2193.8|2193.5|2196|2195.7|2196.2|2195.9|2193.8|2193.5|86
1614869640000|2021-03-04 14:54:00|2195.5|2195.2|2196.5|2196.2|2197|2196.7|2194.3|2194|150
1614869650000|2021-03-04 14:54:10|2197.1|2196.8|2197.1|2196.8|2198.2|2197.9|2196.8|2196.5|182
1614869660000|2021-03-04 14:54:20|2197.3|2197|2199.8|2199.5|2200.3|2200|2196.6|2196.3|235
1614869670000|2021-03-04 14:54:30|2200.3|2200|2200|2199.7|2201.3|2201|2199.8|2199.5|161
1614869680000|2021-03-04 14:54:40|2199.9|2199.6|2197.9|2197.6|2199.9|2199.6|2196.3|2196|257
1614869690000|2021-03-04 14:54:50|2197.7|2197.4|2198.2|2197.9|2199.8|2199.5|2197.3|2197|183
1614869700000|2021-03-04 14:55:00|2197.9|2197.6|2196.3|2196|2198.7|2198.4|2196.3|2196|204
1614869710000|2021-03-04 14:55:10|2196.6|2196.3|2200.3|2200|2201.1|2200.8|2195.7|2195.4|198
1614869720000|2021-03-04 14:55:20|2200.7|2200.4|2200.6|2200.3|2201.1|2200.8|2199.4|2199.1|119
1614869730000|2021-03-04 14:55:30|2200.7|2200.4|2201.1|2200.8|2201.3|2201|2199.9|2199.6|82
1614869740000|2021-03-04 14:55:40|2201.2|2200.9|2199.4|2199.1|2201.6|2201.3|2198.9|2198.6|113
1614869750000|2021-03-04 14:55:50|2199.5|2199.2|2200.4|2200.1|2200.4|2200.1|2198.8|2198.5|65
1614869760000|2021-03-04 14:56:00|2200.3|2200|2196.9|2196.6|2200.3|2200|2195.1|2194.8|225
1614869770000|2021-03-04 14:56:10|2197.1|2196.8|2198.5|2198.2|2198.6|2198.3|2196.5|2196.2|122
1614869780000|2021-03-04 14:56:20|2198.3|2198|2197|2196.7|2198.8|2198.5|2196.9|2196.6|73
1614869790000|2021-03-04 14:56:30|2196.7|2196.4|2195.6|2195.3|2196.7|2196.4|2195.4|2195.1|85
1614869800000|2021-03-04 14:56:40|2196.1|2195.8|2196.8|2196.5|2196.8|2196.5|2195.2|2194.9|75
1614869810000|2021-03-04 14:56:50|2197.1|2196.8|2194.5|2194.2|2197.1|2196.8|2194.5|2194.2|143
1614869820000|2021-03-04 14:57:00|2194.2|2193.9|2193.8|2193.5|2194.2|2193.9|2193.1|2192.8|114
1614869830000|2021-03-04 14:57:10|2193.4|2193.1|2192.1|2191.8|2194.2|2193.9|2192.1|2191.8|104
1614869840000|2021-03-04 14:57:20|2191.7|2191.4|2191.7|2191.4|2192|2191.7|2190.9|2190.6|117
1614869850000|2021-03-04 14:57:30|2192.1|2191.8|2192.7|2192.4|2193.6|2193.3|2191.7|2191.4|247
1614869860000|2021-03-04 14:57:40|2192.4|2192.1|2193.2|2192.9|2193.8|2193.5|2191.6|2191.3|80
1614869870000|2021-03-04 14:57:50|2193.4|2193.1|2192.7|2192.4|2194|2193.7|2192.4|2192.1|104
1614869880000|2021-03-04 14:58:00|2192.3|2192|2191.7|2191.4|2192.3|2192|2190.8|2190.5|199
1614869890000|2021-03-04 14:58:10|2191.8|2191.5|2190.5|2190.2|2191.8|2191.5|2190.2|2189.9|186
1614869900000|2021-03-04 14:58:20|2190.3|2190|2194.2|2193.9|2194.2|2193.9|2190.2|2189.9|122
1614869910000|2021-03-04 14:58:30|2194.6|2194.3|2195.4|2195.1|2196.3|2196|2193.4|2193.1|107
1614869920000|2021-03-04 14:58:40|2196.1|2195.8|2194.5|2194.2|2196.2|2195.9|2194.1|2193.8|95
1614869930000|2021-03-04 14:58:50|2194.6|2194.3|2195.3|2195|2196.2|2195.9|2194.3|2194|94
1614869940000|2021-03-04 14:59:00|2195.4|2195.1|2192.2|2191.9|2195.4|2195.1|2192.2|2191.9|104
1614869950000|2021-03-04 14:59:10|2192.5|2192.2|2192.1|2191.8|2193.2|2192.9|2191.9|2191.6|114
1614869960000|2021-03-04 14:59:20|2192.5|2192.2|2191.1|2190.8|2192.7|2192.4|2191|2190.7|97
1614869970000|2021-03-04 14:59:30|2191.4|2191.1|2191.3|2191|2192|2191.7|2190.5|2190.2|63
1614869980000|2021-03-04 14:59:40|2191|2190.7|2192.2|2191.9|2192.5|2192.2|2190.9|2190.6|83
1614869990000|2021-03-04 14:59:50|2191.6|2191.3|2192.9|2192.6|2193.5|2193.2|2191.3|2191|86
1614870000000|2021-03-04 15:00:00|2193|2192.7|2192.5|2192.2|2194.9|2194.6|2192.4|2192.1|118
1614870010000|2021-03-04 15:00:10|2192|2191.7|2190.6|2190.3|2192.4|2192.1|2190.2|2189.9|110
1614870020000|2021-03-04 15:00:20|2190.2|2189.9|2188|2187.7|2190.5|2190.2|2187.8|2187.5|158
1614870030000|2021-03-04 15:00:30|2187.4|2187.1|2187.1|2186.8|2187.7|2187.4|2186.1|2185.8|356
1614870040000|2021-03-04 15:00:40|2187.5|2187.2|2189.6|2189.3|2190.6|2190.3|2187.5|2187.2|158
1614870050000|2021-03-04 15:00:50|2189.8|2189.5|2193.4|2193.1|2193.9|2193.6|2189.5|2189.2|446
1614870060000|2021-03-04 15:01:00|2193.9|2193.6|2189.9|2189.6|2193.9|2193.6|2189.6|2189.3|134
1614870070000|2021-03-04 15:01:10|2189.5|2189.2|2189.9|2189.6|2190.4|2190.1|2187.9|2187.6|156
1614870080000|2021-03-04 15:01:20|2189.7|2189.4|2187.8|2187.5|2190.6|2190.3|2187.8|2187.5|145
1614870090000|2021-03-04 15:01:30|2187.7|2187.4|2188.8|2188.5|2189.4|2189.1|2187.6|2187.3|151
1614870100000|2021-03-04 15:01:40|2188.7|2188.4|2185.2|2184.9|2189.2|2188.9|2185.2|2184.9|140
1614870110000|2021-03-04 15:01:50|2185.8|2185.5|2187.7|2187.4|2188.9|2188.6|2185.4|2185.1|118
1614870120000|2021-03-04 15:02:00|2187.3|2187|2188.5|2188.2|2189.1|2188.8|2186.9|2186.6|295
1614870130000|2021-03-04 15:02:10|2188.9|2188.6|2192.5|2192.2|2192.5|2192.2|2188.9|2188.6|342
1614870140000|2021-03-04 15:02:20|2192.7|2192.4|2192.8|2192.5|2193.3|2193|2191.9|2191.6|152
1614870150000|2021-03-04 15:02:30|2193|2192.7|2194.7|2194.4|2194.7|2194.4|2192.5|2192.2|91
1614870160000|2021-03-04 15:02:40|2194.6|2194.3|2194.4|2194.1|2195.1|2194.8|2193.7|2193.4|183
1614870170000|2021-03-04 15:02:50|2194.9|2194.6|2195.7|2195.4|2196.8|2196.5|2194.4|2194.1|248
1614870180000|2021-03-04 15:03:00|2195.9|2195.6|2195.6|2195.3|2196.6|2196.3|2194.8|2194.5|167
1614870190000|2021-03-04 15:03:10|2195.4|2195.1|2190.9|2190.6|2195.4|2195.1|2190.7|2190.4|107
1614870200000|2021-03-04 15:03:20|2191.2|2190.9|2189.4|2189.1|2191.6|2191.3|2188.5|2188.2|155
1614870210000|2021-03-04 15:03:30|2189.3|2189|2188.2|2187.9|2189.7|2189.4|2187.7|2187.4|138
1614870220000|2021-03-04 15:03:40|2188.4|2188.1|2186.6|2186.3|2189.3|2189|2186.6|2186.3|84
1614870230000|2021-03-04 15:03:50|2186.1|2185.8|2187|2186.7|2187.5|2187.2|2186|2185.7|154
1614870240000|2021-03-04 15:04:00|2186.7|2186.4|2184.9|2184.6|2186.7|2186.4|2184.9|2184.6|158
1614870250000|2021-03-04 15:04:10|2185.1|2184.8|2185.1|2184.8|2186.3|2186|2184.8|2184.5|111
1614870260000|2021-03-04 15:04:20|2184.7|2184.4|2183.7|2183.4|2185.8|2185.5|2183.4|2183.1|146
1614870270000|2021-03-04 15:04:30|2183.8|2183.5|2182.6|2182.3|2184.2|2183.9|2182.6|2182.3|223
1614870280000|2021-03-04 15:04:40|2182.5|2182.2|2182.9|2182.6|2183.3|2183|2182|2181.7|207
1614870290000|2021-03-04 15:04:50|2183|2182.7|2180.6|2180.3|2183.4|2183.1|2180.4|2180.1|288
1614870300000|2021-03-04 15:05:00|2180.7|2180.4|2181.2|2180.9|2183.5|2183.2|2180.5|2180.2|294
1614870310000|2021-03-04 15:05:10|2181.3|2181|2179.9|2179.6|2181.3|2181|2179.7|2179.4|307
1614870320000|2021-03-04 15:05:20|2179.3|2179|2178.5|2178.2|2179.9|2179.6|2178.1|2177.8|233
1614870330000|2021-03-04 15:05:30|2177.8|2177.5|2179.9|2179.6|2180.7|2180.4|2177.7|2177.4|161
1614870340000|2021-03-04 15:05:40|2180|2179.7|2179.2|2178.9|2180.1|2179.8|2178.3|2178|172
1614870350000|2021-03-04 15:05:50|2179.1|2178.8|2179.3|2179|2180.3|2180|2178.8|2178.5|112
1614870360000|2021-03-04 15:06:00|2179.5|2179.2|2182.3|2182|2183.1|2182.8|2179|2178.7|417
1614870370000|2021-03-04 15:06:10|2182.7|2182.4|2183.5|2183.2|2183.5|2183.2|2181.3|2181|493
1614870380000|2021-03-04 15:06:20|2183.1|2182.8|2185.7|2185.4|2185.7|2185.4|2183|2182.7|356
1614870390000|2021-03-04 15:06:30|2186.5|2186.2|2185.5|2185.2|2187.4|2187.1|2185.3|2185|409
1614870400000|2021-03-04 15:06:40|2185.2|2184.9|2184.6|2184.3|2185.2|2184.9|2183.9|2183.6|111
1614870410000|2021-03-04 15:06:50|2184|2183.7|2182.8|2182.5|2184.6|2184.3|2182.7|2182.4|108
1614870420000|2021-03-04 15:07:00|2183.1|2182.8|2181.7|2181.4|2184|2183.7|2181.7|2181.4|234
1614870430000|2021-03-04 15:07:10|2181.6|2181.3|2180.7|2180.4|2181.8|2181.5|2180.5|2180.2|287
1614870440000|2021-03-04 15:07:20|2181|2180.7|2180.1|2179.8|2181.3|2181|2179.8|2179.5|69
1614870450000|2021-03-04 15:07:30|2180.5|2180.2|2181.8|2181.5|2182|2181.7|2179.7|2179.4|125
1614870460000|2021-03-04 15:07:40|2181.5|2181.2|2182.5|2182.2|2183|2182.7|2180.7|2180.4|309
1614870470000|2021-03-04 15:07:50|2182.9|2182.6|2181.9|2181.6|2183.6|2183.3|2181.8|2181.5|159
1614870480000|2021-03-04 15:08:00|2181.3|2181|2180.5|2180.2|2182.3|2182|2180.2|2179.9|158
1614870490000|2021-03-04 15:08:10|2180.8|2180.5|2180.2|2179.9|2180.9|2180.6|2180|2179.7|121
1614870500000|2021-03-04 15:08:20|2180.1|2179.8|2179.6|2179.3|2180.6|2180.3|2178.9|2178.6|108
1614870510000|2021-03-04 15:08:30|2180.2|2179.9|2178.5|2178.2|2180.3|2180|2178.4|2178.1|116
1614870520000|2021-03-04 15:08:40|2178.6|2178.3|2182.5|2182.2|2183.1|2182.8|2178.6|2178.3|334
1614870530000|2021-03-04 15:08:50|2183.1|2182.8|2181.8|2181.5|2183.9|2183.6|2181.5|2181.2|195
1614870540000|2021-03-04 15:09:00|2181.6|2181.3|2179.9|2179.6|2181.6|2181.3|2179.4|2179.1|151
1614870550000|2021-03-04 15:09:10|2179.6|2179.3|2178.8|2178.5|2180|2179.7|2178.2|2177.9|131
1614870560000|2021-03-04 15:09:20|2179|2178.7|2178.2|2177.9|2179.1|2178.8|2177.2|2176.9|101
1614870570000|2021-03-04 15:09:30|2178.4|2178.1|2181.1|2180.8|2181.8|2181.5|2177.9|2177.6|272
1614870580000|2021-03-04 15:09:40|2180.9|2180.6|2179|2178.7|2181.2|2180.9|2177.9|2177.6|149
1614870590000|2021-03-04 15:09:50|2179.1|2178.8|2176.3|2176|2179.2|2178.9|2176.3|2176|112
1614870600000|2021-03-04 15:10:00|2175.9|2175.6|2175.7|2175.4|2176.2|2175.9|2174.7|2174.4|228
1614870610000|2021-03-04 15:10:10|2175.6|2175.3|2175.5|2175.2|2176.8|2176.5|2174.3|2174|184
1614870620000|2021-03-04 15:10:20|2175.1|2174.8|2174|2173.7|2175.2|2174.9|2173.5|2173.2|183
1614870630000|2021-03-04 15:10:30|2173.8|2173.5|2174.7|2174.4|2175.5|2175.2|2173.4|2173.1|307
1614870640000|2021-03-04 15:10:40|2174.6|2174.3|2175.3|2175|2176.4|2176.1|2174.3|2174|231
1614870650000|2021-03-04 15:10:50|2175|2174.7|2174.9|2174.6|2175.7|2175.4|2174.6|2174.3|81
1614870660000|2021-03-04 15:11:00|2174.7|2174.4|2174.8|2174.5|2175.9|2175.6|2174.7|2174.4|117
1614870670000|2021-03-04 15:11:10|2174.6|2174.3|2173.9|2173.6|2175.5|2175.2|2173.8|2173.5|170
1614870680000|2021-03-04 15:11:20|2174.3|2174|2174.7|2174.4|2175|2174.7|2173.8|2173.5|103
1614870690000|2021-03-04 15:11:30|2174.8|2174.5|2173.6|2173.3|2174.8|2174.5|2173.6|2173.3|120
1614870700000|2021-03-04 15:11:40|2173.4|2173.1|2173|2172.7|2174.1|2173.8|2172.6|2172.3|244
1614870710000|2021-03-04 15:11:50|2173.1|2172.8|2171.8|2171.5|2173.2|2172.9|2171.5|2171.2|191
1614870720000|2021-03-04 15:12:00|2172|2171.7|2172.6|2172.3|2174.2|2173.9|2171.3|2171|571
1614870730000|2021-03-04 15:12:10|2172.3|2172|2173.2|2172.9|2173.7|2173.4|2171.9|2171.6|299
1614870740000|2021-03-04 15:12:20|2172.9|2172.6|2171.4|2171.1|2172.9|2172.6|2171.2|2170.9|70
1614870750000|2021-03-04 15:12:30|2171.3|2171|2170.4|2170.1|2171.7|2171.4|2170.2|2169.9|294
1614870760000|2021-03-04 15:12:40|2170.6|2170.3|2169.4|2169.1|2170.9|2170.6|2169.4|2169.1|85
1614870770000|2021-03-04 15:12:50|2169.5|2169.2|2169.6|2169.3|2170.6|2170.3|2169.5|2169.2|133
1614870780000|2021-03-04 15:13:00|2169.7|2169.4|2169.2|2168.9|2169.9|2169.6|2167.9|2167.6|237
1614870790000|2021-03-04 15:13:10|2169.1|2168.8|2170.7|2170.4|2171.4|2171.1|2169.1|2168.8|259
1614870800000|2021-03-04 15:13:20|2170.6|2170.3|2175|2174.7|2175|2174.7|2170.6|2170.3|248
1614870810000|2021-03-04 15:13:30|2174.6|2174.3|2174.1|2173.8|2175.2|2174.9|2173.7|2173.4|190
1614870820000|2021-03-04 15:13:40|2173.8|2173.5|2171.7|2171.4|2173.9|2173.6|2170.3|2170|164
1614870830000|2021-03-04 15:13:50|2171.5|2171.2|2173.1|2172.8|2173.8|2173.5|2171.1|2170.8|151
1614870840000|2021-03-04 15:14:00|2173.5|2173.2|2173.5|2173.2|2174.8|2174.5|2172.5|2172.2|187
1614870850000|2021-03-04 15:14:10|2173.1|2172.8|2176.9|2176.6|2177.9|2177.6|2173.1|2172.8|253
1614870860000|2021-03-04 15:14:20|2177.3|2177|2179.3|2179|2179.3|2179|2176.7|2176.4|171
1614870870000|2021-03-04 15:14:30|2178.8|2178.5|2178.8|2178.5|2180.3|2180|2178.8|2178.5|226
1614870880000|2021-03-04 15:14:40|2178.9|2178.6|2180.6|2180.3|2181.1|2180.8|2178.9|2178.6|168
1614870890000|2021-03-04 15:14:50|2180.7|2180.4|2180.2|2179.9|2181.3|2181|2180.2|2179.9|82
1614870900000|2021-03-04 15:15:00|2180.7|2180.4|2178.8|2178.5|2180.8|2180.5|2177.3|2177|465
1614870910000|2021-03-04 15:15:10|2178.1|2177.8|2174.7|2174.4|2178.8|2178.5|2174.6|2174.3|92
1614870920000|2021-03-04 15:15:20|2175|2174.7|2177.9|2177.6|2178.3|2178|2175|2174.7|387
1614870930000|2021-03-04 15:15:30|2177.7|2177.4|2178.5|2178.2|2180.3|2180|2177.4|2177.1|127
1614870940000|2021-03-04 15:15:40|2178.8|2178.5|2179.4|2179.1|2179.8|2179.5|2178.2|2177.9|70
1614870950000|2021-03-04 15:15:50|2179.7|2179.4|2182.4|2182.1|2183|2182.7|2179.7|2179.4|158
1614870960000|2021-03-04 15:16:00|2182|2181.7|2180.6|2180.3|2182|2181.7|2179.6|2179.3|124
1614870970000|2021-03-04 15:16:10|2180.4|2180.1|2179.2|2178.9|2180.6|2180.3|2178.4|2178.1|118
1614870980000|2021-03-04 15:16:20|2178.9|2178.6|2177.9|2177.6|2179.4|2179.1|2177.9|2177.6|138
1614870990000|2021-03-04 15:16:30|2177.8|2177.5|2176.4|2176.1|2178.2|2177.9|2176.4|2176.1|115
1614871000000|2021-03-04 15:16:40|2176.3|2176|2176.7|2176.4|2177.4|2177.1|2176.1|2175.8|85
1614871010000|2021-03-04 15:16:50|2177.1|2176.8|2178.7|2178.4|2178.9|2178.6|2176.8|2176.5|69
1614871020000|2021-03-04 15:17:00|2178.3|2178|2175.1|2174.8|2178.3|2178|2174.7|2174.4|125
1614871030000|2021-03-04 15:17:10|2174.6|2174.3|2172.8|2172.5|2174.6|2174.3|2172.1|2171.8|116
1614871040000|2021-03-04 15:17:20|2173.5|2173.2|2175|2174.7|2175.6|2175.3|2173.5|2173.2|110
1614871050000|2021-03-04 15:17:30|2175.3|2175|2176|2175.7|2176.9|2176.6|2174.9|2174.6|155
1614871060000|2021-03-04 15:17:40|2176.5|2176.2|2176.8|2176.5|2177.2|2176.9|2176.1|2175.8|242
1614871070000|2021-03-04 15:17:50|2176.1|2175.8|2174.7|2174.4|2176.1|2175.8|2173.3|2173|74
1614871080000|2021-03-04 15:18:00|2174.8|2174.5|2172.9|2172.6|2175.2|2174.9|2172.4|2172.1|78
1614871090000|2021-03-04 15:18:10|2172.6|2172.3|2174|2173.7|2175.4|2175.1|2171.9|2171.6|125
1614871100000|2021-03-04 15:18:20|2173.7|2173.4|2173.3|2173|2175.1|2174.8|2173.3|2173|62
1614871110000|2021-03-04 15:18:30|2173|2172.7|2170.2|2169.9|2173|2172.7|2170.2|2169.9|118
1614871120000|2021-03-04 15:18:40|2170.5|2170.2|2169.7|2169.4|2170.5|2170.2|2168.8|2168.5|100
1614871130000|2021-03-04 15:18:50|2170.4|2170.1|2169|2168.7|2170.7|2170.4|2168.4|2168.1|107
1614871140000|2021-03-04 15:19:00|2169.1|2168.8|2169|2168.7|2170.3|2170|2168.8|2168.5|160
1614871150000|2021-03-04 15:19:10|2168.9|2168.6|2168.9|2168.6|2169.1|2168.8|2167.8|2167.5|151
1614871160000|2021-03-04 15:19:20|2169.2|2168.9|2168.3|2168|2169.6|2169.3|2167.7|2167.4|68
1614871170000|2021-03-04 15:19:30|2167.7|2167.4|2168.3|2168|2168.4|2168.1|2167.2|2166.9|100
1614871180000|2021-03-04 15:19:40|2168.5|2168.2|2166.9|2166.6|2168.7|2168.4|2166.6|2166.3|246
1614871190000|2021-03-04 15:19:50|2166.8|2166.5|2165.6|2165.3|2167.7|2167.4|2165.5|2165.2|264
1614871200000|2021-03-04 15:20:00|2165.5|2165.2|2164.3|2164|2166.5|2166.2|2164.3|2164|307
1614871210000|2021-03-04 15:20:10|2164.4|2164.1|2164.3|2164|2165.2|2164.9|2163.9|2163.6|206
1614871220000|2021-03-04 15:20:20|2164.2|2163.9|2165.3|2165|2165.8|2165.5|2163.6|2163.3|262
1614871230000|2021-03-04 15:20:30|2165.5|2165.2|2166|2165.7|2167.1|2166.8|2165.4|2165.1|155
1614871240000|2021-03-04 15:20:40|2165.4|2165.1|2164.1|2163.8|2166.8|2166.5|2163.9|2163.6|130
1614871250000|2021-03-04 15:20:50|2164.4|2164.1|2165.2|2164.9|2165.9|2165.6|2164.4|2164.1|175
1614871260000|2021-03-04 15:21:00|2165.8|2165.5|2167.6|2167.3|2168.5|2168.2|2165.7|2165.4|193
1614871270000|2021-03-04 15:21:10|2167.8|2167.5|2169|2168.7|2169.7|2169.4|2167.2|2166.9|218
1614871280000|2021-03-04 15:21:20|2169.1|2168.8|2168.3|2168|2169.1|2168.8|2167.8|2167.5|105
1614871290000|2021-03-04 15:21:30|2168.4|2168.1|2169|2168.7|2170.4|2170.1|2168.3|2168|119
1614871300000|2021-03-04 15:21:40|2168.7|2168.4|2170.3|2170|2170.9|2170.6|2168.1|2167.8|136
1614871310000|2021-03-04 15:21:50|2170.5|2170.2|2173.8|2173.5|2174.2|2173.9|2170.5|2170.2|312
1614871320000|2021-03-04 15:22:00|2174|2173.7|2176.1|2175.8|2176.4|2176.1|2173.4|2173.1|201
1614871330000|2021-03-04 15:22:10|2176.7|2176.4|2179.3|2179|2179.6|2179.3|2176.2|2175.9|304
1614871340000|2021-03-04 15:22:20|2179.7|2179.4|2179.2|2178.9|2180.6|2180.3|2179|2178.7|355
1614871350000|2021-03-04 15:22:30|2178.8|2178.5|2177.7|2177.4|2178.8|2178.5|2176.8|2176.5|152
1614871360000|2021-03-04 15:22:40|2177.8|2177.5|2179.6|2179.3|2180.2|2179.9|2177.8|2177.5|118
1614871370000|2021-03-04 15:22:50|2179.2|2178.9|2181|2180.7|2181.6|2181.3|2179|2178.7|135
1614871380000|2021-03-04 15:23:00|2180.9|2180.6|2181.6|2181.3|2182.4|2182.1|2180.8|2180.5|334
1614871390000|2021-03-04 15:23:10|2181.7|2181.4|2182.4|2182.1|2182.6|2182.3|2181.4|2181.1|151
1614871400000|2021-03-04 15:23:20|2183|2182.7|2182.6|2182.3|2183.4|2183.1|2182.5|2182.2|106
1614871410000|2021-03-04 15:23:30|2182.1|2181.8|2182.1|2181.8|2182.7|2182.4|2181.1|2180.8|185
1614871420000|2021-03-04 15:23:40|2182.3|2182|2182.9|2182.6|2183.9|2183.6|2181.7|2181.4|158
1614871430000|2021-03-04 15:23:50|2183|2182.7|2182.4|2182.1|2183.1|2182.8|2181.9|2181.6|105
1614871440000|2021-03-04 15:24:00|2181.9|2181.6|2182.3|2182|2182.7|2182.4|2181.2|2180.9|143
1614871450000|2021-03-04 15:24:10|2182.7|2182.4|2182.4|2182.1|2183.3|2183|2182.4|2182.1|176
1614871460000|2021-03-04 15:24:20|2183.2|2182.9|2183.6|2183.3|2183.6|2183.3|2182.7|2182.4|240
1614871470000|2021-03-04 15:24:30|2183.1|2182.8|2181.4|2181.1|2183.1|2182.8|2181.1|2180.8|129
1614871480000|2021-03-04 15:24:40|2181.8|2181.5|2182.8|2182.5|2182.8|2182.5|2181.7|2181.4|46
1614871490000|2021-03-04 15:24:50|2182.7|2182.4|2181.5|2181.2|2183.4|2183.1|2181.5|2181.2|162
1614871500000|2021-03-04 15:25:00|2181.7|2181.4|2178.7|2178.4|2181.8|2181.5|2178.7|2178.4|436
1614871510000|2021-03-04 15:25:10|2178.8|2178.5|2176.1|2175.8|2179|2178.7|2176.1|2175.8|452
1614871520000|2021-03-04 15:25:20|2175.5|2175.2|2175.3|2175|2176.5|2176.2|2174.9|2174.6|169
1614871530000|2021-03-04 15:25:30|2175.6|2175.3|2177.9|2177.6|2177.9|2177.6|2175.6|2175.3|118
1614871540000|2021-03-04 15:25:40|2178.7|2178.4|2179.1|2178.8|2179.3|2179|2178|2177.7|97
1614871550000|2021-03-04 15:25:50|2179.3|2179|2177.8|2177.5|2179.5|2179.2|2177.5|2177.2|101
1614871560000|2021-03-04 15:26:00|2178.1|2177.8|2177.9|2177.6|2178.8|2178.5|2177.5|2177.2|108
1614871570000|2021-03-04 15:26:10|2176.9|2176.6|2176.1|2175.8|2177.3|2177|2175.3|2175|73
1614871580000|2021-03-04 15:26:20|2176.4|2176.1|2176.3|2176|2177.1|2176.8|2175.5|2175.2|110
1614871590000|2021-03-04 15:26:30|2175.5|2175.2|2176.2|2175.9|2176.7|2176.4|2175.4|2175.1|42
1614871600000|2021-03-04 15:26:40|2176|2175.7|2176|2175.7|2176.2|2175.9|2175.3|2175|82
1614871610000|2021-03-04 15:26:50|2176.2|2175.9|2176.7|2176.4|2177|2176.7|2175.5|2175.2|58
1614871620000|2021-03-04 15:27:00|2176.9|2176.6|2180.9|2180.6|2180.9|2180.6|2176.9|2176.6|214
1614871630000|2021-03-04 15:27:10|2180.5|2180.2|2181.5|2181.2|2182.3|2182|2180.2|2179.9|147
1614871640000|2021-03-04 15:27:20|2181.6|2181.3|2182.5|2182.2|2182.5|2182.2|2180.5|2180.2|103
1614871650000|2021-03-04 15:27:30|2182.3|2182|2183.7|2183.4|2183.7|2183.4|2182.2|2181.9|119
1614871660000|2021-03-04 15:27:40|2183.4|2183.1|2183.2|2182.9|2184|2183.7|2182.7|2182.4|152
1614871670000|2021-03-04 15:27:50|2183.7|2183.4|2183|2182.7|2184|2183.7|2182.8|2182.5|77
1614871680000|2021-03-04 15:28:00|2183.2|2182.9|2185.3|2185|2185.6|2185.3|2183.1|2182.8|171
1614871690000|2021-03-04 15:28:10|2185.4|2185.1|2186.2|2185.9|2186.5|2186.2|2185.4|2185.1|149
1614871700000|2021-03-04 15:28:20|2186.1|2185.8|2185.7|2185.4|2186.1|2185.8|2184.8|2184.5|98
1614871710000|2021-03-04 15:28:30|2185.5|2185.2|2185.1|2184.8|2185.9|2185.6|2184.6|2184.3|98
1614871720000|2021-03-04 15:28:40|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.1|2183.8|49
1614871730000|2021-03-04 15:28:50|2184.9|2184.6|2183.9|2183.6|2185.3|2185|2183.9|2183.6|62
1614871740000|2021-03-04 15:29:00|2184.1|2183.8|2183.5|2183.2|2184.1|2183.8|2182.3|2182|143
1614871750000|2021-03-04 15:29:10|2183.7|2183.4|2183.7|2183.4|2184.4|2184.1|2183.5|2183.2|72
1614871760000|2021-03-04 15:29:20|2183.3|2183|2184.1|2183.8|2184.5|2184.2|2183.1|2182.8|46
1614871770000|2021-03-04 15:29:30|2184|2183.7|2184.7|2184.4|2184.7|2184.4|2183.5|2183.2|62
1614871780000|2021-03-04 15:29:40|2184.5|2184.2|2183.9|2183.6|2184.5|2184.2|2183.1|2182.8|38
1614871790000|2021-03-04 15:29:50|2183.6|2183.3|2183.2|2182.9|2184.3|2184|2183.2|2182.9|43
1614871800000|2021-03-04 15:30:00|2183.4|2183.1|2183.7|2183.4|2184.2|2183.9|2183.1|2182.8|66
1614871810000|2021-03-04 15:30:10|2183.9|2183.6|2182.3|2182|2183.9|2183.6|2182.3|2182|45
1614871820000|2021-03-04 15:30:20|2181.8|2181.5|2180|2179.7|2181.8|2181.5|2179.6|2179.3|99
1614871830000|2021-03-04 15:30:30|2179.8|2179.5|2179.9|2179.6|2180.5|2180.2|2179.5|2179.2|37
1614871840000|2021-03-04 15:30:40|2180|2179.7|2181.6|2181.3|2181.7|2181.4|2179.9|2179.6|102
1614871850000|2021-03-04 15:30:50|2181.9|2181.6|2181.5|2181.2|2182.3|2182|2180.8|2180.5|41
1614871860000|2021-03-04 15:31:00|2181.2|2180.9|2182.2|2181.9|2182.3|2182|2181.2|2180.9|29
1614871870000|2021-03-04 15:31:10|2181.8|2181.5|2183.2|2182.9|2183.2|2182.9|2181.3|2181|40
1614871880000|2021-03-04 15:31:20|2183|2182.7|2182.2|2181.9|2183.4|2183.1|2182|2181.7|44
1614871890000|2021-03-04 15:31:30|2182|2181.7|2182.7|2182.4|2182.9|2182.6|2181.8|2181.5|43
1614871900000|2021-03-04 15:31:40|2182.3|2182|2181.1|2180.8|2182.3|2182|2180.4|2180.1|48
1614871910000|2021-03-04 15:31:50|2181.3|2181|2180.3|2180|2181.3|2181|2180.3|2180|25
1614871920000|2021-03-04 15:32:00|2180.2|2179.9|2177.5|2177.2|2180.2|2179.9|2177.5|2177.2|86
1614871930000|2021-03-04 15:32:10|2177.8|2177.5|2178.1|2177.8|2178.8|2178.5|2177.8|2177.5|84
1614871940000|2021-03-04 15:32:20|2178.3|2178|2178.9|2178.6|2179.6|2179.3|2178.1|2177.8|89
1614871950000|2021-03-04 15:32:30|2179.1|2178.8|2179|2178.7|2179.8|2179.5|2178.9|2178.6|60
1614871960000|2021-03-04 15:32:40|2178.8|2178.5|2178.8|2178.5|2179.9|2179.6|2178.6|2178.3|98
1614871970000|2021-03-04 15:32:50|2178.5|2178.2|2179.1|2178.8|2179.3|2179|2178.3|2178|61
1614871980000|2021-03-04 15:33:00|2179.2|2178.9|2180.6|2180.3|2180.8|2180.5|2178.9|2178.6|104
1614871990000|2021-03-04 15:33:10|2180.8|2180.5|2181.8|2181.5|2182.4|2182.1|2180.8|2180.5|101
1614872000000|2021-03-04 15:33:20|2182|2181.7|2183.1|2182.8|2183.1|2182.8|2181.9|2181.6|118
1614872010000|2021-03-04 15:33:30|2183.3|2183|2183|2182.7|2184.3|2184|2183|2182.7|64
1614872020000|2021-03-04 15:33:40|2182.7|2182.4|2181.7|2181.4|2182.7|2182.4|2181.3|2181|87
1614872030000|2021-03-04 15:33:50|2181.8|2181.5|2181|2180.7|2182|2181.7|2180.7|2180.4|65
1614872040000|2021-03-04 15:34:00|2180.9|2180.6|2181.4|2181.1|2182.2|2181.9|2180.9|2180.6|54
1614872050000|2021-03-04 15:34:10|2181.7|2181.4|2181.5|2181.2|2181.7|2181.4|2180.9|2180.6|43
1614872060000|2021-03-04 15:34:20|2181.6|2181.3|2181.4|2181.1|2182.4|2182.1|2181.1|2180.8|73
1614872070000|2021-03-04 15:34:30|2180.8|2180.5|2181.8|2181.5|2182.1|2181.8|2180.2|2179.9|61
1614872080000|2021-03-04 15:34:40|2181.7|2181.4|2182.5|2182.2|2182.7|2182.4|2181.7|2181.4|42
1614872090000|2021-03-04 15:34:50|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2181.9|2181.6|55
1614872100000|2021-03-04 15:35:00|2183.1|2182.8|2182.2|2181.9|2183.4|2183.1|2181.6|2181.3|168
1614872110000|2021-03-04 15:35:10|2182.5|2182.2|2184.2|2183.9|2184.6|2184.3|2182.5|2182.2|156
1614872120000|2021-03-04 15:35:20|2184.1|2183.8|2185.8|2185.5|2186.1|2185.8|2184.1|2183.8|205
1614872130000|2021-03-04 15:35:30|2185.7|2185.4|2186.8|2186.5|2186.9|2186.6|2185.7|2185.4|120
1614872140000|2021-03-04 15:35:40|2187|2186.7|2186.2|2185.9|2187.3|2187|2186.2|2185.9|131
1614872150000|2021-03-04 15:35:50|2186.4|2186.1|2186.5|2186.2|2186.9|2186.6|2185.4|2185.1|289
1614872160000|2021-03-04 15:36:00|2186.6|2186.3|2188.8|2188.5|2188.9|2188.6|2186.6|2186.3|150
1614872170000|2021-03-04 15:36:10|2188.6|2188.3|2191|2190.7|2191|2190.7|2188.4|2188.1|301
1614872180000|2021-03-04 15:36:20|2190.8|2190.5|2189.2|2188.9|2191.1|2190.8|2189.2|2188.9|142
1614872190000|2021-03-04 15:36:30|2189.6|2189.3|2187|2186.7|2189.6|2189.3|2187|2186.7|122
1614872200000|2021-03-04 15:36:40|2187.3|2187|2188.3|2188|2188.3|2188|2186.6|2186.3|152
1614872210000|2021-03-04 15:36:50|2188.2|2187.9|2189.6|2189.3|2189.6|2189.3|2188|2187.7|190
1614872220000|2021-03-04 15:37:00|2190.3|2190|2189.4|2189.1|2190.8|2190.5|2189.4|2189.1|89
1614872230000|2021-03-04 15:37:10|2189.5|2189.2|2189.1|2188.8|2189.6|2189.3|2188.9|2188.6|85
1614872240000|2021-03-04 15:37:20|2188.8|2188.5|2188.6|2188.3|2189.2|2188.9|2188.4|2188.1|86
1614872250000|2021-03-04 15:37:30|2188.9|2188.6|2190.4|2190.1|2190.4|2190.1|2188.6|2188.3|85
1614872260000|2021-03-04 15:37:40|2190.5|2190.2|2190.9|2190.6|2191.2|2190.9|2190|2189.7|81
1614872270000|2021-03-04 15:37:50|2191.2|2190.9|2190.8|2190.5|2191.7|2191.4|2190.3|2190|283
1614872280000|2021-03-04 15:38:00|2190.9|2190.6|2192.5|2192.2|2193.2|2192.9|2190.9|2190.6|143
1614872290000|2021-03-04 15:38:10|2192.3|2192|2191.9|2191.6|2192.3|2192|2191.1|2190.8|81
1614872300000|2021-03-04 15:38:20|2191.3|2191|2191.2|2190.9|2191.3|2191|2190.7|2190.4|89
1614872310000|2021-03-04 15:38:30|2191.1|2190.8|2191.3|2191|2191.7|2191.4|2190.9|2190.6|40
1614872320000|2021-03-04 15:38:40|2191.6|2191.3|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|45
1614872330000|2021-03-04 15:38:50|2192|2191.7|2191.3|2191|2192|2191.7|2190.2|2189.9|57
1614872340000|2021-03-04 15:39:00|2191|2190.7|2191.5|2191.2|2191.8|2191.5|2190.9|2190.6|91
1614872350000|2021-03-04 15:39:10|2191.2|2190.9|2191.6|2191.3|2193.3|2193|2191.2|2190.9|82
1614872360000|2021-03-04 15:39:20|2192|2191.7|2190.1|2189.8|2192.4|2192.1|2190.1|2189.8|68
1614872370000|2021-03-04 15:39:30|2190.4|2190.1|2191.5|2191.2|2191.8|2191.5|2190.2|2189.9|65
1614872380000|2021-03-04 15:39:40|2191.8|2191.5|2191.3|2191|2192.2|2191.9|2190.7|2190.4|42
1614872390000|2021-03-04 15:39:50|2191.2|2190.9|2191.8|2191.5|2192|2191.7|2191.2|2190.9|88
1614872400000|2021-03-04 15:40:00|2191.4|2191.1|2191|2190.7|2191.8|2191.5|2190.6|2190.3|85
1614872410000|2021-03-04 15:40:10|2191.4|2191.1|2191.1|2190.8|2191.7|2191.4|2190.3|2190|121
1614872420000|2021-03-04 15:40:20|2190.7|2190.4|2189.3|2189|2190.7|2190.4|2189.3|2189|108
1614872430000|2021-03-04 15:40:30|2189.4|2189.1|2188.7|2188.4|2189.6|2189.3|2188.3|2188|231
1614872440000|2021-03-04 15:40:40|2188.8|2188.5|2187.9|2187.6|2189.4|2189.1|2187.1|2186.8|156
1614872450000|2021-03-04 15:40:50|2187.7|2187.4|2187.2|2186.9|2188.4|2188.1|2187|2186.7|71
1614872460000|2021-03-04 15:41:00|2187.3|2187|2188.3|2188|2188.7|2188.4|2187.3|2187|81
1614872470000|2021-03-04 15:41:10|2189.5|2189.2|2191.7|2191.4|2191.9|2191.6|2189.4|2189.1|115
1614872480000|2021-03-04 15:41:20|2191.9|2191.6|2191.4|2191.1|2192.2|2191.9|2190.5|2190.2|106
1614872490000|2021-03-04 15:41:30|2191.6|2191.3|2192.5|2192.2|2192.5|2192.2|2190.9|2190.6|58
1614872500000|2021-03-04 15:41:40|2192.3|2192|2193.7|2193.4|2194|2193.7|2191.8|2191.5|172
1614872510000|2021-03-04 15:41:50|2193.6|2193.3|2193.1|2192.8|2193.7|2193.4|2192.7|2192.4|120
1614872520000|2021-03-04 15:42:00|2193.2|2192.9|2192.7|2192.4|2193.2|2192.9|2192.3|2192|82
1614872530000|2021-03-04 15:42:10|2192.5|2192.2|2192.3|2192|2192.7|2192.4|2191.6|2191.3|75
1614872540000|2021-03-04 15:42:20|2192.2|2191.9|2190.6|2190.3|2192.2|2191.9|2190.6|2190.3|94
1614872550000|2021-03-04 15:42:30|2190.4|2190.1|2189.9|2189.6|2190.6|2190.3|2188.9|2188.6|83
1614872560000|2021-03-04 15:42:40|2190.1|2189.8|2192.5|2192.2|2192.5|2192.2|2190.1|2189.8|108
1614872570000|2021-03-04 15:42:50|2192.2|2191.9|2193.2|2192.9|2193.4|2193.1|2192.2|2191.9|99
1614872580000|2021-03-04 15:43:00|2193|2192.7|2192.9|2192.6|2193.4|2193.1|2192.4|2192.1|90
1614872590000|2021-03-04 15:43:10|2192.5|2192.2|2193.2|2192.9|2193.6|2193.3|2192.4|2192.1|71
1614872600000|2021-03-04 15:43:20|2193.1|2192.8|2193.2|2192.9|2193.7|2193.4|2192.8|2192.5|137
1614872610000|2021-03-04 15:43:30|2193.3|2193|2193.6|2193.3|2194|2193.7|2193.2|2192.9|57
1614872620000|2021-03-04 15:43:40|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.1|2192.8|38
1614872630000|2021-03-04 15:43:50|2193.5|2193.2|2193.7|2193.4|2193.9|2193.6|2192.9|2192.6|28
1614872640000|2021-03-04 15:44:00|2193.4|2193.1|2191.4|2191.1|2193.4|2193.1|2190.6|2190.3|98
1614872650000|2021-03-04 15:44:10|2191.7|2191.4|2192.9|2192.6|2193.8|2193.5|2191.3|2191|101
1614872660000|2021-03-04 15:44:20|2193.2|2192.9|2192.7|2192.4|2193.8|2193.5|2192.7|2192.4|46
1614872670000|2021-03-04 15:44:30|2193.1|2192.8|2192.8|2192.5|2193.4|2193.1|2192.1|2191.8|68
1614872680000|2021-03-04 15:44:40|2192.7|2192.4|2193|2192.7|2193.1|2192.8|2192.7|2192.4|50
1614872690000|2021-03-04 15:44:50|2193.2|2192.9|2191.8|2191.5|2193.8|2193.5|2191.7|2191.4|60
1614872700000|2021-03-04 15:45:00|2191.9|2191.6|2192|2191.7|2193.4|2193.1|2191.9|2191.6|71
1614872710000|2021-03-04 15:45:10|2192.2|2191.9|2193|2192.7|2193.2|2192.9|2191.9|2191.6|40
1614872720000|2021-03-04 15:45:20|2193.3|2193|2192.3|2192|2193.4|2193.1|2192.3|2192|67
1614872730000|2021-03-04 15:45:30|2192.1|2191.8|2193.6|2193.3|2193.6|2193.3|2191.9|2191.6|94
1614872740000|2021-03-04 15:45:40|2193.5|2193.2|2192.9|2192.6|2193.6|2193.3|2192.1|2191.8|89
1614872750000|2021-03-04 15:45:50|2193.1|2192.8|2193.6|2193.3|2193.6|2193.3|2192.9|2192.6|29
1614872760000|2021-03-04 15:46:00|2193.7|2193.4|2194.7|2194.4|2195.9|2195.6|2193.7|2193.4|233
1614872770000|2021-03-04 15:46:10|2194.9|2194.6|2194.7|2194.4|2195|2194.7|2193.5|2193.2|86
1614872780000|2021-03-04 15:46:20|2194.6|2194.3|2193.7|2193.4|2194.9|2194.6|2193.6|2193.3|93
1614872790000|2021-03-04 15:46:30|2193.8|2193.5|2194.2|2193.9|2194.2|2193.9|2192.4|2192.1|87
1614872800000|2021-03-04 15:46:40|2194.3|2194|2195.1|2194.8|2195.5|2195.2|2194.3|2194|102
1614872810000|2021-03-04 15:46:50|2194.5|2194.2|2194.1|2193.8|2194.6|2194.3|2194|2193.7|46
1614872820000|2021-03-04 15:47:00|2194.2|2193.9|2194.7|2194.4|2194.9|2194.6|2193.6|2193.3|84
1614872830000|2021-03-04 15:47:10|2194.5|2194.2|2196|2195.7|2196.2|2195.9|2194.3|2194|44
1614872840000|2021-03-04 15:47:20|2195.9|2195.6|2196.6|2196.3|2196.6|2196.3|2195.4|2195.1|87
1614872850000|2021-03-04 15:47:30|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.2|2195.9|66
1614872860000|2021-03-04 15:47:40|2196.7|2196.4|2197.3|2197|2197.5|2197.2|2196.6|2196.3|68
1614872870000|2021-03-04 15:47:50|2197.1|2196.8|2197.1|2196.8|2198.4|2198.1|2197.1|2196.8|225
1614872880000|2021-03-04 15:48:00|2196.8|2196.5|2196.6|2196.3|2197|2196.7|2195.5|2195.2|178
1614872890000|2021-03-04 15:48:10|2196.5|2196.2|2194.5|2194.2|2196.7|2196.4|2194.5|2194.2|138
1614872900000|2021-03-04 15:48:20|2194.3|2194|2193.4|2193.1|2194.6|2194.3|2193|2192.7|93
1614872910000|2021-03-04 15:48:30|2193.7|2193.4|2194.2|2193.9|2194.7|2194.4|2193.5|2193.2|58
1614872920000|2021-03-04 15:48:40|2194.3|2194|2193|2192.7|2194.3|2194|2192.9|2192.6|45
1614872930000|2021-03-04 15:48:50|2193.2|2192.9|2192.5|2192.2|2193.4|2193.1|2192.1|2191.8|145
1614872940000|2021-03-04 15:49:00|2192.4|2192.1|2191.5|2191.2|2193.3|2193|2191.5|2191.2|166
1614872950000|2021-03-04 15:49:10|2191.3|2191|2191.2|2190.9|2191.4|2191.1|2190.5|2190.2|115
1614872960000|2021-03-04 15:49:20|2190.9|2190.6|2192.5|2192.2|2193.5|2193.2|2190.9|2190.6|103
1614872970000|2021-03-04 15:49:30|2192.9|2192.6|2192.5|2192.2|2193.9|2193.6|2192.5|2192.2|64
1614872980000|2021-03-04 15:49:40|2192.4|2192.1|2191.4|2191.1|2193|2192.7|2191.4|2191.1|82
1614872990000|2021-03-04 15:49:50|2191.3|2191|2190.8|2190.5|2191.4|2191.1|2190.2|2189.9|49
1614873000000|2021-03-04 15:50:00|2191.1|2190.8|2192.2|2191.9|2192.3|2192|2190.9|2190.6|94
1614873010000|2021-03-04 15:50:10|2192|2191.7|2191.8|2191.5|2192.8|2192.5|2191.7|2191.4|62
1614873020000|2021-03-04 15:50:20|2192.2|2191.9|2191.1|2190.8|2192.4|2192.1|2191.1|2190.8|69
1614873030000|2021-03-04 15:50:30|2191.2|2190.9|2193.1|2192.8|2193.2|2192.9|2191.1|2190.8|84
1614873040000|2021-03-04 15:50:40|2193.3|2193|2194.6|2194.3|2195|2194.7|2193.3|2193|58
1614873050000|2021-03-04 15:50:50|2194.3|2194|2194.9|2194.6|2195.9|2195.6|2194.3|2194|62
1614873060000|2021-03-04 15:51:00|2194.8|2194.5|2194.5|2194.2|2194.9|2194.6|2193.5|2193.2|70
1614873070000|2021-03-04 15:51:10|2194.1|2193.8|2194|2193.7|2194.7|2194.4|2193.3|2193|36
1614873080000|2021-03-04 15:51:20|2194.6|2194.3|2194.1|2193.8|2194.6|2194.3|2193.9|2193.6|30
1614873090000|2021-03-04 15:51:30|2194.2|2193.9|2193.9|2193.6|2194.4|2194.1|2193.7|2193.4|48
1614873100000|2021-03-04 15:51:40|2193.8|2193.5|2192.6|2192.3|2193.8|2193.5|2192.2|2191.9|58
1614873110000|2021-03-04 15:51:50|2192.7|2192.4|2193.9|2193.6|2193.9|2193.6|2192.7|2192.4|40
1614873120000|2021-03-04 15:52:00|2194.2|2193.9|2191.2|2190.9|2194.3|2194|2191.2|2190.9|64
1614873130000|2021-03-04 15:52:10|2191|2190.7|2192.2|2191.9|2192.6|2192.3|2191|2190.7|69
1614873140000|2021-03-04 15:52:20|2192.3|2192|2193.7|2193.4|2193.9|2193.6|2191.7|2191.4|54
1614873150000|2021-03-04 15:52:30|2193.4|2193.1|2192.8|2192.5|2193.4|2193.1|2192.4|2192.1|21
1614873160000|2021-03-04 15:52:40|2192.7|2192.4|2191.8|2191.5|2193.1|2192.8|2191.1|2190.8|60
1614873170000|2021-03-04 15:52:50|2192.2|2191.9|2190.9|2190.6|2192.2|2191.9|2190.8|2190.5|101
1614873180000|2021-03-04 15:53:00|2190.6|2190.3|2188.1|2187.8|2190.9|2190.6|2187.9|2187.6|136
1614873190000|2021-03-04 15:53:10|2188.3|2188|2186.8|2186.5|2188.7|2188.4|2186.5|2186.2|137
1614873200000|2021-03-04 15:53:20|2186.9|2186.6|2185|2184.7|2187.1|2186.8|2183.9|2183.6|214
1614873210000|2021-03-04 15:53:30|2185.3|2185|2184.2|2183.9|2185.9|2185.6|2184.2|2183.9|107
1614873220000|2021-03-04 15:53:40|2184.3|2184|2184|2183.7|2185.1|2184.8|2183.3|2183|67
1614873230000|2021-03-04 15:53:50|2183.9|2183.6|2182.2|2181.9|2184.7|2184.4|2182.1|2181.8|466
1614873240000|2021-03-04 15:54:00|2182.3|2182|2183.5|2183.2|2184.1|2183.8|2182.2|2181.9|174
1614873250000|2021-03-04 15:54:10|2183.8|2183.5|2182.1|2181.8|2183.8|2183.5|2182.1|2181.8|78
1614873260000|2021-03-04 15:54:20|2181.5|2181.2|2182|2181.7|2182|2181.7|2180.6|2180.3|128
1614873270000|2021-03-04 15:54:30|2182.3|2182|2182.8|2182.5|2183.2|2182.9|2182.1|2181.8|63
1614873280000|2021-03-04 15:54:40|2182.7|2182.4|2181.1|2180.8|2183.2|2182.9|2180.7|2180.4|60
1614873290000|2021-03-04 15:54:50|2181.2|2180.9|2181.9|2181.6|2182.6|2182.3|2181|2180.7|45
1614873300000|2021-03-04 15:55:00|2182.2|2181.9|2181.1|2180.8|2182.5|2182.2|2181.1|2180.8|132
1614873310000|2021-03-04 15:55:10|2181.2|2180.9|2180.6|2180.3|2181.4|2181.1|2180.3|2180|29
1614873320000|2021-03-04 15:55:20|2181.1|2180.8|2180.8|2180.5|2182.3|2182|2180.7|2180.4|35
1614873330000|2021-03-04 15:55:30|2181.6|2181.3|2182.5|2182.2|2182.5|2182.2|2181.3|2181|28
1614873340000|2021-03-04 15:55:40|2183|2182.7|2183.3|2183|2184.7|2184.4|2183|2182.7|193
1614873350000|2021-03-04 15:55:50|2183.5|2183.2|2183.3|2183|2184.1|2183.8|2182.7|2182.4|72
1614873360000|2021-03-04 15:56:00|2183.4|2183.1|2183.2|2182.9|2183.4|2183.1|2182.6|2182.3|38
1614873370000|2021-03-04 15:56:10|2183.5|2183.2|2185|2184.7|2185.6|2185.3|2183.5|2183.2|87
1614873380000|2021-03-04 15:56:20|2185.1|2184.8|2185.8|2185.5|2186.2|2185.9|2184.9|2184.6|88
1614873390000|2021-03-04 15:56:30|2185.7|2185.4|2185.8|2185.5|2186.4|2186.1|2185.5|2185.2|59
1614873400000|2021-03-04 15:56:40|2185.9|2185.6|2184.3|2184|2185.9|2185.6|2183.1|2182.8|125
1614873410000|2021-03-04 15:56:50|2184.5|2184.2|2185.1|2184.8|2185.8|2185.5|2183.7|2183.4|95
1614873420000|2021-03-04 15:57:00|2185.2|2184.9|2186.9|2186.6|2187.7|2187.4|2184.8|2184.5|194
1614873430000|2021-03-04 15:57:10|2187.5|2187.2|2189.3|2189|2189.3|2189|2187.2|2186.9|166
1614873440000|2021-03-04 15:57:20|2188.9|2188.6|2188.8|2188.5|2189.7|2189.4|2188.3|2188|134
1614873450000|2021-03-04 15:57:30|2189.4|2189.1|2191.2|2190.9|2191.5|2191.2|2189|2188.7|82
1614873460000|2021-03-04 15:57:40|2191.4|2191.1|2191.1|2190.8|2191.6|2191.3|2190.7|2190.4|59
1614873470000|2021-03-04 15:57:50|2191.4|2191.1|2193.6|2193.3|2193.8|2193.5|2191.3|2191|48
1614873480000|2021-03-04 15:58:00|2194.6|2194.3|2194.5|2194.2|2195.1|2194.8|2193.2|2192.9|129
1614873490000|2021-03-04 15:58:10|2194.6|2194.3|2196.6|2196.3|2196.9|2196.6|2194.3|2194|97
1614873500000|2021-03-04 15:58:20|2196.9|2196.6|2196.7|2196.4|2197.2|2196.9|2196|2195.7|144
1614873510000|2021-03-04 15:58:30|2197|2196.7|2196.2|2195.9|2197.8|2197.5|2196.2|2195.9|83
1614873520000|2021-03-04 15:58:40|2195.2|2194.9|2195.4|2195.1|2195.8|2195.5|2193.8|2193.5|121
1614873530000|2021-03-04 15:58:50|2195.5|2195.2|2194.9|2194.6|2196.5|2196.2|2194.9|2194.6|30
1614873540000|2021-03-04 15:59:00|2195|2194.7|2196.5|2196.2|2196.7|2196.4|2195|2194.7|74
1614873550000|2021-03-04 15:59:10|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2195.9|2195.6|92
1614873560000|2021-03-04 15:59:20|2196.8|2196.5|2194.2|2193.9|2196.8|2196.5|2194.1|2193.8|78
1614873570000|2021-03-04 15:59:30|2194.8|2194.5|2192.5|2192.2|2195.1|2194.8|2192.1|2191.8|383
1614873580000|2021-03-04 15:59:40|2192.3|2192|2191.8|2191.5|2192.3|2192|2190.8|2190.5|158
1614873590000|2021-03-04 15:59:50|2192|2191.7|2192.5|2192.2|2192.9|2192.6|2191.6|2191.3|78
1614873600000|2021-03-04 16:00:00|2192.9|2192.6|2194.7|2194.4|2195.2|2194.9|2192.9|2192.6|114
1614873610000|2021-03-04 16:00:10|2194.2|2193.9|2193.7|2193.4|2194.5|2194.2|2193.1|2192.8|67
1614873620000|2021-03-04 16:00:20|2192.9|2192.6|2192.6|2192.3|2192.9|2192.6|2191.7|2191.4|80
1614873630000|2021-03-04 16:00:30|2192.7|2192.4|2192.7|2192.4|2193.3|2193|2192.5|2192.2|72
1614873640000|2021-03-04 16:00:40|2192.8|2192.5|2192|2191.7|2192.8|2192.5|2191.3|2191|76
1614873650000|2021-03-04 16:00:50|2191.9|2191.6|2192.5|2192.2|2193|2192.7|2191.7|2191.4|53
1614873660000|2021-03-04 16:01:00|2192.3|2192|2194.8|2194.5|2194.9|2194.6|2192.3|2192|86
1614873670000|2021-03-04 16:01:10|2194.7|2194.4|2197|2196.7|2197|2196.7|2194.7|2194.4|104
1614873680000|2021-03-04 16:01:20|2196.9|2196.6|2197.7|2197.4|2198.1|2197.8|2196.7|2196.4|121
1614873690000|2021-03-04 16:01:30|2197.4|2197.1|2198.3|2198|2198.8|2198.5|2197.4|2197.1|93
1614873700000|2021-03-04 16:01:40|2198|2197.7|2198.3|2198|2198.3|2198|2197.4|2197.1|122
1614873710000|2021-03-04 16:01:50|2198.4|2198.1|2199.2|2198.9|2199.2|2198.9|2198.1|2197.8|112
1614873720000|2021-03-04 16:02:00|2199.3|2199|2196.8|2196.5|2199.3|2199|2195.9|2195.6|110
1614873730000|2021-03-04 16:02:10|2196.6|2196.3|2196.3|2196|2196.8|2196.5|2195.9|2195.6|52
1614873740000|2021-03-04 16:02:20|2196.2|2195.9|2197.4|2197.1|2197.4|2197.1|2196.1|2195.8|77
1614873750000|2021-03-04 16:02:30|2197.7|2197.4|2197.6|2197.3|2198.2|2197.9|2197.6|2197.3|34
1614873760000|2021-03-04 16:02:40|2197.8|2197.5|2197.8|2197.5|2198.1|2197.8|2197.4|2197.1|35
1614873770000|2021-03-04 16:02:50|2197.5|2197.2|2199.8|2199.5|2200.2|2199.9|2197.5|2197.2|374
1614873780000|2021-03-04 16:03:00|2199.7|2199.4|2197.1|2196.8|2200.3|2200|2197.1|2196.8|282
1614873790000|2021-03-04 16:03:10|2196.6|2196.3|2196.1|2195.8|2197.5|2197.2|2195.9|2195.6|125
1614873800000|2021-03-04 16:03:20|2196.2|2195.9|2196.9|2196.6|2197.2|2196.9|2195.6|2195.3|169
1614873810000|2021-03-04 16:03:30|2197.1|2196.8|2197.2|2196.9|2198.2|2197.9|2197.1|2196.8|39
1614873820000|2021-03-04 16:03:40|2196.5|2196.2|2198.2|2197.9|2198.2|2197.9|2196.5|2196.2|51
1614873830000|2021-03-04 16:03:50|2198.6|2198.3|2198.8|2198.5|2199.1|2198.8|2198.3|2198|77
1614873840000|2021-03-04 16:04:00|2198.7|2198.4|2196|2195.7|2198.7|2198.4|2195.5|2195.2|109
1614873850000|2021-03-04 16:04:10|2195.6|2195.3|2196.2|2195.9|2196.6|2196.3|2195.3|2195|76
1614873860000|2021-03-04 16:04:20|2196.4|2196.1|2195.9|2195.6|2196.6|2196.3|2195.4|2195.1|24
1614873870000|2021-03-04 16:04:30|2196|2195.7|2195|2194.7|2196.1|2195.8|2195|2194.7|43
1614873880000|2021-03-04 16:04:40|2194.9|2194.6|2196|2195.7|2196.2|2195.9|2194.3|2194|67
1614873890000|2021-03-04 16:04:50|2196.4|2196.1|2197.1|2196.8|2197.1|2196.8|2196|2195.7|111
1614873900000|2021-03-04 16:05:00|2197.3|2197|2194.9|2194.6|2198.3|2198|2194.9|2194.6|457
1614873910000|2021-03-04 16:05:10|2194.5|2194.2|2195.8|2195.5|2196.6|2196.3|2194.5|2194.2|212
1614873920000|2021-03-04 16:05:20|2195.4|2195.1|2196.4|2196.1|2197.2|2196.9|2195.4|2195.1|83
1614873930000|2021-03-04 16:05:30|2196.3|2196|2196.6|2196.3|2196.9|2196.6|2195.6|2195.3|40
1614873940000|2021-03-04 16:05:40|2196.7|2196.4|2194.3|2194|2196.7|2196.4|2194|2193.7|121
1614873950000|2021-03-04 16:05:50|2194.4|2194.1|2194.2|2193.9|2195.5|2195.2|2194.1|2193.8|63
1614873960000|2021-03-04 16:06:00|2194.1|2193.8|2196.3|2196|2196.3|2196|2194.1|2193.8|49
1614873970000|2021-03-04 16:06:10|2196.2|2195.9|2195.5|2195.2|2196.6|2196.3|2195.2|2194.9|97
1614873980000|2021-03-04 16:06:20|2195.3|2195|2195.8|2195.5|2196.3|2196|2195.3|2195|36
1614873990000|2021-03-04 16:06:30|2196|2195.7|2197.5|2197.2|2197.5|2197.2|2195.9|2195.6|47
1614874000000|2021-03-04 16:06:40|2197.3|2197|2196.4|2196.1|2197.3|2197|2196.2|2195.9|45
1614874010000|2021-03-04 16:06:50|2195.9|2195.6|2197.3|2197|2197.3|2197|2195.9|2195.6|42
1614874020000|2021-03-04 16:07:00|2197|2196.7|2195.1|2194.8|2197|2196.7|2195.1|2194.8|45
1614874030000|2021-03-04 16:07:10|2194.8|2194.5|2193.4|2193.1|2194.8|2194.5|2192.7|2192.4|112
1614874040000|2021-03-04 16:07:20|2193.7|2193.4|2193.8|2193.5|2194.1|2193.8|2193.1|2192.8|40
1614874050000|2021-03-04 16:07:30|2194|2193.7|2192.2|2191.9|2194|2193.7|2191.6|2191.3|111
1614874060000|2021-03-04 16:07:40|2191.3|2191|2187.8|2187.5|2191.3|2191|2187.8|2187.5|153
1614874070000|2021-03-04 16:07:50|2187.6|2187.3|2189|2188.7|2189|2188.7|2187.5|2187.2|134
1614874080000|2021-03-04 16:08:00|2188.9|2188.6|2188.1|2187.8|2188.9|2188.6|2187|2186.7|129
1614874090000|2021-03-04 16:08:10|2187.9|2187.6|2188.4|2188.1|2189|2188.7|2187.8|2187.5|37
1614874100000|2021-03-04 16:08:20|2187.8|2187.5|2187.6|2187.3|2188.4|2188.1|2187.6|2187.3|22
1614874110000|2021-03-04 16:08:30|2188.1|2187.8|2187.8|2187.5|2188.1|2187.8|2187.1|2186.8|27
1614874120000|2021-03-04 16:08:40|2188.3|2188|2189|2188.7|2189.5|2189.2|2188.3|2188|40
1614874130000|2021-03-04 16:08:50|2188.7|2188.4|2189.2|2188.9|2189.7|2189.4|2188.7|2188.4|32
1614874140000|2021-03-04 16:09:00|2189.3|2189|2192.4|2192.1|2192.9|2192.6|2189.3|2189|173
1614874150000|2021-03-04 16:09:10|2192.6|2192.3|2190.6|2190.3|2192.6|2192.3|2190.6|2190.3|34
1614874160000|2021-03-04 16:09:20|2190.8|2190.5|2189.5|2189.2|2191.3|2191|2189.3|2189|38
1614874170000|2021-03-04 16:09:30|2189.4|2189.1|2187.9|2187.6|2189.4|2189.1|2187.8|2187.5|42
1614874180000|2021-03-04 16:09:40|2187.7|2187.4|2187.8|2187.5|2188.3|2188|2186.9|2186.6|81
1614874190000|2021-03-04 16:09:50|2188|2187.7|2189.3|2189|2189.3|2189|2187.9|2187.6|25
1614874200000|2021-03-04 16:10:00|2189.8|2189.5|2190.4|2190.1|2190.6|2190.3|2189|2188.7|91
1614874210000|2021-03-04 16:10:10|2190.3|2190|2190.3|2190|2192.2|2191.9|2190.3|2190|80
1614874220000|2021-03-04 16:10:20|2190.2|2189.9|2188.1|2187.8|2190.2|2189.9|2188|2187.7|72
1614874230000|2021-03-04 16:10:30|2188|2187.7|2187.8|2187.5|2189|2188.7|2187.4|2187.1|50
1614874240000|2021-03-04 16:10:40|2187.6|2187.3|2187.8|2187.5|2188|2187.7|2187.3|2187|25
1614874250000|2021-03-04 16:10:50|2187.3|2187|2187.7|2187.4|2187.8|2187.5|2186.9|2186.6|36
1614874260000|2021-03-04 16:11:00|2187.6|2187.3|2186.4|2186.1|2188.2|2187.9|2186.4|2186.1|22
1614874270000|2021-03-04 16:11:10|2186.6|2186.3|2183.2|2182.9|2186.6|2186.3|2183.2|2182.9|176
1614874280000|2021-03-04 16:11:20|2183.6|2183.3|2184.3|2184|2184.4|2184.1|2183.6|2183.3|42
1614874290000|2021-03-04 16:11:30|2184.2|2183.9|2185.1|2184.8|2185.6|2185.3|2184.2|2183.9|75
1614874300000|2021-03-04 16:11:40|2185.3|2185|2186.6|2186.3|2187.4|2187.1|2185.2|2184.9|65
1614874310000|2021-03-04 16:11:50|2186.5|2186.2|2184.9|2184.6|2186.5|2186.2|2184.8|2184.5|45
1614874320000|2021-03-04 16:12:00|2184.5|2184.2|2186|2185.7|2186.2|2185.9|2184.2|2183.9|113
1614874330000|2021-03-04 16:12:10|2185.7|2185.4|2184|2183.7|2185.8|2185.5|2183.8|2183.5|43
1614874340000|2021-03-04 16:12:20|2184.1|2183.8|2183.1|2182.8|2184.4|2184.1|2183|2182.7|41
1614874350000|2021-03-04 16:12:30|2183.6|2183.3|2184.3|2184|2184.3|2184|2182.7|2182.4|50
1614874360000|2021-03-04 16:12:40|2184|2183.7|2182.2|2181.9|2184|2183.7|2182|2181.7|34
1614874370000|2021-03-04 16:12:50|2182.5|2182.2|2182.6|2182.3|2183.6|2183.3|2182.5|2182.2|36
1614874380000|2021-03-04 16:13:00|2182.9|2182.6|2183.7|2183.4|2184.7|2184.4|2182.7|2182.4|47
1614874390000|2021-03-04 16:13:10|2183.5|2183.2|2183.6|2183.3|2184.1|2183.8|2183.3|2183|36
1614874400000|2021-03-04 16:13:20|2183.3|2183|2183.9|2183.6|2184.4|2184.1|2183.3|2183|42
1614874410000|2021-03-04 16:13:30|2184.1|2183.8|2183.3|2183|2184.3|2184|2182.9|2182.6|32
1614874420000|2021-03-04 16:13:40|2183.4|2183.1|2183.6|2183.3|2183.8|2183.5|2183.1|2182.8|31
1614874430000|2021-03-04 16:13:50|2183.1|2182.8|2184|2183.7|2184|2183.7|2182.4|2182.1|25
1614874440000|2021-03-04 16:14:00|2183.7|2183.4|2183.8|2183.5|2184.5|2184.2|2183.5|2183.2|65
1614874450000|2021-03-04 16:14:10|2183.4|2183.1|2182.7|2182.4|2183.4|2183.1|2182.2|2181.9|22
1614874460000|2021-03-04 16:14:20|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2180.5|2180.2|52
1614874470000|2021-03-04 16:14:30|2181.5|2181.2|2180.9|2180.6|2181.6|2181.3|2180|2179.7|78
1614874480000|2021-03-04 16:14:40|2181.4|2181.1|2180.8|2180.5|2181.4|2181.1|2180.4|2180.1|34
1614874490000|2021-03-04 16:14:50|2180.4|2180.1|2178.4|2178.1|2180.4|2180.1|2178.4|2178.1|92
1614874500000|2021-03-04 16:15:00|2178.3|2178|2179.7|2179.4|2180|2179.7|2177.9|2177.6|219
1614874510000|2021-03-04 16:15:10|2179.5|2179.2|2179.2|2178.9|2179.7|2179.4|2179|2178.7|70
1614874520000|2021-03-04 16:15:20|2179.9|2179.6|2179.7|2179.4|2181.1|2180.8|2179.7|2179.4|57
1614874530000|2021-03-04 16:15:30|2179.6|2179.3|2178.6|2178.3|2179.6|2179.3|2178.3|2178|117
1614874540000|2021-03-04 16:15:40|2178.5|2178.2|2179|2178.7|2179.4|2179.1|2178.4|2178.1|43
1614874550000|2021-03-04 16:15:50|2179.4|2179.1|2178.2|2177.9|2179.4|2179.1|2177.4|2177.1|124
1614874560000|2021-03-04 16:16:00|2178.4|2178.1|2176.9|2176.6|2178.4|2178.1|2176.9|2176.6|65
1614874570000|2021-03-04 16:16:10|2177.1|2176.8|2177.3|2177|2177.6|2177.3|2176.1|2175.8|103
1614874580000|2021-03-04 16:16:20|2177.2|2176.9|2178.2|2177.9|2178.6|2178.3|2176.9|2176.6|175
1614874590000|2021-03-04 16:16:30|2178.4|2178.1|2179.2|2178.9|2179.6|2179.3|2177.8|2177.5|56
1614874600000|2021-03-04 16:16:40|2179.5|2179.2|2178.5|2178.2|2179.5|2179.2|2178.1|2177.8|59
1614874610000|2021-03-04 16:16:50|2178.7|2178.4|2178.2|2177.9|2179.3|2179|2177.8|2177.5|77
1614874620000|2021-03-04 16:17:00|2178.7|2178.4|2178|2177.7|2178.9|2178.6|2177.6|2177.3|44
1614874630000|2021-03-04 16:17:10|2178.1|2177.8|2177.4|2177.1|2178.3|2178|2177.4|2177.1|94
1614874640000|2021-03-04 16:17:20|2177.6|2177.3|2177.7|2177.4|2178.2|2177.9|2176.6|2176.3|97
1614874650000|2021-03-04 16:17:30|2176.8|2176.5|2177.3|2177|2177.9|2177.6|2176.8|2176.5|100
1614874660000|2021-03-04 16:17:40|2177.4|2177.1|2176.8|2176.5|2177.4|2177.1|2176.6|2176.3|31
1614874670000|2021-03-04 16:17:50|2176.9|2176.6|2176.1|2175.8|2177.5|2177.2|2176.1|2175.8|57
1614874680000|2021-03-04 16:18:00|2175.5|2175.2|2176.3|2176|2177.1|2176.8|2175.5|2175.2|81
1614874690000|2021-03-04 16:18:10|2177|2176.7|2179.7|2179.4|2179.7|2179.4|2177|2176.7|44
1614874700000|2021-03-04 16:18:20|2180|2179.7|2180.6|2180.3|2181.1|2180.8|2179.8|2179.5|99
1614874710000|2021-03-04 16:18:30|2180.8|2180.5|2180.8|2180.5|2181.4|2181.1|2180.7|2180.4|59
1614874720000|2021-03-04 16:18:40|2181.1|2180.8|2182.1|2181.8|2182.4|2182.1|2181|2180.7|62
1614874730000|2021-03-04 16:18:50|2182.3|2182|2181.8|2181.5|2183|2182.7|2181.8|2181.5|76
1614874740000|2021-03-04 16:19:00|2181.9|2181.6|2184|2183.7|2184.1|2183.8|2181.9|2181.6|64
1614874750000|2021-03-04 16:19:10|2183.7|2183.4|2183.6|2183.3|2184.2|2183.9|2183.4|2183.1|39
1614874760000|2021-03-04 16:19:20|2183.4|2183.1|2183.8|2183.5|2184.6|2184.3|2183.3|2183|80
1614874770000|2021-03-04 16:19:30|2183.5|2183.2|2183|2182.7|2183.7|2183.4|2181.8|2181.5|68
1614874780000|2021-03-04 16:19:40|2182.8|2182.5|2181.9|2181.6|2182.8|2182.5|2181.3|2181|51
1614874790000|2021-03-04 16:19:50|2181.8|2181.5|2181.8|2181.5|2183|2182.7|2181.5|2181.2|28
1614874800000|2021-03-04 16:20:00|2181.3|2181|2181.9|2181.6|2182.2|2181.9|2181.2|2180.9|95
1614874810000|2021-03-04 16:20:10|2181.8|2181.5|2183.1|2182.8|2183.2|2182.9|2181.8|2181.5|38
1614874820000|2021-03-04 16:20:20|2182.8|2182.5|2183.9|2183.6|2184.1|2183.8|2182.8|2182.5|37
1614874830000|2021-03-04 16:20:30|2183.5|2183.2|2182.8|2182.5|2183.7|2183.4|2182.6|2182.3|40
1614874840000|2021-03-04 16:20:40|2182.4|2182.1|2182.3|2182|2182.8|2182.5|2182|2181.7|83
1614874850000|2021-03-04 16:20:50|2182|2181.7|2181.5|2181.2|2182|2181.7|2180.7|2180.4|83
1614874860000|2021-03-04 16:21:00|2181|2180.7|2180.2|2179.9|2181|2180.7|2179|2178.7|113
1614874870000|2021-03-04 16:21:10|2180.3|2180|2180.3|2180|2180.7|2180.4|2180|2179.7|31
1614874880000|2021-03-04 16:21:20|2180|2179.7|2180.4|2180.1|2181|2180.7|2180|2179.7|43
1614874890000|2021-03-04 16:21:30|2180|2179.7|2179.9|2179.6|2180|2179.7|2178.8|2178.5|62
1614874900000|2021-03-04 16:21:40|2179.8|2179.5|2180.3|2180|2180.6|2180.3|2179.5|2179.2|41
1614874910000|2021-03-04 16:21:50|2180.5|2180.2|2180.8|2180.5|2181.2|2180.9|2180.5|2180.2|34
1614874920000|2021-03-04 16:22:00|2181.8|2181.5|2181.7|2181.4|2182.2|2181.9|2181|2180.7|57
1614874930000|2021-03-04 16:22:10|2182.2|2181.9|2182.9|2182.6|2183.3|2183|2182|2181.7|40
1614874940000|2021-03-04 16:22:20|2183|2182.7|2184|2183.7|2184|2183.7|2182.6|2182.3|69
1614874950000|2021-03-04 16:22:30|2183.9|2183.6|2185.3|2185|2185.6|2185.3|2183.9|2183.6|80
1614874960000|2021-03-04 16:22:40|2185.4|2185.1|2185.3|2185|2185.5|2185.2|2184.9|2184.6|61
1614874970000|2021-03-04 16:22:50|2185.5|2185.2|2185.3|2185|2185.9|2185.6|2185.2|2184.9|38
1614874980000|2021-03-04 16:23:00|2185.4|2185.1|2184.2|2183.9|2185.9|2185.6|2183.9|2183.6|105
1614874990000|2021-03-04 16:23:10|2184|2183.7|2183.4|2183.1|2184|2183.7|2182.8|2182.5|74
1614875000000|2021-03-04 16:23:20|2183.7|2183.4|2184|2183.7|2184.3|2184|2183.7|2183.4|48
1614875010000|2021-03-04 16:23:30|2184.2|2183.9|2184|2183.7|2184.9|2184.6|2184|2183.7|63
1614875020000|2021-03-04 16:23:40|2183.8|2183.5|2184.3|2184|2184.4|2184.1|2183.8|2183.5|12
1614875030000|2021-03-04 16:23:50|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.2|2182.9|50
1614875040000|2021-03-04 16:24:00|2184|2183.7|2185.4|2185.1|2185.9|2185.6|2183.8|2183.5|86
1614875050000|2021-03-04 16:24:10|2185.7|2185.4|2184.4|2184.1|2185.7|2185.4|2184.4|2184.1|69
1614875060000|2021-03-04 16:24:20|2184.3|2184|2185.4|2185.1|2185.5|2185.2|2184.3|2184|52
1614875070000|2021-03-04 16:24:30|2185.3|2185|2186.3|2186|2186.3|2186|2185.3|2185|20
1614875080000|2021-03-04 16:24:40|2186.2|2185.9|2187.9|2187.6|2188.2|2187.9|2186.2|2185.9|133
1614875090000|2021-03-04 16:24:50|2187.6|2187.3|2188.1|2187.8|2188.5|2188.2|2187.6|2187.3|84
1614875100000|2021-03-04 16:25:00|2187.7|2187.4|2188.2|2187.9|2188.6|2188.3|2187.7|2187.4|71
1614875110000|2021-03-04 16:25:10|2188|2187.7|2189.3|2189|2190.1|2189.8|2188|2187.7|85
1614875120000|2021-03-04 16:25:20|2189.2|2188.9|2185.5|2185.2|2189.2|2188.9|2185.2|2184.9|98
1614875130000|2021-03-04 16:25:30|2185.6|2185.3|2185|2184.7|2186|2185.7|2184.2|2183.9|53
1614875140000|2021-03-04 16:25:40|2185.3|2185|2186.3|2186|2186.3|2186|2185.3|2185|46
1614875150000|2021-03-04 16:25:50|2186.6|2186.3|2185.5|2185.2|2186.6|2186.3|2185.2|2184.9|65
1614875160000|2021-03-04 16:26:00|2185.7|2185.4|2185.3|2185|2186.4|2186.1|2185.3|2185|53
1614875170000|2021-03-04 16:26:10|2185.4|2185.1|2183.3|2183|2185.8|2185.5|2183|2182.7|117
1614875180000|2021-03-04 16:26:20|2183|2182.7|2183.2|2182.9|2184.2|2183.9|2183|2182.7|65
1614875190000|2021-03-04 16:26:30|2183.5|2183.2|2184.9|2184.6|2185.3|2185|2183.3|2183|45
1614875200000|2021-03-04 16:26:40|2184.2|2183.9|2185.1|2184.8|2185.1|2184.8|2183.9|2183.6|57
1614875210000|2021-03-04 16:26:50|2184.8|2184.5|2185.9|2185.6|2186.2|2185.9|2184.8|2184.5|57
1614875220000|2021-03-04 16:27:00|2186.1|2185.8|2187.2|2186.9|2187.2|2186.9|2185.9|2185.6|45
1614875230000|2021-03-04 16:27:10|2186.9|2186.6|2186.2|2185.9|2187.2|2186.9|2185.9|2185.6|61
1614875240000|2021-03-04 16:27:20|2186.1|2185.8|2184.3|2184|2186.5|2186.2|2184.3|2184|67
1614875250000|2021-03-04 16:27:30|2184.4|2184.1|2184.3|2184|2184.7|2184.4|2183.8|2183.5|30
1614875260000|2021-03-04 16:27:40|2183.7|2183.4|2184.3|2184|2184.3|2184|2183.1|2182.8|53
1614875270000|2021-03-04 16:27:50|2184.2|2183.9|2183.6|2183.3|2184.3|2184|2183.5|2183.2|25
1614875280000|2021-03-04 16:28:00|2183.9|2183.6|2184.5|2184.2|2184.9|2184.6|2183.9|2183.6|22
1614875290000|2021-03-04 16:28:10|2184.6|2184.3|2181.6|2181.3|2184.8|2184.5|2181.6|2181.3|63
1614875300000|2021-03-04 16:28:20|2182|2181.7|2181.2|2180.9|2182.1|2181.8|2180.9|2180.6|78
1614875310000|2021-03-04 16:28:30|2181.3|2181|2180.9|2180.6|2181.8|2181.5|2180.9|2180.6|70
1614875320000|2021-03-04 16:28:40|2181.1|2180.8|2181.3|2181|2181.3|2181|2180.6|2180.3|43
1614875330000|2021-03-04 16:28:50|2180.8|2180.5|2181|2180.7|2181.1|2180.8|2180.4|2180.1|140
1614875340000|2021-03-04 16:29:00|2181.2|2180.9|2181.6|2181.3|2182.5|2182.2|2181.2|2180.9|40
1614875350000|2021-03-04 16:29:10|2181.4|2181.1|2181.1|2180.8|2181.8|2181.5|2180.8|2180.5|32
1614875360000|2021-03-04 16:29:20|2180.9|2180.6|2182.4|2182.1|2182.6|2182.3|2180.9|2180.6|45
1614875370000|2021-03-04 16:29:30|2182.7|2182.4|2182.1|2181.8|2182.7|2182.4|2181.5|2181.2|43
1614875380000|2021-03-04 16:29:40|2182.3|2182|2183.6|2183.3|2183.6|2183.3|2182.3|2182|24
1614875390000|2021-03-04 16:29:50|2183.3|2183|2184.4|2184.1|2184.4|2184.1|2183.3|2183|51
1614875400000|2021-03-04 16:30:00|2184.5|2184.2|2186|2185.7|2186.2|2185.9|2183.9|2183.6|114
1614875410000|2021-03-04 16:30:10|2186.2|2185.9|2190|2189.7|2190.2|2189.9|2186|2185.7|210
1614875420000|2021-03-04 16:30:20|2190.2|2189.9|2192|2191.7|2192.1|2191.8|2189.6|2189.3|112
1614875430000|2021-03-04 16:30:30|2192.1|2191.8|2190.8|2190.5|2192.2|2191.9|2190.2|2189.9|195
1614875440000|2021-03-04 16:30:40|2190.9|2190.6|2191.5|2191.2|2191.9|2191.6|2190.4|2190.1|59
1614875450000|2021-03-04 16:30:50|2191.7|2191.4|2191.6|2191.3|2192.4|2192.1|2191.4|2191.1|43
1614875460000|2021-03-04 16:31:00|2191.8|2191.5|2192.8|2192.5|2193.3|2193|2191.8|2191.5|82
1614875470000|2021-03-04 16:31:10|2192.6|2192.3|2192.7|2192.4|2193|2192.7|2192.2|2191.9|17
1614875480000|2021-03-04 16:31:20|2193.2|2192.9|2193.3|2193|2193.7|2193.4|2193|2192.7|79
1614875490000|2021-03-04 16:31:30|2192.9|2192.6|2192.1|2191.8|2193.1|2192.8|2192.1|2191.8|43
1614875500000|2021-03-04 16:31:40|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2191.6|2191.3|108
1614875510000|2021-03-04 16:31:50|2191.9|2191.6|2189.6|2189.3|2191.9|2191.6|2189.6|2189.3|47
1614875520000|2021-03-04 16:32:00|2190.1|2189.8|2190.9|2190.6|2190.9|2190.6|2190.1|2189.8|86
1614875530000|2021-03-04 16:32:10|2191.2|2190.9|2191|2190.7|2191.7|2191.4|2190.6|2190.3|56
1614875540000|2021-03-04 16:32:20|2190.8|2190.5|2191.3|2191|2191.8|2191.5|2190.8|2190.5|38
1614875550000|2021-03-04 16:32:30|2191|2190.7|2191.3|2191|2192|2191.7|2191|2190.7|14
1614875560000|2021-03-04 16:32:40|2190.6|2190.3|2188|2187.7|2190.6|2190.3|2187.9|2187.6|91
1614875570000|2021-03-04 16:32:50|2187.7|2187.4|2187.9|2187.6|2188.5|2188.2|2187.5|2187.2|65
1614875580000|2021-03-04 16:33:00|2187.7|2187.4|2187.2|2186.9|2187.7|2187.4|2186.6|2186.3|91
1614875590000|2021-03-04 16:33:10|2186.9|2186.6|2189|2188.7|2189.5|2189.2|2186.8|2186.5|142
1614875600000|2021-03-04 16:33:20|2189.1|2188.8|2188.7|2188.4|2189.1|2188.8|2188.4|2188.1|16
1614875610000|2021-03-04 16:33:30|2188.5|2188.2|2189.2|2188.9|2189.3|2189|2188.2|2187.9|35
1614875620000|2021-03-04 16:33:40|2188.2|2187.9|2188.4|2188.1|2188.4|2188.1|2187.8|2187.5|67
1614875630000|2021-03-04 16:33:50|2187.8|2187.5|2186.2|2185.9|2187.8|2187.5|2185.9|2185.6|76
1614875640000|2021-03-04 16:34:00|2186.3|2186|2185.9|2185.6|2186.3|2186|2184.4|2184.1|79
1614875650000|2021-03-04 16:34:10|2186.7|2186.4|2186.2|2185.9|2186.7|2186.4|2185.4|2185.1|84
1614875660000|2021-03-04 16:34:20|2185.8|2185.5|2185.4|2185.1|2186.4|2186.1|2185.4|2185.1|96
1614875670000|2021-03-04 16:34:30|2185.5|2185.2|2184.9|2184.6|2185.9|2185.6|2184.8|2184.5|54
1614875680000|2021-03-04 16:34:40|2184.2|2183.9|2184.2|2183.9|2184.8|2184.5|2183.5|2183.2|75
1614875690000|2021-03-04 16:34:50|2183.4|2183.1|2182.8|2182.5|2183.7|2183.4|2182.5|2182.2|97
1614875700000|2021-03-04 16:35:00|2182.9|2182.6|2186.1|2185.8|2186.2|2185.9|2182.9|2182.6|118
1614875710000|2021-03-04 16:35:10|2185.3|2185|2185|2184.7|2185.9|2185.6|2184.8|2184.5|57
1614875720000|2021-03-04 16:35:20|2184.9|2184.6|2188.3|2188|2188.3|2188|2184.9|2184.6|72
1614875730000|2021-03-04 16:35:30|2188|2187.7|2186.7|2186.4|2188|2187.7|2186.1|2185.8|35
1614875740000|2021-03-04 16:35:40|2186.9|2186.6|2187.2|2186.9|2187.6|2187.3|2186.5|2186.2|34
1614875750000|2021-03-04 16:35:50|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2186|2185.7|160
1614875760000|2021-03-04 16:36:00|2187|2186.7|2189.4|2189.1|2189.5|2189.2|2187|2186.7|80
1614875770000|2021-03-04 16:36:10|2189.2|2188.9|2188.7|2188.4|2189.6|2189.3|2188.6|2188.3|49
1614875780000|2021-03-04 16:36:20|2188.8|2188.5|2190.5|2190.2|2190.8|2190.5|2188.7|2188.4|52
1614875790000|2021-03-04 16:36:30|2190.9|2190.6|2191.3|2191|2191.8|2191.5|2190.9|2190.6|70
1614875800000|2021-03-04 16:36:40|2191.5|2191.2|2192.2|2191.9|2192.3|2192|2191.5|2191.2|34
1614875810000|2021-03-04 16:36:50|2192.5|2192.2|2192.3|2192|2192.6|2192.3|2191.6|2191.3|83
1614875820000|2021-03-04 16:37:00|2192.6|2192.3|2193.5|2193.2|2194|2193.7|2192.6|2192.3|112
1614875830000|2021-03-04 16:37:10|2193.3|2193|2192.2|2191.9|2193.3|2193|2192.1|2191.8|40
1614875840000|2021-03-04 16:37:20|2192.4|2192.1|2191.7|2191.4|2192.4|2192.1|2191.2|2190.9|43
1614875850000|2021-03-04 16:37:30|2192.3|2192|2192.2|2191.9|2192.8|2192.5|2192.2|2191.9|8
1614875860000|2021-03-04 16:37:40|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2191.3|2191|65
1614875870000|2021-03-04 16:37:50|2192.4|2192.1|2192.2|2191.9|2192.8|2192.5|2192.2|2191.9|24
1614875880000|2021-03-04 16:38:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2191.2|2190.9|15
1614875890000|2021-03-04 16:38:10|2192.5|2192.2|2191.8|2191.5|2192.6|2192.3|2191.8|2191.5|23
1614875900000|2021-03-04 16:38:20|2192|2191.7|2191|2190.7|2192.6|2192.3|2190.8|2190.5|32
1614875910000|2021-03-04 16:38:30|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190|2189.7|63
1614875920000|2021-03-04 16:38:40|2191.3|2191|2191|2190.7|2191.6|2191.3|2191|2190.7|24
1614875930000|2021-03-04 16:38:50|2191.3|2191|2191.1|2190.8|2191.8|2191.5|2191.1|2190.8|13
1614875940000|2021-03-04 16:39:00|2191.2|2190.9|2192.6|2192.3|2192.6|2192.3|2191|2190.7|26
1614875950000|2021-03-04 16:39:10|2192.5|2192.2|2192.4|2192.1|2192.8|2192.5|2192|2191.7|28
1614875960000|2021-03-04 16:39:20|2192.6|2192.3|2193.4|2193.1|2193.6|2193.3|2192.6|2192.3|32
1614875970000|2021-03-04 16:39:30|2193.5|2193.2|2192.7|2192.4|2193.7|2193.4|2192.7|2192.4|47
1614875980000|2021-03-04 16:39:40|2192.9|2192.6|2192|2191.7|2192.9|2192.6|2192|2191.7|33
1614875990000|2021-03-04 16:39:50|2192.1|2191.8|2192.9|2192.6|2193|2192.7|2191.8|2191.5|24
1614876000000|2021-03-04 16:40:00|2193|2192.7|2191.9|2191.6|2193|2192.7|2191.9|2191.6|63
1614876010000|2021-03-04 16:40:10|2192.2|2191.9|2194.5|2194.2|2194.5|2194.2|2192.2|2191.9|65
1614876020000|2021-03-04 16:40:20|2194.9|2194.6|2195|2194.7|2195.7|2195.4|2194.9|2194.6|148
1614876030000|2021-03-04 16:40:30|2195.5|2195.2|2195.6|2195.3|2196.3|2196|2195.2|2194.9|104
1614876040000|2021-03-04 16:40:40|2195.5|2195.2|2195.7|2195.4|2195.8|2195.5|2194.6|2194.3|69
1614876050000|2021-03-04 16:40:50|2195.3|2195|2197.8|2197.5|2197.9|2197.6|2194.9|2194.6|66
1614876060000|2021-03-04 16:41:00|2198.1|2197.8|2198.4|2198.1|2198.9|2198.6|2198|2197.7|97
1614876070000|2021-03-04 16:41:10|2198.7|2198.4|2197.9|2197.6|2198.7|2198.4|2197.6|2197.3|68
1614876080000|2021-03-04 16:41:20|2197.5|2197.2|2196.6|2196.3|2197.5|2197.2|2195.9|2195.6|47
1614876090000|2021-03-04 16:41:30|2196.8|2196.5|2195.4|2195.1|2197|2196.7|2195.3|2195|75
1614876100000|2021-03-04 16:41:40|2195.9|2195.6|2194.6|2194.3|2195.9|2195.6|2194.6|2194.3|38
1614876110000|2021-03-04 16:41:50|2194.5|2194.2|2196.3|2196|2196.3|2196|2194.1|2193.8|23
1614876120000|2021-03-04 16:42:00|2196.2|2195.9|2195.9|2195.6|2196.6|2196.3|2195.7|2195.4|91
1614876130000|2021-03-04 16:42:10|2196|2195.7|2195.5|2195.2|2196.1|2195.8|2195.5|2195.2|99
1614876140000|2021-03-04 16:42:20|2194.5|2194.2|2195.8|2195.5|2196.3|2196|2194.5|2194.2|78
1614876150000|2021-03-04 16:42:30|2195.9|2195.6|2195.9|2195.6|2196.1|2195.8|2195.7|2195.4|19
1614876160000|2021-03-04 16:42:40|2196.4|2196.1|2195.8|2195.5|2196.4|2196.1|2195.6|2195.3|29
1614876170000|2021-03-04 16:42:50|2195.9|2195.6|2195.3|2195|2196.9|2196.6|2195.3|2195|37
1614876180000|2021-03-04 16:43:00|2195.2|2194.9|2195.4|2195.1|2195.9|2195.6|2195.2|2194.9|15
1614876190000|2021-03-04 16:43:10|2195.7|2195.4|2196.6|2196.3|2196.6|2196.3|2195.6|2195.3|56
1614876200000|2021-03-04 16:43:20|2196.7|2196.4|2196.8|2196.5|2197.2|2196.9|2196.4|2196.1|30
1614876210000|2021-03-04 16:43:30|2197.3|2197|2196.4|2196.1|2197.3|2197|2196.1|2195.8|35
1614876220000|2021-03-04 16:43:40|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.6|2196.3|17
1614876230000|2021-03-04 16:43:50|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.7|2196.4|9
1614876240000|2021-03-04 16:44:00|2197.4|2197.1|2198|2197.7|2198.4|2198.1|2197.4|2197.1|79
1614876250000|2021-03-04 16:44:10|2197.3|2197|2197.4|2197.1|2197.5|2197.2|2197|2196.7|38
1614876260000|2021-03-04 16:44:20|2197.5|2197.2|2196.9|2196.6|2197.5|2197.2|2196.9|2196.6|17
1614876270000|2021-03-04 16:44:30|2196.6|2196.3|2196.8|2196.5|2197.1|2196.8|2196.2|2195.9|32
1614876280000|2021-03-04 16:44:40|2197.2|2196.9|2196.2|2195.9|2197.2|2196.9|2196.2|2195.9|24
1614876290000|2021-03-04 16:44:50|2196.1|2195.8|2195.4|2195.1|2196.3|2196|2195.4|2195.1|24
1614876300000|2021-03-04 16:45:00|2195|2194.7|2196.9|2196.6|2197.3|2197|2195|2194.7|82
1614876310000|2021-03-04 16:45:10|2197.1|2196.8|2196.8|2196.5|2198.1|2197.8|2196.6|2196.3|55
1614876320000|2021-03-04 16:45:20|2197.1|2196.8|2198.2|2197.9|2198.7|2198.4|2197.1|2196.8|62
1614876330000|2021-03-04 16:45:30|2198.1|2197.8|2196.9|2196.6|2198.1|2197.8|2196.9|2196.6|30
1614876340000|2021-03-04 16:45:40|2196.8|2196.5|2197.3|2197|2197.4|2197.1|2196.6|2196.3|23
1614876350000|2021-03-04 16:45:50|2197.5|2197.2|2197.7|2197.4|2197.8|2197.5|2197|2196.7|215
1614876360000|2021-03-04 16:46:00|2197.8|2197.5|2199.2|2198.9|2199.2|2198.9|2197.8|2197.5|255
1614876370000|2021-03-04 16:46:10|2198.9|2198.6|2199.8|2199.5|2199.8|2199.5|2198.6|2198.3|84
1614876380000|2021-03-04 16:46:20|2199.7|2199.4|2200.1|2199.8|2200.4|2200.1|2199.7|2199.4|71
1614876390000|2021-03-04 16:46:30|2200|2199.7|2200.5|2200.2|2200.7|2200.4|2200|2199.7|66
1614876400000|2021-03-04 16:46:40|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.1|2199.8|67
1614876410000|2021-03-04 16:46:50|2200.3|2200|2199.3|2199|2200.6|2200.3|2199.3|2199|47
1614876420000|2021-03-04 16:47:00|2199.6|2199.3|2200.1|2199.8|2200.1|2199.8|2199.4|2199.1|36
1614876430000|2021-03-04 16:47:10|2200.2|2199.9|2198.9|2198.6|2200.4|2200.1|2198.9|2198.6|56
1614876440000|2021-03-04 16:47:20|2199|2198.7|2200|2199.7|2200|2199.7|2199|2198.7|56
1614876450000|2021-03-04 16:47:30|2199.7|2199.4|2200|2199.7|2200.3|2200|2199.7|2199.4|46
1614876460000|2021-03-04 16:47:40|2200.1|2199.8|2198.9|2198.6|2200.2|2199.9|2198.8|2198.5|74
1614876470000|2021-03-04 16:47:50|2199|2198.7|2199.1|2198.8|2199.3|2199|2198.1|2197.8|59
1614876480000|2021-03-04 16:48:00|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|25
1614876490000|2021-03-04 16:48:10|2199.4|2199.1|2198.8|2198.5|2199.4|2199.1|2198.8|2198.5|27
1614876500000|2021-03-04 16:48:20|2198.6|2198.3|2199.6|2199.3|2199.6|2199.3|2198.4|2198.1|20
1614876510000|2021-03-04 16:48:30|2199.7|2199.4|2198.6|2198.3|2199.7|2199.4|2198.6|2198.3|21
1614876520000|2021-03-04 16:48:40|2198.5|2198.2|2197.6|2197.3|2198.5|2198.2|2197.3|2197|78
1614876530000|2021-03-04 16:48:50|2197.5|2197.2|2196.7|2196.4|2197.6|2197.3|2196.4|2196.1|43
1614876540000|2021-03-04 16:49:00|2196.9|2196.6|2197.6|2197.3|2197.9|2197.6|2196.9|2196.6|51
1614876550000|2021-03-04 16:49:10|2197.4|2197.1|2193.9|2193.6|2197.4|2197.1|2193.9|2193.6|63
1614876560000|2021-03-04 16:49:20|2194.2|2193.9|2196.1|2195.8|2196.1|2195.8|2193.9|2193.6|69
1614876570000|2021-03-04 16:49:30|2196.2|2195.9|2197.5|2197.2|2198.1|2197.8|2196.2|2195.9|38
1614876580000|2021-03-04 16:49:40|2197.6|2197.3|2197.4|2197.1|2197.9|2197.6|2197.2|2196.9|29
1614876590000|2021-03-04 16:49:50|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.3|2197|27
1614876600000|2021-03-04 16:50:00|2197.9|2197.6|2198.4|2198.1|2199.2|2198.9|2197.9|2197.6|114
1614876610000|2021-03-04 16:50:10|2198.1|2197.8|2197.1|2196.8|2198.4|2198.1|2197.1|2196.8|34
1614876620000|2021-03-04 16:50:20|2197.4|2197.1|2196.6|2196.3|2198.4|2198.1|2196.6|2196.3|40
1614876630000|2021-03-04 16:50:30|2196.8|2196.5|2196.9|2196.6|2197.2|2196.9|2196.1|2195.8|22
1614876640000|2021-03-04 16:50:40|2197.1|2196.8|2197.1|2196.8|2198.1|2197.8|2197.1|2196.8|29
1614876650000|2021-03-04 16:50:50|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.3|2196|15
1614876660000|2021-03-04 16:51:00|2197|2196.7|2197.3|2197|2198.1|2197.8|2197|2196.7|67
1614876670000|2021-03-04 16:51:10|2197.7|2197.4|2197.5|2197.2|2198|2197.7|2197.4|2197.1|27
1614876680000|2021-03-04 16:51:20|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.3|2197|9
1614876690000|2021-03-04 16:51:30|2198.1|2197.8|2198.2|2197.9|2198.3|2198|2197.9|2197.6|169
1614876700000|2021-03-04 16:51:40|2197.9|2197.6|2198.4|2198.1|2198.9|2198.6|2197.9|2197.6|33
1614876710000|2021-03-04 16:51:50|2198.6|2198.3|2198.8|2198.5|2199|2198.7|2198.4|2198.1|24
1614876720000|2021-03-04 16:52:00|2199.1|2198.8|2197.8|2197.5|2199.5|2199.2|2197.2|2196.9|82
1614876730000|2021-03-04 16:52:10|2197.7|2197.4|2197.3|2197|2197.7|2197.4|2197.1|2196.8|19
1614876740000|2021-03-04 16:52:20|2197|2196.7|2195.8|2195.5|2197.1|2196.8|2195.8|2195.5|26
1614876750000|2021-03-04 16:52:30|2196|2195.7|2196.3|2196|2196.3|2196|2194.6|2194.3|48
1614876760000|2021-03-04 16:52:40|2196|2195.7|2196.4|2196.1|2196.5|2196.2|2195.8|2195.5|37
1614876770000|2021-03-04 16:52:50|2196.2|2195.9|2196.7|2196.4|2196.7|2196.4|2196.1|2195.8|7
1614876780000|2021-03-04 16:53:00|2196.9|2196.6|2198.7|2198.4|2199|2198.7|2196.9|2196.6|92
1614876790000|2021-03-04 16:53:10|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198|2197.7|19
1614876800000|2021-03-04 16:53:20|2198.5|2198.2|2197.6|2197.3|2198.9|2198.6|2197.4|2197.1|30
1614876810000|2021-03-04 16:53:30|2197.7|2197.4|2197.9|2197.6|2198|2197.7|2197.5|2197.2|26
1614876820000|2021-03-04 16:53:40|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|22
1614876830000|2021-03-04 16:53:50|2197.7|2197.4|2198.1|2197.8|2198.8|2198.5|2197.7|2197.4|16
1614876840000|2021-03-04 16:54:00|2197.9|2197.6|2198.7|2198.4|2198.8|2198.5|2197.9|2197.6|16
1614876850000|2021-03-04 16:54:10|2198.6|2198.3|2199.2|2198.9|2199.4|2199.1|2198.5|2198.2|23
1614876860000|2021-03-04 16:54:20|2199.1|2198.8|2199.2|2198.9|2199.6|2199.3|2198.9|2198.6|14
1614876870000|2021-03-04 16:54:30|2199.4|2199.1|2198.4|2198.1|2199.4|2199.1|2198.4|2198.1|14
1614876880000|2021-03-04 16:54:40|2198.6|2198.3|2198.6|2198.3|2199.3|2199|2198.5|2198.2|11
1614876890000|2021-03-04 16:54:50|2197.9|2197.6|2196.9|2196.6|2197.9|2197.6|2196.8|2196.5|29
1614876900000|2021-03-04 16:55:00|2196.7|2196.4|2196.7|2196.4|2196.9|2196.6|2196.3|2196|48
1614876910000|2021-03-04 16:55:10|2196.5|2196.2|2194.2|2193.9|2196.5|2196.2|2194.2|2193.9|64
1614876920000|2021-03-04 16:55:20|2193.8|2193.5|2194.7|2194.4|2195.1|2194.8|2193.8|2193.5|42
1614876930000|2021-03-04 16:55:30|2194.9|2194.6|2194.4|2194.1|2194.9|2194.6|2193.7|2193.4|27
1614876940000|2021-03-04 16:55:40|2194.6|2194.3|2194.8|2194.5|2195|2194.7|2193.9|2193.6|28
1614876950000|2021-03-04 16:55:50|2194.6|2194.3|2194.9|2194.6|2195.1|2194.8|2194.6|2194.3|11
1614876960000|2021-03-04 16:56:00|2195.2|2194.9|2196.5|2196.2|2197|2196.7|2195.2|2194.9|40
1614876970000|2021-03-04 16:56:10|2196.3|2196|2195.5|2195.2|2196.3|2196|2195.5|2195.2|17
1614876980000|2021-03-04 16:56:20|2195.2|2194.9|2193.6|2193.3|2195.2|2194.9|2193.3|2193|81
1614876990000|2021-03-04 16:56:30|2193.9|2193.6|2194.1|2193.8|2194.5|2194.2|2193.1|2192.8|34
1614877000000|2021-03-04 16:56:40|2194.2|2193.9|2194.4|2194.1|2194.5|2194.2|2194.1|2193.8|10
1614877010000|2021-03-04 16:56:50|2194.3|2194|2194.3|2194|2194.8|2194.5|2194.2|2193.9|20
1614877020000|2021-03-04 16:57:00|2194.4|2194.1|2194.7|2194.4|2195|2194.7|2194.1|2193.8|22
1614877030000|2021-03-04 16:57:10|2194|2193.7|2194|2193.7|2194.1|2193.8|2193.7|2193.4|18
1614877040000|2021-03-04 16:57:20|2194.4|2194.1|2193.7|2193.4|2194.4|2194.1|2193.7|2193.4|11
1614877050000|2021-03-04 16:57:30|2193.2|2192.9|2193.4|2193.1|2193.6|2193.3|2192.8|2192.5|36
1614877060000|2021-03-04 16:57:40|2193.2|2192.9|2194.4|2194.1|2194.6|2194.3|2193.1|2192.8|23
1614877070000|2021-03-04 16:57:50|2194.3|2194|2194.2|2193.9|2194.3|2194|2193.4|2193.1|22
1614877080000|2021-03-04 16:58:00|2194.6|2194.3|2195.2|2194.9|2195.6|2195.3|2194.3|2194|41
1614877090000|2021-03-04 16:58:10|2195|2194.7|2195|2194.7|2195.6|2195.3|2194.8|2194.5|22
1614877100000|2021-03-04 16:58:20|2195.2|2194.9|2195.7|2195.4|2196.1|2195.8|2195.1|2194.8|25
1614877110000|2021-03-04 16:58:30|2196.1|2195.8|2195.7|2195.4|2196.4|2196.1|2195.3|2195|61
1614877120000|2021-03-04 16:58:40|2195.6|2195.3|2194.1|2193.8|2196|2195.7|2194.1|2193.8|46
1614877130000|2021-03-04 16:58:50|2194.2|2193.9|2192.1|2191.8|2194.2|2193.9|2191.9|2191.6|66
1614877140000|2021-03-04 16:59:00|2192.2|2191.9|2193.2|2192.9|2193.2|2192.9|2192.2|2191.9|18
1614877150000|2021-03-04 16:59:10|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.4|2192.1|9
1614877160000|2021-03-04 16:59:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.1|2192.8|22
1614877170000|2021-03-04 16:59:30|2194.1|2193.8|2193.6|2193.3|2194.1|2193.8|2193.4|2193.1|14
1614877180000|2021-03-04 16:59:40|2193.7|2193.4|2193.7|2193.4|2194.3|2194|2193.2|2192.9|13
1614877190000|2021-03-04 16:59:50|2193.8|2193.5|2194|2193.7|2194.2|2193.9|2193.5|2193.2|18
1614877200000|2021-03-04 17:00:00|2194.8|2194.5|2195.7|2195.4|2196.7|2196.4|2194.8|2194.5|74
1614877210000|2021-03-04 17:00:10|2195.8|2195.5|2195.9|2195.6|2196.3|2196|2195.4|2195.1|33
1614877220000|2021-03-04 17:00:20|2195.7|2195.4|2195.6|2195.3|2196.1|2195.8|2195|2194.7|33
1614877230000|2021-03-04 17:00:30|2195.8|2195.5|2194|2193.7|2195.8|2195.5|2194|2193.7|25
1614877240000|2021-03-04 17:00:40|2194.3|2194|2193.8|2193.5|2194.7|2194.4|2193.7|2193.4|27
1614877250000|2021-03-04 17:00:50|2194.2|2193.9|2193.3|2193|2194.5|2194.2|2193.3|2193|30
1614877260000|2021-03-04 17:01:00|2193.4|2193.1|2194.4|2194.1|2195.1|2194.8|2193.3|2193|127
1614877270000|2021-03-04 17:01:10|2194.5|2194.2|2195|2194.7|2195.1|2194.8|2194.3|2194|93
1614877280000|2021-03-04 17:01:20|2195.1|2194.8|2195.2|2194.9|2195.6|2195.3|2195.1|2194.8|31
1614877290000|2021-03-04 17:01:30|2195.5|2195.2|2194.7|2194.4|2195.7|2195.4|2194.7|2194.4|19
1614877300000|2021-03-04 17:01:40|2194.8|2194.5|2194.5|2194.2|2195|2194.7|2194.2|2193.9|23
1614877310000|2021-03-04 17:01:50|2194.7|2194.4|2193.9|2193.6|2194.7|2194.4|2193.9|2193.6|10
1614877320000|2021-03-04 17:02:00|2194.1|2193.8|2195.1|2194.8|2195.5|2195.2|2194.1|2193.8|34
1614877330000|2021-03-04 17:02:10|2194.5|2194.2|2193.4|2193.1|2194.7|2194.4|2193.4|2193.1|19
1614877340000|2021-03-04 17:02:20|2193.3|2193|2194.5|2194.2|2194.5|2194.2|2193.3|2193|13
1614877350000|2021-03-04 17:02:30|2194.3|2194|2194.4|2194.1|2195.1|2194.8|2194.2|2193.9|25
1614877360000|2021-03-04 17:02:40|2194.7|2194.4|2196.2|2195.9|2196.5|2196.2|2194.7|2194.4|14
1614877370000|2021-03-04 17:02:50|2196.4|2196.1|2197.2|2196.9|2197.5|2197.2|2196.2|2195.9|38
1614877380000|2021-03-04 17:03:00|2197|2196.7|2197.5|2197.2|2197.6|2197.3|2196.5|2196.2|17
1614877390000|2021-03-04 17:03:10|2197.6|2197.3|2197.9|2197.6|2198.5|2198.2|2197.5|2197.2|115
1614877400000|2021-03-04 17:03:20|2198.1|2197.8|2198.3|2198|2198.3|2198|2197|2196.7|44
1614877410000|2021-03-04 17:03:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2197.6|2197.3|40
1614877420000|2021-03-04 17:03:40|2197.9|2197.6|2198.8|2198.5|2198.8|2198.5|2197.7|2197.4|32
1614877430000|2021-03-04 17:03:50|2199|2198.7|2198.5|2198.2|2199|2198.7|2197.9|2197.6|19
1614877440000|2021-03-04 17:04:00|2197.8|2197.5|2198.3|2198|2198.5|2198.2|2197.8|2197.5|24
1614877450000|2021-03-04 17:04:10|2198.6|2198.3|2200.9|2200.6|2200.9|2200.6|2198.6|2198.3|74
1614877460000|2021-03-04 17:04:20|2200.5|2200.2|2200.8|2200.5|2200.9|2200.6|2200.4|2200.1|31
1614877470000|2021-03-04 17:04:30|2200.7|2200.4|2200|2199.7|2200.8|2200.5|2199.8|2199.5|85
1614877480000|2021-03-04 17:04:40|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.6|2199.3|22
1614877490000|2021-03-04 17:04:50|2199.7|2199.4|2200.4|2200.1|2200.4|2200.1|2199.7|2199.4|10
1614877500000|2021-03-04 17:05:00|2200.1|2199.8|2198.7|2198.4|2200.1|2199.8|2198.5|2198.2|92
1614877510000|2021-03-04 17:05:10|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2197.8|2197.5|53
1614877520000|2021-03-04 17:05:20|2198.4|2198.1|2195.7|2195.4|2198.8|2198.5|2195.7|2195.4|47
1614877530000|2021-03-04 17:05:30|2196.2|2195.9|2197|2196.7|2197|2196.7|2196.1|2195.8|22
1614877540000|2021-03-04 17:05:40|2196.8|2196.5|2197.4|2197.1|2197.7|2197.4|2196.7|2196.4|21
1614877550000|2021-03-04 17:05:50|2197.7|2197.4|2197.9|2197.6|2198|2197.7|2197.7|2197.4|7
1614877560000|2021-03-04 17:06:00|2197.8|2197.5|2197.2|2196.9|2197.8|2197.5|2197|2196.7|7
1614877570000|2021-03-04 17:06:10|2197.7|2197.4|2197.6|2197.3|2198|2197.7|2197.4|2197.1|42
1614877580000|2021-03-04 17:06:20|2198.1|2197.8|2198.7|2198.4|2199.2|2198.9|2198.1|2197.8|30
1614877590000|2021-03-04 17:06:30|2199.1|2198.8|2198.4|2198.1|2199.3|2199|2198.4|2198.1|10
1614877600000|2021-03-04 17:06:40|2198.2|2197.9|2200.6|2200.3|2200.6|2200.3|2198|2197.7|95
1614877610000|2021-03-04 17:06:50|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.6|2200.3|37
1614877620000|2021-03-04 17:07:00|2200.7|2200.4|2199.8|2199.5|2200.7|2200.4|2199.5|2199.2|29
1614877630000|2021-03-04 17:07:10|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2199.6|2199.3|12
1614877640000|2021-03-04 17:07:20|2199.3|2199|2199.1|2198.8|2200|2199.7|2199.1|2198.8|28
1614877650000|2021-03-04 17:07:30|2199|2198.7|2198.7|2198.4|2199.5|2199.2|2198.7|2198.4|18
1614877660000|2021-03-04 17:07:40|2199.1|2198.8|2198.2|2197.9|2199.1|2198.8|2198.2|2197.9|15
1614877670000|2021-03-04 17:07:50|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.4|2198.1|13
1614877680000|2021-03-04 17:08:00|2197.9|2197.6|2196.2|2195.9|2198.2|2197.9|2195.4|2195.1|52
1614877690000|2021-03-04 17:08:10|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2195.4|2195.1|25
1614877700000|2021-03-04 17:08:20|2197.1|2196.8|2199.8|2199.5|2199.8|2199.5|2197.1|2196.8|65
1614877710000|2021-03-04 17:08:30|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.2|2198.9|58
1614877720000|2021-03-04 17:08:40|2200.3|2200|2201.1|2200.8|2201.1|2200.8|2200.3|2200|17
1614877730000|2021-03-04 17:08:50|2201.3|2201|2200.7|2200.4|2201.6|2201.3|2200.7|2200.4|86
1614877740000|2021-03-04 17:09:00|2200.9|2200.6|2198.9|2198.6|2201.1|2200.8|2198.9|2198.6|59
1614877750000|2021-03-04 17:09:10|2198.8|2198.5|2200.2|2199.9|2200.2|2199.9|2198.8|2198.5|36
1614877760000|2021-03-04 17:09:20|2201.2|2200.9|2200.3|2200|2201.5|2201.2|2200.3|2200|109
1614877770000|2021-03-04 17:09:30|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200|2199.7|23
1614877780000|2021-03-04 17:09:40|2200|2199.7|2199.8|2199.5|2200.1|2199.8|2199.7|2199.4|12
1614877790000|2021-03-04 17:09:50|2199.9|2199.6|2201.6|2201.3|2201.6|2201.3|2199.9|2199.6|33
1614877800000|2021-03-04 17:10:00|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2199.6|2199.3|100
1614877810000|2021-03-04 17:10:10|2201|2200.7|2201.5|2201.2|2201.8|2201.5|2200.7|2200.4|63
1614877820000|2021-03-04 17:10:20|2201.4|2201.1|2199.5|2199.2|2201.4|2201.1|2199.5|2199.2|22
1614877830000|2021-03-04 17:10:30|2199.3|2199|2198|2197.7|2199.6|2199.3|2198|2197.7|48
1614877840000|2021-03-04 17:10:40|2198.4|2198.1|2196.9|2196.6|2198.5|2198.2|2196.4|2196.1|58
1614877850000|2021-03-04 17:10:50|2197|2196.7|2192.7|2192.4|2197.3|2197|2192.6|2192.3|128
1614877860000|2021-03-04 17:11:00|2193|2192.7|2194.5|2194.2|2194.6|2194.3|2192.5|2192.2|139
1614877870000|2021-03-04 17:11:10|2194.2|2193.9|2191.5|2191.2|2194.2|2193.9|2191.1|2190.8|91
1614877880000|2021-03-04 17:11:20|2191.9|2191.6|2189.8|2189.5|2192|2191.7|2189.7|2189.4|217
1614877890000|2021-03-04 17:11:30|2190|2189.7|2191|2190.7|2191.7|2191.4|2189.2|2188.9|201
1614877900000|2021-03-04 17:11:40|2190.6|2190.3|2190.4|2190.1|2191|2190.7|2190|2189.7|78
1614877910000|2021-03-04 17:11:50|2190.9|2190.6|2190.1|2189.8|2191.3|2191|2189.8|2189.5|70
1614877920000|2021-03-04 17:12:00|2189.5|2189.2|2189.5|2189.2|2190.4|2190.1|2188.4|2188.1|76
1614877930000|2021-03-04 17:12:10|2190.1|2189.8|2189.6|2189.3|2190.2|2189.9|2189.3|2189|122
1614877940000|2021-03-04 17:12:20|2189.4|2189.1|2188.8|2188.5|2189.6|2189.3|2188.6|2188.3|53
1614877950000|2021-03-04 17:12:30|2189|2188.7|2188.8|2188.5|2189.4|2189.1|2188.3|2188|72
1614877960000|2021-03-04 17:12:40|2188.5|2188.2|2189.1|2188.8|2189.1|2188.8|2187.8|2187.5|46
1614877970000|2021-03-04 17:12:50|2189.2|2188.9|2187.4|2187.1|2189.2|2188.9|2187.4|2187.1|67
1614877980000|2021-03-04 17:13:00|2187.3|2187|2186.7|2186.4|2187.3|2187|2185.7|2185.4|106
1614877990000|2021-03-04 17:13:10|2186.2|2185.9|2184.7|2184.4|2186.2|2185.9|2184.6|2184.3|136
1614878000000|2021-03-04 17:13:20|2184.6|2184.3|2187.3|2187|2187.5|2187.2|2184.6|2184.3|105
1614878010000|2021-03-04 17:13:30|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2185.9|2185.6|50
1614878020000|2021-03-04 17:13:40|2186.5|2186.2|2186.8|2186.5|2187.2|2186.9|2185.8|2185.5|22
1614878030000|2021-03-04 17:13:50|2187|2186.7|2187.2|2186.9|2187.9|2187.6|2186.9|2186.6|33
1614878040000|2021-03-04 17:14:00|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2184.7|2184.4|71
1614878050000|2021-03-04 17:14:10|2186.4|2186.1|2187.2|2186.9|2187.9|2187.6|2186.4|2186.1|43
1614878060000|2021-03-04 17:14:20|2187.3|2187|2187.5|2187.2|2187.6|2187.3|2187|2186.7|23
1614878070000|2021-03-04 17:14:30|2187.2|2186.9|2188.7|2188.4|2188.8|2188.5|2187.2|2186.9|55
1614878080000|2021-03-04 17:14:40|2188.3|2188|2187.1|2186.8|2188.6|2188.3|2187.1|2186.8|143
1614878090000|2021-03-04 17:14:50|2187.6|2187.3|2186.2|2185.9|2187.7|2187.4|2186.1|2185.8|93
1614878100000|2021-03-04 17:15:00|2186.1|2185.8|2185.8|2185.5|2186.6|2186.3|2184.9|2184.6|93
1614878110000|2021-03-04 17:15:10|2185.9|2185.6|2188.8|2188.5|2189|2188.7|2185.9|2185.6|68
1614878120000|2021-03-04 17:15:20|2188.6|2188.3|2190.7|2190.4|2190.9|2190.6|2188.6|2188.3|86
1614878130000|2021-03-04 17:15:30|2190.9|2190.6|2190.9|2190.6|2191.6|2191.3|2190.5|2190.2|73
1614878140000|2021-03-04 17:15:40|2190.7|2190.4|2192.6|2192.3|2192.9|2192.6|2190.7|2190.4|84
1614878150000|2021-03-04 17:15:50|2192.7|2192.4|2197.5|2197.2|2197.5|2197.2|2192.1|2191.8|161
1614878160000|2021-03-04 17:16:00|2198.3|2198|2197.7|2197.4|2199.4|2199.1|2197.7|2197.4|232
1614878170000|2021-03-04 17:16:10|2196.9|2196.6|2195.7|2195.4|2196.9|2196.6|2194.1|2193.8|198
1614878180000|2021-03-04 17:16:20|2196|2195.7|2192.6|2192.3|2196.4|2196.1|2192.5|2192.2|74
1614878190000|2021-03-04 17:16:30|2193|2192.7|2194.4|2194.1|2194.4|2194.1|2192.7|2192.4|142
1614878200000|2021-03-04 17:16:40|2194.7|2194.4|2195|2194.7|2195.5|2195.2|2194.5|2194.2|54
1614878210000|2021-03-04 17:16:50|2194.8|2194.5|2194.1|2193.8|2195.2|2194.9|2194.1|2193.8|31
1614878220000|2021-03-04 17:17:00|2194.6|2194.3|2195|2194.7|2195|2194.7|2193|2192.7|72
1614878230000|2021-03-04 17:17:10|2194.9|2194.6|2192.9|2192.6|2194.9|2194.6|2192.9|2192.6|82
1614878240000|2021-03-04 17:17:20|2193.2|2192.9|2193.4|2193.1|2194.4|2194.1|2193.2|2192.9|55
1614878250000|2021-03-04 17:17:30|2193.1|2192.8|2194.5|2194.2|2195|2194.7|2193.1|2192.8|19
1614878260000|2021-03-04 17:17:40|2195.2|2194.9|2194|2193.7|2195.2|2194.9|2193.9|2193.6|25
1614878270000|2021-03-04 17:17:50|2194.3|2194|2194.8|2194.5|2194.8|2194.5|2193.8|2193.5|12
1614878280000|2021-03-04 17:18:00|2194.7|2194.4|2194.4|2194.1|2195.7|2195.4|2194.2|2193.9|61
1614878290000|2021-03-04 17:18:10|2194.9|2194.6|2196.9|2196.6|2196.9|2196.6|2194.9|2194.6|50
1614878300000|2021-03-04 17:18:20|2196.6|2196.3|2196.5|2196.2|2196.9|2196.6|2196|2195.7|52
1614878310000|2021-03-04 17:18:30|2196.6|2196.3|2195.9|2195.6|2197|2196.7|2195.5|2195.2|59
1614878320000|2021-03-04 17:18:40|2195.8|2195.5|2195.6|2195.3|2195.9|2195.6|2194.9|2194.6|28
1614878330000|2021-03-04 17:18:50|2195.4|2195.1|2196.2|2195.9|2196.5|2196.2|2195|2194.7|23
1614878340000|2021-03-04 17:19:00|2196.7|2196.4|2198.5|2198.2|2198.5|2198.2|2196.6|2196.3|76
1614878350000|2021-03-04 17:19:10|2197.9|2197.6|2197.3|2197|2198.1|2197.8|2197.3|2197|32
1614878360000|2021-03-04 17:19:20|2197.2|2196.9|2196.9|2196.6|2197.5|2197.2|2196.8|2196.5|27
1614878370000|2021-03-04 17:19:30|2195.8|2195.5|2195.1|2194.8|2196.1|2195.8|2194.2|2193.9|49
1614878380000|2021-03-04 17:19:40|2194.1|2193.8|2194.7|2194.4|2194.9|2194.6|2193.4|2193.1|56
1614878390000|2021-03-04 17:19:50|2194.6|2194.3|2191.6|2191.3|2194.6|2194.3|2191|2190.7|107
1614878400000|2021-03-04 17:20:00|2191.7|2191.4|2193.5|2193.2|2193.8|2193.5|2191.6|2191.3|56
1614878410000|2021-03-04 17:20:10|2193.3|2193|2196.2|2195.9|2196.7|2196.4|2193.3|2193|80
1614878420000|2021-03-04 17:20:20|2196|2195.7|2194.8|2194.5|2196|2195.7|2193.5|2193.2|110
1614878430000|2021-03-04 17:20:30|2195.3|2195|2192.2|2191.9|2195.6|2195.3|2192.2|2191.9|37
1614878440000|2021-03-04 17:20:40|2192.6|2192.3|2192.6|2192.3|2192.7|2192.4|2190.8|2190.5|100
1614878450000|2021-03-04 17:20:50|2192.5|2192.2|2189.9|2189.6|2192.5|2192.2|2189.6|2189.3|124
1614878460000|2021-03-04 17:21:00|2189.1|2188.8|2186.2|2185.9|2189.1|2188.8|2184.7|2184.4|256
1614878470000|2021-03-04 17:21:10|2186|2185.7|2182.9|2182.6|2186|2185.7|2182.2|2181.9|209
1614878480000|2021-03-04 17:21:20|2183.6|2183.3|2182.2|2181.9|2184.4|2184.1|2182.1|2181.8|256
1614878490000|2021-03-04 17:21:30|2182.3|2182|2182.7|2182.4|2185.2|2184.9|2181.5|2181.2|151
1614878500000|2021-03-04 17:21:40|2182.8|2182.5|2183|2182.7|2183.3|2183|2181.8|2181.5|191
1614878510000|2021-03-04 17:21:50|2183.2|2182.9|2182.7|2182.4|2184.1|2183.8|2181.9|2181.6|94
1614878520000|2021-03-04 17:22:00|2183.3|2183|2183.3|2183|2184|2183.7|2182.6|2182.3|100
1614878530000|2021-03-04 17:22:10|2183.2|2182.9|2183.4|2183.1|2183.8|2183.5|2181.5|2181.2|61
1614878540000|2021-03-04 17:22:20|2183.3|2183|2182.7|2182.4|2183.8|2183.5|2181.9|2181.6|70
1614878550000|2021-03-04 17:22:30|2182.3|2182|2181.1|2180.8|2183.2|2182.9|2181|2180.7|72
1614878560000|2021-03-04 17:22:40|2180.8|2180.5|2180.8|2180.5|2182.1|2181.8|2180.5|2180.2|66
1614878570000|2021-03-04 17:22:50|2181.1|2180.8|2181.2|2180.9|2181.7|2181.4|2180.5|2180.2|43
1614878580000|2021-03-04 17:23:00|2180.9|2180.6|2181.8|2181.5|2182.2|2181.9|2180.6|2180.3|93
1614878590000|2021-03-04 17:23:10|2180.6|2180.3|2181.4|2181.1|2181.5|2181.2|2180.4|2180.1|53
1614878600000|2021-03-04 17:23:20|2181.3|2181|2181.6|2181.3|2182.1|2181.8|2180.7|2180.4|82
1614878610000|2021-03-04 17:23:30|2181.1|2180.8|2179|2178.7|2181.1|2180.8|2178.9|2178.6|63
1614878620000|2021-03-04 17:23:40|2178.9|2178.6|2179|2178.7|2179.2|2178.9|2177.8|2177.5|146
1614878630000|2021-03-04 17:23:50|2179.1|2178.8|2177.9|2177.6|2179.2|2178.9|2177.9|2177.6|49
1614878640000|2021-03-04 17:24:00|2178|2177.7|2178.5|2178.2|2179.3|2179|2178|2177.7|131
1614878650000|2021-03-04 17:24:10|2178.7|2178.4|2179.1|2178.8|2179.8|2179.5|2178.7|2178.4|132
1614878660000|2021-03-04 17:24:20|2178.9|2178.6|2180.6|2180.3|2180.7|2180.4|2178.4|2178.1|81
1614878670000|2021-03-04 17:24:30|2180.4|2180.1|2178.2|2177.9|2180.4|2180.1|2178.2|2177.9|56
1614878680000|2021-03-04 17:24:40|2177.4|2177.1|2177.4|2177.1|2178.8|2178.5|2177.2|2176.9|264
1614878690000|2021-03-04 17:24:50|2177.8|2177.5|2178.2|2177.9|2178.7|2178.4|2177.8|2177.5|86
1614878700000|2021-03-04 17:25:00|2178.1|2177.8|2178.5|2178.2|2178.8|2178.5|2177.8|2177.5|142
1614878710000|2021-03-04 17:25:10|2178.4|2178.1|2177.3|2177|2178.4|2178.1|2176.4|2176.1|47
1614878720000|2021-03-04 17:25:20|2177.9|2177.6|2176.6|2176.3|2178.2|2177.9|2176.6|2176.3|82
1614878730000|2021-03-04 17:25:30|2176.5|2176.2|2176.9|2176.6|2176.9|2176.6|2175.9|2175.6|123
1614878740000|2021-03-04 17:25:40|2177.2|2176.9|2176.9|2176.6|2177.2|2176.9|2176.1|2175.8|102
1614878750000|2021-03-04 17:25:50|2177.1|2176.8|2174.6|2174.3|2177.5|2177.2|2174.2|2173.9|165
1614878760000|2021-03-04 17:26:00|2174.7|2174.4|2174.1|2173.8|2175.2|2174.9|2174|2173.7|142
1614878770000|2021-03-04 17:26:10|2174.2|2173.9|2174|2173.7|2174.3|2174|2173.5|2173.2|77
1614878780000|2021-03-04 17:26:20|2173.9|2173.6|2175.9|2175.6|2175.9|2175.6|2173.8|2173.5|72
1614878790000|2021-03-04 17:26:30|2175.7|2175.4|2174.8|2174.5|2176.4|2176.1|2174.8|2174.5|165
1614878800000|2021-03-04 17:26:40|2174.5|2174.2|2174.8|2174.5|2175|2174.7|2173.6|2173.3|126
1614878810000|2021-03-04 17:26:50|2175.1|2174.8|2174.9|2174.6|2176.1|2175.8|2174.5|2174.2|72
1614878820000|2021-03-04 17:27:00|2174.8|2174.5|2175.1|2174.8|2175.1|2174.8|2173.6|2173.3|36
1614878830000|2021-03-04 17:27:10|2175.7|2175.4|2177|2176.7|2177|2176.7|2175.3|2175|318
1614878840000|2021-03-04 17:27:20|2176.7|2176.4|2176.6|2176.3|2177.1|2176.8|2175.7|2175.4|145
1614878850000|2021-03-04 17:27:30|2176.2|2175.9|2177.3|2177|2177.5|2177.2|2175.1|2174.8|83
1614878860000|2021-03-04 17:27:40|2177.1|2176.8|2174.9|2174.6|2177.1|2176.8|2174.2|2173.9|232
1614878870000|2021-03-04 17:27:50|2174.4|2174.1|2173.3|2173|2174.4|2174.1|2172.4|2172.1|160
1614878880000|2021-03-04 17:28:00|2173.2|2172.9|2173.5|2173.2|2173.7|2173.4|2172.3|2172|328
1614878890000|2021-03-04 17:28:10|2173.7|2173.4|2175.5|2175.2|2176.4|2176.1|2173.7|2173.4|137
1614878900000|2021-03-04 17:28:20|2175.3|2175|2174.1|2173.8|2175.5|2175.2|2173.4|2173.1|32
1614878910000|2021-03-04 17:28:30|2173.8|2173.5|2174.4|2174.1|2174.4|2174.1|2172.6|2172.3|37
1614878920000|2021-03-04 17:28:40|2174.9|2174.6|2175.4|2175.1|2176.2|2175.9|2174.3|2174|51
1614878930000|2021-03-04 17:28:50|2175.3|2175|2175.9|2175.6|2176.5|2176.2|2175.3|2175|49
1614878940000|2021-03-04 17:29:00|2176.1|2175.8|2179.5|2179.2|2179.6|2179.3|2176.1|2175.8|152
1614878950000|2021-03-04 17:29:10|2179.3|2179|2179.7|2179.4|2180.2|2179.9|2178|2177.7|122
1614878960000|2021-03-04 17:29:20|2179.6|2179.3|2180.3|2180|2181.3|2181|2179.6|2179.3|97
1614878970000|2021-03-04 17:29:30|2180.6|2180.3|2180.6|2180.3|2181.1|2180.8|2180|2179.7|63
1614878980000|2021-03-04 17:29:40|2181.2|2180.9|2179.2|2178.9|2181.2|2180.9|2178.2|2177.9|88
1614878990000|2021-03-04 17:29:50|2179.4|2179.1|2179.9|2179.6|2180.1|2179.8|2179.2|2178.9|37
1614879000000|2021-03-04 17:30:00|2180|2179.7|2177.5|2177.2|2180|2179.7|2176.6|2176.3|122
1614879010000|2021-03-04 17:30:10|2176.9|2176.6|2177.7|2177.4|2179.2|2178.9|2176.9|2176.6|144
1614879020000|2021-03-04 17:30:20|2178.2|2177.9|2178.3|2178|2178.7|2178.4|2176.8|2176.5|61
1614879030000|2021-03-04 17:30:30|2179.2|2178.9|2179.5|2179.2|2180.3|2180|2179.2|2178.9|48
1614879040000|2021-03-04 17:30:40|2179|2178.7|2176.8|2176.5|2179.2|2178.9|2176.7|2176.4|76
1614879050000|2021-03-04 17:30:50|2177.4|2177.1|2177.2|2176.9|2178.7|2178.4|2177.1|2176.8|38
1614879060000|2021-03-04 17:31:00|2176.9|2176.6|2175.1|2174.8|2176.9|2176.6|2174.9|2174.6|92
1614879070000|2021-03-04 17:31:10|2175.5|2175.2|2176.4|2176.1|2177|2176.7|2174.5|2174.2|111
1614879080000|2021-03-04 17:31:20|2176.6|2176.3|2174.9|2174.6|2176.6|2176.3|2174.4|2174.1|241
1614879090000|2021-03-04 17:31:30|2174.7|2174.4|2172.9|2172.6|2175.2|2174.9|2172.4|2172.1|195
1614879100000|2021-03-04 17:31:40|2173.2|2172.9|2175.6|2175.3|2176.1|2175.8|2173.2|2172.9|103
1614879110000|2021-03-04 17:31:50|2175.5|2175.2|2176.3|2176|2176.5|2176.2|2175.2|2174.9|98
1614879120000|2021-03-04 17:32:00|2176.2|2175.9|2176.3|2176|2177|2176.7|2174.4|2174.1|80
1614879130000|2021-03-04 17:32:10|2176.2|2175.9|2174.7|2174.4|2176.3|2176|2174.2|2173.9|71
1614879140000|2021-03-04 17:32:20|2174.4|2174.1|2174.7|2174.4|2175.1|2174.8|2173.9|2173.6|47
1614879150000|2021-03-04 17:32:30|2174.6|2174.3|2173.8|2173.5|2176.1|2175.8|2173|2172.7|87
1614879160000|2021-03-04 17:32:40|2174|2173.7|2174.4|2174.1|2174.8|2174.5|2173.4|2173.1|52
1614879170000|2021-03-04 17:32:50|2174.2|2173.9|2173.2|2172.9|2174.2|2173.9|2172.7|2172.4|44
1614879180000|2021-03-04 17:33:00|2172.9|2172.6|2170|2169.7|2172.9|2172.6|2169.9|2169.6|183
1614879190000|2021-03-04 17:33:10|2170.2|2169.9|2170.7|2170.4|2172.3|2172|2170|2169.7|97
1614879200000|2021-03-04 17:33:20|2170.4|2170.1|2171|2170.7|2171.3|2171|2170.3|2170|147
1614879210000|2021-03-04 17:33:30|2171.1|2170.8|2171.3|2171|2172.3|2172|2170.8|2170.5|95
1614879220000|2021-03-04 17:33:40|2171.1|2170.8|2170.2|2169.9|2171.1|2170.8|2170.2|2169.9|160
1614879230000|2021-03-04 17:33:50|2170.6|2170.3|2170.2|2169.9|2170.9|2170.6|2169.1|2168.8|154
1614879240000|2021-03-04 17:34:00|2170.1|2169.8|2169.7|2169.4|2170.1|2169.8|2168.9|2168.6|127
1614879250000|2021-03-04 17:34:10|2169.8|2169.5|2169.5|2169.2|2169.8|2169.5|2168.3|2168|200
1614879260000|2021-03-04 17:34:20|2169.6|2169.3|2169.2|2168.9|2170.2|2169.9|2169.2|2168.9|57
1614879270000|2021-03-04 17:34:30|2169.5|2169.2|2169.4|2169.1|2170.5|2170.2|2169.4|2169.1|107
1614879280000|2021-03-04 17:34:40|2169.2|2168.9|2169.2|2168.9|2170.3|2170|2168.7|2168.4|61
1614879290000|2021-03-04 17:34:50|2169.3|2169|2170.8|2170.5|2171|2170.7|2169.3|2169|68
1614879300000|2021-03-04 17:35:00|2170.4|2170.1|2169.3|2169|2170.9|2170.6|2168.2|2167.9|118
1614879310000|2021-03-04 17:35:10|2169.4|2169.1|2168.2|2167.9|2169.6|2169.3|2167.6|2167.3|125
1614879320000|2021-03-04 17:35:20|2168.1|2167.8|2168.3|2168|2168.3|2168|2167.4|2167.1|112
1614879330000|2021-03-04 17:35:30|2168.6|2168.3|2168.7|2168.4|2170.9|2170.6|2168.6|2168.3|118
1614879340000|2021-03-04 17:35:40|2168.8|2168.5|2169.8|2169.5|2169.9|2169.6|2168.8|2168.5|88
1614879350000|2021-03-04 17:35:50|2170|2169.7|2169.5|2169.2|2170.4|2170.1|2169.2|2168.9|90
1614879360000|2021-03-04 17:36:00|2169|2168.7|2170|2169.7|2170.8|2170.5|2169|2168.7|124
1614879370000|2021-03-04 17:36:10|2169.6|2169.3|2171.4|2171.1|2171.6|2171.3|2168.8|2168.5|86
1614879380000|2021-03-04 17:36:20|2171.9|2171.6|2174.6|2174.3|2174.8|2174.5|2171.8|2171.5|121
1614879390000|2021-03-04 17:36:30|2174.1|2173.8|2173.8|2173.5|2174.3|2174|2172.9|2172.6|142
1614879400000|2021-03-04 17:36:40|2173.7|2173.4|2174.8|2174.5|2174.8|2174.5|2173.1|2172.8|125
1614879410000|2021-03-04 17:36:50|2174.6|2174.3|2174.1|2173.8|2175.4|2175.1|2173.9|2173.6|92
1614879420000|2021-03-04 17:37:00|2174.2|2173.9|2172.4|2172.1|2174.2|2173.9|2172.4|2172.1|150
1614879430000|2021-03-04 17:37:10|2172.3|2172|2170.3|2170|2172.3|2172|2170.3|2170|118
1614879440000|2021-03-04 17:37:20|2170.5|2170.2|2170.8|2170.5|2172.6|2172.3|2170.5|2170.2|80
1614879450000|2021-03-04 17:37:30|2170.6|2170.3|2169.8|2169.5|2171.6|2171.3|2169.3|2169|95
1614879460000|2021-03-04 17:37:40|2169.7|2169.4|2169.6|2169.3|2170.4|2170.1|2169.3|2169|77
1614879470000|2021-03-04 17:37:50|2169.2|2168.9|2169.6|2169.3|2170.2|2169.9|2169|2168.7|127
1614879480000|2021-03-04 17:38:00|2169.5|2169.2|2168.5|2168.2|2169.6|2169.3|2168.5|2168.2|99
1614879490000|2021-03-04 17:38:10|2169.2|2168.9|2168.9|2168.6|2169.7|2169.4|2168.1|2167.8|164
1614879500000|2021-03-04 17:38:20|2169.1|2168.8|2167.4|2167.1|2169.1|2168.8|2167.4|2167.1|66
1614879510000|2021-03-04 17:38:30|2167.3|2167|2167.4|2167.1|2169|2168.7|2167.1|2166.8|133
1614879520000|2021-03-04 17:38:40|2167.3|2167|2167.9|2167.6|2167.9|2167.6|2166.3|2166|244
1614879530000|2021-03-04 17:38:50|2167.7|2167.4|2169.2|2168.9|2169.6|2169.3|2167.7|2167.4|121
1614879540000|2021-03-04 17:39:00|2169.3|2169|2171.9|2171.6|2172|2171.7|2169.3|2169|136
1614879550000|2021-03-04 17:39:10|2171.6|2171.3|2173.4|2173.1|2173.6|2173.3|2171.4|2171.1|190
1614879560000|2021-03-04 17:39:20|2173.2|2172.9|2170.7|2170.4|2173.4|2173.1|2170.6|2170.3|477
1614879570000|2021-03-04 17:39:30|2171.3|2171|2170.9|2170.6|2171.5|2171.2|2170.3|2170|198
1614879580000|2021-03-04 17:39:40|2171|2170.7|2172.8|2172.5|2172.8|2172.5|2170.6|2170.3|74
1614879590000|2021-03-04 17:39:50|2172.9|2172.6|2175.6|2175.3|2175.8|2175.5|2172.6|2172.3|98
1614879600000|2021-03-04 17:40:00|2175.1|2174.8|2174.9|2174.6|2175.4|2175.1|2174.2|2173.9|89
1614879610000|2021-03-04 17:40:10|2174.6|2174.3|2175.2|2174.9|2175.6|2175.3|2174.6|2174.3|46
1614879620000|2021-03-04 17:40:20|2175.9|2175.6|2176.8|2176.5|2176.8|2176.5|2175.6|2175.3|67
1614879630000|2021-03-04 17:40:30|2177|2176.7|2179.4|2179.1|2179.4|2179.1|2176.9|2176.6|227
1614879640000|2021-03-04 17:40:40|2179.3|2179|2178.7|2178.4|2179.3|2179|2178.4|2178.1|171
1614879650000|2021-03-04 17:40:50|2179|2178.7|2178.4|2178.1|2179.4|2179.1|2178.3|2178|44
1614879660000|2021-03-04 17:41:00|2178.5|2178.2|2179.8|2179.5|2180|2179.7|2178.5|2178.2|65
1614879670000|2021-03-04 17:41:10|2179.3|2179|2177.5|2177.2|2179.6|2179.3|2177.1|2176.8|127
1614879680000|2021-03-04 17:41:20|2177.6|2177.3|2177.8|2177.5|2177.8|2177.5|2176.6|2176.3|28
1614879690000|2021-03-04 17:41:30|2178.3|2178|2178.6|2178.3|2179|2178.7|2177.7|2177.4|43
1614879700000|2021-03-04 17:41:40|2178.3|2178|2178.3|2178|2179.2|2178.9|2178.2|2177.9|108
1614879710000|2021-03-04 17:41:50|2178.4|2178.1|2177.5|2177.2|2178.4|2178.1|2177.5|2177.2|76
1614879720000|2021-03-04 17:42:00|2177.3|2177|2174.7|2174.4|2177.3|2177|2174.5|2174.2|110
1614879730000|2021-03-04 17:42:10|2174.5|2174.2|2173.6|2173.3|2174.9|2174.6|2173.6|2173.3|39
1614879740000|2021-03-04 17:42:20|2173.5|2173.2|2172.8|2172.5|2174.6|2174.3|2172.8|2172.5|221
1614879750000|2021-03-04 17:42:30|2173|2172.7|2174.2|2173.9|2174.5|2174.2|2172.7|2172.4|108
1614879760000|2021-03-04 17:42:40|2174|2173.7|2173.8|2173.5|2174|2173.7|2172.7|2172.4|28
1614879770000|2021-03-04 17:42:50|2173.6|2173.3|2174.6|2174.3|2174.9|2174.6|2172.6|2172.3|50
1614879780000|2021-03-04 17:43:00|2174|2173.7|2173.2|2172.9|2174.2|2173.9|2172.9|2172.6|52
1614879790000|2021-03-04 17:43:10|2173|2172.7|2173.3|2173|2174|2173.7|2173|2172.7|30
1614879800000|2021-03-04 17:43:20|2173.4|2173.1|2172.5|2172.2|2173.6|2173.3|2172.5|2172.2|42
1614879810000|2021-03-04 17:43:30|2172.7|2172.4|2172|2171.7|2172.7|2172.4|2170.9|2170.6|106
1614879820000|2021-03-04 17:43:40|2172.3|2172|2171.2|2170.9|2172.3|2172|2170.8|2170.5|43
1614879830000|2021-03-04 17:43:50|2171.4|2171.1|2171.5|2171.2|2172|2171.7|2171.4|2171.1|87
1614879840000|2021-03-04 17:44:00|2171.8|2171.5|2172.1|2171.8|2173|2172.7|2171.8|2171.5|56
1614879850000|2021-03-04 17:44:10|2172.3|2172|2171|2170.7|2173.1|2172.8|2171|2170.7|62
1614879860000|2021-03-04 17:44:20|2170.9|2170.6|2168.7|2168.4|2170.9|2170.6|2168.3|2168|89
1614879870000|2021-03-04 17:44:30|2168.6|2168.3|2167.5|2167.2|2168.8|2168.5|2167.3|2167|110
1614879880000|2021-03-04 17:44:40|2167.6|2167.3|2168.1|2167.8|2169|2168.7|2167.1|2166.8|158
1614879890000|2021-03-04 17:44:50|2168.6|2168.3|2169.2|2168.9|2169.3|2169|2168.1|2167.8|185
1614879900000|2021-03-04 17:45:00|2169|2168.7|2169.1|2168.8|2169.2|2168.9|2168.4|2168.1|166
1614879910000|2021-03-04 17:45:10|2168.8|2168.5|2168.6|2168.3|2169.4|2169.1|2168.5|2168.2|100
1614879920000|2021-03-04 17:45:20|2168.8|2168.5|2167.4|2167.1|2168.8|2168.5|2167|2166.7|133
1614879930000|2021-03-04 17:45:30|2167.1|2166.8|2165.9|2165.6|2167.5|2167.2|2165.9|2165.6|79
1614879940000|2021-03-04 17:45:40|2166.1|2165.8|2165.1|2164.8|2166.3|2166|2165|2164.7|93
1614879950000|2021-03-04 17:45:50|2164.9|2164.6|2165.1|2164.8|2165.7|2165.4|2164.8|2164.5|69
1614879960000|2021-03-04 17:46:00|2165.2|2164.9|2164.3|2164|2165.2|2164.9|2164.3|2164|201
1614879970000|2021-03-04 17:46:10|2164.4|2164.1|2165|2164.7|2165.8|2165.5|2164.4|2164.1|424
1614879980000|2021-03-04 17:46:20|2165.2|2164.9|2166.6|2166.3|2166.8|2166.5|2165.1|2164.8|139
1614879990000|2021-03-04 17:46:30|2166.2|2165.9|2166.6|2166.3|2168.1|2167.8|2166.2|2165.9|186
1614880000000|2021-03-04 17:46:40|2166.7|2166.4|2168.1|2167.8|2168.1|2167.8|2166.2|2165.9|110
1614880010000|2021-03-04 17:46:50|2168|2167.7|2167.9|2167.6|2168.4|2168.1|2167.6|2167.3|70
1614880020000|2021-03-04 17:47:00|2168.1|2167.8|2166.5|2166.2|2169|2168.7|2165.8|2165.5|129
1614880030000|2021-03-04 17:47:10|2166.4|2166.1|2168.6|2168.3|2168.6|2168.3|2166.1|2165.8|77
1614880040000|2021-03-04 17:47:20|2168.3|2168|2168.3|2168|2168.8|2168.5|2168|2167.7|54
1614880050000|2021-03-04 17:47:30|2168.5|2168.2|2165.3|2165|2168.5|2168.2|2165.3|2165|67
1614880060000|2021-03-04 17:47:40|2165|2164.7|2167|2166.7|2167|2166.7|2164.5|2164.2|56
1614880070000|2021-03-04 17:47:50|2166.6|2166.3|2165.3|2165|2166.6|2166.3|2164.7|2164.4|41
1614880080000|2021-03-04 17:48:00|2165.4|2165.1|2165.9|2165.6|2165.9|2165.6|2164.6|2164.3|39
1614880090000|2021-03-04 17:48:10|2165.3|2165|2165.3|2165|2166.4|2166.1|2164.9|2164.6|35
1614880100000|2021-03-04 17:48:20|2165.6|2165.3|2165.2|2164.9|2165.9|2165.6|2165|2164.7|72
1614880110000|2021-03-04 17:48:30|2165.4|2165.1|2164.4|2164.1|2165.6|2165.3|2163.9|2163.6|82
1614880120000|2021-03-04 17:48:40|2164.3|2164|2161.1|2160.8|2164.3|2164|2161.1|2160.8|478
1614880130000|2021-03-04 17:48:50|2160.8|2160.5|2161.2|2160.9|2162.5|2162.2|2160.8|2160.5|327
1614880140000|2021-03-04 17:49:00|2160.9|2160.6|2162.1|2161.8|2162.9|2162.6|2160.9|2160.6|223
1614880150000|2021-03-04 17:49:10|2162.2|2161.9|2162.8|2162.5|2162.8|2162.5|2161.9|2161.6|107
1614880160000|2021-03-04 17:49:20|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.2|2161.9|81
1614880170000|2021-03-04 17:49:30|2163|2162.7|2162.2|2161.9|2164.1|2163.8|2162.2|2161.9|101
1614880180000|2021-03-04 17:49:40|2162.1|2161.8|2161.7|2161.4|2163.3|2163|2161.6|2161.3|421
1614880190000|2021-03-04 17:49:50|2161.8|2161.5|2161.7|2161.4|2162.1|2161.8|2161.4|2161.1|73
1614880200000|2021-03-04 17:50:00|2161.5|2161.2|2161.7|2161.4|2162.8|2162.5|2161.3|2161|122
1614880210000|2021-03-04 17:50:10|2161.8|2161.5|2161.2|2160.9|2162.6|2162.3|2160.9|2160.6|90
1614880220000|2021-03-04 17:50:20|2161.1|2160.8|2161|2160.7|2161.2|2160.9|2160.8|2160.5|60
1614880230000|2021-03-04 17:50:30|2161.3|2161|2159.8|2159.5|2161.3|2161|2159.5|2159.2|382
1614880240000|2021-03-04 17:50:40|2160.1|2159.8|2159.8|2159.5|2160.4|2160.1|2159.7|2159.4|46
1614880250000|2021-03-04 17:50:50|2159.6|2159.3|2160|2159.7|2160.5|2160.2|2159.5|2159.2|158
1614880260000|2021-03-04 17:51:00|2159.8|2159.5|2159.9|2159.6|2160.3|2160|2159.6|2159.3|176
1614880270000|2021-03-04 17:51:10|2159.6|2159.3|2159.8|2159.5|2160.2|2159.9|2159.6|2159.3|140
1614880280000|2021-03-04 17:51:20|2159.7|2159.4|2160.6|2160.3|2160.8|2160.5|2159.7|2159.4|93
1614880290000|2021-03-04 17:51:30|2160.7|2160.4|2160.8|2160.5|2161.2|2160.9|2159.7|2159.4|163
1614880300000|2021-03-04 17:51:40|2160.9|2160.6|2162.3|2162|2162.9|2162.6|2160.9|2160.6|135
1614880310000|2021-03-04 17:51:50|2161.9|2161.6|2163.5|2163.2|2163.5|2163.2|2161.9|2161.6|113
1614880320000|2021-03-04 17:52:00|2163.6|2163.3|2162.2|2161.9|2163.6|2163.3|2161.6|2161.3|137
1614880330000|2021-03-04 17:52:10|2162.5|2162.2|2166.1|2165.8|2166.2|2165.9|2162.5|2162.2|158
1614880340000|2021-03-04 17:52:20|2166.2|2165.9|2167.1|2166.8|2167.3|2167|2165.9|2165.6|156
1614880350000|2021-03-04 17:52:30|2167.3|2167|2166|2165.7|2167.4|2167.1|2165.5|2165.2|101
1614880360000|2021-03-04 17:52:40|2165.7|2165.4|2162.8|2162.5|2165.7|2165.4|2162.8|2162.5|81
1614880370000|2021-03-04 17:52:50|2162.7|2162.4|2160.3|2160|2162.7|2162.4|2160.3|2160|66
1614880380000|2021-03-04 17:53:00|2160.5|2160.2|2160.5|2160.2|2160.9|2160.6|2159.7|2159.4|171
1614880390000|2021-03-04 17:53:10|2160|2159.7|2159.8|2159.5|2161.1|2160.8|2159.8|2159.5|127
1614880400000|2021-03-04 17:53:20|2160.1|2159.8|2160|2159.7|2161|2160.7|2159.2|2158.9|105
1614880410000|2021-03-04 17:53:30|2159.6|2159.3|2158.8|2158.5|2160|2159.7|2158.7|2158.4|83
1614880420000|2021-03-04 17:53:40|2158.4|2158.1|2156.8|2156.5|2158.4|2158.1|2156.8|2156.5|218
1614880430000|2021-03-04 17:53:50|2156.6|2156.3|2154.7|2154.4|2156.8|2156.5|2154.5|2154.2|259
1614880440000|2021-03-04 17:54:00|2154.5|2154.2|2153.4|2153.1|2155.5|2155.2|2153|2152.7|261
1614880450000|2021-03-04 17:54:10|2153.6|2153.3|2153.1|2152.8|2154|2153.7|2153.1|2152.8|164
1614880460000|2021-03-04 17:54:20|2152.6|2152.3|2153|2152.7|2153.7|2153.4|2152.3|2152|228
1614880470000|2021-03-04 17:54:30|2153.1|2152.8|2151.3|2151|2153.1|2152.8|2150.4|2150.1|183
1614880480000|2021-03-04 17:54:40|2151.1|2150.8|2150.2|2149.9|2151.6|2151.3|2150.1|2149.8|106
1614880490000|2021-03-04 17:54:50|2150.6|2150.3|2150.9|2150.6|2151.8|2151.5|2150.6|2150.3|96
1614880500000|2021-03-04 17:55:00|2150.6|2150.3|2150.3|2150|2152|2151.7|2149.8|2149.5|480
1614880510000|2021-03-04 17:55:10|2151.2|2150.9|2148.4|2148.1|2151.5|2151.2|2148.1|2147.8|214
1614880520000|2021-03-04 17:55:20|2148.3|2148|2148.2|2147.9|2148.3|2148|2147|2146.7|182
1614880530000|2021-03-04 17:55:30|2148|2147.7|2147.6|2147.3|2149.8|2149.5|2147.5|2147.2|294
1614880540000|2021-03-04 17:55:40|2147.3|2147|2148.8|2148.5|2149.1|2148.8|2146.9|2146.6|153
1614880550000|2021-03-04 17:55:50|2148.7|2148.4|2147.5|2147.2|2148.8|2148.5|2147.3|2147|102
1614880560000|2021-03-04 17:56:00|2147.4|2147.1|2149.2|2148.9|2150|2149.7|2147|2146.7|118
1614880570000|2021-03-04 17:56:10|2148.8|2148.5|2147.2|2146.9|2149.1|2148.8|2147.2|2146.9|178
1614880580000|2021-03-04 17:56:20|2147|2146.7|2146.5|2146.2|2147.6|2147.3|2146.2|2145.9|206
1614880590000|2021-03-04 17:56:30|2146|2145.7|2145.6|2145.3|2146.8|2146.5|2145.1|2144.8|131
1614880600000|2021-03-04 17:56:40|2145.8|2145.5|2145.1|2144.8|2146.5|2146.2|2144.4|2144.1|119
1614880610000|2021-03-04 17:56:50|2144.9|2144.6|2145.2|2144.9|2146.1|2145.8|2144.6|2144.3|236
1614880620000|2021-03-04 17:57:00|2145.4|2145.1|2145.4|2145.1|2146.2|2145.9|2145.2|2144.9|124
1614880630000|2021-03-04 17:57:10|2145.9|2145.6|2146|2145.7|2146.2|2145.9|2145.2|2144.9|225
1614880640000|2021-03-04 17:57:20|2145.8|2145.5|2146.7|2146.4|2147.7|2147.4|2145.8|2145.5|121
1614880650000|2021-03-04 17:57:30|2146.8|2146.5|2147.8|2147.5|2150.6|2150.3|2146.8|2146.5|164
1614880660000|2021-03-04 17:57:40|2146.9|2146.6|2147.6|2147.3|2148.2|2147.9|2146.8|2146.5|332
1614880670000|2021-03-04 17:57:50|2147.9|2147.6|2147.1|2146.8|2148.3|2148|2146.8|2146.5|130
1614880680000|2021-03-04 17:58:00|2147.3|2147|2147.7|2147.4|2147.9|2147.6|2147.1|2146.8|93
1614880690000|2021-03-04 17:58:10|2147.8|2147.5|2149.1|2148.8|2149.8|2149.5|2147|2146.7|250
1614880700000|2021-03-04 17:58:20|2149.2|2148.9|2148.1|2147.8|2149.6|2149.3|2147|2146.7|169
1614880710000|2021-03-04 17:58:30|2148|2147.7|2148.7|2148.4|2148.7|2148.4|2147.9|2147.6|108
1614880720000|2021-03-04 17:58:40|2148.8|2148.5|2146.8|2146.5|2149.3|2149|2146.8|2146.5|89
1614880730000|2021-03-04 17:58:50|2147.2|2146.9|2146|2145.7|2147.7|2147.4|2145.9|2145.6|74
1614880740000|2021-03-04 17:59:00|2146.6|2146.3|2145.1|2144.8|2146.7|2146.4|2145|2144.7|172
1614880750000|2021-03-04 17:59:10|2145.6|2145.3|2145.2|2144.9|2146.2|2145.9|2145|2144.7|105
1614880760000|2021-03-04 17:59:20|2145.1|2144.8|2146.9|2146.6|2147|2146.7|2145.1|2144.8|128
1614880770000|2021-03-04 17:59:30|2146.6|2146.3|2148.2|2147.9|2148.3|2148|2146.4|2146.1|108
1614880780000|2021-03-04 17:59:40|2148.1|2147.8|2149.3|2149|2149.3|2149|2147.5|2147.2|94
1614880790000|2021-03-04 17:59:50|2149.4|2149.1|2150.3|2150|2150.8|2150.5|2149.4|2149.1|200
1614880800000|2021-03-04 18:00:00|2150|2149.7|2147.8|2147.5|2150.3|2150|2147.3|2147|294
1614880810000|2021-03-04 18:00:10|2148|2147.7|2149.4|2149.1|2150.6|2150.3|2148|2147.7|157
1614880820000|2021-03-04 18:00:20|2149.2|2148.9|2150.3|2150|2150.3|2150|2148.8|2148.5|179
1614880830000|2021-03-04 18:00:30|2150.1|2149.8|2151.4|2151.1|2151.5|2151.2|2150.1|2149.8|320
1614880840000|2021-03-04 18:00:40|2151.7|2151.4|2154.6|2154.3|2154.6|2154.3|2151.4|2151.1|158
1614880850000|2021-03-04 18:00:50|2154.8|2154.5|2153.1|2152.8|2154.8|2154.5|2151.6|2151.3|168
1614880860000|2021-03-04 18:01:00|2153.4|2153.1|2156.6|2156.3|2156.6|2156.3|2153.4|2153.1|138
1614880870000|2021-03-04 18:01:10|2156.5|2156.2|2157|2156.7|2157.5|2157.2|2155.8|2155.5|407
1614880880000|2021-03-04 18:01:20|2157.1|2156.8|2157.1|2156.8|2158.9|2158.6|2157|2156.7|243
1614880890000|2021-03-04 18:01:30|2157.2|2156.9|2157|2156.7|2157.4|2157.1|2156.4|2156.1|150
1614880900000|2021-03-04 18:01:40|2157.2|2156.9|2157.4|2157.1|2157.8|2157.5|2155.7|2155.4|354
1614880910000|2021-03-04 18:01:50|2157.2|2156.9|2157.6|2157.3|2158.2|2157.9|2156.9|2156.6|230
1614880920000|2021-03-04 18:02:00|2157|2156.7|2154.4|2154.1|2157|2156.7|2154.4|2154.1|171
1614880930000|2021-03-04 18:02:10|2154.3|2154|2154.8|2154.5|2155.2|2154.9|2154.2|2153.9|151
1614880940000|2021-03-04 18:02:20|2154.9|2154.6|2156|2155.7|2156.7|2156.4|2154.6|2154.3|256
1614880950000|2021-03-04 18:02:30|2155.8|2155.5|2157.2|2156.9|2157.8|2157.5|2155.8|2155.5|104
1614880960000|2021-03-04 18:02:40|2157.1|2156.8|2155.3|2155|2157.3|2157|2154.2|2153.9|104
1614880970000|2021-03-04 18:02:50|2155.7|2155.4|2154.4|2154.1|2156.5|2156.2|2154.4|2154.1|56
1614880980000|2021-03-04 18:03:00|2154.7|2154.4|2155.7|2155.4|2156.5|2156.2|2154.7|2154.4|188
1614880990000|2021-03-04 18:03:10|2155.4|2155.1|2156.5|2156.2|2156.5|2156.2|2155.2|2154.9|115
1614881000000|2021-03-04 18:03:20|2156.2|2155.9|2157.7|2157.4|2158|2157.7|2156.2|2155.9|111
1614881010000|2021-03-04 18:03:30|2157.9|2157.6|2158.3|2158|2159.8|2159.5|2157.9|2157.6|243
1614881020000|2021-03-04 18:03:40|2158.1|2157.8|2158.3|2158|2158.9|2158.6|2158|2157.7|205
1614881030000|2021-03-04 18:03:50|2158.7|2158.4|2158.6|2158.3|2159.1|2158.8|2158|2157.7|77
1614881040000|2021-03-04 18:04:00|2158.2|2157.9|2156.7|2156.4|2158.2|2157.9|2155.2|2154.9|332
1614881050000|2021-03-04 18:04:10|2156.6|2156.3|2156.2|2155.9|2157.5|2157.2|2156.2|2155.9|84
1614881060000|2021-03-04 18:04:20|2156.1|2155.8|2157|2156.7|2157.7|2157.4|2155.5|2155.2|122
1614881070000|2021-03-04 18:04:30|2156.5|2156.2|2157.5|2157.2|2157.5|2157.2|2156.2|2155.9|93
1614881080000|2021-03-04 18:04:40|2157.6|2157.3|2158.5|2158.2|2158.5|2158.2|2157|2156.7|78
1614881090000|2021-03-04 18:04:50|2158.6|2158.3|2159.3|2159|2159.3|2159|2157.9|2157.6|83
1614881100000|2021-03-04 18:05:00|2159.4|2159.1|2157.2|2156.9|2159.4|2159.1|2156.4|2156.1|193
1614881110000|2021-03-04 18:05:10|2157.3|2157|2155.1|2154.8|2157.3|2157|2155.1|2154.8|70
1614881120000|2021-03-04 18:05:20|2155.4|2155.1|2154.7|2154.4|2156.3|2156|2154.6|2154.3|91
1614881130000|2021-03-04 18:05:30|2154.5|2154.2|2152.9|2152.6|2154.7|2154.4|2152.6|2152.3|88
1614881140000|2021-03-04 18:05:40|2152.7|2152.4|2151.5|2151.2|2154.4|2154.1|2151|2150.7|202
1614881150000|2021-03-04 18:05:50|2150.8|2150.5|2149.1|2148.8|2151|2150.7|2149.1|2148.8|135
1614881160000|2021-03-04 18:06:00|2149.4|2149.1|2146.8|2146.5|2149.4|2149.1|2146.6|2146.3|106
1614881170000|2021-03-04 18:06:10|2147.1|2146.8|2147.7|2147.4|2148.3|2148|2146.1|2145.8|71
1614881180000|2021-03-04 18:06:20|2147.4|2147.1|2146.6|2146.3|2148|2147.7|2146.4|2146.1|37
1614881190000|2021-03-04 18:06:30|2146.7|2146.4|2147.6|2147.3|2148.5|2148.2|2146.7|2146.4|68
1614881200000|2021-03-04 18:06:40|2147.7|2147.4|2146.6|2146.3|2147.7|2147.4|2146.6|2146.3|79
1614881210000|2021-03-04 18:06:50|2146.5|2146.2|2147.2|2146.9|2147.7|2147.4|2146.2|2145.9|41
1614881220000|2021-03-04 18:07:00|2147.1|2146.8|2147.5|2147.2|2149.3|2149|2147.1|2146.8|121
1614881230000|2021-03-04 18:07:10|2147.7|2147.4|2147.4|2147.1|2149|2148.7|2147.4|2147.1|58
1614881240000|2021-03-04 18:07:20|2147.7|2147.4|2147.5|2147.2|2147.8|2147.5|2147.1|2146.8|38
1614881250000|2021-03-04 18:07:30|2147.3|2147|2146.2|2145.9|2147.3|2147|2146|2145.7|156
1614881260000|2021-03-04 18:07:40|2146.1|2145.8|2143.4|2143.1|2146.4|2146.1|2143.4|2143.1|622
1614881270000|2021-03-04 18:07:50|2143.6|2143.3|2142.9|2142.6|2144.6|2144.3|2142.9|2142.6|103
1614881280000|2021-03-04 18:08:00|2143.1|2142.8|2144.8|2144.5|2144.8|2144.5|2142.5|2142.2|124
1614881290000|2021-03-04 18:08:10|2144.9|2144.6|2147.4|2147.1|2147.4|2147.1|2144.8|2144.5|124
1614881300000|2021-03-04 18:08:20|2147.5|2147.2|2145.8|2145.5|2148.5|2148.2|2145.6|2145.3|89
1614881310000|2021-03-04 18:08:30|2146|2145.7|2147|2146.7|2147|2146.7|2145.6|2145.3|34
1614881320000|2021-03-04 18:08:40|2147.4|2147.1|2146.9|2146.6|2147.8|2147.5|2146.6|2146.3|36
1614881330000|2021-03-04 18:08:50|2146.4|2146.1|2145.2|2144.9|2146.9|2146.6|2145.1|2144.8|88
1614881340000|2021-03-04 18:09:00|2144.9|2144.6|2142.6|2142.3|2144.9|2144.6|2142.4|2142.1|69
1614881350000|2021-03-04 18:09:10|2142.9|2142.6|2144.3|2144|2144.7|2144.4|2142.2|2141.9|74
1614881360000|2021-03-04 18:09:20|2143.9|2143.6|2142.2|2141.9|2143.9|2143.6|2141.9|2141.6|74
1614881370000|2021-03-04 18:09:30|2142.1|2141.8|2144.3|2144|2144.8|2144.5|2141.9|2141.6|268
1614881380000|2021-03-04 18:09:40|2143.9|2143.6|2145.7|2145.4|2145.8|2145.5|2143.4|2143.1|94
1614881390000|2021-03-04 18:09:50|2145.9|2145.6|2144|2143.7|2146.7|2146.4|2143.8|2143.5|85
1614881400000|2021-03-04 18:10:00|2144.1|2143.8|2142.5|2142.2|2144.1|2143.8|2141.6|2141.3|237
1614881410000|2021-03-04 18:10:10|2142.4|2142.1|2143.6|2143.3|2144.1|2143.8|2142.1|2141.8|67
1614881420000|2021-03-04 18:10:20|2144.1|2143.8|2141.3|2141|2144.1|2143.8|2141.1|2140.8|101
1614881430000|2021-03-04 18:10:30|2141.8|2141.5|2138.8|2138.5|2142.4|2142.1|2138.6|2138.3|361
1614881440000|2021-03-04 18:10:40|2138.7|2138.4|2139.2|2138.9|2139.5|2139.2|2138.1|2137.8|591
1614881450000|2021-03-04 18:10:50|2139.1|2138.8|2138.8|2138.5|2140|2139.7|2138.3|2138|276
1614881460000|2021-03-04 18:11:00|2139.1|2138.8|2138.1|2137.8|2140|2139.7|2137.8|2137.5|139
1614881470000|2021-03-04 18:11:10|2137.9|2137.6|2136.7|2136.4|2137.9|2137.6|2136.7|2136.4|100
1614881480000|2021-03-04 18:11:20|2137.3|2137|2136.5|2136.2|2137.5|2137.2|2136.2|2135.9|95
1614881490000|2021-03-04 18:11:30|2136.3|2136|2137.6|2137.3|2137.6|2137.3|2136.3|2136|83
1614881500000|2021-03-04 18:11:40|2137.5|2137.2|2137.1|2136.8|2137.7|2137.4|2136.1|2135.8|135
1614881510000|2021-03-04 18:11:50|2137.3|2137|2137|2136.7|2137.9|2137.6|2136.3|2136|80
1614881520000|2021-03-04 18:12:00|2137.6|2137.3|2137.9|2137.6|2138.9|2138.6|2137.2|2136.9|301
1614881530000|2021-03-04 18:12:10|2137.7|2137.4|2136.9|2136.6|2138|2137.7|2136.1|2135.8|242
1614881540000|2021-03-04 18:12:20|2136.6|2136.3|2136.6|2136.3|2137.1|2136.8|2136.2|2135.9|70
1614881550000|2021-03-04 18:12:30|2136.7|2136.4|2135.9|2135.6|2137.1|2136.8|2135.7|2135.4|155
1614881560000|2021-03-04 18:12:40|2135.6|2135.3|2137.1|2136.8|2138.2|2137.9|2135.5|2135.2|157
1614881570000|2021-03-04 18:12:50|2137|2136.7|2136.3|2136|2137.5|2137.2|2135.2|2134.9|264
1614881580000|2021-03-04 18:13:00|2136.7|2136.4|2138.5|2138.2|2138.5|2138.2|2136.1|2135.8|204
1614881590000|2021-03-04 18:13:10|2138.2|2137.9|2141.2|2140.9|2141.2|2140.9|2137|2136.7|216
1614881600000|2021-03-04 18:13:20|2141.1|2140.8|2140.8|2140.5|2141.5|2141.2|2140.5|2140.2|105
1614881610000|2021-03-04 18:13:30|2140.9|2140.6|2141|2140.7|2141.5|2141.2|2140.2|2139.9|122
1614881620000|2021-03-04 18:13:40|2141.3|2141|2141.1|2140.8|2141.3|2141|2140.2|2139.9|202
1614881630000|2021-03-04 18:13:50|2140.8|2140.5|2141|2140.7|2141.8|2141.5|2140.5|2140.2|101
1614881640000|2021-03-04 18:14:00|2140.6|2140.3|2137.1|2136.8|2140.6|2140.3|2137|2136.7|143
1614881650000|2021-03-04 18:14:10|2137.4|2137.1|2137.4|2137.1|2138.1|2137.8|2136.6|2136.3|135
1614881660000|2021-03-04 18:14:20|2137.1|2136.8|2136.6|2136.3|2137.6|2137.3|2136.6|2136.3|319
1614881670000|2021-03-04 18:14:30|2136.9|2136.6|2137.2|2136.9|2137.5|2137.2|2136.9|2136.6|46
1614881680000|2021-03-04 18:14:40|2138|2137.7|2137.6|2137.3|2138.6|2138.3|2137.4|2137.1|110
1614881690000|2021-03-04 18:14:50|2137.9|2137.6|2137.6|2137.3|2138|2137.7|2137.1|2136.8|115
1614881700000|2021-03-04 18:15:00|2137.5|2137.2|2137.1|2136.8|2138.1|2137.8|2137.1|2136.8|259
1614881710000|2021-03-04 18:15:10|2136.8|2136.5|2138.7|2138.4|2139.1|2138.8|2136.8|2136.5|353
1614881720000|2021-03-04 18:15:20|2138.6|2138.3|2138.6|2138.3|2139.7|2139.4|2138.4|2138.1|219
1614881730000|2021-03-04 18:15:30|2138.5|2138.2|2139.3|2139|2139.3|2139|2137.8|2137.5|236
1614881740000|2021-03-04 18:15:40|2139.2|2138.9|2138.5|2138.2|2139.2|2138.9|2137.9|2137.6|59
1614881750000|2021-03-04 18:15:50|2138.4|2138.1|2136|2135.7|2138.5|2138.2|2136|2135.7|89
1614881760000|2021-03-04 18:16:00|2135.7|2135.4|2138.4|2138.1|2138.4|2138.1|2135.7|2135.4|109
1614881770000|2021-03-04 18:16:10|2138.6|2138.3|2141.3|2141|2141.3|2141|2137.8|2137.5|206
1614881780000|2021-03-04 18:16:20|2141.2|2140.9|2141.3|2141|2142.4|2142.1|2140.7|2140.4|101
1614881790000|2021-03-04 18:16:30|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2140.1|2139.8|69
1614881800000|2021-03-04 18:16:40|2141.7|2141.4|2143.1|2142.8|2143.1|2142.8|2141.2|2140.9|97
1614881810000|2021-03-04 18:16:50|2143.3|2143|2144.1|2143.8|2144.1|2143.8|2142.8|2142.5|92
1614881820000|2021-03-04 18:17:00|2144.2|2143.9|2142.9|2142.6|2144.2|2143.9|2142.1|2141.8|183
1614881830000|2021-03-04 18:17:10|2142.3|2142|2142.6|2142.3|2142.7|2142.4|2141.3|2141|410
1614881840000|2021-03-04 18:17:20|2142.7|2142.4|2143.5|2143.2|2144.2|2143.9|2142.1|2141.8|165
1614881850000|2021-03-04 18:17:30|2143|2142.7|2142.5|2142.2|2143.7|2143.4|2142.5|2142.2|114
1614881860000|2021-03-04 18:17:40|2142.7|2142.4|2141.1|2140.8|2142.7|2142.4|2141.1|2140.8|117
1614881870000|2021-03-04 18:17:50|2141.3|2141|2141.2|2140.9|2142.3|2142|2140.8|2140.5|147
1614881880000|2021-03-04 18:18:00|2140.6|2140.3|2141.7|2141.4|2141.7|2141.4|2140|2139.7|247
1614881890000|2021-03-04 18:18:10|2141.6|2141.3|2141.2|2140.9|2141.7|2141.4|2140.4|2140.1|242
1614881900000|2021-03-04 18:18:20|2140.7|2140.4|2138.7|2138.4|2140.7|2140.4|2138|2137.7|205
1614881910000|2021-03-04 18:18:30|2138.5|2138.2|2139.6|2139.3|2140|2139.7|2137.8|2137.5|73
1614881920000|2021-03-04 18:18:40|2139.5|2139.2|2142.3|2142|2142.3|2142|2139.2|2138.9|73
1614881930000|2021-03-04 18:18:50|2142.2|2141.9|2142.3|2142|2143.3|2143|2141.8|2141.5|254
1614881940000|2021-03-04 18:19:00|2142.4|2142.1|2141.9|2141.6|2142.5|2142.2|2141.3|2141|324
1614881950000|2021-03-04 18:19:10|2142|2141.7|2143.6|2143.3|2144.5|2144.2|2142|2141.7|247
1614881960000|2021-03-04 18:19:20|2143.4|2143.1|2141.2|2140.9|2143.4|2143.1|2141.2|2140.9|82
1614881970000|2021-03-04 18:19:30|2141.1|2140.8|2141.7|2141.4|2142.3|2142|2141.1|2140.8|66
1614881980000|2021-03-04 18:19:40|2142.3|2142|2144.2|2143.9|2144.2|2143.9|2142.1|2141.8|45
1614881990000|2021-03-04 18:19:50|2144.3|2144|2142.9|2142.6|2144.3|2144|2142.8|2142.5|52
1614882000000|2021-03-04 18:20:00|2142.1|2141.8|2139.6|2139.3|2142.4|2142.1|2139.6|2139.3|89
1614882010000|2021-03-04 18:20:10|2139.7|2139.4|2138|2137.7|2140.2|2139.9|2137.4|2137.1|106
1614882020000|2021-03-04 18:20:20|2137.9|2137.6|2135.6|2135.3|2138.4|2138.1|2135.6|2135.3|87
1614882030000|2021-03-04 18:20:30|2135.9|2135.6|2135.4|2135.1|2135.9|2135.6|2134.8|2134.5|94
1614882040000|2021-03-04 18:20:40|2135.8|2135.5|2135.7|2135.4|2136.7|2136.4|2135.6|2135.3|66
1614882050000|2021-03-04 18:20:50|2135.9|2135.6|2136.1|2135.8|2136.1|2135.8|2134.8|2134.5|157
1614882060000|2021-03-04 18:21:00|2135.7|2135.4|2134.8|2134.5|2135.9|2135.6|2134.1|2133.8|288
1614882070000|2021-03-04 18:21:10|2135.3|2135|2132.6|2132.3|2135.3|2135|2132.3|2132|257
1614882080000|2021-03-04 18:21:20|2133|2132.7|2132.6|2132.3|2133.3|2133|2132.2|2131.9|86
1614882090000|2021-03-04 18:21:30|2132.9|2132.6|2134.8|2134.5|2135|2134.7|2132.9|2132.6|150
1614882100000|2021-03-04 18:21:40|2134.5|2134.2|2134.7|2134.4|2135.3|2135|2134.3|2134|357
1614882110000|2021-03-04 18:21:50|2134.9|2134.6|2133.5|2133.2|2134.9|2134.6|2132.6|2132.3|67
1614882120000|2021-03-04 18:22:00|2133.3|2133|2133.8|2133.5|2134.5|2134.2|2132.8|2132.5|84
1614882130000|2021-03-04 18:22:10|2133.6|2133.3|2135.7|2135.4|2135.9|2135.6|2133.5|2133.2|112
1614882140000|2021-03-04 18:22:20|2135.3|2135|2133.7|2133.4|2135.3|2135|2133.3|2133|66
1614882150000|2021-03-04 18:22:30|2133.1|2132.8|2133.7|2133.4|2134.7|2134.4|2133.1|2132.8|44
1614882160000|2021-03-04 18:22:40|2133.8|2133.5|2133.5|2133.2|2133.9|2133.6|2133.3|2133|23
1614882170000|2021-03-04 18:22:50|2133.3|2133|2134.5|2134.2|2134.9|2134.6|2133.2|2132.9|59
1614882180000|2021-03-04 18:23:00|2134.2|2133.9|2133|2132.7|2134.2|2133.9|2132.3|2132|51
1614882190000|2021-03-04 18:23:10|2133.4|2133.1|2133.7|2133.4|2134.6|2134.3|2133.1|2132.8|73
1614882200000|2021-03-04 18:23:20|2133.5|2133.2|2134|2133.7|2134.6|2134.3|2133.5|2133.2|101
1614882210000|2021-03-04 18:23:30|2133.9|2133.6|2134.4|2134.1|2134.6|2134.3|2133.9|2133.6|57
1614882220000|2021-03-04 18:23:40|2134.6|2134.3|2136.7|2136.4|2137|2136.7|2134.5|2134.2|112
1614882230000|2021-03-04 18:23:50|2136.8|2136.5|2138.5|2138.2|2138.8|2138.5|2136.8|2136.5|199
1614882240000|2021-03-04 18:24:00|2138.7|2138.4|2138|2137.7|2138.7|2138.4|2137.3|2137|91
1614882250000|2021-03-04 18:24:10|2138.1|2137.8|2139.8|2139.5|2140.2|2139.9|2138.1|2137.8|112
1614882260000|2021-03-04 18:24:20|2139.2|2138.9|2139.5|2139.2|2139.9|2139.6|2139|2138.7|102
1614882270000|2021-03-04 18:24:30|2139.4|2139.1|2139.8|2139.5|2140|2139.7|2139|2138.7|24
1614882280000|2021-03-04 18:24:40|2140.1|2139.8|2139.7|2139.4|2140.7|2140.4|2139.4|2139.1|46
1614882290000|2021-03-04 18:24:50|2139.4|2139.1|2138.4|2138.1|2139.4|2139.1|2137.8|2137.5|101
1614882300000|2021-03-04 18:25:00|2138.6|2138.3|2135.1|2134.8|2138.6|2138.3|2135.1|2134.8|338
1614882310000|2021-03-04 18:25:10|2135.3|2135|2132.9|2132.6|2136.5|2136.2|2132.9|2132.6|367
1614882320000|2021-03-04 18:25:20|2133.2|2132.9|2134.3|2134|2134.9|2134.6|2132.6|2132.3|128
1614882330000|2021-03-04 18:25:30|2134.4|2134.1|2132.8|2132.5|2135.2|2134.9|2132.5|2132.2|48
1614882340000|2021-03-04 18:25:40|2132.7|2132.4|2133.7|2133.4|2134.6|2134.3|2132.4|2132.1|58
1614882350000|2021-03-04 18:25:50|2133.5|2133.2|2132.2|2131.9|2133.7|2133.4|2132.2|2131.9|63
1614882360000|2021-03-04 18:26:00|2132|2131.7|2131.1|2130.8|2132.9|2132.6|2130.5|2130.2|128
1614882370000|2021-03-04 18:26:10|2130.9|2130.6|2133.2|2132.9|2133.2|2132.9|2130.7|2130.4|80
1614882380000|2021-03-04 18:26:20|2133.3|2133|2138.1|2137.8|2138.1|2137.8|2133.3|2133|149
1614882390000|2021-03-04 18:26:30|2137.6|2137.3|2137.9|2137.6|2139.1|2138.8|2137.5|2137.2|148
1614882400000|2021-03-04 18:26:40|2138.3|2138|2140.7|2140.4|2141|2140.7|2138.3|2138|77
1614882410000|2021-03-04 18:26:50|2140.9|2140.6|2140.5|2140.2|2141.3|2141|2140|2139.7|51
1614882420000|2021-03-04 18:27:00|2141.1|2140.8|2139.5|2139.2|2141.1|2140.8|2138.8|2138.5|97
1614882430000|2021-03-04 18:27:10|2139.2|2138.9|2137.8|2137.5|2139.5|2139.2|2137.6|2137.3|69
1614882440000|2021-03-04 18:27:20|2137.6|2137.3|2139.6|2139.3|2139.7|2139.4|2137.4|2137.1|59
1614882450000|2021-03-04 18:27:30|2139.2|2138.9|2137.8|2137.5|2139.6|2139.3|2137.3|2137|54
1614882460000|2021-03-04 18:27:40|2137.9|2137.6|2138.2|2137.9|2138.7|2138.4|2137.7|2137.4|56
1614882470000|2021-03-04 18:27:50|2138.9|2138.6|2139.4|2139.1|2139.4|2139.1|2138.6|2138.3|100
1614882480000|2021-03-04 18:28:00|2139.7|2139.4|2137.8|2137.5|2139.7|2139.4|2136.7|2136.4|65
1614882490000|2021-03-04 18:28:10|2138.4|2138.1|2139.3|2139|2139.6|2139.3|2137.9|2137.6|46
1614882500000|2021-03-04 18:28:20|2139.1|2138.8|2137.7|2137.4|2139.3|2139|2137.5|2137.2|29
1614882510000|2021-03-04 18:28:30|2137.9|2137.6|2138.5|2138.2|2139.3|2139|2137.9|2137.6|46
1614882520000|2021-03-04 18:28:40|2138.4|2138.1|2139.8|2139.5|2140.3|2140|2138|2137.7|140
1614882530000|2021-03-04 18:28:50|2139.7|2139.4|2142|2141.7|2142|2141.7|2139.7|2139.4|67
1614882540000|2021-03-04 18:29:00|2141.7|2141.4|2143.2|2142.9|2143.8|2143.5|2141.3|2141|132
1614882550000|2021-03-04 18:29:10|2142.5|2142.2|2143|2142.7|2143.5|2143.2|2142.5|2142.2|94
1614882560000|2021-03-04 18:29:20|2142.9|2142.6|2144|2143.7|2144.5|2144.2|2142.9|2142.6|85
1614882570000|2021-03-04 18:29:30|2144.7|2144.4|2145.6|2145.3|2146.3|2146|2144.6|2144.3|114
1614882580000|2021-03-04 18:29:40|2145.4|2145.1|2145.9|2145.6|2147.2|2146.9|2145.4|2145.1|145
1614882590000|2021-03-04 18:29:50|2145.7|2145.4|2147.4|2147.1|2147.6|2147.3|2145.5|2145.2|69
1614882600000|2021-03-04 18:30:00|2147.1|2146.8|2145.1|2144.8|2147.9|2147.6|2144.9|2144.6|274
1614882610000|2021-03-04 18:30:10|2145.2|2144.9|2145.9|2145.6|2146.3|2146|2144.6|2144.3|108
1614882620000|2021-03-04 18:30:20|2145.7|2145.4|2146.6|2146.3|2146.7|2146.4|2145.3|2145|64
1614882630000|2021-03-04 18:30:30|2146.5|2146.2|2146.4|2146.1|2146.6|2146.3|2145.6|2145.3|127
1614882640000|2021-03-04 18:30:40|2145.6|2145.3|2144.1|2143.8|2145.7|2145.4|2143|2142.7|154
1614882650000|2021-03-04 18:30:50|2144|2143.7|2142.5|2142.2|2144.3|2144|2141.8|2141.5|88
1614882660000|2021-03-04 18:31:00|2142.7|2142.4|2140.7|2140.4|2142.7|2142.4|2139.2|2138.9|115
1614882670000|2021-03-04 18:31:10|2140.6|2140.3|2140.4|2140.1|2142.1|2141.8|2140.2|2139.9|112
1614882680000|2021-03-04 18:31:20|2140.2|2139.9|2141.2|2140.9|2141.2|2140.9|2139.7|2139.4|41
1614882690000|2021-03-04 18:31:30|2141.1|2140.8|2142.1|2141.8|2142.5|2142.2|2141|2140.7|47
1614882700000|2021-03-04 18:31:40|2141.1|2140.8|2140.8|2140.5|2141.7|2141.4|2140.8|2140.5|36
1614882710000|2021-03-04 18:31:50|2141.4|2141.1|2143.9|2143.6|2144.3|2144|2141|2140.7|52
1614882720000|2021-03-04 18:32:00|2143.7|2143.4|2140.9|2140.6|2143.7|2143.4|2140.9|2140.6|70
1614882730000|2021-03-04 18:32:10|2140.5|2140.2|2139.3|2139|2141.1|2140.8|2139.2|2138.9|54
1614882740000|2021-03-04 18:32:20|2139|2138.7|2139.4|2139.1|2139.7|2139.4|2138.3|2138|54
1614882750000|2021-03-04 18:32:30|2138.8|2138.5|2137.4|2137.1|2138.8|2138.5|2136.8|2136.5|81
1614882760000|2021-03-04 18:32:40|2137.5|2137.2|2136.7|2136.4|2137.5|2137.2|2136.4|2136.1|57
1614882770000|2021-03-04 18:32:50|2137.1|2136.8|2136.5|2136.2|2138.2|2137.9|2136.2|2135.9|104
1614882780000|2021-03-04 18:33:00|2136.4|2136.1|2138.4|2138.1|2138.7|2138.4|2136.3|2136|100
1614882790000|2021-03-04 18:33:10|2138.5|2138.2|2137.3|2137|2138.5|2138.2|2136.9|2136.6|70
1614882800000|2021-03-04 18:33:20|2136.9|2136.6|2137.2|2136.9|2138.5|2138.2|2136.9|2136.6|37
1614882810000|2021-03-04 18:33:30|2137.1|2136.8|2137|2136.7|2137.7|2137.4|2136.5|2136.2|31
1614882820000|2021-03-04 18:33:40|2137.2|2136.9|2136.5|2136.2|2137.3|2137|2136.1|2135.8|53
1614882830000|2021-03-04 18:33:50|2136.2|2135.9|2134.1|2133.8|2136.2|2135.9|2133.7|2133.4|133
1614882840000|2021-03-04 18:34:00|2133.8|2133.5|2135.6|2135.3|2135.6|2135.3|2133.7|2133.4|111
1614882850000|2021-03-04 18:34:10|2135.7|2135.4|2135.6|2135.3|2137.2|2136.9|2135.5|2135.2|91
1614882860000|2021-03-04 18:34:20|2135.2|2134.9|2135.7|2135.4|2136|2135.7|2134.9|2134.6|63
1614882870000|2021-03-04 18:34:30|2136.4|2136.1|2134.9|2134.6|2137|2136.7|2134.9|2134.6|39
1614882880000|2021-03-04 18:34:40|2135.1|2134.8|2134.3|2134|2135.2|2134.9|2134|2133.7|78
1614882890000|2021-03-04 18:34:50|2134.1|2133.8|2134.5|2134.2|2135|2134.7|2133.5|2133.2|95
1614882900000|2021-03-04 18:35:00|2134.4|2134.1|2139|2138.7|2139|2138.7|2134.4|2134.1|118
1614882910000|2021-03-04 18:35:10|2138.9|2138.6|2139.7|2139.4|2142|2141.7|2138.9|2138.6|196
1614882920000|2021-03-04 18:35:20|2139.4|2139.1|2140.8|2140.5|2141|2140.7|2138.6|2138.3|78
1614882930000|2021-03-04 18:35:30|2141.5|2141.2|2139.1|2138.8|2141.9|2141.6|2138.9|2138.6|129
1614882940000|2021-03-04 18:35:40|2139.2|2138.9|2139|2138.7|2139.4|2139.1|2138.4|2138.1|32
1614882950000|2021-03-04 18:35:50|2139.3|2139|2140.5|2140.2|2141.1|2140.8|2139.3|2139|77
1614882960000|2021-03-04 18:36:00|2139.9|2139.6|2141.9|2141.6|2141.9|2141.6|2139.4|2139.1|80
1614882970000|2021-03-04 18:36:10|2142.1|2141.8|2144.2|2143.9|2145.1|2144.8|2142.1|2141.8|131
1614882980000|2021-03-04 18:36:20|2143.8|2143.5|2142.6|2142.3|2144.4|2144.1|2142.3|2142|71
1614882990000|2021-03-04 18:36:30|2142|2141.7|2141.8|2141.5|2142.5|2142.2|2141.3|2141|50
1614883000000|2021-03-04 18:36:40|2142.2|2141.9|2141.4|2141.1|2142.2|2141.9|2139.9|2139.6|55
1614883010000|2021-03-04 18:36:50|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2140.7|2140.4|122
1614883020000|2021-03-04 18:37:00|2141.9|2141.6|2141.5|2141.2|2142.1|2141.8|2140|2139.7|140
1614883030000|2021-03-04 18:37:10|2141.1|2140.8|2138.2|2137.9|2142.7|2142.4|2138.2|2137.9|85
1614883040000|2021-03-04 18:37:20|2138.1|2137.8|2138|2137.7|2138.7|2138.4|2136.7|2136.4|79
1614883050000|2021-03-04 18:37:30|2138.1|2137.8|2136.8|2136.5|2139|2138.7|2136.6|2136.3|75
1614883060000|2021-03-04 18:37:40|2136.6|2136.3|2137.1|2136.8|2137.4|2137.1|2136.6|2136.3|39
1614883070000|2021-03-04 18:37:50|2136.7|2136.4|2137.5|2137.2|2137.7|2137.4|2136.4|2136.1|47
1614883080000|2021-03-04 18:38:00|2137.2|2136.9|2137|2136.7|2137.2|2136.9|2135.5|2135.2|215
1614883090000|2021-03-04 18:38:10|2137.3|2137|2139.6|2139.3|2140.3|2140|2137.2|2136.9|257
1614883100000|2021-03-04 18:38:20|2139.7|2139.4|2140.7|2140.4|2141|2140.7|2139.5|2139.2|223
1614883110000|2021-03-04 18:38:30|2140.5|2140.2|2140.8|2140.5|2141.5|2141.2|2140.2|2139.9|55
1614883120000|2021-03-04 18:38:40|2140.7|2140.4|2143|2142.7|2143|2142.7|2140.4|2140.1|32
1614883130000|2021-03-04 18:38:50|2142.8|2142.5|2144.1|2143.8|2144.2|2143.9|2142.6|2142.3|48
1614883140000|2021-03-04 18:39:00|2143.7|2143.4|2145.7|2145.4|2146.6|2146.3|2143.7|2143.4|186
1614883150000|2021-03-04 18:39:10|2145.9|2145.6|2144.7|2144.4|2146.9|2146.6|2144.7|2144.4|147
1614883160000|2021-03-04 18:39:20|2144.5|2144.2|2143.6|2143.3|2144.6|2144.3|2143.3|2143|191
1614883170000|2021-03-04 18:39:30|2143.8|2143.5|2144|2143.7|2144.4|2144.1|2143.5|2143.2|38
1614883180000|2021-03-04 18:39:40|2143.8|2143.5|2142.7|2142.4|2144.1|2143.8|2142.7|2142.4|187
1614883190000|2021-03-04 18:39:50|2143.4|2143.1|2144.3|2144|2144.6|2144.3|2143.2|2142.9|20
1614883200000|2021-03-04 18:40:00|2143|2142.7|2141.3|2141|2143.1|2142.8|2140.6|2140.3|99
1614883210000|2021-03-04 18:40:10|2142|2141.7|2140.8|2140.5|2142|2141.7|2140.4|2140.1|45
1614883220000|2021-03-04 18:40:20|2140.6|2140.3|2140.8|2140.5|2141.8|2141.5|2140.3|2140|47
1614883230000|2021-03-04 18:40:30|2140.5|2140.2|2140.2|2139.9|2140.8|2140.5|2140|2139.7|68
1614883240000|2021-03-04 18:40:40|2140.1|2139.8|2140|2139.7|2140.3|2140|2139.5|2139.2|85
1614883250000|2021-03-04 18:40:50|2140.3|2140|2141|2140.7|2141.7|2141.4|2140.3|2140|33
1614883260000|2021-03-04 18:41:00|2140.8|2140.5|2143.4|2143.1|2144.2|2143.9|2140.8|2140.5|132
1614883270000|2021-03-04 18:41:10|2143.3|2143|2143.2|2142.9|2144|2143.7|2143|2142.7|47
1614883280000|2021-03-04 18:41:20|2143|2142.7|2141|2140.7|2143|2142.7|2140.8|2140.5|50
1614883290000|2021-03-04 18:41:30|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2140.4|2140.1|19
1614883300000|2021-03-04 18:41:40|2141.6|2141.3|2140.7|2140.4|2142.2|2141.9|2140.5|2140.2|34
1614883310000|2021-03-04 18:41:50|2140.3|2140|2140.4|2140.1|2140.6|2140.3|2139.7|2139.4|35
1614883320000|2021-03-04 18:42:00|2140.7|2140.4|2139.3|2139|2141.5|2141.2|2138.8|2138.5|317
1614883330000|2021-03-04 18:42:10|2139.4|2139.1|2139.9|2139.6|2140.5|2140.2|2139.4|2139.1|135
1614883340000|2021-03-04 18:42:20|2139.2|2138.9|2139|2138.7|2139.8|2139.5|2138.4|2138.1|91
1614883350000|2021-03-04 18:42:30|2138.9|2138.6|2139.3|2139|2139.5|2139.2|2138.3|2138|45
1614883360000|2021-03-04 18:42:40|2139.5|2139.2|2138.5|2138.2|2139.8|2139.5|2137.9|2137.6|26
1614883370000|2021-03-04 18:42:50|2138.3|2138|2139.5|2139.2|2140|2139.7|2137.9|2137.6|42
1614883380000|2021-03-04 18:43:00|2139.6|2139.3|2138.3|2138|2139.6|2139.3|2138|2137.7|54
1614883390000|2021-03-04 18:43:10|2138.4|2138.1|2137.3|2137|2139.2|2138.9|2137.2|2136.9|34
1614883400000|2021-03-04 18:43:20|2137.7|2137.4|2136|2135.7|2137.7|2137.4|2136|2135.7|114
1614883410000|2021-03-04 18:43:30|2135.7|2135.4|2135.4|2135.1|2135.9|2135.6|2135.3|2135|60
1614883420000|2021-03-04 18:43:40|2135.2|2134.9|2133.7|2133.4|2135.2|2134.9|2133.6|2133.3|208
1614883430000|2021-03-04 18:43:50|2134.6|2134.3|2135.1|2134.8|2135.9|2135.6|2133.9|2133.6|71
1614883440000|2021-03-04 18:44:00|2135.3|2135|2136.4|2136.1|2137.2|2136.9|2135.3|2135|96
1614883450000|2021-03-04 18:44:10|2136.3|2136|2136.6|2136.3|2137.4|2137.1|2136.3|2136|57
1614883460000|2021-03-04 18:44:20|2136.4|2136.1|2137.6|2137.3|2138|2137.7|2136|2135.7|54
1614883470000|2021-03-04 18:44:30|2138.2|2137.9|2140.1|2139.8|2140.3|2140|2138.2|2137.9|72
1614883480000|2021-03-04 18:44:40|2140|2139.7|2139.3|2139|2140|2139.7|2138.9|2138.6|197
1614883490000|2021-03-04 18:44:50|2139.8|2139.5|2139.3|2139|2140|2139.7|2138.7|2138.4|183
1614883500000|2021-03-04 18:45:00|2139.4|2139.1|2137.4|2137.1|2139.4|2139.1|2137.4|2137.1|113
1614883510000|2021-03-04 18:45:10|2137.7|2137.4|2137.8|2137.5|2138.1|2137.8|2136.2|2135.9|143
1614883520000|2021-03-04 18:45:20|2138.1|2137.8|2140.3|2140|2140.4|2140.1|2138.1|2137.8|61
1614883530000|2021-03-04 18:45:30|2140.8|2140.5|2139.2|2138.9|2140.9|2140.6|2139.2|2138.9|47
1614883540000|2021-03-04 18:45:40|2138.5|2138.2|2137.6|2137.3|2139.4|2139.1|2137.4|2137.1|34
1614883550000|2021-03-04 18:45:50|2138.1|2137.8|2138.6|2138.3|2139|2138.7|2138.1|2137.8|26
1614883560000|2021-03-04 18:46:00|2138.2|2137.9|2136.7|2136.4|2138.2|2137.9|2136.4|2136.1|62
1614883570000|2021-03-04 18:46:10|2137.5|2137.2|2136.5|2136.2|2137.8|2137.5|2136.1|2135.8|45
1614883580000|2021-03-04 18:46:20|2136.8|2136.5|2135.9|2135.6|2137.1|2136.8|2135.8|2135.5|41
1614883590000|2021-03-04 18:46:30|2136.3|2136|2136|2135.7|2136.5|2136.2|2135.9|2135.6|58
1614883600000|2021-03-04 18:46:40|2136.1|2135.8|2137.1|2136.8|2138.3|2138|2136|2135.7|56
1614883610000|2021-03-04 18:46:50|2136.9|2136.6|2135.4|2135.1|2136.9|2136.6|2135.4|2135.1|74
1614883620000|2021-03-04 18:47:00|2135.2|2134.9|2135.4|2135.1|2135.7|2135.4|2134.8|2134.5|71
1614883630000|2021-03-04 18:47:10|2136.4|2136.1|2135.3|2135|2136.7|2136.4|2135.1|2134.8|37
1614883640000|2021-03-04 18:47:20|2135.1|2134.8|2131.3|2131|2135.3|2135|2131.2|2130.9|427
1614883650000|2021-03-04 18:47:30|2131.2|2130.9|2132.3|2132|2132.3|2132|2131.1|2130.8|83
1614883660000|2021-03-04 18:47:40|2131.7|2131.4|2131.6|2131.3|2132|2131.7|2131.3|2131|97
1614883670000|2021-03-04 18:47:50|2132.1|2131.8|2130.1|2129.8|2132.1|2131.8|2130.1|2129.8|112
1614883680000|2021-03-04 18:48:00|2129.9|2129.6|2131.6|2131.3|2131.6|2131.3|2129.6|2129.3|235
1614883690000|2021-03-04 18:48:10|2131.5|2131.2|2129.1|2128.8|2131.7|2131.4|2128.6|2128.3|157
1614883700000|2021-03-04 18:48:20|2129|2128.7|2129.5|2129.2|2129.9|2129.6|2128.9|2128.6|62
1614883710000|2021-03-04 18:48:30|2129.6|2129.3|2128.7|2128.4|2130|2129.7|2128.6|2128.3|132
1614883720000|2021-03-04 18:48:40|2128.5|2128.2|2128.8|2128.5|2129|2128.7|2127.7|2127.4|391
1614883730000|2021-03-04 18:48:50|2128.7|2128.4|2128|2127.7|2128.9|2128.6|2127.9|2127.6|85
1614883740000|2021-03-04 18:49:00|2128.1|2127.8|2130.1|2129.8|2130.6|2130.3|2128.1|2127.8|91
1614883750000|2021-03-04 18:49:10|2130.2|2129.9|2129.8|2129.5|2130.4|2130.1|2129.2|2128.9|64
1614883760000|2021-03-04 18:49:20|2129.6|2129.3|2129.2|2128.9|2130.2|2129.9|2129.2|2128.9|29
1614883770000|2021-03-04 18:49:30|2128.9|2128.6|2129.4|2129.1|2129.4|2129.1|2128.3|2128|63
1614883780000|2021-03-04 18:49:40|2129.3|2129|2130.3|2130|2130.7|2130.4|2129|2128.7|109
1614883790000|2021-03-04 18:49:50|2130.1|2129.8|2128.3|2128|2130.5|2130.2|2128.3|2128|56
1614883800000|2021-03-04 18:50:00|2128.5|2128.2|2128.1|2127.8|2130.1|2129.8|2128.1|2127.8|105
1614883810000|2021-03-04 18:50:10|2128|2127.7|2127.9|2127.6|2128.8|2128.5|2127.2|2126.9|96
1614883820000|2021-03-04 18:50:20|2128.2|2127.9|2128.1|2127.8|2128.7|2128.4|2127.4|2127.1|76
1614883830000|2021-03-04 18:50:30|2127.9|2127.6|2128.5|2128.2|2128.5|2128.2|2127.2|2126.9|61
1614883840000|2021-03-04 18:50:40|2128.9|2128.6|2127.5|2127.2|2128.9|2128.6|2127|2126.7|81
1614883850000|2021-03-04 18:50:50|2127.6|2127.3|2126.9|2126.6|2128|2127.7|2126.6|2126.3|59
1614883860000|2021-03-04 18:51:00|2126.7|2126.4|2127.5|2127.2|2127.5|2127.2|2126.6|2126.3|70
1614883870000|2021-03-04 18:51:10|2127.3|2127|2126.8|2126.5|2127.5|2127.2|2125.9|2125.6|117
1614883880000|2021-03-04 18:51:20|2127.2|2126.9|2126.6|2126.3|2127.2|2126.9|2126.5|2126.2|87
1614883890000|2021-03-04 18:51:30|2126.5|2126.2|2125.3|2125|2127.2|2126.9|2125.1|2124.8|124
1614883900000|2021-03-04 18:51:40|2124.9|2124.6|2123.7|2123.4|2125.2|2124.9|2123.7|2123.4|178
1614883910000|2021-03-04 18:51:50|2123.6|2123.3|2122.9|2122.6|2124|2123.7|2122.9|2122.6|226
1614883920000|2021-03-04 18:52:00|2123.2|2122.9|2124.9|2124.6|2124.9|2124.6|2123.2|2122.9|91
1614883930000|2021-03-04 18:52:10|2125.1|2124.8|2123.1|2122.8|2125.6|2125.3|2123.1|2122.8|152
1614883940000|2021-03-04 18:52:20|2122.8|2122.5|2121.8|2121.5|2123.1|2122.8|2121.8|2121.5|126
1614883950000|2021-03-04 18:52:30|2122|2121.7|2120.7|2120.4|2122|2121.7|2120.7|2120.4|99
1614883960000|2021-03-04 18:52:40|2120.8|2120.5|2121.4|2121.1|2122.3|2122|2120.3|2120|163
1614883970000|2021-03-04 18:52:50|2121.6|2121.3|2121.9|2121.6|2123.1|2122.8|2121.5|2121.2|109
1614883980000|2021-03-04 18:53:00|2121.7|2121.4|2121|2120.7|2122|2121.7|2120.4|2120.1|80
1614883990000|2021-03-04 18:53:10|2120.9|2120.6|2119.8|2119.5|2121.8|2121.5|2119.7|2119.4|81
1614884000000|2021-03-04 18:53:20|2119.9|2119.6|2117.3|2117|2119.9|2119.6|2117.3|2117|192
1614884010000|2021-03-04 18:53:30|2117.2|2116.9|2115.5|2115.2|2117.3|2117|2115.4|2115.1|243
1614884020000|2021-03-04 18:53:40|2115.7|2115.4|2114.1|2113.8|2116|2115.7|2113.8|2113.5|206
1614884030000|2021-03-04 18:53:50|2113.8|2113.5|2114.1|2113.8|2115.7|2115.4|2113.4|2113.1|380
1614884040000|2021-03-04 18:54:00|2113.9|2113.6|2113.3|2113|2115.3|2115|2113.3|2113|120
1614884050000|2021-03-04 18:54:10|2113.4|2113.1|2115.8|2115.5|2116.8|2116.5|2113.4|2113.1|214
1614884060000|2021-03-04 18:54:20|2116.7|2116.4|2116.3|2116|2118.4|2118.1|2114.9|2114.6|480
1614884070000|2021-03-04 18:54:30|2116.4|2116.1|2117.4|2117.1|2117.4|2117.1|2116.1|2115.8|108
1614884080000|2021-03-04 18:54:40|2117.8|2117.5|2119.4|2119.1|2119.6|2119.3|2117.4|2117.1|320
1614884090000|2021-03-04 18:54:50|2119.5|2119.2|2121.3|2121|2121.7|2121.4|2118.7|2118.4|203
1614884100000|2021-03-04 18:55:00|2119.7|2119.4|2118.8|2118.5|2120.1|2119.8|2118.7|2118.4|250
1614884110000|2021-03-04 18:55:10|2118.5|2118.2|2116.3|2116|2118.6|2118.3|2115.8|2115.5|343
1614884120000|2021-03-04 18:55:20|2116.2|2115.9|2118.4|2118.1|2118.4|2118.1|2115.5|2115.2|94
1614884130000|2021-03-04 18:55:30|2118.5|2118.2|2121.1|2120.8|2121.5|2121.2|2118.3|2118|238
1614884140000|2021-03-04 18:55:40|2120.9|2120.6|2119.4|2119.1|2120.9|2120.6|2119|2118.7|74
1614884150000|2021-03-04 18:55:50|2119.2|2118.9|2120.2|2119.9|2120.5|2120.2|2119.2|2118.9|140
1614884160000|2021-03-04 18:56:00|2119.5|2119.2|2122.7|2122.4|2122.7|2122.4|2119.2|2118.9|271
1614884170000|2021-03-04 18:56:10|2122.5|2122.2|2121.9|2121.6|2122.9|2122.6|2120.9|2120.6|246
1614884180000|2021-03-04 18:56:20|2122.3|2122|2120.4|2120.1|2122.3|2122|2120.4|2120.1|166
1614884190000|2021-03-04 18:56:30|2120.6|2120.3|2119|2118.7|2120.6|2120.3|2118.4|2118.1|73
1614884200000|2021-03-04 18:56:40|2119.5|2119.2|2120.2|2119.9|2120.3|2120|2119.3|2119|109
1614884210000|2021-03-04 18:56:50|2120|2119.7|2121.6|2121.3|2122.4|2122.1|2120|2119.7|96
1614884220000|2021-03-04 18:57:00|2121|2120.7|2120.2|2119.9|2121.2|2120.9|2119.1|2118.8|106
1614884230000|2021-03-04 18:57:10|2119.9|2119.6|2117.3|2117|2119.9|2119.6|2116.9|2116.6|87
1614884240000|2021-03-04 18:57:20|2117|2116.7|2115.4|2115.1|2117.3|2117|2115.4|2115.1|102
1614884250000|2021-03-04 18:57:30|2115.8|2115.5|2114.9|2114.6|2116.2|2115.9|2114.9|2114.6|64
1614884260000|2021-03-04 18:57:40|2115.1|2114.8|2112.1|2111.8|2115.3|2115|2111.7|2111.4|333
1614884270000|2021-03-04 18:57:50|2112|2111.7|2112.5|2112.2|2112.6|2112.3|2111.7|2111.4|105
1614884280000|2021-03-04 18:58:00|2113|2112.7|2114.5|2114.2|2114.7|2114.4|2112.7|2112.4|149
1614884290000|2021-03-04 18:58:10|2114.7|2114.4|2115.7|2115.4|2116.5|2116.2|2114.1|2113.8|76
1614884300000|2021-03-04 18:58:20|2115.9|2115.6|2115.4|2115.1|2116.7|2116.4|2115.3|2115|176
1614884310000|2021-03-04 18:58:30|2115.5|2115.2|2114.6|2114.3|2115.5|2115.2|2114.3|2114|56
1614884320000|2021-03-04 18:58:40|2114.4|2114.1|2115.3|2115|2115.9|2115.6|2114.3|2114|33
1614884330000|2021-03-04 18:58:50|2115|2114.7|2114.6|2114.3|2116.1|2115.8|2114.4|2114.1|36
1614884340000|2021-03-04 18:59:00|2114.5|2114.2|2114.1|2113.8|2115.3|2115|2113.4|2113.1|149
1614884350000|2021-03-04 18:59:10|2114.2|2113.9|2111.6|2111.3|2114.2|2113.9|2111.2|2110.9|122
1614884360000|2021-03-04 18:59:20|2111.3|2111|2111.5|2111.2|2111.5|2111.2|2110.5|2110.2|127
1614884370000|2021-03-04 18:59:30|2111.4|2111.1|2109.4|2109.1|2111.4|2111.1|2109.1|2108.8|112
1614884380000|2021-03-04 18:59:40|2109.6|2109.3|2109.8|2109.5|2110.5|2110.2|2109.6|2109.3|81
1614884390000|2021-03-04 18:59:50|2110.2|2109.9|2109.3|2109|2110.2|2109.9|2108.9|2108.6|29
1614884400000|2021-03-04 19:00:00|2108.8|2108.5|2113.7|2113.4|2113.7|2113.4|2108.8|2108.5|183
1614884410000|2021-03-04 19:00:10|2113|2112.7|2111.3|2111|2113.7|2113.4|2111.1|2110.8|157
1614884420000|2021-03-04 19:00:20|2112|2111.7|2113.9|2113.6|2114.3|2114|2111.6|2111.3|136
1614884430000|2021-03-04 19:00:30|2114.1|2113.8|2116.3|2116|2117|2116.7|2114.1|2113.8|129
1614884440000|2021-03-04 19:00:40|2117|2116.7|2117.2|2116.9|2117.8|2117.5|2115.5|2115.2|130
1614884450000|2021-03-04 19:00:50|2117.3|2117|2118.1|2117.8|2119.9|2119.6|2116.9|2116.6|132
1614884460000|2021-03-04 19:01:00|2118.3|2118|2118.2|2117.9|2119.7|2119.4|2118|2117.7|173
1614884470000|2021-03-04 19:01:10|2117.9|2117.6|2116.2|2115.9|2118.1|2117.8|2116.2|2115.9|115
1614884480000|2021-03-04 19:01:20|2116|2115.7|2116.4|2116.1|2117.4|2117.1|2116|2115.7|55
1614884490000|2021-03-04 19:01:30|2116.5|2116.2|2115.6|2115.3|2116.6|2116.3|2115.5|2115.2|232
1614884500000|2021-03-04 19:01:40|2115.5|2115.2|2114.7|2114.4|2115.7|2115.4|2114.7|2114.4|254
1614884510000|2021-03-04 19:01:50|2114.6|2114.3|2110.7|2110.4|2115|2114.7|2110.7|2110.4|138
1614884520000|2021-03-04 19:02:00|2110.6|2110.3|2110.3|2110|2111.8|2111.5|2110.1|2109.8|170
1614884530000|2021-03-04 19:02:10|2110|2109.7|2107.6|2107.3|2110.2|2109.9|2107.6|2107.3|440
1614884540000|2021-03-04 19:02:20|2107.8|2107.5|2108.6|2108.3|2108.7|2108.4|2107.8|2107.5|295
1614884550000|2021-03-04 19:02:30|2109.1|2108.8|2108.4|2108.1|2109.1|2108.8|2107.7|2107.4|230
1614884560000|2021-03-04 19:02:40|2108.1|2107.8|2107.9|2107.6|2108.5|2108.2|2107|2106.7|104
1614884570000|2021-03-04 19:02:50|2108.1|2107.8|2108.3|2108|2108.6|2108.3|2107|2106.7|101
1614884580000|2021-03-04 19:03:00|2108.1|2107.8|2108.2|2107.9|2108.6|2108.3|2107.9|2107.6|173
1614884590000|2021-03-04 19:03:10|2108.3|2108|2107|2106.7|2108.3|2108|2107|2106.7|102
1614884600000|2021-03-04 19:03:20|2107.2|2106.9|2108.5|2108.2|2108.8|2108.5|2107.1|2106.8|146
1614884610000|2021-03-04 19:03:30|2108.7|2108.4|2108.8|2108.5|2109|2108.7|2107.8|2107.5|358
1614884620000|2021-03-04 19:03:40|2109.1|2108.8|2109.8|2109.5|2111.2|2110.9|2108.6|2108.3|118
1614884630000|2021-03-04 19:03:50|2110|2109.7|2109.1|2108.8|2110.7|2110.4|2108.8|2108.5|67
1614884640000|2021-03-04 19:04:00|2109|2108.7|2108.1|2107.8|2109.3|2109|2107.9|2107.6|70
1614884650000|2021-03-04 19:04:10|2108.4|2108.1|2108.2|2107.9|2108.5|2108.2|2107.5|2107.2|113
1614884660000|2021-03-04 19:04:20|2108.1|2107.8|2109.1|2108.8|2109.5|2109.2|2108.1|2107.8|65
1614884670000|2021-03-04 19:04:30|2108.7|2108.4|2106.3|2106|2109.8|2109.5|2105.8|2105.5|94
1614884680000|2021-03-04 19:04:40|2106|2105.7|2108.5|2108.2|2108.7|2108.4|2105.9|2105.6|51
1614884690000|2021-03-04 19:04:50|2108.2|2107.9|2109.8|2109.5|2109.8|2109.5|2107.6|2107.3|69
1614884700000|2021-03-04 19:05:00|2110|2109.7|2108.9|2108.6|2110.7|2110.4|2108.8|2108.5|259
1614884710000|2021-03-04 19:05:10|2109.1|2108.8|2111.8|2111.5|2112.2|2111.9|2108.4|2108.1|143
1614884720000|2021-03-04 19:05:20|2111.9|2111.6|2115.6|2115.3|2115.6|2115.3|2111.4|2111.1|563
1614884730000|2021-03-04 19:05:30|2115.5|2115.2|2116.5|2116.2|2116.8|2116.5|2115.3|2115|201
1614884740000|2021-03-04 19:05:40|2116.6|2116.3|2119.6|2119.3|2119.9|2119.6|2116.6|2116.3|311
1614884750000|2021-03-04 19:05:50|2119.2|2118.9|2119.6|2119.3|2119.9|2119.6|2118.1|2117.8|74
1614884760000|2021-03-04 19:06:00|2119.5|2119.2|2118.4|2118.1|2120.3|2120|2118|2117.7|197
1614884770000|2021-03-04 19:06:10|2119.1|2118.8|2121.2|2120.9|2122.2|2121.9|2118.7|2118.4|267
1614884780000|2021-03-04 19:06:20|2121.4|2121.1|2120.3|2120|2121.4|2121.1|2119.8|2119.5|145
1614884790000|2021-03-04 19:06:30|2120.1|2119.8|2120.5|2120.2|2121.9|2121.6|2119.9|2119.6|197
1614884800000|2021-03-04 19:06:40|2120.4|2120.1|2121.7|2121.4|2122.1|2121.8|2119.8|2119.5|79
1614884810000|2021-03-04 19:06:50|2121.2|2120.9|2122.3|2122|2123.2|2122.9|2121.2|2120.9|50
1614884820000|2021-03-04 19:07:00|2122.4|2122.1|2122.3|2122|2122.5|2122.2|2121.2|2120.9|168
1614884830000|2021-03-04 19:07:10|2122.6|2122.3|2120.8|2120.5|2122.6|2122.3|2120.6|2120.3|71
1614884840000|2021-03-04 19:07:20|2120.9|2120.6|2120.7|2120.4|2121.1|2120.8|2120.3|2120|46
1614884850000|2021-03-04 19:07:30|2121.4|2121.1|2121.6|2121.3|2122.2|2121.9|2121.4|2121.1|39
1614884860000|2021-03-04 19:07:40|2121.8|2121.5|2121.1|2120.8|2121.8|2121.5|2119.3|2119|59
1614884870000|2021-03-04 19:07:50|2121.3|2121|2122.4|2122.1|2122.6|2122.3|2121.3|2121|30
1614884880000|2021-03-04 19:08:00|2121.6|2121.3|2121.5|2121.2|2122.2|2121.9|2120.8|2120.5|116
1614884890000|2021-03-04 19:08:10|2121.8|2121.5|2121|2120.7|2122|2121.7|2120|2119.7|30
1614884900000|2021-03-04 19:08:20|2120.4|2120.1|2122.5|2122.2|2122.7|2122.4|2120.4|2120.1|46
1614884910000|2021-03-04 19:08:30|2122.3|2122|2123.3|2123|2124.1|2123.8|2122.3|2122|109
1614884920000|2021-03-04 19:08:40|2123.5|2123.2|2123.9|2123.6|2124.2|2123.9|2122.5|2122.2|70
1614884930000|2021-03-04 19:08:50|2124.2|2123.9|2125.9|2125.6|2126.6|2126.3|2124.2|2123.9|164
1614884940000|2021-03-04 19:09:00|2125.8|2125.5|2125.8|2125.5|2126.1|2125.8|2124.7|2124.4|155
1614884950000|2021-03-04 19:09:10|2125.5|2125.2|2127.1|2126.8|2127.5|2127.2|2125.3|2125|106
1614884960000|2021-03-04 19:09:20|2126.9|2126.6|2129|2128.7|2129.4|2129.1|2126.9|2126.6|147
1614884970000|2021-03-04 19:09:30|2129.2|2128.9|2130.9|2130.6|2130.9|2130.6|2129.1|2128.8|302
1614884980000|2021-03-04 19:09:40|2130.8|2130.5|2129.5|2129.2|2130.8|2130.5|2128.6|2128.3|234
1614884990000|2021-03-04 19:09:50|2129.8|2129.5|2130|2129.7|2130|2129.7|2128.8|2128.5|92
1614885000000|2021-03-04 19:10:00|2130.2|2129.9|2127.8|2127.5|2130.9|2130.6|2126.7|2126.4|111
1614885010000|2021-03-04 19:10:10|2127.6|2127.3|2125.9|2125.6|2128|2127.7|2125.9|2125.6|91
1614885020000|2021-03-04 19:10:20|2125.8|2125.5|2125.6|2125.3|2126.4|2126.1|2125.2|2124.9|110
1614885030000|2021-03-04 19:10:30|2126.1|2125.8|2126.5|2126.2|2127.5|2127.2|2126.1|2125.8|82
1614885040000|2021-03-04 19:10:40|2126.6|2126.3|2126.5|2126.2|2127|2126.7|2125.3|2125|86
1614885050000|2021-03-04 19:10:50|2126|2125.7|2127.6|2127.3|2128.2|2127.9|2126|2125.7|74
1614885060000|2021-03-04 19:11:00|2127.2|2126.9|2125.2|2124.9|2127.6|2127.3|2125.1|2124.8|136
1614885070000|2021-03-04 19:11:10|2124.9|2124.6|2123.8|2123.5|2125.6|2125.3|2122.7|2122.4|207
1614885080000|2021-03-04 19:11:20|2123.9|2123.6|2125.6|2125.3|2125.6|2125.3|2123.6|2123.3|170
1614885090000|2021-03-04 19:11:30|2125.5|2125.2|2124.7|2124.4|2126.8|2126.5|2124.7|2124.4|106
1614885100000|2021-03-04 19:11:40|2124.5|2124.2|2125.5|2125.2|2125.9|2125.6|2124.3|2124|143
1614885110000|2021-03-04 19:11:50|2125.8|2125.5|2126.6|2126.3|2126.6|2126.3|2125.6|2125.3|80
1614885120000|2021-03-04 19:12:00|2126.7|2126.4|2127.3|2127|2128.4|2128.1|2126.2|2125.9|139
1614885130000|2021-03-04 19:12:10|2128.1|2127.8|2128.8|2128.5|2129|2128.7|2127.7|2127.4|223
1614885140000|2021-03-04 19:12:20|2128.5|2128.2|2128.4|2128.1|2128.8|2128.5|2128|2127.7|131
1614885150000|2021-03-04 19:12:30|2128|2127.7|2125.8|2125.5|2128.1|2127.8|2125.8|2125.5|113
1614885160000|2021-03-04 19:12:40|2125.5|2125.2|2126|2125.7|2126.4|2126.1|2125.4|2125.1|118
1614885170000|2021-03-04 19:12:50|2125.4|2125.1|2124.9|2124.6|2126.5|2126.2|2124.7|2124.4|299
1614885180000|2021-03-04 19:13:00|2125.2|2124.9|2126.5|2126.2|2127.4|2127.1|2125.2|2124.9|127
1614885190000|2021-03-04 19:13:10|2126.4|2126.1|2127.4|2127.1|2127.8|2127.5|2126.2|2125.9|200
1614885200000|2021-03-04 19:13:20|2127.5|2127.2|2126.3|2126|2127.5|2127.2|2126.3|2126|126
1614885210000|2021-03-04 19:13:30|2126.1|2125.8|2125.5|2125.2|2126.3|2126|2125.3|2125|187
1614885220000|2021-03-04 19:13:40|2125.2|2124.9|2125.8|2125.5|2126|2125.7|2124.5|2124.2|154
1614885230000|2021-03-04 19:13:50|2126|2125.7|2125.7|2125.4|2127|2126.7|2125.6|2125.3|129
1614885240000|2021-03-04 19:14:00|2125.6|2125.3|2125.6|2125.3|2126|2125.7|2125|2124.7|175
1614885250000|2021-03-04 19:14:10|2125.2|2124.9|2125.1|2124.8|2126.1|2125.8|2124.9|2124.6|96
1614885260000|2021-03-04 19:14:20|2125.2|2124.9|2122.4|2122.1|2125.5|2125.2|2122.2|2121.9|275
1614885270000|2021-03-04 19:14:30|2122.5|2122.2|2122.7|2122.4|2123.2|2122.9|2122|2121.7|156
1614885280000|2021-03-04 19:14:40|2121.9|2121.6|2123.5|2123.2|2123.7|2123.4|2121.4|2121.1|145
1614885290000|2021-03-04 19:14:50|2123.6|2123.3|2122.8|2122.5|2124.1|2123.8|2122.7|2122.4|135
1614885300000|2021-03-04 19:15:00|2122.7|2122.4|2121.7|2121.4|2122.7|2122.4|2121.7|2121.4|203
1614885310000|2021-03-04 19:15:10|2121.8|2121.5|2119.7|2119.4|2122|2121.7|2119.3|2119|107
1614885320000|2021-03-04 19:15:20|2120|2119.7|2119.4|2119.1|2120|2119.7|2118|2117.7|96
1614885330000|2021-03-04 19:15:30|2119.1|2118.8|2118.8|2118.5|2119.8|2119.5|2118.6|2118.3|35
1614885340000|2021-03-04 19:15:40|2118.4|2118.1|2118.8|2118.5|2119.2|2118.9|2117.8|2117.5|64
1614885350000|2021-03-04 19:15:50|2118.7|2118.4|2119.2|2118.9|2119.4|2119.1|2117.6|2117.3|95
1614885360000|2021-03-04 19:16:00|2119.4|2119.1|2120.6|2120.3|2121.1|2120.8|2119.4|2119.1|216
1614885370000|2021-03-04 19:16:10|2120.4|2120.1|2119.3|2119|2120.5|2120.2|2119|2118.7|85
1614885380000|2021-03-04 19:16:20|2119.6|2119.3|2120.1|2119.8|2120.7|2120.4|2119.4|2119.1|50
1614885390000|2021-03-04 19:16:30|2119.8|2119.5|2120|2119.7|2120.7|2120.4|2119.8|2119.5|59
1614885400000|2021-03-04 19:16:40|2119.9|2119.6|2120.3|2120|2120.5|2120.2|2118.6|2118.3|76
1614885410000|2021-03-04 19:16:50|2119.9|2119.6|2119.3|2119|2121|2120.7|2118.5|2118.2|77
1614885420000|2021-03-04 19:17:00|2119.4|2119.1|2122.6|2122.3|2122.6|2122.3|2119.4|2119.1|66
1614885430000|2021-03-04 19:17:10|2122.4|2122.1|2121.8|2121.5|2122.8|2122.5|2120.7|2120.4|49
1614885440000|2021-03-04 19:17:20|2121.2|2120.9|2121.7|2121.4|2121.7|2121.4|2120.6|2120.3|32
1614885450000|2021-03-04 19:17:30|2121.3|2121|2125.5|2125.2|2125.5|2125.2|2120.7|2120.4|143
1614885460000|2021-03-04 19:17:40|2125.6|2125.3|2124.1|2123.8|2126.2|2125.9|2124|2123.7|214
1614885470000|2021-03-04 19:17:50|2124|2123.7|2124.3|2124|2124.4|2124.1|2123.3|2123|21
1614885480000|2021-03-04 19:18:00|2124|2123.7|2123.7|2123.4|2124.2|2123.9|2122.7|2122.4|33
1614885490000|2021-03-04 19:18:10|2124|2123.7|2125.5|2125.2|2126.1|2125.8|2123.7|2123.4|97
1614885500000|2021-03-04 19:18:20|2125.8|2125.5|2127|2126.7|2127.2|2126.9|2125.1|2124.8|82
1614885510000|2021-03-04 19:18:30|2126.8|2126.5|2125.8|2125.5|2126.8|2126.5|2125.2|2124.9|52
1614885520000|2021-03-04 19:18:40|2126.1|2125.8|2124.5|2124.2|2126.1|2125.8|2123.8|2123.5|142
1614885530000|2021-03-04 19:18:50|2124.6|2124.3|2125.3|2125|2126|2125.7|2124.3|2124|59
1614885540000|2021-03-04 19:19:00|2124.9|2124.6|2127.1|2126.8|2127.1|2126.8|2124|2123.7|77
1614885550000|2021-03-04 19:19:10|2126.7|2126.4|2128.5|2128.2|2129|2128.7|2126.7|2126.4|92
1614885560000|2021-03-04 19:19:20|2128.3|2128|2129.7|2129.4|2129.7|2129.4|2127.8|2127.5|105
1614885570000|2021-03-04 19:19:30|2129.4|2129.1|2130|2129.7|2130.9|2130.6|2129.4|2129.1|96
1614885580000|2021-03-04 19:19:40|2129.8|2129.5|2127.7|2127.4|2129.8|2129.5|2127.5|2127.2|134
1614885590000|2021-03-04 19:19:50|2128|2127.7|2128.7|2128.4|2128.7|2128.4|2127|2126.7|45
1614885600000|2021-03-04 19:20:00|2129.2|2128.9|2128.9|2128.6|2129.9|2129.6|2128.6|2128.3|81
1614885610000|2021-03-04 19:20:10|2128.5|2128.2|2129.1|2128.8|2129.2|2128.9|2127.8|2127.5|72
1614885620000|2021-03-04 19:20:20|2129|2128.7|2131|2130.7|2131.2|2130.9|2129|2128.7|105
1614885630000|2021-03-04 19:20:30|2130.5|2130.2|2133|2132.7|2133.6|2133.3|2130.3|2130|188
1614885640000|2021-03-04 19:20:40|2133.1|2132.8|2131.9|2131.6|2133.8|2133.5|2131.9|2131.6|322
1614885650000|2021-03-04 19:20:50|2132.2|2131.9|2131.8|2131.5|2132.8|2132.5|2131.5|2131.2|63
1614885660000|2021-03-04 19:21:00|2132.1|2131.8|2133.5|2133.2|2133.8|2133.5|2132.1|2131.8|82
1614885670000|2021-03-04 19:21:10|2133.7|2133.4|2133.7|2133.4|2134.3|2134|2133.4|2133.1|77
1614885680000|2021-03-04 19:21:20|2133.9|2133.6|2132.3|2132|2134.2|2133.9|2131.8|2131.5|70
1614885690000|2021-03-04 19:21:30|2132.4|2132.1|2132.8|2132.5|2133|2132.7|2132|2131.7|76
1614885700000|2021-03-04 19:21:40|2133.3|2133|2133.2|2132.9|2133.5|2133.2|2133|2132.7|174
1614885710000|2021-03-04 19:21:50|2132.8|2132.5|2134|2133.7|2134.4|2134.1|2132.8|2132.5|58
1614885720000|2021-03-04 19:22:00|2134.2|2133.9|2134.2|2133.9|2134.4|2134.1|2133.2|2132.9|67
1614885730000|2021-03-04 19:22:10|2134.6|2134.3|2134.6|2134.3|2134.9|2134.6|2133.9|2133.6|103
1614885740000|2021-03-04 19:22:20|2134.5|2134.2|2134.5|2134.2|2134.6|2134.3|2133.5|2133.2|72
1614885750000|2021-03-04 19:22:30|2134.2|2133.9|2134.7|2134.4|2135.5|2135.2|2134.2|2133.9|68
1614885760000|2021-03-04 19:22:40|2134.4|2134.1|2133.3|2133|2134.4|2134.1|2132.7|2132.4|132
1614885770000|2021-03-04 19:22:50|2133.6|2133.3|2134.7|2134.4|2134.7|2134.4|2133.4|2133.1|232
1614885780000|2021-03-04 19:23:00|2133.8|2133.5|2133.8|2133.5|2134.3|2134|2133.4|2133.1|69
1614885790000|2021-03-04 19:23:10|2133|2132.7|2133.2|2132.9|2133.8|2133.5|2132.7|2132.4|78
1614885800000|2021-03-04 19:23:20|2133|2132.7|2133.4|2133.1|2133.8|2133.5|2132.9|2132.6|77
1614885810000|2021-03-04 19:23:30|2133.3|2133|2134.2|2133.9|2134.5|2134.2|2132.9|2132.6|90
1614885820000|2021-03-04 19:23:40|2133.9|2133.6|2134.5|2134.2|2134.9|2134.6|2133.8|2133.5|72
1614885830000|2021-03-04 19:23:50|2134.2|2133.9|2135.1|2134.8|2135.2|2134.9|2133.9|2133.6|62
1614885840000|2021-03-04 19:24:00|2135.3|2135|2135.6|2135.3|2135.6|2135.3|2134.8|2134.5|55
1614885850000|2021-03-04 19:24:10|2135.5|2135.2|2135.7|2135.4|2136.2|2135.9|2135.3|2135|77
1614885860000|2021-03-04 19:24:20|2135.6|2135.3|2136.1|2135.8|2136.2|2135.9|2134.4|2134.1|76
1614885870000|2021-03-04 19:24:30|2136|2135.7|2136.1|2135.8|2136.4|2136.1|2135.9|2135.6|62
1614885880000|2021-03-04 19:24:40|2136.4|2136.1|2137.2|2136.9|2137.7|2137.4|2136.4|2136.1|103
1614885890000|2021-03-04 19:24:50|2137.4|2137.1|2137.4|2137.1|2137.9|2137.6|2137.3|2137|40
1614885900000|2021-03-04 19:25:00|2137.7|2137.4|2137.3|2137|2138.3|2138|2137.3|2137|72
1614885910000|2021-03-04 19:25:10|2137.4|2137.1|2139.1|2138.8|2139.2|2138.9|2137.2|2136.9|94
1614885920000|2021-03-04 19:25:20|2139|2138.7|2138.7|2138.4|2139.6|2139.3|2138.6|2138.3|54
1614885930000|2021-03-04 19:25:30|2138.9|2138.6|2140.4|2140.1|2140.4|2140.1|2138.7|2138.4|77
1614885940000|2021-03-04 19:25:40|2140.3|2140|2141.3|2141|2141.4|2141.1|2140.3|2140|54
1614885950000|2021-03-04 19:25:50|2141.5|2141.2|2142|2141.7|2142.2|2141.9|2141.1|2140.8|95
1614885960000|2021-03-04 19:26:00|2142.2|2141.9|2143.1|2142.8|2144.1|2143.8|2142.2|2141.9|248
1614885970000|2021-03-04 19:26:10|2143.6|2143.3|2145.6|2145.3|2146|2145.7|2143.5|2143.2|153
1614885980000|2021-03-04 19:26:20|2145.1|2144.8|2146.5|2146.2|2146.8|2146.5|2145.1|2144.8|129
1614885990000|2021-03-04 19:26:30|2146.2|2145.9|2145.1|2144.8|2146.3|2146|2144.8|2144.5|149
1614886000000|2021-03-04 19:26:40|2144.9|2144.6|2144.6|2144.3|2145.3|2145|2143.3|2143|200
1614886010000|2021-03-04 19:26:50|2144.2|2143.9|2143.8|2143.5|2144.3|2144|2143.6|2143.3|84
1614886020000|2021-03-04 19:27:00|2143.6|2143.3|2143.7|2143.4|2144|2143.7|2142.9|2142.6|113
1614886030000|2021-03-04 19:27:10|2144|2143.7|2147.6|2147.3|2147.6|2147.3|2143.5|2143.2|168
1614886040000|2021-03-04 19:27:20|2147.2|2146.9|2145|2144.7|2147.2|2146.9|2145|2144.7|95
1614886050000|2021-03-04 19:27:30|2145.3|2145|2146.2|2145.9|2146.2|2145.9|2145|2144.7|27
1614886060000|2021-03-04 19:27:40|2145.7|2145.4|2145.5|2145.2|2146.5|2146.2|2145.5|2145.2|75
1614886070000|2021-03-04 19:27:50|2145.1|2144.8|2145.4|2145.1|2145.6|2145.3|2144.5|2144.2|68
1614886080000|2021-03-04 19:28:00|2145.5|2145.2|2145.2|2144.9|2145.9|2145.6|2145|2144.7|41
1614886090000|2021-03-04 19:28:10|2145.3|2145|2142.7|2142.4|2145.3|2145|2142.5|2142.2|95
1614886100000|2021-03-04 19:28:20|2143.5|2143.2|2143.1|2142.8|2143.5|2143.2|2142.5|2142.2|78
1614886110000|2021-03-04 19:28:30|2143.3|2143|2142.6|2142.3|2143.6|2143.3|2142.6|2142.3|50
1614886120000|2021-03-04 19:28:40|2142.8|2142.5|2142|2141.7|2143.4|2143.1|2141.8|2141.5|89
1614886130000|2021-03-04 19:28:50|2141.8|2141.5|2142.4|2142.1|2142.8|2142.5|2141.8|2141.5|60
1614886140000|2021-03-04 19:29:00|2141.8|2141.5|2143.8|2143.5|2143.8|2143.5|2141.6|2141.3|78
1614886150000|2021-03-04 19:29:10|2144|2143.7|2144.4|2144.1|2145|2144.7|2143.8|2143.5|97
1614886160000|2021-03-04 19:29:20|2144.2|2143.9|2145|2144.7|2145.2|2144.9|2144.2|2143.9|37
1614886170000|2021-03-04 19:29:30|2145.1|2144.8|2144.9|2144.6|2145.5|2145.2|2144.7|2144.4|37
1614886180000|2021-03-04 19:29:40|2144.7|2144.4|2144.1|2143.8|2145.2|2144.9|2144.1|2143.8|44
1614886190000|2021-03-04 19:29:50|2144.4|2144.1|2143.9|2143.6|2144.5|2144.2|2143.7|2143.4|24
1614886200000|2021-03-04 19:30:00|2144|2143.7|2144.5|2144.2|2144.9|2144.6|2143.4|2143.1|97
1614886210000|2021-03-04 19:30:10|2144.3|2144|2142.7|2142.4|2144.3|2144|2142.7|2142.4|45
1614886220000|2021-03-04 19:30:20|2142.3|2142|2140.6|2140.3|2142.5|2142.2|2140.6|2140.3|105
1614886230000|2021-03-04 19:30:30|2140.4|2140.1|2139.6|2139.3|2141.2|2140.9|2139.6|2139.3|121
1614886240000|2021-03-04 19:30:40|2139.8|2139.5|2139.6|2139.3|2140.5|2140.2|2139.2|2138.9|116
1614886250000|2021-03-04 19:30:50|2139.1|2138.8|2136.9|2136.6|2139.3|2139|2136.8|2136.5|112
1614886260000|2021-03-04 19:31:00|2136.5|2136.2|2137.2|2136.9|2137.8|2137.5|2136.5|2136.2|137
1614886270000|2021-03-04 19:31:10|2137.1|2136.8|2136.2|2135.9|2137.9|2137.6|2135.9|2135.6|63
1614886280000|2021-03-04 19:31:20|2136.3|2136|2136.7|2136.4|2137|2136.7|2136|2135.7|105
1614886290000|2021-03-04 19:31:30|2136.3|2136|2136.2|2135.9|2136.3|2136|2135|2134.7|92
1614886300000|2021-03-04 19:31:40|2136.1|2135.8|2134.5|2134.2|2136.1|2135.8|2134.5|2134.2|66
1614886310000|2021-03-04 19:31:50|2134.9|2134.6|2135.1|2134.8|2135.5|2135.2|2134.8|2134.5|47
1614886320000|2021-03-04 19:32:00|2135.5|2135.2|2137|2136.7|2137.3|2137|2135.4|2135.1|86
1614886330000|2021-03-04 19:32:10|2137.2|2136.9|2137.6|2137.3|2138.2|2137.9|2136.7|2136.4|40
1614886340000|2021-03-04 19:32:20|2137.4|2137.1|2138.1|2137.8|2138.1|2137.8|2137.1|2136.8|58
1614886350000|2021-03-04 19:32:30|2138.2|2137.9|2141.4|2141.1|2141.7|2141.4|2137.9|2137.6|257
1614886360000|2021-03-04 19:32:40|2141.1|2140.8|2140.5|2140.2|2141.1|2140.8|2140.4|2140.1|106
1614886370000|2021-03-04 19:32:50|2140.6|2140.3|2141.1|2140.8|2141.1|2140.8|2139.9|2139.6|44
1614886380000|2021-03-04 19:33:00|2141.8|2141.5|2141.5|2141.2|2142.3|2142|2141.2|2140.9|69
1614886390000|2021-03-04 19:33:10|2141.7|2141.4|2140.3|2140|2141.7|2141.4|2140.1|2139.8|92
1614886400000|2021-03-04 19:33:20|2139.9|2139.6|2140.2|2139.9|2140.9|2140.6|2139.9|2139.6|33
1614886410000|2021-03-04 19:33:30|2139.9|2139.6|2137.9|2137.6|2139.9|2139.6|2137.9|2137.6|93
1614886420000|2021-03-04 19:33:40|2138|2137.7|2138|2137.7|2139|2138.7|2137.3|2137|54
1614886430000|2021-03-04 19:33:50|2137.8|2137.5|2137.2|2136.9|2137.9|2137.6|2136.6|2136.3|71
1614886440000|2021-03-04 19:34:00|2137.3|2137|2137.1|2136.8|2137.5|2137.2|2136.7|2136.4|67
1614886450000|2021-03-04 19:34:10|2136.9|2136.6|2135.9|2135.6|2137.9|2137.6|2135.6|2135.3|32
1614886460000|2021-03-04 19:34:20|2135.8|2135.5|2134.8|2134.5|2136.6|2136.3|2134.5|2134.2|53
1614886470000|2021-03-04 19:34:30|2134.9|2134.6|2134.2|2133.9|2136.4|2136.1|2134.2|2133.9|175
1614886480000|2021-03-04 19:34:40|2134.3|2134|2135.4|2135.1|2136|2135.7|2134.3|2134|57
1614886490000|2021-03-04 19:34:50|2135.5|2135.2|2134.5|2134.2|2135.6|2135.3|2134.5|2134.2|57
1614886500000|2021-03-04 19:35:00|2134.9|2134.6|2134.8|2134.5|2136.8|2136.5|2134.6|2134.3|222
1614886510000|2021-03-04 19:35:10|2134.4|2134.1|2132.2|2131.9|2134.4|2134.1|2132|2131.7|121
1614886520000|2021-03-04 19:35:20|2132.5|2132.2|2132.9|2132.6|2132.9|2132.6|2131.7|2131.4|120
1614886530000|2021-03-04 19:35:30|2133.6|2133.3|2134.2|2133.9|2134.3|2134|2132.8|2132.5|76
1614886540000|2021-03-04 19:35:40|2133.8|2133.5|2133.9|2133.6|2134.7|2134.4|2133.6|2133.3|67
1614886550000|2021-03-04 19:35:50|2133|2132.7|2132.4|2132.1|2133.3|2133|2132.4|2132.1|31
1614886560000|2021-03-04 19:36:00|2132.1|2131.8|2132.4|2132.1|2132.9|2132.6|2132.1|2131.8|95
1614886570000|2021-03-04 19:36:10|2132.2|2131.9|2133|2132.7|2133.2|2132.9|2131.2|2130.9|81
1614886580000|2021-03-04 19:36:20|2132.9|2132.6|2132.1|2131.8|2133.2|2132.9|2132.1|2131.8|54
1614886590000|2021-03-04 19:36:30|2132|2131.7|2131.5|2131.2|2132.2|2131.9|2131.3|2131|123
1614886600000|2021-03-04 19:36:40|2131.2|2130.9|2130.8|2130.5|2131.2|2130.9|2130.1|2129.8|136
1614886610000|2021-03-04 19:36:50|2130.7|2130.4|2130.2|2129.9|2131.4|2131.1|2130.2|2129.9|77
1614886620000|2021-03-04 19:37:00|2130.7|2130.4|2131.3|2131|2133|2132.7|2130.7|2130.4|63
1614886630000|2021-03-04 19:37:10|2130.7|2130.4|2130|2129.7|2130.8|2130.5|2129.2|2128.9|99
1614886640000|2021-03-04 19:37:20|2129.7|2129.4|2128.5|2128.2|2129.8|2129.5|2128.5|2128.2|97
1614886650000|2021-03-04 19:37:30|2128.8|2128.5|2129.6|2129.3|2129.8|2129.5|2128.4|2128.1|73
1614886660000|2021-03-04 19:37:40|2129.4|2129.1|2127.1|2126.8|2130.2|2129.9|2127.1|2126.8|108
1614886670000|2021-03-04 19:37:50|2127.4|2127.1|2128.1|2127.8|2128.5|2128.2|2127|2126.7|40
1614886680000|2021-03-04 19:38:00|2129|2128.7|2128.4|2128.1|2129|2128.7|2127.9|2127.6|55
1614886690000|2021-03-04 19:38:10|2128.3|2128|2128.1|2127.8|2128.3|2128|2127.1|2126.8|101
1614886700000|2021-03-04 19:38:20|2128|2127.7|2130.1|2129.8|2130.1|2129.8|2128|2127.7|49
1614886710000|2021-03-04 19:38:30|2130.9|2130.6|2129.7|2129.4|2131.1|2130.8|2129.4|2129.1|161
1614886720000|2021-03-04 19:38:40|2129.3|2129|2130|2129.7|2130.1|2129.8|2129.3|2129|24
1614886730000|2021-03-04 19:38:50|2129.9|2129.6|2130|2129.7|2130.3|2130|2129.6|2129.3|143
1614886740000|2021-03-04 19:39:00|2131|2130.7|2133.2|2132.9|2133.4|2133.1|2131|2130.7|49
1614886750000|2021-03-04 19:39:10|2133.3|2133|2133.1|2132.8|2133.6|2133.3|2132.4|2132.1|38
1614886760000|2021-03-04 19:39:20|2133|2132.7|2131.3|2131|2133|2132.7|2131.3|2131|40
1614886770000|2021-03-04 19:39:30|2131.4|2131.1|2131.7|2131.4|2131.7|2131.4|2130|2129.7|29
1614886780000|2021-03-04 19:39:40|2131.4|2131.1|2131.8|2131.5|2131.9|2131.6|2131.4|2131.1|17
1614886790000|2021-03-04 19:39:50|2131.4|2131.1|2131.8|2131.5|2132|2131.7|2131.1|2130.8|57
1614886800000|2021-03-04 19:40:00|2131.7|2131.4|2131.8|2131.5|2132|2131.7|2131.1|2130.8|50
1614886810000|2021-03-04 19:40:10|2131.3|2131|2131.8|2131.5|2131.8|2131.5|2130.9|2130.6|33
1614886820000|2021-03-04 19:40:20|2131.6|2131.3|2133.9|2133.6|2134|2133.7|2130.4|2130.1|71
1614886830000|2021-03-04 19:40:30|2134.2|2133.9|2133.9|2133.6|2134.5|2134.2|2133.6|2133.3|44
1614886840000|2021-03-04 19:40:40|2133.1|2132.8|2131.8|2131.5|2133.3|2133|2131.5|2131.2|49
1614886850000|2021-03-04 19:40:50|2132.2|2131.9|2134.1|2133.8|2134.1|2133.8|2131.8|2131.5|40
1614886860000|2021-03-04 19:41:00|2134.2|2133.9|2136.1|2135.8|2136.1|2135.8|2133.9|2133.6|70
1614886870000|2021-03-04 19:41:10|2135.9|2135.6|2136.5|2136.2|2137|2136.7|2135.9|2135.6|36
1614886880000|2021-03-04 19:41:20|2136.2|2135.9|2137|2136.7|2137|2136.7|2136.2|2135.9|58
1614886890000|2021-03-04 19:41:30|2137.6|2137.3|2136.6|2136.3|2137.6|2137.3|2136.6|2136.3|45
1614886900000|2021-03-04 19:41:40|2136.4|2136.1|2138|2137.7|2138.4|2138.1|2136.4|2136.1|33
1614886910000|2021-03-04 19:41:50|2137.8|2137.5|2138.3|2138|2138.6|2138.3|2136.9|2136.6|53
1614886920000|2021-03-04 19:42:00|2138.2|2137.9|2135.5|2135.2|2138.2|2137.9|2135.5|2135.2|118
1614886930000|2021-03-04 19:42:10|2135.6|2135.3|2136.2|2135.9|2136.5|2136.2|2135.6|2135.3|33
1614886940000|2021-03-04 19:42:20|2136.3|2136|2136.8|2136.5|2136.8|2136.5|2135.7|2135.4|72
1614886950000|2021-03-04 19:42:30|2136.5|2136.2|2136.9|2136.6|2137.3|2137|2136.5|2136.2|23
1614886960000|2021-03-04 19:42:40|2136.4|2136.1|2137|2136.7|2137.1|2136.8|2136.4|2136.1|22
1614886970000|2021-03-04 19:42:50|2137.6|2137.3|2138.3|2138|2138.7|2138.4|2137.6|2137.3|48
1614886980000|2021-03-04 19:43:00|2138.2|2137.9|2136.7|2136.4|2138.2|2137.9|2136.1|2135.8|44
1614886990000|2021-03-04 19:43:10|2136.9|2136.6|2137|2136.7|2137.3|2137|2136.7|2136.4|47
1614887000000|2021-03-04 19:43:20|2137.2|2136.9|2136.5|2136.2|2137.2|2136.9|2136.4|2136.1|52
1614887010000|2021-03-04 19:43:30|2136.6|2136.3|2136.9|2136.6|2138|2137.7|2136.6|2136.3|72
1614887020000|2021-03-04 19:43:40|2137.1|2136.8|2138.4|2138.1|2138.5|2138.2|2136.9|2136.6|42
1614887030000|2021-03-04 19:43:50|2138.1|2137.8|2139.9|2139.6|2139.9|2139.6|2138.1|2137.8|68
1614887040000|2021-03-04 19:44:00|2139.2|2138.9|2139.4|2139.1|2139.4|2139.1|2138.4|2138.1|136
1614887050000|2021-03-04 19:44:10|2139.8|2139.5|2139.8|2139.5|2139.9|2139.6|2139.2|2138.9|40
1614887060000|2021-03-04 19:44:20|2139.5|2139.2|2139.8|2139.5|2139.8|2139.5|2139|2138.7|37
1614887070000|2021-03-04 19:44:30|2140|2139.7|2141.9|2141.6|2141.9|2141.6|2139.6|2139.3|179
1614887080000|2021-03-04 19:44:40|2141.8|2141.5|2142.1|2141.8|2142.5|2142.2|2141.6|2141.3|90
1614887090000|2021-03-04 19:44:50|2142.3|2142|2143.4|2143.1|2143.8|2143.5|2142.2|2141.9|201
1614887100000|2021-03-04 19:45:00|2143.2|2142.9|2143|2142.7|2143.8|2143.5|2142.8|2142.5|150
1614887110000|2021-03-04 19:45:10|2143.1|2142.8|2143.4|2143.1|2143.7|2143.4|2142.9|2142.6|99
1614887120000|2021-03-04 19:45:20|2143.1|2142.8|2143.7|2143.4|2143.8|2143.5|2143|2142.7|81
1614887130000|2021-03-04 19:45:30|2143.8|2143.5|2142.4|2142.1|2143.8|2143.5|2142.2|2141.9|64
1614887140000|2021-03-04 19:45:40|2142.3|2142|2141.7|2141.4|2142.4|2142.1|2141.7|2141.4|104
1614887150000|2021-03-04 19:45:50|2141.6|2141.3|2141.9|2141.6|2142.1|2141.8|2141.4|2141.1|107
1614887160000|2021-03-04 19:46:00|2142.2|2141.9|2139.7|2139.4|2142.2|2141.9|2139.2|2138.9|160
1614887170000|2021-03-04 19:46:10|2138.8|2138.5|2138.6|2138.3|2139.3|2139|2138.1|2137.8|73
1614887180000|2021-03-04 19:46:20|2138.5|2138.2|2139.4|2139.1|2140|2139.7|2138.5|2138.2|120
1614887190000|2021-03-04 19:46:30|2139.3|2139|2140.9|2140.6|2140.9|2140.6|2138.9|2138.6|54
1614887200000|2021-03-04 19:46:40|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2140.7|2140.4|24
1614887210000|2021-03-04 19:46:50|2140.9|2140.6|2142.2|2141.9|2142.2|2141.9|2140.6|2140.3|35
1614887220000|2021-03-04 19:47:00|2142.6|2142.3|2145|2144.7|2145|2144.7|2142.6|2142.3|108
1614887230000|2021-03-04 19:47:10|2144.7|2144.4|2146.8|2146.5|2146.8|2146.5|2144.7|2144.4|71
1614887240000|2021-03-04 19:47:20|2147.1|2146.8|2146.3|2146|2147.1|2146.8|2146|2145.7|84
1614887250000|2021-03-04 19:47:30|2146.2|2145.9|2147.7|2147.4|2148.4|2148.1|2146|2145.7|106
1614887260000|2021-03-04 19:47:40|2148|2147.7|2149.7|2149.4|2150.2|2149.9|2148|2147.7|159
1614887270000|2021-03-04 19:47:50|2149.5|2149.2|2151|2150.7|2151|2150.7|2149.1|2148.8|136
1614887280000|2021-03-04 19:48:00|2150.6|2150.3|2148.6|2148.3|2150.7|2150.4|2148.4|2148.1|115
1614887290000|2021-03-04 19:48:10|2148.2|2147.9|2148.4|2148.1|2149.6|2149.3|2147.9|2147.6|152
1614887300000|2021-03-04 19:48:20|2148.8|2148.5|2149.7|2149.4|2150.3|2150|2148.6|2148.3|96
1614887310000|2021-03-04 19:48:30|2149.5|2149.2|2149.7|2149.4|2149.7|2149.4|2148.6|2148.3|95
1614887320000|2021-03-04 19:48:40|2149.5|2149.2|2148.7|2148.4|2149.8|2149.5|2148.7|2148.4|54
1614887330000|2021-03-04 19:48:50|2148.8|2148.5|2149.9|2149.6|2150.2|2149.9|2148.6|2148.3|59
1614887340000|2021-03-04 19:49:00|2151|2150.7|2150.8|2150.5|2151.5|2151.2|2150.3|2150|72
1614887350000|2021-03-04 19:49:10|2150.2|2149.9|2151|2150.7|2151.2|2150.9|2150.2|2149.9|101
1614887360000|2021-03-04 19:49:20|2150.4|2150.1|2149.8|2149.5|2150.7|2150.4|2149.4|2149.1|109
1614887370000|2021-03-04 19:49:30|2150.1|2149.8|2150.1|2149.8|2150.6|2150.3|2150|2149.7|40
1614887380000|2021-03-04 19:49:40|2150.2|2149.9|2149.7|2149.4|2150.2|2149.9|2148.8|2148.5|69
1614887390000|2021-03-04 19:49:50|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2149.3|2149|85
1614887400000|2021-03-04 19:50:00|2150.5|2150.2|2150.9|2150.6|2151.1|2150.8|2150.3|2150|143
1614887410000|2021-03-04 19:50:10|2150.8|2150.5|2152.3|2152|2152.3|2152|2150.1|2149.8|109
1614887420000|2021-03-04 19:50:20|2152.4|2152.1|2150.7|2150.4|2152.5|2152.2|2150.6|2150.3|69
1614887430000|2021-03-04 19:50:30|2150.9|2150.6|2151.5|2151.2|2151.5|2151.2|2150.5|2150.2|73
1614887440000|2021-03-04 19:50:40|2151.8|2151.5|2151.7|2151.4|2152.7|2152.4|2151.4|2151.1|60
1614887450000|2021-03-04 19:50:50|2151.4|2151.1|2150.8|2150.5|2152.2|2151.9|2150.8|2150.5|49
1614887460000|2021-03-04 19:51:00|2151|2150.7|2151.3|2151|2152|2151.7|2150.2|2149.9|51
1614887470000|2021-03-04 19:51:10|2151|2150.7|2151.4|2151.1|2151.6|2151.3|2150.4|2150.1|47
1614887480000|2021-03-04 19:51:20|2151.6|2151.3|2149.8|2149.5|2151.6|2151.3|2149.8|2149.5|63
1614887490000|2021-03-04 19:51:30|2149.9|2149.6|2149.2|2148.9|2149.9|2149.6|2147.8|2147.5|44
1614887500000|2021-03-04 19:51:40|2149.7|2149.4|2148|2147.7|2149.7|2149.4|2147.8|2147.5|57
1614887510000|2021-03-04 19:51:50|2148.3|2148|2149.4|2149.1|2149.9|2149.6|2148.3|2148|52
1614887520000|2021-03-04 19:52:00|2149.9|2149.6|2150.5|2150.2|2151.3|2151|2149.6|2149.3|68
1614887530000|2021-03-04 19:52:10|2150.4|2150.1|2148.8|2148.5|2150.4|2150.1|2148.8|2148.5|42
1614887540000|2021-03-04 19:52:20|2149.2|2148.9|2150.2|2149.9|2150.6|2150.3|2149.2|2148.9|53
1614887550000|2021-03-04 19:52:30|2150.8|2150.5|2149.9|2149.6|2151.1|2150.8|2149.8|2149.5|40
1614887560000|2021-03-04 19:52:40|2149.7|2149.4|2148.9|2148.6|2149.7|2149.4|2148.3|2148|66
1614887570000|2021-03-04 19:52:50|2148.6|2148.3|2147.4|2147.1|2149.1|2148.8|2147.4|2147.1|38
1614887580000|2021-03-04 19:53:00|2147|2146.7|2147.1|2146.8|2147.4|2147.1|2145.9|2145.6|109
1614887590000|2021-03-04 19:53:10|2147.2|2146.9|2146.5|2146.2|2147.2|2146.9|2146.1|2145.8|106
1614887600000|2021-03-04 19:53:20|2146.7|2146.4|2145.2|2144.9|2146.7|2146.4|2144.8|2144.5|128
1614887610000|2021-03-04 19:53:30|2145.4|2145.1|2146.4|2146.1|2147|2146.7|2145.3|2145|47
1614887620000|2021-03-04 19:53:40|2146.3|2146|2145.4|2145.1|2146.3|2146|2145|2144.7|46
1614887630000|2021-03-04 19:53:50|2145.3|2145|2145.8|2145.5|2146.2|2145.9|2145.3|2145|34
1614887640000|2021-03-04 19:54:00|2146.2|2145.9|2148.9|2148.6|2148.9|2148.6|2146.2|2145.9|115
1614887650000|2021-03-04 19:54:10|2149|2148.7|2151.2|2150.9|2151.4|2151.1|2149|2148.7|72
1614887660000|2021-03-04 19:54:20|2151.4|2151.1|2151.5|2151.2|2152.4|2152.1|2151|2150.7|99
1614887670000|2021-03-04 19:54:30|2151.8|2151.5|2152.3|2152|2152.6|2152.3|2151.3|2151|59
1614887680000|2021-03-04 19:54:40|2152.6|2152.3|2153.5|2153.2|2154.3|2154|2152.6|2152.3|74
1614887690000|2021-03-04 19:54:50|2153.3|2153|2153.6|2153.3|2154|2153.7|2152.9|2152.6|42
1614887700000|2021-03-04 19:55:00|2153.7|2153.4|2155.2|2154.9|2155.3|2155|2153.7|2153.4|114
1614887710000|2021-03-04 19:55:10|2155.1|2154.8|2153.8|2153.5|2155.3|2155|2153.8|2153.5|105
1614887720000|2021-03-04 19:55:20|2153.6|2153.3|2152.3|2152|2153.7|2153.4|2152.2|2151.9|142
1614887730000|2021-03-04 19:55:30|2152.5|2152.2|2152|2151.7|2153.1|2152.8|2151.3|2151|130
1614887740000|2021-03-04 19:55:40|2152.4|2152.1|2153.4|2153.1|2153.4|2153.1|2152.4|2152.1|59
1614887750000|2021-03-04 19:55:50|2153|2152.7|2152.6|2152.3|2153.2|2152.9|2152.2|2151.9|36
1614887760000|2021-03-04 19:56:00|2152.5|2152.2|2150.6|2150.3|2152.5|2152.2|2150.5|2150.2|114
1614887770000|2021-03-04 19:56:10|2149.9|2149.6|2150.9|2150.6|2150.9|2150.6|2149.7|2149.4|98
1614887780000|2021-03-04 19:56:20|2151|2150.7|2152.4|2152.1|2152.9|2152.6|2151|2150.7|114
1614887790000|2021-03-04 19:56:30|2152.2|2151.9|2151.5|2151.2|2152.6|2152.3|2151|2150.7|67
1614887800000|2021-03-04 19:56:40|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.4|2151.1|38
1614887810000|2021-03-04 19:56:50|2151.8|2151.5|2152|2151.7|2152.6|2152.3|2151.8|2151.5|34
1614887820000|2021-03-04 19:57:00|2152.2|2151.9|2151.6|2151.3|2153.1|2152.8|2151.6|2151.3|80
1614887830000|2021-03-04 19:57:10|2151.7|2151.4|2151.9|2151.6|2152.3|2152|2151.6|2151.3|50
1614887840000|2021-03-04 19:57:20|2152.4|2152.1|2152.4|2152.1|2153|2152.7|2152.4|2152.1|43
1614887850000|2021-03-04 19:57:30|2152.3|2152|2153.2|2152.9|2153.6|2153.3|2152.3|2152|28
1614887860000|2021-03-04 19:57:40|2153.3|2153|2152.2|2151.9|2153.4|2153.1|2151.7|2151.4|54
1614887870000|2021-03-04 19:57:50|2152|2151.7|2152.2|2151.9|2152.4|2152.1|2151.7|2151.4|20
1614887880000|2021-03-04 19:58:00|2152.6|2152.3|2153.2|2152.9|2153.6|2153.3|2152.5|2152.2|44
1614887890000|2021-03-04 19:58:10|2152.6|2152.3|2152.4|2152.1|2152.6|2152.3|2151.6|2151.3|21
1614887900000|2021-03-04 19:58:20|2152.3|2152|2153.5|2153.2|2153.5|2153.2|2152.3|2152|35
1614887910000|2021-03-04 19:58:30|2153.7|2153.4|2154.1|2153.8|2154.1|2153.8|2153|2152.7|40
1614887920000|2021-03-04 19:58:40|2153.9|2153.6|2153.4|2153.1|2154.3|2154|2153.3|2153|10
1614887930000|2021-03-04 19:58:50|2153.9|2153.6|2154.2|2153.9|2154.7|2154.4|2153.9|2153.6|42
1614887940000|2021-03-04 19:59:00|2152.9|2152.6|2153.2|2152.9|2153.5|2153.2|2152.5|2152.2|37
1614887950000|2021-03-04 19:59:10|2153.5|2153.2|2154.2|2153.9|2154.2|2153.9|2153.2|2152.9|24
1614887960000|2021-03-04 19:59:20|2153.6|2153.3|2154.4|2154.1|2154.5|2154.2|2153.4|2153.1|16
1614887970000|2021-03-04 19:59:30|2154.3|2154|2153.3|2153|2154.6|2154.3|2153.3|2153|30
1614887980000|2021-03-04 19:59:40|2153.2|2152.9|2152.9|2152.6|2153.4|2153.1|2152.8|2152.5|21
1614887990000|2021-03-04 19:59:50|2153.2|2152.9|2152.4|2152.1|2153.2|2152.9|2152.2|2151.9|27
1614888000000|2021-03-04 20:00:00|2152.5|2152.2|2155.2|2154.9|2155.2|2154.9|2151.9|2151.6|80
1614888010000|2021-03-04 20:00:10|2155.5|2155.2|2155.5|2155.2|2155.8|2155.5|2154.5|2154.2|153
1614888020000|2021-03-04 20:00:20|2155.3|2155|2154.8|2154.5|2155.3|2155|2154.1|2153.8|59
1614888030000|2021-03-04 20:00:30|2155.1|2154.8|2154.3|2154|2155.5|2155.2|2154|2153.7|32
1614888040000|2021-03-04 20:00:40|2155.3|2155|2153.9|2153.6|2155.4|2155.1|2153.7|2153.4|92
1614888050000|2021-03-04 20:00:50|2153.8|2153.5|2151.4|2151.1|2153.8|2153.5|2151.4|2151.1|54
1614888060000|2021-03-04 20:01:00|2151|2150.7|2151.2|2150.9|2152.4|2152.1|2151|2150.7|66
1614888070000|2021-03-04 20:01:10|2151.4|2151.1|2151.7|2151.4|2151.9|2151.6|2151.1|2150.8|31
1614888080000|2021-03-04 20:01:20|2151.6|2151.3|2152.2|2151.9|2152.5|2152.2|2151.6|2151.3|53
1614888090000|2021-03-04 20:01:30|2152|2151.7|2152.8|2152.5|2152.8|2152.5|2151.6|2151.3|93
1614888100000|2021-03-04 20:01:40|2152.5|2152.2|2153.1|2152.8|2153.6|2153.3|2152.5|2152.2|53
1614888110000|2021-03-04 20:01:50|2153.2|2152.9|2153.8|2153.5|2153.8|2153.5|2152.9|2152.6|21
1614888120000|2021-03-04 20:02:00|2154.2|2153.9|2154.3|2154|2154.5|2154.2|2153.1|2152.8|69
1614888130000|2021-03-04 20:02:10|2154.5|2154.2|2152.5|2152.2|2154.5|2154.2|2152.4|2152.1|33
1614888140000|2021-03-04 20:02:20|2152.3|2152|2150.8|2150.5|2152.6|2152.3|2150.8|2150.5|119
1614888150000|2021-03-04 20:02:30|2150.6|2150.3|2149.7|2149.4|2150.6|2150.3|2149.1|2148.8|88
1614888160000|2021-03-04 20:02:40|2149.4|2149.1|2150.4|2150.1|2150.4|2150.1|2148.9|2148.6|50
1614888170000|2021-03-04 20:02:50|2149.6|2149.3|2151|2150.7|2151.4|2151.1|2149.6|2149.3|44
1614888180000|2021-03-04 20:03:00|2151.3|2151|2151.4|2151.1|2151.7|2151.4|2150.5|2150.2|37
1614888190000|2021-03-04 20:03:10|2151.2|2150.9|2149.9|2149.6|2151.4|2151.1|2149.6|2149.3|54
1614888200000|2021-03-04 20:03:20|2149.6|2149.3|2149.1|2148.8|2150|2149.7|2148.9|2148.6|49
1614888210000|2021-03-04 20:03:30|2148.9|2148.6|2148.1|2147.8|2149|2148.7|2147.4|2147.1|85
1614888220000|2021-03-04 20:03:40|2147.9|2147.6|2148.6|2148.3|2148.9|2148.6|2147.9|2147.6|54
1614888230000|2021-03-04 20:03:50|2147.7|2147.4|2148.5|2148.2|2149.7|2149.4|2147.7|2147.4|301
1614888240000|2021-03-04 20:04:00|2148.4|2148.1|2146|2145.7|2148.8|2148.5|2145.9|2145.6|173
1614888250000|2021-03-04 20:04:10|2146.1|2145.8|2145.6|2145.3|2146.6|2146.3|2145.6|2145.3|93
1614888260000|2021-03-04 20:04:20|2145.5|2145.2|2144.9|2144.6|2146|2145.7|2144.6|2144.3|89
1614888270000|2021-03-04 20:04:30|2144.4|2144.1|2145|2144.7|2145.8|2145.5|2144.3|2144|106
1614888280000|2021-03-04 20:04:40|2144.6|2144.3|2144.3|2144|2144.7|2144.4|2143.8|2143.5|46
1614888290000|2021-03-04 20:04:50|2144|2143.7|2144.1|2143.8|2144.6|2144.3|2143|2142.7|139
1614888300000|2021-03-04 20:05:00|2144.3|2144|2145.8|2145.5|2147.1|2146.8|2144.3|2144|402
1614888310000|2021-03-04 20:05:10|2145.7|2145.4|2145.3|2145|2146.4|2146.1|2144.7|2144.4|63
1614888320000|2021-03-04 20:05:20|2145.2|2144.9|2146.6|2146.3|2146.8|2146.5|2145|2144.7|44
1614888330000|2021-03-04 20:05:30|2146.9|2146.6|2148.2|2147.9|2148.3|2148|2146.4|2146.1|54
1614888340000|2021-03-04 20:05:40|2148.3|2148|2150.7|2150.4|2151|2150.7|2148.3|2148|92
1614888350000|2021-03-04 20:05:50|2150.6|2150.3|2149.6|2149.3|2150.6|2150.3|2149.2|2148.9|65
1614888360000|2021-03-04 20:06:00|2148.9|2148.6|2148.5|2148.2|2149.8|2149.5|2148.5|2148.2|41
1614888370000|2021-03-04 20:06:10|2148.1|2147.8|2149.6|2149.3|2150|2149.7|2148.1|2147.8|49
1614888380000|2021-03-04 20:06:20|2149.8|2149.5|2150.1|2149.8|2150.8|2150.5|2149.4|2149.1|56
1614888390000|2021-03-04 20:06:30|2150.3|2150|2151|2150.7|2151.5|2151.2|2150.3|2150|77
1614888400000|2021-03-04 20:06:40|2150.9|2150.6|2150.7|2150.4|2151.6|2151.3|2150.2|2149.9|39
1614888410000|2021-03-04 20:06:50|2151.4|2151.1|2151.9|2151.6|2152.3|2152|2151.4|2151.1|38
1614888420000|2021-03-04 20:07:00|2151.2|2150.9|2150.1|2149.8|2151.6|2151.3|2149.3|2149|95
1614888430000|2021-03-04 20:07:10|2149.8|2149.5|2149.5|2149.2|2150.4|2150.1|2149.5|2149.2|44
1614888440000|2021-03-04 20:07:20|2148.7|2148.4|2148|2147.7|2149.6|2149.3|2148|2147.7|24
1614888450000|2021-03-04 20:07:30|2148.2|2147.9|2148.2|2147.9|2149|2148.7|2147.5|2147.2|46
1614888460000|2021-03-04 20:07:40|2148.9|2148.6|2148.9|2148.6|2149.1|2148.8|2148.4|2148.1|15
1614888470000|2021-03-04 20:07:50|2149.1|2148.8|2148.3|2148|2149.4|2149.1|2147.7|2147.4|21
1614888480000|2021-03-04 20:08:00|2147.9|2147.6|2148|2147.7|2148.1|2147.8|2147.3|2147|56
1614888490000|2021-03-04 20:08:10|2148.3|2148|2147.1|2146.8|2149|2148.7|2147.1|2146.8|23
1614888500000|2021-03-04 20:08:20|2146.9|2146.6|2144.4|2144.1|2146.9|2146.6|2144.4|2144.1|103
1614888510000|2021-03-04 20:08:30|2144.6|2144.3|2143.8|2143.5|2144.6|2144.3|2143.5|2143.2|54
1614888520000|2021-03-04 20:08:40|2144|2143.7|2143.5|2143.2|2144.1|2143.8|2143.5|2143.2|42
1614888530000|2021-03-04 20:08:50|2143.8|2143.5|2142.7|2142.4|2144.1|2143.8|2142.1|2141.8|62
1614888540000|2021-03-04 20:09:00|2143.6|2143.3|2143.6|2143.3|2144.2|2143.9|2142.8|2142.5|65
1614888550000|2021-03-04 20:09:10|2143.7|2143.4|2143|2142.7|2144|2143.7|2142.9|2142.6|28
1614888560000|2021-03-04 20:09:20|2142.7|2142.4|2143.2|2142.9|2143.4|2143.1|2142.7|2142.4|38
1614888570000|2021-03-04 20:09:30|2143.5|2143.2|2143.3|2143|2144.1|2143.8|2143.3|2143|64
1614888580000|2021-03-04 20:09:40|2143.4|2143.1|2143.4|2143.1|2143.8|2143.5|2142.7|2142.4|31
1614888590000|2021-03-04 20:09:50|2143.2|2142.9|2141|2140.7|2143.2|2142.9|2140.6|2140.3|168
1614888600000|2021-03-04 20:10:00|2140.9|2140.6|2139.4|2139.1|2140.9|2140.6|2139.3|2139|162
1614888610000|2021-03-04 20:10:10|2138.4|2138.1|2137.4|2137.1|2138.4|2138.1|2137|2136.7|131
1614888620000|2021-03-04 20:10:20|2137.7|2137.4|2137.6|2137.3|2138.2|2137.9|2137|2136.7|82
1614888630000|2021-03-04 20:10:30|2137.5|2137.2|2138.3|2138|2138.4|2138.1|2137.1|2136.8|121
1614888640000|2021-03-04 20:10:40|2138.4|2138.1|2136.9|2136.6|2138.6|2138.3|2136.8|2136.5|84
1614888650000|2021-03-04 20:10:50|2137.1|2136.8|2136|2135.7|2137.5|2137.2|2135.6|2135.3|165
1614888660000|2021-03-04 20:11:00|2136.1|2135.8|2136.1|2135.8|2137|2136.7|2135.7|2135.4|96
1614888670000|2021-03-04 20:11:10|2135.8|2135.5|2134.6|2134.3|2135.8|2135.5|2134.1|2133.8|68
1614888680000|2021-03-04 20:11:20|2135|2134.7|2137.8|2137.5|2137.8|2137.5|2134.7|2134.4|89
1614888690000|2021-03-04 20:11:30|2138.1|2137.8|2140.8|2140.5|2141|2140.7|2137.8|2137.5|117
1614888700000|2021-03-04 20:11:40|2140.5|2140.2|2140.4|2140.1|2140.9|2140.6|2139.8|2139.5|30
1614888710000|2021-03-04 20:11:50|2139.8|2139.5|2140.7|2140.4|2141.2|2140.9|2139.8|2139.5|26
1614888720000|2021-03-04 20:12:00|2140.4|2140.1|2141.8|2141.5|2142.2|2141.9|2140.4|2140.1|49
1614888730000|2021-03-04 20:12:10|2141.6|2141.3|2140.8|2140.5|2142|2141.7|2140.8|2140.5|73
1614888740000|2021-03-04 20:12:20|2140.7|2140.4|2138.2|2137.9|2140.7|2140.4|2138.2|2137.9|84
1614888750000|2021-03-04 20:12:30|2138|2137.7|2136.8|2136.5|2138.3|2138|2136.8|2136.5|95
1614888760000|2021-03-04 20:12:40|2136.7|2136.4|2134.9|2134.6|2136.7|2136.4|2134.2|2133.9|142
1614888770000|2021-03-04 20:12:50|2135.3|2135|2136.7|2136.4|2137|2136.7|2134.7|2134.4|101
1614888780000|2021-03-04 20:13:00|2136.4|2136.1|2135.3|2135|2136.4|2136.1|2134.7|2134.4|82
1614888790000|2021-03-04 20:13:10|2135.4|2135.1|2134.8|2134.5|2135.8|2135.5|2134.8|2134.5|100
1614888800000|2021-03-04 20:13:20|2134.9|2134.6|2134.7|2134.4|2136.1|2135.8|2134.5|2134.2|100
1614888810000|2021-03-04 20:13:30|2134.9|2134.6|2133.3|2133|2135|2134.7|2133.2|2132.9|74
1614888820000|2021-03-04 20:13:40|2133.2|2132.9|2134.1|2133.8|2134.4|2134.1|2133.1|2132.8|54
1614888830000|2021-03-04 20:13:50|2134.2|2133.9|2134.1|2133.8|2134.7|2134.4|2133.6|2133.3|77
1614888840000|2021-03-04 20:14:00|2133.9|2133.6|2134.8|2134.5|2135.2|2134.9|2133.9|2133.6|46
1614888850000|2021-03-04 20:14:10|2135|2134.7|2134.4|2134.1|2135.7|2135.4|2134.4|2134.1|76
1614888860000|2021-03-04 20:14:20|2134.9|2134.6|2135.3|2135|2135.9|2135.6|2134.6|2134.3|29
1614888870000|2021-03-04 20:14:30|2135.7|2135.4|2136.4|2136.1|2137|2136.7|2135.3|2135|82
1614888880000|2021-03-04 20:14:40|2137|2136.7|2138.5|2138.2|2139|2138.7|2137|2136.7|50
1614888890000|2021-03-04 20:14:50|2138.3|2138|2137.1|2136.8|2138.3|2138|2137.1|2136.8|21
1614888900000|2021-03-04 20:15:00|2136.8|2136.5|2136.1|2135.8|2136.8|2136.5|2135.3|2135|57
1614888910000|2021-03-04 20:15:10|2136.3|2136|2137.4|2137.1|2137.8|2137.5|2136.1|2135.8|53
1614888920000|2021-03-04 20:15:20|2137.2|2136.9|2136.7|2136.4|2137.2|2136.9|2135.9|2135.6|25
1614888930000|2021-03-04 20:15:30|2136.9|2136.6|2135.9|2135.6|2137|2136.7|2135.9|2135.6|95
1614888940000|2021-03-04 20:15:40|2136.3|2136|2136.5|2136.2|2136.5|2136.2|2135.9|2135.6|24
1614888950000|2021-03-04 20:15:50|2135.7|2135.4|2134.3|2134|2136.3|2136|2134.3|2134|41
1614888960000|2021-03-04 20:16:00|2134.8|2134.5|2134.6|2134.3|2135.2|2134.9|2134|2133.7|74
1614888970000|2021-03-04 20:16:10|2134.2|2133.9|2134.8|2134.5|2134.9|2134.6|2133.7|2133.4|54
1614888980000|2021-03-04 20:16:20|2134.2|2133.9|2133.7|2133.4|2134.3|2134|2133.3|2133|19
1614888990000|2021-03-04 20:16:30|2133.8|2133.5|2136.4|2136.1|2137.7|2137.4|2133.4|2133.1|155
1614889000000|2021-03-04 20:16:40|2136.5|2136.2|2137.6|2137.3|2138.3|2138|2136.5|2136.2|55
1614889010000|2021-03-04 20:16:50|2137.3|2137|2137.9|2137.6|2137.9|2137.6|2137|2136.7|31
1614889020000|2021-03-04 20:17:00|2137.6|2137.3|2137.1|2136.8|2137.6|2137.3|2136.6|2136.3|49
1614889030000|2021-03-04 20:17:10|2137.3|2137|2137.3|2137|2138|2137.7|2137.2|2136.9|68
1614889040000|2021-03-04 20:17:20|2137.5|2137.2|2138.3|2138|2138.3|2138|2136.7|2136.4|113
1614889050000|2021-03-04 20:17:30|2138.1|2137.8|2136.6|2136.3|2138.1|2137.8|2136.1|2135.8|100
1614889060000|2021-03-04 20:17:40|2135.7|2135.4|2136.7|2136.4|2137.1|2136.8|2135.7|2135.4|71
1614889070000|2021-03-04 20:17:50|2136.4|2136.1|2137.9|2137.6|2138.1|2137.8|2136.4|2136.1|129
1614889080000|2021-03-04 20:18:00|2137.7|2137.4|2138.3|2138|2138.3|2138|2137.5|2137.2|52
1614889090000|2021-03-04 20:18:10|2138.2|2137.9|2137.9|2137.6|2138.2|2137.9|2137.2|2136.9|21
1614889100000|2021-03-04 20:18:20|2137.8|2137.5|2138.5|2138.2|2138.5|2138.2|2137.2|2136.9|23
1614889110000|2021-03-04 20:18:30|2137.9|2137.6|2138.1|2137.8|2139.1|2138.8|2137.9|2137.6|24
1614889120000|2021-03-04 20:18:40|2138.2|2137.9|2136|2135.7|2138.2|2137.9|2135.6|2135.3|34
1614889130000|2021-03-04 20:18:50|2136.1|2135.8|2134.7|2134.4|2136.3|2136|2134.4|2134.1|56
1614889140000|2021-03-04 20:19:00|2134.8|2134.5|2132.8|2132.5|2134.9|2134.6|2132.5|2132.2|138
1614889150000|2021-03-04 20:19:10|2132.9|2132.6|2132.5|2132.2|2133.2|2132.9|2131.9|2131.6|179
1614889160000|2021-03-04 20:19:20|2132.7|2132.4|2134.4|2134.1|2134.4|2134.1|2132.4|2132.1|52
1614889170000|2021-03-04 20:19:30|2134.3|2134|2134|2133.7|2134.3|2134|2133.3|2133|40
1614889180000|2021-03-04 20:19:40|2133.7|2133.4|2134.5|2134.2|2134.9|2134.6|2133.7|2133.4|110
1614889190000|2021-03-04 20:19:50|2134.7|2134.4|2134.7|2134.4|2134.9|2134.6|2133.6|2133.3|41
1614889200000|2021-03-04 20:20:00|2134.3|2134|2132.9|2132.6|2135.1|2134.8|2132.9|2132.6|49
1614889210000|2021-03-04 20:20:10|2132.6|2132.3|2132.2|2131.9|2133.1|2132.8|2132.1|2131.8|139
1614889220000|2021-03-04 20:20:20|2131.9|2131.6|2131|2130.7|2132.1|2131.8|2131|2130.7|110
1614889230000|2021-03-04 20:20:30|2131.2|2130.9|2130.1|2129.8|2131.2|2130.9|2129.9|2129.6|112
1614889240000|2021-03-04 20:20:40|2130.3|2130|2131.7|2131.4|2132.5|2132.2|2129.8|2129.5|131
1614889250000|2021-03-04 20:20:50|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.2|2130.9|71
1614889260000|2021-03-04 20:21:00|2131.8|2131.5|2132.6|2132.3|2132.7|2132.4|2130.5|2130.2|127
1614889270000|2021-03-04 20:21:10|2132.5|2132.2|2131.8|2131.5|2132.5|2132.2|2131.1|2130.8|39
1614889280000|2021-03-04 20:21:20|2131.6|2131.3|2131.5|2131.2|2131.8|2131.5|2131.2|2130.9|15
1614889290000|2021-03-04 20:21:30|2131.7|2131.4|2131.2|2130.9|2133|2132.7|2131.2|2130.9|89
1614889300000|2021-03-04 20:21:40|2131.3|2131|2132.9|2132.6|2133.1|2132.8|2130.9|2130.6|66
1614889310000|2021-03-04 20:21:50|2132.2|2131.9|2133.1|2132.8|2133.5|2133.2|2132.2|2131.9|31
1614889320000|2021-03-04 20:22:00|2133.5|2133.2|2133.9|2133.6|2134.6|2134.3|2133.4|2133.1|70
1614889330000|2021-03-04 20:22:10|2134.7|2134.4|2132.4|2132.1|2134.7|2134.4|2132.4|2132.1|48
1614889340000|2021-03-04 20:22:20|2132|2131.7|2132.9|2132.6|2133.1|2132.8|2131.3|2131|81
1614889350000|2021-03-04 20:22:30|2132.7|2132.4|2133|2132.7|2133.4|2133.1|2132.4|2132.1|48
1614889360000|2021-03-04 20:22:40|2133.4|2133.1|2132.5|2132.2|2133.8|2133.5|2132.1|2131.8|51
1614889370000|2021-03-04 20:22:50|2132.3|2132|2132.3|2132|2132.7|2132.4|2131.7|2131.4|60
1614889380000|2021-03-04 20:23:00|2132.4|2132.1|2131.2|2130.9|2132.7|2132.4|2131.1|2130.8|46
1614889390000|2021-03-04 20:23:10|2131.5|2131.2|2132.2|2131.9|2132.2|2131.9|2131.2|2130.9|54
1614889400000|2021-03-04 20:23:20|2132.1|2131.8|2132|2131.7|2132.3|2132|2131.2|2130.9|39
1614889410000|2021-03-04 20:23:30|2132.2|2131.9|2132.6|2132.3|2132.6|2132.3|2131.7|2131.4|83
1614889420000|2021-03-04 20:23:40|2132.8|2132.5|2131.3|2131|2132.8|2132.5|2131.1|2130.8|61
1614889430000|2021-03-04 20:23:50|2131.2|2130.9|2129.4|2129.1|2131.2|2130.9|2129.1|2128.8|95
1614889440000|2021-03-04 20:24:00|2129|2128.7|2131.5|2131.2|2131.5|2131.2|2128.8|2128.5|249
1614889450000|2021-03-04 20:24:10|2131.6|2131.3|2130.7|2130.4|2131.9|2131.6|2130.7|2130.4|94
1614889460000|2021-03-04 20:24:20|2130.8|2130.5|2129.4|2129.1|2130.8|2130.5|2129|2128.7|78
1614889470000|2021-03-04 20:24:30|2129.6|2129.3|2129.2|2128.9|2129.9|2129.6|2129|2128.7|37
1614889480000|2021-03-04 20:24:40|2129|2128.7|2130.9|2130.6|2130.9|2130.6|2128.6|2128.3|52
1614889490000|2021-03-04 20:24:50|2130.1|2129.8|2129.6|2129.3|2130.7|2130.4|2129.4|2129.1|34
1614889500000|2021-03-04 20:25:00|2129.7|2129.4|2131.3|2131|2131.5|2131.2|2129.1|2128.8|100
1614889510000|2021-03-04 20:25:10|2131.1|2130.8|2131.7|2131.4|2132.5|2132.2|2131.1|2130.8|71
1614889520000|2021-03-04 20:25:20|2131.3|2131|2130.3|2130|2131.6|2131.3|2130.1|2129.8|33
1614889530000|2021-03-04 20:25:30|2129.6|2129.3|2131.1|2130.8|2131.4|2131.1|2129.6|2129.3|27
1614889540000|2021-03-04 20:25:40|2131.5|2131.2|2131|2130.7|2132.1|2131.8|2130.7|2130.4|67
1614889550000|2021-03-04 20:25:50|2131.1|2130.8|2132.3|2132|2132.4|2132.1|2130.8|2130.5|42
1614889560000|2021-03-04 20:26:00|2131.7|2131.4|2130.6|2130.3|2131.7|2131.4|2130.5|2130.2|138
1614889570000|2021-03-04 20:26:10|2130.3|2130|2130.3|2130|2130.8|2130.5|2130|2129.7|48
1614889580000|2021-03-04 20:26:20|2130.5|2130.2|2129.6|2129.3|2130.5|2130.2|2128.9|2128.6|101
1614889590000|2021-03-04 20:26:30|2130|2129.7|2129.1|2128.8|2130.9|2130.6|2129|2128.7|66
1614889600000|2021-03-04 20:26:40|2129.4|2129.1|2129.3|2129|2129.9|2129.6|2128.6|2128.3|74
1614889610000|2021-03-04 20:26:50|2129.4|2129.1|2129.7|2129.4|2130|2129.7|2128.4|2128.1|57
1614889620000|2021-03-04 20:27:00|2129.9|2129.6|2130.1|2129.8|2130.1|2129.8|2128.7|2128.4|74
1614889630000|2021-03-04 20:27:10|2129.3|2129|2129.6|2129.3|2130|2129.7|2129.3|2129|40
1614889640000|2021-03-04 20:27:20|2129.4|2129.1|2129.2|2128.9|2130.1|2129.8|2129.1|2128.8|33
1614889650000|2021-03-04 20:27:30|2129.4|2129.1|2129.7|2129.4|2129.7|2129.4|2129|2128.7|22
1614889660000|2021-03-04 20:27:40|2129.5|2129.2|2130.2|2129.9|2130.3|2130|2129.1|2128.8|21
1614889670000|2021-03-04 20:27:50|2129.9|2129.6|2132.2|2131.9|2132.4|2132.1|2129.9|2129.6|161
1614889680000|2021-03-04 20:28:00|2132|2131.7|2132.3|2132|2132.8|2132.5|2132|2131.7|101
1614889690000|2021-03-04 20:28:10|2132.7|2132.4|2134.5|2134.2|2134.9|2134.6|2132.2|2131.9|86
1614889700000|2021-03-04 20:28:20|2134.2|2133.9|2134.4|2134.1|2135.3|2135|2134.2|2133.9|89
1614889710000|2021-03-04 20:28:30|2134.5|2134.2|2135.4|2135.1|2135.5|2135.2|2134.1|2133.8|91
1614889720000|2021-03-04 20:28:40|2136.1|2135.8|2136.9|2136.6|2136.9|2136.6|2135.6|2135.3|84
1614889730000|2021-03-04 20:28:50|2137|2136.7|2138.8|2138.5|2139.1|2138.8|2136.5|2136.2|182
1614889740000|2021-03-04 20:29:00|2138.7|2138.4|2139.3|2139|2140.3|2140|2138.7|2138.4|123
1614889750000|2021-03-04 20:29:10|2138.9|2138.6|2139.3|2139|2139.7|2139.4|2138.7|2138.4|55
1614889760000|2021-03-04 20:29:20|2139.2|2138.9|2138.9|2138.6|2139.2|2138.9|2138.4|2138.1|48
1614889770000|2021-03-04 20:29:30|2139|2138.7|2139.6|2139.3|2139.6|2139.3|2137.7|2137.4|105
1614889780000|2021-03-04 20:29:40|2139.5|2139.2|2139.3|2139|2139.7|2139.4|2138.8|2138.5|33
1614889790000|2021-03-04 20:29:50|2139|2138.7|2140.5|2140.2|2140.6|2140.3|2138.8|2138.5|41
1614889800000|2021-03-04 20:30:00|2140.2|2139.9|2139.5|2139.2|2140.3|2140|2138.5|2138.2|118
1614889810000|2021-03-04 20:30:10|2139.3|2139|2138.8|2138.5|2139.6|2139.3|2138.6|2138.3|32
1614889820000|2021-03-04 20:30:20|2139.7|2139.4|2137.9|2137.6|2139.9|2139.6|2137.6|2137.3|83
1614889830000|2021-03-04 20:30:30|2138.2|2137.9|2139.5|2139.2|2139.5|2139.2|2137.7|2137.4|48
1614889840000|2021-03-04 20:30:40|2139.3|2139|2138.7|2138.4|2139.6|2139.3|2138.5|2138.2|52
1614889850000|2021-03-04 20:30:50|2138.8|2138.5|2139.7|2139.4|2140.1|2139.8|2138.8|2138.5|20
1614889860000|2021-03-04 20:31:00|2140.2|2139.9|2142|2141.7|2142.7|2142.4|2139.5|2139.2|104
1614889870000|2021-03-04 20:31:10|2142.3|2142|2142.9|2142.6|2143.4|2143.1|2141.9|2141.6|58
1614889880000|2021-03-04 20:31:20|2143|2142.7|2144.6|2144.3|2144.7|2144.4|2142.5|2142.2|104
1614889890000|2021-03-04 20:31:30|2144.5|2144.2|2144.5|2144.2|2144.8|2144.5|2143.6|2143.3|43
1614889900000|2021-03-04 20:31:40|2144.6|2144.3|2145.1|2144.8|2145.7|2145.4|2144.3|2144|73
1614889910000|2021-03-04 20:31:50|2144.1|2143.8|2145.7|2145.4|2145.7|2145.4|2144.1|2143.8|34
1614889920000|2021-03-04 20:32:00|2144.6|2144.3|2145.4|2145.1|2145.9|2145.6|2144.4|2144.1|77
1614889930000|2021-03-04 20:32:10|2144.8|2144.5|2146.6|2146.3|2146.6|2146.3|2144.8|2144.5|85
1614889940000|2021-03-04 20:32:20|2146.7|2146.4|2146.8|2146.5|2146.9|2146.6|2146|2145.7|47
1614889950000|2021-03-04 20:32:30|2146.7|2146.4|2146.7|2146.4|2147.8|2147.5|2146.1|2145.8|173
1614889960000|2021-03-04 20:32:40|2146.8|2146.5|2148|2147.7|2148|2147.7|2146.8|2146.5|66
1614889970000|2021-03-04 20:32:50|2148.1|2147.8|2146.3|2146|2148.1|2147.8|2146.3|2146|62
1614889980000|2021-03-04 20:33:00|2146.5|2146.2|2145.4|2145.1|2146.5|2146.2|2145.1|2144.8|77
1614889990000|2021-03-04 20:33:10|2145.1|2144.8|2146|2145.7|2146.2|2145.9|2145.1|2144.8|50
1614890000000|2021-03-04 20:33:20|2146.1|2145.8|2145.6|2145.3|2146.3|2146|2144.6|2144.3|93
1614890010000|2021-03-04 20:33:30|2145.1|2144.8|2145.4|2145.1|2145.5|2145.2|2144.5|2144.2|34
1614890020000|2021-03-04 20:33:40|2145.1|2144.8|2145.1|2144.8|2145.3|2145|2144.8|2144.5|16
1614890030000|2021-03-04 20:33:50|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.3|2144|24
1614890040000|2021-03-04 20:34:00|2145.3|2145|2145.9|2145.6|2146.2|2145.9|2145.3|2145|38
1614890050000|2021-03-04 20:34:10|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2144.9|2144.6|15
1614890060000|2021-03-04 20:34:20|2145.3|2145|2145.7|2145.4|2145.7|2145.4|2145.3|2145|19
1614890070000|2021-03-04 20:34:30|2146.1|2145.8|2145.5|2145.2|2146.1|2145.8|2145.2|2144.9|47
1614890080000|2021-03-04 20:34:40|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2144.6|2144.3|23
1614890090000|2021-03-04 20:34:50|2145.1|2144.8|2145.2|2144.9|2145.6|2145.3|2145|2144.7|43
1614890100000|2021-03-04 20:35:00|2144.8|2144.5|2146.6|2146.3|2146.6|2146.3|2144.4|2144.1|49
1614890110000|2021-03-04 20:35:10|2146.9|2146.6|2147.2|2146.9|2147.6|2147.3|2146.4|2146.1|138
1614890120000|2021-03-04 20:35:20|2147|2146.7|2146.7|2146.4|2147.2|2146.9|2146.3|2146|72
1614890130000|2021-03-04 20:35:30|2146.4|2146.1|2146.3|2146|2147.2|2146.9|2146.3|2146|45
1614890140000|2021-03-04 20:35:40|2145.8|2145.5|2146.2|2145.9|2146.4|2146.1|2145.6|2145.3|25
1614890150000|2021-03-04 20:35:50|2146.4|2146.1|2146.5|2146.2|2146.9|2146.6|2146.3|2146|33
1614890160000|2021-03-04 20:36:00|2146.1|2145.8|2147.3|2147|2147.6|2147.3|2145.7|2145.4|198
1614890170000|2021-03-04 20:36:10|2147.4|2147.1|2147.9|2147.6|2148.4|2148.1|2147.3|2147|312
1614890180000|2021-03-04 20:36:20|2148.1|2147.8|2147.7|2147.4|2148.6|2148.3|2147.5|2147.2|84
1614890190000|2021-03-04 20:36:30|2147.8|2147.5|2147.4|2147.1|2148.8|2148.5|2147.3|2147|126
1614890200000|2021-03-04 20:36:40|2147.2|2146.9|2148|2147.7|2148.5|2148.2|2147|2146.7|39
1614890210000|2021-03-04 20:36:50|2148.2|2147.9|2146.6|2146.3|2148.2|2147.9|2146.3|2146|34
1614890220000|2021-03-04 20:37:00|2146.5|2146.2|2145.4|2145.1|2146.7|2146.4|2145|2144.7|55
1614890230000|2021-03-04 20:37:10|2145.7|2145.4|2146.8|2146.5|2146.8|2146.5|2145.1|2144.8|77
1614890240000|2021-03-04 20:37:20|2146.6|2146.3|2146.4|2146.1|2147.3|2147|2146.4|2146.1|31
1614890250000|2021-03-04 20:37:30|2146.2|2145.9|2146.1|2145.8|2146.6|2146.3|2145.9|2145.6|59
1614890260000|2021-03-04 20:37:40|2146|2145.7|2145.5|2145.2|2146|2145.7|2144.9|2144.6|39
1614890270000|2021-03-04 20:37:50|2146.3|2146|2146.9|2146.6|2147.8|2147.5|2146.3|2146|76
1614890280000|2021-03-04 20:38:00|2147.1|2146.8|2146.7|2146.4|2147.5|2147.2|2146.7|2146.4|39
1614890290000|2021-03-04 20:38:10|2146.9|2146.6|2146.2|2145.9|2147.1|2146.8|2146.2|2145.9|74
1614890300000|2021-03-04 20:38:20|2146.4|2146.1|2145|2144.7|2146.5|2146.2|2145|2144.7|109
1614890310000|2021-03-04 20:38:30|2144.7|2144.4|2142.4|2142.1|2144.8|2144.5|2142.1|2141.8|138
1614890320000|2021-03-04 20:38:40|2142.5|2142.2|2141.9|2141.6|2142.5|2142.2|2141.1|2140.8|224
1614890330000|2021-03-04 20:38:50|2142.1|2141.8|2142.4|2142.1|2143.2|2142.9|2142.1|2141.8|135
1614890340000|2021-03-04 20:39:00|2142|2141.7|2140.7|2140.4|2142|2141.7|2140.6|2140.3|89
1614890350000|2021-03-04 20:39:10|2140.4|2140.1|2140|2139.7|2140.5|2140.2|2139.3|2139|146
1614890360000|2021-03-04 20:39:20|2140.2|2139.9|2141.9|2141.6|2141.9|2141.6|2139.9|2139.6|113
1614890370000|2021-03-04 20:39:30|2141.7|2141.4|2141.5|2141.2|2142.5|2142.2|2141.5|2141.2|123
1614890380000|2021-03-04 20:39:40|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.5|2141.2|21
1614890390000|2021-03-04 20:39:50|2142.3|2142|2142.6|2142.3|2142.7|2142.4|2141.9|2141.6|16
1614890400000|2021-03-04 20:40:00|2142.8|2142.5|2145|2144.7|2145|2144.7|2142.1|2141.8|68
1614890410000|2021-03-04 20:40:10|2145.7|2145.4|2146.1|2145.8|2146.2|2145.9|2145|2144.7|96
1614890420000|2021-03-04 20:40:20|2146.3|2146|2147.6|2147.3|2147.8|2147.5|2146.1|2145.8|146
1614890430000|2021-03-04 20:40:30|2147.9|2147.6|2147.3|2147|2147.9|2147.6|2146.6|2146.3|87
1614890440000|2021-03-04 20:40:40|2147.2|2146.9|2147.3|2147|2147.3|2147|2146.5|2146.2|70
1614890450000|2021-03-04 20:40:50|2147.9|2147.6|2147.4|2147.1|2148.7|2148.4|2147.4|2147.1|50
1614890460000|2021-03-04 20:41:00|2147.1|2146.8|2147.6|2147.3|2147.9|2147.6|2146.7|2146.4|52
1614890470000|2021-03-04 20:41:10|2147.7|2147.4|2148.7|2148.4|2148.8|2148.5|2147.7|2147.4|68
1614890480000|2021-03-04 20:41:20|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2147.6|2147.3|57
1614890490000|2021-03-04 20:41:30|2148.4|2148.1|2149.5|2149.2|2149.5|2149.2|2148.2|2147.9|76
1614890500000|2021-03-04 20:41:40|2149.4|2149.1|2150.4|2150.1|2150.8|2150.5|2149.4|2149.1|108
1614890510000|2021-03-04 20:41:50|2150.5|2150.2|2150|2149.7|2150.5|2150.2|2149.3|2149|67
1614890520000|2021-03-04 20:42:00|2149.8|2149.5|2149.2|2148.9|2149.8|2149.5|2149.2|2148.9|44
1614890530000|2021-03-04 20:42:10|2148.8|2148.5|2147.8|2147.5|2148.8|2148.5|2147.8|2147.5|68
1614890540000|2021-03-04 20:42:20|2147.4|2147.1|2144.2|2143.9|2147.5|2147.2|2144.2|2143.9|118
1614890550000|2021-03-04 20:42:30|2144.3|2144|2144.4|2144.1|2145.1|2144.8|2143.5|2143.2|271
1614890560000|2021-03-04 20:42:40|2144|2143.7|2143.9|2143.6|2144.4|2144.1|2142.6|2142.3|174
1614890570000|2021-03-04 20:42:50|2143.4|2143.1|2144.5|2144.2|2144.8|2144.5|2143.4|2143.1|46
1614890580000|2021-03-04 20:43:00|2144.8|2144.5|2145.4|2145.1|2146.4|2146.1|2144.5|2144.2|104
1614890590000|2021-03-04 20:43:10|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2144.6|2144.3|42
1614890600000|2021-03-04 20:43:20|2145.2|2144.9|2146.2|2145.9|2146.5|2146.2|2145|2144.7|59
1614890610000|2021-03-04 20:43:30|2146.4|2146.1|2146.9|2146.6|2147.1|2146.8|2146.4|2146.1|65
1614890620000|2021-03-04 20:43:40|2146.4|2146.1|2145.5|2145.2|2147|2146.7|2145.3|2145|107
1614890630000|2021-03-04 20:43:50|2145.3|2145|2146.2|2145.9|2146.2|2145.9|2144.9|2144.6|42
1614890640000|2021-03-04 20:44:00|2145.9|2145.6|2147.5|2147.2|2147.8|2147.5|2145.9|2145.6|51
1614890650000|2021-03-04 20:44:10|2147.1|2146.8|2147.8|2147.5|2148|2147.7|2146.8|2146.5|209
1614890660000|2021-03-04 20:44:20|2147.9|2147.6|2149.8|2149.5|2150.1|2149.8|2147.9|2147.6|174
1614890670000|2021-03-04 20:44:30|2150.5|2150.2|2150.1|2149.8|2150.6|2150.3|2149.8|2149.5|284
1614890680000|2021-03-04 20:44:40|2150.4|2150.1|2150.7|2150.4|2150.8|2150.5|2150.1|2149.8|153
1614890690000|2021-03-04 20:44:50|2150.2|2149.9|2147.6|2147.3|2150.4|2150.1|2147.6|2147.3|129
1614890700000|2021-03-04 20:45:00|2147.9|2147.6|2149.3|2149|2149.7|2149.4|2147.6|2147.3|173
1614890710000|2021-03-04 20:45:10|2149.1|2148.8|2150.5|2150.2|2150.6|2150.3|2149|2148.7|113
1614890720000|2021-03-04 20:45:20|2150.7|2150.4|2149.8|2149.5|2150.7|2150.4|2149.8|2149.5|65
1614890730000|2021-03-04 20:45:30|2149.9|2149.6|2149.2|2148.9|2150.3|2150|2148.9|2148.6|120
1614890740000|2021-03-04 20:45:40|2149.1|2148.8|2148.6|2148.3|2149.9|2149.6|2148.6|2148.3|54
1614890750000|2021-03-04 20:45:50|2148.2|2147.9|2148.5|2148.2|2148.7|2148.4|2147.9|2147.6|66
1614890760000|2021-03-04 20:46:00|2148.4|2148.1|2146.4|2146.1|2148.8|2148.5|2145.9|2145.6|186
1614890770000|2021-03-04 20:46:10|2146.5|2146.2|2147|2146.7|2147.1|2146.8|2146.3|2146|56
1614890780000|2021-03-04 20:46:20|2146.7|2146.4|2144.7|2144.4|2147.3|2147|2144.6|2144.3|83
1614890790000|2021-03-04 20:46:30|2144.5|2144.2|2143.2|2142.9|2144.6|2144.3|2143.2|2142.9|73
1614890800000|2021-03-04 20:46:40|2143.1|2142.8|2144|2143.7|2144.4|2144.1|2142.9|2142.6|71
1614890810000|2021-03-04 20:46:50|2144.3|2144|2144.3|2144|2145.3|2145|2143.8|2143.5|63
1614890820000|2021-03-04 20:47:00|2144|2143.7|2144.9|2144.6|2145|2144.7|2144|2143.7|39
1614890830000|2021-03-04 20:47:10|2145|2144.7|2144.9|2144.6|2145|2144.7|2143.6|2143.3|132
1614890840000|2021-03-04 20:47:20|2145|2144.7|2146.6|2146.3|2146.6|2146.3|2144.5|2144.2|164
1614890850000|2021-03-04 20:47:30|2146.4|2146.1|2144.8|2144.5|2146.4|2146.1|2144.8|2144.5|114
1614890860000|2021-03-04 20:47:40|2144.6|2144.3|2144.7|2144.4|2145.2|2144.9|2144.5|2144.2|64
1614890870000|2021-03-04 20:47:50|2144.6|2144.3|2145.2|2144.9|2145.3|2145|2143.7|2143.4|76
1614890880000|2021-03-04 20:48:00|2144.9|2144.6|2144|2143.7|2145.4|2145.1|2143.7|2143.4|94
1614890890000|2021-03-04 20:48:10|2144.1|2143.8|2144.8|2144.5|2145|2144.7|2144.1|2143.8|118
1614890900000|2021-03-04 20:48:20|2145.6|2145.3|2146.6|2146.3|2146.8|2146.5|2145.6|2145.3|122
1614890910000|2021-03-04 20:48:30|2146.3|2146|2146.6|2146.3|2146.8|2146.5|2146|2145.7|123
1614890920000|2021-03-04 20:48:40|2146.4|2146.1|2145.8|2145.5|2146.4|2146.1|2145.6|2145.3|86
1614890930000|2021-03-04 20:48:50|2145.4|2145.1|2145.5|2145.2|2145.9|2145.6|2144.8|2144.5|223
1614890940000|2021-03-04 20:49:00|2145.9|2145.6|2146|2145.7|2146.6|2146.3|2145.6|2145.3|118
1614890950000|2021-03-04 20:49:10|2146.1|2145.8|2145.5|2145.2|2146.2|2145.9|2145.3|2145|53
1614890960000|2021-03-04 20:49:20|2146.1|2145.8|2145.4|2145.1|2146.8|2146.5|2145.4|2145.1|74
1614890970000|2021-03-04 20:49:30|2145.3|2145|2145.7|2145.4|2145.9|2145.6|2145.3|2145|93
1614890980000|2021-03-04 20:49:40|2146|2145.7|2145.6|2145.3|2146.7|2146.4|2145.1|2144.8|171
1614890990000|2021-03-04 20:49:50|2145|2144.7|2146.3|2146|2146.3|2146|2145|2144.7|68
1614891000000|2021-03-04 20:50:00|2146.4|2146.1|2147.9|2147.6|2148.2|2147.9|2146.3|2146|232
1614891010000|2021-03-04 20:50:10|2148|2147.7|2147.9|2147.6|2149.3|2149|2147.5|2147.2|166
1614891020000|2021-03-04 20:50:20|2147.7|2147.4|2148.7|2148.4|2148.8|2148.5|2147.5|2147.2|153
1614891030000|2021-03-04 20:50:30|2149.5|2149.2|2149.8|2149.5|2150.2|2149.9|2148.8|2148.5|125
1614891040000|2021-03-04 20:50:40|2150|2149.7|2149.2|2148.9|2150|2149.7|2149|2148.7|99
1614891050000|2021-03-04 20:50:50|2149.1|2148.8|2148.1|2147.8|2149.2|2148.9|2147.9|2147.6|59
1614891060000|2021-03-04 20:51:00|2148|2147.7|2147.6|2147.3|2148.4|2148.1|2147.5|2147.2|59
1614891070000|2021-03-04 20:51:10|2147.5|2147.2|2147.3|2147|2148.2|2147.9|2147.2|2146.9|65
1614891080000|2021-03-04 20:51:20|2147.4|2147.1|2148.2|2147.9|2148.4|2148.1|2147.4|2147.1|62
1614891090000|2021-03-04 20:51:30|2147.9|2147.6|2148.1|2147.8|2148.6|2148.3|2147.5|2147.2|58
1614891100000|2021-03-04 20:51:40|2148.2|2147.9|2148.8|2148.5|2148.8|2148.5|2147.8|2147.5|26
1614891110000|2021-03-04 20:51:50|2148.6|2148.3|2149|2148.7|2149.7|2149.4|2148.6|2148.3|62
1614891120000|2021-03-04 20:52:00|2149.2|2148.9|2149.1|2148.8|2149.9|2149.6|2148.6|2148.3|83
1614891130000|2021-03-04 20:52:10|2148.9|2148.6|2149|2148.7|2150.2|2149.9|2148.4|2148.1|159
1614891140000|2021-03-04 20:52:20|2149.3|2149|2150|2149.7|2150|2149.7|2149|2148.7|84
1614891150000|2021-03-04 20:52:30|2150.1|2149.8|2150.9|2150.6|2151.5|2151.2|2149.8|2149.5|72
1614891160000|2021-03-04 20:52:40|2150.7|2150.4|2150.4|2150.1|2150.9|2150.6|2150|2149.7|148
1614891170000|2021-03-04 20:52:50|2150.6|2150.3|2150.8|2150.5|2151.1|2150.8|2150.5|2150.2|74
1614891180000|2021-03-04 20:53:00|2150.9|2150.6|2150.5|2150.2|2150.9|2150.6|2149.3|2149|91
1614891190000|2021-03-04 20:53:10|2150.6|2150.3|2149|2148.7|2150.6|2150.3|2148.7|2148.4|216
1614891200000|2021-03-04 20:53:20|2148.8|2148.5|2146.8|2146.5|2148.8|2148.5|2146.8|2146.5|86
1614891210000|2021-03-04 20:53:30|2146.7|2146.4|2146.8|2146.5|2147.2|2146.9|2146.1|2145.8|104
1614891220000|2021-03-04 20:53:40|2146.9|2146.6|2146.3|2146|2147.1|2146.8|2146|2145.7|47
1614891230000|2021-03-04 20:53:50|2146.5|2146.2|2146.7|2146.4|2147.7|2147.4|2146.5|2146.2|58
1614891240000|2021-03-04 20:54:00|2147.2|2146.9|2147.3|2147|2147.9|2147.6|2146.8|2146.5|89
1614891250000|2021-03-04 20:54:10|2147.5|2147.2|2146.5|2146.2|2147.6|2147.3|2146.5|2146.2|103
1614891260000|2021-03-04 20:54:20|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.2|2145.9|75
1614891270000|2021-03-04 20:54:30|2147.3|2147|2147.1|2146.8|2147.6|2147.3|2146.9|2146.6|72
1614891280000|2021-03-04 20:54:40|2147.3|2147|2147|2146.7|2147.3|2147|2146.7|2146.4|93
1614891290000|2021-03-04 20:54:50|2146.7|2146.4|2145.1|2144.8|2146.7|2146.4|2145|2144.7|107
1614891300000|2021-03-04 20:55:00|2144.7|2144.4|2145.5|2145.2|2145.6|2145.3|2144.7|2144.4|431
1614891310000|2021-03-04 20:55:10|2145.1|2144.8|2145|2144.7|2145.3|2145|2144.4|2144.1|191
1614891320000|2021-03-04 20:55:20|2144.7|2144.4|2144.3|2144|2145.1|2144.8|2144.3|2144|144
1614891330000|2021-03-04 20:55:30|2144.2|2143.9|2144.5|2144.2|2144.8|2144.5|2144.1|2143.8|118
1614891340000|2021-03-04 20:55:40|2144.3|2144|2144.8|2144.5|2144.8|2144.5|2143.7|2143.4|150
1614891350000|2021-03-04 20:55:50|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2143.8|2143.5|76
1614891360000|2021-03-04 20:56:00|2144.6|2144.3|2143.9|2143.6|2145|2144.7|2143.9|2143.6|159
1614891370000|2021-03-04 20:56:10|2144|2143.7|2143.2|2142.9|2144|2143.7|2142.9|2142.6|152
1614891380000|2021-03-04 20:56:20|2143.1|2142.8|2143.2|2142.9|2144.2|2143.9|2143|2142.7|49
1614891390000|2021-03-04 20:56:30|2143|2142.7|2143|2142.7|2143.3|2143|2142.8|2142.5|61
1614891400000|2021-03-04 20:56:40|2143.6|2143.3|2142.4|2142.1|2143.8|2143.5|2142.4|2142.1|110
1614891410000|2021-03-04 20:56:50|2142.5|2142.2|2141.7|2141.4|2142.5|2142.2|2141.5|2141.2|113
1614891420000|2021-03-04 20:57:00|2141.6|2141.3|2142.7|2142.4|2142.9|2142.6|2141.3|2141|292
1614891430000|2021-03-04 20:57:10|2142.9|2142.6|2144|2143.7|2144|2143.7|2142.9|2142.6|169
1614891440000|2021-03-04 20:57:20|2143.8|2143.5|2144.7|2144.4|2144.7|2144.4|2143.5|2143.2|145
1614891450000|2021-03-04 20:57:30|2144.9|2144.6|2145.7|2145.4|2146|2145.7|2144.9|2144.6|151
1614891460000|2021-03-04 20:57:40|2145.6|2145.3|2144.2|2143.9|2145.6|2145.3|2144.2|2143.9|58
1614891470000|2021-03-04 20:57:50|2144.1|2143.8|2144.2|2143.9|2144.4|2144.1|2143.3|2143|212
1614891480000|2021-03-04 20:58:00|2144.3|2144|2146.4|2146.1|2146.5|2146.2|2144.1|2143.8|317
1614891490000|2021-03-04 20:58:10|2146.5|2146.2|2147.5|2147.2|2147.6|2147.3|2146.3|2146|218
1614891500000|2021-03-04 20:58:20|2147.6|2147.3|2148.9|2148.6|2149.1|2148.8|2147.5|2147.2|298
1614891510000|2021-03-04 20:58:30|2149|2148.7|2145.6|2145.3|2149.1|2148.8|2145.6|2145.3|376
1614891520000|2021-03-04 20:58:40|2145.5|2145.2|2146.8|2146.5|2146.8|2146.5|2145.5|2145.2|263
1614891530000|2021-03-04 20:58:50|2146.7|2146.4|2147.5|2147.2|2147.8|2147.5|2146.7|2146.4|358
1614891540000|2021-03-04 20:59:00|2146.8|2146.5|2146.1|2145.8|2146.8|2146.5|2144.9|2144.6|662
1614891550000|2021-03-04 20:59:10|2146.3|2146|2145.3|2145|2146.6|2146.3|2145.3|2145|583
1614891560000|2021-03-04 20:59:20|2145.2|2144.9|2144.7|2144.4|2145.4|2145.1|2144.2|2143.9|871
1614891570000|2021-03-04 20:59:30|2144.6|2144.3|2144|2143.7|2144.6|2144.3|2143.7|2143.4|874
1614891580000|2021-03-04 20:59:40|2143.9|2143.6|2146.5|2146.2|2146.7|2146.4|2143.9|2143.6|1031
1614891590000|2021-03-04 20:59:50|2146.4|2146.1|2146.5|2146.2|2147.5|2147.2|2145.7|2145.4|3243
1614891600000|2021-03-04 21:00:00|2146.4|2146.1|2147.4|2147.1|2148.7|2148.4|2146.3|2146|1257
1614891610000|2021-03-04 21:00:10|2147.2|2146.9|2149.1|2148.8|2149.8|2149.5|2147.2|2146.9|296
1614891620000|2021-03-04 21:00:20|2149|2148.7|2149.5|2149.2|2149.7|2149.4|2148.6|2148.3|379
1614891630000|2021-03-04 21:00:30|2150|2149.7|2150.9|2150.6|2151.2|2150.9|2149.4|2149.1|446
1614891640000|2021-03-04 21:00:40|2150.7|2150.4|2150.9|2150.6|2152.4|2152.1|2150.6|2150.3|369
1614891650000|2021-03-04 21:00:50|2151.2|2150.9|2152.6|2152.3|2153.5|2153.2|2151.2|2150.9|149
1614891660000|2021-03-04 21:01:00|2152.9|2152.6|2152.2|2151.9|2152.9|2152.6|2152.1|2151.8|92
1614891670000|2021-03-04 21:01:10|2152.4|2152.1|2153.5|2153.2|2153.7|2153.4|2152.1|2151.8|174
1614891680000|2021-03-04 21:01:20|2153.6|2153.3|2154.4|2154.1|2154.4|2154.1|2153.2|2152.9|49
1614891690000|2021-03-04 21:01:30|2154.3|2154|2154|2153.7|2154.3|2154|2153.8|2153.5|31
1614891700000|2021-03-04 21:01:40|2153.5|2153.2|2153.1|2152.8|2153.8|2153.5|2153.1|2152.8|73
1614891710000|2021-03-04 21:01:50|2153.2|2152.9|2152.7|2152.4|2153.2|2152.9|2152.7|2152.4|42
1614891720000|2021-03-04 21:02:00|2152.5|2152.2|2152.2|2151.9|2152.9|2152.6|2152.2|2151.9|76
1614891730000|2021-03-04 21:02:10|2152|2151.7|2152.1|2151.8|2152.4|2152.1|2151.8|2151.5|80
1614891740000|2021-03-04 21:02:20|2151.8|2151.5|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|49
1614891750000|2021-03-04 21:02:30|2151.6|2151.3|2152.2|2151.9|2152.3|2152|2151.6|2151.3|44
1614891760000|2021-03-04 21:02:40|2152.1|2151.8|2151.6|2151.3|2152.4|2152.1|2151.4|2151.1|38
1614891770000|2021-03-04 21:02:50|2151.5|2151.2|2151.5|2151.2|2151.7|2151.4|2151.4|2151.1|53
1614891780000|2021-03-04 21:03:00|2151.6|2151.3|2151.4|2151.1|2151.8|2151.5|2151.3|2151|57
1614891790000|2021-03-04 21:03:10|2151.1|2150.8|2151|2150.7|2151.3|2151|2150.5|2150.2|77
1614891800000|2021-03-04 21:03:20|2151.2|2150.9|2151.5|2151.2|2151.7|2151.4|2151|2150.7|59
1614891810000|2021-03-04 21:03:30|2151.7|2151.4|2151.7|2151.4|2152|2151.7|2151.4|2151.1|47
1614891820000|2021-03-04 21:03:40|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.1|2150.8|46
1614891830000|2021-03-04 21:03:50|2151.2|2150.9|2151.8|2151.5|2152|2151.7|2151.2|2150.9|34
1614891840000|2021-03-04 21:04:00|2151.9|2151.6|2151.4|2151.1|2152.2|2151.9|2151.4|2151.1|49
1614891850000|2021-03-04 21:04:10|2151.3|2151|2150.9|2150.6|2151.6|2151.3|2150.9|2150.6|112
1614891860000|2021-03-04 21:04:20|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|31
1614891870000|2021-03-04 21:04:30|2150.5|2150.2|2150.2|2149.9|2151|2150.7|2150.2|2149.9|96
1614891880000|2021-03-04 21:04:40|2150.1|2149.8|2149.7|2149.4|2150.1|2149.8|2149.5|2149.2|66
1614891890000|2021-03-04 21:04:50|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2148.9|2148.6|80
1614891900000|2021-03-04 21:05:00|2149.3|2149|2150.5|2150.2|2151.2|2150.9|2148.4|2148.1|255
1614891910000|2021-03-04 21:05:10|2150.7|2150.4|2151.1|2150.8|2151.5|2151.2|2150.5|2150.2|139
1614891920000|2021-03-04 21:05:20|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|5
1614891930000|2021-03-04 21:05:30|2151.4|2151.1|2151.6|2151.3|2151.8|2151.5|2151.4|2151.1|51
1614891940000|2021-03-04 21:05:40|2151.9|2151.6|2152.8|2152.5|2152.9|2152.6|2151.7|2151.4|56
1614891950000|2021-03-04 21:05:50|2152.7|2152.4|2152.2|2151.9|2152.7|2152.4|2152.2|2151.9|30
1614891960000|2021-03-04 21:06:00|2152.3|2152|2152.8|2152.5|2152.8|2152.5|2152.3|2152|70
1614891970000|2021-03-04 21:06:10|2152.7|2152.4|2152.3|2152|2152.7|2152.4|2152.3|2152|22
1614891980000|2021-03-04 21:06:20|2152.4|2152.1|2151.4|2151.1|2152.4|2152.1|2151.4|2151.1|55
1614891990000|2021-03-04 21:06:30|2151.2|2150.9|2151.7|2151.4|2151.8|2151.5|2151.2|2150.9|19
1614892000000|2021-03-04 21:06:40|2151.8|2151.5|2151.4|2151.1|2151.8|2151.5|2151.4|2151.1|42
1614892010000|2021-03-04 21:06:50|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.3|2151|23
1614892020000|2021-03-04 21:07:00|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|28
1614892030000|2021-03-04 21:07:10|2152|2151.7|2151.6|2151.3|2152|2151.7|2151.5|2151.2|42
1614892040000|2021-03-04 21:07:20|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|10
1614892050000|2021-03-04 21:07:30|2151.5|2151.2|2151|2150.7|2151.5|2151.2|2151|2150.7|54
1614892060000|2021-03-04 21:07:40|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.5|2150.2|18
1614892070000|2021-03-04 21:07:50|2151.4|2151.1|2150.8|2150.5|2151.4|2151.1|2150.8|2150.5|21
1614892080000|2021-03-04 21:08:00|2150.6|2150.3|2150.7|2150.4|2151.1|2150.8|2150.5|2150.2|98
1614892090000|2021-03-04 21:08:10|2150.6|2150.3|2150.4|2150.1|2151|2150.7|2150.1|2149.8|34
1614892100000|2021-03-04 21:08:20|2150.3|2150|2150|2149.7|2150.7|2150.4|2149.6|2149.3|66
1614892110000|2021-03-04 21:08:30|2150.3|2150|2149.8|2149.5|2150.3|2150|2149.3|2149|62
1614892120000|2021-03-04 21:08:40|2149.5|2149.2|2149.2|2148.9|2149.5|2149.2|2149|2148.7|20
1614892130000|2021-03-04 21:08:50|2149|2148.7|2149.3|2149|2149.6|2149.3|2148.6|2148.3|28
1614892140000|2021-03-04 21:09:00|2149.4|2149.1|2150|2149.7|2150.2|2149.9|2149.4|2149.1|60
1614892150000|2021-03-04 21:09:10|2150.1|2149.8|2150.3|2150|2150.5|2150.2|2150.1|2149.8|40
1614892160000|2021-03-04 21:09:20|2150.2|2149.9|2150.6|2150.3|2150.6|2150.3|2150.2|2149.9|30
1614892170000|2021-03-04 21:09:30|2151|2150.7|2150.6|2150.3|2151|2150.7|2150.5|2150.2|112
1614892180000|2021-03-04 21:09:40|2150.5|2150.2|2150.2|2149.9|2150.7|2150.4|2149.9|2149.6|27
1614892190000|2021-03-04 21:09:50|2150.5|2150.2|2150.9|2150.6|2151|2150.7|2150.5|2150.2|24
1614892200000|2021-03-04 21:10:00|2150.4|2150.1|2150.4|2150.1|2150.6|2150.3|2150.1|2149.8|46
1614892210000|2021-03-04 21:10:10|2150.3|2150|2150.1|2149.8|2150.3|2150|2150.1|2149.8|3
1614892220000|2021-03-04 21:10:20|2150.3|2150|2150.3|2150|2150.5|2150.2|2150.1|2149.8|98
1614892230000|2021-03-04 21:10:30|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.6|2149.3|29
1614892240000|2021-03-04 21:10:40|2149.5|2149.2|2149.3|2149|2149.7|2149.4|2149.1|2148.8|44
1614892250000|2021-03-04 21:10:50|2149.2|2148.9|2149.9|2149.6|2149.9|2149.6|2149.2|2148.9|30
1614892260000|2021-03-04 21:11:00|2150.1|2149.8|2149.9|2149.6|2150.3|2150|2149.9|2149.6|19
1614892270000|2021-03-04 21:11:10|2150.6|2150.3|2150.1|2149.8|2150.7|2150.4|2150.1|2149.8|58
1614892280000|2021-03-04 21:11:20|2150.2|2149.9|2151.4|2151.1|2151.7|2151.4|2150.2|2149.9|25
1614892290000|2021-03-04 21:11:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151|2150.7|19
1614892300000|2021-03-04 21:11:40|2151|2150.7|2151.8|2151.5|2151.8|2151.5|2150.8|2150.5|46
1614892310000|2021-03-04 21:11:50|2151.6|2151.3|2151.1|2150.8|2151.8|2151.5|2150.7|2150.4|43
1614892320000|2021-03-04 21:12:00|2151.2|2150.9|2150.8|2150.5|2151.2|2150.9|2150.7|2150.4|52
1614892330000|2021-03-04 21:12:10|2150.9|2150.6|2150.9|2150.6|2151.1|2150.8|2150.6|2150.3|50
1614892340000|2021-03-04 21:12:20|2151.2|2150.9|2151|2150.7|2151.3|2151|2151|2150.7|30
1614892350000|2021-03-04 21:12:30|2150.9|2150.6|2150.6|2150.3|2151.1|2150.8|2150.5|2150.2|48
1614892360000|2021-03-04 21:12:40|2150.4|2150.1|2150.3|2150|2150.6|2150.3|2150.3|2150|41
1614892370000|2021-03-04 21:12:50|2150.4|2150.1|2150.8|2150.5|2150.8|2150.5|2150.4|2150.1|31
1614892380000|2021-03-04 21:13:00|2150.6|2150.3|2151.2|2150.9|2151.4|2151.1|2150.5|2150.2|25
1614892390000|2021-03-04 21:13:10|2151.3|2151|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|6
1614892400000|2021-03-04 21:13:20|2151.3|2151|2151.4|2151.1|2151.6|2151.3|2151|2150.7|19
1614892410000|2021-03-04 21:13:30|2151.2|2150.9|2151.7|2151.4|2151.8|2151.5|2151.2|2150.9|20
1614892420000|2021-03-04 21:13:40|2152|2151.7|2151.3|2151|2152|2151.7|2151.2|2150.9|52
1614892430000|2021-03-04 21:13:50|2151.4|2151.1|2150.9|2150.6|2151.4|2151.1|2150.6|2150.3|73
1614892440000|2021-03-04 21:14:00|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.4|2150.1|78
1614892450000|2021-03-04 21:14:10|2150.5|2150.2|2150.6|2150.3|2150.9|2150.6|2150.5|2150.2|49
1614892460000|2021-03-04 21:14:20|2150.5|2150.2|2150|2149.7|2150.6|2150.3|2149.7|2149.4|55
1614892470000|2021-03-04 21:14:30|2149.7|2149.4|2150.5|2150.2|2150.5|2150.2|2149.7|2149.4|71
1614892480000|2021-03-04 21:14:40|2150.8|2150.5|2150.7|2150.4|2151|2150.7|2150.4|2150.1|42
1614892490000|2021-03-04 21:14:50|2150.9|2150.6|2150.6|2149.8|2151.2|2150.9|2150.1|2149.8|48
1614892500000|2021-03-04 21:15:00|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|0
1614892530000|2021-03-04 21:15:30|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|0
1614892540000|2021-03-04 21:15:40|2150.7|2149.9|2150.6|2149.8|2150.7|2149.9|2150.6|2149.8|0
1614892550000|2021-03-04 21:15:50|2150.8|2150|2150.4|2149.6|2150.8|2150|2150.4|2149.6|0
1614892560000|2021-03-04 21:16:00|2150.6|2149.8|2150.4|2149.6|2150.7|2149.9|2150.4|2149.6|0
1614892570000|2021-03-04 21:16:10|2150.5|2149.7|2150.4|2149.6|2150.5|2149.7|2150.4|2149.6|0
1614892590000|2021-03-04 21:16:30|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|0
1614892640000|2021-03-04 21:17:20|2150.4|2149.6|2150.5|2149.7|2150.5|2149.7|2150.4|2149.6|0
1614892650000|2021-03-04 21:17:30|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|0
1614892660000|2021-03-04 21:17:40|2150.3|2149.5|2150.4|2149.6|2150.4|2149.6|2150.3|2149.5|0
1614892700000|2021-03-04 21:18:20|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|0
1614892710000|2021-03-04 21:18:30|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|0
1614892730000|2021-03-04 21:18:50|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|0
1614892760000|2021-03-04 21:19:20|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|0
1614892810000|2021-03-04 21:20:10|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|0
1614892840000|2021-03-04 21:20:40|2150.2|2149.4|2150.3|2149.5|2150.3|2149.5|2150.2|2149.4|0
1614892850000|2021-03-04 21:20:50|2150.4|2149.6|2150.3|2149.5|2150.4|2149.6|2150.3|2149.5|0
1614892860000|2021-03-04 21:21:00|2150.4|2149.6|2150.3|2149.5|2150.4|2149.6|2150.3|2149.5|0
1614892880000|2021-03-04 21:21:20|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|0
1614892900000|2021-03-04 21:21:40|2150.3|2149.5|2150.3|2149.5|2150.3|2149.5|2150.3|2149.5|0
1614892910000|2021-03-04 21:21:50|2150.4|2149.6|2150.5|2149.7|2150.5|2149.7|2150.4|2149.6|0
1614892920000|2021-03-04 21:22:00|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|0
1614892930000|2021-03-04 21:22:10|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|0
1614893000000|2021-03-04 21:23:20|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|0
1614893020000|2021-03-04 21:23:40|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|0
1614893110000|2021-03-04 21:25:10|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|0
1614893130000|2021-03-04 21:25:30|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|0
1614893140000|2021-03-04 21:25:40|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|0
1614893150000|2021-03-04 21:25:50|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|0
1614893180000|2021-03-04 21:26:20|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|0
1614893220000|2021-03-04 21:27:00|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|0
1614893270000|2021-03-04 21:27:50|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|0
1614893280000|2021-03-04 21:28:00|2150.4|2149.6|2150.5|2149.7|2150.5|2149.7|2150.4|2149.6|0
1614893310000|2021-03-04 21:28:30|2150.6|2149.8|2150.5|2149.7|2150.6|2149.8|2150.5|2149.7|0
1614893330000|2021-03-04 21:28:50|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|0
1614893340000|2021-03-04 21:29:00|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|0
1614893390000|2021-03-04 21:29:50|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|2150.6|2149.8|0
1614893400000|2021-03-04 21:30:00|2149.7|2149.4|2150.9|2150.6|2151.9|2151.6|2149.7|2149.4|173
1614893410000|2021-03-04 21:30:10|2150.8|2150.5|2150.8|2150.5|2151.1|2150.8|2150.7|2150.4|19
1614893420000|2021-03-04 21:30:20|2150.5|2150.2|2150.7|2150.4|2151.4|2151.1|2150.5|2150.2|24
1614893430000|2021-03-04 21:30:30|2151.3|2151|2150.9|2150.6|2151.4|2151.1|2150.5|2150.2|28
1614893440000|2021-03-04 21:30:40|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|2
1614893450000|2021-03-04 21:30:50|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|4
1614893460000|2021-03-04 21:31:00|2151.3|2151|2152.1|2151.8|2152.1|2151.8|2151.3|2151|16
1614893470000|2021-03-04 21:31:10|2151.9|2151.6|2152.4|2152.1|2152.4|2152.1|2151.9|2151.6|12
1614893480000|2021-03-04 21:31:20|2152.5|2152.2|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|8
1614893490000|2021-03-04 21:31:30|2152.7|2152.4|2152.4|2152.1|2152.7|2152.4|2152.4|2152.1|3
1614893500000|2021-03-04 21:31:40|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|6
1614893510000|2021-03-04 21:31:50|2153|2152.7|2152.5|2152.2|2153|2152.7|2152.5|2152.2|3
1614893520000|2021-03-04 21:32:00|2153.2|2152.9|2153.6|2153.3|2153.6|2153.3|2153.2|2152.9|26
1614893530000|2021-03-04 21:32:10|2153.3|2153|2152.9|2152.6|2153.3|2153|2152.9|2152.6|14
1614893540000|2021-03-04 21:32:20|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.2|2152.9|6
1614893550000|2021-03-04 21:32:30|2152.9|2152.6|2152.6|2152.3|2152.9|2152.6|2152.6|2152.3|28
1614893560000|2021-03-04 21:32:40|2152.9|2152.6|2152.6|2152.3|2152.9|2152.6|2152.6|2152.3|7
1614893570000|2021-03-04 21:32:50|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2
1614893580000|2021-03-04 21:33:00|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|5
1614893590000|2021-03-04 21:33:10|2152.5|2152.2|2152.3|2152|2152.6|2152.3|2152.3|2152|24
1614893600000|2021-03-04 21:33:20|2152.7|2152.4|2153.2|2152.9|2153.2|2152.9|2152.7|2152.4|10
1614893610000|2021-03-04 21:33:30|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.7|2152.4|9
1614893620000|2021-03-04 21:33:40|2152.8|2152.5|2153|2152.7|2153|2152.7|2152.8|2152.5|6
1614893630000|2021-03-04 21:33:50|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|3
1614893640000|2021-03-04 21:34:00|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|3
1614893650000|2021-03-04 21:34:10|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|6
1614893660000|2021-03-04 21:34:20|||||||||2
1614893670000|2021-03-04 21:34:30|2153.4|2153.1|2153.6|2153.3|2153.7|2153.4|2153.4|2153.1|13
1614893680000|2021-03-04 21:34:40|||||||||1
1614893700000|2021-03-04 21:35:00|2153.9|2153.6|2153.6|2153.3|2153.9|2153.6|2153.6|2153.3|13
1614893720000|2021-03-04 21:35:20|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|4
1614893730000|2021-03-04 21:35:30|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|34
1614893740000|2021-03-04 21:35:40|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|7
1614893750000|2021-03-04 21:35:50|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2154|2153.7|2
1614893760000|2021-03-04 21:36:00|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|11
1614893780000|2021-03-04 21:36:20|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2
1614893790000|2021-03-04 21:36:30|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2154|2153.7|5
1614893800000|2021-03-04 21:36:40|||||||||1
1614893810000|2021-03-04 21:36:50|2154.2|2153.9|2153.6|2153.3|2154.2|2153.9|2153.4|2153.1|64
1614893820000|2021-03-04 21:37:00|2153.4|2153.1|2153.6|2153.3|2153.6|2153.3|2153.4|2153.1|4
1614893830000|2021-03-04 21:37:10|2154.3|2154|2154.6|2154.3|2154.6|2154.3|2154.3|2154|7
1614893840000|2021-03-04 21:37:20|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2
1614893850000|2021-03-04 21:37:30|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|6
1614893860000|2021-03-04 21:37:40|2154.1|2153.8|2154.7|2154.4|2154.7|2154.4|2154.1|2153.8|10
1614893870000|2021-03-04 21:37:50|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|10
1614893880000|2021-03-04 21:38:00|||||||||1
1614893890000|2021-03-04 21:38:10|2154.9|2154.6|2155.2|2154.9|2155.3|2155|2154.9|2154.6|12
1614893900000|2021-03-04 21:38:20|2155.4|2155.1|2155.1|2154.8|2155.4|2155.1|2155.1|2154.8|11
1614893910000|2021-03-04 21:38:30|||||||||1
1614893920000|2021-03-04 21:38:40|2154.9|2154.6|2154.7|2154.4|2154.9|2154.6|2154.7|2154.4|6
1614893940000|2021-03-04 21:39:00|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|6
1614893950000|2021-03-04 21:39:10|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|8
1614893960000|2021-03-04 21:39:20|2154.5|2154.2|2154.2|2153.9|2154.5|2154.2|2154.2|2153.9|11
1614893980000|2021-03-04 21:39:40|2154.7|2154.4|2155.4|2155.1|2155.4|2155.1|2154.7|2154.4|14
1614893990000|2021-03-04 21:39:50|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|2
1614894000000|2021-03-04 21:40:00|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|2
1614894010000|2021-03-04 21:40:10|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|3
1614894020000|2021-03-04 21:40:20|2155.3|2155|2155.2|2154.9|2155.4|2155.1|2155.2|2154.9|9
1614894030000|2021-03-04 21:40:30|2154.6|2154.3|2155|2154.7|2155|2154.7|2154.6|2154.3|12
1614894040000|2021-03-04 21:40:40|2154.9|2154.6|2154.8|2154.5|2155.5|2155.2|2154.6|2154.3|42
1614894050000|2021-03-04 21:40:50|2155.3|2155|2155.5|2155.2|2155.5|2155.2|2155.3|2155|4
1614894060000|2021-03-04 21:41:00|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|9
1614894080000|2021-03-04 21:41:20|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|5
1614894090000|2021-03-04 21:41:30|||||||||1
1614894100000|2021-03-04 21:41:40|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|18
1614894110000|2021-03-04 21:41:50|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|2
1614894120000|2021-03-04 21:42:00|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|4
1614894130000|2021-03-04 21:42:10|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|4
1614894140000|2021-03-04 21:42:20|2155.8|2155.5|2156|2155.7|2156.2|2155.9|2155.8|2155.5|23
1614894150000|2021-03-04 21:42:30|2155.9|2155.6|2155.5|2155.2|2155.9|2155.6|2155.5|2155.2|2
1614894160000|2021-03-04 21:42:40|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|9
1614894170000|2021-03-04 21:42:50|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.1|2154.8|6
1614894180000|2021-03-04 21:43:00|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|3
1614894190000|2021-03-04 21:43:10|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|6
1614894200000|2021-03-04 21:43:20|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|4
1614894210000|2021-03-04 21:43:30|2155.7|2155.4|2156|2155.7|2156|2155.7|2155.7|2155.4|13
1614894230000|2021-03-04 21:43:50|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|11
1614894250000|2021-03-04 21:44:10|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1614894260000|2021-03-04 21:44:20|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1614894270000|2021-03-04 21:44:30|2155.8|2155.5|2155.7|2155.4|2155.9|2155.6|2155.7|2155.4|7
1614894280000|2021-03-04 21:44:40|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|7
1614894290000|2021-03-04 21:44:50|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|16
1614894300000|2021-03-04 21:45:00|2155.5|2155.2|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|7
1614894310000|2021-03-04 21:45:10|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|1
1614894340000|2021-03-04 21:45:40|||||||||3
1614894360000|2021-03-04 21:46:00|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|3
1614894370000|2021-03-04 21:46:10|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|1
1614894390000|2021-03-04 21:46:30|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|8
1614894400000|2021-03-04 21:46:40|2155.1|2154.8|2154.6|2154.3|2155.1|2154.8|2154.6|2154.3|11
1614894410000|2021-03-04 21:46:50|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|5
1614894420000|2021-03-04 21:47:00|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|5
1614894430000|2021-03-04 21:47:10|2154.3|2154|2154.1|2153.8|2154.3|2154|2154.1|2153.8|8
1614894440000|2021-03-04 21:47:20|||||||||5
1614894450000|2021-03-04 21:47:30|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|7
1614894460000|2021-03-04 21:47:40|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1614894480000|2021-03-04 21:48:00|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1614894490000|2021-03-04 21:48:10|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|1
1614894500000|2021-03-04 21:48:20|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|5
1614894520000|2021-03-04 21:48:40|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|14
1614894530000|2021-03-04 21:48:50|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.9|2152.6|10
1614894540000|2021-03-04 21:49:00|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|5
1614894550000|2021-03-04 21:49:10|2152.7|2152.4|2152.9|2152.6|2152.9|2152.6|2152.7|2152.4|3
1614894560000|2021-03-04 21:49:20|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2
1614894570000|2021-03-04 21:49:30|||||||||1
1614894580000|2021-03-04 21:49:40|2152.9|2152.6|2152.5|2152.2|2152.9|2152.6|2152.5|2152.2|9
1614894590000|2021-03-04 21:49:50|||||||||2
1614894600000|2021-03-04 21:50:00|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|14
1614894610000|2021-03-04 21:50:10|2152.6|2152.3|2153.1|2152.8|2153.1|2152.8|2152.6|2152.3|35
1614894620000|2021-03-04 21:50:20|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1614894630000|2021-03-04 21:50:30|2153.2|2152.9|2152.9|2152.6|2153.3|2153|2152.9|2152.6|8
1614894640000|2021-03-04 21:50:40|||||||||6
1614894650000|2021-03-04 21:50:50|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|3
1614894660000|2021-03-04 21:51:00|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|3
1614894670000|2021-03-04 21:51:10|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|5
1614894690000|2021-03-04 21:51:30|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|11
1614894700000|2021-03-04 21:51:40|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|4
1614894710000|2021-03-04 21:51:50|2152.5|2152.2|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|13
1614894720000|2021-03-04 21:52:00|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|21
1614894730000|2021-03-04 21:52:10|||||||||7
1614894740000|2021-03-04 21:52:20|2152.3|2152|2152.4|2152.1|2152.7|2152.4|2152.3|2152|40
1614894750000|2021-03-04 21:52:30|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2152.3|2152|18
1614894770000|2021-03-04 21:52:50|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|2
1614894780000|2021-03-04 21:53:00|2152.2|2151.9|2152|2151.7|2152.2|2151.9|2152|2151.7|5
1614894800000|2021-03-04 21:53:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|4
1614894820000|2021-03-04 21:53:40|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|4
1614894830000|2021-03-04 21:53:50|2152.1|2151.8|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|4
1614894860000|2021-03-04 21:54:20|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1614894870000|2021-03-04 21:54:30|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1614894880000|2021-03-04 21:54:40|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.5|2151.2|21
1614894890000|2021-03-04 21:54:50|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1614894900000|2021-03-04 21:55:00|||||||||1
1614894910000|2021-03-04 21:55:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1614894930000|2021-03-04 21:55:30|2151.5|2151.2|2151.6|2151.3|2152|2151.7|2151.5|2151.2|10
1614894950000|2021-03-04 21:55:50|||||||||1
1614894970000|2021-03-04 21:56:10|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1614895000000|2021-03-04 21:56:40|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|2
1614895010000|2021-03-04 21:56:50|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.6|2151.3|8
1614895020000|2021-03-04 21:57:00|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1614895030000|2021-03-04 21:57:10|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|3
1614895060000|2021-03-04 21:57:40|2151.1|2150.8|2151.1|2150.8|2151.3|2151|2151.1|2150.8|5
1614895070000|2021-03-04 21:57:50|2151.2|2150.9|2151|2150.7|2151.2|2150.9|2151|2150.7|5
1614895080000|2021-03-04 21:58:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|3
1614895090000|2021-03-04 21:58:10|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|2
1614895110000|2021-03-04 21:58:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1614895120000|2021-03-04 21:58:40|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1614895140000|2021-03-04 21:59:00|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|7
1614895150000|2021-03-04 21:59:10|2150.3|2150|2150.3|2150|2150.3|2150|2150.1|2149.8|14
1614895160000|2021-03-04 21:59:20|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|5
1614895170000|2021-03-04 21:59:30|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.3|2150|18
1614895190000|2021-03-04 21:59:50|2150.9|2150.6|2151|2150.2|2151|2150.6|2150|2149.7|13
1614895200000|2021-03-04 22:00:00|2151.1|2150.3|2151.1|2150.3|2151.2|2150.4|2151.1|2150.3|0
1614895230000|2021-03-04 22:00:30|2151|2150.2|2151|2150.2|2151|2150.2|2151|2150.2|0
1614895310000|2021-03-04 22:01:50|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|0
1614895370000|2021-03-04 22:02:50|2151|2150.2|2151.1|2150.3|2151.1|2150.3|2151|2150.2|0
1614895500000|2021-03-04 22:05:00|2151.2|2150.4|2151.1|2150.3|2151.2|2150.4|2151.1|2150.3|0
1614895510000|2021-03-04 22:05:10|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|0
1614895590000|2021-03-04 22:06:30|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|0
1614895620000|2021-03-04 22:07:00|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1614895630000|2021-03-04 22:07:10|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|0
1614895650000|2021-03-04 22:07:30|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1614895660000|2021-03-04 22:07:40|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|0
1614895670000|2021-03-04 22:07:50|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1614895700000|2021-03-04 22:08:20|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1614895710000|2021-03-04 22:08:30|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1614895740000|2021-03-04 22:09:00|2151.3|2150.5|2151.3|2150.5|2151.4|2150.6|2151.3|2150.5|0
1614895770000|2021-03-04 22:09:30|2151.4|2150.6|2151.7|2150.9|2151.7|2150.9|2151.4|2150.6|0
1614895840000|2021-03-04 22:10:40|2151.6|2150.8|2151.6|2150.8|2151.6|2150.8|2151.6|2150.8|0
1614895850000|2021-03-04 22:10:50|2151.7|2150.9|2151.6|2150.8|2151.7|2150.9|2151.6|2150.8|0
1614895930000|2021-03-04 22:12:10|2151.5|2150.7|2151.4|2150.6|2151.5|2150.7|2151.4|2150.6|0
1614896040000|2021-03-04 22:14:00|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1614896050000|2021-03-04 22:14:10|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|0
1614896060000|2021-03-04 22:14:20|2151.2|2150.4|2151.1|2150.3|2151.2|2150.4|2151.1|2150.3|0
1614896070000|2021-03-04 22:14:30|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|0
1614896080000|2021-03-04 22:14:40|2151.1|2150.3|2151.1|2150.3|2151.2|2150.4|2151.1|2150.3|0
1614896090000|2021-03-04 22:14:50|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|0
1614896100000|2021-03-04 22:15:00|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|0
1614896210000|2021-03-04 22:16:50|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1614896300000|2021-03-04 22:18:20|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1614896320000|2021-03-04 22:18:40|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1614896330000|2021-03-04 22:18:50|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1614896340000|2021-03-04 22:19:00|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1614896410000|2021-03-04 22:20:10|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1614896540000|2021-03-04 22:22:20|2151.4|2150.6|2151.2|2150.4|2151.4|2150.6|2151.2|2150.4|0
1614896550000|2021-03-04 22:22:30|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|2151.1|2150.3|0
1614896590000|2021-03-04 22:23:10|2151.3|2150.5|2151.4|2150.6|2151.4|2150.6|2151.3|2150.5|0
1614896610000|2021-03-04 22:23:30|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1614896820000|2021-03-04 22:27:00|2151.6|2150.8|2151.6|2150.8|2151.6|2150.8|2151.6|2150.8|0
1614896840000|2021-03-04 22:27:20|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1614896850000|2021-03-04 22:27:30|2151.6|2150.8|2151.6|2150.8|2151.6|2150.8|2151.6|2150.8|0
1614896880000|2021-03-04 22:28:00|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1614896890000|2021-03-04 22:28:10|2151.6|2150.8|2151.6|2150.8|2151.6|2150.8|2151.6|2150.8|0
1614896940000|2021-03-04 22:29:00|2151.7|2150.9|2151.7|2150.9|2151.7|2150.9|2151.7|2150.9|0
1614897050000|2021-03-04 22:30:50|2151.8|2151|2151.8|2151|2151.8|2151|2151.8|2151|0
1614897060000|2021-03-04 22:31:00|2151.7|2150.9|2151.7|2150.9|2151.7|2150.9|2151.7|2150.9|0
1614897150000|2021-03-04 22:32:30|2151.6|2150.8|2151.5|2150.7|2151.6|2150.8|2151.5|2150.7|0
1614897190000|2021-03-04 22:33:10|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1614897200000|2021-03-04 22:33:20|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|0
1614897440000|2021-03-04 22:37:20|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|0
1614897450000|2021-03-04 22:37:30|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.2|2150.4|0
1614897470000|2021-03-04 22:37:50|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1614897510000|2021-03-04 22:38:30|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1614897570000|2021-03-04 22:39:30|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1614897590000|2021-03-04 22:39:50|2151.6|2150.8|2151.6|2150.8|2151.6|2150.8|2151.6|2150.8|0
1614897650000|2021-03-04 22:40:50|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1614897750000|2021-03-04 22:42:30|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1614897760000|2021-03-04 22:42:40|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|0
1614897770000|2021-03-04 22:42:50|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.2|2150.4|0
1614897780000|2021-03-04 22:43:00|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|2151.3|2150.5|0
1614897790000|2021-03-04 22:43:10|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|2151.4|2150.6|0
1614897830000|2021-03-04 22:43:50|2151.5|2150.7|2151.4|2150.6|2151.5|2150.7|2151.4|2150.6|0
1614897840000|2021-03-04 22:44:00|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1614897870000|2021-03-04 22:44:30|2151.4|2150.6|2151.3|2150.5|2151.4|2150.6|2151.3|2150.5|0
1614897880000|2021-03-04 22:44:40|2151.5|2150.7|2151.4|2150.6|2151.5|2150.7|2151.4|2150.6|0
1614897890000|2021-03-04 22:44:50|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|2151.2|2150.4|0
1614897900000|2021-03-04 22:45:00|2151.3|2150.5|2151.4|2150.6|2151.4|2150.6|2151.3|2150.5|0
1614897960000|2021-03-04 22:46:00|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|0
1614897980000|2021-03-04 22:46:20|2151.4|2150.6|2151|2150.2|2151.4|2150.6|2151|2150.2|0
1614898070000|2021-03-04 22:47:50|2150.9|2150.1|2150.9|2150.1|2150.9|2150.1|2150.9|2150.1|0
1614898140000|2021-03-04 22:49:00|2150.8|2150|2150.8|2150|2150.8|2150|2150.8|2150|0
1614898180000|2021-03-04 22:49:40|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|0
1614898190000|2021-03-04 22:49:50|2150.8|2150|2150.8|2150|2150.8|2150|2150.7|2149.9|0
1614898200000|2021-03-04 22:50:00|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|0
1614898230000|2021-03-04 22:50:30|2150.8|2150|2151|2150.2|2151|2150.2|2150.8|2150|0
1614898250000|2021-03-04 22:50:50|2150.9|2150.1|2150.9|2150.1|2150.9|2150.1|2150.9|2150.1|0
1614898290000|2021-03-04 22:51:30|2150.8|2150|2150.7|2149.9|2150.8|2150|2150.7|2149.9|0
1614898310000|2021-03-04 22:51:50|2150.8|2150|2150.9|2150.1|2150.9|2150.1|2150.8|2150|0
1614898320000|2021-03-04 22:52:00|2150.8|2150|2150.8|2150|2150.8|2150|2150.8|2150|0
1614898350000|2021-03-04 22:52:30|2150.7|2149.9|2150.5|2149.7|2150.7|2149.9|2150.5|2149.7|0
1614898370000|2021-03-04 22:52:50|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|0
1614898390000|2021-03-04 22:53:10|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|2150.4|2149.6|0
1614898410000|2021-03-04 22:53:30|2150.5|2149.7|2150.6|2149.8|2150.6|2149.8|2150.5|2149.7|0
1614898420000|2021-03-04 22:53:40|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|2150.7|2149.9|0
1614898430000|2021-03-04 22:53:50|2150.6|2149.8|2150.4|2149.6|2150.7|2149.9|2150.4|2149.6|0
1614898440000|2021-03-04 22:54:00|2150.5|2149.7|2150.6|2149.8|2150.6|2149.8|2150.5|2149.7|0
1614898450000|2021-03-04 22:54:10|2150.7|2149.9|2150.6|2149.8|2150.7|2149.9|2150.6|2149.8|0
1614898460000|2021-03-04 22:54:20|2150.7|2149.9|2150.2|2149.4|2150.7|2149.9|2150.2|2149.4|0
1614898500000|2021-03-04 22:55:00|2150.3|2149.5|2150.3|2149.5|2150.3|2149.5|2150.3|2149.5|0
1614898520000|2021-03-04 22:55:20|2150.2|2149.4|2150.1|2149.3|2150.2|2149.4|2150.1|2149.3|0
1614898530000|2021-03-04 22:55:30|2150.2|2149.4|2150.1|2149.3|2150.2|2149.4|2150.1|2149.3|0
1614898550000|2021-03-04 22:55:50|2150.2|2149.4|2150.3|2149.5|2150.3|2149.5|2150.2|2149.4|0
1614898560000|2021-03-04 22:56:00|2150.2|2149.4|2150.2|2149.4|2150.2|2149.4|2150.2|2149.4|0
1614898570000|2021-03-04 22:56:10|2150.1|2149.3|2150.2|2149.4|2150.2|2149.4|2150.1|2149.3|0
1614898600000|2021-03-04 22:56:40|2150.1|2149.3|2150.2|2149.4|2150.2|2149.4|2150.1|2149.3|0
1614898620000|2021-03-04 22:57:00|2150.1|2149.3|2150.1|2149.3|2150.1|2149.3|2150.1|2149.3|0
1614898630000|2021-03-04 22:57:10|2150|2149.2|2150.2|2149.4|2150.2|2149.4|2150|2149.2|0
1614898640000|2021-03-04 22:57:20|2150.3|2149.5|2150.3|2149.5|2150.3|2149.5|2150.2|2149.4|0
1614898650000|2021-03-04 22:57:30|2150.2|2149.4|2150.2|2149.4|2150.2|2149.4|2150.2|2149.4|0
1614898680000|2021-03-04 22:58:00|2150.3|2149.5|2150.2|2149.4|2150.3|2149.5|2150.2|2149.4|0
1614898690000|2021-03-04 22:58:10|2150.3|2149.5|2150.4|2149.6|2150.4|2149.6|2150.3|2149.5|0
1614898700000|2021-03-04 22:58:20|2150.3|2149.5|2150.3|2149.5|2150.3|2149.5|2150.2|2149.4|0
1614898720000|2021-03-04 22:58:40|2150.4|2149.6|2150.3|2149.5|2150.4|2149.6|2150.3|2149.5|0
1614898730000|2021-03-04 22:58:50|2150.1|2149.3|2150.1|2149.3|2150.1|2149.3|2150.1|2149.3|0
1614898750000|2021-03-04 22:59:10|2150.2|2149.4|2150.3|2149.5|2150.3|2149.5|2150.2|2149.4|0
1614898760000|2021-03-04 22:59:20|2150.2|2149.4|2150.2|2149.4|2150.2|2149.4|2150.2|2149.4|0
1614898780000|2021-03-04 22:59:40|2150.3|2149.5|2150.3|2149.5|2150.3|2149.5|2150.2|2149.4|0
1614898790000|2021-03-04 22:59:50|2150.2|2149.4|2150.2|2149.4|2150.2|2149.4|2150.2|2149.4|0
1614898800000|2021-03-04 23:00:00|2150.3|2149.5|2148.4|2148.1|2150.3|2149.6|2148.4|2148.1|34
1614898810000|2021-03-04 23:00:10|2148.5|2148.2|2147.5|2147.2|2148.5|2148.2|2147.2|2146.9|44
1614898820000|2021-03-04 23:00:20|2147.8|2147.5|2148.2|2147.9|2148.5|2148.2|2147.7|2147.4|28
1614898830000|2021-03-04 23:00:30|2148.7|2148.4|2149.1|2148.8|2149.1|2148.8|2148.7|2148.4|4
1614898840000|2021-03-04 23:00:40|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.1|2147.8|7
1614898850000|2021-03-04 23:00:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1614898860000|2021-03-04 23:01:00|2148.5|2148.2|2147.1|2146.8|2148.5|2148.2|2147.1|2146.8|21
1614898880000|2021-03-04 23:01:20|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|5
1614898890000|2021-03-04 23:01:30|2146.1|2145.8|2146.3|2146|2146.3|2146|2146|2145.7|9
1614898900000|2021-03-04 23:01:40|2145.9|2145.6|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|5
1614898910000|2021-03-04 23:01:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|4
1614898920000|2021-03-04 23:02:00|2145.9|2145.6|2146.3|2146|2147.2|2146.9|2145.9|2145.6|25
1614898930000|2021-03-04 23:02:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|3
1614898940000|2021-03-04 23:02:20|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|5
1614898950000|2021-03-04 23:02:30|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2146.6|2146.3|17
1614898960000|2021-03-04 23:02:40|2146.8|2146.5|2146.6|2146.3|2147|2146.7|2146.6|2146.3|23
1614898970000|2021-03-04 23:02:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1614898980000|2021-03-04 23:03:00|2148.6|2148.3|2149|2148.7|2149|2148.7|2148.6|2148.3|3
1614898990000|2021-03-04 23:03:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1614899000000|2021-03-04 23:03:20|2148.3|2148|2149.3|2149|2149.3|2149|2148.3|2148|8
1614899010000|2021-03-04 23:03:30|2149.6|2149.3|2150.1|2149.8|2150.3|2150|2149.6|2149.3|6
1614899020000|2021-03-04 23:03:40|2150.3|2150|2151.1|2150.8|2151.1|2150.8|2150.3|2150|7
1614899030000|2021-03-04 23:03:50|2150.7|2150.4|2149.8|2149.5|2150.7|2150.4|2149.8|2149.5|10
1614899040000|2021-03-04 23:04:00|2149.7|2149.4|2149.4|2149.1|2149.7|2149.4|2149.4|2149.1|3
1614899050000|2021-03-04 23:04:10|2149.3|2149|2148.7|2148.4|2149.3|2149|2148.7|2148.4|4
1614899060000|2021-03-04 23:04:20|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|4
1614899070000|2021-03-04 23:04:30|2148.4|2148.1|2147.6|2147.3|2148.4|2148.1|2147.6|2147.3|6
1614899080000|2021-03-04 23:04:40|2145.4|2145.1|2146.7|2146.4|2146.7|2146.4|2145.4|2145.1|16
1614899090000|2021-03-04 23:04:50|2146.6|2146.3|2147|2146.7|2147|2146.7|2146.2|2145.9|20
1614899100000|2021-03-04 23:05:00|2147.4|2147.1|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|2
1614899110000|2021-03-04 23:05:10|2147|2146.7|2146.7|2146.4|2147.2|2146.9|2146.7|2146.4|9
1614899130000|2021-03-04 23:05:30|2146.5|2146.2|2146.7|2146.4|2147.4|2147.1|2146.5|2146.2|6
1614899140000|2021-03-04 23:05:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1614899150000|2021-03-04 23:05:50|2147.3|2147|2147.2|2146.9|2147.3|2147|2146.7|2146.4|7
1614899160000|2021-03-04 23:06:00|2146.8|2146.5|2146.1|2145.8|2146.8|2146.5|2146.1|2145.8|29
1614899170000|2021-03-04 23:06:10|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|17
1614899190000|2021-03-04 23:06:30|2146.5|2146.2|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|10
1614899200000|2021-03-04 23:06:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1614899210000|2021-03-04 23:06:50|2147.6|2147.3|2148.2|2147.9|2148.2|2147.9|2147.6|2147.3|4
1614899220000|2021-03-04 23:07:00|2147.8|2147.5|2148.2|2147.9|2148.2|2147.9|2147.8|2147.5|3
1614899230000|2021-03-04 23:07:10|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.4|2147.1|5
1614899240000|2021-03-04 23:07:20|2147.6|2147.3|2146.6|2146.3|2147.6|2147.3|2146.6|2146.3|11
1614899260000|2021-03-04 23:07:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1614899270000|2021-03-04 23:07:50|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|5
1614899280000|2021-03-04 23:08:00|2146.8|2146.5|2146.5|2146.2|2147|2146.7|2146.5|2146.2|10
1614899290000|2021-03-04 23:08:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1614899300000|2021-03-04 23:08:20|2147.4|2147.1|2146.8|2146.5|2147.4|2147.1|2146.8|2146.5|4
1614899310000|2021-03-04 23:08:30|||||||||3
1614899320000|2021-03-04 23:08:40|2147.6|2147.3|2148.5|2148.2|2148.6|2148.3|2147.6|2147.3|8
1614899330000|2021-03-04 23:08:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1614899340000|2021-03-04 23:09:00|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|10
1614899350000|2021-03-04 23:09:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1614899370000|2021-03-04 23:09:30|2149.1|2148.8|2149.3|2149|2149.3|2149|2149.1|2148.8|4
1614899380000|2021-03-04 23:09:40|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|2
1614899390000|2021-03-04 23:09:50|2149.3|2149|2148.5|2148.2|2149.3|2149|2148.5|2148.2|14
1614899400000|2021-03-04 23:10:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1614899420000|2021-03-04 23:10:20|||||||||1
1614899430000|2021-03-04 23:10:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1614899440000|2021-03-04 23:10:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|4
1614899450000|2021-03-04 23:10:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1614899460000|2021-03-04 23:11:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1614899500000|2021-03-04 23:11:40|2149.1|2148.8|2150|2149.7|2150|2149.7|2149.1|2148.8|2
1614899510000|2021-03-04 23:11:50|2150.6|2150.3|2151.4|2151.1|2151.4|2151.1|2150.6|2150.3|8
1614899520000|2021-03-04 23:12:00|2151.2|2150.9|2151.3|2151|2151.3|2151|2150.8|2150.5|5
1614899530000|2021-03-04 23:12:10|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152|2151.7|4
1614899540000|2021-03-04 23:12:20|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|6
1614899550000|2021-03-04 23:12:30|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|4
1614899560000|2021-03-04 23:12:40|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1614899570000|2021-03-04 23:12:50|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|1
1614899590000|2021-03-04 23:13:10|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|6
1614899600000|2021-03-04 23:13:20|2153|2152.7|2152.3|2152|2153|2152.7|2152.3|2152|4
1614899620000|2021-03-04 23:13:40|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.6|2151.3|6
1614899640000|2021-03-04 23:14:00|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.7|2151.4|5
1614899660000|2021-03-04 23:14:20|||||||||1
1614899670000|2021-03-04 23:14:30|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.6|2151.3|7
1614899680000|2021-03-04 23:14:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|3
1614899690000|2021-03-04 23:14:50|||||||||1
1614899710000|2021-03-04 23:15:10|||||||||2
1614899720000|2021-03-04 23:15:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2
1614899730000|2021-03-04 23:15:30|2150.2|2149.9|2151.1|2150.8|2151.1|2150.8|2150.2|2149.9|24
1614899740000|2021-03-04 23:15:40|2151.2|2150.9|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|3
1614899750000|2021-03-04 23:15:50|2150.8|2150.5|2151.4|2151.1|2151.4|2151.1|2150.8|2150.5|4
1614899760000|2021-03-04 23:16:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1614899780000|2021-03-04 23:16:20|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1614899800000|2021-03-04 23:16:40|2150.5|2150.2|2151.4|2151.1|2151.4|2151.1|2150.5|2150.2|10
1614899820000|2021-03-04 23:17:00|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1614899850000|2021-03-04 23:17:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1614899900000|2021-03-04 23:18:20|||||||||1
1614899940000|2021-03-04 23:19:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2
1614899960000|2021-03-04 23:19:20|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|4
1614899970000|2021-03-04 23:19:30|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|6
1614899990000|2021-03-04 23:19:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1614900000000|2021-03-04 23:20:00|2148.2|2147.9|2149|2148.7|2149|2148.7|2148.2|2147.9|11
1614900030000|2021-03-04 23:20:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1614900040000|2021-03-04 23:20:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|5
1614900050000|2021-03-04 23:20:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1614900090000|2021-03-04 23:21:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1614900110000|2021-03-04 23:21:50|2148.3|2148|2146.5|2146.2|2148.3|2148|2146.5|2146.2|9
1614900120000|2021-03-04 23:22:00|2146.4|2146.1|2147|2146.7|2147|2146.7|2146.4|2146.1|3
1614900130000|2021-03-04 23:22:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.1|2145.8|6
1614900140000|2021-03-04 23:22:20|||||||||1
1614900150000|2021-03-04 23:22:30|||||||||1
1614900160000|2021-03-04 23:22:40|2145.8|2145.5|2144.2|2143.9|2145.8|2145.5|2144.2|2143.9|9
1614900170000|2021-03-04 23:22:50|2144.3|2144|2143.8|2143.5|2144.3|2144|2143.8|2143.5|5
1614900190000|2021-03-04 23:23:10|2144.1|2143.8|2144.7|2144.4|2144.7|2144.4|2144.1|2143.8|5
1614900200000|2021-03-04 23:23:20|2144.8|2144.5|2146|2145.7|2146|2145.7|2144.8|2144.5|7
1614900210000|2021-03-04 23:23:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1614900220000|2021-03-04 23:23:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|3
1614900240000|2021-03-04 23:24:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1614900250000|2021-03-04 23:24:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1614900290000|2021-03-04 23:24:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1614900310000|2021-03-04 23:25:10|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|4
1614900340000|2021-03-04 23:25:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|3
1614900380000|2021-03-04 23:26:20|2146.3|2146|2146.1|2145.8|2146.6|2146.3|2146.1|2145.8|3
1614900420000|2021-03-04 23:27:00|2146.7|2146.4|2146.3|2146|2146.7|2146.4|2146.3|2146|2
1614900530000|2021-03-04 23:28:50|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|3
1614900550000|2021-03-04 23:29:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1614900570000|2021-03-04 23:29:30|2146.4|2146.1|2147|2146.7|2147|2146.7|2146.4|2146.1|6
1614900600000|2021-03-04 23:30:00|2148.2|2147.9|2148|2147.7|2148.3|2148|2148|2147.7|3
1614900690000|2021-03-04 23:31:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1614900730000|2021-03-04 23:32:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1614900760000|2021-03-04 23:32:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1614900780000|2021-03-04 23:33:00|2144.3|2144|2144.9|2144.6|2144.9|2144.6|2144.3|2144|5
1614900800000|2021-03-04 23:33:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1614900820000|2021-03-04 23:33:40|2146.4|2146.1|2147.1|2146.8|2147.1|2146.8|2146.4|2146.1|8
1614900840000|2021-03-04 23:34:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1614900850000|2021-03-04 23:34:10|2147.4|2147.1|2148.4|2148.1|2148.4|2148.1|2147.4|2147.1|9
1614900860000|2021-03-04 23:34:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1614900870000|2021-03-04 23:34:30|2148.2|2147.9|2148.7|2148.4|2148.7|2148.4|2148.1|2147.8|3
1614900890000|2021-03-04 23:34:50|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1614900900000|2021-03-04 23:35:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1614900920000|2021-03-04 23:35:20|2148.5|2148.2|2148|2147.7|2148.5|2148.2|2148|2147.7|3
1614900930000|2021-03-04 23:35:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|2
1614901030000|2021-03-04 23:37:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1614901040000|2021-03-04 23:37:20|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|2
1614901050000|2021-03-04 23:37:30|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|5
1614901060000|2021-03-04 23:37:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1614901080000|2021-03-04 23:38:00|2145.7|2145.4|2146.2|2145.9|2146.2|2145.9|2145.7|2145.4|3
1614901100000|2021-03-04 23:38:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1614901110000|2021-03-04 23:38:30|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|4
1614901130000|2021-03-04 23:38:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1614901150000|2021-03-04 23:39:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1614901170000|2021-03-04 23:39:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1614901200000|2021-03-04 23:40:00|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|4
1614901210000|2021-03-04 23:40:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|3
1614901240000|2021-03-04 23:40:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1614901250000|2021-03-04 23:40:50|2145.9|2145.6|2146.4|2146.1|2146.4|2146.1|2145.9|2145.6|2
1614901280000|2021-03-04 23:41:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|8
1614901290000|2021-03-04 23:41:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|6
1614901310000|2021-03-04 23:41:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|4
1614901320000|2021-03-04 23:42:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1614901350000|2021-03-04 23:42:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1614901430000|2021-03-04 23:43:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1614901450000|2021-03-04 23:44:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1614901470000|2021-03-04 23:44:30|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|2
1614901480000|2021-03-04 23:44:40|2145.2|2144.9|2145.7|2145.4|2145.7|2145.4|2145|2144.7|12
1614901500000|2021-03-04 23:45:00|2144.9|2144.6|2144.3|2144|2145.1|2144.8|2144.3|2144|15
1614901510000|2021-03-04 23:45:10|2144|2143.7|2144.4|2144.1|2144.4|2144.1|2144|2143.7|7
1614901520000|2021-03-04 23:45:20|2143.5|2143.2|2144.1|2143.8|2144.1|2143.8|2143.5|2143.2|7
1614901540000|2021-03-04 23:45:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1614901560000|2021-03-04 23:46:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1614901580000|2021-03-04 23:46:20|2143.6|2143.3|2144.1|2143.8|2144.1|2143.8|2143.6|2143.3|7
1614901590000|2021-03-04 23:46:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1614901610000|2021-03-04 23:46:50|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|2
1614901620000|2021-03-04 23:47:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|4
1614901630000|2021-03-04 23:47:10|2143.2|2142.9|2142.9|2142.6|2143.4|2143.1|2142.9|2142.6|11
1614901640000|2021-03-04 23:47:20|2143.4|2143.1|2142.6|2142.3|2143.4|2143.1|2142.6|2142.3|5
1614901660000|2021-03-04 23:47:40|2142|2141.7|2141.8|2141.5|2142|2141.7|2141|2140.7|13
1614901670000|2021-03-04 23:47:50|2141|2140.7|2140.8|2140.5|2141|2140.7|2140.8|2140.5|3
1614901680000|2021-03-04 23:48:00|2140.9|2140.6|2141.8|2141.5|2141.8|2141.5|2140.9|2140.6|20
1614901690000|2021-03-04 23:48:10|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|5
1614901700000|2021-03-04 23:48:20|2141|2140.7|2141.4|2141.1|2141.4|2141.1|2141|2140.7|9
1614901710000|2021-03-04 23:48:30|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|11
1614901720000|2021-03-04 23:48:40|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.3|2141|2
1614901730000|2021-03-04 23:48:50|2141.2|2140.9|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|9
1614901740000|2021-03-04 23:49:00|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|5
1614901750000|2021-03-04 23:49:10|2141.2|2140.9|2140.8|2140.5|2141.2|2140.9|2140.8|2140.5|8
1614901760000|2021-03-04 23:49:20|2140.7|2140.4|2140.6|2140.3|2140.9|2140.6|2140.5|2140.2|9
1614901770000|2021-03-04 23:49:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1614901780000|2021-03-04 23:49:40|2140.6|2140.3|2141|2140.7|2141.1|2140.8|2140.6|2140.3|9
1614901790000|2021-03-04 23:49:50|2140.8|2140.5|2140.9|2140.6|2141.2|2140.9|2140.8|2140.5|3
1614901800000|2021-03-04 23:50:00|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|36
1614901810000|2021-03-04 23:50:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1614901820000|2021-03-04 23:50:20|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|5
1614901830000|2021-03-04 23:50:30|2141.5|2141.2|2142.2|2141.9|2142.2|2141.9|2141.5|2141.2|8
1614901840000|2021-03-04 23:50:40|2142.7|2142.4|2143.1|2142.8|2143.1|2142.8|2142.7|2142.4|9
1614901850000|2021-03-04 23:50:50|2142.5|2142.2|2141.5|2141.2|2142.5|2142.2|2141.5|2141.2|10
1614901860000|2021-03-04 23:51:00|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|7
1614901870000|2021-03-04 23:51:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1614901880000|2021-03-04 23:51:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|5
1614901890000|2021-03-04 23:51:30|2140.8|2140.5|2141.3|2141|2141.3|2141|2140.8|2140.5|4
1614901900000|2021-03-04 23:51:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|3
1614901910000|2021-03-04 23:51:50|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|5
1614901920000|2021-03-04 23:52:00|2141.1|2140.8|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|5
1614901940000|2021-03-04 23:52:20|2141|2140.7|2141.5|2141.2|2141.5|2141.2|2141|2140.7|8
1614901950000|2021-03-04 23:52:30|2141.6|2141.3|2141.7|2141.4|2141.8|2141.5|2141.6|2141.3|10
1614901960000|2021-03-04 23:52:40|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|6
1614901970000|2021-03-04 23:52:50|2141.8|2141.5|2142.5|2142.2|2142.5|2142.2|2141.8|2141.5|32
1614901980000|2021-03-04 23:53:00|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|5
1614901990000|2021-03-04 23:53:10|2142.6|2142.3|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|5
1614902000000|2021-03-04 23:53:20|2143.1|2142.8|2142.2|2141.9|2143.1|2142.8|2142.2|2141.9|9
1614902020000|2021-03-04 23:53:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|6
1614902030000|2021-03-04 23:53:50|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|7
1614902040000|2021-03-04 23:54:00|2141.9|2141.6|2141.1|2140.8|2141.9|2141.6|2141.1|2140.8|29
1614902050000|2021-03-04 23:54:10|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141|2140.7|10
1614902070000|2021-03-04 23:54:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1614902090000|2021-03-04 23:54:50|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|6
1614902100000|2021-03-04 23:55:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1614902130000|2021-03-04 23:55:30|2140.9|2140.6|2141.2|2140.9|2141.3|2141|2140.9|2140.6|6
1614902140000|2021-03-04 23:55:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2
1614902150000|2021-03-04 23:55:50|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|3
1614902160000|2021-03-04 23:56:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|3
1614902180000|2021-03-04 23:56:20|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1614902190000|2021-03-04 23:56:30|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|2
1614902200000|2021-03-04 23:56:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1614902230000|2021-03-04 23:57:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1614902240000|2021-03-04 23:57:20|||||||||1
1614902280000|2021-03-04 23:58:00|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|2
1614902310000|2021-03-04 23:58:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1614902320000|2021-03-04 23:58:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1614902350000|2021-03-04 23:59:10|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|2
1614902360000|2021-03-04 23:59:20|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1614902370000|2021-03-04 23:59:30|2141.4|2141.1|2140.8|2140.5|2141.4|2141.1|2140.8|2140.5|7
1614902390000|2021-03-04 23:59:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1614902400000|2021-03-05 00:00:00|2140.5|2140.2|2142.3|2142|2142.3|2142|2140.5|2140.2|15
1614902410000|2021-03-05 00:00:10|||||||||1
1614902420000|2021-03-05 00:00:20|2141.3|2141|2141|2140.7|2141.3|2141|2141|2140.7|2
1614902430000|2021-03-05 00:00:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1614902440000|2021-03-05 00:00:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1614902450000|2021-03-05 00:00:50|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141.1|2140.8|4
1614902470000|2021-03-05 00:01:10|2140.7|2140.4|2140.3|2140|2140.7|2140.4|2140.3|2140|5
1614902480000|2021-03-05 00:01:20|2140.2|2139.9|2139.6|2139.3|2140.9|2140.6|2139.5|2139.2|75
1614902490000|2021-03-05 00:01:30|2139.2|2138.9|2140.4|2140.1|2140.4|2140.1|2139.2|2138.9|23
1614902500000|2021-03-05 00:01:40|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.2|2139.9|3
1614902510000|2021-03-05 00:01:50|2140.3|2140|2140.6|2140.3|2140.6|2140.3|2140|2139.7|4
1614902530000|2021-03-05 00:02:10|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2
1614902540000|2021-03-05 00:02:20|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1614902550000|2021-03-05 00:02:30|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.2|2138.9|27
1614902560000|2021-03-05 00:02:40|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|3
1614902580000|2021-03-05 00:03:00|2140|2139.7|2140.6|2140.3|2140.6|2140.3|2140|2139.7|4
1614902600000|2021-03-05 00:03:20|2140.3|2140|2139.7|2139.4|2140.3|2140|2139.7|2139.4|3
1614902620000|2021-03-05 00:03:40|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1614902630000|2021-03-05 00:03:50|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1614902640000|2021-03-05 00:04:00|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1614902660000|2021-03-05 00:04:20|2138.8|2138.5|2138.6|2138.3|2138.8|2138.5|2138.6|2138.3|2
1614902670000|2021-03-05 00:04:30|2138.3|2138|2138.1|2137.8|2138.4|2138.1|2137.9|2137.6|18
1614902680000|2021-03-05 00:04:40|2138.3|2138|2137.4|2137.1|2138.3|2138|2137.4|2137.1|14
1614902690000|2021-03-05 00:04:50|2137.3|2137|2137.1|2136.8|2137.4|2137.1|2137.1|2136.8|38
1614902700000|2021-03-05 00:05:00|2136.8|2136.5|2137.1|2136.8|2137.1|2136.8|2136.8|2136.5|5
1614902710000|2021-03-05 00:05:10|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2
1614902720000|2021-03-05 00:05:20|2137.6|2137.3|2138.2|2137.9|2138.2|2137.9|2137.6|2137.3|8
1614902730000|2021-03-05 00:05:30|2138.3|2138|2138.5|2138.2|2139.3|2139|2138.3|2138|13
1614902740000|2021-03-05 00:05:40|2138.6|2138.3|2137.8|2137.5|2138.6|2138.3|2137.7|2137.4|41
1614902750000|2021-03-05 00:05:50|2137.7|2137.4|2138|2137.7|2138|2137.7|2137.2|2136.9|13
1614902760000|2021-03-05 00:06:00|2138.2|2137.9|2138.6|2138.3|2138.6|2138.3|2138.2|2137.9|4
1614902770000|2021-03-05 00:06:10|2138.8|2138.5|2138.1|2137.8|2139|2138.7|2138.1|2137.8|5
1614902780000|2021-03-05 00:06:20|2138.8|2138.5|2138.5|2138.2|2138.8|2138.5|2138.5|2138.2|2
1614902790000|2021-03-05 00:06:30|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|1
1614902800000|2021-03-05 00:06:40|2137.1|2136.8|2137.3|2137|2137.3|2137|2137.1|2136.8|2
1614902810000|2021-03-05 00:06:50|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|1
1614902830000|2021-03-05 00:07:10|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2136.9|2136.6|5
1614902860000|2021-03-05 00:07:40|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.2|2136.9|4
1614902890000|2021-03-05 00:08:10|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2
1614902900000|2021-03-05 00:08:20|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|2
1614902910000|2021-03-05 00:08:30|2136.4|2136.1|2135.9|2135.6|2136.4|2136.1|2135.9|2135.6|31
1614902920000|2021-03-05 00:08:40|2135.8|2135.5|2135.5|2135.2|2135.8|2135.5|2135|2134.7|38
1614902930000|2021-03-05 00:08:50|2135.3|2135|2134.7|2134.4|2135.3|2135|2134.7|2134.4|8
1614902940000|2021-03-05 00:09:00|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1614902950000|2021-03-05 00:09:10|2135.2|2134.9|2134.6|2134.3|2135.2|2134.9|2134.6|2134.3|2
1614902960000|2021-03-05 00:09:20|2134.7|2134.4|2134.6|2134.3|2134.7|2134.4|2134.6|2134.3|2
1614902970000|2021-03-05 00:09:30|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1614902980000|2021-03-05 00:09:40|2133.6|2133.3|2134.1|2133.8|2134.1|2133.8|2133.6|2133.3|3
1614902990000|2021-03-05 00:09:50|2134.8|2134.5|2134.7|2134.4|2134.8|2134.5|2134.7|2134.4|7
1614903000000|2021-03-05 00:10:00|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|1
1614903010000|2021-03-05 00:10:10|2134.6|2134.3|2133|2132.7|2134.6|2134.3|2133|2132.7|40
1614903020000|2021-03-05 00:10:20|2133.2|2132.9|2132.7|2132.4|2133.3|2133|2132.7|2132.4|22
1614903040000|2021-03-05 00:10:40|2132.4|2132.1|2132.9|2132.6|2132.9|2132.6|2132.4|2132.1|4
1614903050000|2021-03-05 00:10:50|2132.8|2132.5|2132.4|2132.1|2132.8|2132.5|2132.4|2132.1|2
1614903070000|2021-03-05 00:11:10|2132.9|2132.6|2132.7|2132.4|2132.9|2132.6|2132.7|2132.4|2
1614903080000|2021-03-05 00:11:20|2133|2132.7|2133|2132.7|2133|2132.7|2132.9|2132.6|4
1614903090000|2021-03-05 00:11:30|2132.6|2132.3|2132.8|2132.5|2132.8|2132.5|2132.6|2132.3|2
1614903100000|2021-03-05 00:11:40|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1614903110000|2021-03-05 00:11:50|2133.7|2133.4|2132.1|2131.8|2133.7|2133.4|2131.8|2131.5|61
1614903120000|2021-03-05 00:12:00|2131.9|2131.6|2132.6|2132.3|2132.6|2132.3|2131.9|2131.6|11
1614903140000|2021-03-05 00:12:20|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|7
1614903150000|2021-03-05 00:12:30|2133|2132.7|2132.3|2132|2133|2132.7|2132.3|2132|4
1614903160000|2021-03-05 00:12:40|2132.5|2132.2|2132.6|2132.3|2132.6|2132.3|2132.5|2132.2|3
1614903180000|2021-03-05 00:13:00|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|16
1614903190000|2021-03-05 00:13:10|2132.2|2131.9|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|2
1614903200000|2021-03-05 00:13:20|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1614903210000|2021-03-05 00:13:30|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1614903220000|2021-03-05 00:13:40|2131.3|2131|2130.9|2130.6|2131.3|2131|2130.7|2130.4|20
1614903230000|2021-03-05 00:13:50|2130.3|2130|2131.5|2131.2|2131.5|2131.2|2130.3|2130|10
1614903240000|2021-03-05 00:14:00|2131.3|2131|2131.3|2131|2131.7|2131.4|2131.3|2131|15
1614903250000|2021-03-05 00:14:10|2131.4|2131.1|2130.5|2130.2|2131.6|2131.3|2130.5|2130.2|48
1614903260000|2021-03-05 00:14:20|2130.3|2130|2129.5|2129.2|2130.3|2130|2129.1|2128.8|25
1614903270000|2021-03-05 00:14:30|2129.4|2129.1|2130|2129.7|2130.3|2130|2129.2|2128.9|17
1614903280000|2021-03-05 00:14:40|2129.7|2129.4|2130.3|2130|2130.3|2130|2129.5|2129.2|26
1614903290000|2021-03-05 00:14:50|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1614903300000|2021-03-05 00:15:00|2130.5|2130.2|2130.9|2130.6|2130.9|2130.6|2130.5|2130.2|21
1614903310000|2021-03-05 00:15:10|2130.8|2130.5|2129.8|2129.5|2130.8|2130.5|2129.8|2129.5|25
1614903320000|2021-03-05 00:15:20|||||||||1
1614903330000|2021-03-05 00:15:30|2130|2129.7|2129.8|2129.5|2130.3|2130|2129.8|2129.5|3
1614903340000|2021-03-05 00:15:40|2129.2|2128.9|2129.1|2128.8|2129.5|2129.2|2128.8|2128.5|17
1614903350000|2021-03-05 00:15:50|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.4|2129.1|4
1614903360000|2021-03-05 00:16:00|2129.7|2129.4|2129.6|2129.3|2129.7|2129.4|2129.5|2129.2|15
1614903370000|2021-03-05 00:16:10|2130.4|2130.1|2129.4|2129.1|2130.4|2130.1|2129.4|2129.1|27
1614903380000|2021-03-05 00:16:20|2129.6|2129.3|2129.4|2129.1|2129.6|2129.3|2129.4|2129.1|2
1614903390000|2021-03-05 00:16:30|2129|2128.7|2129.2|2128.9|2129.2|2128.9|2128.8|2128.5|5
1614903400000|2021-03-05 00:16:40|2129.6|2129.3|2128.6|2128.3|2129.6|2129.3|2128.5|2128.2|37
1614903410000|2021-03-05 00:16:50|2128.3|2128|2128.1|2127.8|2128.3|2128|2127.8|2127.5|24
1614903420000|2021-03-05 00:17:00|2128.3|2128|2128.1|2127.8|2128.6|2128.3|2127.9|2127.6|39
1614903430000|2021-03-05 00:17:10|2128.4|2128.1|2128.6|2128.3|2128.7|2128.4|2128.4|2128.1|8
1614903440000|2021-03-05 00:17:20|2128.7|2128.4|2128.6|2128.3|2129|2128.7|2128.3|2128|16
1614903450000|2021-03-05 00:17:30|2128.5|2128.2|2128|2127.7|2128.5|2128.2|2128|2127.7|4
1614903460000|2021-03-05 00:17:40|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.4|2128.1|5
1614903470000|2021-03-05 00:17:50|2128.4|2128.1|2128.9|2128.6|2128.9|2128.6|2128.4|2128.1|4
1614903480000|2021-03-05 00:18:00|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|1
1614903490000|2021-03-05 00:18:10|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1614903500000|2021-03-05 00:18:20|||||||||2
1614903510000|2021-03-05 00:18:30|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1614903520000|2021-03-05 00:18:40|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|3
1614903530000|2021-03-05 00:18:50|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1614903540000|2021-03-05 00:19:00|2129.3|2129|2129.4|2129.1|2129.4|2129.1|2129.3|2129|4
1614903550000|2021-03-05 00:19:10|2129.6|2129.3|2129.4|2129.1|2129.6|2129.3|2129.4|2129.1|3
1614903560000|2021-03-05 00:19:20|2129.7|2129.4|2129.4|2129.1|2129.7|2129.4|2129.4|2129.1|4
1614903570000|2021-03-05 00:19:30|2129.8|2129.5|2129.6|2129.3|2129.9|2129.6|2129.6|2129.3|5
1614903590000|2021-03-05 00:19:50|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.7|2129.4|6
1614903610000|2021-03-05 00:20:10|2130.2|2129.9|2130.4|2130.1|2130.8|2130.5|2130.2|2129.9|14
1614903620000|2021-03-05 00:20:20|2130.6|2130.3|2131.1|2130.8|2131.1|2130.8|2130.6|2130.3|7
1614903630000|2021-03-05 00:20:30|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1614903640000|2021-03-05 00:20:40|2131|2130.7|2130.3|2130|2131|2130.7|2130.3|2130|2
1614903650000|2021-03-05 00:20:50|2130.6|2130.3|2130.5|2130.2|2130.6|2130.3|2130.5|2130.2|2
1614903660000|2021-03-05 00:21:00|2130.4|2130.1|2129.3|2129|2130.4|2130.1|2129.3|2129|7
1614903680000|2021-03-05 00:21:20|2130.6|2130.3|2130.7|2130.4|2130.7|2130.4|2130.6|2130.3|6
1614903690000|2021-03-05 00:21:30|2131|2130.7|2130.8|2130.5|2131|2130.7|2130.8|2130.5|12
1614903700000|2021-03-05 00:21:40|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|1
1614903710000|2021-03-05 00:21:50|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1614903720000|2021-03-05 00:22:00|2129.9|2129.6|2130.2|2129.9|2130.2|2129.9|2129.9|2129.6|6
1614903730000|2021-03-05 00:22:10|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1614903740000|2021-03-05 00:22:20|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1614903750000|2021-03-05 00:22:30|2131.3|2131|2131.8|2131.5|2131.8|2131.5|2131.3|2131|15
1614903760000|2021-03-05 00:22:40|2130.7|2130.4|2131|2130.7|2131|2130.7|2130.7|2130.4|2
1614903770000|2021-03-05 00:22:50|2130.4|2130.1|2130.7|2130.4|2130.7|2130.4|2130.4|2130.1|5
1614903780000|2021-03-05 00:23:00|2130.2|2129.9|2130.8|2130.5|2130.8|2130.5|2130.2|2129.9|2
1614903790000|2021-03-05 00:23:10|2130.6|2130.3|2130.3|2130|2130.9|2130.6|2130.3|2130|3
1614903800000|2021-03-05 00:23:20|2130.4|2130.1|2129.8|2129.5|2130.4|2130.1|2129.8|2129.5|3
1614903820000|2021-03-05 00:23:40|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|5
1614903840000|2021-03-05 00:24:00|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|3
1614903850000|2021-03-05 00:24:10|2129.7|2129.4|2129.2|2128.9|2129.8|2129.5|2129.2|2128.9|6
1614903860000|2021-03-05 00:24:20|2129.4|2129.1|2129.6|2129.3|2129.6|2129.3|2129|2128.7|6
1614903870000|2021-03-05 00:24:30|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2129.9|2129.6|15
1614903890000|2021-03-05 00:24:50|2130.1|2129.8|2130.5|2130.2|2130.5|2130.2|2130.1|2129.8|3
1614903900000|2021-03-05 00:25:00|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2
1614903910000|2021-03-05 00:25:10|2130.5|2130.2|2128.8|2128.5|2130.5|2130.2|2128.8|2128.5|52
1614903920000|2021-03-05 00:25:20|2128.4|2128.1|2128.8|2128.5|2128.8|2128.5|2128.4|2128.1|7
1614903930000|2021-03-05 00:25:30|2129.3|2129|2129.2|2128.9|2129.3|2129|2129.1|2128.8|3
1614903940000|2021-03-05 00:25:40|2129.1|2128.8|2128.8|2128.5|2129.1|2128.8|2128.8|2128.5|3
1614903950000|2021-03-05 00:25:50|2129|2128.7|2128.6|2128.3|2129|2128.7|2128.6|2128.3|5
1614903960000|2021-03-05 00:26:00|2129|2128.7|2129.6|2129.3|2129.6|2129.3|2129|2128.7|13
1614903980000|2021-03-05 00:26:20|||||||||3
1614903990000|2021-03-05 00:26:30|2129.4|2129.1|2129.3|2129|2129.4|2129.1|2129.3|2129|4
1614904000000|2021-03-05 00:26:40|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|1
1614904010000|2021-03-05 00:26:50|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|3
1614904020000|2021-03-05 00:27:00|2129.3|2129|2129.6|2129.3|2129.7|2129.4|2129.2|2128.9|20
1614904030000|2021-03-05 00:27:10|2129.3|2129|2129.3|2129|2129.3|2129|2129.1|2128.8|14
1614904040000|2021-03-05 00:27:20|2129.1|2128.8|2128.8|2128.5|2129.1|2128.8|2128.8|2128.5|4
1614904050000|2021-03-05 00:27:30|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2129|2128.7|5
1614904060000|2021-03-05 00:27:40|2129.1|2128.8|2128.7|2128.4|2129.1|2128.8|2128.7|2128.4|5
1614904070000|2021-03-05 00:27:50|2128.2|2127.9|2128.2|2127.9|2128.5|2128.2|2128.2|2127.9|19
1614904080000|2021-03-05 00:28:00|2128.9|2128.6|2128.6|2128.3|2128.9|2128.6|2128.4|2128.1|10
1614904090000|2021-03-05 00:28:10|2128.9|2128.6|2128.7|2128.4|2128.9|2128.6|2128.5|2128.2|10
1614904110000|2021-03-05 00:28:30|2128.9|2128.6|2127.6|2127.3|2128.9|2128.6|2127.5|2127.2|68
1614904120000|2021-03-05 00:28:40|2127.5|2127.2|2127.4|2127.1|2127.6|2127.3|2127.3|2127|17
1614904130000|2021-03-05 00:28:50|2127.3|2127|2127.2|2126.9|2127.5|2127.2|2126.9|2126.6|16
1614904140000|2021-03-05 00:29:00|2127.1|2126.8|2126.5|2126.2|2127.1|2126.8|2126.2|2125.9|37
1614904150000|2021-03-05 00:29:10|2126.7|2126.4|2125.8|2125.5|2126.7|2126.4|2125.6|2125.3|56
1614904160000|2021-03-05 00:29:20|2125.9|2125.6|2126.6|2126.3|2126.8|2126.5|2125.9|2125.6|34
1614904170000|2021-03-05 00:29:30|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|1
1614904180000|2021-03-05 00:29:40|2127.3|2127|2127.7|2127.4|2127.7|2127.4|2127.3|2127|3
1614904190000|2021-03-05 00:29:50|2127.5|2127.2|2127.2|2126.9|2127.7|2127.4|2127.2|2126.9|9
1614904200000|2021-03-05 00:30:00|2127.5|2127.2|2127.4|2127.1|2127.6|2127.3|2127.4|2127.1|4
1614904210000|2021-03-05 00:30:10|2127.6|2127.3|2127.3|2127|2127.6|2127.3|2127.1|2126.8|4
1614904220000|2021-03-05 00:30:20|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1614904230000|2021-03-05 00:30:30|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|3
1614904240000|2021-03-05 00:30:40|2127.2|2126.9|2127.2|2126.9|2127.3|2127|2127.2|2126.9|10
1614904250000|2021-03-05 00:30:50|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|6
1614904260000|2021-03-05 00:31:00|2127.3|2127|2126.4|2126.1|2127.3|2127|2126.4|2126.1|9
1614904270000|2021-03-05 00:31:10|2126.3|2126|2126.7|2126.4|2126.7|2126.4|2126.3|2126|3
1614904280000|2021-03-05 00:31:20|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.3|2126|3
1614904290000|2021-03-05 00:31:30|2126.2|2125.9|2126.1|2125.8|2126.4|2126.1|2125.8|2125.5|11
1614904300000|2021-03-05 00:31:40|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|2125.9|2125.6|1
1614904310000|2021-03-05 00:31:50|2126.3|2126|2127|2126.7|2127|2126.7|2126.3|2126|16
1614904320000|2021-03-05 00:32:00|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|8
1614904330000|2021-03-05 00:32:10|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|2126.9|2126.6|4
1614904340000|2021-03-05 00:32:20|2127|2126.7|2127.2|2126.9|2127.2|2126.9|2127|2126.7|3
1614904350000|2021-03-05 00:32:30|2126.7|2126.4|2127.1|2126.8|2127.1|2126.8|2126.7|2126.4|3
1614904370000|2021-03-05 00:32:50|2127|2126.7|2127|2126.7|2127|2126.7|2127|2126.7|1
1614904380000|2021-03-05 00:33:00|2126|2125.7|2125.8|2125.5|2126|2125.7|2125.8|2125.5|11
1614904390000|2021-03-05 00:33:10|2126|2125.7|2125.9|2125.6|2126|2125.7|2125.9|2125.6|9
1614904400000|2021-03-05 00:33:20|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|2125.8|2125.5|4
1614904410000|2021-03-05 00:33:30|2125.7|2125.4|2125.4|2125.1|2125.8|2125.5|2125.4|2125.1|4
1614904420000|2021-03-05 00:33:40|2125.8|2125.5|2124.9|2124.6|2125.8|2125.5|2124.9|2124.6|45
1614904430000|2021-03-05 00:33:50|2125.3|2125|2124.3|2124|2125.3|2125|2124.3|2124|90
1614904440000|2021-03-05 00:34:00|2124|2123.7|2123.5|2123.2|2124|2123.7|2123.5|2123.2|26
1614904450000|2021-03-05 00:34:10|2123.3|2123|2123.3|2123|2123.6|2123.3|2123.2|2122.9|18
1614904460000|2021-03-05 00:34:20|2123.6|2123.3|2123|2122.7|2123.8|2123.5|2123|2122.7|13
1614904470000|2021-03-05 00:34:30|2123.1|2122.8|2122.9|2122.6|2123.1|2122.8|2122.5|2122.2|11
1614904480000|2021-03-05 00:34:40|2122.6|2122.3|2123.3|2123|2123.3|2123|2122.6|2122.3|7
1614904490000|2021-03-05 00:34:50|2123.4|2123.1|2123|2122.7|2123.4|2123.1|2123|2122.7|13
1614904500000|2021-03-05 00:35:00|2122.6|2122.3|2122.3|2122|2122.6|2122.3|2121.9|2121.6|32
1614904510000|2021-03-05 00:35:10|2122.6|2122.3|2123|2122.7|2123|2122.7|2122.5|2122.2|20
1614904520000|2021-03-05 00:35:20|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.3|2122|7
1614904530000|2021-03-05 00:35:30|||||||||2
1614904540000|2021-03-05 00:35:40|2122.4|2122.1|2122|2121.7|2122.4|2122.1|2122|2121.7|3
1614904550000|2021-03-05 00:35:50|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|4
1614904560000|2021-03-05 00:36:00|2122.6|2122.3|2122|2121.7|2122.6|2122.3|2122|2121.7|13
1614904570000|2021-03-05 00:36:10|2121.7|2121.4|2122.5|2122.2|2122.5|2122.2|2121.7|2121.4|15
1614904580000|2021-03-05 00:36:20|2122.4|2122.1|2122.2|2121.9|2122.6|2122.3|2122.2|2121.9|24
1614904590000|2021-03-05 00:36:30|2122.3|2122|2122.6|2122.3|2122.6|2122.3|2122.3|2122|2
1614904600000|2021-03-05 00:36:40|2122.7|2122.4|2122.5|2122.2|2122.9|2122.6|2122.5|2122.2|20
1614904610000|2021-03-05 00:36:50|2122.8|2122.5|2122|2121.7|2122.8|2122.5|2121.5|2121.2|19
1614904620000|2021-03-05 00:37:00|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2
1614904630000|2021-03-05 00:37:10|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|3
1614904640000|2021-03-05 00:37:20|2122.2|2121.9|2122.4|2122.1|2122.4|2122.1|2122.1|2121.8|8
1614904650000|2021-03-05 00:37:30|2122.2|2121.9|2121.6|2121.3|2122.2|2121.9|2121.6|2121.3|36
1614904660000|2021-03-05 00:37:40|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|11
1614904670000|2021-03-05 00:37:50|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2121.9|2121.6|9
1614904680000|2021-03-05 00:38:00|||||||||3
1614904690000|2021-03-05 00:38:10|2121.9|2121.6|2121.6|2121.3|2121.9|2121.6|2121.6|2121.3|4
1614904700000|2021-03-05 00:38:20|2121.3|2121|2121.1|2120.8|2121.3|2121|2121.1|2120.8|5
1614904710000|2021-03-05 00:38:30|2121.3|2121|2120.8|2120.5|2121.3|2121|2120.8|2120.5|8
1614904720000|2021-03-05 00:38:40|2121.4|2121.1|2121.3|2121|2121.4|2121.1|2121.2|2120.9|4
1614904730000|2021-03-05 00:38:50|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2
1614904740000|2021-03-05 00:39:00|2122.2|2121.9|2122.7|2122.4|2122.7|2122.4|2122.2|2121.9|10
1614904750000|2021-03-05 00:39:10|2122.9|2122.6|2122.4|2122.1|2122.9|2122.6|2122.4|2122.1|8
1614904760000|2021-03-05 00:39:20|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|5
1614904770000|2021-03-05 00:39:30|2122.4|2122.1|2122.6|2122.3|2122.6|2122.3|2122.4|2122.1|2
1614904780000|2021-03-05 00:39:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1614904790000|2021-03-05 00:39:50|2123|2122.7|2122.5|2122.2|2123|2122.7|2122.5|2122.2|3
1614904800000|2021-03-05 00:40:00|2122.6|2122.3|2123|2122.7|2123|2122.7|2122.6|2122.3|5
1614904810000|2021-03-05 00:40:10|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.8|2122.5|2
1614904820000|2021-03-05 00:40:20|2122.7|2122.4|2122.8|2122.5|2122.8|2122.5|2122.7|2122.4|2
1614904830000|2021-03-05 00:40:30|2122.6|2122.3|2122.4|2122.1|2122.7|2122.4|2122.4|2122.1|9
1614904840000|2021-03-05 00:40:40|2121.9|2121.6|2122.2|2121.9|2122.2|2121.9|2121.9|2121.6|2
1614904850000|2021-03-05 00:40:50|2121.9|2121.6|2121.8|2121.5|2122.3|2122|2121.8|2121.5|7
1614904860000|2021-03-05 00:41:00|2121.9|2121.6|2121.6|2121.3|2122|2121.7|2121.6|2121.3|4
1614904870000|2021-03-05 00:41:10|2121.8|2121.5|2122.4|2122.1|2122.5|2122.2|2121.6|2121.3|7
1614904880000|2021-03-05 00:41:20|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|1
1614904890000|2021-03-05 00:41:30|2122.6|2122.3|2123.3|2123|2123.3|2123|2122.6|2122.3|20
1614904900000|2021-03-05 00:41:40|2123.7|2123.4|2123.5|2123.2|2123.8|2123.5|2123.5|2123.2|8
1614904910000|2021-03-05 00:41:50|2123.3|2123|2124.1|2123.8|2124.1|2123.8|2123.3|2123|10
1614904920000|2021-03-05 00:42:00|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2
1614904930000|2021-03-05 00:42:10|2124.1|2123.8|2123.7|2123.4|2124.1|2123.8|2123.7|2123.4|11
1614904950000|2021-03-05 00:42:30|2123.3|2123|2123.5|2123.2|2123.5|2123.2|2123.2|2122.9|7
1614904960000|2021-03-05 00:42:40|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|2
1614904970000|2021-03-05 00:42:50|2123.4|2123.1|2123.7|2123.4|2123.7|2123.4|2123.4|2123.1|9
1614904980000|2021-03-05 00:43:00|2123.6|2123.3|2123.7|2123.4|2123.8|2123.5|2123.3|2123|6
1614904990000|2021-03-05 00:43:10|2123.5|2123.2|2123.4|2123.1|2123.8|2123.5|2123.4|2123.1|4
1614905000000|2021-03-05 00:43:20|2123.2|2122.9|2123.3|2123|2123.3|2123|2123.2|2122.9|2
1614905010000|2021-03-05 00:43:30|2122.8|2122.5|2123.2|2122.9|2123.3|2123|2122.8|2122.5|6
1614905020000|2021-03-05 00:43:40|2123.3|2123|2123.4|2123.1|2123.4|2123.1|2123.2|2122.9|14
1614905030000|2021-03-05 00:43:50|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|5
1614905040000|2021-03-05 00:44:00|2123.3|2123|2123.7|2123.4|2123.8|2123.5|2123.3|2123|5
1614905050000|2021-03-05 00:44:10|2123.9|2123.6|2124.1|2123.8|2124.1|2123.8|2123.9|2123.6|5
1614905060000|2021-03-05 00:44:20|2124.2|2123.9|2124.4|2124.1|2124.4|2124.1|2124.1|2123.8|13
1614905070000|2021-03-05 00:44:30|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.3|2124|8
1614905090000|2021-03-05 00:44:50|2123.7|2123.4|2124.3|2124|2124.3|2124|2123.7|2123.4|16
1614905100000|2021-03-05 00:45:00|||||||||9
1614905110000|2021-03-05 00:45:10|2124|2123.7|2124.3|2124|2124.3|2124|2124|2123.7|4
1614905120000|2021-03-05 00:45:20|2124.2|2123.9|2124.5|2124.2|2124.5|2124.2|2124.2|2123.9|3
1614905130000|2021-03-05 00:45:30|2124.8|2124.5|2125.2|2124.9|2125.2|2124.9|2124.8|2124.5|6
1614905150000|2021-03-05 00:45:50|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1614905160000|2021-03-05 00:46:00|2124.8|2124.5|2124.3|2124|2124.8|2124.5|2124.3|2124|5
1614905170000|2021-03-05 00:46:10|2124.4|2124.1|2124.2|2123.9|2124.4|2124.1|2124.2|2123.9|4
1614905180000|2021-03-05 00:46:20|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1614905190000|2021-03-05 00:46:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1614905200000|2021-03-05 00:46:40|2123.5|2123.2|2123.2|2122.9|2123.5|2123.2|2123.2|2122.9|5
1614905210000|2021-03-05 00:46:50|2123|2122.7|2123.4|2123.1|2123.4|2123.1|2123|2122.7|5
1614905220000|2021-03-05 00:47:00|2123.2|2122.9|2123.5|2123.2|2123.7|2123.4|2123.2|2122.9|6
1614905230000|2021-03-05 00:47:10|||||||||1
1614905240000|2021-03-05 00:47:20|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|2123.4|2123.1|1
1614905250000|2021-03-05 00:47:30|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|4
1614905260000|2021-03-05 00:47:40|2123.7|2123.4|2123.4|2123.1|2123.7|2123.4|2123.1|2122.8|4
1614905270000|2021-03-05 00:47:50|2123|2122.7|2123.3|2123|2123.6|2123.3|2122.8|2122.5|54
1614905280000|2021-03-05 00:48:00|2123.1|2122.8|2123.3|2123|2123.4|2123.1|2123.1|2122.8|5
1614905300000|2021-03-05 00:48:20|2122.9|2122.6|2123.6|2123.3|2123.6|2123.3|2122.8|2122.5|36
1614905310000|2021-03-05 00:48:30|2123.7|2123.4|2123.7|2123.4|2124.2|2123.9|2123.7|2123.4|8
1614905320000|2021-03-05 00:48:40|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|4
1614905330000|2021-03-05 00:48:50|2123.8|2123.5|2123.9|2123.6|2123.9|2123.6|2123.6|2123.3|3
1614905340000|2021-03-05 00:49:00|2124|2123.7|2123.6|2123.3|2124|2123.7|2123.1|2122.8|61
1614905350000|2021-03-05 00:49:10|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2
1614905360000|2021-03-05 00:49:20|2123.6|2123.3|2123.4|2123.1|2123.6|2123.3|2123.4|2123.1|4
1614905370000|2021-03-05 00:49:30|2123.6|2123.3|2123.8|2123.5|2123.9|2123.6|2123.6|2123.3|7
1614905380000|2021-03-05 00:49:40|2123.7|2123.4|2124.2|2123.9|2124.2|2123.9|2123.7|2123.4|2
1614905390000|2021-03-05 00:49:50|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.3|2124|3
1614905400000|2021-03-05 00:50:00|2123.9|2123.6|2123.7|2123.4|2123.9|2123.6|2123.7|2123.4|2
1614905410000|2021-03-05 00:50:10|2123.6|2123.3|2123.7|2123.4|2123.9|2123.6|2123.6|2123.3|5
1614905420000|2021-03-05 00:50:20|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2124|2123.7|4
1614905430000|2021-03-05 00:50:30|2124.6|2124.3|2124|2123.7|2124.6|2124.3|2123.7|2123.4|4
1614905440000|2021-03-05 00:50:40|2123.8|2123.5|2123.9|2123.6|2123.9|2123.6|2123.8|2123.5|3
1614905450000|2021-03-05 00:50:50|2124.2|2123.9|2124.4|2124.1|2124.4|2124.1|2123.6|2123.3|31
1614905460000|2021-03-05 00:51:00|2124.5|2124.2|2125|2124.7|2125|2124.7|2124.5|2124.2|5
1614905470000|2021-03-05 00:51:10|2124.8|2124.5|2125.3|2125|2125.3|2125|2124.8|2124.5|6
1614905480000|2021-03-05 00:51:20|2125.2|2124.9|2125.3|2125|2125.3|2125|2125.2|2124.9|2
1614905490000|2021-03-05 00:51:30|2125.5|2125.2|2125.6|2125.3|2125.6|2125.3|2125.4|2125.1|8
1614905500000|2021-03-05 00:51:40|2125.7|2125.4|2125.4|2125.1|2125.7|2125.4|2125.4|2125.1|2
1614905510000|2021-03-05 00:51:50|2125.3|2125|2125.1|2124.8|2125.3|2125|2125.1|2124.8|6
1614905520000|2021-03-05 00:52:00|2125.5|2125.2|2124.9|2124.6|2125.9|2125.6|2124.9|2124.6|12
1614905530000|2021-03-05 00:52:10|2124.6|2124.3|2124|2123.7|2124.6|2124.3|2124|2123.7|4
1614905540000|2021-03-05 00:52:20|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|1
1614905560000|2021-03-05 00:52:40|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|2
1614905570000|2021-03-05 00:52:50|2124.4|2124.1|2124.8|2124.5|2124.8|2124.5|2124.4|2124.1|11
1614905590000|2021-03-05 00:53:10|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1614905610000|2021-03-05 00:53:30|2123.9|2123.6|2123.8|2123.5|2123.9|2123.6|2123.5|2123.2|6
1614905620000|2021-03-05 00:53:40|2124|2123.7|2123.9|2123.6|2124|2123.7|2123.9|2123.6|2
1614905630000|2021-03-05 00:53:50|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1614905640000|2021-03-05 00:54:00|2124.3|2124|2124.7|2124.4|2124.7|2124.4|2124.3|2124|6
1614905650000|2021-03-05 00:54:10|2124.8|2124.5|2125|2124.7|2125|2124.7|2124.8|2124.5|3
1614905660000|2021-03-05 00:54:20|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|1
1614905670000|2021-03-05 00:54:30|2124.8|2124.5|2125.3|2125|2125.3|2125|2124.8|2124.5|2
1614905680000|2021-03-05 00:54:40|2125.2|2124.9|2125.1|2124.8|2125.3|2125|2125.1|2124.8|5
1614905690000|2021-03-05 00:54:50|2125.2|2124.9|2125.3|2125|2125.3|2125|2125.2|2124.9|6
1614905700000|2021-03-05 00:55:00|2125|2124.7|2124.7|2124.4|2125.2|2124.9|2124.7|2124.4|15
1614905710000|2021-03-05 00:55:10|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2
1614905720000|2021-03-05 00:55:20|2124.5|2124.2|2124.7|2124.4|2124.7|2124.4|2124.5|2124.2|2
1614905730000|2021-03-05 00:55:30|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|1
1614905740000|2021-03-05 00:55:40|2124.3|2124|2123.8|2123.5|2124.3|2124|2123.8|2123.5|3
1614905750000|2021-03-05 00:55:50|2124.1|2123.8|2124.1|2123.8|2124.2|2123.9|2124.1|2123.8|3
1614905760000|2021-03-05 00:56:00|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2
1614905770000|2021-03-05 00:56:10|2123.9|2123.6|2124.2|2123.9|2124.2|2123.9|2123.9|2123.6|2
1614905780000|2021-03-05 00:56:20|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|3
1614905790000|2021-03-05 00:56:30|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|2
1614905800000|2021-03-05 00:56:40|||||||||2
1614905810000|2021-03-05 00:56:50|2124.5|2124.2|2124.9|2124.6|2124.9|2124.6|2124.5|2124.2|5
1614905830000|2021-03-05 00:57:10|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|2125.1|2124.8|9
1614905840000|2021-03-05 00:57:20|2124.4|2124.1|2124.2|2123.9|2124.4|2124.1|2124.2|2123.9|9
1614905850000|2021-03-05 00:57:30|2123.9|2123.6|2123.3|2123|2123.9|2123.6|2123.1|2122.8|30
1614905860000|2021-03-05 00:57:40|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1614905870000|2021-03-05 00:57:50|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.1|2123.8|8
1614905880000|2021-03-05 00:58:00|2124.1|2123.8|2124.4|2124.1|2124.4|2124.1|2124.1|2123.8|3
1614905890000|2021-03-05 00:58:10|2124|2123.7|2124.5|2124.2|2124.5|2124.2|2124|2123.7|18
1614905900000|2021-03-05 00:58:20|||||||||1
1614905910000|2021-03-05 00:58:30|2124.1|2123.8|2123.8|2123.5|2124.1|2123.8|2123.8|2123.5|3
1614905920000|2021-03-05 00:58:40|2123.9|2123.6|2123.5|2123.2|2123.9|2123.6|2123.5|2123.2|4
1614905930000|2021-03-05 00:58:50|2123.3|2123|2123.5|2123.2|2123.5|2123.2|2123.2|2122.9|4
1614905940000|2021-03-05 00:59:00|2123|2122.7|2123.3|2123|2123.3|2123|2123|2122.7|8
1614905950000|2021-03-05 00:59:10|2123.4|2123.1|2123.2|2122.9|2123.4|2123.1|2123.1|2122.8|5
1614905960000|2021-03-05 00:59:20|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|3
1614905970000|2021-03-05 00:59:30|2123.3|2123|2123.2|2122.9|2123.6|2123.3|2123.2|2122.9|9
1614905980000|2021-03-05 00:59:40|2122.9|2122.6|2122.8|2122.5|2123|2122.7|2122.8|2122.5|9
1614905990000|2021-03-05 00:59:50|2122.7|2122.4|2122.5|2122.2|2122.7|2122.4|2122.5|2122.2|4
1614906000000|2021-03-05 01:00:00|2122.3|2122|2121.6|2121.3|2123.1|2122.8|2121.6|2121.3|34
1614906010000|2021-03-05 01:00:10|2121.7|2121.4|2121.1|2120.8|2121.8|2121.5|2120.7|2120.4|80
1614906020000|2021-03-05 01:00:20|2121.3|2121|2121|2120.7|2121.4|2121.1|2120.8|2120.5|9
1614906030000|2021-03-05 01:00:30|2120.9|2120.6|2121.7|2121.4|2121.7|2121.4|2120.9|2120.6|7
1614906040000|2021-03-05 01:00:40|2121.9|2121.6|2121.5|2121.2|2121.9|2121.6|2121.3|2121|6
1614906050000|2021-03-05 01:00:50|||||||||1
1614906060000|2021-03-05 01:01:00|2121.8|2121.5|2122.4|2122.1|2122.4|2122.1|2121.8|2121.5|3
1614906070000|2021-03-05 01:01:10|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|3
1614906080000|2021-03-05 01:01:20|2122.7|2122.4|2122.4|2122.1|2122.7|2122.4|2122.4|2122.1|2
1614906090000|2021-03-05 01:01:30|2122.3|2122|2122.1|2121.8|2122.3|2122|2122.1|2121.8|14
1614906100000|2021-03-05 01:01:40|2122|2121.7|2122.2|2121.9|2122.2|2121.9|2122|2121.7|2
1614906110000|2021-03-05 01:01:50|2122.3|2122|2122.8|2122.5|2122.8|2122.5|2122.3|2122|3
1614906120000|2021-03-05 01:02:00|2122.6|2122.3|2122.4|2122.1|2122.6|2122.3|2122.4|2122.1|3
1614906130000|2021-03-05 01:02:10|2121.8|2121.5|2122.3|2122|2122.6|2122.3|2121.8|2121.5|35
1614906140000|2021-03-05 01:02:20|2122.5|2122.2|2122.3|2122|2122.5|2122.2|2122.2|2121.9|3
1614906150000|2021-03-05 01:02:30|2122.6|2122.3|2123.2|2122.9|2123.2|2122.9|2122.6|2122.3|5
1614906160000|2021-03-05 01:02:40|2122.6|2122.3|2122.4|2122.1|2122.6|2122.3|2122.4|2122.1|9
1614906170000|2021-03-05 01:02:50|2122.8|2122.5|2122.3|2122|2122.8|2122.5|2122.3|2122|2
1614906180000|2021-03-05 01:03:00|2122.4|2122.1|2122.3|2122|2122.7|2122.4|2122.3|2122|6
1614906190000|2021-03-05 01:03:10|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2
1614906200000|2021-03-05 01:03:20|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2
1614906210000|2021-03-05 01:03:30|2122.3|2122|2122.7|2122.4|2122.7|2122.4|2122.3|2122|9
1614906230000|2021-03-05 01:03:50|2122.3|2122|2123|2122.7|2123|2122.7|2122.3|2122|3
1614906240000|2021-03-05 01:04:00|2123.4|2123.1|2123.5|2123.2|2123.8|2123.5|2123.4|2123.1|19
1614906250000|2021-03-05 01:04:10|2123.4|2123.1|2123.5|2123.2|2123.6|2123.3|2123.4|2123.1|8
1614906260000|2021-03-05 01:04:20|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|3
1614906280000|2021-03-05 01:04:40|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2
1614906290000|2021-03-05 01:04:50|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|3
1614906300000|2021-03-05 01:05:00|2123|2122.7|2123.2|2122.9|2123.5|2123.2|2123|2122.7|16
1614906310000|2021-03-05 01:05:10|2123.1|2122.8|2123.5|2123.2|2123.5|2123.2|2123.1|2122.8|2
1614906320000|2021-03-05 01:05:20|2123|2122.7|2122.7|2122.4|2123|2122.7|2122.7|2122.4|3
1614906330000|2021-03-05 01:05:30|2122.2|2121.9|2122.3|2122|2122.3|2122|2122.2|2121.9|2
1614906340000|2021-03-05 01:05:40|2122.2|2121.9|2122.3|2122|2122.3|2122|2122.2|2121.9|3
1614906350000|2021-03-05 01:05:50|2121.8|2121.5|2121.6|2121.3|2121.8|2121.5|2121.6|2121.3|11
1614906360000|2021-03-05 01:06:00|2121.3|2121|2120.3|2120|2121.3|2121|2120.3|2120|14
1614906370000|2021-03-05 01:06:10|2120.1|2119.8|2119.9|2119.6|2120.4|2120.1|2119.9|2119.6|12
1614906380000|2021-03-05 01:06:20|2120|2119.7|2118.7|2118.4|2120.4|2120.1|2118.7|2118.4|28
1614906390000|2021-03-05 01:06:30|2119.1|2118.8|2118.4|2118.1|2119.7|2119.4|2118.4|2118.1|74
1614906400000|2021-03-05 01:06:40|2118.7|2118.4|2118.2|2117.9|2118.9|2118.6|2118.2|2117.9|12
1614906410000|2021-03-05 01:06:50|2118.3|2118|2118.6|2118.3|2118.8|2118.5|2118.3|2118|15
1614906420000|2021-03-05 01:07:00|2118.5|2118.2|2116.6|2116.3|2118.5|2118.2|2116.4|2116.1|134
1614906430000|2021-03-05 01:07:10|2116.4|2116.1|2116.7|2116.4|2116.9|2116.6|2116.4|2116.1|12
1614906440000|2021-03-05 01:07:20|2117.1|2116.8|2116.4|2116.1|2117.4|2117.1|2115.7|2115.4|33
1614906450000|2021-03-05 01:07:30|2115.9|2115.6|2116|2115.7|2116.7|2116.4|2115.9|2115.6|10
1614906460000|2021-03-05 01:07:40|2116.3|2116|2115.3|2115|2116.7|2116.4|2115.3|2115|90
1614906470000|2021-03-05 01:07:50|2115.4|2115.1|2115.7|2115.4|2115.8|2115.5|2115|2114.7|28
1614906480000|2021-03-05 01:08:00|2115.8|2115.5|2116|2115.7|2116|2115.7|2115.7|2115.4|8
1614906490000|2021-03-05 01:08:10|2116.1|2115.8|2115.9|2115.6|2116.1|2115.8|2115.9|2115.6|6
1614906500000|2021-03-05 01:08:20|2115.8|2115.5|2117.3|2117|2117.3|2117|2115.5|2115.2|62
1614906510000|2021-03-05 01:08:30|2117|2116.7|2116.8|2116.5|2117.3|2117|2116.8|2116.5|11
1614906520000|2021-03-05 01:08:40|2117.1|2116.8|2116.5|2116.2|2117.2|2116.9|2116.3|2116|34
1614906530000|2021-03-05 01:08:50|2116.6|2116.3|2116.6|2116.3|2116.8|2116.5|2116.6|2116.3|4
1614906540000|2021-03-05 01:09:00|2116.3|2116|2115.3|2115|2116.3|2116|2115.3|2115|19
1614906550000|2021-03-05 01:09:10|2115.1|2114.8|2116.1|2115.8|2116.1|2115.8|2115.1|2114.8|7
1614906560000|2021-03-05 01:09:20|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2115.6|2115.3|2
1614906570000|2021-03-05 01:09:30|2115.3|2115|2115.7|2115.4|2115.7|2115.4|2115.3|2115|2
1614906580000|2021-03-05 01:09:40|2116.3|2116|2117.2|2116.9|2117.2|2116.9|2116.2|2115.9|11
1614906590000|2021-03-05 01:09:50|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|1
1614906600000|2021-03-05 01:10:00|2116.4|2116.1|2115.7|2115.4|2116.4|2116.1|2115.7|2115.4|12
1614906610000|2021-03-05 01:10:10|2115.5|2115.2|2114.7|2114.4|2115.5|2115.2|2114.7|2114.4|11
1614906620000|2021-03-05 01:10:20|2114.5|2114.2|2114.6|2114.3|2114.7|2114.4|2114.4|2114.1|17
1614906630000|2021-03-05 01:10:30|2114|2113.7|2114.4|2114.1|2114.4|2114.1|2114|2113.7|13
1614906640000|2021-03-05 01:10:40|2115|2114.7|2114|2113.7|2115|2114.7|2114|2113.7|2
1614906650000|2021-03-05 01:10:50|2114.4|2114.1|2115.1|2114.8|2115.1|2114.8|2114.4|2114.1|9
1614906660000|2021-03-05 01:11:00|2115.2|2114.9|2115.3|2115|2115.3|2115|2115.2|2114.9|5
1614906670000|2021-03-05 01:11:10|2115.8|2115.5|2116.9|2116.6|2116.9|2116.6|2115.6|2115.3|23
1614906680000|2021-03-05 01:11:20|2117|2116.7|2116.2|2115.9|2117|2116.7|2116.2|2115.9|4
1614906690000|2021-03-05 01:11:30|2116.1|2115.8|2117.1|2116.8|2117.1|2116.8|2116.1|2115.8|9
1614906700000|2021-03-05 01:11:40|||||||||2
1614906710000|2021-03-05 01:11:50|2116.8|2116.5|2117.7|2117.4|2118|2117.7|2116.8|2116.5|9
1614906720000|2021-03-05 01:12:00|2117.6|2117.3|2118|2117.7|2118|2117.7|2117.6|2117.3|5
1614906730000|2021-03-05 01:12:10|2117.8|2117.5|2117.4|2117.1|2117.8|2117.5|2117.4|2117.1|4
1614906740000|2021-03-05 01:12:20|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|1
1614906750000|2021-03-05 01:12:30|2116.9|2116.6|2117.1|2116.8|2117.5|2117.2|2116.5|2116.2|10
1614906760000|2021-03-05 01:12:40|2117.2|2116.9|2117.4|2117.1|2117.4|2117.1|2117.2|2116.9|10
1614906770000|2021-03-05 01:12:50|2117.5|2117.2|2116.6|2116.3|2117.6|2117.3|2116.6|2116.3|13
1614906780000|2021-03-05 01:13:00|2116.8|2116.5|2116.6|2116.3|2116.9|2116.6|2116.6|2116.3|4
1614906790000|2021-03-05 01:13:10|2116.4|2116.1|2116.3|2116|2116.4|2116.1|2116|2115.7|12
1614906800000|2021-03-05 01:13:20|2116.4|2116.1|2116.2|2115.9|2116.6|2116.3|2116.2|2115.9|8
1614906810000|2021-03-05 01:13:30|2116.1|2115.8|2116.1|2115.8|2116.6|2116.3|2116.1|2115.8|5
1614906820000|2021-03-05 01:13:40|||||||||3
1614906830000|2021-03-05 01:13:50|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|3
1614906840000|2021-03-05 01:14:00|2116.2|2115.9|2115.9|2115.6|2116.5|2116.2|2115.7|2115.4|14
1614906850000|2021-03-05 01:14:10|2116.1|2115.8|2115.3|2115|2116.1|2115.8|2115.3|2115|6
1614906860000|2021-03-05 01:14:20|2115.2|2114.9|2114.3|2114|2115.7|2115.4|2114.3|2114|47
1614906870000|2021-03-05 01:14:30|2114.2|2113.9|2114.4|2114.1|2115.1|2114.8|2114.2|2113.9|21
1614906880000|2021-03-05 01:14:40|2114.1|2113.8|2113.9|2113.6|2114.6|2114.3|2113.9|2113.6|5
1614906890000|2021-03-05 01:14:50|2114.1|2113.8|2113.8|2113.5|2114.4|2114.1|2113.8|2113.5|18
1614906900000|2021-03-05 01:15:00|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2
1614906910000|2021-03-05 01:15:10|2114.6|2114.3|2115.3|2115|2115.3|2115|2114.6|2114.3|15
1614906920000|2021-03-05 01:15:20|2115.2|2114.9|2115.5|2115.2|2115.9|2115.6|2115.2|2114.9|6
1614906930000|2021-03-05 01:15:30|2115.4|2115.1|2115|2114.7|2115.4|2115.1|2115|2114.7|15
1614906940000|2021-03-05 01:15:40|2114.9|2114.6|2114.6|2114.3|2115|2114.7|2114.6|2114.3|13
1614906950000|2021-03-05 01:15:50|2115.2|2114.9|2114.7|2114.4|2115.2|2114.9|2114.7|2114.4|10
1614906960000|2021-03-05 01:16:00|2114.9|2114.6|2115.9|2115.6|2115.9|2115.6|2114.9|2114.6|6
1614906970000|2021-03-05 01:16:10|2116.1|2115.8|2115.6|2115.3|2116.2|2115.9|2115|2114.7|33
1614906980000|2021-03-05 01:16:20|2115.7|2115.4|2116.1|2115.8|2116.2|2115.9|2115.7|2115.4|7
1614906990000|2021-03-05 01:16:30|2116|2115.7|2116|2115.7|2116|2115.7|2116|2115.7|1
1614907000000|2021-03-05 01:16:40|2115.8|2115.5|2116|2115.7|2116|2115.7|2115.8|2115.5|11
1614907010000|2021-03-05 01:16:50|2115.9|2115.6|2115.7|2115.4|2115.9|2115.6|2115.7|2115.4|8
1614907020000|2021-03-05 01:17:00|2115.8|2115.5|2115.6|2115.3|2115.8|2115.5|2115.5|2115.2|6
1614907030000|2021-03-05 01:17:10|2115.2|2114.9|2114.6|2114.3|2115.2|2114.9|2114.6|2114.3|9
1614907040000|2021-03-05 01:17:20|2114.2|2113.9|2114.1|2113.8|2114.4|2114.1|2114.1|2113.8|10
1614907060000|2021-03-05 01:17:40|2114|2113.7|2115.3|2115|2115.3|2115|2114|2113.7|14
1614907070000|2021-03-05 01:17:50|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|6
1614907080000|2021-03-05 01:18:00|2115|2114.7|2113.9|2113.6|2115.4|2115.1|2113.9|2113.6|5
1614907090000|2021-03-05 01:18:10|2114.2|2113.9|2114.6|2114.3|2114.6|2114.3|2114.2|2113.9|7
1614907100000|2021-03-05 01:18:20|2115.2|2114.9|2114.7|2114.4|2115.2|2114.9|2114.7|2114.4|12
1614907110000|2021-03-05 01:18:30|2114.9|2114.6|2114.5|2114.2|2115|2114.7|2114.5|2114.2|5
1614907130000|2021-03-05 01:18:50|2113.8|2113.5|2113.8|2113.5|2113.9|2113.6|2113.7|2113.4|4
1614907140000|2021-03-05 01:19:00|2114.4|2114.1|2114.8|2114.5|2114.8|2114.5|2114.2|2113.9|12
1614907150000|2021-03-05 01:19:10|2115|2114.7|2113.9|2113.6|2115|2114.7|2113.9|2113.6|5
1614907160000|2021-03-05 01:19:20|2113.8|2113.5|2113.7|2113.4|2113.8|2113.5|2113.7|2113.4|4
1614907170000|2021-03-05 01:19:30|2114.1|2113.8|2114.5|2114.2|2114.6|2114.3|2114.1|2113.8|6
1614907180000|2021-03-05 01:19:40|2113.9|2113.6|2114|2113.7|2114|2113.7|2113.8|2113.5|5
1614907190000|2021-03-05 01:19:50|2113.9|2113.6|2114|2113.7|2114|2113.7|2113.9|2113.6|3
1614907200000|2021-03-05 01:20:00|2113.7|2113.4|2113.7|2113.4|2113.9|2113.6|2113.7|2113.4|5
1614907220000|2021-03-05 01:20:20|2113.5|2113.2|2113.3|2113|2113.5|2113.2|2113.3|2113|2
1614907230000|2021-03-05 01:20:30|2113.9|2113.6|2113.6|2113.3|2113.9|2113.6|2113.6|2113.3|3
1614907240000|2021-03-05 01:20:40|2113.8|2113.5|2113.4|2113.1|2114|2113.7|2113.4|2113.1|10
1614907250000|2021-03-05 01:20:50|||||||||2
1614907260000|2021-03-05 01:21:00|||||||||5
1614907270000|2021-03-05 01:21:10|2113.9|2113.6|2114.3|2114|2114.3|2114|2113.8|2113.5|6
1614907280000|2021-03-05 01:21:20|2114.4|2114.1|2114.4|2114.1|2114.9|2114.6|2114.4|2114.1|4
1614907290000|2021-03-05 01:21:30|2115|2114.7|2115.1|2114.8|2115.6|2115.3|2115|2114.7|8
1614907300000|2021-03-05 01:21:40|2115.7|2115.4|2115.9|2115.6|2115.9|2115.6|2115.6|2115.3|8
1614907310000|2021-03-05 01:21:50|2115.6|2115.3|2115.8|2115.5|2115.8|2115.5|2115.6|2115.3|9
1614907320000|2021-03-05 01:22:00|2116.1|2115.8|2116.1|2115.8|2116.3|2116|2116|2115.7|20
1614907330000|2021-03-05 01:22:10|2115.8|2115.5|2115.2|2114.9|2115.8|2115.5|2115.1|2114.8|10
1614907340000|2021-03-05 01:22:20|2115|2114.7|2114.3|2114|2115|2114.7|2114.2|2113.9|76
1614907350000|2021-03-05 01:22:30|2114.2|2113.9|2113.6|2113.3|2114.2|2113.9|2113.6|2113.3|18
1614907360000|2021-03-05 01:22:40|2113.9|2113.6|2112.6|2112.3|2113.9|2113.6|2112.6|2112.3|18
1614907370000|2021-03-05 01:22:50|2113|2112.7|2112.3|2112|2113.3|2113|2112.3|2112|15
1614907380000|2021-03-05 01:23:00|2112.4|2112.1|2112.9|2112.6|2113.1|2112.8|2112.4|2112.1|7
1614907390000|2021-03-05 01:23:10|2113.3|2113|2114|2113.7|2114|2113.7|2113.3|2113|20
1614907400000|2021-03-05 01:23:20|2114.2|2113.9|2114.6|2114.3|2114.6|2114.3|2114.2|2113.9|2
1614907410000|2021-03-05 01:23:30|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2
1614907420000|2021-03-05 01:23:40|2114.5|2114.2|2115.1|2114.8|2115.1|2114.8|2114.5|2114.2|6
1614907430000|2021-03-05 01:23:50|2115.2|2114.9|2116.5|2116.2|2116.5|2116.2|2115.2|2114.9|33
1614907440000|2021-03-05 01:24:00|2116.3|2116|2116.8|2116.5|2116.8|2116.5|2116.3|2116|7
1614907450000|2021-03-05 01:24:10|2116.9|2116.6|2116.5|2116.2|2117|2116.7|2116.5|2116.2|16
1614907460000|2021-03-05 01:24:20|2116.7|2116.4|2116.4|2116.1|2117|2116.7|2116.4|2116.1|6
1614907470000|2021-03-05 01:24:30|2116.9|2116.6|2117.9|2117.6|2117.9|2117.6|2116.9|2116.6|6
1614907480000|2021-03-05 01:24:40|2118.4|2118.1|2118.6|2118.3|2118.6|2118.3|2118.2|2117.9|11
1614907490000|2021-03-05 01:24:50|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|2
1614907500000|2021-03-05 01:25:00|2118.2|2117.9|2117.3|2117|2118.2|2117.9|2117.3|2117|12
1614907510000|2021-03-05 01:25:10|2117.1|2116.8|2118|2117.7|2118|2117.7|2117|2116.7|7
1614907520000|2021-03-05 01:25:20|2118.2|2117.9|2117.7|2117.4|2118.2|2117.9|2117.6|2117.3|5
1614907530000|2021-03-05 01:25:30|2118|2117.7|2118|2117.7|2118.2|2117.9|2117.8|2117.5|4
1614907540000|2021-03-05 01:25:40|2117.9|2117.6|2117.3|2117|2117.9|2117.6|2117|2116.7|4
1614907550000|2021-03-05 01:25:50|||||||||2
1614907560000|2021-03-05 01:26:00|2117.1|2116.8|2116.4|2116.1|2117.1|2116.8|2116.4|2116.1|9
1614907570000|2021-03-05 01:26:10|2117.2|2116.9|2116.3|2116|2117.2|2116.9|2116.3|2116|3
1614907580000|2021-03-05 01:26:20|2116.1|2115.8|2116.7|2116.4|2116.7|2116.4|2116.1|2115.8|12
1614907590000|2021-03-05 01:26:30|2116.5|2116.2|2117.1|2116.8|2117.1|2116.8|2116.5|2116.2|6
1614907600000|2021-03-05 01:26:40|2116.9|2116.6|2117.2|2116.9|2117.2|2116.9|2116.9|2116.6|2
1614907610000|2021-03-05 01:26:50|2117.3|2117|2117|2116.7|2117.3|2117|2117|2116.7|4
1614907620000|2021-03-05 01:27:00|2117.7|2117.4|2118.7|2118.4|2118.7|2118.4|2117.7|2117.4|19
1614907630000|2021-03-05 01:27:10|2118.5|2118.2|2119.1|2118.8|2119.1|2118.8|2118.4|2118.1|9
1614907640000|2021-03-05 01:27:20|2119.3|2119|2119.5|2119.2|2119.5|2119.2|2119.2|2118.9|20
1614907650000|2021-03-05 01:27:30|2119.2|2118.9|2119|2118.7|2119.4|2119.1|2118.9|2118.6|11
1614907660000|2021-03-05 01:27:40|2119.3|2119|2119.3|2119|2119.6|2119.3|2119.3|2119|9
1614907670000|2021-03-05 01:27:50|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2
1614907680000|2021-03-05 01:28:00|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|1
1614907690000|2021-03-05 01:28:10|2119.1|2118.8|2119|2118.7|2119.1|2118.8|2118.9|2118.6|9
1614907700000|2021-03-05 01:28:20|2119.1|2118.8|2119.3|2119|2119.5|2119.2|2119.1|2118.8|15
1614907710000|2021-03-05 01:28:30|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|2118.9|2118.6|1
1614907720000|2021-03-05 01:28:40|2119.2|2118.9|2118.8|2118.5|2119.2|2118.9|2118.8|2118.5|4
1614907730000|2021-03-05 01:28:50|2118.3|2118|2118.2|2117.9|2118.3|2118|2118.2|2117.9|5
1614907740000|2021-03-05 01:29:00|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|1
1614907750000|2021-03-05 01:29:10|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|7
1614907760000|2021-03-05 01:29:20|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|3
1614907770000|2021-03-05 01:29:30|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|1
1614907780000|2021-03-05 01:29:40|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2
1614907800000|2021-03-05 01:30:00|2119|2118.7|2118.1|2117.8|2119|2118.7|2118.1|2117.8|8
1614907810000|2021-03-05 01:30:10|2117.6|2117.3|2118.1|2117.8|2118.1|2117.8|2117.6|2117.3|3
1614907830000|2021-03-05 01:30:30|2117.7|2117.4|2117.2|2116.9|2117.7|2117.4|2117.2|2116.9|4
1614907840000|2021-03-05 01:30:40|2117|2116.7|2116.2|2115.9|2117.1|2116.8|2116|2115.7|23
1614907850000|2021-03-05 01:30:50|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|2115.7|2115.4|3
1614907860000|2021-03-05 01:31:00|2115.5|2115.2|2115.1|2114.8|2115.7|2115.4|2115.1|2114.8|18
1614907870000|2021-03-05 01:31:10|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|9
1614907880000|2021-03-05 01:31:20|2115|2114.7|2114|2113.7|2115|2114.7|2114|2113.7|6
1614907890000|2021-03-05 01:31:30|2113.8|2113.5|2114.3|2114|2114.3|2114|2113.8|2113.5|10
1614907900000|2021-03-05 01:31:40|2114.7|2114.4|2114.8|2114.5|2114.8|2114.5|2114.5|2114.2|3
1614907910000|2021-03-05 01:31:50|2114.3|2114|2115.7|2115.4|2115.7|2115.4|2114.3|2114|10
1614907920000|2021-03-05 01:32:00|2116.2|2115.9|2117.6|2117.3|2117.6|2117.3|2116.2|2115.9|5
1614907930000|2021-03-05 01:32:10|2117.3|2117|2118.3|2118|2118.3|2118|2117.3|2117|14
1614907940000|2021-03-05 01:32:20|2117.9|2117.6|2117.7|2117.4|2117.9|2117.6|2117.3|2117|7
1614907950000|2021-03-05 01:32:30|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|3
1614907960000|2021-03-05 01:32:40|2117.8|2117.5|2117|2116.7|2117.8|2117.5|2117|2116.7|3
1614907970000|2021-03-05 01:32:50|2117.9|2117.6|2118.1|2117.8|2118.1|2117.8|2117.9|2117.6|2
1614907980000|2021-03-05 01:33:00|2117.7|2117.4|2117.4|2117.1|2117.7|2117.4|2117.4|2117.1|2
1614908010000|2021-03-05 01:33:30|2116.4|2116.1|2116.3|2116|2116.4|2116.1|2116.3|2116|2
1614908020000|2021-03-05 01:33:40|2116.2|2115.9|2116|2115.7|2116.2|2115.9|2116|2115.7|2
1614908030000|2021-03-05 01:33:50|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|1
1614908040000|2021-03-05 01:34:00|2115.6|2115.3|2115.8|2115.5|2116|2115.7|2115.6|2115.3|4
1614908050000|2021-03-05 01:34:10|2116.9|2116.6|2116.5|2116.2|2116.9|2116.6|2116.5|2116.2|2
1614908060000|2021-03-05 01:34:20|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|5
1614908070000|2021-03-05 01:34:30|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|1
1614908080000|2021-03-05 01:34:40|2116|2115.7|2115.9|2115.6|2116.4|2116.1|2115.9|2115.6|5
1614908100000|2021-03-05 01:35:00|||||||||1
1614908120000|2021-03-05 01:35:20|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|2116.2|2115.9|1
1614908130000|2021-03-05 01:35:30|2116.6|2116.3|2116.5|2116.2|2116.6|2116.3|2116.5|2116.2|2
1614908140000|2021-03-05 01:35:40|2117.8|2117.5|2117.5|2117.2|2117.8|2117.5|2117.5|2117.2|20
1614908150000|2021-03-05 01:35:50|2117.4|2117.1|2117.2|2116.9|2117.4|2117.1|2117.2|2116.9|3
1614908160000|2021-03-05 01:36:00|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|2
1614908170000|2021-03-05 01:36:10|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|1
1614908180000|2021-03-05 01:36:20|2116.9|2116.6|2117.6|2117.3|2117.6|2117.3|2116.9|2116.6|3
1614908190000|2021-03-05 01:36:30|2118|2117.7|2118.3|2118|2118.3|2118|2118|2117.7|16
1614908200000|2021-03-05 01:36:40|2118.2|2117.9|2118.5|2118.2|2118.5|2118.2|2118.2|2117.9|6
1614908210000|2021-03-05 01:36:50|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|4
1614908220000|2021-03-05 01:37:00|||||||||3
1614908230000|2021-03-05 01:37:10|2118|2117.7|2118|2117.7|2118|2117.7|2118|2117.7|1
1614908240000|2021-03-05 01:37:20|2118.1|2117.8|2118.2|2117.9|2118.2|2117.9|2118.1|2117.8|2
1614908250000|2021-03-05 01:37:30|2117.6|2117.3|2118.4|2118.1|2118.4|2118.1|2117.6|2117.3|5
1614908260000|2021-03-05 01:37:40|2118.6|2118.3|2118.8|2118.5|2118.8|2118.5|2118.5|2118.2|5
1614908270000|2021-03-05 01:37:50|2119.2|2118.9|2119.8|2119.5|2119.8|2119.5|2119.2|2118.9|6
1614908280000|2021-03-05 01:38:00|2119.9|2119.6|2119.7|2119.4|2120.6|2120.3|2119.7|2119.4|17
1614908290000|2021-03-05 01:38:10|2119.5|2119.2|2120.2|2119.9|2120.2|2119.9|2119.4|2119.1|8
1614908300000|2021-03-05 01:38:20|2120.4|2120.1|2119.7|2119.4|2120.4|2120.1|2119.7|2119.4|5
1614908320000|2021-03-05 01:38:40|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|5
1614908370000|2021-03-05 01:39:30|2120.2|2119.9|2120.3|2120|2120.3|2120|2120.1|2119.8|9
1614908380000|2021-03-05 01:39:40|2120.1|2119.8|2120|2119.7|2120.2|2119.9|2120|2119.7|7
1614908390000|2021-03-05 01:39:50|2120.8|2120.5|2120.2|2119.9|2120.8|2120.5|2120.2|2119.9|5
1614908400000|2021-03-05 01:40:00|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|1
1614908410000|2021-03-05 01:40:10|2119.6|2119.3|2119.3|2119|2119.6|2119.3|2119.3|2119|10
1614908420000|2021-03-05 01:40:20|||||||||1
1614908430000|2021-03-05 01:40:30|2119.5|2119.2|2120.5|2120.2|2120.5|2120.2|2119.5|2119.2|8
1614908440000|2021-03-05 01:40:40|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2
1614908450000|2021-03-05 01:40:50|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|4
1614908460000|2021-03-05 01:41:00|2119.2|2118.9|2118.4|2118.1|2119.2|2118.9|2118.4|2118.1|6
1614908470000|2021-03-05 01:41:10|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2
1614908480000|2021-03-05 01:41:20|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|1
1614908500000|2021-03-05 01:41:40|2119.5|2119.2|2119.5|2119.2|2119.6|2119.3|2119.5|2119.2|6
1614908520000|2021-03-05 01:42:00|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|1
1614908530000|2021-03-05 01:42:10|2119.1|2118.8|2119.4|2119.1|2119.4|2119.1|2119.1|2118.8|6
1614908540000|2021-03-05 01:42:20|2119.6|2119.3|2119.9|2119.6|2119.9|2119.6|2119.6|2119.3|3
1614908570000|2021-03-05 01:42:50|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|1
1614908580000|2021-03-05 01:43:00|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|1
1614908590000|2021-03-05 01:43:10|2120|2119.7|2119.3|2119|2120|2119.7|2119.3|2119|2
1614908600000|2021-03-05 01:43:20|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|1
1614908610000|2021-03-05 01:43:30|2120|2119.7|2120.1|2119.8|2120.4|2120.1|2120|2119.7|4
1614908620000|2021-03-05 01:43:40|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.5|2120.2|2
1614908630000|2021-03-05 01:43:50|2120.2|2119.9|2120.2|2119.9|2120.4|2120.1|2120.2|2119.9|5
1614908640000|2021-03-05 01:44:00|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|1
1614908650000|2021-03-05 01:44:10|2119.5|2119.2|2119.8|2119.5|2119.8|2119.5|2118.9|2118.6|17
1614908670000|2021-03-05 01:44:30|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|1
1614908680000|2021-03-05 01:44:40|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1614908690000|2021-03-05 01:44:50|2120.1|2119.8|2120.1|2119.8|2120.3|2120|2120.1|2119.8|3
1614908700000|2021-03-05 01:45:00|2120.4|2120.1|2120.7|2120.4|2121|2120.7|2120.4|2120.1|9
1614908710000|2021-03-05 01:45:10|2120.5|2120.2|2120.2|2119.9|2120.5|2120.2|2120.2|2119.9|8
1614908720000|2021-03-05 01:45:20|2120.4|2120.1|2119.8|2119.5|2120.4|2120.1|2119.8|2119.5|7
1614908730000|2021-03-05 01:45:30|2120.2|2119.9|2120.4|2120.1|2120.4|2120.1|2120.2|2119.9|5
1614908740000|2021-03-05 01:45:40|2120.2|2119.9|2120.5|2120.2|2120.5|2120.2|2120.1|2119.8|5
1614908750000|2021-03-05 01:45:50|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|1
1614908760000|2021-03-05 01:46:00|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|2120.5|2120.2|3
1614908770000|2021-03-05 01:46:10|2120.8|2120.5|2122|2121.7|2122|2121.7|2120.8|2120.5|21
1614908780000|2021-03-05 01:46:20|2121.9|2121.6|2121.7|2121.4|2121.9|2121.6|2121.7|2121.4|2
1614908790000|2021-03-05 01:46:30|2121.5|2121.2|2121.6|2121.3|2122.1|2121.8|2121.2|2120.9|57
1614908800000|2021-03-05 01:46:40|2121.5|2121.2|2121.7|2121.4|2121.7|2121.4|2121.3|2121|72
1614908810000|2021-03-05 01:46:50|2121.8|2121.5|2121.9|2121.6|2121.9|2121.6|2121.8|2121.5|11
1614908820000|2021-03-05 01:47:00|2121.8|2121.5|2122.2|2121.9|2122.2|2121.9|2121.6|2121.3|12
1614908840000|2021-03-05 01:47:20|2121.9|2121.6|2122.6|2122.3|2122.7|2122.4|2121.9|2121.6|14
1614908850000|2021-03-05 01:47:30|2122.8|2122.5|2123|2122.7|2123|2122.7|2122.8|2122.5|7
1614908860000|2021-03-05 01:47:40|2122.9|2122.6|2122.6|2122.3|2122.9|2122.6|2122.6|2122.3|3
1614908870000|2021-03-05 01:47:50|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.3|2122|8
1614908880000|2021-03-05 01:48:00|2122.9|2122.6|2123.5|2123.2|2123.5|2123.2|2122.9|2122.6|5
1614908890000|2021-03-05 01:48:10|2123.7|2123.4|2123.9|2123.6|2123.9|2123.6|2123.6|2123.3|8
1614908900000|2021-03-05 01:48:20|2123.8|2123.5|2123.2|2122.9|2123.8|2123.5|2123.2|2122.9|3
1614908920000|2021-03-05 01:48:40|2122.8|2122.5|2123.2|2122.9|2123.2|2122.9|2122.8|2122.5|3
1614908930000|2021-03-05 01:48:50|2123.3|2123|2123.3|2123|2123.3|2123|2123.3|2123|2
1614908940000|2021-03-05 01:49:00|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|2123.8|2123.5|1
1614908950000|2021-03-05 01:49:10|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|3
1614908960000|2021-03-05 01:49:20|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|1
1614908970000|2021-03-05 01:49:30|2124.5|2124.2|2124.6|2124.3|2124.6|2124.3|2124.3|2124|6
1614908980000|2021-03-05 01:49:40|2124.8|2124.5|2124.9|2124.6|2125|2124.7|2124.4|2124.1|7
1614908990000|2021-03-05 01:49:50|2124.5|2124.2|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|2
1614909000000|2021-03-05 01:50:00|2125|2124.7|2124.7|2124.4|2125.3|2125|2124.7|2124.4|5
1614909010000|2021-03-05 01:50:10|2124.3|2124|2124.1|2123.8|2124.3|2124|2124.1|2123.8|6
1614909020000|2021-03-05 01:50:20|2124.4|2124.1|2123.7|2123.4|2124.4|2124.1|2123.7|2123.4|7
1614909030000|2021-03-05 01:50:30|2123.8|2123.5|2124.2|2123.9|2124.4|2124.1|2123.5|2123.2|11
1614909040000|2021-03-05 01:50:40|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.3|2124|4
1614909070000|2021-03-05 01:51:10|2124.1|2123.8|2123.8|2123.5|2124.1|2123.8|2123.8|2123.5|2
1614909080000|2021-03-05 01:51:20|2124.2|2123.9|2123.8|2123.5|2124.2|2123.9|2123.8|2123.5|2
1614909090000|2021-03-05 01:51:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2
1614909100000|2021-03-05 01:51:40|2123.8|2123.5|2123.7|2123.4|2123.8|2123.5|2123.7|2123.4|3
1614909120000|2021-03-05 01:52:00|2123.9|2123.6|2123.5|2123.2|2123.9|2123.6|2123.5|2123.2|3
1614909130000|2021-03-05 01:52:10|2123.4|2123.1|2123|2122.7|2123.4|2123.1|2123|2122.7|9
1614909140000|2021-03-05 01:52:20|2122.9|2122.6|2122.7|2122.4|2122.9|2122.6|2122.7|2122.4|6
1614909150000|2021-03-05 01:52:30|2122.4|2122.1|2122.9|2122.6|2122.9|2122.6|2122.4|2122.1|7
1614909160000|2021-03-05 01:52:40|2122.3|2122|2122.6|2122.3|2122.6|2122.3|2122.1|2121.8|6
1614909180000|2021-03-05 01:53:00|2122.7|2122.4|2123.3|2123|2123.3|2123|2122.7|2122.4|3
1614909190000|2021-03-05 01:53:10|2123|2122.7|2122.8|2122.5|2123|2122.7|2122.8|2122.5|2
1614909230000|2021-03-05 01:53:50|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|1
1614909240000|2021-03-05 01:54:00|2122.5|2122.2|2122.3|2122|2122.5|2122.2|2122.3|2122|10
1614909250000|2021-03-05 01:54:10|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2
1614909260000|2021-03-05 01:54:20|2123.1|2122.8|2123.2|2122.9|2123.2|2122.9|2123.1|2122.8|2
1614909280000|2021-03-05 01:54:40|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1614909290000|2021-03-05 01:54:50|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|2123.2|2122.9|1
1614909300000|2021-03-05 01:55:00|2122.9|2122.6|2122.6|2122.3|2122.9|2122.6|2122.6|2122.3|10
1614909310000|2021-03-05 01:55:10|2122.7|2122.4|2122.5|2122.2|2122.7|2122.4|2122.5|2122.2|2
1614909320000|2021-03-05 01:55:20|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1614909350000|2021-03-05 01:55:50|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1614909360000|2021-03-05 01:56:00|2122.7|2122.4|2123.2|2122.9|2123.2|2122.9|2122.7|2122.4|7
1614909380000|2021-03-05 01:56:20|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.6|2122.3|3
1614909390000|2021-03-05 01:56:30|2123.1|2122.8|2123|2122.7|2123.1|2122.8|2123|2122.7|3
1614909400000|2021-03-05 01:56:40|2123.1|2122.8|2123.3|2123|2123.3|2123|2123|2122.7|3
1614909440000|2021-03-05 01:57:20|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|1
1614909480000|2021-03-05 01:58:00|2123.1|2122.8|2123.1|2122.8|2123.4|2123.1|2123.1|2122.8|6
1614909490000|2021-03-05 01:58:10|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1614909510000|2021-03-05 01:58:30|2122|2121.7|2121.9|2121.6|2122|2121.7|2121.9|2121.6|4
1614909520000|2021-03-05 01:58:40|2121.8|2121.5|2122.2|2121.9|2122.2|2121.9|2121.8|2121.5|2
1614909530000|2021-03-05 01:58:50|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|1
1614909540000|2021-03-05 01:59:00|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|1
1614909550000|2021-03-05 01:59:10|2121.6|2121.3|2121.9|2121.6|2121.9|2121.6|2121.6|2121.3|4
1614909560000|2021-03-05 01:59:20|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2122|2121.7|2
1614909570000|2021-03-05 01:59:30|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2
1614909590000|2021-03-05 01:59:50|2121.5|2121.2|2121.3|2121|2121.5|2121.2|2121.2|2120.9|16
1614909600000|2021-03-05 02:00:00|2121.2|2120.9|2121.6|2121.3|2121.7|2121.4|2121.2|2120.9|16
1614909610000|2021-03-05 02:00:10|2121.5|2121.2|2121.8|2121.5|2121.8|2121.5|2121.5|2121.2|2
1614909620000|2021-03-05 02:00:20|2121.7|2121.4|2122|2121.7|2122.1|2121.8|2121.7|2121.4|8
1614909640000|2021-03-05 02:00:40|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2
1614909660000|2021-03-05 02:01:00|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|12
1614909670000|2021-03-05 02:01:10|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1614909680000|2021-03-05 02:01:20|2121.2|2120.9|2121.4|2121.1|2121.6|2121.3|2121.2|2120.9|4
1614909690000|2021-03-05 02:01:30|||||||||1
1614909700000|2021-03-05 02:01:40|2121.2|2120.9|2121.5|2121.2|2121.5|2121.2|2120.6|2120.3|42
1614909710000|2021-03-05 02:01:50|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|1
1614909720000|2021-03-05 02:02:00|2121|2120.7|2120.9|2120.6|2121|2120.7|2120.9|2120.6|11
1614909730000|2021-03-05 02:02:10|2120.6|2120.3|2120.2|2119.9|2120.6|2120.3|2120.2|2119.9|25
1614909740000|2021-03-05 02:02:20|2120.4|2120.1|2120.3|2120|2120.4|2120.1|2120.3|2120|3
1614909750000|2021-03-05 02:02:30|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2120.6|2120.3|2
1614909760000|2021-03-05 02:02:40|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1614909770000|2021-03-05 02:02:50|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|2120.1|2119.8|1
1614909780000|2021-03-05 02:03:00|2119.3|2119|2119.2|2118.9|2119.4|2119.1|2119.2|2118.9|6
1614909790000|2021-03-05 02:03:10|2119.1|2118.8|2119.5|2119.2|2119.5|2119.2|2118.9|2118.6|7
1614909800000|2021-03-05 02:03:20|2119.1|2118.8|2118.8|2118.5|2119.1|2118.8|2118.8|2118.5|2
1614909810000|2021-03-05 02:03:30|2119|2118.7|2118.7|2118.4|2119|2118.7|2118.7|2118.4|2
1614909820000|2021-03-05 02:03:40|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|1
1614909840000|2021-03-05 02:04:00|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|1
1614909860000|2021-03-05 02:04:20|2119|2118.7|2119.5|2119.2|2119.5|2119.2|2119|2118.7|4
1614909870000|2021-03-05 02:04:30|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|2119.4|2119.1|1
1614909880000|2021-03-05 02:04:40|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|1
1614909890000|2021-03-05 02:04:50|2119.4|2119.1|2119.2|2118.9|2119.5|2119.2|2119.2|2118.9|3
1614909900000|2021-03-05 02:05:00|2119.1|2118.8|2119.4|2119.1|2119.4|2119.1|2119.1|2118.8|5
1614909910000|2021-03-05 02:05:10|2119.7|2119.4|2119.7|2119.4|2119.9|2119.6|2119.7|2119.4|10
1614909940000|2021-03-05 02:05:40|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2
1614909950000|2021-03-05 02:05:50|2119.9|2119.6|2120.3|2120|2120.3|2120|2119.9|2119.6|5
1614909960000|2021-03-05 02:06:00|2120.1|2119.8|2120.3|2120|2120.3|2120|2120.1|2119.8|3
1614909970000|2021-03-05 02:06:10|2120.1|2119.8|2120.7|2120.4|2120.7|2120.4|2120.1|2119.8|2
1614909980000|2021-03-05 02:06:20|2120.5|2120.2|2120.6|2120.3|2120.6|2120.3|2120.5|2120.2|2
1614909990000|2021-03-05 02:06:30|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|8
1614910000000|2021-03-05 02:06:40|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2
1614910010000|2021-03-05 02:06:50|2121.1|2120.8|2121|2120.7|2121.2|2120.9|2121|2120.7|5
1614910020000|2021-03-05 02:07:00|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1614910030000|2021-03-05 02:07:10|2121.1|2120.8|2121.1|2120.8|2121.2|2120.9|2121|2120.7|5
1614910040000|2021-03-05 02:07:20|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1614910050000|2021-03-05 02:07:30|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|5
1614910060000|2021-03-05 02:07:40|2120.6|2120.3|2120.7|2120.4|2120.7|2120.4|2120.6|2120.3|2
1614910080000|2021-03-05 02:08:00|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1614910090000|2021-03-05 02:08:10|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|1
1614910110000|2021-03-05 02:08:30|2119.2|2118.9|2118.8|2118.5|2119.2|2118.9|2118.8|2118.5|7
1614910120000|2021-03-05 02:08:40|2118.3|2118|2118|2117.7|2118.4|2118.1|2118|2117.7|27
1614910130000|2021-03-05 02:08:50|2117.9|2117.6|2117.5|2117.2|2117.9|2117.6|2117.5|2117.2|3
1614910140000|2021-03-05 02:09:00|2116.7|2116.4|2115.8|2115.5|2116.7|2116.4|2115.8|2115.5|19
1614910160000|2021-03-05 02:09:20|2116.1|2115.8|2116|2115.7|2116.3|2116|2116|2115.7|5
1614910170000|2021-03-05 02:09:30|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.8|2115.5|5
1614910180000|2021-03-05 02:09:40|2115.7|2115.4|2115.8|2115.5|2115.8|2115.5|2115.7|2115.4|6
1614910190000|2021-03-05 02:09:50|2116|2115.7|2116|2115.7|2116|2115.7|2116|2115.7|1
1614910200000|2021-03-05 02:10:00|2115.8|2115.5|2116.2|2115.9|2116.3|2116|2115.8|2115.5|7
1614910210000|2021-03-05 02:10:10|2116.5|2116.2|2116.4|2116.1|2116.5|2116.2|2116.4|2116.1|2
1614910220000|2021-03-05 02:10:20|2117.2|2116.9|2117.7|2117.4|2118.1|2117.8|2117.2|2116.9|7
1614910230000|2021-03-05 02:10:30|2117.6|2117.3|2117.2|2116.9|2117.6|2117.3|2117.2|2116.9|3
1614910240000|2021-03-05 02:10:40|2117.1|2116.8|2116.8|2116.5|2117.1|2116.8|2116.8|2116.5|3
1614910250000|2021-03-05 02:10:50|2116.7|2116.4|2116.8|2116.5|2116.8|2116.5|2116.7|2116.4|3
1614910260000|2021-03-05 02:11:00|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|2116.6|2116.3|3
1614910270000|2021-03-05 02:11:10|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|2116.7|2116.4|1
1614910280000|2021-03-05 02:11:20|2117.3|2117|2117.3|2117|2117.3|2117|2117.3|2117|5
1614910290000|2021-03-05 02:11:30|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|1
1614910300000|2021-03-05 02:11:40|2117.3|2117|2117.3|2117|2117.3|2117|2117.3|2117|2
1614910310000|2021-03-05 02:11:50|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2116.8|2116.5|2
1614910330000|2021-03-05 02:12:10|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|1
1614910340000|2021-03-05 02:12:20|2117.9|2117.6|2117.8|2117.5|2118.1|2117.8|2117.8|2117.5|10
1614910350000|2021-03-05 02:12:30|||||||||1
1614910360000|2021-03-05 02:12:40|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|2117.9|2117.6|6
1614910370000|2021-03-05 02:12:50|2118|2117.7|2117.3|2117|2118|2117.7|2117.3|2117|7
1614910380000|2021-03-05 02:13:00|2118|2117.7|2117.7|2117.4|2118|2117.7|2117.7|2117.4|5
1614910390000|2021-03-05 02:13:10|||||||||1
1614910400000|2021-03-05 02:13:20|2118.5|2118.2|2118.3|2118|2118.5|2118.2|2118.1|2117.8|7
1614910420000|2021-03-05 02:13:40|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|2118.7|2118.4|1
1614910430000|2021-03-05 02:13:50|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|4
1614910440000|2021-03-05 02:14:00|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2
1614910450000|2021-03-05 02:14:10|2118.7|2118.4|2119.3|2119|2119.3|2119|2118.7|2118.4|13
1614910470000|2021-03-05 02:14:30|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|4
1614910480000|2021-03-05 02:14:40|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2
1614910500000|2021-03-05 02:15:00|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|1
1614910510000|2021-03-05 02:15:10|2120.4|2120.1|2119.6|2119.3|2120.5|2120.2|2119.6|2119.3|4
1614910520000|2021-03-05 02:15:20|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|1
1614910550000|2021-03-05 02:15:50|2118.9|2118.6|2119|2118.7|2119|2118.7|2118.9|2118.6|5
1614910560000|2021-03-05 02:16:00|2118.6|2118.3|2119|2118.7|2119|2118.7|2118.6|2118.3|4
1614910570000|2021-03-05 02:16:10|2118.8|2118.5|2118.3|2118|2118.8|2118.5|2118.3|2118|4
1614910590000|2021-03-05 02:16:30|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|2118.1|2117.8|1
1614910600000|2021-03-05 02:16:40|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|5
1614910610000|2021-03-05 02:16:50|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2
1614910620000|2021-03-05 02:17:00|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|1
1614910640000|2021-03-05 02:17:20|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|1
1614910650000|2021-03-05 02:17:30|2119.3|2119|2119.2|2118.9|2119.3|2119|2119.2|2118.9|14
1614910660000|2021-03-05 02:17:40|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|3
1614910680000|2021-03-05 02:18:00|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|1
1614910690000|2021-03-05 02:18:10|2119|2118.7|2119|2118.7|2119|2118.7|2119|2118.7|1
1614910710000|2021-03-05 02:18:30|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|1
1614910720000|2021-03-05 02:18:40|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2119.6|2119.3|2
1614910730000|2021-03-05 02:18:50|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|2119.7|2119.4|10
1614910760000|2021-03-05 02:19:20|2119.3|2119|2119.1|2118.8|2119.3|2119|2119.1|2118.8|2
1614910770000|2021-03-05 02:19:30|2118.9|2118.6|2118.7|2118.4|2118.9|2118.6|2118.7|2118.4|11
1614910780000|2021-03-05 02:19:40|2119.3|2119|2119.3|2119|2119.3|2119|2119.3|2119|1
1614910790000|2021-03-05 02:19:50|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|1
1614910810000|2021-03-05 02:20:10|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|1
1614910830000|2021-03-05 02:20:30|2120.4|2120.1|2120.5|2120.2|2120.5|2120.2|2120.4|2120.1|2
1614910840000|2021-03-05 02:20:40|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|1
1614910860000|2021-03-05 02:21:00|2121.6|2121.3|2122.4|2122.1|2122.5|2122.2|2121.6|2121.3|19
1614910870000|2021-03-05 02:21:10|2122.6|2122.3|2123|2122.7|2123.3|2123|2122.6|2122.3|37
1614910890000|2021-03-05 02:21:30|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|2
1614910900000|2021-03-05 02:21:40|2123.4|2123.1|2123.1|2122.8|2123.4|2123.1|2123.1|2122.8|3
1614910910000|2021-03-05 02:21:50|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|1
1614910920000|2021-03-05 02:22:00|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1614910930000|2021-03-05 02:22:10|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1614910940000|2021-03-05 02:22:20|2122.5|2122.2|2122.9|2122.6|2123.1|2122.8|2122.5|2122.2|13
1614910950000|2021-03-05 02:22:30|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|2123.1|2122.8|1
1614910960000|2021-03-05 02:22:40|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|10
1614910970000|2021-03-05 02:22:50|2122.2|2121.9|2122|2121.7|2122.2|2121.9|2122|2121.7|2
1614910980000|2021-03-05 02:23:00|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|1
1614911000000|2021-03-05 02:23:20|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1614911020000|2021-03-05 02:23:40|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1614911030000|2021-03-05 02:23:50|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|4
1614911040000|2021-03-05 02:24:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1614911050000|2021-03-05 02:24:10|2121.7|2121.4|2122.1|2121.8|2122.1|2121.8|2121.7|2121.4|6
1614911070000|2021-03-05 02:24:30|2122.2|2121.9|2122.7|2122.4|2122.7|2122.4|2122.2|2121.9|4
1614911080000|2021-03-05 02:24:40|2122.4|2122.1|2122.2|2121.9|2122.4|2122.1|2122.2|2121.9|3
1614911090000|2021-03-05 02:24:50|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1614911100000|2021-03-05 02:25:00|2122.6|2122.3|2122.8|2122.5|2122.8|2122.5|2122.6|2122.3|2
1614911110000|2021-03-05 02:25:10|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1614911120000|2021-03-05 02:25:20|2123|2122.7|2123.2|2122.9|2123.2|2122.9|2123|2122.7|4
1614911150000|2021-03-05 02:25:50|2123|2122.7|2123.3|2123|2123.3|2123|2123|2122.7|16
1614911160000|2021-03-05 02:26:00|||||||||2
1614911180000|2021-03-05 02:26:20|2123|2122.7|2123|2122.7|2123|2122.7|2123|2122.7|1
1614911200000|2021-03-05 02:26:40|2122.1|2121.8|2122|2121.7|2122.1|2121.8|2122|2121.7|2
1614911210000|2021-03-05 02:26:50|2121.7|2121.4|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|6
1614911220000|2021-03-05 02:27:00|||||||||1
1614911230000|2021-03-05 02:27:10|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|6
1614911240000|2021-03-05 02:27:20|||||||||2
1614911250000|2021-03-05 02:27:30|2120.8|2120.5|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|5
1614911260000|2021-03-05 02:27:40|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|1
1614911270000|2021-03-05 02:27:50|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.7|2120.4|2
1614911290000|2021-03-05 02:28:10|||||||||1
1614911300000|2021-03-05 02:28:20|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|2120.4|2120.1|1
1614911310000|2021-03-05 02:28:30|2121|2120.7|2121.3|2121|2121.3|2121|2121|2120.7|5
1614911320000|2021-03-05 02:28:40|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|2
1614911330000|2021-03-05 02:28:50|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1614911340000|2021-03-05 02:29:00|2122|2121.7|2122.3|2122|2122.3|2122|2122|2121.7|2
1614911350000|2021-03-05 02:29:10|2122.5|2122.2|2122.6|2122.3|2122.6|2122.3|2122.5|2122.2|2
1614911360000|2021-03-05 02:29:20|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1614911380000|2021-03-05 02:29:40|2121.8|2121.5|2121.3|2121|2121.8|2121.5|2121.3|2121|4
1614911390000|2021-03-05 02:29:50|2121.2|2120.9|2121|2120.7|2121.2|2120.9|2121|2120.7|2
1614911400000|2021-03-05 02:30:00|2120.4|2120.1|2120.8|2120.5|2120.8|2120.5|2120.3|2120|6
1614911410000|2021-03-05 02:30:10|2120.3|2120|2120.3|2120|2120.3|2120|2120.3|2120|1
1614911430000|2021-03-05 02:30:30|2120|2119.7|2119.8|2119.5|2120|2119.7|2119.8|2119.5|6
1614911440000|2021-03-05 02:30:40|2119.7|2119.4|2120.7|2120.4|2120.7|2120.4|2119.7|2119.4|5
1614911450000|2021-03-05 02:30:50|2120.6|2120.3|2120|2119.7|2120.6|2120.3|2120|2119.7|12
1614911460000|2021-03-05 02:31:00|2119.7|2119.4|2119.8|2119.5|2119.8|2119.5|2119.7|2119.4|17
1614911480000|2021-03-05 02:31:20|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2119.5|2119.2|2
1614911500000|2021-03-05 02:31:40|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1614911520000|2021-03-05 02:32:00|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|6
1614911530000|2021-03-05 02:32:10|2120.5|2120.2|2120.9|2120.6|2120.9|2120.6|2120.5|2120.2|5
1614911540000|2021-03-05 02:32:20|2120.2|2119.9|2120.6|2120.3|2120.6|2120.3|2120.2|2119.9|67
1614911560000|2021-03-05 02:32:40|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|1
1614911570000|2021-03-05 02:32:50|2121.1|2120.8|2120.9|2120.6|2121.1|2120.8|2120.9|2120.6|3
1614911580000|2021-03-05 02:33:00|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2
1614911590000|2021-03-05 02:33:10|2122|2121.7|2121.9|2121.6|2122|2121.7|2121.9|2121.6|10
1614911600000|2021-03-05 02:33:20|2122.3|2122|2123|2122.7|2123|2122.7|2122.3|2122|11
1614911610000|2021-03-05 02:33:30|2123.1|2122.8|2123|2122.7|2123.1|2122.8|2123|2122.7|6
1614911620000|2021-03-05 02:33:40|2122.9|2122.6|2122.9|2122.6|2123.2|2122.9|2122.9|2122.6|3
1614911630000|2021-03-05 02:33:50|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|1
1614911640000|2021-03-05 02:34:00|2123.1|2122.8|2122.7|2122.4|2123.1|2122.8|2122.7|2122.4|6
1614911650000|2021-03-05 02:34:10|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|3
1614911660000|2021-03-05 02:34:20|||||||||1
1614911690000|2021-03-05 02:34:50|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1614911700000|2021-03-05 02:35:00|2122.4|2122.1|2122.7|2122.4|2122.7|2122.4|2122.4|2122.1|4
1614911710000|2021-03-05 02:35:10|2121.8|2121.5|2121.9|2121.6|2121.9|2121.6|2121.8|2121.5|2
1614911720000|2021-03-05 02:35:20|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|1
1614911730000|2021-03-05 02:35:30|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|20
1614911740000|2021-03-05 02:35:40|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1614911750000|2021-03-05 02:35:50|2121.4|2121.1|2122|2121.7|2122|2121.7|2121.4|2121.1|12
1614911760000|2021-03-05 02:36:00|2122.6|2122.3|2121.9|2121.6|2122.6|2122.3|2121.9|2121.6|6
1614911770000|2021-03-05 02:36:10|2122.1|2121.8|2122.2|2121.9|2122.2|2121.9|2121.9|2121.6|5
1614911780000|2021-03-05 02:36:20|2122.5|2122.2|2122.4|2122.1|2122.5|2122.2|2122.4|2122.1|2
1614911790000|2021-03-05 02:36:30|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|6
1614911800000|2021-03-05 02:36:40|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|2122.5|2122.2|1
1614911820000|2021-03-05 02:37:00|2122.4|2122.1|2122|2121.7|2122.4|2122.1|2122|2121.7|11
1614911830000|2021-03-05 02:37:10|2121.6|2121.3|2121.4|2121.1|2121.6|2121.3|2121.4|2121.1|4
1614911840000|2021-03-05 02:37:20|2122.3|2122|2122.3|2122|2122.3|2122|2122.3|2122|8
1614911850000|2021-03-05 02:37:30|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|2
1614911860000|2021-03-05 02:37:40|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.3|2122|12
1614911880000|2021-03-05 02:38:00|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|1
1614911890000|2021-03-05 02:38:10|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2122.7|2122.4|2
1614911910000|2021-03-05 02:38:30|||||||||5
1614911930000|2021-03-05 02:38:50|2122.9|2122.6|2123|2122.7|2123|2122.7|2122.3|2122|6
1614911960000|2021-03-05 02:39:20|2122.2|2121.9|2122.1|2121.8|2122.2|2121.9|2122.1|2121.8|7
1614911970000|2021-03-05 02:39:30|2121.3|2121|2122.2|2121.9|2122.2|2121.9|2121.3|2121|29
1614911980000|2021-03-05 02:39:40|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2
1614911990000|2021-03-05 02:39:50|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|2
1614912000000|2021-03-05 02:40:00|2122.2|2121.9|2122.4|2122.1|2122.4|2122.1|2122.2|2121.9|2
1614912020000|2021-03-05 02:40:20|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.3|2121|4
1614912030000|2021-03-05 02:40:30|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2121|2120.7|5
1614912040000|2021-03-05 02:40:40|2121.6|2121.3|2121.3|2121|2121.6|2121.3|2121.3|2121|3
1614912050000|2021-03-05 02:40:50|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1614912070000|2021-03-05 02:41:10|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|1
1614912080000|2021-03-05 02:41:20|2121.5|2121.2|2121.6|2121.3|2121.6|2121.3|2121.5|2121.2|2
1614912100000|2021-03-05 02:41:40|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|2
1614912140000|2021-03-05 02:42:20|2122.2|2121.9|2122.4|2122.1|2122.6|2122.3|2122.2|2121.9|6
1614912150000|2021-03-05 02:42:30|2122.6|2122.3|2122.8|2122.5|2122.8|2122.5|2122.6|2122.3|2
1614912160000|2021-03-05 02:42:40|2122.9|2122.6|2122.5|2122.2|2122.9|2122.6|2122.5|2122.2|3
1614912170000|2021-03-05 02:42:50|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1614912180000|2021-03-05 02:43:00|2122.5|2122.2|2121.8|2121.5|2122.5|2122.2|2121.8|2121.5|4
1614912190000|2021-03-05 02:43:10|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2
1614912200000|2021-03-05 02:43:20|||||||||1
1614912220000|2021-03-05 02:43:40|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2
1614912230000|2021-03-05 02:43:50|2121.6|2121.3|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|3
1614912240000|2021-03-05 02:44:00|2121.9|2121.6|2121.8|2121.5|2122.2|2121.9|2121.8|2121.5|4
1614912260000|2021-03-05 02:44:20|2122|2121.7|2122|2121.7|2122|2121.7|2122|2121.7|2
1614912270000|2021-03-05 02:44:30|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|3
1614912280000|2021-03-05 02:44:40|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1614912300000|2021-03-05 02:45:00|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1614912310000|2021-03-05 02:45:10|2122.6|2122.3|2123|2122.7|2123|2122.7|2122.6|2122.3|6
1614912320000|2021-03-05 02:45:20|2123.3|2123|2123.6|2123.3|2124|2123.7|2123.3|2123|10
1614912330000|2021-03-05 02:45:30|2123.4|2123.1|2123.7|2123.4|2123.7|2123.4|2123.4|2123.1|6
1614912340000|2021-03-05 02:45:40|2124|2123.7|2124.2|2123.9|2124.3|2124|2123.6|2123.3|16
1614912350000|2021-03-05 02:45:50|2124.1|2123.8|2124.3|2124|2124.3|2124|2124.1|2123.8|2
1614912360000|2021-03-05 02:46:00|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|7
1614912370000|2021-03-05 02:46:10|2124.4|2124.1|2124.6|2124.3|2124.6|2124.3|2124.4|2124.1|2
1614912380000|2021-03-05 02:46:20|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|1
1614912390000|2021-03-05 02:46:30|2124.2|2123.9|2124|2123.7|2124.2|2123.9|2123.6|2123.3|19
1614912400000|2021-03-05 02:46:40|2124.1|2123.8|2124.4|2124.1|2124.4|2124.1|2124.1|2123.8|5
1614912410000|2021-03-05 02:46:50|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|4
1614912420000|2021-03-05 02:47:00|2124.9|2124.6|2124.6|2124.3|2124.9|2124.6|2124.6|2124.3|18
1614912440000|2021-03-05 02:47:20|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|1
1614912470000|2021-03-05 02:47:50|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1614912480000|2021-03-05 02:48:00|2124.5|2124.2|2124.8|2124.5|2124.8|2124.5|2124.5|2124.2|2
1614912490000|2021-03-05 02:48:10|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|10
1614912510000|2021-03-05 02:48:30|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|1
1614912520000|2021-03-05 02:48:40|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|2124.6|2124.3|6
1614912530000|2021-03-05 02:48:50|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|2124.7|2124.4|1
1614912540000|2021-03-05 02:49:00|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2124.5|2124.2|2
1614912550000|2021-03-05 02:49:10|2124.7|2124.4|2125|2124.7|2125|2124.7|2124.7|2124.4|5
1614912570000|2021-03-05 02:49:30|2124.8|2124.5|2124.8|2124.5|2124.9|2124.6|2124.6|2124.3|4
1614912580000|2021-03-05 02:49:40|2125.2|2124.9|2125.7|2125.4|2125.7|2125.4|2125.2|2124.9|8
1614912590000|2021-03-05 02:49:50|2125.9|2125.6|2126.9|2126.6|2126.9|2126.6|2125.5|2125.2|20
1614912600000|2021-03-05 02:50:00|2126.7|2126.4|2127.4|2127.1|2127.4|2127.1|2126.4|2126.1|26
1614912610000|2021-03-05 02:50:10|2127.2|2126.9|2127.1|2126.8|2127.2|2126.9|2126.6|2126.3|6
1614912620000|2021-03-05 02:50:20|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.9|2126.6|4
1614912630000|2021-03-05 02:50:30|2127.6|2127.3|2127.8|2127.5|2127.8|2127.5|2127.4|2127.1|3
1614912650000|2021-03-05 02:50:50|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2127.2|2126.9|2
1614912660000|2021-03-05 02:51:00|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|3
1614912670000|2021-03-05 02:51:10|||||||||4
1614912680000|2021-03-05 02:51:20|2127.9|2127.6|2127.7|2127.4|2127.9|2127.6|2127.7|2127.4|3
1614912690000|2021-03-05 02:51:30|2128.4|2128.1|2128.1|2127.8|2128.6|2128.3|2128.1|2127.8|19
1614912710000|2021-03-05 02:51:50|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2
1614912720000|2021-03-05 02:52:00|2128.3|2128|2128|2127.7|2128.3|2128|2128|2127.7|11
1614912730000|2021-03-05 02:52:10|2128.2|2127.9|2127.6|2127.3|2128.2|2127.9|2127.6|2127.3|3
1614912740000|2021-03-05 02:52:20|2127.9|2127.6|2126.8|2126.5|2127.9|2127.6|2126.8|2126.5|13
1614912750000|2021-03-05 02:52:30|2127.2|2126.9|2127.6|2127.3|2127.6|2127.3|2127.2|2126.9|5
1614912760000|2021-03-05 02:52:40|2127.3|2127|2127.2|2126.9|2127.3|2127|2127.2|2126.9|6
1614912770000|2021-03-05 02:52:50|2126.6|2126.3|2126.9|2126.6|2126.9|2126.6|2126.4|2126.1|11
1614912780000|2021-03-05 02:53:00|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|1
1614912790000|2021-03-05 02:53:10|2127.8|2127.5|2127.7|2127.4|2127.8|2127.5|2127.6|2127.3|8
1614912800000|2021-03-05 02:53:20|2127.9|2127.6|2127.8|2127.5|2127.9|2127.6|2127.8|2127.5|5
1614912840000|2021-03-05 02:54:00|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1614912850000|2021-03-05 02:54:10|2128.4|2128.1|2128.2|2127.9|2128.4|2128.1|2128.2|2127.9|5
1614912860000|2021-03-05 02:54:20|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1614912870000|2021-03-05 02:54:30|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1614912890000|2021-03-05 02:54:50|2128.2|2127.9|2128.6|2128.3|2128.6|2128.3|2128.2|2127.9|2
1614912910000|2021-03-05 02:55:10|2128.7|2128.4|2128.6|2128.3|2128.8|2128.5|2128.6|2128.3|10
1614912920000|2021-03-05 02:55:20|2128.5|2128.2|2129.2|2128.9|2129.2|2128.9|2128.5|2128.2|10
1614912930000|2021-03-05 02:55:30|2129.3|2129|2129.6|2129.3|2129.6|2129.3|2129.3|2129|7
1614912940000|2021-03-05 02:55:40|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|5
1614912950000|2021-03-05 02:55:50|2128.9|2128.6|2129.1|2128.8|2129.3|2129|2128.9|2128.6|3
1614912960000|2021-03-05 02:56:00|2129.5|2129.2|2129.5|2129.2|2129.7|2129.4|2129.5|2129.2|5
1614912970000|2021-03-05 02:56:10|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.7|2129.4|15
1614912980000|2021-03-05 02:56:20|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1614912990000|2021-03-05 02:56:30|2129.3|2129|2129.4|2129.1|2129.4|2129.1|2129.3|2129|3
1614913000000|2021-03-05 02:56:40|2129.3|2129|2128.9|2128.6|2129.3|2129|2128.9|2128.6|7
1614913010000|2021-03-05 02:56:50|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1614913030000|2021-03-05 02:57:10|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|2
1614913040000|2021-03-05 02:57:20|||||||||1
1614913050000|2021-03-05 02:57:30|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2130.3|2130|16
1614913060000|2021-03-05 02:57:40|2130.3|2130|2130.7|2130.4|2130.7|2130.4|2130.2|2129.9|7
1614913070000|2021-03-05 02:57:50|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|15
1614913080000|2021-03-05 02:58:00|2130.9|2130.6|2131.1|2130.8|2131.1|2130.8|2130.9|2130.6|5
1614913090000|2021-03-05 02:58:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|4
1614913100000|2021-03-05 02:58:20|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1614913120000|2021-03-05 02:58:40|2130.9|2130.6|2131.4|2131.1|2131.4|2131.1|2130.9|2130.6|5
1614913130000|2021-03-05 02:58:50|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|22
1614913140000|2021-03-05 02:59:00|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|3
1614913150000|2021-03-05 02:59:10|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|5
1614913160000|2021-03-05 02:59:20|2132.2|2131.9|2131.8|2131.5|2132.2|2131.9|2131.8|2131.5|10
1614913170000|2021-03-05 02:59:30|2131.9|2131.6|2131.6|2131.3|2131.9|2131.6|2131.5|2131.2|7
1614913190000|2021-03-05 02:59:50|2132|2131.7|2132.1|2131.8|2132.1|2131.8|2132|2131.7|3
1614913200000|2021-03-05 03:00:00|2132.3|2132|2132.2|2131.9|2132.5|2132.2|2132.2|2131.9|39
1614913210000|2021-03-05 03:00:10|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2
1614913220000|2021-03-05 03:00:20|2131.3|2131|2130.6|2130.3|2131.3|2131|2130.4|2130.1|28
1614913240000|2021-03-05 03:00:40|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|3
1614913250000|2021-03-05 03:00:50|2131.3|2131|2131.1|2130.8|2131.3|2131|2131.1|2130.8|2
1614913260000|2021-03-05 03:01:00|2131.4|2131.1|2131.7|2131.4|2131.7|2131.4|2131.4|2131.1|7
1614913270000|2021-03-05 03:01:10|2131.8|2131.5|2131.8|2131.5|2131.9|2131.6|2131.8|2131.5|11
1614913280000|2021-03-05 03:01:20|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1614913290000|2021-03-05 03:01:30|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.3|2132|3
1614913300000|2021-03-05 03:01:40|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|4
1614913320000|2021-03-05 03:02:00|2132.3|2132|2132.6|2132.3|2132.6|2132.3|2132.3|2132|6
1614913330000|2021-03-05 03:02:10|2132.3|2132|2132.6|2132.3|2132.6|2132.3|2132.3|2132|11
1614913340000|2021-03-05 03:02:20|2133.6|2133.3|2133.7|2133.4|2133.9|2133.6|2133.6|2133.3|49
1614913350000|2021-03-05 03:02:30|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|3
1614913360000|2021-03-05 03:02:40|2134.2|2133.9|2134|2133.7|2134.2|2133.9|2134|2133.7|5
1614913370000|2021-03-05 03:02:50|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.7|2133.4|8
1614913380000|2021-03-05 03:03:00|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|5
1614913390000|2021-03-05 03:03:10|2134.1|2133.8|2134|2133.7|2134.3|2134|2134|2133.7|6
1614913400000|2021-03-05 03:03:20|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|4
1614913410000|2021-03-05 03:03:30|2134.3|2134|2134.7|2134.4|2134.7|2134.4|2134.2|2133.9|19
1614913420000|2021-03-05 03:03:40|||||||||1
1614913430000|2021-03-05 03:03:50|2134.4|2134.1|2134.8|2134.5|2134.8|2134.5|2134.3|2134|7
1614913440000|2021-03-05 03:04:00|2134.6|2134.3|2134.8|2134.5|2134.9|2134.6|2134.6|2134.3|8
1614913450000|2021-03-05 03:04:10|2134.7|2134.4|2134.4|2134.1|2134.7|2134.4|2134.4|2134.1|12
1614913460000|2021-03-05 03:04:20|2134|2133.7|2133.8|2133.5|2134|2133.7|2133.8|2133.5|4
1614913470000|2021-03-05 03:04:30|2133.7|2133.4|2133.9|2133.6|2133.9|2133.6|2133.7|2133.4|5
1614913480000|2021-03-05 03:04:40|2133.4|2133.1|2133.2|2132.9|2133.6|2133.3|2133.2|2132.9|7
1614913490000|2021-03-05 03:04:50|2133.5|2133.2|2133.9|2133.6|2133.9|2133.6|2133.5|2133.2|7
1614913500000|2021-03-05 03:05:00|2134.1|2133.8|2134.3|2134|2134.5|2134.2|2134.1|2133.8|7
1614913510000|2021-03-05 03:05:10|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|2
1614913520000|2021-03-05 03:05:20|2133.3|2133|2133.1|2132.8|2133.3|2133|2133.1|2132.8|6
1614913530000|2021-03-05 03:05:30|2133|2132.7|2133.1|2132.8|2133.1|2132.8|2132.8|2132.5|3
1614913540000|2021-03-05 03:05:40|2132.8|2132.5|2132.6|2132.3|2132.8|2132.5|2132.4|2132.1|13
1614913560000|2021-03-05 03:06:00|2132.9|2132.6|2133|2132.7|2133|2132.7|2132.7|2132.4|6
1614913570000|2021-03-05 03:06:10|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2
1614913600000|2021-03-05 03:06:40|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|3
1614913620000|2021-03-05 03:07:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1614913660000|2021-03-05 03:07:40|2132.3|2132|2132|2131.7|2132.3|2132|2132|2131.7|13
1614913670000|2021-03-05 03:07:50|2131.4|2131.1|2131|2130.7|2131.4|2131.1|2131|2130.7|9
1614913690000|2021-03-05 03:08:10|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|3
1614913700000|2021-03-05 03:08:20|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|1
1614913710000|2021-03-05 03:08:30|2131.7|2131.4|2131.3|2131|2131.8|2131.5|2131.3|2131|4
1614913720000|2021-03-05 03:08:40|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|4
1614913730000|2021-03-05 03:08:50|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1614913760000|2021-03-05 03:09:20|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|13
1614913770000|2021-03-05 03:09:30|2129.7|2129.4|2130.3|2130|2130.3|2130|2129.7|2129.4|52
1614913780000|2021-03-05 03:09:40|2130.2|2129.9|2129.5|2129.2|2130.2|2129.9|2129.5|2129.2|15
1614913790000|2021-03-05 03:09:50|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.4|2129.1|3
1614913800000|2021-03-05 03:10:00|2129.9|2129.6|2130.7|2130.4|2130.7|2130.4|2129.9|2129.6|4
1614913830000|2021-03-05 03:10:30|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2
1614913840000|2021-03-05 03:10:40|2131.1|2130.8|2130.6|2130.3|2131.1|2130.8|2130.6|2130.3|5
1614913850000|2021-03-05 03:10:50|2131.6|2131.3|2131.9|2131.6|2131.9|2131.6|2131.4|2131.1|13
1614913870000|2021-03-05 03:11:10|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|3
1614913890000|2021-03-05 03:11:30|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|1
1614913900000|2021-03-05 03:11:40|2131.6|2131.3|2131.6|2131.3|2131.8|2131.5|2131.5|2131.2|11
1614913910000|2021-03-05 03:11:50|2131.3|2131|2131.4|2131.1|2131.4|2131.1|2131.2|2130.9|8
1614913920000|2021-03-05 03:12:00|2131.8|2131.5|2131.5|2131.2|2132|2131.7|2131.5|2131.2|6
1614913930000|2021-03-05 03:12:10|2131.7|2131.4|2131.9|2131.6|2131.9|2131.6|2131.7|2131.4|3
1614913950000|2021-03-05 03:12:30|2131.7|2131.4|2132|2131.7|2132|2131.7|2131.7|2131.4|11
1614913960000|2021-03-05 03:12:40|2132.2|2131.9|2132.1|2131.8|2132.6|2132.3|2132.1|2131.8|11
1614913970000|2021-03-05 03:12:50|2132.8|2132.5|2133.1|2132.8|2133.1|2132.8|2132.8|2132.5|3
1614913980000|2021-03-05 03:13:00|2133.4|2133.1|2133.4|2133.1|2133.7|2133.4|2133.4|2133.1|6
1614913990000|2021-03-05 03:13:10|2133.9|2133.6|2133.4|2133.1|2133.9|2133.6|2133.4|2133.1|6
1614914000000|2021-03-05 03:13:20|2133.3|2133|2132.9|2132.6|2133.3|2133|2132.9|2132.6|5
1614914040000|2021-03-05 03:14:00|2133.1|2132.8|2133.6|2133.3|2133.6|2133.3|2133.1|2132.8|4
1614914050000|2021-03-05 03:14:10|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|1
1614914060000|2021-03-05 03:14:20|2133.9|2133.6|2134.3|2134|2134.3|2134|2133.9|2133.6|9
1614914070000|2021-03-05 03:14:30|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|5
1614914080000|2021-03-05 03:14:40|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2
1614914090000|2021-03-05 03:14:50|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1614914100000|2021-03-05 03:15:00|2134.7|2134.4|2134.8|2134.5|2134.8|2134.5|2134.7|2134.4|5
1614914110000|2021-03-05 03:15:10|2134.4|2134.1|2134.1|2133.8|2134.4|2134.1|2133.7|2133.4|12
1614914120000|2021-03-05 03:15:20|2133.7|2133.4|2133.6|2133.3|2133.7|2133.4|2133.3|2133|14
1614914130000|2021-03-05 03:15:30|2133.3|2133|2133.4|2133.1|2133.4|2133.1|2133.3|2133|5
1614914150000|2021-03-05 03:15:50|2133.2|2132.9|2132.9|2132.6|2133.2|2132.9|2132.9|2132.6|5
1614914160000|2021-03-05 03:16:00|2133.5|2133.2|2134|2133.7|2134|2133.7|2133.5|2133.2|2
1614914170000|2021-03-05 03:16:10|2133.9|2133.6|2134.3|2134|2134.3|2134|2133.7|2133.4|6
1614914180000|2021-03-05 03:16:20|2134.4|2134.1|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|8
1614914190000|2021-03-05 03:16:30|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|7
1614914200000|2021-03-05 03:16:40|||||||||2
1614914230000|2021-03-05 03:17:10|2133.9|2133.6|2133.2|2132.9|2133.9|2133.6|2132.7|2132.4|15
1614914240000|2021-03-05 03:17:20|2132.9|2132.6|2133.8|2133.5|2133.8|2133.5|2132.9|2132.6|5
1614914270000|2021-03-05 03:17:50|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1614914300000|2021-03-05 03:18:20|2133|2132.7|2132.7|2132.4|2133|2132.7|2132.7|2132.4|7
1614914310000|2021-03-05 03:18:30|2132.8|2132.5|2132.6|2132.3|2133|2132.7|2132.6|2132.3|4
1614914330000|2021-03-05 03:18:50|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2132.3|2132|9
1614914360000|2021-03-05 03:19:20|||||||||3
1614914370000|2021-03-05 03:19:30|2132.3|2132|2132.2|2131.9|2132.4|2132.1|2132.2|2131.9|5
1614914380000|2021-03-05 03:19:40|2131.7|2131.4|2131.6|2131.3|2131.7|2131.4|2131.6|2131.3|7
1614914390000|2021-03-05 03:19:50|||||||||6
1614914400000|2021-03-05 03:20:00|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1614914430000|2021-03-05 03:20:30|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2
1614914440000|2021-03-05 03:20:40|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|6
1614914450000|2021-03-05 03:20:50|2131.5|2131.2|2131|2130.7|2131.5|2131.2|2131|2130.7|6
1614914460000|2021-03-05 03:21:00|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|1
1614914470000|2021-03-05 03:21:10|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|5
1614914480000|2021-03-05 03:21:20|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2
1614914490000|2021-03-05 03:21:30|2132.6|2132.3|2132.7|2132.4|2132.7|2132.4|2132.6|2132.3|5
1614914510000|2021-03-05 03:21:50|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|1
1614914520000|2021-03-05 03:22:00|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1614914530000|2021-03-05 03:22:10|2131.6|2131.3|2131.5|2131.2|2131.6|2131.3|2131.5|2131.2|2
1614914540000|2021-03-05 03:22:20|2132.1|2131.8|2131.9|2131.6|2132.1|2131.8|2131.9|2131.6|6
1614914550000|2021-03-05 03:22:30|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|5
1614914560000|2021-03-05 03:22:40|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|8
1614914570000|2021-03-05 03:22:50|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1614914580000|2021-03-05 03:23:00|2132.2|2131.9|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|2
1614914610000|2021-03-05 03:23:30|||||||||3
1614914650000|2021-03-05 03:24:10|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|1
1614914660000|2021-03-05 03:24:20|||||||||5
1614914670000|2021-03-05 03:24:30|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1614914680000|2021-03-05 03:24:40|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|3
1614914720000|2021-03-05 03:25:20|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|1
1614914730000|2021-03-05 03:25:30|2132.1|2131.8|2131.8|2131.5|2132.1|2131.8|2131.8|2131.5|5
1614914750000|2021-03-05 03:25:50|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|6
1614914760000|2021-03-05 03:26:00|||||||||1
1614914790000|2021-03-05 03:26:30|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2
1614914800000|2021-03-05 03:26:40|2132.9|2132.6|2132.8|2132.5|2133|2132.7|2132.8|2132.5|7
1614914810000|2021-03-05 03:26:50|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1614914870000|2021-03-05 03:27:50|2132.4|2132.1|2132.5|2132.2|2132.7|2132.4|2132.4|2132.1|5
1614914880000|2021-03-05 03:28:00|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1614914910000|2021-03-05 03:28:30|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|4
1614914920000|2021-03-05 03:28:40|2131.7|2131.4|2130.8|2130.5|2131.7|2131.4|2130.8|2130.5|6
1614914930000|2021-03-05 03:28:50|2130.6|2130.3|2130.9|2130.6|2130.9|2130.6|2130.6|2130.3|3
1614914950000|2021-03-05 03:29:10|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2130.1|2129.8|8
1614914960000|2021-03-05 03:29:20|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1614914970000|2021-03-05 03:29:30|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|4
1614914980000|2021-03-05 03:29:40|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1614914990000|2021-03-05 03:29:50|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2131|2130.7|2
1614915000000|2021-03-05 03:30:00|2131.3|2131|2130.7|2130.4|2131.3|2131|2130.7|2130.4|4
1614915010000|2021-03-05 03:30:10|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1614915020000|2021-03-05 03:30:20|2131.3|2131|2130.9|2130.6|2131.3|2131|2130.9|2130.6|12
1614915040000|2021-03-05 03:30:40|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1614915050000|2021-03-05 03:30:50|2132.3|2132|2132.5|2132.2|2132.5|2132.2|2132.3|2132|3
1614915060000|2021-03-05 03:31:00|2132|2131.7|2132.2|2131.9|2132.2|2131.9|2131.9|2131.6|4
1614915070000|2021-03-05 03:31:10|2132.1|2131.8|2131.8|2131.5|2132.1|2131.8|2131.8|2131.5|5
1614915080000|2021-03-05 03:31:20|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1614915090000|2021-03-05 03:31:30|2131.5|2131.2|2131.5|2131.2|2131.8|2131.5|2131.5|2131.2|3
1614915120000|2021-03-05 03:32:00|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1614915130000|2021-03-05 03:32:10|2132.1|2131.8|2132.5|2132.2|2132.5|2132.2|2132.1|2131.8|2
1614915140000|2021-03-05 03:32:20|2132.7|2132.4|2132.8|2132.5|2132.8|2132.5|2132.5|2132.2|7
1614915150000|2021-03-05 03:32:30|2132.9|2132.6|2132.9|2132.6|2133|2132.7|2132.5|2132.2|12
1614915160000|2021-03-05 03:32:40|2132.8|2132.5|2133.1|2132.8|2133.2|2132.9|2132.8|2132.5|5
1614915170000|2021-03-05 03:32:50|2133.2|2132.9|2134.7|2134.4|2134.9|2134.6|2133.2|2132.9|29
1614915180000|2021-03-05 03:33:00|2134.8|2134.5|2134.2|2133.9|2134.8|2134.5|2134.2|2133.9|7
1614915190000|2021-03-05 03:33:10|2134.4|2134.1|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|6
1614915200000|2021-03-05 03:33:20|2134.4|2134.1|2134.2|2133.9|2134.4|2134.1|2134.2|2133.9|8
1614915210000|2021-03-05 03:33:30|2134.3|2134|2134.7|2134.4|2134.7|2134.4|2134.3|2134|3
1614915220000|2021-03-05 03:33:40|2134.5|2134.2|2135.4|2135.1|2135.4|2135.1|2134.5|2134.2|7
1614915230000|2021-03-05 03:33:50|2135.5|2135.2|2135.5|2135.2|2135.7|2135.4|2135.2|2134.9|8
1614915240000|2021-03-05 03:34:00|2135.3|2135|2135.7|2135.4|2135.7|2135.4|2135.3|2135|10
1614915250000|2021-03-05 03:34:10|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|6
1614915260000|2021-03-05 03:34:20|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|12
1614915270000|2021-03-05 03:34:30|2137.2|2136.9|2137.7|2137.4|2137.7|2137.4|2137.2|2136.9|10
1614915280000|2021-03-05 03:34:40|2137.4|2137.1|2137.8|2137.5|2137.8|2137.5|2137.3|2137|11
1614915290000|2021-03-05 03:34:50|2137.6|2137.3|2138|2137.7|2138.2|2137.9|2137.6|2137.3|12
1614915300000|2021-03-05 03:35:00|2137.9|2137.6|2138.1|2137.8|2138.1|2137.8|2137.8|2137.5|19
1614915310000|2021-03-05 03:35:10|2138|2137.7|2138.3|2138|2138.3|2138|2138|2137.7|9
1614915320000|2021-03-05 03:35:20|2138.7|2138.4|2138.1|2137.8|2138.7|2138.4|2138.1|2137.8|13
1614915330000|2021-03-05 03:35:30|2138.2|2137.9|2138.4|2138.1|2138.4|2138.1|2138|2137.7|22
1614915340000|2021-03-05 03:35:40|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138|2137.7|30
1614915350000|2021-03-05 03:35:50|2138.3|2138|2138.7|2138.4|2138.7|2138.4|2138.2|2137.9|39
1614915360000|2021-03-05 03:36:00|2138.9|2138.6|2138.2|2137.9|2139|2138.7|2138.2|2137.9|13
1614915370000|2021-03-05 03:36:10|2138.1|2137.8|2138.3|2138|2138.3|2138|2137.3|2137|27
1614915380000|2021-03-05 03:36:20|2138.4|2138.1|2138.5|2138.2|2138.6|2138.3|2138.1|2137.8|34
1614915390000|2021-03-05 03:36:30|2138.7|2138.4|2139.5|2139.2|2139.5|2139.2|2138.7|2138.4|63
1614915400000|2021-03-05 03:36:40|2139.3|2139|2139.8|2139.5|2140.2|2139.9|2139.3|2139|36
1614915410000|2021-03-05 03:36:50|2139.7|2139.4|2139.1|2138.8|2139.7|2139.4|2139.1|2138.8|9
1614915420000|2021-03-05 03:37:00|2139|2138.7|2139.2|2138.9|2139.2|2138.9|2139|2138.7|3
1614915430000|2021-03-05 03:37:10|2139.4|2139.1|2139.6|2139.3|2139.6|2139.3|2139.4|2139.1|6
1614915440000|2021-03-05 03:37:20|2139.8|2139.5|2140|2139.7|2140.1|2139.8|2139.8|2139.5|24
1614915450000|2021-03-05 03:37:30|2139.8|2139.5|2139.9|2139.6|2140.3|2140|2139.8|2139.5|15
1614915460000|2021-03-05 03:37:40|2140.3|2140|2140.5|2140.2|2140.6|2140.3|2140.3|2140|26
1614915470000|2021-03-05 03:37:50|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|6
1614915490000|2021-03-05 03:38:10|2139.9|2139.6|2139.5|2139.2|2140.4|2140.1|2139.5|2139.2|8
1614915500000|2021-03-05 03:38:20|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2138.9|2138.6|8
1614915510000|2021-03-05 03:38:30|2138.9|2138.6|2139.6|2139.3|2139.6|2139.3|2138.9|2138.6|8
1614915520000|2021-03-05 03:38:40|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1614915530000|2021-03-05 03:38:50|2139.4|2139.1|2139|2138.7|2139.4|2139.1|2139|2138.7|5
1614915550000|2021-03-05 03:39:10|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|8
1614915580000|2021-03-05 03:39:40|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|6
1614915590000|2021-03-05 03:39:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1614915600000|2021-03-05 03:40:00|2139.4|2139.1|2139.2|2138.9|2139.4|2139.1|2139.2|2138.9|3
1614915610000|2021-03-05 03:40:10|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1614915620000|2021-03-05 03:40:20|2139.3|2139|2139.1|2138.8|2139.3|2139|2139.1|2138.8|8
1614915630000|2021-03-05 03:40:30|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|5
1614915640000|2021-03-05 03:40:40|2138.3|2138|2138.1|2137.8|2138.3|2138|2138.1|2137.8|11
1614915650000|2021-03-05 03:40:50|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|2
1614915660000|2021-03-05 03:41:00|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|5
1614915670000|2021-03-05 03:41:10|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1614915680000|2021-03-05 03:41:20|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1614915690000|2021-03-05 03:41:30|2138.5|2138.2|2138.9|2138.6|2138.9|2138.6|2138.5|2138.2|13
1614915710000|2021-03-05 03:41:50|2139|2138.7|2138.4|2138.1|2139|2138.7|2138.4|2138.1|6
1614915730000|2021-03-05 03:42:10|2139.2|2138.9|2138.7|2138.4|2139.2|2138.9|2138.7|2138.4|3
1614915740000|2021-03-05 03:42:20|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|4
1614915750000|2021-03-05 03:42:30|2138.6|2138.3|2138.8|2138.5|2138.8|2138.5|2138.4|2138.1|3
1614915760000|2021-03-05 03:42:40|2139|2138.7|2139.2|2138.9|2139.2|2138.9|2139|2138.7|3
1614915770000|2021-03-05 03:42:50|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.4|2139.1|7
1614915780000|2021-03-05 03:43:00|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|5
1614915800000|2021-03-05 03:43:20|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2
1614915820000|2021-03-05 03:43:40|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.6|2138.3|5
1614915830000|2021-03-05 03:43:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1614915840000|2021-03-05 03:44:00|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|5
1614915850000|2021-03-05 03:44:10|||||||||2
1614915880000|2021-03-05 03:44:40|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.2|2138.9|3
1614915910000|2021-03-05 03:45:10|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|3
1614915930000|2021-03-05 03:45:30|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|3
1614915940000|2021-03-05 03:45:40|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|3
1614915970000|2021-03-05 03:46:10|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|10
1614915980000|2021-03-05 03:46:20|2140.7|2140.4|2141.1|2140.8|2141.1|2140.8|2140.7|2140.4|11
1614915990000|2021-03-05 03:46:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|3
1614916000000|2021-03-05 03:46:40|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|5
1614916010000|2021-03-05 03:46:50|2141.5|2141.2|2140.9|2140.6|2141.5|2141.2|2140.9|2140.6|8
1614916020000|2021-03-05 03:47:00|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1614916040000|2021-03-05 03:47:20|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|6
1614916050000|2021-03-05 03:47:30|2140.1|2139.8|2140|2139.7|2140.1|2139.8|2140|2139.7|2
1614916060000|2021-03-05 03:47:40|2140.1|2139.8|2139.9|2139.6|2140.1|2139.8|2139.9|2139.6|20
1614916070000|2021-03-05 03:47:50|2139.5|2139.2|2139.3|2139|2139.5|2139.2|2139.3|2139|3
1614916080000|2021-03-05 03:48:00|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|5
1614916090000|2021-03-05 03:48:10|2139.7|2139.4|2140|2139.7|2140|2139.7|2139.7|2139.4|2
1614916100000|2021-03-05 03:48:20|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1614916120000|2021-03-05 03:48:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2
1614916150000|2021-03-05 03:49:10|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|1
1614916160000|2021-03-05 03:49:20|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1614916170000|2021-03-05 03:49:30|2139.2|2138.9|2139.5|2139.2|2139.5|2139.2|2139.2|2138.9|13
1614916180000|2021-03-05 03:49:40|||||||||1
1614916200000|2021-03-05 03:50:00|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|6
1614916210000|2021-03-05 03:50:10|||||||||1
1614916230000|2021-03-05 03:50:30|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1614916240000|2021-03-05 03:50:40|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2139.1|2138.8|2
1614916250000|2021-03-05 03:50:50|2139.3|2139|2139.5|2139.2|2139.5|2139.2|2139.3|2139|5
1614916270000|2021-03-05 03:51:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1614916290000|2021-03-05 03:51:30|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1614916300000|2021-03-05 03:51:40|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|2
1614916310000|2021-03-05 03:51:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|3
1614916320000|2021-03-05 03:52:00|2141.1|2140.8|2141.5|2141.2|2141.8|2141.5|2141.1|2140.8|11
1614916350000|2021-03-05 03:52:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|3
1614916370000|2021-03-05 03:52:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1614916380000|2021-03-05 03:53:00|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|3
1614916390000|2021-03-05 03:53:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1614916400000|2021-03-05 03:53:20|||||||||1
1614916410000|2021-03-05 03:53:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1614916420000|2021-03-05 03:53:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|6
1614916430000|2021-03-05 03:53:50|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.5|2141.2|4
1614916440000|2021-03-05 03:54:00|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.7|2141.4|13
1614916450000|2021-03-05 03:54:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|3
1614916460000|2021-03-05 03:54:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1614916470000|2021-03-05 03:54:30|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2142.4|2142.1|13
1614916480000|2021-03-05 03:54:40|2142.2|2141.9|2142.7|2142.4|2142.7|2142.4|2142.2|2141.9|6
1614916490000|2021-03-05 03:54:50|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1614916500000|2021-03-05 03:55:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1614916510000|2021-03-05 03:55:10|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|13
1614916520000|2021-03-05 03:55:20|2141.7|2141.4|2141.8|2141.5|2142.1|2141.8|2141.7|2141.4|6
1614916530000|2021-03-05 03:55:30|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|2
1614916540000|2021-03-05 03:55:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2
1614916560000|2021-03-05 03:56:00|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1614916570000|2021-03-05 03:56:10|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|2
1614916580000|2021-03-05 03:56:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1614916590000|2021-03-05 03:56:30|2142.3|2142|2142.8|2142.5|2142.8|2142.5|2142.3|2142|20
1614916600000|2021-03-05 03:56:40|||||||||1
1614916610000|2021-03-05 03:56:50|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|3
1614916630000|2021-03-05 03:57:10|||||||||1
1614916640000|2021-03-05 03:57:20|2142.6|2142.3|2142.2|2141.9|2142.6|2142.3|2142.1|2141.8|19
1614916650000|2021-03-05 03:57:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1614916660000|2021-03-05 03:57:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1614916670000|2021-03-05 03:57:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1614916680000|2021-03-05 03:58:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|10
1614916720000|2021-03-05 03:58:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|3
1614916770000|2021-03-05 03:59:30|2143.3|2143|2144.2|2143.9|2144.2|2143.9|2143.3|2143|31
1614916780000|2021-03-05 03:59:40|2144|2143.7|2144.3|2144|2144.3|2144|2144|2143.7|9
1614916790000|2021-03-05 03:59:50|2143.9|2143.6|2144.3|2144|2144.3|2144|2143.9|2143.6|13
1614916800000|2021-03-05 04:00:00|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|9
1614916810000|2021-03-05 04:00:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1614916820000|2021-03-05 04:00:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1614916830000|2021-03-05 04:00:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1614916840000|2021-03-05 04:00:40|2142.5|2142.2|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|5
1614916850000|2021-03-05 04:00:50|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|2
1614916860000|2021-03-05 04:01:00|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|7
1614916870000|2021-03-05 04:01:10|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|5
1614916880000|2021-03-05 04:01:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|3
1614916890000|2021-03-05 04:01:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|7
1614916900000|2021-03-05 04:01:40|2142|2141.7|2142.3|2142|2142.3|2142|2142|2141.7|2
1614916920000|2021-03-05 04:02:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1614916930000|2021-03-05 04:02:10|2141.8|2141.5|2141.2|2140.9|2141.8|2141.5|2141.2|2140.9|20
1614916940000|2021-03-05 04:02:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1614916950000|2021-03-05 04:02:30|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|2
1614916960000|2021-03-05 04:02:40|2142|2141.7|2141.2|2140.9|2142|2141.7|2141.2|2140.9|68
1614916970000|2021-03-05 04:02:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.4|2140.1|14
1614917000000|2021-03-05 04:03:20|2140.6|2140.3|2141.2|2140.9|2141.3|2141|2140.6|2140.3|36
1614917010000|2021-03-05 04:03:30|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1614917040000|2021-03-05 04:04:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1614917050000|2021-03-05 04:04:10|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|2
1614917080000|2021-03-05 04:04:40|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1614917090000|2021-03-05 04:04:50|||||||||1
1614917100000|2021-03-05 04:05:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1614917110000|2021-03-05 04:05:10|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|3
1614917120000|2021-03-05 04:05:20|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|2
1614917130000|2021-03-05 04:05:30|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2142.4|2142.1|3
1614917150000|2021-03-05 04:05:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1614917170000|2021-03-05 04:06:10|2141.6|2141.3|2142.4|2142.1|2142.4|2142.1|2141.6|2141.3|24
1614917180000|2021-03-05 04:06:20|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|3
1614917190000|2021-03-05 04:06:30|2142.3|2142|2142.3|2142|2142.6|2142.3|2142.3|2142|5
1614917200000|2021-03-05 04:06:40|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|3
1614917230000|2021-03-05 04:07:10|||||||||1
1614917250000|2021-03-05 04:07:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1614917270000|2021-03-05 04:07:50|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1614917290000|2021-03-05 04:08:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1614917300000|2021-03-05 04:08:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1614917310000|2021-03-05 04:08:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1614917320000|2021-03-05 04:08:40|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1614917370000|2021-03-05 04:09:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1614917380000|2021-03-05 04:09:40|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1614917390000|2021-03-05 04:09:50|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1614917400000|2021-03-05 04:10:00|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1614917410000|2021-03-05 04:10:10|||||||||2
1614917480000|2021-03-05 04:11:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1614917500000|2021-03-05 04:11:40|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|7
1614917510000|2021-03-05 04:11:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1614917520000|2021-03-05 04:12:00|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|2
1614917540000|2021-03-05 04:12:20|2144|2143.7|2143.5|2143.2|2144|2143.7|2143.5|2143.2|3
1614917550000|2021-03-05 04:12:30|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1614917560000|2021-03-05 04:12:40|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|5
1614917590000|2021-03-05 04:13:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1614917730000|2021-03-05 04:15:30|2142.5|2142.2|2142.3|2142|2142.5|2142.2|2142.3|2142|3
1614917740000|2021-03-05 04:15:40|2142.2|2141.9|2141.6|2141.3|2142.2|2141.9|2141.6|2141.3|7
1614917750000|2021-03-05 04:15:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1614917760000|2021-03-05 04:16:00|2141.6|2141.3|2141.7|2141.4|2141.9|2141.6|2141.6|2141.3|4
1614917770000|2021-03-05 04:16:10|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|3
1614917780000|2021-03-05 04:16:20|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.3|2141|13
1614917800000|2021-03-05 04:16:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1614917830000|2021-03-05 04:17:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1614917840000|2021-03-05 04:17:20|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1614917850000|2021-03-05 04:17:30|2141|2140.7|2141.2|2140.9|2141.2|2140.9|2141|2140.7|4
1614917860000|2021-03-05 04:17:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|4
1614917880000|2021-03-05 04:18:00|2141.4|2141.1|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|4
1614917900000|2021-03-05 04:18:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1614917910000|2021-03-05 04:18:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1614917920000|2021-03-05 04:18:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1614917980000|2021-03-05 04:19:40|2141|2140.7|2141.3|2141|2141.3|2141|2141|2140.7|2
1614917990000|2021-03-05 04:19:50|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1614918000000|2021-03-05 04:20:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|7
1614918010000|2021-03-05 04:20:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1614918020000|2021-03-05 04:20:20|||||||||1
1614918040000|2021-03-05 04:20:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1614918090000|2021-03-05 04:21:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1614918100000|2021-03-05 04:21:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1614918130000|2021-03-05 04:22:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1614918140000|2021-03-05 04:22:20|||||||||1
1614918190000|2021-03-05 04:23:10|||||||||2
1614918220000|2021-03-05 04:23:40|||||||||1
1614918250000|2021-03-05 04:24:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|4
1614918280000|2021-03-05 04:24:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1614918330000|2021-03-05 04:25:30|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|3
1614918340000|2021-03-05 04:25:40|2143.4|2143.1|2143.3|2143|2143.5|2143.2|2143.3|2143|4
1614918360000|2021-03-05 04:26:00|||||||||2
1614918430000|2021-03-05 04:27:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|3
1614918470000|2021-03-05 04:27:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|8
1614918510000|2021-03-05 04:28:30|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|13
1614918530000|2021-03-05 04:28:50|2144.2|2143.9|2143.6|2143.3|2144.3|2144|2143.6|2143.3|16
1614918550000|2021-03-05 04:29:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1614918560000|2021-03-05 04:29:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1614918580000|2021-03-05 04:29:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1614918590000|2021-03-05 04:29:50|||||||||1
1614918610000|2021-03-05 04:30:10|2143.5|2143.2|2144|2143.7|2144|2143.7|2143.5|2143.2|2
1614918620000|2021-03-05 04:30:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1614918630000|2021-03-05 04:30:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1614918640000|2021-03-05 04:30:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1614918650000|2021-03-05 04:30:50|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|3
1614918660000|2021-03-05 04:31:00|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|4
1614918670000|2021-03-05 04:31:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1614918700000|2021-03-05 04:31:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1614918710000|2021-03-05 04:31:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1614918720000|2021-03-05 04:32:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1614918730000|2021-03-05 04:32:10|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|2
1614918740000|2021-03-05 04:32:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1614918790000|2021-03-05 04:33:10|2143.4|2143.1|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|11
1614918800000|2021-03-05 04:33:20|2142.9|2142.6|2142.4|2142.1|2142.9|2142.6|2142.4|2142.1|5
1614918810000|2021-03-05 04:33:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|3
1614918840000|2021-03-05 04:34:00|2142|2141.7|2141.5|2141.2|2142|2141.7|2141.5|2141.2|4
1614918850000|2021-03-05 04:34:10|2141.8|2141.5|2141.3|2141|2141.8|2141.5|2141.3|2141|6
1614918860000|2021-03-05 04:34:20|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1614918880000|2021-03-05 04:34:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1614918890000|2021-03-05 04:34:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|5
1614918900000|2021-03-05 04:35:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1614918910000|2021-03-05 04:35:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1614918920000|2021-03-05 04:35:20|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|8
1614918930000|2021-03-05 04:35:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1614918950000|2021-03-05 04:35:50|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|3
1614918970000|2021-03-05 04:36:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1614919010000|2021-03-05 04:36:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1614919050000|2021-03-05 04:37:30|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1614919150000|2021-03-05 04:39:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|3
1614919160000|2021-03-05 04:39:20|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141|2140.7|5
1614919190000|2021-03-05 04:39:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1614919250000|2021-03-05 04:40:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1614919280000|2021-03-05 04:41:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1614919290000|2021-03-05 04:41:30|||||||||1
1614919320000|2021-03-05 04:42:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1614919330000|2021-03-05 04:42:10|2139.5|2139.2|2139.2|2138.9|2139.5|2139.2|2139.2|2138.9|10
1614919340000|2021-03-05 04:42:20|2139.8|2139.5|2139.7|2139.4|2139.8|2139.5|2139.7|2139.4|2
1614919360000|2021-03-05 04:42:40|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2138.8|2138.5|6
1614919370000|2021-03-05 04:42:50|2138.9|2138.6|2139.3|2139|2139.3|2139|2138.9|2138.6|4
1614919380000|2021-03-05 04:43:00|2139.5|2139.2|2139.2|2138.9|2139.5|2139.2|2139.2|2138.9|3
1614919390000|2021-03-05 04:43:10|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1614919400000|2021-03-05 04:43:20|||||||||1
1614919410000|2021-03-05 04:43:30|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1614919420000|2021-03-05 04:43:40|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|3
1614919440000|2021-03-05 04:44:00|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2139.1|2138.8|2
1614919450000|2021-03-05 04:44:10|2138.9|2138.6|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|5
1614919460000|2021-03-05 04:44:20|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1614919490000|2021-03-05 04:44:50|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1614919500000|2021-03-05 04:45:00|2138.8|2138.5|2138.5|2138.2|2138.8|2138.5|2138.5|2138.2|4
1614919510000|2021-03-05 04:45:10|2138.2|2137.9|2138.3|2138|2138.3|2138|2138.2|2137.9|12
1614919520000|2021-03-05 04:45:20|2138.5|2138.2|2138.5|2138.2|2138.8|2138.5|2138.5|2138.2|3
1614919540000|2021-03-05 04:45:40|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|15
1614919580000|2021-03-05 04:46:20|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|12
1614919590000|2021-03-05 04:46:30|2138.4|2138.1|2138.8|2138.5|2138.8|2138.5|2138.4|2138.1|3
1614919600000|2021-03-05 04:46:40|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|2
1614919640000|2021-03-05 04:47:20|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1614919650000|2021-03-05 04:47:30|||||||||1
1614919660000|2021-03-05 04:47:40|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.5|2139.2|2
1614919670000|2021-03-05 04:47:50|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2
1614919680000|2021-03-05 04:48:00|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1614919730000|2021-03-05 04:48:50|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1614919750000|2021-03-05 04:49:10|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1614919780000|2021-03-05 04:49:40|2139.7|2139.4|2139.2|2138.9|2139.7|2139.4|2139.2|2138.9|20
1614919830000|2021-03-05 04:50:30|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1614919850000|2021-03-05 04:50:50|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|12
1614919870000|2021-03-05 04:51:10|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|3
1614919890000|2021-03-05 04:51:30|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|3
1614919990000|2021-03-05 04:53:10|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.3|2138|2
1614920020000|2021-03-05 04:53:40|||||||||1
1614920060000|2021-03-05 04:54:20|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|3
1614920070000|2021-03-05 04:54:30|2137.1|2136.8|2137.5|2137.2|2137.5|2137.2|2137.1|2136.8|8
1614920080000|2021-03-05 04:54:40|2137.3|2137|2137.6|2137.3|2137.6|2137.3|2137.3|2137|9
1614920110000|2021-03-05 04:55:10|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1614920130000|2021-03-05 04:55:30|2136.4|2136.1|2136.8|2136.5|2136.8|2136.5|2136.4|2136.1|5
1614920140000|2021-03-05 04:55:40|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|5
1614920150000|2021-03-05 04:55:50|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2136.1|2135.8|2
1614920160000|2021-03-05 04:56:00|2136.3|2136|2136.2|2135.9|2136.3|2136|2136.2|2135.9|2
1614920170000|2021-03-05 04:56:10|2136.3|2136|2135.9|2135.6|2136.3|2136|2135.9|2135.6|12
1614920180000|2021-03-05 04:56:20|2135.6|2135.3|2135.2|2134.9|2135.6|2135.3|2134.8|2134.5|14
1614920190000|2021-03-05 04:56:30|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|1
1614920210000|2021-03-05 04:56:50|2135|2134.7|2134.8|2134.5|2135|2134.7|2134.8|2134.5|4
1614920220000|2021-03-05 04:57:00|2134.7|2134.4|2134.6|2134.3|2134.7|2134.4|2134.6|2134.3|3
1614920230000|2021-03-05 04:57:10|2135.1|2134.8|2135.5|2135.2|2135.5|2135.2|2135.1|2134.8|4
1614920240000|2021-03-05 04:57:20|2135.3|2135|2135.5|2135.2|2135.5|2135.2|2135.3|2135|3
1614920250000|2021-03-05 04:57:30|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2
1614920260000|2021-03-05 04:57:40|2135.1|2134.8|2134.8|2134.5|2135.1|2134.8|2134.8|2134.5|2
1614920290000|2021-03-05 04:58:10|2134.3|2134|2135.2|2134.9|2135.2|2134.9|2134.3|2134|4
1614920300000|2021-03-05 04:58:20|2135.3|2135|2135.7|2135.4|2135.7|2135.4|2135.3|2135|3
1614920310000|2021-03-05 04:58:30|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1614920320000|2021-03-05 04:58:40|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1614920340000|2021-03-05 04:59:00|2134.8|2134.5|2134.9|2134.6|2135.3|2135|2134.8|2134.5|10
1614920370000|2021-03-05 04:59:30|2134.2|2133.9|2134.2|2133.9|2134.6|2134.3|2134.1|2133.8|91
1614920390000|2021-03-05 04:59:50|||||||||1
1614920400000|2021-03-05 05:00:00|2134.1|2133.8|2134.4|2134.1|2134.4|2134.1|2134.1|2133.8|6
1614920410000|2021-03-05 05:00:10|2134.7|2134.4|2134.8|2134.5|2134.8|2134.5|2134.7|2134.4|5
1614920420000|2021-03-05 05:00:20|2134.5|2134.2|2135.1|2134.8|2135.1|2134.8|2134.4|2134.1|9
1614920440000|2021-03-05 05:00:40|2135.6|2135.3|2135.9|2135.6|2135.9|2135.6|2135.6|2135.3|2
1614920450000|2021-03-05 05:00:50|2135.8|2135.5|2135.9|2135.6|2135.9|2135.6|2135.8|2135.5|2
1614920460000|2021-03-05 05:01:00|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1614920470000|2021-03-05 05:01:10|2136|2135.7|2136.3|2136|2136.3|2136|2136|2135.7|18
1614920490000|2021-03-05 05:01:30|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.8|2135.5|4
1614920520000|2021-03-05 05:02:00|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.3|2135|8
1614920530000|2021-03-05 05:02:10|2135|2134.7|2134.7|2134.4|2135|2134.7|2134.7|2134.4|5
1614920540000|2021-03-05 05:02:20|2134.8|2134.5|2134.5|2134.2|2134.8|2134.5|2134.5|2134.2|3
1614920560000|2021-03-05 05:02:40|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1614920590000|2021-03-05 05:03:10|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|4
1614920600000|2021-03-05 05:03:20|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|1
1614920610000|2021-03-05 05:03:30|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|1
1614920620000|2021-03-05 05:03:40|2136.1|2135.8|2136.6|2136.3|2136.6|2136.3|2136.1|2135.8|2
1614920630000|2021-03-05 05:03:50|2136.7|2136.4|2136.8|2136.5|2136.8|2136.5|2136.7|2136.4|5
1614920640000|2021-03-05 05:04:00|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1614920650000|2021-03-05 05:04:10|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1614920660000|2021-03-05 05:04:20|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1614920670000|2021-03-05 05:04:30|2136.8|2136.5|2137.1|2136.8|2137.1|2136.8|2136.8|2136.5|2
1614920690000|2021-03-05 05:04:50|2137.4|2137.1|2137.1|2136.8|2137.6|2137.3|2137.1|2136.8|12
1614920700000|2021-03-05 05:05:00|2137.3|2137|2136.8|2136.5|2137.3|2137|2136.8|2136.5|22
1614920710000|2021-03-05 05:05:10|2137.5|2137.2|2137.2|2136.9|2137.5|2137.2|2137.2|2136.9|5
1614920720000|2021-03-05 05:05:20|2136.8|2136.5|2136.8|2136.5|2137.1|2136.8|2136.8|2136.5|3
1614920730000|2021-03-05 05:05:30|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|1
1614920740000|2021-03-05 05:05:40|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1614920760000|2021-03-05 05:06:00|2136.8|2136.5|2136.3|2136|2136.8|2136.5|2136.3|2136|3
1614920780000|2021-03-05 05:06:20|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|4
1614920810000|2021-03-05 05:06:50|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2
1614920830000|2021-03-05 05:07:10|2135.5|2135.2|2135.2|2134.9|2135.5|2135.2|2135.2|2134.9|7
1614920850000|2021-03-05 05:07:30|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|1
1614920870000|2021-03-05 05:07:50|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1614920910000|2021-03-05 05:08:30|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1614920920000|2021-03-05 05:08:40|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1614920930000|2021-03-05 05:08:50|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|1
1614920940000|2021-03-05 05:09:00|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|1
1614920960000|2021-03-05 05:09:20|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2
1614920970000|2021-03-05 05:09:30|2134.3|2134|2134.6|2134.3|2134.6|2134.3|2134.3|2134|4
1614920980000|2021-03-05 05:09:40|2134.9|2134.6|2135.3|2135|2135.3|2135|2134.9|2134.6|4
1614920990000|2021-03-05 05:09:50|2135.6|2135.3|2136.4|2136.1|2136.4|2136.1|2135.6|2135.3|9
1614921020000|2021-03-05 05:10:20|2135.9|2135.6|2135.6|2135.3|2135.9|2135.6|2135.6|2135.3|2
1614921040000|2021-03-05 05:10:40|2134.9|2134.6|2135.3|2135|2135.3|2135|2134.9|2134.6|2
1614921060000|2021-03-05 05:11:00|2134.9|2134.6|2134.7|2134.4|2134.9|2134.6|2134.7|2134.4|3
1614921070000|2021-03-05 05:11:10|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2
1614921090000|2021-03-05 05:11:30|2134.5|2134.2|2134.9|2134.6|2134.9|2134.6|2134.4|2134.1|5
1614921110000|2021-03-05 05:11:50|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1614921120000|2021-03-05 05:12:00|2134.5|2134.2|2134.6|2134.3|2134.6|2134.3|2134.5|2134.2|3
1614921180000|2021-03-05 05:13:00|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1614921190000|2021-03-05 05:13:10|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1614921210000|2021-03-05 05:13:30|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1614921290000|2021-03-05 05:14:50|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1614921300000|2021-03-05 05:15:00|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1614921310000|2021-03-05 05:15:10|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|1
1614921320000|2021-03-05 05:15:20|2135.6|2135.3|2135.4|2135.1|2135.6|2135.3|2135.4|2135.1|3
1614921340000|2021-03-05 05:15:40|2135.6|2135.3|2135.3|2135|2135.6|2135.3|2135.3|2135|4
1614921350000|2021-03-05 05:15:50|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|1
1614921360000|2021-03-05 05:16:00|2134.7|2134.4|2134.8|2134.5|2134.8|2134.5|2134.7|2134.4|2
1614921370000|2021-03-05 05:16:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1614921390000|2021-03-05 05:16:30|2135.2|2134.9|2135.2|2134.9|2135.3|2135|2135.2|2134.9|3
1614921400000|2021-03-05 05:16:40|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1614921410000|2021-03-05 05:16:50|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1614921430000|2021-03-05 05:17:10|2135|2134.7|2134.8|2134.5|2135|2134.7|2134.8|2134.5|2
1614921480000|2021-03-05 05:18:00|||||||||1
1614921510000|2021-03-05 05:18:30|||||||||1
1614921530000|2021-03-05 05:18:50|||||||||9
1614921540000|2021-03-05 05:19:00|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2
1614921550000|2021-03-05 05:19:10|2135.8|2135.5|2136.3|2136|2136.3|2136|2135.8|2135.5|3
1614921560000|2021-03-05 05:19:20|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|5
1614921570000|2021-03-05 05:19:30|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1614921590000|2021-03-05 05:19:50|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1614921640000|2021-03-05 05:20:40|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|1
1614921660000|2021-03-05 05:21:00|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|1
1614921700000|2021-03-05 05:21:40|2135.8|2135.5|2136.3|2136|2136.3|2136|2135.8|2135.5|13
1614921710000|2021-03-05 05:21:50|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|1
1614921730000|2021-03-05 05:22:10|||||||||1
1614921750000|2021-03-05 05:22:30|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|1
1614921790000|2021-03-05 05:23:10|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|1
1614921810000|2021-03-05 05:23:30|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1614921820000|2021-03-05 05:23:40|||||||||1
1614921830000|2021-03-05 05:23:50|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|1
1614921840000|2021-03-05 05:24:00|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|1
1614921890000|2021-03-05 05:24:50|2136.3|2136|2136.8|2136.5|2136.8|2136.5|2136.3|2136|31
1614921900000|2021-03-05 05:25:00|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1614921910000|2021-03-05 05:25:10|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|4
1614921940000|2021-03-05 05:25:40|2137.4|2137.1|2137.1|2136.8|2137.5|2137.2|2137.1|2136.8|4
1614921970000|2021-03-05 05:26:10|2137.2|2136.9|2137.1|2136.8|2137.2|2136.9|2137.1|2136.8|3
1614921980000|2021-03-05 05:26:20|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2
1614922000000|2021-03-05 05:26:40|2137.3|2137|2137.3|2137|2137.5|2137.2|2137.3|2137|11
1614922040000|2021-03-05 05:27:20|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|1
1614922060000|2021-03-05 05:27:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|1
1614922090000|2021-03-05 05:28:10|2137.4|2137.1|2136.7|2136.4|2137.4|2137.1|2136.6|2136.3|4
1614922100000|2021-03-05 05:28:20|||||||||1
1614922110000|2021-03-05 05:28:30|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|3
1614922120000|2021-03-05 05:28:40|||||||||1
1614922140000|2021-03-05 05:29:00|2136.1|2135.8|2136.3|2136|2136.3|2136|2136.1|2135.8|2
1614922150000|2021-03-05 05:29:10|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|1
1614922160000|2021-03-05 05:29:20|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|1
1614922170000|2021-03-05 05:29:30|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|1
1614922180000|2021-03-05 05:29:40|2136.1|2135.8|2136.3|2136|2136.3|2136|2136.1|2135.8|7
1614922200000|2021-03-05 05:30:00|2136.1|2135.8|2135.5|2135.2|2136.1|2135.8|2135.5|2135.2|8
1614922210000|2021-03-05 05:30:10|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|3
1614922230000|2021-03-05 05:30:30|2136.4|2136.1|2136.1|2135.8|2136.4|2136.1|2136.1|2135.8|21
1614922240000|2021-03-05 05:30:40|2136.4|2136.1|2136.2|2135.9|2136.4|2136.1|2136.2|2135.9|33
1614922250000|2021-03-05 05:30:50|2136.4|2136.1|2136.1|2135.8|2136.4|2136.1|2136.1|2135.8|15
1614922260000|2021-03-05 05:31:00|2136.3|2136|2136.3|2136|2136.4|2136.1|2136.2|2135.9|21
1614922270000|2021-03-05 05:31:10|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.1|2135.8|67
1614922280000|2021-03-05 05:31:20|2136.2|2135.9|2136.6|2136.3|2136.6|2136.3|2136.2|2135.9|20
1614922290000|2021-03-05 05:31:30|2137.1|2136.8|2137.3|2137|2137.3|2137|2137|2136.7|3
1614922300000|2021-03-05 05:31:40|2138.2|2137.9|2137.8|2137.5|2138.4|2138.1|2137.8|2137.5|6
1614922310000|2021-03-05 05:31:50|2138.1|2137.8|2137.9|2137.6|2138.1|2137.8|2137.9|2137.6|6
1614922320000|2021-03-05 05:32:00|2137.8|2137.5|2138.3|2138|2138.3|2138|2137.7|2137.4|40
1614922330000|2021-03-05 05:32:10|2138.6|2138.3|2138.1|2137.8|2138.6|2138.3|2138.1|2137.8|5
1614922350000|2021-03-05 05:32:30|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1614922360000|2021-03-05 05:32:40|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2
1614922370000|2021-03-05 05:32:50|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1614922380000|2021-03-05 05:33:00|2138.2|2137.9|2138.5|2138.2|2138.5|2138.2|2138.1|2137.8|5
1614922390000|2021-03-05 05:33:10|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1614922400000|2021-03-05 05:33:20|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2
1614922420000|2021-03-05 05:33:40|||||||||1
1614922470000|2021-03-05 05:34:30|2139.3|2139|2139.2|2138.9|2139.3|2139|2139.2|2138.9|5
1614922510000|2021-03-05 05:35:10|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1614922560000|2021-03-05 05:36:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1614922580000|2021-03-05 05:36:20|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.5|2139.2|2
1614922600000|2021-03-05 05:36:40|2139.7|2139.4|2140|2139.7|2140|2139.7|2139.7|2139.4|8
1614922610000|2021-03-05 05:36:50|2140.7|2140.4|2141|2140.7|2141|2140.7|2140.7|2140.4|6
1614922620000|2021-03-05 05:37:00|2140.7|2140.4|2141|2140.7|2141|2140.7|2140.7|2140.4|3
1614922630000|2021-03-05 05:37:10|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|3
1614922640000|2021-03-05 05:37:20|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1614922650000|2021-03-05 05:37:30|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1614922660000|2021-03-05 05:37:40|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2
1614922670000|2021-03-05 05:37:50|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2
1614922690000|2021-03-05 05:38:10|2140|2139.7|2139.8|2139.5|2140|2139.7|2139.8|2139.5|5
1614922700000|2021-03-05 05:38:20|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1614922730000|2021-03-05 05:38:50|||||||||2
1614922770000|2021-03-05 05:39:30|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|8
1614922780000|2021-03-05 05:39:40|2140.3|2140|2140|2139.7|2140.3|2140|2140|2139.7|11
1614922790000|2021-03-05 05:39:50|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1614922810000|2021-03-05 05:40:10|2141.1|2140.8|2141.5|2141.2|2141.8|2141.5|2141.1|2140.8|17
1614922820000|2021-03-05 05:40:20|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|6
1614922830000|2021-03-05 05:40:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1614922840000|2021-03-05 05:40:40|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|2
1614922850000|2021-03-05 05:40:50|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|3
1614922870000|2021-03-05 05:41:10|2141|2140.7|2141.5|2141.2|2141.5|2141.2|2141|2140.7|7
1614922890000|2021-03-05 05:41:30|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|8
1614922900000|2021-03-05 05:41:40|||||||||1
1614922920000|2021-03-05 05:42:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|3
1614922950000|2021-03-05 05:42:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|5
1614922960000|2021-03-05 05:42:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1614922970000|2021-03-05 05:42:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1614922980000|2021-03-05 05:43:00|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|2
1614923000000|2021-03-05 05:43:20|||||||||2
1614923020000|2021-03-05 05:43:40|2142.5|2142.2|2142.3|2142|2142.5|2142.2|2142.3|2142|3
1614923080000|2021-03-05 05:44:40|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|3
1614923110000|2021-03-05 05:45:10|2142.8|2142.5|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|2
1614923130000|2021-03-05 05:45:30|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|3
1614923140000|2021-03-05 05:45:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1614923150000|2021-03-05 05:45:50|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143.3|2143|7
1614923160000|2021-03-05 05:46:00|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|6
1614923190000|2021-03-05 05:46:30|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|7
1614923220000|2021-03-05 05:47:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1614923240000|2021-03-05 05:47:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1614923280000|2021-03-05 05:48:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|3
1614923290000|2021-03-05 05:48:10|||||||||1
1614923300000|2021-03-05 05:48:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1614923310000|2021-03-05 05:48:30|2143.8|2143.5|2142.9|2142.6|2143.8|2143.5|2142.9|2142.6|23
1614923320000|2021-03-05 05:48:40|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|40
1614923330000|2021-03-05 05:48:50|2143.7|2143.4|2144.1|2143.8|2144.1|2143.8|2143.7|2143.4|10
1614923360000|2021-03-05 05:49:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1614923380000|2021-03-05 05:49:40|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.8|2143.5|13
1614923390000|2021-03-05 05:49:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1614923460000|2021-03-05 05:51:00|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|6
1614923470000|2021-03-05 05:51:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1614923500000|2021-03-05 05:51:40|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|2
1614923510000|2021-03-05 05:51:50|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|2
1614923520000|2021-03-05 05:52:00|2144.2|2143.9|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|4
1614923530000|2021-03-05 05:52:10|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|14
1614923540000|2021-03-05 05:52:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1614923550000|2021-03-05 05:52:30|2144.3|2144|2144|2143.7|2144.3|2144|2144|2143.7|5
1614923570000|2021-03-05 05:52:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|3
1614923580000|2021-03-05 05:53:00|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|9
1614923590000|2021-03-05 05:53:10|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|6
1614923610000|2021-03-05 05:53:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1614923640000|2021-03-05 05:54:00|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|3
1614923660000|2021-03-05 05:54:20|2144.8|2144.5|2145.7|2145.4|2145.9|2145.6|2144.8|2144.5|40
1614923670000|2021-03-05 05:54:30|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|11
1614923680000|2021-03-05 05:54:40|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|8
1614923700000|2021-03-05 05:55:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|17
1614923710000|2021-03-05 05:55:10|2145.5|2145.2|2145|2144.7|2145.5|2145.2|2144.9|2144.6|13
1614923720000|2021-03-05 05:55:20|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|6
1614923730000|2021-03-05 05:55:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|5
1614923740000|2021-03-05 05:55:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1614923760000|2021-03-05 05:56:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1614923770000|2021-03-05 05:56:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1614923800000|2021-03-05 05:56:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|10
1614923810000|2021-03-05 05:56:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|4
1614923820000|2021-03-05 05:57:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1614923830000|2021-03-05 05:57:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|7
1614923840000|2021-03-05 05:57:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1614923850000|2021-03-05 05:57:30|2146.7|2146.4|2146|2145.7|2146.7|2146.4|2146|2145.7|8
1614923860000|2021-03-05 05:57:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|3
1614923880000|2021-03-05 05:58:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1614923890000|2021-03-05 05:58:10|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|3
1614923910000|2021-03-05 05:58:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1614923920000|2021-03-05 05:58:40|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.2|2145.9|12
1614923930000|2021-03-05 05:58:50|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|13
1614923940000|2021-03-05 05:59:00|2146.9|2146.6|2146.4|2146.1|2146.9|2146.6|2146.4|2146.1|5
1614923960000|2021-03-05 05:59:20|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|12
1614923980000|2021-03-05 05:59:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1614923990000|2021-03-05 05:59:50|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|5
1614924000000|2021-03-05 06:00:00|2146.9|2146.6|2147|2146.7|2147.3|2147|2146.8|2146.5|18
1614924020000|2021-03-05 06:00:20|2146.5|2146.2|2145.8|2145.5|2146.5|2146.2|2145.7|2145.4|17
1614924030000|2021-03-05 06:00:30|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|5
1614924040000|2021-03-05 06:00:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1614924050000|2021-03-05 06:00:50|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|11
1614924060000|2021-03-05 06:01:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1614924070000|2021-03-05 06:01:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1614924080000|2021-03-05 06:01:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1614924090000|2021-03-05 06:01:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|3
1614924100000|2021-03-05 06:01:40|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|3
1614924120000|2021-03-05 06:02:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|3
1614924140000|2021-03-05 06:02:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|3
1614924160000|2021-03-05 06:02:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|4
1614924170000|2021-03-05 06:02:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|3
1614924200000|2021-03-05 06:03:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1614924210000|2021-03-05 06:03:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|13
1614924220000|2021-03-05 06:03:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|4
1614924240000|2021-03-05 06:04:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1614924250000|2021-03-05 06:04:10|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|3
1614924260000|2021-03-05 06:04:20|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|2
1614924270000|2021-03-05 06:04:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1614924280000|2021-03-05 06:04:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1614924310000|2021-03-05 06:05:10|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|4
1614924330000|2021-03-05 06:05:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1614924370000|2021-03-05 06:06:10|||||||||1
1614924380000|2021-03-05 06:06:20|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.8|2144.5|3
1614924390000|2021-03-05 06:06:30|2144.6|2144.3|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|6
1614924400000|2021-03-05 06:06:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1614924410000|2021-03-05 06:06:50|2144|2143.7|2142.6|2142.3|2144|2143.7|2142.6|2142.3|19
1614924420000|2021-03-05 06:07:00|||||||||1
1614924430000|2021-03-05 06:07:10|2142.8|2142.5|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|3
1614924440000|2021-03-05 06:07:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|8
1614924460000|2021-03-05 06:07:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1614924470000|2021-03-05 06:07:50|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1614924480000|2021-03-05 06:08:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1614924490000|2021-03-05 06:08:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1614924500000|2021-03-05 06:08:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|3
1614924510000|2021-03-05 06:08:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1614924520000|2021-03-05 06:08:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1614924530000|2021-03-05 06:08:50|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|6
1614924540000|2021-03-05 06:09:00|2141.3|2141|2141.7|2141.4|2141.7|2141.4|2141.3|2141|3
1614924550000|2021-03-05 06:09:10|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|2
1614924560000|2021-03-05 06:09:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1614924570000|2021-03-05 06:09:30|2141.4|2141.1|2141|2140.7|2141.4|2141.1|2141|2140.7|7
1614924580000|2021-03-05 06:09:40|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|3
1614924590000|2021-03-05 06:09:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1614924600000|2021-03-05 06:10:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1614924620000|2021-03-05 06:10:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1614924630000|2021-03-05 06:10:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.3|2142|5
1614924650000|2021-03-05 06:10:50|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|8
1614924670000|2021-03-05 06:11:10|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1614924680000|2021-03-05 06:11:20|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|3
1614924690000|2021-03-05 06:11:30|2140.3|2140|2141.2|2140.9|2141.2|2140.9|2140.3|2140|4
1614924700000|2021-03-05 06:11:40|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|4
1614924720000|2021-03-05 06:12:00|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|2
1614924740000|2021-03-05 06:12:20|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|2
1614924770000|2021-03-05 06:12:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|3
1614924780000|2021-03-05 06:13:00|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1614924790000|2021-03-05 06:13:10|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1614924800000|2021-03-05 06:13:20|2142.5|2142.2|2142.3|2142|2142.5|2142.2|2142.3|2142|3
1614924810000|2021-03-05 06:13:30|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1614924820000|2021-03-05 06:13:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1614924830000|2021-03-05 06:13:50|2142.7|2142.4|2142.3|2142|2142.7|2142.4|2142|2141.7|5
1614924840000|2021-03-05 06:14:00|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1614924860000|2021-03-05 06:14:20|2141.3|2141|2140.9|2140.6|2141.3|2141|2140.9|2140.6|9
1614924870000|2021-03-05 06:14:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1614924900000|2021-03-05 06:15:00|2142.2|2141.9|2142.6|2142.3|2142.6|2142.3|2142.2|2141.9|3
1614924910000|2021-03-05 06:15:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1614924920000|2021-03-05 06:15:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1614924930000|2021-03-05 06:15:30|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|3
1614924940000|2021-03-05 06:15:40|2143.5|2143.2|2143.3|2143|2143.8|2143.5|2143.3|2143|6
1614924950000|2021-03-05 06:15:50|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.3|2143|4
1614925000000|2021-03-05 06:16:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1614925010000|2021-03-05 06:16:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1614925020000|2021-03-05 06:17:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1614925050000|2021-03-05 06:17:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1614925080000|2021-03-05 06:18:00|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143.3|2143|10
1614925100000|2021-03-05 06:18:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1614925110000|2021-03-05 06:18:30|||||||||1
1614925130000|2021-03-05 06:18:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1614925150000|2021-03-05 06:19:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1614925170000|2021-03-05 06:19:30|||||||||2
1614925180000|2021-03-05 06:19:40|||||||||1
1614925200000|2021-03-05 06:20:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|3
1614925210000|2021-03-05 06:20:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|3
1614925220000|2021-03-05 06:20:20|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|2
1614925230000|2021-03-05 06:20:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1614925240000|2021-03-05 06:20:40|2142|2141.7|2141.3|2141|2142|2141.7|2141.3|2141|2
1614925250000|2021-03-05 06:20:50|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|3
1614925260000|2021-03-05 06:21:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|8
1614925290000|2021-03-05 06:21:30|2142|2141.7|2141.6|2141.3|2142|2141.7|2141.6|2141.3|2
1614925330000|2021-03-05 06:22:10|||||||||5
1614925360000|2021-03-05 06:22:40|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.3|2141|4
1614925370000|2021-03-05 06:22:50|2141.2|2140.9|2141|2140.7|2141.2|2140.9|2141|2140.7|3
1614925390000|2021-03-05 06:23:10|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1614925400000|2021-03-05 06:23:20|2141.2|2140.9|2140.9|2140.6|2141.2|2140.9|2140.9|2140.6|3
1614925410000|2021-03-05 06:23:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1614925420000|2021-03-05 06:23:40|2140.5|2140.2|2140.2|2139.9|2140.5|2140.2|2140.2|2139.9|11
1614925430000|2021-03-05 06:23:50|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.1|2139.8|15
1614925440000|2021-03-05 06:24:00|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|2
1614925450000|2021-03-05 06:24:10|2139.8|2139.5|2140.3|2140|2140.3|2140|2139.8|2139.5|3
1614925480000|2021-03-05 06:24:40|2140|2139.7|2139.3|2139|2140|2139.7|2139.3|2139|9
1614925490000|2021-03-05 06:24:50|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1614925500000|2021-03-05 06:25:00|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.7|2139.4|3
1614925510000|2021-03-05 06:25:10|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1614925530000|2021-03-05 06:25:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|4
1614925540000|2021-03-05 06:25:40|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|4
1614925550000|2021-03-05 06:25:50|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1614925640000|2021-03-05 06:27:20|2140.9|2140.6|2140.4|2140.1|2141|2140.7|2140.4|2140.1|13
1614925650000|2021-03-05 06:27:30|2140.5|2140.2|2140.8|2140.5|2140.8|2140.5|2140.5|2140.2|4
1614925670000|2021-03-05 06:27:50|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1614925700000|2021-03-05 06:28:20|2140.6|2140.3|2141|2140.7|2141|2140.7|2140.6|2140.3|3
1614925740000|2021-03-05 06:29:00|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1614925750000|2021-03-05 06:29:10|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1614925760000|2021-03-05 06:29:20|||||||||1
1614925780000|2021-03-05 06:29:40|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1614925800000|2021-03-05 06:30:00|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1614925850000|2021-03-05 06:30:50|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2
1614925860000|2021-03-05 06:31:00|2140.7|2140.4|2140.6|2140.3|2140.8|2140.5|2140.6|2140.3|4
1614925870000|2021-03-05 06:31:10|||||||||1
1614925910000|2021-03-05 06:31:50|||||||||2
1614925920000|2021-03-05 06:32:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|7
1614925940000|2021-03-05 06:32:20|2140.2|2139.9|2140.4|2140.1|2140.4|2140.1|2140.2|2139.9|4
1614925950000|2021-03-05 06:32:30|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1614925970000|2021-03-05 06:32:50|2140.4|2140.1|2140.8|2140.5|2140.8|2140.5|2140.4|2140.1|2
1614926050000|2021-03-05 06:34:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|8
1614926060000|2021-03-05 06:34:20|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|2
1614926080000|2021-03-05 06:34:40|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1614926090000|2021-03-05 06:34:50|||||||||1
1614926120000|2021-03-05 06:35:20|2139.7|2139.4|2139.2|2138.9|2139.7|2139.4|2139.2|2138.9|5
1614926140000|2021-03-05 06:35:40|2139|2138.7|2138.6|2138.3|2139|2138.7|2138.6|2138.3|6
1614926150000|2021-03-05 06:35:50|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|2
1614926180000|2021-03-05 06:36:20|2139.1|2138.8|2138.8|2138.5|2139.1|2138.8|2138.8|2138.5|3
1614926200000|2021-03-05 06:36:40|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1614926220000|2021-03-05 06:37:00|2137.9|2137.6|2137.8|2137.5|2137.9|2137.6|2137.8|2137.5|14
1614926230000|2021-03-05 06:37:10|2138.2|2137.9|2137.9|2137.6|2138.2|2137.9|2137.9|2137.6|4
1614926240000|2021-03-05 06:37:20|2137.7|2137.4|2138.2|2137.9|2138.2|2137.9|2137.7|2137.4|7
1614926250000|2021-03-05 06:37:30|2138.3|2138|2138.1|2137.8|2138.4|2138.1|2138.1|2137.8|5
1614926260000|2021-03-05 06:37:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1614926270000|2021-03-05 06:37:50|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1614926290000|2021-03-05 06:38:10|2139.4|2139.1|2139.7|2139.4|2139.7|2139.4|2139.4|2139.1|3
1614926300000|2021-03-05 06:38:20|2139.8|2139.5|2139.4|2139.1|2139.8|2139.5|2139.4|2139.1|3
1614926310000|2021-03-05 06:38:30|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1614926320000|2021-03-05 06:38:40|2138.9|2138.6|2138.9|2138.6|2139|2138.7|2138.9|2138.6|4
1614926330000|2021-03-05 06:38:50|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|4
1614926340000|2021-03-05 06:39:00|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|1
1614926360000|2021-03-05 06:39:20|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1614926430000|2021-03-05 06:40:30|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|3
1614926440000|2021-03-05 06:40:40|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1614926460000|2021-03-05 06:41:00|2140.3|2140|2140.5|2140.2|2140.5|2140.2|2140.3|2140|4
1614926470000|2021-03-05 06:41:10|2140.6|2140.3|2141.2|2140.9|2141.2|2140.9|2140.6|2140.3|3
1614926480000|2021-03-05 06:41:20|2141.4|2141.1|2140.9|2140.6|2141.4|2141.1|2140.9|2140.6|17
1614926490000|2021-03-05 06:41:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1614926500000|2021-03-05 06:41:40|||||||||1
1614926510000|2021-03-05 06:41:50|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|2
1614926520000|2021-03-05 06:42:00|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|6
1614926540000|2021-03-05 06:42:20|2141.2|2140.9|2141|2140.7|2141.2|2140.9|2141|2140.7|3
1614926550000|2021-03-05 06:42:30|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|2
1614926570000|2021-03-05 06:42:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|5
1614926580000|2021-03-05 06:43:00|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|2
1614926590000|2021-03-05 06:43:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1614926600000|2021-03-05 06:43:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1614926610000|2021-03-05 06:43:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1614926650000|2021-03-05 06:44:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|4
1614926690000|2021-03-05 06:44:50|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|2
1614926700000|2021-03-05 06:45:00|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1614926720000|2021-03-05 06:45:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1614926730000|2021-03-05 06:45:30|2141.3|2141|2141|2140.7|2141.3|2141|2141|2140.7|4
1614926750000|2021-03-05 06:45:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1614926760000|2021-03-05 06:46:00|2141|2140.7|2140.5|2140.2|2141|2140.7|2140.5|2140.2|5
1614926780000|2021-03-05 06:46:20|2140.4|2140.1|2139.8|2139.5|2140.4|2140.1|2139.8|2139.5|3
1614926790000|2021-03-05 06:46:30|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1614926800000|2021-03-05 06:46:40|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|6
1614926820000|2021-03-05 06:47:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|4
1614926840000|2021-03-05 06:47:20|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1614926850000|2021-03-05 06:47:30|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1614926860000|2021-03-05 06:47:40|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1614926930000|2021-03-05 06:48:50|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1614926940000|2021-03-05 06:49:00|||||||||1
1614926960000|2021-03-05 06:49:20|2140.4|2140.1|2140.6|2140.3|2140.6|2140.3|2140.4|2140.1|3
1614926990000|2021-03-05 06:49:50|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1614927010000|2021-03-05 06:50:10|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|4
1614927040000|2021-03-05 06:50:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1614927050000|2021-03-05 06:50:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1614927080000|2021-03-05 06:51:20|2141.4|2141.1|2141.7|2141.4|2141.7|2141.4|2141.4|2141.1|3
1614927090000|2021-03-05 06:51:30|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.9|2141.6|4
1614927110000|2021-03-05 06:51:50|||||||||1
1614927120000|2021-03-05 06:52:00|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1614927130000|2021-03-05 06:52:10|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1614927150000|2021-03-05 06:52:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1614927160000|2021-03-05 06:52:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|5
1614927180000|2021-03-05 06:53:00|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1614927190000|2021-03-05 06:53:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1614927230000|2021-03-05 06:53:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|9
1614927240000|2021-03-05 06:54:00|||||||||10
1614927260000|2021-03-05 06:54:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1614927300000|2021-03-05 06:55:00|||||||||2
1614927320000|2021-03-05 06:55:20|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1614927340000|2021-03-05 06:55:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1614927360000|2021-03-05 06:56:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1614927390000|2021-03-05 06:56:30|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|3
1614927410000|2021-03-05 06:56:50|2142.9|2142.6|2143.3|2143|2143.3|2143|2142.9|2142.6|43
1614927420000|2021-03-05 06:57:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|3
1614927430000|2021-03-05 06:57:10|2143.8|2143.5|2144.7|2144.4|2144.7|2144.4|2143.8|2143.5|62
1614927440000|2021-03-05 06:57:20|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|22
1614927450000|2021-03-05 06:57:30|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|3
1614927460000|2021-03-05 06:57:40|2144.5|2144.2|2145|2144.7|2145|2144.7|2144.5|2144.2|6
1614927480000|2021-03-05 06:58:00|||||||||1
1614927490000|2021-03-05 06:58:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1614927510000|2021-03-05 06:58:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1614927520000|2021-03-05 06:58:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|3
1614927530000|2021-03-05 06:58:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1614927540000|2021-03-05 06:59:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1614927550000|2021-03-05 06:59:10|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|5
1614927560000|2021-03-05 06:59:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|5
1614927570000|2021-03-05 06:59:30|2145.3|2145|2145.5|2145.2|2145.6|2145.3|2145.3|2145|5
1614927580000|2021-03-05 06:59:40|2145.3|2145|2145.9|2145.6|2145.9|2145.6|2145.3|2145|16
1614927590000|2021-03-05 06:59:50|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|2
1614927600000|2021-03-05 07:00:00|2145.5|2145.2|2146.9|2146.6|2146.9|2146.6|2145.5|2145.2|72
1614927610000|2021-03-05 07:00:10|2147|2146.7|2146.5|2146.2|2147|2146.7|2146.3|2146|20
1614927620000|2021-03-05 07:00:20|2146.3|2146|2146.4|2146.1|2146.7|2146.4|2146.3|2146|38
1614927630000|2021-03-05 07:00:30|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|4
1614927640000|2021-03-05 07:00:40|||||||||5
1614927650000|2021-03-05 07:00:50|2146.6|2146.3|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|8
1614927660000|2021-03-05 07:01:00|2146.3|2146|2146.9|2146.6|2147.1|2146.8|2146.3|2146|23
1614927670000|2021-03-05 07:01:10|2146.5|2146.2|2145.3|2145|2146.5|2146.2|2145.3|2145|9
1614927680000|2021-03-05 07:01:20|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|2
1614927690000|2021-03-05 07:01:30|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|2
1614927700000|2021-03-05 07:01:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|3
1614927710000|2021-03-05 07:01:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1614927720000|2021-03-05 07:02:00|2147.2|2146.9|2147.9|2147.6|2147.9|2147.6|2147.2|2146.9|2
1614927730000|2021-03-05 07:02:10|2147.5|2147.2|2148.1|2147.8|2148.1|2147.8|2147.5|2147.2|5
1614927740000|2021-03-05 07:02:20|2148.3|2148|2148.6|2148.3|2148.7|2148.4|2148.3|2148|11
1614927750000|2021-03-05 07:02:30|2148.4|2148.1|2148.6|2148.3|2149|2148.7|2148.4|2148.1|4
1614927760000|2021-03-05 07:02:40|2148.9|2148.6|2148.5|2148.2|2148.9|2148.6|2148.5|2148.2|10
1614927770000|2021-03-05 07:02:50|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|2
1614927780000|2021-03-05 07:03:00|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|2
1614927790000|2021-03-05 07:03:10|2148.2|2147.9|2148.6|2148.3|2148.8|2148.5|2148.2|2147.9|45
1614927800000|2021-03-05 07:03:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|4
1614927810000|2021-03-05 07:03:30|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2148.7|2148.4|32
1614927820000|2021-03-05 07:03:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.1|2148.8|43
1614927830000|2021-03-05 07:03:50|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|5
1614927840000|2021-03-05 07:04:00|2149.1|2148.8|2148.7|2148.4|2149.1|2148.8|2148.7|2148.4|4
1614927850000|2021-03-05 07:04:10|2148.6|2148.3|2148.1|2147.8|2148.6|2148.3|2148.1|2147.8|5
1614927860000|2021-03-05 07:04:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1614927870000|2021-03-05 07:04:30|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1614927880000|2021-03-05 07:04:40|2147|2146.7|2146.2|2145.9|2147|2146.7|2146.2|2145.9|5
1614927900000|2021-03-05 07:05:00|2146|2145.7|2146|2145.7|2146.4|2146.1|2146|2145.7|6
1614927910000|2021-03-05 07:05:10|2146.2|2145.9|2145.8|2145.5|2146.2|2145.9|2145.8|2145.5|2
1614927920000|2021-03-05 07:05:20|2145.4|2145.1|2145|2144.7|2145.4|2145.1|2144.9|2144.6|5
1614927930000|2021-03-05 07:05:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1614927950000|2021-03-05 07:05:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|6
1614927970000|2021-03-05 07:06:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|3
1614927980000|2021-03-05 07:06:20|2144.4|2144.1|2143.6|2143.3|2144.4|2144.1|2143.6|2143.3|4
1614927990000|2021-03-05 07:06:30|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143|2142.7|14
1614928010000|2021-03-05 07:06:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|4
1614928020000|2021-03-05 07:07:00|2143.6|2143.3|2142.6|2142.3|2143.7|2143.4|2142.6|2142.3|23
1614928030000|2021-03-05 07:07:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1614928040000|2021-03-05 07:07:20|2143.3|2143|2142.3|2142|2143.3|2143|2142.1|2141.8|19
1614928050000|2021-03-05 07:07:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|3
1614928060000|2021-03-05 07:07:40|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|2
1614928070000|2021-03-05 07:07:50|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|3
1614928080000|2021-03-05 07:08:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|6
1614928090000|2021-03-05 07:08:10|2143.4|2143.1|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|4
1614928100000|2021-03-05 07:08:20|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.9|2142.6|4
1614928120000|2021-03-05 07:08:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1614928130000|2021-03-05 07:08:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|16
1614928140000|2021-03-05 07:09:00|2143|2142.7|2142.2|2141.9|2143|2142.7|2142.2|2141.9|5
1614928170000|2021-03-05 07:09:30|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1614928180000|2021-03-05 07:09:40|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|15
1614928220000|2021-03-05 07:10:20|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|4
1614928240000|2021-03-05 07:10:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1614928260000|2021-03-05 07:11:00|||||||||1
1614928270000|2021-03-05 07:11:10|2141.8|2141.5|2141.3|2141|2141.8|2141.5|2141.3|2141|3
1614928280000|2021-03-05 07:11:20|2141.2|2140.9|2140.5|2140.2|2141.3|2141|2140.5|2140.2|10
1614928290000|2021-03-05 07:11:30|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1614928300000|2021-03-05 07:11:40|||||||||1
1614928310000|2021-03-05 07:11:50|2140.3|2140|2139.9|2139.6|2140.3|2140|2139.9|2139.6|42
1614928320000|2021-03-05 07:12:00|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139.5|2139.2|5
1614928330000|2021-03-05 07:12:10|2140.2|2139.9|2139.3|2139|2140.2|2139.9|2139.3|2139|35
1614928340000|2021-03-05 07:12:20|2139.4|2139.1|2139.3|2139|2139.4|2139.1|2139.2|2138.9|27
1614928350000|2021-03-05 07:12:30|2139.1|2138.8|2138.7|2138.4|2139.2|2138.9|2138.7|2138.4|9
1614928360000|2021-03-05 07:12:40|2138.9|2138.6|2138.6|2138.3|2138.9|2138.6|2138.6|2138.3|5
1614928370000|2021-03-05 07:12:50|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1614928380000|2021-03-05 07:13:00|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1614928390000|2021-03-05 07:13:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1614928400000|2021-03-05 07:13:20|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|5
1614928410000|2021-03-05 07:13:30|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1614928420000|2021-03-05 07:13:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2
1614928470000|2021-03-05 07:14:30|2140|2139.7|2140.8|2140.5|2140.8|2140.5|2140|2139.7|8
1614928480000|2021-03-05 07:14:40|2140.9|2140.6|2141.2|2140.9|2141.2|2140.9|2140.8|2140.5|4
1614928490000|2021-03-05 07:14:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1614928500000|2021-03-05 07:15:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1614928510000|2021-03-05 07:15:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.3|2140|8
1614928520000|2021-03-05 07:15:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1614928530000|2021-03-05 07:15:30|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|9
1614928540000|2021-03-05 07:15:40|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1614928560000|2021-03-05 07:16:00|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.3|2141|8
1614928570000|2021-03-05 07:16:10|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2140.9|2140.6|5
1614928580000|2021-03-05 07:16:20|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|4
1614928610000|2021-03-05 07:16:50|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1614928620000|2021-03-05 07:17:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1614928640000|2021-03-05 07:17:20|2140.5|2140.2|2140.2|2139.9|2140.5|2140.2|2140.2|2139.9|5
1614928650000|2021-03-05 07:17:30|2139.7|2139.4|2140.2|2139.9|2140.2|2139.9|2139.7|2139.4|4
1614928660000|2021-03-05 07:17:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1614928670000|2021-03-05 07:17:50|2140.5|2140.2|2140|2139.7|2140.5|2140.2|2140|2139.7|7
1614928680000|2021-03-05 07:18:00|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|6
1614928690000|2021-03-05 07:18:10|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|3
1614928710000|2021-03-05 07:18:30|2141.1|2140.8|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|4
1614928720000|2021-03-05 07:18:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|3
1614928730000|2021-03-05 07:18:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1614928770000|2021-03-05 07:19:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1614928790000|2021-03-05 07:19:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1614928800000|2021-03-05 07:20:00|||||||||1
1614928810000|2021-03-05 07:20:10|2141.6|2141.3|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|3
1614928820000|2021-03-05 07:20:20|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|2
1614928840000|2021-03-05 07:20:40|||||||||1
1614928920000|2021-03-05 07:22:00|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|5
1614928930000|2021-03-05 07:22:10|||||||||1
1614928960000|2021-03-05 07:22:40|2140.5|2140.2|2140.2|2139.9|2140.5|2140.2|2139.9|2139.6|41
1614928970000|2021-03-05 07:22:50|2139.9|2139.6|2139.1|2138.8|2139.9|2139.6|2139.1|2138.8|2
1614928980000|2021-03-05 07:23:00|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.4|2139.1|5
1614928990000|2021-03-05 07:23:10|2139.8|2139.5|2139.3|2139|2139.8|2139.5|2139.3|2139|20
1614929000000|2021-03-05 07:23:20|2139.2|2138.9|2139|2138.7|2139.2|2138.9|2139|2138.7|7
1614929010000|2021-03-05 07:23:30|2139.2|2138.9|2139.4|2139.1|2139.4|2139.1|2139.2|2138.9|3
1614929020000|2021-03-05 07:23:40|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|16
1614929030000|2021-03-05 07:23:50|2138.6|2138.3|2138.9|2138.6|2138.9|2138.6|2138.5|2138.2|4
1614929040000|2021-03-05 07:24:00|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1614929050000|2021-03-05 07:24:10|2138.6|2138.3|2138.3|2138|2138.6|2138.3|2138.3|2138|4
1614929060000|2021-03-05 07:24:20|2138.4|2138.1|2138|2137.7|2138.4|2138.1|2138|2137.7|3
1614929070000|2021-03-05 07:24:30|2138.1|2137.8|2137.8|2137.5|2138.1|2137.8|2137.8|2137.5|5
1614929080000|2021-03-05 07:24:40|2137.9|2137.6|2137.6|2137.3|2137.9|2137.6|2137.6|2137.3|9
1614929100000|2021-03-05 07:25:00|2138|2137.7|2138.7|2138.4|2138.7|2138.4|2138|2137.7|3
1614929130000|2021-03-05 07:25:30|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1614929150000|2021-03-05 07:25:50|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1614929160000|2021-03-05 07:26:00|||||||||2
1614929170000|2021-03-05 07:26:10|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|18
1614929180000|2021-03-05 07:26:20|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|3
1614929190000|2021-03-05 07:26:30|||||||||2
1614929200000|2021-03-05 07:26:40|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1614929220000|2021-03-05 07:27:00|2137.5|2137.2|2137.3|2137|2137.5|2137.2|2137.3|2137|3
1614929230000|2021-03-05 07:27:10|2137.5|2137.2|2137.3|2137|2137.5|2137.2|2137.3|2137|2
1614929240000|2021-03-05 07:27:20|2137.4|2137.1|2137.1|2136.8|2137.4|2137.1|2137.1|2136.8|2
1614929270000|2021-03-05 07:27:50|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|11
1614929280000|2021-03-05 07:28:00|2137.2|2136.9|2136.9|2136.6|2137.2|2136.9|2136.9|2136.6|16
1614929290000|2021-03-05 07:28:10|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|3
1614929300000|2021-03-05 07:28:20|2136.9|2136.6|2136.8|2136.5|2136.9|2136.6|2136.8|2136.5|2
1614929310000|2021-03-05 07:28:30|2136.9|2136.6|2137.8|2137.5|2137.8|2137.5|2136.9|2136.6|10
1614929320000|2021-03-05 07:28:40|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|2
1614929330000|2021-03-05 07:28:50|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|2
1614929350000|2021-03-05 07:29:10|2139|2138.7|2138.6|2138.3|2139|2138.7|2138.6|2138.3|3
1614929380000|2021-03-05 07:29:40|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1614929390000|2021-03-05 07:29:50|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|2
1614929400000|2021-03-05 07:30:00|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|1
1614929420000|2021-03-05 07:30:20|2136.7|2136.4|2137.3|2137|2137.3|2137|2136.5|2136.2|5
1614929430000|2021-03-05 07:30:30|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|1
1614929450000|2021-03-05 07:30:50|2137.9|2137.6|2137.7|2137.4|2137.9|2137.6|2137.7|2137.4|3
1614929460000|2021-03-05 07:31:00|2137.4|2137.1|2137.2|2136.9|2137.4|2137.1|2137.2|2136.9|2
1614929490000|2021-03-05 07:31:30|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2
1614929510000|2021-03-05 07:31:50|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|4
1614929520000|2021-03-05 07:32:00|2137.5|2137.2|2137.5|2137.2|2137.8|2137.5|2137.5|2137.2|10
1614929530000|2021-03-05 07:32:10|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1614929540000|2021-03-05 07:32:20|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|4
1614929550000|2021-03-05 07:32:30|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.4|2138.1|4
1614929560000|2021-03-05 07:32:40|2139.3|2139|2139.2|2138.9|2139.5|2139.2|2139.2|2138.9|8
1614929570000|2021-03-05 07:32:50|2139.5|2139.2|2139.9|2139.6|2139.9|2139.6|2139.5|2139.2|7
1614929580000|2021-03-05 07:33:00|2139.8|2139.5|2140|2139.7|2140.2|2139.9|2139.6|2139.3|24
1614929590000|2021-03-05 07:33:10|2140.1|2139.8|2140.9|2140.6|2140.9|2140.6|2140.1|2139.8|16
1614929600000|2021-03-05 07:33:20|2140.6|2140.3|2140.1|2139.8|2140.6|2140.3|2140.1|2139.8|7
1614929610000|2021-03-05 07:33:30|2140|2139.7|2139.7|2139.4|2140|2139.7|2139.7|2139.4|6
1614929620000|2021-03-05 07:33:40|2139.4|2139.1|2139.5|2139.2|2139.9|2139.6|2139.2|2138.9|22
1614929630000|2021-03-05 07:33:50|2139.2|2138.9|2138.9|2138.6|2139.2|2138.9|2138.9|2138.6|4
1614929640000|2021-03-05 07:34:00|2139|2138.7|2138.5|2138.2|2139|2138.7|2138.5|2138.2|11
1614929650000|2021-03-05 07:34:10|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.3|2138|10
1614929660000|2021-03-05 07:34:20|2139|2138.7|2138.6|2138.3|2139.1|2138.8|2138.5|2138.2|8
1614929670000|2021-03-05 07:34:30|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1614929680000|2021-03-05 07:34:40|2138.6|2138.3|2138.4|2138.1|2138.6|2138.3|2138.4|2138.1|6
1614929690000|2021-03-05 07:34:50|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.1|2137.8|20
1614929700000|2021-03-05 07:35:00|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|6
1614929710000|2021-03-05 07:35:10|2138.3|2138|2138.7|2138.4|2138.7|2138.4|2138.3|2138|7
1614929720000|2021-03-05 07:35:20|2138.5|2138.2|2137.8|2137.5|2138.5|2138.2|2137.7|2137.4|18
1614929730000|2021-03-05 07:35:30|2137.6|2137.3|2137.2|2136.9|2137.6|2137.3|2137.2|2136.9|8
1614929740000|2021-03-05 07:35:40|2137.1|2136.8|2137.6|2137.3|2137.6|2137.3|2137.1|2136.8|5
1614929750000|2021-03-05 07:35:50|2137.8|2137.5|2137|2136.7|2137.8|2137.5|2137|2136.7|15
1614929760000|2021-03-05 07:36:00|2136.8|2136.5|2136.8|2136.5|2137|2136.7|2136.4|2136.1|17
1614929770000|2021-03-05 07:36:10|2137.2|2136.9|2137.9|2137.6|2137.9|2137.6|2137.2|2136.9|3
1614929780000|2021-03-05 07:36:20|2138.2|2137.9|2138.6|2138.3|2138.6|2138.3|2138.2|2137.9|5
1614929790000|2021-03-05 07:36:30|2139.4|2139.1|2139.2|2138.9|2139.4|2139.1|2139.2|2138.9|3
1614929800000|2021-03-05 07:36:40|2139.3|2139|2139.2|2138.9|2139.3|2139|2139.2|2138.9|3
1614929810000|2021-03-05 07:36:50|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|2
1614929820000|2021-03-05 07:37:00|2139.3|2139|2138.8|2138.5|2139.3|2139|2138.8|2138.5|23
1614929830000|2021-03-05 07:37:10|2139.1|2138.8|2139.3|2139|2139.5|2139.2|2138.9|2138.6|17
1614929840000|2021-03-05 07:37:20|2139.4|2139.1|2139.8|2139.5|2139.8|2139.5|2139.4|2139.1|19
1614929850000|2021-03-05 07:37:30|2139.9|2139.6|2140.2|2139.9|2140.2|2139.9|2139.7|2139.4|5
1614929860000|2021-03-05 07:37:40|2140|2139.7|2139.4|2139.1|2140|2139.7|2139.4|2139.1|7
1614929870000|2021-03-05 07:37:50|2139.2|2138.9|2138.9|2138.6|2139.2|2138.9|2138.9|2138.6|5
1614929880000|2021-03-05 07:38:00|2138.8|2138.5|2139.5|2139.2|2139.5|2139.2|2138.8|2138.5|5
1614929900000|2021-03-05 07:38:20|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1614929910000|2021-03-05 07:38:30|2139.9|2139.6|2138.8|2138.5|2139.9|2139.6|2138.8|2138.5|7
1614929920000|2021-03-05 07:38:40|2139.3|2139|2139.1|2138.8|2139.3|2139|2139.1|2138.8|6
1614929930000|2021-03-05 07:38:50|2139|2138.7|2139.6|2139.3|2139.6|2139.3|2139|2138.7|5
1614929940000|2021-03-05 07:39:00|2139.5|2139.2|2139.8|2139.5|2140.4|2140.1|2139.5|2139.2|15
1614929950000|2021-03-05 07:39:10|2140.3|2140|2140|2139.7|2140.3|2140|2140|2139.7|3
1614929960000|2021-03-05 07:39:20|2139.9|2139.6|2140.5|2140.2|2140.5|2140.2|2139.9|2139.6|8
1614929970000|2021-03-05 07:39:30|2140.1|2139.8|2140.6|2140.3|2140.6|2140.3|2140.1|2139.8|11
1614929980000|2021-03-05 07:39:40|2140.7|2140.4|2141.3|2141|2141.5|2141.2|2140.7|2140.4|18
1614929990000|2021-03-05 07:39:50|2141.2|2140.9|2141.6|2141.3|2141.6|2141.3|2141.2|2140.9|5
1614930000000|2021-03-05 07:40:00|2141.4|2141.1|2140.9|2140.6|2141.4|2141.1|2140.8|2140.5|17
1614930010000|2021-03-05 07:40:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.6|2140.3|11
1614930020000|2021-03-05 07:40:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|3
1614930030000|2021-03-05 07:40:30|2140.7|2140.4|2140.8|2140.5|2141.1|2140.8|2140.7|2140.4|12
1614930040000|2021-03-05 07:40:40|2141|2140.7|2141.4|2141.1|2141.4|2141.1|2141|2140.7|9
1614930050000|2021-03-05 07:40:50|2141.5|2141.2|2141.3|2141|2141.7|2141.4|2141.3|2141|8
1614930060000|2021-03-05 07:41:00|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|7
1614930070000|2021-03-05 07:41:10|2141.8|2141.5|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|4
1614930080000|2021-03-05 07:41:20|2141.4|2141.1|2141.3|2141|2141.6|2141.3|2141.1|2140.8|17
1614930090000|2021-03-05 07:41:30|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.1|2140.8|14
1614930100000|2021-03-05 07:41:40|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141|2140.7|14
1614930110000|2021-03-05 07:41:50|2141.5|2141.2|2141.9|2141.6|2141.9|2141.6|2141.5|2141.2|13
1614930120000|2021-03-05 07:42:00|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.6|2141.3|25
1614930130000|2021-03-05 07:42:10|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|3
1614930140000|2021-03-05 07:42:20|2141.4|2141.1|2141.3|2141|2141.5|2141.2|2141.3|2141|8
1614930150000|2021-03-05 07:42:30|2141.2|2140.9|2141.5|2141.2|2141.7|2141.4|2141.1|2140.8|17
1614930160000|2021-03-05 07:42:40|2141.4|2141.1|2140.5|2140.2|2141.4|2141.1|2140.5|2140.2|34
1614930170000|2021-03-05 07:42:50|2140.6|2140.3|2140.9|2140.6|2140.9|2140.6|2140.6|2140.3|4
1614930180000|2021-03-05 07:43:00|2141.2|2140.9|2140.3|2140|2141.2|2140.9|2140.3|2140|27
1614930190000|2021-03-05 07:43:10|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|12
1614930200000|2021-03-05 07:43:20|2140|2139.7|2139.4|2139.1|2140|2139.7|2139.4|2139.1|11
1614930210000|2021-03-05 07:43:30|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2139.3|2139|19
1614930220000|2021-03-05 07:43:40|2139.3|2139|2139.4|2139.1|2139.7|2139.4|2139.2|2138.9|16
1614930230000|2021-03-05 07:43:50|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.3|2139|6
1614930240000|2021-03-05 07:44:00|2139.3|2139|2140|2139.7|2140.2|2139.9|2139.3|2139|16
1614930250000|2021-03-05 07:44:10|2139.9|2139.6|2140.4|2140.1|2140.4|2140.1|2139.9|2139.6|4
1614930260000|2021-03-05 07:44:20|2140.5|2140.2|2140.2|2139.9|2140.7|2140.4|2140.2|2139.9|14
1614930270000|2021-03-05 07:44:30|2140.1|2139.8|2139.9|2139.6|2140.1|2139.8|2139.9|2139.6|15
1614930280000|2021-03-05 07:44:40|2140.2|2139.9|2139.2|2138.9|2140.2|2139.9|2139.2|2138.9|31
1614930290000|2021-03-05 07:44:50|2139.1|2138.8|2139.6|2139.3|2139.6|2139.3|2139.1|2138.8|8
1614930300000|2021-03-05 07:45:00|2139.4|2139.1|2139.2|2138.9|2139.4|2139.1|2139.2|2138.9|3
1614930310000|2021-03-05 07:45:10|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|5
1614930320000|2021-03-05 07:45:20|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139.5|2139.2|4
1614930330000|2021-03-05 07:45:30|2139.4|2139.1|2139.3|2139|2139.4|2139.1|2139.2|2138.9|8
1614930340000|2021-03-05 07:45:40|2139.1|2138.8|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|4
1614930350000|2021-03-05 07:45:50|2139.2|2138.9|2139|2138.7|2139.2|2138.9|2139|2138.7|11
1614930360000|2021-03-05 07:46:00|2138.8|2138.5|2138.4|2138.1|2138.9|2138.6|2138.3|2138|19
1614930370000|2021-03-05 07:46:10|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2137.9|2137.6|13
1614930380000|2021-03-05 07:46:20|||||||||2
1614930390000|2021-03-05 07:46:30|2138.3|2138|2138.5|2138.2|2138.5|2138.2|2138.1|2137.8|11
1614930400000|2021-03-05 07:46:40|2138.4|2138.1|2138.3|2138|2138.7|2138.4|2138.3|2138|13
1614930410000|2021-03-05 07:46:50|2138.6|2138.3|2138.4|2138.1|2138.6|2138.3|2138.4|2138.1|4
1614930420000|2021-03-05 07:47:00|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|6
1614930430000|2021-03-05 07:47:10|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1614930440000|2021-03-05 07:47:20|2139.4|2139.1|2139.8|2139.5|2139.8|2139.5|2139.4|2139.1|5
1614930450000|2021-03-05 07:47:30|2139.3|2139|2139.5|2139.2|2139.5|2139.2|2139.3|2139|4
1614930460000|2021-03-05 07:47:40|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1614930470000|2021-03-05 07:47:50|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2
1614930480000|2021-03-05 07:48:00|2139.7|2139.4|2139.6|2139.3|2139.8|2139.5|2139.6|2139.3|6
1614930490000|2021-03-05 07:48:10|2139.7|2139.4|2139.6|2139.3|2139.7|2139.4|2139.6|2139.3|2
1614930500000|2021-03-05 07:48:20|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|1
1614930510000|2021-03-05 07:48:30|2139.4|2139.1|2139.1|2138.8|2139.4|2139.1|2139.1|2138.8|11
1614930520000|2021-03-05 07:48:40|2139.3|2139|2139.2|2138.9|2139.3|2139|2139.2|2138.9|2
1614930530000|2021-03-05 07:48:50|2139.1|2138.8|2138.8|2138.5|2139.1|2138.8|2138.6|2138.3|11
1614930540000|2021-03-05 07:49:00|2138.9|2138.6|2138|2137.7|2138.9|2138.6|2138|2137.7|28
1614930550000|2021-03-05 07:49:10|2138.2|2137.9|2138.4|2138.1|2138.4|2138.1|2138.2|2137.9|5
1614930560000|2021-03-05 07:49:20|2138.5|2138.2|2138.8|2138.5|2138.9|2138.6|2138.5|2138.2|8
1614930570000|2021-03-05 07:49:30|2139.1|2138.8|2139.7|2139.4|2139.7|2139.4|2139.1|2138.8|5
1614930580000|2021-03-05 07:49:40|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|3
1614930590000|2021-03-05 07:49:50|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|6
1614930600000|2021-03-05 07:50:00|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.4|2139.1|7
1614930610000|2021-03-05 07:50:10|2139.6|2139.3|2139.9|2139.6|2139.9|2139.6|2139.6|2139.3|6
1614930620000|2021-03-05 07:50:20|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2
1614930650000|2021-03-05 07:50:50|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140.2|2139.9|7
1614930660000|2021-03-05 07:51:00|2140.5|2140.2|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|9
1614930670000|2021-03-05 07:51:10|2140.5|2140.2|2140.8|2140.5|2141.1|2140.8|2140.5|2140.2|16
1614930680000|2021-03-05 07:51:20|2140.6|2140.3|2140.6|2140.3|2141|2140.7|2140.2|2139.9|28
1614930690000|2021-03-05 07:51:30|2141.1|2140.8|2140.6|2140.3|2141.1|2140.8|2140.6|2140.3|9
1614930700000|2021-03-05 07:51:40|2140.5|2140.2|2140.4|2140.1|2140.7|2140.4|2140.4|2140.1|8
1614930710000|2021-03-05 07:51:50|2140.3|2140|2140.5|2140.2|2140.7|2140.4|2140.3|2140|8
1614930720000|2021-03-05 07:52:00|2140.4|2140.1|2140|2139.7|2140.5|2140.2|2139.9|2139.6|11
1614930730000|2021-03-05 07:52:10|2140.2|2139.9|2140.6|2140.3|2140.6|2140.3|2140.1|2139.8|17
1614930740000|2021-03-05 07:52:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|6
1614930750000|2021-03-05 07:52:30|2140.8|2140.5|2140.1|2139.8|2140.8|2140.5|2140.1|2139.8|7
1614930760000|2021-03-05 07:52:40|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1614930770000|2021-03-05 07:52:50|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|3
1614930780000|2021-03-05 07:53:00|2140.1|2139.8|2140.4|2140.1|2140.4|2140.1|2140.1|2139.8|9
1614930790000|2021-03-05 07:53:10|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|8
1614930800000|2021-03-05 07:53:20|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|8
1614930810000|2021-03-05 07:53:30|2141.8|2141.5|2142.2|2141.9|2142.2|2141.9|2141.8|2141.5|2
1614930820000|2021-03-05 07:53:40|2142.3|2142|2142.3|2142|2143|2142.7|2142.3|2142|34
1614930830000|2021-03-05 07:53:50|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|6
1614930840000|2021-03-05 07:54:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|4
1614930850000|2021-03-05 07:54:10|2142.9|2142.6|2143|2142.7|2143.1|2142.8|2142.9|2142.6|10
1614930860000|2021-03-05 07:54:20|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|4
1614930870000|2021-03-05 07:54:30|2143.1|2142.8|2143.6|2143.3|2143.6|2143.3|2143.1|2142.8|22
1614930880000|2021-03-05 07:54:40|2143.4|2143.1|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|24
1614930890000|2021-03-05 07:54:50|2144|2143.7|2144.7|2144.4|2144.7|2144.4|2144|2143.7|57
1614930900000|2021-03-05 07:55:00|2144.5|2144.2|2144.3|2144|2144.6|2144.3|2144.3|2144|19
1614930910000|2021-03-05 07:55:10|2144.6|2144.3|2145|2144.7|2145|2144.7|2144.5|2144.2|14
1614930920000|2021-03-05 07:55:20|2145.3|2145|2144.8|2144.5|2145.3|2145|2144.7|2144.4|37
1614930930000|2021-03-05 07:55:30|2145.1|2144.8|2144.9|2144.6|2145.6|2145.3|2144.9|2144.6|26
1614930940000|2021-03-05 07:55:40|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|12
1614930950000|2021-03-05 07:55:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|7
1614930960000|2021-03-05 07:56:00|2145|2144.7|2145.5|2145.2|2145.6|2145.3|2144.9|2144.6|21
1614930970000|2021-03-05 07:56:10|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|9
1614930980000|2021-03-05 07:56:20|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.1|2144.8|34
1614930990000|2021-03-05 07:56:30|2145.1|2144.8|2145.7|2145.4|2145.7|2145.4|2145|2144.7|26
1614931000000|2021-03-05 07:56:40|2145.8|2145.5|2145|2144.7|2145.8|2145.5|2145|2144.7|15
1614931010000|2021-03-05 07:56:50|2145.3|2145|2145.7|2145.4|2146|2145.7|2145.3|2145|20
1614931020000|2021-03-05 07:57:00|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|10
1614931030000|2021-03-05 07:57:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145|2144.7|13
1614931040000|2021-03-05 07:57:20|2145.3|2145|2145.6|2145.3|2145.7|2145.4|2145.3|2145|9
1614931050000|2021-03-05 07:57:30|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|10
1614931060000|2021-03-05 07:57:40|2145.9|2145.6|2145.9|2145.6|2146|2145.7|2145.8|2145.5|12
1614931070000|2021-03-05 07:57:50|2145.8|2145.5|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|8
1614931080000|2021-03-05 07:58:00|2145.6|2145.3|2145.3|2145|2145.8|2145.5|2145.3|2145|17
1614931090000|2021-03-05 07:58:10|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|15
1614931100000|2021-03-05 07:58:20|2145.1|2144.8|2145.7|2145.4|2145.9|2145.6|2145.1|2144.8|15
1614931110000|2021-03-05 07:58:30|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.7|2145.4|3
1614931120000|2021-03-05 07:58:40|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.3|2145|12
1614931130000|2021-03-05 07:58:50|2145.3|2145|2145.1|2144.8|2145.3|2145|2145|2144.7|11
1614931140000|2021-03-05 07:59:00|2145|2144.7|2145.7|2145.4|2145.7|2145.4|2145|2144.7|14
1614931150000|2021-03-05 07:59:10|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|7
1614931160000|2021-03-05 07:59:20|2145.8|2145.5|2146.2|2145.9|2146.4|2146.1|2145.6|2145.3|14
1614931170000|2021-03-05 07:59:30|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.2|2145.9|32
1614931180000|2021-03-05 07:59:40|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.2|2145.9|11
1614931190000|2021-03-05 07:59:50|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|4
1614931200000|2021-03-05 08:00:00|2147.3|2147|2146.8|2146.5|2148.2|2147.9|2146.7|2146.4|101
1614931210000|2021-03-05 08:00:10|2146.6|2146.3|2146|2145.7|2146.8|2146.5|2146|2145.7|49
1614931220000|2021-03-05 08:00:20|2145.9|2145.6|2146.3|2146|2146.3|2146|2145.3|2145|69
1614931230000|2021-03-05 08:00:30|2146.1|2145.8|2147|2146.7|2147|2146.7|2146.1|2145.8|24
1614931240000|2021-03-05 08:00:40|2146.8|2146.5|2147.2|2146.9|2147.3|2147|2146.7|2146.4|29
1614931250000|2021-03-05 08:00:50|2147.4|2147.1|2147.6|2147.3|2148.6|2148.3|2147.4|2147.1|48
1614931260000|2021-03-05 08:01:00|2147.5|2147.2|2146|2145.7|2147.5|2147.2|2145.6|2145.3|110
1614931270000|2021-03-05 08:01:10|2145.9|2145.6|2146.9|2146.6|2147.1|2146.8|2145.9|2145.6|38
1614931280000|2021-03-05 08:01:20|2146.8|2146.5|2146|2145.7|2146.8|2146.5|2145.9|2145.6|34
1614931290000|2021-03-05 08:01:30|2146.1|2145.8|2145.9|2145.6|2146.3|2146|2145.9|2145.6|19
1614931300000|2021-03-05 08:01:40|2146.3|2146|2146|2145.7|2146.3|2146|2146|2145.7|17
1614931310000|2021-03-05 08:01:50|2146.2|2145.9|2147.2|2146.9|2147.2|2146.9|2146.2|2145.9|25
1614931320000|2021-03-05 08:02:00|2147|2146.7|2146.9|2146.6|2147.7|2147.4|2146.6|2146.3|37
1614931330000|2021-03-05 08:02:10|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|7
1614931340000|2021-03-05 08:02:20|2147.2|2146.9|2146.5|2146.2|2147.2|2146.9|2146.5|2146.2|7
1614931350000|2021-03-05 08:02:30|2146.3|2146|2146.7|2146.4|2146.8|2146.5|2146.3|2146|7
1614931360000|2021-03-05 08:02:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|6
1614931370000|2021-03-05 08:02:50|2147.3|2147|2146.8|2146.5|2147.4|2147.1|2146.8|2146.5|18
1614931380000|2021-03-05 08:03:00|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|9
1614931390000|2021-03-05 08:03:10|2146.3|2146|2145.4|2145.1|2146.3|2146|2145.4|2145.1|7
1614931400000|2021-03-05 08:03:20|2145.9|2145.6|2146.1|2145.8|2146.2|2145.9|2145.6|2145.3|33
1614931410000|2021-03-05 08:03:30|2146.8|2146.5|2147.2|2146.9|2147.6|2147.3|2146.8|2146.5|15
1614931420000|2021-03-05 08:03:40|2147.6|2147.3|2147.2|2146.9|2147.7|2147.4|2147.2|2146.9|12
1614931430000|2021-03-05 08:03:50|2147.4|2147.1|2146.5|2146.2|2147.4|2147.1|2146.5|2146.2|6
1614931440000|2021-03-05 08:04:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|10
1614931450000|2021-03-05 08:04:10|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.7|2145.4|4
1614931460000|2021-03-05 08:04:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|5
1614931470000|2021-03-05 08:04:30|2145.5|2145.2|2145.1|2144.8|2145.5|2145.2|2145.1|2144.8|20
1614931480000|2021-03-05 08:04:40|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|7
1614931490000|2021-03-05 08:04:50|2144.3|2144|2144|2143.7|2144.4|2144.1|2143.8|2143.5|106
1614931500000|2021-03-05 08:05:00|2144.3|2144|2144.2|2143.9|2144.3|2144|2143.6|2143.3|24
1614931510000|2021-03-05 08:05:10|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.1|2143.8|12
1614931520000|2021-03-05 08:05:20|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|3
1614931530000|2021-03-05 08:05:30|2144.4|2144.1|2144.1|2143.8|2144.6|2144.3|2144.1|2143.8|8
1614931540000|2021-03-05 08:05:40|2143.8|2143.5|2142.9|2142.6|2143.8|2143.5|2142.9|2142.6|10
1614931550000|2021-03-05 08:05:50|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2140.9|2140.6|20
1614931560000|2021-03-05 08:06:00|2141.6|2141.3|2141.6|2141.3|2142|2141.7|2141.6|2141.3|8
1614931570000|2021-03-05 08:06:10|2141.3|2141|2141.3|2141|2141.3|2141|2140.8|2140.5|11
1614931580000|2021-03-05 08:06:20|2140.9|2140.6|2140|2139.7|2141|2140.7|2140|2139.7|5
1614931590000|2021-03-05 08:06:30|2139.6|2139.3|2138.7|2138.4|2139.8|2139.5|2138.6|2138.3|15
1614931600000|2021-03-05 08:06:40|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.6|2138.3|9
1614931610000|2021-03-05 08:06:50|2139.1|2138.8|2139.5|2139.2|2139.5|2139.2|2138.9|2138.6|31
1614931620000|2021-03-05 08:07:00|2139.3|2139|2139.2|2138.9|2139.5|2139.2|2139.2|2138.9|5
1614931630000|2021-03-05 08:07:10|2138.7|2138.4|2137.4|2137.1|2138.9|2138.6|2137.4|2137.1|14
1614931640000|2021-03-05 08:07:20|2137.1|2136.8|2136.8|2136.5|2137.1|2136.8|2136.6|2136.3|24
1614931650000|2021-03-05 08:07:30|2136.9|2136.6|2137.2|2136.9|2137.6|2137.3|2136.8|2136.5|12
1614931660000|2021-03-05 08:07:40|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.1|2136.8|8
1614931670000|2021-03-05 08:07:50|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.4|2137.1|4
1614931680000|2021-03-05 08:08:00|2137.3|2137|2137.8|2137.5|2137.8|2137.5|2137.3|2137|5
1614931690000|2021-03-05 08:08:10|2138.1|2137.8|2137.7|2137.4|2138.2|2137.9|2137.7|2137.4|8
1614931700000|2021-03-05 08:08:20|2137.5|2137.2|2137|2136.7|2137.5|2137.2|2136.6|2136.3|18
1614931710000|2021-03-05 08:08:30|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.4|2136.1|6
1614931720000|2021-03-05 08:08:40|2136.5|2136.2|2136.3|2136|2136.5|2136.2|2136.3|2136|9
1614931730000|2021-03-05 08:08:50|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|2
1614931740000|2021-03-05 08:09:00|2136.2|2135.9|2135.7|2135.4|2136.4|2136.1|2135.7|2135.4|20
1614931750000|2021-03-05 08:09:10|2136.1|2135.8|2136.3|2136|2136.3|2136|2135.7|2135.4|6
1614931760000|2021-03-05 08:09:20|2136.5|2136.2|2136.7|2136.4|2137|2136.7|2136.2|2135.9|10
1614931770000|2021-03-05 08:09:30|2136.8|2136.5|2136.7|2136.4|2136.9|2136.6|2136.7|2136.4|6
1614931780000|2021-03-05 08:09:40|2137.1|2136.8|2135.8|2135.5|2137.1|2136.8|2135.8|2135.5|19
1614931790000|2021-03-05 08:09:50|2135.6|2135.3|2135.7|2135.4|2135.9|2135.6|2135.6|2135.3|3
1614931800000|2021-03-05 08:10:00|2135.3|2135|2136.4|2136.1|2136.4|2136.1|2135.3|2135|9
1614931810000|2021-03-05 08:10:10|2135.2|2134.9|2135.6|2135.3|2135.7|2135.4|2135.1|2134.8|6
1614931830000|2021-03-05 08:10:30|2135.8|2135.5|2134.9|2134.6|2135.8|2135.5|2134.9|2134.6|4
1614931840000|2021-03-05 08:10:40|2134.7|2134.4|2134.9|2134.6|2134.9|2134.6|2134.7|2134.4|3
1614931850000|2021-03-05 08:10:50|2135.2|2134.9|2135.4|2135.1|2135.4|2135.1|2135.2|2134.9|5
1614931860000|2021-03-05 08:11:00|2134.9|2134.6|2135.4|2135.1|2135.4|2135.1|2134.9|2134.6|8
1614931870000|2021-03-05 08:11:10|2136|2135.7|2135.5|2135.2|2136|2135.7|2135.5|2135.2|2
1614931880000|2021-03-05 08:11:20|2135.9|2135.6|2137.4|2137.1|2137.4|2137.1|2135.9|2135.6|15
1614931890000|2021-03-05 08:11:30|2137.5|2137.2|2137.6|2137.3|2137.6|2137.3|2137.1|2136.8|7
1614931900000|2021-03-05 08:11:40|2137.5|2137.2|2137.9|2137.6|2137.9|2137.6|2137.5|2137.2|5
1614931910000|2021-03-05 08:11:50|2137.7|2137.4|2137.4|2137.1|2137.7|2137.4|2137.1|2136.8|5
1614931920000|2021-03-05 08:12:00|2138|2137.7|2138.7|2138.4|2138.7|2138.4|2138|2137.7|7
1614931930000|2021-03-05 08:12:10|2138.3|2138|2138.6|2138.3|2138.6|2138.3|2138.3|2138|6
1614931940000|2021-03-05 08:12:20|2138.1|2137.8|2139.1|2138.8|2139.1|2138.8|2138.1|2137.8|4
1614931950000|2021-03-05 08:12:30|2139.5|2139.2|2140.2|2139.9|2140.2|2139.9|2139.5|2139.2|12
1614931960000|2021-03-05 08:12:40|2140.3|2140|2140.4|2140.1|2140.5|2140.2|2140.3|2140|6
1614931970000|2021-03-05 08:12:50|2140.6|2140.3|2140.1|2139.8|2140.6|2140.3|2139.9|2139.6|12
1614931980000|2021-03-05 08:13:00|2140|2139.7|2138.9|2138.6|2140|2139.7|2138.9|2138.6|14
1614931990000|2021-03-05 08:13:10|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|6
1614932000000|2021-03-05 08:13:20|2138.1|2137.8|2139.3|2139|2139.3|2139|2138.1|2137.8|15
1614932010000|2021-03-05 08:13:30|2139.2|2138.9|2139.6|2139.3|2139.6|2139.3|2139.1|2138.8|14
1614932020000|2021-03-05 08:13:40|2139.3|2139|2139.8|2139.5|2140|2139.7|2139.3|2139|5
1614932030000|2021-03-05 08:13:50|2140.1|2139.8|2139.4|2139.1|2140.1|2139.8|2139.4|2139.1|11
1614932040000|2021-03-05 08:14:00|2139.7|2139.4|2139.2|2138.9|2140.1|2139.8|2139.2|2138.9|6
1614932050000|2021-03-05 08:14:10|2139|2138.7|2137.7|2137.4|2139|2138.7|2137.7|2137.4|8
1614932060000|2021-03-05 08:14:20|2137.4|2137.1|2136.5|2136.2|2137.5|2137.2|2136.5|2136.2|21
1614932070000|2021-03-05 08:14:30|2136.3|2136|2136.6|2136.3|2136.6|2136.3|2135.9|2135.6|13
1614932080000|2021-03-05 08:14:40|2136.4|2136.1|2137.2|2136.9|2137.4|2137.1|2136.4|2136.1|9
1614932090000|2021-03-05 08:14:50|2137.1|2136.8|2136.5|2136.2|2137.1|2136.8|2136.5|2136.2|11
1614932100000|2021-03-05 08:15:00|2136|2135.7|2136|2135.7|2136.3|2136|2135.7|2135.4|13
1614932110000|2021-03-05 08:15:10|2135.7|2135.4|2134.9|2134.6|2135.9|2135.6|2134.9|2134.6|8
1614932120000|2021-03-05 08:15:20|2134.5|2134.2|2134.4|2134.1|2134.6|2134.3|2134|2133.7|14
1614932130000|2021-03-05 08:15:30|2134.6|2134.3|2135.5|2135.2|2135.7|2135.4|2134.2|2133.9|18
1614932140000|2021-03-05 08:15:40|2135.2|2134.9|2135.8|2135.5|2135.8|2135.5|2135|2134.7|15
1614932150000|2021-03-05 08:15:50|2135.5|2135.2|2136.1|2135.8|2136.1|2135.8|2135.3|2135|6
1614932160000|2021-03-05 08:16:00|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.4|2135.1|11
1614932170000|2021-03-05 08:16:10|2136|2135.7|2136.4|2136.1|2136.4|2136.1|2136|2135.7|7
1614932180000|2021-03-05 08:16:20|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|4
1614932190000|2021-03-05 08:16:30|2136.5|2136.2|2136.8|2136.5|2136.9|2136.6|2136.2|2135.9|8
1614932200000|2021-03-05 08:16:40|2137.3|2137|2137.4|2137.1|2137.6|2137.3|2137.3|2137|7
1614932210000|2021-03-05 08:16:50|2136.4|2136.1|2136.6|2136.3|2136.6|2136.3|2136.2|2135.9|10
1614932220000|2021-03-05 08:17:00|2136.7|2136.4|2136.4|2136.1|2136.8|2136.5|2136.4|2136.1|6
1614932230000|2021-03-05 08:17:10|2136.3|2136|2136.5|2136.2|2136.6|2136.3|2136.2|2135.9|8
1614932240000|2021-03-05 08:17:20|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|12
1614932250000|2021-03-05 08:17:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|3
1614932260000|2021-03-05 08:17:40|2137.6|2137.3|2137.3|2137|2137.6|2137.3|2137.3|2137|6
1614932270000|2021-03-05 08:17:50|2137.1|2136.8|2137.9|2137.6|2137.9|2137.6|2137.1|2136.8|6
1614932280000|2021-03-05 08:18:00|2137.7|2137.4|2137.4|2137.1|2137.9|2137.6|2137.4|2137.1|8
1614932290000|2021-03-05 08:18:10|2137|2136.7|2136.4|2136.1|2137|2136.7|2136.4|2136.1|12
1614932300000|2021-03-05 08:18:20|2136.5|2136.2|2136.6|2136.3|2136.9|2136.6|2136.5|2136.2|3
1614932310000|2021-03-05 08:18:30|2137.2|2136.9|2137.3|2137|2137.3|2137|2137.2|2136.9|4
1614932320000|2021-03-05 08:18:40|2137.2|2136.9|2136.7|2136.4|2137.2|2136.9|2136.7|2136.4|5
1614932330000|2021-03-05 08:18:50|||||||||1
1614932340000|2021-03-05 08:19:00|2136.6|2136.3|2136.2|2135.9|2136.6|2136.3|2136.2|2135.9|10
1614932350000|2021-03-05 08:19:10|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1614932360000|2021-03-05 08:19:20|2136.6|2136.3|2135.9|2135.6|2136.6|2136.3|2135.9|2135.6|7
1614932370000|2021-03-05 08:19:30|2136|2135.7|2136.1|2135.8|2136.1|2135.8|2136|2135.7|4
1614932380000|2021-03-05 08:19:40|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1614932390000|2021-03-05 08:19:50|2135.6|2135.3|2136.4|2136.1|2136.4|2136.1|2135.6|2135.3|7
1614932400000|2021-03-05 08:20:00|2135.9|2135.6|2135.8|2135.5|2136.1|2135.8|2135.8|2135.5|19
1614932410000|2021-03-05 08:20:10|2135.9|2135.6|2135.2|2134.9|2135.9|2135.6|2135.2|2134.9|4
1614932420000|2021-03-05 08:20:20|2135|2134.7|2135.5|2135.2|2135.5|2135.2|2134.8|2134.5|8
1614932430000|2021-03-05 08:20:30|||||||||2
1614932440000|2021-03-05 08:20:40|2135.1|2134.8|2134.8|2134.5|2135.1|2134.8|2134.7|2134.4|6
1614932450000|2021-03-05 08:20:50|2134.9|2134.6|2135.7|2135.4|2135.7|2135.4|2134.9|2134.6|2
1614932460000|2021-03-05 08:21:00|2135.5|2135.2|2136|2135.7|2136|2135.7|2135.5|2135.2|6
1614932470000|2021-03-05 08:21:10|2135.8|2135.5|2135.2|2134.9|2135.8|2135.5|2135.2|2134.9|2
1614932480000|2021-03-05 08:21:20|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|2
1614932490000|2021-03-05 08:21:30|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|1
1614932500000|2021-03-05 08:21:40|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2
1614932510000|2021-03-05 08:21:50|2134.7|2134.4|2135.2|2134.9|2135.2|2134.9|2134.7|2134.4|7
1614932520000|2021-03-05 08:22:00|2135.5|2135.2|2135|2134.7|2135.5|2135.2|2135|2134.7|6
1614932530000|2021-03-05 08:22:10|2134.3|2134|2134.5|2134.2|2134.9|2134.6|2134.2|2133.9|8
1614932540000|2021-03-05 08:22:20|2134|2133.7|2134.1|2133.8|2134.1|2133.8|2133.8|2133.5|16
1614932550000|2021-03-05 08:22:30|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|2
1614932560000|2021-03-05 08:22:40|2134.2|2133.9|2134.1|2133.8|2134.5|2134.2|2134.1|2133.8|7
1614932570000|2021-03-05 08:22:50|2133.9|2133.6|2133.8|2133.5|2133.9|2133.6|2133.8|2133.5|2
1614932580000|2021-03-05 08:23:00|2133.7|2133.4|2134|2133.7|2134.2|2133.9|2133.7|2133.4|4
1614932590000|2021-03-05 08:23:10|2133.2|2132.9|2133.3|2133|2133.3|2133|2133.2|2132.9|2
1614932600000|2021-03-05 08:23:20|2133|2132.7|2133.3|2133|2133.3|2133|2132.9|2132.6|12
1614932610000|2021-03-05 08:23:30|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2
1614932620000|2021-03-05 08:23:40|2132.9|2132.6|2132|2131.7|2132.9|2132.6|2132|2131.7|12
1614932630000|2021-03-05 08:23:50|2132.1|2131.8|2132|2131.7|2132.6|2132.3|2132|2131.7|9
1614932640000|2021-03-05 08:24:00|2132.3|2132|2132.1|2131.8|2132.3|2132|2132|2131.7|16
1614932660000|2021-03-05 08:24:20|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.9|2131.6|6
1614932670000|2021-03-05 08:24:30|2133.1|2132.8|2133.1|2132.8|2133.3|2133|2133.1|2132.8|6
1614932680000|2021-03-05 08:24:40|2132.9|2132.6|2133|2132.7|2133|2132.7|2132.9|2132.6|2
1614932690000|2021-03-05 08:24:50|2133.1|2132.8|2132.6|2132.3|2133.1|2132.8|2132.6|2132.3|3
1614932700000|2021-03-05 08:25:00|2132|2131.7|2130.7|2130.4|2132|2131.7|2130.7|2130.4|32
1614932710000|2021-03-05 08:25:10|2130.6|2130.3|2130|2129.7|2130.6|2130.3|2129.7|2129.4|23
1614932720000|2021-03-05 08:25:20|2129.7|2129.4|2130|2129.7|2130|2129.7|2129.7|2129.4|2
1614932730000|2021-03-05 08:25:30|2130.1|2129.8|2129.9|2129.6|2130.1|2129.8|2129.9|2129.6|14
1614932740000|2021-03-05 08:25:40|2130.1|2129.8|2129.9|2129.6|2130.5|2130.2|2129.9|2129.6|16
1614932750000|2021-03-05 08:25:50|2129.7|2129.4|2129.8|2129.5|2130.1|2129.8|2129.7|2129.4|4
1614932760000|2021-03-05 08:26:00|2130.2|2129.9|2130.8|2130.5|2130.8|2130.5|2129.8|2129.5|13
1614932770000|2021-03-05 08:26:10|2130.7|2130.4|2131.4|2131.1|2131.4|2131.1|2130.4|2130.1|16
1614932780000|2021-03-05 08:26:20|2132|2131.7|2131.6|2131.3|2132.1|2131.8|2131.6|2131.3|30
1614932790000|2021-03-05 08:26:30|2131.5|2131.2|2131.3|2131|2131.5|2131.2|2131.2|2130.9|11
1614932800000|2021-03-05 08:26:40|2131.4|2131.1|2132.3|2132|2132.3|2132|2131.4|2131.1|7
1614932810000|2021-03-05 08:26:50|2132.1|2131.8|2132.7|2132.4|2132.7|2132.4|2132.1|2131.8|4
1614932820000|2021-03-05 08:27:00|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1614932830000|2021-03-05 08:27:10|2132.2|2131.9|2132.6|2132.3|2132.6|2132.3|2132.2|2131.9|4
1614932840000|2021-03-05 08:27:20|2132.7|2132.4|2132.9|2132.6|2132.9|2132.6|2132.7|2132.4|2
1614932850000|2021-03-05 08:27:30|2132.7|2132.4|2133|2132.7|2133|2132.7|2132.7|2132.4|6
1614932860000|2021-03-05 08:27:40|2133.3|2133|2133.7|2133.4|2133.7|2133.4|2133.3|2133|10
1614932870000|2021-03-05 08:27:50|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|3
1614932880000|2021-03-05 08:28:00|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.3|2134|4
1614932890000|2021-03-05 08:28:10|2134.8|2134.5|2134.6|2134.3|2134.8|2134.5|2134.5|2134.2|5
1614932900000|2021-03-05 08:28:20|2134.7|2134.4|2134.4|2134.1|2135|2134.7|2134.4|2134.1|7
1614932910000|2021-03-05 08:28:30|2134.8|2134.5|2134.8|2134.5|2134.9|2134.6|2134.8|2134.5|5
1614932920000|2021-03-05 08:28:40|2134.6|2134.3|2134.3|2134|2134.6|2134.3|2134.3|2134|6
1614932930000|2021-03-05 08:28:50|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|1
1614932940000|2021-03-05 08:29:00|2136.1|2135.8|2136.7|2136.4|2136.7|2136.4|2136.1|2135.8|15
1614932950000|2021-03-05 08:29:10|2136.4|2136.1|2137.2|2136.9|2137.2|2136.9|2136.4|2136.1|3
1614932960000|2021-03-05 08:29:20|2138.1|2137.8|2137.1|2136.8|2138.1|2137.8|2136.9|2136.6|7
1614932970000|2021-03-05 08:29:30|2137.3|2137|2137|2136.7|2137.3|2137|2137|2136.7|3
1614932980000|2021-03-05 08:29:40|2136.5|2136.2|2136.3|2136|2136.5|2136.2|2136|2135.7|8
1614933000000|2021-03-05 08:30:00|2136.9|2136.6|2135.9|2135.6|2136.9|2136.6|2135.9|2135.6|9
1614933010000|2021-03-05 08:30:10|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135|2134.7|7
1614933020000|2021-03-05 08:30:20|2135.1|2134.8|2136.4|2136.1|2136.4|2136.1|2135.1|2134.8|6
1614933040000|2021-03-05 08:30:40|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1614933050000|2021-03-05 08:30:50|2135.9|2135.6|2136.2|2135.9|2136.5|2136.2|2135.9|2135.6|4
1614933060000|2021-03-05 08:31:00|2135.7|2135.4|2135|2134.7|2135.7|2135.4|2135|2134.7|6
1614933070000|2021-03-05 08:31:10|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|1
1614933080000|2021-03-05 08:31:20|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|2
1614933090000|2021-03-05 08:31:30|2135.2|2134.9|2134.9|2134.6|2135.3|2135|2134.9|2134.6|4
1614933100000|2021-03-05 08:31:40|2134|2133.7|2134.4|2134.1|2134.4|2134.1|2134|2133.7|17
1614933110000|2021-03-05 08:31:50|2134.3|2134|2135|2134.7|2135|2134.7|2134.3|2134|4
1614933120000|2021-03-05 08:32:00|2135.2|2134.9|2135.2|2134.9|2135.4|2135.1|2134.9|2134.6|9
1614933130000|2021-03-05 08:32:10|2135.3|2135|2134.7|2134.4|2135.3|2135|2134.7|2134.4|4
1614933140000|2021-03-05 08:32:20|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|3
1614933150000|2021-03-05 08:32:30|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|3
1614933160000|2021-03-05 08:32:40|2133.7|2133.4|2133.6|2133.3|2133.7|2133.4|2133.2|2132.9|7
1614933170000|2021-03-05 08:32:50|2133.5|2133.2|2133.3|2133|2133.6|2133.3|2133.3|2133|3
1614933180000|2021-03-05 08:33:00|2133|2132.7|2133.5|2133.2|2133.5|2133.2|2132.9|2132.6|5
1614933190000|2021-03-05 08:33:10|2133.9|2133.6|2134.5|2134.2|2134.5|2134.2|2133.9|2133.6|2
1614933200000|2021-03-05 08:33:20|2133.7|2133.4|2133.4|2133.1|2133.7|2133.4|2133.4|2133.1|3
1614933210000|2021-03-05 08:33:30|2133.3|2133|2134.4|2134.1|2134.4|2134.1|2133|2132.7|16
1614933220000|2021-03-05 08:33:40|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1614933240000|2021-03-05 08:34:00|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|5
1614933250000|2021-03-05 08:34:10|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|5
1614933260000|2021-03-05 08:34:20|2133.3|2133|2133.6|2133.3|2133.6|2133.3|2133.3|2133|4
1614933280000|2021-03-05 08:34:40|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|3
1614933290000|2021-03-05 08:34:50|2132.5|2132.2|2132.6|2132.3|2132.6|2132.3|2132.4|2132.1|5
1614933300000|2021-03-05 08:35:00|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2131.6|2131.3|6
1614933310000|2021-03-05 08:35:10|2131.7|2131.4|2131.9|2131.6|2132|2131.7|2131.7|2131.4|4
1614933330000|2021-03-05 08:35:30|2131.7|2131.4|2131.9|2131.6|2132.1|2131.8|2131.7|2131.4|12
1614933340000|2021-03-05 08:35:40|2131.8|2131.5|2131.9|2131.6|2132.1|2131.8|2131.8|2131.5|4
1614933350000|2021-03-05 08:35:50|2132.1|2131.8|2132.2|2131.9|2132.2|2131.9|2132.1|2131.8|2
1614933360000|2021-03-05 08:36:00|2131.6|2131.3|2131|2130.7|2131.6|2131.3|2131|2130.7|8
1614933370000|2021-03-05 08:36:10|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1614933380000|2021-03-05 08:36:20|2131.5|2131.2|2130.9|2130.6|2131.5|2131.2|2130.9|2130.6|4
1614933390000|2021-03-05 08:36:30|2131.1|2130.8|2132.1|2131.8|2132.2|2131.9|2131.1|2130.8|13
1614933400000|2021-03-05 08:36:40|2132.3|2132|2132.7|2132.4|2132.7|2132.4|2131.7|2131.4|17
1614933420000|2021-03-05 08:37:00|2133.8|2133.5|2134.2|2133.9|2134.2|2133.9|2133.8|2133.5|5
1614933430000|2021-03-05 08:37:10|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|8
1614933440000|2021-03-05 08:37:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|5
1614933450000|2021-03-05 08:37:30|2134.2|2133.9|2134.4|2134.1|2134.6|2134.3|2134.2|2133.9|3
1614933460000|2021-03-05 08:37:40|2134.6|2134.3|2135|2134.7|2135|2134.7|2134.6|2134.3|2
1614933470000|2021-03-05 08:37:50|2135.3|2135|2135.3|2135|2135.6|2135.3|2135.3|2135|3
1614933480000|2021-03-05 08:38:00|2135.7|2135.4|2135.1|2134.8|2135.7|2135.4|2135.1|2134.8|3
1614933490000|2021-03-05 08:38:10|2135.3|2135|2135.4|2135.1|2135.4|2135.1|2134.9|2134.6|5
1614933500000|2021-03-05 08:38:20|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|13
1614933510000|2021-03-05 08:38:30|2135.4|2135.1|2135.8|2135.5|2135.8|2135.5|2135.4|2135.1|5
1614933520000|2021-03-05 08:38:40|2135.6|2135.3|2135.2|2134.9|2135.6|2135.3|2134.9|2134.6|62
1614933530000|2021-03-05 08:38:50|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|4
1614933540000|2021-03-05 08:39:00|2135|2134.7|2136.5|2136.2|2136.5|2136.2|2135|2134.7|14
1614933550000|2021-03-05 08:39:10|2135.7|2135.4|2136|2135.7|2136.1|2135.8|2135.5|2135.2|11
1614933560000|2021-03-05 08:39:20|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|1
1614933570000|2021-03-05 08:39:30|2136.5|2136.2|2136.2|2135.9|2136.5|2136.2|2136.2|2135.9|4
1614933580000|2021-03-05 08:39:40|2135.4|2135.1|2134|2133.7|2135.4|2135.1|2134|2133.7|54
1614933590000|2021-03-05 08:39:50|2134.6|2134.3|2133.9|2133.6|2134.6|2134.3|2133.8|2133.5|15
1614933600000|2021-03-05 08:40:00|2135.4|2135.1|2135.3|2135|2135.4|2135.1|2135.1|2134.8|8
1614933610000|2021-03-05 08:40:10|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1614933620000|2021-03-05 08:40:20|2134.2|2133.9|2134.6|2134.3|2134.8|2134.5|2134.2|2133.9|16
1614933630000|2021-03-05 08:40:30|2134.3|2134|2133.6|2133.3|2134.3|2134|2133.6|2133.3|5
1614933640000|2021-03-05 08:40:40|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1614933650000|2021-03-05 08:40:50|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.3|2134|11
1614933660000|2021-03-05 08:41:00|2133.9|2133.6|2133.5|2133.2|2133.9|2133.6|2133.5|2133.2|4
1614933670000|2021-03-05 08:41:10|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|3
1614933680000|2021-03-05 08:41:20|2133.6|2133.3|2133.2|2132.9|2133.6|2133.3|2133.2|2132.9|4
1614933690000|2021-03-05 08:41:30|2133.3|2133|2133.3|2133|2133.7|2133.4|2133.3|2133|8
1614933700000|2021-03-05 08:41:40|2133.4|2133.1|2134.7|2134.4|2134.8|2134.5|2133.4|2133.1|10
1614933710000|2021-03-05 08:41:50|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1614933720000|2021-03-05 08:42:00|2134.8|2134.5|2136.1|2135.8|2136.2|2135.9|2134.8|2134.5|14
1614933730000|2021-03-05 08:42:10|2135.9|2135.6|2136.8|2136.5|2136.8|2136.5|2135.9|2135.6|8
1614933740000|2021-03-05 08:42:20|2137.1|2136.8|2137.4|2137.1|2137.4|2137.1|2136.9|2136.6|6
1614933750000|2021-03-05 08:42:30|2137|2136.7|2136.9|2136.6|2137.5|2137.2|2136.7|2136.4|9
1614933760000|2021-03-05 08:42:40|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|3
1614933770000|2021-03-05 08:42:50|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1614933780000|2021-03-05 08:43:00|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|10
1614933790000|2021-03-05 08:43:10|2136.1|2135.8|2135.6|2135.3|2136.1|2135.8|2135.6|2135.3|16
1614933800000|2021-03-05 08:43:20|2135.5|2135.2|2135.9|2135.6|2135.9|2135.6|2135.5|2135.2|7
1614933810000|2021-03-05 08:43:30|2136|2135.7|2135.9|2135.6|2136|2135.7|2135.9|2135.6|8
1614933820000|2021-03-05 08:43:40|2136.3|2136|2136.9|2136.6|2136.9|2136.6|2136.3|2136|6
1614933840000|2021-03-05 08:44:00|2137.2|2136.9|2137.1|2136.8|2137.2|2136.9|2137.1|2136.8|4
1614933850000|2021-03-05 08:44:10|2136.8|2136.5|2137.8|2137.5|2137.8|2137.5|2136.8|2136.5|9
1614933860000|2021-03-05 08:44:20|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.7|2137.4|5
1614933870000|2021-03-05 08:44:30|2138.3|2138|2138.7|2138.4|2138.7|2138.4|2138.1|2137.8|9
1614933880000|2021-03-05 08:44:40|2138.5|2138.2|2138.9|2138.6|2138.9|2138.6|2138.5|2138.2|7
1614933890000|2021-03-05 08:44:50|2139.1|2138.8|2139.6|2139.3|2139.8|2139.5|2139.1|2138.8|19
1614933900000|2021-03-05 08:45:00|2139.7|2139.4|2140.7|2140.4|2140.8|2140.5|2139.7|2139.4|33
1614933910000|2021-03-05 08:45:10|2140.4|2140.1|2139.7|2139.4|2140.4|2140.1|2139.4|2139.1|54
1614933920000|2021-03-05 08:45:20|2139.5|2139.2|2139.1|2138.8|2139.7|2139.4|2139.1|2138.8|17
1614933930000|2021-03-05 08:45:30|2138.7|2138.4|2139.3|2139|2139.3|2139|2138.7|2138.4|10
1614933940000|2021-03-05 08:45:40|2139.5|2139.2|2139.2|2138.9|2139.5|2139.2|2138.9|2138.6|5
1614933950000|2021-03-05 08:45:50|2139.7|2139.4|2140|2139.7|2140|2139.7|2139.7|2139.4|5
1614933960000|2021-03-05 08:46:00|2140.4|2140.1|2139.7|2139.4|2140.4|2140.1|2139.7|2139.4|7
1614933970000|2021-03-05 08:46:10|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|2
1614933980000|2021-03-05 08:46:20|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1614933990000|2021-03-05 08:46:30|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|2
1614934000000|2021-03-05 08:46:40|2140.4|2140.1|2140|2139.7|2140.4|2140.1|2140|2139.7|2
1614934010000|2021-03-05 08:46:50|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|1
1614934020000|2021-03-05 08:47:00|2140.6|2140.3|2140.2|2139.9|2140.6|2140.3|2140.2|2139.9|3
1614934030000|2021-03-05 08:47:10|2140.1|2139.8|2140|2139.7|2140.1|2139.8|2140|2139.7|2
1614934050000|2021-03-05 08:47:30|2140.6|2140.3|2141|2140.7|2141|2140.7|2140.5|2140.2|13
1614934060000|2021-03-05 08:47:40|2141.2|2140.9|2141|2140.7|2141.3|2141|2141|2140.7|3
1614934080000|2021-03-05 08:48:00|2141.3|2141|2140.7|2140.4|2141.4|2141.1|2140.7|2140.4|19
1614934090000|2021-03-05 08:48:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1614934130000|2021-03-05 08:48:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1614934140000|2021-03-05 08:49:00|2140.5|2140.2|2140.9|2140.6|2140.9|2140.6|2140.5|2140.2|3
1614934150000|2021-03-05 08:49:10|2141|2140.7|2140.5|2140.2|2141|2140.7|2140.5|2140.2|4
1614934160000|2021-03-05 08:49:20|2140.4|2140.1|2140.8|2140.5|2140.8|2140.5|2140.4|2140.1|5
1614934170000|2021-03-05 08:49:30|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|18
1614934180000|2021-03-05 08:49:40|2141.7|2141.4|2141.8|2141.5|2142.1|2141.8|2141.6|2141.3|17
1614934190000|2021-03-05 08:49:50|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.2|2140.9|23
1614934200000|2021-03-05 08:50:00|2141.4|2141.1|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|8
1614934220000|2021-03-05 08:50:20|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1614934230000|2021-03-05 08:50:30|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|3
1614934240000|2021-03-05 08:50:40|2139.8|2139.5|2139.6|2139.3|2139.8|2139.5|2139.3|2139|6
1614934250000|2021-03-05 08:50:50|2139|2138.7|2139.6|2139.3|2139.6|2139.3|2139|2138.7|4
1614934260000|2021-03-05 08:51:00|2139.7|2139.4|2140.6|2140.3|2140.6|2140.3|2139.7|2139.4|7
1614934270000|2021-03-05 08:51:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|11
1614934280000|2021-03-05 08:51:20|2141|2140.7|2140.6|2140.3|2141|2140.7|2140.6|2140.3|3
1614934290000|2021-03-05 08:51:30|2140.8|2140.5|2141.3|2141|2141.5|2141.2|2140.8|2140.5|4
1614934300000|2021-03-05 08:51:40|2141.8|2141.5|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|2
1614934310000|2021-03-05 08:51:50|2142.4|2142.1|2142|2141.7|2142.4|2142.1|2141.9|2141.6|12
1614934320000|2021-03-05 08:52:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1614934330000|2021-03-05 08:52:10|2142.2|2141.9|2142|2141.7|2142.3|2142|2142|2141.7|9
1614934340000|2021-03-05 08:52:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|3
1614934350000|2021-03-05 08:52:30|2142.3|2142|2141.6|2141.3|2142.3|2142|2141.6|2141.3|12
1614934360000|2021-03-05 08:52:40|2141.3|2141|2142|2141.7|2142|2141.7|2141.3|2141|6
1614934370000|2021-03-05 08:52:50|2142.1|2141.8|2141.7|2141.4|2142.1|2141.8|2141.7|2141.4|3
1614934380000|2021-03-05 08:53:00|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2141.8|2141.5|5
1614934410000|2021-03-05 08:53:30|2141.1|2140.8|2141.5|2141.2|2141.7|2141.4|2141.1|2140.8|7
1614934420000|2021-03-05 08:53:40|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1614934430000|2021-03-05 08:53:50|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|6
1614934440000|2021-03-05 08:54:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1614934450000|2021-03-05 08:54:10|2141.5|2141.2|2140.6|2140.3|2141.5|2141.2|2140.6|2140.3|6
1614934460000|2021-03-05 08:54:20|2140.7|2140.4|2141.1|2140.8|2141.1|2140.8|2140.6|2140.3|5
1614934470000|2021-03-05 08:54:30|||||||||1
1614934480000|2021-03-05 08:54:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1614934490000|2021-03-05 08:54:50|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|4
1614934510000|2021-03-05 08:55:10|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|6
1614934520000|2021-03-05 08:55:20|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|6
1614934530000|2021-03-05 08:55:30|2139.3|2139|2139.3|2139|2139.3|2139|2139.1|2138.8|14
1614934540000|2021-03-05 08:55:40|2139.4|2139.1|2139.2|2138.9|2139.4|2139.1|2139.2|2138.9|23
1614934550000|2021-03-05 08:55:50|2139.4|2139.1|2138.9|2138.6|2139.4|2139.1|2138.9|2138.6|10
1614934560000|2021-03-05 08:56:00|||||||||1
1614934570000|2021-03-05 08:56:10|2139.2|2138.9|2139.3|2139|2139.3|2139|2139.2|2138.9|2
1614934580000|2021-03-05 08:56:20|2139.2|2138.9|2139.1|2138.8|2139.4|2139.1|2139.1|2138.8|14
1614934590000|2021-03-05 08:56:30|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.3|2139|3
1614934600000|2021-03-05 08:56:40|2139.3|2139|2139.1|2138.8|2139.4|2139.1|2139.1|2138.8|24
1614934610000|2021-03-05 08:56:50|2139.3|2139|2139.2|2138.9|2139.4|2139.1|2139.2|2138.9|25
1614934620000|2021-03-05 08:57:00|2139.7|2139.4|2139.9|2139.6|2140|2139.7|2139.7|2139.4|15
1614934630000|2021-03-05 08:57:10|2140.3|2140|2140.6|2140.3|2140.6|2140.3|2140.3|2140|3
1614934650000|2021-03-05 08:57:30|2141.3|2141|2140.9|2140.6|2141.4|2141.1|2140.9|2140.6|25
1614934660000|2021-03-05 08:57:40|2141.2|2140.9|2140.9|2140.6|2141.2|2140.9|2140.9|2140.6|3
1614934670000|2021-03-05 08:57:50|2140.8|2140.5|2140.3|2140|2140.8|2140.5|2140.3|2140|13
1614934680000|2021-03-05 08:58:00|2140.2|2139.9|2139.9|2139.6|2140.3|2140|2139.9|2139.6|5
1614934690000|2021-03-05 08:58:10|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|5
1614934710000|2021-03-05 08:58:30|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|4
1614934720000|2021-03-05 08:58:40|2140.1|2139.8|2140|2139.7|2140.1|2139.8|2140|2139.7|2
1614934730000|2021-03-05 08:58:50|2139.4|2139.1|2139.2|2138.9|2139.4|2139.1|2139.2|2138.9|3
1614934740000|2021-03-05 08:59:00|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|1
1614934750000|2021-03-05 08:59:10|2139.3|2139|2138.7|2138.4|2139.4|2139.1|2138.7|2138.4|6
1614934760000|2021-03-05 08:59:20|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|1
1614934770000|2021-03-05 08:59:30|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|1
1614934780000|2021-03-05 08:59:40|2138.7|2138.4|2139|2138.7|2139.1|2138.8|2138.7|2138.4|5
1614934790000|2021-03-05 08:59:50|||||||||1
1614934800000|2021-03-05 09:00:00|2138.4|2138.1|2137.4|2137.1|2138.4|2138.1|2136.8|2136.5|30
1614934810000|2021-03-05 09:00:10|2137.7|2137.4|2138.4|2138.1|2138.4|2138.1|2137.7|2137.4|9
1614934820000|2021-03-05 09:00:20|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2137.9|2137.6|3
1614934830000|2021-03-05 09:00:30|||||||||5
1614934840000|2021-03-05 09:00:40|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1614934850000|2021-03-05 09:00:50|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|1
1614934870000|2021-03-05 09:01:10|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.7|2136.4|14
1614934880000|2021-03-05 09:01:20|2136.9|2136.6|2137.4|2137.1|2137.4|2137.1|2136.9|2136.6|5
1614934890000|2021-03-05 09:01:30|2137.8|2137.5|2137.9|2137.6|2137.9|2137.6|2137.8|2137.5|5
1614934900000|2021-03-05 09:01:40|2137.6|2137.3|2138.3|2138|2138.3|2138|2137.6|2137.3|5
1614934910000|2021-03-05 09:01:50|2138.5|2138.2|2138.3|2138|2138.8|2138.5|2138.3|2138|6
1614934920000|2021-03-05 09:02:00|2138.6|2138.3|2139|2138.7|2139.2|2138.9|2138.6|2138.3|8
1614934930000|2021-03-05 09:02:10|2138.9|2138.6|2138.6|2138.3|2138.9|2138.6|2138.5|2138.2|4
1614934940000|2021-03-05 09:02:20|2138.4|2138.1|2137.9|2137.6|2138.4|2138.1|2137.9|2137.6|3
1614934950000|2021-03-05 09:02:30|2138.2|2137.9|2137.6|2137.3|2138.5|2138.2|2137.5|2137.2|7
1614934960000|2021-03-05 09:02:40|2137|2136.7|2137.2|2136.9|2137.4|2137.1|2137|2136.7|7
1614934970000|2021-03-05 09:02:50|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2136.9|2136.6|8
1614934980000|2021-03-05 09:03:00|2137.5|2137.2|2137.8|2137.5|2137.8|2137.5|2137.5|2137.2|5
1614934990000|2021-03-05 09:03:10|2137.4|2137.1|2137.1|2136.8|2137.4|2137.1|2137.1|2136.8|6
1614935000000|2021-03-05 09:03:20|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1614935010000|2021-03-05 09:03:30|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1614935020000|2021-03-05 09:03:40|2138.1|2137.8|2138.3|2138|2138.3|2138|2138.1|2137.8|4
1614935040000|2021-03-05 09:04:00|2138.6|2138.3|2139.3|2139|2139.3|2139|2138.6|2138.3|10
1614935050000|2021-03-05 09:04:10|2139.1|2138.8|2139.8|2139.5|2139.8|2139.5|2139.1|2138.8|9
1614935060000|2021-03-05 09:04:20|2139.7|2139.4|2140.2|2139.9|2140.2|2139.9|2139.7|2139.4|7
1614935070000|2021-03-05 09:04:30|2140.1|2139.8|2140.4|2140.1|2140.4|2140.1|2140.1|2139.8|3
1614935080000|2021-03-05 09:04:40|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.1|2139.8|5
1614935110000|2021-03-05 09:05:10|2139.4|2139.1|2139.4|2139.1|2139.7|2139.4|2139.4|2139.1|8
1614935120000|2021-03-05 09:05:20|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1614935140000|2021-03-05 09:05:40|2141|2140.7|2141|2140.7|2141.3|2141|2141|2140.7|9
1614935150000|2021-03-05 09:05:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1614935160000|2021-03-05 09:06:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|20
1614935170000|2021-03-05 09:06:10|2141.3|2141|2141.9|2141.6|2141.9|2141.6|2141.3|2141|16
1614935180000|2021-03-05 09:06:20|2142.2|2141.9|2141.4|2141.1|2142.2|2141.9|2141.4|2141.1|24
1614935190000|2021-03-05 09:06:30|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|2
1614935200000|2021-03-05 09:06:40|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|7
1614935220000|2021-03-05 09:07:00|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1614935230000|2021-03-05 09:07:10|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|6
1614935240000|2021-03-05 09:07:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|7
1614935250000|2021-03-05 09:07:30|2142.4|2142.1|2142.1|2141.8|2142.4|2142.1|2141.9|2141.6|5
1614935260000|2021-03-05 09:07:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2
1614935270000|2021-03-05 09:07:50|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|3
1614935290000|2021-03-05 09:08:10|2142|2141.7|2142.8|2142.5|2142.8|2142.5|2142|2141.7|15
1614935300000|2021-03-05 09:08:20|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|18
1614935310000|2021-03-05 09:08:30|2143|2142.7|2142.2|2141.9|2143|2142.7|2142|2141.7|13
1614935320000|2021-03-05 09:08:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1614935330000|2021-03-05 09:08:50|2142.2|2141.9|2141|2140.7|2142.2|2141.9|2141|2140.7|4
1614935340000|2021-03-05 09:09:00|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.2|2139.9|8
1614935350000|2021-03-05 09:09:10|2140.7|2140.4|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|4
1614935360000|2021-03-05 09:09:20|2140.3|2140|2139.9|2139.6|2140.3|2140|2139.9|2139.6|3
1614935370000|2021-03-05 09:09:30|2140.2|2139.9|2140.6|2140.3|2140.6|2140.3|2140.2|2139.9|3
1614935380000|2021-03-05 09:09:40|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1614935390000|2021-03-05 09:09:50|2140|2139.7|2140.3|2140|2140.3|2140|2140|2139.7|3
1614935400000|2021-03-05 09:10:00|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|2
1614935410000|2021-03-05 09:10:10|2140.7|2140.4|2139.8|2139.5|2140.7|2140.4|2139.8|2139.5|6
1614935420000|2021-03-05 09:10:20|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|2
1614935430000|2021-03-05 09:10:30|2139.8|2139.5|2139.7|2139.4|2139.8|2139.5|2139.7|2139.4|2
1614935440000|2021-03-05 09:10:40|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1614935450000|2021-03-05 09:10:50|2139.2|2138.9|2138.8|2138.5|2139.2|2138.9|2138.8|2138.5|5
1614935460000|2021-03-05 09:11:00|2139.3|2139|2139.9|2139.6|2139.9|2139.6|2138.9|2138.6|8
1614935470000|2021-03-05 09:11:10|2139.7|2139.4|2139.7|2139.4|2139.9|2139.6|2139|2138.7|9
1614935480000|2021-03-05 09:11:20|2139.3|2139|2139.7|2139.4|2139.7|2139.4|2139.3|2139|5
1614935490000|2021-03-05 09:11:30|2139.6|2139.3|2139.8|2139.5|2140.1|2139.8|2139.6|2139.3|4
1614935500000|2021-03-05 09:11:40|||||||||7
1614935510000|2021-03-05 09:11:50|2140.1|2139.8|2139.8|2139.5|2140.1|2139.8|2139.8|2139.5|3
1614935520000|2021-03-05 09:12:00|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|2
1614935530000|2021-03-05 09:12:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2
1614935540000|2021-03-05 09:12:20|2139.4|2139.1|2139.1|2138.8|2139.4|2139.1|2139.1|2138.8|8
1614935550000|2021-03-05 09:12:30|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1614935560000|2021-03-05 09:12:40|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|3
1614935570000|2021-03-05 09:12:50|2138.3|2138|2138.3|2138|2138.8|2138.5|2138.3|2138|4
1614935580000|2021-03-05 09:13:00|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2137.9|2137.6|8
1614935590000|2021-03-05 09:13:10|2137.8|2137.5|2137.7|2137.4|2137.8|2137.5|2137.7|2137.4|6
1614935600000|2021-03-05 09:13:20|2137|2136.7|2136.8|2136.5|2137|2136.7|2136.8|2136.5|4
1614935610000|2021-03-05 09:13:30|2137.1|2136.8|2136.3|2136|2137.1|2136.8|2136.1|2135.8|15
1614935620000|2021-03-05 09:13:40|2136.4|2136.1|2136.9|2136.6|2136.9|2136.6|2136.4|2136.1|15
1614935630000|2021-03-05 09:13:50|2136.7|2136.4|2136.1|2135.8|2137.2|2136.9|2136.1|2135.8|7
1614935640000|2021-03-05 09:14:00|2136.4|2136.1|2135.7|2135.4|2136.4|2136.1|2135.6|2135.3|7
1614935650000|2021-03-05 09:14:10|2135.5|2135.2|2136.1|2135.8|2136.3|2136|2135.5|2135.2|11
1614935660000|2021-03-05 09:14:20|2135.7|2135.4|2135.1|2134.8|2135.7|2135.4|2134.8|2134.5|12
1614935670000|2021-03-05 09:14:30|2135|2134.7|2135.2|2134.9|2135.2|2134.9|2135|2134.7|3
1614935680000|2021-03-05 09:14:40|2135|2134.7|2134.5|2134.2|2135|2134.7|2134.5|2134.2|7
1614935690000|2021-03-05 09:14:50|2134.3|2134|2134|2133.7|2134.3|2134|2134|2133.7|9
1614935700000|2021-03-05 09:15:00|2133.8|2133.5|2133.6|2133.3|2133.9|2133.6|2133.3|2133|8
1614935710000|2021-03-05 09:15:10|2133.4|2133.1|2134.2|2133.9|2134.2|2133.9|2133.4|2133.1|7
1614935720000|2021-03-05 09:15:20|2134.9|2134.6|2134.7|2134.4|2135|2134.7|2134.5|2134.2|68
1614935730000|2021-03-05 09:15:30|2134.4|2134.1|2134|2133.7|2134.4|2134.1|2134|2133.7|4
1614935740000|2021-03-05 09:15:40|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2
1614935750000|2021-03-05 09:15:50|2133.8|2133.5|2133.1|2132.8|2133.8|2133.5|2133.1|2132.8|4
1614935760000|2021-03-05 09:16:00|2133.4|2133.1|2134.7|2134.4|2134.7|2134.4|2133.4|2133.1|18
1614935770000|2021-03-05 09:16:10|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|2
1614935780000|2021-03-05 09:16:20|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2
1614935790000|2021-03-05 09:16:30|2135.5|2135.2|2134.7|2134.4|2135.5|2135.2|2134.7|2134.4|10
1614935800000|2021-03-05 09:16:40|||||||||1
1614935810000|2021-03-05 09:16:50|2134.8|2134.5|2134.9|2134.6|2135|2134.7|2134.7|2134.4|9
1614935820000|2021-03-05 09:17:00|2134.8|2134.5|2134.2|2133.9|2134.8|2134.5|2134.1|2133.8|10
1614935830000|2021-03-05 09:17:10|2134.8|2134.5|2135|2134.7|2135|2134.7|2134.6|2134.3|5
1614935840000|2021-03-05 09:17:20|2133.8|2133.5|2134.8|2134.5|2134.8|2134.5|2133.8|2133.5|102
1614935850000|2021-03-05 09:17:30|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.3|2134|14
1614935860000|2021-03-05 09:17:40|2134.1|2133.8|2133.8|2133.5|2134.1|2133.8|2133.8|2133.5|9
1614935870000|2021-03-05 09:17:50|2133.3|2133|2134|2133.7|2134|2133.7|2133.1|2132.8|9
1614935880000|2021-03-05 09:18:00|2133.8|2133.5|2133.5|2133.2|2133.8|2133.5|2133.2|2132.9|17
1614935890000|2021-03-05 09:18:10|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|1
1614935900000|2021-03-05 09:18:20|2133.5|2133.2|2133.2|2132.9|2133.5|2133.2|2133.2|2132.9|2
1614935910000|2021-03-05 09:18:30|2133.5|2133.2|2133.3|2133|2133.5|2133.2|2133.3|2133|2
1614935920000|2021-03-05 09:18:40|2133|2132.7|2132.9|2132.6|2133|2132.7|2132.9|2132.6|4
1614935930000|2021-03-05 09:18:50|2133.4|2133.1|2133.6|2133.3|2133.6|2133.3|2133.4|2133.1|4
1614935940000|2021-03-05 09:19:00|2133|2132.7|2132.7|2132.4|2133|2132.7|2132.7|2132.4|8
1614935950000|2021-03-05 09:19:10|2132.8|2132.5|2132.9|2132.6|2133.1|2132.8|2132.8|2132.5|6
1614935960000|2021-03-05 09:19:20|2133.1|2132.8|2133.5|2133.2|2134|2133.7|2133.1|2132.8|8
1614935970000|2021-03-05 09:19:30|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2
1614935980000|2021-03-05 09:19:40|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2
1614935990000|2021-03-05 09:19:50|2134|2133.7|2134.1|2133.8|2134.1|2133.8|2133.7|2133.4|7
1614936000000|2021-03-05 09:20:00|2134.5|2134.2|2133.8|2133.5|2134.8|2134.5|2133.8|2133.5|9
1614936010000|2021-03-05 09:20:10|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1614936020000|2021-03-05 09:20:20|2134.3|2134|2134|2133.7|2134.3|2134|2134|2133.7|15
1614936030000|2021-03-05 09:20:30|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|4
1614936040000|2021-03-05 09:20:40|2133.8|2133.5|2133.6|2133.3|2133.8|2133.5|2133.6|2133.3|8
1614936050000|2021-03-05 09:20:50|2133.1|2132.8|2133|2132.7|2133.1|2132.8|2133|2132.7|3
1614936060000|2021-03-05 09:21:00|2132.8|2132.5|2132.5|2132.2|2132.8|2132.5|2132.3|2132|19
1614936070000|2021-03-05 09:21:10|2132.6|2132.3|2132.8|2132.5|2132.8|2132.5|2132.6|2132.3|3
1614936080000|2021-03-05 09:21:20|2133.4|2133.1|2133.8|2133.5|2133.8|2133.5|2133.4|2133.1|5
1614936090000|2021-03-05 09:21:30|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2
1614936100000|2021-03-05 09:21:40|2134.4|2134.1|2134.6|2134.3|2134.6|2134.3|2134.1|2133.8|4
1614936110000|2021-03-05 09:21:50|2134.2|2133.9|2134.1|2133.8|2134.5|2134.2|2134.1|2133.8|6
1614936120000|2021-03-05 09:22:00|2133.8|2133.5|2134.3|2134|2134.3|2134|2133.8|2133.5|30
1614936130000|2021-03-05 09:22:10|2134.4|2134.1|2134.6|2134.3|2134.8|2134.5|2134.4|2134.1|7
1614936140000|2021-03-05 09:22:20|2134.8|2134.5|2134.8|2134.5|2135|2134.7|2134.6|2134.3|6
1614936150000|2021-03-05 09:22:30|2134.6|2134.3|2134.8|2134.5|2134.8|2134.5|2134.6|2134.3|2
1614936160000|2021-03-05 09:22:40|2134.9|2134.6|2134.9|2134.6|2135.2|2134.9|2134.9|2134.6|13
1614936170000|2021-03-05 09:22:50|2134.5|2134.2|2134.3|2134|2134.5|2134.2|2134.3|2134|4
1614936180000|2021-03-05 09:23:00|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|4
1614936190000|2021-03-05 09:23:10|2133.8|2133.5|2134.3|2134|2134.3|2134|2133.4|2133.1|13
1614936200000|2021-03-05 09:23:20|2134.6|2134.3|2134.5|2134.2|2134.7|2134.4|2134.5|2134.2|3
1614936210000|2021-03-05 09:23:30|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1614936220000|2021-03-05 09:23:40|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.4|2134.1|12
1614936230000|2021-03-05 09:23:50|||||||||4
1614936240000|2021-03-05 09:24:00|2134.9|2134.6|2134.7|2134.4|2135|2134.7|2134.7|2134.4|8
1614936250000|2021-03-05 09:24:10|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|3
1614936260000|2021-03-05 09:24:20|2134.4|2134.1|2134.8|2134.5|2134.8|2134.5|2134.4|2134.1|7
1614936270000|2021-03-05 09:24:30|2134.4|2134.1|2133.8|2133.5|2134.4|2134.1|2133.8|2133.5|6
1614936280000|2021-03-05 09:24:40|2133.9|2133.6|2134.7|2134.4|2134.7|2134.4|2133.9|2133.6|9
1614936290000|2021-03-05 09:24:50|2134.5|2134.2|2134.6|2134.3|2134.7|2134.4|2134.5|2134.2|3
1614936300000|2021-03-05 09:25:00|2134.8|2134.5|2134.6|2134.3|2134.9|2134.6|2134.6|2134.3|6
1614936310000|2021-03-05 09:25:10|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1614936320000|2021-03-05 09:25:20|2133|2132.7|2132.7|2132.4|2133|2132.7|2132.5|2132.2|8
1614936330000|2021-03-05 09:25:30|2132.8|2132.5|2133.1|2132.8|2133.1|2132.8|2132.8|2132.5|2
1614936340000|2021-03-05 09:25:40|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|1
1614936350000|2021-03-05 09:25:50|2133.5|2133.2|2133.2|2132.9|2133.7|2133.4|2133.1|2132.8|7
1614936360000|2021-03-05 09:26:00|2133.1|2132.8|2133.9|2133.6|2134|2133.7|2133.1|2132.8|13
1614936370000|2021-03-05 09:26:10|2134.2|2133.9|2133.9|2133.6|2134.5|2134.2|2133.9|2133.6|18
1614936380000|2021-03-05 09:26:20|2133.8|2133.5|2133.5|2133.2|2133.8|2133.5|2133.2|2132.9|12
1614936390000|2021-03-05 09:26:30|2133.4|2133.1|2133|2132.7|2133.4|2133.1|2132.9|2132.6|22
1614936400000|2021-03-05 09:26:40|2133.1|2132.8|2133.6|2133.3|2133.6|2133.3|2133.1|2132.8|12
1614936410000|2021-03-05 09:26:50|2133.7|2133.4|2133.9|2133.6|2133.9|2133.6|2133.5|2133.2|10
1614936420000|2021-03-05 09:27:00|2134.1|2133.8|2134|2133.7|2134.2|2133.9|2134|2133.7|8
1614936430000|2021-03-05 09:27:10|2133.9|2133.6|2134.2|2133.9|2134.2|2133.9|2133.9|2133.6|5
1614936440000|2021-03-05 09:27:20|2133.9|2133.6|2133.3|2133|2133.9|2133.6|2133.3|2133|3
1614936450000|2021-03-05 09:27:30|2133.1|2132.8|2133.2|2132.9|2133.2|2132.9|2132.9|2132.6|8
1614936460000|2021-03-05 09:27:40|2133.3|2133|2133.4|2133.1|2133.6|2133.3|2133.3|2133|9
1614936470000|2021-03-05 09:27:50|2133.5|2133.2|2132.7|2132.4|2133.5|2133.2|2132.5|2132.2|24
1614936480000|2021-03-05 09:28:00|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2132.1|2131.8|4
1614936490000|2021-03-05 09:28:10|2132.5|2132.2|2131.3|2131|2132.5|2132.2|2131.3|2131|35
1614936500000|2021-03-05 09:28:20|2131.1|2130.8|2131.4|2131.1|2131.4|2131.1|2130.9|2130.6|24
1614936510000|2021-03-05 09:28:30|2131.5|2131.2|2131.9|2131.6|2132.2|2131.9|2131.5|2131.2|7
1614936520000|2021-03-05 09:28:40|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|1
1614936530000|2021-03-05 09:28:50|2131.7|2131.4|2132.2|2131.9|2132.4|2132.1|2131.6|2131.3|15
1614936540000|2021-03-05 09:29:00|2132.6|2132.3|2132.2|2131.9|2132.6|2132.3|2132.2|2131.9|7
1614936550000|2021-03-05 09:29:10|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|1
1614936560000|2021-03-05 09:29:20|2131.4|2131.1|2131.6|2131.3|2131.6|2131.3|2131.3|2131|8
1614936570000|2021-03-05 09:29:30|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2
1614936580000|2021-03-05 09:29:40|2131.9|2131.6|2132|2131.7|2132.3|2132|2131.9|2131.6|8
1614936590000|2021-03-05 09:29:50|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.8|2131.5|5
1614936600000|2021-03-05 09:30:00|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.5|2131.2|12
1614936610000|2021-03-05 09:30:10|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132|2131.7|5
1614936620000|2021-03-05 09:30:20|2132.6|2132.3|2133|2132.7|2133|2132.7|2132.6|2132.3|3
1614936630000|2021-03-05 09:30:30|2132.5|2132.2|2132.2|2131.9|2132.5|2132.2|2132.2|2131.9|4
1614936640000|2021-03-05 09:30:40|2132.1|2131.8|2131.7|2131.4|2132.1|2131.8|2131.7|2131.4|5
1614936650000|2021-03-05 09:30:50|2131.6|2131.3|2131.6|2131.3|2131.8|2131.5|2131.5|2131.2|9
1614936660000|2021-03-05 09:31:00|2131.7|2131.4|2131.1|2130.8|2131.7|2131.4|2131|2130.7|19
1614936670000|2021-03-05 09:31:10|2130.6|2130.3|2130.7|2130.4|2130.9|2130.6|2130.3|2130|17
1614936680000|2021-03-05 09:31:20|2130.6|2130.3|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|7
1614936690000|2021-03-05 09:31:30|2130.7|2130.4|2130|2129.7|2130.7|2130.4|2129.6|2129.3|50
1614936700000|2021-03-05 09:31:40|2130.2|2129.9|2130.5|2130.2|2130.6|2130.3|2130.2|2129.9|23
1614936710000|2021-03-05 09:31:50|2130.3|2130|2130.6|2130.3|2131.2|2130.9|2130.3|2130|23
1614936720000|2021-03-05 09:32:00|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|15
1614936730000|2021-03-05 09:32:10|2130.1|2129.8|2129.6|2129.3|2130.3|2130|2129.6|2129.3|19
1614936740000|2021-03-05 09:32:20|2129.5|2129.2|2130|2129.7|2130|2129.7|2129.2|2128.9|67
1614936750000|2021-03-05 09:32:30|2129.8|2129.5|2130.1|2129.8|2130.3|2130|2129.7|2129.4|15
1614936760000|2021-03-05 09:32:40|2129.6|2129.3|2128.9|2128.6|2129.6|2129.3|2128.9|2128.6|13
1614936770000|2021-03-05 09:32:50|2128.8|2128.5|2128.4|2128.1|2128.8|2128.5|2127.9|2127.6|51
1614936780000|2021-03-05 09:33:00|2128.3|2128|2127.7|2127.4|2128.3|2128|2127.5|2127.2|23
1614936790000|2021-03-05 09:33:10|2128.1|2127.8|2127.4|2127.1|2128.1|2127.8|2127.2|2126.9|33
1614936800000|2021-03-05 09:33:20|2127.5|2127.2|2127.9|2127.6|2128.2|2127.9|2127.5|2127.2|41
1614936810000|2021-03-05 09:33:30|2127.7|2127.4|2127.7|2127.4|2127.8|2127.5|2127.6|2127.3|19
1614936820000|2021-03-05 09:33:40|2127.5|2127.2|2127.7|2127.4|2127.7|2127.4|2127.4|2127.1|32
1614936830000|2021-03-05 09:33:50|2127.5|2127.2|2127.6|2127.3|2128|2127.7|2127.2|2126.9|24
1614936840000|2021-03-05 09:34:00|2127.7|2127.4|2128.6|2128.3|2128.6|2128.3|2127.7|2127.4|34
1614936850000|2021-03-05 09:34:10|2128.3|2128|2127.9|2127.6|2128.5|2128.2|2127.9|2127.6|23
1614936860000|2021-03-05 09:34:20|2127.8|2127.5|2127.8|2127.5|2128|2127.7|2127.7|2127.4|28
1614936870000|2021-03-05 09:34:30|2127.6|2127.3|2127|2126.7|2127.8|2127.5|2127|2126.7|22
1614936880000|2021-03-05 09:34:40|2126.9|2126.6|2126.8|2126.5|2127|2126.7|2126.3|2126|36
1614936890000|2021-03-05 09:34:50|2127|2126.7|2127.4|2127.1|2127.7|2127.4|2126.8|2126.5|32
1614936900000|2021-03-05 09:35:00|2127.7|2127.4|2127.8|2127.5|2128.2|2127.9|2127.5|2127.2|31
1614936910000|2021-03-05 09:35:10|2127.4|2127.1|2126.7|2126.4|2127.4|2127.1|2126.7|2126.4|27
1614936920000|2021-03-05 09:35:20|2126.8|2126.5|2126.2|2125.9|2126.9|2126.6|2126.2|2125.9|19
1614936930000|2021-03-05 09:35:30|2126.5|2126.2|2126|2125.7|2126.5|2126.2|2125.8|2125.5|60
1614936940000|2021-03-05 09:35:40|2126.2|2125.9|2126.9|2126.6|2127|2126.7|2126.2|2125.9|33
1614936950000|2021-03-05 09:35:50|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2125.9|2125.6|25
1614936960000|2021-03-05 09:36:00|2126.4|2126.1|2126.4|2126.1|2126.9|2126.6|2126.4|2126.1|20
1614936970000|2021-03-05 09:36:10|2126.6|2126.3|2127.6|2127.3|2127.6|2127.3|2126.6|2126.3|8
1614936980000|2021-03-05 09:36:20|2127.7|2127.4|2128.1|2127.8|2128.1|2127.8|2127.7|2127.4|10
1614936990000|2021-03-05 09:36:30|2128.6|2128.3|2128.5|2128.2|2129|2128.7|2128.5|2128.2|4
1614937000000|2021-03-05 09:36:40|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.5|2128.2|4
1614937010000|2021-03-05 09:36:50|2129.3|2129|2129.3|2129|2129.3|2129|2128.9|2128.6|4
1614937020000|2021-03-05 09:37:00|2129.2|2128.9|2128.8|2128.5|2129.2|2128.9|2128.8|2128.5|8
1614937040000|2021-03-05 09:37:20|2128.7|2128.4|2129.1|2128.8|2129.1|2128.8|2128.7|2128.4|6
1614937050000|2021-03-05 09:37:30|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1614937070000|2021-03-05 09:37:50|2128.9|2128.6|2128.8|2128.5|2128.9|2128.6|2128.8|2128.5|4
1614937080000|2021-03-05 09:38:00|2129.2|2128.9|2129.8|2129.5|2129.8|2129.5|2129.2|2128.9|2
1614937090000|2021-03-05 09:38:10|2130|2129.7|2129.7|2129.4|2130|2129.7|2129.7|2129.4|3
1614937100000|2021-03-05 09:38:20|2129.6|2129.3|2129.1|2128.8|2129.6|2129.3|2129.1|2128.8|5
1614937120000|2021-03-05 09:38:40|2129.5|2129.2|2129.8|2129.5|2129.8|2129.5|2129.5|2129.2|11
1614937130000|2021-03-05 09:38:50|2129.3|2129|2129.3|2129|2129.6|2129.3|2129.3|2129|6
1614937140000|2021-03-05 09:39:00|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1614937150000|2021-03-05 09:39:10|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|1
1614937160000|2021-03-05 09:39:20|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2130.1|2129.8|4
1614937170000|2021-03-05 09:39:30|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1614937180000|2021-03-05 09:39:40|2130.8|2130.5|2131|2130.7|2131|2130.7|2130.5|2130.2|9
1614937190000|2021-03-05 09:39:50|2131.3|2131|2131|2130.7|2131.3|2131|2131|2130.7|10
1614937200000|2021-03-05 09:40:00|2130|2129.7|2129.7|2129.4|2130|2129.7|2129.2|2128.9|23
1614937210000|2021-03-05 09:40:10|2129|2128.7|2129|2128.7|2129.1|2128.8|2128.8|2128.5|7
1614937220000|2021-03-05 09:40:20|2129.3|2129|2129.3|2129|2129.3|2129|2129.3|2129|2
1614937230000|2021-03-05 09:40:30|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1614937240000|2021-03-05 09:40:40|2129.2|2128.9|2128.7|2128.4|2129.2|2128.9|2128.7|2128.4|4
1614937250000|2021-03-05 09:40:50|2128.3|2128|2127.8|2127.5|2128.3|2128|2127.8|2127.5|5
1614937260000|2021-03-05 09:41:00|2127.4|2127.1|2128|2127.7|2128|2127.7|2127.4|2127.1|11
1614937270000|2021-03-05 09:41:10|2128.2|2127.9|2128.3|2128|2128.8|2128.5|2128.2|2127.9|12
1614937280000|2021-03-05 09:41:20|2128.4|2128.1|2128|2127.7|2128.4|2128.1|2128|2127.7|12
1614937290000|2021-03-05 09:41:30|2128.1|2127.8|2128.3|2128|2128.3|2128|2127.5|2127.2|17
1614937300000|2021-03-05 09:41:40|2128|2127.7|2127.7|2127.4|2128|2127.7|2127.6|2127.3|8
1614937310000|2021-03-05 09:41:50|2128|2127.7|2128.3|2128|2128.3|2128|2128|2127.7|6
1614937330000|2021-03-05 09:42:10|2128.4|2128.1|2129|2128.7|2129|2128.7|2128.4|2128.1|12
1614937340000|2021-03-05 09:42:20|2128.5|2128.2|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|3
1614937350000|2021-03-05 09:42:30|2128.3|2128|2128.2|2127.9|2128.3|2128|2127.9|2127.6|7
1614937360000|2021-03-05 09:42:40|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|1
1614937370000|2021-03-05 09:42:50|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|3
1614937380000|2021-03-05 09:43:00|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|1
1614937390000|2021-03-05 09:43:10|2129|2128.7|2129.5|2129.2|2129.5|2129.2|2129|2128.7|13
1614937400000|2021-03-05 09:43:20|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|1
1614937410000|2021-03-05 09:43:30|2129.4|2129.1|2129.8|2129.5|2129.8|2129.5|2129.4|2129.1|3
1614937430000|2021-03-05 09:43:50|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.7|2129.4|7
1614937440000|2021-03-05 09:44:00|2130.3|2130|2130.7|2130.4|2130.8|2130.5|2130.3|2130|8
1614937450000|2021-03-05 09:44:10|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|1
1614937460000|2021-03-05 09:44:20|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1614937470000|2021-03-05 09:44:30|2131.1|2130.8|2131.6|2131.3|2131.6|2131.3|2131.1|2130.8|8
1614937480000|2021-03-05 09:44:40|2131.9|2131.6|2132.1|2131.8|2132.1|2131.8|2131.6|2131.3|21
1614937490000|2021-03-05 09:44:50|2132.7|2132.4|2132.2|2131.9|2132.8|2132.5|2132.2|2131.9|7
1614937510000|2021-03-05 09:45:10|2131.9|2131.6|2131.6|2131.3|2131.9|2131.6|2131.6|2131.3|2
1614937520000|2021-03-05 09:45:20|2130.7|2130.4|2130.9|2130.6|2130.9|2130.6|2130.5|2130.2|5
1614937530000|2021-03-05 09:45:30|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|1
1614937550000|2021-03-05 09:45:50|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|3
1614937560000|2021-03-05 09:46:00|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.6|2130.3|9
1614937580000|2021-03-05 09:46:20|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2130.9|2130.6|6
1614937590000|2021-03-05 09:46:30|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|1
1614937600000|2021-03-05 09:46:40|2130.7|2130.4|2130.9|2130.6|2130.9|2130.6|2130.7|2130.4|2
1614937620000|2021-03-05 09:47:00|2130.3|2130|2129.5|2129.2|2130.3|2130|2129.5|2129.2|2
1614937630000|2021-03-05 09:47:10|2129.9|2129.6|2130|2129.7|2130|2129.7|2129.9|2129.6|5
1614937650000|2021-03-05 09:47:30|2130.2|2129.9|2129.9|2129.6|2130.2|2129.9|2129.9|2129.6|4
1614937670000|2021-03-05 09:47:50|2129.3|2129|2129.6|2129.3|2129.6|2129.3|2129.3|2129|2
1614937680000|2021-03-05 09:48:00|2129.8|2129.5|2129.3|2129|2129.8|2129.5|2129.3|2129|9
1614937720000|2021-03-05 09:48:40|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2
1614937730000|2021-03-05 09:48:50|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|1
1614937750000|2021-03-05 09:49:10|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|1
1614937760000|2021-03-05 09:49:20|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2130.1|2129.8|2
1614937770000|2021-03-05 09:49:30|2130.7|2130.4|2130.6|2130.3|2130.7|2130.4|2130.6|2130.3|4
1614937800000|2021-03-05 09:50:00|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|5
1614937810000|2021-03-05 09:50:10|2131|2130.7|2131.9|2131.6|2131.9|2131.6|2130.8|2130.5|19
1614937820000|2021-03-05 09:50:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|3
1614937830000|2021-03-05 09:50:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|2
1614937840000|2021-03-05 09:50:40|2132.6|2132.3|2132.6|2132.3|2132.8|2132.5|2132.5|2132.2|7
1614937850000|2021-03-05 09:50:50|2132.5|2132.2|2132.1|2131.8|2132.5|2132.2|2132.1|2131.8|8
1614937860000|2021-03-05 09:51:00|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|1
1614937870000|2021-03-05 09:51:10|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|3
1614937890000|2021-03-05 09:51:30|||||||||1
1614937910000|2021-03-05 09:51:50|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|1
1614937920000|2021-03-05 09:52:00|2132|2131.7|2131.7|2131.4|2132|2131.7|2131.7|2131.4|10
1614937930000|2021-03-05 09:52:10|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|4
1614937940000|2021-03-05 09:52:20|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|3
1614937950000|2021-03-05 09:52:30|2132|2131.7|2132.2|2131.9|2132.2|2131.9|2132|2131.7|5
1614937970000|2021-03-05 09:52:50|2132|2131.7|2132.3|2132|2132.3|2132|2132|2131.7|4
1614938000000|2021-03-05 09:53:20|2132.5|2132.2|2132.4|2132.1|2132.6|2132.3|2132.4|2132.1|7
1614938010000|2021-03-05 09:53:30|2132.8|2132.5|2133.1|2132.8|2133.1|2132.8|2132.8|2132.5|3
1614938020000|2021-03-05 09:53:40|2132.8|2132.5|2132.5|2132.2|2132.8|2132.5|2132.5|2132.2|11
1614938040000|2021-03-05 09:54:00|2132.1|2131.8|2131.9|2131.6|2132.1|2131.8|2131.9|2131.6|6
1614938050000|2021-03-05 09:54:10|2132.1|2131.8|2132.8|2132.5|2132.8|2132.5|2132|2131.7|27
1614938060000|2021-03-05 09:54:20|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2
1614938070000|2021-03-05 09:54:30|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1614938100000|2021-03-05 09:55:00|2133.3|2133|2133.1|2132.8|2133.3|2133|2133.1|2132.8|11
1614938120000|2021-03-05 09:55:20|2132.8|2132.5|2132.6|2132.3|2132.8|2132.5|2132.6|2132.3|4
1614938130000|2021-03-05 09:55:30|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1614938140000|2021-03-05 09:55:40|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2
1614938160000|2021-03-05 09:56:00|2132.7|2132.4|2132.8|2132.5|2132.8|2132.5|2132.7|2132.4|2
1614938170000|2021-03-05 09:56:10|2132.9|2132.6|2133.1|2132.8|2133.1|2132.8|2132.9|2132.6|2
1614938180000|2021-03-05 09:56:20|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1614938190000|2021-03-05 09:56:30|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|1
1614938200000|2021-03-05 09:56:40|2133.6|2133.3|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|2
1614938210000|2021-03-05 09:56:50|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|7
1614938220000|2021-03-05 09:57:00|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1614938230000|2021-03-05 09:57:10|2134.5|2134.2|2134.6|2134.3|2135|2134.7|2134.5|2134.2|16
1614938240000|2021-03-05 09:57:20|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|9
1614938250000|2021-03-05 09:57:30|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|7
1614938260000|2021-03-05 09:57:40|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.3|2133|5
1614938270000|2021-03-05 09:57:50|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|7
1614938280000|2021-03-05 09:58:00|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1614938290000|2021-03-05 09:58:10|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2
1614938300000|2021-03-05 09:58:20|2134.7|2134.4|2134.5|2134.2|2134.7|2134.4|2134.5|2134.2|5
1614938310000|2021-03-05 09:58:30|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|2
1614938320000|2021-03-05 09:58:40|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1614938330000|2021-03-05 09:58:50|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2134.1|2133.8|6
1614938350000|2021-03-05 09:59:10|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1614938360000|2021-03-05 09:59:20|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|1
1614938390000|2021-03-05 09:59:50|2135.4|2135.1|2135.1|2134.8|2135.4|2135.1|2135.1|2134.8|2
1614938400000|2021-03-05 10:00:00|2135.6|2135.3|2136.1|2135.8|2136.1|2135.8|2135.6|2135.3|6
1614938410000|2021-03-05 10:00:10|2136|2135.7|2136.4|2136.1|2136.4|2136.1|2135.6|2135.3|18
1614938420000|2021-03-05 10:00:20|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|1
1614938430000|2021-03-05 10:00:30|2136.4|2136.1|2135.7|2135.4|2136.4|2136.1|2135.7|2135.4|5
1614938440000|2021-03-05 10:00:40|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|1
1614938450000|2021-03-05 10:00:50|2135.1|2134.8|2134.5|2134.2|2135.1|2134.8|2134.5|2134.2|8
1614938460000|2021-03-05 10:01:00|2135|2134.7|2134.7|2134.4|2135|2134.7|2134.7|2134.4|5
1614938470000|2021-03-05 10:01:10|2134.3|2134|2134.4|2134.1|2134.5|2134.2|2134.3|2134|12
1614938490000|2021-03-05 10:01:30|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|4
1614938500000|2021-03-05 10:01:40|2134|2133.7|2133.8|2133.5|2134|2133.7|2133.3|2133|12
1614938510000|2021-03-05 10:01:50|2133.6|2133.3|2133.5|2133.2|2133.6|2133.3|2133.5|2133.2|2
1614938520000|2021-03-05 10:02:00|2133.8|2133.5|2134.3|2134|2134.3|2134|2133.8|2133.5|2
1614938530000|2021-03-05 10:02:10|||||||||3
1614938540000|2021-03-05 10:02:20|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2134.1|2133.8|5
1614938560000|2021-03-05 10:02:40|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|6
1614938570000|2021-03-05 10:02:50|2134.1|2133.8|2134|2133.7|2134.1|2133.8|2133.4|2133.1|14
1614938580000|2021-03-05 10:03:00|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2
1614938590000|2021-03-05 10:03:10|2134.2|2133.9|2133.5|2133.2|2134.2|2133.9|2133.5|2133.2|7
1614938600000|2021-03-05 10:03:20|2133.6|2133.3|2134.1|2133.8|2134.1|2133.8|2133.6|2133.3|42
1614938610000|2021-03-05 10:03:30|2134.7|2134.4|2134.9|2134.6|2134.9|2134.6|2134.7|2134.4|5
1614938620000|2021-03-05 10:03:40|2134.8|2134.5|2134.9|2134.6|2134.9|2134.6|2134.7|2134.4|4
1614938630000|2021-03-05 10:03:50|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1614938650000|2021-03-05 10:04:10|2135.5|2135.2|2135.3|2135|2135.7|2135.4|2135.3|2135|12
1614938670000|2021-03-05 10:04:30|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|2
1614938680000|2021-03-05 10:04:40|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.2|2134.9|11
1614938690000|2021-03-05 10:04:50|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1614938700000|2021-03-05 10:05:00|||||||||4
1614938710000|2021-03-05 10:05:10|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1614938720000|2021-03-05 10:05:20|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|1
1614938740000|2021-03-05 10:05:40|2133.3|2133|2133.3|2133|2133.3|2133|2133|2132.7|18
1614938750000|2021-03-05 10:05:50|||||||||1
1614938760000|2021-03-05 10:06:00|2132.8|2132.5|2132.5|2132.2|2132.8|2132.5|2132.5|2132.2|6
1614938770000|2021-03-05 10:06:10|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|1
1614938790000|2021-03-05 10:06:30|2132.5|2132.2|2132.1|2131.8|2132.5|2132.2|2132.1|2131.8|11
1614938800000|2021-03-05 10:06:40|2132.5|2132.2|2132.2|2131.9|2132.5|2132.2|2132.2|2131.9|4
1614938820000|2021-03-05 10:07:00|2132.4|2132.1|2132.1|2131.8|2132.4|2132.1|2131.9|2131.6|23
1614938830000|2021-03-05 10:07:10|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|4
1614938840000|2021-03-05 10:07:20|2131.7|2131.4|2131.8|2131.5|2131.9|2131.6|2131.6|2131.3|26
1614938850000|2021-03-05 10:07:30|2131.5|2131.2|2131.3|2131|2131.5|2131.2|2131.3|2131|23
1614938860000|2021-03-05 10:07:40|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|12
1614938870000|2021-03-05 10:07:50|2130.8|2130.5|2131.2|2130.9|2131.2|2130.9|2130.8|2130.5|8
1614938880000|2021-03-05 10:08:00|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2
1614938890000|2021-03-05 10:08:10|||||||||3
1614938900000|2021-03-05 10:08:20|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|3
1614938910000|2021-03-05 10:08:30|2130.6|2130.3|2130.3|2130|2130.6|2130.3|2130.3|2130|7
1614938920000|2021-03-05 10:08:40|2130|2129.7|2130.2|2129.9|2130.2|2129.9|2129.9|2129.6|6
1614938930000|2021-03-05 10:08:50|2130.5|2130.2|2130.1|2129.8|2130.5|2130.2|2130.1|2129.8|20
1614938940000|2021-03-05 10:09:00|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|3
1614938950000|2021-03-05 10:09:10|2130|2129.7|2129.8|2129.5|2130|2129.7|2129.8|2129.5|16
1614938970000|2021-03-05 10:09:30|2130.5|2130.2|2131.1|2130.8|2131.1|2130.8|2130.5|2130.2|16
1614938980000|2021-03-05 10:09:40|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2131|2130.7|8
1614938990000|2021-03-05 10:09:50|2131.4|2131.1|2131.3|2131|2131.4|2131.1|2131.3|2131|27
1614939010000|2021-03-05 10:10:10|2131.8|2131.5|2131.7|2131.4|2131.8|2131.5|2131.6|2131.3|12
1614939020000|2021-03-05 10:10:20|2131.6|2131.3|2131|2130.7|2131.6|2131.3|2131|2130.7|7
1614939030000|2021-03-05 10:10:30|2130.7|2130.4|2130.2|2129.9|2130.7|2130.4|2129.9|2129.6|19
1614939040000|2021-03-05 10:10:40|2130.4|2130.1|2130.2|2129.9|2131.1|2130.8|2130.2|2129.9|37
1614939050000|2021-03-05 10:10:50|2130.1|2129.8|2129.9|2129.6|2130.1|2129.8|2129.7|2129.4|43
1614939060000|2021-03-05 10:11:00|2129.7|2129.4|2129.7|2129.4|2130|2129.7|2129.7|2129.4|19
1614939070000|2021-03-05 10:11:10|2129.3|2129|2129.6|2129.3|2129.6|2129.3|2129.1|2128.8|24
1614939080000|2021-03-05 10:11:20|||||||||5
1614939090000|2021-03-05 10:11:30|2129.5|2129.2|2129.5|2129.2|2129.7|2129.4|2129.5|2129.2|13
1614939100000|2021-03-05 10:11:40|2129.6|2129.3|2129.2|2128.9|2129.7|2129.4|2129.1|2128.8|34
1614939110000|2021-03-05 10:11:50|2129.3|2129|2130.2|2129.9|2130.3|2130|2129.3|2129|55
1614939120000|2021-03-05 10:12:00|2130.1|2129.8|2129.8|2129.5|2130.1|2129.8|2129.8|2129.5|68
1614939130000|2021-03-05 10:12:10|2129.9|2129.6|2130|2129.7|2130|2129.7|2129.7|2129.4|5
1614939140000|2021-03-05 10:12:20|||||||||1
1614939150000|2021-03-05 10:12:30|2130.2|2129.9|2130.5|2130.2|2130.5|2130.2|2129.7|2129.4|13
1614939160000|2021-03-05 10:12:40|2130.6|2130.3|2131|2130.7|2131|2130.7|2130.6|2130.3|27
1614939170000|2021-03-05 10:12:50|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.1|2130.8|10
1614939180000|2021-03-05 10:13:00|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|7
1614939190000|2021-03-05 10:13:10|2131.3|2131|2131.5|2131.2|2131.5|2131.2|2131.2|2130.9|13
1614939200000|2021-03-05 10:13:20|2131.6|2131.3|2131.8|2131.5|2132.1|2131.8|2131.6|2131.3|11
1614939210000|2021-03-05 10:13:30|2132.2|2131.9|2132.4|2132.1|2132.4|2132.1|2132.1|2131.8|6
1614939220000|2021-03-05 10:13:40|2132.2|2131.9|2132.3|2132|2132.5|2132.2|2132.2|2131.9|4
1614939230000|2021-03-05 10:13:50|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|4
1614939240000|2021-03-05 10:14:00|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|1
1614939250000|2021-03-05 10:14:10|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|1
1614939270000|2021-03-05 10:14:30|2132|2131.7|2131.8|2131.5|2132.2|2131.9|2131.7|2131.4|19
1614939280000|2021-03-05 10:14:40|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1614939290000|2021-03-05 10:14:50|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2
1614939310000|2021-03-05 10:15:10|2133.1|2132.8|2133.3|2133|2133.3|2133|2132.7|2132.4|17
1614939320000|2021-03-05 10:15:20|2133.7|2133.4|2133.8|2133.5|2133.8|2133.5|2133.7|2133.4|3
1614939330000|2021-03-05 10:15:30|2133.9|2133.6|2133.7|2133.4|2133.9|2133.6|2133.7|2133.4|3
1614939340000|2021-03-05 10:15:40|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|1
1614939360000|2021-03-05 10:16:00|2134.3|2134|2134.4|2134.1|2134.5|2134.2|2134.3|2134|9
1614939370000|2021-03-05 10:16:10|2134.5|2134.2|2134.3|2134|2134.7|2134.4|2134.3|2134|9
1614939380000|2021-03-05 10:16:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2
1614939390000|2021-03-05 10:16:30|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|1
1614939400000|2021-03-05 10:16:40|2133.5|2133.2|2133.9|2133.6|2134|2133.7|2133.5|2133.2|4
1614939410000|2021-03-05 10:16:50|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2
1614939420000|2021-03-05 10:17:00|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1614939430000|2021-03-05 10:17:10|2133.2|2132.9|2133.1|2132.8|2133.2|2132.9|2133.1|2132.8|3
1614939440000|2021-03-05 10:17:20|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1614939460000|2021-03-05 10:17:40|2132.9|2132.6|2133|2132.7|2133|2132.7|2132.9|2132.6|3
1614939470000|2021-03-05 10:17:50|2132.8|2132.5|2132.6|2132.3|2132.8|2132.5|2132.6|2132.3|26
1614939480000|2021-03-05 10:18:00|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2132.1|2131.8|13
1614939490000|2021-03-05 10:18:10|2132.6|2132.3|2132.8|2132.5|2132.8|2132.5|2132.6|2132.3|5
1614939500000|2021-03-05 10:18:20|||||||||3
1614939510000|2021-03-05 10:18:30|2133|2132.7|2133.1|2132.8|2133.1|2132.8|2133|2132.7|2
1614939520000|2021-03-05 10:18:40|2133.3|2133|2133.1|2132.8|2133.3|2133|2133.1|2132.8|3
1614939530000|2021-03-05 10:18:50|2133.3|2133|2133.4|2133.1|2133.5|2133.2|2133.3|2133|8
1614939540000|2021-03-05 10:19:00|2133.5|2133.2|2134.4|2134.1|2134.4|2134.1|2133.5|2133.2|14
1614939550000|2021-03-05 10:19:10|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|2
1614939560000|2021-03-05 10:19:20|2134.5|2134.2|2135.2|2134.9|2135.2|2134.9|2134.5|2134.2|14
1614939570000|2021-03-05 10:19:30|2134.9|2134.6|2134.8|2134.5|2134.9|2134.6|2134.8|2134.5|3
1614939580000|2021-03-05 10:19:40|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2
1614939590000|2021-03-05 10:19:50|2134.4|2134.1|2134.6|2134.3|2134.6|2134.3|2134.1|2133.8|15
1614939600000|2021-03-05 10:20:00|2134.7|2134.4|2135.3|2135|2135.3|2135|2134.7|2134.4|26
1614939610000|2021-03-05 10:20:10|2135.8|2135.5|2135.6|2135.3|2135.8|2135.5|2135.6|2135.3|18
1614939620000|2021-03-05 10:20:20|2135.2|2134.9|2134.9|2134.6|2135.2|2134.9|2134.9|2134.6|2
1614939630000|2021-03-05 10:20:30|2135|2134.7|2135.2|2134.9|2135.5|2135.2|2135|2134.7|11
1614939650000|2021-03-05 10:20:50|2134.8|2134.5|2135|2134.7|2135|2134.7|2134.8|2134.5|16
1614939660000|2021-03-05 10:21:00|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|7
1614939670000|2021-03-05 10:21:10|||||||||3
1614939680000|2021-03-05 10:21:20|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1614939690000|2021-03-05 10:21:30|2134.6|2134.3|2133.9|2133.6|2134.6|2134.3|2133.9|2133.6|12
1614939700000|2021-03-05 10:21:40|2134|2133.7|2133.7|2133.4|2134|2133.7|2133.7|2133.4|4
1614939710000|2021-03-05 10:21:50|2133.9|2133.6|2134.1|2133.8|2134.1|2133.8|2133.7|2133.4|5
1614939720000|2021-03-05 10:22:00|2134.4|2134.1|2134.8|2134.5|2134.9|2134.6|2134.4|2134.1|3
1614939730000|2021-03-05 10:22:10|2135.1|2134.8|2134.8|2134.5|2135.1|2134.8|2134.8|2134.5|2
1614939750000|2021-03-05 10:22:30|2135|2134.7|2135.4|2135.1|2135.4|2135.1|2135|2134.7|5
1614939760000|2021-03-05 10:22:40|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1614939770000|2021-03-05 10:22:50|2135.2|2134.9|2135.1|2134.8|2135.2|2134.9|2134.9|2134.6|5
1614939780000|2021-03-05 10:23:00|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|2
1614939790000|2021-03-05 10:23:10|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1614939800000|2021-03-05 10:23:20|2134.6|2134.3|2134.9|2134.6|2134.9|2134.6|2134.6|2134.3|15
1614939820000|2021-03-05 10:23:40|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|3
1614939830000|2021-03-05 10:23:50|2134.4|2134.1|2134.4|2134.1|2134.6|2134.3|2134.4|2134.1|4
1614939840000|2021-03-05 10:24:00|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|3
1614939860000|2021-03-05 10:24:20|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|1
1614939870000|2021-03-05 10:24:30|||||||||1
1614939890000|2021-03-05 10:24:50|2134.8|2134.5|2135|2134.7|2135|2134.7|2134.8|2134.5|4
1614939900000|2021-03-05 10:25:00|2134.6|2134.3|2134.1|2133.8|2134.8|2134.5|2134.1|2133.8|18
1614939910000|2021-03-05 10:25:10|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|4
1614939920000|2021-03-05 10:25:20|2134.6|2134.3|2135.1|2134.8|2135.2|2134.9|2134.6|2134.3|6
1614939930000|2021-03-05 10:25:30|2135.6|2135.3|2136.5|2136.2|2136.8|2136.5|2135.6|2135.3|14
1614939940000|2021-03-05 10:25:40|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2
1614939950000|2021-03-05 10:25:50|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2136.2|2135.9|5
1614939960000|2021-03-05 10:26:00|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136|2135.7|9
1614939970000|2021-03-05 10:26:10|2136.2|2135.9|2136.5|2136.2|2136.6|2136.3|2136.1|2135.8|11
1614939980000|2021-03-05 10:26:20|2135.9|2135.6|2135.6|2135.3|2136.2|2135.9|2135.6|2135.3|6
1614939990000|2021-03-05 10:26:30|2135.8|2135.5|2135.3|2135|2135.8|2135.5|2135.3|2135|13
1614940000000|2021-03-05 10:26:40|2135.7|2135.4|2135.7|2135.4|2135.8|2135.5|2135.5|2135.2|11
1614940010000|2021-03-05 10:26:50|2135.2|2134.9|2136.1|2135.8|2136.4|2136.1|2134.9|2134.6|55
1614940020000|2021-03-05 10:27:00|2136.5|2136.2|2136.7|2136.4|2136.7|2136.4|2136.3|2136|18
1614940030000|2021-03-05 10:27:10|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2135.7|2135.4|32
1614940040000|2021-03-05 10:27:20|2136.5|2136.2|2136.9|2136.6|2136.9|2136.6|2136.5|2136.2|3
1614940050000|2021-03-05 10:27:30|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.5|2136.2|6
1614940060000|2021-03-05 10:27:40|2136.4|2136.1|2136.1|2135.8|2136.4|2136.1|2136.1|2135.8|2
1614940070000|2021-03-05 10:27:50|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2136.4|2136.1|3
1614940080000|2021-03-05 10:28:00|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|1
1614940090000|2021-03-05 10:28:10|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|3
1614940110000|2021-03-05 10:28:30|2136.8|2136.5|2136.8|2136.5|2136.9|2136.6|2136.5|2136.2|16
1614940120000|2021-03-05 10:28:40|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|21
1614940130000|2021-03-05 10:28:50|2137.2|2136.9|2137.3|2137|2137.3|2137|2137.2|2136.9|3
1614940140000|2021-03-05 10:29:00|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|4
1614940150000|2021-03-05 10:29:10|2137.5|2137.2|2137.9|2137.6|2137.9|2137.6|2137.5|2137.2|2
1614940170000|2021-03-05 10:29:30|2138.3|2138|2137.9|2137.6|2138.3|2138|2137.9|2137.6|3
1614940180000|2021-03-05 10:29:40|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|2
1614940190000|2021-03-05 10:29:50|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|3
1614940200000|2021-03-05 10:30:00|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|2
1614940210000|2021-03-05 10:30:10|2136.8|2136.5|2137|2136.7|2137|2136.7|2136.7|2136.4|12
1614940220000|2021-03-05 10:30:20|2136.5|2136.2|2136.8|2136.5|2136.8|2136.5|2136.5|2136.2|10
1614940240000|2021-03-05 10:30:40|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.6|2135.3|3
1614940250000|2021-03-05 10:30:50|2136.1|2135.8|2136.2|2135.9|2136.2|2135.9|2136.1|2135.8|2
1614940260000|2021-03-05 10:31:00|2136.4|2136.1|2136|2135.7|2136.4|2136.1|2135.6|2135.3|12
1614940270000|2021-03-05 10:31:10|2136.4|2136.1|2136.6|2136.3|2136.7|2136.4|2136.4|2136.1|7
1614940280000|2021-03-05 10:31:20|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|3
1614940290000|2021-03-05 10:31:30|2136.5|2136.2|2136.6|2136.3|2136.6|2136.3|2136.5|2136.2|6
1614940310000|2021-03-05 10:31:50|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|1
1614940320000|2021-03-05 10:32:00|2135.6|2135.3|2135.1|2134.8|2135.6|2135.3|2135.1|2134.8|13
1614940330000|2021-03-05 10:32:10|2135.4|2135.1|2134.7|2134.4|2135.4|2135.1|2134.7|2134.4|10
1614940340000|2021-03-05 10:32:20|2135|2134.7|2134.6|2134.3|2135|2134.7|2134.6|2134.3|6
1614940350000|2021-03-05 10:32:30|2134.7|2134.4|2134.6|2134.3|2134.7|2134.4|2134.4|2134.1|6
1614940360000|2021-03-05 10:32:40|2134.7|2134.4|2134.6|2134.3|2134.7|2134.4|2134.6|2134.3|4
1614940370000|2021-03-05 10:32:50|2134.7|2134.4|2134.6|2134.3|2134.7|2134.4|2134.6|2134.3|2
1614940380000|2021-03-05 10:33:00|2135|2134.7|2133.9|2133.6|2135|2134.7|2133.9|2133.6|9
1614940390000|2021-03-05 10:33:10|||||||||1
1614940400000|2021-03-05 10:33:20|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2
1614940410000|2021-03-05 10:33:30|2133.5|2133.2|2133.9|2133.6|2133.9|2133.6|2133.5|2133.2|10
1614940420000|2021-03-05 10:33:40|2133.8|2133.5|2134.1|2133.8|2134.1|2133.8|2133.8|2133.5|2
1614940430000|2021-03-05 10:33:50|2134.2|2133.9|2134.3|2134|2134.4|2134.1|2134.1|2133.8|20
1614940440000|2021-03-05 10:34:00|2134.4|2134.1|2135.7|2135.4|2135.7|2135.4|2134.3|2134|40
1614940450000|2021-03-05 10:34:10|2136.1|2135.8|2136.6|2136.3|2136.6|2136.3|2136.1|2135.8|19
1614940460000|2021-03-05 10:34:20|2136.9|2136.6|2137.3|2137|2137.3|2137|2136.9|2136.6|9
1614940470000|2021-03-05 10:34:30|2137.5|2137.2|2137.6|2137.3|2137.6|2137.3|2137.5|2137.2|9
1614940480000|2021-03-05 10:34:40|2137.5|2137.2|2137.7|2137.4|2137.7|2137.4|2137.5|2137.2|3
1614940490000|2021-03-05 10:34:50|2137.2|2136.9|2137.3|2137|2137.3|2137|2137.1|2136.8|15
1614940510000|2021-03-05 10:35:10|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|3
1614940520000|2021-03-05 10:35:20|2138.3|2138|2138.6|2138.3|2138.7|2138.4|2138.2|2137.9|26
1614940530000|2021-03-05 10:35:30|2138.7|2138.4|2139|2138.7|2139|2138.7|2138.2|2137.9|54
1614940540000|2021-03-05 10:35:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1614940550000|2021-03-05 10:35:50|2138.7|2138.4|2139|2138.7|2139|2138.7|2138.7|2138.4|4
1614940560000|2021-03-05 10:36:00|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1614940570000|2021-03-05 10:36:10|2139.2|2138.9|2139.6|2139.3|2139.6|2139.3|2139.2|2138.9|13
1614940580000|2021-03-05 10:36:20|2139.2|2138.9|2139.3|2139|2139.3|2139|2139.2|2138.9|4
1614940590000|2021-03-05 10:36:30|2139.2|2138.9|2139.6|2139.3|2139.7|2139.4|2139.2|2138.9|13
1614940600000|2021-03-05 10:36:40|2139.7|2139.4|2139.4|2139.1|2139.7|2139.4|2139.4|2139.1|2
1614940610000|2021-03-05 10:36:50|||||||||1
1614940620000|2021-03-05 10:37:00|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1614940630000|2021-03-05 10:37:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|4
1614940640000|2021-03-05 10:37:20|2139.6|2139.3|2139.2|2138.9|2139.6|2139.3|2139.2|2138.9|4
1614940650000|2021-03-05 10:37:30|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1614940670000|2021-03-05 10:37:50|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|1
1614940690000|2021-03-05 10:38:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|1
1614940700000|2021-03-05 10:38:20|2139|2138.7|2139.4|2139.1|2139.4|2139.1|2139|2138.7|2
1614940720000|2021-03-05 10:38:40|2139.7|2139.4|2140|2139.7|2140|2139.7|2139.7|2139.4|10
1614940740000|2021-03-05 10:39:00|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|1
1614940750000|2021-03-05 10:39:10|2139.6|2139.3|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|4
1614940760000|2021-03-05 10:39:20|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.9|2139.6|2
1614940770000|2021-03-05 10:39:30|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|3
1614940780000|2021-03-05 10:39:40|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1614940790000|2021-03-05 10:39:50|2140.5|2140.2|2140.8|2140.5|2140.8|2140.5|2140.5|2140.2|8
1614940800000|2021-03-05 10:40:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|3
1614940820000|2021-03-05 10:40:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1614940830000|2021-03-05 10:40:30|2140.4|2140.1|2140.8|2140.5|2140.8|2140.5|2140.4|2140.1|15
1614940840000|2021-03-05 10:40:40|2141.1|2140.8|2141.6|2141.3|2141.8|2141.5|2141.1|2140.8|22
1614940850000|2021-03-05 10:40:50|2141.8|2141.5|2142.3|2142|2142.3|2142|2141.8|2141.5|36
1614940860000|2021-03-05 10:41:00|2142|2141.7|2142.4|2142.1|2142.4|2142.1|2142|2141.7|2
1614940870000|2021-03-05 10:41:10|2142.5|2142.2|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|3
1614940880000|2021-03-05 10:41:20|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2141.9|2141.6|23
1614940890000|2021-03-05 10:41:30|2142.3|2142|2141.7|2141.4|2142.3|2142|2141.5|2141.2|26
1614940900000|2021-03-05 10:41:40|2141.5|2141.2|2141.6|2141.3|2141.8|2141.5|2141.5|2141.2|3
1614940910000|2021-03-05 10:41:50|2141.9|2141.6|2142.5|2142.2|2142.5|2142.2|2141.9|2141.6|8
1614940920000|2021-03-05 10:42:00|2142|2141.7|2141.6|2141.3|2142|2141.7|2141.6|2141.3|4
1614940930000|2021-03-05 10:42:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|3
1614940940000|2021-03-05 10:42:20|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|3
1614940950000|2021-03-05 10:42:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|3
1614940970000|2021-03-05 10:42:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1614940980000|2021-03-05 10:43:00|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|3
1614940990000|2021-03-05 10:43:10|2141.4|2141.1|2141|2140.7|2141.4|2141.1|2141|2140.7|7
1614941000000|2021-03-05 10:43:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1614941010000|2021-03-05 10:43:30|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140.3|2140|4
1614941020000|2021-03-05 10:43:40|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1614941030000|2021-03-05 10:43:50|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|6
1614941040000|2021-03-05 10:44:00|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1614941050000|2021-03-05 10:44:10|||||||||1
1614941070000|2021-03-05 10:44:30|2141.7|2141.4|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|10
1614941080000|2021-03-05 10:44:40|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|2
1614941090000|2021-03-05 10:44:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|3
1614941100000|2021-03-05 10:45:00|2141.8|2141.5|2142.2|2141.9|2142.2|2141.9|2141.8|2141.5|6
1614941110000|2021-03-05 10:45:10|2142|2141.7|2141.7|2141.4|2142|2141.7|2141.7|2141.4|6
1614941120000|2021-03-05 10:45:20|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|10
1614941130000|2021-03-05 10:45:30|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.4|2141.1|5
1614941140000|2021-03-05 10:45:40|2141.8|2141.5|2141.5|2141.2|2141.9|2141.6|2141.5|2141.2|5
1614941160000|2021-03-05 10:46:00|2141.1|2140.8|2140.3|2140|2141.1|2140.8|2140.3|2140|6
1614941170000|2021-03-05 10:46:10|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2
1614941180000|2021-03-05 10:46:20|2140|2139.7|2140.4|2140.1|2140.4|2140.1|2140|2139.7|3
1614941190000|2021-03-05 10:46:30|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1614941200000|2021-03-05 10:46:40|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|10
1614941220000|2021-03-05 10:47:00|||||||||1
1614941230000|2021-03-05 10:47:10|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|10
1614941240000|2021-03-05 10:47:20|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.2|2139.9|8
1614941250000|2021-03-05 10:47:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1614941260000|2021-03-05 10:47:40|2141.1|2140.8|2140.9|2140.6|2141.2|2140.9|2140.9|2140.6|3
1614941280000|2021-03-05 10:48:00|2141|2140.7|2141.3|2141|2141.3|2141|2141|2140.7|3
1614941290000|2021-03-05 10:48:10|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|4
1614941300000|2021-03-05 10:48:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1614941310000|2021-03-05 10:48:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1614941320000|2021-03-05 10:48:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1614941340000|2021-03-05 10:49:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|7
1614941350000|2021-03-05 10:49:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1614941360000|2021-03-05 10:49:20|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|3
1614941370000|2021-03-05 10:49:30|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|4
1614941380000|2021-03-05 10:49:40|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|3
1614941430000|2021-03-05 10:50:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|11
1614941440000|2021-03-05 10:50:40|2141|2140.7|2141.5|2141.2|2141.5|2141.2|2141|2140.7|10
1614941450000|2021-03-05 10:50:50|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.4|2141.1|6
1614941460000|2021-03-05 10:51:00|2141.5|2141.2|2141.9|2141.6|2141.9|2141.6|2141.5|2141.2|4
1614941470000|2021-03-05 10:51:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1614941480000|2021-03-05 10:51:20|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|5
1614941490000|2021-03-05 10:51:30|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|15
1614941500000|2021-03-05 10:51:40|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|3
1614941510000|2021-03-05 10:51:50|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.3|2141|6
1614941520000|2021-03-05 10:52:00|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|2
1614941530000|2021-03-05 10:52:10|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|2
1614941540000|2021-03-05 10:52:20|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|8
1614941550000|2021-03-05 10:52:30|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.2|2140.9|15
1614941560000|2021-03-05 10:52:40|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2
1614941570000|2021-03-05 10:52:50|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|3
1614941580000|2021-03-05 10:53:00|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|2
1614941590000|2021-03-05 10:53:10|2140.8|2140.5|2141.2|2140.9|2141.2|2140.9|2140.8|2140.5|8
1614941600000|2021-03-05 10:53:20|2141.4|2141.1|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|2
1614941610000|2021-03-05 10:53:30|2141|2140.7|2141.2|2140.9|2141.2|2140.9|2141|2140.7|4
1614941620000|2021-03-05 10:53:40|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|3
1614941630000|2021-03-05 10:53:50|||||||||1
1614941650000|2021-03-05 10:54:10|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|2
1614941680000|2021-03-05 10:54:40|||||||||2
1614941690000|2021-03-05 10:54:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|1
1614941700000|2021-03-05 10:55:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1614941720000|2021-03-05 10:55:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1614941730000|2021-03-05 10:55:30|2140.1|2139.8|2140.8|2140.5|2140.8|2140.5|2140.1|2139.8|8
1614941740000|2021-03-05 10:55:40|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|3
1614941750000|2021-03-05 10:55:50|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|2
1614941760000|2021-03-05 10:56:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1614941770000|2021-03-05 10:56:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1614941780000|2021-03-05 10:56:20|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|4
1614941800000|2021-03-05 10:56:40|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|9
1614941820000|2021-03-05 10:57:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|15
1614941830000|2021-03-05 10:57:10|2141.8|2141.5|2141.5|2141.2|2141.8|2141.5|2141.5|2141.2|23
1614941840000|2021-03-05 10:57:20|2141.9|2141.6|2141.5|2141.2|2141.9|2141.6|2141.5|2141.2|11
1614941850000|2021-03-05 10:57:30|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|2
1614941860000|2021-03-05 10:57:40|2140.9|2140.6|2141.2|2140.9|2141.2|2140.9|2140.9|2140.6|5
1614941870000|2021-03-05 10:57:50|||||||||8
1614941880000|2021-03-05 10:58:00|||||||||3
1614941890000|2021-03-05 10:58:10|||||||||6
1614941900000|2021-03-05 10:58:20|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|29
1614941910000|2021-03-05 10:58:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|25
1614941920000|2021-03-05 10:58:40|2141.9|2141.6|2142.2|2141.9|2142.2|2141.9|2141.9|2141.6|18
1614941930000|2021-03-05 10:58:50|2142.3|2142|2142.2|2141.9|2142.7|2142.4|2142.2|2141.9|9
1614941940000|2021-03-05 10:59:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1614941950000|2021-03-05 10:59:10|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|6
1614941960000|2021-03-05 10:59:20|2141.8|2141.5|2141.5|2141.2|2141.8|2141.5|2141.5|2141.2|15
1614941970000|2021-03-05 10:59:30|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|1
1614941980000|2021-03-05 10:59:40|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|12
1614941990000|2021-03-05 10:59:50|2141.2|2140.9|2141.4|2141.1|2141.5|2141.2|2141.2|2140.9|4
1614942000000|2021-03-05 11:00:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|9
1614942010000|2021-03-05 11:00:10|2141.3|2141|2140.6|2140.3|2141.3|2141|2140.6|2140.3|14
1614942030000|2021-03-05 11:00:30|2140.8|2140.5|2140.6|2140.3|2140.9|2140.6|2140.6|2140.3|11
1614942040000|2021-03-05 11:00:40|2141|2140.7|2141.6|2141.3|2141.7|2141.4|2141|2140.7|20
1614942050000|2021-03-05 11:00:50|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.3|2141|8
1614942060000|2021-03-05 11:01:00|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|6
1614942070000|2021-03-05 11:01:10|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|6
1614942080000|2021-03-05 11:01:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1614942090000|2021-03-05 11:01:30|2142|2141.7|2142|2141.7|2142.3|2142|2141.8|2141.5|15
1614942100000|2021-03-05 11:01:40|2141.8|2141.5|2142.6|2142.3|2142.6|2142.3|2141.8|2141.5|12
1614942110000|2021-03-05 11:01:50|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|7
1614942120000|2021-03-05 11:02:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1614942130000|2021-03-05 11:02:10|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|8
1614942140000|2021-03-05 11:02:20|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|7
1614942150000|2021-03-05 11:02:30|||||||||2
1614942160000|2021-03-05 11:02:40|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.1|2141.8|18
1614942170000|2021-03-05 11:02:50|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|5
1614942180000|2021-03-05 11:03:00|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.2|2141.9|13
1614942190000|2021-03-05 11:03:10|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2142.4|2142.1|9
1614942200000|2021-03-05 11:03:20|2142.3|2142|2142.8|2142.5|2142.8|2142.5|2142.3|2142|3
1614942210000|2021-03-05 11:03:30|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|5
1614942230000|2021-03-05 11:03:50|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|5
1614942250000|2021-03-05 11:04:10|2143.8|2143.5|2143.6|2143.3|2144|2143.7|2143.6|2143.3|17
1614942260000|2021-03-05 11:04:20|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1614942290000|2021-03-05 11:04:50|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1614942300000|2021-03-05 11:05:00|||||||||1
1614942310000|2021-03-05 11:05:10|2142.8|2142.5|2141.8|2141.5|2142.8|2142.5|2141.8|2141.5|14
1614942320000|2021-03-05 11:05:20|2141.6|2141.3|2142|2141.7|2142|2141.7|2141.6|2141.3|16
1614942330000|2021-03-05 11:05:30|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|42
1614942340000|2021-03-05 11:05:40|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|5
1614942350000|2021-03-05 11:05:50|2142.3|2142|2142.1|2141.8|2142.3|2142|2142|2141.7|16
1614942360000|2021-03-05 11:06:00|2141.9|2141.6|2142.1|2141.8|2142.2|2141.9|2141.9|2141.6|10
1614942370000|2021-03-05 11:06:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1614942380000|2021-03-05 11:06:20|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|2
1614942400000|2021-03-05 11:06:40|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|3
1614942410000|2021-03-05 11:06:50|2141.8|2141.5|2142.2|2141.9|2142.2|2141.9|2141.8|2141.5|5
1614942420000|2021-03-05 11:07:00|2142.3|2142|2142|2141.7|2142.3|2142|2141.9|2141.6|5
1614942430000|2021-03-05 11:07:10|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|7
1614942440000|2021-03-05 11:07:20|2141.8|2141.5|2141.5|2141.2|2141.9|2141.6|2141.5|2141.2|6
1614942450000|2021-03-05 11:07:30|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|2
1614942470000|2021-03-05 11:07:50|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|3
1614942480000|2021-03-05 11:08:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1614942490000|2021-03-05 11:08:10|2142.1|2141.8|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|4
1614942500000|2021-03-05 11:08:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1614942510000|2021-03-05 11:08:30|||||||||1
1614942530000|2021-03-05 11:08:50|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|3
1614942540000|2021-03-05 11:09:00|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1614942550000|2021-03-05 11:09:10|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|5
1614942570000|2021-03-05 11:09:30|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|4
1614942610000|2021-03-05 11:10:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1614942620000|2021-03-05 11:10:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|3
1614942630000|2021-03-05 11:10:30|||||||||2
1614942640000|2021-03-05 11:10:40|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|5
1614942650000|2021-03-05 11:10:50|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|9
1614942660000|2021-03-05 11:11:00|2142.9|2142.6|2143.2|2142.9|2143.6|2143.3|2142.9|2142.6|10
1614942670000|2021-03-05 11:11:10|2143.3|2143|2143.2|2142.9|2143.3|2143|2143|2142.7|8
1614942680000|2021-03-05 11:11:20|2143.3|2143|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|5
1614942690000|2021-03-05 11:11:30|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|3
1614942700000|2021-03-05 11:11:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1614942720000|2021-03-05 11:12:00|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|10
1614942730000|2021-03-05 11:12:10|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|3
1614942740000|2021-03-05 11:12:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|4
1614942750000|2021-03-05 11:12:30|2143.7|2143.4|2143.6|2143.3|2143.9|2143.6|2143.6|2143.3|3
1614942770000|2021-03-05 11:12:50|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|2
1614942780000|2021-03-05 11:13:00|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|3
1614942800000|2021-03-05 11:13:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1614942810000|2021-03-05 11:13:30|||||||||2
1614942820000|2021-03-05 11:13:40|2143.8|2143.5|2143.7|2143.4|2144|2143.7|2143.7|2143.4|4
1614942830000|2021-03-05 11:13:50|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|2
1614942840000|2021-03-05 11:14:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1614942850000|2021-03-05 11:14:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1614942860000|2021-03-05 11:14:20|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.6|2142.3|5
1614942870000|2021-03-05 11:14:30|||||||||1
1614942880000|2021-03-05 11:14:40|2143.4|2143.1|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|2
1614942890000|2021-03-05 11:14:50|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.8|2142.5|2
1614942900000|2021-03-05 11:15:00|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|2
1614942910000|2021-03-05 11:15:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|4
1614942920000|2021-03-05 11:15:20|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2143|2142.7|8
1614942950000|2021-03-05 11:15:50|||||||||1
1614942990000|2021-03-05 11:16:30|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|11
1614943000000|2021-03-05 11:16:40|2143.1|2142.8|2143.6|2143.3|2143.6|2143.3|2143.1|2142.8|8
1614943010000|2021-03-05 11:16:50|2143.3|2143|2143.7|2143.4|2144.1|2143.8|2143.3|2143|15
1614943020000|2021-03-05 11:17:00|2144.2|2143.9|2143.8|2143.5|2144.5|2144.2|2143.8|2143.5|16
1614943030000|2021-03-05 11:17:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1614943040000|2021-03-05 11:17:20|2142.9|2142.6|2142.6|2142.3|2143|2142.7|2142.6|2142.3|11
1614943050000|2021-03-05 11:17:30|2142.3|2142|2142|2141.7|2142.3|2142|2142|2141.7|3
1614943060000|2021-03-05 11:17:40|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|7
1614943070000|2021-03-05 11:17:50|2141.3|2141|2141.6|2141.3|2142|2141.7|2141.3|2141|19
1614943080000|2021-03-05 11:18:00|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141.4|2141.1|8
1614943100000|2021-03-05 11:18:20|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|6
1614943110000|2021-03-05 11:18:30|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|3
1614943120000|2021-03-05 11:18:40|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|13
1614943130000|2021-03-05 11:18:50|||||||||1
1614943140000|2021-03-05 11:19:00|2142|2141.7|2141.5|2141.2|2142|2141.7|2141.5|2141.2|5
1614943150000|2021-03-05 11:19:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|11
1614943160000|2021-03-05 11:19:20|2141.2|2140.9|2141|2140.7|2141.2|2140.9|2141|2140.7|2
1614943170000|2021-03-05 11:19:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|4
1614943180000|2021-03-05 11:19:40|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|3
1614943190000|2021-03-05 11:19:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1614943200000|2021-03-05 11:20:00|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|5
1614943210000|2021-03-05 11:20:10|||||||||7
1614943250000|2021-03-05 11:20:50|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|14
1614943270000|2021-03-05 11:21:10|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|4
1614943280000|2021-03-05 11:21:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1614943290000|2021-03-05 11:21:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1614943320000|2021-03-05 11:22:00|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140.3|2140|16
1614943330000|2021-03-05 11:22:10|2140.2|2139.9|2141|2140.7|2141|2140.7|2140.2|2139.9|11
1614943340000|2021-03-05 11:22:20|||||||||3
1614943350000|2021-03-05 11:22:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1614943390000|2021-03-05 11:23:10|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|14
1614943400000|2021-03-05 11:23:20|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|10
1614943410000|2021-03-05 11:23:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1614943430000|2021-03-05 11:23:50|2141.8|2141.5|2141.7|2141.4|2142|2141.7|2141.7|2141.4|7
1614943440000|2021-03-05 11:24:00|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|2
1614943460000|2021-03-05 11:24:20|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|3
1614943490000|2021-03-05 11:24:50|2142.9|2142.6|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|4
1614943500000|2021-03-05 11:25:00|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1614943510000|2021-03-05 11:25:10|||||||||1
1614943520000|2021-03-05 11:25:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1614943530000|2021-03-05 11:25:30|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|2
1614943550000|2021-03-05 11:25:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1614943560000|2021-03-05 11:26:00|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1614943580000|2021-03-05 11:26:20|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1614943600000|2021-03-05 11:26:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1614943620000|2021-03-05 11:27:00|2142.4|2142.1|2142.1|2141.8|2142.4|2142.1|2142.1|2141.8|2
1614943640000|2021-03-05 11:27:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|4
1614943660000|2021-03-05 11:27:40|2142.5|2142.2|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|7
1614943670000|2021-03-05 11:27:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1614943680000|2021-03-05 11:28:00|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|3
1614943690000|2021-03-05 11:28:10|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|7
1614943700000|2021-03-05 11:28:20|2144.2|2143.9|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|13
1614943710000|2021-03-05 11:28:30|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|2
1614943720000|2021-03-05 11:28:40|2144.8|2144.5|2144.5|2144.2|2144.9|2144.6|2144.5|2144.2|8
1614943730000|2021-03-05 11:28:50|2144.6|2144.3|2145.2|2144.9|2145.3|2145|2144.6|2144.3|9
1614943740000|2021-03-05 11:29:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1614943750000|2021-03-05 11:29:10|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|16
1614943760000|2021-03-05 11:29:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1614943770000|2021-03-05 11:29:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1614943790000|2021-03-05 11:29:50|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|22
1614943800000|2021-03-05 11:30:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1614943810000|2021-03-05 11:30:10|2146.2|2145.9|2145.3|2145|2146.2|2145.9|2145.3|2145|22
1614943820000|2021-03-05 11:30:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1614943830000|2021-03-05 11:30:30|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|3
1614943850000|2021-03-05 11:30:50|2145.2|2144.9|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|6
1614943860000|2021-03-05 11:31:00|2145.2|2144.9|2145|2144.7|2145.3|2145|2145|2144.7|5
1614943890000|2021-03-05 11:31:30|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|3
1614943910000|2021-03-05 11:31:50|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|2
1614943920000|2021-03-05 11:32:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1614943930000|2021-03-05 11:32:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|3
1614943950000|2021-03-05 11:32:30|2144.7|2144.4|2144.9|2144.6|2145|2144.7|2144.7|2144.4|30
1614943960000|2021-03-05 11:32:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1614943970000|2021-03-05 11:32:50|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|6
1614943980000|2021-03-05 11:33:00|2146.3|2146|2146.9|2146.6|2146.9|2146.6|2146.3|2146|6
1614943990000|2021-03-05 11:33:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1614944000000|2021-03-05 11:33:20|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|6
1614944010000|2021-03-05 11:33:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.3|2146|29
1614944020000|2021-03-05 11:33:40|2146.5|2146.2|2146.9|2146.6|2147.2|2146.9|2146.5|2146.2|15
1614944030000|2021-03-05 11:33:50|2147.1|2146.8|2148.2|2147.9|2148.2|2147.9|2147.1|2146.8|21
1614944040000|2021-03-05 11:34:00|2148|2147.7|2148.6|2148.3|2148.6|2148.3|2148|2147.7|15
1614944050000|2021-03-05 11:34:10|2148.7|2148.4|2149.7|2149.4|2149.7|2149.4|2148.5|2148.2|36
1614944060000|2021-03-05 11:34:20|2149.8|2149.5|2150.2|2149.9|2150.4|2150.1|2149.8|2149.5|34
1614944070000|2021-03-05 11:34:30|2149.8|2149.5|2150.8|2150.5|2150.8|2150.5|2149.6|2149.3|20
1614944080000|2021-03-05 11:34:40|2150.4|2150.1|2152.1|2151.8|2152.6|2152.3|2150.4|2150.1|207
1614944090000|2021-03-05 11:34:50|2152.2|2151.9|2152|2151.7|2152.4|2152.1|2151.7|2151.4|16
1614944100000|2021-03-05 11:35:00|2151.8|2151.5|2151.2|2150.9|2151.8|2151.5|2151.1|2150.8|16
1614944110000|2021-03-05 11:35:10|2151.3|2151|2151.3|2151|2151.5|2151.2|2151.1|2150.8|19
1614944120000|2021-03-05 11:35:20|2151.4|2151.1|2151.1|2150.8|2151.9|2151.6|2151.1|2150.8|18
1614944130000|2021-03-05 11:35:30|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151|2150.7|8
1614944140000|2021-03-05 11:35:40|2151.5|2151.2|2151.9|2151.6|2151.9|2151.6|2151.5|2151.2|7
1614944150000|2021-03-05 11:35:50|2152|2151.7|2152|2151.7|2152.4|2152.1|2152|2151.7|9
1614944160000|2021-03-05 11:36:00|2152.4|2152.1|2152.2|2151.9|2152.6|2152.3|2151.9|2151.6|6
1614944170000|2021-03-05 11:36:10|2151.8|2151.5|2152.5|2152.2|2152.5|2152.2|2151.8|2151.5|7
1614944180000|2021-03-05 11:36:20|2152.6|2152.3|2152|2151.7|2152.6|2152.3|2152|2151.7|8
1614944190000|2021-03-05 11:36:30|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|5
1614944200000|2021-03-05 11:36:40|2152.5|2152.2|2152.8|2152.5|2153.1|2152.8|2152.5|2152.2|16
1614944210000|2021-03-05 11:36:50|2153|2152.7|2152.8|2152.5|2153|2152.7|2152.3|2152|51
1614944220000|2021-03-05 11:37:00|2152.7|2152.4|2152.3|2152|2152.7|2152.4|2152.3|2152|4
1614944230000|2021-03-05 11:37:10|2152.5|2152.2|2153.4|2153.1|2153.5|2153.2|2152.5|2152.2|34
1614944240000|2021-03-05 11:37:20|2153.2|2152.9|2153.5|2153.2|2153.7|2153.4|2153.2|2152.9|11
1614944250000|2021-03-05 11:37:30|2153.7|2153.4|2152.8|2152.5|2153.7|2153.4|2152.8|2152.5|20
1614944260000|2021-03-05 11:37:40|2152.7|2152.4|2152.2|2151.9|2152.7|2152.4|2152.2|2151.9|4
1614944270000|2021-03-05 11:37:50|2152.5|2152.2|2153.6|2153.3|2153.6|2153.3|2152.5|2152.2|29
1614944280000|2021-03-05 11:38:00|2153.5|2153.2|2153.9|2153.6|2153.9|2153.6|2153.5|2153.2|8
1614944290000|2021-03-05 11:38:10|2154.1|2153.8|2154|2153.7|2154.2|2153.9|2154|2153.7|14
1614944300000|2021-03-05 11:38:20|2154.3|2154|2154.6|2154.3|2154.6|2154.3|2153.9|2153.6|18
1614944310000|2021-03-05 11:38:30|2154.3|2154|2154.8|2154.5|2154.8|2154.5|2154.3|2154|5
1614944320000|2021-03-05 11:38:40|2155.5|2155.2|2155.5|2155.2|2155.6|2155.3|2155.1|2154.8|19
1614944330000|2021-03-05 11:38:50|2155.1|2154.8|2154.7|2154.4|2155.4|2155.1|2154.7|2154.4|20
1614944340000|2021-03-05 11:39:00|2154.5|2154.2|2155.2|2154.9|2155.2|2154.9|2154.5|2154.2|4
1614944360000|2021-03-05 11:39:20|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1614944370000|2021-03-05 11:39:30|2155.2|2154.9|2154.5|2154.2|2155.2|2154.9|2154.5|2154.2|13
1614944380000|2021-03-05 11:39:40|2154.6|2154.3|2155|2154.7|2155|2154.7|2154.3|2154|13
1614944390000|2021-03-05 11:39:50|2155.1|2154.8|2155.4|2155.1|2155.4|2155.1|2155.1|2154.8|13
1614944410000|2021-03-05 11:40:10|2154.8|2154.5|2154.4|2154.1|2154.8|2154.5|2154.4|2154.1|8
1614944420000|2021-03-05 11:40:20|2154.2|2153.9|2154.8|2154.5|2154.8|2154.5|2154.2|2153.9|4
1614944430000|2021-03-05 11:40:30|2155.2|2154.9|2154.5|2154.2|2155.2|2154.9|2154.5|2154.2|12
1614944440000|2021-03-05 11:40:40|2154.2|2153.9|2154.4|2154.1|2154.5|2154.2|2154.2|2153.9|11
1614944450000|2021-03-05 11:40:50|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|1
1614944460000|2021-03-05 11:41:00|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|8
1614944470000|2021-03-05 11:41:10|2154.1|2153.8|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|32
1614944480000|2021-03-05 11:41:20|2154.1|2153.8|2154.7|2154.4|2154.7|2154.4|2154.1|2153.8|7
1614944490000|2021-03-05 11:41:30|2154.4|2154.1|2154.9|2154.6|2154.9|2154.6|2154.4|2154.1|12
1614944500000|2021-03-05 11:41:40|2155.1|2154.8|2155|2154.7|2155.2|2154.9|2155|2154.7|18
1614944510000|2021-03-05 11:41:50|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.8|2154.5|5
1614944520000|2021-03-05 11:42:00|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|5
1614944530000|2021-03-05 11:42:10|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|5
1614944540000|2021-03-05 11:42:20|2154.4|2154.1|2155.2|2154.9|2155.2|2154.9|2154.4|2154.1|5
1614944550000|2021-03-05 11:42:30|2155.4|2155.1|2155.1|2154.8|2155.4|2155.1|2155.1|2154.8|4
1614944560000|2021-03-05 11:42:40|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|1
1614944570000|2021-03-05 11:42:50|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2
1614944580000|2021-03-05 11:43:00|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1614944590000|2021-03-05 11:43:10|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|5
1614944600000|2021-03-05 11:43:20|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|2
1614944610000|2021-03-05 11:43:30|2154.4|2154.1|2154.1|2153.8|2154.5|2154.2|2154.1|2153.8|16
1614944620000|2021-03-05 11:43:40|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|7
1614944630000|2021-03-05 11:43:50|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|7
1614944640000|2021-03-05 11:44:00|2154|2153.7|2153.4|2153.1|2154|2153.7|2153.1|2152.8|19
1614944660000|2021-03-05 11:44:20|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1614944670000|2021-03-05 11:44:30|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|7
1614944680000|2021-03-05 11:44:40|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|3
1614944690000|2021-03-05 11:44:50|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|8
1614944700000|2021-03-05 11:45:00|2153.4|2153.1|2154.3|2154|2154.3|2154|2153.4|2153.1|10
1614944710000|2021-03-05 11:45:10|2154.4|2154.1|2154.5|2154.2|2154.9|2154.6|2154.4|2154.1|7
1614944720000|2021-03-05 11:45:20|2153.9|2153.6|2153.6|2153.3|2153.9|2153.6|2153.6|2153.3|4
1614944730000|2021-03-05 11:45:30|2152.7|2152.4|2152.4|2152.1|2152.7|2152.4|2152.4|2152.1|2
1614944740000|2021-03-05 11:45:40|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.8|2152.5|3
1614944750000|2021-03-05 11:45:50|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|3
1614944760000|2021-03-05 11:46:00|2152.9|2152.6|2153.2|2152.9|2153.2|2152.9|2152.9|2152.6|4
1614944770000|2021-03-05 11:46:10|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|3
1614944790000|2021-03-05 11:46:30|2153.8|2153.5|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|4
1614944800000|2021-03-05 11:46:40|2154.3|2154|2154.5|2154.2|2154.8|2154.5|2154.3|2154|27
1614944810000|2021-03-05 11:46:50|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|2
1614944820000|2021-03-05 11:47:00|2154.3|2154|2153.9|2153.6|2154.3|2154|2153.9|2153.6|8
1614944830000|2021-03-05 11:47:10|2154.4|2154.1|2154.1|2153.8|2154.4|2154.1|2154.1|2153.8|3
1614944840000|2021-03-05 11:47:20|2153.9|2153.6|2153.5|2153.2|2153.9|2153.6|2153.5|2153.2|9
1614944850000|2021-03-05 11:47:30|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.6|2153.3|8
1614944870000|2021-03-05 11:47:50|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|3
1614944880000|2021-03-05 11:48:00|||||||||1
1614944890000|2021-03-05 11:48:10|2153.1|2152.8|2153.3|2153|2153.3|2153|2153|2152.7|5
1614944900000|2021-03-05 11:48:20|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2153|2152.7|7
1614944910000|2021-03-05 11:48:30|2153.7|2153.4|2153.6|2153.3|2153.9|2153.6|2153.5|2153.2|9
1614944920000|2021-03-05 11:48:40|2153.8|2153.5|2153.5|2153.2|2153.9|2153.6|2153.5|2153.2|3
1614944940000|2021-03-05 11:49:00|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|5
1614944950000|2021-03-05 11:49:10|2154.1|2153.8|2154.5|2154.2|2154.7|2154.4|2154|2153.7|17
1614944960000|2021-03-05 11:49:20|2154.7|2154.4|2155.1|2154.8|2155.4|2155.1|2154.7|2154.4|8
1614944970000|2021-03-05 11:49:30|2155.4|2155.1|2155|2154.7|2155.4|2155.1|2155|2154.7|3
1614944980000|2021-03-05 11:49:40|2154.8|2154.5|2154.1|2153.8|2154.8|2154.5|2154.1|2153.8|12
1614944990000|2021-03-05 11:49:50|2153.8|2153.5|2153.6|2153.3|2153.8|2153.5|2153.6|2153.3|2
1614945000000|2021-03-05 11:50:00|2154.3|2154|2154.6|2154.3|2154.6|2154.3|2154.3|2154|8
1614945010000|2021-03-05 11:50:10|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|1
1614945020000|2021-03-05 11:50:20|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1614945030000|2021-03-05 11:50:30|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|6
1614945040000|2021-03-05 11:50:40|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|2
1614945050000|2021-03-05 11:50:50|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|4
1614945060000|2021-03-05 11:51:00|2154.5|2154.2|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|5
1614945070000|2021-03-05 11:51:10|2155.1|2154.8|2155.6|2155.3|2155.6|2155.3|2155.1|2154.8|15
1614945080000|2021-03-05 11:51:20|2155.8|2155.5|2155.7|2155.4|2156|2155.7|2155.7|2155.4|27
1614945090000|2021-03-05 11:51:30|2155.6|2155.3|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|4
1614945100000|2021-03-05 11:51:40|2155.4|2155.1|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|4
1614945110000|2021-03-05 11:51:50|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1614945130000|2021-03-05 11:52:10|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|4
1614945140000|2021-03-05 11:52:20|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|4
1614945150000|2021-03-05 11:52:30|2155.3|2155|2155.3|2155|2155.3|2155|2155.2|2154.9|8
1614945160000|2021-03-05 11:52:40|2155.7|2155.4|2156.9|2156.6|2157.2|2156.9|2155.7|2155.4|64
1614945170000|2021-03-05 11:52:50|2156.8|2156.5|2156.4|2156.1|2156.8|2156.5|2156.3|2156|9
1614945180000|2021-03-05 11:53:00|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2
1614945190000|2021-03-05 11:53:10|2156.1|2155.8|2156.3|2156|2156.3|2156|2156.1|2155.8|4
1614945200000|2021-03-05 11:53:20|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2156.2|2155.9|5
1614945210000|2021-03-05 11:53:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1614945220000|2021-03-05 11:53:40|2157.2|2156.9|2157.5|2157.2|2157.5|2157.2|2157|2156.7|28
1614945230000|2021-03-05 11:53:50|2157.3|2157|2157.1|2156.8|2157.3|2157|2157.1|2156.8|5
1614945240000|2021-03-05 11:54:00|2157.3|2157|2156.9|2156.6|2157.4|2157.1|2156.6|2156.3|38
1614945250000|2021-03-05 11:54:10|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|5
1614945260000|2021-03-05 11:54:20|2157.1|2156.8|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|4
1614945270000|2021-03-05 11:54:30|2157.7|2157.4|2157.9|2157.6|2158.1|2157.8|2157.7|2157.4|13
1614945280000|2021-03-05 11:54:40|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|3
1614945290000|2021-03-05 11:54:50|2157.7|2157.4|2157.2|2156.9|2157.7|2157.4|2157.2|2156.9|12
1614945300000|2021-03-05 11:55:00|2157|2156.7|2157|2156.7|2157|2156.7|2156.9|2156.6|5
1614945310000|2021-03-05 11:55:10|2156.9|2156.6|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|3
1614945320000|2021-03-05 11:55:20|2157.2|2156.9|2157.5|2157.2|2157.8|2157.5|2157.2|2156.9|15
1614945330000|2021-03-05 11:55:30|2157.2|2156.9|2157.5|2157.2|2157.5|2157.2|2157.2|2156.9|5
1614945340000|2021-03-05 11:55:40|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.3|2157|6
1614945350000|2021-03-05 11:55:50|2157.2|2156.9|2157.9|2157.6|2157.9|2157.6|2157.2|2156.9|37
1614945360000|2021-03-05 11:56:00|2157.7|2157.4|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|107
1614945370000|2021-03-05 11:56:10|2157.8|2157.5|2157.7|2157.4|2158|2157.7|2157.7|2157.4|47
1614945380000|2021-03-05 11:56:20|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.7|2157.4|54
1614945390000|2021-03-05 11:56:30|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|4
1614945400000|2021-03-05 11:56:40|2157.9|2157.6|2157.9|2157.6|2158|2157.7|2157.7|2157.4|40
1614945410000|2021-03-05 11:56:50|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.3|2157|31
1614945420000|2021-03-05 11:57:00|2157.2|2156.9|2156.8|2156.5|2157.2|2156.9|2156.8|2156.5|9
1614945430000|2021-03-05 11:57:10|2156.9|2156.6|2157.4|2157.1|2157.5|2157.2|2156.9|2156.6|12
1614945440000|2021-03-05 11:57:20|2157.5|2157.2|2157.1|2156.8|2157.7|2157.4|2157.1|2156.8|6
1614945450000|2021-03-05 11:57:30|2156.8|2156.5|2156.3|2156|2156.8|2156.5|2156.3|2156|10
1614945460000|2021-03-05 11:57:40|2155.7|2155.4|2156.1|2155.8|2156.1|2155.8|2155.7|2155.4|4
1614945470000|2021-03-05 11:57:50|2156|2155.7|2155.7|2155.4|2156.1|2155.8|2155.7|2155.4|5
1614945480000|2021-03-05 11:58:00|2155.8|2155.5|2155.3|2155|2155.8|2155.5|2155.3|2155|5
1614945490000|2021-03-05 11:58:10|2155.4|2155.1|2155.4|2155.1|2155.6|2155.3|2155.2|2154.9|10
1614945500000|2021-03-05 11:58:20|||||||||1
1614945510000|2021-03-05 11:58:30|2155.5|2155.2|2155|2154.7|2155.5|2155.2|2155|2154.7|5
1614945520000|2021-03-05 11:58:40|2155.2|2154.9|2155.3|2155|2155.3|2155|2155.2|2154.9|11
1614945530000|2021-03-05 11:58:50|2155.2|2154.9|2155.8|2155.5|2155.9|2155.6|2155.2|2154.9|9
1614945540000|2021-03-05 11:59:00|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1614945550000|2021-03-05 11:59:10|2155.2|2154.9|2155.3|2155|2155.3|2155|2155.2|2154.9|6
1614945560000|2021-03-05 11:59:20|2155.4|2155.1|2154.9|2154.6|2155.6|2155.3|2154.7|2154.4|72
1614945570000|2021-03-05 11:59:30|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1614945580000|2021-03-05 11:59:40|||||||||1
1614945590000|2021-03-05 11:59:50|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2
1614945600000|2021-03-05 12:00:00|2154|2153.7|2154.9|2154.6|2155|2154.7|2153.7|2153.4|13
1614945610000|2021-03-05 12:00:10|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|14
1614945620000|2021-03-05 12:00:20|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|4
1614945630000|2021-03-05 12:00:30|2155.1|2154.8|2155.4|2155.1|2155.4|2155.1|2155.1|2154.8|15
1614945640000|2021-03-05 12:00:40|2155.2|2154.9|2156.4|2156.1|2156.4|2156.1|2155.2|2154.9|24
1614945650000|2021-03-05 12:00:50|2156.3|2156|2156.2|2155.9|2156.7|2156.4|2156.2|2155.9|16
1614945660000|2021-03-05 12:01:00|2156.4|2156.1|2156.3|2156|2156.6|2156.3|2156.3|2156|7
1614945670000|2021-03-05 12:01:10|2156.1|2155.8|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|8
1614945680000|2021-03-05 12:01:20|2156.7|2156.4|2157.1|2156.8|2157.1|2156.8|2156.5|2156.2|10
1614945690000|2021-03-05 12:01:30|2157.2|2156.9|2157.7|2157.4|2157.8|2157.5|2157.2|2156.9|11
1614945700000|2021-03-05 12:01:40|2157.6|2157.3|2156.7|2156.4|2157.9|2157.6|2156.7|2156.4|18
1614945710000|2021-03-05 12:01:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1614945720000|2021-03-05 12:02:00|2156.7|2156.4|2156.6|2156.3|2156.9|2156.6|2156.5|2156.2|10
1614945730000|2021-03-05 12:02:10|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|2
1614945740000|2021-03-05 12:02:20|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|1
1614945750000|2021-03-05 12:02:30|2155.8|2155.5|2155.5|2155.2|2155.9|2155.6|2155.5|2155.2|4
1614945760000|2021-03-05 12:02:40|2155.3|2155|2154.8|2154.5|2155.3|2155|2154.8|2154.5|13
1614945770000|2021-03-05 12:02:50|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|5
1614945780000|2021-03-05 12:03:00|2154.3|2154|2153.3|2153|2154.3|2154|2153.2|2152.9|90
1614945790000|2021-03-05 12:03:10|2153.2|2152.9|2153|2152.7|2153.4|2153.1|2152.8|2152.5|19
1614945800000|2021-03-05 12:03:20|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|6
1614945810000|2021-03-05 12:03:30|2153.1|2152.8|2152.8|2152.5|2153.4|2153.1|2152.8|2152.5|17
1614945830000|2021-03-05 12:03:50|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1614945840000|2021-03-05 12:04:00|2153|2152.7|2153.3|2153|2153.3|2153|2153|2152.7|5
1614945850000|2021-03-05 12:04:10|2153.4|2153.1|2152.9|2152.6|2153.4|2153.1|2152.9|2152.6|3
1614945860000|2021-03-05 12:04:20|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1614945870000|2021-03-05 12:04:30|2153.2|2152.9|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|4
1614945880000|2021-03-05 12:04:40|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1614945890000|2021-03-05 12:04:50|2153.4|2153.1|2153|2152.7|2153.4|2153.1|2153|2152.7|10
1614945900000|2021-03-05 12:05:00|2153.5|2153.2|2153.6|2153.3|2153.7|2153.4|2153.5|2153.2|13
1614945910000|2021-03-05 12:05:10|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.3|2153|3
1614945920000|2021-03-05 12:05:20|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|3
1614945930000|2021-03-05 12:05:30|2152.6|2152.3|2152.6|2152.3|2152.9|2152.6|2152.5|2152.2|10
1614945940000|2021-03-05 12:05:40|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|5
1614945950000|2021-03-05 12:05:50|2152.4|2152.1|2152.9|2152.6|2152.9|2152.6|2152.4|2152.1|2
1614945960000|2021-03-05 12:06:00|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|6
1614945990000|2021-03-05 12:06:30|2152.2|2151.9|2152.7|2152.4|2152.7|2152.4|2152.2|2151.9|9
1614946000000|2021-03-05 12:06:40|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|4
1614946020000|2021-03-05 12:07:00|2153.2|2152.9|2153.6|2153.3|2153.6|2153.3|2153.2|2152.9|20
1614946030000|2021-03-05 12:07:10|2153.3|2153|2152.8|2152.5|2153.3|2153|2152.8|2152.5|7
1614946050000|2021-03-05 12:07:30|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1614946070000|2021-03-05 12:07:50|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|3
1614946080000|2021-03-05 12:08:00|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.2|2151.9|7
1614946090000|2021-03-05 12:08:10|||||||||1
1614946100000|2021-03-05 12:08:20|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1614946120000|2021-03-05 12:08:40|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.5|2151.2|14
1614946130000|2021-03-05 12:08:50|2152.3|2152|2151.9|2151.6|2152.3|2152|2151.9|2151.6|11
1614946150000|2021-03-05 12:09:10|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|9
1614946160000|2021-03-05 12:09:20|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|2
1614946170000|2021-03-05 12:09:30|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.1|2150.8|14
1614946180000|2021-03-05 12:09:40|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1614946190000|2021-03-05 12:09:50|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1614946200000|2021-03-05 12:10:00|2150.8|2150.5|2150.9|2150.6|2151.2|2150.9|2150.7|2150.4|24
1614946210000|2021-03-05 12:10:10|||||||||4
1614946220000|2021-03-05 12:10:20|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|4
1614946230000|2021-03-05 12:10:30|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1614946240000|2021-03-05 12:10:40|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.9|2150.6|2
1614946250000|2021-03-05 12:10:50|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|7
1614946280000|2021-03-05 12:11:20|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|9
1614946300000|2021-03-05 12:11:40|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.3|2150|6
1614946310000|2021-03-05 12:11:50|2150.2|2149.9|2150.3|2150|2150.3|2150|2149.8|2149.5|4
1614946320000|2021-03-05 12:12:00|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|5
1614946330000|2021-03-05 12:12:10|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|5
1614946340000|2021-03-05 12:12:20|2150.8|2150.5|2151.1|2150.8|2151.1|2150.8|2150.8|2150.5|4
1614946350000|2021-03-05 12:12:30|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.8|2150.5|4
1614946360000|2021-03-05 12:12:40|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|4
1614946370000|2021-03-05 12:12:50|2150.8|2150.5|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|6
1614946380000|2021-03-05 12:13:00|2150.8|2150.5|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|2
1614946390000|2021-03-05 12:13:10|2151.3|2151|2151.6|2151.3|2151.6|2151.3|2151.2|2150.9|9
1614946400000|2021-03-05 12:13:20|2151.2|2150.9|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|2
1614946410000|2021-03-05 12:13:30|||||||||1
1614946420000|2021-03-05 12:13:40|2151.9|2151.6|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|5
1614946430000|2021-03-05 12:13:50|2151.8|2151.5|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|6
1614946440000|2021-03-05 12:14:00|2151.4|2151.1|2151.5|2151.2|2151.8|2151.5|2151.4|2151.1|8
1614946450000|2021-03-05 12:14:10|2151.4|2151.1|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|4
1614946470000|2021-03-05 12:14:30|2151.3|2151|2151.4|2151.1|2151.5|2151.2|2151.3|2151|6
1614946480000|2021-03-05 12:14:40|2151.3|2151|2151.7|2151.4|2151.7|2151.4|2151.3|2151|12
1614946490000|2021-03-05 12:14:50|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1614946510000|2021-03-05 12:15:10|2151.1|2150.8|2151.3|2151|2151.3|2151|2151|2150.7|7
1614946520000|2021-03-05 12:15:20|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|7
1614946530000|2021-03-05 12:15:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1614946560000|2021-03-05 12:16:00|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|12
1614946570000|2021-03-05 12:16:10|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|3
1614946590000|2021-03-05 12:16:30|2150.8|2150.5|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|4
1614946600000|2021-03-05 12:16:40|2151|2150.7|2150.4|2150.1|2151|2150.7|2150.3|2150|74
1614946610000|2021-03-05 12:16:50|2150.6|2150.3|2149.4|2149.1|2150.6|2150.3|2149.2|2148.9|94
1614946620000|2021-03-05 12:17:00|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|9
1614946640000|2021-03-05 12:17:20|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1614946660000|2021-03-05 12:17:40|2149.7|2149.4|2149.4|2149.1|2149.7|2149.4|2149.4|2149.1|13
1614946670000|2021-03-05 12:17:50|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|2
1614946680000|2021-03-05 12:18:00|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|5
1614946690000|2021-03-05 12:18:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1614946700000|2021-03-05 12:18:20|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|2
1614946710000|2021-03-05 12:18:30|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1614946720000|2021-03-05 12:18:40|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|7
1614946730000|2021-03-05 12:18:50|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|3
1614946740000|2021-03-05 12:19:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|5
1614946750000|2021-03-05 12:19:10|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1614946760000|2021-03-05 12:19:20|2150.6|2150.3|2150.2|2149.9|2150.6|2150.3|2150.2|2149.9|4
1614946770000|2021-03-05 12:19:30|||||||||8
1614946790000|2021-03-05 12:19:50|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|2
1614946800000|2021-03-05 12:20:00|2150.7|2150.4|2150.2|2149.9|2151.2|2150.9|2150.2|2149.9|33
1614946810000|2021-03-05 12:20:10|2150.3|2150|2150|2149.7|2150.3|2150|2150|2149.7|2
1614946820000|2021-03-05 12:20:20|2149.9|2149.6|2149.2|2148.9|2149.9|2149.6|2149.2|2148.9|12
1614946830000|2021-03-05 12:20:30|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|3
1614946840000|2021-03-05 12:20:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1614946850000|2021-03-05 12:20:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|3
1614946860000|2021-03-05 12:21:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|15
1614946870000|2021-03-05 12:21:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1614946880000|2021-03-05 12:21:20|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|5
1614946890000|2021-03-05 12:21:30|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|17
1614946900000|2021-03-05 12:21:40|2149.6|2149.3|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|9
1614946910000|2021-03-05 12:21:50|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|2
1614946920000|2021-03-05 12:22:00|2149.7|2149.4|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|19
1614946930000|2021-03-05 12:22:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|3
1614946940000|2021-03-05 12:22:20|2149.5|2149.2|2149.6|2149.3|2149.7|2149.4|2149.5|2149.2|9
1614946950000|2021-03-05 12:22:30|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|5
1614946960000|2021-03-05 12:22:40|2149.8|2149.5|2150|2149.7|2150.1|2149.8|2149.7|2149.4|19
1614946970000|2021-03-05 12:22:50|2150.1|2149.8|2150.6|2150.3|2150.6|2150.3|2150.1|2149.8|11
1614946980000|2021-03-05 12:23:00|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.5|2150.2|7
1614946990000|2021-03-05 12:23:10|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|5
1614947000000|2021-03-05 12:23:20|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.5|2150.2|14
1614947010000|2021-03-05 12:23:30|2151|2150.7|2151.3|2151|2151.3|2151|2151|2150.7|4
1614947020000|2021-03-05 12:23:40|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|13
1614947030000|2021-03-05 12:23:50|2151.9|2151.6|2152.2|2151.9|2152.3|2152|2151.9|2151.6|10
1614947040000|2021-03-05 12:24:00|2152.3|2152|2152.4|2152.1|2152.5|2152.2|2152.2|2151.9|23
1614947050000|2021-03-05 12:24:10|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|2
1614947060000|2021-03-05 12:24:20|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2152.7|2152.4|12
1614947070000|2021-03-05 12:24:30|2153.2|2152.9|2153.5|2153.2|2153.5|2153.2|2153.2|2152.9|5
1614947080000|2021-03-05 12:24:40|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.4|2153.1|5
1614947090000|2021-03-05 12:24:50|2154.1|2153.8|2154.6|2154.3|2154.6|2154.3|2154.1|2153.8|4
1614947100000|2021-03-05 12:25:00|2154.8|2154.5|2155|2154.7|2155.2|2154.9|2154.8|2154.5|18
1614947120000|2021-03-05 12:25:20|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|2
1614947130000|2021-03-05 12:25:30|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1614947140000|2021-03-05 12:25:40|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|4
1614947150000|2021-03-05 12:25:50|2154.9|2154.6|2154.9|2154.6|2155|2154.7|2154.9|2154.6|14
1614947160000|2021-03-05 12:26:00|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|1
1614947170000|2021-03-05 12:26:10|2154.3|2154|2154.3|2154|2154.5|2154.2|2154.3|2154|22
1614947180000|2021-03-05 12:26:20|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.5|2154.2|7
1614947190000|2021-03-05 12:26:30|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2
1614947200000|2021-03-05 12:26:40|2154.9|2154.6|2155|2154.7|2155|2154.7|2154.6|2154.3|8
1614947210000|2021-03-05 12:26:50|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|4
1614947220000|2021-03-05 12:27:00|2154.4|2154.1|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|2
1614947240000|2021-03-05 12:27:20|2154.6|2154.3|2154.5|2154.2|2154.9|2154.6|2154.5|2154.2|6
1614947250000|2021-03-05 12:27:30|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|9
1614947260000|2021-03-05 12:27:40|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|7
1614947270000|2021-03-05 12:27:50|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2
1614947280000|2021-03-05 12:28:00|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|15
1614947290000|2021-03-05 12:28:10|2154.5|2154.2|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|15
1614947310000|2021-03-05 12:28:30|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|4
1614947320000|2021-03-05 12:28:40|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|1
1614947330000|2021-03-05 12:28:50|2155.2|2154.9|2155|2154.7|2155.3|2155|2155|2154.7|4
1614947350000|2021-03-05 12:29:10|2154.9|2154.6|2155.3|2155|2155.3|2155|2154.9|2154.6|12
1614947360000|2021-03-05 12:29:20|2154.9|2154.6|2157|2156.7|2157|2156.7|2154.9|2154.6|106
1614947370000|2021-03-05 12:29:30|2156.5|2156.2|2156.8|2156.5|2157|2156.7|2156.5|2156.2|12
1614947390000|2021-03-05 12:29:50|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1614947400000|2021-03-05 12:30:00|2156.7|2156.4|2157|2156.7|2157|2156.7|2156.7|2156.4|9
1614947410000|2021-03-05 12:30:10|2157.1|2156.8|2156.3|2156|2157.1|2156.8|2156.1|2155.8|41
1614947420000|2021-03-05 12:30:20|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2
1614947430000|2021-03-05 12:30:30|2157|2156.7|2157.6|2157.3|2157.6|2157.3|2157|2156.7|8
1614947440000|2021-03-05 12:30:40|2157.4|2157.1|2157.6|2157.3|2157.9|2157.6|2157.4|2157.1|9
1614947450000|2021-03-05 12:30:50|2157.7|2157.4|2158.4|2158.1|2158.4|2158.1|2157.4|2157.1|233
1614947460000|2021-03-05 12:31:00|2158.6|2158.3|2159|2158.7|2159|2158.7|2158.6|2158.3|13
1614947470000|2021-03-05 12:31:10|2158.9|2158.6|2158|2157.7|2158.9|2158.6|2158|2157.7|14
1614947480000|2021-03-05 12:31:20|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1614947490000|2021-03-05 12:31:30|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|13
1614947500000|2021-03-05 12:31:40|2157.7|2157.4|2158.4|2158.1|2158.6|2158.3|2157.7|2157.4|8
1614947510000|2021-03-05 12:31:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1614947520000|2021-03-05 12:32:00|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.3|2158|2
1614947530000|2021-03-05 12:32:10|2158.1|2157.8|2158.4|2158.1|2158.6|2158.3|2158|2157.7|11
1614947540000|2021-03-05 12:32:20|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|2
1614947550000|2021-03-05 12:32:30|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|5
1614947560000|2021-03-05 12:32:40|2159|2158.7|2159.1|2158.8|2159.3|2159|2159|2158.7|13
1614947570000|2021-03-05 12:32:50|2158.8|2158.5|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|18
1614947580000|2021-03-05 12:33:00|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|6
1614947590000|2021-03-05 12:33:10|2159|2158.7|2158.5|2158.2|2159|2158.7|2158.3|2158|11
1614947600000|2021-03-05 12:33:20|2158.2|2157.9|2157.8|2157.5|2158.2|2157.9|2157.8|2157.5|5
1614947610000|2021-03-05 12:33:30|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|5
1614947620000|2021-03-05 12:33:40|2157.9|2157.6|2157.8|2157.5|2158.2|2157.9|2157.6|2157.3|15
1614947630000|2021-03-05 12:33:50|2158|2157.7|2157.7|2157.4|2158|2157.7|2157.7|2157.4|12
1614947640000|2021-03-05 12:34:00|2157.5|2157.2|2158.2|2157.9|2158.2|2157.9|2157.5|2157.2|14
1614947650000|2021-03-05 12:34:10|2157.7|2157.4|2158|2157.7|2158|2157.7|2157.7|2157.4|15
1614947660000|2021-03-05 12:34:20|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|5
1614947670000|2021-03-05 12:34:30|2158.1|2157.8|2157.7|2157.4|2158.3|2158|2157.7|2157.4|20
1614947680000|2021-03-05 12:34:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2
1614947690000|2021-03-05 12:34:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|6
1614947700000|2021-03-05 12:35:00|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|14
1614947710000|2021-03-05 12:35:10|2157.4|2157.1|2157.7|2157.4|2157.7|2157.4|2157.4|2157.1|25
1614947720000|2021-03-05 12:35:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|17
1614947730000|2021-03-05 12:35:30|2157.7|2157.4|2158.5|2158.2|2158.8|2158.5|2157.7|2157.4|25
1614947740000|2021-03-05 12:35:40|2159|2158.7|2158.7|2158.4|2159|2158.7|2158.5|2158.2|11
1614947750000|2021-03-05 12:35:50|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.8|2158.5|11
1614947760000|2021-03-05 12:36:00|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.6|2158.3|11
1614947770000|2021-03-05 12:36:10|2158.8|2158.5|2158.7|2158.4|2158.8|2158.5|2158.5|2158.2|11
1614947780000|2021-03-05 12:36:20|2158.6|2158.3|2158.1|2157.8|2158.6|2158.3|2158.1|2157.8|19
1614947790000|2021-03-05 12:36:30|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.3|2157|12
1614947800000|2021-03-05 12:36:40|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1614947810000|2021-03-05 12:36:50|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|9
1614947820000|2021-03-05 12:37:00|2157.9|2157.6|2158.5|2158.2|2158.5|2158.2|2157.9|2157.6|15
1614947830000|2021-03-05 12:37:10|2158.4|2158.1|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|6
1614947840000|2021-03-05 12:37:20|2158.6|2158.3|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|6
1614947850000|2021-03-05 12:37:30|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|3
1614947860000|2021-03-05 12:37:40|2159.1|2158.8|2159.3|2159|2159.3|2159|2159|2158.7|9
1614947870000|2021-03-05 12:37:50|2159|2158.7|2158.8|2158.5|2159.7|2159.4|2158.8|2158.5|28
1614947880000|2021-03-05 12:38:00|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2
1614947890000|2021-03-05 12:38:10|2158.8|2158.5|2158.3|2158|2158.8|2158.5|2158.3|2158|11
1614947900000|2021-03-05 12:38:20|2158.5|2158.2|2159|2158.7|2159|2158.7|2158.3|2158|56
1614947910000|2021-03-05 12:38:30|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|33
1614947920000|2021-03-05 12:38:40|2158.5|2158.2|2158|2157.7|2158.5|2158.2|2158|2157.7|8
1614947930000|2021-03-05 12:38:50|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|4
1614947940000|2021-03-05 12:39:00|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|5
1614947950000|2021-03-05 12:39:10|||||||||1
1614947960000|2021-03-05 12:39:20|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.9|2157.6|4
1614947970000|2021-03-05 12:39:30|2158|2157.7|2157.9|2157.6|2158.2|2157.9|2157.9|2157.6|8
1614947980000|2021-03-05 12:39:40|||||||||1
1614947990000|2021-03-05 12:39:50|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|6
1614948000000|2021-03-05 12:40:00|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|3
1614948010000|2021-03-05 12:40:10|2157.9|2157.6|2158.3|2158|2158.3|2158|2157.9|2157.6|14
1614948020000|2021-03-05 12:40:20|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|3
1614948030000|2021-03-05 12:40:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|4
1614948040000|2021-03-05 12:40:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|3
1614948050000|2021-03-05 12:40:50|||||||||1
1614948060000|2021-03-05 12:41:00|2158.9|2158.6|2158.4|2158.1|2158.9|2158.6|2158.4|2158.1|7
1614948070000|2021-03-05 12:41:10|2158.7|2158.4|2159.5|2159.2|2159.5|2159.2|2158.7|2158.4|17
1614948080000|2021-03-05 12:41:20|2159.6|2159.3|2159.3|2159|2159.7|2159.4|2159.3|2159|12
1614948090000|2021-03-05 12:41:30|2159.4|2159.1|2159|2158.7|2159.4|2159.1|2159|2158.7|13
1614948100000|2021-03-05 12:41:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|4
1614948110000|2021-03-05 12:41:50|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|3
1614948120000|2021-03-05 12:42:00|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.7|2158.4|8
1614948130000|2021-03-05 12:42:10|2158.8|2158.5|2157.8|2157.5|2159|2158.7|2157.8|2157.5|14
1614948140000|2021-03-05 12:42:20|2157.5|2157.2|2156.7|2156.4|2157.5|2157.2|2156.7|2156.4|4
1614948150000|2021-03-05 12:42:30|2156.6|2156.3|2155.9|2155.6|2156.6|2156.3|2155.9|2155.6|7
1614948160000|2021-03-05 12:42:40|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.1|2154.8|12
1614948170000|2021-03-05 12:42:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|6
1614948180000|2021-03-05 12:43:00|2155.9|2155.6|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|7
1614948190000|2021-03-05 12:43:10|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|31
1614948200000|2021-03-05 12:43:20|2155.4|2155.1|2154.8|2154.5|2155.4|2155.1|2154.3|2154|74
1614948210000|2021-03-05 12:43:30|2154.6|2154.3|2155.8|2155.5|2155.8|2155.5|2154.6|2154.3|4
1614948220000|2021-03-05 12:43:40|2155.5|2155.2|2155.2|2154.9|2155.5|2155.2|2155.1|2154.8|21
1614948230000|2021-03-05 12:43:50|2155.1|2154.8|2155.4|2155.1|2155.5|2155.2|2155.1|2154.8|4
1614948240000|2021-03-05 12:44:00|2155.6|2155.3|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|11
1614948250000|2021-03-05 12:44:10|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.3|2156|8
1614948260000|2021-03-05 12:44:20|2156.9|2156.6|2156.9|2156.6|2157.1|2156.8|2156.9|2156.6|4
1614948270000|2021-03-05 12:44:30|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|7
1614948280000|2021-03-05 12:44:40|2156.7|2156.4|2157|2156.7|2157|2156.7|2156.7|2156.4|8
1614948290000|2021-03-05 12:44:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|3
1614948300000|2021-03-05 12:45:00|2157.5|2157.2|2156.6|2156.3|2157.5|2157.2|2156.6|2156.3|52
1614948310000|2021-03-05 12:45:10|2156.3|2156|2156.6|2156.3|2156.6|2156.3|2156.2|2155.9|16
1614948320000|2021-03-05 12:45:20|2156.5|2156.2|2155.6|2155.3|2156.5|2156.2|2155.6|2155.3|58
1614948330000|2021-03-05 12:45:30|2156.6|2156.3|2156.3|2156|2156.6|2156.3|2156.3|2156|9
1614948340000|2021-03-05 12:45:40|2156.7|2156.4|2156.7|2156.4|2156.8|2156.5|2156.4|2156.1|7
1614948350000|2021-03-05 12:45:50|2156.4|2156.1|2155.9|2155.6|2156.5|2156.2|2155.9|2155.6|40
1614948360000|2021-03-05 12:46:00|2155.5|2155.2|2155|2154.7|2155.5|2155.2|2154.6|2154.3|23
1614948370000|2021-03-05 12:46:10|2154.9|2154.6|2154.7|2154.4|2155.1|2154.8|2154.7|2154.4|15
1614948380000|2021-03-05 12:46:20|2154.5|2154.2|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|8
1614948390000|2021-03-05 12:46:30|2154.9|2154.6|2154.1|2153.8|2154.9|2154.6|2154|2153.7|53
1614948400000|2021-03-05 12:46:40|2154.3|2154|2154.2|2153.9|2154.3|2154|2153.9|2153.6|51
1614948410000|2021-03-05 12:46:50|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|10
1614948420000|2021-03-05 12:47:00|2154.4|2154.1|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|7
1614948430000|2021-03-05 12:47:10|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|8
1614948440000|2021-03-05 12:47:20|2154.4|2154.1|2154.8|2154.5|2154.8|2154.5|2154.4|2154.1|4
1614948450000|2021-03-05 12:47:30|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154|2153.7|21
1614948460000|2021-03-05 12:47:40|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|7
1614948470000|2021-03-05 12:47:50|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|10
1614948480000|2021-03-05 12:48:00|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|4
1614948490000|2021-03-05 12:48:10|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|5
1614948500000|2021-03-05 12:48:20|2154.8|2154.5|2155.2|2154.9|2155.2|2154.9|2154.8|2154.5|6
1614948510000|2021-03-05 12:48:30|2155.3|2155|2156.6|2156.3|2156.6|2156.3|2155.3|2155|10
1614948520000|2021-03-05 12:48:40|2156.2|2155.9|2156.1|2155.8|2156.4|2156.1|2156.1|2155.8|20
1614948530000|2021-03-05 12:48:50|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.5|2155.2|12
1614948540000|2021-03-05 12:49:00|2155.6|2155.3|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|6
1614948550000|2021-03-05 12:49:10|||||||||1
1614948560000|2021-03-05 12:49:20|2156.2|2155.9|2156.7|2156.4|2156.7|2156.4|2156.2|2155.9|5
1614948570000|2021-03-05 12:49:30|2156.9|2156.6|2157.2|2156.9|2157.2|2156.9|2156.9|2156.6|6
1614948580000|2021-03-05 12:49:40|2157.3|2157|2156.9|2156.6|2157.3|2157|2156.9|2156.6|8
1614948590000|2021-03-05 12:49:50|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.7|2156.4|5
1614948600000|2021-03-05 12:50:00|2156.9|2156.6|2156.4|2156.1|2156.9|2156.6|2156.4|2156.1|20
1614948610000|2021-03-05 12:50:10|2156.3|2156|2157.3|2157|2157.3|2157|2156.1|2155.8|11
1614948620000|2021-03-05 12:50:20|2157.6|2157.3|2157.1|2156.8|2157.6|2157.3|2157.1|2156.8|9
1614948630000|2021-03-05 12:50:30|2157.3|2157|2157.6|2157.3|2157.6|2157.3|2157.3|2157|3
1614948640000|2021-03-05 12:50:40|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|18
1614948650000|2021-03-05 12:50:50|2157.7|2157.4|2158.2|2157.9|2158.2|2157.9|2157.5|2157.2|13
1614948660000|2021-03-05 12:51:00|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158|2157.7|13
1614948670000|2021-03-05 12:51:10|2158.4|2158.1|2158.7|2158.4|2158.8|2158.5|2158.4|2158.1|10
1614948680000|2021-03-05 12:51:20|2158.4|2158.1|2159|2158.7|2159.2|2158.9|2158.4|2158.1|33
1614948690000|2021-03-05 12:51:30|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|4
1614948700000|2021-03-05 12:51:40|2159.3|2159|2156.7|2156.4|2159.4|2159.1|2156.7|2156.4|155
1614948710000|2021-03-05 12:51:50|2156.2|2155.9|2156.3|2156|2156.7|2156.4|2156.2|2155.9|18
1614948720000|2021-03-05 12:52:00|2156.2|2155.9|2155.9|2155.6|2156.4|2156.1|2155.9|2155.6|6
1614948730000|2021-03-05 12:52:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1614948740000|2021-03-05 12:52:20|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|8
1614948750000|2021-03-05 12:52:30|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|9
1614948760000|2021-03-05 12:52:40|2156.8|2156.5|2157.4|2157.1|2157.4|2157.1|2156.8|2156.5|3
1614948770000|2021-03-05 12:52:50|2157.3|2157|2156.7|2156.4|2157.3|2157|2156.7|2156.4|12
1614948780000|2021-03-05 12:53:00|2156.5|2156.2|2155.7|2155.4|2156.5|2156.2|2155.7|2155.4|11
1614948790000|2021-03-05 12:53:10|2155.6|2155.3|2155.6|2155.3|2155.8|2155.5|2155.5|2155.2|62
1614948800000|2021-03-05 12:53:20|2155.4|2155.1|2156.3|2156|2156.3|2156|2155.4|2155.1|30
1614948810000|2021-03-05 12:53:30|2156.5|2156.2|2156.7|2156.4|2156.7|2156.4|2156.5|2156.2|7
1614948820000|2021-03-05 12:53:40|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.6|2156.3|30
1614948830000|2021-03-05 12:53:50|2157|2156.7|2156.7|2156.4|2157.4|2157.1|2156.7|2156.4|12
1614948840000|2021-03-05 12:54:00|2156.6|2156.3|2156.3|2156|2156.6|2156.3|2156.3|2156|5
1614948850000|2021-03-05 12:54:10|2156.4|2156.1|2156.3|2156|2156.5|2156.2|2156|2155.7|8
1614948860000|2021-03-05 12:54:20|2156.6|2156.3|2155.7|2155.4|2156.7|2156.4|2155.7|2155.4|37
1614948870000|2021-03-05 12:54:30|2155.2|2154.9|2155.1|2154.8|2155.3|2155|2154.9|2154.6|18
1614948880000|2021-03-05 12:54:40|2155.5|2155.2|2156.1|2155.8|2156.1|2155.8|2155.5|2155.2|4
1614948890000|2021-03-05 12:54:50|||||||||3
1614948900000|2021-03-05 12:55:00|2155.9|2155.6|2156.7|2156.4|2156.7|2156.4|2155.9|2155.6|6
1614948910000|2021-03-05 12:55:10|2156.9|2156.6|2157.3|2157|2157.6|2157.3|2156.9|2156.6|7
1614948920000|2021-03-05 12:55:20|2156.9|2156.6|2157.3|2157|2157.3|2157|2156.9|2156.6|3
1614948930000|2021-03-05 12:55:30|2157.6|2157.3|2158|2157.7|2158|2157.7|2157.6|2157.3|5
1614948940000|2021-03-05 12:55:40|2157.5|2157.2|2158|2157.7|2158.4|2158.1|2157.5|2157.2|8
1614948950000|2021-03-05 12:55:50|2158.5|2158.2|2158|2157.7|2158.5|2158.2|2158|2157.7|5
1614948960000|2021-03-05 12:56:00|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|4
1614948970000|2021-03-05 12:56:10|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|5
1614948980000|2021-03-05 12:56:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2
1614948990000|2021-03-05 12:56:30|||||||||1
1614949000000|2021-03-05 12:56:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|5
1614949010000|2021-03-05 12:56:50|2158|2157.7|2158.7|2158.4|2159|2158.7|2157.5|2157.2|148
1614949020000|2021-03-05 12:57:00|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|4
1614949030000|2021-03-05 12:57:10|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|8
1614949040000|2021-03-05 12:57:20|2159.2|2158.9|2158.2|2157.9|2159.2|2158.9|2158.2|2157.9|17
1614949050000|2021-03-05 12:57:30|2158.4|2158.1|2159.1|2158.8|2159.1|2158.8|2158.4|2158.1|7
1614949060000|2021-03-05 12:57:40|2159|2158.7|2159.3|2159|2159.3|2159|2159|2158.7|4
1614949070000|2021-03-05 12:57:50|2159.4|2159.1|2159.2|2158.9|2159.5|2159.2|2159.1|2158.8|10
1614949080000|2021-03-05 12:58:00|2159.7|2159.4|2160.5|2160.2|2160.5|2160.2|2159.7|2159.4|19
1614949090000|2021-03-05 12:58:10|2160.6|2160.3|2160.9|2160.6|2161.3|2161|2160.6|2160.3|82
1614949100000|2021-03-05 12:58:20|2161|2160.7|2160.8|2160.5|2161.8|2161.5|2160.8|2160.5|57
1614949110000|2021-03-05 12:58:30|2160.7|2160.4|2159.9|2159.6|2160.7|2160.4|2159.9|2159.6|15
1614949120000|2021-03-05 12:58:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|12
1614949130000|2021-03-05 12:58:50|2160|2159.7|2159.8|2159.5|2160|2159.7|2159.8|2159.5|3
1614949140000|2021-03-05 12:59:00|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|4
1614949150000|2021-03-05 12:59:10|2159.7|2159.4|2159.6|2159.3|2160|2159.7|2159.6|2159.3|14
1614949160000|2021-03-05 12:59:20|||||||||1
1614949170000|2021-03-05 12:59:30|2159.8|2159.5|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|6
1614949180000|2021-03-05 12:59:40|2159.3|2159|2158.8|2158.5|2159.3|2159|2158.8|2158.5|10
1614949190000|2021-03-05 12:59:50|2158.7|2158.4|2159.2|2158.9|2159.2|2158.9|2158.7|2158.4|5
1614949200000|2021-03-05 13:00:00|2159.8|2159.5|2160.6|2160.3|2160.7|2160.4|2159.2|2158.9|11
1614949210000|2021-03-05 13:00:10|2160.9|2160.6|2160.8|2160.5|2161.8|2161.5|2160.8|2160.5|23
1614949220000|2021-03-05 13:00:20|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|5
1614949230000|2021-03-05 13:00:30|2160.7|2160.4|2160.6|2160.3|2161|2160.7|2160.6|2160.3|7
1614949250000|2021-03-05 13:00:50|2159.7|2159.4|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|3
1614949260000|2021-03-05 13:01:00|2159.4|2159.1|2159.7|2159.4|2159.7|2159.4|2159.4|2159.1|3
1614949270000|2021-03-05 13:01:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1614949280000|2021-03-05 13:01:20|2160.1|2159.8|2160.4|2160.1|2160.5|2160.2|2160.1|2159.8|7
1614949290000|2021-03-05 13:01:30|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1614949300000|2021-03-05 13:01:40|2161.1|2160.8|2161.5|2161.2|2161.5|2161.2|2161|2160.7|7
1614949310000|2021-03-05 13:01:50|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|2
1614949320000|2021-03-05 13:02:00|2161.3|2161|2161.2|2160.9|2161.5|2161.2|2160.9|2160.6|21
1614949330000|2021-03-05 13:02:10|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|7
1614949350000|2021-03-05 13:02:30|2161.3|2161|2160.9|2160.6|2161.4|2161.1|2160.9|2160.6|18
1614949370000|2021-03-05 13:02:50|2161|2160.7|2161.8|2161.5|2161.8|2161.5|2161|2160.7|8
1614949380000|2021-03-05 13:03:00|2162|2161.7|2162|2161.7|2162.3|2162|2161.7|2161.4|20
1614949390000|2021-03-05 13:03:10|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.4|2162.1|5
1614949400000|2021-03-05 13:03:20|2162.3|2162|2162.3|2162|2162.7|2162.4|2162.3|2162|4
1614949420000|2021-03-05 13:03:40|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|6
1614949430000|2021-03-05 13:03:50|2163.3|2163|2163|2162.7|2163.3|2163|2162.6|2162.3|21
1614949440000|2021-03-05 13:04:00|2162.9|2162.6|2162.8|2162.5|2163|2162.7|2162.6|2162.3|14
1614949450000|2021-03-05 13:04:10|2162.9|2162.6|2162.9|2162.6|2163.3|2163|2162.9|2162.6|23
1614949460000|2021-03-05 13:04:20|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|15
1614949470000|2021-03-05 13:04:30|2162.5|2162.2|2162.8|2162.5|2162.8|2162.5|2162.5|2162.2|5
1614949480000|2021-03-05 13:04:40|2163.1|2162.8|2162.6|2162.3|2163.1|2162.8|2162.6|2162.3|8
1614949490000|2021-03-05 13:04:50|2162.7|2162.4|2163|2162.7|2163.2|2162.9|2162.5|2162.2|19
1614949500000|2021-03-05 13:05:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.5|2162.2|13
1614949510000|2021-03-05 13:05:10|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2162|2161.7|46
1614949520000|2021-03-05 13:05:20|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1614949530000|2021-03-05 13:05:30|2162.9|2162.6|2162.5|2162.2|2162.9|2162.6|2162.5|2162.2|16
1614949540000|2021-03-05 13:05:40|2162.4|2162.1|2162.8|2162.5|2162.8|2162.5|2162.4|2162.1|4
1614949550000|2021-03-05 13:05:50|2163|2162.7|2163.4|2163.1|2163.4|2163.1|2163|2162.7|2
1614949560000|2021-03-05 13:06:00|2163.2|2162.9|2162.4|2162.1|2163.2|2162.9|2162.4|2162.1|15
1614949570000|2021-03-05 13:06:10|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.3|2161|63
1614949580000|2021-03-05 13:06:20|2161.7|2161.4|2162.5|2162.2|2162.5|2162.2|2161.4|2161.1|17
1614949590000|2021-03-05 13:06:30|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1614949600000|2021-03-05 13:06:40|2161.7|2161.4|2160.5|2160.2|2161.7|2161.4|2160.3|2160|10
1614949610000|2021-03-05 13:06:50|2160|2159.7|2159.6|2159.3|2160.1|2159.8|2159.6|2159.3|6
1614949620000|2021-03-05 13:07:00|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.3|2159|23
1614949630000|2021-03-05 13:07:10|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|15
1614949640000|2021-03-05 13:07:20|2159.3|2159|2159.4|2159.1|2159.5|2159.2|2159.1|2158.8|6
1614949650000|2021-03-05 13:07:30|2159.9|2159.6|2160.6|2160.3|2160.8|2160.5|2159.9|2159.6|9
1614949660000|2021-03-05 13:07:40|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|6
1614949680000|2021-03-05 13:08:00|2160.8|2160.5|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|16
1614949690000|2021-03-05 13:08:10|2161|2160.7|2160.2|2159.9|2161|2160.7|2160.2|2159.9|8
1614949700000|2021-03-05 13:08:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|4
1614949710000|2021-03-05 13:08:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|3
1614949720000|2021-03-05 13:08:40|2160|2159.7|2159.5|2159.2|2160|2159.7|2159.5|2159.2|33
1614949730000|2021-03-05 13:08:50|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|5
1614949740000|2021-03-05 13:09:00|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2159|2158.7|10
1614949750000|2021-03-05 13:09:10|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|2
1614949760000|2021-03-05 13:09:20|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158|2157.7|24
1614949770000|2021-03-05 13:09:30|2158|2157.7|2158.6|2158.3|2158.6|2158.3|2158|2157.7|16
1614949780000|2021-03-05 13:09:40|2158.7|2158.4|2158.5|2158.2|2158.8|2158.5|2158.3|2158|7
1614949790000|2021-03-05 13:09:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1614949800000|2021-03-05 13:10:00|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|3
1614949810000|2021-03-05 13:10:10|2158.3|2158|2157.8|2157.5|2158.3|2158|2157.6|2157.3|19
1614949820000|2021-03-05 13:10:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2
1614949830000|2021-03-05 13:10:30|2157.5|2157.2|2155.6|2155.3|2157.5|2157.2|2155.2|2154.9|169
1614949840000|2021-03-05 13:10:40|2155.9|2155.6|2155.2|2154.9|2155.9|2155.6|2155.2|2154.9|7
1614949850000|2021-03-05 13:10:50|2155.8|2155.5|2155.2|2154.9|2155.9|2155.6|2155|2154.7|15
1614949860000|2021-03-05 13:11:00|2155.5|2155.2|2155.5|2155.2|2156|2155.7|2155.3|2155|13
1614949870000|2021-03-05 13:11:10|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|1
1614949880000|2021-03-05 13:11:20|2154.9|2154.6|2155.2|2154.9|2155.4|2155.1|2154.9|2154.6|30
1614949890000|2021-03-05 13:11:30|2155.1|2154.8|2154.8|2154.5|2155.2|2154.9|2154.7|2154.4|27
1614949900000|2021-03-05 13:11:40|2154.7|2154.4|2154.3|2154|2154.7|2154.4|2154.2|2153.9|23
1614949910000|2021-03-05 13:11:50|2154.8|2154.5|2155.3|2155|2155.3|2155|2154.8|2154.5|5
1614949920000|2021-03-05 13:12:00|2154.8|2154.5|2154.4|2154.1|2154.8|2154.5|2154.4|2154.1|9
1614949930000|2021-03-05 13:12:10|2154.2|2153.9|2154.9|2154.6|2155.1|2154.8|2154.2|2153.9|15
1614949940000|2021-03-05 13:12:20|2155.6|2155.3|2156.4|2156.1|2156.4|2156.1|2155.3|2155|22
1614949950000|2021-03-05 13:12:30|2156.8|2156.5|2156.6|2156.3|2157|2156.7|2156.6|2156.3|23
1614949960000|2021-03-05 13:12:40|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.3|2156|11
1614949970000|2021-03-05 13:12:50|2156.6|2156.3|2157.3|2157|2157.3|2157|2156.6|2156.3|10
1614949980000|2021-03-05 13:13:00|2157.1|2156.8|2156.4|2156.1|2157.1|2156.8|2156.4|2156.1|12
1614949990000|2021-03-05 13:13:10|2155.9|2155.6|2155.3|2155|2155.9|2155.6|2155.3|2155|4
1614950000000|2021-03-05 13:13:20|2155.2|2154.9|2154.6|2154.3|2155.2|2154.9|2154.5|2154.2|23
1614950010000|2021-03-05 13:13:30|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.6|2154.3|17
1614950020000|2021-03-05 13:13:40|2154.5|2154.2|2155.4|2155.1|2155.4|2155.1|2154.5|2154.2|30
1614950030000|2021-03-05 13:13:50|||||||||12
1614950040000|2021-03-05 13:14:00|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|5
1614950050000|2021-03-05 13:14:10|2155.3|2155|2154.8|2154.5|2155.3|2155|2154.8|2154.5|14
1614950060000|2021-03-05 13:14:20|2155|2154.7|2155.1|2154.8|2155.3|2155|2155|2154.7|7
1614950070000|2021-03-05 13:14:30|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2155|2154.7|11
1614950080000|2021-03-05 13:14:40|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|5
1614950090000|2021-03-05 13:14:50|2155.1|2154.8|2155|2154.7|2155.3|2155|2155|2154.7|11
1614950100000|2021-03-05 13:15:00|2155.5|2155.2|2155.8|2155.5|2155.8|2155.5|2155.5|2155.2|10
1614950110000|2021-03-05 13:15:10|2155.7|2155.4|2155.2|2154.9|2155.7|2155.4|2155.2|2154.9|10
1614950120000|2021-03-05 13:15:20|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|18
1614950130000|2021-03-05 13:15:30|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|5
1614950140000|2021-03-05 13:15:40|2155.9|2155.6|2156.6|2156.3|2156.6|2156.3|2155.9|2155.6|13
1614950150000|2021-03-05 13:15:50|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.7|2156.4|12
1614950160000|2021-03-05 13:16:00|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.7|2156.4|9
1614950170000|2021-03-05 13:16:10|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1614950180000|2021-03-05 13:16:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1614950190000|2021-03-05 13:16:30|2157.5|2157.2|2155.7|2155.4|2157.5|2157.2|2155.7|2155.4|15
1614950200000|2021-03-05 13:16:40|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|4
1614950210000|2021-03-05 13:16:50|2156|2155.7|2157.2|2156.9|2157.2|2156.9|2156|2155.7|5
1614950220000|2021-03-05 13:17:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.5|2156.2|11
1614950230000|2021-03-05 13:17:10|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156|2155.7|69
1614950240000|2021-03-05 13:17:20|2156.3|2156|2156.3|2156|2156.3|2156|2155.9|2155.6|6
1614950250000|2021-03-05 13:17:30|2156.2|2155.9|2156.6|2156.3|2156.6|2156.3|2156.1|2155.8|10
1614950260000|2021-03-05 13:17:40|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156.3|2156|6
1614950270000|2021-03-05 13:17:50|2156.7|2156.4|2156.2|2155.9|2156.7|2156.4|2156.2|2155.9|5
1614950280000|2021-03-05 13:18:00|2156.6|2156.3|2156.1|2155.8|2156.6|2156.3|2156|2155.7|24
1614950290000|2021-03-05 13:18:10|2156.6|2156.3|2156.4|2156.1|2156.6|2156.3|2156.3|2156|5
1614950300000|2021-03-05 13:18:20|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156.2|2155.9|3
1614950310000|2021-03-05 13:18:30|2156.4|2156.1|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|11
1614950320000|2021-03-05 13:18:40|2156.7|2156.4|2156.2|2155.9|2156.7|2156.4|2156.2|2155.9|13
1614950330000|2021-03-05 13:18:50|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|3
1614950340000|2021-03-05 13:19:00|2155.2|2154.9|2154.3|2154|2155.2|2154.9|2154.3|2154|18
1614950350000|2021-03-05 13:19:10|2154.2|2153.9|2153.5|2153.2|2154.4|2154.1|2153.5|2153.2|19
1614950360000|2021-03-05 13:19:20|2153.8|2153.5|2153.8|2153.5|2154|2153.7|2153.7|2153.4|27
1614950370000|2021-03-05 13:19:30|2153.5|2153.2|2152.6|2152.3|2153.6|2153.3|2152.5|2152.2|36
1614950380000|2021-03-05 13:19:40|2152.4|2152.1|2151.8|2151.5|2152.4|2152.1|2151.8|2151.5|25
1614950390000|2021-03-05 13:19:50|2151.4|2151.1|2151.7|2151.4|2151.9|2151.6|2151.4|2151.1|23
1614950400000|2021-03-05 13:20:00|2151.9|2151.6|2153.8|2153.5|2154.1|2153.8|2151.9|2151.6|37
1614950410000|2021-03-05 13:20:10|2153.5|2153.2|2153|2152.7|2153.5|2153.2|2153|2152.7|4
1614950420000|2021-03-05 13:20:20|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|3
1614950430000|2021-03-05 13:20:30|2152.8|2152.5|2153.2|2152.9|2153.2|2152.9|2152.8|2152.5|45
1614950440000|2021-03-05 13:20:40|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.3|2153|2
1614950450000|2021-03-05 13:20:50|2153.1|2152.8|2153.6|2153.3|2153.6|2153.3|2153.1|2152.8|10
1614950460000|2021-03-05 13:21:00|2153.7|2153.4|2153.4|2153.1|2153.7|2153.4|2153.2|2152.9|7
1614950470000|2021-03-05 13:21:10|2152.7|2152.4|2153.6|2153.3|2153.6|2153.3|2152.7|2152.4|2
1614950480000|2021-03-05 13:21:20|2153.9|2153.6|2154.8|2154.5|2154.8|2154.5|2153.9|2153.6|7
1614950490000|2021-03-05 13:21:30|2154.6|2154.3|2155.4|2155.1|2155.7|2155.4|2154.6|2154.3|27
1614950500000|2021-03-05 13:21:40|2155.1|2154.8|2155.5|2155.2|2155.5|2155.2|2155.1|2154.8|3
1614950510000|2021-03-05 13:21:50|2155.1|2154.8|2154.5|2154.2|2155.1|2154.8|2154.5|2154.2|7
1614950520000|2021-03-05 13:22:00|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|2
1614950530000|2021-03-05 13:22:10|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.3|2154|3
1614950540000|2021-03-05 13:22:20|2154.6|2154.3|2155.4|2155.1|2155.4|2155.1|2154.5|2154.2|23
1614950550000|2021-03-05 13:22:30|2155.3|2155|2155.6|2155.3|2155.6|2155.3|2155.3|2155|9
1614950560000|2021-03-05 13:22:40|2155.8|2155.5|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|10
1614950570000|2021-03-05 13:22:50|2156.5|2156.2|2157.3|2157|2157.3|2157|2156.5|2156.2|13
1614950580000|2021-03-05 13:23:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|4
1614950590000|2021-03-05 13:23:10|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|3
1614950600000|2021-03-05 13:23:20|2157|2156.7|2157.2|2156.9|2157.3|2157|2157|2156.7|10
1614950610000|2021-03-05 13:23:30|2157.4|2157.1|2157.8|2157.5|2158|2157.7|2157.4|2157.1|15
1614950620000|2021-03-05 13:23:40|2157.2|2156.9|2158|2157.7|2158|2157.7|2157.1|2156.8|6
1614950630000|2021-03-05 13:23:50|2156.7|2156.4|2157|2156.7|2157|2156.7|2156.7|2156.4|2
1614950640000|2021-03-05 13:24:00|2157.3|2157|2157|2156.7|2157.3|2157|2157|2156.7|3
1614950650000|2021-03-05 13:24:10|2157.3|2157|2157.1|2156.8|2157.6|2157.3|2157.1|2156.8|14
1614950660000|2021-03-05 13:24:20|2157.3|2157|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|7
1614950670000|2021-03-05 13:24:30|2157.1|2156.8|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|18
1614950680000|2021-03-05 13:24:40|2157.7|2157.4|2158.4|2158.1|2158.4|2158.1|2157.7|2157.4|9
1614950690000|2021-03-05 13:24:50|2158.8|2158.5|2158.5|2158.2|2158.8|2158.5|2158.5|2158.2|6
1614950700000|2021-03-05 13:25:00|2158.3|2158|2157.8|2157.5|2158.3|2158|2157.8|2157.5|5
1614950710000|2021-03-05 13:25:10|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1614950720000|2021-03-05 13:25:20|2157.3|2157|2157|2156.7|2157.3|2157|2157|2156.7|5
1614950730000|2021-03-05 13:25:30|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2
1614950740000|2021-03-05 13:25:40|2157|2156.7|2157.4|2157.1|2157.4|2157.1|2157|2156.7|3
1614950750000|2021-03-05 13:25:50|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|3
1614950760000|2021-03-05 13:26:00|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|17
1614950770000|2021-03-05 13:26:10|2157.6|2157.3|2157.8|2157.5|2158.1|2157.8|2157.4|2157.1|37
1614950780000|2021-03-05 13:26:20|2158.3|2158|2158.6|2158.3|2158.6|2158.3|2158.3|2158|5
1614950790000|2021-03-05 13:26:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2
1614950800000|2021-03-05 13:26:40|2158.2|2157.9|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|4
1614950820000|2021-03-05 13:27:00|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|3
1614950830000|2021-03-05 13:27:10|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1614950840000|2021-03-05 13:27:20|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158|2157.7|41
1614950850000|2021-03-05 13:27:30|2158.2|2157.9|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|10
1614950860000|2021-03-05 13:27:40|2159.1|2158.8|2158.5|2158.2|2159.1|2158.8|2158.5|2158.2|17
1614950870000|2021-03-05 13:27:50|2158.3|2158|2158.1|2157.8|2158.3|2158|2158.1|2157.8|32
1614950880000|2021-03-05 13:28:00|2158|2157.7|2158|2157.7|2158.1|2157.8|2157.6|2157.3|55
1614950890000|2021-03-05 13:28:10|2157.9|2157.6|2157.6|2157.3|2157.9|2157.6|2157.6|2157.3|5
1614950900000|2021-03-05 13:28:20|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|5
1614950910000|2021-03-05 13:28:30|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.2|2157.9|13
1614950920000|2021-03-05 13:28:40|2158.5|2158.2|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|6
1614950930000|2021-03-05 13:28:50|2158.5|2158.2|2158.1|2157.8|2158.5|2158.2|2158.1|2157.8|8
1614950940000|2021-03-05 13:29:00|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2157.9|2157.6|36
1614950950000|2021-03-05 13:29:10|2157.9|2157.6|2157.2|2156.9|2157.9|2157.6|2157.2|2156.9|22
1614950960000|2021-03-05 13:29:20|2157.3|2157|2158|2157.7|2158.4|2158.1|2157.3|2157|10
1614950970000|2021-03-05 13:29:30|2157.7|2157.4|2157|2156.7|2157.7|2157.4|2157|2156.7|3
1614950980000|2021-03-05 13:29:40|2157.9|2157.6|2157.5|2157.2|2157.9|2157.6|2157.5|2157.2|2
1614950990000|2021-03-05 13:29:50|2158|2157.7|2157|2156.7|2158|2157.7|2157|2156.7|5
1614951000000|2021-03-05 13:30:00|2157.3|2157|2149.1|2148.8|2157.7|2157.4|2148.3|2148|126
1614951010000|2021-03-05 13:30:10|2148.8|2148.5|2146|2145.7|2148.8|2148.5|2143.5|2143.2|193
1614951020000|2021-03-05 13:30:20|2145.9|2145.6|2151|2150.7|2151.4|2151.1|2145.9|2145.6|193
1614951030000|2021-03-05 13:30:30|2150.4|2150.1|2151.2|2150.9|2152.2|2151.9|2149.8|2149.5|69
1614951040000|2021-03-05 13:30:40|2151.9|2151.6|2152.8|2152.5|2156|2155.7|2151.9|2151.6|80
1614951050000|2021-03-05 13:30:50|2153|2152.7|2149.3|2149|2153.6|2153.3|2148.5|2148.2|150
1614951060000|2021-03-05 13:31:00|2147.5|2147.2|2147.7|2147.4|2147.8|2147.5|2146.2|2145.9|38
1614951070000|2021-03-05 13:31:10|2147.5|2147.2|2146.8|2146.5|2147.5|2147.2|2145.8|2145.5|23
1614951080000|2021-03-05 13:31:20|2147.7|2147.4|2147.8|2147.5|2148.2|2147.9|2146.1|2145.8|158
1614951090000|2021-03-05 13:31:30|2147.2|2146.9|2146.2|2145.9|2147.3|2147|2145.2|2144.9|75
1614951100000|2021-03-05 13:31:40|2146.6|2146.3|2145.4|2145.1|2146.6|2146.3|2145.4|2145.1|79
1614951110000|2021-03-05 13:31:50|2145.9|2145.6|2143.7|2143.4|2146.1|2145.8|2143.4|2143.1|109
1614951120000|2021-03-05 13:32:00|2144.1|2143.8|2146.8|2146.5|2147.1|2146.8|2144.1|2143.8|89
1614951130000|2021-03-05 13:32:10|2146.3|2146|2145|2144.7|2146.4|2146.1|2145|2144.7|40
1614951140000|2021-03-05 13:32:20|2145.6|2145.3|2145.1|2144.8|2145.6|2145.3|2143.9|2143.6|39
1614951150000|2021-03-05 13:32:30|2145.4|2145.1|2144.3|2144|2145.6|2145.3|2143.3|2143|69
1614951160000|2021-03-05 13:32:40|2144.5|2144.2|2143.6|2143.3|2144.5|2144.2|2141.8|2141.5|47
1614951170000|2021-03-05 13:32:50|2143.3|2143|2143.2|2142.9|2143.8|2143.5|2141.8|2141.5|255
1614951180000|2021-03-05 13:33:00|2142.6|2142.3|2143.2|2142.9|2143.8|2143.5|2141.8|2141.5|94
1614951190000|2021-03-05 13:33:10|2143.6|2143.3|2144.9|2144.6|2144.9|2144.6|2143.6|2143.3|87
1614951200000|2021-03-05 13:33:20|2145.4|2145.1|2148.9|2148.6|2149|2148.7|2145.4|2145.1|67
1614951210000|2021-03-05 13:33:30|2148|2147.7|2146.6|2146.3|2148|2147.7|2146|2145.7|85
1614951220000|2021-03-05 13:33:40|2146.7|2146.4|2146.8|2146.5|2147.6|2147.3|2144.9|2144.6|203
1614951230000|2021-03-05 13:33:50|2147.6|2147.3|2148.5|2148.2|2150.4|2150.1|2147.5|2147.2|121
1614951240000|2021-03-05 13:34:00|2148.1|2147.8|2149.9|2149.6|2150.1|2149.8|2148.1|2147.8|59
1614951250000|2021-03-05 13:34:10|2149.8|2149.5|2148.3|2148|2150.8|2150.5|2148.1|2147.8|47
1614951260000|2021-03-05 13:34:20|2148.7|2148.4|2147.2|2146.9|2148.7|2148.4|2147.2|2146.9|27
1614951270000|2021-03-05 13:34:30|2147.7|2147.4|2146.3|2146|2148.2|2147.9|2146.3|2146|16
1614951280000|2021-03-05 13:34:40|2145.9|2145.6|2145.4|2145.1|2147.1|2146.8|2145.4|2145.1|39
1614951290000|2021-03-05 13:34:50|2145.8|2145.5|2147.1|2146.8|2147.6|2147.3|2145.8|2145.5|40
1614951300000|2021-03-05 13:35:00|2146.7|2146.4|2151.1|2150.8|2151.1|2150.8|2146.5|2146.2|166
1614951310000|2021-03-05 13:35:10|2150.7|2150.4|2151.3|2151|2151.8|2151.5|2150.7|2150.4|24
1614951320000|2021-03-05 13:35:20|2151.2|2150.9|2152.9|2152.6|2153.3|2153|2150.8|2150.5|83
1614951330000|2021-03-05 13:35:30|2152.7|2152.4|2154.4|2154.1|2154.6|2154.3|2152.7|2152.4|97
1614951340000|2021-03-05 13:35:40|2154.9|2154.6|2155.6|2155.3|2156.6|2156.3|2154.9|2154.6|90
1614951350000|2021-03-05 13:35:50|2156.5|2156.2|2154.4|2154.1|2156.6|2156.3|2153|2152.7|99
1614951360000|2021-03-05 13:36:00|2153.4|2153.1|2156.8|2156.5|2158.2|2157.9|2153.4|2153.1|313
1614951370000|2021-03-05 13:36:10|2156.3|2156|2154.7|2154.4|2156.3|2156|2154.7|2154.4|73
1614951380000|2021-03-05 13:36:20|2154.2|2153.9|2152.3|2152|2154.2|2153.9|2152.3|2152|49
1614951390000|2021-03-05 13:36:30|2152.4|2152.1|2152.3|2152|2152.9|2152.6|2151.3|2151|37
1614951400000|2021-03-05 13:36:40|2152.1|2151.8|2153.9|2153.6|2154.5|2154.2|2151.6|2151.3|28
1614951410000|2021-03-05 13:36:50|2154.2|2153.9|2154.3|2154|2154.5|2154.2|2153.1|2152.8|140
1614951420000|2021-03-05 13:37:00|2155.2|2154.9|2157.6|2157.3|2158|2157.7|2155.2|2154.9|56
1614951430000|2021-03-05 13:37:10|2156.3|2156|2157.5|2157.2|2157.9|2157.6|2156.3|2156|147
1614951440000|2021-03-05 13:37:20|2157.7|2157.4|2157|2156.7|2157.7|2157.4|2156.6|2156.3|41
1614951450000|2021-03-05 13:37:30|2157.7|2157.4|2156.2|2155.9|2157.8|2157.5|2155.8|2155.5|31
1614951460000|2021-03-05 13:37:40|2156.4|2156.1|2157.3|2157|2157.5|2157.2|2155.8|2155.5|24
1614951470000|2021-03-05 13:37:50|2157.7|2157.4|2156|2155.7|2157.7|2157.4|2155|2154.7|64
1614951480000|2021-03-05 13:38:00|2156.2|2155.9|2157.7|2157.4|2157.7|2157.4|2156.2|2155.9|30
1614951490000|2021-03-05 13:38:10|2157.4|2157.1|2156.1|2155.8|2158.2|2157.9|2156.1|2155.8|86
1614951500000|2021-03-05 13:38:20|2156.4|2156.1|2156.2|2155.9|2157.2|2156.9|2155.7|2155.4|25
1614951510000|2021-03-05 13:38:30|2155.9|2155.6|2158|2157.7|2158|2157.7|2155.3|2155|30
1614951520000|2021-03-05 13:38:40|2158.6|2158.3|2158.3|2158|2159.8|2159.5|2158.3|2158|76
1614951530000|2021-03-05 13:38:50|2159|2158.7|2156.8|2156.5|2159.4|2159.1|2156.8|2156.5|24
1614951540000|2021-03-05 13:39:00|2157.3|2157|2159.5|2159.2|2159.5|2159.2|2157.3|2157|31
1614951550000|2021-03-05 13:39:10|2160.2|2159.9|2160.9|2160.6|2161.1|2160.8|2158.7|2158.4|91
1614951560000|2021-03-05 13:39:20|2160.1|2159.8|2161.2|2160.9|2161.3|2161|2160.1|2159.8|122
1614951570000|2021-03-05 13:39:30|2161.3|2161|2160.8|2160.5|2162.5|2162.2|2160.8|2160.5|177
1614951580000|2021-03-05 13:39:40|2161.1|2160.8|2158.4|2158.1|2161.1|2160.8|2157.9|2157.6|111
1614951590000|2021-03-05 13:39:50|2158.5|2158.2|2158.1|2157.8|2159.1|2158.8|2158.1|2157.8|45
1614951600000|2021-03-05 13:40:00|2158|2157.7|2157.8|2157.5|2158.6|2158.3|2155.7|2155.4|89
1614951610000|2021-03-05 13:40:10|2157.1|2156.8|2157.3|2157|2157.6|2157.3|2156.7|2156.4|14
1614951620000|2021-03-05 13:40:20|2156.8|2156.5|2157.4|2157.1|2158|2157.7|2156.3|2156|25
1614951630000|2021-03-05 13:40:30|2157.7|2157.4|2159.8|2159.5|2160.4|2160.1|2157.7|2157.4|63
1614951640000|2021-03-05 13:40:40|2159.1|2158.8|2160.2|2159.9|2160.4|2160.1|2158.8|2158.5|65
1614951650000|2021-03-05 13:40:50|2159.8|2159.5|2161.5|2161.2|2161.7|2161.4|2159.4|2159.1|72
1614951660000|2021-03-05 13:41:00|2161.4|2161.1|2160.9|2160.6|2161.6|2161.3|2160.5|2160.2|117
1614951670000|2021-03-05 13:41:10|2161.5|2161.2|2162.1|2161.8|2162.1|2161.8|2161.5|2161.2|28
1614951680000|2021-03-05 13:41:20|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2161|2160.7|159
1614951690000|2021-03-05 13:41:30|2162.9|2162.6|2163.5|2163.2|2164.8|2164.5|2162.9|2162.6|75
1614951700000|2021-03-05 13:41:40|2163.9|2163.6|2165.2|2164.9|2165.3|2165|2163.9|2163.6|58
1614951710000|2021-03-05 13:41:50|2165.8|2165.5|2165.2|2164.9|2166.3|2166|2165.2|2164.9|85
1614951720000|2021-03-05 13:42:00|2165.4|2165.1|2166.5|2166.2|2166.5|2166.2|2164.6|2164.3|96
1614951730000|2021-03-05 13:42:10|2166.7|2166.4|2166.7|2166.4|2167.6|2167.3|2166.3|2166|72
1614951740000|2021-03-05 13:42:20|2166.8|2166.5|2166.7|2166.4|2167.3|2167|2166.4|2166.1|43
1614951750000|2021-03-05 13:42:30|2166.8|2166.5|2171.2|2170.9|2171.2|2170.9|2166.7|2166.4|284
1614951760000|2021-03-05 13:42:40|2171.4|2171.1|2174.6|2174.3|2174.6|2174.3|2171.4|2171.1|381
1614951770000|2021-03-05 13:42:50|2174.9|2174.6|2173.8|2173.5|2175|2174.7|2173.8|2173.5|117
1614951780000|2021-03-05 13:43:00|2173.9|2173.6|2174.1|2173.8|2174.4|2174.1|2173.2|2172.9|69
1614951790000|2021-03-05 13:43:10|2173.6|2173.3|2173.1|2172.8|2174.1|2173.8|2173.1|2172.8|55
1614951800000|2021-03-05 13:43:20|2172.7|2172.4|2172.6|2172.3|2173.7|2173.4|2172.2|2171.9|52
1614951810000|2021-03-05 13:43:30|2173|2172.7|2172.6|2172.3|2173.6|2173.3|2172.6|2172.3|76
1614951820000|2021-03-05 13:43:40|2172.5|2172.2|2173.7|2173.4|2173.7|2173.4|2171.7|2171.4|137
1614951830000|2021-03-05 13:43:50|2173.9|2173.6|2171.8|2171.5|2173.9|2173.6|2171.8|2171.5|42
1614951840000|2021-03-05 13:44:00|2170.7|2170.4|2172.1|2171.8|2172.1|2171.8|2169.8|2169.5|115
1614951850000|2021-03-05 13:44:10|2172.5|2172.2|2171.2|2170.9|2172.5|2172.2|2171|2170.7|38
1614951860000|2021-03-05 13:44:20|2171.6|2171.3|2171.3|2171|2171.6|2171.3|2170.5|2170.2|16
1614951870000|2021-03-05 13:44:30|2171.5|2171.2|2169.6|2169.3|2171.6|2171.3|2169.6|2169.3|33
1614951880000|2021-03-05 13:44:40|2170.3|2170|2170.4|2170.1|2170.5|2170.2|2169.8|2169.5|69
1614951890000|2021-03-05 13:44:50|2170|2169.7|2171.2|2170.9|2172.1|2171.8|2170|2169.7|70
1614951900000|2021-03-05 13:45:00|2171.1|2170.8|2171.3|2171|2171.4|2171.1|2170.4|2170.1|31
1614951910000|2021-03-05 13:45:10|2171.2|2170.9|2170.8|2170.5|2172.1|2171.8|2170.7|2170.4|78
1614951920000|2021-03-05 13:45:20|2171.1|2170.8|2172.9|2172.6|2172.9|2172.6|2171.1|2170.8|57
1614951930000|2021-03-05 13:45:30|2172.8|2172.5|2174.2|2173.9|2174.5|2174.2|2172.8|2172.5|72
1614951940000|2021-03-05 13:45:40|2174.3|2174|2174.3|2174|2175.4|2175.1|2173.5|2173.2|45
1614951950000|2021-03-05 13:45:50|2174.1|2173.8|2176.7|2176.4|2177.4|2177.1|2174.1|2173.8|336
1614951960000|2021-03-05 13:46:00|2177.1|2176.8|2178.6|2178.3|2178.6|2178.3|2175.9|2175.6|149
1614951970000|2021-03-05 13:46:10|2178.2|2177.9|2179.8|2179.5|2179.9|2179.6|2177.8|2177.5|129
1614951980000|2021-03-05 13:46:20|2179.6|2179.3|2180.7|2180.4|2181.3|2181|2179.3|2179|172
1614951990000|2021-03-05 13:46:30|2181|2180.7|2180.8|2180.5|2182.4|2182.1|2179.8|2179.5|171
1614952000000|2021-03-05 13:46:40|2180.2|2179.9|2180.9|2180.6|2181.3|2181|2179.9|2179.6|59
1614952010000|2021-03-05 13:46:50|2180.8|2180.5|2181.4|2181.1|2182|2181.7|2180.6|2180.3|108
1614952020000|2021-03-05 13:47:00|2181.3|2181|2180.1|2179.8|2181.6|2181.3|2179.6|2179.3|100
1614952030000|2021-03-05 13:47:10|2180|2179.7|2180.4|2180.1|2181.2|2180.9|2179.4|2179.1|92
1614952040000|2021-03-05 13:47:20|2180.8|2180.5|2181.1|2180.8|2182.1|2181.8|2180.7|2180.4|157
1614952050000|2021-03-05 13:47:30|2181.5|2181.2|2180.7|2180.4|2181.5|2181.2|2180.1|2179.8|45
1614952060000|2021-03-05 13:47:40|2181.4|2181.1|2180.3|2180|2181.4|2181.1|2179.3|2179|171
1614952070000|2021-03-05 13:47:50|2179.7|2179.4|2181.5|2181.2|2181.5|2181.2|2179.1|2178.8|65
1614952080000|2021-03-05 13:48:00|2181.3|2181|2181.6|2181.3|2181.6|2181.3|2180.7|2180.4|93
1614952090000|2021-03-05 13:48:10|2181.2|2180.9|2180.3|2180|2181.2|2180.9|2179.6|2179.3|206
1614952100000|2021-03-05 13:48:20|2180.2|2179.9|2181.4|2181.1|2181.9|2181.6|2180.2|2179.9|101
1614952110000|2021-03-05 13:48:30|2181.2|2180.9|2180.8|2180.5|2181.6|2181.3|2180.8|2180.5|21
1614952120000|2021-03-05 13:48:40|2180.3|2180|2180.2|2179.9|2180.9|2180.6|2179.8|2179.5|80
1614952130000|2021-03-05 13:48:50|2180|2179.7|2179.2|2178.9|2180|2179.7|2178.5|2178.2|38
1614952140000|2021-03-05 13:49:00|2178.9|2178.6|2178.7|2178.4|2180.3|2180|2178.7|2178.4|47
1614952150000|2021-03-05 13:49:10|2177.9|2177.6|2178.4|2178.1|2179.1|2178.8|2177.4|2177.1|41
1614952160000|2021-03-05 13:49:20|2178.6|2178.3|2177.9|2177.6|2178.7|2178.4|2177.8|2177.5|33
1614952170000|2021-03-05 13:49:30|2178.2|2177.9|2179.4|2179.1|2179.4|2179.1|2177.5|2177.2|22
1614952180000|2021-03-05 13:49:40|2179.3|2179|2180.5|2180.2|2180.8|2180.5|2179|2178.7|68
1614952190000|2021-03-05 13:49:50|2180.2|2179.9|2180.8|2180.5|2181.2|2180.9|2180.1|2179.8|39
1614952200000|2021-03-05 13:50:00|2181.1|2180.8|2179.9|2179.6|2181.1|2180.8|2179.6|2179.3|38
1614952210000|2021-03-05 13:50:10|2179.8|2179.5|2178.2|2177.9|2179.8|2179.5|2178|2177.7|31
1614952220000|2021-03-05 13:50:20|2178.3|2178|2177.9|2177.6|2178.8|2178.5|2177.6|2177.3|43
1614952230000|2021-03-05 13:50:30|2177.8|2177.5|2178.6|2178.3|2178.6|2178.3|2176.8|2176.5|69
1614952240000|2021-03-05 13:50:40|2178.5|2178.2|2179.3|2179|2179.4|2179.1|2178.5|2178.2|12
1614952250000|2021-03-05 13:50:50|2179.1|2178.8|2179.5|2179.2|2180.3|2180|2179|2178.7|49
1614952260000|2021-03-05 13:51:00|2179.8|2179.5|2179|2178.7|2179.9|2179.6|2179|2178.7|15
1614952270000|2021-03-05 13:51:10|2178.8|2178.5|2179.1|2178.8|2179.1|2178.8|2178.8|2178.5|3
1614952280000|2021-03-05 13:51:20|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.6|2178.3|12
1614952290000|2021-03-05 13:51:30|2178.8|2178.5|2178.9|2178.6|2179|2178.7|2178.4|2178.1|16
1614952300000|2021-03-05 13:51:40|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2178.2|2177.9|6
1614952310000|2021-03-05 13:51:50|2177.9|2177.6|2178.4|2178.1|2178.4|2178.1|2177.6|2177.3|12
1614952320000|2021-03-05 13:52:00|2177.8|2177.5|2177.2|2176.9|2177.8|2177.5|2177.2|2176.9|5
1614952330000|2021-03-05 13:52:10|2177|2176.7|2175.2|2174.9|2177|2176.7|2174.7|2174.4|82
1614952340000|2021-03-05 13:52:20|2174.9|2174.6|2175.6|2175.3|2175.9|2175.6|2174.9|2174.6|129
1614952350000|2021-03-05 13:52:30|2175.5|2175.2|2174|2173.7|2175.5|2175.2|2173.7|2173.4|111
1614952360000|2021-03-05 13:52:40|2174.1|2173.8|2173|2172.7|2174.2|2173.9|2172.9|2172.6|145
1614952370000|2021-03-05 13:52:50|2172.9|2172.6|2174|2173.7|2174|2173.7|2172.9|2172.6|66
1614952380000|2021-03-05 13:53:00|2173.7|2173.4|2175.5|2175.2|2175.5|2175.2|2173.6|2173.3|33
1614952390000|2021-03-05 13:53:10|2175.8|2175.5|2175.7|2175.4|2176.1|2175.8|2175.4|2175.1|66
1614952400000|2021-03-05 13:53:20|2176.1|2175.8|2176.5|2176.2|2177.2|2176.9|2176.1|2175.8|150
1614952410000|2021-03-05 13:53:30|2176.6|2176.3|2176.6|2176.3|2177.1|2176.8|2176.4|2176.1|25
1614952420000|2021-03-05 13:53:40|2176.5|2176.2|2177.7|2177.4|2177.8|2177.5|2176.4|2176.1|18
1614952430000|2021-03-05 13:53:50|2177.4|2177.1|2176.6|2176.3|2177.7|2177.4|2176.6|2176.3|20
1614952440000|2021-03-05 13:54:00|2176.2|2175.9|2177.2|2176.9|2177.2|2176.9|2176.2|2175.9|22
1614952450000|2021-03-05 13:54:10|2177.3|2177|2177.4|2177.1|2177.9|2177.6|2177|2176.7|33
1614952460000|2021-03-05 13:54:20|2177.6|2177.3|2177.6|2177.3|2177.9|2177.6|2177|2176.7|16
1614952470000|2021-03-05 13:54:30|2177.2|2176.9|2177.1|2176.8|2177.3|2177|2176.6|2176.3|285
1614952480000|2021-03-05 13:54:40|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|2176.7|2176.4|5
1614952490000|2021-03-05 13:54:50|2177.5|2177.2|2177.6|2177.3|2177.7|2177.4|2177.2|2176.9|7
1614952500000|2021-03-05 13:55:00|2177.8|2177.5|2178.6|2178.3|2178.9|2178.6|2177.8|2177.5|28
1614952510000|2021-03-05 13:55:10|2178.4|2178.1|2179.3|2179|2179.3|2179|2178.4|2178.1|22
1614952520000|2021-03-05 13:55:20|2179|2178.7|2178.2|2177.9|2179.1|2178.8|2178.2|2177.9|23
1614952530000|2021-03-05 13:55:30|2178.1|2177.8|2178|2177.7|2178.3|2178|2177.2|2176.9|62
1614952540000|2021-03-05 13:55:40|2177.7|2177.4|2177.6|2177.3|2177.8|2177.5|2176.9|2176.6|87
1614952550000|2021-03-05 13:55:50|2177.5|2177.2|2177.8|2177.5|2177.8|2177.5|2177.3|2177|19
1614952560000|2021-03-05 13:56:00|2177.3|2177|2177.2|2176.9|2178.1|2177.8|2176.9|2176.6|63
1614952570000|2021-03-05 13:56:10|2177|2176.7|2177.4|2177.1|2177.8|2177.5|2176.6|2176.3|110
1614952580000|2021-03-05 13:56:20|2177.2|2176.9|2177.2|2176.9|2177.4|2177.1|2177|2176.7|139
1614952590000|2021-03-05 13:56:30|2177.4|2177.1|2177.6|2177.3|2178.2|2177.9|2177.1|2176.8|74
1614952600000|2021-03-05 13:56:40|2177.4|2177.1|2176.9|2176.6|2177.6|2177.3|2176.6|2176.3|57
1614952610000|2021-03-05 13:56:50|2176.6|2176.3|2177|2176.7|2177.4|2177.1|2176.5|2176.2|56
1614952620000|2021-03-05 13:57:00|2177.3|2177|2177.4|2177.1|2177.4|2177.1|2177.1|2176.8|12
1614952630000|2021-03-05 13:57:10|2177.1|2176.8|2177.4|2177.1|2177.6|2177.3|2177.1|2176.8|15
1614952640000|2021-03-05 13:57:20|2177.3|2177|2178|2177.7|2178.2|2177.9|2177.3|2177|12
1614952650000|2021-03-05 13:57:30|2177.9|2177.6|2177.6|2177.3|2177.9|2177.6|2177.6|2177.3|11
1614952660000|2021-03-05 13:57:40|2177.3|2177|2178|2177.7|2178.2|2177.9|2177.3|2177|35
1614952670000|2021-03-05 13:57:50|2178.3|2178|2178.4|2178.1|2178.8|2178.5|2178.2|2177.9|9
1614952680000|2021-03-05 13:58:00|2178|2177.7|2178.4|2178.1|2178.6|2178.3|2177.8|2177.5|22
1614952690000|2021-03-05 13:58:10|2178.7|2178.4|2178.6|2178.3|2179.1|2178.8|2178.6|2178.3|40
1614952700000|2021-03-05 13:58:20|2178.5|2178.2|2177.4|2177.1|2178.5|2178.2|2177.3|2177|19
1614952710000|2021-03-05 13:58:30|2177.6|2177.3|2177.3|2177|2177.6|2177.3|2177|2176.7|8
1614952720000|2021-03-05 13:58:40|2177.4|2177.1|2177.8|2177.5|2177.8|2177.5|2177.2|2176.9|9
1614952730000|2021-03-05 13:58:50|2177.3|2177|2177.6|2177.3|2177.6|2177.3|2177.3|2177|2
1614952740000|2021-03-05 13:59:00|2178.1|2177.8|2177|2176.7|2178.1|2177.8|2176.8|2176.5|76
1614952750000|2021-03-05 13:59:10|2176.7|2176.4|2176.9|2176.6|2177.2|2176.9|2176.5|2176.2|67
1614952760000|2021-03-05 13:59:20|2176.7|2176.4|2176.9|2176.6|2176.9|2176.6|2176.7|2176.4|13
1614952770000|2021-03-05 13:59:30|2176.6|2176.3|2176.9|2176.6|2176.9|2176.6|2176.6|2176.3|10
1614952780000|2021-03-05 13:59:40|2177.2|2176.9|2177|2176.7|2177.2|2176.9|2177|2176.7|15
1614952790000|2021-03-05 13:59:50|2177.2|2176.9|2176.1|2175.8|2177.2|2176.9|2176.1|2175.8|147
1614952800000|2021-03-05 14:00:00|2175.9|2175.6|2177|2176.7|2177.3|2177|2175.9|2175.6|45
1614952810000|2021-03-05 14:00:10|2176.9|2176.6|2176.7|2176.4|2177|2176.7|2176.5|2176.2|8
1614952820000|2021-03-05 14:00:20|2177.3|2177|2178.1|2177.8|2178.5|2178.2|2177.3|2177|30
1614952830000|2021-03-05 14:00:30|2178.7|2178.4|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|7
1614952840000|2021-03-05 14:00:40|2178.7|2178.4|2177.6|2177.3|2178.7|2178.4|2177.6|2177.3|25
1614952850000|2021-03-05 14:00:50|2177|2176.7|2176.7|2176.4|2177|2176.7|2176.7|2176.4|7
1614952860000|2021-03-05 14:01:00|2177.3|2177|2177.8|2177.5|2177.8|2177.5|2177.3|2177|5
1614952870000|2021-03-05 14:01:10|2177.7|2177.4|2177.8|2177.5|2177.8|2177.5|2177.7|2177.4|7
1614952880000|2021-03-05 14:01:20|2178|2177.7|2178.6|2178.3|2178.6|2178.3|2178|2177.7|6
1614952890000|2021-03-05 14:01:30|2179|2178.7|2179.3|2179|2179.4|2179.1|2179|2178.7|13
1614952900000|2021-03-05 14:01:40|2179.7|2179.4|2180.9|2180.6|2181.2|2180.9|2179.6|2179.3|108
1614952910000|2021-03-05 14:01:50|2181.5|2181.2|2181|2180.7|2181.8|2181.5|2180.7|2180.4|55
1614952920000|2021-03-05 14:02:00|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.3|2180|23
1614952930000|2021-03-05 14:02:10|2181|2180.7|2181.6|2181.3|2181.8|2181.5|2181|2180.7|56
1614952940000|2021-03-05 14:02:20|2181.8|2181.5|2181.6|2181.3|2181.8|2181.5|2181.2|2180.9|61
1614952950000|2021-03-05 14:02:30|2181.5|2181.2|2181.4|2181.1|2181.9|2181.6|2181.3|2181|60
1614952960000|2021-03-05 14:02:40|2181.7|2181.4|2180.9|2180.6|2181.7|2181.4|2180.9|2180.6|17
1614952970000|2021-03-05 14:02:50|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|10
1614952980000|2021-03-05 14:03:00|2181.5|2181.2|2182.5|2182.2|2182.5|2182.2|2181.5|2181.2|9
1614952990000|2021-03-05 14:03:10|2182.3|2182|2181.7|2181.4|2182.5|2182.2|2181.7|2181.4|11
1614953000000|2021-03-05 14:03:20|2182.3|2182|2182.6|2182.3|2183.1|2182.8|2182.3|2182|47
1614953010000|2021-03-05 14:03:30|2182.3|2182|2184|2183.7|2184.3|2184|2181.8|2181.5|189
1614953020000|2021-03-05 14:03:40|2184.5|2184.2|2184.8|2184.5|2184.9|2184.6|2184.1|2183.8|32
1614953030000|2021-03-05 14:03:50|2184.5|2184.2|2184.5|2184.2|2184.8|2184.5|2184.2|2183.9|121
1614953040000|2021-03-05 14:04:00|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2183.5|2183.2|52
1614953050000|2021-03-05 14:04:10|2184.2|2183.9|2184.2|2183.9|2184.6|2184.3|2184.2|2183.9|12
1614953060000|2021-03-05 14:04:20|2184.1|2183.8|2185.1|2184.8|2185.1|2184.8|2184.1|2183.8|46
1614953070000|2021-03-05 14:04:30|2185|2184.7|2184.8|2184.5|2185.1|2184.8|2184.2|2183.9|53
1614953080000|2021-03-05 14:04:40|2184.9|2184.6|2185.5|2185.2|2185.6|2185.3|2184.9|2184.6|24
1614953090000|2021-03-05 14:04:50|2185.6|2185.3|2185.3|2185|2185.7|2185.4|2184.8|2184.5|46
1614953100000|2021-03-05 14:05:00|2185.2|2184.9|2185.2|2184.9|2185.5|2185.2|2185.1|2184.8|37
1614953110000|2021-03-05 14:05:10|2185.3|2185|2184.4|2184.1|2185.3|2185|2184.4|2184.1|37
1614953120000|2021-03-05 14:05:20|2184.3|2184|2184.8|2184.5|2184.8|2184.5|2184.3|2184|15
1614953130000|2021-03-05 14:05:30|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1614953140000|2021-03-05 14:05:40|2184.4|2184.1|2183.7|2183.4|2184.4|2184.1|2183.2|2182.9|47
1614953150000|2021-03-05 14:05:50|2184.3|2184|2183.8|2183.5|2184.3|2184|2183.8|2183.5|12
1614953160000|2021-03-05 14:06:00|2183.7|2183.4|2183.7|2183.4|2184.1|2183.8|2183.2|2182.9|60
1614953170000|2021-03-05 14:06:10|2183.5|2183.2|2184.1|2183.8|2184.3|2184|2183.4|2183.1|33
1614953180000|2021-03-05 14:06:20|2184|2183.7|2183.8|2183.5|2184|2183.7|2183.4|2183.1|27
1614953190000|2021-03-05 14:06:30|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2182.8|2182.5|15
1614953200000|2021-03-05 14:06:40|2183.5|2183.2|2184.1|2183.8|2184.1|2183.8|2183.4|2183.1|104
1614953210000|2021-03-05 14:06:50|2183.8|2183.5|2184.7|2184.4|2184.8|2184.5|2183.8|2183.5|25
1614953220000|2021-03-05 14:07:00|2184.2|2183.9|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|15
1614953230000|2021-03-05 14:07:10|2184.3|2184|2184.2|2183.9|2184.4|2184.1|2183.9|2183.6|12
1614953240000|2021-03-05 14:07:20|2184.4|2184.1|2183.8|2183.5|2184.4|2184.1|2183.8|2183.5|64
1614953250000|2021-03-05 14:07:30|2183.6|2183.3|2182|2181.7|2183.6|2183.3|2182|2181.7|52
1614953260000|2021-03-05 14:07:40|2181.6|2181.3|2182.5|2182.2|2182.5|2182.2|2181.1|2180.8|34
1614953270000|2021-03-05 14:07:50|2182.4|2182.1|2182.2|2181.9|2182.5|2182.2|2182.2|2181.9|17
1614953280000|2021-03-05 14:08:00|2182.5|2182.2|2182.7|2182.4|2182.7|2182.4|2182.1|2181.8|18
1614953290000|2021-03-05 14:08:10|2182.5|2182.2|2182.4|2182.1|2182.7|2182.4|2182.1|2181.8|10
1614953300000|2021-03-05 14:08:20|2183|2182.7|2183.1|2182.8|2183.3|2183|2182.8|2182.5|19
1614953310000|2021-03-05 14:08:30|2182.8|2182.5|2182.7|2182.4|2183.5|2183.2|2182.4|2182.1|47
1614953320000|2021-03-05 14:08:40|2183.9|2183.6|2184.3|2184|2184.4|2184.1|2183.9|2183.6|14
1614953330000|2021-03-05 14:08:50|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.3|2184|43
1614953340000|2021-03-05 14:09:00|2185.5|2185.2|2184.5|2184.2|2185.5|2185.2|2184.1|2183.8|32
1614953350000|2021-03-05 14:09:10|2184|2183.7|2185.3|2185|2185.3|2185|2184|2183.7|19
1614953360000|2021-03-05 14:09:20|2184.7|2184.4|2185|2184.7|2185.5|2185.2|2184.7|2184.4|24
1614953370000|2021-03-05 14:09:30|2184.6|2184.3|2185.5|2185.2|2185.5|2185.2|2184.6|2184.3|24
1614953380000|2021-03-05 14:09:40|2185.1|2184.8|2185.1|2184.8|2185.5|2185.2|2184.9|2184.6|147
1614953390000|2021-03-05 14:09:50|2185.2|2184.9|2185.6|2185.3|2185.7|2185.4|2185|2184.7|35
1614953400000|2021-03-05 14:10:00|2185.4|2185.1|2186.1|2185.8|2186.3|2186|2184.7|2184.4|202
1614953410000|2021-03-05 14:10:10|2186.4|2186.1|2186|2185.7|2186.4|2186.1|2185.8|2185.5|13
1614953420000|2021-03-05 14:10:20|2185.9|2185.6|2185.8|2185.5|2186.2|2185.9|2185.6|2185.3|12
1614953430000|2021-03-05 14:10:30|2185.7|2185.4|2184.3|2184|2185.7|2185.4|2184.3|2184|22
1614953440000|2021-03-05 14:10:40|2184.7|2184.4|2184.2|2183.9|2185.3|2185|2184.2|2183.9|18
1614953450000|2021-03-05 14:10:50|2184|2183.7|2184.5|2184.2|2184.5|2184.2|2183.8|2183.5|16
1614953460000|2021-03-05 14:11:00|2184.9|2184.6|2183.8|2183.5|2184.9|2184.6|2183.8|2183.5|21
1614953470000|2021-03-05 14:11:10|2183.6|2183.3|2183|2182.7|2183.6|2183.3|2182.9|2182.6|9
1614953480000|2021-03-05 14:11:20|2182.5|2182.2|2183.1|2182.8|2183.1|2182.8|2182.4|2182.1|13
1614953490000|2021-03-05 14:11:30|2182.7|2182.4|2182.5|2182.2|2182.8|2182.5|2182.1|2181.8|32
1614953500000|2021-03-05 14:11:40|2182.4|2182.1|2182.6|2182.3|2182.8|2182.5|2182.4|2182.1|7
1614953510000|2021-03-05 14:11:50|2183|2182.7|2182.6|2182.3|2183|2182.7|2182.6|2182.3|4
1614953520000|2021-03-05 14:12:00|2183.4|2183.1|2183.8|2183.5|2183.8|2183.5|2183.2|2182.9|65
1614953530000|2021-03-05 14:12:10|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.2|2182.9|22
1614953540000|2021-03-05 14:12:20|2183.7|2183.4|2183.6|2183.3|2184.2|2183.9|2183.6|2183.3|12
1614953550000|2021-03-05 14:12:30|2183.2|2182.9|2183.8|2183.5|2184.1|2183.8|2183.2|2182.9|8
1614953560000|2021-03-05 14:12:40|||||||||6
1614953570000|2021-03-05 14:12:50|2184.1|2183.8|2184.5|2184.2|2184.5|2184.2|2183.5|2183.2|53
1614953580000|2021-03-05 14:13:00|2184.7|2184.4|2184.6|2184.3|2184.8|2184.5|2184.5|2184.2|16
1614953590000|2021-03-05 14:13:10|2184.4|2184.1|2184.5|2184.2|2184.7|2184.4|2184.1|2183.8|13
1614953600000|2021-03-05 14:13:20|2184.3|2184|2183.6|2183.3|2184.4|2184.1|2183.5|2183.2|23
1614953610000|2021-03-05 14:13:30|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183|2182.7|35
1614953620000|2021-03-05 14:13:40|2183.4|2183.1|2183.7|2183.4|2183.7|2183.4|2183.4|2183.1|3
1614953630000|2021-03-05 14:13:50|2183.9|2183.6|2183.5|2183.2|2183.9|2183.6|2183.5|2183.2|10
1614953640000|2021-03-05 14:14:00|2183.8|2183.5|2184|2183.7|2184.2|2183.9|2183.8|2183.5|8
1614953650000|2021-03-05 14:14:10|2184.2|2183.9|2183.7|2183.4|2184.4|2184.1|2183.7|2183.4|15
1614953660000|2021-03-05 14:14:20|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|2
1614953670000|2021-03-05 14:14:30|2184.2|2183.9|2183.5|2183.2|2184.2|2183.9|2183.5|2183.2|11
1614953680000|2021-03-05 14:14:40|2183.3|2183|2182.7|2182.4|2183.3|2183|2182.6|2182.3|34
1614953690000|2021-03-05 14:14:50|2182.8|2182.5|2183.6|2183.3|2183.6|2183.3|2182.8|2182.5|44
1614953700000|2021-03-05 14:15:00|2183.7|2183.4|2183.2|2182.9|2183.9|2183.6|2183.1|2182.8|41
1614953710000|2021-03-05 14:15:10|2183.1|2182.8|2183|2182.7|2183.4|2183.1|2182.3|2182|47
1614953720000|2021-03-05 14:15:20|2183.3|2183|2183.7|2183.4|2183.8|2183.5|2183|2182.7|39
1614953730000|2021-03-05 14:15:30|2183.5|2183.2|2184.2|2183.9|2184.4|2184.1|2183|2182.7|62
1614953740000|2021-03-05 14:15:40|2182.8|2182.5|2184.2|2183.9|2184.2|2183.9|2182.8|2182.5|91
1614953750000|2021-03-05 14:15:50|2184.4|2184.1|2184.2|2183.9|2184.7|2184.4|2184.2|2183.9|21
1614953760000|2021-03-05 14:16:00|2184.1|2183.8|2184.7|2184.4|2184.8|2184.5|2184.1|2183.8|31
1614953770000|2021-03-05 14:16:10|2185.1|2184.8|2185.7|2185.4|2185.7|2185.4|2185|2184.7|35
1614953780000|2021-03-05 14:16:20|2185.4|2185.1|2185.9|2185.6|2185.9|2185.6|2185.2|2184.9|17
1614953790000|2021-03-05 14:16:30|2185.8|2185.5|2186|2185.7|2186.2|2185.9|2185.3|2185|197
1614953800000|2021-03-05 14:16:40|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2185.9|2185.6|31
1614953810000|2021-03-05 14:16:50|2186.8|2186.5|2186.8|2186.5|2187|2186.7|2186.7|2186.4|29
1614953820000|2021-03-05 14:17:00|2186.9|2186.6|2184.9|2184.6|2186.9|2186.6|2184.9|2184.6|67
1614953830000|2021-03-05 14:17:10|2184.6|2184.3|2184.9|2184.6|2185.4|2185.1|2184.6|2184.3|30
1614953840000|2021-03-05 14:17:20|2184.7|2184.4|2184.6|2184.3|2185.2|2184.9|2184.5|2184.2|41
1614953850000|2021-03-05 14:17:30|2184.8|2184.5|2183.8|2183.5|2184.8|2184.5|2183.8|2183.5|9
1614953860000|2021-03-05 14:17:40|2184|2183.7|2183.6|2183.3|2184.3|2184|2183.6|2183.3|48
1614953870000|2021-03-05 14:17:50|2183.3|2183|2182.8|2182.5|2183.3|2183|2182.8|2182.5|13
1614953880000|2021-03-05 14:18:00|2183.3|2183|2182.6|2182.3|2183.3|2183|2182.6|2182.3|35
1614953890000|2021-03-05 14:18:10|2182.1|2181.8|2182|2181.7|2182.3|2182|2181.4|2181.1|25
1614953900000|2021-03-05 14:18:20|2181.8|2181.5|2181.8|2181.5|2182.1|2181.8|2180.9|2180.6|88
1614953910000|2021-03-05 14:18:30|2181.5|2181.2|2181.3|2181|2182|2181.7|2181.3|2181|31
1614953920000|2021-03-05 14:18:40|2181.7|2181.4|2181.7|2181.4|2182|2181.7|2181.7|2181.4|34
1614953930000|2021-03-05 14:18:50|2182.2|2181.9|2181.3|2181|2182.2|2181.9|2181.3|2181|53
1614953940000|2021-03-05 14:19:00|2181.8|2181.5|2181.9|2181.6|2182|2181.7|2181.6|2181.3|17
1614953950000|2021-03-05 14:19:10|2182.1|2181.8|2182.5|2182.2|2182.6|2182.3|2182.1|2181.8|22
1614953960000|2021-03-05 14:19:20|2182.2|2181.9|2182|2181.7|2182.2|2181.9|2182|2181.7|15
1614953970000|2021-03-05 14:19:30|2182.2|2181.9|2182.8|2182.5|2182.8|2182.5|2182.2|2181.9|17
1614953980000|2021-03-05 14:19:40|2182.7|2182.4|2182.7|2182.4|2182.8|2182.5|2182.6|2182.3|12
1614953990000|2021-03-05 14:19:50|2182.6|2182.3|2181.9|2181.6|2182.6|2182.3|2181.9|2181.6|45
1614954000000|2021-03-05 14:20:00|2181.8|2181.5|2184|2183.7|2184|2183.7|2181.8|2181.5|71
1614954010000|2021-03-05 14:20:10|2184.1|2183.8|2184.3|2184|2184.8|2184.5|2184|2183.7|73
1614954020000|2021-03-05 14:20:20|2184.8|2184.5|2184.5|2184.2|2184.8|2184.5|2184.5|2184.2|8
1614954030000|2021-03-05 14:20:30|2184.4|2184.1|2183.8|2183.5|2184.4|2184.1|2183.8|2183.5|56
1614954040000|2021-03-05 14:20:40|2183.9|2183.6|2182.4|2182.1|2183.9|2183.6|2182.4|2182.1|37
1614954050000|2021-03-05 14:20:50|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2181.9|2181.6|43
1614954060000|2021-03-05 14:21:00|2182.1|2181.8|2179.8|2179.5|2182.3|2182|2179.8|2179.5|53
1614954070000|2021-03-05 14:21:10|2179.4|2179.1|2179.4|2179.1|2180.8|2180.5|2179.4|2179.1|43
1614954080000|2021-03-05 14:21:20|2179.3|2179|2176.6|2176.3|2179.4|2179.1|2176.6|2176.3|282
1614954090000|2021-03-05 14:21:30|2176.4|2176.1|2176.1|2175.8|2176.9|2176.6|2176.1|2175.8|134
1614954100000|2021-03-05 14:21:40|2176.3|2176|2177.1|2176.8|2177.1|2176.8|2176.2|2175.9|22
1614954110000|2021-03-05 14:21:50|2177|2176.7|2177.1|2176.8|2177.6|2177.3|2176.9|2176.6|36
1614954120000|2021-03-05 14:22:00|2177|2176.7|2178.4|2178.1|2178.4|2178.1|2177|2176.7|37
1614954130000|2021-03-05 14:22:10|2178.9|2178.6|2178.8|2178.5|2179|2178.7|2178.6|2178.3|40
1614954140000|2021-03-05 14:22:20|2179.1|2178.8|2178.9|2178.6|2179.1|2178.8|2178.5|2178.2|27
1614954150000|2021-03-05 14:22:30|2178.4|2178.1|2177.7|2177.4|2178.4|2178.1|2177.5|2177.2|40
1614954160000|2021-03-05 14:22:40|2177.9|2177.6|2177.8|2177.5|2178.3|2178|2177.8|2177.5|16
1614954170000|2021-03-05 14:22:50|2177.7|2177.4|2177.4|2177.1|2177.7|2177.4|2177.1|2176.8|29
1614954180000|2021-03-05 14:23:00|2177.8|2177.5|2177.5|2177.2|2177.9|2177.6|2177.3|2177|13
1614954190000|2021-03-05 14:23:10|2178.1|2177.8|2177.2|2176.9|2178.1|2177.8|2177|2176.7|29
1614954200000|2021-03-05 14:23:20|2177|2176.7|2177.9|2177.6|2177.9|2177.6|2176.8|2176.5|44
1614954210000|2021-03-05 14:23:30|2178|2177.7|2177.6|2177.3|2178|2177.7|2177.1|2176.8|11
1614954220000|2021-03-05 14:23:40|2177.9|2177.6|2177.8|2177.5|2177.9|2177.6|2177.8|2177.5|8
1614954230000|2021-03-05 14:23:50|2177.5|2177.2|2178.1|2177.8|2178.1|2177.8|2177.5|2177.2|18
1614954240000|2021-03-05 14:24:00|2178|2177.7|2177.6|2177.3|2178.1|2177.8|2177.5|2177.2|16
1614954250000|2021-03-05 14:24:10|2177.7|2177.4|2177.5|2177.2|2178.3|2178|2177.5|2177.2|88
1614954260000|2021-03-05 14:24:20|2177.4|2177.1|2176.7|2176.4|2177.4|2177.1|2176.4|2176.1|30
1614954270000|2021-03-05 14:24:30|2176.8|2176.5|2176.3|2176|2177|2176.7|2176.3|2176|33
1614954280000|2021-03-05 14:24:40|2176.2|2175.9|2176.3|2176|2176.6|2176.3|2176.1|2175.8|49
1614954290000|2021-03-05 14:24:50|2176|2175.7|2176.9|2176.6|2176.9|2176.6|2175.9|2175.6|38
1614954300000|2021-03-05 14:25:00|2177|2176.7|2176.9|2176.6|2177|2176.7|2176|2175.7|47
1614954310000|2021-03-05 14:25:10|2177.3|2177|2177.8|2177.5|2178.1|2177.8|2177.3|2177|61
1614954320000|2021-03-05 14:25:20|2177.4|2177.1|2176.8|2176.5|2177.9|2177.6|2176.6|2176.3|28
1614954330000|2021-03-05 14:25:30|2176.5|2176.2|2176.6|2176.3|2176.8|2176.5|2176.5|2176.2|12
1614954340000|2021-03-05 14:25:40|2176.9|2176.6|2177|2176.7|2177.3|2177|2176.9|2176.6|19
1614954350000|2021-03-05 14:25:50|2177.3|2177|2177.6|2177.3|2177.6|2177.3|2177.2|2176.9|13
1614954360000|2021-03-05 14:26:00|2177.4|2177.1|2178.2|2177.9|2178.2|2177.9|2177.4|2177.1|26
1614954370000|2021-03-05 14:26:10|2178.3|2178|2178.8|2178.5|2178.9|2178.6|2178.2|2177.9|24
1614954380000|2021-03-05 14:26:20|2179|2178.7|2178.5|2178.2|2179|2178.7|2178.5|2178.2|16
1614954390000|2021-03-05 14:26:30|2178.6|2178.3|2178|2177.7|2178.6|2178.3|2177.8|2177.5|16
1614954400000|2021-03-05 14:26:40|2178.1|2177.8|2178.8|2178.5|2178.8|2178.5|2178|2177.7|43
1614954410000|2021-03-05 14:26:50|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178|2177.7|38
1614954420000|2021-03-05 14:27:00|2178|2177.7|2176.6|2176.3|2178|2177.7|2176.4|2176.1|81
1614954430000|2021-03-05 14:27:10|2177.1|2176.8|2178.2|2177.9|2178.2|2177.9|2177.1|2176.8|20
1614954440000|2021-03-05 14:27:20|2178|2177.7|2178|2177.7|2178.4|2178.1|2178|2177.7|14
1614954450000|2021-03-05 14:27:30|2178.2|2177.9|2178.6|2178.3|2178.6|2178.3|2178.2|2177.9|12
1614954460000|2021-03-05 14:27:40|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178.1|2177.8|23
1614954470000|2021-03-05 14:27:50|2178.5|2178.2|2178.5|2178.2|2178.9|2178.6|2178.4|2178.1|17
1614954480000|2021-03-05 14:28:00|2178.4|2178.1|2179.7|2179.4|2179.9|2179.6|2178.4|2178.1|101
1614954490000|2021-03-05 14:28:10|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2179.1|2178.8|21
1614954500000|2021-03-05 14:28:20|2179.5|2179.2|2179.9|2179.6|2180.1|2179.8|2179.4|2179.1|35
1614954510000|2021-03-05 14:28:30|2179.8|2179.5|2180.6|2180.3|2180.6|2180.3|2179.8|2179.5|44
1614954520000|2021-03-05 14:28:40|2180.5|2180.2|2180.1|2179.8|2181.1|2180.8|2180|2179.7|20
1614954530000|2021-03-05 14:28:50|2180.3|2180|2180.5|2180.2|2180.5|2180.2|2180.2|2179.9|18
1614954540000|2021-03-05 14:29:00|2180.6|2180.3|2180.1|2179.8|2181.1|2180.8|2180.1|2179.8|59
1614954550000|2021-03-05 14:29:10|2180.3|2180|2180.3|2180|2180.7|2180.4|2180|2179.7|57
1614954560000|2021-03-05 14:29:20|2180|2179.7|2180.7|2180.4|2180.9|2180.6|2180|2179.7|15
1614954570000|2021-03-05 14:29:30|2180.2|2179.9|2180.6|2180.3|2180.8|2180.5|2180.2|2179.9|10
1614954580000|2021-03-05 14:29:40|2180.8|2180.5|2181.7|2181.4|2182.2|2181.9|2180.4|2180.1|450
1614954590000|2021-03-05 14:29:50|2182.1|2181.8|2183.4|2183.1|2184|2183.7|2182.1|2181.8|150
1614954600000|2021-03-05 14:30:00|2183.3|2183|2178.2|2177.9|2183.4|2183.1|2178|2177.7|848
1614954610000|2021-03-05 14:30:10|2178.1|2177.8|2178.6|2178.3|2178.8|2178.5|2176.9|2176.6|366
1614954620000|2021-03-05 14:30:20|2178.9|2178.6|2178|2177.7|2180.8|2180.5|2178|2177.7|249
1614954630000|2021-03-05 14:30:30|2177.2|2176.9|2177.6|2177.3|2178.1|2177.8|2176.2|2175.9|237
1614954640000|2021-03-05 14:30:40|2177.7|2177.4|2175.5|2175.2|2177.7|2177.4|2175.1|2174.8|321
1614954650000|2021-03-05 14:30:50|2175.9|2175.6|2175.5|2175.2|2176|2175.7|2175|2174.7|570
1614954660000|2021-03-05 14:31:00|2175.8|2175.5|2175.6|2175.3|2176|2175.7|2173.4|2173.1|227
1614954670000|2021-03-05 14:31:10|2175.7|2175.4|2174.8|2174.5|2176|2175.7|2174.3|2174|165
1614954680000|2021-03-05 14:31:20|2175|2174.7|2175.3|2175|2175.5|2175.2|2174.4|2174.1|157
1614954690000|2021-03-05 14:31:30|2175|2174.7|2173.7|2173.4|2175|2174.7|2173.7|2173.4|116
1614954700000|2021-03-05 14:31:40|2173|2172.7|2173.2|2172.9|2173.3|2173|2171.8|2171.5|111
1614954710000|2021-03-05 14:31:50|2174.2|2173.9|2174|2173.7|2174.6|2174.3|2173.5|2173.2|88
1614954720000|2021-03-05 14:32:00|2173.8|2173.5|2172|2171.7|2173.8|2173.5|2171.6|2171.3|185
1614954730000|2021-03-05 14:32:10|2171.9|2171.6|2168.8|2168.5|2172.8|2172.5|2168.8|2168.5|185
1614954740000|2021-03-05 14:32:20|2169.1|2168.8|2171.3|2171|2171.7|2171.4|2169.1|2168.8|176
1614954750000|2021-03-05 14:32:30|2171.9|2171.6|2172.3|2172|2172.6|2172.3|2171.4|2171.1|97
1614954760000|2021-03-05 14:32:40|2171.7|2171.4|2174.2|2173.9|2174.2|2173.9|2171.6|2171.3|99
1614954770000|2021-03-05 14:32:50|2174|2173.7|2175.5|2175.2|2176.2|2175.9|2173.9|2173.6|100
1614954780000|2021-03-05 14:33:00|2175.9|2175.6|2176|2175.7|2176.6|2176.3|2174.5|2174.2|128
1614954790000|2021-03-05 14:33:10|2176.3|2176|2175.4|2175.1|2176.3|2176|2174.1|2173.8|212
1614954800000|2021-03-05 14:33:20|2175|2174.7|2177.6|2177.3|2177.9|2177.6|2175|2174.7|131
1614954810000|2021-03-05 14:33:30|2177.2|2176.9|2179.2|2178.9|2179.8|2179.5|2177.2|2176.9|111
1614954820000|2021-03-05 14:33:40|2179.4|2179.1|2176.8|2176.5|2179.4|2179.1|2176.7|2176.4|169
1614954830000|2021-03-05 14:33:50|2177.1|2176.8|2175.7|2175.4|2178.8|2178.5|2175.7|2175.4|158
1614954840000|2021-03-05 14:34:00|2174.5|2174.2|2171.7|2171.4|2174.5|2174.2|2171.6|2171.3|258
1614954850000|2021-03-05 14:34:10|2172.4|2172.1|2172.2|2171.9|2173.6|2173.3|2171.5|2171.2|309
1614954860000|2021-03-05 14:34:20|2171.8|2171.5|2171|2170.7|2172.3|2172|2170.3|2170|128
1614954870000|2021-03-05 14:34:30|2171.5|2171.2|2172.6|2172.3|2172.9|2172.6|2171.1|2170.8|72
1614954880000|2021-03-05 14:34:40|2172.2|2171.9|2171.4|2171.1|2172.4|2172.1|2169.7|2169.4|248
1614954890000|2021-03-05 14:34:50|2171.1|2170.8|2171.3|2171|2172.7|2172.4|2171.1|2170.8|96
1614954900000|2021-03-05 14:35:00|2171.1|2170.8|2170.9|2170.6|2171.2|2170.9|2168.9|2168.6|194
1614954910000|2021-03-05 14:35:10|2170.7|2170.4|2169.5|2169.2|2170.7|2170.4|2168.2|2167.9|132
1614954920000|2021-03-05 14:35:20|2168.8|2168.5|2170.7|2170.4|2170.7|2170.4|2168.4|2168.1|102
1614954930000|2021-03-05 14:35:30|2171.5|2171.2|2170.5|2170.2|2172.8|2172.5|2170.1|2169.8|219
1614954940000|2021-03-05 14:35:40|2170|2169.7|2168|2167.7|2170.7|2170.4|2167.3|2167|147
1614954950000|2021-03-05 14:35:50|2168.4|2168.1|2166.6|2166.3|2168.6|2168.3|2166.3|2166|137
1614954960000|2021-03-05 14:36:00|2166.8|2166.5|2168.3|2168|2168.8|2168.5|2166.7|2166.4|310
1614954970000|2021-03-05 14:36:10|2167.2|2166.9|2169|2168.7|2169.3|2169|2167.2|2166.9|79
1614954980000|2021-03-05 14:36:20|2169.3|2169|2168.6|2168.3|2169.3|2169|2167.1|2166.8|97
1614954990000|2021-03-05 14:36:30|2169|2168.7|2170.8|2170.5|2171|2170.7|2168.7|2168.4|133
1614955000000|2021-03-05 14:36:40|2170.9|2170.6|2169.3|2169|2171.3|2171|2168.9|2168.6|110
1614955010000|2021-03-05 14:36:50|2169.4|2169.1|2169.1|2168.8|2169.5|2169.2|2168.2|2167.9|74
1614955020000|2021-03-05 14:37:00|2168.7|2168.4|2167.3|2167|2168.7|2168.4|2166.8|2166.5|186
1614955030000|2021-03-05 14:37:10|2166.8|2166.5|2164|2163.7|2166.8|2166.5|2163.7|2163.4|144
1614955040000|2021-03-05 14:37:20|2163.9|2163.6|2163.1|2162.8|2164.6|2164.3|2162.8|2162.5|136
1614955050000|2021-03-05 14:37:30|2162.8|2162.5|2162.7|2162.4|2163.9|2163.6|2162.5|2162.2|156
1614955060000|2021-03-05 14:37:40|2162.9|2162.6|2163.3|2163|2164.6|2164.3|2162.9|2162.6|105
1614955070000|2021-03-05 14:37:50|2163.7|2163.4|2162.7|2162.4|2163.8|2163.5|2162.2|2161.9|196
1614955080000|2021-03-05 14:38:00|2162.4|2162.1|2164.4|2164.1|2164.4|2164.1|2162.4|2162.1|225
1614955090000|2021-03-05 14:38:10|2164.2|2163.9|2164.4|2164.1|2164.7|2164.4|2163.1|2162.8|96
1614955100000|2021-03-05 14:38:20|2164|2163.7|2161.5|2161.2|2164|2163.7|2161.5|2161.2|127
1614955110000|2021-03-05 14:38:30|2161.8|2161.5|2162.1|2161.8|2162.1|2161.8|2160.6|2160.3|266
1614955120000|2021-03-05 14:38:40|2162|2161.7|2161.8|2161.5|2162.1|2161.8|2160.2|2159.9|200
1614955130000|2021-03-05 14:38:50|2161.6|2161.3|2163.6|2163.3|2163.8|2163.5|2161|2160.7|236
1614955140000|2021-03-05 14:39:00|2162.9|2162.6|2162.3|2162|2163.6|2163.3|2161.7|2161.4|290
1614955150000|2021-03-05 14:39:10|2162.4|2162.1|2161.3|2161|2164|2163.7|2161.2|2160.9|385
1614955160000|2021-03-05 14:39:20|2161.5|2161.2|2160.2|2159.9|2161.5|2161.2|2159.8|2159.5|145
1614955170000|2021-03-05 14:39:30|2160.3|2160|2158.6|2158.3|2160.7|2160.4|2158.5|2158.2|146
1614955180000|2021-03-05 14:39:40|2158.3|2158|2159|2158.7|2160.2|2159.9|2158.3|2158|184
1614955190000|2021-03-05 14:39:50|2159.1|2158.8|2158.7|2158.4|2159.4|2159.1|2158.1|2157.8|182
1614955200000|2021-03-05 14:40:00|2158.6|2158.3|2162.2|2161.9|2162.6|2162.3|2158.6|2158.3|253
1614955210000|2021-03-05 14:40:10|2161.9|2161.6|2160.5|2160.2|2161.9|2161.6|2160.3|2160|96
1614955220000|2021-03-05 14:40:20|2159.6|2159.3|2162.2|2161.9|2162.2|2161.9|2158.9|2158.6|258
1614955230000|2021-03-05 14:40:30|2162.3|2162|2162.4|2162.1|2163.4|2163.1|2161.4|2161.1|207
1614955240000|2021-03-05 14:40:40|2162.5|2162.2|2163.4|2163.1|2163.9|2163.6|2162.3|2162|165
1614955250000|2021-03-05 14:40:50|2163.7|2163.4|2164|2163.7|2165.4|2165.1|2163.6|2163.3|171
1614955260000|2021-03-05 14:41:00|2164.3|2164|2165.4|2165.1|2165.4|2165.1|2163.4|2163.1|198
1614955270000|2021-03-05 14:41:10|2165.6|2165.3|2164|2163.7|2165.6|2165.3|2163.8|2163.5|210
1614955280000|2021-03-05 14:41:20|2164.1|2163.8|2161.3|2161|2164.3|2164|2160.9|2160.6|140
1614955290000|2021-03-05 14:41:30|2161.4|2161.1|2160.1|2159.8|2162.4|2162.1|2159.9|2159.6|173
1614955300000|2021-03-05 14:41:40|2160|2159.7|2162|2161.7|2162|2161.7|2159.6|2159.3|126
1614955310000|2021-03-05 14:41:50|2161.9|2161.6|2161.5|2161.2|2162.2|2161.9|2160.8|2160.5|102
1614955320000|2021-03-05 14:42:00|2161.7|2161.4|2161.6|2161.3|2162|2161.7|2161|2160.7|143
1614955330000|2021-03-05 14:42:10|2161.7|2161.4|2161.9|2161.6|2162.2|2161.9|2161|2160.7|75
1614955340000|2021-03-05 14:42:20|2162.1|2161.8|2161.7|2161.4|2162.6|2162.3|2161.4|2161.1|73
1614955350000|2021-03-05 14:42:30|2161.1|2160.8|2160.4|2160.1|2162.1|2161.8|2160.1|2159.8|137
1614955360000|2021-03-05 14:42:40|2159.8|2159.5|2159.3|2159|2160.1|2159.8|2159|2158.7|83
1614955370000|2021-03-05 14:42:50|2158.4|2158.1|2157.8|2157.5|2158.5|2158.2|2157.7|2157.4|114
1614955380000|2021-03-05 14:43:00|2157|2156.7|2157.4|2157.1|2157.8|2157.5|2156.5|2156.2|223
1614955390000|2021-03-05 14:43:10|2157.5|2157.2|2159.3|2159|2159.3|2159|2157.2|2156.9|219
1614955400000|2021-03-05 14:43:20|2159.2|2158.9|2158.7|2158.4|2159.2|2158.9|2156.9|2156.6|144
1614955410000|2021-03-05 14:43:30|2159|2158.7|2159.6|2159.3|2160.1|2159.8|2158.9|2158.6|188
1614955420000|2021-03-05 14:43:40|2159.7|2159.4|2157.2|2156.9|2160.6|2160.3|2157.2|2156.9|216
1614955430000|2021-03-05 14:43:50|2157.5|2157.2|2160.6|2160.3|2160.6|2160.3|2157.5|2157.2|131
1614955440000|2021-03-05 14:44:00|2160.7|2160.4|2159.7|2159.4|2161.3|2161|2159.4|2159.1|189
1614955450000|2021-03-05 14:44:10|2159.8|2159.5|2157.7|2157.4|2160.5|2160.2|2157.7|2157.4|93
1614955460000|2021-03-05 14:44:20|2158.1|2157.8|2160.2|2159.9|2160.2|2159.9|2157.9|2157.6|163
1614955470000|2021-03-05 14:44:30|2159.9|2159.6|2163|2162.7|2163.5|2163.2|2159.6|2159.3|230
1614955480000|2021-03-05 14:44:40|2162.8|2162.5|2162.9|2162.6|2163.2|2162.9|2161.9|2161.6|136
1614955490000|2021-03-05 14:44:50|2162.7|2162.4|2163.5|2163.2|2163.7|2163.4|2161.9|2161.6|179
1614955500000|2021-03-05 14:45:00|2163.7|2163.4|2161.6|2161.3|2164.2|2163.9|2160.7|2160.4|272
1614955510000|2021-03-05 14:45:10|2161.5|2161.2|2160.1|2159.8|2161.5|2161.2|2160|2159.7|141
1614955520000|2021-03-05 14:45:20|2159.8|2159.5|2159.9|2159.6|2161|2160.7|2159.4|2159.1|251
1614955530000|2021-03-05 14:45:30|2159.7|2159.4|2160.7|2160.4|2161.5|2161.2|2159.7|2159.4|133
1614955540000|2021-03-05 14:45:40|2160.5|2160.2|2160.7|2160.4|2161.7|2161.4|2160.5|2160.2|138
1614955550000|2021-03-05 14:45:50|2160.1|2159.8|2161|2160.7|2162.3|2162|2160.1|2159.8|119
1614955560000|2021-03-05 14:46:00|2160.6|2160.3|2157.1|2156.8|2161|2160.7|2157.1|2156.8|261
1614955570000|2021-03-05 14:46:10|2157.4|2157.1|2158.3|2158|2158.4|2158.1|2156.6|2156.3|122
1614955580000|2021-03-05 14:46:20|2157.9|2157.6|2157.7|2157.4|2158.4|2158.1|2157.3|2157|84
1614955590000|2021-03-05 14:46:30|2157.8|2157.5|2158.4|2158.1|2159.1|2158.8|2157.1|2156.8|74
1614955600000|2021-03-05 14:46:40|2157.8|2157.5|2161.9|2161.6|2161.9|2161.6|2157.8|2157.5|128
1614955610000|2021-03-05 14:46:50|2161.6|2161.3|2161.7|2161.4|2162.4|2162.1|2161.1|2160.8|117
1614955620000|2021-03-05 14:47:00|2161.5|2161.2|2164.7|2164.4|2165.2|2164.9|2161.3|2161|248
1614955630000|2021-03-05 14:47:10|2164.3|2164|2167.9|2167.6|2167.9|2167.6|2163.9|2163.6|240
1614955640000|2021-03-05 14:47:20|2168.1|2167.8|2170.9|2170.6|2171.2|2170.9|2168.1|2167.8|267
1614955650000|2021-03-05 14:47:30|2171.1|2170.8|2170.9|2170.6|2171.7|2171.4|2170.4|2170.1|221
1614955660000|2021-03-05 14:47:40|2170.7|2170.4|2169.1|2168.8|2171|2170.7|2168.5|2168.2|184
1614955670000|2021-03-05 14:47:50|2168.9|2168.6|2168.5|2168.2|2170|2169.7|2168|2167.7|145
1614955680000|2021-03-05 14:48:00|2168.1|2167.8|2166.5|2166.2|2168.1|2167.8|2166.2|2165.9|180
1614955690000|2021-03-05 14:48:10|2165.9|2165.6|2165.4|2165.1|2166.3|2166|2164.5|2164.2|363
1614955700000|2021-03-05 14:48:20|2165.7|2165.4|2163|2162.7|2165.7|2165.4|2162.1|2161.8|167
1614955710000|2021-03-05 14:48:30|2162.7|2162.4|2164.6|2164.3|2164.6|2164.3|2161.6|2161.3|107
1614955720000|2021-03-05 14:48:40|2164|2163.7|2166|2165.7|2166.4|2166.1|2163.5|2163.2|99
1614955730000|2021-03-05 14:48:50|2165.6|2165.3|2164.9|2164.6|2166.4|2166.1|2164.6|2164.3|89
1614955740000|2021-03-05 14:49:00|2164.3|2164|2160|2159.7|2164.3|2164|2160|2159.7|185
1614955750000|2021-03-05 14:49:10|2160.2|2159.9|2160.4|2160.1|2161.2|2160.9|2159.4|2159.1|155
1614955760000|2021-03-05 14:49:20|2160.6|2160.3|2161.4|2161.1|2162.4|2162.1|2159.6|2159.3|169
1614955770000|2021-03-05 14:49:30|2160.8|2160.5|2160.6|2160.3|2161.4|2161.1|2160.3|2160|502
1614955780000|2021-03-05 14:49:40|2160.7|2160.4|2157.6|2157.3|2161|2160.7|2157.3|2157|108
1614955790000|2021-03-05 14:49:50|2158|2157.7|2157.1|2156.8|2158.6|2158.3|2156.9|2156.6|487
1614955800000|2021-03-05 14:50:00|2157|2156.7|2157.2|2156.9|2157.5|2157.2|2156.3|2156|440
1614955810000|2021-03-05 14:50:10|2157|2156.7|2159.5|2159.2|2159.5|2159.2|2156.2|2155.9|264
1614955820000|2021-03-05 14:50:20|2159.1|2158.8|2156.4|2156.1|2159.2|2158.9|2155.8|2155.5|242
1614955830000|2021-03-05 14:50:30|2156.7|2156.4|2155.4|2155.1|2157|2156.7|2155.2|2154.9|245
1614955840000|2021-03-05 14:50:40|2155.2|2154.9|2154.4|2154.1|2155.2|2154.9|2153|2152.7|308
1614955850000|2021-03-05 14:50:50|2154.1|2153.8|2155.8|2155.5|2156.4|2156.1|2153.4|2153.1|175
1614955860000|2021-03-05 14:51:00|2156.1|2155.8|2155.9|2155.6|2158.2|2157.9|2155.5|2155.2|253
1614955870000|2021-03-05 14:51:10|2155.8|2155.5|2157.8|2157.5|2158.1|2157.8|2155.8|2155.5|138
1614955880000|2021-03-05 14:51:20|2157.4|2157.1|2154.9|2154.6|2157.9|2157.6|2154.4|2154.1|211
1614955890000|2021-03-05 14:51:30|2154.3|2154|2154.2|2153.9|2154.8|2154.5|2153|2152.7|88
1614955900000|2021-03-05 14:51:40|2153.8|2153.5|2156.5|2156.2|2156.5|2156.2|2153.3|2153|145
1614955910000|2021-03-05 14:51:50|2156.7|2156.4|2156.4|2156.1|2157.2|2156.9|2155.4|2155.1|164
1614955920000|2021-03-05 14:52:00|2156.6|2156.3|2158.7|2158.4|2159.3|2159|2156.6|2156.3|200
1614955930000|2021-03-05 14:52:10|2158.2|2157.9|2154.1|2153.8|2158.2|2157.9|2154.1|2153.8|150
1614955940000|2021-03-05 14:52:20|2154.4|2154.1|2156.2|2155.9|2156.4|2156.1|2154.3|2154|146
1614955950000|2021-03-05 14:52:30|2155.9|2155.6|2156|2155.7|2156.7|2156.4|2155.4|2155.1|122
1614955960000|2021-03-05 14:52:40|2156.1|2155.8|2155.6|2155.3|2156.5|2156.2|2155.3|2155|133
1614955970000|2021-03-05 14:52:50|2155|2154.7|2153.2|2152.9|2155.4|2155.1|2152.7|2152.4|168
1614955980000|2021-03-05 14:53:00|2153.3|2153|2150.5|2150.2|2153.5|2153.2|2150.4|2150.1|436
1614955990000|2021-03-05 14:53:10|2150.4|2150.1|2148.2|2147.9|2150.4|2150.1|2148.1|2147.8|339
1614956000000|2021-03-05 14:53:20|2148|2147.7|2148.7|2148.4|2149.7|2149.4|2147.8|2147.5|355
1614956010000|2021-03-05 14:53:30|2149.2|2148.9|2150.2|2149.9|2150.6|2150.3|2148.2|2147.9|117
1614956020000|2021-03-05 14:53:40|2150.5|2150.2|2149.4|2149.1|2151.4|2151.1|2149.4|2149.1|180
1614956030000|2021-03-05 14:53:50|2149|2148.7|2148.4|2148.1|2149.2|2148.9|2147.7|2147.4|92
1614956040000|2021-03-05 14:54:00|2148.5|2148.2|2148.2|2147.9|2149.3|2149|2147.7|2147.4|150
1614956050000|2021-03-05 14:54:10|2148|2147.7|2147.5|2147.2|2148.1|2147.8|2146.8|2146.5|119
1614956060000|2021-03-05 14:54:20|2148.1|2147.8|2144.1|2143.8|2148.1|2147.8|2143.6|2143.3|326
1614956070000|2021-03-05 14:54:30|2144|2143.7|2144.1|2143.8|2145.2|2144.9|2143.7|2143.4|119
1614956080000|2021-03-05 14:54:40|2143.9|2143.6|2142.6|2142.3|2144.6|2144.3|2142.5|2142.2|238
1614956090000|2021-03-05 14:54:50|2142.8|2142.5|2142.8|2142.5|2143.9|2143.6|2142.6|2142.3|170
1614956100000|2021-03-05 14:55:00|2143|2142.7|2147.6|2147.3|2148.4|2148.1|2143|2142.7|304
1614956110000|2021-03-05 14:55:10|2148.1|2147.8|2145.3|2145|2149.3|2149|2144.8|2144.5|169
1614956120000|2021-03-05 14:55:20|2145.4|2145.1|2144.7|2144.4|2145.4|2145.1|2143.3|2143|201
1614956130000|2021-03-05 14:55:30|2144.3|2144|2143.7|2143.4|2145.4|2145.1|2143.4|2143.1|186
1614956140000|2021-03-05 14:55:40|2143.9|2143.6|2143.4|2143.1|2144|2143.7|2142.7|2142.4|116
1614956150000|2021-03-05 14:55:50|2143.5|2143.2|2141.4|2141.1|2144|2143.7|2141|2140.7|183
1614956160000|2021-03-05 14:56:00|2141.5|2141.2|2143.4|2143.1|2144.8|2144.5|2141.5|2141.2|296
1614956170000|2021-03-05 14:56:10|2143.5|2143.2|2142|2141.7|2143.5|2143.2|2140.7|2140.4|441
1614956180000|2021-03-05 14:56:20|2141.9|2141.6|2142.8|2142.5|2143.5|2143.2|2141.3|2141|142
1614956190000|2021-03-05 14:56:30|2142.7|2142.4|2143.7|2143.4|2144.2|2143.9|2142.6|2142.3|105
1614956200000|2021-03-05 14:56:40|2143.2|2142.9|2141.3|2141|2143.2|2142.9|2140.8|2140.5|145
1614956210000|2021-03-05 14:56:50|2141.5|2141.2|2140.3|2140|2141.7|2141.4|2139.4|2139.1|141
1614956220000|2021-03-05 14:57:00|2140.2|2139.9|2137.6|2137.3|2140.6|2140.3|2137.6|2137.3|216
1614956230000|2021-03-05 14:57:10|2137.5|2137.2|2136.5|2136.2|2137.6|2137.3|2135.6|2135.3|329
1614956240000|2021-03-05 14:57:20|2136.4|2136.1|2135.7|2135.4|2136.4|2136.1|2134.7|2134.4|201
1614956250000|2021-03-05 14:57:30|2135.8|2135.5|2134.3|2134|2135.8|2135.5|2134|2133.7|194
1614956260000|2021-03-05 14:57:40|2134.5|2134.2|2132.1|2131.8|2134.5|2134.2|2132.1|2131.8|260
1614956270000|2021-03-05 14:57:50|2132.2|2131.9|2133.5|2133.2|2134.1|2133.8|2131.7|2131.4|281
1614956280000|2021-03-05 14:58:00|2133.7|2133.4|2136.4|2136.1|2136.6|2136.3|2133.7|2133.4|328
1614956290000|2021-03-05 14:58:10|2136.1|2135.8|2138.2|2137.9|2138.8|2138.5|2135.9|2135.6|171
1614956300000|2021-03-05 14:58:20|2137.9|2137.6|2138.3|2138|2140.3|2140|2137.9|2137.6|348
1614956310000|2021-03-05 14:58:30|2138.4|2138.1|2140.9|2140.6|2141|2140.7|2138.4|2138.1|194
1614956320000|2021-03-05 14:58:40|2141|2140.7|2142.2|2141.9|2142.2|2141.9|2139.9|2139.6|165
1614956330000|2021-03-05 14:58:50|2141.8|2141.5|2146.3|2146|2146.4|2146.1|2141.8|2141.5|187
1614956340000|2021-03-05 14:59:00|2146.4|2146.1|2140.8|2140.5|2146.5|2146.2|2140.8|2140.5|394
1614956350000|2021-03-05 14:59:10|2141|2140.7|2140.7|2140.4|2141.4|2141.1|2139.2|2138.9|123
1614956360000|2021-03-05 14:59:20|2140.9|2140.6|2139.2|2138.9|2141.5|2141.2|2139.2|2138.9|161
1614956370000|2021-03-05 14:59:30|2139.1|2138.8|2142.6|2142.3|2142.9|2142.6|2138.7|2138.4|188
1614956380000|2021-03-05 14:59:40|2142.7|2142.4|2144.8|2144.5|2145.1|2144.8|2142.3|2142|187
1614956390000|2021-03-05 14:59:50|2144.5|2144.2|2148.6|2148.3|2148.6|2148.3|2144.5|2144.2|394
1614956400000|2021-03-05 15:00:00|2148.8|2148.5|2146.7|2146.4|2148.9|2148.6|2145.7|2145.4|427
1614956410000|2021-03-05 15:00:10|2145.8|2145.5|2145.3|2145|2146.3|2146|2144.8|2144.5|208
1614956420000|2021-03-05 15:00:20|2146|2145.7|2146.4|2146.1|2147.1|2146.8|2145.6|2145.3|132
1614956430000|2021-03-05 15:00:30|2146.3|2146|2146.7|2146.4|2147|2146.7|2145.3|2145|182
1614956440000|2021-03-05 15:00:40|2146.5|2146.2|2144.5|2144.2|2146.5|2146.2|2144.2|2143.9|230
1614956450000|2021-03-05 15:00:50|2144|2143.7|2143|2142.7|2144|2143.7|2141.9|2141.6|185
1614956460000|2021-03-05 15:01:00|2142.7|2142.4|2139.7|2139.4|2142.8|2142.5|2139.7|2139.4|236
1614956470000|2021-03-05 15:01:10|2139.5|2139.2|2137.3|2137|2139.7|2139.4|2137.3|2137|195
1614956480000|2021-03-05 15:01:20|2138.1|2137.8|2140.8|2140.5|2141.9|2141.6|2137.3|2137|220
1614956490000|2021-03-05 15:01:30|2140|2139.7|2139.6|2139.3|2141.7|2141.4|2138.8|2138.5|239
1614956500000|2021-03-05 15:01:40|2139.7|2139.4|2144.4|2144.1|2144.7|2144.4|2139.6|2139.3|136
1614956510000|2021-03-05 15:01:50|2144.5|2144.2|2148|2147.7|2148|2147.7|2143.8|2143.5|191
1614956520000|2021-03-05 15:02:00|2147.5|2147.2|2145|2144.7|2147.7|2147.4|2145|2144.7|128
1614956530000|2021-03-05 15:02:10|2145.4|2145.1|2147.2|2146.9|2148.4|2148.1|2145.4|2145.1|134
1614956540000|2021-03-05 15:02:20|2147.8|2147.5|2150.1|2149.8|2150.2|2149.9|2147.5|2147.2|178
1614956550000|2021-03-05 15:02:30|2150|2149.7|2149.9|2149.6|2150.3|2150|2149.3|2149|236
1614956560000|2021-03-05 15:02:40|2150.3|2150|2150.3|2150|2151|2150.7|2149|2148.7|212
1614956570000|2021-03-05 15:02:50|2149.8|2149.5|2147.1|2146.8|2149.8|2149.5|2146.8|2146.5|147
1614956580000|2021-03-05 15:03:00|2147|2146.7|2144.6|2144.3|2147|2146.7|2143.4|2143.1|205
1614956590000|2021-03-05 15:03:10|2145.4|2145.1|2146.7|2146.4|2146.7|2146.4|2144.8|2144.5|218
1614956600000|2021-03-05 15:03:20|2146.4|2146.1|2145.1|2144.8|2146.6|2146.3|2144|2143.7|108
1614956610000|2021-03-05 15:03:30|2144.7|2144.4|2143.3|2143|2144.7|2144.4|2142.3|2142|172
1614956620000|2021-03-05 15:03:40|2143.1|2142.8|2139.5|2139.2|2143.1|2142.8|2139.4|2139.1|97
1614956630000|2021-03-05 15:03:50|2139.8|2139.5|2140.3|2140|2140.6|2140.3|2137.4|2137.1|205
1614956640000|2021-03-05 15:04:00|2141|2140.7|2142.5|2142.2|2143|2142.7|2140.4|2140.1|171
1614956650000|2021-03-05 15:04:10|2142.2|2141.9|2143.1|2142.8|2143.6|2143.3|2142.2|2141.9|178
1614956660000|2021-03-05 15:04:20|2142.7|2142.4|2140.1|2139.8|2142.9|2142.6|2139.5|2139.2|96
1614956670000|2021-03-05 15:04:30|2140|2139.7|2140.8|2140.5|2142.4|2142.1|2139.6|2139.3|89
1614956680000|2021-03-05 15:04:40|2140.6|2140.3|2139.9|2139.6|2141.1|2140.8|2139.9|2139.6|85
1614956690000|2021-03-05 15:04:50|2140|2139.7|2142|2141.7|2142.4|2142.1|2140|2139.7|91
1614956700000|2021-03-05 15:05:00|2142.2|2141.9|2142.6|2142.3|2143.8|2143.5|2142.2|2141.9|129
1614956710000|2021-03-05 15:05:10|2142.5|2142.2|2143.4|2143.1|2143.4|2143.1|2141.3|2141|134
1614956720000|2021-03-05 15:05:20|2143.3|2143|2143.7|2143.4|2144.2|2143.9|2143.1|2142.8|140
1614956730000|2021-03-05 15:05:30|2143.8|2143.5|2145.9|2145.6|2145.9|2145.6|2143.8|2143.5|142
1614956740000|2021-03-05 15:05:40|2146.2|2145.9|2148.3|2148|2148.4|2148.1|2146.2|2145.9|192
1614956750000|2021-03-05 15:05:50|2148.9|2148.6|2148.6|2148.3|2149.8|2149.5|2147.9|2147.6|145
1614956760000|2021-03-05 15:06:00|2148.3|2148|2148.1|2147.8|2148.8|2148.5|2145.8|2145.5|85
1614956770000|2021-03-05 15:06:10|2148|2147.7|2152.5|2152.2|2152.9|2152.6|2148|2147.7|335
1614956780000|2021-03-05 15:06:20|2152.4|2152.1|2153.7|2153.4|2153.7|2153.4|2151.6|2151.3|204
1614956790000|2021-03-05 15:06:30|2153.6|2153.3|2154.1|2153.8|2154.6|2154.3|2152.6|2152.3|261
1614956800000|2021-03-05 15:06:40|2153.7|2153.4|2155.1|2154.8|2155.4|2155.1|2153.2|2152.9|178
1614956810000|2021-03-05 15:06:50|2155|2154.7|2155.7|2155.4|2156.6|2156.3|2154.6|2154.3|229
1614956820000|2021-03-05 15:07:00|2155.3|2155|2156.2|2155.9|2156.3|2156|2155.3|2155|159
1614956830000|2021-03-05 15:07:10|2155.5|2155.2|2154|2153.7|2155.5|2155.2|2153.2|2152.9|207
1614956840000|2021-03-05 15:07:20|2154.5|2154.2|2154.7|2154.4|2155.1|2154.8|2154.1|2153.8|74
1614956850000|2021-03-05 15:07:30|2154.4|2154.1|2155|2154.7|2155.5|2155.2|2154.3|2154|93
1614956860000|2021-03-05 15:07:40|2154.6|2154.3|2153.4|2153.1|2154.8|2154.5|2152.8|2152.5|95
1614956870000|2021-03-05 15:07:50|2152.5|2152.2|2153.3|2153|2153.3|2153|2151.2|2150.9|283
1614956880000|2021-03-05 15:08:00|2153.6|2153.3|2154.1|2153.8|2154.4|2154.1|2152.7|2152.4|191
1614956890000|2021-03-05 15:08:10|2154|2153.7|2154.4|2154.1|2154.4|2154.1|2153.6|2153.3|91
1614956900000|2021-03-05 15:08:20|2153.5|2153.2|2154.2|2153.9|2154.7|2154.4|2153.5|2153.2|98
1614956910000|2021-03-05 15:08:30|2153.9|2153.6|2153.9|2153.6|2154.1|2153.8|2151.7|2151.4|516
1614956920000|2021-03-05 15:08:40|2154|2153.7|2154|2153.7|2154.9|2154.6|2153.8|2153.5|178
1614956930000|2021-03-05 15:08:50|2153.6|2153.3|2156.1|2155.8|2156.1|2155.8|2153.5|2153.2|594
1614956940000|2021-03-05 15:09:00|2156.3|2156|2156.9|2156.6|2157.4|2157.1|2156|2155.7|228
1614956950000|2021-03-05 15:09:10|2156.6|2156.3|2156.6|2156.3|2157.5|2157.2|2156.4|2156.1|73
1614956960000|2021-03-05 15:09:20|2156.4|2156.1|2153.6|2153.3|2156.7|2156.4|2153.6|2153.3|97
1614956970000|2021-03-05 15:09:30|2153.3|2153|2151.7|2151.4|2154|2153.7|2151.3|2151|448
1614956980000|2021-03-05 15:09:40|2151.4|2151.1|2151.2|2150.9|2151.7|2151.4|2150.1|2149.8|142
1614956990000|2021-03-05 15:09:50|2151|2150.7|2148.8|2148.5|2152|2151.7|2148.7|2148.4|165
1614957000000|2021-03-05 15:10:00|2148.5|2148.2|2151.5|2151.2|2151.6|2151.3|2148.4|2148.1|160
1614957010000|2021-03-05 15:10:10|2151.9|2151.6|2152.3|2152|2152.9|2152.6|2151.3|2151|95
1614957020000|2021-03-05 15:10:20|2152.4|2152.1|2151.3|2151|2152.4|2152.1|2150.4|2150.1|118
1614957030000|2021-03-05 15:10:30|2151.2|2150.9|2151.4|2151.1|2151.9|2151.6|2151|2150.7|82
1614957040000|2021-03-05 15:10:40|2152.2|2151.9|2152.5|2152.2|2152.9|2152.6|2151.3|2151|95
1614957050000|2021-03-05 15:10:50|2152.9|2152.6|2155.3|2155|2155.6|2155.3|2152.9|2152.6|330
1614957060000|2021-03-05 15:11:00|2155.2|2154.9|2155.1|2154.8|2157.1|2156.8|2154.6|2154.3|520
1614957070000|2021-03-05 15:11:10|2155.2|2154.9|2153|2152.7|2155.4|2155.1|2152.7|2152.4|97
1614957080000|2021-03-05 15:11:20|2152.8|2152.5|2151.9|2151.6|2153.7|2153.4|2151.6|2151.3|96
1614957090000|2021-03-05 15:11:30|2152.1|2151.8|2152.9|2152.6|2153.2|2152.9|2152|2151.7|93
1614957100000|2021-03-05 15:11:40|2152.6|2152.3|2150|2149.7|2152.6|2152.3|2150|2149.7|94
1614957110000|2021-03-05 15:11:50|2149.4|2149.1|2146.3|2146|2149.4|2149.1|2146.1|2145.8|118
1614957120000|2021-03-05 15:12:00|2147.2|2146.9|2146.2|2145.9|2148.3|2148|2146.2|2145.9|145
1614957130000|2021-03-05 15:12:10|2146|2145.7|2145.8|2145.5|2146.7|2146.4|2145.4|2145.1|135
1614957140000|2021-03-05 15:12:20|2145.7|2145.4|2144.7|2144.4|2145.7|2145.4|2144.1|2143.8|97
1614957150000|2021-03-05 15:12:30|2145|2144.7|2141.6|2141.3|2145.2|2144.9|2141.6|2141.3|139
1614957160000|2021-03-05 15:12:40|2141.8|2141.5|2140.3|2140|2143.1|2142.8|2140.3|2140|253
1614957170000|2021-03-05 15:12:50|2140.1|2139.8|2137.9|2137.6|2140.5|2140.2|2137.6|2137.3|189
1614957180000|2021-03-05 15:13:00|2137.8|2137.5|2139.6|2139.3|2140.4|2140.1|2137.7|2137.4|313
1614957190000|2021-03-05 15:13:10|2139.9|2139.6|2139.9|2139.6|2140.7|2140.4|2139.5|2139.2|181
1614957200000|2021-03-05 15:13:20|2139.5|2139.2|2138.7|2138.4|2140.1|2139.8|2138.2|2137.9|116
1614957210000|2021-03-05 15:13:30|2139.3|2139|2139.1|2138.8|2141.1|2140.8|2139|2138.7|110
1614957220000|2021-03-05 15:13:40|2139|2138.7|2138.8|2138.5|2140|2139.7|2138.5|2138.2|63
1614957230000|2021-03-05 15:13:50|2139.1|2138.8|2137|2136.7|2139.2|2138.9|2136.6|2136.3|111
1614957240000|2021-03-05 15:14:00|2136.5|2136.2|2139.3|2139|2139.3|2139|2136.4|2136.1|159
1614957250000|2021-03-05 15:14:10|2139.1|2138.8|2137.1|2136.8|2139.5|2139.2|2137.1|2136.8|87
1614957260000|2021-03-05 15:14:20|2137|2136.7|2135.8|2135.5|2137.6|2137.3|2135.6|2135.3|119
1614957270000|2021-03-05 15:14:30|2136.4|2136.1|2138|2137.7|2138.3|2138|2136.2|2135.9|131
1614957280000|2021-03-05 15:14:40|2137.9|2137.6|2138.6|2138.3|2138.6|2138.3|2137.5|2137.2|79
1614957290000|2021-03-05 15:14:50|2137.7|2137.4|2138.8|2138.5|2138.9|2138.6|2136.9|2136.6|85
1614957300000|2021-03-05 15:15:00|2139.4|2139.1|2137.7|2137.4|2142|2141.7|2137.6|2137.3|376
1614957310000|2021-03-05 15:15:10|2137.5|2137.2|2137|2136.7|2138.5|2138.2|2136.5|2136.2|201
1614957320000|2021-03-05 15:15:20|2136.9|2136.6|2133.5|2133.2|2137.3|2137|2132.5|2132.2|753
1614957330000|2021-03-05 15:15:30|2133.4|2133.1|2134.2|2133.9|2134.8|2134.5|2132.4|2132.1|202
1614957340000|2021-03-05 15:15:40|2134|2133.7|2134|2133.7|2135|2134.7|2133|2132.7|94
1614957350000|2021-03-05 15:15:50|2133.8|2133.5|2135.6|2135.3|2135.6|2135.3|2133.4|2133.1|88
1614957360000|2021-03-05 15:16:00|2135.8|2135.5|2132.9|2132.6|2135.8|2135.5|2132.8|2132.5|141
1614957370000|2021-03-05 15:16:10|2133.2|2132.9|2133.1|2132.8|2134.3|2134|2132.9|2132.6|90
1614957380000|2021-03-05 15:16:20|2133.5|2133.2|2133.2|2132.9|2133.6|2133.3|2132.2|2131.9|85
1614957390000|2021-03-05 15:16:30|2133|2132.7|2135.3|2135|2136.4|2136.1|2133|2132.7|310
1614957400000|2021-03-05 15:16:40|2135|2134.7|2136|2135.7|2136.8|2136.5|2134.9|2134.6|90
1614957410000|2021-03-05 15:16:50|2135.9|2135.6|2135.4|2135.1|2135.9|2135.6|2134.4|2134.1|186
1614957420000|2021-03-05 15:17:00|2135.1|2134.8|2136.9|2136.6|2137.2|2136.9|2135|2134.7|99
1614957430000|2021-03-05 15:17:10|2136.4|2136.1|2139|2138.7|2139.5|2139.2|2134.6|2134.3|433
1614957440000|2021-03-05 15:17:20|2139.2|2138.9|2143.7|2143.4|2144.2|2143.9|2138.8|2138.5|460
1614957450000|2021-03-05 15:17:30|2143.9|2143.6|2144|2143.7|2144.9|2144.6|2143|2142.7|206
1614957460000|2021-03-05 15:17:40|2143.7|2143.4|2143.3|2143|2144.1|2143.8|2142.6|2142.3|142
1614957470000|2021-03-05 15:17:50|2143|2142.7|2140.6|2140.3|2143|2142.7|2140.2|2139.9|121
1614957480000|2021-03-05 15:18:00|2140.4|2140.1|2140.1|2139.8|2140.8|2140.5|2139.7|2139.4|161
1614957490000|2021-03-05 15:18:10|2140.2|2139.9|2142|2141.7|2142|2141.7|2139.4|2139.1|195
1614957500000|2021-03-05 15:18:20|2142.1|2141.8|2143.7|2143.4|2145|2144.7|2142.1|2141.8|166
1614957510000|2021-03-05 15:18:30|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2142.7|2142.4|166
1614957520000|2021-03-05 15:18:40|2143.9|2143.6|2144.7|2144.4|2144.8|2144.5|2143|2142.7|83
1614957530000|2021-03-05 15:18:50|2144.5|2144.2|2141.7|2141.4|2144.7|2144.4|2141.1|2140.8|76
1614957540000|2021-03-05 15:19:00|2141.6|2141.3|2141.8|2141.5|2142.2|2141.9|2141|2140.7|101
1614957550000|2021-03-05 15:19:10|2142|2141.7|2140.5|2140.2|2142|2141.7|2140.5|2140.2|71
1614957560000|2021-03-05 15:19:20|2139.9|2139.6|2139.7|2139.4|2140.9|2140.6|2139.5|2139.2|69
1614957570000|2021-03-05 15:19:30|2139.8|2139.5|2136.8|2136.5|2139.8|2139.5|2135.4|2135.1|186
1614957580000|2021-03-05 15:19:40|2137|2136.7|2137|2136.7|2137|2136.7|2135.5|2135.2|73
1614957590000|2021-03-05 15:19:50|2137.3|2137|2136.3|2136|2137.3|2137|2136.3|2136|67
1614957600000|2021-03-05 15:20:00|2136.7|2136.4|2137|2136.7|2137.5|2137.2|2135.9|2135.6|243
1614957610000|2021-03-05 15:20:10|2136.9|2136.6|2139.6|2139.3|2140.1|2139.8|2136.7|2136.4|153
1614957620000|2021-03-05 15:20:20|2139.3|2139|2136.9|2136.6|2139.8|2139.5|2135.9|2135.6|115
1614957630000|2021-03-05 15:20:30|2137.2|2136.9|2135.9|2135.6|2137.3|2137|2135.4|2135.1|90
1614957640000|2021-03-05 15:20:40|2136|2135.7|2132.7|2132.4|2136.5|2136.2|2131.2|2130.9|348
1614957650000|2021-03-05 15:20:50|2132.2|2131.9|2128.3|2128|2132.2|2131.9|2128.3|2128|337
1614957660000|2021-03-05 15:21:00|2128.7|2128.4|2128.9|2128.6|2129.2|2128.9|2126.9|2126.6|186
1614957670000|2021-03-05 15:21:10|2128.6|2128.3|2130|2129.7|2130.3|2130|2128.1|2127.8|144
1614957680000|2021-03-05 15:21:20|2129.7|2129.4|2129.3|2129|2130.1|2129.8|2127.6|2127.3|86
1614957690000|2021-03-05 15:21:30|2129.1|2128.8|2130.4|2130.1|2130.4|2130.1|2128.5|2128.2|151
1614957700000|2021-03-05 15:21:40|2130.5|2130.2|2131.8|2131.5|2132.8|2132.5|2130.5|2130.2|170
1614957710000|2021-03-05 15:21:50|2132|2131.7|2132.7|2132.4|2133.1|2132.8|2131|2130.7|128
1614957720000|2021-03-05 15:22:00|2132.4|2132.1|2131.2|2130.9|2132.6|2132.3|2130.9|2130.6|106
1614957730000|2021-03-05 15:22:10|2131.3|2131|2128.5|2128.2|2131.3|2131|2127.8|2127.5|131
1614957740000|2021-03-05 15:22:20|2128.8|2128.5|2129.5|2129.2|2130.5|2130.2|2128.3|2128|146
1614957750000|2021-03-05 15:22:30|2129.6|2129.3|2130.2|2129.9|2130.2|2129.9|2128.2|2127.9|74
1614957760000|2021-03-05 15:22:40|2130|2129.7|2130.3|2130|2130.5|2130.2|2129.6|2129.3|87
1614957770000|2021-03-05 15:22:50|2129.6|2129.3|2130|2129.7|2130.2|2129.9|2128.9|2128.6|75
1614957780000|2021-03-05 15:23:00|2130.7|2130.4|2129.5|2129.2|2130.7|2130.4|2129.5|2129.2|127
1614957790000|2021-03-05 15:23:10|2129.6|2129.3|2129.3|2129|2130|2129.7|2128.6|2128.3|46
1614957800000|2021-03-05 15:23:20|2129.7|2129.4|2128.5|2128.2|2129.7|2129.4|2128.2|2127.9|135
1614957810000|2021-03-05 15:23:30|2128.3|2128|2127.7|2127.4|2128.6|2128.3|2127.2|2126.9|61
1614957820000|2021-03-05 15:23:40|2127.8|2127.5|2127.7|2127.4|2129|2128.7|2127.4|2127.1|112
1614957830000|2021-03-05 15:23:50|2127.8|2127.5|2125.9|2125.6|2128.1|2127.8|2125.5|2125.2|190
1614957840000|2021-03-05 15:24:00|2126.2|2125.9|2126.6|2126.3|2128.7|2128.4|2126|2125.7|277
1614957850000|2021-03-05 15:24:10|2126.8|2126.5|2127.2|2126.9|2127.2|2126.9|2125.7|2125.4|121
1614957860000|2021-03-05 15:24:20|2127.4|2127.1|2127|2126.7|2127.9|2127.6|2126.7|2126.4|80
1614957870000|2021-03-05 15:24:30|2126.6|2126.3|2127.4|2127.1|2127.7|2127.4|2126.4|2126.1|111
1614957880000|2021-03-05 15:24:40|2127.3|2127|2126.1|2125.8|2127.5|2127.2|2125.8|2125.5|384
1614957890000|2021-03-05 15:24:50|2126|2125.7|2125.5|2125.2|2126.5|2126.2|2125.2|2124.9|118
1614957900000|2021-03-05 15:25:00|2125.2|2124.9|2131|2130.7|2131.5|2131.2|2125|2124.7|363
1614957910000|2021-03-05 15:25:10|2130.9|2130.6|2131.6|2131.3|2131.6|2131.3|2129.1|2128.8|258
1614957920000|2021-03-05 15:25:20|2131.4|2131.1|2135.2|2134.9|2135.9|2135.6|2131|2130.7|260
1614957930000|2021-03-05 15:25:30|2135.6|2135.3|2137.3|2137|2138.2|2137.9|2134.7|2134.4|181
1614957940000|2021-03-05 15:25:40|2137.6|2137.3|2139.2|2138.9|2139.6|2139.3|2136.3|2136|136
1614957950000|2021-03-05 15:25:50|2139.4|2139.1|2138.5|2138.2|2140.3|2140|2138.5|2138.2|154
1614957960000|2021-03-05 15:26:00|2138.1|2137.8|2138|2137.7|2138.8|2138.5|2136.2|2135.9|206
1614957970000|2021-03-05 15:26:10|2138.6|2138.3|2138.1|2137.8|2138.9|2138.6|2137.8|2137.5|244
1614957980000|2021-03-05 15:26:20|2137.8|2137.5|2137.6|2137.3|2138.2|2137.9|2136.5|2136.2|253
1614957990000|2021-03-05 15:26:30|2136.4|2136.1|2136|2135.7|2136.9|2136.6|2135.6|2135.3|77
1614958000000|2021-03-05 15:26:40|2135.8|2135.5|2137.3|2137|2137.7|2137.4|2135.8|2135.5|158
1614958010000|2021-03-05 15:26:50|2136.7|2136.4|2132.9|2132.6|2137.2|2136.9|2132.9|2132.6|202
1614958020000|2021-03-05 15:27:00|2132.8|2132.5|2135.4|2135.1|2136.9|2136.6|2132.8|2132.5|249
1614958030000|2021-03-05 15:27:10|2135.7|2135.4|2133.3|2133|2136.6|2136.3|2133.3|2133|194
1614958040000|2021-03-05 15:27:20|2133.5|2133.2|2130.6|2130.3|2133.5|2133.2|2130.4|2130.1|117
1614958050000|2021-03-05 15:27:30|2130.7|2130.4|2129|2128.7|2131.4|2131.1|2128.1|2127.8|128
1614958060000|2021-03-05 15:27:40|2129.2|2128.9|2129.3|2129|2130.6|2130.3|2128.5|2128.2|158
1614958070000|2021-03-05 15:27:50|2129.4|2129.1|2130.2|2129.9|2131.2|2130.9|2128.6|2128.3|92
1614958080000|2021-03-05 15:28:00|2130.5|2130.2|2128.1|2127.8|2131|2130.7|2127.6|2127.3|60
1614958090000|2021-03-05 15:28:10|2128.5|2128.2|2125.9|2125.6|2129|2128.7|2125.4|2125.1|135
1614958100000|2021-03-05 15:28:20|2126|2125.7|2124|2123.7|2126|2125.7|2124|2123.7|94
1614958110000|2021-03-05 15:28:30|2123.8|2123.5|2126|2125.7|2126.7|2126.4|2123.6|2123.3|219
1614958120000|2021-03-05 15:28:40|2125.9|2125.6|2124.2|2123.9|2125.9|2125.6|2124|2123.7|139
1614958130000|2021-03-05 15:28:50|2123.9|2123.6|2126|2125.7|2126|2125.7|2123.6|2123.3|184
1614958140000|2021-03-05 15:29:00|2126.3|2126|2128.4|2128.1|2128.4|2128.1|2124.8|2124.5|284
1614958150000|2021-03-05 15:29:10|2128.9|2128.6|2127.1|2126.8|2128.9|2128.6|2126.5|2126.2|181
1614958160000|2021-03-05 15:29:20|2126.7|2126.4|2128|2127.7|2128.9|2128.6|2126.7|2126.4|109
1614958170000|2021-03-05 15:29:30|2127.9|2127.6|2127.1|2126.8|2128.4|2128.1|2127.1|2126.8|275
1614958180000|2021-03-05 15:29:40|2126.6|2126.3|2125.4|2125.1|2126.7|2126.4|2124.8|2124.5|78
1614958190000|2021-03-05 15:29:50|2124.5|2124.2|2122.6|2122.3|2124.5|2124.2|2122.4|2122.1|208
1614958200000|2021-03-05 15:30:00|2122.9|2122.6|2124.9|2124.6|2125.8|2125.5|2122.4|2122.1|279
1614958210000|2021-03-05 15:30:10|2124.5|2124.2|2122.8|2122.5|2124.5|2124.2|2122.5|2122.2|178
1614958220000|2021-03-05 15:30:20|2123|2122.7|2125.2|2124.9|2125.2|2124.9|2122|2121.7|133
1614958230000|2021-03-05 15:30:30|2125.4|2125.1|2128.4|2128.1|2128.7|2128.4|2124.6|2124.3|286
1614958240000|2021-03-05 15:30:40|2128.6|2128.3|2131.2|2130.9|2131.2|2130.9|2127.6|2127.3|246
1614958250000|2021-03-05 15:30:50|2130.8|2130.5|2127.4|2127.1|2130.8|2130.5|2127.4|2127.1|129
1614958260000|2021-03-05 15:31:00|2126.8|2126.5|2124.9|2124.6|2127|2126.7|2124.9|2124.6|123
1614958270000|2021-03-05 15:31:10|2124.3|2124|2122|2121.7|2124.3|2124|2121.8|2121.5|192
1614958280000|2021-03-05 15:31:20|2122.2|2121.9|2120.9|2120.6|2122.8|2122.5|2120.6|2120.3|191
1614958290000|2021-03-05 15:31:30|2121|2120.7|2118.1|2117.8|2121|2120.7|2118.1|2117.8|266
1614958300000|2021-03-05 15:31:40|2118|2117.7|2118.6|2118.3|2119.6|2119.3|2117.8|2117.5|235
1614958310000|2021-03-05 15:31:50|2119.5|2119.2|2119.8|2119.5|2120.3|2120|2118.7|2118.4|143
1614958320000|2021-03-05 15:32:00|2119.4|2119.1|2118.7|2118.4|2119.8|2119.5|2118.4|2118.1|126
1614958330000|2021-03-05 15:32:10|2118.9|2118.6|2118.7|2118.4|2120|2119.7|2118|2117.7|236
1614958340000|2021-03-05 15:32:20|2119|2118.7|2118|2117.7|2120.1|2119.8|2117.8|2117.5|140
1614958350000|2021-03-05 15:32:30|2117.5|2117.2|2118.6|2118.3|2118.6|2118.3|2116.5|2116.2|178
1614958360000|2021-03-05 15:32:40|2118.5|2118.2|2117.1|2116.8|2119|2118.7|2117|2116.7|212
1614958370000|2021-03-05 15:32:50|2117.3|2117|2116.6|2116.3|2117.3|2117|2116.5|2116.2|158
1614958380000|2021-03-05 15:33:00|2116.9|2116.6|2120|2119.7|2120.1|2119.8|2116.8|2116.5|175
1614958390000|2021-03-05 15:33:10|2119.6|2119.3|2119.4|2119.1|2120.9|2120.6|2119|2118.7|138
1614958400000|2021-03-05 15:33:20|2119.2|2118.9|2121.7|2121.4|2122.3|2122|2118.8|2118.5|150
1614958410000|2021-03-05 15:33:30|2122|2121.7|2119.9|2119.6|2122.3|2122|2119.6|2119.3|92
1614958420000|2021-03-05 15:33:40|2120.1|2119.8|2118|2117.7|2120.1|2119.8|2118|2117.7|125
1614958430000|2021-03-05 15:33:50|2117.6|2117.3|2117.8|2117.5|2119.4|2119.1|2117.1|2116.8|83
1614958440000|2021-03-05 15:34:00|2118.1|2117.8|2117.9|2117.6|2118.3|2118|2117.5|2117.2|93
1614958450000|2021-03-05 15:34:10|2117.8|2117.5|2117.7|2117.4|2118.2|2117.9|2116.9|2116.6|68
1614958460000|2021-03-05 15:34:20|2117.3|2117|2116.7|2116.4|2117.5|2117.2|2116.5|2116.2|105
1614958470000|2021-03-05 15:34:30|2116.5|2116.2|2116.2|2115.9|2117.1|2116.8|2116.2|2115.9|108
1614958480000|2021-03-05 15:34:40|2116.3|2116|2120.2|2119.9|2120.2|2119.9|2116.1|2115.8|192
1614958490000|2021-03-05 15:34:50|2120|2119.7|2121.3|2121|2121.3|2121|2120|2119.7|173
1614958500000|2021-03-05 15:35:00|2120.8|2120.5|2120|2119.7|2122.7|2122.4|2119.3|2119|244
1614958510000|2021-03-05 15:35:10|2120.2|2119.9|2117.2|2116.9|2120.5|2120.2|2117.2|2116.9|109
1614958520000|2021-03-05 15:35:20|2118.3|2118|2119.2|2118.9|2119.9|2119.6|2117.8|2117.5|126
1614958530000|2021-03-05 15:35:30|2119.6|2119.3|2117.8|2117.5|2119.6|2119.3|2116.8|2116.5|97
1614958540000|2021-03-05 15:35:40|2117.6|2117.3|2118|2117.7|2119.1|2118.8|2117.3|2117|193
1614958550000|2021-03-05 15:35:50|2118.2|2117.9|2118.1|2117.8|2118.2|2117.9|2116.6|2116.3|289
1614958560000|2021-03-05 15:36:00|2118|2117.7|2120|2119.7|2120.9|2120.6|2117.8|2117.5|344
1614958570000|2021-03-05 15:36:10|2120.5|2120.2|2123.4|2123.1|2123.9|2123.6|2119.9|2119.6|181
1614958580000|2021-03-05 15:36:20|2124.1|2123.8|2125.4|2125.1|2125.7|2125.4|2123.3|2123|240
1614958590000|2021-03-05 15:36:30|2125.5|2125.2|2127.7|2127.4|2127.7|2127.4|2125.4|2125.1|190
1614958600000|2021-03-05 15:36:40|2127.6|2127.3|2126.4|2126.1|2128.3|2128|2126|2125.7|820
1614958610000|2021-03-05 15:36:50|2126.3|2126|2123.9|2123.6|2126.3|2126|2123.1|2122.8|232
1614958620000|2021-03-05 15:37:00|2123.8|2123.5|2121.2|2120.9|2124.5|2124.2|2121.2|2120.9|140
1614958630000|2021-03-05 15:37:10|2120.6|2120.3|2117.3|2117|2121.1|2120.8|2117|2116.7|159
1614958640000|2021-03-05 15:37:20|2117.5|2117.2|2114.4|2114.1|2117.5|2117.2|2113|2112.7|538
1614958650000|2021-03-05 15:37:30|2114.2|2113.9|2115|2114.7|2115.3|2115|2112.9|2112.6|157
1614958660000|2021-03-05 15:37:40|2114.8|2114.5|2115.6|2115.3|2116.4|2116.1|2114.8|2114.5|146
1614958670000|2021-03-05 15:37:50|2115.2|2114.9|2115.5|2115.2|2116|2115.7|2115.1|2114.8|341
1614958680000|2021-03-05 15:38:00|2115.4|2115.1|2118.3|2118|2119|2118.7|2115.2|2114.9|186
1614958690000|2021-03-05 15:38:10|2118.6|2118.3|2117.6|2117.3|2118.7|2118.4|2116.5|2116.2|113
1614958700000|2021-03-05 15:38:20|2118.2|2117.9|2119.6|2119.3|2119.8|2119.5|2117.5|2117.2|181
1614958710000|2021-03-05 15:38:30|2119.4|2119.1|2123.5|2123.2|2123.5|2123.2|2119.4|2119.1|125
1614958720000|2021-03-05 15:38:40|2123.2|2122.9|2122.3|2122|2123.8|2123.5|2122|2121.7|335
1614958730000|2021-03-05 15:38:50|2122.2|2121.9|2122.8|2122.5|2122.8|2122.5|2121.1|2120.8|154
1614958740000|2021-03-05 15:39:00|2121.6|2121.3|2117.8|2117.5|2121.6|2121.3|2117.5|2117.2|120
1614958750000|2021-03-05 15:39:10|2117.9|2117.6|2117|2116.7|2118.6|2118.3|2116.2|2115.9|101
1614958760000|2021-03-05 15:39:20|2116.9|2116.6|2116.3|2116|2117.9|2117.6|2116.1|2115.8|118
1614958770000|2021-03-05 15:39:30|2116.4|2116.1|2113.8|2113.5|2116.7|2116.4|2113.8|2113.5|123
1614958780000|2021-03-05 15:39:40|2113.9|2113.6|2115.2|2114.9|2116.6|2116.3|2113.7|2113.4|81
1614958790000|2021-03-05 15:39:50|2115.3|2115|2115.8|2115.5|2116.3|2116|2114.7|2114.4|114
1614958800000|2021-03-05 15:40:00|2115.6|2115.3|2114.4|2114.1|2115.8|2115.5|2114.4|2114.1|161
1614958810000|2021-03-05 15:40:10|2114.6|2114.3|2116.5|2116.2|2116.5|2116.2|2113.9|2113.6|280
1614958820000|2021-03-05 15:40:20|2116.8|2116.5|2120.8|2120.5|2121.1|2120.8|2116.8|2116.5|313
1614958830000|2021-03-05 15:40:30|2120.9|2120.6|2117.6|2117.3|2121|2120.7|2117.6|2117.3|144
1614958840000|2021-03-05 15:40:40|2117.4|2117.1|2115.6|2115.3|2117.7|2117.4|2115.2|2114.9|107
1614958850000|2021-03-05 15:40:50|2115.1|2114.8|2117|2116.7|2117|2116.7|2114.6|2114.3|86
1614958860000|2021-03-05 15:41:00|2116.7|2116.4|2115|2114.7|2116.7|2116.4|2114.7|2114.4|93
1614958870000|2021-03-05 15:41:10|2114.6|2114.3|2114.5|2114.2|2115.6|2115.3|2113.9|2113.6|85
1614958880000|2021-03-05 15:41:20|2115.1|2114.8|2114.7|2114.4|2116.5|2116.2|2114.7|2114.4|88
1614958890000|2021-03-05 15:41:30|2114.5|2114.2|2114.6|2114.3|2116.1|2115.8|2114.2|2113.9|74
1614958900000|2021-03-05 15:41:40|2114.5|2114.2|2113.5|2113.2|2114.8|2114.5|2113.5|2113.2|38
1614958910000|2021-03-05 15:41:50|2113.4|2113.1|2113.1|2112.8|2113.4|2113.1|2111.9|2111.6|119
1614958920000|2021-03-05 15:42:00|2112.4|2112.1|2113.8|2113.5|2115.2|2114.9|2112.4|2112.1|218
1614958930000|2021-03-05 15:42:10|2114.1|2113.8|2117|2116.7|2117|2116.7|2114.1|2113.8|257
1614958940000|2021-03-05 15:42:20|2116.9|2116.6|2119.9|2119.6|2120.5|2120.2|2116.5|2116.2|216
1614958950000|2021-03-05 15:42:30|2120|2119.7|2122|2121.7|2122|2121.7|2119.7|2119.4|198
1614958960000|2021-03-05 15:42:40|2121.4|2121.1|2119.7|2119.4|2121.4|2121.1|2119.3|2119|152
1614958970000|2021-03-05 15:42:50|2120.3|2120|2120.3|2120|2121.3|2121|2119.9|2119.6|190
1614958980000|2021-03-05 15:43:00|2120.2|2119.9|2121.3|2121|2121.3|2121|2118.6|2118.3|156
1614958990000|2021-03-05 15:43:10|2121.1|2120.8|2123.7|2123.4|2124.1|2123.8|2120.7|2120.4|279
1614959000000|2021-03-05 15:43:20|2123.5|2123.2|2124.7|2124.4|2124.9|2124.6|2123.3|2123|299
1614959010000|2021-03-05 15:43:30|2124.4|2124.1|2122.4|2122.1|2126|2125.7|2122.2|2121.9|208
1614959020000|2021-03-05 15:43:40|2122.6|2122.3|2120.8|2120.5|2122.6|2122.3|2120.4|2120.1|113
1614959030000|2021-03-05 15:43:50|2120.9|2120.6|2120.6|2120.3|2121.2|2120.9|2120.4|2120.1|55
1614959040000|2021-03-05 15:44:00|2120.4|2120.1|2120.6|2120.3|2121.9|2121.6|2120.1|2119.8|53
1614959050000|2021-03-05 15:44:10|2120.7|2120.4|2121.1|2120.8|2122.2|2121.9|2119.9|2119.6|122
1614959060000|2021-03-05 15:44:20|2120.9|2120.6|2120.7|2120.4|2122.2|2121.9|2120.4|2120.1|65
1614959070000|2021-03-05 15:44:30|2120.6|2120.3|2119.7|2119.4|2120.6|2120.3|2118.8|2118.5|159
1614959080000|2021-03-05 15:44:40|2119.8|2119.5|2117.3|2117|2120.1|2119.8|2116.9|2116.6|115
1614959090000|2021-03-05 15:44:50|2117.5|2117.2|2115|2114.7|2117.7|2117.4|2114.3|2114|187
1614959100000|2021-03-05 15:45:00|2114.1|2113.8|2114.3|2114|2115.2|2114.9|2113.9|2113.6|170
1614959110000|2021-03-05 15:45:10|2114.2|2113.9|2114.3|2114|2114.6|2114.3|2112.5|2112.2|150
1614959120000|2021-03-05 15:45:20|2113.6|2113.3|2112.6|2112.3|2114.7|2114.4|2112.6|2112.3|117
1614959130000|2021-03-05 15:45:30|2112.5|2112.2|2112.6|2112.3|2113.1|2112.8|2112.3|2112|98
1614959140000|2021-03-05 15:45:40|2112.2|2111.9|2113.6|2113.3|2114.1|2113.8|2112.2|2111.9|42
1614959150000|2021-03-05 15:45:50|2113.1|2112.8|2112|2111.7|2113.5|2113.2|2112|2111.7|184
1614959160000|2021-03-05 15:46:00|2112.3|2112|2114.7|2114.4|2115|2114.7|2112.3|2112|113
1614959170000|2021-03-05 15:46:10|2114.8|2114.5|2114.2|2113.9|2115.5|2115.2|2113.5|2113.2|176
1614959180000|2021-03-05 15:46:20|2114|2113.7|2112.7|2112.4|2114.5|2114.2|2111.7|2111.4|86
1614959190000|2021-03-05 15:46:30|2112.2|2111.9|2113.2|2112.9|2114.2|2113.9|2112|2111.7|61
1614959200000|2021-03-05 15:46:40|2112.9|2112.6|2115.7|2115.4|2115.7|2115.4|2112.7|2112.4|109
1614959210000|2021-03-05 15:46:50|2115.5|2115.2|2116.1|2115.8|2116.4|2116.1|2115|2114.7|141
1614959220000|2021-03-05 15:47:00|2115.6|2115.3|2118.8|2118.5|2118.9|2118.6|2114.9|2114.6|150
1614959230000|2021-03-05 15:47:10|2119.2|2118.9|2118.6|2118.3|2119.4|2119.1|2117.9|2117.6|127
1614959240000|2021-03-05 15:47:20|2119|2118.7|2122.9|2122.6|2123.1|2122.8|2119|2118.7|167
1614959250000|2021-03-05 15:47:30|2122.6|2122.3|2122|2121.7|2124.7|2124.4|2122|2121.7|224
1614959260000|2021-03-05 15:47:40|2121.9|2121.6|2120.4|2120.1|2122.1|2121.8|2119.5|2119.2|169
1614959270000|2021-03-05 15:47:50|2120.7|2120.4|2121.5|2121.2|2122|2121.7|2119.9|2119.6|114
1614959280000|2021-03-05 15:48:00|2121.6|2121.3|2121.6|2121.3|2123.3|2123|2121.6|2121.3|119
1614959290000|2021-03-05 15:48:10|2121.5|2121.2|2120.4|2120.1|2121.5|2121.2|2119.5|2119.2|104
1614959300000|2021-03-05 15:48:20|2120.1|2119.8|2122.1|2121.8|2122.1|2121.8|2120.1|2119.8|108
1614959310000|2021-03-05 15:48:30|2121.4|2121.1|2123.5|2123.2|2123.5|2123.2|2121.4|2121.1|151
1614959320000|2021-03-05 15:48:40|2123.7|2123.4|2124.2|2123.9|2124.5|2124.2|2123|2122.7|143
1614959330000|2021-03-05 15:48:50|2124.4|2124.1|2122.8|2122.5|2124.9|2124.6|2122.3|2122|133
1614959340000|2021-03-05 15:49:00|2123|2122.7|2123.4|2123.1|2123.7|2123.4|2122.9|2122.6|58
1614959350000|2021-03-05 15:49:10|2123.5|2123.2|2121.1|2120.8|2123.5|2123.2|2121|2120.7|135
1614959360000|2021-03-05 15:49:20|2120.9|2120.6|2122.4|2122.1|2122.4|2122.1|2120.7|2120.4|81
1614959370000|2021-03-05 15:49:30|2122.8|2122.5|2125.4|2125.1|2125.6|2125.3|2122.8|2122.5|195
1614959380000|2021-03-05 15:49:40|2126.1|2125.8|2125|2124.7|2126.8|2126.5|2124.4|2124.1|229
1614959390000|2021-03-05 15:49:50|2125.5|2125.2|2124.2|2123.9|2125.5|2125.2|2123.1|2122.8|75
1614959400000|2021-03-05 15:50:00|2123.8|2123.5|2122.9|2122.6|2124.2|2123.9|2121.1|2120.8|141
1614959410000|2021-03-05 15:50:10|2122.6|2122.3|2125.5|2125.2|2126.4|2126.1|2122.5|2122.2|137
1614959420000|2021-03-05 15:50:20|2126.5|2126.2|2127.7|2127.4|2128.5|2128.2|2126|2125.7|233
1614959430000|2021-03-05 15:50:30|2128|2127.7|2130.1|2129.8|2130.3|2130|2127.4|2127.1|320
1614959440000|2021-03-05 15:50:40|2129.8|2129.5|2127|2126.7|2129.8|2129.5|2126.8|2126.5|290
1614959450000|2021-03-05 15:50:50|2126.8|2126.5|2127|2126.7|2128|2127.7|2126.6|2126.3|64
1614959460000|2021-03-05 15:51:00|2127.2|2126.9|2126.7|2126.4|2127.8|2127.5|2126.3|2126|158
1614959470000|2021-03-05 15:51:10|2126.4|2126.1|2126.1|2125.8|2126.9|2126.6|2125.8|2125.5|78
1614959480000|2021-03-05 15:51:20|2126.2|2125.9|2128.3|2128|2128.5|2128.2|2126.1|2125.8|71
1614959490000|2021-03-05 15:51:30|2128.4|2128.1|2129.5|2129.2|2129.5|2129.2|2128.2|2127.9|96
1614959500000|2021-03-05 15:51:40|2129.4|2129.1|2130.4|2130.1|2130.4|2130.1|2128.9|2128.6|213
1614959510000|2021-03-05 15:51:50|2130.5|2130.2|2132.8|2132.5|2133.1|2132.8|2130.4|2130.1|138
1614959520000|2021-03-05 15:52:00|2132.2|2131.9|2133.8|2133.5|2134.2|2133.9|2131.9|2131.6|161
1614959530000|2021-03-05 15:52:10|2134.6|2134.3|2132.1|2131.8|2134.6|2134.3|2132.1|2131.8|185
1614959540000|2021-03-05 15:52:20|2132.2|2131.9|2133.1|2132.8|2133.7|2133.4|2132.2|2131.9|90
1614959550000|2021-03-05 15:52:30|2133.3|2133|2134.5|2134.2|2134.8|2134.5|2133.1|2132.8|164
1614959560000|2021-03-05 15:52:40|2134.7|2134.4|2132.7|2132.4|2134.7|2134.4|2131.9|2131.6|69
1614959570000|2021-03-05 15:52:50|2133.3|2133|2133.1|2132.8|2134.4|2134.1|2132.9|2132.6|168
1614959580000|2021-03-05 15:53:00|2133|2132.7|2133.7|2133.4|2134.4|2134.1|2132.8|2132.5|63
1614959590000|2021-03-05 15:53:10|2133|2132.7|2133.7|2133.4|2133.9|2133.6|2132.8|2132.5|74
1614959600000|2021-03-05 15:53:20|2133.4|2133.1|2131.7|2131.4|2133.6|2133.3|2131.7|2131.4|98
1614959610000|2021-03-05 15:53:30|2131.1|2130.8|2130|2129.7|2131.8|2131.5|2129.7|2129.4|137
1614959620000|2021-03-05 15:53:40|2130.4|2130.1|2129.2|2128.9|2130.5|2130.2|2128.9|2128.6|91
1614959630000|2021-03-05 15:53:50|2129.1|2128.8|2129.4|2129.1|2129.8|2129.5|2128.7|2128.4|97
1614959640000|2021-03-05 15:54:00|2129.5|2129.2|2132.5|2132.2|2132.5|2132.2|2129|2128.7|124
1614959650000|2021-03-05 15:54:10|2132|2131.7|2133.2|2132.9|2133.2|2132.9|2131.8|2131.5|87
1614959660000|2021-03-05 15:54:20|2133.1|2132.8|2134|2133.7|2134.3|2134|2133.1|2132.8|104
1614959670000|2021-03-05 15:54:30|2133.8|2133.5|2131.8|2131.5|2134.7|2134.4|2131.2|2130.9|157
1614959680000|2021-03-05 15:54:40|2131.4|2131.1|2131.7|2131.4|2132.6|2132.3|2131.1|2130.8|93
1614959690000|2021-03-05 15:54:50|2131.6|2131.3|2131.1|2130.8|2132|2131.7|2131.1|2130.8|176
1614959700000|2021-03-05 15:55:00|2130.8|2130.5|2129.9|2129.6|2131.6|2131.3|2129.4|2129.1|152
1614959710000|2021-03-05 15:55:10|2129.6|2129.3|2126.8|2126.5|2130|2129.7|2126.7|2126.4|110
1614959720000|2021-03-05 15:55:20|2126.4|2126.1|2123.8|2123.5|2126.6|2126.3|2123.8|2123.5|92
1614959730000|2021-03-05 15:55:30|2123.5|2123.2|2124.8|2124.5|2125.2|2124.9|2123.4|2123.1|108
1614959740000|2021-03-05 15:55:40|2124.2|2123.9|2125.8|2125.5|2126.7|2126.4|2124.1|2123.8|110
1614959750000|2021-03-05 15:55:50|2125.4|2125.1|2127|2126.7|2127.2|2126.9|2125.4|2125.1|78
1614959760000|2021-03-05 15:56:00|2126.3|2126|2125.4|2125.1|2126.3|2126|2124.9|2124.6|123
1614959770000|2021-03-05 15:56:10|2125.8|2125.5|2125.6|2125.3|2126.5|2126.2|2125.3|2125|35
1614959780000|2021-03-05 15:56:20|2125.3|2125|2126|2125.7|2126.7|2126.4|2125.3|2125|56
1614959790000|2021-03-05 15:56:30|2126.5|2126.2|2125.9|2125.6|2126.5|2126.2|2124.7|2124.4|43
1614959800000|2021-03-05 15:56:40|2126|2125.7|2125.9|2125.6|2126.4|2126.1|2125.1|2124.8|112
1614959810000|2021-03-05 15:56:50|2125.6|2125.3|2129.1|2128.8|2129.3|2129|2125.6|2125.3|111
1614959820000|2021-03-05 15:57:00|2128.5|2128.2|2127.3|2127|2129.1|2128.8|2127|2126.7|43
1614959830000|2021-03-05 15:57:10|2127|2126.7|2126.3|2126|2127.3|2127|2125.6|2125.3|65
1614959840000|2021-03-05 15:57:20|2126.6|2126.3|2127.2|2126.9|2128.1|2127.8|2126.6|2126.3|42
1614959850000|2021-03-05 15:57:30|2127.6|2127.3|2127.7|2127.4|2128.6|2128.3|2127.2|2126.9|42
1614959860000|2021-03-05 15:57:40|2127.2|2126.9|2126.7|2126.4|2127.7|2127.4|2126|2125.7|53
1614959870000|2021-03-05 15:57:50|2127|2126.7|2128.4|2128.1|2128.5|2128.2|2127|2126.7|46
1614959880000|2021-03-05 15:58:00|2127.7|2127.4|2126.7|2126.4|2128.3|2128|2126.7|2126.4|33
1614959890000|2021-03-05 15:58:10|2126.8|2126.5|2124.4|2124.1|2126.8|2126.5|2124.4|2124.1|84
1614959900000|2021-03-05 15:58:20|2124.3|2124|2124|2123.7|2124.9|2124.6|2123.6|2123.3|181
1614959910000|2021-03-05 15:58:30|2124.3|2124|2122.6|2122.3|2124.3|2124|2122|2121.7|137
1614959920000|2021-03-05 15:58:40|2122.4|2122.1|2120|2119.7|2122.4|2122.1|2119.9|2119.6|101
1614959930000|2021-03-05 15:58:50|2119.8|2119.5|2117.2|2116.9|2119.8|2119.5|2117.2|2116.9|249
1614959940000|2021-03-05 15:59:00|2117|2116.7|2118.4|2118.1|2120|2119.7|2116.8|2116.5|262
1614959950000|2021-03-05 15:59:10|2118.7|2118.4|2120.4|2120.1|2120.8|2120.5|2118.2|2117.9|113
1614959960000|2021-03-05 15:59:20|2120.2|2119.9|2120.1|2119.8|2121.1|2120.8|2120.1|2119.8|102
1614959970000|2021-03-05 15:59:30|2120.2|2119.9|2120.1|2119.8|2120.4|2120.1|2118.9|2118.6|98
1614959980000|2021-03-05 15:59:40|2120.6|2120.3|2120.2|2119.9|2120.6|2120.3|2119.9|2119.6|90
1614959990000|2021-03-05 15:59:50|2120.3|2120|2119.3|2119|2120.9|2120.6|2118.9|2118.6|79
1614960000000|2021-03-05 16:00:00|2119.4|2119.1|2119.8|2119.5|2122.2|2121.9|2119.3|2119|150
1614960010000|2021-03-05 16:00:10|2119.7|2119.4|2119.9|2119.6|2120.3|2120|2119.2|2118.9|60
1614960020000|2021-03-05 16:00:20|2120.1|2119.8|2117.8|2117.5|2120.1|2119.8|2117.8|2117.5|80
1614960030000|2021-03-05 16:00:30|2118|2117.7|2115.8|2115.5|2118.2|2117.9|2115.5|2115.2|150
1614960040000|2021-03-05 16:00:40|2116.1|2115.8|2114.2|2113.9|2116.6|2116.3|2114.2|2113.9|286
1614960050000|2021-03-05 16:00:50|2114.6|2114.3|2114.8|2114.5|2115.8|2115.5|2114.3|2114|205
1614960060000|2021-03-05 16:01:00|2115|2114.7|2115.8|2115.5|2115.8|2115.5|2114.3|2114|68
1614960070000|2021-03-05 16:01:10|2115.9|2115.6|2115.5|2115.2|2115.9|2115.6|2115.1|2114.8|100
1614960080000|2021-03-05 16:01:20|2115.4|2115.1|2115.7|2115.4|2116.4|2116.1|2114.9|2114.6|57
1614960090000|2021-03-05 16:01:30|2116.1|2115.8|2116.5|2116.2|2116.7|2116.4|2115.6|2115.3|90
1614960100000|2021-03-05 16:01:40|2116.2|2115.9|2115.9|2115.6|2116.7|2116.4|2115.6|2115.3|97
1614960110000|2021-03-05 16:01:50|2116.3|2116|2115.4|2115.1|2116.3|2116|2115|2114.7|90
1614960120000|2021-03-05 16:02:00|2114.8|2114.5|2114.7|2114.4|2115.4|2115.1|2114.6|2114.3|67
1614960130000|2021-03-05 16:02:10|2114.6|2114.3|2116.8|2116.5|2117.1|2116.8|2114.6|2114.3|167
1614960140000|2021-03-05 16:02:20|2116.7|2116.4|2115.7|2115.4|2117|2116.7|2114.9|2114.6|57
1614960150000|2021-03-05 16:02:30|2115.3|2115|2113.8|2113.5|2116.2|2115.9|2113.8|2113.5|160
1614960160000|2021-03-05 16:02:40|2114|2113.7|2114.7|2114.4|2115|2114.7|2113.9|2113.6|78
1614960170000|2021-03-05 16:02:50|2114.4|2114.1|2113.2|2112.9|2114.4|2114.1|2112.9|2112.6|64
1614960180000|2021-03-05 16:03:00|2113.3|2113|2114.3|2114|2114.3|2114|2113.2|2112.9|135
1614960190000|2021-03-05 16:03:10|2114.5|2114.2|2116.5|2116.2|2117.2|2116.9|2114.5|2114.2|129
1614960200000|2021-03-05 16:03:20|2116.1|2115.8|2116|2115.7|2116.1|2115.8|2114.6|2114.3|121
1614960210000|2021-03-05 16:03:30|2115.6|2115.3|2119|2118.7|2119.1|2118.8|2115.6|2115.3|100
1614960220000|2021-03-05 16:03:40|2119.4|2119.1|2120.6|2120.3|2121|2120.7|2119.4|2119.1|160
1614960230000|2021-03-05 16:03:50|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2119.7|2119.4|83
1614960240000|2021-03-05 16:04:00|2120.1|2119.8|2119.1|2118.8|2120.3|2120|2119|2118.7|133
1614960250000|2021-03-05 16:04:10|2119.3|2119|2118.5|2118.2|2119.5|2119.2|2118.4|2118.1|109
1614960260000|2021-03-05 16:04:20|2118.8|2118.5|2117|2116.7|2119.5|2119.2|2116.3|2116|180
1614960270000|2021-03-05 16:04:30|2116.8|2116.5|2117.1|2116.8|2117.1|2116.8|2115.9|2115.6|90
1614960280000|2021-03-05 16:04:40|2117.6|2117.3|2118.4|2118.1|2118.9|2118.6|2117.6|2117.3|51
1614960290000|2021-03-05 16:04:50|2118.3|2118|2116.2|2115.9|2118.9|2118.6|2116.2|2115.9|97
1614960300000|2021-03-05 16:05:00|2116.1|2115.8|2115.5|2115.2|2116.5|2116.2|2115.3|2115|248
1614960310000|2021-03-05 16:05:10|2115.4|2115.1|2115.8|2115.5|2116.2|2115.9|2114.7|2114.4|131
1614960320000|2021-03-05 16:05:20|2116|2115.7|2115|2114.7|2116|2115.7|2114.8|2114.5|107
1614960330000|2021-03-05 16:05:30|2114.8|2114.5|2115.3|2115|2116.2|2115.9|2113.9|2113.6|119
1614960340000|2021-03-05 16:05:40|2115.4|2115.1|2115.1|2114.8|2115.8|2115.5|2115.1|2114.8|105
1614960350000|2021-03-05 16:05:50|2114.7|2114.4|2115.2|2114.9|2116|2115.7|2114.4|2114.1|239
1614960360000|2021-03-05 16:06:00|2114.6|2114.3|2115.2|2114.9|2115.6|2115.3|2114.6|2114.3|135
1614960370000|2021-03-05 16:06:10|2115.3|2115|2115.4|2115.1|2115.5|2115.2|2114.7|2114.4|61
1614960380000|2021-03-05 16:06:20|2115|2114.7|2115.1|2114.8|2115.7|2115.4|2115|2114.7|125
1614960390000|2021-03-05 16:06:30|2115|2114.7|2112.8|2112.5|2115|2114.7|2112.6|2112.3|129
1614960400000|2021-03-05 16:06:40|2112.5|2112.2|2110.7|2110.4|2112.8|2112.5|2110.5|2110.2|373
1614960410000|2021-03-05 16:06:50|2110.5|2110.2|2108.7|2108.4|2110.5|2110.2|2107.7|2107.4|351
1614960420000|2021-03-05 16:07:00|2109|2108.7|2108.6|2108.3|2109.4|2109.1|2107.9|2107.6|222
1614960430000|2021-03-05 16:07:10|2108.4|2108.1|2107.3|2107|2109|2108.7|2107.3|2107|215
1614960440000|2021-03-05 16:07:20|2107.5|2107.2|2108.4|2108.1|2108.4|2108.1|2107.5|2107.2|207
1614960450000|2021-03-05 16:07:30|2108.5|2108.2|2107.9|2107.6|2108.5|2108.2|2107|2106.7|232
1614960460000|2021-03-05 16:07:40|2107.5|2107.2|2105.9|2105.6|2107.5|2107.2|2105.5|2105.2|415
1614960470000|2021-03-05 16:07:50|2106.3|2106|2107.5|2107.2|2107.7|2107.4|2106.2|2105.9|228
1614960480000|2021-03-05 16:08:00|2107.4|2107.1|2108|2107.7|2108.4|2108.1|2107.1|2106.8|212
1614960490000|2021-03-05 16:08:10|2108.3|2108|2108.6|2108.3|2109.4|2109.1|2107.9|2107.6|254
1614960500000|2021-03-05 16:08:20|2109.2|2108.9|2106.4|2106.1|2109.2|2108.9|2106.4|2106.1|136
1614960510000|2021-03-05 16:08:30|2106.7|2106.4|2107.3|2107|2107.3|2107|2106.2|2105.9|107
1614960520000|2021-03-05 16:08:40|2107.5|2107.2|2106|2105.7|2108.6|2108.3|2105.9|2105.6|215
1614960530000|2021-03-05 16:08:50|2105.8|2105.5|2105.8|2105.5|2106.1|2105.8|2104.5|2104.2|237
1614960540000|2021-03-05 16:09:00|2105.9|2105.6|2105.4|2105.1|2106.5|2106.2|2105.4|2105.1|133
1614960550000|2021-03-05 16:09:10|2105.6|2105.3|2104.3|2104|2105.6|2105.3|2103.4|2103.1|159
1614960560000|2021-03-05 16:09:20|2104.1|2103.8|2104.6|2104.3|2105.1|2104.8|2104.1|2103.8|71
1614960570000|2021-03-05 16:09:30|2104.2|2103.9|2103.4|2103.1|2104.6|2104.3|2103|2102.7|213
1614960580000|2021-03-05 16:09:40|2103.7|2103.4|2103.6|2103.3|2104.1|2103.8|2102.9|2102.6|206
1614960590000|2021-03-05 16:09:50|2103.5|2103.2|2104.2|2103.9|2104.6|2104.3|2103.3|2103|406
1614960600000|2021-03-05 16:10:00|2104.5|2104.2|2104.4|2104.1|2105.7|2105.4|2104.1|2103.8|136
1614960610000|2021-03-05 16:10:10|2105.1|2104.8|2106.3|2106|2106.3|2106|2104.2|2103.9|201
1614960620000|2021-03-05 16:10:20|2106.7|2106.4|2107.3|2107|2107.7|2107.4|2105.8|2105.5|130
1614960630000|2021-03-05 16:10:30|2107.4|2107.1|2111.7|2111.4|2112.2|2111.9|2107.2|2106.9|441
1614960640000|2021-03-05 16:10:40|2111.8|2111.5|2112.4|2112.1|2112.9|2112.6|2111.3|2111|231
1614960650000|2021-03-05 16:10:50|2112.5|2112.2|2110.5|2110.2|2113|2112.7|2110.5|2110.2|137
1614960660000|2021-03-05 16:11:00|2110.6|2110.3|2111.6|2111.3|2112|2111.7|2110.1|2109.8|132
1614960670000|2021-03-05 16:11:10|2111.7|2111.4|2109.7|2109.4|2112.4|2112.1|2109.4|2109.1|145
1614960680000|2021-03-05 16:11:20|2109.3|2109|2108.6|2108.3|2109.4|2109.1|2108.1|2107.8|97
1614960690000|2021-03-05 16:11:30|2108.4|2108.1|2107.8|2107.5|2109.5|2109.2|2107.8|2107.5|56
1614960700000|2021-03-05 16:11:40|2107.9|2107.6|2110.5|2110.2|2110.6|2110.3|2107.8|2107.5|60
1614960710000|2021-03-05 16:11:50|2110.2|2109.9|2109.7|2109.4|2111.2|2110.9|2109.6|2109.3|74
1614960720000|2021-03-05 16:12:00|2109.3|2109|2105.5|2105.2|2109.3|2109|2105.5|2105.2|207
1614960730000|2021-03-05 16:12:10|2105.2|2104.9|2104.5|2104.2|2105.9|2105.6|2104.4|2104.1|90
1614960740000|2021-03-05 16:12:20|2104.6|2104.3|2105.2|2104.9|2106|2105.7|2104.5|2104.2|92
1614960750000|2021-03-05 16:12:30|2104.8|2104.5|2104.3|2104|2105.6|2105.3|2104.3|2104|56
1614960760000|2021-03-05 16:12:40|2104.4|2104.1|2106.2|2105.9|2106.3|2106|2104.4|2104.1|122
1614960770000|2021-03-05 16:12:50|2105.9|2105.6|2105.9|2105.6|2105.9|2105.6|2105.1|2104.8|58
1614960780000|2021-03-05 16:13:00|2106.1|2105.8|2106.3|2106|2106.3|2106|2103.9|2103.6|262
1614960790000|2021-03-05 16:13:10|2105.8|2105.5|2107.4|2107.1|2108.2|2107.9|2105.3|2105|174
1614960800000|2021-03-05 16:13:20|2107.6|2107.3|2105.7|2105.4|2107.8|2107.5|2105.1|2104.8|148
1614960810000|2021-03-05 16:13:30|2105.5|2105.2|2104|2103.7|2105.9|2105.6|2103.9|2103.6|67
1614960820000|2021-03-05 16:13:40|2104.2|2103.9|2104.1|2103.8|2105|2104.7|2103.6|2103.3|123
1614960830000|2021-03-05 16:13:50|2104.2|2103.9|2102.2|2101.9|2104.5|2104.2|2102.2|2101.9|280
1614960840000|2021-03-05 16:14:00|2102.1|2101.8|2102.4|2102.1|2103|2102.7|2102.1|2101.8|116
1614960850000|2021-03-05 16:14:10|2102.7|2102.4|2102.6|2102.3|2103.2|2102.9|2102.6|2102.3|56
1614960860000|2021-03-05 16:14:20|2103.5|2103.2|2104.2|2103.9|2104.2|2103.9|2102.8|2102.5|63
1614960870000|2021-03-05 16:14:30|2103.7|2103.4|2102.3|2102|2103.7|2103.4|2102.3|2102|82
1614960880000|2021-03-05 16:14:40|2102.2|2101.9|2102|2101.7|2102.2|2101.9|2101.1|2100.8|277
1614960890000|2021-03-05 16:14:50|2102.6|2102.3|2102.3|2102|2102.6|2102.3|2101.7|2101.4|123
1614960900000|2021-03-05 16:15:00|2102.2|2101.9|2104.4|2104.1|2104.9|2104.6|2102.1|2101.8|363
1614960910000|2021-03-05 16:15:10|2103.8|2103.5|2104.3|2104|2104.5|2104.2|2103|2102.7|182
1614960920000|2021-03-05 16:15:20|2104.4|2104.1|2102|2101.7|2104.4|2104.1|2102|2101.7|328
1614960930000|2021-03-05 16:15:30|2102.1|2101.8|2102.3|2102|2102.7|2102.4|2101.7|2101.4|166
1614960940000|2021-03-05 16:15:40|2102.4|2102.1|2101.1|2100.8|2102.9|2102.6|2101.1|2100.8|123
1614960950000|2021-03-05 16:15:50|2101.2|2100.9|2102.8|2102.5|2103.2|2102.9|2101.2|2100.9|132
1614960960000|2021-03-05 16:16:00|2102.4|2102.1|2102.4|2102.1|2103.1|2102.8|2102.3|2102|110
1614960970000|2021-03-05 16:16:10|2102.3|2102|2101.8|2101.5|2102.6|2102.3|2101.8|2101.5|85
1614960980000|2021-03-05 16:16:20|2101.9|2101.6|2101.5|2101.2|2101.9|2101.6|2101.2|2100.9|91
1614960990000|2021-03-05 16:16:30|2101.7|2101.4|2101.1|2100.8|2102.8|2102.5|2100.9|2100.6|151
1614961000000|2021-03-05 16:16:40|2100.8|2100.5|2101|2100.7|2101.5|2101.2|2100.7|2100.4|108
1614961010000|2021-03-05 16:16:50|2100.9|2100.6|2100.1|2099.8|2101.3|2101|2099.9|2099.6|195
1614961020000|2021-03-05 16:17:00|2100.4|2100.1|2101.7|2101.4|2101.7|2101.4|2100.4|2100.1|122
1614961030000|2021-03-05 16:17:10|2101.5|2101.2|2101.3|2101|2102|2101.7|2101.2|2100.9|144
1614961040000|2021-03-05 16:17:20|2101.4|2101.1|2100.3|2100|2101.4|2101.1|2100.1|2099.8|91
1614961050000|2021-03-05 16:17:30|2100.2|2099.9|2101.4|2101.1|2101.4|2101.1|2099.9|2099.6|80
1614961060000|2021-03-05 16:17:40|2101.3|2101|2100.5|2100.2|2101.5|2101.2|2100.5|2100.2|116
1614961070000|2021-03-05 16:17:50|2100.3|2100|2099.6|2099.3|2100.3|2100|2099.1|2098.8|125
1614961080000|2021-03-05 16:18:00|2100|2099.7|2098.7|2098.4|2100.4|2100.1|2098.7|2098.4|221
1614961090000|2021-03-05 16:18:10|2099|2098.7|2099|2098.7|2100.1|2099.8|2098.6|2098.3|96
1614961100000|2021-03-05 16:18:20|2099.5|2099.2|2098.2|2097.9|2099.5|2099.2|2098.1|2097.8|87
1614961110000|2021-03-05 16:18:30|2097.8|2097.5|2097.8|2097.5|2098.7|2098.4|2097.8|2097.5|159
1614961120000|2021-03-05 16:18:40|2097.7|2097.4|2095.8|2095.5|2097.8|2097.5|2095.8|2095.5|138
1614961130000|2021-03-05 16:18:50|2095.7|2095.4|2096.1|2095.8|2096.6|2096.3|2095.2|2094.9|159
1614961140000|2021-03-05 16:19:00|2096.4|2096.1|2097.8|2097.5|2097.8|2097.5|2096.4|2096.1|253
1614961150000|2021-03-05 16:19:10|2097.9|2097.6|2100.4|2100.1|2100.5|2100.2|2097.7|2097.4|328
1614961160000|2021-03-05 16:19:20|2100.1|2099.8|2098|2097.7|2100.4|2100.1|2098|2097.7|138
1614961170000|2021-03-05 16:19:30|2098.3|2098|2100|2099.7|2100.4|2100.1|2098.2|2097.9|276
1614961180000|2021-03-05 16:19:40|2099.9|2099.6|2100.2|2099.9|2101.3|2101|2099.9|2099.6|343
1614961190000|2021-03-05 16:19:50|2099.9|2099.6|2097.8|2097.5|2100.8|2100.5|2097.8|2097.5|191
1614961200000|2021-03-05 16:20:00|2097.9|2097.6|2099.7|2099.4|2100|2099.7|2097|2096.7|130
1614961210000|2021-03-05 16:20:10|2099.8|2099.5|2101|2100.7|2101.2|2100.9|2099.4|2099.1|119
1614961220000|2021-03-05 16:20:20|2100.6|2100.3|2097.9|2097.6|2100.8|2100.5|2097.9|2097.6|99
1614961230000|2021-03-05 16:20:30|2098.1|2097.8|2098.4|2098.1|2099|2098.7|2097.5|2097.2|135
1614961240000|2021-03-05 16:20:40|2098.3|2098|2095.2|2094.9|2098.3|2098|2095.2|2094.9|108
1614961250000|2021-03-05 16:20:50|2094.8|2094.5|2094.5|2094.2|2095|2094.7|2093|2092.7|283
1614961260000|2021-03-05 16:21:00|2094.6|2094.3|2094.7|2094.4|2095.6|2095.3|2093.8|2093.5|149
1614961270000|2021-03-05 16:21:10|2095.1|2094.8|2095.4|2095.1|2096.6|2096.3|2094.8|2094.5|128
1614961280000|2021-03-05 16:21:20|2095.1|2094.8|2094.6|2094.3|2096.2|2095.9|2094.6|2094.3|133
1614961290000|2021-03-05 16:21:30|2094.9|2094.6|2098.2|2097.9|2098.3|2098|2094.3|2094|348
1614961300000|2021-03-05 16:21:40|2098.4|2098.1|2097.7|2097.4|2098.5|2098.2|2097.2|2096.9|130
1614961310000|2021-03-05 16:21:50|2096.9|2096.6|2097.8|2097.5|2098|2097.7|2096.2|2095.9|307
1614961320000|2021-03-05 16:22:00|2098|2097.7|2097.6|2097.3|2098.3|2098|2096.9|2096.6|145
1614961330000|2021-03-05 16:22:10|2097.1|2096.8|2097|2096.7|2098.2|2097.9|2097|2096.7|158
1614961340000|2021-03-05 16:22:20|2096.9|2096.6|2095.2|2094.9|2097.2|2096.9|2095.2|2094.9|148
1614961350000|2021-03-05 16:22:30|2095.4|2095.1|2096.9|2096.6|2096.9|2096.6|2095.3|2095|121
1614961360000|2021-03-05 16:22:40|2096.7|2096.4|2099.4|2099.1|2099.5|2099.2|2096.7|2096.4|136
1614961370000|2021-03-05 16:22:50|2099.3|2099|2100.3|2100|2100.9|2100.6|2099.3|2099|161
1614961380000|2021-03-05 16:23:00|2100.5|2100.2|2099.1|2098.8|2100.7|2100.4|2098.9|2098.6|124
1614961390000|2021-03-05 16:23:10|2099|2098.7|2097|2096.7|2099|2098.7|2097|2096.7|116
1614961400000|2021-03-05 16:23:20|2096.8|2096.5|2095.2|2094.9|2097|2096.7|2094.9|2094.6|86
1614961410000|2021-03-05 16:23:30|2095.3|2095|2096.4|2096.1|2096.9|2096.6|2095.3|2095|105
1614961420000|2021-03-05 16:23:40|2096.5|2096.2|2095.7|2095.4|2096.5|2096.2|2094.6|2094.3|101
1614961430000|2021-03-05 16:23:50|2095.2|2094.9|2095.3|2095|2096.7|2096.4|2095.2|2094.9|57
1614961440000|2021-03-05 16:24:00|2095.6|2095.3|2095.3|2095|2096.6|2096.3|2095.2|2094.9|59
1614961450000|2021-03-05 16:24:10|2095.4|2095.1|2093.4|2093.1|2095.5|2095.2|2093.2|2092.9|120
1614961460000|2021-03-05 16:24:20|2093.3|2093|2092.1|2091.8|2093.4|2093.1|2091.8|2091.5|96
1614961470000|2021-03-05 16:24:30|2092.2|2091.9|2091.7|2091.4|2092.3|2092|2091|2090.7|128
1614961480000|2021-03-05 16:24:40|2091.5|2091.2|2091.3|2091|2091.5|2091.2|2090.3|2090|175
1614961490000|2021-03-05 16:24:50|2091.1|2090.8|2091.7|2091.4|2091.9|2091.6|2091|2090.7|300
1614961500000|2021-03-05 16:25:00|2091.8|2091.5|2090.8|2090.5|2091.8|2091.5|2089.5|2089.2|209
1614961510000|2021-03-05 16:25:10|2091|2090.7|2090.3|2090|2091.9|2091.6|2089.9|2089.6|83
1614961520000|2021-03-05 16:25:20|2090.6|2090.3|2091.7|2091.4|2092.4|2092.1|2089.6|2089.3|193
1614961530000|2021-03-05 16:25:30|2091.8|2091.5|2091.6|2091.3|2092.3|2092|2090.9|2090.6|256
1614961540000|2021-03-05 16:25:40|2091.4|2091.1|2091.8|2091.5|2092.4|2092.1|2091|2090.7|200
1614961550000|2021-03-05 16:25:50|2091.6|2091.3|2090.4|2090.1|2092.3|2092|2090|2089.7|110
1614961560000|2021-03-05 16:26:00|2090.5|2090.2|2090.5|2090.2|2090.7|2090.4|2089.6|2089.3|187
1614961570000|2021-03-05 16:26:10|2090.2|2089.9|2089.9|2089.6|2090.6|2090.3|2089.9|2089.6|57
1614961580000|2021-03-05 16:26:20|2089.8|2089.5|2088.2|2087.9|2090.1|2089.8|2087.9|2087.6|398
1614961590000|2021-03-05 16:26:30|2088.1|2087.8|2089.9|2089.6|2089.9|2089.6|2088.1|2087.8|317
1614961600000|2021-03-05 16:26:40|2089.8|2089.5|2091.2|2090.9|2091.9|2091.6|2089.8|2089.5|195
1614961610000|2021-03-05 16:26:50|2091.1|2090.8|2089.8|2089.5|2091.4|2091.1|2089.7|2089.4|133
1614961620000|2021-03-05 16:27:00|2090.1|2089.8|2091.4|2091.1|2092|2091.7|2090.1|2089.8|181
1614961630000|2021-03-05 16:27:10|2091|2090.7|2091.4|2091.1|2092.1|2091.8|2090.7|2090.4|104
1614961640000|2021-03-05 16:27:20|2091.1|2090.8|2089.9|2089.6|2091.1|2090.8|2089.4|2089.1|104
1614961650000|2021-03-05 16:27:30|2089.5|2089.2|2089.3|2089|2090|2089.7|2089.2|2088.9|98
1614961660000|2021-03-05 16:27:40|2089.1|2088.8|2089.2|2088.9|2089.3|2089|2088|2087.7|89
1614961670000|2021-03-05 16:27:50|2089|2088.7|2087.7|2087.4|2090.2|2089.9|2087.5|2087.2|213
1614961680000|2021-03-05 16:28:00|2087.5|2087.2|2087.4|2087.1|2087.9|2087.6|2086.9|2086.6|163
1614961690000|2021-03-05 16:28:10|2087.7|2087.4|2087.6|2087.3|2088.7|2088.4|2087|2086.7|237
1614961700000|2021-03-05 16:28:20|2087.4|2087.1|2086.5|2086.2|2087.4|2087.1|2086.2|2085.9|89
1614961710000|2021-03-05 16:28:30|2086.4|2086.1|2085.7|2085.4|2086.7|2086.4|2085.5|2085.2|76
1614961720000|2021-03-05 16:28:40|2085.8|2085.5|2085.7|2085.4|2086.6|2086.3|2085.4|2085.1|78
1614961730000|2021-03-05 16:28:50|2085.8|2085.5|2085.6|2085.3|2086|2085.7|2085.4|2085.1|187
1614961740000|2021-03-05 16:29:00|2085.1|2084.8|2087.3|2087|2087.4|2087.1|2085|2084.7|332
1614961750000|2021-03-05 16:29:10|2087.8|2087.5|2089.8|2089.5|2091.5|2091.2|2087.8|2087.5|286
1614961760000|2021-03-05 16:29:20|2089.3|2089|2087.8|2087.5|2089.4|2089.1|2087|2086.7|137
1614961770000|2021-03-05 16:29:30|2087.5|2087.2|2090.9|2090.6|2091.3|2091|2087.4|2087.1|158
1614961780000|2021-03-05 16:29:40|2091|2090.7|2091.2|2090.9|2091.7|2091.4|2090.1|2089.8|207
1614961790000|2021-03-05 16:29:50|2091.5|2091.2|2093.1|2092.8|2094.2|2093.9|2091.5|2091.2|271
1614961800000|2021-03-05 16:30:00|2093|2092.7|2098.6|2098.3|2099.5|2099.2|2093|2092.7|386
1614961810000|2021-03-05 16:30:10|2099.2|2098.9|2098.7|2098.4|2099.2|2098.9|2097.2|2096.9|272
1614961820000|2021-03-05 16:30:20|2098.4|2098.1|2101|2100.7|2101.2|2100.9|2098.4|2098.1|192
1614961830000|2021-03-05 16:30:30|2100.7|2100.4|2100.7|2100.4|2101.3|2101|2100|2099.7|336
1614961840000|2021-03-05 16:30:40|2100.8|2100.5|2102.4|2102.1|2102.5|2102.2|2100.1|2099.8|240
1614961850000|2021-03-05 16:30:50|2102.3|2102|2102.5|2102.2|2102.8|2102.5|2101.8|2101.5|210
1614961860000|2021-03-05 16:31:00|2102.7|2102.4|2102.2|2101.9|2103.3|2103|2101.9|2101.6|205
1614961870000|2021-03-05 16:31:10|2102.6|2102.3|2104.7|2104.4|2104.9|2104.6|2102.6|2102.3|336
1614961880000|2021-03-05 16:31:20|2104.5|2104.2|2106|2105.7|2106.3|2106|2104.5|2104.2|245
1614961890000|2021-03-05 16:31:30|2105.9|2105.6|2105.3|2105|2106|2105.7|2103.9|2103.6|327
1614961900000|2021-03-05 16:31:40|2105.5|2105.2|2104.2|2103.9|2105.8|2105.5|2103.8|2103.5|100
1614961910000|2021-03-05 16:31:50|2103.5|2103.2|2102.7|2102.4|2103.5|2103.2|2100.7|2100.4|230
1614961920000|2021-03-05 16:32:00|2102.5|2102.2|2102.3|2102|2103.3|2103|2101.7|2101.4|216
1614961930000|2021-03-05 16:32:10|2102.5|2102.2|2102.2|2101.9|2102.5|2102.2|2101.6|2101.3|151
1614961940000|2021-03-05 16:32:20|2102.3|2102|2101|2100.7|2102.5|2102.2|2100.5|2100.2|125
1614961950000|2021-03-05 16:32:30|2101.2|2100.9|2103.1|2102.8|2103.2|2102.9|2100.8|2100.5|110
1614961960000|2021-03-05 16:32:40|2102.6|2102.3|2101.6|2101.3|2102.7|2102.4|2101.1|2100.8|75
1614961970000|2021-03-05 16:32:50|2101|2100.7|2097.8|2097.5|2101.3|2101|2097.6|2097.3|111
1614961980000|2021-03-05 16:33:00|2097.9|2097.6|2099.4|2099.1|2100.3|2100|2097.9|2097.6|162
1614961990000|2021-03-05 16:33:10|2098.9|2098.6|2098|2097.7|2100|2099.7|2098|2097.7|99
1614962000000|2021-03-05 16:33:20|2097.9|2097.6|2096.7|2096.4|2097.9|2097.6|2096.3|2096|81
1614962010000|2021-03-05 16:33:30|2096.9|2096.6|2097.8|2097.5|2098.4|2098.1|2096.3|2096|83
1614962020000|2021-03-05 16:33:40|2097.4|2097.1|2100.4|2100.1|2101.1|2100.8|2097.4|2097.1|134
1614962030000|2021-03-05 16:33:50|2101.4|2101.1|2101.5|2101.2|2101.8|2101.5|2100.6|2100.3|117
1614962040000|2021-03-05 16:34:00|2101.9|2101.6|2100.2|2099.9|2102|2101.7|2099.7|2099.4|122
1614962050000|2021-03-05 16:34:10|2100.1|2099.8|2101.1|2100.8|2101.2|2100.9|2099.9|2099.6|103
1614962060000|2021-03-05 16:34:20|2101|2100.7|2100.7|2100.4|2101.8|2101.5|2100.7|2100.4|76
1614962070000|2021-03-05 16:34:30|2100.6|2100.3|2099.5|2099.2|2101.1|2100.8|2099.5|2099.2|141
1614962080000|2021-03-05 16:34:40|2099.1|2098.8|2100.7|2100.4|2101.3|2101|2099.1|2098.8|104
1614962090000|2021-03-05 16:34:50|2100.6|2100.3|2097.5|2097.2|2100.6|2100.3|2097.2|2096.9|100
1614962100000|2021-03-05 16:35:00|2097.9|2097.6|2098|2097.7|2099|2098.7|2097.7|2097.4|167
1614962110000|2021-03-05 16:35:10|2098.3|2098|2100|2099.7|2100.9|2100.6|2097.9|2097.6|200
1614962120000|2021-03-05 16:35:20|2100.4|2100.1|2098.6|2098.3|2100.4|2100.1|2098.2|2097.9|74
1614962130000|2021-03-05 16:35:30|2099.2|2098.9|2099|2098.7|2099.6|2099.3|2098.5|2098.2|158
1614962140000|2021-03-05 16:35:40|2099.1|2098.8|2097|2096.7|2099.4|2099.1|2097|2096.7|133
1614962150000|2021-03-05 16:35:50|2096.9|2096.6|2100.7|2100.4|2101|2100.7|2096.5|2096.2|98
1614962160000|2021-03-05 16:36:00|2101.2|2100.9|2103.7|2103.4|2103.9|2103.6|2100.6|2100.3|260
1614962170000|2021-03-05 16:36:10|2103.9|2103.6|2106.1|2105.8|2106.1|2105.8|2103.5|2103.2|186
1614962180000|2021-03-05 16:36:20|2105.9|2105.6|2107.8|2107.5|2108.1|2107.8|2105.7|2105.4|211
1614962190000|2021-03-05 16:36:30|2108.2|2107.9|2109.3|2109|2109.5|2109.2|2107.8|2107.5|138
1614962200000|2021-03-05 16:36:40|2108.8|2108.5|2109.1|2108.8|2109.7|2109.4|2108.8|2108.5|203
1614962210000|2021-03-05 16:36:50|2109.2|2108.9|2109.8|2109.5|2109.9|2109.6|2108.7|2108.4|166
1614962220000|2021-03-05 16:37:00|2109.6|2109.3|2110.9|2110.6|2111.2|2110.9|2109.5|2109.2|141
1614962230000|2021-03-05 16:37:10|2110.7|2110.4|2110.8|2110.5|2111.8|2111.5|2110.5|2110.2|180
1614962240000|2021-03-05 16:37:20|2110.6|2110.3|2109.5|2109.2|2110.6|2110.3|2108.8|2108.5|157
1614962250000|2021-03-05 16:37:30|2108.7|2108.4|2106.5|2106.2|2109.3|2109|2106.2|2105.9|101
1614962260000|2021-03-05 16:37:40|2106.2|2105.9|2105.4|2105.1|2106.2|2105.9|2104.7|2104.4|123
1614962270000|2021-03-05 16:37:50|2105.5|2105.2|2105.4|2105.1|2106|2105.7|2105.2|2104.9|52
1614962280000|2021-03-05 16:38:00|2105.1|2104.8|2107.2|2106.9|2107.2|2106.9|2105|2104.7|147
1614962290000|2021-03-05 16:38:10|2107|2106.7|2107.1|2106.8|2107.1|2106.8|2106.1|2105.8|81
1614962300000|2021-03-05 16:38:20|2107.2|2106.9|2108.6|2108.3|2108.9|2108.6|2106.7|2106.4|100
1614962310000|2021-03-05 16:38:30|2108.1|2107.8|2110|2109.7|2110|2109.7|2108.1|2107.8|82
1614962320000|2021-03-05 16:38:40|2110.3|2110|2110.3|2110|2110.5|2110.2|2109.5|2109.2|215
1614962330000|2021-03-05 16:38:50|2109.8|2109.5|2110|2109.7|2110.6|2110.3|2109.8|2109.5|65
1614962340000|2021-03-05 16:39:00|2110.4|2110.1|2111.1|2110.8|2111.1|2110.8|2110.2|2109.9|85
1614962350000|2021-03-05 16:39:10|2111|2110.7|2111.9|2111.6|2112.3|2112|2110.9|2110.6|127
1614962360000|2021-03-05 16:39:20|2111.7|2111.4|2110.5|2110.2|2112.4|2112.1|2110.1|2109.8|243
1614962370000|2021-03-05 16:39:30|2110.2|2109.9|2109.7|2109.4|2110.6|2110.3|2109.5|2109.2|87
1614962380000|2021-03-05 16:39:40|2109.5|2109.2|2108|2107.7|2109.5|2109.2|2106.5|2106.2|141
1614962390000|2021-03-05 16:39:50|2108.2|2107.9|2108.3|2108|2108.5|2108.2|2107.7|2107.4|34
1614962400000|2021-03-05 16:40:00|2107.9|2107.6|2105.2|2104.9|2108.4|2108.1|2105|2104.7|185
1614962410000|2021-03-05 16:40:10|2105.3|2105|2102.7|2102.4|2105.6|2105.3|2102.1|2101.8|638
1614962420000|2021-03-05 16:40:20|2102.6|2102.3|2103.8|2103.5|2105.5|2105.2|2102.6|2102.3|218
1614962430000|2021-03-05 16:40:30|2103.7|2103.4|2105.2|2104.9|2105.2|2104.9|2103.7|2103.4|59
1614962440000|2021-03-05 16:40:40|2105.4|2105.1|2106.4|2106.1|2106.9|2106.6|2105.3|2105|69
1614962450000|2021-03-05 16:40:50|2106.8|2106.5|2109.2|2108.9|2110.2|2109.9|2106.8|2106.5|137
1614962460000|2021-03-05 16:41:00|2109.6|2109.3|2110.6|2110.3|2110.6|2110.3|2109.4|2109.1|163
1614962470000|2021-03-05 16:41:10|2111|2110.7|2110.7|2110.4|2111.2|2110.9|2109.9|2109.6|148
1614962480000|2021-03-05 16:41:20|2111|2110.7|2108.2|2107.9|2111.4|2111.1|2108.2|2107.9|204
1614962490000|2021-03-05 16:41:30|2108.5|2108.2|2108.5|2108.2|2109.2|2108.9|2108.2|2107.9|98
1614962500000|2021-03-05 16:41:40|2108.2|2107.9|2106.5|2106.2|2108.2|2107.9|2106.1|2105.8|91
1614962510000|2021-03-05 16:41:50|2106.2|2105.9|2104.4|2104.1|2106.7|2106.4|2104.4|2104.1|67
1614962520000|2021-03-05 16:42:00|2104.5|2104.2|2105.4|2105.1|2105.9|2105.6|2104.2|2103.9|116
1614962530000|2021-03-05 16:42:10|2105.6|2105.3|2102.6|2102.3|2105.7|2105.4|2102.6|2102.3|94
1614962540000|2021-03-05 16:42:20|2103.1|2102.8|2101.8|2101.5|2103.8|2103.5|2101.7|2101.4|96
1614962550000|2021-03-05 16:42:30|2100|2099.7|2101.7|2101.4|2101.7|2101.4|2099.9|2099.6|219
1614962560000|2021-03-05 16:42:40|2101.8|2101.5|2099.8|2099.5|2101.8|2101.5|2099.7|2099.4|81
1614962570000|2021-03-05 16:42:50|2099.7|2099.4|2101.6|2101.3|2101.6|2101.3|2098.6|2098.3|178
1614962580000|2021-03-05 16:43:00|2101.9|2101.6|2102.4|2102.1|2102.4|2102.1|2100.9|2100.6|81
1614962590000|2021-03-05 16:43:10|2102|2101.7|2102.9|2102.6|2103.5|2103.2|2102|2101.7|104
1614962600000|2021-03-05 16:43:20|2102.7|2102.4|2100.1|2099.8|2103|2102.7|2099.9|2099.6|73
1614962610000|2021-03-05 16:43:30|2100.4|2100.1|2103.2|2102.9|2103.3|2103|2099.7|2099.4|189
1614962620000|2021-03-05 16:43:40|2103.4|2103.1|2106.9|2106.6|2106.9|2106.6|2103.2|2102.9|99
1614962630000|2021-03-05 16:43:50|2106.6|2106.3|2108.5|2108.2|2109.1|2108.8|2106.6|2106.3|186
1614962640000|2021-03-05 16:44:00|2108.2|2107.9|2110.1|2109.8|2110.6|2110.3|2108.2|2107.9|252
1614962650000|2021-03-05 16:44:10|2110.2|2109.9|2112.3|2112|2112.3|2112|2110.2|2109.9|155
1614962660000|2021-03-05 16:44:20|2112.2|2111.9|2113.7|2113.4|2113.9|2113.6|2111.8|2111.5|96
1614962670000|2021-03-05 16:44:30|2114|2113.7|2115|2114.7|2115|2114.7|2113.7|2113.4|174
1614962680000|2021-03-05 16:44:40|2114.8|2114.5|2116.2|2115.9|2116.5|2116.2|2114.4|2114.1|198
1614962690000|2021-03-05 16:44:50|2116.1|2115.8|2118.1|2117.8|2118.3|2118|2116.1|2115.8|190
1614962700000|2021-03-05 16:45:00|2117.9|2117.6|2115.9|2115.6|2119|2118.7|2115.8|2115.5|293
1614962710000|2021-03-05 16:45:10|2115.6|2115.3|2113.4|2113.1|2116.3|2116|2113.4|2113.1|159
1614962720000|2021-03-05 16:45:20|2113.7|2113.4|2115.2|2114.9|2115.7|2115.4|2113.1|2112.8|114
1614962730000|2021-03-05 16:45:30|2114.3|2114|2114.8|2114.5|2115.9|2115.6|2114.3|2114|107
1614962740000|2021-03-05 16:45:40|2114.5|2114.2|2112.6|2112.3|2114.7|2114.4|2112.2|2111.9|75
1614962750000|2021-03-05 16:45:50|2112.9|2112.6|2111.9|2111.6|2114|2113.7|2111.7|2111.4|93
1614962760000|2021-03-05 16:46:00|2112|2111.7|2110.2|2109.9|2112.1|2111.8|2110.1|2109.8|120
1614962770000|2021-03-05 16:46:10|2109.8|2109.5|2110.1|2109.8|2110.7|2110.4|2109.3|2109|166
1614962780000|2021-03-05 16:46:20|2110.2|2109.9|2112.7|2112.4|2113.1|2112.8|2110.1|2109.8|231
1614962790000|2021-03-05 16:46:30|2112.5|2112.2|2113.4|2113.1|2114.7|2114.4|2112.5|2112.2|133
1614962800000|2021-03-05 16:46:40|2113|2112.7|2112.6|2112.3|2113.6|2113.3|2112.4|2112.1|72
1614962810000|2021-03-05 16:46:50|2112.5|2112.2|2115.7|2115.4|2115.7|2115.4|2111|2110.7|163
1614962820000|2021-03-05 16:47:00|2115.6|2115.3|2113.2|2112.9|2115.8|2115.5|2112.9|2112.6|167
1614962830000|2021-03-05 16:47:10|2113.3|2113|2115.3|2115|2115.6|2115.3|2113.3|2113|96
1614962840000|2021-03-05 16:47:20|2115.1|2114.8|2113.6|2113.3|2115.4|2115.1|2113.6|2113.3|81
1614962850000|2021-03-05 16:47:30|2113.5|2113.2|2113.4|2113.1|2113.9|2113.6|2112.8|2112.5|68
1614962860000|2021-03-05 16:47:40|2113.1|2112.8|2113.6|2113.3|2115.2|2114.9|2112.7|2112.4|131
1614962870000|2021-03-05 16:47:50|2113.9|2113.6|2113.5|2113.2|2114.3|2114|2113.2|2112.9|66
1614962880000|2021-03-05 16:48:00|2113.6|2113.3|2115.8|2115.5|2116.6|2116.3|2113.2|2112.9|175
1614962890000|2021-03-05 16:48:10|2116.5|2116.2|2117|2116.7|2117.1|2116.8|2115.6|2115.3|52
1614962900000|2021-03-05 16:48:20|2116.6|2116.3|2118.1|2117.8|2118.5|2118.2|2116.6|2116.3|71
1614962910000|2021-03-05 16:48:30|2118.3|2118|2116.2|2115.9|2119.2|2118.9|2115.6|2115.3|92
1614962920000|2021-03-05 16:48:40|2116|2115.7|2115.3|2115|2116.5|2116.2|2115.1|2114.8|69
1614962930000|2021-03-05 16:48:50|2115.4|2115.1|2114.9|2114.6|2116|2115.7|2114.4|2114.1|90
1614962940000|2021-03-05 16:49:00|2115.1|2114.8|2114.9|2114.6|2115.1|2114.8|2113.8|2113.5|106
1614962950000|2021-03-05 16:49:10|2114.7|2114.4|2115.3|2115|2116.5|2116.2|2114.7|2114.4|51
1614962960000|2021-03-05 16:49:20|2115.7|2115.4|2113.4|2113.1|2116|2115.7|2113.4|2113.1|97
1614962970000|2021-03-05 16:49:30|2112.8|2112.5|2112.3|2112|2112.9|2112.6|2111.9|2111.6|78
1614962980000|2021-03-05 16:49:40|2113.1|2112.8|2114.7|2114.4|2114.8|2114.5|2112.8|2112.5|67
1614962990000|2021-03-05 16:49:50|2114.9|2114.6|2112.8|2112.5|2115.2|2114.9|2112.6|2112.3|55
1614963000000|2021-03-05 16:50:00|2112.7|2112.4|2111.4|2111.1|2113.5|2113.2|2111.4|2111.1|125
1614963010000|2021-03-05 16:50:10|2111.8|2111.5|2110.1|2109.8|2112.1|2111.8|2110.1|2109.8|163
1614963020000|2021-03-05 16:50:20|2109.8|2109.5|2108.1|2107.8|2109.8|2109.5|2107.9|2107.6|132
1614963030000|2021-03-05 16:50:30|2108.6|2108.3|2109.1|2108.8|2111.2|2110.9|2108.6|2108.3|175
1614963040000|2021-03-05 16:50:40|2109.5|2109.2|2109.7|2109.4|2110.4|2110.1|2109.2|2108.9|62
1614963050000|2021-03-05 16:50:50|2109.4|2109.1|2110.9|2110.6|2110.9|2110.6|2109.4|2109.1|25
1614963060000|2021-03-05 16:51:00|2110.4|2110.1|2111.1|2110.8|2112.2|2111.9|2109.9|2109.6|61
1614963070000|2021-03-05 16:51:10|2111|2110.7|2110.8|2110.5|2111.4|2111.1|2110.5|2110.2|39
1614963080000|2021-03-05 16:51:20|2111.1|2110.8|2113.8|2113.5|2114.1|2113.8|2111.1|2110.8|44
1614963090000|2021-03-05 16:51:30|2113.2|2112.9|2117.5|2117.2|2117.5|2117.2|2112.9|2112.6|96
1614963100000|2021-03-05 16:51:40|2117.4|2117.1|2116.6|2116.3|2117.4|2117.1|2115.5|2115.2|93
1614963110000|2021-03-05 16:51:50|2116.8|2116.5|2113.8|2113.5|2117.3|2117|2113.8|2113.5|103
1614963120000|2021-03-05 16:52:00|2114.1|2113.8|2115.5|2115.2|2115.5|2115.2|2113.4|2113.1|68
1614963130000|2021-03-05 16:52:10|2115.6|2115.3|2113.8|2113.5|2115.7|2115.4|2113.8|2113.5|88
1614963140000|2021-03-05 16:52:20|2113.3|2113|2113.3|2113|2113.4|2113.1|2112|2111.7|61
1614963150000|2021-03-05 16:52:30|2113|2112.7|2114.5|2114.2|2114.5|2114.2|2112.9|2112.6|31
1614963160000|2021-03-05 16:52:40|2114.2|2113.9|2114.3|2114|2114.6|2114.3|2113.4|2113.1|50
1614963170000|2021-03-05 16:52:50|2114.5|2114.2|2114.5|2114.2|2114.9|2114.6|2114.1|2113.8|29
1614963180000|2021-03-05 16:53:00|2114|2113.7|2114.5|2114.2|2115.3|2115|2113.7|2113.4|61
1614963190000|2021-03-05 16:53:10|2114.6|2114.3|2116|2115.7|2116.7|2116.4|2114.4|2114.1|59
1614963200000|2021-03-05 16:53:20|2116.1|2115.8|2116|2115.7|2116.8|2116.5|2116|2115.7|38
1614963210000|2021-03-05 16:53:30|2116.1|2115.8|2116.8|2116.5|2117.1|2116.8|2115.7|2115.4|49
1614963220000|2021-03-05 16:53:40|2117|2116.7|2117.5|2117.2|2118.4|2118.1|2116.6|2116.3|200
1614963230000|2021-03-05 16:53:50|2117.6|2117.3|2118.4|2118.1|2119.7|2119.4|2117.3|2117|108
1614963240000|2021-03-05 16:54:00|2118.9|2118.6|2116.2|2115.9|2119.9|2119.6|2115.6|2115.3|115
1614963250000|2021-03-05 16:54:10|2116.7|2116.4|2116.6|2116.3|2117.3|2117|2116.4|2116.1|39
1614963260000|2021-03-05 16:54:20|2116.7|2116.4|2114.9|2114.6|2116.7|2116.4|2114.4|2114.1|67
1614963270000|2021-03-05 16:54:30|2115.1|2114.8|2111.7|2111.4|2115.1|2114.8|2111.4|2111.1|123
1614963280000|2021-03-05 16:54:40|2111.6|2111.3|2110.3|2110|2112|2111.7|2110.3|2110|45
1614963290000|2021-03-05 16:54:50|2110.2|2109.9|2109.8|2109.5|2110.4|2110.1|2109|2108.7|51
1614963300000|2021-03-05 16:55:00|2110.3|2110|2110.6|2110.3|2111.4|2111.1|2109.2|2108.9|121
1614963310000|2021-03-05 16:55:10|2110.2|2109.9|2109.4|2109.1|2110.2|2109.9|2108.6|2108.3|133
1614963320000|2021-03-05 16:55:20|2109.6|2109.3|2110.3|2110|2110.8|2110.5|2109.5|2109.2|82
1614963330000|2021-03-05 16:55:30|2110.6|2110.3|2110.8|2110.5|2111.5|2111.2|2110.3|2110|50
1614963340000|2021-03-05 16:55:40|2111|2110.7|2113.6|2113.3|2115|2114.7|2111|2110.7|108
1614963350000|2021-03-05 16:55:50|2113.1|2112.8|2116.5|2116.2|2116.9|2116.6|2112.9|2112.6|103
1614963360000|2021-03-05 16:56:00|2116.7|2116.4|2118.9|2118.6|2119.5|2119.2|2116.5|2116.2|232
1614963370000|2021-03-05 16:56:10|2119.3|2119|2119.3|2119|2120|2119.7|2118.8|2118.5|186
1614963380000|2021-03-05 16:56:20|2119.5|2119.2|2120.6|2120.3|2120.6|2120.3|2118.8|2118.5|142
1614963390000|2021-03-05 16:56:30|2121|2120.7|2124|2123.7|2124.2|2123.9|2120.9|2120.6|284
1614963400000|2021-03-05 16:56:40|2123.9|2123.6|2122.7|2122.4|2124.2|2123.9|2122.3|2122|208
1614963410000|2021-03-05 16:56:50|2122.4|2122.1|2122.4|2122.1|2122.8|2122.5|2121.8|2121.5|82
1614963420000|2021-03-05 16:57:00|2122|2121.7|2119.5|2119.2|2122.5|2122.2|2119.5|2119.2|117
1614963430000|2021-03-05 16:57:10|2120.1|2119.8|2120.4|2120.1|2120.7|2120.4|2119.5|2119.2|133
1614963440000|2021-03-05 16:57:20|2120.5|2120.2|2121.1|2120.8|2122.1|2121.8|2120.2|2119.9|153
1614963450000|2021-03-05 16:57:30|2120.8|2120.5|2121|2120.7|2121|2120.7|2119.2|2118.9|92
1614963460000|2021-03-05 16:57:40|2121.2|2120.9|2121.1|2120.8|2121.5|2121.2|2120.5|2120.2|58
1614963470000|2021-03-05 16:57:50|2121|2120.7|2122.5|2122.2|2123|2122.7|2121|2120.7|71
1614963480000|2021-03-05 16:58:00|2122.4|2122.1|2122.6|2122.3|2123.4|2123.1|2122|2121.7|126
1614963490000|2021-03-05 16:58:10|2122.8|2122.5|2121.9|2121.6|2122.9|2122.6|2121.2|2120.9|88
1614963500000|2021-03-05 16:58:20|2121.7|2121.4|2119.8|2119.5|2121.7|2121.4|2119.8|2119.5|262
1614963510000|2021-03-05 16:58:30|2119.7|2119.4|2121.7|2121.4|2121.8|2121.5|2119.7|2119.4|85
1614963520000|2021-03-05 16:58:40|2121.4|2121.1|2121.4|2121.1|2121.6|2121.3|2121.1|2120.8|42
1614963530000|2021-03-05 16:58:50|2122|2121.7|2122.8|2122.5|2123.5|2123.2|2121.9|2121.6|187
1614963540000|2021-03-05 16:59:00|2123.2|2122.9|2122.1|2121.8|2123.3|2123|2121.9|2121.6|100
1614963550000|2021-03-05 16:59:10|2122.5|2122.2|2122.4|2122.1|2122.9|2122.6|2122.2|2121.9|72
1614963560000|2021-03-05 16:59:20|2122.2|2121.9|2123.6|2123.3|2123.6|2123.3|2121|2120.7|135
1614963570000|2021-03-05 16:59:30|2123.4|2123.1|2123.9|2123.6|2123.9|2123.6|2122.7|2122.4|93
1614963580000|2021-03-05 16:59:40|2123.5|2123.2|2123.8|2123.5|2124.4|2124.1|2123|2122.7|95
1614963590000|2021-03-05 16:59:50|2123.9|2123.6|2122.9|2122.6|2125.1|2124.8|2122.9|2122.6|156
1614963600000|2021-03-05 17:00:00|2122.5|2122.2|2121.9|2121.6|2123.2|2122.9|2121.8|2121.5|201
1614963610000|2021-03-05 17:00:10|2122|2121.7|2121.5|2121.2|2122.7|2122.4|2121.3|2121|358
1614963620000|2021-03-05 17:00:20|2121.7|2121.4|2119.7|2119.4|2121.7|2121.4|2119|2118.7|206
1614963630000|2021-03-05 17:00:30|2119.6|2119.3|2119.1|2118.8|2119.9|2119.6|2118.2|2117.9|122
1614963640000|2021-03-05 17:00:40|2119.2|2118.9|2121.1|2120.8|2121.2|2120.9|2118.6|2118.3|95
1614963650000|2021-03-05 17:00:50|2121.2|2120.9|2118.5|2118.2|2121.2|2120.9|2118.4|2118.1|75
1614963660000|2021-03-05 17:01:00|2118.7|2118.4|2120.2|2119.9|2120.5|2120.2|2118.7|2118.4|51
1614963670000|2021-03-05 17:01:10|2120.4|2120.1|2120.7|2120.4|2120.8|2120.5|2120|2119.7|42
1614963680000|2021-03-05 17:01:20|2121|2120.7|2121.2|2120.9|2123|2122.7|2121|2120.7|144
1614963690000|2021-03-05 17:01:30|2121.7|2121.4|2121.5|2121.2|2122.3|2122|2120.9|2120.6|53
1614963700000|2021-03-05 17:01:40|2121.4|2121.1|2121.1|2120.8|2122|2121.7|2121.1|2120.8|26
1614963710000|2021-03-05 17:01:50|2122|2121.7|2123.5|2123.2|2123.5|2123.2|2122|2121.7|47
1614963720000|2021-03-05 17:02:00|2123.4|2123.1|2125|2124.7|2125|2124.7|2122.5|2122.2|79
1614963730000|2021-03-05 17:02:10|2124.4|2124.1|2124.3|2124|2124.7|2124.4|2123.9|2123.6|41
1614963740000|2021-03-05 17:02:20|2124.9|2124.6|2124.7|2124.4|2125.3|2125|2124.3|2124|83
1614963750000|2021-03-05 17:02:30|2124.4|2124.1|2125.4|2125.1|2125.4|2125.1|2124.3|2124|78
1614963760000|2021-03-05 17:02:40|2125.2|2124.9|2125|2124.7|2125.3|2125|2123.5|2123.2|96
1614963770000|2021-03-05 17:02:50|2124.8|2124.5|2125.8|2125.5|2126.3|2126|2124.8|2124.5|51
1614963780000|2021-03-05 17:03:00|2125.2|2124.9|2124.4|2124.1|2125.3|2125|2124.1|2123.8|46
1614963790000|2021-03-05 17:03:10|2124.6|2124.3|2125.9|2125.6|2126.6|2126.3|2124.6|2124.3|47
1614963800000|2021-03-05 17:03:20|2126|2125.7|2125.8|2125.5|2126.6|2126.3|2125.3|2125|45
1614963810000|2021-03-05 17:03:30|2125.2|2124.9|2125.1|2124.8|2125.2|2124.9|2124.4|2124.1|41
1614963820000|2021-03-05 17:03:40|2125.2|2124.9|2123.2|2122.9|2125.3|2125|2122.9|2122.6|55
1614963830000|2021-03-05 17:03:50|2123.5|2123.2|2124.8|2124.5|2125.3|2125|2123.1|2122.8|45
1614963840000|2021-03-05 17:04:00|2124.9|2124.6|2124.1|2123.8|2125.2|2124.9|2124.1|2123.8|20
1614963850000|2021-03-05 17:04:10|2124.4|2124.1|2124|2123.7|2124.5|2124.2|2122.9|2122.6|164
1614963860000|2021-03-05 17:04:20|2123.7|2123.4|2125.3|2125|2125.3|2125|2123.7|2123.4|52
1614963870000|2021-03-05 17:04:30|2125.1|2124.8|2124.5|2124.2|2125.1|2124.8|2124|2123.7|35
1614963880000|2021-03-05 17:04:40|2124.4|2124.1|2122.9|2122.6|2124.4|2124.1|2122.9|2122.6|61
1614963890000|2021-03-05 17:04:50|2123|2122.7|2122.6|2122.3|2123.4|2123.1|2122.6|2122.3|57
1614963900000|2021-03-05 17:05:00|2122.2|2121.9|2122.2|2121.9|2123|2122.7|2121.8|2121.5|154
1614963910000|2021-03-05 17:05:10|2122.1|2121.8|2122.2|2121.9|2123.5|2123.2|2122.1|2121.8|83
1614963920000|2021-03-05 17:05:20|2122.3|2122|2121.4|2121.1|2123|2122.7|2121.4|2121.1|138
1614963930000|2021-03-05 17:05:30|2121.2|2120.9|2119.3|2119|2121.3|2121|2119.3|2119|99
1614963940000|2021-03-05 17:05:40|2119.2|2118.9|2119.6|2119.3|2119.8|2119.5|2118.1|2117.8|119
1614963950000|2021-03-05 17:05:50|2119.7|2119.4|2119.4|2119.1|2120|2119.7|2118.7|2118.4|69
1614963960000|2021-03-05 17:06:00|2119.7|2119.4|2119.3|2119|2120|2119.7|2118.9|2118.6|59
1614963970000|2021-03-05 17:06:10|2119.2|2118.9|2120.8|2120.5|2120.8|2120.5|2119.2|2118.9|40
1614963980000|2021-03-05 17:06:20|2121|2120.7|2121.2|2120.9|2121.9|2121.6|2120.8|2120.5|52
1614963990000|2021-03-05 17:06:30|2121.3|2121|2122.7|2122.4|2122.9|2122.6|2121.2|2120.9|122
1614964000000|2021-03-05 17:06:40|2122.5|2122.2|2123.4|2123.1|2123.4|2123.1|2122|2121.7|70
1614964010000|2021-03-05 17:06:50|2123.3|2123|2123.3|2123|2123.7|2123.4|2122.3|2122|88
1614964020000|2021-03-05 17:07:00|2123.6|2123.3|2123.6|2123.3|2124.4|2124.1|2123.3|2123|98
1614964030000|2021-03-05 17:07:10|2123.2|2122.9|2122.6|2122.3|2123.2|2122.9|2122.2|2121.9|81
1614964040000|2021-03-05 17:07:20|2123.1|2122.8|2123.5|2123.2|2123.6|2123.3|2122.7|2122.4|23
1614964050000|2021-03-05 17:07:30|2123.7|2123.4|2123.2|2122.9|2124.1|2123.8|2123.1|2122.8|42
1614964060000|2021-03-05 17:07:40|2123.1|2122.8|2121.1|2120.8|2123.1|2122.8|2120.9|2120.6|46
1614964070000|2021-03-05 17:07:50|2120.8|2120.5|2121.3|2121|2122.2|2121.9|2120.8|2120.5|37
1614964080000|2021-03-05 17:08:00|2120.9|2120.6|2119.5|2119.2|2120.9|2120.6|2118.6|2118.3|82
1614964090000|2021-03-05 17:08:10|2119.2|2118.9|2120.7|2120.4|2120.8|2120.5|2119.2|2118.9|54
1614964100000|2021-03-05 17:08:20|2120.8|2120.5|2121.2|2120.9|2122.2|2121.9|2120.8|2120.5|57
1614964110000|2021-03-05 17:08:30|2121.1|2120.8|2121.5|2121.2|2121.5|2121.2|2120.7|2120.4|22
1614964120000|2021-03-05 17:08:40|2121.4|2121.1|2121|2120.7|2121.5|2121.2|2120.8|2120.5|35
1614964130000|2021-03-05 17:08:50|2120.8|2120.5|2119.9|2119.6|2121.7|2121.4|2119.9|2119.6|72
1614964140000|2021-03-05 17:09:00|2119.8|2119.5|2120.1|2119.8|2120.3|2120|2119.4|2119.1|104
1614964150000|2021-03-05 17:09:10|2119.2|2118.9|2118.2|2117.9|2119.3|2119|2117.8|2117.5|69
1614964160000|2021-03-05 17:09:20|2118.4|2118.1|2118.1|2117.8|2118.4|2118.1|2115.8|2115.5|107
1614964170000|2021-03-05 17:09:30|2117.5|2117.2|2117.3|2117|2118.2|2117.9|2117.2|2116.9|68
1614964180000|2021-03-05 17:09:40|2117.4|2117.1|2116.3|2116|2117.7|2117.4|2116.2|2115.9|51
1614964190000|2021-03-05 17:09:50|2116.4|2116.1|2116.8|2116.5|2116.8|2116.5|2115.6|2115.3|177
1614964200000|2021-03-05 17:10:00|2116.7|2116.4|2116.2|2115.9|2117.4|2117.1|2116.1|2115.8|69
1614964210000|2021-03-05 17:10:10|2116.5|2116.2|2116.6|2116.3|2117|2116.7|2115.6|2115.3|79
1614964220000|2021-03-05 17:10:20|2116.4|2116.1|2119.5|2119.2|2119.6|2119.3|2116.1|2115.8|126
1614964230000|2021-03-05 17:10:30|2119.3|2119|2119.4|2119.1|2119.8|2119.5|2118.8|2118.5|59
1614964240000|2021-03-05 17:10:40|2119.5|2119.2|2119.6|2119.3|2120.1|2119.8|2119.3|2119|35
1614964250000|2021-03-05 17:10:50|2119.8|2119.5|2119|2118.7|2120.4|2120.1|2118.8|2118.5|104
1614964260000|2021-03-05 17:11:00|2119.1|2118.8|2118.5|2118.2|2119.9|2119.6|2118.2|2117.9|91
1614964270000|2021-03-05 17:11:10|2119|2118.7|2118|2117.7|2119|2118.7|2118|2117.7|51
1614964280000|2021-03-05 17:11:20|2117.3|2117|2116.3|2116|2117.3|2117|2115.7|2115.4|109
1614964290000|2021-03-05 17:11:30|2116|2115.7|2115.5|2115.2|2116.6|2116.3|2115.3|2115|45
1614964300000|2021-03-05 17:11:40|2115.3|2115|2117|2116.7|2117.2|2116.9|2115.3|2115|24
1614964310000|2021-03-05 17:11:50|2116.2|2115.9|2116.9|2116.6|2117.2|2116.9|2115.7|2115.4|51
1614964320000|2021-03-05 17:12:00|2116.8|2116.5|2116.9|2116.6|2117.4|2117.1|2116.5|2116.2|53
1614964330000|2021-03-05 17:12:10|2116.8|2116.5|2118.2|2117.9|2118.3|2118|2116.8|2116.5|99
1614964340000|2021-03-05 17:12:20|2118.7|2118.4|2120.2|2119.9|2120.2|2119.9|2118.5|2118.2|41
1614964350000|2021-03-05 17:12:30|2120.1|2119.8|2121.8|2121.5|2122.3|2122|2119.7|2119.4|129
1614964360000|2021-03-05 17:12:40|2121.9|2121.6|2121.9|2121.6|2122.2|2121.9|2121.3|2121|21
1614964370000|2021-03-05 17:12:50|2122.3|2122|2121.3|2121|2122.3|2122|2121.2|2120.9|61
1614964380000|2021-03-05 17:13:00|2120.8|2120.5|2120.5|2120.2|2121|2120.7|2119.4|2119.1|192
1614964390000|2021-03-05 17:13:10|2120.1|2119.8|2119.5|2119.2|2120.6|2120.3|2119.5|2119.2|33
1614964400000|2021-03-05 17:13:20|2119.6|2119.3|2118.8|2118.5|2119.8|2119.5|2118.8|2118.5|70
1614964410000|2021-03-05 17:13:30|2119.1|2118.8|2118.9|2118.6|2119.5|2119.2|2118.7|2118.4|16
1614964420000|2021-03-05 17:13:40|2119|2118.7|2120.4|2120.1|2121|2120.7|2118.9|2118.6|45
1614964430000|2021-03-05 17:13:50|2119.8|2119.5|2118.5|2118.2|2120.3|2120|2118.5|2118.2|56
1614964440000|2021-03-05 17:14:00|2118.7|2118.4|2116.8|2116.5|2118.7|2118.4|2116.8|2116.5|85
1614964450000|2021-03-05 17:14:10|2117|2116.7|2115.9|2115.6|2117|2116.7|2115.6|2115.3|280
1614964460000|2021-03-05 17:14:20|2116.2|2115.9|2117.5|2117.2|2118.3|2118|2116.2|2115.9|66
1614964470000|2021-03-05 17:14:30|2116.5|2116.2|2117.4|2117.1|2117.8|2117.5|2116.5|2116.2|22
1614964480000|2021-03-05 17:14:40|2117.2|2116.9|2117.9|2117.6|2118|2117.7|2116.8|2116.5|9
1614964490000|2021-03-05 17:14:50|2117.7|2117.4|2117.8|2117.5|2118.6|2118.3|2117.6|2117.3|56
1614964500000|2021-03-05 17:15:00|2117.5|2117.2|2117.9|2117.6|2118.4|2118.1|2117.4|2117.1|45
1614964510000|2021-03-05 17:15:10|2117.8|2117.5|2120|2119.7|2120.3|2120|2116.5|2116.2|89
1614964520000|2021-03-05 17:15:20|2119.6|2119.3|2121.1|2120.8|2121.1|2120.8|2119.6|2119.3|59
1614964530000|2021-03-05 17:15:30|2120.9|2120.6|2121.5|2121.2|2121.6|2121.3|2120.5|2120.2|71
1614964540000|2021-03-05 17:15:40|2121.4|2121.1|2121.5|2121.2|2121.5|2121.2|2120.7|2120.4|82
1614964550000|2021-03-05 17:15:50|2121.3|2121|2122.1|2121.8|2122.7|2122.4|2120.8|2120.5|146
1614964560000|2021-03-05 17:16:00|2122.3|2122|2123.2|2122.9|2123.9|2123.6|2122.2|2121.9|165
1614964570000|2021-03-05 17:16:10|2123.3|2123|2124.7|2124.4|2125.3|2125|2123.3|2123|147
1614964580000|2021-03-05 17:16:20|2124.5|2124.2|2125.1|2124.8|2125.1|2124.8|2124.3|2124|63
1614964590000|2021-03-05 17:16:30|2125.2|2124.9|2124.1|2123.8|2125.2|2124.9|2124.1|2123.8|74
1614964600000|2021-03-05 17:16:40|2123.9|2123.6|2123.3|2123|2124.7|2124.4|2123.1|2122.8|89
1614964610000|2021-03-05 17:16:50|2123.5|2123.2|2123.3|2123|2124.3|2124|2123.3|2123|43
1614964620000|2021-03-05 17:17:00|2123.4|2123.1|2123.3|2123|2123.8|2123.5|2122|2121.7|95
1614964630000|2021-03-05 17:17:10|2123.1|2122.8|2122.9|2122.6|2123.6|2123.3|2122|2121.7|51
1614964640000|2021-03-05 17:17:20|2123.2|2122.9|2124.2|2123.9|2124.7|2124.4|2123.2|2122.9|34
1614964650000|2021-03-05 17:17:30|2124.1|2123.8|2124.3|2124|2124.3|2124|2123.9|2123.6|10
1614964660000|2021-03-05 17:17:40|2124.5|2124.2|2124.5|2124.2|2125.5|2125.2|2124.4|2124.1|21
1614964670000|2021-03-05 17:17:50|2124.6|2124.3|2125.9|2125.6|2125.9|2125.6|2124.6|2124.3|43
1614964680000|2021-03-05 17:18:00|2125.6|2125.3|2125.3|2125|2126.1|2125.8|2125|2124.7|49
1614964690000|2021-03-05 17:18:10|2125.2|2124.9|2124.6|2124.3|2125.2|2124.9|2124.4|2124.1|33
1614964700000|2021-03-05 17:18:20|2124.2|2123.9|2123.7|2123.4|2124.4|2124.1|2123.3|2123|43
1614964710000|2021-03-05 17:18:30|2124|2123.7|2124|2123.7|2124.5|2124.2|2123.8|2123.5|36
1614964720000|2021-03-05 17:18:40|2124.1|2123.8|2123.7|2123.4|2124.1|2123.8|2123.6|2123.3|12
1614964730000|2021-03-05 17:18:50|2123.9|2123.6|2124.3|2124|2125.2|2124.9|2123.7|2123.4|49
1614964740000|2021-03-05 17:19:00|2124.5|2124.2|2124.5|2124.2|2125.4|2125.1|2124.2|2123.9|79
1614964750000|2021-03-05 17:19:10|2124.9|2124.6|2126.1|2125.8|2126.2|2125.9|2124.9|2124.6|35
1614964760000|2021-03-05 17:19:20|2126|2125.7|2126.8|2126.5|2126.8|2126.5|2125.4|2125.1|86
1614964770000|2021-03-05 17:19:30|2126.5|2126.2|2126.4|2126.1|2127.1|2126.8|2126.2|2125.9|42
1614964780000|2021-03-05 17:19:40|2125.8|2125.5|2126|2125.7|2126|2125.7|2125.2|2124.9|53
1614964790000|2021-03-05 17:19:50|2126.3|2126|2127.3|2127|2127.7|2127.4|2126.3|2126|47
1614964800000|2021-03-05 17:20:00|2127.1|2126.8|2126.7|2126.4|2127.1|2126.8|2125.6|2125.3|73
1614964810000|2021-03-05 17:20:10|2126.8|2126.5|2128.1|2127.8|2128.3|2128|2126.4|2126.1|98
1614964820000|2021-03-05 17:20:20|2128.4|2128.1|2127.9|2127.6|2128.4|2128.1|2127.5|2127.2|80
1614964830000|2021-03-05 17:20:30|2128.1|2127.8|2128.1|2127.8|2128.4|2128.1|2127.5|2127.2|49
1614964840000|2021-03-05 17:20:40|2128|2127.7|2128|2127.7|2128.9|2128.6|2127.6|2127.3|98
1614964850000|2021-03-05 17:20:50|2128.1|2127.8|2128.1|2127.8|2128.3|2128|2127.6|2127.3|37
1614964860000|2021-03-05 17:21:00|2127.7|2127.4|2128.6|2128.3|2128.6|2128.3|2127.2|2126.9|129
1614964870000|2021-03-05 17:21:10|2128.4|2128.1|2128.4|2128.1|2128.9|2128.6|2127.9|2127.6|43
1614964880000|2021-03-05 17:21:20|2128.3|2128|2128.3|2128|2128.6|2128.3|2128.3|2128|25
1614964890000|2021-03-05 17:21:30|2128.8|2128.5|2128.5|2128.2|2129.2|2128.9|2128.3|2128|117
1614964900000|2021-03-05 17:21:40|2128.7|2128.4|2129.2|2128.9|2129.3|2129|2128.7|2128.4|37
1614964910000|2021-03-05 17:21:50|2128.9|2128.6|2128.5|2128.2|2128.9|2128.6|2128.5|2128.2|12
1614964920000|2021-03-05 17:22:00|2128.4|2128.1|2128.8|2128.5|2129|2128.7|2128.2|2127.9|24
1614964930000|2021-03-05 17:22:10|2129|2128.7|2130|2129.7|2130.1|2129.8|2129|2128.7|247
1614964940000|2021-03-05 17:22:20|2129.7|2129.4|2131.2|2130.9|2131.4|2131.1|2129.7|2129.4|129
1614964950000|2021-03-05 17:22:30|2131.1|2130.8|2131.7|2131.4|2131.7|2131.4|2130.5|2130.2|93
1614964960000|2021-03-05 17:22:40|2131.5|2131.2|2132.3|2132|2132.3|2132|2131.4|2131.1|80
1614964970000|2021-03-05 17:22:50|2132.2|2131.9|2132.8|2132.5|2132.9|2132.6|2131.7|2131.4|124
1614964980000|2021-03-05 17:23:00|2132.9|2132.6|2133.4|2133.1|2133.4|2133.1|2132.7|2132.4|102
1614964990000|2021-03-05 17:23:10|2133.5|2133.2|2133.1|2132.8|2133.7|2133.4|2133.1|2132.8|57
1614965000000|2021-03-05 17:23:20|2133.2|2132.9|2134.3|2134|2134.5|2134.2|2133.2|2132.9|131
1614965010000|2021-03-05 17:23:30|2134.1|2133.8|2134.2|2133.9|2134.6|2134.3|2134|2133.7|113
1614965020000|2021-03-05 17:23:40|2134|2133.7|2135.7|2135.4|2135.7|2135.4|2134|2133.7|86
1614965030000|2021-03-05 17:23:50|2135.8|2135.5|2135.2|2134.9|2136|2135.7|2135.2|2134.9|130
1614965040000|2021-03-05 17:24:00|2135.4|2135.1|2137.2|2136.9|2137.2|2136.9|2135.1|2134.8|182
1614965050000|2021-03-05 17:24:10|2137.3|2137|2137.6|2137.3|2137.8|2137.5|2137.2|2136.9|106
1614965060000|2021-03-05 17:24:20|2138.5|2138.2|2139|2138.7|2139.4|2139.1|2137.9|2137.6|318
1614965070000|2021-03-05 17:24:30|2138.9|2138.6|2139.5|2139.2|2139.9|2139.6|2138.7|2138.4|85
1614965080000|2021-03-05 17:24:40|2139.3|2139|2138.1|2137.8|2139.6|2139.3|2138.1|2137.8|55
1614965090000|2021-03-05 17:24:50|2137.9|2137.6|2137.9|2137.6|2139.5|2139.2|2137.7|2137.4|176
1614965100000|2021-03-05 17:25:00|2137.7|2137.4|2138.5|2138.2|2139.5|2139.2|2137.6|2137.3|206
1614965110000|2021-03-05 17:25:10|2138.8|2138.5|2139|2138.7|2139|2138.7|2138.4|2138.1|81
1614965120000|2021-03-05 17:25:20|2138.7|2138.4|2138.2|2137.9|2138.8|2138.5|2138.2|2137.9|56
1614965130000|2021-03-05 17:25:30|2138|2137.7|2138.5|2138.2|2138.5|2138.2|2137.6|2137.3|60
1614965140000|2021-03-05 17:25:40|2138.7|2138.4|2138.3|2138|2138.7|2138.4|2138.1|2137.8|25
1614965150000|2021-03-05 17:25:50|2138.6|2138.3|2139.4|2139.1|2139.4|2139.1|2138.3|2138|26
1614965160000|2021-03-05 17:26:00|2139.5|2139.2|2139.5|2139.2|2139.8|2139.5|2138.9|2138.6|80
1614965170000|2021-03-05 17:26:10|2139.7|2139.4|2140.1|2139.8|2140.1|2139.8|2139.7|2139.4|46
1614965180000|2021-03-05 17:26:20|2140|2139.7|2138.3|2138|2140.4|2140.1|2138.3|2138|51
1614965190000|2021-03-05 17:26:30|2137.8|2137.5|2139|2138.7|2139.3|2139|2137.6|2137.3|212
1614965200000|2021-03-05 17:26:40|2139.4|2139.1|2139.1|2138.8|2141|2140.7|2139.1|2138.8|126
1614965210000|2021-03-05 17:26:50|2139|2138.7|2139.5|2139.2|2139.7|2139.4|2139|2138.7|54
1614965220000|2021-03-05 17:27:00|2139.7|2139.4|2140|2139.7|2140.3|2140|2139.7|2139.4|85
1614965230000|2021-03-05 17:27:10|2140.4|2140.1|2138.8|2138.5|2141.1|2140.8|2138.8|2138.5|151
1614965240000|2021-03-05 17:27:20|2139|2138.7|2137.7|2137.4|2139.2|2138.9|2137.1|2136.8|115
1614965250000|2021-03-05 17:27:30|2137.8|2137.5|2138.1|2137.8|2138.1|2137.8|2137.2|2136.9|204
1614965260000|2021-03-05 17:27:40|2138.5|2138.2|2137.9|2137.6|2138.9|2138.6|2137.5|2137.2|61
1614965270000|2021-03-05 17:27:50|2138.1|2137.8|2137.7|2137.4|2138.1|2137.8|2136.8|2136.5|207
1614965280000|2021-03-05 17:28:00|2137.9|2137.6|2140.5|2140.2|2140.6|2140.3|2137.9|2137.6|110
1614965290000|2021-03-05 17:28:10|2140.3|2140|2140.2|2139.9|2140.9|2140.6|2139.9|2139.6|61
1614965300000|2021-03-05 17:28:20|2140.1|2139.8|2142.1|2141.8|2142.4|2142.1|2140.1|2139.8|147
1614965310000|2021-03-05 17:28:30|2142.2|2141.9|2142.8|2142.5|2142.8|2142.5|2142|2141.7|113
1614965320000|2021-03-05 17:28:40|2142.7|2142.4|2142.4|2142.1|2143.2|2142.9|2142.2|2141.9|86
1614965330000|2021-03-05 17:28:50|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2141.1|2140.8|93
1614965340000|2021-03-05 17:29:00|2142.8|2142.5|2142.5|2142.2|2143|2142.7|2141.5|2141.2|141
1614965350000|2021-03-05 17:29:10|2142.3|2142|2142.5|2142.2|2143.1|2142.8|2142.2|2141.9|80
1614965360000|2021-03-05 17:29:20|2142.7|2142.4|2144.1|2143.8|2144.8|2144.5|2142.5|2142.2|402
1614965370000|2021-03-05 17:29:30|2144.3|2144|2143.3|2143|2144.3|2144|2143|2142.7|132
1614965380000|2021-03-05 17:29:40|2143.2|2142.9|2142.5|2142.2|2143.3|2143|2141.2|2140.9|130
1614965390000|2021-03-05 17:29:50|2142.4|2142.1|2142.4|2142.1|2142.8|2142.5|2142.3|2142|109
1614965400000|2021-03-05 17:30:00|2141.9|2141.6|2140.9|2140.6|2141.9|2141.6|2140.6|2140.3|101
1614965410000|2021-03-05 17:30:10|2141.6|2141.3|2142.1|2141.8|2142.5|2142.2|2141.5|2141.2|118
1614965420000|2021-03-05 17:30:20|2142|2141.7|2142.1|2141.8|2142.3|2142|2141.2|2140.9|198
1614965430000|2021-03-05 17:30:30|2142.4|2142.1|2142.7|2142.4|2143.5|2143.2|2142.4|2142.1|154
1614965440000|2021-03-05 17:30:40|2142.3|2142|2142.8|2142.5|2142.9|2142.6|2142|2141.7|44
1614965450000|2021-03-05 17:30:50|2142.7|2142.4|2143.5|2143.2|2143.7|2143.4|2142.6|2142.3|118
1614965460000|2021-03-05 17:31:00|2143.7|2143.4|2144.4|2144.1|2144.6|2144.3|2143.5|2143.2|136
1614965470000|2021-03-05 17:31:10|2144.3|2144|2144.4|2144.1|2144.5|2144.2|2143.7|2143.4|157
1614965480000|2021-03-05 17:31:20|2144.5|2144.2|2144.2|2143.9|2145|2144.7|2144|2143.7|130
1614965490000|2021-03-05 17:31:30|2144.4|2144.1|2144.4|2144.1|2144.6|2144.3|2144.1|2143.8|60
1614965500000|2021-03-05 17:31:40|2144.6|2144.3|2144.9|2144.6|2145.2|2144.9|2144.1|2143.8|128
1614965510000|2021-03-05 17:31:50|2145|2144.7|2144.4|2144.1|2145.3|2145|2144.4|2144.1|54
1614965520000|2021-03-05 17:32:00|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2143.3|2143|64
1614965530000|2021-03-05 17:32:10|2144.5|2144.2|2144.3|2144|2144.6|2144.3|2143.9|2143.6|233
1614965540000|2021-03-05 17:32:20|2144.4|2144.1|2143.6|2143.3|2144.9|2144.6|2143.6|2143.3|340
1614965550000|2021-03-05 17:32:30|2143.5|2143.2|2144.5|2144.2|2145.2|2144.9|2143.5|2143.2|118
1614965560000|2021-03-05 17:32:40|2144.7|2144.4|2145|2144.7|2145.3|2145|2144.4|2144.1|77
1614965570000|2021-03-05 17:32:50|2145.3|2145|2144.3|2144|2145.3|2145|2143.7|2143.4|88
1614965580000|2021-03-05 17:33:00|2144.4|2144.1|2144.2|2143.9|2145.2|2144.9|2144.1|2143.8|66
1614965590000|2021-03-05 17:33:10|2144|2143.7|2144.7|2144.4|2144.7|2144.4|2143.5|2143.2|113
1614965600000|2021-03-05 17:33:20|2145.4|2145.1|2145.1|2144.8|2145.5|2145.2|2144.5|2144.2|84
1614965610000|2021-03-05 17:33:30|2144.8|2144.5|2143.8|2143.5|2144.8|2144.5|2143.7|2143.4|52
1614965620000|2021-03-05 17:33:40|2143.9|2143.6|2144.5|2144.2|2144.5|2144.2|2143.8|2143.5|19
1614965630000|2021-03-05 17:33:50|2144|2143.7|2144.4|2144.1|2144.9|2144.6|2144|2143.7|30
1614965640000|2021-03-05 17:34:00|2144|2143.7|2144.5|2144.2|2145|2144.7|2144|2143.7|43
1614965650000|2021-03-05 17:34:10|2144.4|2144.1|2144.8|2144.5|2145.9|2145.6|2144.4|2144.1|190
1614965660000|2021-03-05 17:34:20|2145|2144.7|2145.6|2145.3|2145.6|2145.3|2144.8|2144.5|35
1614965670000|2021-03-05 17:34:30|2145.4|2145.1|2145.8|2145.5|2146|2145.7|2145.4|2145.1|77
1614965680000|2021-03-05 17:34:40|2145.7|2145.4|2144.4|2144.1|2145.7|2145.4|2143.8|2143.5|118
1614965690000|2021-03-05 17:34:50|2144.2|2143.9|2143.5|2143.2|2144.6|2144.3|2143.4|2143.1|53
1614965700000|2021-03-05 17:35:00|2143.2|2142.9|2144|2143.7|2144.6|2144.3|2142.7|2142.4|140
1614965710000|2021-03-05 17:35:10|2143.7|2143.4|2140.5|2140.2|2143.8|2143.5|2140.4|2140.1|151
1614965720000|2021-03-05 17:35:20|2140.9|2140.6|2138.8|2138.5|2141.1|2140.8|2138.8|2138.5|191
1614965730000|2021-03-05 17:35:30|2138.6|2138.3|2137.5|2137.2|2139.3|2139|2137.2|2136.9|270
1614965740000|2021-03-05 17:35:40|2137.3|2137|2137.3|2137|2138.6|2138.3|2137.3|2137|232
1614965750000|2021-03-05 17:35:50|2137|2136.7|2136.4|2136.1|2137.2|2136.9|2136.4|2136.1|68
1614965760000|2021-03-05 17:36:00|2136.7|2136.4|2139.1|2138.8|2139.3|2139|2136.7|2136.4|145
1614965770000|2021-03-05 17:36:10|2138.6|2138.3|2138.4|2138.1|2139|2138.7|2138.1|2137.8|37
1614965780000|2021-03-05 17:36:20|2138.5|2138.2|2140.8|2140.5|2140.8|2140.5|2138.5|2138.2|70
1614965790000|2021-03-05 17:36:30|2140.9|2140.6|2140.7|2140.4|2142.5|2142.2|2140.6|2140.3|86
1614965800000|2021-03-05 17:36:40|2141.1|2140.8|2140.7|2140.4|2141.4|2141.1|2140.3|2140|107
1614965810000|2021-03-05 17:36:50|2141|2140.7|2141.5|2141.2|2141.5|2141.2|2140.9|2140.6|107
1614965820000|2021-03-05 17:37:00|2141.7|2141.4|2141|2140.7|2142.2|2141.9|2141|2140.7|344
1614965830000|2021-03-05 17:37:10|2141.1|2140.8|2140.5|2140.2|2141.3|2141|2139.6|2139.3|97
1614965840000|2021-03-05 17:37:20|2140.3|2140|2141.7|2141.4|2141.7|2141.4|2139.9|2139.6|41
1614965850000|2021-03-05 17:37:30|2141.8|2141.5|2141.5|2141.2|2141.8|2141.5|2140.5|2140.2|161
1614965860000|2021-03-05 17:37:40|2140.8|2140.5|2140.2|2139.9|2140.8|2140.5|2139.8|2139.5|34
1614965870000|2021-03-05 17:37:50|2141.4|2141.1|2140.2|2139.9|2141.4|2141.1|2139.5|2139.2|221
1614965880000|2021-03-05 17:38:00|2140.4|2140.1|2140.8|2140.5|2140.9|2140.6|2139.5|2139.2|258
1614965890000|2021-03-05 17:38:10|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2140.9|2140.6|97
1614965900000|2021-03-05 17:38:20|2141.5|2141.2|2144.3|2144|2144.5|2144.2|2141.1|2140.8|153
1614965910000|2021-03-05 17:38:30|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2143.3|2143|103
1614965920000|2021-03-05 17:38:40|2144.1|2143.8|2144.6|2144.3|2144.6|2144.3|2144.1|2143.8|78
1614965930000|2021-03-05 17:38:50|2144.4|2144.1|2144.3|2144|2144.9|2144.6|2143.7|2143.4|102
1614965940000|2021-03-05 17:39:00|2143.8|2143.5|2144.3|2144|2144.9|2144.6|2143.1|2142.8|178
1614965950000|2021-03-05 17:39:10|2144.5|2144.2|2143.9|2143.6|2144.6|2144.3|2143.6|2143.3|97
1614965960000|2021-03-05 17:39:20|2144.4|2144.1|2144.4|2144.1|2145|2144.7|2144|2143.7|105
1614965970000|2021-03-05 17:39:30|2144.2|2143.9|2144.5|2144.2|2144.9|2144.6|2144|2143.7|127
1614965980000|2021-03-05 17:39:40|2144.1|2143.8|2144.2|2143.9|2144.5|2144.2|2143.6|2143.3|71
1614965990000|2021-03-05 17:39:50|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.4|2144.1|35
1614966000000|2021-03-05 17:40:00|2144.4|2144.1|2144|2143.7|2144.6|2144.3|2144|2143.7|76
1614966010000|2021-03-05 17:40:10|2144.4|2144.1|2143.4|2143.1|2144.4|2144.1|2142.9|2142.6|52
1614966020000|2021-03-05 17:40:20|2143.8|2143.5|2143.6|2143.3|2144.3|2144|2143.4|2143.1|27
1614966030000|2021-03-05 17:40:30|2143.1|2142.8|2141.8|2141.5|2143.1|2142.8|2140.2|2139.9|133
1614966040000|2021-03-05 17:40:40|2142.4|2142.1|2143.7|2143.4|2143.7|2143.4|2141.7|2141.4|57
1614966050000|2021-03-05 17:40:50|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.1|2142.8|30
1614966060000|2021-03-05 17:41:00|2142.5|2142.2|2140.8|2140.5|2142.6|2142.3|2140.8|2140.5|38
1614966070000|2021-03-05 17:41:10|2141|2140.7|2141.5|2141.2|2141.5|2141.2|2140.8|2140.5|34
1614966080000|2021-03-05 17:41:20|2141.7|2141.4|2141.8|2141.5|2142|2141.7|2141.2|2140.9|44
1614966090000|2021-03-05 17:41:30|2141.7|2141.4|2142.7|2142.4|2143.2|2142.9|2141.7|2141.4|55
1614966100000|2021-03-05 17:41:40|2143.2|2142.9|2143.3|2143|2143.3|2143|2142.5|2142.2|68
1614966110000|2021-03-05 17:41:50|2143.1|2142.8|2142.7|2142.4|2143.6|2143.3|2142.2|2141.9|53
1614966120000|2021-03-05 17:42:00|2142.9|2142.6|2144|2143.7|2144.2|2143.9|2142.9|2142.6|84
1614966130000|2021-03-05 17:42:10|2143.9|2143.6|2144.1|2143.8|2144.9|2144.6|2143.9|2143.6|66
1614966140000|2021-03-05 17:42:20|2144|2143.7|2144.2|2143.9|2144.6|2144.3|2143.4|2143.1|28
1614966150000|2021-03-05 17:42:30|2144.7|2144.4|2144.2|2143.9|2144.7|2144.4|2144.1|2143.8|64
1614966160000|2021-03-05 17:42:40|2143.8|2143.5|2144.6|2144.3|2144.6|2144.3|2143.6|2143.3|23
1614966170000|2021-03-05 17:42:50|2144.4|2144.1|2144.1|2143.8|2144.7|2144.4|2143.9|2143.6|22
1614966180000|2021-03-05 17:43:00|2144|2143.7|2143.9|2143.6|2144.2|2143.9|2143.3|2143|36
1614966190000|2021-03-05 17:43:10|2144.1|2143.8|2144|2143.7|2144.3|2144|2143.8|2143.5|13
1614966200000|2021-03-05 17:43:20|2144.1|2143.8|2144.3|2144|2144.8|2144.5|2144.1|2143.8|13
1614966210000|2021-03-05 17:43:30|2144.6|2144.3|2145.2|2144.9|2145.4|2145.1|2144.6|2144.3|82
1614966220000|2021-03-05 17:43:40|2145.3|2145|2145.2|2144.9|2145.4|2145.1|2144.8|2144.5|59
1614966230000|2021-03-05 17:43:50|2145.4|2145.1|2145.5|2145.2|2146|2145.7|2145.2|2144.9|130
1614966240000|2021-03-05 17:44:00|2145.6|2145.3|2147.6|2147.3|2147.6|2147.3|2145|2144.7|365
1614966250000|2021-03-05 17:44:10|2147.7|2147.4|2148.4|2148.1|2148.5|2148.2|2147.2|2146.9|293
1614966260000|2021-03-05 17:44:20|2148.6|2148.3|2149.1|2148.8|2149.2|2148.9|2147.9|2147.6|186
1614966270000|2021-03-05 17:44:30|2149|2148.7|2149.6|2149.3|2150|2149.7|2149|2148.7|67
1614966280000|2021-03-05 17:44:40|2149.8|2149.5|2150.5|2150.2|2150.5|2150.2|2149.7|2149.4|42
1614966290000|2021-03-05 17:44:50|2150.3|2150|2149.8|2149.5|2150.5|2150.2|2149.8|2149.5|98
1614966300000|2021-03-05 17:45:00|2149.7|2149.4|2149.9|2149.6|2150|2149.7|2147.8|2147.5|143
1614966310000|2021-03-05 17:45:10|2149.8|2149.5|2149.7|2149.4|2149.9|2149.6|2149.4|2149.1|31
1614966320000|2021-03-05 17:45:20|2149.9|2149.6|2150.2|2149.9|2150.5|2150.2|2149.8|2149.5|44
1614966330000|2021-03-05 17:45:30|2150.5|2150.2|2150.4|2150.1|2150.7|2150.4|2149.8|2149.5|78
1614966340000|2021-03-05 17:45:40|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.1|2149.8|82
1614966350000|2021-03-05 17:45:50|2150.8|2150.5|2151|2150.7|2152.1|2151.8|2150.8|2150.5|151
1614966360000|2021-03-05 17:46:00|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150|2149.7|113
1614966370000|2021-03-05 17:46:10|2150.4|2150.1|2151.3|2151|2151.3|2151|2150.3|2150|29
1614966380000|2021-03-05 17:46:20|2151.4|2151.1|2153.1|2152.8|2153.1|2152.8|2151.4|2151.1|606
1614966390000|2021-03-05 17:46:30|2153|2152.7|2152.7|2152.4|2153.1|2152.8|2152.5|2152.2|125
1614966400000|2021-03-05 17:46:40|2152.9|2152.6|2152.4|2152.1|2153.8|2153.5|2152.4|2152.1|55
1614966410000|2021-03-05 17:46:50|2152.1|2151.8|2153.8|2153.5|2154.1|2153.8|2151.8|2151.5|121
1614966420000|2021-03-05 17:47:00|2153.6|2153.3|2152.2|2151.9|2154|2153.7|2152.2|2151.9|131
1614966430000|2021-03-05 17:47:10|2152|2151.7|2151.5|2151.2|2152.3|2152|2151.4|2151.1|193
1614966440000|2021-03-05 17:47:20|2151.2|2150.9|2151.8|2151.5|2151.8|2151.5|2150.8|2150.5|202
1614966450000|2021-03-05 17:47:30|2151.7|2151.4|2151.4|2151.1|2152|2151.7|2151.4|2151.1|25
1614966460000|2021-03-05 17:47:40|2151.2|2150.9|2149.5|2149.2|2151.2|2150.9|2149.2|2148.9|97
1614966470000|2021-03-05 17:47:50|2149.2|2148.9|2148.7|2148.4|2149.2|2148.9|2147.9|2147.6|107
1614966480000|2021-03-05 17:48:00|2148.4|2148.1|2149.5|2149.2|2149.9|2149.6|2147.9|2147.6|420
1614966490000|2021-03-05 17:48:10|2149.6|2149.3|2148.2|2147.9|2149.6|2149.3|2147.8|2147.5|88
1614966500000|2021-03-05 17:48:20|2147.8|2147.5|2147|2146.7|2148.4|2148.1|2147|2146.7|170
1614966510000|2021-03-05 17:48:30|2146.9|2146.6|2148.5|2148.2|2148.6|2148.3|2146.6|2146.3|89
1614966520000|2021-03-05 17:48:40|2148.3|2148|2149.7|2149.4|2150.1|2149.8|2148.3|2148|81
1614966530000|2021-03-05 17:48:50|2149.8|2149.5|2150.6|2150.3|2151.4|2151.1|2149.8|2149.5|89
1614966540000|2021-03-05 17:49:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2149.5|2149.2|64
1614966550000|2021-03-05 17:49:10|2151.2|2150.9|2151.8|2151.5|2151.9|2151.6|2151.2|2150.9|119
1614966560000|2021-03-05 17:49:20|2151.4|2151.1|2151.3|2151|2151.6|2151.3|2150.7|2150.4|49
1614966570000|2021-03-05 17:49:30|2151.2|2150.9|2151|2150.7|2151.5|2151.2|2150.9|2150.6|71
1614966580000|2021-03-05 17:49:40|2150.9|2150.6|2149.9|2149.6|2151|2150.7|2149.3|2149|103
1614966590000|2021-03-05 17:49:50|2149.8|2149.5|2149.4|2149.1|2150.3|2150|2149.2|2148.9|92
1614966600000|2021-03-05 17:50:00|2149.2|2148.9|2150.7|2150.4|2150.7|2150.4|2149.2|2148.9|73
1614966610000|2021-03-05 17:50:10|2151|2150.7|2149.6|2149.3|2151.4|2151.1|2149.6|2149.3|64
1614966620000|2021-03-05 17:50:20|2149.4|2149.1|2147.6|2147.3|2149.6|2149.3|2147.2|2146.9|133
1614966630000|2021-03-05 17:50:30|2147.1|2146.8|2147.4|2147.1|2148.6|2148.3|2147.1|2146.8|71
1614966640000|2021-03-05 17:50:40|2147.1|2146.8|2147.2|2146.9|2148.1|2147.8|2146.5|2146.2|224
1614966650000|2021-03-05 17:50:50|2146.8|2146.5|2145.5|2145.2|2146.8|2146.5|2145.3|2145|149
1614966660000|2021-03-05 17:51:00|2145.2|2144.9|2146.2|2145.9|2146.7|2146.4|2145.1|2144.8|121
1614966670000|2021-03-05 17:51:10|2146.1|2145.8|2146.5|2146.2|2146.5|2146.2|2145.6|2145.3|78
1614966680000|2021-03-05 17:51:20|2146.1|2145.8|2144.8|2144.5|2146.1|2145.8|2144.5|2144.2|64
1614966690000|2021-03-05 17:51:30|2145|2144.7|2143.6|2143.3|2145|2144.7|2143.6|2143.3|44
1614966700000|2021-03-05 17:51:40|2144.6|2144.3|2142.9|2142.6|2144.6|2144.3|2142.9|2142.6|140
1614966710000|2021-03-05 17:51:50|2143|2142.7|2141.7|2141.4|2143|2142.7|2141|2140.7|259
1614966720000|2021-03-05 17:52:00|2141.6|2141.3|2144.3|2144|2144.6|2144.3|2141.6|2141.3|121
1614966730000|2021-03-05 17:52:10|2144|2143.7|2144.4|2144.1|2144.5|2144.2|2143.5|2143.2|60
1614966740000|2021-03-05 17:52:20|2144.5|2144.2|2146|2145.7|2146.2|2145.9|2144.5|2144.2|95
1614966750000|2021-03-05 17:52:30|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2144.8|2144.5|43
1614966760000|2021-03-05 17:52:40|2146.3|2146|2147.1|2146.8|2147.2|2146.9|2146.3|2146|63
1614966770000|2021-03-05 17:52:50|2147.2|2146.9|2147.9|2147.6|2148.5|2148.2|2147.2|2146.9|68
1614966780000|2021-03-05 17:53:00|2148.1|2147.8|2148.5|2148.2|2148.8|2148.5|2148|2147.7|61
1614966790000|2021-03-05 17:53:10|2148.9|2148.6|2150.4|2150.1|2152|2151.7|2148.9|2148.6|149
1614966800000|2021-03-05 17:53:20|2150.1|2149.8|2149.5|2149.2|2150.3|2150|2149.1|2148.8|69
1614966810000|2021-03-05 17:53:30|2149.1|2148.8|2148.9|2148.6|2149.3|2149|2148.6|2148.3|39
1614966820000|2021-03-05 17:53:40|2148.8|2148.5|2150.1|2149.8|2150.3|2150|2148.8|2148.5|30
1614966830000|2021-03-05 17:53:50|2150.6|2150.3|2150.3|2150|2150.9|2150.6|2149.7|2149.4|47
1614966840000|2021-03-05 17:54:00|2150.5|2150.2|2150.1|2149.8|2151|2150.7|2149.1|2148.8|38
1614966850000|2021-03-05 17:54:10|2149.9|2149.6|2148.3|2148|2150.9|2150.6|2148.3|2148|60
1614966860000|2021-03-05 17:54:20|2148.5|2148.2|2149.2|2148.9|2150.1|2149.8|2148.5|2148.2|74
1614966870000|2021-03-05 17:54:30|2149.1|2148.8|2146.3|2146|2149.1|2148.8|2145.5|2145.2|118
1614966880000|2021-03-05 17:54:40|2146.1|2145.8|2144.3|2144|2146.1|2145.8|2143.6|2143.3|111
1614966890000|2021-03-05 17:54:50|2144|2143.7|2143.7|2143.4|2144.8|2144.5|2143.7|2143.4|60
1614966900000|2021-03-05 17:55:00|2143.3|2143|2145.9|2145.6|2146.5|2146.2|2142.8|2142.5|115
1614966910000|2021-03-05 17:55:10|2146.4|2146.1|2145.1|2144.8|2146.4|2146.1|2144.5|2144.2|62
1614966920000|2021-03-05 17:55:20|2145.4|2145.1|2145.9|2145.6|2146.8|2146.5|2145.3|2145|34
1614966930000|2021-03-05 17:55:30|2146.1|2145.8|2145.6|2145.3|2146.9|2146.6|2145.4|2145.1|82
1614966940000|2021-03-05 17:55:40|2145.9|2145.6|2148.3|2148|2148.7|2148.4|2145.9|2145.6|50
1614966950000|2021-03-05 17:55:50|2148.1|2147.8|2147|2146.7|2148.5|2148.2|2146.9|2146.6|39
1614966960000|2021-03-05 17:56:00|2147.3|2147|2148.9|2148.6|2149.5|2149.2|2147.3|2147|57
1614966970000|2021-03-05 17:56:10|2149|2148.7|2151.2|2150.9|2151.4|2151.1|2149|2148.7|47
1614966980000|2021-03-05 17:56:20|2151.1|2150.8|2151.1|2150.8|2151.2|2150.9|2150.9|2150.6|78
1614966990000|2021-03-05 17:56:30|2151.4|2151.1|2150.8|2150.5|2151.4|2151.1|2149.2|2148.9|70
1614967000000|2021-03-05 17:56:40|2150.5|2150.2|2150.1|2149.8|2150.7|2150.4|2149.9|2149.6|24
1614967010000|2021-03-05 17:56:50|2150.4|2150.1|2149|2148.7|2150.4|2150.1|2149|2148.7|39
1614967020000|2021-03-05 17:57:00|2148.4|2148.1|2149|2148.7|2149.5|2149.2|2147.3|2147|84
1614967030000|2021-03-05 17:57:10|2149.7|2149.4|2148.6|2148.3|2149.9|2149.6|2148.2|2147.9|58
1614967040000|2021-03-05 17:57:20|2148.5|2148.2|2147.8|2147.5|2149|2148.7|2147.8|2147.5|47
1614967050000|2021-03-05 17:57:30|2147.9|2147.6|2148.5|2148.2|2148.7|2148.4|2147.9|2147.6|18
1614967060000|2021-03-05 17:57:40|2148.4|2148.1|2146.7|2146.4|2148.4|2148.1|2146.7|2146.4|47
1614967070000|2021-03-05 17:57:50|2146.1|2145.8|2145.2|2144.9|2146.6|2146.3|2145.1|2144.8|36
1614967080000|2021-03-05 17:58:00|2145|2144.7|2144.9|2144.6|2145.9|2145.6|2144.8|2144.5|45
1614967090000|2021-03-05 17:58:10|2145.5|2145.2|2145.8|2145.5|2146.3|2146|2145.1|2144.8|21
1614967100000|2021-03-05 17:58:20|2145.5|2145.2|2145.3|2145|2145.7|2145.4|2144.9|2144.6|26
1614967110000|2021-03-05 17:58:30|2145.6|2145.3|2145.4|2145.1|2146.1|2145.8|2145.3|2145|38
1614967120000|2021-03-05 17:58:40|2145|2144.7|2145|2144.7|2145|2144.7|2144.2|2143.9|91
1614967130000|2021-03-05 17:58:50|2146|2145.7|2145.9|2145.6|2147.7|2147.4|2145.9|2145.6|137
1614967140000|2021-03-05 17:59:00|2145.6|2145.3|2147|2146.7|2147.4|2147.1|2144.7|2144.4|60
1614967150000|2021-03-05 17:59:10|2146.5|2146.2|2147|2146.7|2147.2|2146.9|2146|2145.7|19
1614967160000|2021-03-05 17:59:20|2146.8|2146.5|2148.7|2148.4|2148.7|2148.4|2146.4|2146.1|104
1614967170000|2021-03-05 17:59:30|2148.9|2148.6|2149|2148.7|2149.8|2149.5|2148.7|2148.4|71
1614967180000|2021-03-05 17:59:40|2148.9|2148.6|2149.3|2149|2149.5|2149.2|2148.7|2148.4|44
1614967190000|2021-03-05 17:59:50|2149.4|2149.1|2149.5|2149.2|2150.2|2149.9|2149.3|2149|19
1614967200000|2021-03-05 18:00:00|2149.4|2149.1|2149|2148.7|2149.8|2149.5|2148.3|2148|50
1614967210000|2021-03-05 18:00:10|2148.9|2148.6|2150.4|2150.1|2150.4|2150.1|2148.9|2148.6|102
1614967220000|2021-03-05 18:00:20|2150.6|2150.3|2152.4|2152.1|2152.5|2152.2|2150.4|2150.1|74
1614967230000|2021-03-05 18:00:30|2152.2|2151.9|2153|2152.7|2153.2|2152.9|2152|2151.7|245
1614967240000|2021-03-05 18:00:40|2153.2|2152.9|2153.6|2153.3|2153.9|2153.6|2153.2|2152.9|52
1614967250000|2021-03-05 18:00:50|2153.9|2153.6|2154.3|2154|2154.9|2154.6|2153.1|2152.8|278
1614967260000|2021-03-05 18:01:00|2153.5|2153.2|2152.8|2152.5|2153.7|2153.4|2152.4|2152.1|161
1614967270000|2021-03-05 18:01:10|2152.9|2152.6|2152.7|2152.4|2154.2|2153.9|2152.7|2152.4|40
1614967280000|2021-03-05 18:01:20|2153.1|2152.8|2153.1|2152.8|2153.9|2153.6|2152.8|2152.5|40
1614967290000|2021-03-05 18:01:30|2153.2|2152.9|2150.9|2150.6|2153.2|2152.9|2150.9|2150.6|69
1614967300000|2021-03-05 18:01:40|2151|2150.7|2150.4|2150.1|2151.3|2151|2150.3|2150|99
1614967310000|2021-03-05 18:01:50|2150.1|2149.8|2149.8|2149.5|2151.1|2150.8|2149.8|2149.5|54
1614967320000|2021-03-05 18:02:00|2149.6|2149.3|2148.5|2148.2|2149.9|2149.6|2147.7|2147.4|83
1614967330000|2021-03-05 18:02:10|2148.2|2147.9|2142.8|2142.5|2148.2|2147.9|2142.5|2142.2|239
1614967340000|2021-03-05 18:02:20|2142.9|2142.6|2141.4|2141.1|2143.3|2143|2141.2|2140.9|284
1614967350000|2021-03-05 18:02:30|2141.9|2141.6|2140.4|2140.1|2143|2142.7|2140.3|2140|195
1614967360000|2021-03-05 18:02:40|2140.7|2140.4|2140.4|2140.1|2141.5|2141.2|2140.2|2139.9|124
1614967370000|2021-03-05 18:02:50|2140.5|2140.2|2138.9|2138.6|2140.5|2140.2|2138.1|2137.8|99
1614967380000|2021-03-05 18:03:00|2138.7|2138.4|2141.2|2140.9|2141.4|2141.1|2138.4|2138.1|122
1614967390000|2021-03-05 18:03:10|2141.4|2141.1|2138.6|2138.3|2141.4|2141.1|2138.5|2138.2|93
1614967400000|2021-03-05 18:03:20|2139.3|2139|2137.6|2137.3|2139.3|2139|2137.6|2137.3|122
1614967410000|2021-03-05 18:03:30|2137.9|2137.6|2138|2137.7|2138.1|2137.8|2136.2|2135.9|346
1614967420000|2021-03-05 18:03:40|2137.9|2137.6|2138.3|2138|2138.3|2138|2136.9|2136.6|52
1614967430000|2021-03-05 18:03:50|2137.9|2137.6|2136.3|2136|2138.3|2138|2136.3|2136|107
1614967440000|2021-03-05 18:04:00|2136.5|2136.2|2139.1|2138.8|2140.5|2140.2|2136.5|2136.2|140
1614967450000|2021-03-05 18:04:10|2138.8|2138.5|2138.3|2138|2139.2|2138.9|2138.1|2137.8|58
1614967460000|2021-03-05 18:04:20|2139.1|2138.8|2139.9|2139.6|2139.9|2139.6|2138.9|2138.6|33
1614967470000|2021-03-05 18:04:30|2139.1|2138.8|2139.1|2138.8|2139.5|2139.2|2138.9|2138.6|44
1614967480000|2021-03-05 18:04:40|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.2|2137.9|181
1614967490000|2021-03-05 18:04:50|2138.6|2138.3|2137.9|2137.6|2138.6|2138.3|2137.3|2137|43
1614967500000|2021-03-05 18:05:00|2138.1|2137.8|2138.3|2138|2139.6|2139.3|2137.4|2137.1|52
1614967510000|2021-03-05 18:05:10|2138.4|2138.1|2139.8|2139.5|2140.3|2140|2138.4|2138.1|49
1614967520000|2021-03-05 18:05:20|2139.7|2139.4|2139.9|2139.6|2140.8|2140.5|2139|2138.7|56
1614967530000|2021-03-05 18:05:30|2140.4|2140.1|2143.4|2143.1|2143.8|2143.5|2140.4|2140.1|122
1614967540000|2021-03-05 18:05:40|2143.1|2142.8|2143.8|2143.5|2144.3|2144|2143.1|2142.8|54
1614967550000|2021-03-05 18:05:50|2143.9|2143.6|2143|2142.7|2143.9|2143.6|2142.4|2142.1|55
1614967560000|2021-03-05 18:06:00|2143.3|2143|2145|2144.7|2145.1|2144.8|2142.7|2142.4|71
1614967570000|2021-03-05 18:06:10|2146.1|2145.8|2147|2146.7|2147|2146.7|2145.8|2145.5|108
1614967580000|2021-03-05 18:06:20|2147.2|2146.9|2147.1|2146.8|2147.7|2147.4|2146.5|2146.2|69
1614967590000|2021-03-05 18:06:30|2148.3|2148|2147.2|2146.9|2148.9|2148.6|2147.2|2146.9|102
1614967600000|2021-03-05 18:06:40|2146.4|2146.1|2148.5|2148.2|2148.5|2148.2|2146.4|2146.1|37
1614967610000|2021-03-05 18:06:50|2147.8|2147.5|2148.3|2148|2148.6|2148.3|2147.3|2147|39
1614967620000|2021-03-05 18:07:00|2147.9|2147.6|2147.1|2146.8|2147.9|2147.6|2146.4|2146.1|73
1614967630000|2021-03-05 18:07:10|2147|2146.7|2146.8|2146.5|2147.3|2147|2146|2145.7|49
1614967640000|2021-03-05 18:07:20|2146.9|2146.6|2146.5|2146.2|2147|2146.7|2146|2145.7|34
1614967650000|2021-03-05 18:07:30|2146.7|2146.4|2146.5|2146.2|2146.9|2146.6|2146.3|2146|25
1614967660000|2021-03-05 18:07:40|2146.2|2145.9|2146|2145.7|2146.7|2146.4|2145.3|2145|66
1614967670000|2021-03-05 18:07:50|2146.1|2145.8|2146.3|2146|2146.8|2146.5|2145.6|2145.3|31
1614967680000|2021-03-05 18:08:00|2147.7|2147.4|2147.4|2147.1|2148.1|2147.8|2146.7|2146.4|66
1614967690000|2021-03-05 18:08:10|2147|2146.7|2148.1|2147.8|2148.1|2147.8|2147|2146.7|28
1614967700000|2021-03-05 18:08:20|2147.9|2147.6|2149|2148.7|2149.3|2149|2147.7|2147.4|60
1614967710000|2021-03-05 18:08:30|2149.2|2148.9|2149.6|2149.3|2149.9|2149.6|2148.3|2148|35
1614967720000|2021-03-05 18:08:40|2149.7|2149.4|2150.3|2150|2150.5|2150.2|2149.2|2148.9|55
1614967730000|2021-03-05 18:08:50|2150.1|2149.8|2150.3|2150|2150.8|2150.5|2149.8|2149.5|35
1614967740000|2021-03-05 18:09:00|2150.7|2150.4|2149.1|2148.8|2150.7|2150.4|2148.3|2148|56
1614967750000|2021-03-05 18:09:10|2149.2|2148.9|2150|2149.7|2150.5|2150.2|2148.8|2148.5|53
1614967760000|2021-03-05 18:09:20|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.3|2149|14
1614967770000|2021-03-05 18:09:30|2149.4|2149.1|2150.7|2150.4|2151|2150.7|2149|2148.7|88
1614967780000|2021-03-05 18:09:40|2150.9|2150.6|2151|2150.7|2151.3|2151|2150.6|2150.3|29
1614967790000|2021-03-05 18:09:50|2151.2|2150.9|2150.2|2149.9|2151.2|2150.9|2149.7|2149.4|25
1614967800000|2021-03-05 18:10:00|2149.4|2149.1|2149.9|2149.6|2150.6|2150.3|2149.1|2148.8|37
1614967810000|2021-03-05 18:10:10|2150.1|2149.8|2149.9|2149.6|2150.6|2150.3|2149.3|2149|46
1614967820000|2021-03-05 18:10:20|2149.4|2149.1|2146.7|2146.4|2149.9|2149.6|2146.2|2145.9|100
1614967830000|2021-03-05 18:10:30|2146.4|2146.1|2147.3|2147|2147.3|2147|2146.4|2146.1|67
1614967840000|2021-03-05 18:10:40|2147.6|2147.3|2147|2146.7|2148.2|2147.9|2146.9|2146.6|72
1614967850000|2021-03-05 18:10:50|2146.8|2146.5|2145.8|2145.5|2146.8|2146.5|2145.5|2145.2|90
1614967860000|2021-03-05 18:11:00|2145.6|2145.3|2146.3|2146|2146.5|2146.2|2145.2|2144.9|68
1614967870000|2021-03-05 18:11:10|2146.1|2145.8|2144.4|2144.1|2146.1|2145.8|2143.9|2143.6|137
1614967880000|2021-03-05 18:11:20|2144.9|2144.6|2144.2|2143.9|2144.9|2144.6|2143.4|2143.1|150
1614967890000|2021-03-05 18:11:30|2144.1|2143.8|2144.3|2144|2144.4|2144.1|2143.8|2143.5|86
1614967900000|2021-03-05 18:11:40|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2144.7|2144.4|157
1614967910000|2021-03-05 18:11:50|2145.5|2145.2|2146|2145.7|2146.8|2146.5|2145.3|2145|62
1614967920000|2021-03-05 18:12:00|2145.7|2145.4|2146|2145.7|2146.4|2146.1|2145.2|2144.9|30
1614967930000|2021-03-05 18:12:10|2145.9|2145.6|2146.6|2146.3|2146.9|2146.6|2145.9|2145.6|23
1614967940000|2021-03-05 18:12:20|2146.3|2146|2148.1|2147.8|2148.1|2147.8|2146|2145.7|155
1614967950000|2021-03-05 18:12:30|2148.3|2148|2149.2|2148.9|2149.3|2149|2148.3|2148|45
1614967960000|2021-03-05 18:12:40|2149.1|2148.8|2149.9|2149.6|2149.9|2149.6|2148.7|2148.4|37
1614967970000|2021-03-05 18:12:50|2150.7|2150.4|2149.8|2149.5|2150.7|2150.4|2149.7|2149.4|29
1614967980000|2021-03-05 18:13:00|2150|2149.7|2148.2|2147.9|2150.3|2150|2148.2|2147.9|44
1614967990000|2021-03-05 18:13:10|2147.9|2147.6|2148.2|2147.9|2149|2148.7|2147.6|2147.3|48
1614968000000|2021-03-05 18:13:20|2147.9|2147.6|2148.4|2148.1|2148.7|2148.4|2147.9|2147.6|26
1614968010000|2021-03-05 18:13:30|2148.2|2147.9|2148.3|2148|2148.5|2148.2|2148.1|2147.8|23
1614968020000|2021-03-05 18:13:40|2148.7|2148.4|2148.7|2148.4|2149.4|2149.1|2147.9|2147.6|41
1614968030000|2021-03-05 18:13:50|2148.4|2148.1|2148.8|2148.5|2149|2148.7|2148.4|2148.1|16
1614968040000|2021-03-05 18:14:00|2148.5|2148.2|2149.8|2149.5|2150|2149.7|2147.8|2147.5|61
1614968050000|2021-03-05 18:14:10|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2149.6|2149.3|24
1614968060000|2021-03-05 18:14:20|2150.2|2149.9|2149.7|2149.4|2150.8|2150.5|2149.7|2149.4|31
1614968070000|2021-03-05 18:14:30|2150|2149.7|2149.4|2149.1|2150.1|2149.8|2149.1|2148.8|24
1614968080000|2021-03-05 18:14:40|2149.5|2149.2|2149.4|2149.1|2149.7|2149.4|2149.1|2148.8|16
1614968090000|2021-03-05 18:14:50|2149.8|2149.5|2150.5|2150.2|2150.9|2150.6|2149.5|2149.2|30
1614968100000|2021-03-05 18:15:00|2150.6|2150.3|2151.2|2150.9|2151.5|2151.2|2149.5|2149.2|56
1614968110000|2021-03-05 18:15:10|2151.3|2151|2149.1|2148.8|2151.3|2151|2149.1|2148.8|23
1614968120000|2021-03-05 18:15:20|2148.5|2148.2|2148.8|2148.5|2149|2148.7|2148.2|2147.9|71
1614968130000|2021-03-05 18:15:30|2148.2|2147.9|2150.3|2150|2150.3|2150|2148.1|2147.8|33
1614968140000|2021-03-05 18:15:40|2150.4|2150.1|2152.4|2152.1|2152.4|2152.1|2150.3|2150|174
1614968150000|2021-03-05 18:15:50|2152.3|2152|2153.7|2153.4|2153.7|2153.4|2152.3|2152|122
1614968160000|2021-03-05 18:16:00|2153.5|2153.2|2153.7|2153.4|2154|2153.7|2153.1|2152.8|249
1614968170000|2021-03-05 18:16:10|2154|2153.7|2153.2|2152.9|2154.4|2154.1|2153|2152.7|140
1614968180000|2021-03-05 18:16:20|2153.3|2153|2154.6|2154.3|2154.7|2154.4|2153.3|2153|61
1614968190000|2021-03-05 18:16:30|2154.9|2154.6|2156.2|2155.9|2156.6|2156.3|2154.9|2154.6|254
1614968200000|2021-03-05 18:16:40|2156.3|2156|2156.7|2156.4|2156.8|2156.5|2156.3|2156|35
1614968210000|2021-03-05 18:16:50|2157|2156.7|2156.8|2156.5|2157.3|2157|2156.2|2155.9|46
1614968220000|2021-03-05 18:17:00|2157|2156.7|2156.8|2156.5|2157|2156.7|2155.7|2155.4|93
1614968230000|2021-03-05 18:17:10|2156.9|2156.6|2157.1|2156.8|2157.4|2157.1|2156.9|2156.6|34
1614968240000|2021-03-05 18:17:20|2157.3|2157|2157.6|2157.3|2158|2157.7|2157.1|2156.8|124
1614968250000|2021-03-05 18:17:30|2157.7|2157.4|2157.4|2157.1|2157.7|2157.4|2156.8|2156.5|57
1614968260000|2021-03-05 18:17:40|2157.7|2157.4|2157.4|2157.1|2158.4|2158.1|2157.4|2157.1|53
1614968270000|2021-03-05 18:17:50|2157.3|2157|2157.8|2157.5|2158.1|2157.8|2156.9|2156.6|43
1614968280000|2021-03-05 18:18:00|2158.4|2158.1|2157.8|2157.5|2158.8|2158.5|2157.6|2157.3|91
1614968290000|2021-03-05 18:18:10|2158.2|2157.9|2158.7|2158.4|2158.8|2158.5|2158.2|2157.9|19
1614968300000|2021-03-05 18:18:20|2158.6|2158.3|2159.6|2159.3|2159.7|2159.4|2158.6|2158.3|57
1614968310000|2021-03-05 18:18:30|2159.7|2159.4|2160.3|2160|2160.4|2160.1|2159.5|2159.2|72
1614968320000|2021-03-05 18:18:40|2160.2|2159.9|2160.3|2160|2160.5|2160.2|2159.9|2159.6|136
1614968330000|2021-03-05 18:18:50|2160|2159.7|2161.1|2160.8|2161.2|2160.9|2160|2159.7|160
1614968340000|2021-03-05 18:19:00|2161.2|2160.9|2161.2|2160.9|2161.5|2161.2|2159.6|2159.3|274
1614968350000|2021-03-05 18:19:10|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2160.4|2160.1|111
1614968360000|2021-03-05 18:19:20|2160.8|2160.5|2161.9|2161.6|2162.1|2161.8|2160.8|2160.5|42
1614968370000|2021-03-05 18:19:30|2161.7|2161.4|2161.3|2161|2161.7|2161.4|2161.1|2160.8|67
1614968380000|2021-03-05 18:19:40|2161.2|2160.9|2162.5|2162.2|2162.9|2162.6|2161.2|2160.9|227
1614968390000|2021-03-05 18:19:50|2162|2161.7|2162.4|2162.1|2162.4|2162.1|2161.7|2161.4|56
1614968400000|2021-03-05 18:20:00|2162.6|2162.3|2161.5|2161.2|2162.6|2162.3|2160.6|2160.3|118
1614968410000|2021-03-05 18:20:10|2161.1|2160.8|2161.2|2160.9|2161.7|2161.4|2161.1|2160.8|32
1614968420000|2021-03-05 18:20:20|2160.9|2160.6|2159.2|2158.9|2161.7|2161.4|2159.2|2158.9|89
1614968430000|2021-03-05 18:20:30|2158.9|2158.6|2160.5|2160.2|2160.5|2160.2|2158.5|2158.2|59
1614968440000|2021-03-05 18:20:40|2160.4|2160.1|2158|2157.7|2160.5|2160.2|2157.9|2157.6|45
1614968450000|2021-03-05 18:20:50|2158.1|2157.8|2159.5|2159.2|2159.5|2159.2|2158.1|2157.8|123
1614968460000|2021-03-05 18:21:00|2159|2158.7|2153.8|2153.5|2159|2158.7|2153.6|2153.3|482
1614968470000|2021-03-05 18:21:10|2154.4|2154.1|2157.9|2157.6|2158|2157.7|2154.4|2154.1|109
1614968480000|2021-03-05 18:21:20|2157.7|2157.4|2158.8|2158.5|2158.8|2158.5|2157.4|2157.1|42
1614968490000|2021-03-05 18:21:30|2159.3|2159|2158.9|2158.6|2159.3|2159|2158.6|2158.3|17
1614968500000|2021-03-05 18:21:40|2158.8|2158.5|2160|2159.7|2160.3|2160|2158.8|2158.5|53
1614968510000|2021-03-05 18:21:50|2160.3|2160|2159|2158.7|2160.4|2160.1|2159|2158.7|85
1614968520000|2021-03-05 18:22:00|2159.4|2159.1|2161|2160.7|2161.4|2161.1|2159.2|2158.9|52
1614968530000|2021-03-05 18:22:10|2161.1|2160.8|2159.2|2158.9|2161.1|2160.8|2159.2|2158.9|67
1614968540000|2021-03-05 18:22:20|2159.4|2159.1|2159.9|2159.6|2159.9|2159.6|2157.6|2157.3|67
1614968550000|2021-03-05 18:22:30|2158.9|2158.6|2159.8|2159.5|2160.4|2160.1|2158.9|2158.6|24
1614968560000|2021-03-05 18:22:40|2159.5|2159.2|2159.5|2159.2|2160.3|2160|2159.5|2159.2|41
1614968570000|2021-03-05 18:22:50|2159.8|2159.5|2160.7|2160.4|2160.7|2160.4|2159.8|2159.5|44
1614968580000|2021-03-05 18:23:00|2160.8|2160.5|2159.3|2159|2161.2|2160.9|2159.3|2159|99
1614968590000|2021-03-05 18:23:10|2159.6|2159.3|2160.3|2160|2161.5|2161.2|2159.4|2159.1|59
1614968600000|2021-03-05 18:23:20|2160.4|2160.1|2159.7|2159.4|2160.4|2160.1|2159.3|2159|40
1614968610000|2021-03-05 18:23:30|2159.3|2159|2159.4|2159.1|2160.2|2159.9|2159.1|2158.8|36
1614968620000|2021-03-05 18:23:40|2160|2159.7|2158.4|2158.1|2160.2|2159.9|2158.3|2158|46
1614968630000|2021-03-05 18:23:50|2158.3|2158|2158.3|2158|2159.2|2158.9|2158.1|2157.8|96
1614968640000|2021-03-05 18:24:00|2158.5|2158.2|2160.3|2160|2160.5|2160.2|2157.6|2157.3|212
1614968650000|2021-03-05 18:24:10|2160|2159.7|2161.4|2161.1|2161.6|2161.3|2159.7|2159.4|69
1614968660000|2021-03-05 18:24:20|2161.3|2161|2160.1|2159.8|2161.3|2161|2160.1|2159.8|266
1614968670000|2021-03-05 18:24:30|2160.3|2160|2161.7|2161.4|2161.9|2161.6|2160.3|2160|68
1614968680000|2021-03-05 18:24:40|2162|2161.7|2162.2|2161.9|2162.7|2162.4|2162|2161.7|39
1614968690000|2021-03-05 18:24:50|2162.7|2162.4|2161.3|2161|2162.7|2162.4|2160.4|2160.1|82
1614968700000|2021-03-05 18:25:00|2160.8|2160.5|2161.6|2161.3|2161.6|2161.3|2160.6|2160.3|30
1614968710000|2021-03-05 18:25:10|2161.7|2161.4|2160.8|2160.5|2161.7|2161.4|2160.3|2160|58
1614968720000|2021-03-05 18:25:20|2161.2|2160.9|2160.2|2159.9|2161.6|2161.3|2160.2|2159.9|43
1614968730000|2021-03-05 18:25:30|2159.4|2159.1|2158.5|2158.2|2159.9|2159.6|2158.3|2158|71
1614968740000|2021-03-05 18:25:40|2158.8|2158.5|2160.9|2160.6|2161.1|2160.8|2158.8|2158.5|62
1614968750000|2021-03-05 18:25:50|2161.2|2160.9|2161.7|2161.4|2162.3|2162|2161.2|2160.9|76
1614968760000|2021-03-05 18:26:00|2162|2161.7|2161.4|2161.1|2162|2161.7|2160.5|2160.2|34
1614968770000|2021-03-05 18:26:10|2161.8|2161.5|2161.7|2161.4|2162.2|2161.9|2161.4|2161.1|29
1614968780000|2021-03-05 18:26:20|2161.2|2160.9|2160.9|2160.6|2161.3|2161|2160.5|2160.2|37
1614968790000|2021-03-05 18:26:30|2161.7|2161.4|2162.8|2162.5|2162.8|2162.5|2161.7|2161.4|45
1614968800000|2021-03-05 18:26:40|2162.9|2162.6|2163.1|2162.8|2163.4|2163.1|2162.7|2162.4|36
1614968810000|2021-03-05 18:26:50|2162.7|2162.4|2163.4|2163.1|2164.1|2163.8|2162.7|2162.4|163
1614968820000|2021-03-05 18:27:00|2163.7|2163.4|2163.2|2162.9|2164.2|2163.9|2163.2|2162.9|191
1614968830000|2021-03-05 18:27:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2162.9|2162.6|120
1614968840000|2021-03-05 18:27:20|2163.6|2163.3|2163.5|2163.2|2164.2|2163.9|2163|2162.7|77
1614968850000|2021-03-05 18:27:30|2163.4|2163.1|2163|2162.7|2163.5|2163.2|2162.7|2162.4|93
1614968860000|2021-03-05 18:27:40|2162.7|2162.4|2163.2|2162.9|2163.3|2163|2162.4|2162.1|64
1614968870000|2021-03-05 18:27:50|2163.3|2163|2164.2|2163.9|2164.2|2163.9|2163.3|2163|32
1614968880000|2021-03-05 18:28:00|2164.4|2164.1|2163.5|2163.2|2164.4|2164.1|2163|2162.7|34
1614968890000|2021-03-05 18:28:10|2163.7|2163.4|2162.8|2162.5|2163.7|2163.4|2162.7|2162.4|51
1614968900000|2021-03-05 18:28:20|2162.4|2162.1|2162.2|2161.9|2162.5|2162.2|2161.7|2161.4|144
1614968910000|2021-03-05 18:28:30|2162.5|2162.2|2163.1|2162.8|2164.4|2164.1|2162.5|2162.2|84
1614968920000|2021-03-05 18:28:40|2163|2162.7|2162.1|2161.8|2163|2162.7|2161.4|2161.1|73
1614968930000|2021-03-05 18:28:50|2161.9|2161.6|2158.9|2158.6|2161.9|2161.6|2158.9|2158.6|91
1614968940000|2021-03-05 18:29:00|2159|2158.7|2160|2159.7|2160.1|2159.8|2157.3|2157|153
1614968950000|2021-03-05 18:29:10|2159.7|2159.4|2161.7|2161.4|2162|2161.7|2159.7|2159.4|73
1614968960000|2021-03-05 18:29:20|2162|2161.7|2162.9|2162.6|2163.3|2163|2161.8|2161.5|82
1614968970000|2021-03-05 18:29:30|2163.1|2162.8|2163|2162.7|2163.2|2162.9|2162.2|2161.9|60
1614968980000|2021-03-05 18:29:40|2162.6|2162.3|2163.5|2163.2|2163.9|2163.6|2162.5|2162.2|36
1614968990000|2021-03-05 18:29:50|2163.4|2163.1|2165.2|2164.9|2165.2|2164.9|2163.4|2163.1|91
1614969000000|2021-03-05 18:30:00|2165.1|2164.8|2165.2|2164.9|2166.3|2166|2165.1|2164.8|139
1614969010000|2021-03-05 18:30:10|2165.3|2165|2165.6|2165.3|2166.5|2166.2|2165.3|2165|137
1614969020000|2021-03-05 18:30:20|2165.5|2165.2|2163.6|2163.3|2165.5|2165.2|2163.6|2163.3|130
1614969030000|2021-03-05 18:30:30|2164|2163.7|2162.8|2162.5|2164.1|2163.8|2162.7|2162.4|56
1614969040000|2021-03-05 18:30:40|2162.6|2162.3|2164.6|2164.3|2164.6|2164.3|2162.6|2162.3|104
1614969050000|2021-03-05 18:30:50|2164.9|2164.6|2164.4|2164.1|2164.9|2164.6|2163.6|2163.3|62
1614969060000|2021-03-05 18:31:00|2163.7|2163.4|2165|2164.7|2165.4|2165.1|2163.6|2163.3|46
1614969070000|2021-03-05 18:31:10|2164.9|2164.6|2164.9|2164.6|2165.1|2164.8|2164|2163.7|43
1614969080000|2021-03-05 18:31:20|2165|2164.7|2165|2164.7|2165.1|2164.8|2164.3|2164|20
1614969090000|2021-03-05 18:31:30|2164.4|2164.1|2163.4|2163.1|2164.4|2164.1|2162.6|2162.3|65
1614969100000|2021-03-05 18:31:40|2163.5|2163.2|2164.4|2164.1|2164.7|2164.4|2163.5|2163.2|29
1614969110000|2021-03-05 18:31:50|2163.9|2163.6|2163.4|2163.1|2163.9|2163.6|2163.2|2162.9|15
1614969120000|2021-03-05 18:32:00|2164|2163.7|2162.9|2162.6|2164.5|2164.2|2162.9|2162.6|165
1614969130000|2021-03-05 18:32:10|2163.2|2162.9|2162.7|2162.4|2163.2|2162.9|2162.3|2162|58
1614969140000|2021-03-05 18:32:20|2162.8|2162.5|2162.6|2162.3|2163.3|2163|2162.1|2161.8|90
1614969150000|2021-03-05 18:32:30|2162|2161.7|2161.4|2161.1|2162.7|2162.4|2160.7|2160.4|55
1614969160000|2021-03-05 18:32:40|2161.7|2161.4|2160.5|2160.2|2161.7|2161.4|2160.1|2159.8|73
1614969170000|2021-03-05 18:32:50|2160.4|2160.1|2158.4|2158.1|2160.7|2160.4|2158.3|2158|87
1614969180000|2021-03-05 18:33:00|2158.3|2158|2161.1|2160.8|2161.1|2160.8|2158|2157.7|125
1614969190000|2021-03-05 18:33:10|2161.2|2160.9|2161.5|2161.2|2162.1|2161.8|2160.8|2160.5|90
1614969200000|2021-03-05 18:33:20|2161.2|2160.9|2162.6|2162.3|2163.9|2163.6|2161.2|2160.9|69
1614969210000|2021-03-05 18:33:30|2162.8|2162.5|2163.9|2163.6|2163.9|2163.6|2162.8|2162.5|44
1614969220000|2021-03-05 18:33:40|2164.1|2163.8|2163.2|2162.9|2164.2|2163.9|2163.2|2162.9|62
1614969230000|2021-03-05 18:33:50|2163|2162.7|2163.2|2162.9|2163.4|2163.1|2161|2160.7|70
1614969240000|2021-03-05 18:34:00|2163.7|2163.4|2163.7|2163.4|2164.4|2164.1|2163.1|2162.8|45
1614969250000|2021-03-05 18:34:10|2163.8|2163.5|2163.1|2162.8|2163.8|2163.5|2163.1|2162.8|32
1614969260000|2021-03-05 18:34:20|2163.2|2162.9|2162.6|2162.3|2163.7|2163.4|2162.4|2162.1|37
1614969270000|2021-03-05 18:34:30|2162.3|2162|2162.4|2162.1|2162.9|2162.6|2161.4|2161.1|78
1614969280000|2021-03-05 18:34:40|2162.5|2162.2|2162.3|2162|2163.4|2163.1|2162.3|2162|125
1614969290000|2021-03-05 18:34:50|2162.5|2162.2|2162.7|2162.4|2162.7|2162.4|2161.8|2161.5|32
1614969300000|2021-03-05 18:35:00|2163.2|2162.9|2162.7|2162.4|2163.4|2163.1|2162.6|2162.3|117
1614969310000|2021-03-05 18:35:10|2162.5|2162.2|2163.4|2163.1|2163.6|2163.3|2162.2|2161.9|135
1614969320000|2021-03-05 18:35:20|2163.2|2162.9|2163.6|2163.3|2164.2|2163.9|2163.2|2162.9|83
1614969330000|2021-03-05 18:35:30|2163.7|2163.4|2164|2163.7|2164|2163.7|2163.1|2162.8|43
1614969340000|2021-03-05 18:35:40|2164.1|2163.8|2162.9|2162.6|2164.4|2164.1|2162.3|2162|55
1614969350000|2021-03-05 18:35:50|2163.1|2162.8|2162.7|2162.4|2163.4|2163.1|2162.2|2161.9|133
1614969360000|2021-03-05 18:36:00|2162.6|2162.3|2160.6|2160.3|2162.6|2162.3|2160.1|2159.8|128
1614969370000|2021-03-05 18:36:10|2160.9|2160.6|2161.9|2161.6|2162.5|2162.2|2160.8|2160.5|44
1614969380000|2021-03-05 18:36:20|2162.2|2161.9|2163.1|2162.8|2163.6|2163.3|2162.2|2161.9|27
1614969390000|2021-03-05 18:36:30|2163.2|2162.9|2163.6|2163.3|2163.6|2163.3|2162.8|2162.5|83
1614969400000|2021-03-05 18:36:40|2163.1|2162.8|2161.8|2161.5|2163.7|2163.4|2161.8|2161.5|27
1614969410000|2021-03-05 18:36:50|2162.1|2161.8|2162.7|2162.4|2163.5|2163.2|2162.1|2161.8|60
1614969420000|2021-03-05 18:37:00|2163|2162.7|2162.8|2162.5|2163.2|2162.9|2162.3|2162|71
1614969430000|2021-03-05 18:37:10|2162.4|2162.1|2162.3|2162|2162.8|2162.5|2161.8|2161.5|37
1614969440000|2021-03-05 18:37:20|2162.5|2162.2|2162.9|2162.6|2163.4|2163.1|2162.5|2162.2|72
1614969450000|2021-03-05 18:37:30|2163.3|2163|2163.9|2163.6|2164|2163.7|2163.3|2163|98
1614969460000|2021-03-05 18:37:40|2164.1|2163.8|2165.3|2165|2165.4|2165.1|2163.9|2163.6|84
1614969470000|2021-03-05 18:37:50|2164.9|2164.6|2166|2165.7|2166.1|2165.8|2164.4|2164.1|45
1614969480000|2021-03-05 18:38:00|2166.1|2165.8|2164.9|2164.6|2166.1|2165.8|2164.6|2164.3|64
1614969490000|2021-03-05 18:38:10|2165|2164.7|2164.7|2164.4|2165.6|2165.3|2164.4|2164.1|29
1614969500000|2021-03-05 18:38:20|2165|2164.7|2164.1|2163.8|2165|2164.7|2163.9|2163.6|38
1614969510000|2021-03-05 18:38:30|2164.5|2164.2|2164.6|2164.3|2165.4|2165.1|2164.4|2164.1|28
1614969520000|2021-03-05 18:38:40|2164.8|2164.5|2166.6|2166.3|2166.7|2166.4|2164.8|2164.5|50
1614969530000|2021-03-05 18:38:50|2166.9|2166.6|2167.2|2166.9|2167.4|2167.1|2166.8|2166.5|51
1614969540000|2021-03-05 18:39:00|2166.8|2166.5|2167.9|2167.6|2167.9|2167.6|2166.5|2166.2|32
1614969550000|2021-03-05 18:39:10|2168|2167.7|2166.5|2166.2|2168|2167.7|2166.5|2166.2|85
1614969560000|2021-03-05 18:39:20|2166.3|2166|2166|2165.7|2166.5|2166.2|2165.3|2165|158
1614969570000|2021-03-05 18:39:30|2165.9|2165.6|2167.7|2167.4|2167.9|2167.6|2165.9|2165.6|28
1614969580000|2021-03-05 18:39:40|2167.4|2167.1|2166.5|2166.2|2167.4|2167.1|2166.5|2166.2|43
1614969590000|2021-03-05 18:39:50|2166.4|2166.1|2166.8|2166.5|2166.8|2166.5|2166.3|2166|37
1614969600000|2021-03-05 18:40:00|2166.5|2166.2|2167.3|2167|2167.4|2167.1|2166.4|2166.1|104
1614969610000|2021-03-05 18:40:10|2167.2|2166.9|2167.5|2167.2|2168|2167.7|2167.2|2166.9|89
1614969620000|2021-03-05 18:40:20|2167.6|2167.3|2167.9|2167.6|2168|2167.7|2167.6|2167.3|120
1614969630000|2021-03-05 18:40:30|2168|2167.7|2169.9|2169.6|2170.4|2170.1|2168|2167.7|445
1614969640000|2021-03-05 18:40:40|2170|2169.7|2170.5|2170.2|2170.9|2170.6|2170|2169.7|95
1614969650000|2021-03-05 18:40:50|2170.6|2170.3|2171.5|2171.2|2171.8|2171.5|2170.4|2170.1|101
1614969660000|2021-03-05 18:41:00|2171.4|2171.1|2170.5|2170.2|2171.4|2171.1|2169.5|2169.2|248
1614969670000|2021-03-05 18:41:10|2170.3|2170|2170|2169.7|2170.7|2170.4|2170|2169.7|44
1614969680000|2021-03-05 18:41:20|2170.1|2169.8|2169.8|2169.5|2170.4|2170.1|2169.8|2169.5|57
1614969690000|2021-03-05 18:41:30|2170|2169.7|2169.4|2169.1|2170.7|2170.4|2169.4|2169.1|66
1614969700000|2021-03-05 18:41:40|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2168.8|2168.5|75
1614969710000|2021-03-05 18:41:50|2169.5|2169.2|2168.9|2168.6|2169.5|2169.2|2168.5|2168.2|37
1614969720000|2021-03-05 18:42:00|2169.1|2168.8|2169.8|2169.5|2170.1|2169.8|2168.7|2168.4|27
1614969730000|2021-03-05 18:42:10|2169.5|2169.2|2170.1|2169.8|2170.5|2170.2|2169.4|2169.1|103
1614969740000|2021-03-05 18:42:20|2169.8|2169.5|2169.4|2169.1|2169.8|2169.5|2169.3|2169|50
1614969750000|2021-03-05 18:42:30|2169.3|2169|2168.7|2168.4|2170|2169.7|2168.5|2168.2|49
1614969760000|2021-03-05 18:42:40|2168.9|2168.6|2169.1|2168.8|2169.4|2169.1|2168.7|2168.4|23
1614969770000|2021-03-05 18:42:50|2168.6|2168.3|2168.6|2168.3|2168.7|2168.4|2168.2|2167.9|50
1614969780000|2021-03-05 18:43:00|2168.1|2167.8|2167.7|2167.4|2168.7|2168.4|2167.4|2167.1|241
1614969790000|2021-03-05 18:43:10|2167.4|2167.1|2166.1|2165.8|2167.4|2167.1|2165.8|2165.5|113
1614969800000|2021-03-05 18:43:20|2166.3|2166|2167.4|2167.1|2167.9|2167.6|2165.8|2165.5|78
1614969810000|2021-03-05 18:43:30|2167.3|2167|2166.5|2166.2|2167.3|2167|2166.5|2166.2|24
1614969820000|2021-03-05 18:43:40|2166.3|2166|2164.9|2164.6|2166.7|2166.4|2164.9|2164.6|105
1614969830000|2021-03-05 18:43:50|2165.1|2164.8|2164.3|2164|2165.1|2164.8|2163.9|2163.6|47
1614969840000|2021-03-05 18:44:00|2163.8|2163.5|2165.5|2165.2|2165.5|2165.2|2163.8|2163.5|90
1614969850000|2021-03-05 18:44:10|2165.7|2165.4|2167|2166.7|2167.2|2166.9|2165.7|2165.4|125
1614969860000|2021-03-05 18:44:20|2167.1|2166.8|2166.5|2166.2|2167.5|2167.2|2166.1|2165.8|32
1614969870000|2021-03-05 18:44:30|2166.3|2166|2166|2165.7|2166.6|2166.3|2165.8|2165.5|23
1614969880000|2021-03-05 18:44:40|2166.2|2165.9|2163.9|2163.6|2166.6|2166.3|2163.8|2163.5|65
1614969890000|2021-03-05 18:44:50|2163.8|2163.5|2163.5|2163.2|2164.4|2164.1|2163.1|2162.8|40
1614969900000|2021-03-05 18:45:00|2163.3|2163|2165.5|2165.2|2165.8|2165.5|2163.3|2163|102
1614969910000|2021-03-05 18:45:10|2165.7|2165.4|2164.8|2164.5|2166.6|2166.3|2164.8|2164.5|59
1614969920000|2021-03-05 18:45:20|2164.9|2164.6|2163.3|2163|2165.1|2164.8|2163.1|2162.8|100
1614969930000|2021-03-05 18:45:30|2163.6|2163.3|2166.6|2166.3|2166.6|2166.3|2163.6|2163.3|62
1614969940000|2021-03-05 18:45:40|2166.7|2166.4|2166.4|2166.1|2166.8|2166.5|2165.8|2165.5|114
1614969950000|2021-03-05 18:45:50|2166.3|2166|2167.1|2166.8|2167.1|2166.8|2166|2165.7|146
1614969960000|2021-03-05 18:46:00|2167.8|2167.5|2167.4|2167.1|2168.5|2168.2|2167.2|2166.9|134
1614969970000|2021-03-05 18:46:10|2167.3|2167|2169.2|2168.9|2169.3|2169|2167.1|2166.8|126
1614969980000|2021-03-05 18:46:20|2169.8|2169.5|2167.9|2167.6|2170|2169.7|2167.9|2167.6|122
1614969990000|2021-03-05 18:46:30|2167.7|2167.4|2167.9|2167.6|2168.3|2168|2167.6|2167.3|66
1614970000000|2021-03-05 18:46:40|2168.1|2167.8|2167.6|2167.3|2168.9|2168.6|2167.6|2167.3|28
1614970010000|2021-03-05 18:46:50|2168|2167.7|2168.1|2167.8|2168.5|2168.2|2167.7|2167.4|17
1614970020000|2021-03-05 18:47:00|2167.7|2167.4|2166.5|2166.2|2168.2|2167.9|2166.4|2166.1|54
1614970030000|2021-03-05 18:47:10|2166.7|2166.4|2167|2166.7|2167.9|2167.6|2166.3|2166|72
1614970040000|2021-03-05 18:47:20|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166|2165.7|19
1614970050000|2021-03-05 18:47:30|2166.4|2166.1|2167.2|2166.9|2167.3|2167|2166.1|2165.8|32
1614970060000|2021-03-05 18:47:40|2166.8|2166.5|2166|2165.7|2167.3|2167|2166|2165.7|25
1614970070000|2021-03-05 18:47:50|2165.9|2165.6|2166.5|2166.2|2166.9|2166.6|2165.9|2165.6|29
1614970080000|2021-03-05 18:48:00|2167|2166.7|2168.2|2167.9|2168.4|2168.1|2167|2166.7|34
1614970090000|2021-03-05 18:48:10|2168.3|2168|2167.8|2167.5|2169|2168.7|2167.3|2167|71
1614970100000|2021-03-05 18:48:20|2167.7|2167.4|2166.7|2166.4|2167.8|2167.5|2166.3|2166|72
1614970110000|2021-03-05 18:48:30|2166.5|2166.2|2167.6|2167.3|2167.6|2167.3|2166.5|2166.2|86
1614970120000|2021-03-05 18:48:40|2167.5|2167.2|2166.8|2166.5|2167.5|2167.2|2166.3|2166|32
1614970130000|2021-03-05 18:48:50|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.3|2166|30
1614970140000|2021-03-05 18:49:00|2167.1|2166.8|2168.7|2168.4|2168.7|2168.4|2167.1|2166.8|33
1614970150000|2021-03-05 18:49:10|2168.8|2168.5|2168.6|2168.3|2169.1|2168.8|2168.4|2168.1|12
1614970160000|2021-03-05 18:49:20|2168.3|2168|2168.2|2167.9|2168.3|2168|2168|2167.7|20
1614970170000|2021-03-05 18:49:30|2167.9|2167.6|2167.5|2167.2|2168.1|2167.8|2167.4|2167.1|26
1614970180000|2021-03-05 18:49:40|2167.6|2167.3|2168.5|2168.2|2168.8|2168.5|2167.6|2167.3|32
1614970190000|2021-03-05 18:49:50|2167.5|2167.2|2168.1|2167.8|2168.1|2167.8|2167.5|2167.2|9
1614970200000|2021-03-05 18:50:00|2167.9|2167.6|2168.9|2168.6|2169.3|2169|2167.6|2167.3|48
1614970210000|2021-03-05 18:50:10|2168.6|2168.3|2168.5|2168.2|2168.8|2168.5|2168.2|2167.9|50
1614970220000|2021-03-05 18:50:20|2169.3|2169|2168.2|2167.9|2169.3|2169|2168.2|2167.9|41
1614970230000|2021-03-05 18:50:30|2168.3|2168|2169.1|2168.8|2169.1|2168.8|2168.3|2168|22
1614970240000|2021-03-05 18:50:40|2168.8|2168.5|2168.9|2168.6|2169.2|2168.9|2168.3|2168|48
1614970250000|2021-03-05 18:50:50|2169.4|2169.1|2169.1|2168.8|2169.4|2169.1|2168.5|2168.2|37
1614970260000|2021-03-05 18:51:00|2169.3|2169|2170.1|2169.8|2170.2|2169.9|2169.3|2169|66
1614970270000|2021-03-05 18:51:10|2170.2|2169.9|2171|2170.7|2171|2170.7|2170|2169.7|145
1614970280000|2021-03-05 18:51:20|2171.3|2171|2171.6|2171.3|2172|2171.7|2171|2170.7|65
1614970290000|2021-03-05 18:51:30|2171.5|2171.2|2171.5|2171.2|2171.6|2171.3|2170.9|2170.6|86
1614970300000|2021-03-05 18:51:40|2171.6|2171.3|2171.6|2171.3|2171.8|2171.5|2171.4|2171.1|78
1614970310000|2021-03-05 18:51:50|2171.7|2171.4|2172.9|2172.6|2173.1|2172.8|2171.5|2171.2|428
1614970320000|2021-03-05 18:52:00|2172.7|2172.4|2171.6|2171.3|2172.8|2172.5|2171.5|2171.2|121
1614970330000|2021-03-05 18:52:10|2172|2171.7|2172.6|2172.3|2173.2|2172.9|2172|2171.7|93
1614970340000|2021-03-05 18:52:20|2172.5|2172.2|2170.6|2170.3|2172.6|2172.3|2170.2|2169.9|74
1614970350000|2021-03-05 18:52:30|2170.8|2170.5|2171.5|2171.2|2171.5|2171.2|2170.5|2170.2|47
1614970360000|2021-03-05 18:52:40|2171.1|2170.8|2168.3|2168|2171.3|2171|2168.3|2168|90
1614970370000|2021-03-05 18:52:50|2168.5|2168.2|2167.7|2167.4|2168.5|2168.2|2167.7|2167.4|55
1614970380000|2021-03-05 18:53:00|2168.2|2167.9|2164.7|2164.4|2168.2|2167.9|2164.7|2164.4|177
1614970390000|2021-03-05 18:53:10|2164.5|2164.2|2163.3|2163|2164.7|2164.4|2163.3|2163|144
1614970400000|2021-03-05 18:53:20|2163.5|2163.2|2163.5|2163.2|2164.1|2163.8|2162.8|2162.5|177
1614970410000|2021-03-05 18:53:30|2163.8|2163.5|2164.8|2164.5|2165.4|2165.1|2163.8|2163.5|75
1614970420000|2021-03-05 18:53:40|2164.9|2164.6|2165.2|2164.9|2166.1|2165.8|2164.9|2164.6|94
1614970430000|2021-03-05 18:53:50|2165.1|2164.8|2163.3|2163|2165.4|2165.1|2163.1|2162.8|229
1614970440000|2021-03-05 18:54:00|2163.5|2163.2|2162.3|2162|2164.4|2164.1|2162.3|2162|296
1614970450000|2021-03-05 18:54:10|2162.2|2161.9|2161.5|2161.2|2162.6|2162.3|2161.4|2161.1|103
1614970460000|2021-03-05 18:54:20|2161.6|2161.3|2160.9|2160.6|2161.6|2161.3|2160.4|2160.1|127
1614970470000|2021-03-05 18:54:30|2160.8|2160.5|2158.7|2158.4|2160.8|2160.5|2158.6|2158.3|86
1614970480000|2021-03-05 18:54:40|2158.6|2158.3|2158.5|2158.2|2159.8|2159.5|2158.3|2158|181
1614970490000|2021-03-05 18:54:50|2158.3|2158|2159.9|2159.6|2159.9|2159.6|2158.3|2158|99
1614970500000|2021-03-05 18:55:00|2160.6|2160.3|2161|2160.7|2161.1|2160.8|2159.8|2159.5|220
1614970510000|2021-03-05 18:55:10|2160.5|2160.2|2160.8|2160.5|2160.9|2160.6|2159.2|2158.9|60
1614970520000|2021-03-05 18:55:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2160.5|2160.2|66
1614970530000|2021-03-05 18:55:30|2161.5|2161.2|2161.3|2161|2161.5|2161.2|2160.7|2160.4|43
1614970540000|2021-03-05 18:55:40|2161.2|2160.9|2161.3|2161|2161.5|2161.2|2161|2160.7|85
1614970550000|2021-03-05 18:55:50|2160.9|2160.6|2159.6|2159.3|2161.2|2160.9|2159.6|2159.3|32
1614970560000|2021-03-05 18:56:00|2159.3|2159|2160.4|2160.1|2161.1|2160.8|2159.1|2158.8|75
1614970570000|2021-03-05 18:56:10|2160.2|2159.9|2161.5|2161.2|2161.6|2161.3|2160.2|2159.9|48
1614970580000|2021-03-05 18:56:20|2161.8|2161.5|2162.8|2162.5|2162.8|2162.5|2161.6|2161.3|92
1614970590000|2021-03-05 18:56:30|2162.5|2162.2|2162.6|2162.3|2162.9|2162.6|2161.6|2161.3|39
1614970600000|2021-03-05 18:56:40|2162.2|2161.9|2162|2161.7|2162.5|2162.2|2161.7|2161.4|114
1614970610000|2021-03-05 18:56:50|2162.5|2162.2|2162.1|2161.8|2163.1|2162.8|2161.7|2161.4|30
1614970620000|2021-03-05 18:57:00|2161.7|2161.4|2162.6|2162.3|2163.1|2162.8|2161.7|2161.4|26
1614970630000|2021-03-05 18:57:10|2162.7|2162.4|2162|2161.7|2162.9|2162.6|2162|2161.7|48
1614970640000|2021-03-05 18:57:20|2162.1|2161.8|2162.5|2162.2|2162.9|2162.6|2162|2161.7|53
1614970650000|2021-03-05 18:57:30|2162.9|2162.6|2164.4|2164.1|2164.6|2164.3|2162.6|2162.3|89
1614970660000|2021-03-05 18:57:40|2164.3|2164|2164.5|2164.2|2164.7|2164.4|2164.2|2163.9|54
1614970670000|2021-03-05 18:57:50|2164.4|2164.1|2164.6|2164.3|2164.7|2164.4|2164.3|2164|56
1614970680000|2021-03-05 18:58:00|2164.5|2164.2|2162.8|2162.5|2164.5|2164.2|2162.5|2162.2|105
1614970690000|2021-03-05 18:58:10|2162.7|2162.4|2163.6|2163.3|2164|2163.7|2162.7|2162.4|46
1614970700000|2021-03-05 18:58:20|2163.9|2163.6|2163.6|2163.3|2164|2163.7|2163.2|2162.9|34
1614970710000|2021-03-05 18:58:30|2163.5|2163.2|2165|2164.7|2165|2164.7|2163.5|2163.2|79
1614970720000|2021-03-05 18:58:40|2164.8|2164.5|2166|2165.7|2166.3|2166|2164.7|2164.4|43
1614970730000|2021-03-05 18:58:50|2165.8|2165.5|2165.4|2165.1|2166|2165.7|2165.1|2164.8|25
1614970740000|2021-03-05 18:59:00|2164.8|2164.5|2165.1|2164.8|2165.1|2164.8|2164|2163.7|44
1614970750000|2021-03-05 18:59:10|2164.9|2164.6|2165.7|2165.4|2165.8|2165.5|2164.9|2164.6|38
1614970760000|2021-03-05 18:59:20|2165.9|2165.6|2165.5|2165.2|2166.4|2166.1|2165.5|2165.2|67
1614970770000|2021-03-05 18:59:30|2165.6|2165.3|2165.3|2165|2165.7|2165.4|2165.1|2164.8|19
1614970780000|2021-03-05 18:59:40|2165.1|2164.8|2166.8|2166.5|2166.8|2166.5|2164.9|2164.6|52
1614970790000|2021-03-05 18:59:50|2166.7|2166.4|2168.1|2167.8|2168.3|2168|2166.3|2166|83
1614970800000|2021-03-05 19:00:00|2169|2168.7|2169.5|2169.2|2169.8|2169.5|2168.7|2168.4|125
1614970810000|2021-03-05 19:00:10|2169.6|2169.3|2170.6|2170.3|2170.8|2170.5|2169.5|2169.2|93
1614970820000|2021-03-05 19:00:20|2170.4|2170.1|2169.9|2169.6|2170.6|2170.3|2169.4|2169.1|128
1614970830000|2021-03-05 19:00:30|2169.7|2169.4|2169.6|2169.3|2170.4|2170.1|2169.3|2169|31
1614970840000|2021-03-05 19:00:40|2169.7|2169.4|2167.2|2166.9|2169.7|2169.4|2166.7|2166.4|83
1614970850000|2021-03-05 19:00:50|2167.1|2166.8|2167.8|2167.5|2168.1|2167.8|2167|2166.7|53
1614970860000|2021-03-05 19:01:00|2167.7|2167.4|2163.6|2163.3|2167.7|2167.4|2163.2|2162.9|121
1614970870000|2021-03-05 19:01:10|2163.7|2163.4|2162.8|2162.5|2164.1|2163.8|2162.6|2162.3|101
1614970880000|2021-03-05 19:01:20|2162.9|2162.6|2162.6|2162.3|2163|2162.7|2162|2161.7|51
1614970890000|2021-03-05 19:01:30|2162.5|2162.2|2162.9|2162.6|2163|2162.7|2162.1|2161.8|57
1614970900000|2021-03-05 19:01:40|2163.1|2162.8|2163.2|2162.9|2164.1|2163.8|2162.9|2162.6|58
1614970910000|2021-03-05 19:01:50|2163.3|2163|2163.5|2163.2|2164.2|2163.9|2163|2162.7|24
1614970920000|2021-03-05 19:02:00|2164.2|2163.9|2166.4|2166.1|2166.5|2166.2|2164.2|2163.9|101
1614970930000|2021-03-05 19:02:10|2166.7|2166.4|2168.6|2168.3|2169.2|2168.9|2166.7|2166.4|125
1614970940000|2021-03-05 19:02:20|2168.5|2168.2|2169.3|2169|2169.5|2169.2|2168.5|2168.2|71
1614970950000|2021-03-05 19:02:30|2169.1|2168.8|2167.7|2167.4|2169.8|2169.5|2167.4|2167.1|97
1614970960000|2021-03-05 19:02:40|2167.5|2167.2|2168.1|2167.8|2168.1|2167.8|2167.4|2167.1|38
1614970970000|2021-03-05 19:02:50|2168|2167.7|2163.6|2163.3|2168|2167.7|2163.6|2163.3|146
1614970980000|2021-03-05 19:03:00|2163.7|2163.4|2165.1|2164.8|2165.1|2164.8|2163.6|2163.3|101
1614970990000|2021-03-05 19:03:10|2165|2164.7|2162.4|2162.1|2165|2164.7|2161.9|2161.6|135
1614971000000|2021-03-05 19:03:20|2162.8|2162.5|2160.5|2160.2|2162.9|2162.6|2160.4|2160.1|80
1614971010000|2021-03-05 19:03:30|2160.7|2160.4|2160.2|2159.9|2160.9|2160.6|2159.9|2159.6|78
1614971020000|2021-03-05 19:03:40|2160.4|2160.1|2162.1|2161.8|2162.2|2161.9|2159.9|2159.6|60
1614971030000|2021-03-05 19:03:50|2161.8|2161.5|2160.1|2159.8|2162.5|2162.2|2160.1|2159.8|39
1614971040000|2021-03-05 19:04:00|2159.6|2159.3|2159.4|2159.1|2160.1|2159.8|2158.7|2158.4|105
1614971050000|2021-03-05 19:04:10|2159.6|2159.3|2160.6|2160.3|2160.6|2160.3|2159.6|2159.3|43
1614971060000|2021-03-05 19:04:20|2160.4|2160.1|2161|2160.7|2161.4|2161.1|2160.4|2160.1|73
1614971070000|2021-03-05 19:04:30|2161.4|2161.1|2162|2161.7|2163.3|2163|2161.3|2161|74
1614971080000|2021-03-05 19:04:40|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2160.7|2160.4|46
1614971090000|2021-03-05 19:04:50|2161.7|2161.4|2162.1|2161.8|2162.3|2162|2161.7|2161.4|21
1614971100000|2021-03-05 19:05:00|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2160.3|2160|65
1614971110000|2021-03-05 19:05:10|2161.8|2161.5|2160.9|2160.6|2161.8|2161.5|2160.1|2159.8|31
1614971120000|2021-03-05 19:05:20|2160.6|2160.3|2160|2159.7|2162|2161.7|2160|2159.7|44
1614971130000|2021-03-05 19:05:30|2160.2|2159.9|2160.5|2160.2|2161.5|2161.2|2160.2|2159.9|26
1614971140000|2021-03-05 19:05:40|2160.8|2160.5|2160.5|2160.2|2161.4|2161.1|2160.1|2159.8|101
1614971150000|2021-03-05 19:05:50|2160.6|2160.3|2160.9|2160.6|2161.2|2160.9|2160.3|2160|39
1614971160000|2021-03-05 19:06:00|2161|2160.7|2159|2158.7|2161.1|2160.8|2159|2158.7|65
1614971170000|2021-03-05 19:06:10|2158.8|2158.5|2158.6|2158.3|2158.9|2158.6|2158.3|2158|60
1614971180000|2021-03-05 19:06:20|2158.4|2158.1|2158.8|2158.5|2159.9|2159.6|2158.4|2158.1|46
1614971190000|2021-03-05 19:06:30|2159.1|2158.8|2159.2|2158.9|2160.2|2159.9|2158.8|2158.5|44
1614971200000|2021-03-05 19:06:40|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2158.3|2158|78
1614971210000|2021-03-05 19:06:50|2158.9|2158.6|2157.1|2156.8|2159.4|2159.1|2157.1|2156.8|100
1614971220000|2021-03-05 19:07:00|2157|2156.7|2155.7|2155.4|2157|2156.7|2155.5|2155.2|186
1614971230000|2021-03-05 19:07:10|2155.4|2155.1|2154.7|2154.4|2155.4|2155.1|2154.1|2153.8|149
1614971240000|2021-03-05 19:07:20|2154.5|2154.2|2156.2|2155.9|2156.6|2156.3|2154.3|2154|123
1614971250000|2021-03-05 19:07:30|2156|2155.7|2156.5|2156.2|2156.5|2156.2|2155.3|2155|53
1614971260000|2021-03-05 19:07:40|2156.1|2155.8|2156.1|2155.8|2156.7|2156.4|2155.9|2155.6|73
1614971270000|2021-03-05 19:07:50|2155.2|2154.9|2155.7|2155.4|2156.4|2156.1|2155|2154.7|79
1614971280000|2021-03-05 19:08:00|2155.1|2154.8|2155.4|2155.1|2155.6|2155.3|2154.6|2154.3|116
1614971290000|2021-03-05 19:08:10|2155.9|2155.6|2155.5|2155.2|2157.3|2157|2154.9|2154.6|101
1614971300000|2021-03-05 19:08:20|2156.4|2156.1|2156.5|2156.2|2156.7|2156.4|2156.1|2155.8|31
1614971310000|2021-03-05 19:08:30|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2155.8|2155.5|113
1614971320000|2021-03-05 19:08:40|2156.4|2156.1|2156|2155.7|2157.3|2157|2155.8|2155.5|118
1614971330000|2021-03-05 19:08:50|2155.8|2155.5|2155.9|2155.6|2156.3|2156|2155.5|2155.2|114
1614971340000|2021-03-05 19:09:00|2155.6|2155.3|2157.9|2157.6|2158.1|2157.8|2154.7|2154.4|232
1614971350000|2021-03-05 19:09:10|2158.1|2157.8|2157.3|2157|2158.7|2158.4|2157.3|2157|53
1614971360000|2021-03-05 19:09:20|2157.2|2156.9|2156.1|2155.8|2157.7|2157.4|2155.9|2155.6|40
1614971370000|2021-03-05 19:09:30|2155.8|2155.5|2155.5|2155.2|2156.2|2155.9|2155.4|2155.1|90
1614971380000|2021-03-05 19:09:40|2156.6|2156.3|2155.9|2155.6|2156.6|2156.3|2155.9|2155.6|33
1614971390000|2021-03-05 19:09:50|2156.2|2155.9|2155.7|2155.4|2156.3|2156|2155.7|2155.4|25
1614971400000|2021-03-05 19:10:00|2155.9|2155.6|2156.4|2156.1|2156.5|2156.2|2155.1|2154.8|66
1614971410000|2021-03-05 19:10:10|2156.7|2156.4|2156.9|2156.6|2158.1|2157.8|2156.1|2155.8|61
1614971420000|2021-03-05 19:10:20|2156.8|2156.5|2155.9|2155.6|2156.8|2156.5|2155.6|2155.3|34
1614971430000|2021-03-05 19:10:30|2156|2155.7|2155.1|2154.8|2156.4|2156.1|2154.9|2154.6|64
1614971440000|2021-03-05 19:10:40|2155.3|2155|2155.6|2155.3|2155.9|2155.6|2155.1|2154.8|121
1614971450000|2021-03-05 19:10:50|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2155.6|2155.3|54
1614971460000|2021-03-05 19:11:00|2156.8|2156.5|2156.1|2155.8|2157.5|2157.2|2155.8|2155.5|130
1614971470000|2021-03-05 19:11:10|2155.4|2155.1|2155.6|2155.3|2156.2|2155.9|2155.3|2155|52
1614971480000|2021-03-05 19:11:20|2155.5|2155.2|2155.9|2155.6|2155.9|2155.6|2155.5|2155.2|7
1614971490000|2021-03-05 19:11:30|2155.7|2155.4|2154.3|2154|2155.7|2155.4|2154.2|2153.9|54
1614971500000|2021-03-05 19:11:40|2154.1|2153.8|2155.5|2155.2|2155.8|2155.5|2154|2153.7|38
1614971510000|2021-03-05 19:11:50|2155.4|2155.1|2156.2|2155.9|2156.2|2155.9|2155|2154.7|88
1614971520000|2021-03-05 19:12:00|2156.3|2156|2157.5|2157.2|2157.7|2157.4|2156.3|2156|61
1614971530000|2021-03-05 19:12:10|2157.4|2157.1|2155.5|2155.2|2157.4|2157.1|2155.3|2155|52
1614971540000|2021-03-05 19:12:20|2155.4|2155.1|2155.8|2155.5|2156.1|2155.8|2155.1|2154.8|64
1614971550000|2021-03-05 19:12:30|2156.1|2155.8|2155.8|2155.5|2156.3|2156|2155.7|2155.4|20
1614971560000|2021-03-05 19:12:40|2156|2155.7|2156.4|2156.1|2156.9|2156.6|2156|2155.7|19
1614971570000|2021-03-05 19:12:50|2156.2|2155.9|2157.8|2157.5|2158.3|2158|2156.2|2155.9|49
1614971580000|2021-03-05 19:13:00|2157.9|2157.6|2157.5|2157.2|2157.9|2157.6|2156.9|2156.6|41
1614971590000|2021-03-05 19:13:10|2157.1|2156.8|2157|2156.7|2158.1|2157.8|2157|2156.7|22
1614971600000|2021-03-05 19:13:20|2157.4|2157.1|2158.4|2158.1|2158.4|2158.1|2157.4|2157.1|24
1614971610000|2021-03-05 19:13:30|2158.2|2157.9|2157.5|2157.2|2158.5|2158.2|2157.5|2157.2|41
1614971620000|2021-03-05 19:13:40|2157.4|2157.1|2156.1|2155.8|2157.4|2157.1|2156.1|2155.8|33
1614971630000|2021-03-05 19:13:50|2156.2|2155.9|2156.4|2156.1|2156.7|2156.4|2155.8|2155.5|24
1614971640000|2021-03-05 19:14:00|2157.4|2157.1|2156.8|2156.5|2157.8|2157.5|2156.2|2155.9|29
1614971650000|2021-03-05 19:14:10|2156.6|2156.3|2157.5|2157.2|2157.8|2157.5|2155.8|2155.5|52
1614971660000|2021-03-05 19:14:20|2157.4|2157.1|2158.6|2158.3|2158.6|2158.3|2157.3|2157|37
1614971670000|2021-03-05 19:14:30|2158.5|2158.2|2160.2|2159.9|2160.6|2160.3|2158.5|2158.2|82
1614971680000|2021-03-05 19:14:40|2160.5|2160.2|2160.2|2159.9|2160.8|2160.5|2160.2|2159.9|29
1614971690000|2021-03-05 19:14:50|2160.5|2160.2|2162.6|2162.3|2162.6|2162.3|2160.2|2159.9|63
1614971700000|2021-03-05 19:15:00|2162.7|2162.4|2161.6|2161.3|2163.9|2163.6|2161.2|2160.9|153
1614971710000|2021-03-05 19:15:10|2161.5|2161.2|2162.2|2161.9|2163.2|2162.9|2161.2|2160.9|33
1614971720000|2021-03-05 19:15:20|2162.3|2162|2162.9|2162.6|2163.4|2163.1|2161.8|2161.5|45
1614971730000|2021-03-05 19:15:30|2162.8|2162.5|2164.4|2164.1|2164.4|2164.1|2162.5|2162.2|28
1614971740000|2021-03-05 19:15:40|2164.2|2163.9|2163.8|2163.5|2164.5|2164.2|2163.6|2163.3|31
1614971750000|2021-03-05 19:15:50|2164|2163.7|2162.6|2162.3|2164.2|2163.9|2162.4|2162.1|74
1614971760000|2021-03-05 19:16:00|2162.5|2162.2|2162|2161.7|2162.5|2162.2|2161.1|2160.8|51
1614971770000|2021-03-05 19:16:10|2161.9|2161.6|2158.8|2158.5|2162.4|2162.1|2158.8|2158.5|86
1614971780000|2021-03-05 19:16:20|2158.5|2158.2|2157.7|2157.4|2158.6|2158.3|2157.2|2156.9|116
1614971790000|2021-03-05 19:16:30|2158|2157.7|2159|2158.7|2159.3|2159|2158|2157.7|40
1614971800000|2021-03-05 19:16:40|2158.9|2158.6|2161.4|2161.1|2161.4|2161.1|2158.9|2158.6|32
1614971810000|2021-03-05 19:16:50|2161.7|2161.4|2162|2161.7|2162.3|2162|2160.6|2160.3|63
1614971820000|2021-03-05 19:17:00|2161.9|2161.6|2162.2|2161.9|2162.2|2161.9|2161.1|2160.8|37
1614971830000|2021-03-05 19:17:10|2161.8|2161.5|2161.1|2160.8|2161.8|2161.5|2161.1|2160.8|13
1614971840000|2021-03-05 19:17:20|2161.5|2161.2|2160.3|2160|2161.5|2161.2|2160.2|2159.9|51
1614971850000|2021-03-05 19:17:30|2160.5|2160.2|2160.9|2160.6|2161.9|2161.6|2160.5|2160.2|46
1614971860000|2021-03-05 19:17:40|2161.4|2161.1|2160.9|2160.6|2162.3|2162|2160.8|2160.5|34
1614971870000|2021-03-05 19:17:50|2161.1|2160.8|2159.7|2159.4|2161.5|2161.2|2159.7|2159.4|32
1614971880000|2021-03-05 19:18:00|2159.6|2159.3|2158.3|2158|2159.6|2159.3|2157.7|2157.4|71
1614971890000|2021-03-05 19:18:10|2157.4|2157.1|2157.4|2157.1|2157.6|2157.3|2156.6|2156.3|26
1614971900000|2021-03-05 19:18:20|2157.2|2156.9|2158|2157.7|2158.6|2158.3|2157|2156.7|45
1614971910000|2021-03-05 19:18:30|2158.3|2158|2156.9|2156.6|2158.3|2158|2156.5|2156.2|21
1614971920000|2021-03-05 19:18:40|2156.8|2156.5|2157.3|2157|2157.5|2157.2|2156.2|2155.9|21
1614971930000|2021-03-05 19:18:50|2156.7|2156.4|2156.1|2155.8|2157.7|2157.4|2155.9|2155.6|81
1614971940000|2021-03-05 19:19:00|2155.9|2155.6|2155.7|2155.4|2156.2|2155.9|2155.2|2154.9|56
1614971950000|2021-03-05 19:19:10|2155.8|2155.5|2154.8|2154.5|2156|2155.7|2154.5|2154.2|117
1614971960000|2021-03-05 19:19:20|2155.4|2155.1|2152|2151.7|2155.4|2155.1|2151.8|2151.5|333
1614971970000|2021-03-05 19:19:30|2151.9|2151.6|2151.8|2151.5|2152.4|2152.1|2151.5|2151.2|147
1614971980000|2021-03-05 19:19:40|2151.9|2151.6|2153.6|2153.3|2153.6|2153.3|2151.9|2151.6|110
1614971990000|2021-03-05 19:19:50|2153.5|2153.2|2155.1|2154.8|2155.1|2154.8|2153.3|2153|43
1614972000000|2021-03-05 19:20:00|2155.3|2155|2155.3|2155|2156.4|2156.1|2155|2154.7|58
1614972010000|2021-03-05 19:20:10|2155.1|2154.8|2155.9|2155.6|2156.1|2155.8|2155|2154.7|89
1614972020000|2021-03-05 19:20:20|2155.7|2155.4|2156.2|2155.9|2156.6|2156.3|2155.1|2154.8|59
1614972030000|2021-03-05 19:20:30|2156.6|2156.3|2156.5|2156.2|2156.8|2156.5|2155.8|2155.5|37
1614972040000|2021-03-05 19:20:40|2156.8|2156.5|2156.9|2156.6|2157.5|2157.2|2156.4|2156.1|103
1614972050000|2021-03-05 19:20:50|2156.7|2156.4|2156.6|2156.3|2157|2156.7|2156.5|2156.2|66
1614972060000|2021-03-05 19:21:00|2155.7|2155.4|2155|2154.7|2155.8|2155.5|2154.8|2154.5|56
1614972070000|2021-03-05 19:21:10|2155.1|2154.8|2155.7|2155.4|2156|2155.7|2154.3|2154|51
1614972080000|2021-03-05 19:21:20|2155.5|2155.2|2155.8|2155.5|2155.9|2155.6|2155.3|2155|49
1614972090000|2021-03-05 19:21:30|2155.9|2155.6|2157.7|2157.4|2157.7|2157.4|2155.9|2155.6|54
1614972100000|2021-03-05 19:21:40|2157.9|2157.6|2156.9|2156.6|2157.9|2157.6|2156.8|2156.5|33
1614972110000|2021-03-05 19:21:50|2157.1|2156.8|2157.6|2157.3|2158.1|2157.8|2157|2156.7|41
1614972120000|2021-03-05 19:22:00|2157.5|2157.2|2157.7|2157.4|2158.1|2157.8|2157.4|2157.1|45
1614972130000|2021-03-05 19:22:10|2157.8|2157.5|2158.9|2158.6|2159.5|2159.2|2157.8|2157.5|150
1614972140000|2021-03-05 19:22:20|2158.8|2158.5|2161.5|2161.2|2161.5|2161.2|2158.8|2158.5|188
1614972150000|2021-03-05 19:22:30|2160.9|2160.6|2160.5|2160.2|2161.5|2161.2|2160.5|2160.2|53
1614972160000|2021-03-05 19:22:40|2161|2160.7|2159.5|2159.2|2161.2|2160.9|2159.5|2159.2|50
1614972170000|2021-03-05 19:22:50|2160|2159.7|2159.1|2158.8|2160|2159.7|2158.8|2158.5|76
1614972180000|2021-03-05 19:23:00|2159|2158.7|2157.1|2156.8|2159|2158.7|2157.1|2156.8|50
1614972190000|2021-03-05 19:23:10|2157.4|2157.1|2157.2|2156.9|2157.8|2157.5|2157|2156.7|18
1614972200000|2021-03-05 19:23:20|2157.5|2157.2|2157.5|2157.2|2158.1|2157.8|2157|2156.7|22
1614972210000|2021-03-05 19:23:30|2157.3|2157|2158.5|2158.2|2158.7|2158.4|2157.3|2157|56
1614972220000|2021-03-05 19:23:40|2158.3|2158|2161|2160.7|2161.2|2160.9|2158.3|2158|75
1614972230000|2021-03-05 19:23:50|2161.3|2161|2161.3|2161|2161.7|2161.4|2160.9|2160.6|39
1614972240000|2021-03-05 19:24:00|2161.6|2161.3|2161|2160.7|2162.4|2162.1|2160.9|2160.6|91
1614972250000|2021-03-05 19:24:10|2161.5|2161.2|2161|2160.7|2161.5|2161.2|2160.4|2160.1|28
1614972260000|2021-03-05 19:24:20|2161.5|2161.2|2161.4|2161.1|2161.6|2161.3|2161.1|2160.8|18
1614972270000|2021-03-05 19:24:30|2160.7|2160.4|2161|2160.7|2161.2|2160.9|2160.5|2160.2|31
1614972280000|2021-03-05 19:24:40|2161.5|2161.2|2162.3|2162|2162.4|2162.1|2161.1|2160.8|109
1614972290000|2021-03-05 19:24:50|2161.9|2161.6|2162.7|2162.4|2162.7|2162.4|2161.7|2161.4|29
1614972300000|2021-03-05 19:25:00|2163|2162.7|2164.5|2164.2|2164.5|2164.2|2162.6|2162.3|142
1614972310000|2021-03-05 19:25:10|2164.3|2164|2165.5|2165.2|2165.9|2165.6|2164.3|2164|132
1614972320000|2021-03-05 19:25:20|2165|2164.7|2166.4|2166.1|2166.4|2166.1|2165|2164.7|34
1614972330000|2021-03-05 19:25:30|2166.5|2166.2|2166.1|2165.8|2166.6|2166.3|2165.4|2165.1|42
1614972340000|2021-03-05 19:25:40|2166.4|2166.1|2166.5|2166.2|2166.7|2166.4|2166.2|2165.9|46
1614972350000|2021-03-05 19:25:50|2166.2|2165.9|2165.8|2165.5|2166.6|2166.3|2165.2|2164.9|35
1614972360000|2021-03-05 19:26:00|2165.2|2164.9|2165.8|2165.5|2165.8|2165.5|2164.9|2164.6|60
1614972370000|2021-03-05 19:26:10|2166|2165.7|2167.4|2167.1|2167.5|2167.2|2165.6|2165.3|62
1614972380000|2021-03-05 19:26:20|2167.2|2166.9|2168|2167.7|2168.1|2167.8|2166.7|2166.4|21
1614972390000|2021-03-05 19:26:30|2167.8|2167.5|2167.6|2167.3|2167.8|2167.5|2167.1|2166.8|35
1614972400000|2021-03-05 19:26:40|2167.3|2167|2165.6|2165.3|2167.3|2167|2165.5|2165.2|87
1614972410000|2021-03-05 19:26:50|2165.8|2165.5|2165.7|2165.4|2166.1|2165.8|2165.3|2165|58
1614972420000|2021-03-05 19:27:00|2165.9|2165.6|2165|2164.7|2165.9|2165.6|2164.6|2164.3|57
1614972430000|2021-03-05 19:27:10|2164.9|2164.6|2166.2|2165.9|2166.4|2166.1|2164.9|2164.6|61
1614972440000|2021-03-05 19:27:20|2166.3|2166|2166.9|2166.6|2167|2166.7|2166|2165.7|43
1614972450000|2021-03-05 19:27:30|2166.7|2166.4|2167.8|2167.5|2167.8|2167.5|2166.2|2165.9|333
1614972460000|2021-03-05 19:27:40|2167.7|2167.4|2167.5|2167.2|2168|2167.7|2167.4|2167.1|60
1614972470000|2021-03-05 19:27:50|2167.6|2167.3|2168.1|2167.8|2168.1|2167.8|2167.2|2166.9|64
1614972480000|2021-03-05 19:28:00|2167.4|2167.1|2167.6|2167.3|2168.1|2167.8|2167.1|2166.8|59
1614972490000|2021-03-05 19:28:10|2167.7|2167.4|2167.3|2167|2167.7|2167.4|2167.1|2166.8|39
1614972500000|2021-03-05 19:28:20|2166.9|2166.6|2165.8|2165.5|2167.2|2166.9|2165.8|2165.5|48
1614972510000|2021-03-05 19:28:30|2166.1|2165.8|2167|2166.7|2167.1|2166.8|2166|2165.7|31
1614972520000|2021-03-05 19:28:40|2167.7|2167.4|2167.1|2166.8|2167.8|2167.5|2167.1|2166.8|9
1614972530000|2021-03-05 19:28:50|2167|2166.7|2166.9|2166.6|2167.2|2166.9|2166.9|2166.6|18
1614972540000|2021-03-05 19:29:00|2167|2166.7|2167|2166.7|2167.1|2166.8|2166.8|2166.5|15
1614972550000|2021-03-05 19:29:10|2167.6|2167.3|2167.3|2167|2167.9|2167.6|2167.3|2167|43
1614972560000|2021-03-05 19:29:20|2167.8|2167.5|2168.1|2167.8|2168.1|2167.8|2167.3|2167|31
1614972570000|2021-03-05 19:29:30|2167.9|2167.6|2169.8|2169.5|2170|2169.7|2167.9|2167.6|80
1614972580000|2021-03-05 19:29:40|2170|2169.7|2169.9|2169.6|2170.6|2170.3|2169.6|2169.3|114
1614972590000|2021-03-05 19:29:50|2170.1|2169.8|2169.5|2169.2|2170.2|2169.9|2169.5|2169.2|31
1614972600000|2021-03-05 19:30:00|2169.4|2169.1|2170.3|2170|2170.5|2170.2|2169.1|2168.8|71
1614972610000|2021-03-05 19:30:10|2170.2|2169.9|2171.9|2171.6|2172.1|2171.8|2170.2|2169.9|176
1614972620000|2021-03-05 19:30:20|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2171.2|2170.9|109
1614972630000|2021-03-05 19:30:30|2172.2|2171.9|2172.1|2171.8|2172.8|2172.5|2171.8|2171.5|79
1614972640000|2021-03-05 19:30:40|2172.3|2172|2172.5|2172.2|2172.9|2172.6|2171.9|2171.6|64
1614972650000|2021-03-05 19:30:50|2172.8|2172.5|2174.2|2173.9|2174.2|2173.9|2172.5|2172.2|127
1614972660000|2021-03-05 19:31:00|2174.3|2174|2173.2|2172.9|2174.3|2174|2172.5|2172.2|81
1614972670000|2021-03-05 19:31:10|2172.8|2172.5|2173.8|2173.5|2173.8|2173.5|2172.7|2172.4|42
1614972680000|2021-03-05 19:31:20|2173.6|2173.3|2174.6|2174.3|2174.7|2174.4|2173.4|2173.1|129
1614972690000|2021-03-05 19:31:30|2174.3|2174|2173.6|2173.3|2174.5|2174.2|2173.6|2173.3|72
1614972700000|2021-03-05 19:31:40|2173.4|2173.1|2172.9|2172.6|2173.8|2173.5|2172.8|2172.5|45
1614972710000|2021-03-05 19:31:50|2172.7|2172.4|2174.5|2174.2|2174.7|2174.4|2172.7|2172.4|79
1614972720000|2021-03-05 19:32:00|2174.2|2173.9|2173.4|2173.1|2174.2|2173.9|2172.6|2172.3|76
1614972730000|2021-03-05 19:32:10|2173.3|2173|2173.5|2173.2|2173.8|2173.5|2173.3|2173|41
1614972740000|2021-03-05 19:32:20|2173.3|2173|2172.5|2172.2|2173.5|2173.2|2172.2|2171.9|35
1614972750000|2021-03-05 19:32:30|2172.3|2172|2171.2|2170.9|2172.6|2172.3|2171.2|2170.9|143
1614972760000|2021-03-05 19:32:40|2171|2170.7|2171.5|2171.2|2171.8|2171.5|2170.7|2170.4|103
1614972770000|2021-03-05 19:32:50|2172|2171.7|2171.6|2171.3|2172.1|2171.8|2171.5|2171.2|30
1614972780000|2021-03-05 19:33:00|2170.8|2170.5|2171.3|2171|2171.3|2171|2170.7|2170.4|44
1614972790000|2021-03-05 19:33:10|2171.5|2171.2|2172.7|2172.4|2172.7|2172.4|2171.5|2171.2|34
1614972800000|2021-03-05 19:33:20|2172.9|2172.6|2173.9|2173.6|2174.2|2173.9|2172.6|2172.3|66
1614972810000|2021-03-05 19:33:30|2174.1|2173.8|2173.9|2173.6|2174.2|2173.9|2173.8|2173.5|41
1614972820000|2021-03-05 19:33:40|2173.8|2173.5|2174.4|2174.1|2175.1|2174.8|2173.8|2173.5|104
1614972830000|2021-03-05 19:33:50|2174.3|2174|2174.5|2174.2|2174.5|2174.2|2173.6|2173.3|39
1614972840000|2021-03-05 19:34:00|2174.8|2174.5|2174.9|2174.6|2174.9|2174.6|2173.9|2173.6|34
1614972850000|2021-03-05 19:34:10|2175.1|2174.8|2174.3|2174|2175.1|2174.8|2174.2|2173.9|41
1614972860000|2021-03-05 19:34:20|2174.7|2174.4|2175.2|2174.9|2175.4|2175.1|2174.4|2174.1|42
1614972870000|2021-03-05 19:34:30|2174.8|2174.5|2174.5|2174.2|2175.1|2174.8|2174.5|2174.2|32
1614972880000|2021-03-05 19:34:40|2174.6|2174.3|2175|2174.7|2175.1|2174.8|2174.1|2173.8|46
1614972890000|2021-03-05 19:34:50|2174.9|2174.6|2174.7|2174.4|2175.1|2174.8|2174.6|2174.3|12
1614972900000|2021-03-05 19:35:00|2174.6|2174.3|2175.5|2175.2|2176.1|2175.8|2174.6|2174.3|100
1614972910000|2021-03-05 19:35:10|2175.6|2175.3|2176.1|2175.8|2176.1|2175.8|2175.1|2174.8|19
1614972920000|2021-03-05 19:35:20|2176|2175.7|2176.7|2176.4|2177.2|2176.9|2176|2175.7|144
1614972930000|2021-03-05 19:35:30|2176.9|2176.6|2177.1|2176.8|2177.2|2176.9|2176|2175.7|78
1614972940000|2021-03-05 19:35:40|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|2176.2|2175.9|60
1614972950000|2021-03-05 19:35:50|2177|2176.7|2176.4|2176.1|2177.4|2177.1|2176.4|2176.1|36
1614972960000|2021-03-05 19:36:00|2176.2|2175.9|2175.5|2175.2|2176.2|2175.9|2175.4|2175.1|39
1614972970000|2021-03-05 19:36:10|2175.8|2175.5|2175.9|2175.6|2176.3|2176|2175.6|2175.3|9
1614972980000|2021-03-05 19:36:20|2175.7|2175.4|2174.2|2173.9|2175.7|2175.4|2174.1|2173.8|37
1614972990000|2021-03-05 19:36:30|2174.6|2174.3|2174.1|2173.8|2174.6|2174.3|2174.1|2173.8|27
1614973000000|2021-03-05 19:36:40|2173.9|2173.6|2174.3|2174|2174.3|2174|2173.7|2173.4|45
1614973010000|2021-03-05 19:36:50|2174.2|2173.9|2175.1|2174.8|2175.6|2175.3|2173.8|2173.5|26
1614973020000|2021-03-05 19:37:00|2175.4|2175.1|2175.6|2175.3|2175.8|2175.5|2175.1|2174.8|29
1614973030000|2021-03-05 19:37:10|2175.9|2175.6|2176.3|2176|2176.4|2176.1|2175.6|2175.3|35
1614973040000|2021-03-05 19:37:20|2176.1|2175.8|2174.4|2174.1|2176.1|2175.8|2174.4|2174.1|29
1614973050000|2021-03-05 19:37:30|2174.3|2174|2173.9|2173.6|2174.6|2174.3|2173.4|2173.1|71
1614973060000|2021-03-05 19:37:40|2174.1|2173.8|2173|2172.7|2174.1|2173.8|2172.6|2172.3|67
1614973070000|2021-03-05 19:37:50|2172.6|2172.3|2172.4|2172.1|2172.8|2172.5|2172|2171.7|24
1614973080000|2021-03-05 19:38:00|2171.4|2171.1|2173.3|2173|2173.3|2173|2171.4|2171.1|59
1614973090000|2021-03-05 19:38:10|2173.5|2173.2|2173.8|2173.5|2173.8|2173.5|2173|2172.7|54
1614973100000|2021-03-05 19:38:20|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173|2172.7|15
1614973110000|2021-03-05 19:38:30|2173.8|2173.5|2174.5|2174.2|2174.6|2174.3|2173.8|2173.5|27
1614973120000|2021-03-05 19:38:40|2173.9|2173.6|2173.5|2173.2|2173.9|2173.6|2173.5|2173.2|15
1614973130000|2021-03-05 19:38:50|2173.3|2173|2174|2173.7|2174.6|2174.3|2173.3|2173|38
1614973140000|2021-03-05 19:39:00|2173.9|2173.6|2174.1|2173.8|2174.5|2174.2|2173.5|2173.2|11
1614973150000|2021-03-05 19:39:10|2174.4|2174.1|2173.9|2173.6|2174.5|2174.2|2173.6|2173.3|14
1614973160000|2021-03-05 19:39:20|2173.7|2173.4|2173|2172.7|2174|2173.7|2172.5|2172.2|61
1614973170000|2021-03-05 19:39:30|2173.2|2172.9|2172.4|2172.1|2173.3|2173|2172.4|2172.1|41
1614973180000|2021-03-05 19:39:40|2172.5|2172.2|2171.1|2170.8|2172.5|2172.2|2171.1|2170.8|343
1614973190000|2021-03-05 19:39:50|2170.4|2170.1|2171|2170.7|2171.8|2171.5|2170.2|2169.9|111
1614973200000|2021-03-05 19:40:00|2171.2|2170.9|2172.4|2172.1|2173.1|2172.8|2171.2|2170.9|113
1614973210000|2021-03-05 19:40:10|2172.6|2172.3|2172.3|2172|2172.9|2172.6|2171.8|2171.5|26
1614973220000|2021-03-05 19:40:20|2172.5|2172.2|2171.2|2170.9|2172.5|2172.2|2171.2|2170.9|9
1614973230000|2021-03-05 19:40:30|2171.1|2170.8|2172.5|2172.2|2172.5|2172.2|2170.8|2170.5|40
1614973240000|2021-03-05 19:40:40|2172.7|2172.4|2172.5|2172.2|2173.2|2172.9|2171.9|2171.6|33
1614973250000|2021-03-05 19:40:50|2172.6|2172.3|2173.4|2173.1|2173.8|2173.5|2172.6|2172.3|19
1614973260000|2021-03-05 19:41:00|2173.5|2173.2|2173.4|2173.1|2173.5|2173.2|2173|2172.7|21
1614973270000|2021-03-05 19:41:10|2173.9|2173.6|2172.2|2171.9|2173.9|2173.6|2172.2|2171.9|19
1614973280000|2021-03-05 19:41:20|2172.6|2172.3|2172.7|2172.4|2173|2172.7|2172.2|2171.9|13
1614973290000|2021-03-05 19:41:30|2172|2171.7|2171.6|2171.3|2172|2171.7|2171.6|2171.3|23
1614973300000|2021-03-05 19:41:40|2172.4|2172.1|2172.5|2172.2|2172.7|2172.4|2172.1|2171.8|26
1614973310000|2021-03-05 19:41:50|2173.2|2172.9|2172.9|2172.6|2173.5|2173.2|2172.9|2172.6|23
1614973320000|2021-03-05 19:42:00|2172.6|2172.3|2170.7|2170.4|2172.6|2172.3|2170.5|2170.2|69
1614973330000|2021-03-05 19:42:10|2170.5|2170.2|2171.4|2171.1|2171.4|2171.1|2170.3|2170|40
1614973340000|2021-03-05 19:42:20|2171.5|2171.2|2168.7|2168.4|2171.5|2171.2|2168.7|2168.4|49
1614973350000|2021-03-05 19:42:30|2168.5|2168.2|2168.7|2168.4|2169.1|2168.8|2168.1|2167.8|42
1614973360000|2021-03-05 19:42:40|2168|2167.7|2166.1|2165.8|2168|2167.7|2166.1|2165.8|51
1614973370000|2021-03-05 19:42:50|2166.4|2166.1|2167.3|2167|2167.3|2167|2166.4|2166.1|40
1614973380000|2021-03-05 19:43:00|2167.1|2166.8|2166.6|2166.3|2167.1|2166.8|2166|2165.7|32
1614973390000|2021-03-05 19:43:10|2166.8|2166.5|2167.1|2166.8|2167.6|2167.3|2166.8|2166.5|30
1614973400000|2021-03-05 19:43:20|2167.2|2166.9|2165.4|2165.1|2168|2167.7|2165.4|2165.1|55
1614973410000|2021-03-05 19:43:30|2164.7|2164.4|2164.6|2164.3|2165|2164.7|2164.3|2164|78
1614973420000|2021-03-05 19:43:40|2164.7|2164.4|2164.1|2163.8|2164.7|2164.4|2163.9|2163.6|47
1614973430000|2021-03-05 19:43:50|2164.3|2164|2163.3|2163|2164.9|2164.6|2163.3|2163|42
1614973440000|2021-03-05 19:44:00|2163.2|2162.9|2166|2165.7|2166|2165.7|2163.1|2162.8|68
1614973450000|2021-03-05 19:44:10|2166.4|2166.1|2166.7|2166.4|2166.7|2166.4|2165.8|2165.5|40
1614973460000|2021-03-05 19:44:20|2166.3|2166|2164.4|2164.1|2166.3|2166|2164|2163.7|50
1614973470000|2021-03-05 19:44:30|2164.5|2164.2|2164.7|2164.4|2165.2|2164.9|2164.5|2164.2|18
1614973480000|2021-03-05 19:44:40|2164.9|2164.6|2165.8|2165.5|2166.8|2166.5|2164.9|2164.6|75
1614973490000|2021-03-05 19:44:50|2165.5|2165.2|2166.9|2166.6|2167.1|2166.8|2165.5|2165.2|38
1614973500000|2021-03-05 19:45:00|2167.2|2166.9|2167.3|2167|2167.7|2167.4|2166.3|2166|46
1614973510000|2021-03-05 19:45:10|2167.4|2167.1|2166.9|2166.6|2167.5|2167.2|2166.7|2166.4|42
1614973520000|2021-03-05 19:45:20|2167|2166.7|2166.6|2166.3|2167.3|2167|2166.3|2166|46
1614973530000|2021-03-05 19:45:30|2166.3|2166|2165.8|2165.5|2166.3|2166|2165.8|2165.5|42
1614973540000|2021-03-05 19:45:40|2166.1|2165.8|2166.3|2166|2166.3|2166|2165.8|2165.5|44
1614973550000|2021-03-05 19:45:50|2166.2|2165.9|2165.9|2165.6|2166.5|2166.2|2165.7|2165.4|38
1614973560000|2021-03-05 19:46:00|2166.5|2166.2|2166.6|2166.3|2167.4|2167.1|2166.5|2166.2|31
1614973570000|2021-03-05 19:46:10|2166.9|2166.6|2167.2|2166.9|2167.9|2167.6|2166.9|2166.6|30
1614973580000|2021-03-05 19:46:20|2167.4|2167.1|2166.4|2166.1|2167.4|2167.1|2166.3|2166|59
1614973590000|2021-03-05 19:46:30|2166.6|2166.3|2165.5|2165.2|2166.6|2166.3|2165.5|2165.2|31
1614973600000|2021-03-05 19:46:40|2165.2|2164.9|2163|2162.7|2165.2|2164.9|2162.7|2162.4|60
1614973610000|2021-03-05 19:46:50|2163.1|2162.8|2164.9|2164.6|2164.9|2164.6|2163.1|2162.8|35
1614973620000|2021-03-05 19:47:00|2165.7|2165.4|2166.6|2166.3|2166.6|2166.3|2165.7|2165.4|27
1614973630000|2021-03-05 19:47:10|2166.1|2165.8|2167.2|2166.9|2167.7|2167.4|2166.1|2165.8|48
1614973640000|2021-03-05 19:47:20|2168|2167.7|2168.9|2168.6|2169.1|2168.8|2168|2167.7|89
1614973650000|2021-03-05 19:47:30|2168.6|2168.3|2169.3|2169|2169.6|2169.3|2168.6|2168.3|38
1614973660000|2021-03-05 19:47:40|2169.2|2168.9|2168.8|2168.5|2169.5|2169.2|2168.5|2168.2|84
1614973670000|2021-03-05 19:47:50|2169|2168.7|2170.1|2169.8|2170.4|2170.1|2169|2168.7|87
1614973680000|2021-03-05 19:48:00|2170.2|2169.9|2170.1|2169.8|2171|2170.7|2169.6|2169.3|69
1614973690000|2021-03-05 19:48:10|2169.9|2169.6|2168.5|2168.2|2169.9|2169.6|2168.5|2168.2|66
1614973700000|2021-03-05 19:48:20|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2167.7|2167.4|51
1614973710000|2021-03-05 19:48:30|2168.3|2168|2170.3|2170|2170.3|2170|2168.2|2167.9|59
1614973720000|2021-03-05 19:48:40|2170.5|2170.2|2169.8|2169.5|2170.5|2170.2|2169.6|2169.3|50
1614973730000|2021-03-05 19:48:50|2169.6|2169.3|2170|2169.7|2170.1|2169.8|2169.1|2168.8|41
1614973740000|2021-03-05 19:49:00|2169.6|2169.3|2168.4|2168.1|2169.6|2169.3|2168.1|2167.8|80
1614973750000|2021-03-05 19:49:10|2168.5|2168.2|2170.3|2170|2170.3|2170|2168.3|2168|48
1614973760000|2021-03-05 19:49:20|2170.2|2169.9|2170|2169.7|2170.7|2170.4|2169.5|2169.2|50
1614973770000|2021-03-05 19:49:30|2169.9|2169.6|2171.1|2170.8|2171.1|2170.8|2169.9|2169.6|21
1614973780000|2021-03-05 19:49:40|2170.5|2170.2|2169.8|2169.5|2170.5|2170.2|2169.5|2169.2|32
1614973790000|2021-03-05 19:49:50|2169.7|2169.4|2170.7|2170.4|2170.9|2170.6|2169.4|2169.1|23
1614973800000|2021-03-05 19:50:00|2170.9|2170.6|2170.5|2170.2|2171.1|2170.8|2170.3|2170|43
1614973810000|2021-03-05 19:50:10|2170.9|2170.6|2170.5|2170.2|2171|2170.7|2169.9|2169.6|82
1614973820000|2021-03-05 19:50:20|2170.7|2170.4|2170.7|2170.4|2170.9|2170.6|2170.3|2170|74
1614973830000|2021-03-05 19:50:30|2170.4|2170.1|2169.7|2169.4|2170.7|2170.4|2169.3|2169|42
1614973840000|2021-03-05 19:50:40|2169.9|2169.6|2170.2|2169.9|2170.2|2169.9|2169.4|2169.1|24
1614973850000|2021-03-05 19:50:50|2170|2169.7|2170.9|2170.6|2170.9|2170.6|2170|2169.7|49
1614973860000|2021-03-05 19:51:00|2170.5|2170.2|2171.5|2171.2|2172|2171.7|2170.5|2170.2|29
1614973870000|2021-03-05 19:51:10|2171.8|2171.5|2171.1|2170.8|2172.1|2171.8|2171.1|2170.8|29
1614973880000|2021-03-05 19:51:20|2170.9|2170.6|2169.1|2168.8|2170.9|2170.6|2169.1|2168.8|35
1614973890000|2021-03-05 19:51:30|2169.4|2169.1|2169.1|2168.8|2170|2169.7|2169.1|2168.8|25
1614973900000|2021-03-05 19:51:40|2168.5|2168.2|2169.5|2169.2|2169.5|2169.2|2168.5|2168.2|32
1614973910000|2021-03-05 19:51:50|2169.7|2169.4|2170.2|2169.9|2170.6|2170.3|2169.7|2169.4|27
1614973920000|2021-03-05 19:52:00|2170.8|2170.5|2172|2171.7|2172|2171.7|2170.8|2170.5|30
1614973930000|2021-03-05 19:52:10|2171|2170.7|2170.6|2170.3|2171|2170.7|2170.3|2170|29
1614973940000|2021-03-05 19:52:20|2170.8|2170.5|2170.9|2170.6|2171|2170.7|2170.3|2170|28
1614973950000|2021-03-05 19:52:30|2169.9|2169.6|2170.7|2170.4|2170.7|2170.4|2169.9|2169.6|18
1614973960000|2021-03-05 19:52:40|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|9
1614973970000|2021-03-05 19:52:50|2170.2|2169.9|2169.7|2169.4|2170.4|2170.1|2169.7|2169.4|14
1614973980000|2021-03-05 19:53:00|2169.4|2169.1|2170.7|2170.4|2170.7|2170.4|2169.3|2169|46
1614973990000|2021-03-05 19:53:10|2171|2170.7|2171.2|2170.9|2171.4|2171.1|2170.8|2170.5|37
1614974000000|2021-03-05 19:53:20|2170.9|2170.6|2170.8|2170.5|2171.4|2171.1|2170.4|2170.1|21
1614974010000|2021-03-05 19:53:30|2170.7|2170.4|2171.5|2171.2|2171.5|2171.2|2170.6|2170.3|23
1614974020000|2021-03-05 19:53:40|2171.3|2171|2170.8|2170.5|2171.4|2171.1|2170.8|2170.5|29
1614974030000|2021-03-05 19:53:50|2170.6|2170.3|2170.5|2170.2|2171.1|2170.8|2170.4|2170.1|45
1614974040000|2021-03-05 19:54:00|2170.1|2169.8|2170.7|2170.4|2170.7|2170.4|2169.9|2169.6|29
1614974050000|2021-03-05 19:54:10|2170.5|2170.2|2172.2|2171.9|2172.9|2172.6|2170.5|2170.2|99
1614974060000|2021-03-05 19:54:20|2172.3|2172|2173.1|2172.8|2173.3|2173|2172.3|2172|63
1614974070000|2021-03-05 19:54:30|2173|2172.7|2173.9|2173.6|2174.4|2174.1|2173|2172.7|139
1614974080000|2021-03-05 19:54:40|2174|2173.7|2174.4|2174.1|2174.6|2174.3|2173.9|2173.6|64
1614974090000|2021-03-05 19:54:50|2174.5|2174.2|2174.9|2174.6|2175.2|2174.9|2174.3|2174|38
1614974100000|2021-03-05 19:55:00|2174.8|2174.5|2173.4|2173.1|2174.8|2174.5|2173.4|2173.1|68
1614974110000|2021-03-05 19:55:10|2173.5|2173.2|2174.2|2173.9|2174.3|2174|2173.3|2173|37
1614974120000|2021-03-05 19:55:20|2174|2173.7|2175.6|2175.3|2175.9|2175.6|2174|2173.7|99
1614974130000|2021-03-05 19:55:30|2175.7|2175.4|2175.9|2175.6|2176.2|2175.9|2175.4|2175.1|30
1614974140000|2021-03-05 19:55:40|2175.8|2175.5|2177.3|2177|2177.3|2177|2175.8|2175.5|402
1614974150000|2021-03-05 19:55:50|2177.4|2177.1|2178|2177.7|2178|2177.7|2177.4|2177.1|102
1614974160000|2021-03-05 19:56:00|2177.5|2177.2|2177.5|2177.2|2177.7|2177.4|2176.8|2176.5|55
1614974170000|2021-03-05 19:56:10|2177.6|2177.3|2177.9|2177.6|2178.1|2177.8|2177.6|2177.3|48
1614974180000|2021-03-05 19:56:20|2178.1|2177.8|2178.7|2178.4|2179.3|2179|2178.1|2177.8|115
1614974190000|2021-03-05 19:56:30|2178.9|2178.6|2178.6|2178.3|2178.9|2178.6|2178.3|2178|58
1614974200000|2021-03-05 19:56:40|2178.7|2178.4|2177.9|2177.6|2178.7|2178.4|2177.8|2177.5|87
1614974210000|2021-03-05 19:56:50|2178|2177.7|2178|2177.7|2178.1|2177.8|2177.7|2177.4|37
1614974220000|2021-03-05 19:57:00|2178.3|2178|2177.6|2177.3|2178.6|2178.3|2177.1|2176.8|87
1614974230000|2021-03-05 19:57:10|2177.4|2177.1|2177.3|2177|2177.4|2177.1|2176.4|2176.1|33
1614974240000|2021-03-05 19:57:20|2177.5|2177.2|2177|2176.7|2177.5|2177.2|2176.8|2176.5|70
1614974250000|2021-03-05 19:57:30|2177.2|2176.9|2176.6|2176.3|2177.2|2176.9|2176.3|2176|43
1614974260000|2021-03-05 19:57:40|2176.4|2176.1|2176.7|2176.4|2176.7|2176.4|2176.2|2175.9|24
1614974270000|2021-03-05 19:57:50|2177|2176.7|2175.4|2175.1|2177|2176.7|2175.4|2175.1|48
1614974280000|2021-03-05 19:58:00|2174.7|2174.4|2175.8|2175.5|2175.8|2175.5|2174.3|2174|76
1614974290000|2021-03-05 19:58:10|2175.9|2175.6|2177.1|2176.8|2177.3|2177|2175.9|2175.6|20
1614974300000|2021-03-05 19:58:20|2177.3|2177|2176.6|2176.3|2177.3|2177|2176.4|2176.1|47
1614974310000|2021-03-05 19:58:30|2176.8|2176.5|2177.8|2177.5|2177.8|2177.5|2176.8|2176.5|35
1614974320000|2021-03-05 19:58:40|2177.9|2177.6|2177.5|2177.2|2177.9|2177.6|2177.3|2177|33
1614974330000|2021-03-05 19:58:50|2177.4|2177.1|2177.5|2177.2|2177.8|2177.5|2177.2|2176.9|25
1614974340000|2021-03-05 19:59:00|2177.3|2177|2176.6|2176.3|2177.3|2177|2176.4|2176.1|39
1614974350000|2021-03-05 19:59:10|2176.8|2176.5|2177|2176.7|2177.4|2177.1|2176.3|2176|44
1614974360000|2021-03-05 19:59:20|2177.2|2176.9|2176.7|2176.4|2177.2|2176.9|2176.7|2176.4|7
1614974370000|2021-03-05 19:59:30|2177.1|2176.8|2177|2176.7|2177.2|2176.9|2177|2176.7|6
1614974380000|2021-03-05 19:59:40|2177.2|2176.9|2177.9|2177.6|2178|2177.7|2177.2|2176.9|60
1614974390000|2021-03-05 19:59:50|2177.7|2177.4|2176.4|2176.1|2177.8|2177.5|2176.4|2176.1|25
1614974400000|2021-03-05 20:00:00|2176.2|2175.9|2177.8|2177.5|2177.8|2177.5|2175.8|2175.5|65
1614974410000|2021-03-05 20:00:10|2177.9|2177.6|2178.5|2178.2|2178.7|2178.4|2177.9|2177.6|105
1614974420000|2021-03-05 20:00:20|2178.4|2178.1|2178.4|2178.1|2178.6|2178.3|2177.8|2177.5|34
1614974430000|2021-03-05 20:00:30|2179.1|2178.8|2178.5|2178.2|2179.1|2178.8|2178.1|2177.8|18
1614974440000|2021-03-05 20:00:40|2178.7|2178.4|2179.3|2179|2179.3|2179|2178.6|2178.3|21
1614974450000|2021-03-05 20:00:50|2179.2|2178.9|2179.5|2179.2|2179.6|2179.3|2179.1|2178.8|57
1614974460000|2021-03-05 20:01:00|2179.2|2178.9|2179|2178.7|2179.2|2178.9|2179|2178.7|31
1614974470000|2021-03-05 20:01:10|2178.9|2178.6|2178.7|2178.4|2179.2|2178.9|2178.2|2177.9|183
1614974480000|2021-03-05 20:01:20|2178.8|2178.5|2178.4|2178.1|2179.1|2178.8|2178.4|2178.1|46
1614974490000|2021-03-05 20:01:30|2178.3|2178|2179.1|2178.8|2179.2|2178.9|2178.3|2178|14
1614974500000|2021-03-05 20:01:40|2178.9|2178.6|2177.8|2177.5|2178.9|2178.6|2177.8|2177.5|39
1614974510000|2021-03-05 20:01:50|2178.2|2177.9|2178.2|2177.9|2178.6|2178.3|2177.6|2177.3|80
1614974520000|2021-03-05 20:02:00|2178.3|2178|2177.7|2177.4|2178.9|2178.6|2177.1|2176.8|26
1614974530000|2021-03-05 20:02:10|2177.8|2177.5|2178.3|2178|2178.3|2178|2177.3|2177|9
1614974540000|2021-03-05 20:02:20|2178|2177.7|2178.3|2178|2178.4|2178.1|2178|2177.7|23
1614974550000|2021-03-05 20:02:30|2177.8|2177.5|2176.9|2176.6|2178.2|2177.9|2176.9|2176.6|330
1614974560000|2021-03-05 20:02:40|2177|2176.7|2176.7|2176.4|2177.4|2177.1|2176.2|2175.9|210
1614974570000|2021-03-05 20:02:50|2177.1|2176.8|2176.6|2176.3|2177.1|2176.8|2176.2|2175.9|30
1614974580000|2021-03-05 20:03:00|2176.7|2176.4|2178.3|2178|2178.3|2178|2176.7|2176.4|52
1614974590000|2021-03-05 20:03:10|2178.5|2178.2|2178.4|2178.1|2178.8|2178.5|2178.3|2178|60
1614974600000|2021-03-05 20:03:20|2178.9|2178.6|2178.5|2178.2|2178.9|2178.6|2178.3|2178|81
1614974610000|2021-03-05 20:03:30|2178.4|2178.1|2177.4|2177.1|2178.5|2178.2|2177.1|2176.8|55
1614974620000|2021-03-05 20:03:40|2177.3|2177|2177.5|2177.2|2177.8|2177.5|2177|2176.7|75
1614974630000|2021-03-05 20:03:50|2177.4|2177.1|2177.1|2176.8|2177.5|2177.2|2176.9|2176.6|19
1614974640000|2021-03-05 20:04:00|2176.8|2176.5|2177.5|2177.2|2177.5|2177.2|2176.7|2176.4|27
1614974650000|2021-03-05 20:04:10|2177|2176.7|2177.4|2177.1|2177.6|2177.3|2176.9|2176.6|27
1614974660000|2021-03-05 20:04:20|2177.3|2177|2178.9|2178.6|2178.9|2178.6|2177|2176.7|107
1614974670000|2021-03-05 20:04:30|2178.8|2178.5|2179.1|2178.8|2179.5|2179.2|2178.8|2178.5|102
1614974680000|2021-03-05 20:04:40|2179.2|2178.9|2178.5|2178.2|2179.5|2179.2|2178.4|2178.1|39
1614974690000|2021-03-05 20:04:50|2178.4|2178.1|2179.1|2178.8|2179.5|2179.2|2178.4|2178.1|47
1614974700000|2021-03-05 20:05:00|2178.9|2178.6|2179.5|2179.2|2179.7|2179.4|2178.4|2178.1|96
1614974710000|2021-03-05 20:05:10|2179.3|2179|2178.2|2177.9|2179.4|2179.1|2178.2|2177.9|77
1614974720000|2021-03-05 20:05:20|2178.4|2178.1|2179.1|2178.8|2179.1|2178.8|2178|2177.7|111
1614974730000|2021-03-05 20:05:30|2179.2|2178.9|2180.2|2179.9|2180.5|2180.2|2179.1|2178.8|124
1614974740000|2021-03-05 20:05:40|2180.1|2179.8|2179.7|2179.4|2180.1|2179.8|2179.3|2179|52
1614974750000|2021-03-05 20:05:50|2179.4|2179.1|2178.6|2178.3|2179.5|2179.2|2178.6|2178.3|55
1614974760000|2021-03-05 20:06:00|2178.7|2178.4|2179.8|2179.5|2180|2179.7|2178.4|2178.1|37
1614974770000|2021-03-05 20:06:10|2179.6|2179.3|2179.2|2178.9|2179.9|2179.6|2179.1|2178.8|35
1614974780000|2021-03-05 20:06:20|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2178.7|2178.4|23
1614974790000|2021-03-05 20:06:30|2179.6|2179.3|2179.9|2179.6|2180.5|2180.2|2179.6|2179.3|59
1614974800000|2021-03-05 20:06:40|2179.7|2179.4|2180.6|2180.3|2180.6|2180.3|2179.7|2179.4|85
1614974810000|2021-03-05 20:06:50|2180.5|2180.2|2179.4|2179.1|2180.5|2180.2|2179.4|2179.1|59
1614974820000|2021-03-05 20:07:00|2179.3|2179|2179.9|2179.6|2180.1|2179.8|2179.3|2179|46
1614974830000|2021-03-05 20:07:10|2180|2179.7|2180.3|2180|2180.5|2180.2|2179.3|2179|41
1614974840000|2021-03-05 20:07:20|2180.2|2179.9|2179.9|2179.6|2180.2|2179.9|2179.9|2179.6|9
1614974850000|2021-03-05 20:07:30|2179.6|2179.3|2177.6|2177.3|2179.6|2179.3|2177.6|2177.3|45
1614974860000|2021-03-05 20:07:40|2177.8|2177.5|2177.1|2176.8|2178|2177.7|2177.1|2176.8|49
1614974870000|2021-03-05 20:07:50|2176.8|2176.5|2175.2|2174.9|2176.9|2176.6|2175.2|2174.9|125
1614974880000|2021-03-05 20:08:00|2175.1|2174.8|2174.5|2174.2|2175.7|2175.4|2174.5|2174.2|79
1614974890000|2021-03-05 20:08:10|2174.6|2174.3|2174.3|2174|2175|2174.7|2173.9|2173.6|85
1614974900000|2021-03-05 20:08:20|2174.4|2174.1|2174.8|2174.5|2175|2174.7|2174.1|2173.8|100
1614974910000|2021-03-05 20:08:30|2175|2174.7|2175.9|2175.6|2175.9|2175.6|2175|2174.7|67
1614974920000|2021-03-05 20:08:40|2175.8|2175.5|2173.4|2173.1|2175.8|2175.5|2173.3|2173|491
1614974930000|2021-03-05 20:08:50|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.4|2173.1|54
1614974940000|2021-03-05 20:09:00|2173.8|2173.5|2175.5|2175.2|2175.9|2175.6|2173.8|2173.5|88
1614974950000|2021-03-05 20:09:10|2175.7|2175.4|2174.7|2174.4|2175.7|2175.4|2174.3|2174|58
1614974960000|2021-03-05 20:09:20|2174.5|2174.2|2173.3|2173|2175.1|2174.8|2173.1|2172.8|69
1614974970000|2021-03-05 20:09:30|2173.4|2173.1|2173.6|2173.3|2173.9|2173.6|2173.1|2172.8|76
1614974980000|2021-03-05 20:09:40|2173.3|2173|2173.4|2173.1|2173.6|2173.3|2172.9|2172.6|72
1614974990000|2021-03-05 20:09:50|2173.6|2173.3|2173.8|2173.5|2174.3|2174|2173.4|2173.1|38
1614975000000|2021-03-05 20:10:00|2173.9|2173.6|2175.4|2175.1|2175.4|2175.1|2173.6|2173.3|54
1614975010000|2021-03-05 20:10:10|2176|2175.7|2175.7|2175.4|2176.1|2175.8|2175.4|2175.1|63
1614975020000|2021-03-05 20:10:20|2175.9|2175.6|2174.6|2174.3|2176.1|2175.8|2174|2173.7|63
1614975030000|2021-03-05 20:10:30|2175|2174.7|2174.8|2174.5|2175|2174.7|2174.1|2173.8|46
1614975040000|2021-03-05 20:10:40|2174.7|2174.4|2173.3|2173|2174.8|2174.5|2173.3|2173|34
1614975050000|2021-03-05 20:10:50|2173.8|2173.5|2173.8|2173.5|2174.4|2174.1|2173.5|2173.2|83
1614975060000|2021-03-05 20:11:00|2173.9|2173.6|2175.2|2174.9|2175.8|2175.5|2173.9|2173.6|104
1614975070000|2021-03-05 20:11:10|2175.1|2174.8|2174.1|2173.8|2175.1|2174.8|2174.1|2173.8|69
1614975080000|2021-03-05 20:11:20|2174.3|2174|2173.7|2173.4|2174.8|2174.5|2173.3|2173|106
1614975090000|2021-03-05 20:11:30|2173.8|2173.5|2174.1|2173.8|2174.7|2174.4|2173.5|2173.2|19
1614975100000|2021-03-05 20:11:40|2174.2|2173.9|2173.1|2172.8|2174.7|2174.4|2173.1|2172.8|44
1614975110000|2021-03-05 20:11:50|2172|2171.7|2171.9|2171.6|2172.5|2172.2|2171.9|2171.6|36
1614975120000|2021-03-05 20:12:00|2172.2|2171.9|2172|2171.7|2172.6|2172.3|2171.8|2171.5|43
1614975130000|2021-03-05 20:12:10|2172.2|2171.9|2172.1|2171.8|2172.8|2172.5|2171.9|2171.6|26
1614975140000|2021-03-05 20:12:20|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.1|2170.8|37
1614975150000|2021-03-05 20:12:30|2172.1|2171.8|2172.5|2172.2|2173.2|2172.9|2171.8|2171.5|59
1614975160000|2021-03-05 20:12:40|2172.4|2172.1|2171.5|2171.2|2172.4|2172.1|2171.3|2171|82
1614975170000|2021-03-05 20:12:50|2171.3|2171|2170|2169.7|2171.8|2171.5|2170|2169.7|41
1614975180000|2021-03-05 20:13:00|2169.5|2169.2|2172.2|2171.9|2172.2|2171.9|2169.5|2169.2|93
1614975190000|2021-03-05 20:13:10|2172.4|2172.1|2171.8|2171.5|2173|2172.7|2171.7|2171.4|82
1614975200000|2021-03-05 20:13:20|2171.5|2171.2|2171.8|2171.5|2171.8|2171.5|2170.6|2170.3|189
1614975210000|2021-03-05 20:13:30|2171.5|2171.2|2171.4|2171.1|2172.1|2171.8|2171.2|2170.9|91
1614975220000|2021-03-05 20:13:40|2171.8|2171.5|2171.3|2171|2171.8|2171.5|2171.3|2171|21
1614975230000|2021-03-05 20:13:50|2171|2170.7|2171.4|2171.1|2172|2171.7|2171|2170.7|20
1614975240000|2021-03-05 20:14:00|2171.1|2170.8|2171.6|2171.3|2172|2171.7|2171|2170.7|31
1614975250000|2021-03-05 20:14:10|2172|2171.7|2172.8|2172.5|2173|2172.7|2171.9|2171.6|47
1614975260000|2021-03-05 20:14:20|2173.1|2172.8|2173.7|2173.4|2174.1|2173.8|2173.1|2172.8|54
1614975270000|2021-03-05 20:14:30|2173.3|2173|2173.8|2173.5|2173.8|2173.5|2173.3|2173|92
1614975280000|2021-03-05 20:14:40|2174|2173.7|2174.8|2174.5|2174.8|2174.5|2173.6|2173.3|26
1614975290000|2021-03-05 20:14:50|2174.2|2173.9|2174|2173.7|2174.3|2174|2173.8|2173.5|21
1614975300000|2021-03-05 20:15:00|2174.3|2174|2175.4|2175.1|2175.4|2175.1|2174|2173.7|47
1614975310000|2021-03-05 20:15:10|2175.5|2175.2|2176.1|2175.8|2176.5|2176.2|2175.2|2174.9|62
1614975320000|2021-03-05 20:15:20|2176.2|2175.9|2177.8|2177.5|2178|2177.7|2175.8|2175.5|40
1614975330000|2021-03-05 20:15:30|2178.3|2178|2177.8|2177.5|2178.4|2178.1|2177.5|2177.2|30
1614975340000|2021-03-05 20:15:40|2177.6|2177.3|2178.7|2178.4|2179.1|2178.8|2177.5|2177.2|32
1614975350000|2021-03-05 20:15:50|2179.2|2178.9|2179.5|2179.2|2179.8|2179.5|2179.1|2178.8|390
1614975360000|2021-03-05 20:16:00|2179.3|2179|2179.3|2179|2179.4|2179.1|2178.9|2178.6|38
1614975370000|2021-03-05 20:16:10|2179|2178.7|2180|2179.7|2180|2179.7|2179|2178.7|24
1614975380000|2021-03-05 20:16:20|2180.1|2179.8|2179.8|2179.5|2180.4|2180.1|2179.8|2179.5|112
1614975390000|2021-03-05 20:16:30|2179.9|2179.6|2180.4|2180.1|2180.4|2180.1|2179.9|2179.6|48
1614975400000|2021-03-05 20:16:40|2179.9|2179.6|2180.8|2180.5|2180.9|2180.6|2179.7|2179.4|33
1614975410000|2021-03-05 20:16:50|2180.4|2180.1|2179|2178.7|2180.4|2180.1|2179|2178.7|40
1614975420000|2021-03-05 20:17:00|2178.7|2178.4|2178.9|2178.6|2179.4|2179.1|2178.7|2178.4|54
1614975430000|2021-03-05 20:17:10|2179.2|2178.9|2176.4|2176.1|2179.2|2178.9|2176|2175.7|70
1614975440000|2021-03-05 20:17:20|2176.3|2176|2178.6|2178.3|2178.8|2178.5|2176.3|2176|37
1614975450000|2021-03-05 20:17:30|2178.9|2178.6|2177.6|2177.3|2178.9|2178.6|2177.2|2176.9|50
1614975460000|2021-03-05 20:17:40|2177.5|2177.2|2176.2|2175.9|2177.7|2177.4|2175.8|2175.5|48
1614975470000|2021-03-05 20:17:50|2176.3|2176|2174.1|2173.8|2176.3|2176|2173.9|2173.6|209
1614975480000|2021-03-05 20:18:00|2173.7|2173.4|2172.1|2171.8|2174.1|2173.8|2171.5|2171.2|423
1614975490000|2021-03-05 20:18:10|2172.3|2172|2172.9|2172.6|2173.3|2173|2172.1|2171.8|86
1614975500000|2021-03-05 20:18:20|2173.1|2172.8|2172.2|2171.9|2173.1|2172.8|2172.1|2171.8|91
1614975510000|2021-03-05 20:18:30|2172.1|2171.8|2172.2|2171.9|2172.2|2171.9|2171.3|2171|64
1614975520000|2021-03-05 20:18:40|2172.5|2172.2|2173.1|2172.8|2173.4|2173.1|2172.5|2172.2|38
1614975530000|2021-03-05 20:18:50|2173.7|2173.4|2172.9|2172.6|2173.7|2173.4|2172.9|2172.6|15
1614975540000|2021-03-05 20:19:00|2173.2|2172.9|2174|2173.7|2174|2173.7|2172.8|2172.5|28
1614975550000|2021-03-05 20:19:10|2173.9|2173.6|2174.2|2173.9|2174.2|2173.9|2173.5|2173.2|47
1614975560000|2021-03-05 20:19:20|2173.9|2173.6|2175.6|2175.3|2175.6|2175.3|2173.9|2173.6|27
1614975570000|2021-03-05 20:19:30|2175.7|2175.4|2175.4|2175.1|2175.9|2175.6|2174.9|2174.6|74
1614975580000|2021-03-05 20:19:40|2175.2|2174.9|2175.3|2175|2175.3|2175|2175|2174.7|13
1614975590000|2021-03-05 20:19:50|2175.5|2175.2|2175|2174.7|2175.5|2175.2|2174.7|2174.4|18
1614975600000|2021-03-05 20:20:00|2174.7|2174.4|2174.4|2174.1|2175.2|2174.9|2174.4|2174.1|39
1614975610000|2021-03-05 20:20:10|2174.3|2174|2174.2|2173.9|2175|2174.7|2174.1|2173.8|26
1614975620000|2021-03-05 20:20:20|2174.5|2174.2|2175.7|2175.4|2175.9|2175.6|2174.3|2174|40
1614975630000|2021-03-05 20:20:30|2175.4|2175.1|2176.1|2175.8|2176.1|2175.8|2175|2174.7|48
1614975640000|2021-03-05 20:20:40|2176.4|2176.1|2177|2176.7|2177.8|2177.5|2176.4|2176.1|67
1614975650000|2021-03-05 20:20:50|2177.2|2176.9|2177.1|2176.8|2177.5|2177.2|2177.1|2176.8|21
1614975660000|2021-03-05 20:21:00|2177|2176.7|2177.4|2177.1|2177.4|2177.1|2176.8|2176.5|14
1614975670000|2021-03-05 20:21:10|2177.5|2177.2|2178.1|2177.8|2178.3|2178|2177.5|2177.2|15
1614975680000|2021-03-05 20:21:20|2177.9|2177.6|2177.8|2177.5|2178.5|2178.2|2177.4|2177.1|30
1614975690000|2021-03-05 20:21:30|2177.7|2177.4|2178.2|2177.9|2178.2|2177.9|2177.7|2177.4|5
1614975700000|2021-03-05 20:21:40|2178.1|2177.8|2179.2|2178.9|2179.2|2178.9|2178.1|2177.8|62
1614975710000|2021-03-05 20:21:50|2179.1|2178.8|2177.9|2177.6|2179.1|2178.8|2177.3|2177|69
1614975720000|2021-03-05 20:22:00|2177.7|2177.4|2176.4|2176.1|2177.7|2177.4|2176.4|2176.1|50
1614975730000|2021-03-05 20:22:10|2176.2|2175.9|2177|2176.7|2177|2176.7|2175.7|2175.4|45
1614975740000|2021-03-05 20:22:20|2177.2|2176.9|2177|2176.7|2177.5|2177.2|2176.6|2176.3|73
1614975750000|2021-03-05 20:22:30|2176.8|2176.5|2178.3|2178|2178.6|2178.3|2176.8|2176.5|28
1614975760000|2021-03-05 20:22:40|2178.7|2178.4|2178.1|2177.8|2178.7|2178.4|2177.6|2177.3|20
1614975770000|2021-03-05 20:22:50|2178|2177.7|2179|2178.7|2179|2178.7|2178|2177.7|13
1614975780000|2021-03-05 20:23:00|2178.9|2178.6|2178.6|2178.3|2179.4|2179.1|2178.3|2178|27
1614975790000|2021-03-05 20:23:10|2179.1|2178.8|2179.3|2179|2179.6|2179.3|2179.1|2178.8|18
1614975800000|2021-03-05 20:23:20|2179|2178.7|2180.1|2179.8|2180.1|2179.8|2178.9|2178.6|305
1614975810000|2021-03-05 20:23:30|2180.3|2180|2180.3|2180|2180.5|2180.2|2179.8|2179.5|45
1614975820000|2021-03-05 20:23:40|2180.5|2180.2|2180|2179.7|2180.6|2180.3|2179.3|2179|74
1614975830000|2021-03-05 20:23:50|2179.9|2179.6|2180.6|2180.3|2180.6|2180.3|2179.5|2179.2|63
1614975840000|2021-03-05 20:24:00|2180.3|2180|2178.8|2178.5|2180.3|2180|2178.8|2178.5|51
1614975850000|2021-03-05 20:24:10|2178.7|2178.4|2179.7|2179.4|2179.7|2179.4|2178.6|2178.3|25
1614975860000|2021-03-05 20:24:20|2179.8|2179.5|2180.4|2180.1|2180.4|2180.1|2179.8|2179.5|8
1614975870000|2021-03-05 20:24:30|2180.5|2180.2|2180.3|2180|2180.5|2180.2|2179.6|2179.3|22
1614975880000|2021-03-05 20:24:40|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.3|2179|26
1614975890000|2021-03-05 20:24:50|2180|2179.7|2179.6|2179.3|2180.2|2179.9|2179.5|2179.2|15
1614975900000|2021-03-05 20:25:00|2179|2178.7|2179.3|2179|2179.9|2179.6|2178.4|2178.1|30
1614975910000|2021-03-05 20:25:10|2179.4|2179.1|2180.4|2180.1|2180.4|2180.1|2179.4|2179.1|9
1614975920000|2021-03-05 20:25:20|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.4|2179.1|17
1614975930000|2021-03-05 20:25:30|2179.6|2179.3|2180.5|2180.2|2181.1|2180.8|2179.5|2179.2|43
1614975940000|2021-03-05 20:25:40|2180.3|2180|2180|2179.7|2180.3|2180|2179.5|2179.2|20
1614975950000|2021-03-05 20:25:50|2180.3|2180|2181.2|2180.9|2181.5|2181.2|2180.3|2180|28
1614975960000|2021-03-05 20:26:00|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.4|2180.1|24
1614975970000|2021-03-05 20:26:10|2180.6|2180.3|2180.8|2180.5|2181.2|2180.9|2180.4|2180.1|24
1614975980000|2021-03-05 20:26:20|2180.9|2180.6|2181.6|2181.3|2181.9|2181.6|2180.9|2180.6|50
1614975990000|2021-03-05 20:26:30|2181.9|2181.6|2182.1|2181.8|2182.3|2182|2181.3|2181|43
1614976000000|2021-03-05 20:26:40|2181.9|2181.6|2181.4|2181.1|2182|2181.7|2180.9|2180.6|38
1614976010000|2021-03-05 20:26:50|2181.5|2181.2|2181.3|2181|2181.7|2181.4|2180.7|2180.4|31
1614976020000|2021-03-05 20:27:00|2181.1|2180.8|2181.1|2180.8|2181.3|2181|2180.9|2180.6|49
1614976030000|2021-03-05 20:27:10|2181.9|2181.6|2182.2|2181.9|2182.3|2182|2181.7|2181.4|202
1614976040000|2021-03-05 20:27:20|2182.3|2182|2180.8|2180.5|2182.3|2182|2180.3|2180|58
1614976050000|2021-03-05 20:27:30|2180.9|2180.6|2179.7|2179.4|2180.9|2180.6|2179.7|2179.4|38
1614976060000|2021-03-05 20:27:40|2179.5|2179.2|2179.8|2179.5|2179.8|2179.5|2179.3|2179|71
1614976070000|2021-03-05 20:27:50|2179.3|2179|2180.2|2179.9|2180.2|2179.9|2179.3|2179|61
1614976080000|2021-03-05 20:28:00|2180.1|2179.8|2178.3|2178|2180.2|2179.9|2177.9|2177.6|64
1614976090000|2021-03-05 20:28:10|2178.4|2178.1|2177.1|2176.8|2178.5|2178.2|2176.7|2176.4|77
1614976100000|2021-03-05 20:28:20|2177.2|2176.9|2179.2|2178.9|2179.2|2178.9|2177.2|2176.9|42
1614976110000|2021-03-05 20:28:30|2179.3|2179|2180|2179.7|2180|2179.7|2178.8|2178.5|23
1614976120000|2021-03-05 20:28:40|2180.3|2180|2180.1|2179.8|2181|2180.7|2179.8|2179.5|67
1614976130000|2021-03-05 20:28:50|2180.3|2180|2180.1|2179.8|2180.7|2180.4|2180.1|2179.8|18
1614976140000|2021-03-05 20:29:00|2179.7|2179.4|2179.9|2179.6|2180.1|2179.8|2179.7|2179.4|15
1614976150000|2021-03-05 20:29:10|2180.3|2180|2179.7|2179.4|2180.9|2180.6|2179.6|2179.3|32
1614976160000|2021-03-05 20:29:20|2180.1|2179.8|2179|2178.7|2180.1|2179.8|2179|2178.7|12
1614976170000|2021-03-05 20:29:30|2179.1|2178.8|2179.9|2179.6|2180.1|2179.8|2179.1|2178.8|14
1614976180000|2021-03-05 20:29:40|2180|2179.7|2180.2|2179.9|2180.4|2180.1|2179.7|2179.4|16
1614976190000|2021-03-05 20:29:50|2180.1|2179.8|2179.7|2179.4|2180.6|2180.3|2179.7|2179.4|45
1614976200000|2021-03-05 20:30:00|2179.9|2179.6|2179.4|2179.1|2180.5|2180.2|2178.8|2178.5|75
1614976210000|2021-03-05 20:30:10|2179.2|2178.9|2179.8|2179.5|2179.8|2179.5|2178.4|2178.1|48
1614976220000|2021-03-05 20:30:20|2179.7|2179.4|2180.6|2180.3|2180.8|2180.5|2179.7|2179.4|56
1614976230000|2021-03-05 20:30:30|2180.7|2180.4|2180.5|2180.2|2181|2180.7|2180.5|2180.2|79
1614976240000|2021-03-05 20:30:40|2180.8|2180.5|2180|2179.7|2181|2180.7|2180|2179.7|68
1614976250000|2021-03-05 20:30:50|2180.3|2180|2180|2179.7|2180.9|2180.6|2180|2179.7|63
1614976260000|2021-03-05 20:31:00|2179.8|2179.5|2178.9|2178.6|2180.3|2180|2178.4|2178.1|81
1614976270000|2021-03-05 20:31:10|2178.6|2178.3|2177.1|2176.8|2179|2178.7|2176.9|2176.6|112
1614976280000|2021-03-05 20:31:20|2177.3|2177|2177.7|2177.4|2177.7|2177.4|2176.9|2176.6|58
1614976290000|2021-03-05 20:31:30|2177.9|2177.6|2176.5|2176.2|2178.3|2178|2175.8|2175.5|79
1614976300000|2021-03-05 20:31:40|2177.4|2177.1|2177.8|2177.5|2178.1|2177.8|2177.4|2177.1|54
1614976310000|2021-03-05 20:31:50|2178.1|2177.8|2178.4|2178.1|2178.5|2178.2|2177.8|2177.5|14
1614976320000|2021-03-05 20:32:00|2178.5|2178.2|2178.2|2177.9|2178.6|2178.3|2177.4|2177.1|38
1614976330000|2021-03-05 20:32:10|2178.3|2178|2178.2|2177.9|2178.3|2178|2177.6|2177.3|46
1614976340000|2021-03-05 20:32:20|2178.3|2178|2179.2|2178.9|2180.1|2179.8|2178.3|2178|109
1614976350000|2021-03-05 20:32:30|2179|2178.7|2178.5|2178.2|2179.2|2178.9|2178.5|2178.2|36
1614976360000|2021-03-05 20:32:40|2178.8|2178.5|2179.1|2178.8|2179.1|2178.8|2178.1|2177.8|17
1614976370000|2021-03-05 20:32:50|2179|2178.7|2178.7|2178.4|2179.2|2178.9|2178.4|2178.1|18
1614976380000|2021-03-05 20:33:00|2178.8|2178.5|2179.2|2178.9|2179.6|2179.3|2178.7|2178.4|23
1614976390000|2021-03-05 20:33:10|2179.3|2179|2179.1|2178.8|2179.7|2179.4|2179.1|2178.8|22
1614976400000|2021-03-05 20:33:20|2179.5|2179.2|2178.6|2178.3|2179.5|2179.2|2178.4|2178.1|31
1614976410000|2021-03-05 20:33:30|2178.4|2178.1|2178.6|2178.3|2178.7|2178.4|2178.3|2178|8
1614976420000|2021-03-05 20:33:40|2178.7|2178.4|2178.6|2178.3|2178.8|2178.5|2178|2177.7|18
1614976430000|2021-03-05 20:33:50|2178.1|2177.8|2178.7|2178.4|2178.7|2178.4|2178.1|2177.8|11
1614976440000|2021-03-05 20:34:00|2178.4|2178.1|2177.5|2177.2|2178.5|2178.2|2177.3|2177|21
1614976450000|2021-03-05 20:34:10|2177.6|2177.3|2178.1|2177.8|2178.3|2178|2177.6|2177.3|13
1614976460000|2021-03-05 20:34:20|2178.4|2178.1|2178.8|2178.5|2178.8|2178.5|2178.3|2178|11
1614976470000|2021-03-05 20:34:30|2178.4|2178.1|2178.6|2178.3|2178.9|2178.6|2178.4|2178.1|59
1614976480000|2021-03-05 20:34:40|2178.7|2178.4|2178.2|2177.9|2179|2178.7|2177.9|2177.6|33
1614976490000|2021-03-05 20:34:50|2178.6|2178.3|2178.7|2178.4|2179.4|2179.1|2178.5|2178.2|51
1614976500000|2021-03-05 20:35:00|2179.1|2178.8|2180.1|2179.8|2180.1|2179.8|2179.1|2178.8|71
1614976510000|2021-03-05 20:35:10|2180|2179.7|2180|2179.7|2180.3|2180|2179.6|2179.3|77
1614976520000|2021-03-05 20:35:20|2180.2|2179.9|2180.4|2180.1|2180.4|2180.1|2179.9|2179.6|38
1614976530000|2021-03-05 20:35:30|2180.8|2180.5|2181.3|2181|2181.3|2181|2180.5|2180.2|86
1614976540000|2021-03-05 20:35:40|2181.1|2180.8|2181.4|2181.1|2181.8|2181.5|2181.1|2180.8|77
1614976550000|2021-03-05 20:35:50|2181.3|2181|2180.6|2180.3|2181.5|2181.2|2180.6|2180.3|37
1614976560000|2021-03-05 20:36:00|2180.7|2180.4|2180|2179.7|2180.9|2180.6|2180|2179.7|22
1614976570000|2021-03-05 20:36:10|2180.2|2179.9|2180.4|2180.1|2180.5|2180.2|2179.8|2179.5|17
1614976580000|2021-03-05 20:36:20|2180.2|2179.9|2179.9|2179.6|2180.5|2180.2|2179.8|2179.5|9
1614976590000|2021-03-05 20:36:30|2180.1|2179.8|2180.8|2180.5|2180.8|2180.5|2180.1|2179.8|18
1614976600000|2021-03-05 20:36:40|2181.3|2181|2180.9|2180.6|2181.3|2181|2180.8|2180.5|10
1614976610000|2021-03-05 20:36:50|2181.2|2180.9|2180.8|2180.5|2181.3|2181|2180.8|2180.5|27
1614976620000|2021-03-05 20:37:00|2180.6|2180.3|2182|2181.7|2182.4|2182.1|2180.6|2180.3|63
1614976630000|2021-03-05 20:37:10|2182.1|2181.8|2182.7|2182.4|2182.9|2182.6|2182|2181.7|120
1614976640000|2021-03-05 20:37:20|2182.8|2182.5|2183.7|2183.4|2183.7|2183.4|2182.4|2182.1|74
1614976650000|2021-03-05 20:37:30|2183.6|2183.3|2182.9|2182.6|2183.7|2183.4|2182.9|2182.6|120
1614976660000|2021-03-05 20:37:40|2182.8|2182.5|2183.6|2183.3|2183.6|2183.3|2182.7|2182.4|69
1614976670000|2021-03-05 20:37:50|2183.2|2182.9|2182.5|2182.2|2183.2|2182.9|2182.5|2182.2|67
1614976680000|2021-03-05 20:38:00|2182.4|2182.1|2181.9|2181.6|2182.5|2182.2|2181.8|2181.5|58
1614976690000|2021-03-05 20:38:10|2181.8|2181.5|2181|2180.7|2181.8|2181.5|2180.7|2180.4|81
1614976700000|2021-03-05 20:38:20|2181.1|2180.8|2182.1|2181.8|2182.3|2182|2180.7|2180.4|38
1614976710000|2021-03-05 20:38:30|2182|2181.7|2182.3|2182|2182.3|2182|2181.9|2181.6|34
1614976720000|2021-03-05 20:38:40|2182.1|2181.8|2182.3|2182|2182.7|2182.4|2182|2181.7|65
1614976730000|2021-03-05 20:38:50|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.1|2181.8|23
1614976740000|2021-03-05 20:39:00|2182.6|2182.3|2183.2|2182.9|2183.2|2182.9|2182.5|2182.2|60
1614976750000|2021-03-05 20:39:10|2183.6|2183.3|2183.8|2183.5|2183.9|2183.6|2183.4|2183.1|35
1614976760000|2021-03-05 20:39:20|2184|2183.7|2184|2183.7|2184|2183.7|2183.2|2182.9|63
1614976770000|2021-03-05 20:39:30|2184.1|2183.8|2184.8|2184.5|2184.8|2184.5|2183.8|2183.5|76
1614976780000|2021-03-05 20:39:40|2184.7|2184.4|2184.3|2184|2185.1|2184.8|2184|2183.7|65
1614976790000|2021-03-05 20:39:50|2184.4|2184.1|2184.5|2184.2|2184.7|2184.4|2184.3|2184|21
1614976800000|2021-03-05 20:40:00|2184.4|2184.1|2184.8|2184.5|2184.9|2184.6|2184.3|2184|50
1614976810000|2021-03-05 20:40:10|2184.7|2184.4|2184.2|2183.9|2184.7|2184.4|2184.1|2183.8|87
1614976820000|2021-03-05 20:40:20|2184.3|2184|2184.2|2183.9|2184.7|2184.4|2183.7|2183.4|54
1614976830000|2021-03-05 20:40:30|2184.6|2184.3|2184.4|2184.1|2184.7|2184.4|2184.3|2184|33
1614976840000|2021-03-05 20:40:40|2184.5|2184.2|2184.5|2184.2|2184.6|2184.3|2184.1|2183.8|45
1614976850000|2021-03-05 20:40:50|2184.2|2183.9|2183.8|2183.5|2184.2|2183.9|2183.4|2183.1|50
1614976860000|2021-03-05 20:41:00|2183.6|2183.3|2182.3|2182|2183.6|2183.3|2182.2|2181.9|91
1614976870000|2021-03-05 20:41:10|2182.1|2181.8|2181.8|2181.5|2182.1|2181.8|2181.3|2181|31
1614976880000|2021-03-05 20:41:20|2181.5|2181.2|2180.5|2180.2|2181.8|2181.5|2180.4|2180.1|97
1614976890000|2021-03-05 20:41:30|2180.4|2180.1|2179.2|2178.9|2180.5|2180.2|2179.2|2178.9|123
1614976900000|2021-03-05 20:41:40|2179.4|2179.1|2179.9|2179.6|2180.1|2179.8|2179.4|2179.1|120
1614976910000|2021-03-05 20:41:50|2180.2|2179.9|2181.4|2181.1|2181.4|2181.1|2179.9|2179.6|55
1614976920000|2021-03-05 20:42:00|2181.7|2181.4|2181.9|2181.6|2182.2|2181.9|2181.1|2180.8|104
1614976930000|2021-03-05 20:42:10|2182.3|2182|2181.5|2181.2|2182.3|2182|2181.5|2181.2|68
1614976940000|2021-03-05 20:42:20|2181.3|2181|2181.8|2181.5|2181.8|2181.5|2180.9|2180.6|39
1614976950000|2021-03-05 20:42:30|2182.2|2181.9|2182.6|2182.3|2182.6|2182.3|2182.1|2181.8|58
1614976960000|2021-03-05 20:42:40|2182.4|2182.1|2181.7|2181.4|2182.4|2182.1|2181.5|2181.2|61
1614976970000|2021-03-05 20:42:50|2181.6|2181.3|2181.8|2181.5|2182|2181.7|2181.2|2180.9|59
1614976980000|2021-03-05 20:43:00|2182.1|2181.8|2182.5|2182.2|2182.8|2182.5|2181.7|2181.4|80
1614976990000|2021-03-05 20:43:10|2182.4|2182.1|2183.5|2183.2|2183.5|2183.2|2182.3|2182|44
1614977000000|2021-03-05 20:43:20|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.3|2183|41
1614977010000|2021-03-05 20:43:30|2183.5|2183.2|2183|2182.7|2183.6|2183.3|2182.7|2182.4|51
1614977020000|2021-03-05 20:43:40|2182.9|2182.6|2182.5|2182.2|2183.1|2182.8|2182.2|2181.9|49
1614977030000|2021-03-05 20:43:50|2182.6|2182.3|2181.9|2181.6|2182.7|2182.4|2181.9|2181.6|50
1614977040000|2021-03-05 20:44:00|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2181.4|2181.1|52
1614977050000|2021-03-05 20:44:10|2182.6|2182.3|2182.8|2182.5|2182.9|2182.6|2182.6|2182.3|42
1614977060000|2021-03-05 20:44:20|2183.2|2182.9|2183.4|2183.1|2183.6|2183.3|2183.1|2182.8|26
1614977070000|2021-03-05 20:44:30|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183.1|2182.8|28
1614977080000|2021-03-05 20:44:40|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2182.9|2182.6|26
1614977090000|2021-03-05 20:44:50|2183.6|2183.3|2183.3|2183|2183.8|2183.5|2183.1|2182.8|101
1614977100000|2021-03-05 20:45:00|2183.6|2183.3|2181.5|2181.2|2183.7|2183.4|2180.9|2180.6|123
1614977110000|2021-03-05 20:45:10|2181.4|2181.1|2179.9|2179.6|2181.6|2181.3|2179.8|2179.5|93
1614977120000|2021-03-05 20:45:20|2180.1|2179.8|2179.7|2179.4|2180.5|2180.2|2179.6|2179.3|147
1614977130000|2021-03-05 20:45:30|2179.9|2179.6|2179|2178.7|2180.2|2179.9|2179|2178.7|92
1614977140000|2021-03-05 20:45:40|2179.2|2178.9|2181.7|2181.4|2181.7|2181.4|2179.2|2178.9|92
1614977150000|2021-03-05 20:45:50|2181.6|2181.3|2183.4|2183.1|2183.5|2183.2|2181.4|2181.1|91
1614977160000|2021-03-05 20:46:00|2183.3|2183|2183.9|2183.6|2183.9|2183.6|2182.8|2182.5|144
1614977170000|2021-03-05 20:46:10|2183.7|2183.4|2183.7|2183.4|2184|2183.7|2183.1|2182.8|165
1614977180000|2021-03-05 20:46:20|2183.5|2183.2|2183.5|2183.2|2184.2|2183.9|2183.2|2182.9|198
1614977190000|2021-03-05 20:46:30|2183.7|2183.4|2183.7|2183.4|2183.9|2183.6|2183.3|2183|260
1614977200000|2021-03-05 20:46:40|2183.6|2183.3|2183.7|2183.4|2183.9|2183.6|2183.3|2183|109
1614977210000|2021-03-05 20:46:50|2183.6|2183.3|2184|2183.7|2184.2|2183.9|2183.6|2183.3|74
1614977220000|2021-03-05 20:47:00|2184.2|2183.9|2183.4|2183.1|2184.2|2183.9|2182.6|2182.3|82
1614977230000|2021-03-05 20:47:10|2183.1|2182.8|2182|2181.7|2183.3|2183|2182|2181.7|29
1614977240000|2021-03-05 20:47:20|2182.4|2182.1|2182.8|2182.5|2183.3|2183|2182.4|2182.1|55
1614977250000|2021-03-05 20:47:30|2182.5|2182.2|2183|2182.7|2183.1|2182.8|2182.4|2182.1|41
1614977260000|2021-03-05 20:47:40|2182.8|2182.5|2183.1|2182.8|2183.6|2183.3|2182.4|2182.1|57
1614977270000|2021-03-05 20:47:50|2183.3|2183|2184|2183.7|2184.2|2183.9|2183.3|2183|102
1614977280000|2021-03-05 20:48:00|2183.9|2183.6|2183.4|2183.1|2184|2183.7|2183.4|2183.1|160
1614977290000|2021-03-05 20:48:10|2183.3|2183|2182.3|2182|2183.7|2183.4|2181.9|2181.6|95
1614977300000|2021-03-05 20:48:20|2182.4|2182.1|2182.7|2182.4|2182.7|2182.4|2182|2181.7|49
1614977310000|2021-03-05 20:48:30|2182.5|2182.2|2183|2182.7|2183.1|2182.8|2182.3|2182|33
1614977320000|2021-03-05 20:48:40|2182.7|2182.4|2182.8|2182.5|2183.1|2182.8|2182.7|2182.4|39
1614977330000|2021-03-05 20:48:50|2183|2182.7|2183.4|2183.1|2183.6|2183.3|2182.9|2182.6|40
1614977340000|2021-03-05 20:49:00|2183|2182.7|2183.2|2182.9|2183.8|2183.5|2183|2182.7|55
1614977350000|2021-03-05 20:49:10|2183.3|2183|2183.3|2183|2183.5|2183.2|2182.4|2182.1|33
1614977360000|2021-03-05 20:49:20|2183.5|2183.2|2183.5|2183.2|2183.7|2183.4|2183.2|2182.9|29
1614977370000|2021-03-05 20:49:30|2183.4|2183.1|2183.5|2183.2|2183.8|2183.5|2182.9|2182.6|50
1614977380000|2021-03-05 20:49:40|2183.4|2183.1|2182.6|2182.3|2183.4|2183.1|2182.3|2182|24
1614977390000|2021-03-05 20:49:50|2183.1|2182.8|2182.7|2182.4|2183.2|2182.9|2182|2181.7|118
1614977400000|2021-03-05 20:50:00|2183.3|2183|2183.6|2183.3|2184.6|2184.3|2183.3|2183|283
1614977410000|2021-03-05 20:50:10|2183.7|2183.4|2184.6|2184.3|2184.6|2184.3|2183.2|2182.9|157
1614977420000|2021-03-05 20:50:20|2184.5|2184.2|2184.7|2184.4|2185.5|2185.2|2184.4|2184.1|293
1614977430000|2021-03-05 20:50:30|2184.4|2184.1|2184.1|2183.8|2184.4|2184.1|2183.7|2183.4|92
1614977440000|2021-03-05 20:50:40|2183.9|2183.6|2183.2|2182.9|2184.1|2183.8|2183|2182.7|108
1614977450000|2021-03-05 20:50:50|2183.7|2183.4|2185.1|2184.8|2185.2|2184.9|2183.6|2183.3|119
1614977460000|2021-03-05 20:51:00|2185|2184.7|2185.5|2185.2|2185.6|2185.3|2184.5|2184.2|180
1614977470000|2021-03-05 20:51:10|2185.6|2185.3|2186.4|2186.1|2186.4|2186.1|2185.5|2185.2|118
1614977480000|2021-03-05 20:51:20|2186.7|2186.4|2186.3|2186|2186.7|2186.4|2185.9|2185.6|121
1614977490000|2021-03-05 20:51:30|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.3|2186|68
1614977500000|2021-03-05 20:51:40|2186.3|2186|2187.4|2187.1|2187.6|2187.3|2186.2|2185.9|163
1614977510000|2021-03-05 20:51:50|2187.2|2186.9|2187.6|2187.3|2188|2187.7|2187.2|2186.9|124
1614977520000|2021-03-05 20:52:00|2187.7|2187.4|2186.9|2186.6|2187.7|2187.4|2186.8|2186.5|190
1614977530000|2021-03-05 20:52:10|2187.3|2187|2188.3|2188|2188.3|2188|2187.3|2187|125
1614977540000|2021-03-05 20:52:20|2188.2|2187.9|2189|2188.7|2189.2|2188.9|2188|2187.7|173
1614977550000|2021-03-05 20:52:30|2189.1|2188.8|2189.7|2189.4|2189.7|2189.4|2189.1|2188.8|181
1614977560000|2021-03-05 20:52:40|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.5|2189.2|224
1614977570000|2021-03-05 20:52:50|2189.9|2189.6|2190.9|2190.6|2191|2190.7|2189.9|2189.6|212
1614977580000|2021-03-05 20:53:00|2191.1|2190.8|2192.1|2191.8|2192.2|2191.9|2190.8|2190.5|420
1614977590000|2021-03-05 20:53:10|2192.2|2191.9|2193.2|2192.9|2193.3|2193|2192.2|2191.9|405
1614977600000|2021-03-05 20:53:20|2193|2192.7|2194.6|2194.3|2194.9|2194.6|2192.9|2192.6|379
1614977610000|2021-03-05 20:53:30|2194.8|2194.5|2194.5|2194.2|2195.2|2194.9|2194.1|2193.8|390
1614977620000|2021-03-05 20:53:40|2194.7|2194.4|2193.6|2193.3|2194.9|2194.6|2193.2|2192.9|481
1614977630000|2021-03-05 20:53:50|2193.5|2193.2|2193.8|2193.5|2194.1|2193.8|2193.2|2192.9|308
1614977640000|2021-03-05 20:54:00|2193.6|2193.3|2193.6|2193.3|2194.1|2193.8|2193.5|2193.2|219
1614977650000|2021-03-05 20:54:10|2193.5|2193.2|2192.6|2192.3|2193.5|2193.2|2192.5|2192.2|240
1614977660000|2021-03-05 20:54:20|2192.5|2192.2|2193.2|2192.9|2193.6|2193.3|2192.3|2192|255
1614977670000|2021-03-05 20:54:30|2193.1|2192.8|2193|2192.7|2193.6|2193.3|2192.8|2192.5|138
1614977680000|2021-03-05 20:54:40|2192.9|2192.6|2192.9|2192.6|2193.3|2193|2192.5|2192.2|259
1614977690000|2021-03-05 20:54:50|2193.4|2193.1|2193.4|2193.1|2194.2|2193.9|2193.3|2193|377
1614977700000|2021-03-05 20:55:00|2193.3|2193|2192.9|2192.6|2194.4|2194.1|2192.9|2192.6|495
1614977710000|2021-03-05 20:55:10|2193|2192.7|2189.5|2189.2|2193|2192.7|2189.5|2189.2|481
1614977720000|2021-03-05 20:55:20|2189.6|2189.3|2189.6|2189.3|2190.3|2190|2189.2|2188.9|303
1614977730000|2021-03-05 20:55:30|2189.5|2189.2|2190.1|2189.8|2190.1|2189.8|2189.2|2188.9|209
1614977740000|2021-03-05 20:55:40|2190.2|2189.9|2190.4|2190.1|2190.7|2190.4|2189.6|2189.3|188
1614977750000|2021-03-05 20:55:50|2190.3|2190|2188.3|2188|2190.3|2190|2188.3|2188|169
1614977760000|2021-03-05 20:56:00|2188.4|2188.1|2191.1|2190.8|2191.2|2190.9|2188.4|2188.1|224
1614977770000|2021-03-05 20:56:10|2191.5|2191.2|2190.6|2190.3|2191.5|2191.2|2190.1|2189.8|157
1614977780000|2021-03-05 20:56:20|2191.1|2190.8|2191.3|2191|2191.3|2191|2190.7|2190.4|178
1614977790000|2021-03-05 20:56:30|2191.9|2191.6|2191.6|2191.3|2192.2|2191.9|2191.6|2191.3|289
1614977800000|2021-03-05 20:56:40|2191.2|2190.9|2192|2191.7|2192.1|2191.8|2191.1|2190.8|128
1614977810000|2021-03-05 20:56:50|2192.3|2192|2191.7|2191.4|2192.5|2192.2|2191.6|2191.3|224
1614977820000|2021-03-05 20:57:00|2191.8|2191.5|2191.7|2191.4|2192.3|2192|2191.5|2191.2|302
1614977830000|2021-03-05 20:57:10|2191.8|2191.5|2192.8|2192.5|2192.8|2192.5|2191.6|2191.3|196
1614977840000|2021-03-05 20:57:20|2192.7|2192.4|2191.7|2191.4|2192.7|2192.4|2191.6|2191.3|151
1614977850000|2021-03-05 20:57:30|2191.6|2191.3|2191.7|2191.4|2193.1|2192.8|2191.6|2191.3|208
1614977860000|2021-03-05 20:57:40|2192|2191.7|2191.4|2191.1|2192.1|2191.8|2191.1|2190.8|156
1614977870000|2021-03-05 20:57:50|2191.6|2191.3|2191.3|2191|2191.7|2191.4|2190.6|2190.3|194
1614977880000|2021-03-05 20:58:00|2191.4|2191.1|2189.9|2189.6|2191.4|2191.1|2189.1|2188.8|375
1614977890000|2021-03-05 20:58:10|2190|2189.7|2189.7|2189.4|2190.7|2190.4|2189.7|2189.4|313
1614977900000|2021-03-05 20:58:20|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2188.5|2188.2|287
1614977910000|2021-03-05 20:58:30|2189.9|2189.6|2189.6|2189.3|2190.4|2190.1|2189.5|2189.2|346
1614977920000|2021-03-05 20:58:40|2189.8|2189.5|2189.7|2189.4|2190.7|2190.4|2189.6|2189.3|391
1614977930000|2021-03-05 20:58:50|2189.8|2189.5|2190.4|2190.1|2190.4|2190.1|2189.8|2189.5|418
1614977940000|2021-03-05 20:59:00|2190.6|2190.3|2192.3|2192|2192.3|2192|2190.6|2190.3|861
1614977950000|2021-03-05 20:59:10|2192.1|2191.8|2191.4|2191.1|2192.6|2192.3|2191.3|2191|649
1614977960000|2021-03-05 20:59:20|2191.6|2191.3|2191.3|2191|2191.7|2191.4|2190.8|2190.5|588
1614977970000|2021-03-05 20:59:30|2191.4|2191.1|2190.7|2190.4|2191.8|2191.5|2190.7|2190.4|879
1614977980000|2021-03-05 20:59:40|2190.4|2190.1|2190.5|2190.2|2191.9|2191.6|2190.3|2190|1072
1614977990000|2021-03-05 20:59:50|2190.4|2190.1|2189.6|2189.3|2190.7|2190.4|2188.9|2188.6|2852
1614978000000|2021-03-05 21:00:00|2189.8|2189.5|2190.4|2190.1|2190.9|2190.6|2188.8|2188.5|1017
1614978010000|2021-03-05 21:00:10|2190.3|2190|2191.3|2191|2191.3|2191|2190.3|2190|338
1614978020000|2021-03-05 21:00:20|2191.2|2190.9|2191.2|2190.9|2191.9|2191.6|2191.1|2190.8|333
1614978030000|2021-03-05 21:00:30|2191.3|2191|2191.6|2191.3|2192.1|2191.8|2191.1|2190.8|250
1614978040000|2021-03-05 21:00:40|2191.7|2191.4|2192.2|2191.9|2192.5|2192.2|2191.6|2191.3|211
1614978050000|2021-03-05 21:00:50|2192.1|2191.8|2193.3|2193|2193.3|2193|2192|2191.7|346
1614978060000|2021-03-05 21:01:00|2193.1|2192.8|2193.5|2193.2|2193.9|2193.6|2193.1|2192.8|303
1614978070000|2021-03-05 21:01:10|2193.3|2193|2194|2193.7|2194|2193.7|2193|2192.7|285
1614978080000|2021-03-05 21:01:20|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193|2192.7|70
1614978090000|2021-03-05 21:01:30|2193.5|2193.2|2193.6|2193.3|2194|2193.7|2193.4|2193.1|156
1614978100000|2021-03-05 21:01:40|2193.7|2193.4|2193|2192.7|2193.7|2193.4|2193|2192.7|166
1614978110000|2021-03-05 21:01:50|2193.1|2192.8|2193.2|2192.9|2193.4|2193.1|2192.7|2192.4|208
1614978120000|2021-03-05 21:02:00|2193.4|2193.1|2193.4|2193.1|2193.5|2193.2|2193|2192.7|158
1614978130000|2021-03-05 21:02:10|2193.2|2192.9|2193.5|2193.2|2193.5|2193.2|2192.9|2192.6|120
1614978140000|2021-03-05 21:02:20|2193.6|2193.3|2193.9|2193.6|2194.1|2193.8|2193.4|2193.1|251
1614978150000|2021-03-05 21:02:30|2193.8|2193.5|2193.7|2193.4|2194|2193.7|2193.7|2193.4|171
1614978160000|2021-03-05 21:02:40|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|59
1614978170000|2021-03-05 21:02:50|2193.4|2193.1|2193.2|2192.9|2193.4|2193.1|2193.1|2192.8|93
1614978180000|2021-03-05 21:03:00|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|118
1614978190000|2021-03-05 21:03:10|2193.6|2193.3|2194.2|2193.9|2194.2|2193.9|2193.6|2193.3|111
1614978200000|2021-03-05 21:03:20|2194|2193.7|2194.1|2193.8|2194.4|2194.1|2193.9|2193.6|170
1614978210000|2021-03-05 21:03:30|2194.2|2193.9|2194|2193.7|2194.3|2194|2193.9|2193.6|78
1614978220000|2021-03-05 21:03:40|2193.8|2193.5|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|112
1614978230000|2021-03-05 21:03:50|2193.6|2193.3|2193.2|2192.9|2193.6|2193.3|2193.1|2192.8|114
1614978240000|2021-03-05 21:04:00|2193.4|2193.1|2193.5|2193.2|2193.7|2193.4|2193.3|2193|63
1614978250000|2021-03-05 21:04:10|2193.4|2193.1|2192.8|2192.5|2193.4|2193.1|2192.8|2192.5|114
1614978260000|2021-03-05 21:04:20|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.5|2192.2|70
1614978270000|2021-03-05 21:04:30|2192.7|2192.4|2192.4|2192.1|2192.8|2192.5|2192.4|2192.1|45
1614978280000|2021-03-05 21:04:40|2192.5|2192.2|2192.5|2192.2|2192.7|2192.4|2192.4|2192.1|14
1614978290000|2021-03-05 21:04:50|2192.6|2192.3|2191.9|2191.6|2192.6|2192.3|2191.9|2191.6|79
1614978300000|2021-03-05 21:05:00|2191.8|2191.5|2191.8|2191.5|2192|2191.7|2191.5|2191.2|108
1614978310000|2021-03-05 21:05:10|2191.9|2191.6|2191.5|2191.2|2192|2191.7|2191.4|2191.1|103
1614978320000|2021-03-05 21:05:20|2191.6|2191.3|2191.3|2191|2191.7|2191.4|2191.3|2191|72
1614978330000|2021-03-05 21:05:30|2191.4|2191.1|2190.7|2190.4|2191.4|2191.1|2190.7|2190.4|93
1614978340000|2021-03-05 21:05:40|2190.9|2190.6|2190.7|2190.4|2190.9|2190.6|2190.5|2190.2|72
1614978350000|2021-03-05 21:05:50|2190.6|2190.3|2191|2190.7|2191|2190.7|2190.6|2190.3|122
1614978360000|2021-03-05 21:06:00|2190.8|2190.5|2190.8|2190.5|2191.2|2190.9|2190.7|2190.4|77
1614978370000|2021-03-05 21:06:10|2190.7|2190.4|2190.4|2190.1|2190.7|2190.4|2190.3|2190|148
1614978380000|2021-03-05 21:06:20|2190.5|2190.2|2189.7|2189.4|2190.5|2190.2|2189.7|2189.4|270
1614978390000|2021-03-05 21:06:30|2189.8|2189.5|2189.2|2188.9|2189.8|2189.5|2189.2|2188.9|137
1614978400000|2021-03-05 21:06:40|2189.3|2189|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|81
1614978410000|2021-03-05 21:06:50|2189|2188.7|2188.6|2188.3|2189|2188.7|2188.6|2188.3|153
1614978420000|2021-03-05 21:07:00|2188.7|2188.4|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|122
1614978430000|2021-03-05 21:07:10|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|81
1614978440000|2021-03-05 21:07:20|2188.8|2188.5|2188.5|2188.2|2188.9|2188.6|2188.5|2188.2|76
1614978450000|2021-03-05 21:07:30|2188.4|2188.1|2188.6|2188.3|2188.8|2188.5|2188.3|2188|69
1614978460000|2021-03-05 21:07:40|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|43
1614978470000|2021-03-05 21:07:50|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|51
1614978480000|2021-03-05 21:08:00|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|53
1614978490000|2021-03-05 21:08:10|2188.5|2188.2|2188.7|2188.4|2188.8|2188.5|2188.4|2188.1|44
1614978500000|2021-03-05 21:08:20|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|117
1614978510000|2021-03-05 21:08:30|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|39
1614978520000|2021-03-05 21:08:40|2188.8|2188.5|2189|2188.7|2189.1|2188.8|2188.6|2188.3|21
1614978530000|2021-03-05 21:08:50|2188.8|2188.5|2189|2188.7|2189|2188.7|2188.8|2188.5|72
1614978540000|2021-03-05 21:09:00|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|10
1614978550000|2021-03-05 21:09:10|2189|2188.7|2189|2188.7|2189.1|2188.8|2189|2188.7|8
1614978560000|2021-03-05 21:09:20|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.8|2188.5|21
1614978570000|2021-03-05 21:09:30|2189|2188.7|2189|2188.7|2189|2188.7|2188.9|2188.6|12
1614978580000|2021-03-05 21:09:40|2189.6|2189.3|2189.9|2189.6|2189.9|2189.6|2189.6|2189.3|179
1614978590000|2021-03-05 21:09:50|2190|2189.7|2190.2|2189.9|2190.4|2190.1|2190|2189.7|68
1614978600000|2021-03-05 21:10:00|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|185
1614978610000|2021-03-05 21:10:10|2190.6|2190.3|2190.3|2190|2190.6|2190.3|2190.3|2190|66
1614978620000|2021-03-05 21:10:20|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2190|2189.7|77
1614978630000|2021-03-05 21:10:30|2190|2189.7|2190.3|2190|2190.3|2190|2190|2189.7|36
1614978640000|2021-03-05 21:10:40|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.3|2190|78
1614978650000|2021-03-05 21:10:50|2190.3|2190|2190.3|2190|2190.3|2190|2190.1|2189.8|46
1614978660000|2021-03-05 21:11:00|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|14
1614978670000|2021-03-05 21:11:10|2189.9|2189.6|2189.6|2189.3|2189.9|2189.6|2189.6|2189.3|49
1614978680000|2021-03-05 21:11:20|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|22
1614978690000|2021-03-05 21:11:30|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|8
1614978700000|2021-03-05 21:11:40|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.1|2188.8|24
1614978710000|2021-03-05 21:11:50|2189.2|2188.9|2189|2188.7|2189.3|2189|2189|2188.7|39
1614978720000|2021-03-05 21:12:00|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.7|2188.4|76
1614978730000|2021-03-05 21:12:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|103
1614978740000|2021-03-05 21:12:20|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|40
1614978750000|2021-03-05 21:12:30|2189|2188.7|2189|2188.7|2189.2|2188.9|2189|2188.7|13
1614978760000|2021-03-05 21:12:40|2189.1|2188.8|2189.3|2189|2189.3|2189|2189|2188.7|44
1614978770000|2021-03-05 21:12:50|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.1|2188.8|32
1614978780000|2021-03-05 21:13:00|2189.1|2188.8|2189.1|2188.8|2189.6|2189.3|2188.9|2188.6|134
1614978790000|2021-03-05 21:13:10|2189.3|2189|2188.8|2188.5|2189.3|2189|2188.6|2188.3|265
1614978800000|2021-03-05 21:13:20|2188.7|2188.4|2188.1|2187.8|2188.7|2188.4|2188.1|2187.8|156
1614978810000|2021-03-05 21:13:30|2188|2187.7|2188.1|2187.8|2188.2|2187.9|2188|2187.7|124
1614978820000|2021-03-05 21:13:40|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|52
1614978830000|2021-03-05 21:13:50|2188|2187.7|2187.6|2187.3|2188.1|2187.8|2187.6|2187.3|90
1614978840000|2021-03-05 21:14:00|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.3|2187|120
1614978850000|2021-03-05 21:14:10|2187.5|2187.2|2188.1|2187.8|2188.1|2187.8|2187.3|2187|68
1614978860000|2021-03-05 21:14:20|2188|2187.7|2187.6|2187.3|2188|2187.7|2187.5|2187.2|54
1614978870000|2021-03-05 21:14:30|2187.5|2187.2|2187.1|2186.8|2187.7|2187.4|2186.9|2186.6|109
1614978880000|2021-03-05 21:14:40|2186.8|2186.5|2187.2|2186.9|2187.3|2187|2186.8|2186.5|57
1614978890000|2021-03-05 21:14:50|2187.1|2186.8|2187.4|2186.6|2187.4|2186.9|2186.8|2186.5|42
1614978900000|2021-03-05 21:15:00|2187.5|2186.7|2187.4|2186.6|2187.6|2186.8|2187.4|2186.6|0
1614978910000|2021-03-05 21:15:10|2187.3|2186.5|2187.1|2186.3|2187.3|2186.5|2187.1|2186.3|0
1614978920000|2021-03-05 21:15:20|2187.2|2186.4|2187|2186.2|2187.2|2186.4|2187|2186.2|0
1614978930000|2021-03-05 21:15:30|2187.1|2186.3|2187.1|2186.3|2187.1|2186.3|2187.1|2186.3|0
1614978950000|2021-03-05 21:15:50|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|0
1614978960000|2021-03-05 21:16:00|2187.4|2186.6|2187.2|2186.4|2187.4|2186.6|2187.2|2186.4|0
1614978970000|2021-03-05 21:16:10|2187.3|2186.5|2187.3|2186.5|2187.3|2186.5|2187.3|2186.5|0
1614978980000|2021-03-05 21:16:20|2187.2|2186.4|2187.2|2186.4|2187.2|2186.4|2187.2|2186.4|0
1614979000000|2021-03-05 21:16:40|2187.3|2186.5|2187.2|2186.4|2187.3|2186.5|2187.2|2186.4|0
1614979010000|2021-03-05 21:16:50|2187.1|2186.3|2187.1|2186.3|2187.1|2186.3|2187.1|2186.3|0
1614979020000|2021-03-05 21:17:00|2187.2|2186.4|2187.2|2186.4|2187.2|2186.4|2187.2|2186.4|0
1614979030000|2021-03-05 21:17:10|2187.1|2186.3|2187.1|2186.3|2187.1|2186.3|2187.1|2186.3|0
1614979040000|2021-03-05 21:17:20|2187.2|2186.4|2187.2|2186.4|2187.2|2186.4|2187.2|2186.4|0
1614979050000|2021-03-05 21:17:30|2187.3|2186.5|2187.3|2186.5|2187.3|2186.5|2187.3|2186.5|0
1614979070000|2021-03-05 21:17:50|2187.2|2186.4|2187|2186.2|2187.2|2186.4|2187|2186.2|0
1614979110000|2021-03-05 21:18:30|2187.1|2186.3|2187.1|2186.3|2187.1|2186.3|2187.1|2186.3|0
1614979150000|2021-03-05 21:19:10|2187.2|2186.4|2187.2|2186.4|2187.2|2186.4|2187.2|2186.4|0
1614979160000|2021-03-05 21:19:20|2187.3|2186.5|2187.3|2186.5|2187.3|2186.5|2187.3|2186.5|0
1614979170000|2021-03-05 21:19:30|2187.4|2186.6|2187.5|2186.7|2187.5|2186.7|2187.4|2186.6|0
1614979220000|2021-03-05 21:20:20|2187.6|2186.8|2187.4|2186.6|2187.6|2186.8|2187.2|2186.4|0
1614979230000|2021-03-05 21:20:30|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|2187.4|2186.6|0
1614979240000|2021-03-05 21:20:40|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|0
1614979250000|2021-03-05 21:20:50|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|0
1614979260000|2021-03-05 21:21:00|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|0
1614979280000|2021-03-05 21:21:20|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|0
1614979290000|2021-03-05 21:21:30|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|0
1614979300000|2021-03-05 21:21:40|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|0
1614979320000|2021-03-05 21:22:00|2187.8|2187|2187.8|2187|2187.8|2187|2187.8|2187|0
1614979340000|2021-03-05 21:22:20|2187.9|2187.1|2188|2187.2|2188|2187.2|2187.9|2187.1|0
1614979350000|2021-03-05 21:22:30|2187.9|2187.1|2188|2187.2|2188|2187.2|2187.9|2187.1|0
1614979360000|2021-03-05 21:22:40|2187.9|2187.1|2187.9|2187.1|2187.9|2187.1|2187.9|2187.1|0
1614979370000|2021-03-05 21:22:50|2188|2187.2|2188|2187.2|2188|2187.2|2188|2187.2|0
1614979380000|2021-03-05 21:23:00|2187.9|2187.1|2187.9|2187.1|2187.9|2187.1|2187.9|2187.1|0
1614979400000|2021-03-05 21:23:20|2188|2187.2|2188.1|2187.3|2188.1|2187.3|2188|2187.2|0
1614979470000|2021-03-05 21:24:30|2188.6|2187.8|2188.6|2187.8|2188.6|2187.8|2188.6|2187.8|0
1614979510000|2021-03-05 21:25:10|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|0
1614979530000|2021-03-05 21:25:30|2188.8|2188|2188.7|2187.9|2188.8|2188|2188.7|2187.9|0
1614979540000|2021-03-05 21:25:40|2188.6|2187.8|2188.8|2188|2188.8|2188|2188.6|2187.8|0
1614979550000|2021-03-05 21:25:50|2188.7|2187.9|2188.6|2187.8|2188.7|2187.9|2188.6|2187.8|0
1614979560000|2021-03-05 21:26:00|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|2188.6|2187.8|0
1614979630000|2021-03-05 21:27:10|2188.5|2187.7|2188.6|2187.8|2188.6|2187.8|2188.5|2187.7|0
1614979640000|2021-03-05 21:27:20|2188.7|2187.9|2188.6|2187.8|2188.7|2187.9|2188.6|2187.8|0
1614979710000|2021-03-05 21:28:30|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|0
1614979720000|2021-03-05 21:28:40|2188.8|2188|2188.8|2188|2188.8|2188|2188.8|2188|0
1614979730000|2021-03-05 21:28:50|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|0
1614979740000|2021-03-05 21:29:00|2188.8|2188|2188.8|2188|2188.8|2188|2188.8|2188|0
1614979800000|2021-03-05 21:30:00|2188.7|2187.9|2186.4|2186.1|2188.7|2188.2|2186.4|2186.1|62
1614979810000|2021-03-05 21:30:10|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2185.7|2185.4|19
1614979820000|2021-03-05 21:30:20|2186.3|2186|2186.3|2186|2186.3|2186|2186|2185.7|4
1614979830000|2021-03-05 21:30:30|2186.1|2185.8|2186.6|2186.3|2186.6|2186.3|2186|2185.7|23
1614979840000|2021-03-05 21:30:40|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|7
1614979850000|2021-03-05 21:30:50|2186.9|2186.6|2188.1|2187.8|2188.1|2187.8|2186.9|2186.6|33
1614979860000|2021-03-05 21:31:00|2187.8|2187.5|2188.6|2188.3|2188.6|2188.3|2187.8|2187.5|45
1614979870000|2021-03-05 21:31:10|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|5
1614979880000|2021-03-05 21:31:20|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|41
1614979890000|2021-03-05 21:31:30|2188.3|2188|2189.2|2188.9|2189.2|2188.9|2188.3|2188|17
1614979900000|2021-03-05 21:31:40|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|10
1614979910000|2021-03-05 21:31:50|2189.2|2188.9|2189.6|2189.3|2189.6|2189.3|2189.2|2188.9|34
1614979920000|2021-03-05 21:32:00|2189.7|2189.4|2190|2189.7|2190|2189.7|2189.7|2189.4|15
1614979930000|2021-03-05 21:32:10|2189.9|2189.6|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|6
1614979940000|2021-03-05 21:32:20|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|12
1614979950000|2021-03-05 21:32:30|2190|2189.7|2189.6|2189.3|2190.1|2189.8|2189.6|2189.3|9
1614979970000|2021-03-05 21:32:50|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1614979980000|2021-03-05 21:33:00|2188.7|2188.4|2188.5|2188.2|2188.9|2188.6|2188.5|2188.2|8
1614979990000|2021-03-05 21:33:10|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1614980000000|2021-03-05 21:33:20|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|8
1614980020000|2021-03-05 21:33:40|2188.5|2188.2|2188.6|2188.3|2188.7|2188.4|2188.5|2188.2|4
1614980030000|2021-03-05 21:33:50|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|2
1614980040000|2021-03-05 21:34:00|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2
1614980050000|2021-03-05 21:34:10|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|2
1614980060000|2021-03-05 21:34:20|2188.7|2188.4|2188.6|2188.3|2188.8|2188.5|2188.5|2188.2|4
1614980070000|2021-03-05 21:34:30|2188.5|2188.2|2188.8|2188.5|2188.8|2188.5|2188.4|2188.1|7
1614980080000|2021-03-05 21:34:40|2189|2188.7|2188.9|2188.6|2189.2|2188.9|2188.9|2188.6|35
1614980100000|2021-03-05 21:35:00|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|6
1614980110000|2021-03-05 21:35:10|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|4
1614980120000|2021-03-05 21:35:20|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|3
1614980130000|2021-03-05 21:35:30|2187.9|2187.6|2188.4|2188.1|2188.5|2188.2|2187.9|2187.6|23
1614980140000|2021-03-05 21:35:40|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2188|2187.7|6
1614980150000|2021-03-05 21:35:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1614980170000|2021-03-05 21:36:10|2188|2187.7|2188|2187.7|2188.1|2187.8|2188|2187.7|4
1614980180000|2021-03-05 21:36:20|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|10
1614980190000|2021-03-05 21:36:30|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|8
1614980200000|2021-03-05 21:36:40|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|14
1614980210000|2021-03-05 21:36:50|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|2
1614980220000|2021-03-05 21:37:00|2188.1|2187.8|2188.7|2188.4|2188.7|2188.4|2188.1|2187.8|33
1614980230000|2021-03-05 21:37:10|2188.8|2188.5|2189.1|2188.8|2189.1|2188.8|2188.8|2188.5|7
1614980240000|2021-03-05 21:37:20|2189.3|2189|2189.6|2189.3|2189.8|2189.5|2189.1|2188.8|48
1614980250000|2021-03-05 21:37:30|2190|2189.7|2189.6|2189.3|2190|2189.7|2189.6|2189.3|8
1614980260000|2021-03-05 21:37:40|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1614980270000|2021-03-05 21:37:50|2189.7|2189.4|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|5
1614980280000|2021-03-05 21:38:00|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|12
1614980290000|2021-03-05 21:38:10|||||||||6
1614980300000|2021-03-05 21:38:20|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|22
1614980310000|2021-03-05 21:38:30|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|4
1614980320000|2021-03-05 21:38:40|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2
1614980330000|2021-03-05 21:38:50|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.1|2188.8|4
1614980340000|2021-03-05 21:39:00|2189.3|2189|2189|2188.7|2189.3|2189|2189|2188.7|13
1614980350000|2021-03-05 21:39:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1614980360000|2021-03-05 21:39:20|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|32
1614980370000|2021-03-05 21:39:30|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.1|2188.8|14
1614980380000|2021-03-05 21:39:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1614980390000|2021-03-05 21:39:50|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|1
1614980400000|2021-03-05 21:40:00|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|12
1614980410000|2021-03-05 21:40:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|10
1614980420000|2021-03-05 21:40:20|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2
1614980430000|2021-03-05 21:40:30|2189.7|2189.4|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|21
1614980440000|2021-03-05 21:40:40|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|12
1614980450000|2021-03-05 21:40:50|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2
1614980470000|2021-03-05 21:41:10|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|40
1614980480000|2021-03-05 21:41:20|2190|2189.7|2190.3|2190|2190.7|2190.4|2190|2189.7|65
1614980510000|2021-03-05 21:41:50|2190.6|2190.3|2190.4|2190.1|2190.7|2190.4|2190.4|2190.1|60
1614980530000|2021-03-05 21:42:10|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|19
1614980540000|2021-03-05 21:42:20|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.5|2190.2|19
1614980550000|2021-03-05 21:42:30|2190.9|2190.6|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|12
1614980560000|2021-03-05 21:42:40|2191.1|2190.8|2191.3|2191|2191.3|2191|2191.1|2190.8|18
1614980570000|2021-03-05 21:42:50|2191.1|2190.8|2191.7|2191.4|2191.7|2191.4|2191.1|2190.8|58
1614980580000|2021-03-05 21:43:00|2191.3|2191|2191.5|2191.2|2191.9|2191.6|2191.3|2191|47
1614980590000|2021-03-05 21:43:10|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|4
1614980600000|2021-03-05 21:43:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1614980620000|2021-03-05 21:43:40|2191.7|2191.4|2192.3|2192|2192.3|2192|2191.7|2191.4|29
1614980630000|2021-03-05 21:43:50|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|8
1614980640000|2021-03-05 21:44:00|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|7
1614980650000|2021-03-05 21:44:10|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|4
1614980670000|2021-03-05 21:44:30|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|10
1614980680000|2021-03-05 21:44:40|||||||||10
1614980690000|2021-03-05 21:44:50|2192.5|2192.2|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|10
1614980700000|2021-03-05 21:45:00|2192.5|2192.2|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|13
1614980720000|2021-03-05 21:45:20|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1614980730000|2021-03-05 21:45:30|2192|2191.7|2192.4|2192.1|2192.4|2192.1|2192|2191.7|13
1614980740000|2021-03-05 21:45:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1614980750000|2021-03-05 21:45:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1614980760000|2021-03-05 21:46:00|2192.8|2192.5|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|60
1614980770000|2021-03-05 21:46:10|2192.8|2192.5|2192.5|2192.2|2192.8|2192.5|2192.5|2192.2|3
1614980800000|2021-03-05 21:46:40|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|4
1614980810000|2021-03-05 21:46:50|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|4
1614980850000|2021-03-05 21:47:30|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|21
1614980870000|2021-03-05 21:47:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1614980880000|2021-03-05 21:48:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|11
1614980890000|2021-03-05 21:48:10|||||||||1
1614980900000|2021-03-05 21:48:20|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|17
1614980910000|2021-03-05 21:48:30|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1614980930000|2021-03-05 21:48:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1614980960000|2021-03-05 21:49:20|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|6
1614980970000|2021-03-05 21:49:30|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|7
1614980980000|2021-03-05 21:49:40|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|17
1614981000000|2021-03-05 21:50:00|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|9
1614981010000|2021-03-05 21:50:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1614981020000|2021-03-05 21:50:20|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|3
1614981030000|2021-03-05 21:50:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1614981040000|2021-03-05 21:50:40|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|16
1614981060000|2021-03-05 21:51:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191|2190.7|10
1614981070000|2021-03-05 21:51:10|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.2|2190.9|9
1614981100000|2021-03-05 21:51:40|||||||||8
1614981110000|2021-03-05 21:51:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|6
1614981120000|2021-03-05 21:52:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|9
1614981160000|2021-03-05 21:52:40|||||||||5
1614981170000|2021-03-05 21:52:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|3
1614981180000|2021-03-05 21:53:00|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|6
1614981190000|2021-03-05 21:53:10|||||||||7
1614981200000|2021-03-05 21:53:20|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|11
1614981210000|2021-03-05 21:53:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1614981220000|2021-03-05 21:53:40|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1614981230000|2021-03-05 21:53:50|2191|2190.7|2190.6|2190.3|2191|2190.7|2190.6|2190.3|4
1614981240000|2021-03-05 21:54:00|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|3
1614981260000|2021-03-05 21:54:20|2190.4|2190.1|2190.7|2190.4|2190.7|2190.4|2190.4|2190.1|6
1614981300000|2021-03-05 21:55:00|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1614981310000|2021-03-05 21:55:10|2190.6|2190.3|2191.3|2191|2191.3|2191|2190.6|2190.3|7
1614981320000|2021-03-05 21:55:20|||||||||2
1614981340000|2021-03-05 21:55:40|||||||||1
1614981360000|2021-03-05 21:56:00|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1614981380000|2021-03-05 21:56:20|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|2
1614981410000|2021-03-05 21:56:50|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|19
1614981420000|2021-03-05 21:57:00|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|3
1614981430000|2021-03-05 21:57:10|||||||||1
1614981460000|2021-03-05 21:57:40|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1614981470000|2021-03-05 21:57:50|2190.6|2190.3|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|3
1614981490000|2021-03-05 21:58:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|4
1614981500000|2021-03-05 21:58:20|||||||||1
1614981510000|2021-03-05 21:58:30|2190.4|2190.1|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|13
1614981520000|2021-03-05 21:58:40|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|5
1614981530000|2021-03-05 21:58:50|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|20
1614981540000|2021-03-05 21:59:00|2189.6|2189.3|2190.2|2189.9|2190.2|2189.9|2189.6|2189.3|5
1614981550000|2021-03-05 21:59:10|2190.3|2190|2190.1|2189.8|2190.5|2190.2|2190|2189.7|10
1614981560000|2021-03-05 21:59:20|2190.4|2190.1|2190.3|2190|2191|2190.7|2190|2189.7|14
1614981570000|2021-03-05 21:59:30|2190.5|2190.2|2190.5|2190.2|2190.7|2190.4|2189.9|2189.6|31
1614981580000|2021-03-05 21:59:40|2190|2189.7|2190.9|2190.6|2190.9|2190.6|2190|2189.7|11
1614981590000|2021-03-05 21:59:50|2191|2190.7|2191.2|2190.4|2191.2|2190.7|2189.7|2189.4|23
1615158010000|2021-03-07 23:00:10|2206.2|2205.9|2209.9|2209.6|2209.9|2209.6|2206.2|2205.9|79
1615158020000|2021-03-07 23:00:20|2210|2209.7|2208.9|2208.6|2212.1|2211.8|2208.9|2208.6|149
1615158030000|2021-03-07 23:00:30|2208.6|2208.3|2209.7|2209.4|2210.1|2209.8|2207.8|2207.5|84
1615158040000|2021-03-07 23:00:40|2209.5|2209.2|2209|2208.7|2210|2209.7|2207.7|2207.4|79
1615158050000|2021-03-07 23:00:50|2209.1|2208.8|2209.8|2209.5|2210.3|2210|2209|2208.7|21
1615158060000|2021-03-07 23:01:00|2210.3|2210|2208.3|2208|2210.3|2210|2207.2|2206.9|71
1615158070000|2021-03-07 23:01:10|2207.8|2207.5|2207.1|2206.8|2207.8|2207.5|2206.3|2206|49
1615158080000|2021-03-07 23:01:20|2206.9|2206.6|2206.5|2206.2|2206.9|2206.6|2206.4|2206.1|11
1615158090000|2021-03-07 23:01:30|2206.8|2206.5|2209.7|2209.4|2210.4|2210.1|2206.8|2206.5|28
1615158100000|2021-03-07 23:01:40|2210.1|2209.8|2209.7|2209.4|2210.2|2209.9|2208.6|2208.3|48
1615158110000|2021-03-07 23:01:50|2209.8|2209.5|2211.4|2211.1|2211.9|2211.6|2209.8|2209.5|46
1615158120000|2021-03-07 23:02:00|2212.1|2211.8|2212.2|2211.9|2212.8|2212.5|2211.9|2211.6|72
1615158130000|2021-03-07 23:02:10|2212|2211.7|2211.3|2211|2212.5|2212.2|2210.5|2210.2|44
1615158140000|2021-03-07 23:02:20|2211|2210.7|2212|2211.7|2212.3|2212|2211|2210.7|36
1615158150000|2021-03-07 23:02:30|2212.4|2212.1|2213.1|2212.8|2213.6|2213.3|2212|2211.7|40
1615158160000|2021-03-07 23:02:40|2212.7|2212.4|2212.4|2212.1|2213|2212.7|2211.7|2211.4|22
1615158170000|2021-03-07 23:02:50|2212|2211.7|2212.2|2211.9|2212.8|2212.5|2212|2211.7|7
1615158180000|2021-03-07 23:03:00|2212.4|2212.1|2213|2212.7|2213.1|2212.8|2212.4|2212.1|6
1615158190000|2021-03-07 23:03:10|2213.3|2213|2214.3|2214|2215.1|2214.8|2213|2212.7|23
1615158200000|2021-03-07 23:03:20|2214.9|2214.6|2213.6|2213.3|2214.9|2214.6|2213.4|2213.1|57
1615158210000|2021-03-07 23:03:30|2213.4|2213.1|2213.4|2213.1|2214.8|2214.5|2213.1|2212.8|70
1615158220000|2021-03-07 23:03:40|2214.9|2214.6|2214.1|2213.8|2215.1|2214.8|2214.1|2213.8|41
1615158230000|2021-03-07 23:03:50|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|18
1615158240000|2021-03-07 23:04:00|2214.2|2213.9|2212.6|2212.3|2214.2|2213.9|2212.3|2212|34
1615158250000|2021-03-07 23:04:10|2211.9|2211.6|2212.9|2212.6|2212.9|2212.6|2211.9|2211.6|4
1615158260000|2021-03-07 23:04:20|2213|2212.7|2213.6|2213.3|2213.6|2213.3|2213|2212.7|9
1615158270000|2021-03-07 23:04:30|2214|2213.7|2214.9|2214.6|2215.1|2214.8|2214|2213.7|24
1615158280000|2021-03-07 23:04:40|2214.6|2214.3|2214.6|2214.3|2214.9|2214.6|2213.6|2213.3|38
1615158290000|2021-03-07 23:04:50|2215.2|2214.9|2215.7|2215.4|2215.7|2215.4|2214.3|2214|35
1615158300000|2021-03-07 23:05:00|2215.8|2215.5|2216|2215.7|2216.1|2215.8|2215|2214.7|36
1615158310000|2021-03-07 23:05:10|2215.4|2215.1|2216.4|2216.1|2216.4|2216.1|2215.2|2214.9|19
1615158320000|2021-03-07 23:05:20|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2216.1|2215.8|4
1615158330000|2021-03-07 23:05:30|2216.4|2216.1|2215.8|2215.5|2216.5|2216.2|2215.8|2215.5|10
1615158340000|2021-03-07 23:05:40|2216.1|2215.8|2216.6|2216.3|2216.6|2216.3|2216.1|2215.8|7
1615158350000|2021-03-07 23:05:50|2217.1|2216.8|2218.2|2217.9|2218.2|2217.9|2216.7|2216.4|19
1615158360000|2021-03-07 23:06:00|2218|2217.7|2218|2217.7|2218.5|2218.2|2217.6|2217.3|21
1615158370000|2021-03-07 23:06:10|2218.1|2217.8|2217.4|2217.1|2218.1|2217.8|2217.4|2217.1|17
1615158380000|2021-03-07 23:06:20|2217.5|2217.2|2219.1|2218.8|2219.4|2219.1|2217.5|2217.2|76
1615158390000|2021-03-07 23:06:30|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.2|2218.9|14
1615158400000|2021-03-07 23:06:40|2219.6|2219.3|2219.5|2219.2|2219.8|2219.5|2219.4|2219.1|13
1615158410000|2021-03-07 23:06:50|2219.4|2219.1|2217.9|2217.6|2219.4|2219.1|2217.9|2217.6|12
1615158420000|2021-03-07 23:07:00|2218|2217.7|2217.1|2216.8|2218|2217.7|2217.1|2216.8|9
1615158430000|2021-03-07 23:07:10|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216|2215.7|20
1615158440000|2021-03-07 23:07:20|2216|2215.7|2215.2|2214.9|2216.1|2215.8|2215.2|2214.9|8
1615158450000|2021-03-07 23:07:30|2215.6|2215.3|2215.7|2215.4|2216.3|2216|2215.6|2215.3|6
1615158460000|2021-03-07 23:07:40|2216.4|2216.1|2215.7|2215.4|2216.4|2216.1|2215.7|2215.4|3
1615158470000|2021-03-07 23:07:50|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|1
1615158480000|2021-03-07 23:08:00|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216.1|2215.8|12
1615158490000|2021-03-07 23:08:10|2215.8|2215.5|2215.6|2215.3|2215.8|2215.5|2215.6|2215.3|3
1615158500000|2021-03-07 23:08:20|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|31
1615158510000|2021-03-07 23:08:30|2215.8|2215.5|2215.6|2215.3|2215.8|2215.5|2215.6|2215.3|3
1615158520000|2021-03-07 23:08:40|2216.2|2215.9|2216.5|2216.2|2216.7|2216.4|2215.9|2215.6|7
1615158540000|2021-03-07 23:09:00|2216.7|2216.4|2216.2|2215.9|2216.9|2216.6|2216.2|2215.9|13
1615158550000|2021-03-07 23:09:10|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.8|2215.5|4
1615158560000|2021-03-07 23:09:20|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|4
1615158570000|2021-03-07 23:09:30|2214.1|2213.8|2214.6|2214.3|2214.8|2214.5|2214.1|2213.8|18
1615158580000|2021-03-07 23:09:40|2214|2213.7|2212.9|2212.6|2214|2213.7|2212.5|2212.2|25
1615158590000|2021-03-07 23:09:50|2212.6|2212.3|2213.2|2212.9|2213.2|2212.9|2212.4|2212.1|10
1615158600000|2021-03-07 23:10:00|2213.9|2213.6|2216|2215.7|2216|2215.7|2213.9|2213.6|24
1615158610000|2021-03-07 23:10:10|2215.7|2215.4|2216.3|2216|2216.7|2216.4|2215.4|2215.1|26
1615158620000|2021-03-07 23:10:20|2216.6|2216.3|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|7
1615158630000|2021-03-07 23:10:30|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.4|2216.1|22
1615158640000|2021-03-07 23:10:40|2217|2216.7|2215.8|2215.5|2217|2216.7|2215.8|2215.5|14
1615158650000|2021-03-07 23:10:50|2215.9|2215.6|2215.1|2214.8|2215.9|2215.6|2215.1|2214.8|8
1615158660000|2021-03-07 23:11:00|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2215|2214.7|13
1615158670000|2021-03-07 23:11:10|||||||||1
1615158680000|2021-03-07 23:11:20|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2
1615158690000|2021-03-07 23:11:30|2215.5|2215.2|2216.4|2216.1|2216.4|2216.1|2215.5|2215.2|7
1615158700000|2021-03-07 23:11:40|2216.5|2216.2|2215.7|2215.4|2216.5|2216.2|2215.5|2215.2|38
1615158710000|2021-03-07 23:11:50|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|2
1615158720000|2021-03-07 23:12:00|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2215.6|2215.3|6
1615158730000|2021-03-07 23:12:10|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|8
1615158740000|2021-03-07 23:12:20|2216.6|2216.3|2217.6|2217.3|2217.6|2217.3|2216.4|2216.1|14
1615158750000|2021-03-07 23:12:30|2217.7|2217.4|2217.3|2217|2217.7|2217.4|2217.3|2217|3
1615158760000|2021-03-07 23:12:40|2217.1|2216.8|2217.8|2217.5|2217.8|2217.5|2217.1|2216.8|11
1615158770000|2021-03-07 23:12:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|3
1615158780000|2021-03-07 23:13:00|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1615158790000|2021-03-07 23:13:10|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|6
1615158800000|2021-03-07 23:13:20|||||||||2
1615158810000|2021-03-07 23:13:30|2216|2215.7|2215.1|2214.8|2216|2215.7|2215.1|2214.8|4
1615158820000|2021-03-07 23:13:40|2215.2|2214.9|2214.6|2214.3|2215.2|2214.9|2214.6|2214.3|8
1615158830000|2021-03-07 23:13:50|2214.9|2214.6|2216.4|2216.1|2216.4|2216.1|2214.9|2214.6|9
1615158840000|2021-03-07 23:14:00|2215.8|2215.5|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|7
1615158850000|2021-03-07 23:14:10|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|2
1615158870000|2021-03-07 23:14:30|2214.8|2214.5|2212.8|2212.5|2214.8|2214.5|2212.8|2212.5|47
1615158880000|2021-03-07 23:14:40|2212.9|2212.6|2213.5|2213.2|2213.5|2213.2|2212.9|2212.6|25
1615158900000|2021-03-07 23:15:00|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2
1615158910000|2021-03-07 23:15:10|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2213.7|2213.4|18
1615158920000|2021-03-07 23:15:20|2214.5|2214.2|2216.9|2216.6|2216.9|2216.6|2214.5|2214.2|34
1615158930000|2021-03-07 23:15:30|2216.4|2216.1|2215.5|2215.2|2216.4|2216.1|2215.5|2215.2|16
1615158940000|2021-03-07 23:15:40|2215|2214.7|2215.2|2214.9|2215.9|2215.6|2215|2214.7|9
1615158950000|2021-03-07 23:15:50|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.1|2214.8|12
1615158960000|2021-03-07 23:16:00|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|2
1615158970000|2021-03-07 23:16:10|2215.6|2215.3|2215|2214.7|2215.6|2215.3|2214.6|2214.3|6
1615158980000|2021-03-07 23:16:20|2214.6|2214.3|2213.7|2213.4|2214.6|2214.3|2213.6|2213.3|29
1615158990000|2021-03-07 23:16:30|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|1
1615159010000|2021-03-07 23:16:50|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2
1615159020000|2021-03-07 23:17:00|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|8
1615159030000|2021-03-07 23:17:10|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2
1615159040000|2021-03-07 23:17:20|2213.6|2213.3|2212.9|2212.6|2213.7|2213.4|2212.9|2212.6|8
1615159050000|2021-03-07 23:17:30|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|5
1615159070000|2021-03-07 23:17:50|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|7
1615159080000|2021-03-07 23:18:00|2213.8|2213.5|2213.4|2213.1|2213.8|2213.5|2213.4|2213.1|5
1615159090000|2021-03-07 23:18:10|2212.9|2212.6|2212.8|2212.5|2214.4|2214.1|2212.6|2212.3|124
1615159100000|2021-03-07 23:18:20|2212.3|2212|2212.1|2211.8|2212.6|2212.3|2212.1|2211.8|15
1615159110000|2021-03-07 23:18:30|2212.5|2212.2|2213.4|2213.1|2213.4|2213.1|2212.1|2211.8|37
1615159120000|2021-03-07 23:18:40|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|1
1615159130000|2021-03-07 23:18:50|2212.6|2212.3|2212.1|2211.8|2212.7|2212.4|2212.1|2211.8|20
1615159140000|2021-03-07 23:19:00|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|2
1615159150000|2021-03-07 23:19:10|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2
1615159160000|2021-03-07 23:19:20|2213.1|2212.8|2213.9|2213.6|2214.6|2214.3|2213.1|2212.8|39
1615159170000|2021-03-07 23:19:30|2213.7|2213.4|2213.5|2213.2|2214.1|2213.8|2213.5|2213.2|14
1615159180000|2021-03-07 23:19:40|2213.1|2212.8|2212.2|2211.9|2213.1|2212.8|2212.2|2211.9|12
1615159190000|2021-03-07 23:19:50|2212.7|2212.4|2213.4|2213.1|2213.4|2213.1|2212.7|2212.4|7
1615159200000|2021-03-07 23:20:00|2213.6|2213.3|2214.1|2213.8|2214.1|2213.8|2213.6|2213.3|3
1615159210000|2021-03-07 23:20:10|2214.9|2214.6|2215.1|2214.8|2215.7|2215.4|2214.9|2214.6|19
1615159220000|2021-03-07 23:20:20|2214.9|2214.6|2216.1|2215.8|2216.1|2215.8|2214.8|2214.5|12
1615159230000|2021-03-07 23:20:30|2216.2|2215.9|2215.7|2215.4|2216.6|2216.3|2215.7|2215.4|8
1615159240000|2021-03-07 23:20:40|2216.4|2216.1|2215.7|2215.4|2216.4|2216.1|2215.5|2215.2|9
1615159250000|2021-03-07 23:20:50|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|3
1615159260000|2021-03-07 23:21:00|2216.1|2215.8|2216.1|2215.8|2216.5|2216.2|2215.9|2215.6|7
1615159270000|2021-03-07 23:21:10|2216.7|2216.4|2216.4|2216.1|2217.2|2216.9|2216.3|2216|10
1615159280000|2021-03-07 23:21:20|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|15
1615159290000|2021-03-07 23:21:30|2217.2|2216.9|2217|2216.7|2217.3|2217|2217|2216.7|5
1615159300000|2021-03-07 23:21:40|2217.4|2217.1|2216.8|2216.5|2217.7|2217.4|2216.8|2216.5|7
1615159310000|2021-03-07 23:21:50|2217|2216.7|2216.2|2215.9|2217|2216.7|2216.2|2215.9|6
1615159320000|2021-03-07 23:22:00|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|17
1615159330000|2021-03-07 23:22:10|2217.3|2217|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|7
1615159340000|2021-03-07 23:22:20|2216.5|2216.2|2216|2215.7|2216.5|2216.2|2216|2215.7|8
1615159350000|2021-03-07 23:22:30|2215.4|2215.1|2216|2215.7|2216|2215.7|2214.9|2214.6|12
1615159360000|2021-03-07 23:22:40|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1615159370000|2021-03-07 23:22:50|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|1
1615159380000|2021-03-07 23:23:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|3
1615159390000|2021-03-07 23:23:10|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1615159400000|2021-03-07 23:23:20|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|3
1615159410000|2021-03-07 23:23:30|2217.1|2216.8|2217.3|2217|2217.3|2217|2217.1|2216.8|3
1615159420000|2021-03-07 23:23:40|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|7
1615159430000|2021-03-07 23:23:50|2216.9|2216.6|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|3
1615159440000|2021-03-07 23:24:00|||||||||4
1615159450000|2021-03-07 23:24:10|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1615159460000|2021-03-07 23:24:20|2216.5|2216.2|2215.9|2215.6|2216.5|2216.2|2215.9|2215.6|4
1615159470000|2021-03-07 23:24:30|2216|2215.7|2215.5|2215.2|2216|2215.7|2215.5|2215.2|7
1615159490000|2021-03-07 23:24:50|2215.8|2215.5|2216.8|2216.5|2216.8|2216.5|2215.8|2215.5|8
1615159500000|2021-03-07 23:25:00|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1615159510000|2021-03-07 23:25:10|2217.1|2216.8|2216.3|2216|2217.1|2216.8|2216.3|2216|6
1615159520000|2021-03-07 23:25:20|||||||||1
1615159530000|2021-03-07 23:25:30|2216.4|2216.1|2216.8|2216.5|2216.8|2216.5|2216.4|2216.1|3
1615159540000|2021-03-07 23:25:40|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1615159550000|2021-03-07 23:25:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1615159560000|2021-03-07 23:26:00|2216.3|2216|2215.9|2215.6|2216.3|2216|2215.9|2215.6|2
1615159600000|2021-03-07 23:26:40|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1615159610000|2021-03-07 23:26:50|2215.4|2215.1|2214.2|2213.9|2215.4|2215.1|2214.2|2213.9|8
1615159620000|2021-03-07 23:27:00|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|2
1615159650000|2021-03-07 23:27:30|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|1
1615159670000|2021-03-07 23:27:50|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1615159690000|2021-03-07 23:28:10|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|4
1615159720000|2021-03-07 23:28:40|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|3
1615159740000|2021-03-07 23:29:00|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|1
1615159760000|2021-03-07 23:29:20|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2
1615159770000|2021-03-07 23:29:30|||||||||1
1615159790000|2021-03-07 23:29:50|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1615159800000|2021-03-07 23:30:00|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2215|2214.7|3
1615159810000|2021-03-07 23:30:10|||||||||1
1615159820000|2021-03-07 23:30:20|2215.7|2215.4|2216.3|2216|2216.4|2216.1|2215.7|2215.4|14
1615159830000|2021-03-07 23:30:30|2216.8|2216.5|2216.7|2216.4|2217.3|2217|2216.7|2216.4|13
1615159840000|2021-03-07 23:30:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|2
1615159850000|2021-03-07 23:30:50|2217.5|2217.2|2217.9|2217.6|2217.9|2217.6|2217.2|2216.9|12
1615159860000|2021-03-07 23:31:00|2217|2216.7|2218.3|2218|2218.3|2218|2216.3|2216|81
1615159870000|2021-03-07 23:31:10|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2217.6|2217.3|11
1615159880000|2021-03-07 23:31:20|2217.6|2217.3|2218.1|2217.8|2218.5|2218.2|2217.6|2217.3|8
1615159890000|2021-03-07 23:31:30|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|4
1615159900000|2021-03-07 23:31:40|2216.7|2216.4|2216.5|2216.2|2217.3|2217|2216.5|2216.2|4
1615159910000|2021-03-07 23:31:50|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|14
1615159920000|2021-03-07 23:32:00|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.6|2215.3|10
1615159930000|2021-03-07 23:32:10|2216.4|2216.1|2215.2|2214.9|2216.4|2216.1|2214.9|2214.6|10
1615159940000|2021-03-07 23:32:20|2215.3|2215|2214.6|2214.3|2215.3|2215|2214.6|2214.3|14
1615159950000|2021-03-07 23:32:30|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.6|2214.3|6
1615159960000|2021-03-07 23:32:40|2215.2|2214.9|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|6
1615159970000|2021-03-07 23:32:50|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|6
1615159980000|2021-03-07 23:33:00|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|21
1615159990000|2021-03-07 23:33:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2214.7|2214.4|12
1615160010000|2021-03-07 23:33:30|2216.2|2215.9|2216.2|2215.9|2216.6|2216.3|2215.6|2215.3|9
1615160020000|2021-03-07 23:33:40|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.3|2216|5
1615160030000|2021-03-07 23:33:50|||||||||2
1615160050000|2021-03-07 23:34:10|2216.2|2215.9|2217|2216.7|2217|2216.7|2216.2|2215.9|14
1615160060000|2021-03-07 23:34:20|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.9|2216.6|6
1615160070000|2021-03-07 23:34:30|2217.5|2217.2|2218.1|2217.8|2218.1|2217.8|2217.2|2216.9|24
1615160080000|2021-03-07 23:34:40|2218.3|2218|2216.8|2216.5|2218.3|2218|2216.8|2216.5|15
1615160090000|2021-03-07 23:34:50|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2
1615160100000|2021-03-07 23:35:00|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2
1615160110000|2021-03-07 23:35:10|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2
1615160120000|2021-03-07 23:35:20|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216.4|2216.1|3
1615160130000|2021-03-07 23:35:30|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|6
1615160140000|2021-03-07 23:35:40|2217.6|2217.3|2217|2216.7|2217.6|2217.3|2216.7|2216.4|7
1615160150000|2021-03-07 23:35:50|||||||||2
1615160180000|2021-03-07 23:36:20|||||||||4
1615160190000|2021-03-07 23:36:30|||||||||2
1615160200000|2021-03-07 23:36:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2
1615160210000|2021-03-07 23:36:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2
1615160220000|2021-03-07 23:37:00|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|1
1615160230000|2021-03-07 23:37:10|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2
1615160240000|2021-03-07 23:37:20|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|4
1615160250000|2021-03-07 23:37:30|||||||||2
1615160260000|2021-03-07 23:37:40|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|5
1615160280000|2021-03-07 23:38:00|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2
1615160290000|2021-03-07 23:38:10|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1615160300000|2021-03-07 23:38:20|2215.8|2215.5|2216.6|2216.3|2216.6|2216.3|2215.8|2215.5|5
1615160320000|2021-03-07 23:38:40|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|3
1615160330000|2021-03-07 23:38:50|2215.9|2215.6|2216.6|2216.3|2216.6|2216.3|2215.9|2215.6|3
1615160340000|2021-03-07 23:39:00|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|4
1615160360000|2021-03-07 23:39:20|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2
1615160370000|2021-03-07 23:39:30|||||||||2
1615160380000|2021-03-07 23:39:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|14
1615160390000|2021-03-07 23:39:50|||||||||4
1615160410000|2021-03-07 23:40:10|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|29
1615160420000|2021-03-07 23:40:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2
1615160440000|2021-03-07 23:40:40|2216.8|2216.5|2216|2215.7|2216.8|2216.5|2216|2215.7|13
1615160450000|2021-03-07 23:40:50|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|9
1615160460000|2021-03-07 23:41:00|2216.9|2216.6|2217.2|2216.9|2217.4|2217.1|2216.9|2216.6|11
1615160470000|2021-03-07 23:41:10|2216.7|2216.4|2217.4|2217.1|2217.4|2217.1|2216.7|2216.4|6
1615160500000|2021-03-07 23:41:40|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|6
1615160510000|2021-03-07 23:41:50|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2218|2217.7|9
1615160520000|2021-03-07 23:42:00|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|3
1615160530000|2021-03-07 23:42:10|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|6
1615160540000|2021-03-07 23:42:20|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|6
1615160550000|2021-03-07 23:42:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2
1615160560000|2021-03-07 23:42:40|2218.2|2217.9|2218.9|2218.6|2218.9|2218.6|2218.2|2217.9|22
1615160570000|2021-03-07 23:42:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2218.7|2218.4|5
1615160580000|2021-03-07 23:43:00|2218.8|2218.5|2219.4|2219.1|2219.5|2219.2|2218.7|2218.4|12
1615160590000|2021-03-07 23:43:10|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.2|2218.9|10
1615160600000|2021-03-07 23:43:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1615160610000|2021-03-07 23:43:30|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.7|2219.4|6
1615160620000|2021-03-07 23:43:40|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2
1615160630000|2021-03-07 23:43:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|4
1615160640000|2021-03-07 23:44:00|2219.4|2219.1|2219.7|2219.4|2219.7|2219.4|2219|2218.7|7
1615160650000|2021-03-07 23:44:10|2218.7|2218.4|2219.2|2218.9|2219.3|2219|2218.7|2218.4|4
1615160660000|2021-03-07 23:44:20|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|12
1615160670000|2021-03-07 23:44:30|2219|2218.7|2219.6|2219.3|2219.6|2219.3|2219|2218.7|2
1615160680000|2021-03-07 23:44:40|2219.5|2219.2|2219|2218.7|2219.5|2219.2|2219|2218.7|5
1615160690000|2021-03-07 23:44:50|2218.8|2218.5|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|10
1615160700000|2021-03-07 23:45:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|3
1615160710000|2021-03-07 23:45:10|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|4
1615160720000|2021-03-07 23:45:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1615160730000|2021-03-07 23:45:30|2218.6|2218.3|2218.7|2218.4|2219|2218.7|2218.5|2218.2|5
1615160740000|2021-03-07 23:45:40|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.3|2218|5
1615160750000|2021-03-07 23:45:50|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|6
1615160760000|2021-03-07 23:46:00|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1615160770000|2021-03-07 23:46:10|2218.5|2218.2|2218|2217.7|2218.9|2218.6|2218|2217.7|5
1615160780000|2021-03-07 23:46:20|2217.9|2217.6|2218.2|2217.9|2218.3|2218|2217.9|2217.6|40
1615160790000|2021-03-07 23:46:30|2217.9|2217.6|2217|2216.7|2218.3|2218|2217|2216.7|12
1615160800000|2021-03-07 23:46:40|2218|2217.7|2217.3|2217|2218|2217.7|2217.3|2217|5
1615160810000|2021-03-07 23:46:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1615160820000|2021-03-07 23:47:00|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|4
1615160830000|2021-03-07 23:47:10|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|3
1615160840000|2021-03-07 23:47:20|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2
1615160850000|2021-03-07 23:47:30|2218|2217.7|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|6
1615160870000|2021-03-07 23:47:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1615160880000|2021-03-07 23:48:00|2218|2217.7|2218.7|2218.4|2218.7|2218.4|2218|2217.7|4
1615160900000|2021-03-07 23:48:20|2217.9|2217.6|2217|2216.7|2217.9|2217.6|2217|2216.7|6
1615160910000|2021-03-07 23:48:30|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.4|2216.1|9
1615160920000|2021-03-07 23:48:40|2216.6|2216.3|2217.3|2217|2217.3|2217|2216.6|2216.3|3
1615160940000|2021-03-07 23:49:00|2217.5|2217.2|2217|2216.7|2217.5|2217.2|2217|2216.7|4
1615160950000|2021-03-07 23:49:10|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|3
1615160960000|2021-03-07 23:49:20|2217.3|2217|2215.9|2215.6|2217.3|2217|2215.9|2215.6|27
1615160970000|2021-03-07 23:49:30|2215.8|2215.5|2216.2|2215.9|2216.4|2216.1|2215.8|2215.5|7
1615160980000|2021-03-07 23:49:40|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|3
1615160990000|2021-03-07 23:49:50|2216.3|2216|2216.9|2216.6|2217.1|2216.8|2216.3|2216|6
1615161000000|2021-03-07 23:50:00|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|3
1615161010000|2021-03-07 23:50:10|2217.2|2216.9|2217.9|2217.6|2217.9|2217.6|2217.2|2216.9|4
1615161020000|2021-03-07 23:50:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|4
1615161030000|2021-03-07 23:50:30|2218.4|2218.1|2217.7|2217.4|2218.4|2218.1|2217.7|2217.4|3
1615161040000|2021-03-07 23:50:40|2218.1|2217.8|2217.6|2217.3|2218.3|2218|2217.6|2217.3|5
1615161050000|2021-03-07 23:50:50|2218.2|2217.9|2217.7|2217.4|2218.2|2217.9|2217.7|2217.4|3
1615161070000|2021-03-07 23:51:10|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1615161080000|2021-03-07 23:51:20|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|4
1615161090000|2021-03-07 23:51:30|2217.9|2217.6|2216.7|2216.4|2218|2217.7|2216.7|2216.4|16
1615161100000|2021-03-07 23:51:40|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2215.6|2215.3|36
1615161110000|2021-03-07 23:51:50|2215.8|2215.5|2215.1|2214.8|2215.8|2215.5|2215.1|2214.8|8
1615161120000|2021-03-07 23:52:00|2215.2|2214.9|2214.5|2214.2|2215.2|2214.9|2214.5|2214.2|10
1615161130000|2021-03-07 23:52:10|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.4|2214.1|7
1615161140000|2021-03-07 23:52:20|2214.9|2214.6|2215.5|2215.2|2215.5|2215.2|2214.7|2214.4|17
1615161150000|2021-03-07 23:52:30|2214.8|2214.5|2214.8|2214.5|2215|2214.7|2214.8|2214.5|4
1615161160000|2021-03-07 23:52:40|2214.6|2214.3|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|11
1615161170000|2021-03-07 23:52:50|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|4
1615161180000|2021-03-07 23:53:00|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|3
1615161190000|2021-03-07 23:53:10|2215.1|2214.8|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|8
1615161200000|2021-03-07 23:53:20|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.9|2214.6|4
1615161210000|2021-03-07 23:53:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2
1615161220000|2021-03-07 23:53:40|2214.9|2214.6|2215.9|2215.6|2215.9|2215.6|2214.9|2214.6|4
1615161230000|2021-03-07 23:53:50|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|8
1615161240000|2021-03-07 23:54:00|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|3
1615161260000|2021-03-07 23:54:20|||||||||2
1615161270000|2021-03-07 23:54:30|2215.1|2214.8|2214.9|2214.6|2215.2|2214.9|2214.9|2214.6|6
1615161280000|2021-03-07 23:54:40|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|2
1615161290000|2021-03-07 23:54:50|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|8
1615161300000|2021-03-07 23:55:00|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|105
1615161310000|2021-03-07 23:55:10|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2
1615161320000|2021-03-07 23:55:20|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.3|2215|6
1615161330000|2021-03-07 23:55:30|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1615161340000|2021-03-07 23:55:40|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|25
1615161350000|2021-03-07 23:55:50|2216|2215.7|2215.6|2215.3|2216|2215.7|2215.6|2215.3|6
1615161360000|2021-03-07 23:56:00|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|9
1615161370000|2021-03-07 23:56:10|2215.6|2215.3|2216.1|2215.8|2216.1|2215.8|2215.6|2215.3|10
1615161380000|2021-03-07 23:56:20|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|16
1615161400000|2021-03-07 23:56:40|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|7
1615161410000|2021-03-07 23:56:50|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|11
1615161420000|2021-03-07 23:57:00|2216.1|2215.8|2216.4|2216.1|2216.5|2216.2|2216.1|2215.8|91
1615161430000|2021-03-07 23:57:10|2216.5|2216.2|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|9
1615161440000|2021-03-07 23:57:20|2216.1|2215.8|2215.9|2215.6|2216.3|2216|2215.9|2215.6|10
1615161450000|2021-03-07 23:57:30|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.4|2215.1|5
1615161460000|2021-03-07 23:57:40|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1615161470000|2021-03-07 23:57:50|2215.6|2215.3|2214.9|2214.6|2215.6|2215.3|2214.9|2214.6|9
1615161480000|2021-03-07 23:58:00|2215|2214.7|2215.8|2215.5|2215.8|2215.5|2215|2214.7|6
1615161500000|2021-03-07 23:58:20|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.1|2214.8|6
1615161510000|2021-03-07 23:58:30|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|3
1615161520000|2021-03-07 23:58:40|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|1
1615161530000|2021-03-07 23:58:50|2215.8|2215.5|2215|2214.7|2215.8|2215.5|2215|2214.7|3
1615161540000|2021-03-07 23:59:00|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.7|2214.4|7
1615161550000|2021-03-07 23:59:10|2215.2|2214.9|2215.7|2215.4|2215.8|2215.5|2215|2214.7|12
1615161560000|2021-03-07 23:59:20|2215.1|2214.8|2214.7|2214.4|2215.1|2214.8|2214.7|2214.4|3
1615161570000|2021-03-07 23:59:30|2214.8|2214.5|2215.2|2214.9|2215.2|2214.9|2214.8|2214.5|10
1615161580000|2021-03-07 23:59:40|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|7
1615161590000|2021-03-07 23:59:50|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|4
1615161600000|2021-03-08 00:00:00|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|4
1615161610000|2021-03-08 00:00:10|2214.7|2214.4|2214.1|2213.8|2214.7|2214.4|2213.8|2213.5|13
1615161620000|2021-03-08 00:00:20|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|5
1615161630000|2021-03-08 00:00:30|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.3|2214|6
1615161650000|2021-03-08 00:00:50|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|1
1615161660000|2021-03-08 00:01:00|2214.7|2214.4|2214.3|2214|2214.7|2214.4|2214.3|2214|3
1615161670000|2021-03-08 00:01:10|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2214.6|2214.3|6
1615161680000|2021-03-08 00:01:20|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|4
1615161700000|2021-03-08 00:01:40|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|5
1615161710000|2021-03-08 00:01:50|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2215|2214.7|4
1615161720000|2021-03-08 00:02:00|||||||||3
1615161730000|2021-03-08 00:02:10|2214.9|2214.6|2215.3|2215|2215.3|2215|2214.9|2214.6|3
1615161740000|2021-03-08 00:02:20|2215.8|2215.5|2214.8|2214.5|2215.8|2215.5|2214.8|2214.5|4
1615161750000|2021-03-08 00:02:30|2214.5|2214.2|2214.3|2214|2215.2|2214.9|2214.3|2214|6
1615161760000|2021-03-08 00:02:40|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.3|2214|6
1615161770000|2021-03-08 00:02:50|2214.2|2213.9|2213.5|2213.2|2214.2|2213.9|2213.1|2212.8|25
1615161780000|2021-03-08 00:03:00|2213.6|2213.3|2213.1|2212.8|2213.6|2213.3|2213.1|2212.8|4
1615161790000|2021-03-08 00:03:10|2213.5|2213.2|2214.4|2214.1|2214.4|2214.1|2213.5|2213.2|14
1615161800000|2021-03-08 00:03:20|2214.6|2214.3|2214.6|2214.3|2215.4|2215.1|2214.6|2214.3|7
1615161810000|2021-03-08 00:03:30|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2213.6|2213.3|7
1615161820000|2021-03-08 00:03:40|2213.6|2213.3|2214.1|2213.8|2214.1|2213.8|2213.6|2213.3|3
1615161830000|2021-03-08 00:03:50|2213.4|2213.1|2212.7|2212.4|2213.4|2213.1|2212.7|2212.4|24
1615161840000|2021-03-08 00:04:00|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|1
1615161850000|2021-03-08 00:04:10|2213.6|2213.3|2214|2213.7|2214|2213.7|2213.6|2213.3|4
1615161860000|2021-03-08 00:04:20|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2213.7|2213.4|67
1615161870000|2021-03-08 00:04:30|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|3
1615161880000|2021-03-08 00:04:40|2213.8|2213.5|2213.3|2213|2213.9|2213.6|2213.3|2213|8
1615161890000|2021-03-08 00:04:50|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.7|2213.4|2
1615161900000|2021-03-08 00:05:00|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2
1615161920000|2021-03-08 00:05:20|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2
1615161930000|2021-03-08 00:05:30|2213.7|2213.4|2213.4|2213.1|2214.1|2213.8|2213.2|2212.9|8
1615161940000|2021-03-08 00:05:40|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|1
1615161950000|2021-03-08 00:05:50|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2
1615161960000|2021-03-08 00:06:00|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|1
1615161970000|2021-03-08 00:06:10|2212.7|2212.4|2212|2211.7|2212.7|2212.4|2211.4|2211.1|65
1615161980000|2021-03-08 00:06:20|2211.5|2211.2|2212.5|2212.2|2212.5|2212.2|2211.5|2211.2|18
1615161990000|2021-03-08 00:06:30|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.9|2211.6|6
1615162000000|2021-03-08 00:06:40|2212.5|2212.2|2212|2211.7|2213|2212.7|2212|2211.7|28
1615162010000|2021-03-08 00:06:50|2211.5|2211.2|2212.3|2212|2212.3|2212|2211.5|2211.2|7
1615162020000|2021-03-08 00:07:00|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.8|2211.5|3
1615162030000|2021-03-08 00:07:10|2211.9|2211.6|2212.8|2212.5|2213|2212.7|2211.9|2211.6|10
1615162040000|2021-03-08 00:07:20|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|12
1615162060000|2021-03-08 00:07:40|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|14
1615162070000|2021-03-08 00:07:50|2212.6|2212.3|2212.9|2212.6|2213.1|2212.8|2212.6|2212.3|12
1615162090000|2021-03-08 00:08:10|2213|2212.7|2213.1|2212.8|2213.8|2213.5|2213|2212.7|10
1615162100000|2021-03-08 00:08:20|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|2
1615162110000|2021-03-08 00:08:30|2212.8|2212.5|2212.4|2212.1|2213.2|2212.9|2212.4|2212.1|5
1615162120000|2021-03-08 00:08:40|2212.2|2211.9|2212.5|2212.2|2212.6|2212.3|2212.2|2211.9|5
1615162130000|2021-03-08 00:08:50|2212.1|2211.8|2212.4|2212.1|2212.4|2212.1|2212.1|2211.8|4
1615162140000|2021-03-08 00:09:00|2212.1|2211.8|2212.6|2212.3|2212.6|2212.3|2212.1|2211.8|8
1615162150000|2021-03-08 00:09:10|2212.9|2212.6|2212.3|2212|2212.9|2212.6|2212.2|2211.9|3
1615162160000|2021-03-08 00:09:20|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|6
1615162170000|2021-03-08 00:09:30|2213.1|2212.8|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|14
1615162180000|2021-03-08 00:09:40|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|1
1615162190000|2021-03-08 00:09:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2
1615162210000|2021-03-08 00:10:10|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2211.7|2211.4|13
1615162220000|2021-03-08 00:10:20|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2
1615162230000|2021-03-08 00:10:30|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1615162240000|2021-03-08 00:10:40|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2
1615162250000|2021-03-08 00:10:50|||||||||2
1615162260000|2021-03-08 00:11:00|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|3
1615162270000|2021-03-08 00:11:10|2211.6|2211.3|2211.2|2210.9|2211.6|2211.3|2211.1|2210.8|11
1615162280000|2021-03-08 00:11:20|2211.1|2210.8|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|4
1615162290000|2021-03-08 00:11:30|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2210.6|2210.3|27
1615162300000|2021-03-08 00:11:40|2211.8|2211.5|2211.8|2211.5|2212|2211.7|2211.8|2211.5|16
1615162310000|2021-03-08 00:11:50|2211.7|2211.4|2211.9|2211.6|2212.1|2211.8|2211.7|2211.4|5
1615162320000|2021-03-08 00:12:00|2212.3|2212|2211.6|2211.3|2212.3|2212|2211.4|2211.1|7
1615162330000|2021-03-08 00:12:10|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.2|2210.9|4
1615162340000|2021-03-08 00:12:20|||||||||3
1615162350000|2021-03-08 00:12:30|2211.3|2211|2212|2211.7|2212|2211.7|2211.3|2211|9
1615162360000|2021-03-08 00:12:40|2211.2|2210.9|2211.4|2211.1|2211.5|2211.2|2211.1|2210.8|6
1615162370000|2021-03-08 00:12:50|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.1|2210.8|4
1615162380000|2021-03-08 00:13:00|2210.5|2210.2|2210.5|2210.2|2210.9|2210.6|2210.3|2210|20
1615162390000|2021-03-08 00:13:10|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|3
1615162400000|2021-03-08 00:13:20|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|14
1615162410000|2021-03-08 00:13:30|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|7
1615162420000|2021-03-08 00:13:40|2209.8|2209.5|2208.7|2208.4|2209.8|2209.5|2208.7|2208.4|9
1615162430000|2021-03-08 00:13:50|2208.6|2208.3|2209.1|2208.8|2209.1|2208.8|2208.2|2207.9|21
1615162440000|2021-03-08 00:14:00|2208|2207.7|2207.6|2207.3|2208.5|2208.2|2207.6|2207.3|22
1615162450000|2021-03-08 00:14:10|2208|2207.7|2207.5|2207.2|2208|2207.7|2207.5|2207.2|3
1615162460000|2021-03-08 00:14:20|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.5|2207.2|15
1615162470000|2021-03-08 00:14:30|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2207.6|2207.3|10
1615162480000|2021-03-08 00:14:40|2208|2207.7|2207.4|2207.1|2208.5|2208.2|2207.4|2207.1|22
1615162490000|2021-03-08 00:14:50|2207.2|2206.9|2207.1|2206.8|2207.4|2207.1|2206.9|2206.6|5
1615162500000|2021-03-08 00:15:00|2206.8|2206.5|2206.1|2205.8|2206.8|2206.5|2206.1|2205.8|8
1615162510000|2021-03-08 00:15:10|2206.5|2206.2|2205.1|2204.8|2206.5|2206.2|2204.9|2204.6|60
1615162520000|2021-03-08 00:15:20|2204.8|2204.5|2205.2|2204.9|2205.2|2204.9|2204.6|2204.3|12
1615162530000|2021-03-08 00:15:30|2205.4|2205.1|2205.2|2204.9|2206|2205.7|2204.7|2204.4|29
1615162540000|2021-03-08 00:15:40|2204.9|2204.6|2204.7|2204.4|2205.7|2205.4|2204.7|2204.4|15
1615162550000|2021-03-08 00:15:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|6
1615162560000|2021-03-08 00:16:00|2204.8|2204.5|2204.3|2204|2204.8|2204.5|2204.2|2203.9|9
1615162570000|2021-03-08 00:16:10|2203.9|2203.6|2202.7|2202.4|2203.9|2203.6|2202.7|2202.4|21
1615162580000|2021-03-08 00:16:20|2202.6|2202.3|2201.2|2200.9|2202.6|2202.3|2201.2|2200.9|25
1615162590000|2021-03-08 00:16:30|2201.6|2201.3|2201.4|2201.1|2202|2201.7|2201.2|2200.9|37
1615162600000|2021-03-08 00:16:40|2202.2|2201.9|2201.7|2201.4|2202.2|2201.9|2201.3|2201|20
1615162610000|2021-03-08 00:16:50|2202|2201.7|2201.6|2201.3|2202.2|2201.9|2201.6|2201.3|20
1615162620000|2021-03-08 00:17:00|2201.2|2200.9|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|6
1615162630000|2021-03-08 00:17:10|2200.9|2200.6|2200.9|2200.6|2201.2|2200.9|2200.8|2200.5|13
1615162640000|2021-03-08 00:17:20|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.8|2200.5|8
1615162650000|2021-03-08 00:17:30|2200.7|2200.4|2200.8|2200.5|2201|2200.7|2200.5|2200.2|19
1615162660000|2021-03-08 00:17:40|2200.9|2200.6|2201.8|2201.5|2201.8|2201.5|2200.9|2200.6|12
1615162670000|2021-03-08 00:17:50|2202.4|2202.1|2201.6|2201.3|2202.4|2202.1|2201.6|2201.3|4
1615162680000|2021-03-08 00:18:00|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|5
1615162690000|2021-03-08 00:18:10|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|3
1615162700000|2021-03-08 00:18:20|2201.1|2200.8|2201.5|2201.2|2201.5|2201.2|2201.1|2200.8|2
1615162710000|2021-03-08 00:18:30|2201.6|2201.3|2202|2201.7|2202.1|2201.8|2201.6|2201.3|11
1615162720000|2021-03-08 00:18:40|2202.5|2202.2|2203.7|2203.4|2203.7|2203.4|2202.4|2202.1|11
1615162730000|2021-03-08 00:18:50|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|14
1615162750000|2021-03-08 00:19:10|2203.4|2203.1|2202.2|2201.9|2203.4|2203.1|2202.2|2201.9|17
1615162760000|2021-03-08 00:19:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|5
1615162770000|2021-03-08 00:19:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1615162780000|2021-03-08 00:19:40|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|5
1615162790000|2021-03-08 00:19:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1615162800000|2021-03-08 00:20:00|2203.5|2203.2|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|3
1615162810000|2021-03-08 00:20:10|2203.6|2203.3|2204.4|2204.1|2204.5|2204.2|2203.6|2203.3|20
1615162820000|2021-03-08 00:20:20|2204.3|2204|2204.6|2204.3|2204.8|2204.5|2204.3|2204|19
1615162830000|2021-03-08 00:20:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|12
1615162840000|2021-03-08 00:20:40|2204.3|2204|2203.9|2203.6|2204.3|2204|2203.9|2203.6|3
1615162850000|2021-03-08 00:20:50|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1615162860000|2021-03-08 00:21:00|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|3
1615162870000|2021-03-08 00:21:10|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.4|2203.1|10
1615162880000|2021-03-08 00:21:20|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|2
1615162890000|2021-03-08 00:21:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1615162900000|2021-03-08 00:21:40|2203.1|2202.8|2203.3|2203|2203.4|2203.1|2203.1|2202.8|7
1615162910000|2021-03-08 00:21:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|11
1615162920000|2021-03-08 00:22:00|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|4
1615162930000|2021-03-08 00:22:10|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2203.9|2203.6|4
1615162940000|2021-03-08 00:22:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|3
1615162950000|2021-03-08 00:22:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1615162960000|2021-03-08 00:22:40|2204.8|2204.5|2205.1|2204.8|2205.3|2205|2204.8|2204.5|21
1615162970000|2021-03-08 00:22:50|2205.4|2205.1|2205.1|2204.8|2205.5|2205.2|2205.1|2204.8|5
1615162980000|2021-03-08 00:23:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1615162990000|2021-03-08 00:23:10|2205.4|2205.1|2205.3|2205|2205.5|2205.2|2205|2204.7|10
1615163010000|2021-03-08 00:23:30|2205.5|2205.2|2205.8|2205.5|2206|2205.7|2205.5|2205.2|8
1615163020000|2021-03-08 00:23:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1615163030000|2021-03-08 00:23:50|2206.5|2206.2|2206|2205.7|2206.5|2206.2|2206|2205.7|9
1615163040000|2021-03-08 00:24:00|2206.4|2206.1|2206|2205.7|2206.5|2206.2|2205.9|2205.6|9
1615163050000|2021-03-08 00:24:10|2206.5|2206.2|2206.1|2205.8|2206.5|2206.2|2206.1|2205.8|3
1615163060000|2021-03-08 00:24:20|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|4
1615163070000|2021-03-08 00:24:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1615163080000|2021-03-08 00:24:40|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1615163090000|2021-03-08 00:24:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|5
1615163130000|2021-03-08 00:25:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|6
1615163140000|2021-03-08 00:25:40|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.3|2205|4
1615163170000|2021-03-08 00:26:10|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2204.9|2204.6|3
1615163180000|2021-03-08 00:26:20|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2205|2204.7|8
1615163200000|2021-03-08 00:26:40|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|5
1615163210000|2021-03-08 00:26:50|2205.9|2205.6|2205.3|2205|2205.9|2205.6|2205.3|2205|14
1615163220000|2021-03-08 00:27:00|2205.2|2204.9|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|2
1615163230000|2021-03-08 00:27:10|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|2
1615163240000|2021-03-08 00:27:20|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2206|2205.7|5
1615163250000|2021-03-08 00:27:30|2206.2|2205.9|2206.3|2206|2206.5|2206.2|2206.2|2205.9|7
1615163260000|2021-03-08 00:27:40|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|10
1615163270000|2021-03-08 00:27:50|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|3
1615163290000|2021-03-08 00:28:10|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|2
1615163310000|2021-03-08 00:28:30|2205.1|2204.8|2205|2204.7|2205.2|2204.9|2205|2204.7|5
1615163320000|2021-03-08 00:28:40|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.8|2204.5|4
1615163330000|2021-03-08 00:28:50|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204|2203.7|7
1615163350000|2021-03-08 00:29:10|2204.6|2204.3|2203.9|2203.6|2204.6|2204.3|2203.9|2203.6|3
1615163370000|2021-03-08 00:29:30|2203.8|2203.5|2203.2|2202.9|2203.8|2203.5|2203|2202.7|27
1615163380000|2021-03-08 00:29:40|2203.6|2203.3|2203.7|2203.4|2204|2203.7|2203.6|2203.3|8
1615163390000|2021-03-08 00:29:50|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|11
1615163400000|2021-03-08 00:30:00|2203.3|2203|2202.6|2202.3|2203.4|2203.1|2202.5|2202.2|10
1615163410000|2021-03-08 00:30:10|2202.3|2202|2202.2|2201.9|2202.6|2202.3|2202.2|2201.9|7
1615163420000|2021-03-08 00:30:20|2201.9|2201.6|2202.4|2202.1|2202.4|2202.1|2201.9|2201.6|4
1615163430000|2021-03-08 00:30:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|2
1615163450000|2021-03-08 00:30:50|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|3
1615163460000|2021-03-08 00:31:00|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|6
1615163470000|2021-03-08 00:31:10|2201.7|2201.4|2201.9|2201.6|2202|2201.7|2201.7|2201.4|54
1615163480000|2021-03-08 00:31:20|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|8
1615163490000|2021-03-08 00:31:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|4
1615163500000|2021-03-08 00:31:40|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1615163510000|2021-03-08 00:31:50|2203.3|2203|2203.1|2202.8|2203.3|2203|2202.9|2202.6|12
1615163520000|2021-03-08 00:32:00|2203.3|2203|2203.8|2203.5|2203.8|2203.5|2203.3|2203|10
1615163530000|2021-03-08 00:32:10|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|4
1615163540000|2021-03-08 00:32:20|2204.6|2204.3|2204|2203.7|2204.6|2204.3|2204|2203.7|5
1615163550000|2021-03-08 00:32:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|3
1615163570000|2021-03-08 00:32:50|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|3
1615163600000|2021-03-08 00:33:20|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|7
1615163610000|2021-03-08 00:33:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2
1615163620000|2021-03-08 00:33:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1615163630000|2021-03-08 00:33:50|2203.4|2203.1|2204|2203.7|2204|2203.7|2203.4|2203.1|2
1615163640000|2021-03-08 00:34:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1615163650000|2021-03-08 00:34:10|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1615163660000|2021-03-08 00:34:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|6
1615163670000|2021-03-08 00:34:30|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1615163690000|2021-03-08 00:34:50|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|7
1615163700000|2021-03-08 00:35:00|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|8
1615163710000|2021-03-08 00:35:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|4
1615163730000|2021-03-08 00:35:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1615163750000|2021-03-08 00:35:50|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|2
1615163760000|2021-03-08 00:36:00|||||||||10
1615163780000|2021-03-08 00:36:20|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|26
1615163790000|2021-03-08 00:36:30|||||||||1
1615163800000|2021-03-08 00:36:40|||||||||2
1615163810000|2021-03-08 00:36:50|2202.7|2202.4|2202.9|2202.6|2203|2202.7|2202.7|2202.4|4
1615163820000|2021-03-08 00:37:00|2203|2202.7|2203.9|2203.6|2203.9|2203.6|2203|2202.7|12
1615163830000|2021-03-08 00:37:10|2204.1|2203.8|2204.6|2204.3|2204.6|2204.3|2204.1|2203.8|2
1615163840000|2021-03-08 00:37:20|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204|2203.7|4
1615163850000|2021-03-08 00:37:30|2204.4|2204.1|2203.9|2203.6|2204.6|2204.3|2203.9|2203.6|7
1615163860000|2021-03-08 00:37:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|3
1615163870000|2021-03-08 00:37:50|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|12
1615163880000|2021-03-08 00:38:00|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1615163890000|2021-03-08 00:38:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|2
1615163900000|2021-03-08 00:38:20|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|2
1615163920000|2021-03-08 00:38:40|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|6
1615163960000|2021-03-08 00:39:20|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|2
1615163970000|2021-03-08 00:39:30|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1615163980000|2021-03-08 00:39:40|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|11
1615163990000|2021-03-08 00:39:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2
1615164020000|2021-03-08 00:40:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1615164040000|2021-03-08 00:40:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2
1615164090000|2021-03-08 00:41:30|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|3
1615164110000|2021-03-08 00:41:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1615164120000|2021-03-08 00:42:00|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.3|2205|10
1615164130000|2021-03-08 00:42:10|||||||||2
1615164140000|2021-03-08 00:42:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1615164150000|2021-03-08 00:42:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1615164160000|2021-03-08 00:42:40|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.3|2205|4
1615164170000|2021-03-08 00:42:50|2205.5|2205.2|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|3
1615164180000|2021-03-08 00:43:00|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2
1615164190000|2021-03-08 00:43:10|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|2
1615164200000|2021-03-08 00:43:20|||||||||1
1615164220000|2021-03-08 00:43:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1615164230000|2021-03-08 00:43:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|4
1615164240000|2021-03-08 00:44:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1615164250000|2021-03-08 00:44:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1615164260000|2021-03-08 00:44:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2
1615164270000|2021-03-08 00:44:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1615164280000|2021-03-08 00:44:40|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|10
1615164290000|2021-03-08 00:44:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1615164300000|2021-03-08 00:45:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1615164310000|2021-03-08 00:45:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1615164340000|2021-03-08 00:45:40|2207|2206.7|2207.3|2207|2207.3|2207|2207|2206.7|4
1615164350000|2021-03-08 00:45:50|2207.5|2207.2|2208.6|2208.3|2208.6|2208.3|2207.5|2207.2|10
1615164360000|2021-03-08 00:46:00|2208.7|2208.4|2208.6|2208.3|2209.1|2208.8|2208.6|2208.3|9
1615164370000|2021-03-08 00:46:10|2208.8|2208.5|2208.7|2208.4|2209|2208.7|2208.4|2208.1|9
1615164380000|2021-03-08 00:46:20|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|4
1615164390000|2021-03-08 00:46:30|2209.5|2209.2|2209.5|2209.2|2209.9|2209.6|2209.5|2209.2|36
1615164400000|2021-03-08 00:46:40|2209.9|2209.6|2209.5|2209.2|2210|2209.7|2209.5|2209.2|6
1615164420000|2021-03-08 00:47:00|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|2
1615164430000|2021-03-08 00:47:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|3
1615164450000|2021-03-08 00:47:30|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2209.8|2209.5|9
1615164460000|2021-03-08 00:47:40|||||||||1
1615164500000|2021-03-08 00:48:20|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2
1615164530000|2021-03-08 00:48:50|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1615164540000|2021-03-08 00:49:00|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2
1615164550000|2021-03-08 00:49:10|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|3
1615164590000|2021-03-08 00:49:50|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|5
1615164600000|2021-03-08 00:50:00|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|21
1615164610000|2021-03-08 00:50:10|2211|2210.7|2211.4|2211.1|2211.4|2211.1|2210.9|2210.6|10
1615164620000|2021-03-08 00:50:20|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2211.1|2210.8|24
1615164660000|2021-03-08 00:51:00|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|1
1615164680000|2021-03-08 00:51:20|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2211.1|2210.8|15
1615164690000|2021-03-08 00:51:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1615164700000|2021-03-08 00:51:40|2210.9|2210.6|2211.3|2211|2211.3|2211|2210.9|2210.6|2
1615164710000|2021-03-08 00:51:50|2211|2210.7|2210.7|2210.4|2211|2210.7|2210.7|2210.4|2
1615164720000|2021-03-08 00:52:00|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2
1615164730000|2021-03-08 00:52:10|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|3
1615164740000|2021-03-08 00:52:20|2209.3|2209|2210.1|2209.8|2210.1|2209.8|2209.3|2209|3
1615164750000|2021-03-08 00:52:30|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2
1615164760000|2021-03-08 00:52:40|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1615164770000|2021-03-08 00:52:50|2210.2|2209.9|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|5
1615164790000|2021-03-08 00:53:10|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2
1615164810000|2021-03-08 00:53:30|2209.6|2209.3|2208.4|2208.1|2209.6|2209.3|2208.4|2208.1|9
1615164820000|2021-03-08 00:53:40|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|6
1615164830000|2021-03-08 00:53:50|||||||||1
1615164840000|2021-03-08 00:54:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|6
1615164850000|2021-03-08 00:54:10|2209.6|2209.3|2208.8|2208.5|2209.6|2209.3|2208.8|2208.5|33
1615164860000|2021-03-08 00:54:20|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1615164870000|2021-03-08 00:54:30|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.7|2208.4|4
1615164890000|2021-03-08 00:54:50|2209.1|2208.8|2209.4|2209.1|2209.4|2209.1|2209|2208.7|3
1615164900000|2021-03-08 00:55:00|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1615164910000|2021-03-08 00:55:10|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1615164920000|2021-03-08 00:55:20|2209.2|2208.9|2209.9|2209.6|2209.9|2209.6|2209.2|2208.9|4
1615164930000|2021-03-08 00:55:30|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|4
1615164950000|2021-03-08 00:55:50|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2
1615164980000|2021-03-08 00:56:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1615165000000|2021-03-08 00:56:40|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2
1615165030000|2021-03-08 00:57:10|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|5
1615165040000|2021-03-08 00:57:20|||||||||1
1615165050000|2021-03-08 00:57:30|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|5
1615165070000|2021-03-08 00:57:50|2211.5|2211.2|2211.7|2211.4|2212.2|2211.9|2211.5|2211.2|14
1615165080000|2021-03-08 00:58:00|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.6|2211.3|4
1615165090000|2021-03-08 00:58:10|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|2
1615165100000|2021-03-08 00:58:20|||||||||2
1615165110000|2021-03-08 00:58:30|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|5
1615165120000|2021-03-08 00:58:40|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1615165130000|2021-03-08 00:58:50|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1615165140000|2021-03-08 00:59:00|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1615165150000|2021-03-08 00:59:10|2211.5|2211.2|2210.8|2210.5|2211.5|2211.2|2210.8|2210.5|5
1615165160000|2021-03-08 00:59:20|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2210.3|2210|2
1615165170000|2021-03-08 00:59:30|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1615165180000|2021-03-08 00:59:40|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|2
1615165200000|2021-03-08 01:00:00|2210.1|2209.8|2210.3|2210|2210.3|2210|2209.3|2209|30
1615165210000|2021-03-08 01:00:10|2210.6|2210.3|2211.6|2211.3|2211.6|2211.3|2210.6|2210.3|3
1615165220000|2021-03-08 01:00:20|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.4|2211.1|5
1615165230000|2021-03-08 01:00:30|2212.1|2211.8|2212.2|2211.9|2212.6|2212.3|2212.1|2211.8|20
1615165240000|2021-03-08 01:00:40|2212.3|2212|2211.9|2211.6|2212.3|2212|2211.9|2211.6|2
1615165250000|2021-03-08 01:00:50|2211|2210.7|2211.4|2211.1|2211.4|2211.1|2211|2210.7|3
1615165260000|2021-03-08 01:01:00|||||||||2
1615165270000|2021-03-08 01:01:10|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|8
1615165290000|2021-03-08 01:01:30|2210.6|2210.3|2210.8|2210.5|2211.2|2210.9|2210.4|2210.1|7
1615165310000|2021-03-08 01:01:50|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1615165320000|2021-03-08 01:02:00|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1615165350000|2021-03-08 01:02:30|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|1
1615165360000|2021-03-08 01:02:40|2210.9|2210.6|2210.2|2209.9|2210.9|2210.6|2210.2|2209.9|4
1615165380000|2021-03-08 01:03:00|||||||||2
1615165390000|2021-03-08 01:03:10|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1615165400000|2021-03-08 01:03:20|||||||||3
1615165420000|2021-03-08 01:03:40|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|5
1615165440000|2021-03-08 01:04:00|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|11
1615165450000|2021-03-08 01:04:10|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.3|2210|2
1615165460000|2021-03-08 01:04:20|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1615165470000|2021-03-08 01:04:30|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|2
1615165480000|2021-03-08 01:04:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|5
1615165490000|2021-03-08 01:04:50|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|8
1615165500000|2021-03-08 01:05:00|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|4
1615165510000|2021-03-08 01:05:10|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1615165520000|2021-03-08 01:05:20|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|2
1615165530000|2021-03-08 01:05:30|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|1
1615165540000|2021-03-08 01:05:40|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|6
1615165550000|2021-03-08 01:05:50|2209.9|2209.6|2210.3|2210|2210.3|2210|2209.9|2209.6|6
1615165570000|2021-03-08 01:06:10|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1615165580000|2021-03-08 01:06:20|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1615165590000|2021-03-08 01:06:30|2210.3|2210|2210|2209.7|2210.3|2210|2210|2209.7|4
1615165600000|2021-03-08 01:06:40|2210.3|2210|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|7
1615165630000|2021-03-08 01:07:10|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|2
1615165640000|2021-03-08 01:07:20|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.6|2210.3|4
1615165650000|2021-03-08 01:07:30|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|1
1615165710000|2021-03-08 01:08:30|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|1
1615165740000|2021-03-08 01:09:00|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1615165770000|2021-03-08 01:09:30|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1615165800000|2021-03-08 01:10:00|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1615165810000|2021-03-08 01:10:10|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1615165830000|2021-03-08 01:10:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2
1615165840000|2021-03-08 01:10:40|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|2
1615165860000|2021-03-08 01:11:00|2211.6|2211.3|2211|2210.7|2211.7|2211.4|2211|2210.7|8
1615165870000|2021-03-08 01:11:10|2211.7|2211.4|2212.6|2212.3|2212.6|2212.3|2211.7|2211.4|7
1615165880000|2021-03-08 01:11:20|2212.5|2212.2|2213.2|2212.9|2213.5|2213.2|2212.5|2212.2|15
1615165890000|2021-03-08 01:11:30|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|5
1615165900000|2021-03-08 01:11:40|2213.2|2212.9|2213.5|2213.2|2213.6|2213.3|2213.2|2212.9|6
1615165910000|2021-03-08 01:11:50|2213.2|2212.9|2212.5|2212.2|2213.5|2213.2|2212.5|2212.2|11
1615165920000|2021-03-08 01:12:00|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|1
1615165950000|2021-03-08 01:12:30|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|3
1615165960000|2021-03-08 01:12:40|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2
1615165970000|2021-03-08 01:12:50|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|3
1615165980000|2021-03-08 01:13:00|2212.9|2212.6|2213.3|2213|2213.3|2213|2212.9|2212.6|4
1615166000000|2021-03-08 01:13:20|2212.9|2212.6|2212.3|2212|2212.9|2212.6|2212.3|2212|12
1615166010000|2021-03-08 01:13:30|||||||||1
1615166030000|2021-03-08 01:13:50|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|3
1615166040000|2021-03-08 01:14:00|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|4
1615166050000|2021-03-08 01:14:10|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|8
1615166060000|2021-03-08 01:14:20|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|2
1615166070000|2021-03-08 01:14:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1615166080000|2021-03-08 01:14:40|2211.2|2210.9|2210.6|2210.3|2211.2|2210.9|2210.6|2210.3|12
1615166090000|2021-03-08 01:14:50|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|1
1615166100000|2021-03-08 01:15:00|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2209.9|2209.6|3
1615166130000|2021-03-08 01:15:30|2210.9|2210.6|2210.4|2210.1|2210.9|2210.6|2210.4|2210.1|5
1615166140000|2021-03-08 01:15:40|2210|2209.7|2210|2209.7|2210|2209.7|2209.6|2209.3|6
1615166150000|2021-03-08 01:15:50|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|4
1615166160000|2021-03-08 01:16:00|2209.5|2209.2|2209.6|2209.3|2209.8|2209.5|2209.5|2209.2|11
1615166170000|2021-03-08 01:16:10|2209.5|2209.2|2209|2208.7|2209.5|2209.2|2209|2208.7|3
1615166180000|2021-03-08 01:16:20|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1615166210000|2021-03-08 01:16:50|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|2
1615166220000|2021-03-08 01:17:00|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|4
1615166230000|2021-03-08 01:17:10|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1615166240000|2021-03-08 01:17:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|5
1615166250000|2021-03-08 01:17:30|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1615166270000|2021-03-08 01:17:50|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|14
1615166280000|2021-03-08 01:18:00|2208.6|2208.3|2206.5|2206.2|2208.6|2208.3|2206.5|2206.2|31
1615166290000|2021-03-08 01:18:10|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|15
1615166300000|2021-03-08 01:18:20|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2204.7|2204.4|22
1615166310000|2021-03-08 01:18:30|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2204.7|2204.4|10
1615166320000|2021-03-08 01:18:40|2205.5|2205.2|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|8
1615166330000|2021-03-08 01:18:50|2205.7|2205.4|2205.3|2205|2205.7|2205.4|2205.1|2204.8|12
1615166340000|2021-03-08 01:19:00|2205.1|2204.8|2205.8|2205.5|2205.8|2205.5|2204.9|2204.6|7
1615166360000|2021-03-08 01:19:20|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|2
1615166370000|2021-03-08 01:19:30|2205.9|2205.6|2205|2204.7|2206|2205.7|2204.9|2204.6|33
1615166380000|2021-03-08 01:19:40|2205.1|2204.8|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|4
1615166390000|2021-03-08 01:19:50|2204.7|2204.4|2203.2|2202.9|2204.7|2204.4|2203.2|2202.9|35
1615166400000|2021-03-08 01:20:00|2203.1|2202.8|2202.8|2202.5|2203.6|2203.3|2202.8|2202.5|16
1615166410000|2021-03-08 01:20:10|2202.6|2202.3|2203.2|2202.9|2203.8|2203.5|2202.5|2202.2|35
1615166420000|2021-03-08 01:20:20|2203.5|2203.2|2203.4|2203.1|2203.9|2203.6|2203.2|2202.9|9
1615166430000|2021-03-08 01:20:30|2203.3|2203|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|6
1615166460000|2021-03-08 01:21:00|2204.5|2204.2|2204.1|2203.8|2204.6|2204.3|2204.1|2203.8|6
1615166470000|2021-03-08 01:21:10|||||||||2
1615166490000|2021-03-08 01:21:30|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|3
1615166500000|2021-03-08 01:21:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1615166510000|2021-03-08 01:21:50|2203.1|2202.8|2202.7|2202.4|2203.1|2202.8|2202.7|2202.4|8
1615166520000|2021-03-08 01:22:00|2202.6|2202.3|2201.6|2201.3|2202.6|2202.3|2201.6|2201.3|15
1615166530000|2021-03-08 01:22:10|2201.7|2201.4|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|2
1615166540000|2021-03-08 01:22:20|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|3
1615166550000|2021-03-08 01:22:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1615166570000|2021-03-08 01:22:50|2201.4|2201.1|2201.3|2201|2201.6|2201.3|2201.3|2201|9
1615166580000|2021-03-08 01:23:00|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|7
1615166590000|2021-03-08 01:23:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1615166600000|2021-03-08 01:23:20|2201|2200.7|2202|2201.7|2202|2201.7|2201|2200.7|21
1615166640000|2021-03-08 01:24:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|4
1615166650000|2021-03-08 01:24:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1615166660000|2021-03-08 01:24:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|4
1615166670000|2021-03-08 01:24:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1615166680000|2021-03-08 01:24:40|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|4
1615166690000|2021-03-08 01:24:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|3
1615166700000|2021-03-08 01:25:00|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|8
1615166710000|2021-03-08 01:25:10|2201.1|2200.8|2201.7|2201.4|2201.7|2201.4|2200.7|2200.4|84
1615166720000|2021-03-08 01:25:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1615166730000|2021-03-08 01:25:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1615166740000|2021-03-08 01:25:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1615166750000|2021-03-08 01:25:50|2202.2|2201.9|2202.8|2202.5|2202.9|2202.6|2202.2|2201.9|10
1615166770000|2021-03-08 01:26:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1615166780000|2021-03-08 01:26:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|3
1615166790000|2021-03-08 01:26:30|2203.7|2203.4|2203.8|2203.5|2204|2203.7|2203.7|2203.4|8
1615166800000|2021-03-08 01:26:40|2203.9|2203.6|2203.3|2203|2203.9|2203.6|2203.1|2202.8|6
1615166820000|2021-03-08 01:27:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1615166830000|2021-03-08 01:27:10|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|4
1615166840000|2021-03-08 01:27:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|2
1615166860000|2021-03-08 01:27:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|7
1615166900000|2021-03-08 01:28:20|2204.5|2204.2|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|6
1615166920000|2021-03-08 01:28:40|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|2
1615166940000|2021-03-08 01:29:00|||||||||6
1615166950000|2021-03-08 01:29:10|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1615166970000|2021-03-08 01:29:30|2203.1|2202.8|2203.7|2203.4|2203.7|2203.4|2203.1|2202.8|9
1615167000000|2021-03-08 01:30:00|2204.1|2203.8|2204|2203.7|2204.5|2204.2|2204|2203.7|10
1615167010000|2021-03-08 01:30:10|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|4
1615167020000|2021-03-08 01:30:20|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|2
1615167030000|2021-03-08 01:30:30|||||||||1
1615167050000|2021-03-08 01:30:50|2204.1|2203.8|2204.2|2203.9|2204.4|2204.1|2204.1|2203.8|3
1615167060000|2021-03-08 01:31:00|2204.5|2204.2|2203.7|2203.4|2204.6|2204.3|2203.7|2203.4|4
1615167070000|2021-03-08 01:31:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|6
1615167090000|2021-03-08 01:31:30|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|3
1615167110000|2021-03-08 01:31:50|2203.4|2203.1|2204.1|2203.8|2204.1|2203.8|2203.4|2203.1|4
1615167120000|2021-03-08 01:32:00|||||||||1
1615167140000|2021-03-08 01:32:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1615167160000|2021-03-08 01:32:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1615167180000|2021-03-08 01:33:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1615167190000|2021-03-08 01:33:10|2204.9|2204.6|2205.3|2205|2205.3|2205|2204.9|2204.6|6
1615167200000|2021-03-08 01:33:20|2205.4|2205.1|2204.9|2204.6|2205.4|2205.1|2204.9|2204.6|7
1615167210000|2021-03-08 01:33:30|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|2
1615167220000|2021-03-08 01:33:40|2205.2|2204.9|2205.8|2205.5|2205.8|2205.5|2205.2|2204.9|7
1615167230000|2021-03-08 01:33:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1615167240000|2021-03-08 01:34:00|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|3
1615167250000|2021-03-08 01:34:10|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|10
1615167260000|2021-03-08 01:34:20|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|2
1615167270000|2021-03-08 01:34:30|||||||||10
1615167280000|2021-03-08 01:34:40|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|3
1615167290000|2021-03-08 01:34:50|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|3
1615167300000|2021-03-08 01:35:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1615167310000|2021-03-08 01:35:10|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|4
1615167370000|2021-03-08 01:36:10|2206.1|2205.8|2206.7|2206.4|2206.7|2206.4|2206.1|2205.8|6
1615167380000|2021-03-08 01:36:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|4
1615167410000|2021-03-08 01:36:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1615167440000|2021-03-08 01:37:20|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|2
1615167450000|2021-03-08 01:37:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|2
1615167460000|2021-03-08 01:37:40|||||||||1
1615167480000|2021-03-08 01:38:00|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|2
1615167510000|2021-03-08 01:38:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1615167520000|2021-03-08 01:38:40|2204.2|2203.9|2204.3|2204|2204.5|2204.2|2204.1|2203.8|12
1615167530000|2021-03-08 01:38:50|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1615167540000|2021-03-08 01:39:00|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2203.5|2203.2|10
1615167550000|2021-03-08 01:39:10|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|9
1615167560000|2021-03-08 01:39:20|2203.7|2203.4|2204.1|2203.8|2204.1|2203.8|2203.7|2203.4|9
1615167570000|2021-03-08 01:39:30|2204.5|2204.2|2205|2204.7|2205|2204.7|2204.5|2204.2|4
1615167580000|2021-03-08 01:39:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1615167600000|2021-03-08 01:40:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1615167610000|2021-03-08 01:40:10|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.2|2202.9|16
1615167620000|2021-03-08 01:40:20|2203.2|2202.9|2203|2202.7|2203.3|2203|2203|2202.7|6
1615167630000|2021-03-08 01:40:30|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.4|2202.1|10
1615167640000|2021-03-08 01:40:40|||||||||3
1615167660000|2021-03-08 01:41:00|2203.3|2203|2203.7|2203.4|2203.7|2203.4|2203.3|2203|6
1615167680000|2021-03-08 01:41:20|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|3
1615167700000|2021-03-08 01:41:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1615167710000|2021-03-08 01:41:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1615167730000|2021-03-08 01:42:10|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|3
1615167770000|2021-03-08 01:42:50|2204.1|2203.8|2203.6|2203.3|2204.1|2203.8|2203.6|2203.3|3
1615167780000|2021-03-08 01:43:00|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.6|2202.3|16
1615167790000|2021-03-08 01:43:10|||||||||3
1615167800000|2021-03-08 01:43:20|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1615167810000|2021-03-08 01:43:30|2202.9|2202.6|2203.4|2203.1|2203.4|2203.1|2202.9|2202.6|2
1615167820000|2021-03-08 01:43:40|||||||||1
1615167840000|2021-03-08 01:44:00|||||||||1
1615167850000|2021-03-08 01:44:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1615167880000|2021-03-08 01:44:40|||||||||2
1615167890000|2021-03-08 01:44:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1615167900000|2021-03-08 01:45:00|2203.9|2203.6|2204.4|2204.1|2204.4|2204.1|2203.9|2203.6|3
1615167910000|2021-03-08 01:45:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|3
1615167920000|2021-03-08 01:45:20|2204.7|2204.4|2205.3|2205|2205.6|2205.3|2204.7|2204.4|10
1615167960000|2021-03-08 01:46:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1615167970000|2021-03-08 01:46:10|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|2
1615167980000|2021-03-08 01:46:20|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|3
1615167990000|2021-03-08 01:46:30|2205.1|2204.8|2205.5|2205.2|2205.8|2205.5|2205.1|2204.8|9
1615168000000|2021-03-08 01:46:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1615168010000|2021-03-08 01:46:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|4
1615168030000|2021-03-08 01:47:10|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|3
1615168040000|2021-03-08 01:47:20|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|2
1615168050000|2021-03-08 01:47:30|2206.4|2206.1|2206|2205.7|2206.4|2206.1|2206|2205.7|2
1615168060000|2021-03-08 01:47:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1615168100000|2021-03-08 01:48:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|4
1615168110000|2021-03-08 01:48:30|2207.7|2207.4|2208.5|2208.2|2208.5|2208.2|2207.7|2207.4|21
1615168120000|2021-03-08 01:48:40|2208|2207.7|2207.7|2207.4|2208|2207.7|2207.7|2207.4|4
1615168140000|2021-03-08 01:49:00|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1615168160000|2021-03-08 01:49:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|5
1615168190000|2021-03-08 01:49:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1615168200000|2021-03-08 01:50:00|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1615168210000|2021-03-08 01:50:10|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1615168220000|2021-03-08 01:50:20|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|2
1615168240000|2021-03-08 01:50:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1615168260000|2021-03-08 01:51:00|||||||||6
1615168290000|2021-03-08 01:51:30|2206|2205.7|2206.4|2206.1|2206.8|2206.5|2206|2205.7|5
1615168300000|2021-03-08 01:51:40|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|3
1615168320000|2021-03-08 01:52:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1615168340000|2021-03-08 01:52:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|5
1615168370000|2021-03-08 01:52:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1615168400000|2021-03-08 01:53:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1615168410000|2021-03-08 01:53:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|3
1615168440000|2021-03-08 01:54:00|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1615168470000|2021-03-08 01:54:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|4
1615168490000|2021-03-08 01:54:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|3
1615168500000|2021-03-08 01:55:00|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|2
1615168510000|2021-03-08 01:55:10|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1615168530000|2021-03-08 01:55:30|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1615168550000|2021-03-08 01:55:50|||||||||1
1615168560000|2021-03-08 01:56:00|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|5
1615168570000|2021-03-08 01:56:10|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|5
1615168580000|2021-03-08 01:56:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|4
1615168590000|2021-03-08 01:56:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1615168610000|2021-03-08 01:56:50|||||||||3
1615168640000|2021-03-08 01:57:20|2208.1|2207.8|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|5
1615168660000|2021-03-08 01:57:40|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1615168710000|2021-03-08 01:58:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1615168720000|2021-03-08 01:58:40|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|2
1615168730000|2021-03-08 01:58:50|||||||||2
1615168740000|2021-03-08 01:59:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1615168750000|2021-03-08 01:59:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|3
1615168770000|2021-03-08 01:59:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|3
1615168780000|2021-03-08 01:59:40|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|3
1615168790000|2021-03-08 01:59:50|2206.8|2206.5|2207.2|2206.9|2207.2|2206.9|2206.8|2206.5|3
1615168800000|2021-03-08 02:00:00|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|6
1615168820000|2021-03-08 02:00:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1615168830000|2021-03-08 02:00:30|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|4
1615168840000|2021-03-08 02:00:40|||||||||3
1615168850000|2021-03-08 02:00:50|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|4
1615168890000|2021-03-08 02:01:30|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|2
1615168900000|2021-03-08 02:01:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1615168920000|2021-03-08 02:02:00|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1615168960000|2021-03-08 02:02:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1615168970000|2021-03-08 02:02:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|3
1615168980000|2021-03-08 02:03:00|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|3
1615169030000|2021-03-08 02:03:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1615169040000|2021-03-08 02:04:00|2206.1|2205.8|2205.8|2205.5|2206.1|2205.8|2205.8|2205.5|3
1615169050000|2021-03-08 02:04:10|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|5
1615169060000|2021-03-08 02:04:20|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|2
1615169080000|2021-03-08 02:04:40|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|7
1615169090000|2021-03-08 02:04:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2
1615169100000|2021-03-08 02:05:00|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1615169110000|2021-03-08 02:05:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1615169120000|2021-03-08 02:05:20|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|4
1615169130000|2021-03-08 02:05:30|2207.6|2207.3|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|6
1615169170000|2021-03-08 02:06:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1615169230000|2021-03-08 02:07:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|3
1615169270000|2021-03-08 02:07:50|2207.2|2206.9|2206.8|2206.5|2207.2|2206.9|2206.8|2206.5|5
1615169290000|2021-03-08 02:08:10|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|4
1615169300000|2021-03-08 02:08:20|||||||||1
1615169320000|2021-03-08 02:08:40|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|6
1615169380000|2021-03-08 02:09:40|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|4
1615169390000|2021-03-08 02:09:50|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|4
1615169400000|2021-03-08 02:10:00|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1615169410000|2021-03-08 02:10:10|||||||||2
1615169430000|2021-03-08 02:10:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1615169440000|2021-03-08 02:10:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2
1615169480000|2021-03-08 02:11:20|||||||||4
1615169490000|2021-03-08 02:11:30|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.2|2205.9|11
1615169500000|2021-03-08 02:11:40|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|5
1615169550000|2021-03-08 02:12:30|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205|2204.7|12
1615169560000|2021-03-08 02:12:40|2205.2|2204.9|2204.5|2204.2|2205.2|2204.9|2204.2|2203.9|13
1615169570000|2021-03-08 02:12:50|2204.7|2204.4|2204.2|2203.9|2204.7|2204.4|2204.2|2203.9|2
1615169580000|2021-03-08 02:13:00|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|5
1615169590000|2021-03-08 02:13:10|2203.7|2203.4|2202.8|2202.5|2203.7|2203.4|2202.8|2202.5|13
1615169600000|2021-03-08 02:13:20|2202.4|2202.1|2202.8|2202.5|2202.9|2202.6|2202.4|2202.1|13
1615169610000|2021-03-08 02:13:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.3|2202|7
1615169620000|2021-03-08 02:13:40|2202.3|2202|2202.9|2202.6|2202.9|2202.6|2202.3|2202|3
1615169630000|2021-03-08 02:13:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2
1615169640000|2021-03-08 02:14:00|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|2
1615169660000|2021-03-08 02:14:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1615169670000|2021-03-08 02:14:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1615169680000|2021-03-08 02:14:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|3
1615169690000|2021-03-08 02:14:50|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|2
1615169700000|2021-03-08 02:15:00|2203.3|2203|2202.9|2202.6|2203.3|2203|2202.9|2202.6|3
1615169740000|2021-03-08 02:15:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|4
1615169750000|2021-03-08 02:15:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|3
1615169760000|2021-03-08 02:16:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1615169770000|2021-03-08 02:16:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1615169780000|2021-03-08 02:16:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1615169790000|2021-03-08 02:16:30|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|10
1615169800000|2021-03-08 02:16:40|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|4
1615169810000|2021-03-08 02:16:50|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|7
1615169820000|2021-03-08 02:17:00|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|3
1615169830000|2021-03-08 02:17:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1615169840000|2021-03-08 02:17:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1615169850000|2021-03-08 02:17:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1615169860000|2021-03-08 02:17:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|6
1615169870000|2021-03-08 02:17:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1615169880000|2021-03-08 02:18:00|2202.3|2202|2202|2201.7|2202.3|2202|2202|2201.7|5
1615169890000|2021-03-08 02:18:10|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|2
1615169900000|2021-03-08 02:18:20|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.5|2201.2|17
1615169910000|2021-03-08 02:18:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1615169920000|2021-03-08 02:18:40|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|10
1615169930000|2021-03-08 02:18:50|2200.8|2200.5|2200.3|2200|2201.1|2200.8|2200.3|2200|100
1615169940000|2021-03-08 02:19:00|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.7|2199.4|14
1615169950000|2021-03-08 02:19:10|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200|2199.7|3
1615169960000|2021-03-08 02:19:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|5
1615169970000|2021-03-08 02:19:30|2200.6|2200.3|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|4
1615169980000|2021-03-08 02:19:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1615169990000|2021-03-08 02:19:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1615170000000|2021-03-08 02:20:00|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|4
1615170010000|2021-03-08 02:20:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1615170020000|2021-03-08 02:20:20|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|6
1615170040000|2021-03-08 02:20:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1615170060000|2021-03-08 02:21:00|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|4
1615170080000|2021-03-08 02:21:20|2201.7|2201.4|2201|2200.7|2201.7|2201.4|2201|2200.7|3
1615170090000|2021-03-08 02:21:30|2200.6|2200.3|2201.1|2200.8|2201.1|2200.8|2200.6|2200.3|9
1615170100000|2021-03-08 02:21:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1615170110000|2021-03-08 02:21:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1615170120000|2021-03-08 02:22:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1615170140000|2021-03-08 02:22:20|2200.1|2199.8|2199.2|2198.9|2200.1|2199.8|2199.2|2198.9|9
1615170150000|2021-03-08 02:22:30|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2199.2|2198.9|9
1615170160000|2021-03-08 02:22:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1615170170000|2021-03-08 02:22:50|2199.5|2199.2|2199|2198.7|2199.5|2199.2|2199|2198.7|12
1615170180000|2021-03-08 02:23:00|2198.6|2198.3|2199.2|2198.9|2199.2|2198.9|2198.6|2198.3|9
1615170200000|2021-03-08 02:23:20|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|2
1615170210000|2021-03-08 02:23:30|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|3
1615170220000|2021-03-08 02:23:40|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2199.3|2199|6
1615170230000|2021-03-08 02:23:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|29
1615170240000|2021-03-08 02:24:00|2199.1|2198.8|2198.2|2197.9|2199.1|2198.8|2198.2|2197.9|10
1615170250000|2021-03-08 02:24:10|2198.1|2197.8|2197.1|2196.8|2198.1|2197.8|2197.1|2196.8|34
1615170260000|2021-03-08 02:24:20|2196.5|2196.2|2195.6|2195.3|2196.6|2196.3|2195.6|2195.3|49
1615170270000|2021-03-08 02:24:30|2195.8|2195.5|2196.6|2196.3|2196.6|2196.3|2195.3|2195|18
1615170280000|2021-03-08 02:24:40|2196.1|2195.8|2195.4|2195.1|2196.1|2195.8|2195.4|2195.1|9
1615170290000|2021-03-08 02:24:50|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.6|2194.3|14
1615170300000|2021-03-08 02:25:00|2194.6|2194.3|2195|2194.7|2195|2194.7|2194.6|2194.3|4
1615170310000|2021-03-08 02:25:10|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|9
1615170320000|2021-03-08 02:25:20|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.7|2195.4|4
1615170330000|2021-03-08 02:25:30|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|12
1615170340000|2021-03-08 02:25:40|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.1|2194.8|30
1615170350000|2021-03-08 02:25:50|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1615170360000|2021-03-08 02:26:00|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1615170370000|2021-03-08 02:26:10|2196.5|2196.2|2196.9|2196.6|2196.9|2196.6|2196.4|2196.1|4
1615170380000|2021-03-08 02:26:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1615170390000|2021-03-08 02:26:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|3
1615170400000|2021-03-08 02:26:40|2196.2|2195.9|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|2
1615170410000|2021-03-08 02:26:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1615170420000|2021-03-08 02:27:00|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|5
1615170430000|2021-03-08 02:27:10|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|2
1615170440000|2021-03-08 02:27:20|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|10
1615170450000|2021-03-08 02:27:30|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|4
1615170460000|2021-03-08 02:27:40|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.3|2195|6
1615170480000|2021-03-08 02:28:00|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|3
1615170490000|2021-03-08 02:28:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|4
1615170500000|2021-03-08 02:28:20|2194.9|2194.6|2194.6|2194.3|2194.9|2194.6|2194.1|2193.8|32
1615170510000|2021-03-08 02:28:30|2194.8|2194.5|2194.2|2193.9|2195|2194.7|2194.2|2193.9|7
1615170520000|2021-03-08 02:28:40|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.7|2193.4|8
1615170530000|2021-03-08 02:28:50|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2
1615170540000|2021-03-08 02:29:00|||||||||3
1615170550000|2021-03-08 02:29:10|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1615170560000|2021-03-08 02:29:20|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1615170570000|2021-03-08 02:29:30|2193.7|2193.4|2193.8|2193.5|2193.9|2193.6|2193.6|2193.3|8
1615170580000|2021-03-08 02:29:40|2194.1|2193.8|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|8
1615170590000|2021-03-08 02:29:50|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2193.8|2193.5|4
1615170600000|2021-03-08 02:30:00|2194.2|2193.9|2193.6|2193.3|2194.2|2193.9|2193.5|2193.2|18
1615170610000|2021-03-08 02:30:10|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2
1615170620000|2021-03-08 02:30:20|2193.2|2192.9|2193.8|2193.5|2193.8|2193.5|2193.1|2192.8|12
1615170630000|2021-03-08 02:30:30|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1615170640000|2021-03-08 02:30:40|||||||||1
1615170650000|2021-03-08 02:30:50|2193.3|2193|2193.5|2193.2|2193.6|2193.3|2193.2|2192.9|18
1615170660000|2021-03-08 02:31:00|2194|2193.7|2193.8|2193.5|2194.1|2193.8|2193.3|2193|43
1615170670000|2021-03-08 02:31:10|2194.1|2193.8|2194.3|2194|2194.5|2194.2|2193.9|2193.6|7
1615170680000|2021-03-08 02:31:20|2193.7|2193.4|2194|2193.7|2194.1|2193.8|2193.7|2193.4|13
1615170690000|2021-03-08 02:31:30|2193.7|2193.4|2193.7|2193.4|2194|2193.7|2193.7|2193.4|13
1615170700000|2021-03-08 02:31:40|2193.1|2192.8|2193.5|2193.2|2193.5|2193.2|2193|2192.7|8
1615170720000|2021-03-08 02:32:00|2193.1|2192.8|2193.3|2193|2193.3|2193|2193.1|2192.8|2
1615170730000|2021-03-08 02:32:10|2193.4|2193.1|2194.3|2194|2194.3|2194|2193.4|2193.1|13
1615170740000|2021-03-08 02:32:20|2193.8|2193.5|2193.6|2193.3|2194.2|2193.9|2193.6|2193.3|6
1615170760000|2021-03-08 02:32:40|||||||||7
1615170770000|2021-03-08 02:32:50|2193.4|2193.1|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|13
1615170780000|2021-03-08 02:33:00|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2193.6|2193.3|22
1615170790000|2021-03-08 02:33:10|2193.6|2193.3|2194|2193.7|2194|2193.7|2193.6|2193.3|7
1615170800000|2021-03-08 02:33:20|2193.6|2193.3|2194.1|2193.8|2194.1|2193.8|2193.6|2193.3|8
1615170810000|2021-03-08 02:33:30|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|2
1615170820000|2021-03-08 02:33:40|2194.4|2194.1|2194.8|2194.5|2194.8|2194.5|2194.4|2194.1|17
1615170830000|2021-03-08 02:33:50|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|2
1615170840000|2021-03-08 02:34:00|2194.6|2194.3|2194.2|2193.9|2194.6|2194.3|2194|2193.7|4
1615170850000|2021-03-08 02:34:10|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|9
1615170860000|2021-03-08 02:34:20|2194.3|2194|2194.7|2194.4|2194.7|2194.4|2194.3|2194|6
1615170880000|2021-03-08 02:34:40|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|7
1615170890000|2021-03-08 02:34:50|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.1|2194.8|15
1615170900000|2021-03-08 02:35:00|2195.5|2195.2|2194.4|2194.1|2195.5|2195.2|2194.4|2194.1|10
1615170910000|2021-03-08 02:35:10|2194|2193.7|2193.5|2193.2|2194|2193.7|2193.5|2193.2|7
1615170920000|2021-03-08 02:35:20|2193.2|2192.9|2194|2193.7|2194|2193.7|2193.2|2192.9|2
1615170930000|2021-03-08 02:35:30|2193.6|2193.3|2193.1|2192.8|2193.6|2193.3|2193.1|2192.8|10
1615170940000|2021-03-08 02:35:40|2193.3|2193|2193.9|2193.6|2193.9|2193.6|2192.9|2192.6|15
1615170970000|2021-03-08 02:36:10|2192.6|2192.3|2192|2191.7|2192.6|2192.3|2192|2191.7|8
1615170980000|2021-03-08 02:36:20|2191.8|2191.5|2191.3|2191|2192.1|2191.8|2191.3|2191|21
1615170990000|2021-03-08 02:36:30|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|6
1615171000000|2021-03-08 02:36:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1615171010000|2021-03-08 02:36:50|2191.3|2191|2190.8|2190.5|2191.3|2191|2190.8|2190.5|5
1615171020000|2021-03-08 02:37:00|2191.4|2191.1|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|9
1615171030000|2021-03-08 02:37:10|2191.5|2191.2|2191.1|2190.8|2191.5|2191.2|2191.1|2190.8|5
1615171050000|2021-03-08 02:37:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1615171060000|2021-03-08 02:37:40|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|3
1615171070000|2021-03-08 02:37:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1615171080000|2021-03-08 02:38:00|2191.9|2191.6|2191.6|2191.3|2191.9|2191.6|2191.6|2191.3|6
1615171090000|2021-03-08 02:38:10|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|7
1615171100000|2021-03-08 02:38:20|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|4
1615171120000|2021-03-08 02:38:40|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|10
1615171140000|2021-03-08 02:39:00|2191.5|2191.2|2190.5|2190.2|2191.5|2191.2|2190.5|2190.2|9
1615171150000|2021-03-08 02:39:10|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|7
1615171160000|2021-03-08 02:39:20|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1615171180000|2021-03-08 02:39:40|2192.2|2191.9|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|6
1615171200000|2021-03-08 02:40:00|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.4|2191.1|7
1615171210000|2021-03-08 02:40:10|2192|2191.7|2192.4|2192.1|2192.4|2192.1|2192|2191.7|6
1615171220000|2021-03-08 02:40:20|2192.6|2192.3|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|4
1615171240000|2021-03-08 02:40:40|2192.3|2192|2192.8|2192.5|2192.8|2192.5|2192.3|2192|5
1615171250000|2021-03-08 02:40:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|3
1615171260000|2021-03-08 02:41:00|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2
1615171270000|2021-03-08 02:41:10|2192.9|2192.6|2192.6|2192.3|2192.9|2192.6|2192.6|2192.3|10
1615171280000|2021-03-08 02:41:20|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1615171290000|2021-03-08 02:41:30|2192.9|2192.6|2193.4|2193.1|2193.4|2193.1|2192.9|2192.6|6
1615171300000|2021-03-08 02:41:40|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1615171310000|2021-03-08 02:41:50|2193.3|2193|2193|2192.7|2193.5|2193.2|2193|2192.7|5
1615171320000|2021-03-08 02:42:00|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2
1615171330000|2021-03-08 02:42:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|2
1615171360000|2021-03-08 02:42:40|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193|2192.7|3
1615171390000|2021-03-08 02:43:10|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2
1615171400000|2021-03-08 02:43:20|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|3
1615171410000|2021-03-08 02:43:30|2193.7|2193.4|2193.3|2193|2193.7|2193.4|2193.3|2193|2
1615171420000|2021-03-08 02:43:40|2193.8|2193.5|2193.5|2193.2|2193.8|2193.5|2193.5|2193.2|2
1615171440000|2021-03-08 02:44:00|2193.2|2192.9|2192.8|2192.5|2193.2|2192.9|2192.8|2192.5|2
1615171450000|2021-03-08 02:44:10|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|3
1615171470000|2021-03-08 02:44:30|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|3
1615171480000|2021-03-08 02:44:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2
1615171500000|2021-03-08 02:45:00|2192.5|2192.2|2192|2191.7|2192.5|2192.2|2191.9|2191.6|10
1615171510000|2021-03-08 02:45:10|2191.7|2191.4|2191.2|2190.9|2192|2191.7|2190.9|2190.6|19
1615171520000|2021-03-08 02:45:20|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1615171530000|2021-03-08 02:45:30|2191|2190.7|2190.2|2189.9|2191|2190.7|2190.1|2189.8|41
1615171540000|2021-03-08 02:45:40|2190|2189.7|2190.3|2190|2190.3|2190|2190|2189.7|3
1615171550000|2021-03-08 02:45:50|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1615171560000|2021-03-08 02:46:00|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2
1615171570000|2021-03-08 02:46:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1615171580000|2021-03-08 02:46:20|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|8
1615171590000|2021-03-08 02:46:30|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2190|2189.7|6
1615171610000|2021-03-08 02:46:50|2190.3|2190|2190.1|2189.8|2190.3|2190|2189.9|2189.6|8
1615171620000|2021-03-08 02:47:00|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|9
1615171630000|2021-03-08 02:47:10|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1615171640000|2021-03-08 02:47:20|2189.2|2188.9|2188.1|2187.8|2189.2|2188.9|2188.1|2187.8|49
1615171650000|2021-03-08 02:47:30|2188.3|2188|2187.3|2187|2188.3|2188|2187.3|2187|52
1615171660000|2021-03-08 02:47:40|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2186.7|2186.4|14
1615171670000|2021-03-08 02:47:50|2187.6|2187.3|2187.7|2187.4|2188|2187.7|2187.6|2187.3|6
1615171690000|2021-03-08 02:48:10|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|8
1615171700000|2021-03-08 02:48:20|2188.1|2187.8|2188.3|2188|2188.3|2188|2187.7|2187.4|5
1615171710000|2021-03-08 02:48:30|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|6
1615171720000|2021-03-08 02:48:40|2187.8|2187.5|2189.2|2188.9|2189.2|2188.9|2187.8|2187.5|11
1615171730000|2021-03-08 02:48:50|2188.9|2188.6|2189.3|2189|2189.3|2189|2188.9|2188.6|4
1615171740000|2021-03-08 02:49:00|2188.9|2188.6|2188.9|2188.6|2189.2|2188.9|2188.6|2188.3|8
1615171750000|2021-03-08 02:49:10|||||||||1
1615171760000|2021-03-08 02:49:20|2188.8|2188.5|2189.2|2188.9|2189.2|2188.9|2188.8|2188.5|2
1615171770000|2021-03-08 02:49:30|2189.1|2188.8|2188.7|2188.4|2189.1|2188.8|2188.7|2188.4|5
1615171780000|2021-03-08 02:49:40|2188.8|2188.5|2189.2|2188.9|2189.2|2188.9|2188.8|2188.5|5
1615171790000|2021-03-08 02:49:50|2189.6|2189.3|2189|2188.7|2189.6|2189.3|2189|2188.7|4
1615171800000|2021-03-08 02:50:00|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1615171810000|2021-03-08 02:50:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|5
1615171820000|2021-03-08 02:50:20|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|2
1615171830000|2021-03-08 02:50:30|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1615171850000|2021-03-08 02:50:50|2189.6|2189.3|2190|2189.7|2190|2189.7|2189.6|2189.3|7
1615171860000|2021-03-08 02:51:00|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|11
1615171870000|2021-03-08 02:51:10|2190.9|2190.6|2191.1|2190.8|2191.3|2191|2190.9|2190.6|14
1615171880000|2021-03-08 02:51:20|2191.4|2191.1|2191.5|2191.2|2191.7|2191.4|2191.4|2191.1|12
1615171890000|2021-03-08 02:51:30|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|12
1615171900000|2021-03-08 02:51:40|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.4|2191.1|8
1615171910000|2021-03-08 02:51:50|2191.6|2191.3|2192.3|2192|2192.4|2192.1|2191.6|2191.3|7
1615171920000|2021-03-08 02:52:00|2191.8|2191.5|2192.1|2191.8|2192.1|2191.8|2191.5|2191.2|10
1615171930000|2021-03-08 02:52:10|2192.2|2191.9|2191.8|2191.5|2192.2|2191.9|2191.6|2191.3|5
1615171960000|2021-03-08 02:52:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|3
1615171970000|2021-03-08 02:52:50|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1615171980000|2021-03-08 02:53:00|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|4
1615171990000|2021-03-08 02:53:10|2191|2190.7|2193|2192.7|2193.2|2192.9|2191|2190.7|37
1615172000000|2021-03-08 02:53:20|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2
1615172010000|2021-03-08 02:53:30|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1615172020000|2021-03-08 02:53:40|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|5
1615172030000|2021-03-08 02:53:50|2193.5|2193.2|2194.1|2193.8|2194.1|2193.8|2193.5|2193.2|8
1615172040000|2021-03-08 02:54:00|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1615172050000|2021-03-08 02:54:10|2194.1|2193.8|2193.4|2193.1|2194.1|2193.8|2193.4|2193.1|22
1615172060000|2021-03-08 02:54:20|2193.7|2193.4|2193.2|2192.9|2193.7|2193.4|2193.2|2192.9|2
1615172080000|2021-03-08 02:54:40|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.8|2192.5|12
1615172090000|2021-03-08 02:54:50|2192.6|2192.3|2193.1|2192.8|2193.4|2193.1|2192.6|2192.3|11
1615172100000|2021-03-08 02:55:00|2193.5|2193.2|2192.9|2192.6|2193.5|2193.2|2192.9|2192.6|2
1615172110000|2021-03-08 02:55:10|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|2
1615172120000|2021-03-08 02:55:20|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|2
1615172130000|2021-03-08 02:55:30|2193.1|2192.8|2193.5|2193.2|2193.5|2193.2|2193.1|2192.8|2
1615172140000|2021-03-08 02:55:40|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1615172150000|2021-03-08 02:55:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|4
1615172160000|2021-03-08 02:56:00|2193.3|2193|2193.1|2192.8|2193.6|2193.3|2193|2192.7|6
1615172180000|2021-03-08 02:56:20|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|3
1615172190000|2021-03-08 02:56:30|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|2
1615172200000|2021-03-08 02:56:40|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|3
1615172210000|2021-03-08 02:56:50|2193.3|2193|2193.9|2193.6|2193.9|2193.6|2193.3|2193|3
1615172220000|2021-03-08 02:57:00|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2
1615172230000|2021-03-08 02:57:10|2193.3|2193|2193.3|2193|2193.9|2193.6|2193.3|2193|6
1615172240000|2021-03-08 02:57:20|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|6
1615172250000|2021-03-08 02:57:30|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2
1615172260000|2021-03-08 02:57:40|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1615172270000|2021-03-08 02:57:50|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|7
1615172280000|2021-03-08 02:58:00|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2
1615172290000|2021-03-08 02:58:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1615172300000|2021-03-08 02:58:20|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1615172310000|2021-03-08 02:58:30|2194|2193.7|2194.4|2194.1|2194.4|2194.1|2194|2193.7|9
1615172320000|2021-03-08 02:58:40|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.3|2194|5
1615172330000|2021-03-08 02:58:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1615172340000|2021-03-08 02:59:00|2193.9|2193.6|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|4
1615172350000|2021-03-08 02:59:10|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1615172360000|2021-03-08 02:59:20|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2
1615172370000|2021-03-08 02:59:30|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1615172380000|2021-03-08 02:59:40|2193.6|2193.3|2193.7|2193.4|2194.1|2193.8|2193.6|2193.3|5
1615172390000|2021-03-08 02:59:50|2193.8|2193.5|2194.7|2194.4|2194.7|2194.4|2193.8|2193.5|5
1615172400000|2021-03-08 03:00:00|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|11
1615172410000|2021-03-08 03:00:10|2195.2|2194.9|2194.8|2194.5|2195.3|2195|2194.7|2194.4|5
1615172420000|2021-03-08 03:00:20|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|2
1615172430000|2021-03-08 03:00:30|2195.1|2194.8|2195.5|2195.2|2195.5|2195.2|2195.1|2194.8|6
1615172440000|2021-03-08 03:00:40|||||||||5
1615172450000|2021-03-08 03:00:50|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|6
1615172460000|2021-03-08 03:01:00|2194.8|2194.5|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|2
1615172480000|2021-03-08 03:01:20|2195.5|2195.2|2194.9|2194.6|2195.5|2195.2|2194.9|2194.6|2
1615172490000|2021-03-08 03:01:30|||||||||4
1615172500000|2021-03-08 03:01:40|2194.8|2194.5|2194|2193.7|2194.8|2194.5|2194|2193.7|10
1615172510000|2021-03-08 03:01:50|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|6
1615172520000|2021-03-08 03:02:00|2193.7|2193.4|2193.2|2192.9|2193.7|2193.4|2193.2|2192.9|10
1615172530000|2021-03-08 03:02:10|2191.9|2191.6|2192|2191.7|2192.3|2192|2191.7|2191.4|61
1615172550000|2021-03-08 03:02:30|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.6|2192.3|2
1615172560000|2021-03-08 03:02:40|2192.7|2192.4|2192.7|2192.4|2193|2192.7|2192.6|2192.3|11
1615172570000|2021-03-08 03:02:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2
1615172580000|2021-03-08 03:03:00|2192.6|2192.3|2191.6|2191.3|2192.8|2192.5|2191.6|2191.3|8
1615172590000|2021-03-08 03:03:10|||||||||2
1615172600000|2021-03-08 03:03:20|2190.9|2190.6|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|3
1615172610000|2021-03-08 03:03:30|2191.5|2191.2|2191.2|2190.9|2191.8|2191.5|2191|2190.7|10
1615172630000|2021-03-08 03:03:50|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|6
1615172640000|2021-03-08 03:04:00|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1615172650000|2021-03-08 03:04:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1615172660000|2021-03-08 03:04:20|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1615172670000|2021-03-08 03:04:30|2192.5|2192.2|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|9
1615172680000|2021-03-08 03:04:40|2192.6|2192.3|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|4
1615172690000|2021-03-08 03:04:50|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2
1615172710000|2021-03-08 03:05:10|2193.7|2193.4|2193.9|2193.6|2194.3|2194|2193.7|2193.4|5
1615172720000|2021-03-08 03:05:20|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|9
1615172730000|2021-03-08 03:05:30|2194.4|2194.1|2193.8|2193.5|2194.4|2194.1|2193.8|2193.5|4
1615172750000|2021-03-08 03:05:50|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1615172760000|2021-03-08 03:06:00|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.9|2192.6|3
1615172770000|2021-03-08 03:06:10|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1615172780000|2021-03-08 03:06:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1615172790000|2021-03-08 03:06:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1615172820000|2021-03-08 03:07:00|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1615172830000|2021-03-08 03:07:10|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.2|2191.9|4
1615172840000|2021-03-08 03:07:20|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.3|2192|3
1615172850000|2021-03-08 03:07:30|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1615172860000|2021-03-08 03:07:40|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1615172870000|2021-03-08 03:07:50|2192|2191.7|2191.6|2191.3|2192|2191.7|2191.6|2191.3|7
1615172880000|2021-03-08 03:08:00|2191.9|2191.6|2191|2190.7|2191.9|2191.6|2191|2190.7|4
1615172890000|2021-03-08 03:08:10|2191.1|2190.8|2191.5|2191.2|2191.5|2191.2|2190.6|2190.3|11
1615172900000|2021-03-08 03:08:20|2191.2|2190.9|2191.7|2191.4|2191.7|2191.4|2191.2|2190.9|3
1615172910000|2021-03-08 03:08:30|2191.6|2191.3|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|2
1615172920000|2021-03-08 03:08:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|3
1615172950000|2021-03-08 03:09:10|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1615172980000|2021-03-08 03:09:40|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|5
1615172990000|2021-03-08 03:09:50|||||||||2
1615173000000|2021-03-08 03:10:00|2190.6|2190.3|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|52
1615173010000|2021-03-08 03:10:10|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.6|2189.3|6
1615173020000|2021-03-08 03:10:20|2189.2|2188.9|2189.7|2189.4|2189.7|2189.4|2189.2|2188.9|2
1615173030000|2021-03-08 03:10:30|2189.9|2189.6|2189.4|2189.1|2190.1|2189.8|2189.4|2189.1|9
1615173040000|2021-03-08 03:10:40|2190|2189.7|2189.9|2189.6|2190.3|2190|2189.8|2189.5|15
1615173050000|2021-03-08 03:10:50|2190.1|2189.8|2190.3|2190|2190.3|2190|2190.1|2189.8|8
1615173060000|2021-03-08 03:11:00|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|2
1615173070000|2021-03-08 03:11:10|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.6|2190.3|8
1615173080000|2021-03-08 03:11:20|2190.7|2190.4|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|15
1615173100000|2021-03-08 03:11:40|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|5
1615173110000|2021-03-08 03:11:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1615173120000|2021-03-08 03:12:00|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|11
1615173130000|2021-03-08 03:12:10|2190.4|2190.1|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|4
1615173140000|2021-03-08 03:12:20|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2
1615173150000|2021-03-08 03:12:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2
1615173170000|2021-03-08 03:12:50|2190.3|2190|2190.1|2189.8|2190.3|2190|2190.1|2189.8|22
1615173180000|2021-03-08 03:13:00|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.3|2190|6
1615173190000|2021-03-08 03:13:10|2190.4|2190.1|2189.8|2189.5|2190.4|2190.1|2189.8|2189.5|7
1615173200000|2021-03-08 03:13:20|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|3
1615173210000|2021-03-08 03:13:30|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|4
1615173220000|2021-03-08 03:13:40|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2190|2189.7|2
1615173230000|2021-03-08 03:13:50|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1615173240000|2021-03-08 03:14:00|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2189.1|2188.8|13
1615173250000|2021-03-08 03:14:10|2189.4|2189.1|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|2
1615173260000|2021-03-08 03:14:20|||||||||1
1615173300000|2021-03-08 03:15:00|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2189.5|2189.2|5
1615173320000|2021-03-08 03:15:20|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2
1615173330000|2021-03-08 03:15:30|2190.6|2190.3|2191.3|2191|2191.3|2191|2190.6|2190.3|6
1615173340000|2021-03-08 03:15:40|||||||||1
1615173360000|2021-03-08 03:16:00|2191.2|2190.9|2192|2191.7|2192|2191.7|2191.2|2190.9|13
1615173370000|2021-03-08 03:16:10|2192.1|2191.8|2192.6|2192.3|2192.9|2192.6|2192.1|2191.8|9
1615173390000|2021-03-08 03:16:30|2191.6|2191.3|2191.9|2191.6|2191.9|2191.6|2191.6|2191.3|2
1615173400000|2021-03-08 03:16:40|||||||||1
1615173410000|2021-03-08 03:16:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|4
1615173420000|2021-03-08 03:17:00|2191.4|2191.1|2190.9|2190.6|2191.4|2191.1|2190.9|2190.6|2
1615173430000|2021-03-08 03:17:10|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|2
1615173440000|2021-03-08 03:17:20|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.4|2190.1|6
1615173490000|2021-03-08 03:18:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1615173500000|2021-03-08 03:18:20|2191.6|2191.3|2192|2191.7|2192|2191.7|2191.6|2191.3|4
1615173530000|2021-03-08 03:18:50|2192.5|2192.2|2193.4|2193.1|2193.4|2193.1|2192.5|2192.2|17
1615173540000|2021-03-08 03:19:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2
1615173550000|2021-03-08 03:19:10|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1615173560000|2021-03-08 03:19:20|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|3
1615173570000|2021-03-08 03:19:30|||||||||2
1615173580000|2021-03-08 03:19:40|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|6
1615173590000|2021-03-08 03:19:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1615173600000|2021-03-08 03:20:00|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.3|2191|3
1615173610000|2021-03-08 03:20:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1615173620000|2021-03-08 03:20:20|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1615173630000|2021-03-08 03:20:30|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1615173670000|2021-03-08 03:21:10|2190.3|2190|2190.1|2189.8|2190.3|2190|2190.1|2189.8|5
1615173680000|2021-03-08 03:21:20|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|6
1615173690000|2021-03-08 03:21:30|2189.4|2189.1|2189.1|2188.8|2189.9|2189.6|2189.1|2188.8|14
1615173700000|2021-03-08 03:21:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1615173720000|2021-03-08 03:22:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1615173730000|2021-03-08 03:22:10|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1615173740000|2021-03-08 03:22:20|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1615173760000|2021-03-08 03:22:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2
1615173770000|2021-03-08 03:22:50|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|5
1615173780000|2021-03-08 03:23:00|2189.1|2188.8|2189.1|2188.8|2189.5|2189.2|2189.1|2188.8|34
1615173790000|2021-03-08 03:23:10|2188.8|2188.5|2188|2187.7|2188.8|2188.5|2187.8|2187.5|23
1615173820000|2021-03-08 03:23:40|2188.5|2188.2|2188.2|2187.9|2188.5|2188.2|2188.2|2187.9|3
1615173830000|2021-03-08 03:23:50|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1615173840000|2021-03-08 03:24:00|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|3
1615173850000|2021-03-08 03:24:10|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1615173860000|2021-03-08 03:24:20|2189.7|2189.4|2190|2189.7|2190.1|2189.8|2189.7|2189.4|7
1615173870000|2021-03-08 03:24:30|2190.6|2190.3|2189.8|2189.5|2190.7|2190.4|2189.8|2189.5|9
1615173890000|2021-03-08 03:24:50|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|4
1615173900000|2021-03-08 03:25:00|2190.5|2190.2|2189.6|2189.3|2190.5|2190.2|2189.6|2189.3|4
1615173910000|2021-03-08 03:25:10|2189.9|2189.6|2190.5|2190.2|2190.5|2190.2|2189.8|2189.5|5
1615173920000|2021-03-08 03:25:20|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.6|2190.3|4
1615173930000|2021-03-08 03:25:30|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1615173940000|2021-03-08 03:25:40|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1615173950000|2021-03-08 03:25:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1615173960000|2021-03-08 03:26:00|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|3
1615173970000|2021-03-08 03:26:10|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|4
1615173980000|2021-03-08 03:26:20|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1615173990000|2021-03-08 03:26:30|2191.1|2190.8|2191.8|2191.5|2191.8|2191.5|2191.1|2190.8|6
1615174000000|2021-03-08 03:26:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|4
1615174010000|2021-03-08 03:26:50|||||||||2
1615174030000|2021-03-08 03:27:10|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|3
1615174040000|2021-03-08 03:27:20|2192.8|2192.5|2192.5|2192.2|2192.8|2192.5|2192|2191.7|15
1615174050000|2021-03-08 03:27:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1615174060000|2021-03-08 03:27:40|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2192.8|2192.5|5
1615174080000|2021-03-08 03:28:00|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2
1615174090000|2021-03-08 03:28:10|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|2
1615174100000|2021-03-08 03:28:20|2191.9|2191.6|2191.6|2191.3|2192.2|2191.9|2191.6|2191.3|4
1615174110000|2021-03-08 03:28:30|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|2
1615174140000|2021-03-08 03:29:00|2191.5|2191.2|2190.9|2190.6|2191.5|2191.2|2190.9|2190.6|6
1615174150000|2021-03-08 03:29:10|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1615174160000|2021-03-08 03:29:20|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|3
1615174170000|2021-03-08 03:29:30|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1615174190000|2021-03-08 03:29:50|2191|2190.7|2189.7|2189.4|2191|2190.7|2189.7|2189.4|19
1615174200000|2021-03-08 03:30:00|2190.2|2189.9|2190.4|2190.1|2190.6|2190.3|2190.2|2189.9|5
1615174220000|2021-03-08 03:30:20|2190.9|2190.6|2190.2|2189.9|2191.2|2190.9|2190.2|2189.9|19
1615174230000|2021-03-08 03:30:30|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|2
1615174240000|2021-03-08 03:30:40|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|6
1615174250000|2021-03-08 03:30:50|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|3
1615174260000|2021-03-08 03:31:00|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|6
1615174280000|2021-03-08 03:31:20|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2
1615174290000|2021-03-08 03:31:30|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1615174310000|2021-03-08 03:31:50|2189.9|2189.6|2189.6|2189.3|2190|2189.7|2189.6|2189.3|4
1615174320000|2021-03-08 03:32:00|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|6
1615174330000|2021-03-08 03:32:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1615174340000|2021-03-08 03:32:20|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2
1615174350000|2021-03-08 03:32:30|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1615174360000|2021-03-08 03:32:40|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|4
1615174390000|2021-03-08 03:33:10|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|3
1615174400000|2021-03-08 03:33:20|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2
1615174420000|2021-03-08 03:33:40|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1615174430000|2021-03-08 03:33:50|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2190|2189.7|3
1615174440000|2021-03-08 03:34:00|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1615174460000|2021-03-08 03:34:20|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1615174470000|2021-03-08 03:34:30|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|3
1615174480000|2021-03-08 03:34:40|2190.1|2189.8|2189.8|2189.5|2190.2|2189.9|2189.8|2189.5|6
1615174500000|2021-03-08 03:35:00|2190.3|2190|2191.3|2191|2191.3|2191|2190.3|2190|14
1615174510000|2021-03-08 03:35:10|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2
1615174520000|2021-03-08 03:35:20|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1615174530000|2021-03-08 03:35:30|||||||||1
1615174540000|2021-03-08 03:35:40|||||||||1
1615174550000|2021-03-08 03:35:50|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|6
1615174570000|2021-03-08 03:36:10|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|2
1615174590000|2021-03-08 03:36:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|3
1615174600000|2021-03-08 03:36:40|2191.8|2191.5|2192.2|2191.9|2192.2|2191.9|2191.8|2191.5|4
1615174610000|2021-03-08 03:36:50|2192.5|2192.2|2192.9|2192.6|2192.9|2192.6|2192.5|2192.2|6
1615174620000|2021-03-08 03:37:00|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|2
1615174630000|2021-03-08 03:37:10|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|3
1615174650000|2021-03-08 03:37:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1615174660000|2021-03-08 03:37:40|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2193|2192.7|3
1615174670000|2021-03-08 03:37:50|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2192.9|2192.6|5
1615174680000|2021-03-08 03:38:00|2193.4|2193.1|2194.1|2193.8|2194.1|2193.8|2193|2192.7|8
1615174700000|2021-03-08 03:38:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2
1615174710000|2021-03-08 03:38:30|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1615174720000|2021-03-08 03:38:40|2193.7|2193.4|2193.2|2192.9|2193.7|2193.4|2193.2|2192.9|2
1615174740000|2021-03-08 03:39:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2
1615174750000|2021-03-08 03:39:10|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2
1615174760000|2021-03-08 03:39:20|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2193|2192.7|3
1615174770000|2021-03-08 03:39:30|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2
1615174780000|2021-03-08 03:39:40|||||||||2
1615174790000|2021-03-08 03:39:50|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1615174800000|2021-03-08 03:40:00|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|3
1615174810000|2021-03-08 03:40:10|2194.4|2194.1|2193.8|2193.5|2194.5|2194.2|2193.8|2193.5|3
1615174820000|2021-03-08 03:40:20|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1615174830000|2021-03-08 03:40:30|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2193.5|2193.2|3
1615174840000|2021-03-08 03:40:40|2193.9|2193.6|2193.3|2193|2193.9|2193.6|2193.3|2193|5
1615174850000|2021-03-08 03:40:50|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|3
1615174860000|2021-03-08 03:41:00|2192.9|2192.6|2192.8|2192.5|2193|2192.7|2192.8|2192.5|11
1615174920000|2021-03-08 03:42:00|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2
1615174940000|2021-03-08 03:42:20|2192.6|2192.3|2191.8|2191.5|2192.6|2192.3|2191.8|2191.5|17
1615174950000|2021-03-08 03:42:30|2191.7|2191.4|2191.1|2190.8|2191.9|2191.6|2191.1|2190.8|9
1615174970000|2021-03-08 03:42:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1615174980000|2021-03-08 03:43:00|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1615174990000|2021-03-08 03:43:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1615175010000|2021-03-08 03:43:30|2191.1|2190.8|2190.3|2190|2191.1|2190.8|2190.3|2190|6
1615175020000|2021-03-08 03:43:40|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1615175050000|2021-03-08 03:44:10|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|3
1615175060000|2021-03-08 03:44:20|2188.6|2188.3|2188.4|2188.1|2188.9|2188.6|2188.4|2188.1|56
1615175070000|2021-03-08 03:44:30|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.3|2188|6
1615175080000|2021-03-08 03:44:40|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|3
1615175090000|2021-03-08 03:44:50|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2
1615175100000|2021-03-08 03:45:00|2187.4|2187.1|2187.8|2187.5|2187.8|2187.5|2186.6|2186.3|23
1615175110000|2021-03-08 03:45:10|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2188|2187.7|4
1615175120000|2021-03-08 03:45:20|2187.8|2187.5|2188.5|2188.2|2188.5|2188.2|2187.8|2187.5|2
1615175130000|2021-03-08 03:45:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1615175140000|2021-03-08 03:45:40|||||||||1
1615175150000|2021-03-08 03:45:50|||||||||1
1615175160000|2021-03-08 03:46:00|2189.2|2188.9|2188.7|2188.4|2189.2|2188.9|2188.7|2188.4|7
1615175170000|2021-03-08 03:46:10|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|5
1615175180000|2021-03-08 03:46:20|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1615175200000|2021-03-08 03:46:40|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|3
1615175210000|2021-03-08 03:46:50|2190.1|2189.8|2190.4|2190.1|2190.4|2190.1|2190.1|2189.8|2
1615175220000|2021-03-08 03:47:00|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1615175250000|2021-03-08 03:47:30|2190.3|2190|2190.6|2190.3|2190.6|2190.3|2190.1|2189.8|16
1615175290000|2021-03-08 03:48:10|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|3
1615175300000|2021-03-08 03:48:20|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1615175310000|2021-03-08 03:48:30|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|3
1615175320000|2021-03-08 03:48:40|||||||||1
1615175330000|2021-03-08 03:48:50|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1615175340000|2021-03-08 03:49:00|2190|2189.7|2189.6|2189.3|2190|2189.7|2189.6|2189.3|8
1615175360000|2021-03-08 03:49:20|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1615175370000|2021-03-08 03:49:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|3
1615175390000|2021-03-08 03:49:50|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|2
1615175400000|2021-03-08 03:50:00|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|4
1615175410000|2021-03-08 03:50:10|2190.4|2190.1|2190.7|2190.4|2190.7|2190.4|2190.4|2190.1|2
1615175440000|2021-03-08 03:50:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|4
1615175450000|2021-03-08 03:50:50|2191.2|2190.9|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|3
1615175460000|2021-03-08 03:51:00|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.8|2190.5|2
1615175470000|2021-03-08 03:51:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1615175480000|2021-03-08 03:51:20|2191.6|2191.3|2192.6|2192.3|2192.6|2192.3|2191.6|2191.3|8
1615175490000|2021-03-08 03:51:30|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|2
1615175500000|2021-03-08 03:51:40|2191.8|2191.5|2191.4|2191.1|2191.8|2191.5|2191.4|2191.1|3
1615175510000|2021-03-08 03:51:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1615175520000|2021-03-08 03:52:00|2192|2191.7|2192.5|2192.2|2192.5|2192.2|2192|2191.7|3
1615175530000|2021-03-08 03:52:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2
1615175540000|2021-03-08 03:52:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1615175550000|2021-03-08 03:52:30|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|3
1615175560000|2021-03-08 03:52:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2
1615175570000|2021-03-08 03:52:50|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1615175580000|2021-03-08 03:53:00|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1615175590000|2021-03-08 03:53:10|||||||||1
1615175600000|2021-03-08 03:53:20|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|3
1615175620000|2021-03-08 03:53:40|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1615175630000|2021-03-08 03:53:50|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2193|2192.7|6
1615175640000|2021-03-08 03:54:00|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1615175650000|2021-03-08 03:54:10|2192.7|2192.4|2192.5|2192.2|2193.3|2193|2192.5|2192.2|15
1615175670000|2021-03-08 03:54:30|2193.2|2192.9|2193.6|2193.3|2193.6|2193.3|2193.1|2192.8|9
1615175680000|2021-03-08 03:54:40|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2
1615175690000|2021-03-08 03:54:50|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|2
1615175710000|2021-03-08 03:55:10|2192.4|2192.1|2192.8|2192.5|2192.8|2192.5|2192.4|2192.1|5
1615175720000|2021-03-08 03:55:20|2193.2|2192.9|2192.4|2192.1|2193.2|2192.9|2192.4|2192.1|8
1615175740000|2021-03-08 03:55:40|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2
1615175750000|2021-03-08 03:55:50|2192.9|2192.6|2193.4|2193.1|2193.4|2193.1|2192.9|2192.6|3
1615175770000|2021-03-08 03:56:10|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1615175780000|2021-03-08 03:56:20|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.8|2191.5|9
1615175790000|2021-03-08 03:56:30|2192.2|2191.9|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|4
1615175820000|2021-03-08 03:57:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2
1615175870000|2021-03-08 03:57:50|2194.2|2193.9|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|4
1615175880000|2021-03-08 03:58:00|2193.8|2193.5|2193.5|2193.2|2193.8|2193.5|2193.5|2193.2|3
1615175890000|2021-03-08 03:58:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1615175940000|2021-03-08 03:59:00|2194.3|2194|2193.6|2193.3|2194.3|2194|2193.6|2193.3|3
1615175970000|2021-03-08 03:59:30|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|2
1615176000000|2021-03-08 04:00:00|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1615176010000|2021-03-08 04:00:10|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|7
1615176020000|2021-03-08 04:00:20|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.4|2193.1|6
1615176030000|2021-03-08 04:00:30|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1615176040000|2021-03-08 04:00:40|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1615176050000|2021-03-08 04:00:50|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1615176090000|2021-03-08 04:01:30|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1615176100000|2021-03-08 04:01:40|||||||||1
1615176110000|2021-03-08 04:01:50|2193.4|2193.1|2193.6|2193.3|2193.8|2193.5|2193.4|2193.1|8
1615176120000|2021-03-08 04:02:00|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1615176130000|2021-03-08 04:02:10|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1615176140000|2021-03-08 04:02:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2
1615176150000|2021-03-08 04:02:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1615176170000|2021-03-08 04:02:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|2
1615176220000|2021-03-08 04:03:40|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|6
1615176230000|2021-03-08 04:03:50|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1615176250000|2021-03-08 04:04:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|9
1615176260000|2021-03-08 04:04:20|2191.3|2191|2190.8|2190.5|2191.3|2191|2190.8|2190.5|11
1615176270000|2021-03-08 04:04:30|2190.6|2190.3|2190.3|2190|2190.6|2190.3|2190.2|2189.9|10
1615176280000|2021-03-08 04:04:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1615176290000|2021-03-08 04:04:50|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1615176300000|2021-03-08 04:05:00|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2
1615176310000|2021-03-08 04:05:10|2190.9|2190.6|2191.6|2191.3|2191.6|2191.3|2190.9|2190.6|2
1615176350000|2021-03-08 04:05:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1615176360000|2021-03-08 04:06:00|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|4
1615176370000|2021-03-08 04:06:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|3
1615176400000|2021-03-08 04:06:40|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|3
1615176410000|2021-03-08 04:06:50|||||||||1
1615176480000|2021-03-08 04:08:00|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|3
1615176490000|2021-03-08 04:08:10|2191.2|2190.9|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|5
1615176510000|2021-03-08 04:08:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|3
1615176550000|2021-03-08 04:09:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1615176640000|2021-03-08 04:10:40|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1615176650000|2021-03-08 04:10:50|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1615176660000|2021-03-08 04:11:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|4
1615176670000|2021-03-08 04:11:10|2190.9|2190.6|2191.3|2191|2191.3|2191|2190.9|2190.6|7
1615176720000|2021-03-08 04:12:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|3
1615176740000|2021-03-08 04:12:20|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1615176780000|2021-03-08 04:13:00|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.3|2191|2
1615176830000|2021-03-08 04:13:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|5
1615176850000|2021-03-08 04:14:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1615176940000|2021-03-08 04:15:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1615176960000|2021-03-08 04:16:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|3
1615176980000|2021-03-08 04:16:20|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1615177080000|2021-03-08 04:18:00|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|4
1615177110000|2021-03-08 04:18:30|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|4
1615177130000|2021-03-08 04:18:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1615177140000|2021-03-08 04:19:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1615177220000|2021-03-08 04:20:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|11
1615177230000|2021-03-08 04:20:30|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|3
1615177240000|2021-03-08 04:20:40|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|2
1615177250000|2021-03-08 04:20:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1615177260000|2021-03-08 04:21:00|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|2
1615177270000|2021-03-08 04:21:10|2192.8|2192.5|2192.6|2192.3|2192.8|2192.5|2192.6|2192.3|6
1615177280000|2021-03-08 04:21:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2
1615177300000|2021-03-08 04:21:40|||||||||1
1615177360000|2021-03-08 04:22:40|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1615177380000|2021-03-08 04:23:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|3
1615177390000|2021-03-08 04:23:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1615177400000|2021-03-08 04:23:20|2192.8|2192.5|2193.3|2193|2193.3|2193|2192.8|2192.5|3
1615177410000|2021-03-08 04:23:30|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|3
1615177420000|2021-03-08 04:23:40|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193.3|2193|2
1615177430000|2021-03-08 04:23:50|2193.5|2193.2|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|4
1615177440000|2021-03-08 04:24:00|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|5
1615177450000|2021-03-08 04:24:10|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.9|2193.6|2
1615177460000|2021-03-08 04:24:20|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|2
1615177470000|2021-03-08 04:24:30|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1615177480000|2021-03-08 04:24:40|2194.2|2193.9|2193.6|2193.3|2194.2|2193.9|2193.6|2193.3|6
1615177490000|2021-03-08 04:24:50|2193.5|2193.2|2194|2193.7|2194|2193.7|2193.5|2193.2|3
1615177500000|2021-03-08 04:25:00|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2194.1|2193.8|10
1615177510000|2021-03-08 04:25:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|3
1615177520000|2021-03-08 04:25:20|2194.3|2194|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|5
1615177530000|2021-03-08 04:25:30|2194.2|2193.9|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|2
1615177540000|2021-03-08 04:25:40|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.3|2194|2
1615177560000|2021-03-08 04:26:00|2194.7|2194.4|2195.4|2195.1|2195.4|2195.1|2194.7|2194.4|13
1615177570000|2021-03-08 04:26:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1615177580000|2021-03-08 04:26:20|2195|2194.7|2194.5|2194.2|2195|2194.7|2194.5|2194.2|4
1615177600000|2021-03-08 04:26:40|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|4
1615177610000|2021-03-08 04:26:50|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|6
1615177620000|2021-03-08 04:27:00|2195.6|2195.3|2195|2194.7|2195.6|2195.3|2195|2194.7|4
1615177630000|2021-03-08 04:27:10|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|4
1615177650000|2021-03-08 04:27:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1615177660000|2021-03-08 04:27:40|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2194.8|2194.5|6
1615177670000|2021-03-08 04:27:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195|2194.7|4
1615177680000|2021-03-08 04:28:00|2195.1|2194.8|2195.3|2195|2195.3|2195|2195.1|2194.8|3
1615177690000|2021-03-08 04:28:10|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1615177700000|2021-03-08 04:28:20|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1615177710000|2021-03-08 04:28:30|2195.4|2195.1|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|5
1615177720000|2021-03-08 04:28:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1615177730000|2021-03-08 04:28:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1615177740000|2021-03-08 04:29:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1615177750000|2021-03-08 04:29:10|||||||||1
1615177770000|2021-03-08 04:29:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1615177790000|2021-03-08 04:29:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|3
1615177810000|2021-03-08 04:30:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2
1615177820000|2021-03-08 04:30:20|2194.3|2194|2194.7|2194.4|2194.7|2194.4|2194.3|2194|14
1615177830000|2021-03-08 04:30:30|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|5
1615177850000|2021-03-08 04:30:50|||||||||3
1615177860000|2021-03-08 04:31:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2
1615177910000|2021-03-08 04:31:50|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1615177920000|2021-03-08 04:32:00|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|11
1615177930000|2021-03-08 04:32:10|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|4
1615177980000|2021-03-08 04:33:00|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|5
1615177990000|2021-03-08 04:33:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2
1615178010000|2021-03-08 04:33:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1615178030000|2021-03-08 04:33:50|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1615178080000|2021-03-08 04:34:40|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2194.1|2193.8|10
1615178090000|2021-03-08 04:34:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|3
1615178100000|2021-03-08 04:35:00|2194.2|2193.9|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|3
1615178110000|2021-03-08 04:35:10|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|4
1615178130000|2021-03-08 04:35:30|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1615178190000|2021-03-08 04:36:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1615178220000|2021-03-08 04:37:00|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1615178230000|2021-03-08 04:37:10|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.9|2193.6|2
1615178280000|2021-03-08 04:38:00|||||||||1
1615178320000|2021-03-08 04:38:40|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|3
1615178340000|2021-03-08 04:39:00|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2
1615178350000|2021-03-08 04:39:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1615178380000|2021-03-08 04:39:40|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1615178390000|2021-03-08 04:39:50|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|3
1615178420000|2021-03-08 04:40:20|2192.5|2192.2|2191.4|2191.1|2192.5|2192.2|2191.4|2191.1|11
1615178430000|2021-03-08 04:40:30|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.8|2190.5|9
1615178440000|2021-03-08 04:40:40|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|5
1615178450000|2021-03-08 04:40:50|2190.6|2190.3|2190.6|2190.3|2190.8|2190.5|2190.4|2190.1|9
1615178460000|2021-03-08 04:41:00|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1615178510000|2021-03-08 04:41:50|2191|2190.7|2191|2190.7|2191.1|2190.8|2191|2190.7|3
1615178530000|2021-03-08 04:42:10|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1615178540000|2021-03-08 04:42:20|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1615178550000|2021-03-08 04:42:30|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|5
1615178560000|2021-03-08 04:42:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1615178570000|2021-03-08 04:42:50|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|3
1615178580000|2021-03-08 04:43:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2
1615178600000|2021-03-08 04:43:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1615178630000|2021-03-08 04:43:50|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|9
1615178640000|2021-03-08 04:44:00|2189.8|2189.5|2189.5|2189.2|2189.8|2189.5|2189.3|2189|15
1615178650000|2021-03-08 04:44:10|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1615178660000|2021-03-08 04:44:20|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|3
1615178670000|2021-03-08 04:44:30|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1615178680000|2021-03-08 04:44:40|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|5
1615178690000|2021-03-08 04:44:50|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|2
1615178700000|2021-03-08 04:45:00|2189.2|2188.9|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|5
1615178710000|2021-03-08 04:45:10|2189|2188.7|2188.3|2188|2189|2188.7|2188.1|2187.8|19
1615178720000|2021-03-08 04:45:20|2188.7|2188.4|2188.3|2188|2188.8|2188.5|2188.3|2188|11
1615178730000|2021-03-08 04:45:30|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1615178740000|2021-03-08 04:45:40|2187.8|2187.5|2188.3|2188|2188.3|2188|2187.8|2187.5|5
1615178750000|2021-03-08 04:45:50|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|4
1615178760000|2021-03-08 04:46:00|2187.7|2187.4|2187|2186.7|2187.7|2187.4|2187|2186.7|14
1615178770000|2021-03-08 04:46:10|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|10
1615178780000|2021-03-08 04:46:20|2186.7|2186.4|2186.8|2186.5|2187|2186.7|2186.7|2186.4|5
1615178790000|2021-03-08 04:46:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2
1615178800000|2021-03-08 04:46:40|2186.5|2186.2|2187.4|2187.1|2187.4|2187.1|2186.5|2186.2|8
1615178810000|2021-03-08 04:46:50|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|4
1615178820000|2021-03-08 04:47:00|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|2
1615178830000|2021-03-08 04:47:10|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1615178860000|2021-03-08 04:47:40|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|3
1615178880000|2021-03-08 04:48:00|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1615178900000|2021-03-08 04:48:20|||||||||4
1615178920000|2021-03-08 04:48:40|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|2
1615178940000|2021-03-08 04:49:00|2188|2187.7|2188.5|2188.2|2188.5|2188.2|2188|2187.7|3
1615178950000|2021-03-08 04:49:10|2188.4|2188.1|2188.9|2188.6|2188.9|2188.6|2188.4|2188.1|2
1615178960000|2021-03-08 04:49:20|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2
1615178970000|2021-03-08 04:49:30|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|3
1615178980000|2021-03-08 04:49:40|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|3
1615178990000|2021-03-08 04:49:50|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|2
1615179000000|2021-03-08 04:50:00|2188.4|2188.1|2189.2|2188.9|2189.2|2188.9|2188.4|2188.1|6
1615179010000|2021-03-08 04:50:10|2189.3|2189|2189|2188.7|2189.4|2189.1|2189|2188.7|5
1615179030000|2021-03-08 04:50:30|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|5
1615179040000|2021-03-08 04:50:40|2188.3|2188|2188.1|2187.8|2188.3|2188|2188.1|2187.8|2
1615179050000|2021-03-08 04:50:50|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|3
1615179060000|2021-03-08 04:51:00|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|3
1615179090000|2021-03-08 04:51:30|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|2
1615179100000|2021-03-08 04:51:40|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2
1615179110000|2021-03-08 04:51:50|||||||||1
1615179170000|2021-03-08 04:52:50|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|2
1615179180000|2021-03-08 04:53:00|2189.3|2189|2189.1|2188.8|2189.3|2189|2188.9|2188.6|4
1615179200000|2021-03-08 04:53:20|2188.9|2188.6|2188.8|2188.5|2189.2|2188.9|2188.8|2188.5|5
1615179210000|2021-03-08 04:53:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1615179230000|2021-03-08 04:53:50|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1615179270000|2021-03-08 04:54:30|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|2
1615179280000|2021-03-08 04:54:40|2187.6|2187.3|2187.9|2187.6|2187.9|2187.6|2187.6|2187.3|3
1615179310000|2021-03-08 04:55:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1615179320000|2021-03-08 04:55:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|2
1615179330000|2021-03-08 04:55:30|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|1
1615179340000|2021-03-08 04:55:40|2187.1|2186.8|2187.2|2186.9|2187.4|2187.1|2187.1|2186.8|3
1615179350000|2021-03-08 04:55:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1615179360000|2021-03-08 04:56:00|2188.1|2187.8|2188.3|2188|2188.3|2188|2188.1|2187.8|4
1615179380000|2021-03-08 04:56:20|2188.9|2188.6|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|5
1615179390000|2021-03-08 04:56:30|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1615179430000|2021-03-08 04:57:10|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|3
1615179440000|2021-03-08 04:57:20|2188.7|2188.4|2189.1|2188.8|2189.1|2188.8|2188.7|2188.4|2
1615179450000|2021-03-08 04:57:30|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.3|2189|3
1615179500000|2021-03-08 04:58:20|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|3
1615179530000|2021-03-08 04:58:50|2190.5|2190.2|2191.1|2190.8|2191.1|2190.8|2190.5|2190.2|7
1615179570000|2021-03-08 04:59:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|2
1615179580000|2021-03-08 04:59:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|4
1615179600000|2021-03-08 05:00:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1615179610000|2021-03-08 05:00:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1615179620000|2021-03-08 05:00:20|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|3
1615179630000|2021-03-08 05:00:30|2191.2|2190.9|2191.8|2191.5|2191.8|2191.5|2191.2|2190.9|3
1615179640000|2021-03-08 05:00:40|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|4
1615179650000|2021-03-08 05:00:50|||||||||1
1615179660000|2021-03-08 05:01:00|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2192|2191.7|3
1615179670000|2021-03-08 05:01:10|2191.6|2191.3|2191.3|2191|2191.6|2191.3|2191.3|2191|2
1615179690000|2021-03-08 05:01:30|2191.1|2190.8|2191.5|2191.2|2191.5|2191.2|2191.1|2190.8|2
1615179700000|2021-03-08 05:01:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1615179710000|2021-03-08 05:01:50|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|3
1615179720000|2021-03-08 05:02:00|2191|2190.7|2191.5|2191.2|2191.5|2191.2|2190.8|2190.5|6
1615179740000|2021-03-08 05:02:20|||||||||1
1615179760000|2021-03-08 05:02:40|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|3
1615179770000|2021-03-08 05:02:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|3
1615179790000|2021-03-08 05:03:10|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|3
1615179800000|2021-03-08 05:03:20|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|2
1615179810000|2021-03-08 05:03:30|||||||||3
1615179830000|2021-03-08 05:03:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1615179850000|2021-03-08 05:04:10|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|2
1615179870000|2021-03-08 05:04:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1615179880000|2021-03-08 05:04:40|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|4
1615179890000|2021-03-08 05:04:50|2193.1|2192.8|2193.3|2193|2193.3|2193|2193.1|2192.8|4
1615179900000|2021-03-08 05:05:00|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|3
1615179910000|2021-03-08 05:05:10|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|3
1615179920000|2021-03-08 05:05:20|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1615179940000|2021-03-08 05:05:40|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|4
1615179950000|2021-03-08 05:05:50|2192.7|2192.4|2191.7|2191.4|2192.7|2192.4|2191.7|2191.4|9
1615179970000|2021-03-08 05:06:10|2191.8|2191.5|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|4
1615179980000|2021-03-08 05:06:20|||||||||1
1615179990000|2021-03-08 05:06:30|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.8|2191.5|3
1615180020000|2021-03-08 05:07:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|3
1615180030000|2021-03-08 05:07:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|3
1615180040000|2021-03-08 05:07:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1615180060000|2021-03-08 05:07:40|||||||||5
1615180070000|2021-03-08 05:07:50|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|2
1615180080000|2021-03-08 05:08:00|2191|2190.7|2190.4|2190.1|2191|2190.7|2190.3|2190|8
1615180090000|2021-03-08 05:08:10|2190.3|2190|2189.8|2189.5|2190.4|2190.1|2189.8|2189.5|5
1615180100000|2021-03-08 05:08:20|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1615180130000|2021-03-08 05:08:50|2190|2189.7|2190.3|2190|2190.3|2190|2190|2189.7|5
1615180150000|2021-03-08 05:09:10|2189.7|2189.4|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|4
1615180160000|2021-03-08 05:09:20|||||||||1
1615180170000|2021-03-08 05:09:30|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|3
1615180180000|2021-03-08 05:09:40|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1615180210000|2021-03-08 05:10:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1615180230000|2021-03-08 05:10:30|2188.8|2188.5|2189.4|2189.1|2189.4|2189.1|2188.8|2188.5|5
1615180240000|2021-03-08 05:10:40|2188.9|2188.6|2188.4|2188.1|2188.9|2188.6|2188.4|2188.1|4
1615180250000|2021-03-08 05:10:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1615180260000|2021-03-08 05:11:00|2189|2188.7|2189|2188.7|2189.5|2189.2|2189|2188.7|8
1615180270000|2021-03-08 05:11:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1615180300000|2021-03-08 05:11:40|||||||||1
1615180320000|2021-03-08 05:12:00|2188.7|2188.4|2187.8|2187.5|2188.7|2188.4|2187.8|2187.5|6
1615180330000|2021-03-08 05:12:10|2188.3|2188|2188.1|2187.8|2188.5|2188.2|2188.1|2187.8|5
1615180340000|2021-03-08 05:12:20|2187.8|2187.5|2188.3|2188|2188.3|2188|2187.7|2187.4|5
1615180350000|2021-03-08 05:12:30|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|2
1615180360000|2021-03-08 05:12:40|2188.5|2188.2|2188.8|2188.5|2188.8|2188.5|2188.5|2188.2|2
1615180370000|2021-03-08 05:12:50|2188.1|2187.8|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|2
1615180380000|2021-03-08 05:13:00|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|1
1615180400000|2021-03-08 05:13:20|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1615180410000|2021-03-08 05:13:30|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|2
1615180420000|2021-03-08 05:13:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1615180440000|2021-03-08 05:14:00|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1615180470000|2021-03-08 05:14:30|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1615180480000|2021-03-08 05:14:40|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1615180500000|2021-03-08 05:15:00|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|8
1615180510000|2021-03-08 05:15:10|2187.7|2187.4|2188|2187.7|2188|2187.7|2187.7|2187.4|4
1615180520000|2021-03-08 05:15:20|2187.3|2187|2187.9|2187.6|2187.9|2187.6|2187.3|2187|9
1615180530000|2021-03-08 05:15:30|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|3
1615180540000|2021-03-08 05:15:40|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|5
1615180550000|2021-03-08 05:15:50|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1615180560000|2021-03-08 05:16:00|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|5
1615180570000|2021-03-08 05:16:10|2188.6|2188.3|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|2
1615180580000|2021-03-08 05:16:20|2188.3|2188|2187.9|2187.6|2188.3|2188|2187.9|2187.6|2
1615180590000|2021-03-08 05:16:30|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1615180600000|2021-03-08 05:16:40|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|2
1615180610000|2021-03-08 05:16:50|2188.7|2188.4|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|3
1615180620000|2021-03-08 05:17:00|2188.7|2188.4|2189.2|2188.9|2189.2|2188.9|2188.7|2188.4|3
1615180640000|2021-03-08 05:17:20|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1615180650000|2021-03-08 05:17:30|||||||||1
1615180670000|2021-03-08 05:17:50|2189.6|2189.3|2189.9|2189.6|2189.9|2189.6|2189.6|2189.3|2
1615180680000|2021-03-08 05:18:00|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1615180690000|2021-03-08 05:18:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1615180700000|2021-03-08 05:18:20|2188.9|2188.6|2188.5|2188.2|2188.9|2188.6|2188.5|2188.2|6
1615180710000|2021-03-08 05:18:30|2188|2187.7|2188.4|2188.1|2188.4|2188.1|2187.9|2187.6|5
1615180720000|2021-03-08 05:18:40|2188.6|2188.3|2187.8|2187.5|2188.6|2188.3|2187.6|2187.3|3
1615180760000|2021-03-08 05:19:20|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|1
1615180770000|2021-03-08 05:19:30|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|1
1615180800000|2021-03-08 05:20:00|2187.5|2187.2|2187.9|2187.6|2187.9|2187.6|2187.5|2187.2|8
1615180810000|2021-03-08 05:20:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|2
1615180820000|2021-03-08 05:20:20|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|2
1615180830000|2021-03-08 05:20:30|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1615180840000|2021-03-08 05:20:40|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|8
1615180860000|2021-03-08 05:21:00|2187|2186.7|2187.9|2187.6|2187.9|2187.6|2187|2186.7|4
1615180870000|2021-03-08 05:21:10|2188|2187.7|2188.4|2188.1|2188.4|2188.1|2188|2187.7|3
1615180890000|2021-03-08 05:21:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1615180900000|2021-03-08 05:21:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|4
1615180910000|2021-03-08 05:21:50|2189|2188.7|2189.3|2189|2189.3|2189|2189|2188.7|4
1615180920000|2021-03-08 05:22:00|||||||||1
1615180960000|2021-03-08 05:22:40|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1615180980000|2021-03-08 05:23:00|2188.5|2188.2|2189|2188.7|2189|2188.7|2188.5|2188.2|2
1615180990000|2021-03-08 05:23:10|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|2
1615181020000|2021-03-08 05:23:40|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1615181080000|2021-03-08 05:24:40|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|3
1615181100000|2021-03-08 05:25:00|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1615181110000|2021-03-08 05:25:10|2188.1|2187.8|2187.4|2187.1|2188.1|2187.8|2187.4|2187.1|3
1615181120000|2021-03-08 05:25:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1615181140000|2021-03-08 05:25:40|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|2
1615181150000|2021-03-08 05:25:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1615181160000|2021-03-08 05:26:00|||||||||1
1615181170000|2021-03-08 05:26:10|2188|2187.7|2187.3|2187|2188|2187.7|2187.3|2187|6
1615181200000|2021-03-08 05:26:40|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1615181210000|2021-03-08 05:26:50|2186.8|2186.5|2186.4|2186.1|2186.8|2186.5|2186.4|2186.1|11
1615181220000|2021-03-08 05:27:00|2186.9|2186.6|2187.4|2187.1|2187.4|2187.1|2186.9|2186.6|5
1615181230000|2021-03-08 05:27:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1615181250000|2021-03-08 05:27:30|2187.8|2187.5|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|2
1615181260000|2021-03-08 05:27:40|||||||||1
1615181270000|2021-03-08 05:27:50|2187.1|2186.8|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|5
1615181280000|2021-03-08 05:28:00|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.8|2186.5|2
1615181290000|2021-03-08 05:28:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1615181310000|2021-03-08 05:28:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1615181320000|2021-03-08 05:28:40|||||||||3
1615181340000|2021-03-08 05:29:00|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|2
1615181360000|2021-03-08 05:29:20|2188.5|2188.2|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|7
1615181370000|2021-03-08 05:29:30|2189.1|2188.8|2188.5|2188.2|2189.1|2188.8|2188.5|2188.2|5
1615181400000|2021-03-08 05:30:00|2187.8|2187.5|2187|2186.7|2187.8|2187.5|2187|2186.7|3
1615181410000|2021-03-08 05:30:10|2186.8|2186.5|2186|2185.7|2186.8|2186.5|2185.8|2185.5|17
1615181420000|2021-03-08 05:30:20|2185.8|2185.5|2185.8|2185.5|2186.2|2185.9|2185.8|2185.5|8
1615181430000|2021-03-08 05:30:30|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|7
1615181440000|2021-03-08 05:30:40|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|5
1615181450000|2021-03-08 05:30:50|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1615181460000|2021-03-08 05:31:00|2185.9|2185.6|2186.7|2186.4|2186.7|2186.4|2185.9|2185.6|2
1615181470000|2021-03-08 05:31:10|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1615181480000|2021-03-08 05:31:20|2186.2|2185.9|2185.8|2185.5|2186.2|2185.9|2185.8|2185.5|2
1615181500000|2021-03-08 05:31:40|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|4
1615181540000|2021-03-08 05:32:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2
1615181550000|2021-03-08 05:32:30|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|1
1615181560000|2021-03-08 05:32:40|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1615181580000|2021-03-08 05:33:00|||||||||1
1615181610000|2021-03-08 05:33:30|2185.8|2185.5|2185.5|2185.2|2185.8|2185.5|2185.4|2185.1|17
1615181620000|2021-03-08 05:33:40|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|3
1615181630000|2021-03-08 05:33:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2
1615181640000|2021-03-08 05:34:00|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1615181650000|2021-03-08 05:34:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2
1615181660000|2021-03-08 05:34:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1615181680000|2021-03-08 05:34:40|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|4
1615181690000|2021-03-08 05:34:50|2187.4|2187.1|2187.1|2186.8|2187.7|2187.4|2187.1|2186.8|6
1615181700000|2021-03-08 05:35:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|1
1615181720000|2021-03-08 05:35:20|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2186|2185.7|4
1615181730000|2021-03-08 05:35:30|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|6
1615181740000|2021-03-08 05:35:40|2187.3|2187|2188.3|2188|2188.6|2188.3|2187.3|2187|11
1615181750000|2021-03-08 05:35:50|2188.4|2188.1|2189|2188.7|2189.1|2188.8|2188.4|2188.1|12
1615181760000|2021-03-08 05:36:00|||||||||2
1615181770000|2021-03-08 05:36:10|2189.1|2188.8|2190|2189.7|2190|2189.7|2189.1|2188.8|13
1615181780000|2021-03-08 05:36:20|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|3
1615181790000|2021-03-08 05:36:30|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2190|2189.7|3
1615181810000|2021-03-08 05:36:50|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|6
1615181820000|2021-03-08 05:37:00|2190.7|2190.4|2191|2190.7|2191.2|2190.9|2190.7|2190.4|10
1615181830000|2021-03-08 05:37:10|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190|2189.7|5
1615181840000|2021-03-08 05:37:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1615181850000|2021-03-08 05:37:30|2189.8|2189.5|2190.3|2190|2190.3|2190|2189.8|2189.5|4
1615181860000|2021-03-08 05:37:40|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2190.1|2189.8|3
1615181880000|2021-03-08 05:38:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1615181930000|2021-03-08 05:38:50|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2
1615181940000|2021-03-08 05:39:00|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1615181970000|2021-03-08 05:39:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|2
1615182010000|2021-03-08 05:40:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|5
1615182020000|2021-03-08 05:40:20|2189.2|2188.9|2189.9|2189.6|2189.9|2189.6|2189.2|2188.9|4
1615182030000|2021-03-08 05:40:30|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1615182050000|2021-03-08 05:40:50|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1615182070000|2021-03-08 05:41:10|2191|2190.7|2191.6|2191.3|2191.6|2191.3|2191|2190.7|4
1615182090000|2021-03-08 05:41:30|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1615182110000|2021-03-08 05:41:50|||||||||3
1615182120000|2021-03-08 05:42:00|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1615182130000|2021-03-08 05:42:10|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1615182140000|2021-03-08 05:42:20|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1615182150000|2021-03-08 05:42:30|2190.2|2189.9|2189.8|2189.5|2190.2|2189.9|2189.8|2189.5|2
1615182170000|2021-03-08 05:42:50|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.3|2190|3
1615182190000|2021-03-08 05:43:10|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1615182200000|2021-03-08 05:43:20|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1615182260000|2021-03-08 05:44:20|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1615182300000|2021-03-08 05:45:00|2190|2189.7|2190.4|2190.1|2190.4|2190.1|2190|2189.7|2
1615182310000|2021-03-08 05:45:10|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1615182320000|2021-03-08 05:45:20|||||||||2
1615182340000|2021-03-08 05:45:40|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|3
1615182350000|2021-03-08 05:45:50|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|3
1615182390000|2021-03-08 05:46:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1615182400000|2021-03-08 05:46:40|2190.5|2190.2|2190.9|2190.6|2190.9|2190.6|2190.5|2190.2|6
1615182410000|2021-03-08 05:46:50|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1615182420000|2021-03-08 05:47:00|2190.8|2190.5|2190.2|2189.9|2190.8|2190.5|2190.2|2189.9|2
1615182450000|2021-03-08 05:47:30|2189.7|2189.4|2188.9|2188.6|2189.7|2189.4|2188.9|2188.6|4
1615182460000|2021-03-08 05:47:40|2189|2188.7|2188.4|2188.1|2189|2188.7|2188.4|2188.1|5
1615182470000|2021-03-08 05:47:50|2189|2188.7|2188.6|2188.3|2189|2188.7|2188.6|2188.3|3
1615182480000|2021-03-08 05:48:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1615182500000|2021-03-08 05:48:20|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|3
1615182520000|2021-03-08 05:48:40|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1615182530000|2021-03-08 05:48:50|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2
1615182540000|2021-03-08 05:49:00|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|5
1615182560000|2021-03-08 05:49:20|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|2
1615182570000|2021-03-08 05:49:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1615182580000|2021-03-08 05:49:40|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|3
1615182600000|2021-03-08 05:50:00|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1615182610000|2021-03-08 05:50:10|||||||||1
1615182620000|2021-03-08 05:50:20|2191.7|2191.4|2192.5|2192.2|2192.5|2192.2|2191.7|2191.4|5
1615182630000|2021-03-08 05:50:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|4
1615182670000|2021-03-08 05:51:10|2192.2|2191.9|2192.6|2192.3|2192.6|2192.3|2192.1|2191.8|6
1615182680000|2021-03-08 05:51:20|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2
1615182700000|2021-03-08 05:51:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1615182710000|2021-03-08 05:51:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1615182720000|2021-03-08 05:52:00|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1615182730000|2021-03-08 05:52:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|2
1615182740000|2021-03-08 05:52:20|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|2
1615182750000|2021-03-08 05:52:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1615182760000|2021-03-08 05:52:40|2190.4|2190.1|2190|2189.7|2190.4|2190.1|2190|2189.7|3
1615182780000|2021-03-08 05:53:00|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|4
1615182800000|2021-03-08 05:53:20|2189.7|2189.4|2190.3|2190|2190.3|2190|2189.7|2189.4|4
1615182810000|2021-03-08 05:53:30|||||||||1
1615182840000|2021-03-08 05:54:00|2190.2|2189.9|2189.8|2189.5|2190.2|2189.9|2189.6|2189.3|6
1615182850000|2021-03-08 05:54:10|||||||||2
1615182860000|2021-03-08 05:54:20|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1615182870000|2021-03-08 05:54:30|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|4
1615182900000|2021-03-08 05:55:00|||||||||1
1615182910000|2021-03-08 05:55:10|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1615182920000|2021-03-08 05:55:20|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1615182960000|2021-03-08 05:56:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1615182970000|2021-03-08 05:56:10|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|2
1615182980000|2021-03-08 05:56:20|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|4
1615183010000|2021-03-08 05:56:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1615183040000|2021-03-08 05:57:20|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1615183060000|2021-03-08 05:57:40|2189.5|2189.2|2190.3|2190|2190.3|2190|2189.4|2189.1|6
1615183070000|2021-03-08 05:57:50|2190.4|2190.1|2190|2189.7|2190.4|2190.1|2190|2189.7|8
1615183080000|2021-03-08 05:58:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1615183110000|2021-03-08 05:58:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1615183120000|2021-03-08 05:58:40|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|2
1615183130000|2021-03-08 05:58:50|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1615183140000|2021-03-08 05:59:00|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|5
1615183160000|2021-03-08 05:59:20|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|2
1615183170000|2021-03-08 05:59:30|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|2
1615183180000|2021-03-08 05:59:40|2189.1|2188.8|2188.6|2188.3|2189.1|2188.8|2188.6|2188.3|3
1615183190000|2021-03-08 05:59:50|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2
1615183200000|2021-03-08 06:00:00|2189.6|2189.3|2190.4|2190.1|2190.6|2190.3|2189.6|2189.3|16
1615183210000|2021-03-08 06:00:10|2190.8|2190.5|2191.2|2190.9|2191.2|2190.9|2190.3|2190|8
1615183220000|2021-03-08 06:00:20|2190.6|2190.3|2191.2|2190.9|2191.2|2190.9|2190.6|2190.3|3
1615183230000|2021-03-08 06:00:30|2191.7|2191.4|2192|2191.7|2192|2191.7|2191.7|2191.4|7
1615183250000|2021-03-08 06:00:50|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|8
1615183260000|2021-03-08 06:01:00|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|2
1615183270000|2021-03-08 06:01:10|||||||||2
1615183280000|2021-03-08 06:01:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1615183290000|2021-03-08 06:01:30|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|6
1615183330000|2021-03-08 06:02:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|4
1615183340000|2021-03-08 06:02:20|2193.3|2193|2193.8|2193.5|2193.8|2193.5|2193.3|2193|23
1615183350000|2021-03-08 06:02:30|2193.5|2193.2|2193.1|2192.8|2193.5|2193.2|2193.1|2192.8|6
1615183360000|2021-03-08 06:02:40|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2
1615183370000|2021-03-08 06:02:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|3
1615183380000|2021-03-08 06:03:00|||||||||1
1615183410000|2021-03-08 06:03:30|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|3
1615183420000|2021-03-08 06:03:40|2193.6|2193.3|2193.2|2192.9|2193.6|2193.3|2193.2|2192.9|4
1615183440000|2021-03-08 06:04:00|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.9|2192.6|2
1615183450000|2021-03-08 06:04:10|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|4
1615183500000|2021-03-08 06:05:00|2194.2|2193.9|2195.2|2194.9|2195.2|2194.9|2194.2|2193.9|10
1615183510000|2021-03-08 06:05:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|4
1615183520000|2021-03-08 06:05:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1615183530000|2021-03-08 06:05:30|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|4
1615183540000|2021-03-08 06:05:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1615183560000|2021-03-08 06:06:00|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|4
1615183570000|2021-03-08 06:06:10|||||||||1
1615183580000|2021-03-08 06:06:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.3|2194|6
1615183590000|2021-03-08 06:06:30|2194.6|2194.3|2195|2194.7|2195|2194.7|2194.4|2194.1|8
1615183600000|2021-03-08 06:06:40|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|6
1615183610000|2021-03-08 06:06:50|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2
1615183620000|2021-03-08 06:07:00|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|5
1615183630000|2021-03-08 06:07:10|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1615183650000|2021-03-08 06:07:30|2194.9|2194.6|2194|2193.7|2194.9|2194.6|2194|2193.7|3
1615183670000|2021-03-08 06:07:50|2194.2|2193.9|2193.8|2193.5|2194.2|2193.9|2193.8|2193.5|2
1615183690000|2021-03-08 06:08:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|4
1615183700000|2021-03-08 06:08:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1615183710000|2021-03-08 06:08:30|2194.2|2193.9|2193.8|2193.5|2194.2|2193.9|2193.8|2193.5|4
1615183730000|2021-03-08 06:08:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|4
1615183760000|2021-03-08 06:09:20|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|3
1615183780000|2021-03-08 06:09:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|2
1615183790000|2021-03-08 06:09:50|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1615183800000|2021-03-08 06:10:00|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.1|2192.8|3
1615183810000|2021-03-08 06:10:10|2193.2|2192.9|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|2
1615183820000|2021-03-08 06:10:20|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|3
1615183840000|2021-03-08 06:10:40|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.3|2193|8
1615183850000|2021-03-08 06:10:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|4
1615183860000|2021-03-08 06:11:00|2192.8|2192.5|2192.6|2192.3|2192.8|2192.5|2192.6|2192.3|4
1615183890000|2021-03-08 06:11:30|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|3
1615183910000|2021-03-08 06:11:50|||||||||1
1615183920000|2021-03-08 06:12:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1615183930000|2021-03-08 06:12:10|2192.7|2192.4|2192.3|2192|2192.7|2192.4|2192.3|2192|5
1615183940000|2021-03-08 06:12:20|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2190.6|2190.3|12
1615183950000|2021-03-08 06:12:30|2191.4|2191.1|2191.4|2191.1|2191.6|2191.3|2190.9|2190.6|18
1615183960000|2021-03-08 06:12:40|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|7
1615183980000|2021-03-08 06:13:00|2191.3|2191|2191.8|2191.5|2191.8|2191.5|2191.3|2191|5
1615183990000|2021-03-08 06:13:10|||||||||1
1615184000000|2021-03-08 06:13:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1615184010000|2021-03-08 06:13:30|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1615184040000|2021-03-08 06:14:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1615184060000|2021-03-08 06:14:20|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|6
1615184070000|2021-03-08 06:14:30|2191.2|2190.9|2190.2|2189.9|2191.2|2190.9|2190.2|2189.9|4
1615184080000|2021-03-08 06:14:40|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|7
1615184100000|2021-03-08 06:15:00|2190.6|2190.3|2191.9|2191.6|2191.9|2191.6|2190.6|2190.3|4
1615184110000|2021-03-08 06:15:10|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|3
1615184140000|2021-03-08 06:15:40|2191.3|2191|2191.7|2191.4|2191.7|2191.4|2191.3|2191|3
1615184160000|2021-03-08 06:16:00|||||||||1
1615184180000|2021-03-08 06:16:20|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1615184200000|2021-03-08 06:16:40|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|5
1615184230000|2021-03-08 06:17:10|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|3
1615184240000|2021-03-08 06:17:20|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.8|2191.5|8
1615184250000|2021-03-08 06:17:30|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1615184270000|2021-03-08 06:17:50|2192|2191.7|2192.1|2191.8|2192.2|2191.9|2192|2191.7|10
1615184280000|2021-03-08 06:18:00|||||||||2
1615184290000|2021-03-08 06:18:10|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.2|2191.9|3
1615184300000|2021-03-08 06:18:20|||||||||1
1615184310000|2021-03-08 06:18:30|2192.2|2191.9|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|4
1615184320000|2021-03-08 06:18:40|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|23
1615184330000|2021-03-08 06:18:50|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.1|2190.8|4
1615184340000|2021-03-08 06:19:00|2191|2190.7|2191|2190.7|2191|2190.7|2190.8|2190.5|8
1615184350000|2021-03-08 06:19:10|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|3
1615184360000|2021-03-08 06:19:20|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|4
1615184370000|2021-03-08 06:19:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|6
1615184380000|2021-03-08 06:19:40|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1615184390000|2021-03-08 06:19:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|5
1615184410000|2021-03-08 06:20:10|||||||||3
1615184440000|2021-03-08 06:20:40|2191.2|2190.9|2191.9|2191.6|2191.9|2191.6|2191.2|2190.9|7
1615184450000|2021-03-08 06:20:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1615184460000|2021-03-08 06:21:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1615184470000|2021-03-08 06:21:10|2191.3|2191|2191|2190.7|2191.3|2191|2191|2190.7|3
1615184480000|2021-03-08 06:21:20|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|12
1615184490000|2021-03-08 06:21:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1615184510000|2021-03-08 06:21:50|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1615184520000|2021-03-08 06:22:00|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1615184530000|2021-03-08 06:22:10|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|2
1615184550000|2021-03-08 06:22:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1615184570000|2021-03-08 06:22:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1615184580000|2021-03-08 06:23:00|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.7|2191.4|2
1615184590000|2021-03-08 06:23:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|3
1615184600000|2021-03-08 06:23:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|3
1615184630000|2021-03-08 06:23:50|2192|2191.7|2191.6|2191.3|2192|2191.7|2191.6|2191.3|5
1615184640000|2021-03-08 06:24:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1615184650000|2021-03-08 06:24:10|2191|2190.7|2190.7|2190.4|2191|2190.7|2190.7|2190.4|6
1615184660000|2021-03-08 06:24:20|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1615184700000|2021-03-08 06:25:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1615184710000|2021-03-08 06:25:10|||||||||5
1615184740000|2021-03-08 06:25:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1615184770000|2021-03-08 06:26:10|2191|2190.7|2190.7|2190.4|2191|2190.7|2190.7|2190.4|5
1615184790000|2021-03-08 06:26:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1615184800000|2021-03-08 06:26:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1615184820000|2021-03-08 06:27:00|2191.6|2191.3|2192|2191.7|2192|2191.7|2191.6|2191.3|8
1615184830000|2021-03-08 06:27:10|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|3
1615184840000|2021-03-08 06:27:20|2191.8|2191.5|2192.2|2191.9|2192.2|2191.9|2191.8|2191.5|3
1615184850000|2021-03-08 06:27:30|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1615184910000|2021-03-08 06:28:30|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|3
1615184920000|2021-03-08 06:28:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1615184930000|2021-03-08 06:28:50|2190.9|2190.6|2190.5|2190.2|2190.9|2190.6|2190.5|2190.2|8
1615184940000|2021-03-08 06:29:00|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.3|2190|6
1615184950000|2021-03-08 06:29:10|2190.2|2189.9|2190.6|2190.3|2190.6|2190.3|2190.2|2189.9|3
1615184960000|2021-03-08 06:29:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1615184980000|2021-03-08 06:29:40|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2190.9|2190.6|7
1615185000000|2021-03-08 06:30:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1615185020000|2021-03-08 06:30:20|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|3
1615185030000|2021-03-08 06:30:30|2192.1|2191.8|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|5
1615185060000|2021-03-08 06:31:00|2192.3|2192|2192|2191.7|2192.4|2192.1|2192|2191.7|3
1615185090000|2021-03-08 06:31:30|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|3
1615185100000|2021-03-08 06:31:40|2191.2|2190.9|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|3
1615185110000|2021-03-08 06:31:50|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|2
1615185120000|2021-03-08 06:32:00|||||||||2
1615185130000|2021-03-08 06:32:10|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|3
1615185140000|2021-03-08 06:32:20|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|2
1615185150000|2021-03-08 06:32:30|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.1|2190.8|13
1615185180000|2021-03-08 06:33:00|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|2
1615185200000|2021-03-08 06:33:20|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|4
1615185210000|2021-03-08 06:33:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|4
1615185220000|2021-03-08 06:33:40|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|4
1615185230000|2021-03-08 06:33:50|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1615185240000|2021-03-08 06:34:00|2191.3|2191|2192.2|2191.9|2192.2|2191.9|2191.3|2191|8
1615185250000|2021-03-08 06:34:10|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|6
1615185270000|2021-03-08 06:34:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1615185280000|2021-03-08 06:34:40|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|3
1615185290000|2021-03-08 06:34:50|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|3
1615185300000|2021-03-08 06:35:00|2191.7|2191.4|2191.4|2191.1|2191.7|2191.4|2191.4|2191.1|9
1615185310000|2021-03-08 06:35:10|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|2
1615185350000|2021-03-08 06:35:50|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|7
1615185360000|2021-03-08 06:36:00|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|3
1615185370000|2021-03-08 06:36:10|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.3|2190|4
1615185380000|2021-03-08 06:36:20|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|6
1615185390000|2021-03-08 06:36:30|2190.5|2190.2|2190.1|2189.8|2190.5|2190.2|2190.1|2189.8|3
1615185410000|2021-03-08 06:36:50|2190.2|2189.9|2189.9|2189.6|2190.4|2190.1|2189.9|2189.6|7
1615185420000|2021-03-08 06:37:00|2190.3|2190|2190.1|2189.8|2190.4|2190.1|2190.1|2189.8|3
1615185430000|2021-03-08 06:37:10|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1615185440000|2021-03-08 06:37:20|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|7
1615185450000|2021-03-08 06:37:30|2189.4|2189.1|2189.8|2189.5|2189.8|2189.5|2189.4|2189.1|11
1615185470000|2021-03-08 06:37:50|||||||||3
1615185480000|2021-03-08 06:38:00|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|2
1615185490000|2021-03-08 06:38:10|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2
1615185500000|2021-03-08 06:38:20|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|3
1615185510000|2021-03-08 06:38:30|2189.8|2189.5|2189.7|2189.4|2190|2189.7|2189.7|2189.4|8
1615185520000|2021-03-08 06:38:40|2190.2|2189.9|2189.6|2189.3|2190.2|2189.9|2189.6|2189.3|6
1615185530000|2021-03-08 06:38:50|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|2
1615185540000|2021-03-08 06:39:00|2189|2188.7|2188.6|2188.3|2189|2188.7|2188.6|2188.3|5
1615185550000|2021-03-08 06:39:10|2188.5|2188.2|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|11
1615185560000|2021-03-08 06:39:20|2189|2188.7|2189|2188.7|2189.1|2188.8|2188.9|2188.6|8
1615185570000|2021-03-08 06:39:30|2189.2|2188.9|2188.9|2188.6|2189.2|2188.9|2188.9|2188.6|3
1615185590000|2021-03-08 06:39:50|2188.5|2188.2|2188.8|2188.5|2188.8|2188.5|2188.5|2188.2|2
1615185600000|2021-03-08 06:40:00|2188.9|2188.6|2189.4|2189.1|2189.4|2189.1|2188.5|2188.2|7
1615185610000|2021-03-08 06:40:10|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1615185620000|2021-03-08 06:40:20|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|4
1615185630000|2021-03-08 06:40:30|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|4
1615185640000|2021-03-08 06:40:40|2189.3|2189|2189.6|2189.3|2189.6|2189.3|2189.3|2189|9
1615185650000|2021-03-08 06:40:50|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|4
1615185660000|2021-03-08 06:41:00|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.7|2189.4|8
1615185670000|2021-03-08 06:41:10|2190.1|2189.8|2189.5|2189.2|2190.1|2189.8|2189.5|2189.2|14
1615185680000|2021-03-08 06:41:20|2189.3|2189|2189|2188.7|2189.3|2189|2189|2188.7|2
1615185690000|2021-03-08 06:41:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1615185700000|2021-03-08 06:41:40|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2
1615185710000|2021-03-08 06:41:50|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2
1615185720000|2021-03-08 06:42:00|||||||||2
1615185730000|2021-03-08 06:42:10|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|9
1615185740000|2021-03-08 06:42:20|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1615185750000|2021-03-08 06:42:30|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1615185760000|2021-03-08 06:42:40|2190.4|2190.1|2191|2190.7|2191|2190.7|2190.4|2190.1|12
1615185780000|2021-03-08 06:43:00|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|2
1615185790000|2021-03-08 06:43:10|2191|2190.7|2191.3|2191|2191.3|2191|2191|2190.7|9
1615185800000|2021-03-08 06:43:20|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1615185810000|2021-03-08 06:43:30|2191.6|2191.3|2191.1|2190.8|2191.6|2191.3|2191.1|2190.8|9
1615185820000|2021-03-08 06:43:40|2190.7|2190.4|2191.3|2191|2191.3|2191|2190.7|2190.4|8
1615185830000|2021-03-08 06:43:50|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1615185840000|2021-03-08 06:44:00|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1615185850000|2021-03-08 06:44:10|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|2
1615185860000|2021-03-08 06:44:20|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|4
1615185870000|2021-03-08 06:44:30|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1615185890000|2021-03-08 06:44:50|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|3
1615185900000|2021-03-08 06:45:00|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2
1615185910000|2021-03-08 06:45:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|2
1615185920000|2021-03-08 06:45:20|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|3
1615185930000|2021-03-08 06:45:30|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|7
1615185940000|2021-03-08 06:45:40|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1615185960000|2021-03-08 06:46:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1615185980000|2021-03-08 06:46:20|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1615185990000|2021-03-08 06:46:30|2191.6|2191.3|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|5
1615186000000|2021-03-08 06:46:40|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|7
1615186030000|2021-03-08 06:47:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|3
1615186040000|2021-03-08 06:47:20|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|3
1615186060000|2021-03-08 06:47:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|4
1615186070000|2021-03-08 06:47:50|2191.3|2191|2191.1|2190.8|2191.3|2191|2191.1|2190.8|4
1615186090000|2021-03-08 06:48:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1615186110000|2021-03-08 06:48:30|2191.7|2191.4|2192|2191.7|2192|2191.7|2191.7|2191.4|2
1615186140000|2021-03-08 06:49:00|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|8
1615186150000|2021-03-08 06:49:10|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1615186160000|2021-03-08 06:49:20|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|9
1615186190000|2021-03-08 06:49:50|2192.7|2192.4|2193|2192.7|2193|2192.7|2192.7|2192.4|3
1615186200000|2021-03-08 06:50:00|2193.3|2193|2193.3|2193|2193.3|2193|2193.1|2192.8|7
1615186220000|2021-03-08 06:50:20|2193.4|2193.1|2192.6|2192.3|2193.4|2193.1|2192.6|2192.3|19
1615186250000|2021-03-08 06:50:50|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|5
1615186260000|2021-03-08 06:51:00|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|3
1615186270000|2021-03-08 06:51:10|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2
1615186280000|2021-03-08 06:51:20|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1615186310000|2021-03-08 06:51:50|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2
1615186320000|2021-03-08 06:52:00|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|2
1615186330000|2021-03-08 06:52:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1615186350000|2021-03-08 06:52:30|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|6
1615186360000|2021-03-08 06:52:40|2192.3|2192|2192.6|2192.3|2192.8|2192.5|2192.3|2192|13
1615186370000|2021-03-08 06:52:50|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|5
1615186380000|2021-03-08 06:53:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|4
1615186390000|2021-03-08 06:53:10|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1615186400000|2021-03-08 06:53:20|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|5
1615186420000|2021-03-08 06:53:40|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1615186480000|2021-03-08 06:54:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|3
1615186500000|2021-03-08 06:55:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1615186510000|2021-03-08 06:55:10|||||||||3
1615186520000|2021-03-08 06:55:20|2191.9|2191.6|2191.6|2191.3|2191.9|2191.6|2191.6|2191.3|11
1615186530000|2021-03-08 06:55:30|2191.9|2191.6|2192.3|2192|2192.3|2192|2191.9|2191.6|13
1615186540000|2021-03-08 06:55:40|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1615186550000|2021-03-08 06:55:50|2192.9|2192.6|2192.1|2191.8|2192.9|2192.6|2192.1|2191.8|21
1615186560000|2021-03-08 06:56:00|||||||||5
1615186570000|2021-03-08 06:56:10|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1615186600000|2021-03-08 06:56:40|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|9
1615186610000|2021-03-08 06:56:50|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|2
1615186630000|2021-03-08 06:57:10|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2
1615186650000|2021-03-08 06:57:30|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|2
1615186660000|2021-03-08 06:57:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|5
1615186680000|2021-03-08 06:58:00|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|5
1615186690000|2021-03-08 06:58:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1615186710000|2021-03-08 06:58:30|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|2
1615186720000|2021-03-08 06:58:40|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.9|2190.6|8
1615186730000|2021-03-08 06:58:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1615186740000|2021-03-08 06:59:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1615186750000|2021-03-08 06:59:10|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|3
1615186760000|2021-03-08 06:59:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2
1615186780000|2021-03-08 06:59:40|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|4
1615186800000|2021-03-08 07:00:00|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|4
1615186810000|2021-03-08 07:00:10|2190.6|2190.3|2189.4|2189.1|2190.6|2190.3|2189|2188.7|44
1615186820000|2021-03-08 07:00:20|2189.6|2189.3|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|8
1615186830000|2021-03-08 07:00:30|2189.6|2189.3|2190|2189.7|2190|2189.7|2189.6|2189.3|10
1615186840000|2021-03-08 07:00:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1615186850000|2021-03-08 07:00:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1615186860000|2021-03-08 07:01:00|2192.1|2191.8|2192.5|2192.2|2192.5|2192.2|2191.4|2191.1|14
1615186870000|2021-03-08 07:01:10|2192.6|2192.3|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|8
1615186880000|2021-03-08 07:01:20|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|2
1615186890000|2021-03-08 07:01:30|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|2
1615186910000|2021-03-08 07:01:50|2193.3|2193|2193.8|2193.5|2193.8|2193.5|2193.2|2192.9|12
1615186920000|2021-03-08 07:02:00|2194|2193.7|2193.5|2193.2|2194.1|2193.8|2193.5|2193.2|17
1615186930000|2021-03-08 07:02:10|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|3
1615186940000|2021-03-08 07:02:20|2194.4|2194.1|2193.9|2193.6|2194.5|2194.2|2193.9|2193.6|7
1615186950000|2021-03-08 07:02:30|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1615186970000|2021-03-08 07:02:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1615186980000|2021-03-08 07:03:00|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|5
1615186990000|2021-03-08 07:03:10|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|4
1615187000000|2021-03-08 07:03:20|2194.6|2194.3|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|4
1615187010000|2021-03-08 07:03:30|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|5
1615187020000|2021-03-08 07:03:40|2194.5|2194.2|2193.9|2193.6|2194.5|2194.2|2193.9|2193.6|33
1615187050000|2021-03-08 07:04:10|2194.2|2193.9|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|12
1615187060000|2021-03-08 07:04:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1615187070000|2021-03-08 07:04:30|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|2
1615187100000|2021-03-08 07:05:00|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|5
1615187110000|2021-03-08 07:05:10|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|4
1615187130000|2021-03-08 07:05:30|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|7
1615187140000|2021-03-08 07:05:40|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|2
1615187160000|2021-03-08 07:06:00|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|2
1615187170000|2021-03-08 07:06:10|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|26
1615187180000|2021-03-08 07:06:20|2193.3|2193|2192.8|2192.5|2193.3|2193|2192.8|2192.5|5
1615187190000|2021-03-08 07:06:30|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|4
1615187200000|2021-03-08 07:06:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1615187210000|2021-03-08 07:06:50|2192.6|2192.3|2193.1|2192.8|2193.1|2192.8|2192.6|2192.3|5
1615187220000|2021-03-08 07:07:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1615187240000|2021-03-08 07:07:20|2192.6|2192.3|2192.3|2192|2192.6|2192.3|2192.3|2192|5
1615187260000|2021-03-08 07:07:40|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.8|2191.5|9
1615187270000|2021-03-08 07:07:50|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192|2191.7|3
1615187280000|2021-03-08 07:08:00|2192.3|2192|2191.7|2191.4|2192.3|2192|2191.7|2191.4|3
1615187290000|2021-03-08 07:08:10|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|4
1615187300000|2021-03-08 07:08:20|2192.3|2192|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|7
1615187350000|2021-03-08 07:09:10|2192|2191.7|2191|2190.7|2192|2191.7|2191|2190.7|4
1615187360000|2021-03-08 07:09:20|2190.2|2189.9|2190.6|2190.3|2190.6|2190.3|2190.2|2189.9|4
1615187370000|2021-03-08 07:09:30|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.3|2190|4
1615187380000|2021-03-08 07:09:40|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|5
1615187390000|2021-03-08 07:09:50|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2
1615187400000|2021-03-08 07:10:00|2190.8|2190.5|2190.4|2190.1|2191.1|2190.8|2190.4|2190.1|17
1615187410000|2021-03-08 07:10:10|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|3
1615187440000|2021-03-08 07:10:40|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|5
1615187450000|2021-03-08 07:10:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1615187460000|2021-03-08 07:11:00|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|2
1615187480000|2021-03-08 07:11:20|2190.9|2190.6|2190.1|2189.8|2190.9|2190.6|2190.1|2189.8|9
1615187490000|2021-03-08 07:11:30|2190|2189.7|2189.6|2189.3|2190.1|2189.8|2189.6|2189.3|4
1615187500000|2021-03-08 07:11:40|2189.4|2189.1|2188.9|2188.6|2189.8|2189.5|2188.9|2188.6|14
1615187510000|2021-03-08 07:11:50|2187.9|2187.6|2188.7|2188.4|2188.7|2188.4|2187.9|2187.6|9
1615187520000|2021-03-08 07:12:00|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|5
1615187530000|2021-03-08 07:12:10|2187.2|2186.9|2187.9|2187.6|2187.9|2187.6|2186.9|2186.6|18
1615187550000|2021-03-08 07:12:30|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.5|2186.2|2
1615187560000|2021-03-08 07:12:40|2186.2|2185.9|2186.7|2186.4|2187.1|2186.8|2186.1|2185.8|20
1615187570000|2021-03-08 07:12:50|2186.4|2186.1|2186.7|2186.4|2187.3|2187|2186.4|2186.1|19
1615187580000|2021-03-08 07:13:00|2186.6|2186.3|2186.2|2185.9|2187.5|2187.2|2186.2|2185.9|22
1615187590000|2021-03-08 07:13:10|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|7
1615187600000|2021-03-08 07:13:20|2186.3|2186|2186.2|2185.9|2186.4|2186.1|2185.9|2185.6|9
1615187610000|2021-03-08 07:13:30|2186.4|2186.1|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|12
1615187620000|2021-03-08 07:13:40|2187|2186.7|2187.3|2187|2187.3|2187|2187|2186.7|8
1615187640000|2021-03-08 07:14:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|10
1615187650000|2021-03-08 07:14:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2186.8|2186.5|8
1615187660000|2021-03-08 07:14:20|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|4
1615187670000|2021-03-08 07:14:30|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186|2185.7|6
1615187680000|2021-03-08 07:14:40|||||||||1
1615187690000|2021-03-08 07:14:50|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|2
1615187700000|2021-03-08 07:15:00|2186.3|2186|2186.2|2185.9|2186.3|2186|2185.9|2185.6|20
1615187710000|2021-03-08 07:15:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|2
1615187720000|2021-03-08 07:15:20|2186|2185.7|2186.3|2186|2186.3|2186|2186|2185.7|2
1615187730000|2021-03-08 07:15:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1615187760000|2021-03-08 07:16:00|2186.5|2186.2|2185.8|2185.5|2186.6|2186.3|2185.8|2185.5|4
1615187770000|2021-03-08 07:16:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1615187780000|2021-03-08 07:16:20|2185.6|2185.3|2186|2185.7|2186|2185.7|2185.6|2185.3|5
1615187800000|2021-03-08 07:16:40|2185.8|2185.5|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|2
1615187810000|2021-03-08 07:16:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1615187820000|2021-03-08 07:17:00|2185.5|2185.2|2185.5|2185.2|2186.1|2185.8|2185.5|2185.2|8
1615187830000|2021-03-08 07:17:10|2185.3|2185|2185.7|2185.4|2185.7|2185.4|2184.9|2184.6|13
1615187840000|2021-03-08 07:17:20|2185.8|2185.5|2186.1|2185.8|2186.4|2186.1|2185.8|2185.5|6
1615187850000|2021-03-08 07:17:30|2186.8|2186.5|2186.4|2186.1|2187.2|2186.9|2186.4|2186.1|6
1615187860000|2021-03-08 07:17:40|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|4
1615187870000|2021-03-08 07:17:50|2185.4|2185.1|2186|2185.7|2186.1|2185.8|2185.2|2184.9|60
1615187880000|2021-03-08 07:18:00|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|7
1615187890000|2021-03-08 07:18:10|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|2
1615187900000|2021-03-08 07:18:20|2184.5|2184.2|2183.8|2183.5|2184.5|2184.2|2183.8|2183.5|60
1615187910000|2021-03-08 07:18:30|2183.7|2183.4|2183.4|2183.1|2183.9|2183.6|2183.4|2183.1|9
1615187920000|2021-03-08 07:18:40|2183.2|2182.9|2183.9|2183.6|2183.9|2183.6|2182.9|2182.6|39
1615187930000|2021-03-08 07:18:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2
1615187940000|2021-03-08 07:19:00|2183.1|2182.8|2182.4|2182.1|2183.1|2182.8|2181.9|2181.6|55
1615187950000|2021-03-08 07:19:10|2182.7|2182.4|2182.4|2182.1|2182.7|2182.4|2182.4|2182.1|13
1615187960000|2021-03-08 07:19:20|2182.7|2182.4|2183.8|2183.5|2183.8|2183.5|2182.6|2182.3|10
1615187970000|2021-03-08 07:19:30|2184.1|2183.8|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|4
1615187980000|2021-03-08 07:19:40|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2
1615188000000|2021-03-08 07:20:00|2184.1|2183.8|2184.4|2184.1|2184.4|2184.1|2183.7|2183.4|4
1615188010000|2021-03-08 07:20:10|2184|2183.7|2183.9|2183.6|2184.5|2184.2|2183.9|2183.6|18
1615188020000|2021-03-08 07:20:20|2184.6|2184.3|2184.3|2184|2184.6|2184.3|2184.3|2184|8
1615188040000|2021-03-08 07:20:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2
1615188050000|2021-03-08 07:20:50|2183.5|2183.2|2184|2183.7|2184|2183.7|2183.5|2183.2|2
1615188060000|2021-03-08 07:21:00|||||||||2
1615188080000|2021-03-08 07:21:20|2184.5|2184.2|2184.1|2183.8|2184.5|2184.2|2184.1|2183.8|5
1615188090000|2021-03-08 07:21:30|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|3
1615188100000|2021-03-08 07:21:40|2183|2182.7|2182.7|2182.4|2183|2182.7|2182.7|2182.4|5
1615188110000|2021-03-08 07:21:50|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|2
1615188120000|2021-03-08 07:22:00|2182.5|2182.2|2182.7|2182.4|2182.7|2182.4|2182|2181.7|22
1615188130000|2021-03-08 07:22:10|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|2
1615188140000|2021-03-08 07:22:20|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1615188150000|2021-03-08 07:22:30|||||||||1
1615188160000|2021-03-08 07:22:40|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2
1615188170000|2021-03-08 07:22:50|2182.2|2181.9|2182.7|2182.4|2182.7|2182.4|2182.2|2181.9|2
1615188190000|2021-03-08 07:23:10|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1615188200000|2021-03-08 07:23:20|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|7
1615188210000|2021-03-08 07:23:30|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.2|2181.9|4
1615188220000|2021-03-08 07:23:40|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|1
1615188230000|2021-03-08 07:23:50|2181.9|2181.6|2181.6|2181.3|2182.1|2181.8|2181.4|2181.1|12
1615188240000|2021-03-08 07:24:00|2181.9|2181.6|2180.6|2180.3|2181.9|2181.6|2180.6|2180.3|30
1615188250000|2021-03-08 07:24:10|2180.5|2180.2|2180.4|2180.1|2180.5|2180.2|2179.8|2179.5|14
1615188260000|2021-03-08 07:24:20|2180.7|2180.4|2181|2180.7|2181|2180.7|2180.2|2179.9|5
1615188270000|2021-03-08 07:24:30|2181.3|2181|2181.2|2180.9|2181.6|2181.3|2181.1|2180.8|18
1615188280000|2021-03-08 07:24:40|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|1
1615188290000|2021-03-08 07:24:50|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|3
1615188300000|2021-03-08 07:25:00|2180.2|2179.9|2180.3|2180|2180.9|2180.6|2179.9|2179.6|19
1615188310000|2021-03-08 07:25:10|2180.8|2180.5|2180.4|2180.1|2180.8|2180.5|2180.4|2180.1|15
1615188320000|2021-03-08 07:25:20|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|3
1615188330000|2021-03-08 07:25:30|2181|2180.7|2181|2180.7|2181|2180.7|2181|2180.7|4
1615188340000|2021-03-08 07:25:40|2181.4|2181.1|2181.2|2180.9|2181.4|2181.1|2181.2|2180.9|2
1615188350000|2021-03-08 07:25:50|2181|2180.7|2181|2180.7|2181|2180.7|2181|2180.7|2
1615188360000|2021-03-08 07:26:00|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|1
1615188370000|2021-03-08 07:26:10|2181.4|2181.1|2181.7|2181.4|2181.7|2181.4|2181.4|2181.1|3
1615188380000|2021-03-08 07:26:20|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|1
1615188390000|2021-03-08 07:26:30|2181.9|2181.6|2182.4|2182.1|2182.4|2182.1|2181.9|2181.6|7
1615188400000|2021-03-08 07:26:40|2182|2181.7|2182.3|2182|2182.3|2182|2182|2181.7|5
1615188410000|2021-03-08 07:26:50|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|5
1615188420000|2021-03-08 07:27:00|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1615188430000|2021-03-08 07:27:10|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|2
1615188460000|2021-03-08 07:27:40|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2
1615188480000|2021-03-08 07:28:00|2182.6|2182.3|2182.1|2181.8|2182.6|2182.3|2182.1|2181.8|6
1615188490000|2021-03-08 07:28:10|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|1
1615188510000|2021-03-08 07:28:30|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|2
1615188520000|2021-03-08 07:28:40|2182.5|2182.2|2182.7|2182.4|2182.7|2182.4|2182.5|2182.2|4
1615188530000|2021-03-08 07:28:50|2182.5|2182.2|2182|2181.7|2182.5|2182.2|2182|2181.7|3
1615188540000|2021-03-08 07:29:00|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|1
1615188550000|2021-03-08 07:29:10|2182|2181.7|2182.4|2182.1|2182.4|2182.1|2182|2181.7|2
1615188570000|2021-03-08 07:29:30|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|4
1615188600000|2021-03-08 07:30:00|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|1
1615188620000|2021-03-08 07:30:20|2183|2182.7|2182.7|2182.4|2183|2182.7|2182.7|2182.4|6
1615188650000|2021-03-08 07:30:50|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|3
1615188660000|2021-03-08 07:31:00|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|3
1615188670000|2021-03-08 07:31:10|2182.2|2181.9|2182.7|2182.4|2182.7|2182.4|2182.2|2181.9|20
1615188680000|2021-03-08 07:31:20|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|1
1615188690000|2021-03-08 07:31:30|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|6
1615188710000|2021-03-08 07:31:50|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|4
1615188720000|2021-03-08 07:32:00|2182.6|2182.3|2182.9|2182.6|2182.9|2182.6|2182.6|2182.3|3
1615188730000|2021-03-08 07:32:10|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|2
1615188740000|2021-03-08 07:32:20|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|2
1615188790000|2021-03-08 07:33:10|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|3
1615188800000|2021-03-08 07:33:20|2181.6|2181.3|2182|2181.7|2182|2181.7|2181.6|2181.3|2
1615188810000|2021-03-08 07:33:30|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|3
1615188820000|2021-03-08 07:33:40|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2
1615188840000|2021-03-08 07:34:00|2183.2|2182.9|2183.2|2182.9|2183.9|2183.6|2183.2|2182.9|12
1615188850000|2021-03-08 07:34:10|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|1
1615188860000|2021-03-08 07:34:20|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2
1615188870000|2021-03-08 07:34:30|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1615188880000|2021-03-08 07:34:40|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|1
1615188890000|2021-03-08 07:34:50|2182.8|2182.5|2182.3|2182|2182.8|2182.5|2182.3|2182|2
1615188900000|2021-03-08 07:35:00|2182|2181.7|2182.7|2182.4|2182.7|2182.4|2182|2181.7|4
1615188910000|2021-03-08 07:35:10|2182.2|2181.9|2182.7|2182.4|2182.7|2182.4|2182|2181.7|8
1615188940000|2021-03-08 07:35:40|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.2|2181.9|2
1615188950000|2021-03-08 07:35:50|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|3
1615188960000|2021-03-08 07:36:00|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|9
1615188970000|2021-03-08 07:36:10|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1615189000000|2021-03-08 07:36:40|2183.4|2183.1|2183|2182.7|2183.4|2183.1|2183|2182.7|6
1615189050000|2021-03-08 07:37:30|||||||||2
1615189060000|2021-03-08 07:37:40|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|3
1615189070000|2021-03-08 07:37:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|3
1615189110000|2021-03-08 07:38:30|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1615189140000|2021-03-08 07:39:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1615189150000|2021-03-08 07:39:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1615189160000|2021-03-08 07:39:20|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1615189170000|2021-03-08 07:39:30|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1615189200000|2021-03-08 07:40:00|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|1
1615189210000|2021-03-08 07:40:10|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1615189220000|2021-03-08 07:40:20|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|1
1615189240000|2021-03-08 07:40:40|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1615189270000|2021-03-08 07:41:10|2183.9|2183.6|2184.3|2184|2184.3|2184|2183.8|2183.5|7
1615189280000|2021-03-08 07:41:20|2184.4|2184.1|2184.3|2184|2184.5|2184.2|2184|2183.7|9
1615189290000|2021-03-08 07:41:30|||||||||2
1615189300000|2021-03-08 07:41:40|2184.5|2184.2|2184.3|2184|2184.7|2184.4|2184.3|2184|3
1615189310000|2021-03-08 07:41:50|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|7
1615189320000|2021-03-08 07:42:00|2185|2184.7|2184.7|2184.4|2185.3|2185|2184.3|2184|15
1615189330000|2021-03-08 07:42:10|||||||||1
1615189340000|2021-03-08 07:42:20|2184.8|2184.5|2184.4|2184.1|2184.8|2184.5|2184.4|2184.1|6
1615189350000|2021-03-08 07:42:30|||||||||1
1615189370000|2021-03-08 07:42:50|||||||||1
1615189380000|2021-03-08 07:43:00|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|2
1615189390000|2021-03-08 07:43:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|4
1615189400000|2021-03-08 07:43:20|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|1
1615189410000|2021-03-08 07:43:30|2184.4|2184.1|2183.9|2183.6|2184.4|2184.1|2183.7|2183.4|31
1615189420000|2021-03-08 07:43:40|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1615189440000|2021-03-08 07:44:00|2184.7|2184.4|2185|2184.7|2185|2184.7|2184.7|2184.4|7
1615189450000|2021-03-08 07:44:10|2185.1|2184.8|2184.9|2184.6|2185.3|2185|2184.9|2184.6|7
1615189460000|2021-03-08 07:44:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1615189470000|2021-03-08 07:44:30|2184.8|2184.5|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|7
1615189480000|2021-03-08 07:44:40|2184.5|2184.2|2184.3|2184|2184.6|2184.3|2184.3|2184|5
1615189490000|2021-03-08 07:44:50|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|2
1615189510000|2021-03-08 07:45:10|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|2
1615189520000|2021-03-08 07:45:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1615189540000|2021-03-08 07:45:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2
1615189580000|2021-03-08 07:46:20|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1615189610000|2021-03-08 07:46:50|2185.3|2185|2185.1|2184.8|2185.3|2185|2185.1|2184.8|2
1615189620000|2021-03-08 07:47:00|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185|2184.7|4
1615189630000|2021-03-08 07:47:10|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|5
1615189650000|2021-03-08 07:47:30|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1615189670000|2021-03-08 07:47:50|2185.3|2185|2184.6|2184.3|2185.3|2185|2184.6|2184.3|16
1615189690000|2021-03-08 07:48:10|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2
1615189700000|2021-03-08 07:48:20|2184.6|2184.3|2184.6|2184.3|2185|2184.7|2184.6|2184.3|5
1615189710000|2021-03-08 07:48:30|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|5
1615189750000|2021-03-08 07:49:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|7
1615189760000|2021-03-08 07:49:20|2184|2183.7|2183.8|2183.5|2184|2183.7|2183.8|2183.5|3
1615189770000|2021-03-08 07:49:30|2184.1|2183.8|2183.1|2182.8|2184.1|2183.8|2183.1|2182.8|13
1615189790000|2021-03-08 07:49:50|2184.2|2183.9|2183.8|2183.5|2184.3|2184|2183.8|2183.5|8
1615189800000|2021-03-08 07:50:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|3
1615189810000|2021-03-08 07:50:10|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1615189820000|2021-03-08 07:50:20|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|6
1615189830000|2021-03-08 07:50:30|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184|2183.7|15
1615189850000|2021-03-08 07:50:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|4
1615189870000|2021-03-08 07:51:10|||||||||2
1615189890000|2021-03-08 07:51:30|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.8|2184.5|3
1615189900000|2021-03-08 07:51:40|2184.8|2184.5|2184.3|2184|2184.8|2184.5|2184.3|2184|5
1615189910000|2021-03-08 07:51:50|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|15
1615189920000|2021-03-08 07:52:00|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1615189940000|2021-03-08 07:52:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|12
1615189970000|2021-03-08 07:52:50|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|2
1615190000000|2021-03-08 07:53:20|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|16
1615190030000|2021-03-08 07:53:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2
1615190050000|2021-03-08 07:54:10|2183.6|2183.3|2183|2182.7|2183.6|2183.3|2182.6|2182.3|24
1615190090000|2021-03-08 07:54:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2
1615190100000|2021-03-08 07:55:00|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|1
1615190110000|2021-03-08 07:55:10|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|7
1615190120000|2021-03-08 07:55:20|2181.6|2181.3|2181.6|2181.3|2182.1|2181.8|2181.6|2181.3|7
1615190130000|2021-03-08 07:55:30|2182|2181.7|2181.2|2180.9|2182|2181.7|2181.2|2180.9|26
1615190140000|2021-03-08 07:55:40|2181.5|2181.2|2181.6|2181.3|2181.8|2181.5|2181.5|2181.2|7
1615190150000|2021-03-08 07:55:50|2181.1|2180.8|2181.2|2180.9|2181.2|2180.9|2181.1|2180.8|2
1615190160000|2021-03-08 07:56:00|2180.8|2180.5|2180.7|2180.4|2180.8|2180.5|2180.7|2180.4|4
1615190170000|2021-03-08 07:56:10|2181.2|2180.9|2180.4|2180.1|2181.2|2180.9|2180.4|2180.1|9
1615190180000|2021-03-08 07:56:20|2180.9|2180.6|2181.3|2181|2181.3|2181|2180.9|2180.6|10
1615190190000|2021-03-08 07:56:30|2180.9|2180.6|2180.7|2180.4|2180.9|2180.6|2180.7|2180.4|2
1615190200000|2021-03-08 07:56:40|2180.5|2180.2|2180.9|2180.6|2180.9|2180.6|2180.5|2180.2|3
1615190210000|2021-03-08 07:56:50|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|4
1615190220000|2021-03-08 07:57:00|2180.3|2180|2178.9|2178.6|2180.3|2180|2178.9|2178.6|25
1615190230000|2021-03-08 07:57:10|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.4|2179.1|8
1615190240000|2021-03-08 07:57:20|2179.3|2179|2178.9|2178.6|2179.3|2179|2178.9|2178.6|6
1615190250000|2021-03-08 07:57:30|2178.7|2178.4|2178.9|2178.6|2179.2|2178.9|2178.4|2178.1|24
1615190260000|2021-03-08 07:57:40|2179.1|2178.8|2178.9|2178.6|2179.1|2178.8|2178.6|2178.3|8
1615190270000|2021-03-08 07:57:50|2179|2178.7|2178.9|2178.6|2179.2|2178.9|2178.9|2178.6|9
1615190280000|2021-03-08 07:58:00|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.5|2178.2|14
1615190290000|2021-03-08 07:58:10|2179|2178.7|2179|2178.7|2179.2|2178.9|2178.8|2178.5|10
1615190300000|2021-03-08 07:58:20|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|5
1615190310000|2021-03-08 07:58:30|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|4
1615190320000|2021-03-08 07:58:40|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|19
1615190330000|2021-03-08 07:58:50|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|3
1615190340000|2021-03-08 07:59:00|2179.1|2178.8|2179.3|2179|2179.3|2179|2179|2178.7|26
1615190350000|2021-03-08 07:59:10|2179.2|2178.9|2179.1|2178.8|2179.7|2179.4|2179.1|2178.8|113
1615190370000|2021-03-08 07:59:30|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.1|2177.8|22
1615190380000|2021-03-08 07:59:40|2177.8|2177.5|2177.4|2177.1|2177.8|2177.5|2177.3|2177|34
1615190390000|2021-03-08 07:59:50|2178.2|2177.9|2178.5|2178.2|2178.5|2178.2|2178.2|2177.9|3
1615190400000|2021-03-08 08:00:00|2178.9|2178.6|2179.3|2179|2179.3|2179|2178.1|2177.8|34
1615190410000|2021-03-08 08:00:10|2179.1|2178.8|2179.2|2178.9|2179.5|2179.2|2178.8|2178.5|38
1615190420000|2021-03-08 08:00:20|2179.6|2179.3|2177.9|2177.6|2179.6|2179.3|2177.7|2177.4|9
1615190430000|2021-03-08 08:00:30|2178.1|2177.8|2178.3|2178|2178.3|2178|2177.7|2177.4|13
1615190440000|2021-03-08 08:00:40|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|7
1615190450000|2021-03-08 08:00:50|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2178|2177.7|5
1615190460000|2021-03-08 08:01:00|2177.4|2177.1|2178.4|2178.1|2178.7|2178.4|2177.4|2177.1|43
1615190470000|2021-03-08 08:01:10|2178.5|2178.2|2179.2|2178.9|2179.2|2178.9|2178.5|2178.2|2
1615190480000|2021-03-08 08:01:20|2179.5|2179.2|2179|2178.7|2179.8|2179.5|2179|2178.7|43
1615190490000|2021-03-08 08:01:30|2179.3|2179|2178.1|2177.8|2179.3|2179|2177.8|2177.5|9
1615190500000|2021-03-08 08:01:40|2177.6|2177.3|2176.6|2176.3|2177.6|2177.3|2176.6|2176.3|13
1615190510000|2021-03-08 08:01:50|2176.5|2176.2|2177.4|2177.1|2177.6|2177.3|2176.5|2176.2|28
1615190520000|2021-03-08 08:02:00|2177.1|2176.8|2177|2176.7|2177.1|2176.8|2176.6|2176.3|25
1615190530000|2021-03-08 08:02:10|||||||||12
1615190540000|2021-03-08 08:02:20|2176.5|2176.2|2175.5|2175.2|2176.7|2176.4|2175.5|2175.2|18
1615190550000|2021-03-08 08:02:30|2175.8|2175.5|2176.1|2175.8|2176.2|2175.9|2175.3|2175|16
1615190560000|2021-03-08 08:02:40|2176.4|2176.1|2175.7|2175.4|2176.4|2176.1|2175.5|2175.2|22
1615190570000|2021-03-08 08:02:50|2175.4|2175.1|2175.4|2175.1|2175.7|2175.4|2175.1|2174.8|10
1615190580000|2021-03-08 08:03:00|2175.8|2175.5|2175.3|2175|2175.8|2175.5|2175.3|2175|16
1615190590000|2021-03-08 08:03:10|2175|2174.7|2175.9|2175.6|2175.9|2175.6|2174.9|2174.6|11
1615190600000|2021-03-08 08:03:20|2175.6|2175.3|2176.8|2176.5|2176.8|2176.5|2175.4|2175.1|11
1615190610000|2021-03-08 08:03:30|2177.1|2176.8|2177.2|2176.9|2177.4|2177.1|2177.1|2176.8|12
1615190620000|2021-03-08 08:03:40|2177.7|2177.4|2176.5|2176.2|2177.7|2177.4|2176.5|2176.2|12
1615190630000|2021-03-08 08:03:50|2176.7|2176.4|2176.7|2176.4|2176.9|2176.6|2176.3|2176|14
1615190640000|2021-03-08 08:04:00|2176.5|2176.2|2173|2172.7|2176.5|2176.2|2173|2172.7|76
1615190650000|2021-03-08 08:04:10|2173.2|2172.9|2173.6|2173.3|2173.6|2173.3|2173.2|2172.9|14
1615190660000|2021-03-08 08:04:20|2174|2173.7|2174.1|2173.8|2174.6|2174.3|2173.8|2173.5|6
1615190670000|2021-03-08 08:04:30|2174|2173.7|2173.7|2173.4|2174.1|2173.8|2173.7|2173.4|27
1615190680000|2021-03-08 08:04:40|2173.4|2173.1|2173.8|2173.5|2174.1|2173.8|2173.4|2173.1|19
1615190690000|2021-03-08 08:04:50|2174.2|2173.9|2173.9|2173.6|2174.2|2173.9|2173.4|2173.1|13
1615190700000|2021-03-08 08:05:00|2173.6|2173.3|2173.4|2173.1|2173.6|2173.3|2173|2172.7|33
1615190710000|2021-03-08 08:05:10|2173|2172.7|2172.5|2172.2|2173|2172.7|2172.1|2171.8|83
1615190720000|2021-03-08 08:05:20|2171.9|2171.6|2172.4|2172.1|2172.4|2172.1|2171.9|2171.6|45
1615190730000|2021-03-08 08:05:30|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.6|2171.3|35
1615190740000|2021-03-08 08:05:40|2172|2171.7|2173.4|2173.1|2173.4|2173.1|2171.9|2171.6|21
1615190750000|2021-03-08 08:05:50|2174|2173.7|2174.8|2174.5|2174.8|2174.5|2173.9|2173.6|18
1615190760000|2021-03-08 08:06:00|2174.9|2174.6|2174.9|2174.6|2175.3|2175|2174.9|2174.6|7
1615190770000|2021-03-08 08:06:10|2175.3|2175|2175.6|2175.3|2175.8|2175.5|2175.1|2174.8|19
1615190780000|2021-03-08 08:06:20|2175.9|2175.6|2175.2|2174.9|2176|2175.7|2175.2|2174.9|24
1615190790000|2021-03-08 08:06:30|2175.1|2174.8|2174.8|2174.5|2175.7|2175.4|2174.8|2174.5|13
1615190800000|2021-03-08 08:06:40|2175.2|2174.9|2174.7|2174.4|2175.2|2174.9|2174.7|2174.4|2
1615190810000|2021-03-08 08:06:50|2175.2|2174.9|2174.8|2174.5|2175.5|2175.2|2174.8|2174.5|12
1615190820000|2021-03-08 08:07:00|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.9|2174.6|5
1615190830000|2021-03-08 08:07:10|2175|2174.7|2175|2174.7|2175.1|2174.8|2174.5|2174.2|12
1615190840000|2021-03-08 08:07:20|2174.5|2174.2|2173.8|2173.5|2174.5|2174.2|2173.8|2173.5|16
1615190850000|2021-03-08 08:07:30|2173.2|2172.9|2172.4|2172.1|2173.4|2173.1|2172.4|2172.1|19
1615190860000|2021-03-08 08:07:40|2172.5|2172.2|2171.6|2171.3|2172.7|2172.4|2171.6|2171.3|35
1615190870000|2021-03-08 08:07:50|2171.4|2171.1|2171.7|2171.4|2171.7|2171.4|2170.7|2170.4|19
1615190880000|2021-03-08 08:08:00|2171.8|2171.5|2172.2|2171.9|2172.2|2171.9|2170.8|2170.5|34
1615190890000|2021-03-08 08:08:10|2172.9|2172.6|2173|2172.7|2173|2172.7|2172.9|2172.6|5
1615190900000|2021-03-08 08:08:20|2173.3|2173|2172.6|2172.3|2173.5|2173.2|2172.6|2172.3|16
1615190910000|2021-03-08 08:08:30|2173.1|2172.8|2172.1|2171.8|2173.1|2172.8|2172.1|2171.8|9
1615190920000|2021-03-08 08:08:40|2171.9|2171.6|2171.7|2171.4|2172.1|2171.8|2171.7|2171.4|11
1615190930000|2021-03-08 08:08:50|2171.4|2171.1|2171.9|2171.6|2171.9|2171.6|2171.2|2170.9|8
1615190940000|2021-03-08 08:09:00|2171.2|2170.9|2172.3|2172|2172.3|2172|2171.2|2170.9|28
1615190950000|2021-03-08 08:09:10|2171.5|2171.2|2171|2170.7|2171.7|2171.4|2171|2170.7|28
1615190960000|2021-03-08 08:09:20|2170.6|2170.3|2170.4|2170.1|2170.6|2170.3|2170.2|2169.9|20
1615190970000|2021-03-08 08:09:30|2170.3|2170|2169.9|2169.6|2170.3|2170|2169.7|2169.4|11
1615190980000|2021-03-08 08:09:40|2169.8|2169.5|2170.1|2169.8|2170.1|2169.8|2169.8|2169.5|8
1615190990000|2021-03-08 08:09:50|2169.9|2169.6|2170.5|2170.2|2170.5|2170.2|2169.6|2169.3|13
1615191000000|2021-03-08 08:10:00|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|6
1615191010000|2021-03-08 08:10:10|2170.3|2170|2170.1|2169.8|2170.3|2170|2169.8|2169.5|9
1615191020000|2021-03-08 08:10:20|2169.4|2169.1|2169.6|2169.3|2170.2|2169.9|2169.4|2169.1|38
1615191030000|2021-03-08 08:10:30|2169.9|2169.6|2169.8|2169.5|2170|2169.7|2169.8|2169.5|4
1615191040000|2021-03-08 08:10:40|2168.9|2168.6|2169.3|2169|2169.8|2169.5|2168.9|2168.6|13
1615191050000|2021-03-08 08:10:50|2170|2169.7|2170.2|2169.9|2170.3|2170|2170|2169.7|22
1615191060000|2021-03-08 08:11:00|2169|2168.7|2166.9|2166.6|2169|2168.7|2166.9|2166.6|207
1615191070000|2021-03-08 08:11:10|2167.4|2167.1|2167.9|2167.6|2167.9|2167.6|2167.2|2166.9|13
1615191080000|2021-03-08 08:11:20|2168|2167.7|2168|2167.7|2168.4|2168.1|2167.6|2167.3|36
1615191090000|2021-03-08 08:11:30|2168.6|2168.3|2169.5|2169.2|2169.5|2169.2|2168.6|2168.3|13
1615191100000|2021-03-08 08:11:40|2169.4|2169.1|2169.7|2169.4|2169.7|2169.4|2168.9|2168.6|22
1615191110000|2021-03-08 08:11:50|2169.5|2169.2|2169|2168.7|2169.5|2169.2|2169|2168.7|11
1615191120000|2021-03-08 08:12:00|2169.2|2168.9|2169|2168.7|2169.5|2169.2|2169|2168.7|9
1615191130000|2021-03-08 08:12:10|2168.8|2168.5|2168|2167.7|2168.8|2168.5|2167.5|2167.2|23
1615191140000|2021-03-08 08:12:20|2168.3|2168|2168.1|2167.8|2168.5|2168.2|2168.1|2167.8|6
1615191150000|2021-03-08 08:12:30|2167.8|2167.5|2167.2|2166.9|2167.9|2167.6|2166.8|2166.5|25
1615191160000|2021-03-08 08:12:40|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|1
1615191170000|2021-03-08 08:12:50|2167.9|2167.6|2168.9|2168.6|2168.9|2168.6|2167.9|2167.6|6
1615191180000|2021-03-08 08:13:00|2169.6|2169.3|2169.9|2169.6|2170.2|2169.9|2169.6|2169.3|24
1615191190000|2021-03-08 08:13:10|2170.1|2169.8|2170.1|2169.8|2170.7|2170.4|2170.1|2169.8|11
1615191200000|2021-03-08 08:13:20|2170.2|2169.9|2170.8|2170.5|2170.8|2170.5|2170.2|2169.9|5
1615191210000|2021-03-08 08:13:30|2170.9|2170.6|2170.6|2170.3|2170.9|2170.6|2170.6|2170.3|6
1615191220000|2021-03-08 08:13:40|2171.6|2171.3|2172|2171.7|2172.1|2171.8|2171.6|2171.3|8
1615191230000|2021-03-08 08:13:50|2171.6|2171.3|2173.5|2173.2|2173.5|2173.2|2171.6|2171.3|17
1615191240000|2021-03-08 08:14:00|2173.6|2173.3|2173.3|2173|2173.6|2173.3|2173.1|2172.8|21
1615191250000|2021-03-08 08:14:10|2173|2172.7|2172.4|2172.1|2173|2172.7|2172.4|2172.1|5
1615191260000|2021-03-08 08:14:20|2172.5|2172.2|2172.4|2172.1|2172.7|2172.4|2172.4|2172.1|10
1615191270000|2021-03-08 08:14:30|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|1
1615191280000|2021-03-08 08:14:40|2172.3|2172|2172.7|2172.4|2172.7|2172.4|2171.9|2171.6|11
1615191290000|2021-03-08 08:14:50|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|3
1615191300000|2021-03-08 08:15:00|2172.2|2171.9|2171.7|2171.4|2172.2|2171.9|2171.7|2171.4|17
1615191310000|2021-03-08 08:15:10|2171.9|2171.6|2172.8|2172.5|2172.8|2172.5|2171.9|2171.6|9
1615191320000|2021-03-08 08:15:20|2173.3|2173|2173.1|2172.8|2173.3|2173|2173.1|2172.8|2
1615191330000|2021-03-08 08:15:30|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2
1615191340000|2021-03-08 08:15:40|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|5
1615191350000|2021-03-08 08:15:50|2174.4|2174.1|2175.1|2174.8|2175.1|2174.8|2174.4|2174.1|6
1615191360000|2021-03-08 08:16:00|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|1
1615191380000|2021-03-08 08:16:20|2175.1|2174.8|2176|2175.7|2176|2175.7|2175.1|2174.8|15
1615191390000|2021-03-08 08:16:30|2176.1|2175.8|2176.1|2175.8|2176.7|2176.4|2175.6|2175.3|20
1615191410000|2021-03-08 08:16:50|2176.4|2176.1|2176.6|2176.3|2176.6|2176.3|2176.3|2176|4
1615191420000|2021-03-08 08:17:00|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|3
1615191430000|2021-03-08 08:17:10|2176.2|2175.9|2176.6|2176.3|2176.6|2176.3|2176.2|2175.9|3
1615191440000|2021-03-08 08:17:20|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|2
1615191450000|2021-03-08 08:17:30|2176.2|2175.9|2176.1|2175.8|2176.6|2176.3|2176.1|2175.8|14
1615191460000|2021-03-08 08:17:40|2176|2175.7|2176.1|2175.8|2176.1|2175.8|2176|2175.7|2
1615191480000|2021-03-08 08:18:00|2175.6|2175.3|2175.2|2174.9|2175.6|2175.3|2174.9|2174.6|9
1615191510000|2021-03-08 08:18:30|2173.8|2173.5|2173.9|2173.6|2174|2173.7|2173.6|2173.3|10
1615191520000|2021-03-08 08:18:40|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|1
1615191530000|2021-03-08 08:18:50|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|1
1615191540000|2021-03-08 08:19:00|2173.5|2173.2|2172.8|2172.5|2173.5|2173.2|2172.8|2172.5|8
1615191550000|2021-03-08 08:19:10|2173.2|2172.9|2172.9|2172.6|2173.2|2172.9|2172.5|2172.2|7
1615191570000|2021-03-08 08:19:30|2172.2|2171.9|2171.4|2171.1|2172.2|2171.9|2171.4|2171.1|5
1615191580000|2021-03-08 08:19:40|2171.1|2170.8|2171.3|2171|2171.7|2171.4|2171.1|2170.8|4
1615191590000|2021-03-08 08:19:50|2172|2171.7|2172.2|2171.9|2172.2|2171.9|2171.6|2171.3|4
1615191600000|2021-03-08 08:20:00|2171.6|2171.3|2172.3|2172|2172.3|2172|2171.6|2171.3|10
1615191610000|2021-03-08 08:20:10|2173.8|2173.5|2174.6|2174.3|2174.6|2174.3|2173.8|2173.5|7
1615191620000|2021-03-08 08:20:20|2174.3|2174|2174|2173.7|2174.3|2174|2174|2173.7|3
1615191630000|2021-03-08 08:20:30|2174.1|2173.8|2173.6|2173.3|2174.1|2173.8|2173|2172.7|8
1615191640000|2021-03-08 08:20:40|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|1
1615191650000|2021-03-08 08:20:50|2172.8|2172.5|2173.1|2172.8|2173.1|2172.8|2172.8|2172.5|2
1615191660000|2021-03-08 08:21:00|2172.5|2172.2|2173.3|2173|2173.3|2173|2172.5|2172.2|10
1615191680000|2021-03-08 08:21:20|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|1
1615191690000|2021-03-08 08:21:30|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2
1615191700000|2021-03-08 08:21:40|2172.5|2172.2|2173|2172.7|2173|2172.7|2172.5|2172.2|6
1615191720000|2021-03-08 08:22:00|2172.8|2172.5|2172.2|2171.9|2172.8|2172.5|2172.2|2171.9|2
1615191730000|2021-03-08 08:22:10|2172.3|2172|2173.1|2172.8|2173.2|2172.9|2172.3|2172|7
1615191750000|2021-03-08 08:22:30|2174.8|2174.5|2173.9|2173.6|2174.8|2174.5|2173.9|2173.6|5
1615191760000|2021-03-08 08:22:40|2173.6|2173.3|2174|2173.7|2174|2173.7|2173.6|2173.3|2
1615191770000|2021-03-08 08:22:50|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|3
1615191780000|2021-03-08 08:23:00|2174.1|2173.8|2174.7|2174.4|2174.7|2174.4|2174.1|2173.8|14
1615191790000|2021-03-08 08:23:10|2175|2174.7|2174.8|2174.5|2175.1|2174.8|2174.8|2174.5|14
1615191800000|2021-03-08 08:23:20|2174.7|2174.4|2174.7|2174.4|2175|2174.7|2174.7|2174.4|6
1615191810000|2021-03-08 08:23:30|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2173.9|2173.6|7
1615191820000|2021-03-08 08:23:40|||||||||4
1615191830000|2021-03-08 08:23:50|2173.8|2173.5|2174.3|2174|2174.3|2174|2173.8|2173.5|6
1615191840000|2021-03-08 08:24:00|2174.6|2174.3|2174.6|2174.3|2175|2174.7|2174.6|2174.3|14
1615191860000|2021-03-08 08:24:20|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1615191870000|2021-03-08 08:24:30|2174|2173.7|2173.1|2172.8|2174|2173.7|2173.1|2172.8|7
1615191880000|2021-03-08 08:24:40|2173.3|2173|2173.2|2172.9|2173.3|2173|2173.2|2172.9|2
1615191890000|2021-03-08 08:24:50|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2173|2172.7|2
1615191900000|2021-03-08 08:25:00|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172|2171.7|4
1615191910000|2021-03-08 08:25:10|2172.2|2171.9|2171.1|2170.8|2172.2|2171.9|2171.1|2170.8|15
1615191920000|2021-03-08 08:25:20|2171.3|2171|2171.5|2171.2|2171.9|2171.6|2171.3|2171|11
1615191930000|2021-03-08 08:25:30|2171.3|2171|2171.7|2171.4|2171.7|2171.4|2171.3|2171|7
1615191940000|2021-03-08 08:25:40|2171.6|2171.3|2171.2|2170.9|2171.6|2171.3|2171.2|2170.9|7
1615191950000|2021-03-08 08:25:50|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1615191960000|2021-03-08 08:26:00|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|3
1615191970000|2021-03-08 08:26:10|2171.5|2171.2|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|11
1615191980000|2021-03-08 08:26:20|2171.6|2171.3|2172.4|2172.1|2172.5|2172.2|2171.6|2171.3|9
1615191990000|2021-03-08 08:26:30|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|1
1615192000000|2021-03-08 08:26:40|2173.7|2173.4|2173.6|2173.3|2173.7|2173.4|2173.4|2173.1|4
1615192010000|2021-03-08 08:26:50|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1615192020000|2021-03-08 08:27:00|2172.7|2172.4|2172.8|2172.5|2172.8|2172.5|2172.3|2172|4
1615192030000|2021-03-08 08:27:10|2172.5|2172.2|2172.7|2172.4|2172.7|2172.4|2172.4|2172.1|5
1615192070000|2021-03-08 08:27:50|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|1
1615192080000|2021-03-08 08:28:00|2174.1|2173.8|2174.9|2174.6|2175|2174.7|2174.1|2173.8|7
1615192090000|2021-03-08 08:28:10|2175|2174.7|2174.8|2174.5|2175|2174.7|2174.8|2174.5|4
1615192100000|2021-03-08 08:28:20|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2175.3|2175|7
1615192110000|2021-03-08 08:28:30|2174.8|2174.5|2175.1|2174.8|2175.1|2174.8|2174.7|2174.4|4
1615192120000|2021-03-08 08:28:40|2175.5|2175.2|2175.9|2175.6|2175.9|2175.6|2175.5|2175.2|10
1615192130000|2021-03-08 08:28:50|2175.5|2175.2|2175.7|2175.4|2175.7|2175.4|2175.5|2175.2|6
1615192150000|2021-03-08 08:29:10|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2175.8|2175.5|17
1615192160000|2021-03-08 08:29:20|2176.3|2176|2176.5|2176.2|2176.9|2176.6|2176.3|2176|9
1615192170000|2021-03-08 08:29:30|2176.2|2175.9|2176|2175.7|2176.2|2175.9|2176|2175.7|3
1615192180000|2021-03-08 08:29:40|2177|2176.7|2177|2176.7|2177|2176.7|2177|2176.7|1
1615192190000|2021-03-08 08:29:50|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|1
1615192210000|2021-03-08 08:30:10|2176.1|2175.8|2176.6|2176.3|2176.6|2176.3|2176.1|2175.8|5
1615192220000|2021-03-08 08:30:20|2175.8|2175.5|2175.9|2175.6|2175.9|2175.6|2175.6|2175.3|10
1615192230000|2021-03-08 08:30:30|2175.8|2175.5|2175.1|2174.8|2175.8|2175.5|2175.1|2174.8|4
1615192240000|2021-03-08 08:30:40|2174.4|2174.1|2173.7|2173.4|2174.6|2174.3|2173.7|2173.4|10
1615192250000|2021-03-08 08:30:50|2173.8|2173.5|2173.6|2173.3|2173.8|2173.5|2173.6|2173.3|5
1615192270000|2021-03-08 08:31:10|2173.3|2173|2172.9|2172.6|2173.3|2173|2172.9|2172.6|6
1615192280000|2021-03-08 08:31:20|2172.8|2172.5|2172.9|2172.6|2172.9|2172.6|2172.8|2172.5|6
1615192290000|2021-03-08 08:31:30|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|3
1615192300000|2021-03-08 08:31:40|2172.5|2172.2|2172.3|2172|2172.5|2172.2|2171.8|2171.5|9
1615192310000|2021-03-08 08:31:50|2171.9|2171.6|2171.7|2171.4|2171.9|2171.6|2171.7|2171.4|2
1615192320000|2021-03-08 08:32:00|2171.2|2170.9|2171.6|2171.3|2171.6|2171.3|2170.9|2170.6|8
1615192330000|2021-03-08 08:32:10|2171.7|2171.4|2172|2171.7|2172|2171.7|2171.7|2171.4|7
1615192340000|2021-03-08 08:32:20|2171.6|2171.3|2170.6|2170.3|2171.6|2171.3|2170.6|2170.3|18
1615192350000|2021-03-08 08:32:30|2171.1|2170.8|2171.2|2170.9|2171.3|2171|2171.1|2170.8|20
1615192360000|2021-03-08 08:32:40|2170.7|2170.4|2170|2169.7|2170.7|2170.4|2170|2169.7|25
1615192370000|2021-03-08 08:32:50|2170.4|2170.1|2170.4|2170.1|2170.5|2170.2|2170.4|2170.1|7
1615192380000|2021-03-08 08:33:00|2170.1|2169.8|2170.4|2170.1|2170.4|2170.1|2170.1|2169.8|6
1615192390000|2021-03-08 08:33:10|2170.7|2170.4|2170.5|2170.2|2170.7|2170.4|2170.3|2170|5
1615192400000|2021-03-08 08:33:20|2170.8|2170.5|2170.6|2170.3|2170.8|2170.5|2170.4|2170.1|7
1615192410000|2021-03-08 08:33:30|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|6
1615192420000|2021-03-08 08:33:40|2170.9|2170.6|2172.2|2171.9|2172.2|2171.9|2170.9|2170.6|12
1615192430000|2021-03-08 08:33:50|2171.7|2171.4|2171.6|2171.3|2172.1|2171.8|2171.6|2171.3|8
1615192440000|2021-03-08 08:34:00|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|4
1615192450000|2021-03-08 08:34:10|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|1
1615192460000|2021-03-08 08:34:20|||||||||1
1615192470000|2021-03-08 08:34:30|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|4
1615192480000|2021-03-08 08:34:40|2171.2|2170.9|2171.9|2171.6|2171.9|2171.6|2171.2|2170.9|3
1615192490000|2021-03-08 08:34:50|2172.2|2171.9|2172.3|2172|2172.3|2172|2172.2|2171.9|38
1615192500000|2021-03-08 08:35:00|2172.9|2172.6|2173.6|2173.3|2173.6|2173.3|2172.7|2172.4|21
1615192510000|2021-03-08 08:35:10|2173.5|2173.2|2173.1|2172.8|2173.5|2173.2|2172.8|2172.5|7
1615192520000|2021-03-08 08:35:20|||||||||2
1615192540000|2021-03-08 08:35:40|2172.5|2172.2|2172.1|2171.8|2172.5|2172.2|2172.1|2171.8|6
1615192560000|2021-03-08 08:36:00|2171.9|2171.6|2170.6|2170.3|2171.9|2171.6|2170.6|2170.3|8
1615192570000|2021-03-08 08:36:10|2170.9|2170.6|2171.2|2170.9|2171.2|2170.9|2170.9|2170.6|3
1615192580000|2021-03-08 08:36:20|||||||||2
1615192590000|2021-03-08 08:36:30|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|1
1615192600000|2021-03-08 08:36:40|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|5
1615192610000|2021-03-08 08:36:50|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1615192620000|2021-03-08 08:37:00|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2
1615192630000|2021-03-08 08:37:10|2170.7|2170.4|2170|2169.7|2170.7|2170.4|2170|2169.7|4
1615192640000|2021-03-08 08:37:20|2169.9|2169.6|2169.5|2169.2|2169.9|2169.6|2169.2|2168.9|5
1615192650000|2021-03-08 08:37:30|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.1|2168.8|17
1615192660000|2021-03-08 08:37:40|2169|2168.7|2170|2169.7|2170.2|2169.9|2169|2168.7|8
1615192670000|2021-03-08 08:37:50|2170.2|2169.9|2170.6|2170.3|2171|2170.7|2170.2|2169.9|17
1615192680000|2021-03-08 08:38:00|2171|2170.7|2172|2171.7|2172|2171.7|2171|2170.7|10
1615192690000|2021-03-08 08:38:10|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2
1615192700000|2021-03-08 08:38:20|2172.2|2171.9|2172|2171.7|2172.4|2172.1|2172|2171.7|7
1615192720000|2021-03-08 08:38:40|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|3
1615192730000|2021-03-08 08:38:50|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|1
1615192740000|2021-03-08 08:39:00|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|5
1615192760000|2021-03-08 08:39:20|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|11
1615192770000|2021-03-08 08:39:30|2172.6|2172.3|2172.3|2172|2172.6|2172.3|2172.3|2172|3
1615192790000|2021-03-08 08:39:50|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1615192800000|2021-03-08 08:40:00|2172.6|2172.3|2173.1|2172.8|2173.1|2172.8|2172.3|2172|6
1615192810000|2021-03-08 08:40:10|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.5|2173.2|3
1615192820000|2021-03-08 08:40:20|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.3|2173|4
1615192840000|2021-03-08 08:40:40|2173.6|2173.3|2173.8|2173.5|2173.8|2173.5|2173.6|2173.3|4
1615192850000|2021-03-08 08:40:50|2173.5|2173.2|2173.9|2173.6|2173.9|2173.6|2173.5|2173.2|4
1615192860000|2021-03-08 08:41:00|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|1
1615192870000|2021-03-08 08:41:10|2173.4|2173.1|2173.6|2173.3|2173.6|2173.3|2173.4|2173.1|2
1615192880000|2021-03-08 08:41:20|||||||||1
1615192890000|2021-03-08 08:41:30|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|1
1615192900000|2021-03-08 08:41:40|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|1
1615192920000|2021-03-08 08:42:00|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|1
1615192930000|2021-03-08 08:42:10|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|1
1615192940000|2021-03-08 08:42:20|2174|2173.7|2174.4|2174.1|2174.4|2174.1|2174|2173.7|8
1615192950000|2021-03-08 08:42:30|2174.3|2174|2174.6|2174.3|2174.6|2174.3|2174.3|2174|3
1615192960000|2021-03-08 08:42:40|2174.7|2174.4|2174.7|2174.4|2174.8|2174.5|2174.7|2174.4|3
1615192970000|2021-03-08 08:42:50|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2
1615192980000|2021-03-08 08:43:00|2174.1|2173.8|2174.4|2174.1|2174.4|2174.1|2174.1|2173.8|2
1615192990000|2021-03-08 08:43:10|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|1
1615193000000|2021-03-08 08:43:20|2173.6|2173.3|2173.3|2173|2173.6|2173.3|2173.1|2172.8|6
1615193010000|2021-03-08 08:43:30|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|3
1615193020000|2021-03-08 08:43:40|2172.8|2172.5|2172.9|2172.6|2172.9|2172.6|2172.5|2172.2|4
1615193030000|2021-03-08 08:43:50|2172.6|2172.3|2171.9|2171.6|2172.6|2172.3|2171.9|2171.6|2
1615193040000|2021-03-08 08:44:00|2171.5|2171.2|2171.4|2171.1|2172|2171.7|2171.4|2171.1|4
1615193050000|2021-03-08 08:44:10|2171|2170.7|2170.5|2170.2|2171|2170.7|2170.5|2170.2|6
1615193060000|2021-03-08 08:44:20|2170.4|2170.1|2171.1|2170.8|2171.1|2170.8|2170|2169.7|8
1615193070000|2021-03-08 08:44:30|2171.5|2171.2|2171.8|2171.5|2171.8|2171.5|2171.5|2171.2|3
1615193080000|2021-03-08 08:44:40|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2
1615193100000|2021-03-08 08:45:00|2171.8|2171.5|2171.9|2171.6|2171.9|2171.6|2171.8|2171.5|4
1615193110000|2021-03-08 08:45:10|2172.6|2172.3|2173|2172.7|2173|2172.7|2172.6|2172.3|10
1615193120000|2021-03-08 08:45:20|2173.4|2173.1|2173.7|2173.4|2173.9|2173.6|2173.2|2172.9|7
1615193130000|2021-03-08 08:45:30|2173.3|2173|2171.6|2171.3|2173.3|2173|2171.6|2171.3|12
1615193140000|2021-03-08 08:45:40|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|1
1615193150000|2021-03-08 08:45:50|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|1
1615193160000|2021-03-08 08:46:00|2172.4|2172.1|2171.4|2171.1|2172.5|2172.2|2171.2|2170.9|25
1615193170000|2021-03-08 08:46:10|2171.2|2170.9|2171|2170.7|2171.3|2171|2171|2170.7|13
1615193180000|2021-03-08 08:46:20|2170.9|2170.6|2170.5|2170.2|2171.1|2170.8|2170.4|2170.1|21
1615193190000|2021-03-08 08:46:30|2170.9|2170.6|2170.9|2170.6|2171.3|2171|2170.9|2170.6|13
1615193200000|2021-03-08 08:46:40|2170.7|2170.4|2170.6|2170.3|2170.8|2170.5|2170.6|2170.3|4
1615193210000|2021-03-08 08:46:50|2170.7|2170.4|2170.4|2170.1|2170.7|2170.4|2170.4|2170.1|2
1615193220000|2021-03-08 08:47:00|2169.7|2169.4|2171|2170.7|2171.2|2170.9|2169.7|2169.4|98
1615193230000|2021-03-08 08:47:10|2170.7|2170.4|2170.6|2170.3|2170.7|2170.4|2170.6|2170.3|4
1615193240000|2021-03-08 08:47:20|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|1
1615193250000|2021-03-08 08:47:30|||||||||3
1615193260000|2021-03-08 08:47:40|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2169.9|2169.6|4
1615193280000|2021-03-08 08:48:00|2171|2170.7|2171|2170.7|2171.1|2170.8|2171|2170.7|13
1615193290000|2021-03-08 08:48:10|2171.2|2170.9|2170.4|2170.1|2171.2|2170.9|2170.1|2169.8|8
1615193300000|2021-03-08 08:48:20|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2170|2169.7|2
1615193310000|2021-03-08 08:48:30|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1615193320000|2021-03-08 08:48:40|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2
1615193340000|2021-03-08 08:49:00|2171|2170.7|2170.9|2170.6|2171|2170.7|2170.9|2170.6|2
1615193350000|2021-03-08 08:49:10|2171.4|2171.1|2171.7|2171.4|2171.7|2171.4|2171.4|2171.1|2
1615193360000|2021-03-08 08:49:20|2171.9|2171.6|2171.6|2171.3|2172.3|2172|2171.6|2171.3|16
1615193370000|2021-03-08 08:49:30|2171.3|2171|2171.2|2170.9|2171.4|2171.1|2171.2|2170.9|3
1615193390000|2021-03-08 08:49:50|||||||||1
1615193400000|2021-03-08 08:50:00|2171.1|2170.8|2171.5|2171.2|2171.5|2171.2|2171.1|2170.8|3
1615193410000|2021-03-08 08:50:10|2171.7|2171.4|2171.9|2171.6|2171.9|2171.6|2171.7|2171.4|4
1615193420000|2021-03-08 08:50:20|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|1
1615193430000|2021-03-08 08:50:30|2172|2171.7|2172.1|2171.8|2172.1|2171.8|2171.9|2171.6|6
1615193440000|2021-03-08 08:50:40|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|5
1615193450000|2021-03-08 08:50:50|||||||||1
1615193460000|2021-03-08 08:51:00|2172.2|2171.9|2172.3|2172|2172.3|2172|2172.2|2171.9|6
1615193470000|2021-03-08 08:51:10|2172.2|2171.9|2172|2171.7|2172.2|2171.9|2172|2171.7|6
1615193480000|2021-03-08 08:51:20|2171.9|2171.6|2172.5|2172.2|2172.6|2172.3|2171.8|2171.5|9
1615193490000|2021-03-08 08:51:30|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|1
1615193500000|2021-03-08 08:51:40|2172.3|2172|2172.6|2172.3|2172.6|2172.3|2171.9|2171.6|11
1615193510000|2021-03-08 08:51:50|2172.7|2172.4|2172.9|2172.6|2172.9|2172.6|2172.7|2172.4|4
1615193520000|2021-03-08 08:52:00|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|1
1615193540000|2021-03-08 08:52:20|2172.2|2171.9|2171.8|2171.5|2172.2|2171.9|2171.8|2171.5|3
1615193550000|2021-03-08 08:52:30|2172.3|2172|2172.5|2172.2|2172.5|2172.2|2172.3|2172|3
1615193560000|2021-03-08 08:52:40|2171.9|2171.6|2172.3|2172|2172.3|2172|2171.9|2171.6|13
1615193570000|2021-03-08 08:52:50|2172.9|2172.6|2172.1|2171.8|2172.9|2172.6|2172.1|2171.8|4
1615193580000|2021-03-08 08:53:00|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|1
1615193590000|2021-03-08 08:53:10|2173|2172.7|2172.6|2172.3|2173|2172.7|2172.2|2171.9|15
1615193600000|2021-03-08 08:53:20|2171.8|2171.5|2172|2171.7|2172.2|2171.9|2171.7|2171.4|35
1615193610000|2021-03-08 08:53:30|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|1
1615193620000|2021-03-08 08:53:40|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|3
1615193630000|2021-03-08 08:53:50|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|3
1615193640000|2021-03-08 08:54:00|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2
1615193650000|2021-03-08 08:54:10|2173.6|2173.3|2173.4|2173.1|2173.6|2173.3|2173.4|2173.1|11
1615193660000|2021-03-08 08:54:20|2173.1|2172.8|2174.1|2173.8|2174.1|2173.8|2173.1|2172.8|8
1615193670000|2021-03-08 08:54:30|2174.6|2174.3|2174.3|2174|2174.6|2174.3|2174.3|2174|8
1615193680000|2021-03-08 08:54:40|2174.7|2174.4|2174.8|2174.5|2174.8|2174.5|2174.7|2174.4|3
1615193690000|2021-03-08 08:54:50|2175.5|2175.2|2175.7|2175.4|2175.7|2175.4|2175.5|2175.2|9
1615193700000|2021-03-08 08:55:00|2176.1|2175.8|2175.4|2175.1|2176.1|2175.8|2175.4|2175.1|6
1615193710000|2021-03-08 08:55:10|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.6|2175.3|2
1615193720000|2021-03-08 08:55:20|2176|2175.7|2176.6|2176.3|2176.6|2176.3|2175.6|2175.3|6
1615193730000|2021-03-08 08:55:30|2176.3|2176|2176.3|2176|2176.7|2176.4|2176|2175.7|13
1615193740000|2021-03-08 08:55:40|2176.5|2176.2|2176.5|2176.2|2176.9|2176.6|2176.1|2175.8|8
1615193750000|2021-03-08 08:55:50|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|3
1615193760000|2021-03-08 08:56:00|2176.5|2176.2|2176.9|2176.6|2176.9|2176.6|2176.3|2176|11
1615193770000|2021-03-08 08:56:10|2177.3|2177|2176.9|2176.6|2177.3|2177|2176.9|2176.6|2
1615193780000|2021-03-08 08:56:20|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176|2175.7|12
1615193790000|2021-03-08 08:56:30|2177|2176.7|2177|2176.7|2177|2176.7|2177|2176.7|1
1615193800000|2021-03-08 08:56:40|2177.3|2177|2177.3|2177|2177.3|2177|2177.3|2177|1
1615193810000|2021-03-08 08:56:50|2177.7|2177.4|2177.7|2177.4|2178.1|2177.8|2177.7|2177.4|7
1615193820000|2021-03-08 08:57:00|2178.1|2177.8|2178.1|2177.8|2178.4|2178.1|2177.7|2177.4|27
1615193830000|2021-03-08 08:57:10|2178.4|2178.1|2177.8|2177.5|2178.4|2178.1|2177.8|2177.5|4
1615193840000|2021-03-08 08:57:20|2177.7|2177.4|2177.2|2176.9|2177.7|2177.4|2177.2|2176.9|10
1615193850000|2021-03-08 08:57:30|2177.3|2177|2177.8|2177.5|2177.8|2177.5|2177.3|2177|4
1615193860000|2021-03-08 08:57:40|2177.1|2176.8|2177.2|2176.9|2177.2|2176.9|2176.7|2176.4|22
1615193870000|2021-03-08 08:57:50|2177.4|2177.1|2177.7|2177.4|2177.7|2177.4|2177.4|2177.1|2
1615193880000|2021-03-08 08:58:00|2177.5|2177.2|2177.2|2176.9|2177.5|2177.2|2177.2|2176.9|4
1615193890000|2021-03-08 08:58:10|2177.5|2177.2|2177.7|2177.4|2177.7|2177.4|2177.5|2177.2|2
1615193900000|2021-03-08 08:58:20|2177.5|2177.2|2177.6|2177.3|2177.9|2177.6|2177.3|2177|7
1615193920000|2021-03-08 08:58:40|2176.9|2176.6|2177|2176.7|2177|2176.7|2176.9|2176.6|3
1615193930000|2021-03-08 08:58:50|2177.1|2176.8|2176.9|2176.6|2177.3|2177|2176.9|2176.6|13
1615193960000|2021-03-08 08:59:20|2176.3|2176|2176.4|2176.1|2176.7|2176.4|2176.3|2176|5
1615193970000|2021-03-08 08:59:30|2176.7|2176.4|2176.4|2176.1|2176.7|2176.4|2176.2|2175.9|5
1615193980000|2021-03-08 08:59:40|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2
1615194000000|2021-03-08 09:00:00|2176.8|2176.5|2176.5|2176.2|2177.3|2177|2176.1|2175.8|12
1615194020000|2021-03-08 09:00:20|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|4
1615194030000|2021-03-08 09:00:30|2175.8|2175.5|2175.2|2174.9|2175.8|2175.5|2175.2|2174.9|15
1615194040000|2021-03-08 09:00:40|2174.8|2174.5|2174.2|2173.9|2174.8|2174.5|2174.2|2173.9|5
1615194050000|2021-03-08 09:00:50|2173.9|2173.6|2174.2|2173.9|2174.5|2174.2|2173.9|2173.6|7
1615194060000|2021-03-08 09:01:00|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2
1615194070000|2021-03-08 09:01:10|2174.1|2173.8|2174.2|2173.9|2174.2|2173.9|2174.1|2173.8|4
1615194080000|2021-03-08 09:01:20|2174.5|2174.2|2174.7|2174.4|2174.9|2174.6|2174.5|2174.2|4
1615194090000|2021-03-08 09:01:30|2174.8|2174.5|2174.7|2174.4|2174.8|2174.5|2174.7|2174.4|3
1615194100000|2021-03-08 09:01:40|2174.6|2174.3|2174.4|2174.1|2174.8|2174.5|2174.4|2174.1|5
1615194110000|2021-03-08 09:01:50|2174.1|2173.8|2174.1|2173.8|2174.4|2174.1|2174.1|2173.8|5
1615194120000|2021-03-08 09:02:00|2174.2|2173.9|2174|2173.7|2174.3|2174|2174|2173.7|9
1615194130000|2021-03-08 09:02:10|2173.6|2173.3|2173.6|2173.3|2174.1|2173.8|2173.6|2173.3|15
1615194150000|2021-03-08 09:02:30|2174.1|2173.8|2174.4|2174.1|2174.4|2174.1|2174.1|2173.8|4
1615194160000|2021-03-08 09:02:40|2174.2|2173.9|2173.8|2173.5|2174.2|2173.9|2173.6|2173.3|9
1615194170000|2021-03-08 09:02:50|2173.4|2173.1|2173.6|2173.3|2173.6|2173.3|2173.4|2173.1|2
1615194190000|2021-03-08 09:03:10|2173.1|2172.8|2172.8|2172.5|2173.2|2172.9|2172.8|2172.5|7
1615194200000|2021-03-08 09:03:20|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2172.8|2172.5|6
1615194210000|2021-03-08 09:03:30|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|1
1615194220000|2021-03-08 09:03:40|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2
1615194230000|2021-03-08 09:03:50|2173.2|2172.9|2173.6|2173.3|2173.6|2173.3|2173.2|2172.9|5
1615194240000|2021-03-08 09:04:00|2173.3|2173|2174.2|2173.9|2174.2|2173.9|2173.3|2173|7
1615194250000|2021-03-08 09:04:10|2173.7|2173.4|2173.3|2173|2173.7|2173.4|2173.3|2173|10
1615194260000|2021-03-08 09:04:20|2172.7|2172.4|2173.5|2173.2|2173.5|2173.2|2172.7|2172.4|3
1615194270000|2021-03-08 09:04:30|2173.7|2173.4|2173.4|2173.1|2173.7|2173.4|2173.2|2172.9|7
1615194280000|2021-03-08 09:04:40|2173.1|2172.8|2173.2|2172.9|2173.2|2172.9|2173.1|2172.8|5
1615194290000|2021-03-08 09:04:50|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2172.8|2172.5|8
1615194310000|2021-03-08 09:05:10|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1615194320000|2021-03-08 09:05:20|2172.5|2172.2|2172.1|2171.8|2172.5|2172.2|2172.1|2171.8|4
1615194330000|2021-03-08 09:05:30|2171.5|2171.2|2170.5|2170.2|2171.5|2171.2|2170.5|2170.2|21
1615194340000|2021-03-08 09:05:40|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1615194350000|2021-03-08 09:05:50|2170.5|2170.2|2170.7|2170.4|2170.7|2170.4|2170.5|2170.2|15
1615194360000|2021-03-08 09:06:00|2171.4|2171.1|2171.2|2170.9|2171.6|2171.3|2171.2|2170.9|13
1615194370000|2021-03-08 09:06:10|2171.1|2170.8|2170.4|2170.1|2171.1|2170.8|2170.4|2170.1|10
1615194380000|2021-03-08 09:06:20|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|1
1615194390000|2021-03-08 09:06:30|2170.7|2170.4|2170.5|2170.2|2170.7|2170.4|2170.5|2170.2|7
1615194400000|2021-03-08 09:06:40|2169.6|2169.3|2170.2|2169.9|2170.2|2169.9|2169.6|2169.3|8
1615194410000|2021-03-08 09:06:50|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|6
1615194420000|2021-03-08 09:07:00|2170.2|2169.9|2170.1|2169.8|2170.2|2169.9|2170.1|2169.8|5
1615194430000|2021-03-08 09:07:10|2170.5|2170.2|2169.9|2169.6|2170.6|2170.3|2169.8|2169.5|9
1615194440000|2021-03-08 09:07:20|2169.6|2169.3|2169.3|2169|2169.6|2169.3|2169.3|2169|6
1615194450000|2021-03-08 09:07:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|6
1615194460000|2021-03-08 09:07:40|2169|2168.7|2168.6|2168.3|2169|2168.7|2168.3|2168|17
1615194470000|2021-03-08 09:07:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|7
1615194480000|2021-03-08 09:08:00|2169.2|2168.9|2169.6|2169.3|2169.6|2169.3|2169.2|2168.9|20
1615194490000|2021-03-08 09:08:10|2169.3|2169|2169.7|2169.4|2169.7|2169.4|2169.3|2169|5
1615194500000|2021-03-08 09:08:20|2170.1|2169.8|2170.5|2170.2|2170.5|2170.2|2170.1|2169.8|7
1615194510000|2021-03-08 09:08:30|2170.1|2169.8|2170.1|2169.8|2170.6|2170.3|2170.1|2169.8|5
1615194520000|2021-03-08 09:08:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1615194530000|2021-03-08 09:08:50|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|1
1615194540000|2021-03-08 09:09:00|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2
1615194580000|2021-03-08 09:09:40|2170.2|2169.9|2170.6|2170.3|2170.7|2170.4|2170.2|2169.9|9
1615194590000|2021-03-08 09:09:50|2171.2|2170.9|2171.8|2171.5|2171.8|2171.5|2171.2|2170.9|4
1615194600000|2021-03-08 09:10:00|||||||||5
1615194610000|2021-03-08 09:10:10|2172.2|2171.9|2173|2172.7|2173|2172.7|2172.1|2171.8|14
1615194620000|2021-03-08 09:10:20|2172.7|2172.4|2173|2172.7|2173|2172.7|2172.5|2172.2|8
1615194640000|2021-03-08 09:10:40|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|1
1615194660000|2021-03-08 09:11:00|2173.5|2173.2|2174.2|2173.9|2174.2|2173.9|2173.4|2173.1|10
1615194670000|2021-03-08 09:11:10|2174.3|2174|2174|2173.7|2174.3|2174|2174|2173.7|2
1615194680000|2021-03-08 09:11:20|2174.3|2174|2174|2173.7|2174.3|2174|2173.8|2173.5|9
1615194690000|2021-03-08 09:11:30|2173.2|2172.9|2173.5|2173.2|2173.5|2173.2|2173.2|2172.9|3
1615194700000|2021-03-08 09:11:40|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|1
1615194710000|2021-03-08 09:11:50|2174.3|2174|2174|2173.7|2174.3|2174|2174|2173.7|4
1615194720000|2021-03-08 09:12:00|2174.1|2173.8|2173.8|2173.5|2174.1|2173.8|2173.8|2173.5|2
1615194730000|2021-03-08 09:12:10|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|1
1615194740000|2021-03-08 09:12:20|2173.3|2173|2173.5|2173.2|2173.5|2173.2|2173.3|2173|2
1615194760000|2021-03-08 09:12:40|2172.9|2172.6|2172.2|2171.9|2172.9|2172.6|2172|2171.7|10
1615194770000|2021-03-08 09:12:50|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.7|2172.4|3
1615194790000|2021-03-08 09:13:10|2172.5|2172.2|2172.3|2172|2172.5|2172.2|2172.3|2172|2
1615194800000|2021-03-08 09:13:20|2171.7|2171.4|2172.3|2172|2172.3|2172|2171.7|2171.4|10
1615194810000|2021-03-08 09:13:30|2171.7|2171.4|2171.6|2171.3|2171.9|2171.6|2171.3|2171|8
1615194820000|2021-03-08 09:13:40|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2
1615194830000|2021-03-08 09:13:50|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|1
1615194840000|2021-03-08 09:14:00|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1615194850000|2021-03-08 09:14:10|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2
1615194860000|2021-03-08 09:14:20|2171.5|2171.2|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|2
1615194880000|2021-03-08 09:14:40|2172.2|2171.9|2172.2|2171.9|2172.9|2172.6|2172.2|2171.9|9
1615194900000|2021-03-08 09:15:00|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|7
1615194920000|2021-03-08 09:15:20|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|1
1615194930000|2021-03-08 09:15:30|2172.7|2172.4|2173|2172.7|2173|2172.7|2172.7|2172.4|3
1615194940000|2021-03-08 09:15:40|2172.7|2172.4|2172.9|2172.6|2172.9|2172.6|2172.7|2172.4|3
1615194950000|2021-03-08 09:15:50|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2
1615194960000|2021-03-08 09:16:00|2172.5|2172.2|2172.4|2172.1|2172.9|2172.6|2172.4|2172.1|3
1615194970000|2021-03-08 09:16:10|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|1
1615194980000|2021-03-08 09:16:20|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1615194990000|2021-03-08 09:16:30|2172.7|2172.4|2172.9|2172.6|2172.9|2172.6|2172.7|2172.4|2
1615195020000|2021-03-08 09:17:00|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1615195030000|2021-03-08 09:17:10|2170.4|2170.1|2170.6|2170.3|2171|2170.7|2170.3|2170|12
1615195040000|2021-03-08 09:17:20|2171.1|2170.8|2171.3|2171|2171.3|2171|2171.1|2170.8|2
1615195050000|2021-03-08 09:17:30|2171.1|2170.8|2170.9|2170.6|2171.1|2170.8|2170.9|2170.6|3
1615195060000|2021-03-08 09:17:40|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|1
1615195070000|2021-03-08 09:17:50|2171.1|2170.8|2171|2170.7|2171.1|2170.8|2170.6|2170.3|12
1615195080000|2021-03-08 09:18:00|2171.1|2170.8|2172.9|2172.6|2172.9|2172.6|2171.1|2170.8|62
1615195090000|2021-03-08 09:18:10|2173.3|2173|2173.4|2173.1|2173.4|2173.1|2173.3|2173|3
1615195100000|2021-03-08 09:18:20|2173.5|2173.2|2174.1|2173.8|2174.1|2173.8|2173.5|2173.2|4
1615195110000|2021-03-08 09:18:30|2174.3|2174|2173.8|2173.5|2174.4|2174.1|2173.6|2173.3|40
1615195120000|2021-03-08 09:18:40|2173.5|2173.2|2172.6|2172.3|2173.5|2173.2|2172.6|2172.3|4
1615195130000|2021-03-08 09:18:50|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2
1615195140000|2021-03-08 09:19:00|2171.1|2170.8|2170.9|2170.6|2171.1|2170.8|2170.7|2170.4|8
1615195150000|2021-03-08 09:19:10|2170.6|2170.3|2170.7|2170.4|2170.8|2170.5|2170.5|2170.2|15
1615195160000|2021-03-08 09:19:20|2170.9|2170.6|2170.8|2170.5|2170.9|2170.6|2170.7|2170.4|10
1615195170000|2021-03-08 09:19:30|2171.1|2170.8|2170.7|2170.4|2171.6|2171.3|2170.7|2170.4|9
1615195180000|2021-03-08 09:19:40|2170.9|2170.6|2170.3|2170|2170.9|2170.6|2170.2|2169.9|6
1615195190000|2021-03-08 09:19:50|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|3
1615195200000|2021-03-08 09:20:00|2170.7|2170.4|2170.3|2170|2170.9|2170.6|2170|2169.7|31
1615195210000|2021-03-08 09:20:10|2170.5|2170.2|2170.6|2170.3|2170.6|2170.3|2170.5|2170.2|5
1615195220000|2021-03-08 09:20:20|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1615195240000|2021-03-08 09:20:40|2171.1|2170.8|2171.6|2171.3|2171.6|2171.3|2171.1|2170.8|5
1615195250000|2021-03-08 09:20:50|2171.2|2170.9|2170.8|2170.5|2171.2|2170.9|2170.8|2170.5|3
1615195260000|2021-03-08 09:21:00|2170.5|2170.2|2170.1|2169.8|2170.5|2170.2|2170|2169.7|4
1615195270000|2021-03-08 09:21:10|2169.7|2169.4|2168.9|2168.6|2169.7|2169.4|2168.2|2167.9|18
1615195280000|2021-03-08 09:21:20|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.4|2168.1|9
1615195290000|2021-03-08 09:21:30|2168.4|2168.1|2167.7|2167.4|2168.4|2168.1|2167.7|2167.4|10
1615195300000|2021-03-08 09:21:40|2168.2|2167.9|2167.2|2166.9|2168.2|2167.9|2167.2|2166.9|15
1615195310000|2021-03-08 09:21:50|2167.5|2167.2|2167.1|2166.8|2167.5|2167.2|2167.1|2166.8|5
1615195320000|2021-03-08 09:22:00|2167.6|2167.3|2167.1|2166.8|2167.9|2167.6|2167.1|2166.8|16
1615195330000|2021-03-08 09:22:10|2166.9|2166.6|2167.5|2167.2|2167.5|2167.2|2166.9|2166.6|2
1615195340000|2021-03-08 09:22:20|2166.9|2166.6|2166.2|2165.9|2166.9|2166.6|2166.2|2165.9|22
1615195350000|2021-03-08 09:22:30|2166.5|2166.2|2166.8|2166.5|2166.8|2166.5|2166.4|2166.1|6
1615195360000|2021-03-08 09:22:40|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1615195370000|2021-03-08 09:22:50|2166.3|2166|2165.6|2165.3|2166.3|2166|2165.6|2165.3|33
1615195380000|2021-03-08 09:23:00|2165.5|2165.2|2165.6|2165.3|2165.7|2165.4|2165|2164.7|51
1615195390000|2021-03-08 09:23:10|2165.3|2165|2164.6|2164.3|2165.3|2165|2164.5|2164.2|19
1615195400000|2021-03-08 09:23:20|2164.2|2163.9|2164.8|2164.5|2165.7|2165.4|2164.2|2163.9|21
1615195410000|2021-03-08 09:23:30|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.3|2164|13
1615195420000|2021-03-08 09:23:40|2164.8|2164.5|2165|2164.7|2165.1|2164.8|2164.8|2164.5|5
1615195430000|2021-03-08 09:23:50|2165.1|2164.8|2164.2|2163.9|2165.1|2164.8|2164|2163.7|6
1615195440000|2021-03-08 09:24:00|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|2
1615195450000|2021-03-08 09:24:10|2163.6|2163.3|2164|2163.7|2164|2163.7|2163.5|2163.2|6
1615195460000|2021-03-08 09:24:20|2164.2|2163.9|2163.9|2163.6|2164.2|2163.9|2163.9|2163.6|3
1615195470000|2021-03-08 09:24:30|2164.1|2163.8|2164.4|2164.1|2164.4|2164.1|2164.1|2163.8|7
1615195480000|2021-03-08 09:24:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1615195490000|2021-03-08 09:24:50|2164.6|2164.3|2163.8|2163.5|2164.6|2164.3|2163.1|2162.8|61
1615195500000|2021-03-08 09:25:00|2164.5|2164.2|2164.3|2164|2164.7|2164.4|2164.1|2163.8|18
1615195510000|2021-03-08 09:25:10|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|1
1615195520000|2021-03-08 09:25:20|2165.5|2165.2|2166|2165.7|2166|2165.7|2165.5|2165.2|3
1615195530000|2021-03-08 09:25:30|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2164.8|2164.5|7
1615195540000|2021-03-08 09:25:40|2164.8|2164.5|2164|2163.7|2164.8|2164.5|2163.5|2163.2|8
1615195550000|2021-03-08 09:25:50|2164.2|2163.9|2163.9|2163.6|2164.2|2163.9|2163.9|2163.6|4
1615195560000|2021-03-08 09:26:00|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|6
1615195570000|2021-03-08 09:26:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2
1615195580000|2021-03-08 09:26:20|2163.2|2162.9|2163.6|2163.3|2163.6|2163.3|2163.1|2162.8|8
1615195590000|2021-03-08 09:26:30|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|6
1615195600000|2021-03-08 09:26:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1615195610000|2021-03-08 09:26:50|2164|2163.7|2163.4|2163.1|2164|2163.7|2163.4|2163.1|7
1615195620000|2021-03-08 09:27:00|2163.1|2162.8|2164|2163.7|2164|2163.7|2162.9|2162.6|4
1615195630000|2021-03-08 09:27:10|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1615195640000|2021-03-08 09:27:20|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|2
1615195650000|2021-03-08 09:27:30|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1615195660000|2021-03-08 09:27:40|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|3
1615195670000|2021-03-08 09:27:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1615195680000|2021-03-08 09:28:00|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2161.7|2161.4|109
1615195690000|2021-03-08 09:28:10|2162.9|2162.6|2163.3|2163|2163.3|2163|2162.9|2162.6|7
1615195700000|2021-03-08 09:28:20|2162.9|2162.6|2163.3|2163|2163.3|2163|2162.9|2162.6|5
1615195710000|2021-03-08 09:28:30|2163.1|2162.8|2163.5|2163.2|2163.5|2163.2|2163.1|2162.8|4
1615195720000|2021-03-08 09:28:40|2163.1|2162.8|2163.4|2163.1|2163.4|2163.1|2162.9|2162.6|7
1615195740000|2021-03-08 09:29:00|2163.5|2163.2|2164.5|2164.2|2164.6|2164.3|2163.5|2163.2|30
1615195750000|2021-03-08 09:29:10|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1615195760000|2021-03-08 09:29:20|2164.9|2164.6|2165.7|2165.4|2165.7|2165.4|2164.9|2164.6|7
1615195770000|2021-03-08 09:29:30|2166|2165.7|2165.5|2165.2|2166|2165.7|2165.5|2165.2|13
1615195780000|2021-03-08 09:29:40|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.7|2165.4|3
1615195800000|2021-03-08 09:30:00|2165.4|2165.1|2164.8|2164.5|2165.4|2165.1|2164.8|2164.5|10
1615195810000|2021-03-08 09:30:10|2164.1|2163.8|2164.6|2164.3|2165|2164.7|2164.1|2163.8|11
1615195820000|2021-03-08 09:30:20|2164.8|2164.5|2165.1|2164.8|2165.1|2164.8|2164.6|2164.3|23
1615195830000|2021-03-08 09:30:30|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|4
1615195840000|2021-03-08 09:30:40|2165.3|2165|2165.9|2165.6|2165.9|2165.6|2165.3|2165|10
1615195860000|2021-03-08 09:31:00|2166.5|2166.2|2166.3|2166|2166.5|2166.2|2166|2165.7|7
1615195870000|2021-03-08 09:31:10|2166|2165.7|2166.4|2166.1|2166.4|2166.1|2166|2165.7|2
1615195880000|2021-03-08 09:31:20|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|3
1615195910000|2021-03-08 09:31:50|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|4
1615195920000|2021-03-08 09:32:00|2166.2|2165.9|2165.7|2165.4|2166.2|2165.9|2165.7|2165.4|6
1615195930000|2021-03-08 09:32:10|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|6
1615195950000|2021-03-08 09:32:30|2166.2|2165.9|2166.8|2166.5|2167.3|2167|2166.2|2165.9|5
1615195960000|2021-03-08 09:32:40|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2167|2166.7|2
1615195970000|2021-03-08 09:32:50|2166.5|2166.2|2165.9|2165.6|2166.5|2166.2|2165.9|2165.6|3
1615195980000|2021-03-08 09:33:00|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|2
1615196000000|2021-03-08 09:33:20|2166.4|2166.1|2166.1|2165.8|2166.6|2166.3|2166.1|2165.8|6
1615196010000|2021-03-08 09:33:30|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1615196020000|2021-03-08 09:33:40|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|2
1615196030000|2021-03-08 09:33:50|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.1|2164.8|10
1615196040000|2021-03-08 09:34:00|2165.8|2165.5|2165.8|2165.5|2166|2165.7|2165.8|2165.5|10
1615196050000|2021-03-08 09:34:10|2166|2165.7|2165.5|2165.2|2166|2165.7|2165.3|2165|14
1615196060000|2021-03-08 09:34:20|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1615196070000|2021-03-08 09:34:30|2166.4|2166.1|2166.9|2166.6|2166.9|2166.6|2166.4|2166.1|3
1615196080000|2021-03-08 09:34:40|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1615196090000|2021-03-08 09:34:50|2167.4|2167.1|2167|2166.7|2167.4|2167.1|2167|2166.7|10
1615196100000|2021-03-08 09:35:00|2166.5|2166.2|2166.2|2165.9|2166.5|2166.2|2166.2|2165.9|3
1615196110000|2021-03-08 09:35:10|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2
1615196130000|2021-03-08 09:35:30|2166.9|2166.6|2166.7|2166.4|2166.9|2166.6|2166.7|2166.4|4
1615196140000|2021-03-08 09:35:40|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|3
1615196150000|2021-03-08 09:35:50|2166.3|2166|2166.2|2165.9|2166.3|2166|2166|2165.7|5
1615196160000|2021-03-08 09:36:00|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|7
1615196200000|2021-03-08 09:36:40|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|2
1615196220000|2021-03-08 09:37:00|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1615196230000|2021-03-08 09:37:10|||||||||2
1615196240000|2021-03-08 09:37:20|||||||||1
1615196280000|2021-03-08 09:38:00|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1615196290000|2021-03-08 09:38:10|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167|2166.7|6
1615196300000|2021-03-08 09:38:20|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1615196310000|2021-03-08 09:38:30|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|1
1615196320000|2021-03-08 09:38:40|2167.6|2167.3|2167.8|2167.5|2167.8|2167.5|2167.6|2167.3|4
1615196330000|2021-03-08 09:38:50|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|4
1615196340000|2021-03-08 09:39:00|2167.6|2167.3|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|4
1615196350000|2021-03-08 09:39:10|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|2
1615196360000|2021-03-08 09:39:20|2167.6|2167.3|2168.6|2168.3|2168.6|2168.3|2167.6|2167.3|5
1615196390000|2021-03-08 09:39:50|2169.4|2169.1|2169.1|2168.8|2169.4|2169.1|2169.1|2168.8|2
1615196400000|2021-03-08 09:40:00|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2
1615196410000|2021-03-08 09:40:10|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1615196430000|2021-03-08 09:40:30|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1615196440000|2021-03-08 09:40:40|2168.8|2168.5|2168.5|2168.2|2168.8|2168.5|2168.5|2168.2|4
1615196450000|2021-03-08 09:40:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|5
1615196470000|2021-03-08 09:41:10|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|3
1615196480000|2021-03-08 09:41:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1615196490000|2021-03-08 09:41:30|2169.3|2169|2169.6|2169.3|2169.6|2169.3|2169.3|2169|16
1615196520000|2021-03-08 09:42:00|2170|2169.7|2170.3|2170|2170.5|2170.2|2170|2169.7|11
1615196530000|2021-03-08 09:42:10|2170.7|2170.4|2170.8|2170.5|2170.8|2170.5|2170.3|2170|10
1615196540000|2021-03-08 09:42:20|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|1
1615196560000|2021-03-08 09:42:40|2170.8|2170.5|2170.9|2170.6|2171|2170.7|2170.3|2170|6
1615196570000|2021-03-08 09:42:50|2170.5|2170.2|2170.4|2170.1|2170.8|2170.5|2170.4|2170.1|3
1615196580000|2021-03-08 09:43:00|2170.2|2169.9|2170.8|2170.5|2170.8|2170.5|2170.2|2169.9|3
1615196590000|2021-03-08 09:43:10|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|3
1615196600000|2021-03-08 09:43:20|||||||||1
1615196610000|2021-03-08 09:43:30|2171|2170.7|2171.4|2171.1|2171.4|2171.1|2170.8|2170.5|8
1615196620000|2021-03-08 09:43:40|2171.7|2171.4|2171|2170.7|2171.7|2171.4|2171|2170.7|5
1615196630000|2021-03-08 09:43:50|2171.2|2170.9|2171.9|2171.6|2171.9|2171.6|2171.2|2170.9|8
1615196640000|2021-03-08 09:44:00|2171.6|2171.3|2171.4|2171.1|2171.7|2171.4|2171.4|2171.1|9
1615196650000|2021-03-08 09:44:10|2171.1|2170.8|2171.5|2171.2|2171.5|2171.2|2171.1|2170.8|10
1615196660000|2021-03-08 09:44:20|2171.7|2171.4|2172|2171.7|2172|2171.7|2171.5|2171.2|8
1615196670000|2021-03-08 09:44:30|2172.1|2171.8|2172.3|2172|2172.3|2172|2172.1|2171.8|9
1615196680000|2021-03-08 09:44:40|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2
1615196690000|2021-03-08 09:44:50|2172.8|2172.5|2172.5|2172.2|2172.8|2172.5|2172.5|2172.2|9
1615196700000|2021-03-08 09:45:00|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|1
1615196710000|2021-03-08 09:45:10|2172.9|2172.6|2173.4|2173.1|2173.4|2173.1|2172.7|2172.4|4
1615196720000|2021-03-08 09:45:20|2172.8|2172.5|2173.4|2173.1|2173.4|2173.1|2172.8|2172.5|3
1615196730000|2021-03-08 09:45:30|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|5
1615196740000|2021-03-08 09:45:40|2173.2|2172.9|2173.1|2172.8|2173.5|2173.2|2173|2172.7|13
1615196750000|2021-03-08 09:45:50|2173.3|2173|2173.4|2173.1|2173.4|2173.1|2173.3|2173|3
1615196770000|2021-03-08 09:46:10|2173.5|2173.2|2173.8|2173.5|2174.3|2174|2173.4|2173.1|14
1615196780000|2021-03-08 09:46:20|2173.4|2173.1|2173.7|2173.4|2173.7|2173.4|2173.4|2173.1|2
1615196790000|2021-03-08 09:46:30|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2
1615196810000|2021-03-08 09:46:50|2173.4|2173.1|2173.2|2172.9|2173.4|2173.1|2173.2|2172.9|4
1615196820000|2021-03-08 09:47:00|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1615196840000|2021-03-08 09:47:20|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2172.1|2171.8|6
1615196850000|2021-03-08 09:47:30|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1615196870000|2021-03-08 09:47:50|2171.5|2171.2|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|3
1615196880000|2021-03-08 09:48:00|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|1
1615196890000|2021-03-08 09:48:10|2171.6|2171.3|2171.9|2171.6|2171.9|2171.6|2171.6|2171.3|4
1615196900000|2021-03-08 09:48:20|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|2
1615196920000|2021-03-08 09:48:40|2172.3|2172|2172.5|2172.2|2172.5|2172.2|2172.3|2172|2
1615196930000|2021-03-08 09:48:50|2172.7|2172.4|2172.6|2172.3|2172.9|2172.6|2172.6|2172.3|7
1615196950000|2021-03-08 09:49:10|2172.5|2172.2|2172.7|2172.4|2172.7|2172.4|2172.5|2172.2|6
1615196960000|2021-03-08 09:49:20|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|1
1615196970000|2021-03-08 09:49:30|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|5
1615196980000|2021-03-08 09:49:40|2172.3|2172|2172.4|2172.1|2172.4|2172.1|2172.3|2172|2
1615197000000|2021-03-08 09:50:00|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|1
1615197010000|2021-03-08 09:50:10|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|1
1615197030000|2021-03-08 09:50:30|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|1
1615197040000|2021-03-08 09:50:40|2173.2|2172.9|2172.9|2172.6|2173.2|2172.9|2172.9|2172.6|5
1615197050000|2021-03-08 09:50:50|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|5
1615197060000|2021-03-08 09:51:00|2172.4|2172.1|2172.3|2172|2172.4|2172.1|2172.3|2172|2
1615197070000|2021-03-08 09:51:10|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|1
1615197080000|2021-03-08 09:51:20|2172.5|2172.2|2172.5|2172.2|2172.8|2172.5|2172.5|2172.2|3
1615197090000|2021-03-08 09:51:30|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|1
1615197120000|2021-03-08 09:52:00|2171.4|2171.1|2171.5|2171.2|2171.5|2171.2|2171.4|2171.1|6
1615197130000|2021-03-08 09:52:10|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|1
1615197150000|2021-03-08 09:52:30|2171.7|2171.4|2171.8|2171.5|2171.8|2171.5|2171.7|2171.4|8
1615197160000|2021-03-08 09:52:40|2172.4|2172.1|2169.9|2169.6|2172.4|2172.1|2169.5|2169.2|281
1615197170000|2021-03-08 09:52:50|2169.6|2169.3|2170.4|2170.1|2170.4|2170.1|2169.6|2169.3|41
1615197180000|2021-03-08 09:53:00|2170.2|2169.9|2170.7|2170.4|2170.9|2170.6|2170.1|2169.8|28
1615197190000|2021-03-08 09:53:10|2170.5|2170.2|2170.2|2169.9|2170.5|2170.2|2170.2|2169.9|17
1615197210000|2021-03-08 09:53:30|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|9
1615197220000|2021-03-08 09:53:40|2170.2|2169.9|2170.4|2170.1|2170.4|2170.1|2170.2|2169.9|2
1615197240000|2021-03-08 09:54:00|2170.5|2170.2|2171|2170.7|2171|2170.7|2170.5|2170.2|8
1615197260000|2021-03-08 09:54:20|2171.2|2170.9|2171.3|2171|2171.3|2171|2171.2|2170.9|3
1615197270000|2021-03-08 09:54:30|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|1
1615197280000|2021-03-08 09:54:40|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.4|2172.1|11
1615197290000|2021-03-08 09:54:50|2173.1|2172.8|2172.6|2172.3|2173.1|2172.8|2172.6|2172.3|4
1615197300000|2021-03-08 09:55:00|2172.4|2172.1|2172.2|2171.9|2172.5|2172.2|2172.2|2171.9|8
1615197310000|2021-03-08 09:55:10|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|3
1615197320000|2021-03-08 09:55:20|2171.6|2171.3|2171.7|2171.4|2171.7|2171.4|2171.1|2170.8|3
1615197340000|2021-03-08 09:55:40|2171.5|2171.2|2172|2171.7|2172|2171.7|2171.5|2171.2|8
1615197350000|2021-03-08 09:55:50|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|1
1615197370000|2021-03-08 09:56:10|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|1
1615197390000|2021-03-08 09:56:30|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1615197400000|2021-03-08 09:56:40|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2
1615197410000|2021-03-08 09:56:50|2172.3|2172|2171.9|2171.6|2172.3|2172|2171.7|2171.4|5
1615197470000|2021-03-08 09:57:50|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1615197480000|2021-03-08 09:58:00|2171.8|2171.5|2171.3|2171|2171.8|2171.5|2171.3|2171|4
1615197500000|2021-03-08 09:58:20|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1615197520000|2021-03-08 09:58:40|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|3
1615197530000|2021-03-08 09:58:50|2170.3|2170|2170.2|2169.9|2170.3|2170|2170.2|2169.9|3
1615197540000|2021-03-08 09:59:00|||||||||1
1615197550000|2021-03-08 09:59:10|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|2
1615197580000|2021-03-08 09:59:40|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2
1615197590000|2021-03-08 09:59:50|2171.2|2170.9|2170.8|2170.5|2171.2|2170.9|2170.8|2170.5|4
1615197600000|2021-03-08 10:00:00|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|1
1615197610000|2021-03-08 10:00:10|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|1
1615197620000|2021-03-08 10:00:20|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1615197640000|2021-03-08 10:00:40|2170.3|2170|2170.7|2170.4|2170.7|2170.4|2170.3|2170|4
1615197650000|2021-03-08 10:00:50|2171.3|2171|2171.4|2171.1|2171.6|2171.3|2171.3|2171|4
1615197690000|2021-03-08 10:01:30|2172.6|2172.3|2172.1|2171.8|2172.7|2172.4|2172.1|2171.8|6
1615197700000|2021-03-08 10:01:40|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|1
1615197720000|2021-03-08 10:02:00|2172|2171.7|2172.2|2171.9|2172.2|2171.9|2171.6|2171.3|4
1615197730000|2021-03-08 10:02:10|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|1
1615197760000|2021-03-08 10:02:40|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|1
1615197770000|2021-03-08 10:02:50|2171.6|2171.3|2171.4|2171.1|2171.6|2171.3|2171.4|2171.1|3
1615197780000|2021-03-08 10:03:00|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|1
1615197810000|2021-03-08 10:03:30|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|4
1615197820000|2021-03-08 10:03:40|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|3
1615197830000|2021-03-08 10:03:50|2171.4|2171.1|2171.6|2171.3|2171.6|2171.3|2171.4|2171.1|8
1615197860000|2021-03-08 10:04:20|2172.3|2172|2171.7|2171.4|2172.5|2172.2|2171.7|2171.4|11
1615197880000|2021-03-08 10:04:40|2171.6|2171.3|2172.3|2172|2172.3|2172|2171.4|2171.1|20
1615197890000|2021-03-08 10:04:50|2172.4|2172.1|2172.6|2172.3|2172.6|2172.3|2172.4|2172.1|8
1615197900000|2021-03-08 10:05:00|2173|2172.7|2173.4|2173.1|2173.4|2173.1|2173|2172.7|7
1615197910000|2021-03-08 10:05:10|2173.2|2172.9|2173.4|2173.1|2173.4|2173.1|2173.2|2172.9|8
1615197930000|2021-03-08 10:05:30|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2
1615197940000|2021-03-08 10:05:40|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|7
1615197960000|2021-03-08 10:06:00|2173.2|2172.9|2173.6|2173.3|2173.6|2173.3|2173.2|2172.9|5
1615197970000|2021-03-08 10:06:10|2173.8|2173.5|2174.1|2173.8|2174.1|2173.8|2173.8|2173.5|13
1615197980000|2021-03-08 10:06:20|2174|2173.7|2174.1|2173.8|2174.1|2173.8|2174|2173.7|6
1615197990000|2021-03-08 10:06:30|2174|2173.7|2174.2|2173.9|2174.2|2173.9|2174|2173.7|3
1615198000000|2021-03-08 10:06:40|2174.1|2173.8|2174|2173.7|2174.1|2173.8|2174|2173.7|3
1615198010000|2021-03-08 10:06:50|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|1
1615198020000|2021-03-08 10:07:00|2174.4|2174.1|2174.5|2174.2|2174.8|2174.5|2174.3|2174|27
1615198030000|2021-03-08 10:07:10|2174.8|2174.5|2175.4|2175.1|2175.4|2175.1|2174.8|2174.5|3
1615198040000|2021-03-08 10:07:20|2175.7|2175.4|2175.4|2175.1|2175.7|2175.4|2175.4|2175.1|8
1615198050000|2021-03-08 10:07:30|2175.5|2175.2|2174.6|2174.3|2175.6|2175.3|2174.6|2174.3|16
1615198060000|2021-03-08 10:07:40|2175.2|2174.9|2175|2174.7|2175.2|2174.9|2175|2174.7|2
1615198070000|2021-03-08 10:07:50|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|1
1615198080000|2021-03-08 10:08:00|2174.6|2174.3|2173.9|2173.6|2174.6|2174.3|2173.9|2173.6|3
1615198090000|2021-03-08 10:08:10|2174.4|2174.1|2174.5|2174.2|2174.5|2174.2|2174.3|2174|3
1615198100000|2021-03-08 10:08:20|2174.3|2174|2174.4|2174.1|2174.4|2174.1|2174.3|2174|2
1615198110000|2021-03-08 10:08:30|2174.1|2173.8|2175|2174.7|2175|2174.7|2174.1|2173.8|8
1615198120000|2021-03-08 10:08:40|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|1
1615198130000|2021-03-08 10:08:50|2174.6|2174.3|2174.4|2174.1|2174.6|2174.3|2174.4|2174.1|5
1615198140000|2021-03-08 10:09:00|2174.3|2174|2174.4|2174.1|2174.4|2174.1|2174.3|2174|2
1615198150000|2021-03-08 10:09:10|2173.9|2173.6|2173.5|2173.2|2173.9|2173.6|2173.5|2173.2|4
1615198160000|2021-03-08 10:09:20|2173.7|2173.4|2173.9|2173.6|2173.9|2173.6|2173.7|2173.4|4
1615198170000|2021-03-08 10:09:30|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|2
1615198190000|2021-03-08 10:09:50|2174.6|2174.3|2174.5|2174.2|2174.6|2174.3|2174.3|2174|3
1615198200000|2021-03-08 10:10:00|2174.7|2174.4|2174.9|2174.6|2174.9|2174.6|2174.7|2174.4|10
1615198210000|2021-03-08 10:10:10|2175.1|2174.8|2174.7|2174.4|2175.1|2174.8|2174.7|2174.4|13
1615198220000|2021-03-08 10:10:20|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|1
1615198230000|2021-03-08 10:10:30|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|1
1615198240000|2021-03-08 10:10:40|2174.9|2174.6|2174.6|2174.3|2174.9|2174.6|2174.6|2174.3|2
1615198250000|2021-03-08 10:10:50|2174.1|2173.8|2174.4|2174.1|2174.4|2174.1|2174.1|2173.8|23
1615198260000|2021-03-08 10:11:00|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1615198270000|2021-03-08 10:11:10|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|1
1615198300000|2021-03-08 10:11:40|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|1
1615198310000|2021-03-08 10:11:50|2174.3|2174|2174.5|2174.2|2174.5|2174.2|2174.3|2174|4
1615198330000|2021-03-08 10:12:10|2174.6|2174.3|2174.6|2174.3|2174.8|2174.5|2174.6|2174.3|8
1615198350000|2021-03-08 10:12:30|2173.7|2173.4|2173.4|2173.1|2173.7|2173.4|2173.4|2173.1|3
1615198370000|2021-03-08 10:12:50|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|11
1615198380000|2021-03-08 10:13:00|2173.4|2173.1|2173.7|2173.4|2173.7|2173.4|2173.4|2173.1|4
1615198390000|2021-03-08 10:13:10|2173.3|2173|2173.3|2173|2173.4|2173.1|2173.3|2173|6
1615198400000|2021-03-08 10:13:20|2173.6|2173.3|2173.8|2173.5|2173.8|2173.5|2173.6|2173.3|4
1615198410000|2021-03-08 10:13:30|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|1
1615198440000|2021-03-08 10:14:00|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|1
1615198470000|2021-03-08 10:14:30|2173.6|2173.3|2174.2|2173.9|2174.2|2173.9|2173.6|2173.3|6
1615198480000|2021-03-08 10:14:40|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|2
1615198510000|2021-03-08 10:15:10|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2
1615198520000|2021-03-08 10:15:20|2174|2173.7|2173.9|2173.6|2174|2173.7|2173.9|2173.6|3
1615198550000|2021-03-08 10:15:50|2174.1|2173.8|2174.3|2174|2174.3|2174|2174.1|2173.8|16
1615198560000|2021-03-08 10:16:00|2174.4|2174.1|2174.5|2174.2|2174.6|2174.3|2174.4|2174.1|8
1615198570000|2021-03-08 10:16:10|2174.6|2174.3|2174.7|2174.4|2174.7|2174.4|2174.5|2174.2|4
1615198580000|2021-03-08 10:16:20|2174.4|2174.1|2174.7|2174.4|2174.7|2174.4|2174.4|2174.1|3
1615198590000|2021-03-08 10:16:30|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|1
1615198610000|2021-03-08 10:16:50|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.7|2174.4|2
1615198630000|2021-03-08 10:17:10|2174|2173.7|2173.8|2173.5|2174.2|2173.9|2173.8|2173.5|15
1615198640000|2021-03-08 10:17:20|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2
1615198650000|2021-03-08 10:17:30|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1615198660000|2021-03-08 10:17:40|2172.9|2172.6|2172.5|2172.2|2172.9|2172.6|2172.4|2172.1|9
1615198670000|2021-03-08 10:17:50|2172.7|2172.4|2172.9|2172.6|2172.9|2172.6|2172.5|2172.2|6
1615198680000|2021-03-08 10:18:00|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2
1615198690000|2021-03-08 10:18:10|2173.2|2172.9|2173.3|2173|2173.5|2173.2|2173.2|2172.9|7
1615198700000|2021-03-08 10:18:20|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|3
1615198710000|2021-03-08 10:18:30|2172.8|2172.5|2172.4|2172.1|2172.8|2172.5|2172.4|2172.1|4
1615198720000|2021-03-08 10:18:40|2172.6|2172.3|2172.8|2172.5|2172.8|2172.5|2172.6|2172.3|4
1615198730000|2021-03-08 10:18:50|2172.4|2172.1|2172.2|2171.9|2172.4|2172.1|2172.2|2171.9|10
1615198750000|2021-03-08 10:19:10|2172.4|2172.1|2171.9|2171.6|2172.5|2172.2|2171.9|2171.6|11
1615198760000|2021-03-08 10:19:20|2172.2|2171.9|2172.3|2172|2172.3|2172|2172.2|2171.9|3
1615198770000|2021-03-08 10:19:30|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|1
1615198780000|2021-03-08 10:19:40|2173|2172.7|2173.3|2173|2173.3|2173|2173|2172.7|2
1615198790000|2021-03-08 10:19:50|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1615198800000|2021-03-08 10:20:00|2173.1|2172.8|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|5
1615198810000|2021-03-08 10:20:10|2173.2|2172.9|2173|2172.7|2173.3|2173|2173|2172.7|3
1615198820000|2021-03-08 10:20:20|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173|2172.7|7
1615198830000|2021-03-08 10:20:30|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|5
1615198840000|2021-03-08 10:20:40|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2
1615198850000|2021-03-08 10:20:50|2173.7|2173.4|2173.9|2173.6|2173.9|2173.6|2173.7|2173.4|7
1615198860000|2021-03-08 10:21:00|2173.7|2173.4|2173.8|2173.5|2173.8|2173.5|2173.6|2173.3|13
1615198870000|2021-03-08 10:21:10|2174|2173.7|2174.4|2174.1|2174.4|2174.1|2174|2173.7|6
1615198880000|2021-03-08 10:21:20|2174.6|2174.3|2174.5|2174.2|2174.7|2174.4|2174.5|2174.2|19
1615198890000|2021-03-08 10:21:30|2174.4|2174.1|2174|2173.7|2174.4|2174.1|2173.9|2173.6|7
1615198900000|2021-03-08 10:21:40|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|1
1615198910000|2021-03-08 10:21:50|2173.3|2173|2173.6|2173.3|2173.6|2173.3|2173.3|2173|5
1615198920000|2021-03-08 10:22:00|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.5|2173.2|2
1615198940000|2021-03-08 10:22:20|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2
1615198950000|2021-03-08 10:22:30|||||||||1
1615198960000|2021-03-08 10:22:40|2173.8|2173.5|2173.9|2173.6|2173.9|2173.6|2173.8|2173.5|2
1615198970000|2021-03-08 10:22:50|2174.2|2173.9|2174.1|2173.8|2174.3|2174|2174.1|2173.8|9
1615198980000|2021-03-08 10:23:00|2174.2|2173.9|2173.7|2173.4|2174.2|2173.9|2173.7|2173.4|3
1615199000000|2021-03-08 10:23:20|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|1
1615199020000|2021-03-08 10:23:40|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|1
1615199030000|2021-03-08 10:23:50|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2173|2172.7|3
1615199040000|2021-03-08 10:24:00|2173|2172.7|2172.6|2172.3|2173|2172.7|2172.5|2172.2|9
1615199050000|2021-03-08 10:24:10|2172.7|2172.4|2172.4|2172.1|2172.8|2172.5|2172.4|2172.1|9
1615199070000|2021-03-08 10:24:30|2172.2|2171.9|2171.3|2171|2172.2|2171.9|2171.2|2170.9|15
1615199080000|2021-03-08 10:24:40|||||||||1
1615199090000|2021-03-08 10:24:50|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|1
1615199100000|2021-03-08 10:25:00|2171.3|2171|2171.7|2171.4|2171.7|2171.4|2171.3|2171|16
1615199110000|2021-03-08 10:25:10|2171.5|2171.2|2172|2171.7|2172|2171.7|2171.5|2171.2|7
1615199120000|2021-03-08 10:25:20|2172.4|2172.1|2172.3|2172|2172.4|2172.1|2172.3|2172|15
1615199160000|2021-03-08 10:26:00|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|1
1615199170000|2021-03-08 10:26:10|2170.8|2170.5|2170.9|2170.6|2170.9|2170.6|2170.8|2170.5|2
1615199190000|2021-03-08 10:26:30|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|1
1615199210000|2021-03-08 10:26:50|2170.6|2170.3|2170|2169.7|2170.6|2170.3|2170|2169.7|14
1615199220000|2021-03-08 10:27:00|2170.5|2170.2|2170.3|2170|2170.5|2170.2|2170|2169.7|28
1615199230000|2021-03-08 10:27:10|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|3
1615199240000|2021-03-08 10:27:20|2170.6|2170.3|2171|2170.7|2171|2170.7|2170.6|2170.3|2
1615199250000|2021-03-08 10:27:30|2171.2|2170.9|2171.6|2171.3|2171.6|2171.3|2171.2|2170.9|3
1615199260000|2021-03-08 10:27:40|2171.1|2170.8|2170.9|2170.6|2171.1|2170.8|2170.9|2170.6|7
1615199270000|2021-03-08 10:27:50|2170.8|2170.5|2171.2|2170.9|2171.2|2170.9|2170.8|2170.5|6
1615199300000|2021-03-08 10:28:20|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2
1615199310000|2021-03-08 10:28:30|2171.1|2170.8|2170.7|2170.4|2171.1|2170.8|2170.7|2170.4|3
1615199320000|2021-03-08 10:28:40|2171.1|2170.8|2171.4|2171.1|2171.4|2171.1|2171.1|2170.8|7
1615199350000|2021-03-08 10:29:10|2171.8|2171.5|2173|2172.7|2173|2172.7|2171.8|2171.5|19
1615199360000|2021-03-08 10:29:20|2172.5|2172.2|2172.4|2172.1|2172.7|2172.4|2172.4|2172.1|13
1615199370000|2021-03-08 10:29:30|2172.8|2172.5|2173.1|2172.8|2173.1|2172.8|2172.8|2172.5|3
1615199380000|2021-03-08 10:29:40|2173.3|2173|2173.4|2173.1|2173.4|2173.1|2173.3|2173|12
1615199400000|2021-03-08 10:30:00|2173|2172.7|2173.5|2173.2|2173.5|2173.2|2172.9|2172.6|22
1615199410000|2021-03-08 10:30:10|2173.6|2173.3|2173.6|2173.3|2174.3|2174|2173.6|2173.3|19
1615199420000|2021-03-08 10:30:20|2173.5|2173.2|2173.4|2173.1|2173.5|2173.2|2173.3|2173|7
1615199440000|2021-03-08 10:30:40|2174.2|2173.9|2174|2173.7|2174.2|2173.9|2174|2173.7|4
1615199450000|2021-03-08 10:30:50|2174.4|2174.1|2174.7|2174.4|2174.7|2174.4|2174.4|2174.1|24
1615199460000|2021-03-08 10:31:00|2174.4|2174.1|2174.7|2174.4|2174.7|2174.4|2174.4|2174.1|6
1615199470000|2021-03-08 10:31:10|2174.9|2174.6|2174.8|2174.5|2174.9|2174.6|2174.7|2174.4|13
1615199480000|2021-03-08 10:31:20|2174.7|2174.4|2174.2|2173.9|2174.7|2174.4|2174.2|2173.9|8
1615199490000|2021-03-08 10:31:30|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|3
1615199500000|2021-03-08 10:31:40|||||||||2
1615199510000|2021-03-08 10:31:50|2174.1|2173.8|2173.9|2173.6|2174.1|2173.8|2173.9|2173.6|4
1615199520000|2021-03-08 10:32:00|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2
1615199530000|2021-03-08 10:32:10|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|4
1615199540000|2021-03-08 10:32:20|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|1
1615199550000|2021-03-08 10:32:30|2173.7|2173.4|2173.9|2173.6|2173.9|2173.6|2173.7|2173.4|3
1615199560000|2021-03-08 10:32:40|2174|2173.7|2174.5|2174.2|2174.5|2174.2|2174|2173.7|11
1615199580000|2021-03-08 10:33:00|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|1
1615199590000|2021-03-08 10:33:10|2174.5|2174.2|2175.3|2175|2175.3|2175|2174.4|2174.1|11
1615199600000|2021-03-08 10:33:20|2175.2|2174.9|2175.6|2175.3|2175.6|2175.3|2175.2|2174.9|7
1615199610000|2021-03-08 10:33:30|2175.8|2175.5|2176|2175.7|2176.1|2175.8|2175.8|2175.5|31
1615199620000|2021-03-08 10:33:40|2176.1|2175.8|2176.3|2176|2176.3|2176|2176.1|2175.8|3
1615199630000|2021-03-08 10:33:50|2175.9|2175.6|2176.2|2175.9|2176.2|2175.9|2175.9|2175.6|3
1615199640000|2021-03-08 10:34:00|2176.3|2176|2176|2175.7|2176.4|2176.1|2176|2175.7|6
1615199650000|2021-03-08 10:34:10|2176.1|2175.8|2176.4|2176.1|2176.7|2176.4|2176.1|2175.8|12
1615199660000|2021-03-08 10:34:20|2176.5|2176.2|2176.9|2176.6|2177.1|2176.8|2176.5|2176.2|15
1615199670000|2021-03-08 10:34:30|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2176.8|2176.5|6
1615199680000|2021-03-08 10:34:40|2176.8|2176.5|2176.8|2176.5|2177|2176.7|2176.7|2176.4|6
1615199690000|2021-03-08 10:34:50|2176.9|2176.6|2177.1|2176.8|2177.1|2176.8|2176.9|2176.6|12
1615199700000|2021-03-08 10:35:00|2177.2|2176.9|2177.3|2177|2177.3|2177|2177.2|2176.9|6
1615199710000|2021-03-08 10:35:10|2177.2|2176.9|2177.7|2177.4|2177.7|2177.4|2176.7|2176.4|81
1615199720000|2021-03-08 10:35:20|2177.9|2177.6|2178.5|2178.2|2178.7|2178.4|2177.9|2177.6|91
1615199730000|2021-03-08 10:35:30|2178.6|2178.3|2178.2|2177.9|2178.8|2178.5|2178.2|2177.9|18
1615199740000|2021-03-08 10:35:40|2178|2177.7|2178.5|2178.2|2178.5|2178.2|2178|2177.7|10
1615199750000|2021-03-08 10:35:50|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2
1615199760000|2021-03-08 10:36:00|2178.4|2178.1|2178.1|2177.8|2178.5|2178.2|2178.1|2177.8|8
1615199770000|2021-03-08 10:36:10|2178|2177.7|2177.2|2176.9|2178|2177.7|2177.2|2176.9|8
1615199780000|2021-03-08 10:36:20|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|4
1615199790000|2021-03-08 10:36:30|2176.7|2176.4|2176.9|2176.6|2177.1|2176.8|2176.7|2176.4|5
1615199800000|2021-03-08 10:36:40|2176.8|2176.5|2176.9|2176.6|2176.9|2176.6|2176.8|2176.5|6
1615199810000|2021-03-08 10:36:50|2177|2176.7|2177.4|2177.1|2177.4|2177.1|2177|2176.7|12
1615199820000|2021-03-08 10:37:00|2177.3|2177|2177.1|2176.8|2177.3|2177|2177.1|2176.8|3
1615199840000|2021-03-08 10:37:20|2176.7|2176.4|2176.6|2176.3|2176.7|2176.4|2176.6|2176.3|3
1615199850000|2021-03-08 10:37:30|2176.4|2176.1|2176.1|2175.8|2176.4|2176.1|2176.1|2175.8|11
1615199860000|2021-03-08 10:37:40|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|3
1615199870000|2021-03-08 10:37:50|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|1
1615199880000|2021-03-08 10:38:00|2176.2|2175.9|2176.5|2176.2|2176.5|2176.2|2176.2|2175.9|7
1615199890000|2021-03-08 10:38:10|2176.6|2176.3|2176.2|2175.9|2176.7|2176.4|2176.2|2175.9|5
1615199900000|2021-03-08 10:38:20|2176.3|2176|2176.2|2175.9|2176.3|2176|2176.2|2175.9|2
1615199910000|2021-03-08 10:38:30|2176.3|2176|2176.5|2176.2|2176.8|2176.5|2176.3|2176|11
1615199920000|2021-03-08 10:38:40|2176.6|2176.3|2176.7|2176.4|2176.7|2176.4|2176.6|2176.3|7
1615199930000|2021-03-08 10:38:50|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|2
1615199940000|2021-03-08 10:39:00|2176.2|2175.9|2175.7|2175.4|2176.2|2175.9|2175.6|2175.3|9
1615199950000|2021-03-08 10:39:10|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|1
1615199960000|2021-03-08 10:39:20|2174.7|2174.4|2174.4|2174.1|2174.7|2174.4|2174.4|2174.1|3
1615199970000|2021-03-08 10:39:30|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|1
1615199980000|2021-03-08 10:39:40|2174.4|2174.1|2174.8|2174.5|2174.8|2174.5|2174.4|2174.1|7
1615199990000|2021-03-08 10:39:50|2174.5|2174.2|2174.4|2174.1|2175.1|2174.8|2174.4|2174.1|22
1615200000000|2021-03-08 10:40:00|2174.5|2174.2|2174.9|2174.6|2174.9|2174.6|2174.3|2174|15
1615200010000|2021-03-08 10:40:10|2174.3|2174|2173.9|2173.6|2174.3|2174|2173.9|2173.6|8
1615200020000|2021-03-08 10:40:20|2174|2173.7|2174.3|2174|2174.3|2174|2174|2173.7|12
1615200030000|2021-03-08 10:40:30|2174|2173.7|2174|2173.7|2174.1|2173.8|2173.8|2173.5|7
1615200040000|2021-03-08 10:40:40|2173.9|2173.6|2174.2|2173.9|2174.2|2173.9|2173.6|2173.3|19
1615200050000|2021-03-08 10:40:50|2174|2173.7|2174.2|2173.9|2174.2|2173.9|2173.9|2173.6|6
1615200060000|2021-03-08 10:41:00|2174.1|2173.8|2173.9|2173.6|2174.2|2173.9|2173.9|2173.6|5
1615200070000|2021-03-08 10:41:10|2174|2173.7|2174.1|2173.8|2174.1|2173.8|2173.9|2173.6|7
1615200080000|2021-03-08 10:41:20|2174.2|2173.9|2173.6|2173.3|2174.2|2173.9|2173.6|2173.3|4
1615200090000|2021-03-08 10:41:30|2173|2172.7|2173.5|2173.2|2173.5|2173.2|2173|2172.7|6
1615200100000|2021-03-08 10:41:40|2173.4|2173.1|2173.2|2172.9|2173.4|2173.1|2173.2|2172.9|3
1615200120000|2021-03-08 10:42:00|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|2
1615200130000|2021-03-08 10:42:10|2173.4|2173.1|2173.3|2173|2173.4|2173.1|2173.2|2172.9|8
1615200140000|2021-03-08 10:42:20|2173.1|2172.8|2172.9|2172.6|2173.2|2172.9|2172.9|2172.6|16
1615200150000|2021-03-08 10:42:30|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|1
1615200160000|2021-03-08 10:42:40|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2173|2172.7|11
1615200170000|2021-03-08 10:42:50|2173.2|2172.9|2173|2172.7|2173.2|2172.9|2173|2172.7|5
1615200180000|2021-03-08 10:43:00|2173.1|2172.8|2173.4|2173.1|2173.6|2173.3|2173.1|2172.8|10
1615200190000|2021-03-08 10:43:10|2173.3|2173|2173.5|2173.2|2173.5|2173.2|2173.3|2173|3
1615200200000|2021-03-08 10:43:20|2173.7|2173.4|2173.9|2173.6|2173.9|2173.6|2173.7|2173.4|4
1615200220000|2021-03-08 10:43:40|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|1
1615200230000|2021-03-08 10:43:50|2173.7|2173.4|2173.6|2173.3|2173.7|2173.4|2173.6|2173.3|3
1615200240000|2021-03-08 10:44:00|2173.2|2172.9|2172.9|2172.6|2173.2|2172.9|2172.9|2172.6|5
1615200250000|2021-03-08 10:44:10|2173.2|2172.9|2172.8|2172.5|2173.2|2172.9|2172.8|2172.5|4
1615200260000|2021-03-08 10:44:20|2172.9|2172.6|2172.6|2172.3|2173.3|2173|2172.6|2172.3|70
1615200270000|2021-03-08 10:44:30|2172.7|2172.4|2173.1|2172.8|2173.1|2172.8|2172.7|2172.4|24
1615200280000|2021-03-08 10:44:40|2173.2|2172.9|2173.6|2173.3|2173.6|2173.3|2173.2|2172.9|9
1615200290000|2021-03-08 10:44:50|2173.7|2173.4|2173.7|2173.4|2173.9|2173.6|2173.7|2173.4|9
1615200300000|2021-03-08 10:45:00|2173.4|2173.1|2172.9|2172.6|2173.4|2173.1|2172.9|2172.6|5
1615200310000|2021-03-08 10:45:10|2172.7|2172.4|2173.2|2172.9|2173.2|2172.9|2172.7|2172.4|8
1615200320000|2021-03-08 10:45:20|2173.5|2173.2|2173.6|2173.3|2173.7|2173.4|2173.5|2173.2|8
1615200330000|2021-03-08 10:45:30|2173.7|2173.4|2173.8|2173.5|2173.8|2173.5|2173.3|2173|21
1615200340000|2021-03-08 10:45:40|2173.9|2173.6|2173.4|2173.1|2174|2173.7|2173.4|2173.1|11
1615200350000|2021-03-08 10:45:50|2173.3|2173|2172.8|2172.5|2173.3|2173|2172.5|2172.2|11
1615200360000|2021-03-08 10:46:00|2172.9|2172.6|2173.3|2173|2173.3|2173|2172.8|2172.5|18
1615200370000|2021-03-08 10:46:10|2173.4|2173.1|2173.2|2172.9|2173.4|2173.1|2173.2|2172.9|3
1615200380000|2021-03-08 10:46:20|2173.3|2173|2173.5|2173.2|2173.6|2173.3|2173.3|2173|7
1615200390000|2021-03-08 10:46:30|2173.1|2172.8|2173.3|2173|2173.3|2173|2173.1|2172.8|10
1615200400000|2021-03-08 10:46:40|2173.1|2172.8|2173.3|2173|2173.3|2173|2173.1|2172.8|5
1615200420000|2021-03-08 10:47:00|2172.7|2172.4|2172.5|2172.2|2172.7|2172.4|2172.5|2172.2|2
1615200430000|2021-03-08 10:47:10|2172.4|2172.1|2172.5|2172.2|2172.5|2172.2|2172.4|2172.1|4
1615200440000|2021-03-08 10:47:20|2172.4|2172.1|2172.5|2172.2|2172.6|2172.3|2172.4|2172.1|5
1615200450000|2021-03-08 10:47:30|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|8
1615200460000|2021-03-08 10:47:40|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1615200470000|2021-03-08 10:47:50|2172.9|2172.6|2173.1|2172.8|2173.1|2172.8|2172.9|2172.6|6
1615200480000|2021-03-08 10:48:00|2173.2|2172.9|2172.5|2172.2|2173.2|2172.9|2172.5|2172.2|21
1615200490000|2021-03-08 10:48:10|2171.8|2171.5|2171.4|2171.1|2171.8|2171.5|2171.4|2171.1|7
1615200500000|2021-03-08 10:48:20|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|4
1615200510000|2021-03-08 10:48:30|2171.3|2171|2170.8|2170.5|2171.3|2171|2170.8|2170.5|6
1615200520000|2021-03-08 10:48:40|2171|2170.7|2170.9|2170.6|2171|2170.7|2170.5|2170.2|15
1615200530000|2021-03-08 10:48:50|2170.7|2170.4|2171.1|2170.8|2171.1|2170.8|2170.5|2170.2|19
1615200540000|2021-03-08 10:49:00|2171.2|2170.9|2171.5|2171.2|2171.5|2171.2|2171.2|2170.9|20
1615200550000|2021-03-08 10:49:10|2171.3|2171|2170.9|2170.6|2171.3|2171|2170.9|2170.6|8
1615200560000|2021-03-08 10:49:20|2170.7|2170.4|2170.5|2170.2|2170.7|2170.4|2170.5|2170.2|4
1615200570000|2021-03-08 10:49:30|2170.2|2169.9|2168.9|2168.6|2170.2|2169.9|2168.4|2168.1|61
1615200580000|2021-03-08 10:49:40|2168.7|2168.4|2168.2|2167.9|2168.9|2168.6|2168.2|2167.9|14
1615200590000|2021-03-08 10:49:50|2168|2167.7|2168|2167.7|2168.2|2167.9|2167.9|2167.6|27
1615200600000|2021-03-08 10:50:00|2167.9|2167.6|2167.4|2167.1|2167.9|2167.6|2167.1|2166.8|15
1615200610000|2021-03-08 10:50:10|2167.5|2167.2|2167.7|2167.4|2167.8|2167.5|2167.3|2167|24
1615200620000|2021-03-08 10:50:20|2167.6|2167.3|2167.8|2167.5|2168|2167.7|2167.2|2166.9|39
1615200630000|2021-03-08 10:50:30|2168|2167.7|2168.4|2168.1|2168.4|2168.1|2168|2167.7|9
1615200640000|2021-03-08 10:50:40|2168.5|2168.2|2168.9|2168.6|2168.9|2168.6|2168.3|2168|12
1615200650000|2021-03-08 10:50:50|2169|2168.7|2168.7|2168.4|2169.1|2168.8|2168.7|2168.4|9
1615200660000|2021-03-08 10:51:00|2168.2|2167.9|2167.7|2167.4|2168.2|2167.9|2167.7|2167.4|9
1615200670000|2021-03-08 10:51:10|2168|2167.7|2168.4|2168.1|2168.8|2168.5|2168|2167.7|20
1615200680000|2021-03-08 10:51:20|2168.2|2167.9|2168.8|2168.5|2168.8|2168.5|2168.2|2167.9|11
1615200690000|2021-03-08 10:51:30|2169.1|2168.8|2169.3|2169|2169.3|2169|2168.9|2168.6|18
1615200700000|2021-03-08 10:51:40|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|5
1615200710000|2021-03-08 10:51:50|2169.7|2169.4|2170.3|2170|2170.3|2170|2169.3|2169|24
1615200720000|2021-03-08 10:52:00|2170.4|2170.1|2171|2170.7|2171|2170.7|2170.4|2170.1|15
1615200730000|2021-03-08 10:52:10|2170.7|2170.4|2170.7|2170.4|2171.1|2170.8|2170.7|2170.4|26
1615200740000|2021-03-08 10:52:20|2170.4|2170.1|2170.7|2170.4|2170.7|2170.4|2170.1|2169.8|19
1615200750000|2021-03-08 10:52:30|2170.8|2170.5|2170.4|2170.1|2171|2170.7|2170.4|2170.1|21
1615200760000|2021-03-08 10:52:40|2170.2|2169.9|2169.9|2169.6|2170.2|2169.9|2169.9|2169.6|2
1615200770000|2021-03-08 10:52:50|2170|2169.7|2169.9|2169.6|2170.3|2170|2169.9|2169.6|11
1615200780000|2021-03-08 10:53:00|2170|2169.7|2170.1|2169.8|2170.2|2169.9|2170|2169.7|10
1615200790000|2021-03-08 10:53:10|2170.8|2170.5|2171.1|2170.8|2171.1|2170.8|2170.4|2170.1|27
1615200800000|2021-03-08 10:53:20|2171.2|2170.9|2170.8|2170.5|2171.2|2170.9|2170.8|2170.5|7
1615200810000|2021-03-08 10:53:30|2170.7|2170.4|2170.6|2170.3|2170.9|2170.6|2170.3|2170|15
1615200820000|2021-03-08 10:53:40|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1615200830000|2021-03-08 10:53:50|2170.2|2169.9|2169.9|2169.6|2170.2|2169.9|2169.9|2169.6|12
1615200840000|2021-03-08 10:54:00|2169.7|2169.4|2170.3|2170|2170.4|2170.1|2169.6|2169.3|17
1615200850000|2021-03-08 10:54:10|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|5
1615200860000|2021-03-08 10:54:20|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|3
1615200870000|2021-03-08 10:54:30|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.3|2169|5
1615200880000|2021-03-08 10:54:40|||||||||13
1615200890000|2021-03-08 10:54:50|2169.5|2169.2|2169.3|2169|2169.5|2169.2|2169.1|2168.8|3
1615200900000|2021-03-08 10:55:00|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|2
1615200910000|2021-03-08 10:55:10|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|11
1615200920000|2021-03-08 10:55:20|2169.1|2168.8|2169.7|2169.4|2169.7|2169.4|2169.1|2168.8|13
1615200930000|2021-03-08 10:55:30|2170.2|2169.9|2170.6|2170.3|2170.6|2170.3|2170.2|2169.9|2
1615200940000|2021-03-08 10:55:40|2170.8|2170.5|2170.7|2170.4|2170.8|2170.5|2170.7|2170.4|10
1615200960000|2021-03-08 10:56:00|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|6
1615200990000|2021-03-08 10:56:30|2171.7|2171.4|2171.7|2171.4|2172|2171.7|2171.7|2171.4|5
1615201000000|2021-03-08 10:56:40|2171.5|2171.2|2172.5|2172.2|2172.5|2172.2|2171.5|2171.2|6
1615201010000|2021-03-08 10:56:50|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2171.9|2171.6|16
1615201020000|2021-03-08 10:57:00|2172.6|2172.3|2173|2172.7|2173|2172.7|2172.4|2172.1|8
1615201030000|2021-03-08 10:57:10|2172.6|2172.3|2172|2171.7|2172.6|2172.3|2171.8|2171.5|7
1615201040000|2021-03-08 10:57:20|2171.6|2171.3|2172.1|2171.8|2172.1|2171.8|2171.6|2171.3|9
1615201050000|2021-03-08 10:57:30|2172.3|2172|2171.6|2171.3|2172.3|2172|2171.6|2171.3|8
1615201060000|2021-03-08 10:57:40|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2
1615201070000|2021-03-08 10:57:50|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|1
1615201080000|2021-03-08 10:58:00|2170.9|2170.6|2171.2|2170.9|2171.5|2171.2|2170.9|2170.6|10
1615201090000|2021-03-08 10:58:10|2171.5|2171.2|2170.5|2170.2|2171.5|2171.2|2170.5|2170.2|5
1615201100000|2021-03-08 10:58:20|2170.4|2170.1|2170.7|2170.4|2170.8|2170.5|2170.4|2170.1|15
1615201120000|2021-03-08 10:58:40|2170.5|2170.2|2170.6|2170.3|2170.7|2170.4|2170.4|2170.1|12
1615201130000|2021-03-08 10:58:50|2170.4|2170.1|2170.4|2170.1|2170.5|2170.2|2170.3|2170|7
1615201140000|2021-03-08 10:59:00|2170.6|2170.3|2170.9|2170.6|2171|2170.7|2170.6|2170.3|11
1615201150000|2021-03-08 10:59:10|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.5|2170.2|8
1615201160000|2021-03-08 10:59:20|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|3
1615201170000|2021-03-08 10:59:30|2170.5|2170.2|2170.3|2170|2170.5|2170.2|2170.1|2169.8|7
1615201180000|2021-03-08 10:59:40|2170.2|2169.9|2170.4|2170.1|2170.4|2170.1|2170.2|2169.9|3
1615201190000|2021-03-08 10:59:50|2170.5|2170.2|2170.4|2170.1|2170.5|2170.2|2170.1|2169.8|10
1615201200000|2021-03-08 11:00:00|2170.6|2170.3|2171.2|2170.9|2171.2|2170.9|2170.4|2170.1|32
1615201210000|2021-03-08 11:00:10|2170.9|2170.6|2171.1|2170.8|2171.2|2170.9|2170.8|2170.5|12
1615201220000|2021-03-08 11:00:20|2171.2|2170.9|2171.7|2171.4|2171.7|2171.4|2171.2|2170.9|15
1615201230000|2021-03-08 11:00:30|2171.8|2171.5|2171.6|2171.3|2171.8|2171.5|2171.4|2171.1|8
1615201240000|2021-03-08 11:00:40|2171.7|2171.4|2171.8|2171.5|2171.8|2171.5|2171.7|2171.4|3
1615201250000|2021-03-08 11:00:50|2171.3|2171|2171.2|2170.9|2171.6|2171.3|2171|2170.7|8
1615201260000|2021-03-08 11:01:00|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2170.9|2170.6|18
1615201270000|2021-03-08 11:01:10|2171.3|2171|2171.7|2171.4|2171.7|2171.4|2171.3|2171|15
1615201280000|2021-03-08 11:01:20|2171.5|2171.2|2172|2171.7|2172|2171.7|2171.5|2171.2|11
1615201290000|2021-03-08 11:01:30|2171.8|2171.5|2171.7|2171.4|2172|2171.7|2171.7|2171.4|13
1615201300000|2021-03-08 11:01:40|2171.9|2171.6|2172|2171.7|2172.1|2171.8|2171.9|2171.6|7
1615201310000|2021-03-08 11:01:50|2172.2|2171.9|2172.3|2172|2172.3|2172|2172.1|2171.8|16
1615201320000|2021-03-08 11:02:00|2172.4|2172.1|2172.3|2172|2172.6|2172.3|2172.2|2171.9|26
1615201330000|2021-03-08 11:02:10|2172.2|2171.9|2172.5|2172.2|2172.5|2172.2|2172.1|2171.8|19
1615201340000|2021-03-08 11:02:20|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2
1615201350000|2021-03-08 11:02:30|2172.4|2172.1|2171.6|2171.3|2172.4|2172.1|2171.6|2171.3|11
1615201360000|2021-03-08 11:02:40|2171.9|2171.6|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|4
1615201370000|2021-03-08 11:02:50|2171.9|2171.6|2172.7|2172.4|2172.8|2172.5|2171.9|2171.6|25
1615201380000|2021-03-08 11:03:00|2172.8|2172.5|2172.8|2172.5|2173.2|2172.9|2172.8|2172.5|11
1615201390000|2021-03-08 11:03:10|2172.9|2172.6|2172.8|2172.5|2173|2172.7|2172.7|2172.4|11
1615201400000|2021-03-08 11:03:20|2172.9|2172.6|2172.5|2172.2|2172.9|2172.6|2172.5|2172.2|11
1615201410000|2021-03-08 11:03:30|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.3|2172|19
1615201420000|2021-03-08 11:03:40|2172.3|2172|2172.4|2172.1|2172.7|2172.4|2172.3|2172|29
1615201430000|2021-03-08 11:03:50|2172.2|2171.9|2171.8|2171.5|2172.2|2171.9|2171.7|2171.4|12
1615201440000|2021-03-08 11:04:00|2171.5|2171.2|2171.4|2171.1|2171.5|2171.2|2171.1|2170.8|23
1615201450000|2021-03-08 11:04:10|2171.5|2171.2|2171.5|2171.2|2171.7|2171.4|2171.5|2171.2|5
1615201460000|2021-03-08 11:04:20|2171.7|2171.4|2171.7|2171.4|2171.9|2171.6|2171.7|2171.4|6
1615201470000|2021-03-08 11:04:30|2171.5|2171.2|2170.8|2170.5|2171.5|2171.2|2170.8|2170.5|10
1615201480000|2021-03-08 11:04:40|2170.6|2170.3|2170.3|2170|2170.8|2170.5|2170.2|2169.9|19
1615201490000|2021-03-08 11:04:50|2170.1|2169.8|2170.1|2169.8|2170.3|2170|2170|2169.7|11
1615201500000|2021-03-08 11:05:00|2170.4|2170.1|2170.3|2170|2170.5|2170.2|2170.3|2170|12
1615201510000|2021-03-08 11:05:10|2170.4|2170.1|2171.3|2171|2171.3|2171|2170.4|2170.1|16
1615201520000|2021-03-08 11:05:20|2171|2170.7|2170.4|2170.1|2171|2170.7|2170.4|2170.1|7
1615201530000|2021-03-08 11:05:30|2170.3|2170|2171.4|2171.1|2171.5|2171.2|2170.3|2170|74
1615201540000|2021-03-08 11:05:40|2171.5|2171.2|2171.8|2171.5|2171.8|2171.5|2171.3|2171|32
1615201550000|2021-03-08 11:05:50|2171.6|2171.3|2171.8|2171.5|2171.8|2171.5|2171.6|2171.3|4
1615201560000|2021-03-08 11:06:00|2171.7|2171.4|2172.2|2171.9|2172.2|2171.9|2171.7|2171.4|20
1615201570000|2021-03-08 11:06:10|2172.3|2172|2172.8|2172.5|2172.8|2172.5|2172.3|2172|11
1615201580000|2021-03-08 11:06:20|2172.9|2172.6|2172.7|2172.4|2172.9|2172.6|2172.7|2172.4|25
1615201590000|2021-03-08 11:06:30|2172.9|2172.6|2173.1|2172.8|2173.2|2172.9|2172.9|2172.6|4
1615201600000|2021-03-08 11:06:40|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2
1615201610000|2021-03-08 11:06:50|2173.6|2173.3|2173.3|2173|2173.6|2173.3|2173.1|2172.8|9
1615201620000|2021-03-08 11:07:00|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|5
1615201630000|2021-03-08 11:07:10|2173|2172.7|2173.6|2173.3|2173.9|2173.6|2173|2172.7|5
1615201640000|2021-03-08 11:07:20|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|1
1615201650000|2021-03-08 11:07:30|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|1
1615201660000|2021-03-08 11:07:40|||||||||2
1615201670000|2021-03-08 11:07:50|2173.8|2173.5|2173.4|2173.1|2173.8|2173.5|2173.4|2173.1|4
1615201680000|2021-03-08 11:08:00|2173.7|2173.4|2173.8|2173.5|2174.2|2173.9|2173.7|2173.4|13
1615201690000|2021-03-08 11:08:10|2173.5|2173.2|2173.8|2173.5|2173.8|2173.5|2173.5|2173.2|3
1615201700000|2021-03-08 11:08:20|2173.5|2173.2|2173.3|2173|2173.5|2173.2|2173.3|2173|2
1615201710000|2021-03-08 11:08:30|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|1
1615201720000|2021-03-08 11:08:40|2173.6|2173.3|2173.7|2173.4|2173.7|2173.4|2173.6|2173.3|2
1615201730000|2021-03-08 11:08:50|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|1
1615201750000|2021-03-08 11:09:10|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|2
1615201760000|2021-03-08 11:09:20|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2
1615201780000|2021-03-08 11:09:40|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|1
1615201790000|2021-03-08 11:09:50|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2
1615201800000|2021-03-08 11:10:00|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2
1615201820000|2021-03-08 11:10:20|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|3
1615201830000|2021-03-08 11:10:30|2173.9|2173.6|2174.2|2173.9|2174.2|2173.9|2173.9|2173.6|5
1615201840000|2021-03-08 11:10:40|2174.3|2174|2174.6|2174.3|2174.6|2174.3|2174.3|2174|8
1615201850000|2021-03-08 11:10:50|2174.5|2174.2|2175|2174.7|2175|2174.7|2174.5|2174.2|9
1615201860000|2021-03-08 11:11:00|2174.8|2174.5|2174.5|2174.2|2174.8|2174.5|2174.4|2174.1|12
1615201870000|2021-03-08 11:11:10|2174.2|2173.9|2174.1|2173.8|2174.2|2173.9|2174.1|2173.8|5
1615201880000|2021-03-08 11:11:20|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|3
1615201890000|2021-03-08 11:11:30|2173.6|2173.3|2173.4|2173.1|2173.6|2173.3|2173.3|2173|8
1615201910000|2021-03-08 11:11:50|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1615201920000|2021-03-08 11:12:00|2172.7|2172.4|2172.9|2172.6|2172.9|2172.6|2172.7|2172.4|4
1615201930000|2021-03-08 11:12:10|2172.7|2172.4|2172.3|2172|2172.7|2172.4|2172.3|2172|8
1615201940000|2021-03-08 11:12:20|2172.5|2172.2|2172.3|2172|2172.5|2172.2|2172.3|2172|3
1615201950000|2021-03-08 11:12:30|2172.4|2172.1|2172.3|2172|2172.4|2172.1|2172.3|2172|3
1615201960000|2021-03-08 11:12:40|2172.1|2171.8|2173.2|2172.9|2173.3|2173|2172.1|2171.8|28
1615201970000|2021-03-08 11:12:50|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1615201980000|2021-03-08 11:13:00|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2
1615201990000|2021-03-08 11:13:10|||||||||1
1615202000000|2021-03-08 11:13:20|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.5|2173.2|2
1615202010000|2021-03-08 11:13:30|2173.5|2173.2|2173.8|2173.5|2173.8|2173.5|2173.5|2173.2|2
1615202020000|2021-03-08 11:13:40|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2
1615202030000|2021-03-08 11:13:50|2173.5|2173.2|2173.4|2173.1|2173.5|2173.2|2173.4|2173.1|6
1615202040000|2021-03-08 11:14:00|2173|2172.7|2172.9|2172.6|2173|2172.7|2172.9|2172.6|2
1615202050000|2021-03-08 11:14:10|2172.4|2172.1|2172.7|2172.4|2172.7|2172.4|2172.4|2172.1|4
1615202060000|2021-03-08 11:14:20|2173.1|2172.8|2172.7|2172.4|2173.2|2172.9|2172.7|2172.4|14
1615202070000|2021-03-08 11:14:30|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|5
1615202080000|2021-03-08 11:14:40|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1615202090000|2021-03-08 11:14:50|2173.2|2172.9|2173|2172.7|2173.2|2172.9|2173|2172.7|3
1615202100000|2021-03-08 11:15:00|2173.4|2173.1|2173.3|2173|2173.4|2173.1|2173.3|2173|4
1615202110000|2021-03-08 11:15:10|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|3
1615202120000|2021-03-08 11:15:20|2172.9|2172.6|2172.6|2172.3|2172.9|2172.6|2172.6|2172.3|4
1615202130000|2021-03-08 11:15:30|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|2
1615202140000|2021-03-08 11:15:40|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2
1615202150000|2021-03-08 11:15:50|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|1
1615202170000|2021-03-08 11:16:10|2171.2|2170.9|2171.4|2171.1|2171.4|2171.1|2171|2170.7|3
1615202190000|2021-03-08 11:16:30|2171.6|2171.3|2171.7|2171.4|2171.7|2171.4|2171.6|2171.3|5
1615202200000|2021-03-08 11:16:40|2171.6|2171.3|2171.5|2171.2|2171.6|2171.3|2171.5|2171.2|3
1615202210000|2021-03-08 11:16:50|2171.6|2171.3|2171.7|2171.4|2172|2171.7|2171.6|2171.3|5
1615202220000|2021-03-08 11:17:00|2171.8|2171.5|2172.1|2171.8|2172.1|2171.8|2171.8|2171.5|5
1615202230000|2021-03-08 11:17:10|2172.4|2172.1|2173.1|2172.8|2173.1|2172.8|2172.4|2172.1|4
1615202240000|2021-03-08 11:17:20|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|1
1615202270000|2021-03-08 11:17:50|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|1
1615202290000|2021-03-08 11:18:10|2172.8|2172.5|2173.1|2172.8|2173.1|2172.8|2172.8|2172.5|3
1615202300000|2021-03-08 11:18:20|2172.7|2172.4|2172.9|2172.6|2172.9|2172.6|2172.7|2172.4|4
1615202310000|2021-03-08 11:18:30|2173.3|2173|2173.8|2173.5|2173.8|2173.5|2173.3|2173|2
1615202330000|2021-03-08 11:18:50|2173.6|2173.3|2173.4|2173.1|2173.6|2173.3|2173.4|2173.1|6
1615202340000|2021-03-08 11:19:00|2173.2|2172.9|2173.3|2173|2173.3|2173|2172.9|2172.6|7
1615202350000|2021-03-08 11:19:10|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|1
1615202370000|2021-03-08 11:19:30|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|7
1615202380000|2021-03-08 11:19:40|2173.4|2173.1|2173.1|2172.8|2173.4|2173.1|2173.1|2172.8|5
1615202390000|2021-03-08 11:19:50|2173.2|2172.9|2173.2|2172.9|2173.6|2173.3|2173|2172.7|9
1615202400000|2021-03-08 11:20:00|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|2
1615202410000|2021-03-08 11:20:10|2173.1|2172.8|2173|2172.7|2173.1|2172.8|2173|2172.7|3
1615202420000|2021-03-08 11:20:20|||||||||1
1615202430000|2021-03-08 11:20:30|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|7
1615202440000|2021-03-08 11:20:40|2173.2|2172.9|2173.3|2173|2173.4|2173.1|2173.2|2172.9|3
1615202450000|2021-03-08 11:20:50|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|1
1615202460000|2021-03-08 11:21:00|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.6|2172.3|6
1615202470000|2021-03-08 11:21:10|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|7
1615202480000|2021-03-08 11:21:20|2172.4|2172.1|2172.7|2172.4|2172.7|2172.4|2172.3|2172|4
1615202490000|2021-03-08 11:21:30|2172.4|2172.1|2171.7|2171.4|2172.4|2172.1|2171.7|2171.4|6
1615202500000|2021-03-08 11:21:40|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|1
1615202510000|2021-03-08 11:21:50|2171.5|2171.2|2172|2171.7|2172.2|2171.9|2171.5|2171.2|22
1615202540000|2021-03-08 11:22:20|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|1
1615202560000|2021-03-08 11:22:40|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|5
1615202570000|2021-03-08 11:22:50|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2172.1|2171.8|2
1615202580000|2021-03-08 11:23:00|2172.5|2172.2|2172.7|2172.4|2172.7|2172.4|2172.5|2172.2|3
1615202590000|2021-03-08 11:23:10|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1615202600000|2021-03-08 11:23:20|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2
1615202610000|2021-03-08 11:23:30|2173.4|2173.1|2173.5|2173.2|2173.6|2173.3|2173.4|2173.1|4
1615202620000|2021-03-08 11:23:40|2173.4|2173.1|2173.5|2173.2|2173.5|2173.2|2173.3|2173|5
1615202640000|2021-03-08 11:24:00|2174|2173.7|2174.4|2174.1|2174.4|2174.1|2174|2173.7|47
1615202650000|2021-03-08 11:24:10|2174.7|2174.4|2175|2174.7|2175|2174.7|2174.7|2174.4|10
1615202660000|2021-03-08 11:24:20|2175.1|2174.8|2175.3|2175|2175.3|2175|2175.1|2174.8|3
1615202670000|2021-03-08 11:24:30|2175|2174.7|2174.8|2174.5|2175|2174.7|2174.7|2174.4|10
1615202680000|2021-03-08 11:24:40|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|1
1615202690000|2021-03-08 11:24:50|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|1
1615202700000|2021-03-08 11:25:00|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|2
1615202710000|2021-03-08 11:25:10|2175.4|2175.1|2175.5|2175.2|2175.5|2175.2|2175.4|2175.1|3
1615202720000|2021-03-08 11:25:20|2175.6|2175.3|2175.8|2175.5|2175.8|2175.5|2175.6|2175.3|4
1615202730000|2021-03-08 11:25:30|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|1
1615202740000|2021-03-08 11:25:40|2175.9|2175.6|2176.1|2175.8|2176.1|2175.8|2175.8|2175.5|7
1615202750000|2021-03-08 11:25:50|2175.9|2175.6|2176|2175.7|2176|2175.7|2175.7|2175.4|4
1615202760000|2021-03-08 11:26:00|2175.8|2175.5|2176.6|2176.3|2176.6|2176.3|2175.8|2175.5|83
1615202770000|2021-03-08 11:26:10|2176.7|2176.4|2177.1|2176.8|2177.3|2177|2176.7|2176.4|5
1615202780000|2021-03-08 11:26:20|2177.4|2177.1|2177.6|2177.3|2177.6|2177.3|2177.4|2177.1|4
1615202790000|2021-03-08 11:26:30|2177.4|2177.1|2177.7|2177.4|2177.7|2177.4|2177.4|2177.1|6
1615202800000|2021-03-08 11:26:40|2177.6|2177.3|2177.8|2177.5|2178|2177.7|2177.6|2177.3|18
1615202810000|2021-03-08 11:26:50|2178.1|2177.8|2178.3|2178|2178.3|2178|2178.1|2177.8|4
1615202820000|2021-03-08 11:27:00|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2
1615202830000|2021-03-08 11:27:10|2177.8|2177.5|2177.6|2177.3|2177.8|2177.5|2177.4|2177.1|8
1615202840000|2021-03-08 11:27:20|2177.7|2177.4|2177.4|2177.1|2177.7|2177.4|2177.4|2177.1|8
1615202860000|2021-03-08 11:27:40|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|1
1615202870000|2021-03-08 11:27:50|2176.3|2176|2176|2175.7|2176.5|2176.2|2176|2175.7|9
1615202880000|2021-03-08 11:28:00|2175.9|2175.6|2176.1|2175.8|2176.1|2175.8|2175.8|2175.5|6
1615202890000|2021-03-08 11:28:10|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|1
1615202900000|2021-03-08 11:28:20|2175.2|2174.9|2175|2174.7|2175.2|2174.9|2174.8|2174.5|7
1615202910000|2021-03-08 11:28:30|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.7|2174.4|4
1615202920000|2021-03-08 11:28:40|2175.1|2174.8|2174.6|2174.3|2175.1|2174.8|2174.6|2174.3|5
1615202930000|2021-03-08 11:28:50|2174.7|2174.4|2174.6|2174.3|2174.7|2174.4|2174.4|2174.1|4
1615202940000|2021-03-08 11:29:00|2174.5|2174.2|2174.3|2174|2174.8|2174.5|2174|2173.7|17
1615202950000|2021-03-08 11:29:10|2174.1|2173.8|2173.8|2173.5|2174.1|2173.8|2173.7|2173.4|5
1615202960000|2021-03-08 11:29:20|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|1
1615202970000|2021-03-08 11:29:30|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1615202980000|2021-03-08 11:29:40|2172.6|2172.3|2172.8|2172.5|2172.8|2172.5|2172.6|2172.3|2
1615202990000|2021-03-08 11:29:50|2172.6|2172.3|2172.3|2172|2172.6|2172.3|2172.3|2172|4
1615203000000|2021-03-08 11:30:00|2172.2|2171.9|2172.7|2172.4|2172.7|2172.4|2172.2|2171.9|4
1615203010000|2021-03-08 11:30:10|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2
1615203020000|2021-03-08 11:30:20|2171.8|2171.5|2172.2|2171.9|2172.2|2171.9|2171.8|2171.5|4
1615203030000|2021-03-08 11:30:30|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2
1615203040000|2021-03-08 11:30:40|2171.6|2171.3|2171.8|2171.5|2171.8|2171.5|2171.6|2171.3|4
1615203050000|2021-03-08 11:30:50|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|10
1615203070000|2021-03-08 11:31:10|2171.9|2171.6|2172|2171.7|2172.3|2172|2171.9|2171.6|8
1615203080000|2021-03-08 11:31:20|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|1
1615203090000|2021-03-08 11:31:30|2172.8|2172.5|2173.1|2172.8|2173.1|2172.8|2172.8|2172.5|6
1615203100000|2021-03-08 11:31:40|2172.9|2172.6|2173.1|2172.8|2173.1|2172.8|2172.5|2172.2|20
1615203110000|2021-03-08 11:31:50|2173.2|2172.9|2174|2173.7|2174|2173.7|2173.2|2172.9|10
1615203120000|2021-03-08 11:32:00|2173.7|2173.4|2174|2173.7|2174.2|2173.9|2173.7|2173.4|4
1615203130000|2021-03-08 11:32:10|2174.3|2174|2174.4|2174.1|2174.4|2174.1|2174.3|2174|3
1615203140000|2021-03-08 11:32:20|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|3
1615203150000|2021-03-08 11:32:30|2174.5|2174.2|2175|2174.7|2175|2174.7|2174.5|2174.2|5
1615203160000|2021-03-08 11:32:40|2175.3|2175|2175.1|2174.8|2175.3|2175|2175.1|2174.8|2
1615203170000|2021-03-08 11:32:50|2175.4|2175.1|2175.2|2174.9|2175.4|2175.1|2175.2|2174.9|6
1615203180000|2021-03-08 11:33:00|2174.7|2174.4|2175.1|2174.8|2175.1|2174.8|2174.7|2174.4|23
1615203190000|2021-03-08 11:33:10|2175.2|2174.9|2175.9|2175.6|2175.9|2175.6|2175.2|2174.9|5
1615203200000|2021-03-08 11:33:20|2176|2175.7|2175.9|2175.6|2176.1|2175.8|2175.9|2175.6|5
1615203210000|2021-03-08 11:33:30|2175.5|2175.2|2175.3|2175|2175.5|2175.2|2174.9|2174.6|14
1615203220000|2021-03-08 11:33:40|||||||||1
1615203230000|2021-03-08 11:33:50|2175.8|2175.5|2176|2175.7|2176|2175.7|2175.8|2175.5|3
1615203250000|2021-03-08 11:34:10|2175.7|2175.4|2175.4|2175.1|2175.7|2175.4|2175.4|2175.1|2
1615203260000|2021-03-08 11:34:20|2175.2|2174.9|2174.9|2174.6|2175.2|2174.9|2174.9|2174.6|7
1615203270000|2021-03-08 11:34:30|2174.8|2174.5|2174.9|2174.6|2174.9|2174.6|2174.5|2174.2|9
1615203280000|2021-03-08 11:34:40|2174.6|2174.3|2175.2|2174.9|2175.3|2175|2174.6|2174.3|9
1615203290000|2021-03-08 11:34:50|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|1
1615203300000|2021-03-08 11:35:00|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2
1615203310000|2021-03-08 11:35:10|2176|2175.7|2175.8|2175.5|2176|2175.7|2175.8|2175.5|2
1615203320000|2021-03-08 11:35:20|2175.9|2175.6|2176.2|2175.9|2176.3|2176|2175.9|2175.6|5
1615203330000|2021-03-08 11:35:30|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|3
1615203340000|2021-03-08 11:35:40|2176.6|2176.3|2176.8|2176.5|2176.8|2176.5|2176.6|2176.3|2
1615203360000|2021-03-08 11:36:00|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2
1615203370000|2021-03-08 11:36:10|2177|2176.7|2177|2176.7|2177|2176.7|2177|2176.7|1
1615203380000|2021-03-08 11:36:20|2176.3|2176|2176.3|2176|2176.3|2176|2176.3|2176|2
1615203390000|2021-03-08 11:36:30|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|1
1615203400000|2021-03-08 11:36:40|2176.4|2176.1|2176.6|2176.3|2176.6|2176.3|2176.4|2176.1|2
1615203410000|2021-03-08 11:36:50|2176.4|2176.1|2176.1|2175.8|2176.4|2176.1|2176.1|2175.8|3
1615203420000|2021-03-08 11:37:00|2176|2175.7|2175|2174.7|2176|2175.7|2175|2174.7|4
1615203430000|2021-03-08 11:37:10|2175.5|2175.2|2175.3|2175|2175.5|2175.2|2174.8|2174.5|6
1615203440000|2021-03-08 11:37:20|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|3
1615203450000|2021-03-08 11:37:30|2174.8|2174.5|2174.4|2174.1|2174.9|2174.6|2174.4|2174.1|11
1615203460000|2021-03-08 11:37:40|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|1
1615203470000|2021-03-08 11:37:50|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|1
1615203480000|2021-03-08 11:38:00|2174.4|2174.1|2174.2|2173.9|2174.7|2174.4|2174.2|2173.9|10
1615203490000|2021-03-08 11:38:10|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|2
1615203510000|2021-03-08 11:38:30|2174.7|2174.4|2174.9|2174.6|2174.9|2174.6|2174.6|2174.3|3
1615203520000|2021-03-08 11:38:40|2175.3|2175|2175.6|2175.3|2175.6|2175.3|2175.3|2175|5
1615203530000|2021-03-08 11:38:50|2175.9|2175.6|2176.5|2176.2|2176.5|2176.2|2175.8|2175.5|7
1615203540000|2021-03-08 11:39:00|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|1
1615203550000|2021-03-08 11:39:10|2176.8|2176.5|2176.9|2176.6|2176.9|2176.6|2176.8|2176.5|2
1615203560000|2021-03-08 11:39:20|2176.4|2176.1|2176.7|2176.4|2176.7|2176.4|2176.4|2176.1|3
1615203570000|2021-03-08 11:39:30|2176.3|2176|2176.6|2176.3|2176.6|2176.3|2176.3|2176|4
1615203580000|2021-03-08 11:39:40|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|1
1615203590000|2021-03-08 11:39:50|2176.5|2176.2|2176|2175.7|2176.5|2176.2|2176|2175.7|9
1615203600000|2021-03-08 11:40:00|2175.6|2175.3|2176.2|2175.9|2176.2|2175.9|2175.4|2175.1|9
1615203610000|2021-03-08 11:40:10|||||||||1
1615203620000|2021-03-08 11:40:20|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.9|2175.6|4
1615203630000|2021-03-08 11:40:30|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.4|2175.1|6
1615203640000|2021-03-08 11:40:40|2175.5|2175.2|2175.2|2174.9|2175.5|2175.2|2175.2|2174.9|14
1615203650000|2021-03-08 11:40:50|2175.1|2174.8|2175.3|2175|2175.3|2175|2175.1|2174.8|5
1615203660000|2021-03-08 11:41:00|2175.5|2175.2|2175.9|2175.6|2175.9|2175.6|2175.5|2175.2|4
1615203680000|2021-03-08 11:41:20|2175.5|2175.2|2175.3|2175|2175.5|2175.2|2175.3|2175|3
1615203690000|2021-03-08 11:41:30|2175.5|2175.2|2175.3|2175|2175.5|2175.2|2175.3|2175|5
1615203700000|2021-03-08 11:41:40|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|1
1615203710000|2021-03-08 11:41:50|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|1
1615203720000|2021-03-08 11:42:00|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|1
1615203730000|2021-03-08 11:42:10|2175.3|2175|2175.7|2175.4|2175.7|2175.4|2175.3|2175|2
1615203740000|2021-03-08 11:42:20|2175.4|2175.1|2175.3|2175|2175.4|2175.1|2175.3|2175|2
1615203750000|2021-03-08 11:42:30|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|1
1615203760000|2021-03-08 11:42:40|2175.1|2174.8|2175.4|2175.1|2175.4|2175.1|2175.1|2174.8|2
1615203770000|2021-03-08 11:42:50|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2
1615203780000|2021-03-08 11:43:00|2175.5|2175.2|2174.7|2174.4|2175.5|2175.2|2174.7|2174.4|5
1615203810000|2021-03-08 11:43:30|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2174.9|2174.6|4
1615203850000|2021-03-08 11:44:10|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|1
1615203870000|2021-03-08 11:44:30|2175.4|2175.1|2175.1|2174.8|2175.4|2175.1|2175.1|2174.8|9
1615203880000|2021-03-08 11:44:40|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2
1615203900000|2021-03-08 11:45:00|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|1
1615203920000|2021-03-08 11:45:20|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|1
1615203930000|2021-03-08 11:45:30|2175.4|2175.1|2175.2|2174.9|2175.4|2175.1|2175.2|2174.9|2
1615203940000|2021-03-08 11:45:40|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.6|2175.3|21
1615203950000|2021-03-08 11:45:50|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|8
1615203960000|2021-03-08 11:46:00|2176.3|2176|2177.1|2176.8|2177.1|2176.8|2176.3|2176|13
1615203970000|2021-03-08 11:46:10|2177.3|2177|2177.3|2177|2177.3|2177|2177.3|2177|1
1615203980000|2021-03-08 11:46:20|2177.7|2177.4|2177.3|2177|2177.7|2177.4|2177.3|2177|2
1615203990000|2021-03-08 11:46:30|2177.7|2177.4|2177.1|2176.8|2177.7|2177.4|2177.1|2176.8|6
1615204000000|2021-03-08 11:46:40|2177|2176.7|2176.8|2176.5|2177|2176.7|2176.8|2176.5|2
1615204010000|2021-03-08 11:46:50|2177.2|2176.9|2177.4|2177.1|2177.4|2177.1|2177.2|2176.9|2
1615204020000|2021-03-08 11:47:00|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|2
1615204030000|2021-03-08 11:47:10|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|1
1615204040000|2021-03-08 11:47:20|2176.8|2176.5|2176.5|2176.2|2176.8|2176.5|2176.5|2176.2|4
1615204050000|2021-03-08 11:47:30|2176.6|2176.3|2177|2176.7|2177|2176.7|2176.6|2176.3|11
1615204060000|2021-03-08 11:47:40|2176.9|2176.6|2176.8|2176.5|2176.9|2176.6|2176.8|2176.5|5
1615204070000|2021-03-08 11:47:50|||||||||2
1615204080000|2021-03-08 11:48:00|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|1
1615204090000|2021-03-08 11:48:10|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|1
1615204100000|2021-03-08 11:48:20|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|2
1615204110000|2021-03-08 11:48:30|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|1
1615204120000|2021-03-08 11:48:40|2176.7|2176.4|2176.9|2176.6|2176.9|2176.6|2176.7|2176.4|2
1615204130000|2021-03-08 11:48:50|2176.7|2176.4|2176.6|2176.3|2176.7|2176.4|2176.6|2176.3|5
1615204140000|2021-03-08 11:49:00|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|1
1615204150000|2021-03-08 11:49:10|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2
1615204160000|2021-03-08 11:49:20|2177.4|2177.1|2176.8|2176.5|2177.6|2177.3|2176.8|2176.5|11
1615204170000|2021-03-08 11:49:30|2176.7|2176.4|2177.2|2176.9|2177.2|2176.9|2176.7|2176.4|3
1615204180000|2021-03-08 11:49:40|2177.3|2177|2177.5|2177.2|2177.5|2177.2|2177.3|2177|2
1615204190000|2021-03-08 11:49:50|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|1
1615204220000|2021-03-08 11:50:20|2176.8|2176.5|2177.1|2176.8|2177.1|2176.8|2176.8|2176.5|11
1615204230000|2021-03-08 11:50:30|2177.3|2177|2177.4|2177.1|2177.4|2177.1|2177.3|2177|2
1615204240000|2021-03-08 11:50:40|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2
1615204250000|2021-03-08 11:50:50|2177.1|2176.8|2177.4|2177.1|2177.4|2177.1|2177.1|2176.8|2
1615204260000|2021-03-08 11:51:00|2177.2|2176.9|2178.1|2177.8|2178.1|2177.8|2177.2|2176.9|5
1615204270000|2021-03-08 11:51:10|2178.6|2178.3|2178.3|2178|2178.8|2178.5|2178.3|2178|75
1615204280000|2021-03-08 11:51:20|2178.5|2178.2|2178.8|2178.5|2178.8|2178.5|2178.5|2178.2|3
1615204300000|2021-03-08 11:51:40|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.9|2178.6|8
1615204310000|2021-03-08 11:51:50|2178.8|2178.5|2178.3|2178|2178.8|2178.5|2178.3|2178|27
1615204320000|2021-03-08 11:52:00|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|1
1615204340000|2021-03-08 11:52:20|2179|2178.7|2179|2178.7|2179|2178.7|2179|2178.7|2
1615204350000|2021-03-08 11:52:30|2178.8|2178.5|2179.2|2178.9|2179.2|2178.9|2178.8|2178.5|67
1615204360000|2021-03-08 11:52:40|2179|2178.7|2178.6|2178.3|2179|2178.7|2178.5|2178.2|19
1615204370000|2021-03-08 11:52:50|2178.5|2178.2|2178.1|2177.8|2178.5|2178.2|2177.9|2177.6|13
1615204380000|2021-03-08 11:53:00|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.6|2177.3|3
1615204390000|2021-03-08 11:53:10|2177.5|2177.2|2177.2|2176.9|2177.6|2177.3|2177.2|2176.9|4
1615204400000|2021-03-08 11:53:20|2177.1|2176.8|2176.4|2176.1|2177.1|2176.8|2176.4|2176.1|69
1615204420000|2021-03-08 11:53:40|2177.1|2176.8|2177.5|2177.2|2177.5|2177.2|2177.1|2176.8|5
1615204430000|2021-03-08 11:53:50|2177.6|2177.3|2177.2|2176.9|2177.9|2177.6|2177.2|2176.9|43
1615204440000|2021-03-08 11:54:00|2177.1|2176.8|2176.8|2176.5|2177.1|2176.8|2176.8|2176.5|2
1615204450000|2021-03-08 11:54:10|2177.2|2176.9|2177.1|2176.8|2177.2|2176.9|2177|2176.7|15
1615204460000|2021-03-08 11:54:20|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|4
1615204470000|2021-03-08 11:54:30|2177.1|2176.8|2176.9|2176.6|2177.1|2176.8|2176.9|2176.6|2
1615204480000|2021-03-08 11:54:40|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|1
1615204490000|2021-03-08 11:54:50|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|1
1615204500000|2021-03-08 11:55:00|2177.4|2177.1|2177.6|2177.3|2177.6|2177.3|2177.4|2177.1|7
1615204520000|2021-03-08 11:55:20|2176.9|2176.6|2176.5|2176.2|2176.9|2176.6|2176.5|2176.2|15
1615204530000|2021-03-08 11:55:30|2175|2174.7|2175.4|2175.1|2175.4|2175.1|2174.9|2174.6|14
1615204540000|2021-03-08 11:55:40|2176|2175.7|2176|2175.7|2176.1|2175.8|2176|2175.7|6
1615204560000|2021-03-08 11:56:00|||||||||7
1615204570000|2021-03-08 11:56:10|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|1
1615204580000|2021-03-08 11:56:20|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|3
1615204590000|2021-03-08 11:56:30|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|4
1615204600000|2021-03-08 11:56:40|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|3
1615204630000|2021-03-08 11:57:10|2176.5|2176.2|2176.1|2175.8|2176.5|2176.2|2176.1|2175.8|3
1615204640000|2021-03-08 11:57:20|2175.9|2175.6|2175.5|2175.2|2175.9|2175.6|2175.5|2175.2|4
1615204650000|2021-03-08 11:57:30|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|1
1615204660000|2021-03-08 11:57:40|2176.4|2176.1|2177|2176.7|2177|2176.7|2176.4|2176.1|4
1615204670000|2021-03-08 11:57:50|2177.3|2177|2176.9|2176.6|2177.3|2177|2176.9|2176.6|11
1615204680000|2021-03-08 11:58:00|2176.5|2176.2|2176.4|2176.1|2176.5|2176.2|2176.4|2176.1|3
1615204700000|2021-03-08 11:58:20|2177.6|2177.3|2177.3|2177|2177.7|2177.4|2177.3|2177|5
1615204710000|2021-03-08 11:58:30|2177.7|2177.4|2177.3|2177|2177.7|2177.4|2177.3|2177|8
1615204720000|2021-03-08 11:58:40|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|1
1615204730000|2021-03-08 11:58:50|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|3
1615204740000|2021-03-08 11:59:00|2177|2176.7|2177|2176.7|2177|2176.7|2177|2176.7|4
1615204750000|2021-03-08 11:59:10|2177.2|2176.9|2177|2176.7|2177.2|2176.9|2177|2176.7|14
1615204760000|2021-03-08 11:59:20|2177.3|2177|2177.7|2177.4|2177.8|2177.5|2177.3|2177|19
1615204770000|2021-03-08 11:59:30|2177.6|2177.3|2177.3|2177|2177.6|2177.3|2177.3|2177|2
1615204780000|2021-03-08 11:59:40|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2
1615204790000|2021-03-08 11:59:50|2178|2177.7|2178.8|2178.5|2178.8|2178.5|2177.8|2177.5|9
1615204800000|2021-03-08 12:00:00|2178.5|2178.2|2179.8|2179.5|2180.1|2179.8|2178.4|2178.1|29
1615204810000|2021-03-08 12:00:10|2179.7|2179.4|2179|2178.7|2179.7|2179.4|2178.7|2178.4|20
1615204820000|2021-03-08 12:00:20|2178.7|2178.4|2178.4|2178.1|2178.7|2178.4|2178.4|2178.1|9
1615204830000|2021-03-08 12:00:30|2178.9|2178.6|2177.8|2177.5|2178.9|2178.6|2177.8|2177.5|9
1615204840000|2021-03-08 12:00:40|2178.3|2178|2178.1|2177.8|2178.3|2178|2178.1|2177.8|4
1615204850000|2021-03-08 12:00:50|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2177.9|2177.6|8
1615204860000|2021-03-08 12:01:00|2178|2177.7|2177.4|2177.1|2178|2177.7|2177.4|2177.1|6
1615204870000|2021-03-08 12:01:10|2177.2|2176.9|2177|2176.7|2177.5|2177.2|2176.9|2176.6|8
1615204880000|2021-03-08 12:01:20|2176.8|2176.5|2177|2176.7|2177.5|2177.2|2176.8|2176.5|9
1615204890000|2021-03-08 12:01:30|2176.9|2176.6|2177.3|2177|2177.3|2177|2176.9|2176.6|6
1615204900000|2021-03-08 12:01:40|2177.2|2176.9|2177.5|2177.2|2177.5|2177.2|2177.2|2176.9|8
1615204910000|2021-03-08 12:01:50|2177.6|2177.3|2178|2177.7|2178|2177.7|2177.6|2177.3|6
1615204920000|2021-03-08 12:02:00|2178.8|2178.5|2179.1|2178.8|2179.1|2178.8|2178.6|2178.3|18
1615204930000|2021-03-08 12:02:10|2179.4|2179.1|2177.9|2177.6|2179.4|2179.1|2177.8|2177.5|21
1615204940000|2021-03-08 12:02:20|2178|2177.7|2178.3|2178|2178.3|2178|2178|2177.7|3
1615204950000|2021-03-08 12:02:30|2178.4|2178.1|2178.5|2178.2|2178.5|2178.2|2178.2|2177.9|18
1615204960000|2021-03-08 12:02:40|2178.3|2178|2178.8|2178.5|2178.8|2178.5|2178.2|2177.9|8
1615204970000|2021-03-08 12:02:50|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178.2|2177.9|15
1615204980000|2021-03-08 12:03:00|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178|2177.7|14
1615204990000|2021-03-08 12:03:10|2178.4|2178.1|2178.7|2178.4|2178.7|2178.4|2178.4|2178.1|5
1615205000000|2021-03-08 12:03:20|2178.6|2178.3|2178.7|2178.4|2178.7|2178.4|2178.6|2178.3|9
1615205010000|2021-03-08 12:03:30|2178.6|2178.3|2178.3|2178|2178.6|2178.3|2178.3|2178|16
1615205020000|2021-03-08 12:03:40|2178|2177.7|2178|2177.7|2178|2177.7|2178|2177.7|2
1615205030000|2021-03-08 12:03:50|2178.3|2178|2178.2|2177.9|2178.3|2178|2178|2177.7|34
1615205040000|2021-03-08 12:04:00|2178.1|2177.8|2178.6|2178.3|2178.6|2178.3|2178.1|2177.8|18
1615205050000|2021-03-08 12:04:10|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2
1615205060000|2021-03-08 12:04:20|2178.3|2178|2178.4|2178.1|2178.4|2178.1|2178.2|2177.9|12
1615205070000|2021-03-08 12:04:30|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|1
1615205080000|2021-03-08 12:04:40|2178.2|2177.9|2178|2177.7|2178.3|2178|2178|2177.7|11
1615205090000|2021-03-08 12:04:50|2178.3|2178|2178.1|2177.8|2178.3|2178|2178|2177.7|12
1615205100000|2021-03-08 12:05:00|2177.9|2177.6|2177.3|2177|2178|2177.7|2177.3|2177|25
1615205110000|2021-03-08 12:05:10|2177.6|2177.3|2177.9|2177.6|2177.9|2177.6|2177.5|2177.2|11
1615205120000|2021-03-08 12:05:20|2178.4|2178.1|2179.4|2179.1|2179.4|2179.1|2178.4|2178.1|5
1615205130000|2021-03-08 12:05:30|2179.2|2178.9|2179|2178.7|2179.5|2179.2|2179|2178.7|10
1615205140000|2021-03-08 12:05:40|2179.3|2179|2179.3|2179|2179.5|2179.2|2179.2|2178.9|4
1615205150000|2021-03-08 12:05:50|2179.6|2179.3|2180|2179.7|2180.4|2180.1|2179.6|2179.3|12
1615205170000|2021-03-08 12:06:10|2180.6|2180.3|2180.4|2180.1|2180.6|2180.3|2180.4|2180.1|40
1615205180000|2021-03-08 12:06:20|2180.5|2180.2|2180.2|2179.9|2180.6|2180.3|2180.2|2179.9|4
1615205190000|2021-03-08 12:06:30|2180.4|2180.1|2179.6|2179.3|2180.4|2180.1|2179.6|2179.3|3
1615205200000|2021-03-08 12:06:40|2179.7|2179.4|2179.5|2179.2|2179.8|2179.5|2179.4|2179.1|9
1615205220000|2021-03-08 12:07:00|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.4|2179.1|8
1615205230000|2021-03-08 12:07:10|2179.8|2179.5|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|9
1615205240000|2021-03-08 12:07:20|2179.1|2178.8|2179.2|2178.9|2179.2|2178.9|2179.1|2178.8|2
1615205250000|2021-03-08 12:07:30|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.5|2178.2|23
1615205260000|2021-03-08 12:07:40|2178.5|2178.2|2178.8|2178.5|2178.8|2178.5|2178.5|2178.2|5
1615205270000|2021-03-08 12:07:50|2178.5|2178.2|2179|2178.7|2179.3|2179|2178.4|2178.1|16
1615205280000|2021-03-08 12:08:00|2178.7|2178.4|2179|2178.7|2179.4|2179.1|2178.7|2178.4|6
1615205290000|2021-03-08 12:08:10|2179.2|2178.9|2179.6|2179.3|2179.6|2179.3|2179.2|2178.9|5
1615205300000|2021-03-08 12:08:20|2179.5|2179.2|2179|2178.7|2179.5|2179.2|2179|2178.7|8
1615205310000|2021-03-08 12:08:30|2179.2|2178.9|2179.3|2179|2179.3|2179|2179.2|2178.9|7
1615205320000|2021-03-08 12:08:40|2179.1|2178.8|2179.4|2179.1|2179.4|2179.1|2179|2178.7|7
1615205330000|2021-03-08 12:08:50|2179.3|2179|2179.6|2179.3|2179.6|2179.3|2179.3|2179|3
1615205340000|2021-03-08 12:09:00|2179.9|2179.6|2181|2180.7|2181.4|2181.1|2179.9|2179.6|11
1615205350000|2021-03-08 12:09:10|2180.5|2180.2|2180.7|2180.4|2180.7|2180.4|2180.5|2180.2|5
1615205360000|2021-03-08 12:09:20|2180.4|2180.1|2180.6|2180.3|2180.6|2180.3|2180.4|2180.1|2
1615205370000|2021-03-08 12:09:30|2180.2|2179.9|2181.1|2180.8|2181.2|2180.9|2180.2|2179.9|31
1615205380000|2021-03-08 12:09:40|2181|2180.7|2180.7|2180.4|2181|2180.7|2180.7|2180.4|13
1615205390000|2021-03-08 12:09:50|||||||||1
1615205400000|2021-03-08 12:10:00|2180.4|2180.1|2181.1|2180.8|2181.1|2180.8|2180.4|2180.1|16
1615205410000|2021-03-08 12:10:10|2180.9|2180.6|2181.8|2181.5|2181.8|2181.5|2180.9|2180.6|24
1615205420000|2021-03-08 12:10:20|2181.6|2181.3|2182.3|2182|2182.7|2182.4|2181.6|2181.3|11
1615205430000|2021-03-08 12:10:30|2182.9|2182.6|2184.6|2184.3|2185.2|2184.9|2182.9|2182.6|200
1615205440000|2021-03-08 12:10:40|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2183.5|2183.2|70
1615205450000|2021-03-08 12:10:50|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2185|2184.7|10
1615205460000|2021-03-08 12:11:00|2184.8|2184.5|2185.5|2185.2|2185.5|2185.2|2184.8|2184.5|24
1615205470000|2021-03-08 12:11:10|2185.6|2185.3|2185.8|2185.5|2186|2185.7|2185.6|2185.3|6
1615205480000|2021-03-08 12:11:20|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185.3|2185|18
1615205490000|2021-03-08 12:11:30|2185.6|2185.3|2184.1|2183.8|2185.7|2185.4|2184.1|2183.8|65
1615205500000|2021-03-08 12:11:40|||||||||4
1615205510000|2021-03-08 12:11:50|2184.2|2183.9|2184.2|2183.9|2184.5|2184.2|2184|2183.7|21
1615205520000|2021-03-08 12:12:00|2184.1|2183.8|2183.7|2183.4|2184.1|2183.8|2183.3|2183|23
1615205530000|2021-03-08 12:12:10|2183.4|2183.1|2182.9|2182.6|2183.4|2183.1|2182.9|2182.6|4
1615205540000|2021-03-08 12:12:20|2183|2182.7|2183.6|2183.3|2183.6|2183.3|2183|2182.7|13
1615205550000|2021-03-08 12:12:30|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2
1615205560000|2021-03-08 12:12:40|2183|2182.7|2183|2182.7|2183.2|2182.9|2183|2182.7|9
1615205570000|2021-03-08 12:12:50|2182.7|2182.4|2182.3|2182|2182.8|2182.5|2182.3|2182|20
1615205580000|2021-03-08 12:13:00|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2181.8|2181.5|6
1615205590000|2021-03-08 12:13:10|2182.3|2182|2182.1|2181.8|2182.6|2182.3|2182.1|2181.8|8
1615205600000|2021-03-08 12:13:20|2182.2|2181.9|2182.6|2182.3|2182.6|2182.3|2182.2|2181.9|7
1615205610000|2021-03-08 12:13:30|2182.3|2182|2182.4|2182.1|2182.6|2182.3|2182.1|2181.8|14
1615205620000|2021-03-08 12:13:40|2182.5|2182.2|2183.2|2182.9|2183.2|2182.9|2182.5|2182.2|19
1615205630000|2021-03-08 12:13:50|2183.6|2183.3|2183.7|2183.4|2183.8|2183.5|2183.4|2183.1|5
1615205640000|2021-03-08 12:14:00|2183.3|2183|2183.9|2183.6|2183.9|2183.6|2183.3|2183|6
1615205650000|2021-03-08 12:14:10|2184.5|2184.2|2183.7|2183.4|2184.5|2184.2|2183.7|2183.4|7
1615205660000|2021-03-08 12:14:20|2183.6|2183.3|2183.9|2183.6|2184.2|2183.9|2183.5|2183.2|14
1615205680000|2021-03-08 12:14:40|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.4|2183.1|3
1615205690000|2021-03-08 12:14:50|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2182.9|2182.6|4
1615205700000|2021-03-08 12:15:00|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|24
1615205710000|2021-03-08 12:15:10|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|12
1615205720000|2021-03-08 12:15:20|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|6
1615205730000|2021-03-08 12:15:30|2183.3|2183|2183.5|2183.2|2183.5|2183.2|2183.3|2183|6
1615205740000|2021-03-08 12:15:40|2183.2|2182.9|2183.1|2182.8|2183.3|2183|2183.1|2182.8|8
1615205760000|2021-03-08 12:16:00|2183.4|2183.1|2181.6|2181.3|2183.4|2183.1|2181.6|2181.3|9
1615205770000|2021-03-08 12:16:10|2181.7|2181.4|2181.2|2180.9|2181.7|2181.4|2181|2180.7|10
1615205780000|2021-03-08 12:16:20|2181.6|2181.3|2181.2|2180.9|2181.6|2181.3|2180.7|2180.4|37
1615205790000|2021-03-08 12:16:30|2181.6|2181.3|2181.3|2181|2181.6|2181.3|2181.2|2180.9|13
1615205800000|2021-03-08 12:16:40|2181.7|2181.4|2181.2|2180.9|2181.7|2181.4|2181.2|2180.9|9
1615205810000|2021-03-08 12:16:50|2181.5|2181.2|2181.3|2181|2181.5|2181.2|2181.1|2180.8|9
1615205820000|2021-03-08 12:17:00|2181.7|2181.4|2182.1|2181.8|2182.1|2181.8|2181.7|2181.4|2
1615205830000|2021-03-08 12:17:10|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.9|2181.6|8
1615205840000|2021-03-08 12:17:20|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|5
1615205850000|2021-03-08 12:17:30|2181.7|2181.4|2181.4|2181.1|2181.7|2181.4|2181.4|2181.1|6
1615205860000|2021-03-08 12:17:40|2182|2181.7|2182|2181.7|2182.3|2182|2182|2181.7|12
1615205870000|2021-03-08 12:17:50|2182.1|2181.8|2182.7|2182.4|2182.7|2182.4|2182|2181.7|12
1615205880000|2021-03-08 12:18:00|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182|2181.7|15
1615205890000|2021-03-08 12:18:10|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|10
1615205900000|2021-03-08 12:18:20|2182.7|2182.4|2183|2182.7|2183|2182.7|2182.7|2182.4|5
1615205910000|2021-03-08 12:18:30|2183.2|2182.9|2183.6|2183.3|2183.7|2183.4|2183|2182.7|18
1615205920000|2021-03-08 12:18:40|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|2
1615205930000|2021-03-08 12:18:50|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|4
1615205940000|2021-03-08 12:19:00|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184|2183.7|11
1615205950000|2021-03-08 12:19:10|2184.2|2183.9|2183.6|2183.3|2184.2|2183.9|2183.6|2183.3|10
1615205960000|2021-03-08 12:19:20|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|3
1615205970000|2021-03-08 12:19:30|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.8|2183.5|17
1615205980000|2021-03-08 12:19:40|||||||||1
1615205990000|2021-03-08 12:19:50|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1615206000000|2021-03-08 12:20:00|2184.3|2184|2184.3|2184|2184.3|2184|2184.2|2183.9|7
1615206010000|2021-03-08 12:20:10|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|2
1615206020000|2021-03-08 12:20:20|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2
1615206030000|2021-03-08 12:20:30|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|12
1615206040000|2021-03-08 12:20:40|2184.7|2184.4|2184.2|2183.9|2184.7|2184.4|2184.2|2183.9|6
1615206050000|2021-03-08 12:20:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1615206060000|2021-03-08 12:21:00|2184.2|2183.9|2183.9|2183.6|2184.2|2183.9|2183.9|2183.6|8
1615206070000|2021-03-08 12:21:10|2183.7|2183.4|2183.5|2183.2|2183.9|2183.6|2183.5|2183.2|16
1615206080000|2021-03-08 12:21:20|2183.4|2183.1|2183.4|2183.1|2183.7|2183.4|2183.4|2183.1|6
1615206090000|2021-03-08 12:21:30|2183.5|2183.2|2183.6|2183.3|2183.7|2183.4|2183.3|2183|26
1615206100000|2021-03-08 12:21:40|2183.4|2183.1|2183.8|2183.5|2183.8|2183.5|2183.4|2183.1|8
1615206110000|2021-03-08 12:21:50|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|2
1615206120000|2021-03-08 12:22:00|2183.9|2183.6|2183.3|2183|2183.9|2183.6|2183.2|2182.9|10
1615206130000|2021-03-08 12:22:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1615206140000|2021-03-08 12:22:20|2183.3|2183|2183|2182.7|2183.3|2183|2182.9|2182.6|8
1615206150000|2021-03-08 12:22:30|2182.8|2182.5|2183.3|2183|2183.3|2183|2182.8|2182.5|4
1615206160000|2021-03-08 12:22:40|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1615206180000|2021-03-08 12:23:00|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1615206190000|2021-03-08 12:23:10|2183.6|2183.3|2183|2182.7|2183.6|2183.3|2183|2182.7|6
1615206200000|2021-03-08 12:23:20|2183.1|2182.8|2182.7|2182.4|2183.1|2182.8|2182.6|2182.3|7
1615206210000|2021-03-08 12:23:30|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|6
1615206220000|2021-03-08 12:23:40|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|4
1615206230000|2021-03-08 12:23:50|2182.1|2181.8|2182.7|2182.4|2182.7|2182.4|2182.1|2181.8|9
1615206240000|2021-03-08 12:24:00|2182.6|2182.3|2182.2|2181.9|2182.6|2182.3|2182.2|2181.9|5
1615206250000|2021-03-08 12:24:10|2181.9|2181.6|2182.2|2181.9|2182.2|2181.9|2181.4|2181.1|27
1615206260000|2021-03-08 12:24:20|2182.7|2182.4|2182.5|2182.2|2182.7|2182.4|2182.5|2182.2|2
1615206270000|2021-03-08 12:24:30|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.4|2182.1|13
1615206280000|2021-03-08 12:24:40|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|1
1615206290000|2021-03-08 12:24:50|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1615206300000|2021-03-08 12:25:00|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|5
1615206310000|2021-03-08 12:25:10|2182.8|2182.5|2182.5|2182.2|2182.8|2182.5|2182.5|2182.2|7
1615206320000|2021-03-08 12:25:20|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|13
1615206330000|2021-03-08 12:25:30|||||||||4
1615206340000|2021-03-08 12:25:40|2182.9|2182.6|2183.8|2183.5|2183.8|2183.5|2182.9|2182.6|9
1615206350000|2021-03-08 12:25:50|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2184|2183.7|2
1615206360000|2021-03-08 12:26:00|2183.9|2183.6|2184.1|2183.8|2184.1|2183.8|2183.8|2183.5|4
1615206370000|2021-03-08 12:26:10|2184.5|2184.2|2183.8|2183.5|2184.5|2184.2|2183.8|2183.5|3
1615206380000|2021-03-08 12:26:20|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|4
1615206390000|2021-03-08 12:26:30|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.5|2183.2|13
1615206410000|2021-03-08 12:26:50|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.7|2183.4|10
1615206420000|2021-03-08 12:27:00|2184.3|2184|2184.6|2184.3|2184.6|2184.3|2184.3|2184|3
1615206430000|2021-03-08 12:27:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184|2183.7|6
1615206440000|2021-03-08 12:27:20|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|2
1615206450000|2021-03-08 12:27:30|2184.3|2184|2184.8|2184.5|2184.9|2184.6|2184.3|2184|9
1615206460000|2021-03-08 12:27:40|2185.3|2185|2185.2|2184.9|2185.5|2185.2|2185.1|2184.8|9
1615206480000|2021-03-08 12:28:00|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|4
1615206490000|2021-03-08 12:28:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|5
1615206510000|2021-03-08 12:28:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|7
1615206520000|2021-03-08 12:28:40|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2184.2|2183.9|5
1615206530000|2021-03-08 12:28:50|||||||||1
1615206540000|2021-03-08 12:29:00|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|4
1615206550000|2021-03-08 12:29:10|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2
1615206560000|2021-03-08 12:29:20|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|4
1615206570000|2021-03-08 12:29:30|2183.5|2183.2|2182.7|2182.4|2183.5|2183.2|2182.7|2182.4|12
1615206580000|2021-03-08 12:29:40|2183|2182.7|2183.4|2183.1|2183.4|2183.1|2183|2182.7|7
1615206590000|2021-03-08 12:29:50|2183.1|2182.8|2182.8|2182.5|2183.1|2182.8|2182.8|2182.5|11
1615206600000|2021-03-08 12:30:00|2183.1|2182.8|2183.3|2183|2183.3|2183|2183|2182.7|7
1615206610000|2021-03-08 12:30:10|2183.1|2182.8|2182.7|2182.4|2183.1|2182.8|2182.7|2182.4|5
1615206620000|2021-03-08 12:30:20|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.1|2181.8|8
1615206630000|2021-03-08 12:30:30|2182.1|2181.8|2182|2181.7|2182.7|2182.4|2182|2181.7|20
1615206640000|2021-03-08 12:30:40|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|5
1615206650000|2021-03-08 12:30:50|2181.8|2181.5|2182.1|2181.8|2182.1|2181.8|2181.8|2181.5|2
1615206660000|2021-03-08 12:31:00|2181.9|2181.6|2181.1|2180.8|2181.9|2181.6|2181.1|2180.8|20
1615206670000|2021-03-08 12:31:10|2181.2|2180.9|2181.2|2180.9|2181.5|2181.2|2180.9|2180.6|24
1615206680000|2021-03-08 12:31:20|2181.6|2181.3|2182.1|2181.8|2182.1|2181.8|2181.6|2181.3|8
1615206690000|2021-03-08 12:31:30|2182|2181.7|2182|2181.7|2182.2|2181.9|2181.8|2181.5|5
1615206700000|2021-03-08 12:31:40|2181.8|2181.5|2181.7|2181.4|2182|2181.7|2181.6|2181.3|7
1615206710000|2021-03-08 12:31:50|2182.4|2182.1|2182|2181.7|2182.4|2182.1|2182|2181.7|16
1615206720000|2021-03-08 12:32:00|2181.8|2181.5|2181.4|2181.1|2181.8|2181.5|2181.4|2181.1|6
1615206730000|2021-03-08 12:32:10|2180.8|2180.5|2179.8|2179.5|2180.8|2180.5|2179.8|2179.5|18
1615206740000|2021-03-08 12:32:20|2180|2179.7|2179.9|2179.6|2180.1|2179.8|2179.7|2179.4|15
1615206750000|2021-03-08 12:32:30|2179.6|2179.3|2179.5|2179.2|2180.3|2180|2179.5|2179.2|19
1615206760000|2021-03-08 12:32:40|2179.3|2179|2178.7|2178.4|2179.3|2179|2178.4|2178.1|11
1615206770000|2021-03-08 12:32:50|2178.4|2178.1|2178.9|2178.6|2179.1|2178.8|2178.3|2178|32
1615206780000|2021-03-08 12:33:00|2178.7|2178.4|2179|2178.7|2179|2178.7|2178.3|2178|22
1615206790000|2021-03-08 12:33:10|2178.9|2178.6|2178|2177.7|2178.9|2178.6|2178|2177.7|9
1615206800000|2021-03-08 12:33:20|2177.9|2177.6|2177.6|2177.3|2177.9|2177.6|2177.6|2177.3|8
1615206810000|2021-03-08 12:33:30|2177.4|2177.1|2177.8|2177.5|2177.8|2177.5|2177.4|2177.1|12
1615206820000|2021-03-08 12:33:40|2177.7|2177.4|2177.6|2177.3|2177.8|2177.5|2177.1|2176.8|45
1615206830000|2021-03-08 12:33:50|2177.8|2177.5|2177.2|2176.9|2178|2177.7|2177.2|2176.9|14
1615206840000|2021-03-08 12:34:00|2177.4|2177.1|2177.7|2177.4|2177.7|2177.4|2177.4|2177.1|7
1615206850000|2021-03-08 12:34:10|2178|2177.7|2177.4|2177.1|2178|2177.7|2177.4|2177.1|5
1615206860000|2021-03-08 12:34:20|2177.3|2177|2177.5|2177.2|2177.5|2177.2|2177.1|2176.8|11
1615206870000|2021-03-08 12:34:30|2177.8|2177.5|2178.1|2177.8|2178.1|2177.8|2177.8|2177.5|13
1615206880000|2021-03-08 12:34:40|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.1|2176.8|21
1615206890000|2021-03-08 12:34:50|2177.8|2177.5|2178.2|2177.9|2178.2|2177.9|2177.8|2177.5|11
1615206900000|2021-03-08 12:35:00|2178.5|2178.2|2178.4|2178.1|2179|2178.7|2178.4|2178.1|28
1615206910000|2021-03-08 12:35:10|2178.9|2178.6|2178.3|2178|2178.9|2178.6|2178.3|2178|4
1615206920000|2021-03-08 12:35:20|2178.1|2177.8|2177.5|2177.2|2178.1|2177.8|2177.5|2177.2|3
1615206930000|2021-03-08 12:35:30|2177.2|2176.9|2177.8|2177.5|2177.8|2177.5|2177.2|2176.9|13
1615206940000|2021-03-08 12:35:40|2177.5|2177.2|2177.2|2176.9|2177.5|2177.2|2177.2|2176.9|6
1615206950000|2021-03-08 12:35:50|2176.8|2176.5|2176.1|2175.8|2176.8|2176.5|2176.1|2175.8|7
1615206960000|2021-03-08 12:36:00|2176.3|2176|2177|2176.7|2177|2176.7|2176.3|2176|9
1615206970000|2021-03-08 12:36:10|2177.6|2177.3|2177.4|2177.1|2177.6|2177.3|2177.4|2177.1|3
1615206980000|2021-03-08 12:36:20|2177.6|2177.3|2177.5|2177.2|2177.9|2177.6|2177.5|2177.2|17
1615206990000|2021-03-08 12:36:30|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|1
1615207000000|2021-03-08 12:36:40|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2177.8|2177.5|11
1615207010000|2021-03-08 12:36:50|2178.3|2178|2178.2|2177.9|2178.3|2178|2177.9|2177.6|14
1615207020000|2021-03-08 12:37:00|2178|2177.7|2177|2176.7|2178.1|2177.8|2177|2176.7|15
1615207030000|2021-03-08 12:37:10|2177.2|2176.9|2177.7|2177.4|2177.7|2177.4|2177.2|2176.9|10
1615207050000|2021-03-08 12:37:30|2177.9|2177.6|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|36
1615207060000|2021-03-08 12:37:40|2177.7|2177.4|2178.4|2178.1|2178.4|2178.1|2177.7|2177.4|14
1615207070000|2021-03-08 12:37:50|2178.2|2177.9|2178.5|2178.2|2178.6|2178.3|2178.2|2177.9|3
1615207080000|2021-03-08 12:38:00|2178.4|2178.1|2178.5|2178.2|2178.5|2178.2|2178.3|2178|3
1615207090000|2021-03-08 12:38:10|2178.4|2178.1|2178.1|2177.8|2178.6|2178.3|2178.1|2177.8|13
1615207100000|2021-03-08 12:38:20|2177.9|2177.6|2177.4|2177.1|2177.9|2177.6|2177.4|2177.1|7
1615207110000|2021-03-08 12:38:30|2177.2|2176.9|2176.9|2176.6|2177.4|2177.1|2176.9|2176.6|28
1615207120000|2021-03-08 12:38:40|2176.7|2176.4|2176.9|2176.6|2177.2|2176.9|2176.7|2176.4|19
1615207130000|2021-03-08 12:38:50|2177.3|2177|2177.3|2177|2177.5|2177.2|2177.3|2177|8
1615207140000|2021-03-08 12:39:00|2176.7|2176.4|2176.4|2176.1|2176.7|2176.4|2176|2175.7|15
1615207150000|2021-03-08 12:39:10|2176.5|2176.2|2177|2176.7|2177|2176.7|2176.5|2176.2|2
1615207160000|2021-03-08 12:39:20|2177.3|2177|2176.9|2176.6|2177.3|2177|2176.9|2176.6|5
1615207170000|2021-03-08 12:39:30|2177.1|2176.8|2176.8|2176.5|2177.1|2176.8|2176.7|2176.4|5
1615207180000|2021-03-08 12:39:40|2176.5|2176.2|2176.7|2176.4|2176.7|2176.4|2176.4|2176.1|6
1615207190000|2021-03-08 12:39:50|2176.3|2176|2176.7|2176.4|2176.7|2176.4|2176.3|2176|3
1615207200000|2021-03-08 12:40:00|2176.6|2176.3|2176.2|2175.9|2176.8|2176.5|2176.2|2175.9|17
1615207210000|2021-03-08 12:40:10|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2176|2175.7|7
1615207220000|2021-03-08 12:40:20|2175.9|2175.6|2176.1|2175.8|2176.2|2175.9|2175.8|2175.5|7
1615207230000|2021-03-08 12:40:30|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|1
1615207240000|2021-03-08 12:40:40|2176.1|2175.8|2175.8|2175.5|2176.1|2175.8|2175.8|2175.5|3
1615207250000|2021-03-08 12:40:50|2176|2175.7|2175.5|2175.2|2176.1|2175.8|2175.5|2175.2|8
1615207260000|2021-03-08 12:41:00|2175.8|2175.5|2175.9|2175.6|2176.1|2175.8|2175.8|2175.5|6
1615207270000|2021-03-08 12:41:10|2176.3|2176|2176.9|2176.6|2176.9|2176.6|2176.3|2176|9
1615207280000|2021-03-08 12:41:20|2176.6|2176.3|2177.2|2176.9|2177.2|2176.9|2176.6|2176.3|2
1615207290000|2021-03-08 12:41:30|2177.3|2177|2177.1|2176.8|2177.5|2177.2|2177.1|2176.8|9
1615207300000|2021-03-08 12:41:40|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|1
1615207310000|2021-03-08 12:41:50|2177|2176.7|2176.7|2176.4|2177.1|2176.8|2176.7|2176.4|16
1615207320000|2021-03-08 12:42:00|2176.5|2176.2|2176.7|2176.4|2176.7|2176.4|2176.5|2176.2|7
1615207330000|2021-03-08 12:42:10|||||||||1
1615207340000|2021-03-08 12:42:20|2176.8|2176.5|2177.2|2176.9|2177.2|2176.9|2176.8|2176.5|3
1615207350000|2021-03-08 12:42:30|||||||||2
1615207360000|2021-03-08 12:42:40|||||||||2
1615207370000|2021-03-08 12:42:50|2176.9|2176.6|2176.6|2176.3|2176.9|2176.6|2176.5|2176.2|6
1615207380000|2021-03-08 12:43:00|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|7
1615207390000|2021-03-08 12:43:10|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|3
1615207400000|2021-03-08 12:43:20|2176.6|2176.3|2176.5|2176.2|2176.6|2176.3|2176.5|2176.2|5
1615207410000|2021-03-08 12:43:30|2176.6|2176.3|2176.8|2176.5|2176.8|2176.5|2176.4|2176.1|6
1615207420000|2021-03-08 12:43:40|2176.9|2176.6|2176.6|2176.3|2176.9|2176.6|2176.6|2176.3|9
1615207430000|2021-03-08 12:43:50|2177|2176.7|2176.9|2176.6|2177.2|2176.9|2176.9|2176.6|7
1615207440000|2021-03-08 12:44:00|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|2176.5|2176.2|6
1615207450000|2021-03-08 12:44:10|2176.6|2176.3|2176|2175.7|2176.6|2176.3|2176|2175.7|7
1615207460000|2021-03-08 12:44:20|2175.8|2175.5|2175.7|2175.4|2176|2175.7|2175.5|2175.2|10
1615207470000|2021-03-08 12:44:30|2175.8|2175.5|2176.7|2176.4|2176.7|2176.4|2175.8|2175.5|3
1615207480000|2021-03-08 12:44:40|2176.2|2175.9|2176.5|2176.2|2176.5|2176.2|2176.2|2175.9|2
1615207490000|2021-03-08 12:44:50|||||||||1
1615207500000|2021-03-08 12:45:00|2176.6|2176.3|2177.1|2176.8|2177.1|2176.8|2176.5|2176.2|23
1615207510000|2021-03-08 12:45:10|2176.8|2176.5|2176.6|2176.3|2177|2176.7|2176.6|2176.3|14
1615207520000|2021-03-08 12:45:20|2176.7|2176.4|2176.5|2176.2|2176.8|2176.5|2176.5|2176.2|16
1615207530000|2021-03-08 12:45:30|2176.4|2176.1|2176.7|2176.4|2176.7|2176.4|2176.3|2176|10
1615207540000|2021-03-08 12:45:40|2176.4|2176.1|2176.6|2176.3|2176.6|2176.3|2176.3|2176|4
1615207550000|2021-03-08 12:45:50|2176.8|2176.5|2177.1|2176.8|2177.1|2176.8|2176.8|2176.5|8
1615207560000|2021-03-08 12:46:00|2177|2176.7|2177.3|2177|2177.4|2177.1|2177|2176.7|10
1615207570000|2021-03-08 12:46:10|2177.6|2177.3|2178.7|2178.4|2178.7|2178.4|2177.6|2177.3|10
1615207580000|2021-03-08 12:46:20|2178.5|2178.2|2179.1|2178.8|2179.4|2179.1|2178.5|2178.2|29
1615207590000|2021-03-08 12:46:30|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.3|2178|21
1615207600000|2021-03-08 12:46:40|2179.4|2179.1|2179.9|2179.6|2179.9|2179.6|2179|2178.7|15
1615207610000|2021-03-08 12:46:50|2179.5|2179.2|2179.5|2179.2|2179.9|2179.6|2179.5|2179.2|11
1615207620000|2021-03-08 12:47:00|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|7
1615207630000|2021-03-08 12:47:10|2179.8|2179.5|2179.2|2178.9|2179.8|2179.5|2179.2|2178.9|16
1615207640000|2021-03-08 12:47:20|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|6
1615207650000|2021-03-08 12:47:30|2179.7|2179.4|2179.9|2179.6|2180|2179.7|2179.7|2179.4|12
1615207660000|2021-03-08 12:47:40|2180|2179.7|2180.8|2180.5|2180.8|2180.5|2180|2179.7|24
1615207670000|2021-03-08 12:47:50|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2180.5|2180.2|10
1615207680000|2021-03-08 12:48:00|2180.3|2180|2180.3|2180|2180.7|2180.4|2180.2|2179.9|17
1615207690000|2021-03-08 12:48:10|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2179.8|2179.5|16
1615207700000|2021-03-08 12:48:20|2180.3|2180|2180.8|2180.5|2180.9|2180.6|2180.3|2180|31
1615207710000|2021-03-08 12:48:30|2180.7|2180.4|2181.1|2180.8|2181.1|2180.8|2180.7|2180.4|2
1615207720000|2021-03-08 12:48:40|2181|2180.7|2180.8|2180.5|2181|2180.7|2180.8|2180.5|8
1615207730000|2021-03-08 12:48:50|2180.6|2180.3|2180|2179.7|2180.6|2180.3|2180|2179.7|18
1615207740000|2021-03-08 12:49:00|2180.2|2179.9|2179.1|2178.8|2180.2|2179.9|2179.1|2178.8|15
1615207750000|2021-03-08 12:49:10|2179.4|2179.1|2178.6|2178.3|2179.5|2179.2|2178.6|2178.3|13
1615207760000|2021-03-08 12:49:20|2179|2178.7|2179.3|2179|2179.3|2179|2178.9|2178.6|15
1615207770000|2021-03-08 12:49:30|2179.2|2178.9|2180.1|2179.8|2180.1|2179.8|2179.2|2178.9|16
1615207780000|2021-03-08 12:49:40|2180.2|2179.9|2179.6|2179.3|2180.2|2179.9|2179.5|2179.2|16
1615207790000|2021-03-08 12:49:50|2179.7|2179.4|2180.1|2179.8|2180.1|2179.8|2179.7|2179.4|17
1615207800000|2021-03-08 12:50:00|2180.2|2179.9|2179.8|2179.5|2180.3|2180|2179.8|2179.5|29
1615207810000|2021-03-08 12:50:10|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|3
1615207820000|2021-03-08 12:50:20|2180.1|2179.8|2180.6|2180.3|2180.6|2180.3|2180.1|2179.8|9
1615207830000|2021-03-08 12:50:30|2180.4|2180.1|2180.8|2180.5|2180.8|2180.5|2180.3|2180|15
1615207840000|2021-03-08 12:50:40|2180.7|2180.4|2181.4|2181.1|2181.4|2181.1|2180.7|2180.4|21
1615207850000|2021-03-08 12:50:50|2181.5|2181.2|2181.8|2181.5|2181.9|2181.6|2181.5|2181.2|14
1615207860000|2021-03-08 12:51:00|2181.6|2181.3|2181.6|2181.3|2181.7|2181.4|2181.2|2180.9|34
1615207870000|2021-03-08 12:51:10|2181.2|2180.9|2181.5|2181.2|2181.5|2181.2|2181|2180.7|12
1615207880000|2021-03-08 12:51:20|2181.3|2181|2181.6|2181.3|2181.6|2181.3|2181.2|2180.9|13
1615207890000|2021-03-08 12:51:30|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.8|2181.5|31
1615207900000|2021-03-08 12:51:40|2182.3|2182|2181.8|2181.5|2182.3|2182|2181.8|2181.5|22
1615207910000|2021-03-08 12:51:50|2181.6|2181.3|2181.3|2181|2181.9|2181.6|2181.3|2181|17
1615207920000|2021-03-08 12:52:00|2181.2|2180.9|2182.1|2181.8|2182.1|2181.8|2181.2|2180.9|16
1615207930000|2021-03-08 12:52:10|2181.9|2181.6|2180.9|2180.6|2181.9|2181.6|2180.9|2180.6|36
1615207940000|2021-03-08 12:52:20|2181.1|2180.8|2181.6|2181.3|2181.6|2181.3|2181.1|2180.8|3
1615207950000|2021-03-08 12:52:30|2181.4|2181.1|2180.9|2180.6|2181.6|2181.3|2180.7|2180.4|39
1615207960000|2021-03-08 12:52:40|2181.4|2181.1|2181.1|2180.8|2181.4|2181.1|2180.7|2180.4|23
1615207970000|2021-03-08 12:52:50|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181|2180.7|13
1615207980000|2021-03-08 12:53:00|2181.3|2181|2181.5|2181.2|2181.7|2181.4|2181.3|2181|20
1615207990000|2021-03-08 12:53:10|2181.3|2181|2181.1|2180.8|2181.4|2181.1|2181.1|2180.8|10
1615208000000|2021-03-08 12:53:20|2181.3|2181|2181.3|2181|2181.3|2181|2181.3|2181|4
1615208010000|2021-03-08 12:53:30|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2
1615208020000|2021-03-08 12:53:40|2181.4|2181.1|2181.7|2181.4|2182.1|2181.8|2181.4|2181.1|25
1615208030000|2021-03-08 12:53:50|2181.6|2181.3|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|11
1615208040000|2021-03-08 12:54:00|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.4|2181.1|13
1615208050000|2021-03-08 12:54:10|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2
1615208060000|2021-03-08 12:54:20|2181.1|2180.8|2181.3|2181|2181.3|2181|2181|2180.7|6
1615208070000|2021-03-08 12:54:30|2181.9|2181.6|2181.4|2181.1|2181.9|2181.6|2181|2180.7|19
1615208080000|2021-03-08 12:54:40|2181.8|2181.5|2181.5|2181.2|2181.8|2181.5|2181.3|2181|3
1615208090000|2021-03-08 12:54:50|2181.4|2181.1|2181.3|2181|2181.8|2181.5|2181.3|2181|5
1615208100000|2021-03-08 12:55:00|2181|2180.7|2181.4|2181.1|2181.4|2181.1|2181|2180.7|20
1615208110000|2021-03-08 12:55:10|2181.3|2181|2181.6|2181.3|2181.6|2181.3|2181.3|2181|10
1615208120000|2021-03-08 12:55:20|2181.8|2181.5|2182.2|2181.9|2182.2|2181.9|2181.8|2181.5|14
1615208130000|2021-03-08 12:55:30|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.3|2182|10
1615208140000|2021-03-08 12:55:40|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|5
1615208150000|2021-03-08 12:55:50|2182.3|2182|2182.2|2181.9|2182.5|2182.2|2182.2|2181.9|3
1615208160000|2021-03-08 12:56:00|2181.9|2181.6|2182.4|2182.1|2182.4|2182.1|2181.9|2181.6|6
1615208170000|2021-03-08 12:56:10|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|1
1615208180000|2021-03-08 12:56:20|2182.1|2181.8|2182.7|2182.4|2182.7|2182.4|2182.1|2181.8|8
1615208190000|2021-03-08 12:56:30|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.7|2182.4|25
1615208200000|2021-03-08 12:56:40|2182.8|2182.5|2182.5|2182.2|2182.8|2182.5|2182.5|2182.2|4
1615208210000|2021-03-08 12:56:50|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|4
1615208220000|2021-03-08 12:57:00|||||||||2
1615208230000|2021-03-08 12:57:10|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.3|2183|11
1615208240000|2021-03-08 12:57:20|2183.7|2183.4|2183.5|2183.2|2184|2183.7|2183.5|2183.2|10
1615208250000|2021-03-08 12:57:30|2183.4|2183.1|2183.2|2182.9|2183.5|2183.2|2183.2|2182.9|7
1615208260000|2021-03-08 12:57:40|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2182.8|2182.5|8
1615208270000|2021-03-08 12:57:50|2182.9|2182.6|2182.7|2182.4|2182.9|2182.6|2182.6|2182.3|5
1615208280000|2021-03-08 12:58:00|2182.4|2182.1|2183|2182.7|2183.1|2182.8|2182.4|2182.1|15
1615208290000|2021-03-08 12:58:10|2183.3|2183|2183.1|2182.8|2183.3|2183|2183.1|2182.8|5
1615208300000|2021-03-08 12:58:20|2183.6|2183.3|2183.2|2182.9|2183.6|2183.3|2183.1|2182.8|14
1615208310000|2021-03-08 12:58:30|2183|2182.7|2182.9|2182.6|2183.3|2183|2182.9|2182.6|13
1615208320000|2021-03-08 12:58:40|||||||||1
1615208330000|2021-03-08 12:58:50|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.3|2183|5
1615208340000|2021-03-08 12:59:00|2183.4|2183.1|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|3
1615208350000|2021-03-08 12:59:10|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|6
1615208360000|2021-03-08 12:59:20|2183.9|2183.6|2183.4|2183.1|2183.9|2183.6|2183.4|2183.1|2
1615208370000|2021-03-08 12:59:30|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|15
1615208380000|2021-03-08 12:59:40|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|4
1615208390000|2021-03-08 12:59:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|3
1615208400000|2021-03-08 13:00:00|2184.1|2183.8|2184.3|2184|2184.4|2184.1|2183.3|2183|79
1615208410000|2021-03-08 13:00:10|2184.2|2183.9|2183.8|2183.5|2184.2|2183.9|2183.6|2183.3|14
1615208420000|2021-03-08 13:00:20|2183.7|2183.4|2183.9|2183.6|2183.9|2183.6|2183.3|2183|9
1615208430000|2021-03-08 13:00:30|2183.5|2183.2|2183.7|2183.4|2184|2183.7|2183.5|2183.2|7
1615208440000|2021-03-08 13:00:40|2184|2183.7|2184.6|2184.3|2184.6|2184.3|2184|2183.7|7
1615208450000|2021-03-08 13:00:50|2184.3|2184|2183.8|2183.5|2184.3|2184|2183.8|2183.5|6
1615208460000|2021-03-08 13:01:00|2183.7|2183.4|2184.4|2184.1|2184.4|2184.1|2183.7|2183.4|14
1615208470000|2021-03-08 13:01:10|2184.3|2184|2184|2183.7|2184.4|2184.1|2184|2183.7|9
1615208480000|2021-03-08 13:01:20|2183.8|2183.5|2183.1|2182.8|2183.8|2183.5|2183.1|2182.8|43
1615208490000|2021-03-08 13:01:30|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|3
1615208500000|2021-03-08 13:01:40|2182.6|2182.3|2183.2|2182.9|2183.3|2183|2182.6|2182.3|30
1615208510000|2021-03-08 13:01:50|2183.6|2183.3|2183.3|2183|2183.6|2183.3|2182.7|2182.4|16
1615208520000|2021-03-08 13:02:00|2183.1|2182.8|2183.5|2183.2|2183.8|2183.5|2183|2182.7|30
1615208530000|2021-03-08 13:02:10|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.4|2183.1|7
1615208540000|2021-03-08 13:02:20|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.2|2182.9|12
1615208550000|2021-03-08 13:02:30|2183.4|2183.1|2184|2183.7|2184|2183.7|2183.3|2183|11
1615208560000|2021-03-08 13:02:40|2183.7|2183.4|2183.3|2183|2183.7|2183.4|2183.3|2183|5
1615208570000|2021-03-08 13:02:50|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|2
1615208580000|2021-03-08 13:03:00|2184.2|2183.9|2183.9|2183.6|2184.5|2184.2|2183.9|2183.6|10
1615208590000|2021-03-08 13:03:10|2183.7|2183.4|2184.2|2183.9|2184.2|2183.9|2183.7|2183.4|7
1615208600000|2021-03-08 13:03:20|2184|2183.7|2185|2184.7|2185|2184.7|2184|2183.7|20
1615208610000|2021-03-08 13:03:30|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|4
1615208620000|2021-03-08 13:03:40|2184.4|2184.1|2185|2184.7|2185|2184.7|2184.4|2184.1|11
1615208630000|2021-03-08 13:03:50|2184.8|2184.5|2184.7|2184.4|2185.2|2184.9|2184.7|2184.4|24
1615208640000|2021-03-08 13:04:00|2184.6|2184.3|2184.5|2184.2|2184.9|2184.6|2184.5|2184.2|9
1615208650000|2021-03-08 13:04:10|2184.4|2184.1|2184.9|2184.6|2185|2184.7|2184.4|2184.1|14
1615208660000|2021-03-08 13:04:20|2184.8|2184.5|2184.8|2184.5|2185.2|2184.9|2184.8|2184.5|9
1615208670000|2021-03-08 13:04:30|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2184.9|2184.6|17
1615208680000|2021-03-08 13:04:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2184.4|2184.1|60
1615208690000|2021-03-08 13:04:50|2185.3|2185|2186.1|2185.8|2186.1|2185.8|2185.2|2184.9|49
1615208700000|2021-03-08 13:05:00|2186|2185.7|2185.1|2184.8|2186.2|2185.9|2185.1|2184.8|22
1615208710000|2021-03-08 13:05:10|2185|2184.7|2186.4|2186.1|2186.4|2186.1|2185|2184.7|29
1615208720000|2021-03-08 13:05:20|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.2|2185.9|10
1615208730000|2021-03-08 13:05:30|2186.5|2186.2|2186.7|2186.4|2187.1|2186.8|2186.4|2186.1|48
1615208740000|2021-03-08 13:05:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186|2185.7|62
1615208750000|2021-03-08 13:05:50|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|19
1615208760000|2021-03-08 13:06:00|2186.6|2186.3|2186.8|2186.5|2187.2|2186.9|2186.6|2186.3|15
1615208770000|2021-03-08 13:06:10|2187|2186.7|2186.4|2186.1|2187|2186.7|2186.3|2186|11
1615208780000|2021-03-08 13:06:20|2186.5|2186.2|2186.1|2185.8|2186.5|2186.2|2186|2185.7|17
1615208790000|2021-03-08 13:06:30|2185.9|2185.6|2185.7|2185.4|2186|2185.7|2185.5|2185.2|35
1615208800000|2021-03-08 13:06:40|2185.6|2185.3|2185.1|2184.8|2185.6|2185.3|2185.1|2184.8|24
1615208810000|2021-03-08 13:06:50|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|4
1615208820000|2021-03-08 13:07:00|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|18
1615208830000|2021-03-08 13:07:10|2184.5|2184.2|2185|2184.7|2185|2184.7|2184.5|2184.2|8
1615208840000|2021-03-08 13:07:20|2184.9|2184.6|2185|2184.7|2185.1|2184.8|2184.9|2184.6|4
1615208860000|2021-03-08 13:07:40|2185.6|2185.3|2185.1|2184.8|2185.6|2185.3|2185.1|2184.8|4
1615208870000|2021-03-08 13:07:50|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|2
1615208880000|2021-03-08 13:08:00|2185.6|2185.3|2185.8|2185.5|2186.3|2186|2185.6|2185.3|7
1615208890000|2021-03-08 13:08:10|2185.9|2185.6|2185.5|2185.2|2186.1|2185.8|2185.5|2185.2|17
1615208900000|2021-03-08 13:08:20|2185.6|2185.3|2185.9|2185.6|2186.3|2186|2185.6|2185.3|42
1615208910000|2021-03-08 13:08:30|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|12
1615208920000|2021-03-08 13:08:40|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|12
1615208930000|2021-03-08 13:08:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.6|2186.3|9
1615208940000|2021-03-08 13:09:00|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|12
1615208950000|2021-03-08 13:09:10|||||||||2
1615208960000|2021-03-08 13:09:20|2186.9|2186.6|2187.1|2186.8|2187.3|2187|2186.9|2186.6|22
1615208970000|2021-03-08 13:09:30|2187|2186.7|2186.5|2186.2|2187|2186.7|2186.5|2186.2|11
1615208980000|2021-03-08 13:09:40|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.6|2186.3|7
1615208990000|2021-03-08 13:09:50|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|5
1615209000000|2021-03-08 13:10:00|2186.7|2186.4|2186.9|2186.6|2187|2186.7|2186.6|2186.3|59
1615209010000|2021-03-08 13:10:10|2187|2186.7|2187.1|2186.8|2187.3|2187|2186.7|2186.4|18
1615209020000|2021-03-08 13:10:20|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.1|2186.8|11
1615209030000|2021-03-08 13:10:30|2187.7|2187.4|2188.3|2188|2188.3|2188|2187.5|2187.2|33
1615209040000|2021-03-08 13:10:40|2188.1|2187.8|2187.4|2187.1|2188.1|2187.8|2187.4|2187.1|34
1615209050000|2021-03-08 13:10:50|2187.2|2186.9|2187.6|2187.3|2187.6|2187.3|2187.2|2186.9|7
1615209060000|2021-03-08 13:11:00|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187|2186.7|19
1615209070000|2021-03-08 13:11:10|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|3
1615209080000|2021-03-08 13:11:20|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2185.8|2185.5|5
1615209090000|2021-03-08 13:11:30|2186|2185.7|2186.5|2186.2|2186.5|2186.2|2186|2185.7|4
1615209100000|2021-03-08 13:11:40|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|4
1615209110000|2021-03-08 13:11:50|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|3
1615209120000|2021-03-08 13:12:00|2187.5|2187.2|2188|2187.7|2188.2|2187.9|2187.5|2187.2|9
1615209130000|2021-03-08 13:12:10|2188.1|2187.8|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|4
1615209140000|2021-03-08 13:12:20|||||||||6
1615209150000|2021-03-08 13:12:30|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|5
1615209160000|2021-03-08 13:12:40|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|13
1615209170000|2021-03-08 13:12:50|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|3
1615209180000|2021-03-08 13:13:00|2187.9|2187.6|2188.2|2187.9|2188.3|2188|2187.6|2187.3|25
1615209190000|2021-03-08 13:13:10|2188.6|2188.3|2188.6|2188.3|2189|2188.7|2188.6|2188.3|21
1615209200000|2021-03-08 13:13:20|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|2
1615209210000|2021-03-08 13:13:30|2189|2188.7|2189|2188.7|2189|2188.7|2188.5|2188.2|6
1615209220000|2021-03-08 13:13:40|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|17
1615209230000|2021-03-08 13:13:50|2189.5|2189.2|2189.4|2189.1|2189.9|2189.6|2189.4|2189.1|13
1615209240000|2021-03-08 13:14:00|2189.9|2189.6|2190.5|2190.2|2190.5|2190.2|2189.9|2189.6|15
1615209250000|2021-03-08 13:14:10|2190.3|2190|2191.1|2190.8|2191.1|2190.8|2190.2|2189.9|33
1615209260000|2021-03-08 13:14:20|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.5|2190.2|48
1615209270000|2021-03-08 13:14:30|2191.2|2190.9|2191.9|2191.6|2191.9|2191.6|2191|2190.7|31
1615209280000|2021-03-08 13:14:40|2191.3|2191|2192.8|2192.5|2192.8|2192.5|2191.3|2191|40
1615209290000|2021-03-08 13:14:50|2193.5|2193.2|2193.4|2193.1|2193.7|2193.4|2192.9|2192.6|53
1615209300000|2021-03-08 13:15:00|2193.5|2193.2|2193.6|2193.3|2193.7|2193.4|2193.3|2193|30
1615209310000|2021-03-08 13:15:10|2193.2|2192.9|2193.3|2193|2193.8|2193.5|2193.1|2192.8|37
1615209320000|2021-03-08 13:15:20|2193.4|2193.1|2193.9|2193.6|2194|2193.7|2193.4|2193.1|28
1615209330000|2021-03-08 13:15:30|2194|2193.7|2194|2193.7|2194.5|2194.2|2193.8|2193.5|76
1615209340000|2021-03-08 13:15:40|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|3
1615209350000|2021-03-08 13:15:50|2194|2193.7|2194|2193.7|2194|2193.7|2193.9|2193.6|5
1615209360000|2021-03-08 13:16:00|2193.9|2193.6|2192.7|2192.4|2193.9|2193.6|2192.2|2191.9|47
1615209370000|2021-03-08 13:16:10|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.3|2192|5
1615209380000|2021-03-08 13:16:20|2192.7|2192.4|2192.2|2191.9|2192.9|2192.6|2192.1|2191.8|28
1615209390000|2021-03-08 13:16:30|2192.3|2192|2192.5|2192.2|2192.6|2192.3|2192.3|2192|18
1615209400000|2021-03-08 13:16:40|2193.2|2192.9|2192.8|2192.5|2193.2|2192.9|2192.8|2192.5|3
1615209410000|2021-03-08 13:16:50|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2192.9|2192.6|7
1615209420000|2021-03-08 13:17:00|2192.8|2192.5|2191|2190.7|2192.8|2192.5|2191|2190.7|38
1615209430000|2021-03-08 13:17:10|2190.9|2190.6|2190.4|2190.1|2190.9|2190.6|2190.3|2190|18
1615209440000|2021-03-08 13:17:20|2190.7|2190.4|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|4
1615209450000|2021-03-08 13:17:30|2190.3|2190|2191.3|2191|2191.6|2191.3|2190.3|2190|6
1615209460000|2021-03-08 13:17:40|2191.2|2190.9|2191.7|2191.4|2192.2|2191.9|2191.2|2190.9|7
1615209470000|2021-03-08 13:17:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|3
1615209480000|2021-03-08 13:18:00|2191.8|2191.5|2191.1|2190.8|2191.8|2191.5|2190.9|2190.6|12
1615209490000|2021-03-08 13:18:10|2190.8|2190.5|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|2
1615209500000|2021-03-08 13:18:20|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|2
1615209510000|2021-03-08 13:18:30|2191.6|2191.3|2192|2191.7|2192.1|2191.8|2191.6|2191.3|5
1615209520000|2021-03-08 13:18:40|2192.1|2191.8|2192.9|2192.6|2192.9|2192.6|2192.1|2191.8|10
1615209530000|2021-03-08 13:18:50|2192.5|2192.2|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|7
1615209540000|2021-03-08 13:19:00|2192.2|2191.9|2193|2192.7|2193|2192.7|2192.1|2191.8|6
1615209550000|2021-03-08 13:19:10|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.3|2193|5
1615209560000|2021-03-08 13:19:20|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|17
1615209570000|2021-03-08 13:19:30|2193.7|2193.4|2193.9|2193.6|2194.1|2193.8|2193.7|2193.4|8
1615209580000|2021-03-08 13:19:40|2194.4|2194.1|2193.9|2193.6|2194.4|2194.1|2193.6|2193.3|31
1615209590000|2021-03-08 13:19:50|2194.2|2193.9|2194.1|2193.8|2194.3|2194|2194.1|2193.8|3
1615209600000|2021-03-08 13:20:00|2194.4|2194.1|2193.5|2193.2|2194.4|2194.1|2193.1|2192.8|46
1615209610000|2021-03-08 13:20:10|2193.6|2193.3|2194.1|2193.8|2194.3|2194|2193.6|2193.3|19
1615209620000|2021-03-08 13:20:20|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|4
1615209630000|2021-03-08 13:20:30|2194.6|2194.3|2194.8|2194.5|2194.9|2194.6|2194.6|2194.3|37
1615209640000|2021-03-08 13:20:40|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|3
1615209650000|2021-03-08 13:20:50|2195|2194.7|2195.1|2194.8|2195.3|2195|2194.8|2194.5|10
1615209660000|2021-03-08 13:21:00|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2194.7|2194.4|24
1615209670000|2021-03-08 13:21:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|14
1615209680000|2021-03-08 13:21:20|2195.2|2194.9|2195.9|2195.6|2195.9|2195.6|2195.2|2194.9|23
1615209690000|2021-03-08 13:21:30|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|21
1615209700000|2021-03-08 13:21:40|2195.4|2195.1|2195.9|2195.6|2195.9|2195.6|2195.3|2195|15
1615209710000|2021-03-08 13:21:50|2195.5|2195.2|2195.9|2195.6|2196.5|2196.2|2195.4|2195.1|18
1615209720000|2021-03-08 13:22:00|2196.1|2195.8|2196.1|2195.8|2196.6|2196.3|2196.1|2195.8|20
1615209730000|2021-03-08 13:22:10|2196|2195.7|2196.1|2195.8|2196.4|2196.1|2196|2195.7|10
1615209740000|2021-03-08 13:22:20|2196|2195.7|2196.2|2195.9|2196.6|2196.3|2195.8|2195.5|32
1615209750000|2021-03-08 13:22:30|2196.3|2196|2196.2|2195.9|2196.3|2196|2195.9|2195.6|9
1615209760000|2021-03-08 13:22:40|2196.1|2195.8|2194.6|2194.3|2196.3|2196|2194.6|2194.3|40
1615209770000|2021-03-08 13:22:50|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|11
1615209780000|2021-03-08 13:23:00|2194.9|2194.6|2195.3|2195|2195.4|2195.1|2194.8|2194.5|8
1615209790000|2021-03-08 13:23:10|2195.1|2194.8|2194.4|2194.1|2195.1|2194.8|2194.4|2194.1|9
1615209800000|2021-03-08 13:23:20|2193.9|2193.6|2193.8|2193.5|2194.4|2194.1|2193.8|2193.5|13
1615209810000|2021-03-08 13:23:30|2193.6|2193.3|2193.6|2193.3|2193.7|2193.4|2193.4|2193.1|18
1615209820000|2021-03-08 13:23:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|7
1615209830000|2021-03-08 13:23:50|2194.6|2194.3|2195|2194.7|2195|2194.7|2194.6|2194.3|5
1615209840000|2021-03-08 13:24:00|2194.6|2194.3|2194.2|2193.9|2194.6|2194.3|2194.2|2193.9|14
1615209850000|2021-03-08 13:24:10|2195|2194.7|2195.8|2195.5|2195.8|2195.5|2195|2194.7|25
1615209860000|2021-03-08 13:24:20|2196.2|2195.9|2196|2195.7|2196.5|2196.2|2195.8|2195.5|17
1615209870000|2021-03-08 13:24:30|2195.7|2195.4|2196.3|2196|2196.3|2196|2195.7|2195.4|6
1615209880000|2021-03-08 13:24:40|2195.9|2195.6|2196|2195.7|2196.2|2195.9|2195.9|2195.6|11
1615209890000|2021-03-08 13:24:50|2196.2|2195.9|2195.8|2195.5|2196.2|2195.9|2195.6|2195.3|8
1615209900000|2021-03-08 13:25:00|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.2|2194.9|16
1615209910000|2021-03-08 13:25:10|2195.6|2195.3|2196.7|2196.4|2196.7|2196.4|2195.5|2195.2|12
1615209920000|2021-03-08 13:25:20|2196.8|2196.5|2196.8|2196.5|2197|2196.7|2196.5|2196.2|16
1615209930000|2021-03-08 13:25:30|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.6|2196.3|28
1615209940000|2021-03-08 13:25:40|2197.4|2197.1|2197.8|2197.5|2197.8|2197.5|2196.9|2196.6|42
1615209950000|2021-03-08 13:25:50|2198.1|2197.8|2197.9|2197.6|2198.2|2197.9|2197.7|2197.4|20
1615209960000|2021-03-08 13:26:00|2198.1|2197.8|2198.6|2198.3|2198.8|2198.5|2197.7|2197.4|61
1615209970000|2021-03-08 13:26:10|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.2|2197.9|51
1615209980000|2021-03-08 13:26:20|2199|2198.7|2199|2198.7|2199.2|2198.9|2198.4|2198.1|34
1615209990000|2021-03-08 13:26:30|2199.2|2198.9|2200.1|2199.8|2200.1|2199.8|2198.9|2198.6|34
1615210000000|2021-03-08 13:26:40|2199.7|2199.4|2200.1|2199.8|2200.2|2199.9|2199.7|2199.4|38
1615210010000|2021-03-08 13:26:50|2200.3|2200|2201.7|2201.4|2201.7|2201.4|2200.3|2200|134
1615210020000|2021-03-08 13:27:00|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2200.9|2200.6|79
1615210030000|2021-03-08 13:27:10|2201.8|2201.5|2202.1|2201.8|2202.3|2202|2201.8|2201.5|44
1615210040000|2021-03-08 13:27:20|2201.6|2201.3|2202.5|2202.2|2203.1|2202.8|2201.5|2201.2|60
1615210050000|2021-03-08 13:27:30|2202.4|2202.1|2202.8|2202.5|2202.9|2202.6|2202.4|2202.1|20
1615210060000|2021-03-08 13:27:40|2202.7|2202.4|2202|2201.7|2202.9|2202.6|2201.9|2201.6|27
1615210070000|2021-03-08 13:27:50|2201.8|2201.5|2200.9|2200.6|2201.8|2201.5|2200.8|2200.5|69
1615210080000|2021-03-08 13:28:00|2200.8|2200.5|2200.6|2200.3|2201.2|2200.9|2200.6|2200.3|45
1615210090000|2021-03-08 13:28:10|2200.8|2200.5|2200.8|2200.5|2201.2|2200.9|2200.8|2200.5|8
1615210100000|2021-03-08 13:28:20|2201.2|2200.9|2202|2201.7|2202|2201.7|2200.8|2200.5|58
1615210110000|2021-03-08 13:28:30|2202.3|2202|2203.4|2203.1|2203.4|2203.1|2202.3|2202|36
1615210120000|2021-03-08 13:28:40|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2202.9|2202.6|47
1615210130000|2021-03-08 13:28:50|2203.1|2202.8|2202.8|2202.5|2203.1|2202.8|2202.4|2202.1|42
1615210140000|2021-03-08 13:29:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2202.5|2202.2|36
1615210150000|2021-03-08 13:29:10|2203.2|2202.9|2202.9|2202.6|2203.4|2203.1|2202.9|2202.6|29
1615210160000|2021-03-08 13:29:20|2203.2|2202.9|2203.8|2203.5|2203.8|2203.5|2203|2202.7|40
1615210170000|2021-03-08 13:29:30|2203.7|2203.4|2204.2|2203.9|2204.4|2204.1|2203.6|2203.3|30
1615210180000|2021-03-08 13:29:40|2204.1|2203.8|2204.4|2204.1|2204.5|2204.2|2204.1|2203.8|11
1615210190000|2021-03-08 13:29:50|2204.5|2204.2|2205.2|2204.9|2205.2|2204.9|2204.5|2204.2|39
1615210200000|2021-03-08 13:30:00|2205.1|2204.8|2203|2202.7|2205.1|2204.8|2202.8|2202.5|148
1615210210000|2021-03-08 13:30:10|2203.1|2202.8|2202.4|2202.1|2203.6|2203.3|2202.4|2202.1|94
1615210220000|2021-03-08 13:30:20|2202.6|2202.3|2203.4|2203.1|2203.4|2203.1|2202|2201.7|59
1615210230000|2021-03-08 13:30:30|2203.8|2203.5|2204.2|2203.9|2204.6|2204.3|2203.7|2203.4|50
1615210240000|2021-03-08 13:30:40|2204.3|2204|2203.7|2203.4|2204.4|2204.1|2203.5|2203.2|58
1615210250000|2021-03-08 13:30:50|2203.9|2203.6|2203.5|2203.2|2203.9|2203.6|2203.3|2203|7
1615210260000|2021-03-08 13:31:00|2203.6|2203.3|2203.6|2203.3|2203.8|2203.5|2203.4|2203.1|30
1615210270000|2021-03-08 13:31:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|3
1615210280000|2021-03-08 13:31:20|2203.2|2202.9|2203.5|2203.2|2204.2|2203.9|2203.2|2202.9|38
1615210290000|2021-03-08 13:31:30|2203.7|2203.4|2203.1|2202.8|2203.8|2203.5|2203.1|2202.8|16
1615210300000|2021-03-08 13:31:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.1|2202.8|32
1615210310000|2021-03-08 13:31:50|2203.9|2203.6|2204|2203.7|2204.3|2204|2203.7|2203.4|31
1615210320000|2021-03-08 13:32:00|2204.3|2204|2203.7|2203.4|2204.3|2204|2203.3|2203|51
1615210330000|2021-03-08 13:32:10|2203.5|2203.2|2203.7|2203.4|2203.9|2203.6|2203.3|2203|39
1615210340000|2021-03-08 13:32:20|2203.3|2203|2203.5|2203.2|2203.8|2203.5|2203.1|2202.8|28
1615210350000|2021-03-08 13:32:30|2203.8|2203.5|2203.7|2203.4|2204.2|2203.9|2203.7|2203.4|65
1615210360000|2021-03-08 13:32:40|2204|2203.7|2203.6|2203.3|2204.1|2203.8|2203.5|2203.2|19
1615210370000|2021-03-08 13:32:50|2203.8|2203.5|2204|2203.7|2204.2|2203.9|2203.8|2203.5|11
1615210380000|2021-03-08 13:33:00|2203.9|2203.6|2203.6|2203.3|2204|2203.7|2203.4|2203.1|21
1615210390000|2021-03-08 13:33:10|2203.2|2202.9|2203.2|2202.9|2203.6|2203.3|2203.1|2202.8|11
1615210400000|2021-03-08 13:33:20|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2202.9|2202.6|30
1615210410000|2021-03-08 13:33:30|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.2|2202.9|17
1615210420000|2021-03-08 13:33:40|2204.1|2203.8|2204.8|2204.5|2204.8|2204.5|2204|2203.7|49
1615210430000|2021-03-08 13:33:50|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|14
1615210440000|2021-03-08 13:34:00|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2204.8|2204.5|15
1615210450000|2021-03-08 13:34:10|2205.5|2205.2|2206.6|2206.3|2206.6|2206.3|2205.2|2204.9|109
1615210460000|2021-03-08 13:34:20|2206.5|2206.2|2206.4|2206.1|2206.8|2206.5|2206.1|2205.8|24
1615210470000|2021-03-08 13:34:30|2206.3|2206|2206.6|2206.3|2206.9|2206.6|2206.3|2206|17
1615210480000|2021-03-08 13:34:40|2206.5|2206.2|2206.3|2206|2206.7|2206.4|2206|2205.7|120
1615210490000|2021-03-08 13:34:50|2206.4|2206.1|2205.8|2205.5|2206.6|2206.3|2205.8|2205.5|11
1615210500000|2021-03-08 13:35:00|2206|2205.7|2204.8|2204.5|2206|2205.7|2204.1|2203.8|54
1615210510000|2021-03-08 13:35:10|2204.7|2204.4|2204.2|2203.9|2204.7|2204.4|2204|2203.7|56
1615210520000|2021-03-08 13:35:20|2203.9|2203.6|2203.3|2203|2203.9|2203.6|2203.2|2202.9|38
1615210530000|2021-03-08 13:35:30|2203.2|2202.9|2202.7|2202.4|2203.3|2203|2202.6|2202.3|78
1615210540000|2021-03-08 13:35:40|2202.9|2202.6|2202.3|2202|2203|2202.7|2202.3|2202|67
1615210550000|2021-03-08 13:35:50|2201.9|2201.6|2200.7|2200.4|2201.9|2201.6|2200.7|2200.4|50
1615210560000|2021-03-08 13:36:00|2200.8|2200.5|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|33
1615210570000|2021-03-08 13:36:10|2200.8|2200.5|2201|2200.7|2201.1|2200.8|2200.8|2200.5|7
1615210580000|2021-03-08 13:36:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|41
1615210590000|2021-03-08 13:36:30|2201.3|2201|2201.1|2200.8|2201.3|2201|2200.7|2200.4|24
1615210600000|2021-03-08 13:36:40|2201.3|2201|2201|2200.7|2201.5|2201.2|2200.9|2200.6|66
1615210610000|2021-03-08 13:36:50|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|33
1615210620000|2021-03-08 13:37:00|2201.5|2201.2|2200.8|2200.5|2201.5|2201.2|2200.1|2199.8|45
1615210630000|2021-03-08 13:37:10|2201|2200.7|2200.7|2200.4|2201.5|2201.2|2200.5|2200.2|85
1615210640000|2021-03-08 13:37:20|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.3|2200|46
1615210650000|2021-03-08 13:37:30|2200.2|2199.9|2200|2199.7|2200.4|2200.1|2200|2199.7|25
1615210660000|2021-03-08 13:37:40|2200.2|2199.9|2200|2199.7|2200.4|2200.1|2200|2199.7|7
1615210670000|2021-03-08 13:37:50|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2200.3|2200|19
1615210680000|2021-03-08 13:38:00|2200.3|2200|2199.8|2199.5|2200.3|2200|2199.4|2199.1|64
1615210690000|2021-03-08 13:38:10|2199.9|2199.6|2200.6|2200.3|2200.6|2200.3|2199.9|2199.6|36
1615210700000|2021-03-08 13:38:20|2200.5|2200.2|2200|2199.7|2200.5|2200.2|2200|2199.7|14
1615210710000|2021-03-08 13:38:30|2200.6|2200.3|2199.9|2199.6|2200.6|2200.3|2199.4|2199.1|101
1615210720000|2021-03-08 13:38:40|2199.8|2199.5|2200.4|2200.1|2200.6|2200.3|2199.8|2199.5|42
1615210730000|2021-03-08 13:38:50|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|33
1615210740000|2021-03-08 13:39:00|2200.7|2200.4|2201.5|2201.2|2201.5|2201.2|2200.2|2199.9|22
1615210750000|2021-03-08 13:39:10|2201.2|2200.9|2200.7|2200.4|2202|2201.7|2200.7|2200.4|32
1615210760000|2021-03-08 13:39:20|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.4|2200.1|21
1615210770000|2021-03-08 13:39:30|2200.9|2200.6|2201.3|2201|2201.4|2201.1|2200.9|2200.6|16
1615210780000|2021-03-08 13:39:40|2200.9|2200.6|2201.5|2201.2|2201.6|2201.3|2200.9|2200.6|15
1615210790000|2021-03-08 13:39:50|2200.9|2200.6|2201.9|2201.6|2201.9|2201.6|2200.9|2200.6|24
1615210800000|2021-03-08 13:40:00|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.2|2200.9|23
1615210810000|2021-03-08 13:40:10|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|3
1615210820000|2021-03-08 13:40:20|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202|2201.7|19
1615210830000|2021-03-08 13:40:30|2202.1|2201.8|2201.5|2201.2|2202.3|2202|2201.5|2201.2|66
1615210840000|2021-03-08 13:40:40|2201.2|2200.9|2202.1|2201.8|2202.1|2201.8|2201.2|2200.9|11
1615210850000|2021-03-08 13:40:50|2201.8|2201.5|2202.1|2201.8|2202.3|2202|2201.4|2201.1|26
1615210860000|2021-03-08 13:41:00|2202|2201.7|2202.1|2201.8|2202.3|2202|2202|2201.7|29
1615210870000|2021-03-08 13:41:10|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|29
1615210880000|2021-03-08 13:41:20|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|30
1615210890000|2021-03-08 13:41:30|2202.3|2202|2202.1|2201.8|2202.5|2202.2|2202|2201.7|14
1615210900000|2021-03-08 13:41:40|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|13
1615210910000|2021-03-08 13:41:50|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|12
1615210920000|2021-03-08 13:42:00|2202.7|2202.4|2203.5|2203.2|2203.5|2203.2|2202.7|2202.4|21
1615210930000|2021-03-08 13:42:10|2203.4|2203.1|2203.8|2203.5|2203.8|2203.5|2203.4|2203.1|21
1615210940000|2021-03-08 13:42:20|2204.1|2203.8|2204.2|2203.9|2204.7|2204.4|2204|2203.7|30
1615210950000|2021-03-08 13:42:30|2204.3|2204|2204.4|2204.1|2204.6|2204.3|2204.1|2203.8|24
1615210960000|2021-03-08 13:42:40|2204.6|2204.3|2204.2|2203.9|2204.7|2204.4|2204.2|2203.9|27
1615210970000|2021-03-08 13:42:50|2204|2203.7|2204.3|2204|2204.4|2204.1|2204|2203.7|23
1615210980000|2021-03-08 13:43:00|2204.1|2203.8|2203.6|2203.3|2204.1|2203.8|2203.4|2203.1|33
1615210990000|2021-03-08 13:43:10|2203.5|2203.2|2202.9|2202.6|2203.5|2203.2|2202.8|2202.5|20
1615211000000|2021-03-08 13:43:20|2203.3|2203|2204|2203.7|2204|2203.7|2203.3|2203|10
1615211010000|2021-03-08 13:43:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2203.8|2203.5|15
1615211020000|2021-03-08 13:43:40|||||||||1
1615211030000|2021-03-08 13:43:50|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|7
1615211040000|2021-03-08 13:44:00|2204.7|2204.4|2204.9|2204.6|2205|2204.7|2204.7|2204.4|14
1615211050000|2021-03-08 13:44:10|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.6|2204.3|18
1615211060000|2021-03-08 13:44:20|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2205|2204.7|9
1615211070000|2021-03-08 13:44:30|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|21
1615211080000|2021-03-08 13:44:40|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|13
1615211090000|2021-03-08 13:44:50|2205.8|2205.5|2205.5|2205.2|2205.8|2205.5|2205.2|2204.9|29
1615211100000|2021-03-08 13:45:00|2205.6|2205.3|2205.1|2204.8|2205.6|2205.3|2204.7|2204.4|61
1615211110000|2021-03-08 13:45:10|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|5
1615211120000|2021-03-08 13:45:20|2205|2204.7|2204.4|2204.1|2205.2|2204.9|2204.4|2204.1|47
1615211130000|2021-03-08 13:45:30|2204.6|2204.3|2204.7|2204.4|2204.9|2204.6|2204.2|2203.9|19
1615211140000|2021-03-08 13:45:40|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.2|2203.9|15
1615211150000|2021-03-08 13:45:50|2204.1|2203.8|2204.2|2203.9|2204.3|2204|2204.1|2203.8|81
1615211160000|2021-03-08 13:46:00|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|75
1615211170000|2021-03-08 13:46:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1615211180000|2021-03-08 13:46:20|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.8|2204.5|2
1615211190000|2021-03-08 13:46:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205|2204.7|26
1615211200000|2021-03-08 13:46:40|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|22
1615211210000|2021-03-08 13:46:50|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|10
1615211220000|2021-03-08 13:47:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1615211230000|2021-03-08 13:47:10|2205.2|2204.9|2205.7|2205.4|2205.7|2205.4|2205.2|2204.9|32
1615211240000|2021-03-08 13:47:20|2205.8|2205.5|2206.1|2205.8|2206.1|2205.8|2205.6|2205.3|17
1615211250000|2021-03-08 13:47:30|2205.9|2205.6|2206.3|2206|2206.3|2206|2205.9|2205.6|8
1615211260000|2021-03-08 13:47:40|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|8
1615211270000|2021-03-08 13:47:50|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|18
1615211280000|2021-03-08 13:48:00|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|5
1615211290000|2021-03-08 13:48:10|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.7|2206.4|16
1615211300000|2021-03-08 13:48:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|33
1615211310000|2021-03-08 13:48:30|2206.7|2206.4|2206.6|2206.3|2206.8|2206.5|2206.3|2206|27
1615211320000|2021-03-08 13:48:40|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|6
1615211330000|2021-03-08 13:48:50|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|14
1615211340000|2021-03-08 13:49:00|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.6|2206.3|89
1615211350000|2021-03-08 13:49:10|2207|2206.7|2207.4|2207.1|2207.4|2207.1|2207|2206.7|4
1615211360000|2021-03-08 13:49:20|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|52
1615211370000|2021-03-08 13:49:30|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|5
1615211380000|2021-03-08 13:49:40|2207.6|2207.3|2208.1|2207.8|2208.1|2207.8|2207.6|2207.3|37
1615211390000|2021-03-08 13:49:50|2208.3|2208|2208.3|2208|2208.3|2208|2208|2207.7|5
1615211400000|2021-03-08 13:50:00|2208.1|2207.8|2207.9|2207.6|2208.4|2208.1|2207.8|2207.5|19
1615211410000|2021-03-08 13:50:10|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.8|2207.5|4
1615211420000|2021-03-08 13:50:20|2208|2207.7|2208|2207.7|2208.1|2207.8|2207.9|2207.6|9
1615211430000|2021-03-08 13:50:30|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|8
1615211440000|2021-03-08 13:50:40|2207.9|2207.6|2208.3|2208|2208.3|2208|2207.9|2207.6|6
1615211450000|2021-03-08 13:50:50|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2207.8|2207.5|10
1615211460000|2021-03-08 13:51:00|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|16
1615211470000|2021-03-08 13:51:10|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.7|2207.4|30
1615211480000|2021-03-08 13:51:20|2208.1|2207.8|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|6
1615211490000|2021-03-08 13:51:30|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208|2207.7|30
1615211500000|2021-03-08 13:51:40|2208.1|2207.8|2207.8|2207.5|2208.3|2208|2207.4|2207.1|54
1615211510000|2021-03-08 13:51:50|2207.9|2207.6|2208.9|2208.6|2208.9|2208.6|2207.8|2207.5|28
1615211520000|2021-03-08 13:52:00|2208.6|2208.3|2208.6|2208.3|2208.8|2208.5|2208.3|2208|32
1615211530000|2021-03-08 13:52:10|2208.8|2208.5|2208.8|2208.5|2209.1|2208.8|2208.6|2208.3|28
1615211540000|2021-03-08 13:52:20|2208.6|2208.3|2208.7|2208.4|2208.9|2208.6|2208.5|2208.2|20
1615211550000|2021-03-08 13:52:30|2209|2208.7|2209.3|2209|2209.3|2209|2208.9|2208.6|16
1615211560000|2021-03-08 13:52:40|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|7
1615211570000|2021-03-08 13:52:50|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|9
1615211580000|2021-03-08 13:53:00|2209.4|2209.1|2209.5|2209.2|2210.1|2209.8|2209.4|2209.1|29
1615211590000|2021-03-08 13:53:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|5
1615211600000|2021-03-08 13:53:20|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|7
1615211610000|2021-03-08 13:53:30|2210.2|2209.9|2210.1|2209.8|2210.3|2210|2210|2209.7|19
1615211620000|2021-03-08 13:53:40|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|13
1615211630000|2021-03-08 13:53:50|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|28
1615211640000|2021-03-08 13:54:00|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.4|2209.1|39
1615211650000|2021-03-08 13:54:10|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|13
1615211660000|2021-03-08 13:54:20|2210.2|2209.9|2210.1|2209.8|2210.3|2210|2209.9|2209.6|17
1615211670000|2021-03-08 13:54:30|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|13
1615211680000|2021-03-08 13:54:40|2210.4|2210.1|2210.9|2210.6|2211.1|2210.8|2209.9|2209.6|34
1615211690000|2021-03-08 13:54:50|2211.1|2210.8|2211.3|2211|2211.6|2211.3|2211|2210.7|43
1615211700000|2021-03-08 13:55:00|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|9
1615211710000|2021-03-08 13:55:10|2211|2210.7|2209.9|2209.6|2211.1|2210.8|2209.9|2209.6|49
1615211720000|2021-03-08 13:55:20|2209.7|2209.4|2210.4|2210.1|2210.4|2210.1|2209.7|2209.4|4
1615211730000|2021-03-08 13:55:30|2210.7|2210.4|2208.7|2208.4|2210.7|2210.4|2208.7|2208.4|41
1615211740000|2021-03-08 13:55:40|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|7
1615211750000|2021-03-08 13:55:50|2208.3|2208|2208.7|2208.4|2208.7|2208.4|2208.3|2208|5
1615211760000|2021-03-08 13:56:00|2208.3|2208|2207.9|2207.6|2208.3|2208|2207.9|2207.6|14
1615211770000|2021-03-08 13:56:10|2208.2|2207.9|2207.9|2207.6|2208.2|2207.9|2207.6|2207.3|22
1615211780000|2021-03-08 13:56:20|2208.5|2208.2|2207.7|2207.4|2208.5|2208.2|2207.7|2207.4|58
1615211790000|2021-03-08 13:56:30|2208|2207.7|2210.2|2209.9|2210.2|2209.9|2208|2207.7|29
1615211800000|2021-03-08 13:56:40|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.5|2209.2|7
1615211810000|2021-03-08 13:56:50|2209.4|2209.1|2209.8|2209.5|2209.8|2209.5|2209.4|2209.1|4
1615211820000|2021-03-08 13:57:00|2209.9|2209.6|2209.4|2209.1|2210.2|2209.9|2209.4|2209.1|15
1615211830000|2021-03-08 13:57:10|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.3|2209|9
1615211840000|2021-03-08 13:57:20|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|3
1615211850000|2021-03-08 13:57:30|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|2
1615211870000|2021-03-08 13:57:50|2209.5|2209.2|2210.3|2210|2210.3|2210|2209.5|2209.2|12
1615211880000|2021-03-08 13:58:00|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|6
1615211890000|2021-03-08 13:58:10|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2210|2209.7|3
1615211900000|2021-03-08 13:58:20|2209.8|2209.5|2210.5|2210.2|2210.7|2210.4|2209.8|2209.5|30
1615211910000|2021-03-08 13:58:30|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|7
1615211920000|2021-03-08 13:58:40|2210.9|2210.6|2210.8|2210.5|2211.1|2210.8|2210.8|2210.5|12
1615211930000|2021-03-08 13:58:50|2211.3|2211|2211|2210.7|2211.3|2211|2210.8|2210.5|5
1615211940000|2021-03-08 13:59:00|2210.9|2210.6|2211.2|2210.9|2211.7|2211.4|2210.9|2210.6|23
1615211950000|2021-03-08 13:59:10|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.3|2211|19
1615211960000|2021-03-08 13:59:20|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2211|2210.7|6
1615211970000|2021-03-08 13:59:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|5
1615211980000|2021-03-08 13:59:40|2211.6|2211.3|2211|2210.7|2211.6|2211.3|2211|2210.7|49
1615211990000|2021-03-08 13:59:50|2210.8|2210.5|2210.4|2210.1|2210.8|2210.5|2210.2|2209.9|27
1615212000000|2021-03-08 14:00:00|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.3|2210|8
1615212010000|2021-03-08 14:00:10|2210.7|2210.4|2210.4|2210.1|2210.8|2210.5|2210.4|2210.1|16
1615212020000|2021-03-08 14:00:20|2210.3|2210|2210.9|2210.6|2211.4|2211.1|2210.2|2209.9|94
1615212030000|2021-03-08 14:00:30|2210.7|2210.4|2211|2210.7|2211.3|2211|2210.1|2209.8|88
1615212040000|2021-03-08 14:00:40|2210.9|2210.6|2210.4|2210.1|2210.9|2210.6|2210.4|2210.1|41
1615212050000|2021-03-08 14:00:50|2210.3|2210|2213.7|2213.4|2214|2213.7|2210.3|2210|134
1615212060000|2021-03-08 14:01:00|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2212.8|2212.5|100
1615212070000|2021-03-08 14:01:10|2213.6|2213.3|2213.5|2213.2|2214.1|2213.8|2213.5|2213.2|68
1615212080000|2021-03-08 14:01:20|2213.4|2213.1|2213.5|2213.2|2213.9|2213.6|2213.4|2213.1|8
1615212090000|2021-03-08 14:01:30|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.8|2213.5|10
1615212100000|2021-03-08 14:01:40|2214.1|2213.8|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|7
1615212110000|2021-03-08 14:01:50|2214.1|2213.8|2214.5|2214.2|2214.5|2214.2|2214.1|2213.8|69
1615212120000|2021-03-08 14:02:00|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214|2213.7|28
1615212130000|2021-03-08 14:02:10|2214.7|2214.4|2212.7|2212.4|2214.7|2214.4|2212.7|2212.4|58
1615212150000|2021-03-08 14:02:30|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|4
1615212160000|2021-03-08 14:02:40|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.8|2212.5|6
1615212170000|2021-03-08 14:02:50|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|16
1615212180000|2021-03-08 14:03:00|2212.3|2212|2210.1|2209.8|2212.3|2212|2209.6|2209.3|56
1615212190000|2021-03-08 14:03:10|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2209.9|2209.6|11
1615212200000|2021-03-08 14:03:20|2210.8|2210.5|2209.7|2209.4|2210.8|2210.5|2209.5|2209.2|67
1615212210000|2021-03-08 14:03:30|2209.9|2209.6|2209.4|2209.1|2209.9|2209.6|2209.2|2208.9|68
1615212220000|2021-03-08 14:03:40|2209.9|2209.6|2209.5|2209.2|2209.9|2209.6|2209.5|2209.2|8
1615212230000|2021-03-08 14:03:50|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2209.8|2209.5|6
1615212240000|2021-03-08 14:04:00|2210|2209.7|2210.8|2210.5|2210.8|2210.5|2210|2209.7|12
1615212250000|2021-03-08 14:04:10|||||||||3
1615212260000|2021-03-08 14:04:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|5
1615212270000|2021-03-08 14:04:30|2210.6|2210.3|2209.7|2209.4|2210.7|2210.4|2209.7|2209.4|34
1615212280000|2021-03-08 14:04:40|2209.8|2209.5|2209.1|2208.8|2209.8|2209.5|2209.1|2208.8|37
1615212290000|2021-03-08 14:04:50|2209.4|2209.1|2208.9|2208.6|2209.4|2209.1|2208.9|2208.6|4
1615212300000|2021-03-08 14:05:00|2209.2|2208.9|2208.5|2208.2|2209.2|2208.9|2208.5|2208.2|26
1615212310000|2021-03-08 14:05:10|2208.7|2208.4|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|6
1615212320000|2021-03-08 14:05:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.3|2208|11
1615212330000|2021-03-08 14:05:30|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|6
1615212340000|2021-03-08 14:05:40|2209.1|2208.8|2209.5|2209.2|2209.5|2209.2|2209|2208.7|37
1615212350000|2021-03-08 14:05:50|||||||||1
1615212360000|2021-03-08 14:06:00|2209.1|2208.8|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|11
1615212370000|2021-03-08 14:06:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|4
1615212380000|2021-03-08 14:06:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|10
1615212390000|2021-03-08 14:06:30|2209.4|2209.1|2210|2209.7|2210|2209.7|2209.3|2209|17
1615212400000|2021-03-08 14:06:40|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|2
1615212410000|2021-03-08 14:06:50|2209.9|2209.6|2210.4|2210.1|2210.4|2210.1|2209.9|2209.6|5
1615212420000|2021-03-08 14:07:00|2210.5|2210.2|2210.6|2210.3|2211.1|2210.8|2210.5|2210.2|67
1615212430000|2021-03-08 14:07:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1615212440000|2021-03-08 14:07:20|2210.7|2210.4|2211|2210.7|2211|2210.7|2210.6|2210.3|17
1615212450000|2021-03-08 14:07:30|2211.2|2210.9|2210.6|2210.3|2211.2|2210.9|2210.6|2210.3|9
1615212460000|2021-03-08 14:07:40|2210.7|2210.4|2211.3|2211|2211.3|2211|2210.7|2210.4|42
1615212470000|2021-03-08 14:07:50|2211.5|2211.2|2211.2|2210.9|2211.8|2211.5|2211.1|2210.8|10
1615212480000|2021-03-08 14:08:00|2210.8|2210.5|2209.4|2209.1|2210.8|2210.5|2209.2|2208.9|51
1615212490000|2021-03-08 14:08:10|2210.1|2209.8|2210.6|2210.3|2211|2210.7|2210.1|2209.8|37
1615212500000|2021-03-08 14:08:20|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.8|2210.5|4
1615212510000|2021-03-08 14:08:30|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|20
1615212520000|2021-03-08 14:08:40|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.7|2210.4|7
1615212530000|2021-03-08 14:08:50|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|13
1615212540000|2021-03-08 14:09:00|2211|2210.7|2210.2|2209.9|2211|2210.7|2210.2|2209.9|8
1615212550000|2021-03-08 14:09:10|2210.5|2210.2|2209.9|2209.6|2210.6|2210.3|2209.9|2209.6|7
1615212560000|2021-03-08 14:09:20|2209.7|2209.4|2209.3|2209|2209.7|2209.4|2209|2208.7|16
1615212570000|2021-03-08 14:09:30|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|6
1615212580000|2021-03-08 14:09:40|2209.6|2209.3|2208.8|2208.5|2209.6|2209.3|2208.8|2208.5|14
1615212590000|2021-03-08 14:09:50|2208.5|2208.2|2208.8|2208.5|2209|2208.7|2208.5|2208.2|8
1615212600000|2021-03-08 14:10:00|2208.7|2208.4|2207.2|2206.9|2208.7|2208.4|2206.9|2206.6|47
1615212610000|2021-03-08 14:10:10|2207.3|2207|2207.6|2207.3|2207.6|2207.3|2207.2|2206.9|11
1615212620000|2021-03-08 14:10:20|2207.2|2206.9|2206.6|2206.3|2207.3|2207|2206.5|2206.2|20
1615212630000|2021-03-08 14:10:30|2206.9|2206.6|2207.6|2207.3|2207.6|2207.3|2206.5|2206.2|29
1615212640000|2021-03-08 14:10:40|2207.9|2207.6|2208.8|2208.5|2208.8|2208.5|2207.9|2207.6|9
1615212650000|2021-03-08 14:10:50|2208.5|2208.2|2208.5|2208.2|2208.7|2208.4|2208|2207.7|16
1615212660000|2021-03-08 14:11:00|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2
1615212670000|2021-03-08 14:11:10|2208.7|2208.4|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|11
1615212680000|2021-03-08 14:11:20|2209.4|2209.1|2209|2208.7|2209.4|2209.1|2208.9|2208.6|8
1615212690000|2021-03-08 14:11:30|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|12
1615212700000|2021-03-08 14:11:40|2208.2|2207.9|2208.6|2208.3|2208.6|2208.3|2208.2|2207.9|10
1615212710000|2021-03-08 14:11:50|2208.7|2208.4|2209.4|2209.1|2209.4|2209.1|2208.7|2208.4|8
1615212720000|2021-03-08 14:12:00|2209.5|2209.2|2209|2208.7|2209.7|2209.4|2209|2208.7|7
1615212740000|2021-03-08 14:12:20|2209.3|2209|2209.2|2208.9|2209.3|2209|2208.9|2208.6|9
1615212750000|2021-03-08 14:12:30|2209|2208.7|2208.6|2208.3|2209.2|2208.9|2208.6|2208.3|25
1615212760000|2021-03-08 14:12:40|2208.5|2208.2|2208.2|2207.9|2208.7|2208.4|2208.1|2207.8|20
1615212770000|2021-03-08 14:12:50|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|5
1615212780000|2021-03-08 14:13:00|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|9
1615212790000|2021-03-08 14:13:10|2208.9|2208.6|2209.5|2209.2|2209.5|2209.2|2208.9|2208.6|3
1615212800000|2021-03-08 14:13:20|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.3|2209|11
1615212810000|2021-03-08 14:13:30|2209.3|2209|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|4
1615212820000|2021-03-08 14:13:40|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2208.5|2208.2|18
1615212830000|2021-03-08 14:13:50|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2209|2208.7|3
1615212840000|2021-03-08 14:14:00|2208.8|2208.5|2209.3|2209|2209.3|2209|2208.7|2208.4|9
1615212850000|2021-03-08 14:14:10|2209.5|2209.2|2209.6|2209.3|2209.9|2209.6|2209.5|2209.2|7
1615212860000|2021-03-08 14:14:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|8
1615212870000|2021-03-08 14:14:30|2210|2209.7|2209.7|2209.4|2210|2209.7|2209.7|2209.4|9
1615212880000|2021-03-08 14:14:40|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|3
1615212900000|2021-03-08 14:15:00|2210|2209.7|2209.8|2209.5|2211|2210.7|2209.6|2209.3|52
1615212910000|2021-03-08 14:15:10|2209.7|2209.4|2210.5|2210.2|2211.1|2210.8|2209.7|2209.4|33
1615212920000|2021-03-08 14:15:20|2210.6|2210.3|2210.9|2210.6|2211.2|2210.9|2210.5|2210.2|30
1615212930000|2021-03-08 14:15:30|2210.7|2210.4|2209.9|2209.6|2210.7|2210.4|2209.9|2209.6|26
1615212940000|2021-03-08 14:15:40|2209.7|2209.4|2208.4|2208.1|2209.7|2209.4|2208.4|2208.1|30
1615212950000|2021-03-08 14:15:50|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2207.9|2207.6|14
1615212960000|2021-03-08 14:16:00|2208.6|2208.3|2207.4|2207.1|2208.6|2208.3|2207.1|2206.8|42
1615212970000|2021-03-08 14:16:10|2207.1|2206.8|2207.4|2207.1|2207.5|2207.2|2207.1|2206.8|15
1615212980000|2021-03-08 14:16:20|2207.7|2207.4|2207.2|2206.9|2207.7|2207.4|2207.2|2206.9|7
1615212990000|2021-03-08 14:16:30|2207.5|2207.2|2206.5|2206.2|2207.5|2207.2|2206.5|2206.2|30
1615213000000|2021-03-08 14:16:40|2206.7|2206.4|2206.4|2206.1|2207|2206.7|2206.4|2206.1|11
1615213010000|2021-03-08 14:16:50|2206.6|2206.3|2206.1|2205.8|2206.6|2206.3|2205.7|2205.4|29
1615213020000|2021-03-08 14:17:00|2206.2|2205.9|2205.2|2204.9|2206.3|2206|2205|2204.7|63
1615213030000|2021-03-08 14:17:10|2205.7|2205.4|2206|2205.7|2206.1|2205.8|2205.7|2205.4|7
1615213040000|2021-03-08 14:17:20|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|11
1615213050000|2021-03-08 14:17:30|2206.8|2206.5|2207.5|2207.2|2207.5|2207.2|2206.8|2206.5|18
1615213060000|2021-03-08 14:17:40|2207.3|2207|2207.5|2207.2|2207.6|2207.3|2207.3|2207|12
1615213070000|2021-03-08 14:17:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|4
1615213080000|2021-03-08 14:18:00|2207.7|2207.4|2207.5|2207.2|2207.8|2207.5|2207.4|2207.1|27
1615213090000|2021-03-08 14:18:10|2207.8|2207.5|2207.9|2207.6|2208.3|2208|2207.8|2207.5|18
1615213100000|2021-03-08 14:18:20|2207.8|2207.5|2207.4|2207.1|2207.8|2207.5|2207.4|2207.1|12
1615213110000|2021-03-08 14:18:30|2207.5|2207.2|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|27
1615213120000|2021-03-08 14:18:40|2207.3|2207|2207.6|2207.3|2207.6|2207.3|2206.7|2206.4|35
1615213130000|2021-03-08 14:18:50|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|6
1615213140000|2021-03-08 14:19:00|2207.4|2207.1|2208.5|2208.2|2208.5|2208.2|2207.1|2206.8|22
1615213150000|2021-03-08 14:19:10|2208.6|2208.3|2208|2207.7|2208.6|2208.3|2208|2207.7|51
1615213160000|2021-03-08 14:19:20|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|2
1615213170000|2021-03-08 14:19:30|2208.2|2207.9|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|11
1615213180000|2021-03-08 14:19:40|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.7|2207.4|11
1615213190000|2021-03-08 14:19:50|2207.7|2207.4|2208.5|2208.2|2208.5|2208.2|2207.7|2207.4|13
1615213200000|2021-03-08 14:20:00|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.9|2207.6|13
1615213210000|2021-03-08 14:20:10|2207.8|2207.5|2206.9|2206.6|2207.8|2207.5|2206.9|2206.6|15
1615213220000|2021-03-08 14:20:20|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.1|2205.8|17
1615213230000|2021-03-08 14:20:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|5
1615213240000|2021-03-08 14:20:40|2205.5|2205.2|2205.1|2204.8|2205.7|2205.4|2205.1|2204.8|63
1615213250000|2021-03-08 14:20:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|11
1615213260000|2021-03-08 14:21:00|2205.8|2205.5|2206.6|2206.3|2206.6|2206.3|2205.8|2205.5|16
1615213270000|2021-03-08 14:21:10|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|14
1615213280000|2021-03-08 14:21:20|2206.7|2206.4|2206.6|2206.3|2207|2206.7|2206.6|2206.3|12
1615213290000|2021-03-08 14:21:30|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|4
1615213300000|2021-03-08 14:21:40|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|9
1615213310000|2021-03-08 14:21:50|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206.2|2205.9|43
1615213320000|2021-03-08 14:22:00|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.2|2205.9|23
1615213330000|2021-03-08 14:22:10|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|18
1615213340000|2021-03-08 14:22:20|2206.5|2206.2|2206.9|2206.6|2207.1|2206.8|2206.5|2206.2|27
1615213350000|2021-03-08 14:22:30|2207.1|2206.8|2206.8|2206.5|2207.3|2207|2206.8|2206.5|9
1615213360000|2021-03-08 14:22:40|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|15
1615213370000|2021-03-08 14:22:50|2206.2|2205.9|2206.3|2206|2206.6|2206.3|2206.2|2205.9|27
1615213380000|2021-03-08 14:23:00|2206.2|2205.9|2205.6|2205.3|2206.5|2206.2|2205.6|2205.3|24
1615213390000|2021-03-08 14:23:10|2205.8|2205.5|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|16
1615213400000|2021-03-08 14:23:20|2205.8|2205.5|2205.4|2205.1|2205.8|2205.5|2205.4|2205.1|11
1615213410000|2021-03-08 14:23:30|2205.3|2205|2204.9|2204.6|2205.3|2205|2204.9|2204.6|12
1615213420000|2021-03-08 14:23:40|2205|2204.7|2204.6|2204.3|2205|2204.7|2204.6|2204.3|30
1615213430000|2021-03-08 14:23:50|2204.3|2204|2204.7|2204.4|2204.7|2204.4|2204.3|2204|16
1615213440000|2021-03-08 14:24:00|2205.2|2204.9|2204.9|2204.6|2205.3|2205|2204.9|2204.6|12
1615213450000|2021-03-08 14:24:10|2204.6|2204.3|2204.8|2204.5|2204.9|2204.6|2204.5|2204.2|25
1615213460000|2021-03-08 14:24:20|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|8
1615213470000|2021-03-08 14:24:30|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.2|2204.9|15
1615213480000|2021-03-08 14:24:40|2205.2|2204.9|2205.3|2205|2205.6|2205.3|2205.2|2204.9|7
1615213490000|2021-03-08 14:24:50|2205.5|2205.2|2205.6|2205.3|2205.9|2205.6|2205.5|2205.2|22
1615213500000|2021-03-08 14:25:00|2205.8|2205.5|2206.4|2206.1|2206.4|2206.1|2205.8|2205.5|41
1615213510000|2021-03-08 14:25:10|2206.6|2206.3|2206.9|2206.6|2207.1|2206.8|2206.6|2206.3|31
1615213520000|2021-03-08 14:25:20|2207.1|2206.8|2207.6|2207.3|2207.8|2207.5|2207.1|2206.8|32
1615213530000|2021-03-08 14:25:30|2207.4|2207.1|2206.9|2206.6|2207.4|2207.1|2206.9|2206.6|11
1615213540000|2021-03-08 14:25:40|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.3|2206|6
1615213550000|2021-03-08 14:25:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|6
1615213560000|2021-03-08 14:26:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2205.7|2205.4|30
1615213570000|2021-03-08 14:26:10|2206.2|2205.9|2206.4|2206.1|2206.5|2206.2|2206.2|2205.9|13
1615213580000|2021-03-08 14:26:20|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|5
1615213590000|2021-03-08 14:26:30|2206.1|2205.8|2205.7|2205.4|2206.1|2205.8|2205.7|2205.4|17
1615213600000|2021-03-08 14:26:40|2205.9|2205.6|2206.7|2206.4|2206.9|2206.6|2205.8|2205.5|100
1615213610000|2021-03-08 14:26:50|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|14
1615213620000|2021-03-08 14:27:00|2206.5|2206.2|2205.8|2205.5|2206.5|2206.2|2205.6|2205.3|35
1615213630000|2021-03-08 14:27:10|2205.9|2205.6|2206|2205.7|2206.6|2206.3|2205.9|2205.6|42
1615213640000|2021-03-08 14:27:20|2206.1|2205.8|2206.9|2206.6|2207|2206.7|2206.1|2205.8|25
1615213650000|2021-03-08 14:27:30|2206.6|2206.3|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|13
1615213660000|2021-03-08 14:27:40|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.5|2206.2|17
1615213670000|2021-03-08 14:27:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2205.8|2205.5|15
1615213680000|2021-03-08 14:28:00|2206.3|2206|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|12
1615213690000|2021-03-08 14:28:10|2206.4|2206.1|2206.3|2206|2206.8|2206.5|2206.3|2206|17
1615213700000|2021-03-08 14:28:20|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|35
1615213710000|2021-03-08 14:28:30|2206.6|2206.3|2206.3|2206|2206.7|2206.4|2206.3|2206|20
1615213720000|2021-03-08 14:28:40|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2205.7|2205.4|18
1615213730000|2021-03-08 14:28:50|2205.7|2205.4|2205.7|2205.4|2206|2205.7|2205.7|2205.4|4
1615213740000|2021-03-08 14:29:00|2205.5|2205.2|2206|2205.7|2206|2205.7|2205.5|2205.2|17
1615213750000|2021-03-08 14:29:10|2206.1|2205.8|2206.6|2206.3|2206.6|2206.3|2205.8|2205.5|18
1615213760000|2021-03-08 14:29:20|2206.5|2206.2|2207.3|2207|2207.3|2207|2206.3|2206|35
1615213770000|2021-03-08 14:29:30|2207.2|2206.9|2207.8|2207.5|2207.8|2207.5|2207.1|2206.8|22
1615213780000|2021-03-08 14:29:40|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|13
1615213790000|2021-03-08 14:29:50|2207.7|2207.4|2207.4|2207.1|2207.8|2207.5|2207.2|2206.9|46
1615213800000|2021-03-08 14:30:00|2207|2206.7|2203.9|2203.6|2207.2|2206.9|2203.9|2203.6|978
1615213810000|2021-03-08 14:30:10|2203.4|2203.1|2205.4|2205.1|2205.7|2205.4|2203.4|2203.1|268
1615213820000|2021-03-08 14:30:20|2205|2204.7|2205.8|2205.5|2205.8|2205.5|2204.3|2204|276
1615213830000|2021-03-08 14:30:30|2205.6|2205.3|2204|2203.7|2205.8|2205.5|2204|2203.7|146
1615213840000|2021-03-08 14:30:40|2204.2|2203.9|2201.2|2200.9|2205.1|2204.8|2200.8|2200.5|299
1615213850000|2021-03-08 14:30:50|2201.4|2201.1|2202.6|2202.3|2203.2|2202.9|2201.4|2201.1|206
1615213860000|2021-03-08 14:31:00|2202.5|2202.2|2199.1|2198.8|2202.7|2202.4|2199.1|2198.8|311
1615213870000|2021-03-08 14:31:10|2198.7|2198.4|2200|2199.7|2200.7|2200.4|2197.9|2197.6|299
1615213880000|2021-03-08 14:31:20|2200.2|2199.9|2201.1|2200.8|2202.2|2201.9|2199.9|2199.6|147
1615213890000|2021-03-08 14:31:30|2201.7|2201.4|2202.9|2202.6|2203|2202.7|2200.7|2200.4|193
1615213900000|2021-03-08 14:31:40|2203|2202.7|2203.1|2202.8|2204|2203.7|2202|2201.7|166
1615213910000|2021-03-08 14:31:50|2204.2|2203.9|2200.7|2200.4|2204.2|2203.9|2200.7|2200.4|194
1615213920000|2021-03-08 14:32:00|2201.1|2200.8|2201.5|2201.2|2201.6|2201.3|2200.7|2200.4|124
1615213930000|2021-03-08 14:32:10|2201.3|2201|2201.4|2201.1|2202.8|2202.5|2201.3|2201|122
1615213940000|2021-03-08 14:32:20|2201.1|2200.8|2201.7|2201.4|2202.3|2202|2200.9|2200.6|111
1615213950000|2021-03-08 14:32:30|2201.6|2201.3|2201.2|2200.9|2202|2201.7|2201.1|2200.8|64
1615213960000|2021-03-08 14:32:40|2200.9|2200.6|2200|2199.7|2200.9|2200.6|2199.6|2199.3|127
1615213970000|2021-03-08 14:32:50|2200.1|2199.8|2199.9|2199.6|2201.2|2200.9|2199.5|2199.2|153
1615213980000|2021-03-08 14:33:00|2200.6|2200.3|2199|2198.7|2200.6|2200.3|2197.3|2197|138
1615213990000|2021-03-08 14:33:10|2199.3|2199|2197.8|2197.5|2200.3|2200|2197.7|2197.4|162
1615214000000|2021-03-08 14:33:20|2197.3|2197|2198.5|2198.2|2199.1|2198.8|2197|2196.7|170
1615214010000|2021-03-08 14:33:30|2198.2|2197.9|2197.2|2196.9|2198.7|2198.4|2196.4|2196.1|189
1615214020000|2021-03-08 14:33:40|2197.4|2197.1|2196.2|2195.9|2198.6|2198.3|2196.2|2195.9|96
1615214030000|2021-03-08 14:33:50|2195.8|2195.5|2198.7|2198.4|2198.9|2198.6|2195.8|2195.5|150
1615214040000|2021-03-08 14:34:00|2198.5|2198.2|2197.7|2197.4|2200.2|2199.9|2197.7|2197.4|193
1615214050000|2021-03-08 14:34:10|2197.4|2197.1|2196.2|2195.9|2197.9|2197.6|2195.4|2195.1|166
1615214060000|2021-03-08 14:34:20|2195.7|2195.4|2194.4|2194.1|2195.9|2195.6|2194.4|2194.1|137
1615214070000|2021-03-08 14:34:30|2193.8|2193.5|2192.3|2192|2195.1|2194.8|2192.2|2191.9|148
1615214080000|2021-03-08 14:34:40|2191.8|2191.5|2191.8|2191.5|2192.4|2192.1|2191.5|2191.2|144
1615214090000|2021-03-08 14:34:50|2192|2191.7|2192.9|2192.6|2193.7|2193.4|2190.8|2190.5|136
1615214100000|2021-03-08 14:35:00|2193|2192.7|2193.5|2193.2|2195.1|2194.8|2192.2|2191.9|389
1615214110000|2021-03-08 14:35:10|2193.3|2193|2195|2194.7|2195.7|2195.4|2193.2|2192.9|117
1615214120000|2021-03-08 14:35:20|2195.2|2194.9|2193.8|2193.5|2195.9|2195.6|2193|2192.7|194
1615214130000|2021-03-08 14:35:30|2193.4|2193.1|2191.1|2190.8|2194.4|2194.1|2191.1|2190.8|159
1615214140000|2021-03-08 14:35:40|2191|2190.7|2192|2191.7|2192.6|2192.3|2190.9|2190.6|97
1615214150000|2021-03-08 14:35:50|2191.5|2191.2|2191.3|2191|2193.3|2193|2191.3|2191|74
1615214160000|2021-03-08 14:36:00|2191.2|2190.9|2192.5|2192.2|2192.9|2192.6|2190.1|2189.8|207
1615214170000|2021-03-08 14:36:10|2192.4|2192.1|2192.9|2192.6|2196.3|2196|2192.4|2192.1|476
1615214180000|2021-03-08 14:36:20|2193|2192.7|2194.3|2194|2194.4|2194.1|2191.5|2191.2|223
1615214190000|2021-03-08 14:36:30|2194|2193.7|2195.2|2194.9|2195.6|2195.3|2193.2|2192.9|134
1615214200000|2021-03-08 14:36:40|2195.4|2195.1|2196.7|2196.4|2198.2|2197.9|2195.4|2195.1|119
1615214210000|2021-03-08 14:36:50|2196.3|2196|2194|2193.7|2197.3|2197|2194|2193.7|177
1615214220000|2021-03-08 14:37:00|2193.9|2193.6|2194.2|2193.9|2194.8|2194.5|2193.1|2192.8|143
1615214230000|2021-03-08 14:37:10|2194.1|2193.8|2197.1|2196.8|2197.4|2197.1|2194.1|2193.8|119
1615214240000|2021-03-08 14:37:20|2197|2196.7|2198.4|2198.1|2199|2198.7|2196.7|2196.4|111
1615214250000|2021-03-08 14:37:30|2199|2198.7|2204.7|2204.4|2204.7|2204.4|2199|2198.7|380
1615214260000|2021-03-08 14:37:40|2204.4|2204.1|2201.4|2201.1|2205|2204.7|2201.2|2200.9|249
1615214270000|2021-03-08 14:37:50|2201.3|2201|2200.2|2199.9|2202.2|2201.9|2199.4|2199.1|178
1615214280000|2021-03-08 14:38:00|2200.3|2200|2199.3|2199|2200.3|2200|2197.2|2196.9|142
1615214290000|2021-03-08 14:38:10|2199|2198.7|2200.1|2199.8|2200.3|2200|2198.6|2198.3|91
1615214300000|2021-03-08 14:38:20|2200.3|2200|2203.3|2203|2203.3|2203|2200|2199.7|109
1615214310000|2021-03-08 14:38:30|2204.2|2203.9|2205.5|2205.2|2206.1|2205.8|2204.2|2203.9|166
1615214320000|2021-03-08 14:38:40|2205.4|2205.1|2208.3|2208|2208.5|2208.2|2204.8|2204.5|154
1615214330000|2021-03-08 14:38:50|2208|2207.7|2208.9|2208.6|2209.2|2208.9|2206.9|2206.6|160
1615214340000|2021-03-08 14:39:00|2207.9|2207.6|2211.6|2211.3|2212.2|2211.9|2207.7|2207.4|266
1615214350000|2021-03-08 14:39:10|2211.7|2211.4|2212.6|2212.3|2212.6|2212.3|2211.3|2211|148
1615214360000|2021-03-08 14:39:20|2212.4|2212.1|2214.5|2214.2|2214.6|2214.3|2212|2211.7|157
1615214370000|2021-03-08 14:39:30|2214.6|2214.3|2214.6|2214.3|2216|2215.7|2214|2213.7|282
1615214380000|2021-03-08 14:39:40|2214.5|2214.2|2213.8|2213.5|2214.9|2214.6|2213.5|2213.2|192
1615214390000|2021-03-08 14:39:50|2214|2213.7|2215.8|2215.5|2216.5|2216.2|2213.6|2213.3|283
1615214400000|2021-03-08 14:40:00|2216.1|2215.8|2217.2|2216.9|2217.7|2217.4|2215.6|2215.3|271
1615214410000|2021-03-08 14:40:10|2216.8|2216.5|2219.7|2219.4|2219.8|2219.5|2216.8|2216.5|277
1615214420000|2021-03-08 14:40:20|2219.4|2219.1|2221.9|2221.6|2222.2|2221.9|2219.4|2219.1|313
1615214430000|2021-03-08 14:40:30|2221.8|2221.5|2222|2221.7|2222.8|2222.5|2221.3|2221|131
1615214440000|2021-03-08 14:40:40|2221.8|2221.5|2220|2219.7|2222.8|2222.5|2220|2219.7|239
1615214450000|2021-03-08 14:40:50|2220.3|2220|2220.6|2220.3|2220.9|2220.6|2219.7|2219.4|156
1615214460000|2021-03-08 14:41:00|2220.8|2220.5|2222.2|2221.9|2222.2|2221.9|2220.2|2219.9|256
1615214470000|2021-03-08 14:41:10|2222.6|2222.3|2224.8|2224.5|2224.8|2224.5|2222.2|2221.9|153
1615214480000|2021-03-08 14:41:20|2224.5|2224.2|2225|2224.7|2225.2|2224.9|2224|2223.7|156
1615214490000|2021-03-08 14:41:30|2224.9|2224.6|2224.9|2224.6|2225.5|2225.2|2222.6|2222.3|143
1615214500000|2021-03-08 14:41:40|2225.4|2225.1|2226.6|2226.3|2227.4|2227.1|2225.4|2225.1|206
1615214510000|2021-03-08 14:41:50|2226.2|2225.9|2224.8|2224.5|2227.2|2226.9|2224.8|2224.5|210
1615214520000|2021-03-08 14:42:00|2225|2224.7|2224.3|2224|2225.7|2225.4|2223.1|2222.8|390
1615214530000|2021-03-08 14:42:10|2224.7|2224.4|2225.1|2224.8|2226.9|2226.6|2224.6|2224.3|538
1615214540000|2021-03-08 14:42:20|2225.3|2225|2225.1|2224.8|2226.1|2225.8|2224.9|2224.6|316
1615214550000|2021-03-08 14:42:30|2224.9|2224.6|2225.9|2225.6|2226.6|2226.3|2224.9|2224.6|361
1615214560000|2021-03-08 14:42:40|2225.7|2225.4|2226.2|2225.9|2226.5|2226.2|2223.6|2223.3|161
1615214570000|2021-03-08 14:42:50|2226.5|2226.2|2226.5|2226.2|2227.7|2227.4|2226.3|2226|390
1615214580000|2021-03-08 14:43:00|2226.4|2226.1|2225.9|2225.6|2226.6|2226.3|2225.7|2225.4|306
1615214590000|2021-03-08 14:43:10|2226|2225.7|2226.3|2226|2226.7|2226.4|2225.9|2225.6|375
1615214600000|2021-03-08 14:43:20|2226|2225.7|2226.2|2225.9|2226.4|2226.1|2224.2|2223.9|228
1615214610000|2021-03-08 14:43:30|2226.4|2226.1|2227.8|2227.5|2227.8|2227.5|2225.5|2225.2|211
1615214620000|2021-03-08 14:43:40|2227.7|2227.4|2227.5|2227.2|2227.9|2227.6|2226.6|2226.3|106
1615214630000|2021-03-08 14:43:50|2227.3|2227|2228.1|2227.8|2229|2228.7|2227.2|2226.9|174
1615214640000|2021-03-08 14:44:00|2228.2|2227.9|2226.5|2226.2|2228.6|2228.3|2225.9|2225.6|164
1615214650000|2021-03-08 14:44:10|2226.7|2226.4|2228.2|2227.9|2228.6|2228.3|2226.7|2226.4|107
1615214660000|2021-03-08 14:44:20|2228.3|2228|2223.1|2222.8|2228.3|2228|2222.9|2222.6|262
1615214670000|2021-03-08 14:44:30|2223.5|2223.2|2225.2|2224.9|2225.3|2225|2223.2|2222.9|144
1615214680000|2021-03-08 14:44:40|2225.3|2225|2224.9|2224.6|2226|2225.7|2224.8|2224.5|97
1615214690000|2021-03-08 14:44:50|2225.4|2225.1|2226.7|2226.4|2227.5|2227.2|2225.4|2225.1|367
1615214700000|2021-03-08 14:45:00|2226.6|2226.3|2229.2|2228.9|2229.7|2229.4|2226.6|2226.3|222
1615214710000|2021-03-08 14:45:10|2229.5|2229.2|2230.5|2230.2|2230.5|2230.2|2229.4|2229.1|300
1615214720000|2021-03-08 14:45:20|2230.8|2230.5|2227.6|2227.3|2230.8|2230.5|2227.6|2227.3|191
1615214730000|2021-03-08 14:45:30|2227.9|2227.6|2226.3|2226|2229|2228.7|2226.3|2226|171
1615214740000|2021-03-08 14:45:40|2225.8|2225.5|2227.1|2226.8|2228.4|2228.1|2225.3|2225|107
1615214750000|2021-03-08 14:45:50|2227.5|2227.2|2225.5|2225.2|2227.8|2227.5|2225|2224.7|173
1615214760000|2021-03-08 14:46:00|2225.8|2225.5|2227.6|2227.3|2227.8|2227.5|2225.7|2225.4|127
1615214770000|2021-03-08 14:46:10|2227.5|2227.2|2227.9|2227.6|2228.4|2228.1|2226.4|2226.1|67
1615214780000|2021-03-08 14:46:20|2227.7|2227.4|2229.4|2229.1|2229.5|2229.2|2227.7|2227.4|89
1615214790000|2021-03-08 14:46:30|2229.5|2229.2|2227.7|2227.4|2229.5|2229.2|2227|2226.7|91
1615214800000|2021-03-08 14:46:40|2227.3|2227|2225.5|2225.2|2227.7|2227.4|2225.2|2224.9|108
1615214810000|2021-03-08 14:46:50|2225.6|2225.3|2225.2|2224.9|2225.6|2225.3|2223.7|2223.4|161
1615214820000|2021-03-08 14:47:00|2225.6|2225.3|2223.8|2223.5|2225.9|2225.6|2223.6|2223.3|136
1615214830000|2021-03-08 14:47:10|2224.1|2223.8|2220.6|2220.3|2224.1|2223.8|2220.1|2219.8|273
1615214840000|2021-03-08 14:47:20|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2219.2|2218.9|204
1615214850000|2021-03-08 14:47:30|2220.7|2220.4|2219.1|2218.8|2221.3|2221|2219.1|2218.8|358
1615214860000|2021-03-08 14:47:40|2218.6|2218.3|2219.2|2218.9|2219.6|2219.3|2218.3|2218|117
1615214870000|2021-03-08 14:47:50|2219.6|2219.3|2218.9|2218.6|2219.6|2219.3|2217.3|2217|269
1615214880000|2021-03-08 14:48:00|2219.1|2218.8|2220.8|2220.5|2221|2220.7|2219|2218.7|229
1615214890000|2021-03-08 14:48:10|2221|2220.7|2220.3|2220|2221.6|2221.3|2219.9|2219.6|435
1615214900000|2021-03-08 14:48:20|2220|2219.7|2218.2|2217.9|2220.8|2220.5|2218.2|2217.9|123
1615214910000|2021-03-08 14:48:30|2218.4|2218.1|2218.2|2217.9|2219.6|2219.3|2217.9|2217.6|126
1615214920000|2021-03-08 14:48:40|2218.1|2217.8|2218.9|2218.6|2220|2219.7|2217.9|2217.6|78
1615214930000|2021-03-08 14:48:50|2219|2218.7|2218.8|2218.5|2220.1|2219.8|2218.6|2218.3|86
1615214940000|2021-03-08 14:49:00|2218.4|2218.1|2216.7|2216.4|2219|2218.7|2216.3|2216|141
1615214950000|2021-03-08 14:49:10|2217.1|2216.8|2217.8|2217.5|2218.3|2218|2215.8|2215.5|98
1615214960000|2021-03-08 14:49:20|2216.9|2216.6|2216.3|2216|2217.7|2217.4|2216.2|2215.9|55
1615214970000|2021-03-08 14:49:30|2216.2|2215.9|2214.6|2214.3|2216.6|2216.3|2214.3|2214|111
1615214980000|2021-03-08 14:49:40|2214.1|2213.8|2213.2|2212.9|2214.6|2214.3|2212.8|2212.5|114
1615214990000|2021-03-08 14:49:50|2213|2212.7|2209.5|2209.2|2213.1|2212.8|2209.4|2209.1|170
1615215000000|2021-03-08 14:50:00|2209.4|2209.1|2212.7|2212.4|2212.8|2212.5|2209.3|2209|189
1615215010000|2021-03-08 14:50:10|2212.4|2212.1|2213.8|2213.5|2215.7|2215.4|2211.7|2211.4|209
1615215020000|2021-03-08 14:50:20|2213.6|2213.3|2209.7|2209.4|2213.8|2213.5|2209.7|2209.4|184
1615215030000|2021-03-08 14:50:30|2209.9|2209.6|2210.9|2210.6|2210.9|2210.6|2209.6|2209.3|238
1615215040000|2021-03-08 14:50:40|2211.4|2211.1|2208.8|2208.5|2211.4|2211.1|2208.6|2208.3|178
1615215050000|2021-03-08 14:50:50|2208.5|2208.2|2209.9|2209.6|2210|2209.7|2207.9|2207.6|116
1615215060000|2021-03-08 14:51:00|2209.7|2209.4|2209.7|2209.4|2212.1|2211.8|2209.7|2209.4|173
1615215070000|2021-03-08 14:51:10|2209.1|2208.8|2210.6|2210.3|2210.8|2210.5|2208.8|2208.5|89
1615215080000|2021-03-08 14:51:20|2210.7|2210.4|2207.9|2207.6|2210.7|2210.4|2207.8|2207.5|75
1615215090000|2021-03-08 14:51:30|2208.1|2207.8|2210.1|2209.8|2210.9|2210.6|2208.1|2207.8|118
1615215100000|2021-03-08 14:51:40|2209.8|2209.5|2211|2210.7|2211.5|2211.2|2209.6|2209.3|103
1615215110000|2021-03-08 14:51:50|2211.2|2210.9|2211.6|2211.3|2212.8|2212.5|2210.6|2210.3|65
1615215120000|2021-03-08 14:52:00|2211.8|2211.5|2209.8|2209.5|2212.8|2212.5|2208.9|2208.6|157
1615215130000|2021-03-08 14:52:10|2210.3|2210|2211.1|2210.8|2211.6|2211.3|2210.2|2209.9|73
1615215140000|2021-03-08 14:52:20|2211|2210.7|2209.2|2208.9|2212.1|2211.8|2208.9|2208.6|92
1615215150000|2021-03-08 14:52:30|2209.4|2209.1|2208.6|2208.3|2209.5|2209.2|2207.2|2206.9|152
1615215160000|2021-03-08 14:52:40|2208.5|2208.2|2212.2|2211.9|2212.2|2211.9|2208.4|2208.1|153
1615215170000|2021-03-08 14:52:50|2212.4|2212.1|2212.7|2212.4|2214.2|2213.9|2212.4|2212.1|97
1615215180000|2021-03-08 14:53:00|2212.5|2212.2|2213.3|2213|2214.6|2214.3|2212.1|2211.8|189
1615215190000|2021-03-08 14:53:10|2213.2|2212.9|2211.5|2211.2|2213.7|2213.4|2210.4|2210.1|93
1615215200000|2021-03-08 14:53:20|2212.3|2212|2209.4|2209.1|2212.3|2212|2209.2|2208.9|101
1615215210000|2021-03-08 14:53:30|2208|2207.7|2206.6|2206.3|2208.4|2208.1|2206.4|2206.1|131
1615215220000|2021-03-08 14:53:40|2206.8|2206.5|2209|2208.7|2209|2208.7|2206.8|2206.5|116
1615215230000|2021-03-08 14:53:50|2209.4|2209.1|2212.4|2212.1|2212.9|2212.6|2209.4|2209.1|142
1615215240000|2021-03-08 14:54:00|2212.1|2211.8|2211.5|2211.2|2212.9|2212.6|2211|2210.7|72
1615215250000|2021-03-08 14:54:10|2212|2211.7|2212.4|2212.1|2212.7|2212.4|2210.5|2210.2|121
1615215260000|2021-03-08 14:54:20|2212.6|2212.3|2215.7|2215.4|2216.6|2216.3|2212.1|2211.8|115
1615215270000|2021-03-08 14:54:30|2216.1|2215.8|2218|2217.7|2218.5|2218.2|2216.1|2215.8|149
1615215280000|2021-03-08 14:54:40|2217.8|2217.5|2217.3|2217|2218.2|2217.9|2217|2216.7|113
1615215290000|2021-03-08 14:54:50|2217.6|2217.3|2215.2|2214.9|2218.2|2217.9|2215.1|2214.8|137
1615215300000|2021-03-08 14:55:00|2215.9|2215.6|2219.7|2219.4|2219.9|2219.6|2215.9|2215.6|293
1615215310000|2021-03-08 14:55:10|2219.9|2219.6|2220.9|2220.6|2221.3|2221|2219.8|2219.5|112
1615215320000|2021-03-08 14:55:20|2220.2|2219.9|2223.6|2223.3|2223.6|2223.3|2219.2|2218.9|142
1615215330000|2021-03-08 14:55:30|2223.4|2223.1|2223.7|2223.4|2224.4|2224.1|2223|2222.7|130
1615215340000|2021-03-08 14:55:40|2223.8|2223.5|2224.1|2223.8|2224.7|2224.4|2222.5|2222.2|225
1615215350000|2021-03-08 14:55:50|2223.9|2223.6|2222.5|2222.2|2224.5|2224.2|2222.5|2222.2|122
1615215360000|2021-03-08 14:56:00|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2220.5|2220.2|217
1615215370000|2021-03-08 14:56:10|2223.2|2222.9|2220.8|2220.5|2223.2|2222.9|2219.5|2219.2|131
1615215380000|2021-03-08 14:56:20|2220.7|2220.4|2219.4|2219.1|2221|2220.7|2219.4|2219.1|96
1615215390000|2021-03-08 14:56:30|2219.2|2218.9|2217.8|2217.5|2219.8|2219.5|2217.8|2217.5|108
1615215400000|2021-03-08 14:56:40|2217|2216.7|2213.5|2213.2|2217|2216.7|2213.4|2213.1|183
1615215410000|2021-03-08 14:56:50|2213.6|2213.3|2211.4|2211.1|2213.6|2213.3|2210.5|2210.2|185
1615215420000|2021-03-08 14:57:00|2211|2210.7|2210.3|2210|2211.3|2211|2208.8|2208.5|198
1615215430000|2021-03-08 14:57:10|2210|2209.7|2206.9|2206.6|2210.2|2209.9|2206.6|2206.3|161
1615215440000|2021-03-08 14:57:20|2207|2206.7|2206.2|2205.9|2207.7|2207.4|2205.4|2205.1|240
1615215450000|2021-03-08 14:57:30|2206.6|2206.3|2206.3|2206|2208.4|2208.1|2205.6|2205.3|277
1615215460000|2021-03-08 14:57:40|2206.6|2206.3|2206.1|2205.8|2207.2|2206.9|2204.7|2204.4|102
1615215470000|2021-03-08 14:57:50|2206.6|2206.3|2204.9|2204.6|2206.6|2206.3|2204.9|2204.6|261
1615215480000|2021-03-08 14:58:00|2204.7|2204.4|2206.1|2205.8|2208.2|2207.9|2204.7|2204.4|230
1615215490000|2021-03-08 14:58:10|2206.2|2205.9|2206.4|2206.1|2207|2206.7|2204.3|2204|177
1615215500000|2021-03-08 14:58:20|2205.8|2205.5|2207.2|2206.9|2207.9|2207.6|2205.8|2205.5|117
1615215510000|2021-03-08 14:58:30|2207.3|2207|2208.7|2208.4|2210.1|2209.8|2206.9|2206.6|141
1615215520000|2021-03-08 14:58:40|2209.3|2209|2206.7|2206.4|2209.4|2209.1|2206.4|2206.1|153
1615215530000|2021-03-08 14:58:50|2206.9|2206.6|2204.3|2204|2206.9|2206.6|2204.3|2204|144
1615215540000|2021-03-08 14:59:00|2204.6|2204.3|2205.2|2204.9|2206.2|2205.9|2204.6|2204.3|95
1615215550000|2021-03-08 14:59:10|2205.7|2205.4|2205.1|2204.8|2207.6|2207.3|2205.1|2204.8|157
1615215560000|2021-03-08 14:59:20|2205.3|2205|2206.5|2206.2|2207.9|2207.6|2204.6|2204.3|182
1615215570000|2021-03-08 14:59:30|2206.3|2206|2206.2|2205.9|2207|2206.7|2205.2|2204.9|126
1615215580000|2021-03-08 14:59:40|2206.4|2206.1|2206.6|2206.3|2207.4|2207.1|2205.5|2205.2|315
1615215590000|2021-03-08 14:59:50|2206.9|2206.6|2207.9|2207.6|2208|2207.7|2206.5|2206.2|162
1615215600000|2021-03-08 15:00:00|2208.5|2208.2|2211.3|2211|2212.1|2211.8|2208.5|2208.2|160
1615215610000|2021-03-08 15:00:10|2210.9|2210.6|2210.6|2210.3|2211.8|2211.5|2209.5|2209.2|129
1615215620000|2021-03-08 15:00:20|2210.7|2210.4|2209.1|2208.8|2210.8|2210.5|2208|2207.7|140
1615215630000|2021-03-08 15:00:30|2210.6|2210.3|2210.2|2209.9|2210.6|2210.3|2209.1|2208.8|99
1615215640000|2021-03-08 15:00:40|2210.5|2210.2|2207|2206.7|2210.6|2210.3|2206.7|2206.4|132
1615215650000|2021-03-08 15:00:50|2206.3|2206|2207.4|2207.1|2208.4|2208.1|2205|2204.7|247
1615215660000|2021-03-08 15:01:00|2207.6|2207.3|2206.3|2206|2207.7|2207.4|2205.5|2205.2|126
1615215670000|2021-03-08 15:01:10|2206.6|2206.3|2204.5|2204.2|2208.2|2207.9|2204.5|2204.2|137
1615215680000|2021-03-08 15:01:20|2204.9|2204.6|2204.7|2204.4|2205.3|2205|2203.7|2203.4|280
1615215690000|2021-03-08 15:01:30|2205.3|2205|2206.6|2206.3|2207.1|2206.8|2204.9|2204.6|110
1615215700000|2021-03-08 15:01:40|2206.9|2206.6|2207.4|2207.1|2208.1|2207.8|2206.4|2206.1|119
1615215710000|2021-03-08 15:01:50|2207.5|2207.2|2207.8|2207.5|2209|2208.7|2206.9|2206.6|109
1615215720000|2021-03-08 15:02:00|2207.6|2207.3|2207.1|2206.8|2210.2|2209.9|2207|2206.7|170
1615215730000|2021-03-08 15:02:10|2207.3|2207|2207.9|2207.6|2208.6|2208.3|2207.1|2206.8|95
1615215740000|2021-03-08 15:02:20|2208.1|2207.8|2208.4|2208.1|2208.4|2208.1|2206.4|2206.1|78
1615215750000|2021-03-08 15:02:30|2208.6|2208.3|2207.7|2207.4|2209.4|2209.1|2207|2206.7|123
1615215760000|2021-03-08 15:02:40|2207.6|2207.3|2208.9|2208.6|2209.4|2209.1|2207.6|2207.3|66
1615215770000|2021-03-08 15:02:50|2209.3|2209|2209.1|2208.8|2210.6|2210.3|2208.7|2208.4|80
1615215780000|2021-03-08 15:03:00|2208.8|2208.5|2206.3|2206|2209.3|2209|2205.3|2205|190
1615215790000|2021-03-08 15:03:10|2206.6|2206.3|2203.4|2203.1|2206.8|2206.5|2203.4|2203.1|79
1615215800000|2021-03-08 15:03:20|2203.5|2203.2|2204.4|2204.1|2204.9|2204.6|2203.5|2203.2|112
1615215810000|2021-03-08 15:03:30|2204.8|2204.5|2203.4|2203.1|2204.8|2204.5|2203|2202.7|93
1615215820000|2021-03-08 15:03:40|2203.3|2203|2202.2|2201.9|2203.3|2203|2201.4|2201.1|450
1615215830000|2021-03-08 15:03:50|2202|2201.7|2201.1|2200.8|2203|2202.7|2200.8|2200.5|114
1615215840000|2021-03-08 15:04:00|2200.9|2200.6|2201.9|2201.6|2203.7|2203.4|2199.1|2198.8|224
1615215850000|2021-03-08 15:04:10|2201.8|2201.5|2201.6|2201.3|2202.7|2202.4|2201.3|2201|134
1615215860000|2021-03-08 15:04:20|2202.3|2202|2202.3|2202|2202.6|2202.3|2200.8|2200.5|162
1615215870000|2021-03-08 15:04:30|2202.1|2201.8|2202.8|2202.5|2203.5|2203.2|2202|2201.7|78
1615215880000|2021-03-08 15:04:40|2203.1|2202.8|2205.6|2205.3|2205.6|2205.3|2203.1|2202.8|117
1615215890000|2021-03-08 15:04:50|2205.4|2205.1|2205.5|2205.2|2207|2206.7|2205.3|2205|79
1615215900000|2021-03-08 15:05:00|2205.2|2204.9|2204|2203.7|2206.5|2206.2|2203.4|2203.1|151
1615215920000|2021-03-08 15:05:20|2209.5|2209.2|2211.1|2210.8|2211.3|2211|2209.1|2208.8|69
1615215930000|2021-03-08 15:05:30|2209.7|2209.4|2209.3|2209|2209.9|2209.6|2209.3|2209|34
1615215940000|2021-03-08 15:05:40|2209.5|2209.2|2207.6|2207.3|2209.7|2209.4|2206.2|2205.9|136
1615215950000|2021-03-08 15:05:50|2206.5|2206.2|2205.7|2205.4|2207.5|2207.2|2205.7|2205.4|79
1615215960000|2021-03-08 15:06:00|2205.4|2205.1|2206.5|2206.2|2207|2206.7|2205|2204.7|130
1615215970000|2021-03-08 15:06:10|2206.6|2206.3|2206.1|2205.8|2207.5|2207.2|2205.5|2205.2|128
1615215980000|2021-03-08 15:06:20|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2205.8|2205.5|63
1615215990000|2021-03-08 15:06:30|2207.1|2206.8|2207.8|2207.5|2208.6|2208.3|2206.9|2206.6|74
1615216000000|2021-03-08 15:06:40|2207.5|2207.2|2209|2208.7|2209.9|2209.6|2207.5|2207.2|90
1615216010000|2021-03-08 15:06:50|2209.3|2209|2209.4|2209.1|2210.5|2210.2|2208.5|2208.2|150
1615216020000|2021-03-08 15:07:00|2209|2208.7|2210.7|2210.4|2211.8|2211.5|2209|2208.7|95
1615216030000|2021-03-08 15:07:10|2211.1|2210.8|2212.3|2212|2213.7|2213.4|2210.8|2210.5|131
1615216040000|2021-03-08 15:07:20|2212.8|2212.5|2214.1|2213.8|2214.3|2214|2212.5|2212.2|120
1615216050000|2021-03-08 15:07:30|2214|2213.7|2214.4|2214.1|2214.8|2214.5|2213.3|2213|103
1615216060000|2021-03-08 15:07:40|2214|2213.7|2215.4|2215.1|2215.4|2215.1|2214|2213.7|135
1615216070000|2021-03-08 15:07:50|2215.5|2215.2|2215.3|2215|2216.3|2216|2214.9|2214.6|109
1615216080000|2021-03-08 15:08:00|2215.5|2215.2|2216.4|2216.1|2216.7|2216.4|2215.1|2214.8|79
1615216090000|2021-03-08 15:08:10|2216.2|2215.9|2214.4|2214.1|2216.4|2216.1|2214.2|2213.9|81
1615216100000|2021-03-08 15:08:20|2214.2|2213.9|2213.3|2213|2215.1|2214.8|2213.1|2212.8|89
1615216110000|2021-03-08 15:08:30|2213.6|2213.3|2212.3|2212|2213.8|2213.5|2211.7|2211.4|133
1615216120000|2021-03-08 15:08:40|2211.7|2211.4|2212.3|2212|2212.7|2212.4|2211.7|2211.4|46
1615216130000|2021-03-08 15:08:50|2212.7|2212.4|2212.4|2212.1|2213.9|2213.6|2212.1|2211.8|95
1615216140000|2021-03-08 15:09:00|2212.5|2212.2|2212.1|2211.8|2213.2|2212.9|2211.2|2210.9|117
1615216150000|2021-03-08 15:09:10|2211.6|2211.3|2212.8|2212.5|2213.1|2212.8|2211.6|2211.3|62
1615216160000|2021-03-08 15:09:20|2212.7|2212.4|2213.3|2213|2213.3|2213|2212.2|2211.9|57
1615216170000|2021-03-08 15:09:30|2213.6|2213.3|2214.4|2214.1|2214.4|2214.1|2212|2211.7|238
1615216180000|2021-03-08 15:09:40|2214.2|2213.9|2214.9|2214.6|2215.1|2214.8|2214|2213.7|63
1615216190000|2021-03-08 15:09:50|2215|2214.7|2216.4|2216.1|2217|2216.7|2214.6|2214.3|78
1615216200000|2021-03-08 15:10:00|2216.3|2216|2218.1|2217.8|2218.5|2218.2|2216.3|2216|185
1615216210000|2021-03-08 15:10:10|2218.6|2218.3|2219.5|2219.2|2219.6|2219.3|2218.5|2218.2|85
1615216220000|2021-03-08 15:10:20|2219.4|2219.1|2217|2216.7|2219.4|2219.1|2216.9|2216.6|68
1615216230000|2021-03-08 15:10:30|2217.1|2216.8|2214.2|2213.9|2217.3|2217|2213.6|2213.3|90
1615216240000|2021-03-08 15:10:40|2215.5|2215.2|2215.1|2214.8|2216.5|2216.2|2214.9|2214.6|59
1615216250000|2021-03-08 15:10:50|2215.9|2215.6|2215.8|2215.5|2216.2|2215.9|2215.1|2214.8|32
1615216260000|2021-03-08 15:11:00|2216|2215.7|2216.4|2216.1|2216.7|2216.4|2215.4|2215.1|57
1615216270000|2021-03-08 15:11:10|2216.5|2216.2|2215.9|2215.6|2216.8|2216.5|2215.8|2215.5|46
1615216280000|2021-03-08 15:11:20|2215.6|2215.3|2213.8|2213.5|2215.6|2215.3|2213.8|2213.5|45
1615216290000|2021-03-08 15:11:30|2213.3|2213|2212.8|2212.5|2213.4|2213.1|2211.7|2211.4|117
1615216300000|2021-03-08 15:11:40|2212.4|2212.1|2211.6|2211.3|2212.9|2212.6|2211.5|2211.2|75
1615216310000|2021-03-08 15:11:50|2211.5|2211.2|2207.3|2207|2211.6|2211.3|2207.1|2206.8|160
1615216320000|2021-03-08 15:12:00|2207.6|2207.3|2208.3|2208|2208.6|2208.3|2205.8|2205.5|174
1615216330000|2021-03-08 15:12:10|2208.4|2208.1|2209|2208.7|2209.3|2209|2208.3|2208|95
1615216340000|2021-03-08 15:12:20|2210.2|2209.9|2209|2208.7|2211.1|2210.8|2208.6|2208.3|127
1615216350000|2021-03-08 15:12:30|2208.5|2208.2|2207.1|2206.8|2208.8|2208.5|2206.8|2206.5|51
1615216360000|2021-03-08 15:12:40|2207|2206.7|2208.5|2208.2|2208.6|2208.3|2206.4|2206.1|85
1615216370000|2021-03-08 15:12:50|2208|2207.7|2207.4|2207.1|2208.9|2208.6|2206.9|2206.6|42
1615216380000|2021-03-08 15:13:00|2207.1|2206.8|2207.2|2206.9|2208.2|2207.9|2207.1|2206.8|63
1615216390000|2021-03-08 15:13:10|2207.1|2206.8|2205.7|2205.4|2207.5|2207.2|2205|2204.7|127
1615216400000|2021-03-08 15:13:20|2205.5|2205.2|2206.1|2205.8|2207.3|2207|2205.3|2205|109
1615216410000|2021-03-08 15:13:30|2205.9|2205.6|2206.3|2206|2207.1|2206.8|2205.9|2205.6|37
1615216420000|2021-03-08 15:13:40|2208|2207.7|2207.8|2207.5|2208.1|2207.8|2206.5|2206.2|63
1615216430000|2021-03-08 15:13:50|2207.6|2207.3|2208.2|2207.9|2208.8|2208.5|2207.1|2206.8|41
1615216440000|2021-03-08 15:14:00|2207.8|2207.5|2206.8|2206.5|2208.2|2207.9|2206.1|2205.8|114
1615216450000|2021-03-08 15:14:10|2207.2|2206.9|2206.2|2205.9|2207.2|2206.9|2205.4|2205.1|72
1615216460000|2021-03-08 15:14:20|2207.2|2206.9|2209.1|2208.8|2209.7|2209.4|2207.2|2206.9|178
1615216470000|2021-03-08 15:14:30|2208.9|2208.6|2210.7|2210.4|2211|2210.7|2208.9|2208.6|130
1615216480000|2021-03-08 15:14:40|2210.2|2209.9|2211.4|2211.1|2211.4|2211.1|2209.9|2209.6|53
1615216490000|2021-03-08 15:14:50|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2209.8|2209.5|55
1615216500000|2021-03-08 15:15:00|2211.2|2210.9|2213.1|2212.8|2213.7|2213.4|2211.2|2210.9|133
1615216510000|2021-03-08 15:15:10|2213|2212.7|2212|2211.7|2213.9|2213.6|2211.5|2211.2|128
1615216520000|2021-03-08 15:15:20|2211.7|2211.4|2210.1|2209.8|2212.3|2212|2209.9|2209.6|130
1615216530000|2021-03-08 15:15:30|2210.3|2210|2212.6|2212.3|2212.6|2212.3|2210.2|2209.9|77
1615216540000|2021-03-08 15:15:40|2212.1|2211.8|2210.4|2210.1|2212.1|2211.8|2209.7|2209.4|61
1615216550000|2021-03-08 15:15:50|2209.8|2209.5|2209.9|2209.6|2210.5|2210.2|2208.6|2208.3|91
1615216560000|2021-03-08 15:16:00|2209.2|2208.9|2209.5|2209.2|2210.5|2210.2|2209.2|2208.9|81
1615216570000|2021-03-08 15:16:10|2209.3|2209|2209|2208.7|2210.2|2209.9|2208.9|2208.6|94
1615216580000|2021-03-08 15:16:20|2209.3|2209|2209.2|2208.9|2209.8|2209.5|2208.2|2207.9|64
1615216590000|2021-03-08 15:16:30|2209.6|2209.3|2210.3|2210|2210.5|2210.2|2209|2208.7|49
1615216600000|2021-03-08 15:16:40|2210.5|2210.2|2211.5|2211.2|2211.9|2211.6|2209.9|2209.6|70
1615216610000|2021-03-08 15:16:50|2210|2209.7|2209.4|2209.1|2210|2209.7|2207.9|2207.6|134
1615216620000|2021-03-08 15:17:00|2209|2208.7|2208.6|2208.3|2209.6|2209.3|2207.7|2207.4|88
1615216630000|2021-03-08 15:17:10|2209.2|2208.9|2209.6|2209.3|2210.4|2210.1|2208.6|2208.3|118
1615216640000|2021-03-08 15:17:20|2210.1|2209.8|2213.3|2213|2213.8|2213.5|2210.1|2209.8|96
1615216650000|2021-03-08 15:17:30|2213.2|2212.9|2213.9|2213.6|2214.8|2214.5|2213|2212.7|126
1615216660000|2021-03-08 15:17:40|2214.7|2214.4|2213.4|2213.1|2215|2214.7|2213.1|2212.8|86
1615216670000|2021-03-08 15:17:50|2213.5|2213.2|2214.4|2214.1|2214.5|2214.2|2212.8|2212.5|77
1615216680000|2021-03-08 15:18:00|2214|2213.7|2215.3|2215|2215.8|2215.5|2213.3|2213|117
1615216690000|2021-03-08 15:18:10|2215.4|2215.1|2214.3|2214|2215.8|2215.5|2213.2|2212.9|138
1615216700000|2021-03-08 15:18:20|2214.2|2213.9|2215.6|2215.3|2215.6|2215.3|2213.4|2213.1|96
1615216710000|2021-03-08 15:18:30|2216.3|2216|2215.2|2214.9|2216.6|2216.3|2215|2214.7|155
1615216720000|2021-03-08 15:18:40|2215.4|2215.1|2214.8|2214.5|2215.5|2215.2|2213.6|2213.3|69
1615216730000|2021-03-08 15:18:50|2215.1|2214.8|2215.7|2215.4|2216.3|2216|2215.1|2214.8|72
1615216740000|2021-03-08 15:19:00|2215.3|2215|2214.7|2214.4|2215.3|2215|2214|2213.7|96
1615216750000|2021-03-08 15:19:10|2214.5|2214.2|2215.8|2215.5|2216.8|2216.5|2214.5|2214.2|334
1615216760000|2021-03-08 15:19:20|2216.4|2216.1|2217.2|2216.9|2217.4|2217.1|2216.3|2216|284
1615216770000|2021-03-08 15:19:30|2217.1|2216.8|2214.9|2214.6|2217.1|2216.8|2214.4|2214.1|183
1615216780000|2021-03-08 15:19:40|2214.2|2213.9|2215.1|2214.8|2215.6|2215.3|2214.2|2213.9|72
1615216790000|2021-03-08 15:19:50|2214.6|2214.3|2216|2215.7|2216.1|2215.8|2214.6|2214.3|46
1615216800000|2021-03-08 15:20:00|2215.9|2215.6|2215.7|2215.4|2216.3|2216|2215.5|2215.2|64
1615216810000|2021-03-08 15:20:10|2215.6|2215.3|2215.7|2215.4|2216.5|2216.2|2215.1|2214.8|48
1615216820000|2021-03-08 15:20:20|2216.4|2216.1|2216.6|2216.3|2217.7|2217.4|2216.4|2216.1|98
1615216830000|2021-03-08 15:20:30|2216.7|2216.4|2217.4|2217.1|2217.4|2217.1|2216.6|2216.3|32
1615216840000|2021-03-08 15:20:40|2217.6|2217.3|2218.6|2218.3|2219.3|2219|2217.6|2217.3|195
1615216850000|2021-03-08 15:20:50|2218|2217.7|2219.1|2218.8|2219.2|2218.9|2218|2217.7|77
1615216860000|2021-03-08 15:21:00|2219.4|2219.1|2218.5|2218.2|2219.8|2219.5|2218|2217.7|136
1615216870000|2021-03-08 15:21:10|2218.8|2218.5|2218.5|2218.2|2219.6|2219.3|2218.4|2218.1|68
1615216880000|2021-03-08 15:21:20|2218.6|2218.3|2217.1|2216.8|2218.6|2218.3|2216.3|2216|140
1615216890000|2021-03-08 15:21:30|2217.4|2217.1|2217|2216.7|2218|2217.7|2216.8|2216.5|53
1615216900000|2021-03-08 15:21:40|2217.9|2217.6|2219|2218.7|2219|2218.7|2217.4|2217.1|76
1615216910000|2021-03-08 15:21:50|2219.2|2218.9|2218.8|2218.5|2219.2|2218.9|2218.3|2218|98
1615216920000|2021-03-08 15:22:00|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2217.5|2217.2|98
1615216930000|2021-03-08 15:22:10|2218.7|2218.4|2217.8|2217.5|2218.7|2218.4|2217.2|2216.9|63
1615216940000|2021-03-08 15:22:20|2217.4|2217.1|2218.3|2218|2218.3|2218|2217|2216.7|97
1615216950000|2021-03-08 15:22:30|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2216.3|2216|108
1615216960000|2021-03-08 15:22:40|2217.6|2217.3|2220.6|2220.3|2220.8|2220.5|2217.6|2217.3|803
1615216970000|2021-03-08 15:22:50|2220.5|2220.2|2220.8|2220.5|2221|2220.7|2219.8|2219.5|275
1615216980000|2021-03-08 15:23:00|2221|2220.7|2219.4|2219.1|2221|2220.7|2218.8|2218.5|171
1615216990000|2021-03-08 15:23:10|2219.2|2218.9|2216.7|2216.4|2219.4|2219.1|2216.4|2216.1|60
1615217000000|2021-03-08 15:23:20|2216.5|2216.2|2213.8|2213.5|2216.5|2216.2|2213.8|2213.5|100
1615217010000|2021-03-08 15:23:30|2213.7|2213.4|2214.6|2214.3|2215.2|2214.9|2213.7|2213.4|46
1615217020000|2021-03-08 15:23:40|2214|2213.7|2213.6|2213.3|2215.6|2215.3|2213.5|2213.2|92
1615217030000|2021-03-08 15:23:50|2213.8|2213.5|2215.6|2215.3|2215.6|2215.3|2213.5|2213.2|67
1615217040000|2021-03-08 15:24:00|2215.3|2215|2214.8|2214.5|2216.4|2216.1|2214.8|2214.5|34
1615217050000|2021-03-08 15:24:10|2214.4|2214.1|2211.7|2211.4|2214.4|2214.1|2211.1|2210.8|81
1615217060000|2021-03-08 15:24:20|2211.4|2211.1|2210.7|2210.4|2212.5|2212.2|2210.5|2210.2|102
1615217070000|2021-03-08 15:24:30|2210.9|2210.6|2210.5|2210.2|2211.6|2211.3|2210|2209.7|51
1615217080000|2021-03-08 15:24:40|2211|2210.7|2211.2|2210.9|2211.4|2211.1|2210.9|2210.6|31
1615217090000|2021-03-08 15:24:50|2211.4|2211.1|2213.3|2213|2213.3|2213|2211.1|2210.8|62
1615217100000|2021-03-08 15:25:00|2213|2212.7|2215.5|2215.2|2216.1|2215.8|2213|2212.7|184
1615217110000|2021-03-08 15:25:10|2215.8|2215.5|2216.4|2216.1|2216.6|2216.3|2214.9|2214.6|59
1615217120000|2021-03-08 15:25:20|2216.9|2216.6|2216.5|2216.2|2217.4|2217.1|2215.6|2215.3|108
1615217130000|2021-03-08 15:25:30|2217|2216.7|2219.1|2218.8|2219.1|2218.8|2216.8|2216.5|111
1615217140000|2021-03-08 15:25:40|2218.9|2218.6|2217|2216.7|2219|2218.7|2216.6|2216.3|83
1615217150000|2021-03-08 15:25:50|2216.7|2216.4|2215.3|2215|2217.8|2217.5|2214.9|2214.6|97
1615217160000|2021-03-08 15:26:00|2215.1|2214.8|2216.6|2216.3|2217.5|2217.2|2214.7|2214.4|79
1615217170000|2021-03-08 15:26:10|2216.8|2216.5|2217.3|2217|2217.9|2217.6|2216.8|2216.5|31
1615217180000|2021-03-08 15:26:20|2217.4|2217.1|2218.9|2218.6|2219.5|2219.2|2216.9|2216.6|121
1615217190000|2021-03-08 15:26:30|2218.8|2218.5|2217.4|2217.1|2218.9|2218.6|2216.9|2216.6|70
1615217200000|2021-03-08 15:26:40|2217.5|2217.2|2216|2215.7|2217.6|2217.3|2215.5|2215.2|55
1615217210000|2021-03-08 15:26:50|2216.2|2215.9|2216.6|2216.3|2217.4|2217.1|2216.1|2215.8|55
1615217220000|2021-03-08 15:27:00|2217.3|2217|2218.8|2218.5|2219.7|2219.4|2217.3|2217|122
1615217230000|2021-03-08 15:27:10|2219.1|2218.8|2220.7|2220.4|2220.7|2220.4|2219|2218.7|70
1615217240000|2021-03-08 15:27:20|2220.1|2219.8|2220.9|2220.6|2221.6|2221.3|2220.1|2219.8|71
1615217250000|2021-03-08 15:27:30|2221.1|2220.8|2220.9|2220.6|2221.7|2221.4|2220.2|2219.9|168
1615217260000|2021-03-08 15:27:40|2221.8|2221.5|2220.3|2220|2221.8|2221.5|2220.3|2220|150
1615217270000|2021-03-08 15:27:50|2220.4|2220.1|2221.1|2220.8|2221.2|2220.9|2220.2|2219.9|98
1615217280000|2021-03-08 15:28:00|2221.2|2220.9|2220.2|2219.9|2221.7|2221.4|2220|2219.7|94
1615217290000|2021-03-08 15:28:10|2220.4|2220.1|2220.4|2220.1|2221.1|2220.8|2219.7|2219.4|72
1615217300000|2021-03-08 15:28:20|2220.7|2220.4|2219.3|2219|2220.7|2220.4|2218.5|2218.2|66
1615217310000|2021-03-08 15:28:30|2219.1|2218.8|2216.3|2216|2219.9|2219.6|2216.3|2216|139
1615217320000|2021-03-08 15:28:40|2216.5|2216.2|2215.6|2215.3|2216.6|2216.3|2215.4|2215.1|50
1615217330000|2021-03-08 15:28:50|2215.7|2215.4|2217.5|2217.2|2218.2|2217.9|2215.6|2215.3|45
1615217340000|2021-03-08 15:29:00|2217.8|2217.5|2220.5|2220.2|2220.5|2220.2|2217.8|2217.5|82
1615217350000|2021-03-08 15:29:10|2220.3|2220|2221.2|2220.9|2221.3|2221|2219.6|2219.3|106
1615217360000|2021-03-08 15:29:20|2221.1|2220.8|2222.5|2222.2|2223|2222.7|2221|2220.7|135
1615217370000|2021-03-08 15:29:30|2222.6|2222.3|2222.1|2221.8|2223|2222.7|2221.7|2221.4|82
1615217380000|2021-03-08 15:29:40|2221.9|2221.6|2221.5|2221.2|2222.6|2222.3|2221.5|2221.2|38
1615217390000|2021-03-08 15:29:50|2221.8|2221.5|2219.8|2219.5|2221.9|2221.6|2219.8|2219.5|103
1615217400000|2021-03-08 15:30:00|2219.7|2219.4|2222.9|2222.6|2223|2222.7|2219.4|2219.1|136
1615217410000|2021-03-08 15:30:10|2223|2222.7|2221.3|2221|2223.1|2222.8|2221.3|2221|84
1615217420000|2021-03-08 15:30:20|2221.2|2220.9|2223.2|2222.9|2223.8|2223.5|2221.2|2220.9|82
1615217430000|2021-03-08 15:30:30|2223.1|2222.8|2223.5|2223.2|2224|2223.7|2222.6|2222.3|154
1615217440000|2021-03-08 15:30:40|2223.6|2223.3|2225|2224.7|2225.3|2225|2223.3|2223|110
1615217450000|2021-03-08 15:30:50|2225.1|2224.8|2225.1|2224.8|2226.2|2225.9|2224.8|2224.5|88
1615217460000|2021-03-08 15:31:00|2225.3|2225|2224.8|2224.5|2225.5|2225.2|2224.3|2224|99
1615217470000|2021-03-08 15:31:10|2225.2|2224.9|2224.8|2224.5|2225.6|2225.3|2224|2223.7|20
1615217480000|2021-03-08 15:31:20|2223.7|2223.4|2223.1|2222.8|2223.7|2223.4|2222.8|2222.5|54
1615217490000|2021-03-08 15:31:30|2223.5|2223.2|2224.7|2224.4|2225|2224.7|2223.2|2222.9|46
1615217500000|2021-03-08 15:31:40|2224.6|2224.3|2225.5|2225.2|2225.5|2225.2|2223.6|2223.3|63
1615217510000|2021-03-08 15:31:50|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.2|2224.9|36
1615217520000|2021-03-08 15:32:00|2226|2225.7|2225.1|2224.8|2226.4|2226.1|2224.1|2223.8|129
1615217530000|2021-03-08 15:32:10|2225.3|2225|2225.1|2224.8|2225.3|2225|2224.5|2224.2|56
1615217540000|2021-03-08 15:32:20|2225.3|2225|2226.2|2225.9|2226.2|2225.9|2224.5|2224.2|159
1615217550000|2021-03-08 15:32:30|2226.3|2226|2226.3|2226|2227.1|2226.8|2225.7|2225.4|112
1615217560000|2021-03-08 15:32:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2225.4|2225.1|70
1615217570000|2021-03-08 15:32:50|2226.1|2225.8|2226.3|2226|2226.5|2226.2|2225.8|2225.5|31
1615217580000|2021-03-08 15:33:00|2225.9|2225.6|2224.7|2224.4|2226.2|2225.9|2224.2|2223.9|63
1615217590000|2021-03-08 15:33:10|2224.9|2224.6|2225.9|2225.6|2226.4|2226.1|2224.6|2224.3|71
1615217600000|2021-03-08 15:33:20|2225.6|2225.3|2224.9|2224.6|2225.9|2225.6|2224.7|2224.4|50
1615217610000|2021-03-08 15:33:30|2224.3|2224|2224|2223.7|2224.5|2224.2|2222.4|2222.1|96
1615217620000|2021-03-08 15:33:40|2224.4|2224.1|2225.1|2224.8|2225.4|2225.1|2224.4|2224.1|34
1615217630000|2021-03-08 15:33:50|2224.8|2224.5|2224.1|2223.8|2224.9|2224.6|2223.7|2223.4|54
1615217640000|2021-03-08 15:34:00|2224.3|2224|2226.3|2226|2226.3|2226|2223.5|2223.2|69
1615217650000|2021-03-08 15:34:10|2226.2|2225.9|2224.9|2224.6|2226.3|2226|2224.8|2224.5|30
1615217660000|2021-03-08 15:34:20|2225.3|2225|2225.1|2224.8|2225.9|2225.6|2224.8|2224.5|47
1615217670000|2021-03-08 15:34:30|2225.3|2225|2225.5|2225.2|2226.2|2225.9|2225.3|2225|41
1615217680000|2021-03-08 15:34:40|2225.9|2225.6|2226.2|2225.9|2226.3|2226|2225.2|2224.9|69
1615217690000|2021-03-08 15:34:50|2226|2225.7|2225.4|2225.1|2226.3|2226|2224.8|2224.5|37
1615217700000|2021-03-08 15:35:00|2226|2225.7|2226.9|2226.6|2227.3|2227|2226|2225.7|126
1615217710000|2021-03-08 15:35:10|2226.8|2226.5|2227.7|2227.4|2227.7|2227.4|2226.4|2226.1|52
1615217720000|2021-03-08 15:35:20|2227.2|2226.9|2228.3|2228|2228.3|2228|2227.1|2226.8|53
1615217730000|2021-03-08 15:35:30|2227.8|2227.5|2228.7|2228.4|2228.7|2228.4|2227.4|2227.1|81
1615217740000|2021-03-08 15:35:40|2228.5|2228.2|2227.4|2227.1|2228.6|2228.3|2227.2|2226.9|35
1615217750000|2021-03-08 15:35:50|2227.8|2227.5|2227.2|2226.9|2228.2|2227.9|2227.2|2226.9|21
1615217760000|2021-03-08 15:36:00|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2225.5|2225.2|68
1615217770000|2021-03-08 15:36:10|2227.6|2227.3|2227.4|2227.1|2227.8|2227.5|2226.6|2226.3|63
1615217780000|2021-03-08 15:36:20|2228|2227.7|2226.5|2226.2|2228.1|2227.8|2225.9|2225.6|67
1615217790000|2021-03-08 15:36:30|2226.4|2226.1|2226.1|2225.8|2227.3|2227|2226|2225.7|83
1615217800000|2021-03-08 15:36:40|2225.3|2225|2227.1|2226.8|2227.2|2226.9|2224.9|2224.6|95
1615217810000|2021-03-08 15:36:50|2227.2|2226.9|2227.3|2227|2227.6|2227.3|2226.8|2226.5|54
1615217820000|2021-03-08 15:37:00|2227.7|2227.4|2226.5|2226.2|2227.9|2227.6|2226.5|2226.2|72
1615217830000|2021-03-08 15:37:10|2225.8|2225.5|2226.5|2226.2|2227.1|2226.8|2225.7|2225.4|46
1615217840000|2021-03-08 15:37:20|2226.6|2226.3|2227.2|2226.9|2227.8|2227.5|2226.5|2226.2|23
1615217850000|2021-03-08 15:37:30|2227.3|2227|2226.5|2226.2|2227.3|2227|2226.3|2226|19
1615217860000|2021-03-08 15:37:40|2226.8|2226.5|2225.3|2225|2227.2|2226.9|2225.1|2224.8|55
1615217870000|2021-03-08 15:37:50|2225.5|2225.2|2226.8|2226.5|2227.3|2227|2225.5|2225.2|43
1615217880000|2021-03-08 15:38:00|2226.7|2226.4|2225.2|2224.9|2226.7|2226.4|2224.4|2224.1|128
1615217890000|2021-03-08 15:38:10|2225.4|2225.1|2222.6|2222.3|2225.8|2225.5|2222.4|2222.1|116
1615217900000|2021-03-08 15:38:20|2222.8|2222.5|2223.1|2222.8|2224.5|2224.2|2222.3|2222|276
1615217910000|2021-03-08 15:38:30|2223|2222.7|2223.2|2222.9|2223.9|2223.6|2222.2|2221.9|133
1615217920000|2021-03-08 15:38:40|2223.6|2223.3|2223.1|2222.8|2223.9|2223.6|2222.9|2222.6|60
1615217930000|2021-03-08 15:38:50|2223.5|2223.2|2225.3|2225|2225.3|2225|2223.3|2223|73
1615217940000|2021-03-08 15:39:00|2225.7|2225.4|2224.5|2224.2|2226.7|2226.4|2224.5|2224.2|77
1615217950000|2021-03-08 15:39:10|2224.3|2224|2226.3|2226|2226.3|2226|2223.7|2223.4|78
1615217960000|2021-03-08 15:39:20|2226.4|2226.1|2226.6|2226.3|2226.8|2226.5|2225.4|2225.1|41
1615217970000|2021-03-08 15:39:30|2227.2|2226.9|2225.3|2225|2227.3|2227|2225.3|2225|51
1615217980000|2021-03-08 15:39:40|2225.7|2225.4|2227|2226.7|2227.5|2227.2|2225.6|2225.3|57
1615217990000|2021-03-08 15:39:50|2227.2|2226.9|2226.3|2226|2227.2|2226.9|2226.1|2225.8|74
1615218000000|2021-03-08 15:40:00|2226.9|2226.6|2228.8|2228.5|2228.9|2228.6|2226.8|2226.5|146
1615218010000|2021-03-08 15:40:10|2228.3|2228|2228.3|2228|2228.7|2228.4|2227.9|2227.6|98
1615218020000|2021-03-08 15:40:20|2228.5|2228.2|2229.1|2228.8|2229.4|2229.1|2228.3|2228|150
1615218030000|2021-03-08 15:40:30|2229.3|2229|2229.8|2229.5|2230.3|2230|2229.1|2228.8|111
1615218040000|2021-03-08 15:40:40|2229.1|2228.8|2229.7|2229.4|2229.8|2229.5|2228.8|2228.5|77
1615218050000|2021-03-08 15:40:50|2229.4|2229.1|2229|2228.7|2229.5|2229.2|2228.5|2228.2|89
1615218060000|2021-03-08 15:41:00|2229.5|2229.2|2230.1|2229.8|2230.5|2230.2|2229.2|2228.9|95
1615218070000|2021-03-08 15:41:10|2230|2229.7|2230.6|2230.3|2230.7|2230.4|2229.8|2229.5|66
1615218080000|2021-03-08 15:41:20|2230.8|2230.5|2232.5|2232.2|2232.7|2232.4|2230.8|2230.5|140
1615218090000|2021-03-08 15:41:30|2232.6|2232.3|2232.8|2232.5|2233.1|2232.8|2232.2|2231.9|126
1615218100000|2021-03-08 15:41:40|2232.5|2232.2|2232.1|2231.8|2232.9|2232.6|2231.1|2230.8|116
1615218110000|2021-03-08 15:41:50|2231.7|2231.4|2231.8|2231.5|2232.1|2231.8|2231.4|2231.1|267
1615218120000|2021-03-08 15:42:00|2231.5|2231.2|2230.2|2229.9|2231.5|2231.2|2230|2229.7|83
1615218130000|2021-03-08 15:42:10|2230.6|2230.3|2233|2232.7|2233.4|2233.1|2230.6|2230.3|71
1615218140000|2021-03-08 15:42:20|2232.9|2232.6|2232.1|2231.8|2232.9|2232.6|2231.5|2231.2|41
1615218150000|2021-03-08 15:42:30|2231.9|2231.6|2230.5|2230.2|2232.3|2232|2230.5|2230.2|30
1615218160000|2021-03-08 15:42:40|2230.7|2230.4|2228.9|2228.6|2230.7|2230.4|2228.9|2228.6|76
1615218170000|2021-03-08 15:42:50|2229.2|2228.9|2228.1|2227.8|2229.2|2228.9|2227.4|2227.1|86
1615218180000|2021-03-08 15:43:00|2228.2|2227.9|2230.4|2230.1|2230.4|2230.1|2228.2|2227.9|238
1615218190000|2021-03-08 15:43:10|2230.5|2230.2|2229|2228.7|2230.5|2230.2|2229|2228.7|112
1615218200000|2021-03-08 15:43:20|2229.3|2229|2227.2|2226.9|2229.3|2229|2226.6|2226.3|158
1615218210000|2021-03-08 15:43:30|2227.7|2227.4|2229.8|2229.5|2229.8|2229.5|2226.3|2226|64
1615218220000|2021-03-08 15:43:40|2229.9|2229.6|2230.1|2229.8|2230.7|2230.4|2229.8|2229.5|67
1615218230000|2021-03-08 15:43:50|2229.8|2229.5|2229.5|2229.2|2230.8|2230.5|2229|2228.7|53
1615218240000|2021-03-08 15:44:00|2230.1|2229.8|2230.3|2230|2230.7|2230.4|2229.7|2229.4|79
1615218250000|2021-03-08 15:44:10|2230.6|2230.3|2231.7|2231.4|2231.7|2231.4|2230.6|2230.3|64
1615218260000|2021-03-08 15:44:20|2231.3|2231|2232|2231.7|2232.4|2232.1|2230.9|2230.6|95
1615218270000|2021-03-08 15:44:30|2231.9|2231.6|2231.1|2230.8|2232.2|2231.9|2230.8|2230.5|56
1615218280000|2021-03-08 15:44:40|2230.9|2230.6|2230|2229.7|2230.9|2230.6|2229.5|2229.2|89
1615218290000|2021-03-08 15:44:50|2230.1|2229.8|2231.5|2231.2|2231.9|2231.6|2230.1|2229.8|67
1615218300000|2021-03-08 15:45:00|2231.4|2231.1|2233.3|2233|2233.5|2233.2|2231.4|2231.1|124
1615218310000|2021-03-08 15:45:10|2232.5|2232.2|2232.5|2232.2|2232.8|2232.5|2230.6|2230.3|48
1615218320000|2021-03-08 15:45:20|2232.2|2231.9|2232.5|2232.2|2232.9|2232.6|2231.8|2231.5|59
1615218330000|2021-03-08 15:45:30|2232.4|2232.1|2231.8|2231.5|2232.6|2232.3|2231.6|2231.3|57
1615218340000|2021-03-08 15:45:40|2232.1|2231.8|2233.2|2232.9|2233.9|2233.6|2231.9|2231.6|301
1615218350000|2021-03-08 15:45:50|2232.9|2232.6|2233.9|2233.6|2234.3|2234|2232.9|2232.6|74
1615218360000|2021-03-08 15:46:00|2233.8|2233.5|2232.5|2232.2|2233.8|2233.5|2230.9|2230.6|173
1615218370000|2021-03-08 15:46:10|2232.8|2232.5|2231.9|2231.6|2233.2|2232.9|2231.3|2231|88
1615218380000|2021-03-08 15:46:20|2231.6|2231.3|2229.5|2229.2|2231.8|2231.5|2229.4|2229.1|174
1615218390000|2021-03-08 15:46:30|2228.8|2228.5|2231.1|2230.8|2231.3|2231|2228.3|2228|104
1615218400000|2021-03-08 15:46:40|2231.2|2230.9|2232.3|2232|2232.8|2232.5|2231.2|2230.9|80
1615218410000|2021-03-08 15:46:50|2231.9|2231.6|2231.9|2231.6|2232.2|2231.9|2231.3|2231|45
1615218420000|2021-03-08 15:47:00|2232|2231.7|2234.1|2233.8|2234.1|2233.8|2232|2231.7|55
1615218430000|2021-03-08 15:47:10|2234|2233.7|2232.7|2232.4|2234.3|2234|2232.5|2232.2|75
1615218440000|2021-03-08 15:47:20|2233|2232.7|2233.2|2232.9|2233.8|2233.5|2232.4|2232.1|241
1615218450000|2021-03-08 15:47:30|2233.5|2233.2|2232.3|2232|2233.5|2233.2|2232.1|2231.8|42
1615218460000|2021-03-08 15:47:40|2232|2231.7|2232.1|2231.8|2233.1|2232.8|2231.7|2231.4|57
1615218470000|2021-03-08 15:47:50|2231.9|2231.6|2231.1|2230.8|2231.9|2231.6|2230.3|2230|157
1615218480000|2021-03-08 15:48:00|2230.7|2230.4|2228.6|2228.3|2231|2230.7|2227.4|2227.1|232
1615218490000|2021-03-08 15:48:10|2229.1|2228.8|2227|2226.7|2229.1|2228.8|2226.8|2226.5|94
1615218500000|2021-03-08 15:48:20|2227.1|2226.8|2226.4|2226.1|2228.2|2227.9|2226.1|2225.8|280
1615218510000|2021-03-08 15:48:30|2226.7|2226.4|2228.9|2228.6|2228.9|2228.6|2225.8|2225.5|193
1615218520000|2021-03-08 15:48:40|2228.8|2228.5|2227.1|2226.8|2229.4|2229.1|2225.7|2225.4|189
1615218530000|2021-03-08 15:48:50|2226.9|2226.6|2227.6|2227.3|2228|2227.7|2226.9|2226.6|64
1615218540000|2021-03-08 15:49:00|2228.2|2227.9|2228.2|2227.9|2228.6|2228.3|2226.2|2225.9|86
1615218550000|2021-03-08 15:49:10|2228.1|2227.8|2228.8|2228.5|2228.8|2228.5|2227.2|2226.9|88
1615218560000|2021-03-08 15:49:20|2228.9|2228.6|2228.3|2228|2229|2228.7|2228.2|2227.9|62
1615218570000|2021-03-08 15:49:30|2228|2227.7|2227.9|2227.6|2228.9|2228.6|2227.2|2226.9|44
1615218580000|2021-03-08 15:49:40|2227.6|2227.3|2227.2|2226.9|2228.2|2227.9|2226.2|2225.9|122
1615218590000|2021-03-08 15:49:50|2227|2226.7|2226.8|2226.5|2227.5|2227.2|2225.6|2225.3|79
1615218600000|2021-03-08 15:50:00|2227.3|2227|2229.6|2229.3|2230.3|2230|2227.3|2227|145
1615218610000|2021-03-08 15:50:10|2229.8|2229.5|2230.6|2230.3|2231.7|2231.4|2229.4|2229.1|70
1615218620000|2021-03-08 15:50:20|2230.5|2230.2|2229.3|2229|2230.7|2230.4|2228.5|2228.2|90
1615218630000|2021-03-08 15:50:30|2229.5|2229.2|2228.2|2227.9|2229.7|2229.4|2227.6|2227.3|161
1615218640000|2021-03-08 15:50:40|2228.7|2228.4|2227.4|2227.1|2228.7|2228.4|2226.8|2226.5|87
1615218650000|2021-03-08 15:50:50|2227.9|2227.6|2228.5|2228.2|2228.5|2228.2|2226.9|2226.6|153
1615218660000|2021-03-08 15:51:00|2228.4|2228.1|2229.6|2229.3|2231|2230.7|2228.4|2228.1|141
1615218670000|2021-03-08 15:51:10|2229.5|2229.2|2230.3|2230|2230.3|2230|2228.9|2228.6|68
1615218680000|2021-03-08 15:51:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2228.6|2228.3|166
1615218690000|2021-03-08 15:51:30|2230|2229.7|2229.2|2228.9|2231.2|2230.9|2229.2|2228.9|92
1615218700000|2021-03-08 15:51:40|2228.9|2228.6|2226.9|2226.6|2229.1|2228.8|2226.9|2226.6|80
1615218710000|2021-03-08 15:51:50|2227.2|2226.9|2227.1|2226.8|2228.1|2227.8|2226.3|2226|75
1615218720000|2021-03-08 15:52:00|2227.3|2227|2227.4|2227.1|2227.9|2227.6|2226|2225.7|163
1615218730000|2021-03-08 15:52:10|2227.3|2227|2226.7|2226.4|2227.6|2227.3|2226.6|2226.3|71
1615218740000|2021-03-08 15:52:20|2226.6|2226.3|2224.8|2224.5|2226.6|2226.3|2224.4|2224.1|254
1615218750000|2021-03-08 15:52:30|2224.7|2224.4|2224.6|2224.3|2225|2224.7|2223.6|2223.3|85
1615218760000|2021-03-08 15:52:40|2224.8|2224.5|2224.1|2223.8|2225.7|2225.4|2224.1|2223.8|67
1615218770000|2021-03-08 15:52:50|2224.7|2224.4|2224.8|2224.5|2225.1|2224.8|2224.3|2224|38
1615218780000|2021-03-08 15:53:00|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2224|2223.7|106
1615218790000|2021-03-08 15:53:10|2225.2|2224.9|2226.5|2226.2|2226.8|2226.5|2225.2|2224.9|90
1615218800000|2021-03-08 15:53:20|2227.3|2227|2227|2226.7|2227.3|2227|2226.3|2226|45
1615218810000|2021-03-08 15:53:30|2227.2|2226.9|2225.5|2225.2|2227.2|2226.9|2225.5|2225.2|51
1615218820000|2021-03-08 15:53:40|2225.3|2225|2224.8|2224.5|2225.3|2225|2224.7|2224.4|41
1615218830000|2021-03-08 15:53:50|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.7|2224.4|72
1615218840000|2021-03-08 15:54:00|2224.8|2224.5|2225.7|2225.4|2227.3|2227|2224.7|2224.4|123
1615218850000|2021-03-08 15:54:10|2226.2|2225.9|2223.9|2223.6|2226.2|2225.9|2223.9|2223.6|123
1615218860000|2021-03-08 15:54:20|2224.5|2224.2|2223.7|2223.4|2224.8|2224.5|2223.5|2223.2|31
1615218870000|2021-03-08 15:54:30|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.6|2223.3|39
1615218880000|2021-03-08 15:54:40|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2222.5|2222.2|72
1615218890000|2021-03-08 15:54:50|2223.8|2223.5|2226.8|2226.5|2226.9|2226.6|2223|2222.7|1160
1615218900000|2021-03-08 15:55:00|2226.9|2226.6|2226.7|2226.4|2227.8|2227.5|2226.1|2225.8|133
1615218910000|2021-03-08 15:55:10|2226.8|2226.5|2226.6|2226.3|2227.1|2226.8|2226|2225.7|27
1615218920000|2021-03-08 15:55:20|2226.8|2226.5|2227.7|2227.4|2228.1|2227.8|2226.5|2226.2|67
1615218930000|2021-03-08 15:55:30|2228.1|2227.8|2226.6|2226.3|2228.7|2228.4|2226.2|2225.9|154
1615218940000|2021-03-08 15:55:40|2226.3|2226|2229.8|2229.5|2229.9|2229.6|2226.3|2226|82
1615218950000|2021-03-08 15:55:50|2229.9|2229.6|2230.7|2230.4|2230.7|2230.4|2229.9|2229.6|67
1615218960000|2021-03-08 15:56:00|2230.2|2229.9|2232.2|2231.9|2232.2|2231.9|2229.9|2229.6|252
1615218970000|2021-03-08 15:56:10|2231.7|2231.4|2230.6|2230.3|2232.4|2232.1|2230.6|2230.3|42
1615218980000|2021-03-08 15:56:20|2230.8|2230.5|2229.4|2229.1|2231.1|2230.8|2228.8|2228.5|75
1615218990000|2021-03-08 15:56:30|2229.3|2229|2230.3|2230|2231.1|2230.8|2228.9|2228.6|47
1615219000000|2021-03-08 15:56:40|2230.6|2230.3|2230.3|2230|2231.2|2230.9|2230.3|2230|52
1615219010000|2021-03-08 15:56:50|2230.5|2230.2|2231|2230.7|2231.3|2231|2230.3|2230|40
1615219020000|2021-03-08 15:57:00|2230.9|2230.6|2232.1|2231.8|2233.3|2233|2230.8|2230.5|250
1615219030000|2021-03-08 15:57:10|2231.9|2231.6|2230.6|2230.3|2231.9|2231.6|2230.2|2229.9|53
1615219040000|2021-03-08 15:57:20|2230.5|2230.2|2228.6|2228.3|2231.1|2230.8|2228.6|2228.3|68
1615219050000|2021-03-08 15:57:30|2228.7|2228.4|2226.2|2225.9|2228.7|2228.4|2226.2|2225.9|67
1615219060000|2021-03-08 15:57:40|2226.4|2226.1|2227.5|2227.2|2227.5|2227.2|2225.5|2225.2|215
1615219070000|2021-03-08 15:57:50|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.2|2226.9|57
1615219080000|2021-03-08 15:58:00|2228.8|2228.5|2229.1|2228.8|2229.5|2229.2|2228.4|2228.1|30
1615219090000|2021-03-08 15:58:10|2229.4|2229.1|2230.2|2229.9|2231.2|2230.9|2229.2|2228.9|35
1615219100000|2021-03-08 15:58:20|2230|2229.7|2232.6|2232.3|2233|2232.7|2230|2229.7|68
1615219110000|2021-03-08 15:58:30|2232.7|2232.4|2233.3|2233|2233.6|2233.3|2232.2|2231.9|72
1615219120000|2021-03-08 15:58:40|2233.1|2232.8|2231.3|2231|2233.3|2233|2231.1|2230.8|50
1615219130000|2021-03-08 15:58:50|2231.1|2230.8|2231.4|2231.1|2231.8|2231.5|2230.5|2230.2|58
1615219140000|2021-03-08 15:59:00|2231.2|2230.9|2231.9|2231.6|2231.9|2231.6|2231|2230.7|33
1615219150000|2021-03-08 15:59:10|2231.5|2231.2|2232.9|2232.6|2233.7|2233.4|2231.5|2231.2|44
1615219160000|2021-03-08 15:59:20|2233|2232.7|2231.5|2231.2|2234|2233.7|2231.5|2231.2|194
1615219170000|2021-03-08 15:59:30|2231.4|2231.1|2230.6|2230.3|2231.6|2231.3|2230.2|2229.9|72
1615219180000|2021-03-08 15:59:40|2230.7|2230.4|2227.6|2227.3|2231.2|2230.9|2227.5|2227.2|115
1615219190000|2021-03-08 15:59:50|2228.3|2228|2229.2|2228.9|2229.7|2229.4|2227.5|2227.2|108
1615219200000|2021-03-08 16:00:00|2229.3|2229|2231.4|2231.1|2231.6|2231.3|2229.3|2229|109
1615219210000|2021-03-08 16:00:10|2231.7|2231.4|2233.7|2233.4|2234|2233.7|2231.7|2231.4|130
1615219220000|2021-03-08 16:00:20|2234|2233.7|2233.7|2233.4|2234.6|2234.3|2233.4|2233.1|102
1615219230000|2021-03-08 16:00:30|2233.8|2233.5|2233.6|2233.3|2234.2|2233.9|2232.8|2232.5|175
1615219240000|2021-03-08 16:00:40|2233.4|2233.1|2232.3|2232|2233.7|2233.4|2232.3|2232|107
1615219250000|2021-03-08 16:00:50|2232.2|2231.9|2233.4|2233.1|2233.4|2233.1|2232.1|2231.8|62
1615219260000|2021-03-08 16:01:00|2233.7|2233.4|2233.7|2233.4|2234.3|2234|2232.8|2232.5|70
1615219270000|2021-03-08 16:01:10|2233.5|2233.2|2231.3|2231|2233.5|2233.2|2231.3|2231|50
1615219280000|2021-03-08 16:01:20|2231.1|2230.8|2231.9|2231.6|2232.2|2231.9|2230.6|2230.3|52
1615219290000|2021-03-08 16:01:30|2232.3|2232|2233|2232.7|2233.2|2232.9|2232.3|2232|26
1615219300000|2021-03-08 16:01:40|2233.2|2232.9|2232|2231.7|2233.2|2232.9|2232|2231.7|62
1615219310000|2021-03-08 16:01:50|2231.8|2231.5|2233.2|2232.9|2233.7|2233.4|2231.8|2231.5|37
1615219320000|2021-03-08 16:02:00|2232.7|2232.4|2233.3|2233|2233.6|2233.3|2232.7|2232.4|120
1615219330000|2021-03-08 16:02:10|2233.5|2233.2|2233.8|2233.5|2234.2|2233.9|2233.1|2232.8|57
1615219340000|2021-03-08 16:02:20|2233.6|2233.3|2231.6|2231.3|2233.6|2233.3|2231.6|2231.3|60
1615219350000|2021-03-08 16:02:30|2231.9|2231.6|2231.7|2231.4|2232.5|2232.2|2231.6|2231.3|45
1615219360000|2021-03-08 16:02:40|2231.9|2231.6|2233.9|2233.6|2233.9|2233.6|2231.9|2231.6|55
1615219370000|2021-03-08 16:02:50|2233.6|2233.3|2234.9|2234.6|2234.9|2234.6|2233.4|2233.1|140
1615219380000|2021-03-08 16:03:00|2235.6|2235.3|2234|2233.7|2235.6|2235.3|2233.4|2233.1|205
1615219390000|2021-03-08 16:03:10|2233.7|2233.4|2234.8|2234.5|2234.8|2234.5|2233.5|2233.2|29
1615219400000|2021-03-08 16:03:20|2234.2|2233.9|2232.8|2232.5|2234.4|2234.1|2232.8|2232.5|27
1615219410000|2021-03-08 16:03:30|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2231.3|2231|93
1615219420000|2021-03-08 16:03:40|2233.1|2232.8|2233.3|2233|2233.6|2233.3|2232.1|2231.8|34
1615219430000|2021-03-08 16:03:50|2233.1|2232.8|2234.1|2233.8|2234.4|2234.1|2232.6|2232.3|52
1615219440000|2021-03-08 16:04:00|2234.5|2234.2|2234.4|2234.1|2234.7|2234.4|2233.7|2233.4|48
1615219450000|2021-03-08 16:04:10|2234.1|2233.8|2233.5|2233.2|2234.7|2234.4|2233.5|2233.2|42
1615219460000|2021-03-08 16:04:20|2233.4|2233.1|2232.8|2232.5|2234.8|2234.5|2232.7|2232.4|30
1615219470000|2021-03-08 16:04:30|2233.1|2232.8|2232.2|2231.9|2233.2|2232.9|2232|2231.7|43
1615219480000|2021-03-08 16:04:40|2232.5|2232.2|2231.5|2231.2|2232.6|2232.3|2231.5|2231.2|53
1615219490000|2021-03-08 16:04:50|2231.4|2231.1|2230.8|2230.5|2231.4|2231.1|2230.1|2229.8|59
1615219500000|2021-03-08 16:05:00|2230.9|2230.6|2230.4|2230.1|2231|2230.7|2229.9|2229.6|37
1615219510000|2021-03-08 16:05:10|2230.9|2230.6|2232.1|2231.8|2233.2|2232.9|2230.9|2230.6|152
1615219520000|2021-03-08 16:05:20|2232|2231.7|2230.6|2230.3|2232.2|2231.9|2230.2|2229.9|51
1615219530000|2021-03-08 16:05:30|2231|2230.7|2229.7|2229.4|2231.2|2230.9|2229.6|2229.3|77
1615219540000|2021-03-08 16:05:40|2230.1|2229.8|2230.9|2230.6|2231.2|2230.9|2229.8|2229.5|108
1615219550000|2021-03-08 16:05:50|2230.7|2230.4|2232.4|2232.1|2232.6|2232.3|2230.7|2230.4|50
1615219560000|2021-03-08 16:06:00|2232.5|2232.2|2232.9|2232.6|2233.5|2233.2|2232|2231.7|45
1615219570000|2021-03-08 16:06:10|2233|2232.7|2234.2|2233.9|2234.6|2234.3|2233|2232.7|143
1615219580000|2021-03-08 16:06:20|2234.7|2234.4|2232.6|2232.3|2234.7|2234.4|2232.6|2232.3|48
1615219590000|2021-03-08 16:06:30|2232.8|2232.5|2232.2|2231.9|2233|2232.7|2231|2230.7|97
1615219600000|2021-03-08 16:06:40|2231.9|2231.6|2231.4|2231.1|2232.3|2232|2231.1|2230.8|46
1615219610000|2021-03-08 16:06:50|2231.9|2231.6|2231.7|2231.4|2232.8|2232.5|2231.6|2231.3|21
1615219620000|2021-03-08 16:07:00|2231.6|2231.3|2230.6|2230.3|2231.8|2231.5|2230|2229.7|55
1615219630000|2021-03-08 16:07:10|2230.8|2230.5|2232.1|2231.8|2232.1|2231.8|2230.2|2229.9|47
1615219640000|2021-03-08 16:07:20|2231.9|2231.6|2230.3|2230|2231.9|2231.6|2229|2228.7|161
1615219650000|2021-03-08 16:07:30|2230|2229.7|2229.9|2229.6|2230.2|2229.9|2229.5|2229.2|84
1615219660000|2021-03-08 16:07:40|2230|2229.7|2231.2|2230.9|2231.3|2231|2229.8|2229.5|46
1615219670000|2021-03-08 16:07:50|2231.6|2231.3|2230.9|2230.6|2231.7|2231.4|2230.5|2230.2|58
1615219680000|2021-03-08 16:08:00|2231.4|2231.1|2232.1|2231.8|2232.5|2232.2|2231.4|2231.1|55
1615219690000|2021-03-08 16:08:10|2232.2|2231.9|2233.1|2232.8|2233.4|2233.1|2232.2|2231.9|93
1615219700000|2021-03-08 16:08:20|2233|2232.7|2233.4|2233.1|2234.1|2233.8|2232.6|2232.3|74
1615219710000|2021-03-08 16:08:30|2233.5|2233.2|2232.8|2232.5|2233.6|2233.3|2232.5|2232.2|36
1615219720000|2021-03-08 16:08:40|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.1|2232.8|36
1615219730000|2021-03-08 16:08:50|2234|2233.7|2232.9|2232.6|2234.3|2234|2232.9|2232.6|28
1615219740000|2021-03-08 16:09:00|2233.9|2233.6|2234.9|2234.6|2235.5|2235.2|2233.9|2233.6|88
1615219750000|2021-03-08 16:09:10|2235.1|2234.8|2234.9|2234.6|2235.5|2235.2|2234.8|2234.5|36
1615219760000|2021-03-08 16:09:20|2235.6|2235.3|2235.4|2235.1|2235.7|2235.4|2234.9|2234.6|33
1615219770000|2021-03-08 16:09:30|2235.2|2234.9|2233.5|2233.2|2235.2|2234.9|2232.9|2232.6|43
1615219780000|2021-03-08 16:09:40|2233.8|2233.5|2231.6|2231.3|2233.8|2233.5|2231.6|2231.3|56
1615219790000|2021-03-08 16:09:50|2231.4|2231.1|2232.1|2231.8|2232.5|2232.2|2231.3|2231|48
1615219800000|2021-03-08 16:10:00|2232.5|2232.2|2230.9|2230.6|2232.5|2232.2|2230.9|2230.6|24
1615219810000|2021-03-08 16:10:10|2231.2|2230.9|2228|2227.7|2231.6|2231.3|2227.8|2227.5|129
1615219820000|2021-03-08 16:10:20|2228.2|2227.9|2227.1|2226.8|2228.4|2228.1|2227|2226.7|200
1615219830000|2021-03-08 16:10:30|2227.2|2226.9|2227.2|2226.9|2227.6|2227.3|2225.8|2225.5|70
1615219840000|2021-03-08 16:10:40|2227.3|2227|2226.8|2226.5|2227.4|2227.1|2226.6|2226.3|51
1615219850000|2021-03-08 16:10:50|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2225.5|2225.2|32
1615219860000|2021-03-08 16:11:00|2226.1|2225.8|2226.2|2225.9|2226.9|2226.6|2225.8|2225.5|55
1615219870000|2021-03-08 16:11:10|2225.5|2225.2|2225.4|2225.1|2226.4|2226.1|2225.2|2224.9|36
1615219880000|2021-03-08 16:11:20|2225.8|2225.5|2226.5|2226.2|2226.8|2226.5|2225.4|2225.1|44
1615219890000|2021-03-08 16:11:30|2226.6|2226.3|2225.3|2225|2226.6|2226.3|2224.2|2223.9|66
1615219900000|2021-03-08 16:11:40|2225.1|2224.8|2225.5|2225.2|2225.8|2225.5|2224.6|2224.3|40
1615219910000|2021-03-08 16:11:50|2225.4|2225.1|2225.8|2225.5|2226.1|2225.8|2225|2224.7|42
1615219920000|2021-03-08 16:12:00|2226.3|2226|2226.7|2226.4|2227.1|2226.8|2226.3|2226|52
1615219930000|2021-03-08 16:12:10|2227|2226.7|2226.8|2226.5|2228.1|2227.8|2226.8|2226.5|104
1615219940000|2021-03-08 16:12:20|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|29
1615219950000|2021-03-08 16:12:30|2227.3|2227|2226.4|2226.1|2227.3|2227|2225.9|2225.6|36
1615219960000|2021-03-08 16:12:40|2226.3|2226|2226.1|2225.8|2227.1|2226.8|2225.8|2225.5|59
1615219970000|2021-03-08 16:12:50|2226|2225.7|2225.2|2224.9|2226.4|2226.1|2225.2|2224.9|21
1615219980000|2021-03-08 16:13:00|2226|2225.7|2226.7|2226.4|2226.7|2226.4|2225.4|2225.1|39
1615219990000|2021-03-08 16:13:10|2226.4|2226.1|2226.9|2226.6|2227|2226.7|2226.3|2226|25
1615220000000|2021-03-08 16:13:20|2226.8|2226.5|2228.1|2227.8|2228.2|2227.9|2226.5|2226.2|41
1615220010000|2021-03-08 16:13:30|2228.6|2228.3|2227.1|2226.8|2228.7|2228.4|2227.1|2226.8|35
1615220020000|2021-03-08 16:13:40|2226.7|2226.4|2225.9|2225.6|2226.7|2226.4|2225.5|2225.2|27
1615220030000|2021-03-08 16:13:50|2226.4|2226.1|2227.3|2227|2227.3|2227|2225.8|2225.5|13
1615220040000|2021-03-08 16:14:00|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2226.1|2225.8|39
1615220050000|2021-03-08 16:14:10|2227.5|2227.2|2226.3|2226|2228.4|2228.1|2226.2|2225.9|49
1615220060000|2021-03-08 16:14:20|2226.9|2226.6|2227|2226.7|2227.3|2227|2226.3|2226|22
1615220070000|2021-03-08 16:14:30|2226.7|2226.4|2226.5|2226.2|2226.9|2226.6|2226.2|2225.9|80
1615220080000|2021-03-08 16:14:40|2226.3|2226|2225.4|2225.1|2226.6|2226.3|2225.4|2225.1|23
1615220090000|2021-03-08 16:14:50|2225.5|2225.2|2226.8|2226.5|2226.8|2226.5|2225.5|2225.2|37
1615220100000|2021-03-08 16:15:00|2226.7|2226.4|2226.6|2226.3|2227|2226.7|2225.7|2225.4|51
1615220110000|2021-03-08 16:15:10|2227|2226.7|2225.2|2224.9|2227|2226.7|2225.2|2224.9|39
1615220120000|2021-03-08 16:15:20|2225.6|2225.3|2224.5|2224.2|2225.6|2225.3|2224.2|2223.9|29
1615220130000|2021-03-08 16:15:30|2224.6|2224.3|2225|2224.7|2225|2224.7|2223.4|2223.1|76
1615220140000|2021-03-08 16:15:40|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2223.7|2223.4|19
1615220150000|2021-03-08 16:15:50|2224.7|2224.4|2224.1|2223.8|2224.7|2224.4|2223.7|2223.4|18
1615220160000|2021-03-08 16:16:00|2224.5|2224.2|2225.1|2224.8|2225.4|2225.1|2224.1|2223.8|90
1615220170000|2021-03-08 16:16:10|2225.6|2225.3|2227|2226.7|2227.8|2227.5|2225.6|2225.3|108
1615220180000|2021-03-08 16:16:20|2226.3|2226|2228.2|2227.9|2228.6|2228.3|2226.3|2226|35
1615220190000|2021-03-08 16:16:30|2227.5|2227.2|2228.9|2228.6|2229.3|2229|2227.5|2227.2|41
1615220200000|2021-03-08 16:16:40|2229.1|2228.8|2228.5|2228.2|2229.1|2228.8|2228.1|2227.8|122
1615220210000|2021-03-08 16:16:50|2228.6|2228.3|2228.6|2228.3|2228.8|2228.5|2228|2227.7|99
1615220220000|2021-03-08 16:17:00|2228.5|2228.2|2227.7|2227.4|2228.5|2228.2|2227.5|2227.2|142
1615220230000|2021-03-08 16:17:10|2227.3|2227|2227.4|2227.1|2228|2227.7|2226.8|2226.5|54
1615220240000|2021-03-08 16:17:20|2227.5|2227.2|2228.7|2228.4|2229.5|2229.2|2227.3|2227|111
1615220250000|2021-03-08 16:17:30|2228.8|2228.5|2229.4|2229.1|2229.5|2229.2|2228.7|2228.4|26
1615220260000|2021-03-08 16:17:40|2230|2229.7|2229.2|2228.9|2230.7|2230.4|2229.2|2228.9|54
1615220270000|2021-03-08 16:17:50|2229|2228.7|2229.6|2229.3|2230|2229.7|2228.7|2228.4|93
1615220280000|2021-03-08 16:18:00|2229.8|2229.5|2229.3|2229|2230.7|2230.4|2229.2|2228.9|109
1615220290000|2021-03-08 16:18:10|2229.5|2229.2|2229.5|2229.2|2230.3|2230|2229.3|2229|58
1615220300000|2021-03-08 16:18:20|2229.3|2229|2228|2227.7|2229.3|2229|2227.6|2227.3|44
1615220310000|2021-03-08 16:18:30|2227.6|2227.3|2229.3|2229|2229.5|2229.2|2227.6|2227.3|54
1615220320000|2021-03-08 16:18:40|2229.6|2229.3|2228.8|2228.5|2229.6|2229.3|2228.7|2228.4|35
1615220330000|2021-03-08 16:18:50|2228.7|2228.4|2228.6|2228.3|2228.9|2228.6|2228|2227.7|26
1615220340000|2021-03-08 16:19:00|2229.3|2229|2228.4|2228.1|2229.6|2229.3|2228.2|2227.9|65
1615220350000|2021-03-08 16:19:10|2228.2|2227.9|2226.5|2226.2|2228.2|2227.9|2226.5|2226.2|53
1615220360000|2021-03-08 16:19:20|2226.9|2226.6|2227.5|2227.2|2227.8|2227.5|2226.9|2226.6|28
1615220370000|2021-03-08 16:19:30|2227.2|2226.9|2229.4|2229.1|2229.4|2229.1|2227.2|2226.9|49
1615220380000|2021-03-08 16:19:40|2229.6|2229.3|2230.3|2230|2230.3|2230|2229|2228.7|38
1615220390000|2021-03-08 16:19:50|2230|2229.7|2229.8|2229.5|2230.2|2229.9|2229.6|2229.3|22
1615220400000|2021-03-08 16:20:00|2229.9|2229.6|2232.9|2232.6|2233|2232.7|2229.8|2229.5|97
1615220410000|2021-03-08 16:20:10|2233.4|2233.1|2232.6|2232.3|2233.6|2233.3|2232.5|2232.2|82
1615220420000|2021-03-08 16:20:20|2232.7|2232.4|2232.7|2232.4|2233.2|2232.9|2231.4|2231.1|55
1615220430000|2021-03-08 16:20:30|2232.6|2232.3|2232.5|2232.2|2233.4|2233.1|2232.5|2232.2|28
1615220440000|2021-03-08 16:20:40|2232.8|2232.5|2234.4|2234.1|2234.6|2234.3|2232.8|2232.5|72
1615220450000|2021-03-08 16:20:50|2234.3|2234|2233.3|2233|2234.4|2234.1|2232.5|2232.2|42
1615220460000|2021-03-08 16:21:00|2233|2232.7|2232.5|2232.2|2233.2|2232.9|2232.3|2232|36
1615220470000|2021-03-08 16:21:10|2232.1|2231.8|2232.6|2232.3|2233|2232.7|2232.1|2231.8|35
1615220480000|2021-03-08 16:21:20|2232.7|2232.4|2231.7|2231.4|2233.1|2232.8|2231.7|2231.4|54
1615220490000|2021-03-08 16:21:30|2231.5|2231.2|2231.2|2230.9|2232.5|2232.2|2231|2230.7|61
1615220500000|2021-03-08 16:21:40|2231.8|2231.5|2233.3|2233|2233.3|2233|2231.8|2231.5|51
1615220510000|2021-03-08 16:21:50|2233.6|2233.3|2232.7|2232.4|2234.1|2233.8|2232.7|2232.4|46
1615220520000|2021-03-08 16:22:00|2232.3|2232|2231.4|2231.1|2232.4|2232.1|2230.9|2230.6|42
1615220530000|2021-03-08 16:22:10|2231.6|2231.3|2231.5|2231.2|2232.1|2231.8|2231.1|2230.8|19
1615220540000|2021-03-08 16:22:20|2232.2|2231.9|2231.4|2231.1|2232.3|2232|2231.2|2230.9|38
1615220550000|2021-03-08 16:22:30|2231.3|2231|2231.7|2231.4|2232|2231.7|2231.2|2230.9|27
1615220560000|2021-03-08 16:22:40|2231.6|2231.3|2233.3|2233|2233.4|2233.1|2231.6|2231.3|37
1615220570000|2021-03-08 16:22:50|2232.9|2232.6|2233.2|2232.9|2233.5|2233.2|2232.9|2232.6|16
1615220580000|2021-03-08 16:23:00|2233.1|2232.8|2232.3|2232|2233.1|2232.8|2231.8|2231.5|46
1615220590000|2021-03-08 16:23:10|2232.5|2232.2|2233|2232.7|2233.3|2233|2232.5|2232.2|28
1615220600000|2021-03-08 16:23:20|2233.2|2232.9|2231.6|2231.3|2233.3|2233|2231.6|2231.3|51
1615220610000|2021-03-08 16:23:30|2232|2231.7|2233|2232.7|2233|2232.7|2231.6|2231.3|55
1615220620000|2021-03-08 16:23:40|2232.9|2232.6|2233.3|2233|2233.4|2233.1|2232.7|2232.4|45
1615220630000|2021-03-08 16:23:50|2233.6|2233.3|2235|2234.7|2235|2234.7|2233.4|2233.1|68
1615220640000|2021-03-08 16:24:00|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2233.6|2233.3|64
1615220650000|2021-03-08 16:24:10|2234.4|2234.1|2234.1|2233.8|2234.6|2234.3|2233.7|2233.4|44
1615220660000|2021-03-08 16:24:20|2234|2233.7|2234.3|2234|2234.6|2234.3|2233.9|2233.6|27
1615220670000|2021-03-08 16:24:30|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234|2233.7|33
1615220680000|2021-03-08 16:24:40|2234.4|2234.1|2233.5|2233.2|2235|2234.7|2233.4|2233.1|54
1615220690000|2021-03-08 16:24:50|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2232.5|2232.2|22
1615220700000|2021-03-08 16:25:00|2232.4|2232.1|2232.2|2231.9|2232.7|2232.4|2231.4|2231.1|55
1615220710000|2021-03-08 16:25:10|2232|2231.7|2233|2232.7|2233.7|2233.4|2232|2231.7|45
1615220720000|2021-03-08 16:25:20|2233.1|2232.8|2232.8|2232.5|2233.9|2233.6|2232.7|2232.4|27
1615220730000|2021-03-08 16:25:30|2233|2232.7|2232.7|2232.4|2233.4|2233.1|2232.3|2232|47
1615220740000|2021-03-08 16:25:40|2232.8|2232.5|2232.2|2231.9|2232.9|2232.6|2232.1|2231.8|11
1615220750000|2021-03-08 16:25:50|2232.3|2232|2230.6|2230.3|2232.3|2232|2230.3|2230|56
1615220760000|2021-03-08 16:26:00|2230.5|2230.2|2228.7|2228.4|2230.5|2230.2|2228.1|2227.8|82
1615220770000|2021-03-08 16:26:10|2228.4|2228.1|2230.7|2230.4|2230.7|2230.4|2228.4|2228.1|57
1615220780000|2021-03-08 16:26:20|2230.8|2230.5|2230|2229.7|2230.8|2230.5|2229.7|2229.4|42
1615220790000|2021-03-08 16:26:30|2229.7|2229.4|2229.9|2229.6|2230.5|2230.2|2229.7|2229.4|12
1615220800000|2021-03-08 16:26:40|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229|2228.7|12
1615220810000|2021-03-08 16:26:50|2230.1|2229.8|2230.7|2230.4|2230.7|2230.4|2229.5|2229.2|34
1615220820000|2021-03-08 16:27:00|2230.6|2230.3|2229.7|2229.4|2230.6|2230.3|2229.5|2229.2|26
1615220830000|2021-03-08 16:27:10|2229.8|2229.5|2230.7|2230.4|2230.7|2230.4|2229.6|2229.3|29
1615220840000|2021-03-08 16:27:20|2230.8|2230.5|2228.5|2228.2|2230.8|2230.5|2228.4|2228.1|39
1615220850000|2021-03-08 16:27:30|2228.8|2228.5|2229.3|2229|2229.6|2229.3|2228.5|2228.2|29
1615220860000|2021-03-08 16:27:40|2228.8|2228.5|2229|2228.7|2229.2|2228.9|2228.8|2228.5|12
1615220870000|2021-03-08 16:27:50|2229.6|2229.3|2229.9|2229.6|2230.2|2229.9|2229|2228.7|50
1615220880000|2021-03-08 16:28:00|2229.4|2229.1|2230.7|2230.4|2231|2230.7|2229.4|2229.1|43
1615220890000|2021-03-08 16:28:10|2230.4|2230.1|2230.2|2229.9|2230.7|2230.4|2229.1|2228.8|132
1615220900000|2021-03-08 16:28:20|2230.1|2229.8|2231.6|2231.3|2231.7|2231.4|2230.1|2229.8|185
1615220910000|2021-03-08 16:28:30|2231.8|2231.5|2231.9|2231.6|2232.7|2232.4|2231.7|2231.4|50
1615220920000|2021-03-08 16:28:40|2231.4|2231.1|2230.7|2230.4|2231.4|2231.1|2230.2|2229.9|43
1615220930000|2021-03-08 16:28:50|2230.8|2230.5|2230|2229.7|2230.8|2230.5|2229.6|2229.3|25
1615220940000|2021-03-08 16:29:00|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2228.2|2227.9|30
1615220950000|2021-03-08 16:29:10|2228.6|2228.3|2229.6|2229.3|2230.3|2230|2228.6|2228.3|72
1615220960000|2021-03-08 16:29:20|2229.7|2229.4|2230.2|2229.9|2230.5|2230.2|2229.5|2229.2|37
1615220970000|2021-03-08 16:29:30|2230.5|2230.2|2229.8|2229.5|2230.6|2230.3|2229.8|2229.5|17
1615220980000|2021-03-08 16:29:40|2230.1|2229.8|2231.1|2230.8|2231.1|2230.8|2229.8|2229.5|89
1615220990000|2021-03-08 16:29:50|2230.6|2230.3|2230.1|2229.8|2230.9|2230.6|2229.6|2229.3|12
1615221000000|2021-03-08 16:30:00|2230.4|2230.1|2229.4|2229.1|2230.6|2230.3|2229.4|2229.1|167
1615221010000|2021-03-08 16:30:10|2229.9|2229.6|2227.4|2227.1|2229.9|2229.6|2227.3|2227|52
1615221020000|2021-03-08 16:30:20|2227.3|2227|2225.2|2224.9|2227.5|2227.2|2225.2|2224.9|90
1615221030000|2021-03-08 16:30:30|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2224.8|2224.5|124
1615221040000|2021-03-08 16:30:40|2226.1|2225.8|2225.9|2225.6|2226.2|2225.9|2225.3|2225|55
1615221050000|2021-03-08 16:30:50|2226.3|2226|2225.1|2224.8|2226.3|2226|2224.6|2224.3|101
1615221060000|2021-03-08 16:31:00|2225.4|2225.1|2225.5|2225.2|2226.5|2226.2|2225.2|2224.9|31
1615221070000|2021-03-08 16:31:10|2226|2225.7|2226.7|2226.4|2227|2226.7|2225.7|2225.4|88
1615221080000|2021-03-08 16:31:20|2226.4|2226.1|2224.7|2224.4|2226.4|2226.1|2224.5|2224.2|32
1615221090000|2021-03-08 16:31:30|2224.5|2224.2|2224.7|2224.4|2225.6|2225.3|2224.1|2223.8|99
1615221100000|2021-03-08 16:31:40|2224.8|2224.5|2226|2225.7|2226.1|2225.8|2224.8|2224.5|49
1615221110000|2021-03-08 16:31:50|2225.8|2225.5|2224|2223.7|2225.8|2225.5|2224|2223.7|209
1615221120000|2021-03-08 16:32:00|2223.8|2223.5|2224.4|2224.1|2224.5|2224.2|2223.3|2223|75
1615221130000|2021-03-08 16:32:10|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224|2223.7|146
1615221140000|2021-03-08 16:32:20|2224.5|2224.2|2225.1|2224.8|2226.9|2226.6|2224.5|2224.2|251
1615221150000|2021-03-08 16:32:30|2225.4|2225.1|2224.8|2224.5|2225.4|2225.1|2224.1|2223.8|66
1615221160000|2021-03-08 16:32:40|2224.7|2224.4|2224.3|2224|2225|2224.7|2223.6|2223.3|36
1615221170000|2021-03-08 16:32:50|2224.4|2224.1|2225.2|2224.9|2225.2|2224.9|2224.3|2224|25
1615221180000|2021-03-08 16:33:00|2224.2|2223.9|2223.3|2223|2224.4|2224.1|2223.3|2223|37
1615221190000|2021-03-08 16:33:10|2222.7|2222.4|2221.6|2221.3|2223.2|2222.9|2221.4|2221.1|117
1615221200000|2021-03-08 16:33:20|2221.7|2221.4|2221.1|2220.8|2221.7|2221.4|2220.5|2220.2|67
1615221210000|2021-03-08 16:33:30|2220.9|2220.6|2221.1|2220.8|2221.2|2220.9|2220|2219.7|119
1615221220000|2021-03-08 16:33:40|2221|2220.7|2220.3|2220|2221.1|2220.8|2220.3|2220|44
1615221230000|2021-03-08 16:33:50|2219.7|2219.4|2221|2220.7|2221|2220.7|2219.5|2219.2|101
1615221240000|2021-03-08 16:34:00|2220.9|2220.6|2222.5|2222.2|2222.7|2222.4|2220.8|2220.5|63
1615221250000|2021-03-08 16:34:10|2223|2222.7|2221.6|2221.3|2223.3|2223|2221.6|2221.3|40
1615221260000|2021-03-08 16:34:20|2221.5|2221.2|2223|2222.7|2223.1|2222.8|2221.5|2221.2|25
1615221270000|2021-03-08 16:34:30|2222.8|2222.5|2222.7|2222.4|2224.5|2224.2|2222.7|2222.4|52
1615221280000|2021-03-08 16:34:40|2223|2222.7|2223.4|2223.1|2223.6|2223.3|2222.8|2222.5|12
1615221290000|2021-03-08 16:34:50|2223.8|2223.5|2222.6|2222.3|2224.3|2224|2222.5|2222.2|50
1615221300000|2021-03-08 16:35:00|2222.3|2222|2221.7|2221.4|2222.3|2222|2221.4|2221.1|53
1615221310000|2021-03-08 16:35:10|2221.8|2221.5|2218.2|2217.9|2221.8|2221.5|2218.2|2217.9|116
1615221320000|2021-03-08 16:35:20|2218.1|2217.8|2218.2|2217.9|2218.6|2218.3|2217.1|2216.8|123
1615221330000|2021-03-08 16:35:30|2218.4|2218.1|2219.3|2219|2219.7|2219.4|2217.7|2217.4|59
1615221340000|2021-03-08 16:35:40|2219|2218.7|2218.3|2218|2219|2218.7|2218.1|2217.8|63
1615221350000|2021-03-08 16:35:50|2219.1|2218.8|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|6
1615221360000|2021-03-08 16:36:00|2219.3|2219|2219.5|2219.2|2220.2|2219.9|2218.6|2218.3|164
1615221370000|2021-03-08 16:36:10|2219.8|2219.5|2218.6|2218.3|2219.9|2219.6|2218.5|2218.2|102
1615221380000|2021-03-08 16:36:20|2218.7|2218.4|2219.9|2219.6|2220|2219.7|2218.7|2218.4|59
1615221390000|2021-03-08 16:36:30|2220.4|2220.1|2219.6|2219.3|2220.6|2220.3|2219.6|2219.3|91
1615221400000|2021-03-08 16:36:40|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2218.8|2218.5|27
1615221410000|2021-03-08 16:36:50|2219.2|2218.9|2220.6|2220.3|2220.6|2220.3|2218.9|2218.6|34
1615221420000|2021-03-08 16:37:00|2221|2220.7|2218.8|2218.5|2221|2220.7|2218.6|2218.3|76
1615221430000|2021-03-08 16:37:10|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.1|2217.8|55
1615221440000|2021-03-08 16:37:20|2218.9|2218.6|2218.9|2218.6|2219.4|2219.1|2218.6|2218.3|52
1615221450000|2021-03-08 16:37:30|2219|2218.7|2219.7|2219.4|2220.2|2219.9|2218.9|2218.6|55
1615221460000|2021-03-08 16:37:40|2219.8|2219.5|2218.3|2218|2219.8|2219.5|2218.1|2217.8|28
1615221470000|2021-03-08 16:37:50|2218.6|2218.3|2218.8|2218.5|2219.5|2219.2|2218.6|2218.3|21
1615221480000|2021-03-08 16:38:00|2219.3|2219|2220.2|2219.9|2220.4|2220.1|2219.1|2218.8|96
1615221490000|2021-03-08 16:38:10|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220|2219.7|20
1615221500000|2021-03-08 16:38:20|2220.3|2220|2220.1|2219.8|2220.9|2220.6|2219.7|2219.4|62
1615221510000|2021-03-08 16:38:30|2220|2219.7|2219.9|2219.6|2220.5|2220.2|2219.8|2219.5|45
1615221520000|2021-03-08 16:38:40|2220.4|2220.1|2221.1|2220.8|2221.5|2221.2|2220.2|2219.9|42
1615221530000|2021-03-08 16:38:50|2221.2|2220.9|2219.9|2219.6|2221.2|2220.9|2219.4|2219.1|86
1615221540000|2021-03-08 16:39:00|2220.2|2219.9|2221|2220.7|2221.1|2220.8|2220|2219.7|44
1615221550000|2021-03-08 16:39:10|2221.4|2221.1|2220.1|2219.8|2221.5|2221.2|2220.1|2219.8|45
1615221560000|2021-03-08 16:39:20|2219.5|2219.2|2221.1|2220.8|2221.2|2220.9|2219.4|2219.1|54
1615221570000|2021-03-08 16:39:30|2221.2|2220.9|2221.1|2220.8|2222|2221.7|2221.1|2220.8|44
1615221580000|2021-03-08 16:39:40|2221.4|2221.1|2221.1|2220.8|2221.7|2221.4|2221|2220.7|19
1615221590000|2021-03-08 16:39:50|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.1|2219.8|39
1615221600000|2021-03-08 16:40:00|2221.2|2220.9|2220.6|2220.3|2221.6|2221.3|2220.2|2219.9|54
1615221610000|2021-03-08 16:40:10|2220.8|2220.5|2220.3|2220|2220.8|2220.5|2219|2218.7|52
1615221620000|2021-03-08 16:40:20|2220|2219.7|2221.3|2221|2221.3|2221|2219.9|2219.6|28
1615221630000|2021-03-08 16:40:30|2220.9|2220.6|2220.7|2220.4|2221.7|2221.4|2220.5|2220.2|36
1615221640000|2021-03-08 16:40:40|2220.8|2220.5|2222.9|2222.6|2222.9|2222.6|2220.8|2220.5|80
1615221650000|2021-03-08 16:40:50|2222.7|2222.4|2223|2222.7|2223.3|2223|2222.5|2222.2|32
1615221660000|2021-03-08 16:41:00|2222.8|2222.5|2220.9|2220.6|2222.8|2222.5|2220.7|2220.4|49
1615221670000|2021-03-08 16:41:10|2220.7|2220.4|2220.9|2220.6|2221.7|2221.4|2220.7|2220.4|15
1615221680000|2021-03-08 16:41:20|2220.8|2220.5|2221.2|2220.9|2221.7|2221.4|2220.8|2220.5|23
1615221690000|2021-03-08 16:41:30|2221.4|2221.1|2222.4|2222.1|2222.8|2222.5|2221.4|2221.1|36
1615221700000|2021-03-08 16:41:40|2222.1|2221.8|2221.1|2220.8|2222.1|2221.8|2221.1|2220.8|52
1615221710000|2021-03-08 16:41:50|2221.3|2221|2220.1|2219.8|2221.6|2221.3|2220|2219.7|63
1615221720000|2021-03-08 16:42:00|2220.2|2219.9|2220.9|2220.6|2221.2|2220.9|2219.4|2219.1|81
1615221730000|2021-03-08 16:42:10|2221.1|2220.8|2220.8|2220.5|2221.5|2221.2|2220.6|2220.3|52
1615221740000|2021-03-08 16:42:20|2221.1|2220.8|2219.3|2219|2221.3|2221|2219.3|2219|39
1615221750000|2021-03-08 16:42:30|2219.8|2219.5|2218.9|2218.6|2220.3|2220|2218.8|2218.5|49
1615221760000|2021-03-08 16:42:40|2219.3|2219|2219|2218.7|2219.3|2219|2218.7|2218.4|17
1615221770000|2021-03-08 16:42:50|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.6|2217.3|51
1615221780000|2021-03-08 16:43:00|2218.5|2218.2|2217.6|2217.3|2218.8|2218.5|2217.6|2217.3|37
1615221790000|2021-03-08 16:43:10|2217.4|2217.1|2216.9|2216.6|2217.4|2217.1|2216.1|2215.8|48
1615221800000|2021-03-08 16:43:20|2217|2216.7|2217.7|2217.4|2218|2217.7|2217|2216.7|27
1615221810000|2021-03-08 16:43:30|2218.2|2217.9|2217.6|2217.3|2218.8|2218.5|2217.5|2217.2|37
1615221820000|2021-03-08 16:43:40|2218|2217.7|2217.5|2217.2|2218|2217.7|2216.6|2216.3|70
1615221830000|2021-03-08 16:43:50|2217.4|2217.1|2216.4|2216.1|2217.6|2217.3|2216.4|2216.1|56
1615221840000|2021-03-08 16:44:00|2216.6|2216.3|2216.8|2216.5|2217.2|2216.9|2216.3|2216|48
1615221850000|2021-03-08 16:44:10|2216.9|2216.6|2216.4|2216.1|2217.2|2216.9|2216.4|2216.1|29
1615221860000|2021-03-08 16:44:20|2216.5|2216.2|2215.6|2215.3|2216.7|2216.4|2215.6|2215.3|54
1615221870000|2021-03-08 16:44:30|2215.1|2214.8|2215.2|2214.9|2215.8|2215.5|2214.9|2214.6|91
1615221880000|2021-03-08 16:44:40|2215|2214.7|2215.1|2214.8|2215.6|2215.3|2215|2214.7|65
1615221890000|2021-03-08 16:44:50|2214.9|2214.6|2213.8|2213.5|2214.9|2214.6|2213.8|2213.5|49
1615221900000|2021-03-08 16:45:00|2214.1|2213.8|2214.4|2214.1|2214.9|2214.6|2213.8|2213.5|107
1615221910000|2021-03-08 16:45:10|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2213.4|2213.1|47
1615221920000|2021-03-08 16:45:20|2214.4|2214.1|2216.2|2215.9|2216.5|2216.2|2214.4|2214.1|148
1615221930000|2021-03-08 16:45:30|2216.5|2216.2|2215.9|2215.6|2217.1|2216.8|2215.9|2215.6|61
1615221940000|2021-03-08 16:45:40|2216.1|2215.8|2216.3|2216|2216.4|2216.1|2216|2215.7|38
1615221950000|2021-03-08 16:45:50|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2215.6|2215.3|17
1615221960000|2021-03-08 16:46:00|2216.1|2215.8|2216.4|2216.1|2216.9|2216.6|2216.1|2215.8|55
1615221970000|2021-03-08 16:46:10|2216.9|2216.6|2217.6|2217.3|2217.8|2217.5|2216.5|2216.2|53
1615221980000|2021-03-08 16:46:20|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2216.9|2216.6|21
1615221990000|2021-03-08 16:46:30|2217|2216.7|2214.6|2214.3|2217|2216.7|2214.6|2214.3|71
1615222000000|2021-03-08 16:46:40|2214.9|2214.6|2214.3|2214|2215.3|2215|2214.3|2214|19
1615222010000|2021-03-08 16:46:50|2214.9|2214.6|2215.8|2215.5|2215.8|2215.5|2214.9|2214.6|16
1615222020000|2021-03-08 16:47:00|2216|2215.7|2217.3|2217|2217.4|2217.1|2215.8|2215.5|32
1615222030000|2021-03-08 16:47:10|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2216.9|2216.6|94
1615222040000|2021-03-08 16:47:20|2217.1|2216.8|2216.1|2215.8|2217.2|2216.9|2216.1|2215.8|27
1615222050000|2021-03-08 16:47:30|2215.9|2215.6|2216.3|2216|2216.8|2216.5|2215.9|2215.6|30
1615222060000|2021-03-08 16:47:40|2216|2215.7|2215.3|2215|2216.1|2215.8|2215|2214.7|19
1615222070000|2021-03-08 16:47:50|2215.4|2215.1|2215.8|2215.5|2215.8|2215.5|2214.9|2214.6|18
1615222080000|2021-03-08 16:48:00|2216.2|2215.9|2215.4|2215.1|2216.6|2216.3|2215.4|2215.1|33
1615222090000|2021-03-08 16:48:10|2215.5|2215.2|2216.3|2216|2216.5|2216.2|2215.3|2215|10
1615222100000|2021-03-08 16:48:20|2216.4|2216.1|2216.6|2216.3|2216.7|2216.4|2216.2|2215.9|13
1615222110000|2021-03-08 16:48:30|2217.4|2217.1|2217.7|2217.4|2217.9|2217.6|2217.1|2216.8|68
1615222120000|2021-03-08 16:48:40|2217.6|2217.3|2217.5|2217.2|2218|2217.7|2217.5|2217.2|15
1615222130000|2021-03-08 16:48:50|2217.4|2217.1|2219.1|2218.8|2219.1|2218.8|2217.4|2217.1|67
1615222140000|2021-03-08 16:49:00|2219|2218.7|2219.2|2218.9|2219.5|2219.2|2218.6|2218.3|67
1615222150000|2021-03-08 16:49:10|2219.1|2218.8|2217.4|2217.1|2219.7|2219.4|2217|2216.7|74
1615222160000|2021-03-08 16:49:20|2217.5|2217.2|2218.6|2218.3|2218.6|2218.3|2217.3|2217|31
1615222170000|2021-03-08 16:49:30|2218.7|2218.4|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|43
1615222180000|2021-03-08 16:49:40|2218.8|2218.5|2219.6|2219.3|2219.6|2219.3|2218.5|2218.2|19
1615222190000|2021-03-08 16:49:50|2219.7|2219.4|2218.3|2218|2219.7|2219.4|2218.3|2218|38
1615222200000|2021-03-08 16:50:00|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2216.4|2216.1|63
1615222210000|2021-03-08 16:50:10|2218.3|2218|2218|2217.7|2219|2218.7|2217.7|2217.4|80
1615222220000|2021-03-08 16:50:20|2218.1|2217.8|2217.6|2217.3|2218.1|2217.8|2217.2|2216.9|52
1615222230000|2021-03-08 16:50:30|2217.5|2217.2|2216.9|2216.6|2218.2|2217.9|2216.9|2216.6|113
1615222240000|2021-03-08 16:50:40|2216.5|2216.2|2215.5|2215.2|2216.5|2216.2|2215.1|2214.8|73
1615222250000|2021-03-08 16:50:50|2215.8|2215.5|2215.7|2215.4|2215.9|2215.6|2215.5|2215.2|31
1615222260000|2021-03-08 16:51:00|2215.8|2215.5|2214.4|2214.1|2215.8|2215.5|2214.3|2214|38
1615222270000|2021-03-08 16:51:10|2214.1|2213.8|2215.1|2214.8|2215.6|2215.3|2213.2|2212.9|122
1615222280000|2021-03-08 16:51:20|2215.5|2215.2|2214.7|2214.4|2215.5|2215.2|2214.6|2214.3|25
1615222290000|2021-03-08 16:51:30|2214.8|2214.5|2214.9|2214.6|2215.2|2214.9|2214.6|2214.3|44
1615222300000|2021-03-08 16:51:40|2214.7|2214.4|2215.3|2215|2215.3|2215|2214.2|2213.9|92
1615222310000|2021-03-08 16:51:50|2215.5|2215.2|2214.9|2214.6|2216.3|2216|2214.7|2214.4|38
1615222320000|2021-03-08 16:52:00|2215.1|2214.8|2214.4|2214.1|2215.8|2215.5|2214.4|2214.1|63
1615222330000|2021-03-08 16:52:10|2214.5|2214.2|2214|2213.7|2214.7|2214.4|2213.8|2213.5|48
1615222340000|2021-03-08 16:52:20|2214.6|2214.3|2216.3|2216|2216.3|2216|2214.3|2214|49
1615222350000|2021-03-08 16:52:30|2215.9|2215.6|2215.4|2215.1|2215.9|2215.6|2215.3|2215|18
1615222360000|2021-03-08 16:52:40|2216|2215.7|2216.5|2216.2|2216.8|2216.5|2215.9|2215.6|25
1615222370000|2021-03-08 16:52:50|2216.4|2216.1|2216.7|2216.4|2216.8|2216.5|2216.3|2216|7
1615222380000|2021-03-08 16:53:00|2216|2215.7|2215.3|2215|2216|2215.7|2214.8|2214.5|48
1615222390000|2021-03-08 16:53:10|2215.6|2215.3|2217.3|2217|2217.8|2217.5|2215.6|2215.3|60
1615222400000|2021-03-08 16:53:20|2217.7|2217.4|2219.5|2219.2|2219.5|2219.2|2217.6|2217.3|80
1615222410000|2021-03-08 16:53:30|2219.6|2219.3|2217.9|2217.6|2219.6|2219.3|2217.7|2217.4|46
1615222420000|2021-03-08 16:53:40|2217.6|2217.3|2219.1|2218.8|2219.5|2219.2|2217.6|2217.3|23
1615222430000|2021-03-08 16:53:50|2219.5|2219.2|2220.2|2219.9|2220.6|2220.3|2219.3|2219|64
1615222440000|2021-03-08 16:54:00|2220|2219.7|2217.8|2217.5|2220|2219.7|2217.8|2217.5|77
1615222450000|2021-03-08 16:54:10|2218|2217.7|2217.7|2217.4|2218.1|2217.8|2217.6|2217.3|35
1615222460000|2021-03-08 16:54:20|2217.4|2217.1|2218.3|2218|2219.2|2218.9|2217.4|2217.1|59
1615222470000|2021-03-08 16:54:30|2218.2|2217.9|2216.9|2216.6|2218.5|2218.2|2216.7|2216.4|24
1615222480000|2021-03-08 16:54:40|2216.2|2215.9|2218.4|2218.1|2218.4|2218.1|2216.2|2215.9|32
1615222490000|2021-03-08 16:54:50|2218.5|2218.2|2218.9|2218.6|2218.9|2218.6|2218.1|2217.8|12
1615222500000|2021-03-08 16:55:00|2218.7|2218.4|2217.5|2217.2|2218.9|2218.6|2217.4|2217.1|48
1615222510000|2021-03-08 16:55:10|2217.4|2217.1|2218.3|2218|2218.3|2218|2216.9|2216.6|47
1615222520000|2021-03-08 16:55:20|2218.2|2217.9|2218.1|2217.8|2218.6|2218.3|2218.1|2217.8|57
1615222530000|2021-03-08 16:55:30|2218.6|2218.3|2219|2218.7|2219.1|2218.8|2218.4|2218.1|53
1615222540000|2021-03-08 16:55:40|2218.6|2218.3|2220.7|2220.4|2220.7|2220.4|2218.4|2218.1|68
1615222550000|2021-03-08 16:55:50|2220.8|2220.5|2219.8|2219.5|2221.1|2220.8|2219.7|2219.4|65
1615222560000|2021-03-08 16:56:00|2219.9|2219.6|2219.9|2219.6|2221|2220.7|2219.9|2219.6|55
1615222570000|2021-03-08 16:56:10|2219.6|2219.3|2220.7|2220.4|2220.7|2220.4|2219.6|2219.3|30
1615222580000|2021-03-08 16:56:20|2220.8|2220.5|2219.3|2219|2220.8|2220.5|2219.1|2218.8|14
1615222590000|2021-03-08 16:56:30|2219.9|2219.6|2219.2|2218.9|2221.2|2220.9|2218.8|2218.5|690
1615222600000|2021-03-08 16:56:40|2219.4|2219.1|2220|2219.7|2220.1|2219.8|2219.3|2219|112
1615222610000|2021-03-08 16:56:50|2220.8|2220.5|2219.6|2219.3|2220.8|2220.5|2219.6|2219.3|30
1615222620000|2021-03-08 16:57:00|2220.4|2220.1|2221.2|2220.9|2221.4|2221.1|2220.4|2220.1|34
1615222630000|2021-03-08 16:57:10|2221|2220.7|2220|2219.7|2221|2220.7|2220|2219.7|24
1615222640000|2021-03-08 16:57:20|2220.1|2219.8|2218.8|2218.5|2220.1|2219.8|2218.8|2218.5|51
1615222650000|2021-03-08 16:57:30|2219.2|2218.9|2220.4|2220.1|2220.7|2220.4|2219.2|2218.9|12
1615222660000|2021-03-08 16:57:40|2220.8|2220.5|2220.7|2220.4|2221|2220.7|2220.5|2220.2|14
1615222670000|2021-03-08 16:57:50|2220.6|2220.3|2219.9|2219.6|2220.9|2220.6|2219.9|2219.6|14
1615222680000|2021-03-08 16:58:00|2220|2219.7|2218.8|2218.5|2220.3|2220|2218.8|2218.5|32
1615222690000|2021-03-08 16:58:10|2218.5|2218.2|2219.2|2218.9|2219.4|2219.1|2218.5|2218.2|23
1615222700000|2021-03-08 16:58:20|2219|2218.7|2217.6|2217.3|2219.5|2219.2|2217.6|2217.3|53
1615222710000|2021-03-08 16:58:30|2218.1|2217.8|2218.3|2218|2218.8|2218.5|2218.1|2217.8|18
1615222720000|2021-03-08 16:58:40|2218.6|2218.3|2217.5|2217.2|2218.8|2218.5|2217.5|2217.2|44
1615222730000|2021-03-08 16:58:50|2218.6|2218.3|2217.9|2217.6|2218.6|2218.3|2217.6|2217.3|9
1615222740000|2021-03-08 16:59:00|2218.8|2218.5|2218.1|2217.8|2218.8|2218.5|2217.7|2217.4|44
1615222750000|2021-03-08 16:59:10|2217.5|2217.2|2215.3|2215|2217.5|2217.2|2215.3|2215|44
1615222760000|2021-03-08 16:59:20|2215.2|2214.9|2214.8|2214.5|2215.4|2215.1|2213.9|2213.6|67
1615222770000|2021-03-08 16:59:30|2214.6|2214.3|2214|2213.7|2214.6|2214.3|2213.8|2213.5|66
1615222780000|2021-03-08 16:59:40|2214.1|2213.8|2214|2213.7|2214.4|2214.1|2213.6|2213.3|44
1615222790000|2021-03-08 16:59:50|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.2|2212.9|46
1615222800000|2021-03-08 17:00:00|2213.6|2213.3|2213.3|2213|2214.7|2214.4|2213.1|2212.8|60
1615222810000|2021-03-08 17:00:10|2213.2|2212.9|2213.7|2213.4|2214|2213.7|2213.1|2212.8|34
1615222820000|2021-03-08 17:00:20|2213.9|2213.6|2213.5|2213.2|2214.1|2213.8|2212.9|2212.6|16
1615222830000|2021-03-08 17:00:30|2214.1|2213.8|2214.5|2214.2|2214.6|2214.3|2213.9|2213.6|20
1615222840000|2021-03-08 17:00:40|2215|2214.7|2215.9|2215.6|2215.9|2215.6|2213.9|2213.6|55
1615222850000|2021-03-08 17:00:50|2215.6|2215.3|2216.5|2216.2|2217.2|2216.9|2215.6|2215.3|35
1615222860000|2021-03-08 17:01:00|2216.4|2216.1|2216.4|2216.1|2217.4|2217.1|2216.3|2216|26
1615222870000|2021-03-08 17:01:10|2217|2216.7|2217.3|2217|2218|2217.7|2217|2216.7|33
1615222880000|2021-03-08 17:01:20|2217.5|2217.2|2217.3|2217|2217.9|2217.6|2216.9|2216.6|45
1615222890000|2021-03-08 17:01:30|2217.5|2217.2|2219.4|2219.1|2219.4|2219.1|2217.3|2217|51
1615222900000|2021-03-08 17:01:40|2219.2|2218.9|2218.9|2218.6|2219.3|2219|2218.3|2218|39
1615222910000|2021-03-08 17:01:50|2218.7|2218.4|2219.3|2219|2219.6|2219.3|2218.7|2218.4|10
1615222920000|2021-03-08 17:02:00|2219.1|2218.8|2216.9|2216.6|2219.1|2218.8|2216.9|2216.6|71
1615222930000|2021-03-08 17:02:10|2216.8|2216.5|2217.6|2217.3|2218|2217.7|2216.8|2216.5|21
1615222940000|2021-03-08 17:02:20|2217.4|2217.1|2216.3|2216|2218.4|2218.1|2216.3|2216|45
1615222950000|2021-03-08 17:02:30|2216.5|2216.2|2216.2|2215.9|2216.6|2216.3|2215.5|2215.2|32
1615222960000|2021-03-08 17:02:40|2216|2215.7|2216.3|2216|2216.3|2216|2215.2|2214.9|30
1615222970000|2021-03-08 17:02:50|2215.9|2215.6|2215.8|2215.5|2216.2|2215.9|2215.6|2215.3|17
1615222980000|2021-03-08 17:03:00|2216.1|2215.8|2217.3|2217|2217.4|2217.1|2216.1|2215.8|26
1615222990000|2021-03-08 17:03:10|2217.2|2216.9|2217.3|2217|2218.3|2218|2217.2|2216.9|39
1615223000000|2021-03-08 17:03:20|2217.2|2216.9|2216.5|2216.2|2217.3|2217|2216.4|2216.1|53
1615223010000|2021-03-08 17:03:30|2216.1|2215.8|2217.7|2217.4|2217.8|2217.5|2215.9|2215.6|29
1615223020000|2021-03-08 17:03:40|2217.3|2217|2217.8|2217.5|2217.8|2217.5|2217|2216.7|41
1615223030000|2021-03-08 17:03:50|2217.6|2217.3|2217.2|2216.9|2217.6|2217.3|2217.1|2216.8|11
1615223040000|2021-03-08 17:04:00|2217.5|2217.2|2217.7|2217.4|2218|2217.7|2217|2216.7|17
1615223050000|2021-03-08 17:04:10|2217.6|2217.3|2216.8|2216.5|2217.6|2217.3|2215.9|2215.6|29
1615223060000|2021-03-08 17:04:20|2216.9|2216.6|2216.1|2215.8|2216.9|2216.6|2215.8|2215.5|30
1615223070000|2021-03-08 17:04:30|2216.2|2215.9|2216.5|2216.2|2216.8|2216.5|2216.2|2215.9|8
1615223080000|2021-03-08 17:04:40|2216.4|2216.1|2216.8|2216.5|2217.7|2217.4|2216.4|2216.1|21
1615223090000|2021-03-08 17:04:50|2217.1|2216.8|2216.8|2216.5|2217.5|2217.2|2216.8|2216.5|13
1615223100000|2021-03-08 17:05:00|2217.1|2216.8|2217|2216.7|2217.3|2217|2216.5|2216.2|34
1615223110000|2021-03-08 17:05:10|2216.8|2216.5|2215.3|2215|2217|2216.7|2215|2214.7|36
1615223120000|2021-03-08 17:05:20|2214.9|2214.6|2214.9|2214.6|2215.5|2215.2|2214.5|2214.2|123
1615223130000|2021-03-08 17:05:30|2215|2214.7|2215.3|2215|2215.8|2215.5|2214.9|2214.6|19
1615223140000|2021-03-08 17:05:40|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216|2215.7|12
1615223150000|2021-03-08 17:05:50|2216.2|2215.9|2218.3|2218|2218.3|2218|2216.2|2215.9|42
1615223160000|2021-03-08 17:06:00|2218.1|2217.8|2217.4|2217.1|2218.1|2217.8|2217.4|2217.1|49
1615223170000|2021-03-08 17:06:10|2217.6|2217.3|2217.8|2217.5|2218.1|2217.8|2217.3|2217|45
1615223180000|2021-03-08 17:06:20|2217.7|2217.4|2217.3|2217|2217.7|2217.4|2216.9|2216.6|27
1615223190000|2021-03-08 17:06:30|2217.2|2216.9|2219.7|2219.4|2219.7|2219.4|2217.2|2216.9|55
1615223200000|2021-03-08 17:06:40|2219.6|2219.3|2220|2219.7|2220.6|2220.3|2219.6|2219.3|202
1615223210000|2021-03-08 17:06:50|2220.1|2219.8|2219.3|2219|2220.3|2220|2219.3|2219|49
1615223220000|2021-03-08 17:07:00|2219.1|2218.8|2219.3|2219|2219.4|2219.1|2217.9|2217.6|106
1615223230000|2021-03-08 17:07:10|2218.7|2218.4|2220.1|2219.8|2220.1|2219.8|2218.7|2218.4|172
1615223240000|2021-03-08 17:07:20|2220|2219.7|2221|2220.7|2221.6|2221.3|2220|2219.7|54
1615223250000|2021-03-08 17:07:30|2220.9|2220.6|2220.9|2220.6|2221.3|2221|2220.6|2220.3|24
1615223260000|2021-03-08 17:07:40|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.3|2219|54
1615223270000|2021-03-08 17:07:50|2219.9|2219.6|2219.5|2219.2|2220|2219.7|2218.6|2218.3|53
1615223280000|2021-03-08 17:08:00|2219.6|2219.3|2220.5|2220.2|2220.5|2220.2|2219.6|2219.3|21
1615223290000|2021-03-08 17:08:10|2220.8|2220.5|2221.9|2221.6|2221.9|2221.6|2219.8|2219.5|45
1615223300000|2021-03-08 17:08:20|2221|2220.7|2221.9|2221.6|2221.9|2221.6|2221|2220.7|23
1615223310000|2021-03-08 17:08:30|2222.1|2221.8|2221|2220.7|2222.4|2222.1|2220.9|2220.6|55
1615223320000|2021-03-08 17:08:40|2220.5|2220.2|2220.8|2220.5|2221|2220.7|2220.3|2220|13
1615223330000|2021-03-08 17:08:50|2221.2|2220.9|2221.8|2221.5|2221.9|2221.6|2221.2|2220.9|17
1615223340000|2021-03-08 17:09:00|2222.1|2221.8|2223|2222.7|2223.6|2223.3|2222.1|2221.8|82
1615223350000|2021-03-08 17:09:10|2222.8|2222.5|2224|2223.7|2224|2223.7|2222.6|2222.3|85
1615223360000|2021-03-08 17:09:20|2224.3|2224|2223.9|2223.6|2224.7|2224.4|2223.6|2223.3|90
1615223370000|2021-03-08 17:09:30|2224.2|2223.9|2223.7|2223.4|2224.2|2223.9|2223.5|2223.2|59
1615223380000|2021-03-08 17:09:40|2223.9|2223.6|2223.2|2222.9|2224.3|2224|2223|2222.7|43
1615223390000|2021-03-08 17:09:50|2223.3|2223|2223.5|2223.2|2224|2223.7|2223.3|2223|30
1615223400000|2021-03-08 17:10:00|2223.2|2222.9|2224.2|2223.9|2224.2|2223.9|2223|2222.7|43
1615223410000|2021-03-08 17:10:10|2224|2223.7|2224.1|2223.8|2225|2224.7|2223.8|2223.5|72
1615223420000|2021-03-08 17:10:20|2224.3|2224|2224.7|2224.4|2224.8|2224.5|2224.3|2224|43
1615223430000|2021-03-08 17:10:30|2224.8|2224.5|2224.3|2224|2225|2224.7|2223.5|2223.2|72
1615223440000|2021-03-08 17:10:40|2224.2|2223.9|2224.7|2224.4|2224.7|2224.4|2224|2223.7|31
1615223450000|2021-03-08 17:10:50|2224.5|2224.2|2224.9|2224.6|2225.2|2224.9|2224.5|2224.2|28
1615223460000|2021-03-08 17:11:00|2224.8|2224.5|2224|2223.7|2224.8|2224.5|2224|2223.7|50
1615223470000|2021-03-08 17:11:10|2224.4|2224.1|2222.6|2222.3|2224.4|2224.1|2221.9|2221.6|44
1615223480000|2021-03-08 17:11:20|2222.9|2222.6|2221.7|2221.4|2222.9|2222.6|2221.3|2221|30
1615223490000|2021-03-08 17:11:30|2221.2|2220.9|2222.6|2222.3|2222.7|2222.4|2221.2|2220.9|38
1615223500000|2021-03-08 17:11:40|2222.7|2222.4|2223.7|2223.4|2223.9|2223.6|2222.7|2222.4|28
1615223510000|2021-03-08 17:11:50|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2223.9|2223.6|13
1615223520000|2021-03-08 17:12:00|2223.9|2223.6|2222.9|2222.6|2224|2223.7|2222.8|2222.5|30
1615223530000|2021-03-08 17:12:10|2222.8|2222.5|2222.7|2222.4|2223.1|2222.8|2222.1|2221.8|34
1615223540000|2021-03-08 17:12:20|2223.1|2222.8|2223.3|2223|2223.7|2223.4|2222.9|2222.6|28
1615223550000|2021-03-08 17:12:30|2222.7|2222.4|2222.3|2222|2222.8|2222.5|2221.4|2221.1|69
1615223560000|2021-03-08 17:12:40|2222.2|2221.9|2222.9|2222.6|2223.2|2222.9|2222.2|2221.9|35
1615223570000|2021-03-08 17:12:50|2222.5|2222.2|2222.4|2222.1|2223.3|2223|2222.2|2221.9|33
1615223580000|2021-03-08 17:13:00|2222.8|2222.5|2222.9|2222.6|2223.4|2223.1|2222.6|2222.3|35
1615223590000|2021-03-08 17:13:10|2223|2222.7|2221.6|2221.3|2223|2222.7|2221.4|2221.1|25
1615223600000|2021-03-08 17:13:20|2221.9|2221.6|2220.7|2220.4|2221.9|2221.6|2220.7|2220.4|27
1615223610000|2021-03-08 17:13:30|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2219.5|2219.2|43
1615223620000|2021-03-08 17:13:40|2220.2|2219.9|2220.9|2220.6|2221.4|2221.1|2220.2|2219.9|19
1615223630000|2021-03-08 17:13:50|2221|2220.7|2220.7|2220.4|2221.3|2221|2220.5|2220.2|52
1615223640000|2021-03-08 17:14:00|2221.1|2220.8|2223.2|2222.9|2223.2|2222.9|2220.8|2220.5|74
1615223650000|2021-03-08 17:14:10|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.1|2221.8|25
1615223660000|2021-03-08 17:14:20|2222.7|2222.4|2223.6|2223.3|2224.1|2223.8|2222.6|2222.3|44
1615223670000|2021-03-08 17:14:30|2223.4|2223.1|2223.5|2223.2|2224.2|2223.9|2223|2222.7|20
1615223680000|2021-03-08 17:14:40|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2222.5|2222.2|25
1615223690000|2021-03-08 17:14:50|2223.3|2223|2223.1|2222.8|2223.6|2223.3|2222.9|2222.6|58
1615223700000|2021-03-08 17:15:00|2223.4|2223.1|2224.2|2223.9|2224.8|2224.5|2223.2|2222.9|98
1615223710000|2021-03-08 17:15:10|2223.4|2223.1|2222.6|2222.3|2223.4|2223.1|2221.7|2221.4|206
1615223720000|2021-03-08 17:15:20|2222.5|2222.2|2222.3|2222|2222.9|2222.6|2222.2|2221.9|107
1615223730000|2021-03-08 17:15:30|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221|2220.7|137
1615223740000|2021-03-08 17:15:40|2222|2221.7|2221.4|2221.1|2222.3|2222|2221.4|2221.1|81
1615223750000|2021-03-08 17:15:50|2221.8|2221.5|2223.3|2223|2223.5|2223.2|2221.8|2221.5|118
1615223760000|2021-03-08 17:16:00|2223.2|2222.9|2223.8|2223.5|2223.8|2223.5|2223.1|2222.8|185
1615223770000|2021-03-08 17:16:10|2223.5|2223.2|2223.8|2223.5|2224.4|2224.1|2223.4|2223.1|40
1615223780000|2021-03-08 17:16:20|2223.7|2223.4|2224.2|2223.9|2224.4|2224.1|2223.4|2223.1|56
1615223790000|2021-03-08 17:16:30|2223.6|2223.3|2225.1|2224.8|2225.5|2225.2|2223.6|2223.3|50
1615223800000|2021-03-08 17:16:40|2224.9|2224.6|2225.2|2224.9|2226.7|2226.4|2224.9|2224.6|88
1615223810000|2021-03-08 17:16:50|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2224.6|2224.3|33
1615223820000|2021-03-08 17:17:00|2226.2|2225.9|2225.7|2225.4|2226.4|2226.1|2225.7|2225.4|29
1615223830000|2021-03-08 17:17:10|2225.4|2225.1|2226.4|2226.1|2226.6|2226.3|2225.1|2224.8|64
1615223840000|2021-03-08 17:17:20|2226.3|2226|2227.1|2226.8|2227.1|2226.8|2226.1|2225.8|63
1615223850000|2021-03-08 17:17:30|2227.4|2227.1|2227.9|2227.6|2228.4|2228.1|2227.3|2227|109
1615223860000|2021-03-08 17:17:40|2228|2227.7|2226.5|2226.2|2228.1|2227.8|2226.5|2226.2|63
1615223870000|2021-03-08 17:17:50|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2225.2|2224.9|58
1615223880000|2021-03-08 17:18:00|2226.2|2225.9|2226.8|2226.5|2226.8|2226.5|2225.6|2225.3|25
1615223890000|2021-03-08 17:18:10|2226.2|2225.9|2226.7|2226.4|2226.7|2226.4|2226.1|2225.8|20
1615223900000|2021-03-08 17:18:20|2225.9|2225.6|2226.5|2226.2|2226.9|2226.6|2225.9|2225.6|40
1615223910000|2021-03-08 17:18:30|2225.8|2225.5|2225.8|2225.5|2226.1|2225.8|2225.5|2225.2|9
1615223920000|2021-03-08 17:18:40|2225|2224.7|2224.8|2224.5|2225.6|2225.3|2224.8|2224.5|23
1615223930000|2021-03-08 17:18:50|2224|2223.7|2224.2|2223.9|2224.8|2224.5|2223.7|2223.4|115
1615223940000|2021-03-08 17:19:00|2223.9|2223.6|2222.3|2222|2223.9|2223.6|2222.1|2221.8|68
1615223950000|2021-03-08 17:19:10|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|79
1615223960000|2021-03-08 17:19:20|2222.1|2221.8|2223.5|2223.2|2223.9|2223.6|2221.8|2221.5|31
1615223970000|2021-03-08 17:19:30|2223.6|2223.3|2223.3|2223|2223.6|2223.3|2222.6|2222.3|16
1615223980000|2021-03-08 17:19:40|2223.1|2222.8|2222.8|2222.5|2223.8|2223.5|2222.7|2222.4|22
1615223990000|2021-03-08 17:19:50|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.4|2222.1|13
1615224000000|2021-03-08 17:20:00|2222.8|2222.5|2223.5|2223.2|2224|2223.7|2222.6|2222.3|58
1615224010000|2021-03-08 17:20:10|2223.2|2222.9|2224.3|2224|2224.6|2224.3|2222.8|2222.5|194
1615224020000|2021-03-08 17:20:20|2224.1|2223.8|2223.2|2222.9|2224.6|2224.3|2223.2|2222.9|113
1615224030000|2021-03-08 17:20:30|2223.5|2223.2|2223.6|2223.3|2224|2223.7|2223.3|2223|21
1615224040000|2021-03-08 17:20:40|2223.3|2223|2223|2222.7|2223.6|2223.3|2222.6|2222.3|32
1615224050000|2021-03-08 17:20:50|2223.7|2223.4|2224.6|2224.3|2224.6|2224.3|2222.8|2222.5|50
1615224060000|2021-03-08 17:21:00|2225.1|2224.8|2226.2|2225.9|2226.6|2226.3|2225.1|2224.8|63
1615224070000|2021-03-08 17:21:10|2225.9|2225.6|2225.7|2225.4|2226.6|2226.3|2225.7|2225.4|23
1615224080000|2021-03-08 17:21:20|2225.2|2224.9|2224.9|2224.6|2225.4|2225.1|2224.7|2224.4|19
1615224090000|2021-03-08 17:21:30|2224.8|2224.5|2223.9|2223.6|2224.8|2224.5|2223.9|2223.6|14
1615224100000|2021-03-08 17:21:40|2224.3|2224|2225.1|2224.8|2225.4|2225.1|2224.3|2224|15
1615224110000|2021-03-08 17:21:50|2225.5|2225.2|2225.4|2225.1|2226|2225.7|2225.4|2225.1|33
1615224120000|2021-03-08 17:22:00|2225.6|2225.3|2226.3|2226|2226.6|2226.3|2225.6|2225.3|18
1615224130000|2021-03-08 17:22:10|2226.7|2226.4|2227.2|2226.9|2227.2|2226.9|2226.1|2225.8|19
1615224140000|2021-03-08 17:22:20|2227.1|2226.8|2227.7|2227.4|2228.3|2228|2227|2226.7|56
1615224150000|2021-03-08 17:22:30|2227.6|2227.3|2227.1|2226.8|2227.8|2227.5|2227.1|2226.8|95
1615224160000|2021-03-08 17:22:40|2227.3|2227|2227.9|2227.6|2228|2227.7|2227.3|2227|50
1615224170000|2021-03-08 17:22:50|2227.7|2227.4|2229.4|2229.1|2229.4|2229.1|2227.7|2227.4|64
1615224180000|2021-03-08 17:23:00|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.2|2228.9|293
1615224190000|2021-03-08 17:23:10|2229.8|2229.5|2229.8|2229.5|2230.3|2230|2229.3|2229|64
1615224200000|2021-03-08 17:23:20|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229|2228.7|58
1615224210000|2021-03-08 17:23:30|2229.6|2229.3|2229.6|2229.3|2230.4|2230.1|2229.6|2229.3|72
1615224220000|2021-03-08 17:23:40|2229.7|2229.4|2230.6|2230.3|2230.7|2230.4|2229.7|2229.4|30
1615224230000|2021-03-08 17:23:50|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.4|2230.1|33
1615224240000|2021-03-08 17:24:00|2230.9|2230.6|2230.8|2230.5|2231.1|2230.8|2230.6|2230.3|30
1615224250000|2021-03-08 17:24:10|2231.1|2230.8|2231.9|2231.6|2231.9|2231.6|2230.8|2230.5|31
1615224260000|2021-03-08 17:24:20|2231.7|2231.4|2232|2231.7|2232.2|2231.9|2231.3|2231|39
1615224270000|2021-03-08 17:24:30|2232.1|2231.8|2233.3|2233|2233.5|2233.2|2232|2231.7|86
1615224280000|2021-03-08 17:24:40|2233.5|2233.2|2233.5|2233.2|2233.9|2233.6|2233.1|2232.8|193
1615224290000|2021-03-08 17:24:50|2233.4|2233.1|2233.7|2233.4|2234|2233.7|2233.4|2233.1|69
1615224300000|2021-03-08 17:25:00|2233.8|2233.5|2234.5|2234.2|2234.6|2234.3|2233.6|2233.3|70
1615224310000|2021-03-08 17:25:10|2234.3|2234|2234.2|2233.9|2234.9|2234.6|2234.2|2233.9|65
1615224320000|2021-03-08 17:25:20|2234|2233.7|2233.9|2233.6|2234.4|2234.1|2233.8|2233.5|111
1615224330000|2021-03-08 17:25:30|2234.1|2233.8|2233.3|2233|2234.1|2233.8|2232.7|2232.4|72
1615224340000|2021-03-08 17:25:40|2233.6|2233.3|2233.2|2232.9|2233.6|2233.3|2232.9|2232.6|19
1615224350000|2021-03-08 17:25:50|2233|2232.7|2232.8|2232.5|2233.3|2233|2232.6|2232.3|50
1615224360000|2021-03-08 17:26:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2231.6|2231.3|94
1615224370000|2021-03-08 17:26:10|2232.3|2232|2232.6|2232.3|2233.2|2232.9|2232.3|2232|152
1615224380000|2021-03-08 17:26:20|2232.5|2232.2|2232.2|2231.9|2232.8|2232.5|2232|2231.7|14
1615224390000|2021-03-08 17:26:30|2232.1|2231.8|2233.1|2232.8|2233.1|2232.8|2232.1|2231.8|27
1615224400000|2021-03-08 17:26:40|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.7|2233.4|41
1615224410000|2021-03-08 17:26:50|2234.2|2233.9|2233.5|2233.2|2234.2|2233.9|2233.3|2233|20
1615224420000|2021-03-08 17:27:00|2233.4|2233.1|2233.9|2233.6|2234.2|2233.9|2233.4|2233.1|48
1615224430000|2021-03-08 17:27:10|2234|2233.7|2234.3|2234|2234.4|2234.1|2233.7|2233.4|23
1615224440000|2021-03-08 17:27:20|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2233.7|2233.4|26
1615224450000|2021-03-08 17:27:30|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.7|2233.4|37
1615224460000|2021-03-08 17:27:40|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.3|2234|35
1615224470000|2021-03-08 17:27:50|2234.2|2233.9|2233.4|2233.1|2234.2|2233.9|2233.2|2232.9|34
1615224480000|2021-03-08 17:28:00|2233.6|2233.3|2233.5|2233.2|2234|2233.7|2233.1|2232.8|25
1615224490000|2021-03-08 17:28:10|2233.4|2233.1|2233.4|2233.1|2233.9|2233.6|2233.3|2233|15
1615224500000|2021-03-08 17:28:20|2233.6|2233.3|2233.5|2233.2|2234|2233.7|2233.4|2233.1|22
1615224510000|2021-03-08 17:28:30|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|13
1615224520000|2021-03-08 17:28:40|2234|2233.7|2232.8|2232.5|2234|2233.7|2232.8|2232.5|21
1615224530000|2021-03-08 17:28:50|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|17
1615224540000|2021-03-08 17:29:00|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.3|2233|31
1615224550000|2021-03-08 17:29:10|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|14
1615224560000|2021-03-08 17:29:20|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.7|2233.4|49
1615224570000|2021-03-08 17:29:30|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234|2233.7|22
1615224580000|2021-03-08 17:29:40|2234.5|2234.2|2234.3|2234|2234.8|2234.5|2234.1|2233.8|47
1615224590000|2021-03-08 17:29:50|2233.9|2233.6|2233.7|2233.4|2234|2233.7|2233.5|2233.2|46
1615224600000|2021-03-08 17:30:00|2233.8|2233.5|2234|2233.7|2234.7|2234.4|2233.7|2233.4|40
1615224610000|2021-03-08 17:30:10|2234.2|2233.9|2234.4|2234.1|2234.6|2234.3|2233.8|2233.5|34
1615224620000|2021-03-08 17:30:20|2234.7|2234.4|2234.8|2234.5|2235.1|2234.8|2234.6|2234.3|89
1615224630000|2021-03-08 17:30:30|2235|2234.7|2234.3|2234|2235|2234.7|2234.3|2234|27
1615224640000|2021-03-08 17:30:40|2234.5|2234.2|2232.2|2231.9|2234.5|2234.2|2232.2|2231.9|52
1615224650000|2021-03-08 17:30:50|2232.3|2232|2232.8|2232.5|2233.2|2232.9|2232.2|2231.9|41
1615224660000|2021-03-08 17:31:00|2232.9|2232.6|2233.1|2232.8|2233.3|2233|2232.9|2232.6|26
1615224670000|2021-03-08 17:31:10|2234.1|2233.8|2233.7|2233.4|2234.4|2234.1|2233.5|2233.2|28
1615224680000|2021-03-08 17:31:20|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|14
1615224690000|2021-03-08 17:31:30|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.3|2233|10
1615224700000|2021-03-08 17:31:40|2233.3|2233|2233.3|2233|2233.4|2233.1|2232.5|2232.2|27
1615224710000|2021-03-08 17:31:50|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2232.7|2232.4|5
1615224720000|2021-03-08 17:32:00|2233.3|2233|2233.7|2233.4|2234|2233.7|2233.2|2232.9|38
1615224730000|2021-03-08 17:32:10|2233.3|2233|2233.3|2233|2233.7|2233.4|2233.2|2232.9|18
1615224740000|2021-03-08 17:32:20|2233.4|2233.1|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|36
1615224750000|2021-03-08 17:32:30|2233|2232.7|2232.3|2232|2233.4|2233.1|2232.2|2231.9|47
1615224760000|2021-03-08 17:32:40|2232.4|2232.1|2231.8|2231.5|2232.4|2232.1|2231.5|2231.2|76
1615224770000|2021-03-08 17:32:50|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.3|2231|47
1615224780000|2021-03-08 17:33:00|2231.6|2231.3|2231.8|2231.5|2232.1|2231.8|2231.5|2231.2|29
1615224790000|2021-03-08 17:33:10|2231.7|2231.4|2231.4|2231.1|2231.8|2231.5|2231|2230.7|40
1615224800000|2021-03-08 17:33:20|2231.5|2231.2|2231.2|2230.9|2231.8|2231.5|2231.2|2230.9|41
1615224810000|2021-03-08 17:33:30|2231.3|2231|2233.4|2233.1|2233.7|2233.4|2231.3|2231|79
1615224820000|2021-03-08 17:33:40|2233.7|2233.4|2233.3|2233|2233.9|2233.6|2233.3|2233|57
1615224830000|2021-03-08 17:33:50|2233.2|2232.9|2233.8|2233.5|2233.9|2233.6|2232.9|2232.6|90
1615224840000|2021-03-08 17:34:00|2233.9|2233.6|2233.2|2232.9|2233.9|2233.6|2232.9|2232.6|43
1615224850000|2021-03-08 17:34:10|2232.9|2232.6|2233|2232.7|2233.2|2232.9|2232.9|2232.6|18
1615224860000|2021-03-08 17:34:20|2233.3|2233|2234|2233.7|2234.1|2233.8|2233|2232.7|23
1615224870000|2021-03-08 17:34:30|2233.9|2233.6|2234.6|2234.3|2235.2|2234.9|2233.9|2233.6|133
1615224880000|2021-03-08 17:34:40|2234.4|2234.1|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|20
1615224890000|2021-03-08 17:34:50|2234|2233.7|2233.3|2233|2234|2233.7|2232.8|2232.5|41
1615224900000|2021-03-08 17:35:00|2233.4|2233.1|2234.4|2234.1|2234.7|2234.4|2233.4|2233.1|77
1615224910000|2021-03-08 17:35:10|2234.5|2234.2|2233.8|2233.5|2234.6|2234.3|2233.2|2232.9|19
1615224920000|2021-03-08 17:35:20|2233.9|2233.6|2234|2233.7|2234.2|2233.9|2233.7|2233.4|13
1615224930000|2021-03-08 17:35:30|2233.9|2233.6|2234|2233.7|2234.2|2233.9|2233.4|2233.1|16
1615224940000|2021-03-08 17:35:40|2234.1|2233.8|2234.4|2234.1|2234.7|2234.4|2234.1|2233.8|12
1615224950000|2021-03-08 17:35:50|2233.9|2233.6|2234.2|2233.9|2234.5|2234.2|2233.9|2233.6|40
1615224960000|2021-03-08 17:36:00|2234.6|2234.3|2235|2234.7|2235.2|2234.9|2234.4|2234.1|62
1615224970000|2021-03-08 17:36:10|2234.9|2234.6|2233.8|2233.5|2234.9|2234.6|2233.8|2233.5|25
1615224980000|2021-03-08 17:36:20|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.4|2233.1|30
1615224990000|2021-03-08 17:36:30|2233.5|2233.2|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|30
1615225000000|2021-03-08 17:36:40|2233|2232.7|2232|2231.7|2233.3|2233|2231.8|2231.5|20
1615225010000|2021-03-08 17:36:50|2231.9|2231.6|2232.3|2232|2232.7|2232.4|2231.8|2231.5|25
1615225020000|2021-03-08 17:37:00|2232.5|2232.2|2232.8|2232.5|2233.1|2232.8|2232.5|2232.2|14
1615225030000|2021-03-08 17:37:10|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.1|2231.8|39
1615225040000|2021-03-08 17:37:20|2232.9|2232.6|2233|2232.7|2233.7|2233.4|2232.9|2232.6|35
1615225050000|2021-03-08 17:37:30|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|4
1615225060000|2021-03-08 17:37:40|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.4|2233.1|23
1615225070000|2021-03-08 17:37:50|2233.9|2233.6|2233.4|2233.1|2234.1|2233.8|2233.4|2233.1|13
1615225080000|2021-03-08 17:38:00|2233.5|2233.2|2233.5|2233.2|2233.9|2233.6|2233.3|2233|27
1615225090000|2021-03-08 17:38:10|2234|2233.7|2233.1|2232.8|2234|2233.7|2233.1|2232.8|24
1615225100000|2021-03-08 17:38:20|2232.9|2232.6|2233.2|2232.9|2233.4|2233.1|2232.8|2232.5|53
1615225110000|2021-03-08 17:38:30|2233.1|2232.8|2233.8|2233.5|2233.8|2233.5|2232.9|2232.6|70
1615225120000|2021-03-08 17:38:40|2234.3|2234|2233.1|2232.8|2234.3|2234|2232.8|2232.5|120
1615225130000|2021-03-08 17:38:50|2232.9|2232.6|2232.3|2232|2232.9|2232.6|2231.6|2231.3|54
1615225140000|2021-03-08 17:39:00|2231.9|2231.6|2231|2230.7|2231.9|2231.6|2230.6|2230.3|167
1615225150000|2021-03-08 17:39:10|2230.8|2230.5|2229.9|2229.6|2230.9|2230.6|2229.8|2229.5|126
1615225160000|2021-03-08 17:39:20|2229.7|2229.4|2230.4|2230.1|2230.8|2230.5|2229.5|2229.2|87
1615225170000|2021-03-08 17:39:30|2230.3|2230|2230.3|2230|2230.3|2230|2230|2229.7|47
1615225180000|2021-03-08 17:39:40|2230.5|2230.2|2229.9|2229.6|2230.7|2230.4|2229.9|2229.6|36
1615225190000|2021-03-08 17:39:50|2229.4|2229.1|2228.1|2227.8|2229.5|2229.2|2227.8|2227.5|138
1615225200000|2021-03-08 17:40:00|2227.7|2227.4|2229.5|2229.2|2229.6|2229.3|2227.7|2227.4|134
1615225210000|2021-03-08 17:40:10|2229.2|2228.9|2228.4|2228.1|2229.2|2228.9|2228|2227.7|73
1615225220000|2021-03-08 17:40:20|2228.3|2228|2228.9|2228.6|2229.2|2228.9|2228.1|2227.8|102
1615225230000|2021-03-08 17:40:30|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2227.7|2227.4|81
1615225240000|2021-03-08 17:40:40|2228.6|2228.3|2230.7|2230.4|2230.9|2230.6|2228.4|2228.1|65
1615225250000|2021-03-08 17:40:50|2230.9|2230.6|2230.2|2229.9|2230.9|2230.6|2229.9|2229.6|65
1615225260000|2021-03-08 17:41:00|2230.3|2230|2230.8|2230.5|2231|2230.7|2230.3|2230|37
1615225270000|2021-03-08 17:41:10|2231|2230.7|2231.1|2230.8|2232.1|2231.8|2230.7|2230.4|82
1615225280000|2021-03-08 17:41:20|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|40
1615225290000|2021-03-08 17:41:30|2230.6|2230.3|2230|2229.7|2230.8|2230.5|2229.9|2229.6|56
1615225300000|2021-03-08 17:41:40|2230.1|2229.8|2230|2229.7|2230.4|2230.1|2229.4|2229.1|47
1615225310000|2021-03-08 17:41:50|2229.9|2229.6|2229.1|2228.8|2230|2229.7|2229.1|2228.8|47
1615225320000|2021-03-08 17:42:00|2229.3|2229|2228.3|2228|2229.3|2229|2228|2227.7|92
1615225330000|2021-03-08 17:42:10|2228.5|2228.2|2229.1|2228.8|2229.3|2229|2228.5|2228.2|67
1615225340000|2021-03-08 17:42:20|2228.6|2228.3|2228|2227.7|2228.6|2228.3|2227.3|2227|73
1615225350000|2021-03-08 17:42:30|2228.2|2227.9|2227.6|2227.3|2228.2|2227.9|2227.4|2227.1|53
1615225360000|2021-03-08 17:42:40|2227.3|2227|2227.1|2226.8|2227.4|2227.1|2226.5|2226.2|100
1615225370000|2021-03-08 17:42:50|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2226.2|2225.9|96
1615225380000|2021-03-08 17:43:00|2227.7|2227.4|2227|2226.7|2227.7|2227.4|2227|2226.7|50
1615225390000|2021-03-08 17:43:10|2226.9|2226.6|2226.4|2226.1|2227.3|2227|2226.3|2226|68
1615225400000|2021-03-08 17:43:20|2226.2|2225.9|2226.4|2226.1|2227.1|2226.8|2226|2225.7|93
1615225410000|2021-03-08 17:43:30|2226.6|2226.3|2226.2|2225.9|2226.8|2226.5|2226.2|2225.9|41
1615225420000|2021-03-08 17:43:40|2226.1|2225.8|2225.5|2225.2|2226.3|2226|2225.5|2225.2|238
1615225430000|2021-03-08 17:43:50|2225.8|2225.5|2225.1|2224.8|2226|2225.7|2225.1|2224.8|168
1615225440000|2021-03-08 17:44:00|2225.4|2225.1|2225.5|2225.2|2226|2225.7|2225.1|2224.8|41
1615225450000|2021-03-08 17:44:10|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.2|2224.9|82
1615225460000|2021-03-08 17:44:20|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225|2224.7|76
1615225470000|2021-03-08 17:44:30|2225.2|2224.9|2225.2|2224.9|2225.5|2225.2|2224.7|2224.4|89
1615225480000|2021-03-08 17:44:40|2225.1|2224.8|2224.4|2224.1|2225.1|2224.8|2224.4|2224.1|68
1615225490000|2021-03-08 17:44:50|2224.6|2224.3|2224.8|2224.5|2225.2|2224.9|2224.6|2224.3|72
1615225500000|2021-03-08 17:45:00|2224.9|2224.6|2224.7|2224.4|2225.6|2225.3|2224.7|2224.4|92
1615225510000|2021-03-08 17:45:10|2225|2224.7|2225.3|2225|2226.2|2225.9|2225|2224.7|59
1615225520000|2021-03-08 17:45:20|2225.4|2225.1|2225.9|2225.6|2226|2225.7|2225.3|2225|117
1615225530000|2021-03-08 17:45:30|2226|2225.7|2225.5|2225.2|2227|2226.7|2225.3|2225|60
1615225540000|2021-03-08 17:45:40|2225.2|2224.9|2225.7|2225.4|2225.8|2225.5|2225.2|2224.9|39
1615225550000|2021-03-08 17:45:50|2225.9|2225.6|2226|2225.7|2226.3|2226|2225.7|2225.4|74
1615225560000|2021-03-08 17:46:00|2226.1|2225.8|2227.7|2227.4|2227.8|2227.5|2226.1|2225.8|61
1615225570000|2021-03-08 17:46:10|2227.4|2227.1|2227.7|2227.4|2228.3|2228|2227.4|2227.1|54
1615225580000|2021-03-08 17:46:20|2227.9|2227.6|2227.3|2227|2228|2227.7|2227.1|2226.8|98
1615225590000|2021-03-08 17:46:30|2227|2226.7|2226.8|2226.5|2227.2|2226.9|2226.8|2226.5|62
1615225600000|2021-03-08 17:46:40|2227|2226.7|2226.3|2226|2227|2226.7|2225.4|2225.1|89
1615225610000|2021-03-08 17:46:50|2226.2|2225.9|2227.1|2226.8|2227.2|2226.9|2226.2|2225.9|41
1615225620000|2021-03-08 17:47:00|2226.9|2226.6|2226.9|2226.6|2227.1|2226.8|2226.3|2226|54
1615225630000|2021-03-08 17:47:10|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.1|2226.8|80
1615225640000|2021-03-08 17:47:20|2227.4|2227.1|2227.7|2227.4|2228|2227.7|2227.2|2226.9|42
1615225650000|2021-03-08 17:47:30|2227.9|2227.6|2228.2|2227.9|2228.9|2228.6|2227.9|2227.6|28
1615225660000|2021-03-08 17:47:40|2228.3|2228|2227.3|2227|2228.3|2228|2227|2226.7|57
1615225670000|2021-03-08 17:47:50|2227.2|2226.9|2227.6|2227.3|2228.1|2227.8|2227.2|2226.9|14
1615225680000|2021-03-08 17:48:00|2227.7|2227.4|2228.7|2228.4|2228.9|2228.6|2227.7|2227.4|34
1615225690000|2021-03-08 17:48:10|2228.5|2228.2|2229.2|2228.9|2229.2|2228.9|2228.4|2228.1|23
1615225700000|2021-03-08 17:48:20|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2228.9|2228.6|39
1615225710000|2021-03-08 17:48:30|2229.1|2228.8|2229.3|2229|2229.3|2229|2228.8|2228.5|26
1615225720000|2021-03-08 17:48:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|28
1615225730000|2021-03-08 17:48:50|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.7|2228.4|38
1615225740000|2021-03-08 17:49:00|2229.2|2228.9|2229.4|2229.1|2229.6|2229.3|2229|2228.7|48
1615225750000|2021-03-08 17:49:10|2229.5|2229.2|2230.1|2229.8|2230.1|2229.8|2229|2228.7|80
1615225760000|2021-03-08 17:49:20|2229.9|2229.6|2230.2|2229.9|2230.3|2230|2229.7|2229.4|56
1615225770000|2021-03-08 17:49:30|2230|2229.7|2229.8|2229.5|2230.6|2230.3|2229.7|2229.4|78
1615225780000|2021-03-08 17:49:40|2229.7|2229.4|2229|2228.7|2230|2229.7|2229|2228.7|42
1615225790000|2021-03-08 17:49:50|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.3|2228|64
1615225800000|2021-03-08 17:50:00|2228.8|2228.5|2230|2229.7|2230|2229.7|2228.8|2228.5|28
1615225810000|2021-03-08 17:50:10|2229.9|2229.6|2230.6|2230.3|2230.7|2230.4|2229.9|2229.6|26
1615225820000|2021-03-08 17:50:20|2230.4|2230.1|2231.2|2230.9|2231.2|2230.9|2229.8|2229.5|36
1615225830000|2021-03-08 17:50:30|2230.9|2230.6|2230.1|2229.8|2231|2230.7|2230.1|2229.8|34
1615225840000|2021-03-08 17:50:40|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230|2229.7|28
1615225850000|2021-03-08 17:50:50|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|20
1615225860000|2021-03-08 17:51:00|2230.9|2230.6|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|26
1615225870000|2021-03-08 17:51:10|2231|2230.7|2231.2|2230.9|2231.4|2231.1|2230.8|2230.5|41
1615225880000|2021-03-08 17:51:20|2230.9|2230.6|2232.3|2232|2232.4|2232.1|2230.9|2230.6|47
1615225890000|2021-03-08 17:51:30|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.8|2231.5|25
1615225900000|2021-03-08 17:51:40|2231.8|2231.5|2232.1|2231.8|2232.8|2232.5|2231.8|2231.5|110
1615225910000|2021-03-08 17:51:50|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|18
1615225920000|2021-03-08 17:52:00|2232.6|2232.3|2232.1|2231.8|2232.7|2232.4|2231.7|2231.4|36
1615225930000|2021-03-08 17:52:10|2231.7|2231.4|2231.9|2231.6|2232.1|2231.8|2231.3|2231|33
1615225940000|2021-03-08 17:52:20|2232.2|2231.9|2231.9|2231.6|2232.6|2232.3|2231.9|2231.6|16
1615225950000|2021-03-08 17:52:30|2232.1|2231.8|2232.4|2232.1|2232.6|2232.3|2231.9|2231.6|23
1615225960000|2021-03-08 17:52:40|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2231.9|2231.6|21
1615225970000|2021-03-08 17:52:50|2232.6|2232.3|2232.6|2232.3|2232.9|2232.6|2232.3|2232|30
1615225980000|2021-03-08 17:53:00|2232.9|2232.6|2232.4|2232.1|2232.9|2232.6|2232.4|2232.1|18
1615225990000|2021-03-08 17:53:10|2232.3|2232|2230.3|2230|2232.5|2232.2|2230.3|2230|42
1615226000000|2021-03-08 17:53:20|2230.4|2230.1|2229.5|2229.2|2230.4|2230.1|2229.5|2229.2|24
1615226010000|2021-03-08 17:53:30|2229.6|2229.3|2230|2229.7|2230.3|2230|2229.6|2229.3|25
1615226020000|2021-03-08 17:53:40|2230.9|2230.6|2230.5|2230.2|2230.9|2230.6|2230.4|2230.1|93
1615226030000|2021-03-08 17:53:50|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.3|2230|9
1615226040000|2021-03-08 17:54:00|2230.6|2230.3|2228.3|2228|2230.6|2230.3|2228.3|2228|55
1615226050000|2021-03-08 17:54:10|2228.2|2227.9|2228.6|2228.3|2228.7|2228.4|2228|2227.7|21
1615226060000|2021-03-08 17:54:20|2228.7|2228.4|2229.8|2229.5|2229.8|2229.5|2228.7|2228.4|16
1615226070000|2021-03-08 17:54:30|2229.7|2229.4|2230|2229.7|2230.2|2229.9|2229.7|2229.4|15
1615226080000|2021-03-08 17:54:40|2229.9|2229.6|2229.9|2229.6|2230.3|2230|2229.8|2229.5|31
1615226090000|2021-03-08 17:54:50|2229.8|2229.5|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|8
1615226100000|2021-03-08 17:55:00|2229.3|2229|2229.3|2229|2229.5|2229.2|2228.5|2228.2|58
1615226110000|2021-03-08 17:55:10|2229|2228.7|2229.5|2229.2|2229.5|2229.2|2228.9|2228.6|21
1615226120000|2021-03-08 17:55:20|2229.4|2229.1|2227.9|2227.6|2229.6|2229.3|2227.8|2227.5|51
1615226130000|2021-03-08 17:55:30|2228|2227.7|2227.5|2227.2|2228|2227.7|2227.3|2227|32
1615226140000|2021-03-08 17:55:40|2227.3|2227|2226.9|2226.6|2227.5|2227.2|2226.9|2226.6|18
1615226150000|2021-03-08 17:55:50|2227.3|2227|2227|2226.7|2227.3|2227|2226.7|2226.4|31
1615226160000|2021-03-08 17:56:00|2227.6|2227.3|2228.3|2228|2228.6|2228.3|2227.6|2227.3|42
1615226170000|2021-03-08 17:56:10|2228.5|2228.2|2229.1|2228.8|2229.2|2228.9|2228.4|2228.1|25
1615226180000|2021-03-08 17:56:20|2228.9|2228.6|2227.6|2227.3|2229.3|2229|2227.6|2227.3|58
1615226190000|2021-03-08 17:56:30|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2227.8|2227.5|13
1615226200000|2021-03-08 17:56:40|2228|2227.7|2228.2|2227.9|2228.5|2228.2|2228|2227.7|37
1615226210000|2021-03-08 17:56:50|2228.3|2228|2228.3|2228|2228.6|2228.3|2228.2|2227.9|40
1615226220000|2021-03-08 17:57:00|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.3|2227|26
1615226230000|2021-03-08 17:57:10|2228|2227.7|2228.6|2228.3|2228.6|2228.3|2228|2227.7|13
1615226240000|2021-03-08 17:57:20|2228.7|2228.4|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|12
1615226250000|2021-03-08 17:57:30|2228.7|2228.4|2228.3|2228|2228.8|2228.5|2228.3|2228|30
1615226260000|2021-03-08 17:57:40|2228.1|2227.8|2227.3|2227|2228.1|2227.8|2227.2|2226.9|40
1615226270000|2021-03-08 17:57:50|2227.5|2227.2|2226.9|2226.6|2227.5|2227.2|2226.8|2226.5|12
1615226280000|2021-03-08 17:58:00|2226.7|2226.4|2226|2225.7|2226.9|2226.6|2225.9|2225.6|47
1615226290000|2021-03-08 17:58:10|2225.9|2225.6|2226.3|2226|2226.6|2226.3|2225.9|2225.6|23
1615226300000|2021-03-08 17:58:20|2226.4|2226.1|2226.7|2226.4|2226.9|2226.6|2226.4|2226.1|18
1615226310000|2021-03-08 17:58:30|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|34
1615226320000|2021-03-08 17:58:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|8
1615226330000|2021-03-08 17:58:50|2226.9|2226.6|2226.6|2226.3|2227.2|2226.9|2226.6|2226.3|14
1615226340000|2021-03-08 17:59:00|2226.8|2226.5|2226.8|2226.5|2227.4|2227.1|2226.7|2226.4|33
1615226350000|2021-03-08 17:59:10|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.2|2225.9|20
1615226360000|2021-03-08 17:59:20|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|10
1615226370000|2021-03-08 17:59:30|2227|2226.7|2226.9|2226.6|2227.4|2227.1|2226.9|2226.6|25
1615226380000|2021-03-08 17:59:40|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|12
1615226390000|2021-03-08 17:59:50|2226.9|2226.6|2225.9|2225.6|2227|2226.7|2225.8|2225.5|50
1615226400000|2021-03-08 18:00:00|2226.1|2225.8|2226.8|2226.5|2226.9|2226.6|2226.1|2225.8|32
1615226410000|2021-03-08 18:00:10|2227|2226.7|2228|2227.7|2228|2227.7|2227|2226.7|26
1615226420000|2021-03-08 18:00:20|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2227.9|2227.6|20
1615226430000|2021-03-08 18:00:30|2228.6|2228.3|2229.9|2229.6|2229.9|2229.6|2228.2|2227.9|45
1615226440000|2021-03-08 18:00:40|2229.8|2229.5|2228.5|2228.2|2230|2229.7|2228.5|2228.2|62
1615226450000|2021-03-08 18:00:50|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2227.4|2227.1|23
1615226460000|2021-03-08 18:01:00|2228.6|2228.3|2229.2|2228.9|2229.5|2229.2|2228.3|2228|40
1615226470000|2021-03-08 18:01:10|2229.1|2228.8|2229.6|2229.3|2229.9|2229.6|2229.1|2228.8|28
1615226480000|2021-03-08 18:01:20|2229.3|2229|2229.3|2229|2229.9|2229.6|2229.2|2228.9|42
1615226490000|2021-03-08 18:01:30|2229.5|2229.2|2230.5|2230.2|2230.5|2230.2|2229.5|2229.2|20
1615226500000|2021-03-08 18:01:40|2230.6|2230.3|2229.6|2229.3|2230.6|2230.3|2229.5|2229.2|48
1615226510000|2021-03-08 18:01:50|2229.8|2229.5|2228.4|2228.1|2229.8|2229.5|2228.4|2228.1|23
1615226520000|2021-03-08 18:02:00|2228.5|2228.2|2228.3|2228|2228.7|2228.4|2228|2227.7|45
1615226530000|2021-03-08 18:02:10|2229.3|2229|2229|2228.7|2229.3|2229|2228.7|2228.4|9
1615226540000|2021-03-08 18:02:20|2229.4|2229.1|2229.1|2228.8|2229.8|2229.5|2229.1|2228.8|52
1615226550000|2021-03-08 18:02:30|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|5
1615226560000|2021-03-08 18:02:40|2229|2228.7|2229.2|2228.9|2229.3|2229|2228.8|2228.5|20
1615226570000|2021-03-08 18:02:50|2229.1|2228.8|2229.4|2229.1|2229.5|2229.2|2229.1|2228.8|8
1615226580000|2021-03-08 18:03:00|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2228.8|2228.5|37
1615226590000|2021-03-08 18:03:10|2229.1|2228.8|2230.4|2230.1|2230.8|2230.5|2229.1|2228.8|46
1615226600000|2021-03-08 18:03:20|2230.3|2230|2230.8|2230.5|2230.8|2230.5|2229.9|2229.6|38
1615226610000|2021-03-08 18:03:30|2231.1|2230.8|2230.3|2230|2231.1|2230.8|2230.3|2230|48
1615226620000|2021-03-08 18:03:40|2230.4|2230.1|2231.1|2230.8|2231.1|2230.8|2230.4|2230.1|201
1615226630000|2021-03-08 18:03:50|2230.9|2230.6|2230.8|2230.5|2231.3|2231|2230.8|2230.5|32
1615226640000|2021-03-08 18:04:00|2230.9|2230.6|2230|2229.7|2231.2|2230.9|2229.9|2229.6|34
1615226650000|2021-03-08 18:04:10|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|20
1615226660000|2021-03-08 18:04:20|2230.5|2230.2|2230.4|2230.1|2231.3|2231|2230.4|2230.1|12
1615226670000|2021-03-08 18:04:30|2230.3|2230|2230.2|2229.9|2230.3|2230|2229.9|2229.6|35
1615226680000|2021-03-08 18:04:40|2230.1|2229.8|2230.4|2230.1|2230.8|2230.5|2230.1|2229.8|44
1615226690000|2021-03-08 18:04:50|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2229.9|2229.6|32
1615226700000|2021-03-08 18:05:00|2230.6|2230.3|2230.9|2230.6|2231.3|2231|2230.6|2230.3|29
1615226710000|2021-03-08 18:05:10|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|17
1615226720000|2021-03-08 18:05:20|2230.7|2230.4|2231.4|2231.1|2231.9|2231.6|2230.7|2230.4|20
1615226730000|2021-03-08 18:05:30|2231.2|2230.9|2231.1|2230.8|2231.4|2231.1|2230.9|2230.6|33
1615226740000|2021-03-08 18:05:40|2230.9|2230.6|2230.3|2230|2231.1|2230.8|2229.7|2229.4|64
1615226750000|2021-03-08 18:05:50|2230.7|2230.4|2230.6|2230.3|2231|2230.7|2230.6|2230.3|10
1615226760000|2021-03-08 18:06:00|2231.4|2231.1|2230.7|2230.4|2231.4|2231.1|2230.4|2230.1|18
1615226770000|2021-03-08 18:06:10|2230.9|2230.6|2231.5|2231.2|2231.7|2231.4|2230.9|2230.6|11
1615226780000|2021-03-08 18:06:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|7
1615226790000|2021-03-08 18:06:30|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2230.9|2230.6|13
1615226800000|2021-03-08 18:06:40|2231.5|2231.2|2231.7|2231.4|2231.8|2231.5|2231.2|2230.9|19
1615226810000|2021-03-08 18:06:50|2231.9|2231.6|2232.5|2232.2|2232.6|2232.3|2231.9|2231.6|28
1615226820000|2021-03-08 18:07:00|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232|2231.7|19
1615226830000|2021-03-08 18:07:10|2232.5|2232.2|2232|2231.7|2232.5|2232.2|2231.8|2231.5|31
1615226840000|2021-03-08 18:07:20|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|34
1615226850000|2021-03-08 18:07:30|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|5
1615226860000|2021-03-08 18:07:40|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2231.8|2231.5|10
1615226870000|2021-03-08 18:07:50|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|22
1615226880000|2021-03-08 18:08:00|2231.8|2231.5|2229.7|2229.4|2231.8|2231.5|2229.6|2229.3|79
1615226890000|2021-03-08 18:08:10|2229.9|2229.6|2229.8|2229.5|2230.3|2230|2229.4|2229.1|26
1615226900000|2021-03-08 18:08:20|2230|2229.7|2230.9|2230.6|2231.1|2230.8|2230|2229.7|68
1615226910000|2021-03-08 18:08:30|2231|2230.7|2231|2230.7|2231.5|2231.2|2231|2230.7|31
1615226920000|2021-03-08 18:08:40|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.3|2231|12
1615226930000|2021-03-08 18:08:50|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|10
1615226940000|2021-03-08 18:09:00|2231.5|2231.2|2231.5|2231.2|2231.8|2231.5|2231.1|2230.8|28
1615226950000|2021-03-08 18:09:10|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.4|2231.1|25
1615226960000|2021-03-08 18:09:20|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|45
1615226970000|2021-03-08 18:09:30|2232|2231.7|2231.2|2230.9|2232|2231.7|2231.2|2230.9|41
1615226980000|2021-03-08 18:09:40|2230.7|2230.4|2231.4|2231.1|2231.4|2231.1|2230.7|2230.4|20
1615226990000|2021-03-08 18:09:50|2231.5|2231.2|2231|2230.7|2231.7|2231.4|2230.8|2230.5|24
1615227000000|2021-03-08 18:10:00|2231.1|2230.8|2231.8|2231.5|2231.8|2231.5|2231.1|2230.8|14
1615227010000|2021-03-08 18:10:10|2231.9|2231.6|2231|2230.7|2231.9|2231.6|2230.9|2230.6|29
1615227020000|2021-03-08 18:10:20|2230.8|2230.5|2230.4|2230.1|2230.9|2230.6|2230|2229.7|77
1615227030000|2021-03-08 18:10:30|2230.3|2230|2228.5|2228.2|2230.3|2230|2228.5|2228.2|29
1615227040000|2021-03-08 18:10:40|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2227.5|2227.2|43
1615227050000|2021-03-08 18:10:50|2228.2|2227.9|2228.5|2228.2|2228.8|2228.5|2228.2|2227.9|30
1615227060000|2021-03-08 18:11:00|2228.7|2228.4|2228.2|2227.9|2229|2228.7|2228.1|2227.8|28
1615227070000|2021-03-08 18:11:10|2228.1|2227.8|2228.6|2228.3|2228.6|2228.3|2228.1|2227.8|8
1615227080000|2021-03-08 18:11:20|2228.7|2228.4|2229.3|2229|2229.5|2229.2|2228.6|2228.3|25
1615227090000|2021-03-08 18:11:30|2229.2|2228.9|2229.8|2229.5|2229.8|2229.5|2229.2|2228.9|23
1615227100000|2021-03-08 18:11:40|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|10
1615227110000|2021-03-08 18:11:50|2229.5|2229.2|2229.7|2229.4|2230|2229.7|2229.5|2229.2|6
1615227120000|2021-03-08 18:12:00|2229.5|2229.2|2230|2229.7|2230.4|2230.1|2229.5|2229.2|49
1615227130000|2021-03-08 18:12:10|2230.1|2229.8|2230|2229.7|2230.3|2230|2229.6|2229.3|62
1615227140000|2021-03-08 18:12:20|2230.2|2229.9|2230.1|2229.8|2230.4|2230.1|2229.5|2229.2|11
1615227150000|2021-03-08 18:12:30|2230.2|2229.9|2229.7|2229.4|2230.7|2230.4|2229.7|2229.4|27
1615227160000|2021-03-08 18:12:40|2230.3|2230|2230.6|2230.3|2230.9|2230.6|2230.3|2230|44
1615227170000|2021-03-08 18:12:50|2230.3|2230|2230.1|2229.8|2230.3|2230|2229.9|2229.6|11
1615227180000|2021-03-08 18:13:00|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.6|2229.3|26
1615227190000|2021-03-08 18:13:10|2230.3|2230|2230.5|2230.2|2230.9|2230.6|2230.3|2230|25
1615227200000|2021-03-08 18:13:20|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231|2230.7|36
1615227210000|2021-03-08 18:13:30|2231.3|2231|2230.9|2230.6|2231.4|2231.1|2230.9|2230.6|27
1615227220000|2021-03-08 18:13:40|2231|2230.7|2231|2230.7|2231|2230.7|2230.8|2230.5|8
1615227230000|2021-03-08 18:13:50|2230.7|2230.4|2230.4|2230.1|2231|2230.7|2230.3|2230|19
1615227240000|2021-03-08 18:14:00|2230.2|2229.9|2229.4|2229.1|2230.3|2230|2229.4|2229.1|34
1615227250000|2021-03-08 18:14:10|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|21
1615227260000|2021-03-08 18:14:20|2229.3|2229|2229.7|2229.4|2230.1|2229.8|2229.3|2229|25
1615227270000|2021-03-08 18:14:30|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|10
1615227280000|2021-03-08 18:14:40|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|5
1615227290000|2021-03-08 18:14:50|2229.9|2229.6|2229.3|2229|2229.9|2229.6|2229.3|2229|10
1615227300000|2021-03-08 18:15:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2228.9|2228.6|16
1615227310000|2021-03-08 18:15:10|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|6
1615227320000|2021-03-08 18:15:20|2229.6|2229.3|2230.4|2230.1|2230.7|2230.4|2229.6|2229.3|22
1615227330000|2021-03-08 18:15:30|2230.5|2230.2|2230.8|2230.5|2231|2230.7|2230.5|2230.2|13
1615227340000|2021-03-08 18:15:40|2230.7|2230.4|2230.8|2230.5|2231.9|2231.6|2230.7|2230.4|37
1615227350000|2021-03-08 18:15:50|2231|2230.7|2230.5|2230.2|2231|2230.7|2230.5|2230.2|17
1615227360000|2021-03-08 18:16:00|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.4|2230.1|17
1615227370000|2021-03-08 18:16:10|2231|2230.7|2231.2|2230.9|2231.5|2231.2|2230.9|2230.6|12
1615227380000|2021-03-08 18:16:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|7
1615227390000|2021-03-08 18:16:30|||||||||4
1615227400000|2021-03-08 18:16:40|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|31
1615227410000|2021-03-08 18:16:50|2232.3|2232|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|27
1615227420000|2021-03-08 18:17:00|2232.4|2232.1|2231.5|2231.2|2232.4|2232.1|2231.5|2231.2|17
1615227430000|2021-03-08 18:17:10|2231.9|2231.6|2231.2|2230.9|2231.9|2231.6|2231|2230.7|37
1615227440000|2021-03-08 18:17:20|2230.8|2230.5|2230.3|2230|2230.8|2230.5|2230.3|2230|12
1615227450000|2021-03-08 18:17:30|2230.2|2229.9|2230.6|2230.3|2230.8|2230.5|2230.1|2229.8|14
1615227460000|2021-03-08 18:17:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1615227470000|2021-03-08 18:17:50|2230.7|2230.4|2231|2230.7|2231.3|2231|2230.7|2230.4|7
1615227480000|2021-03-08 18:18:00|2230.9|2230.6|2231.3|2231|2231.5|2231.2|2230.9|2230.6|11
1615227490000|2021-03-08 18:18:10|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|10
1615227500000|2021-03-08 18:18:20|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2230.7|2230.4|13
1615227510000|2021-03-08 18:18:30|2230.9|2230.6|2231.4|2231.1|2231.4|2231.1|2230.9|2230.6|25
1615227520000|2021-03-08 18:18:40|2231.2|2230.9|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|4
1615227530000|2021-03-08 18:18:50|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|13
1615227540000|2021-03-08 18:19:00|2231.6|2231.3|2232.1|2231.8|2232.4|2232.1|2231.6|2231.3|29
1615227550000|2021-03-08 18:19:10|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|11
1615227560000|2021-03-08 18:19:20|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232|2231.7|10
1615227570000|2021-03-08 18:19:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|4
1615227580000|2021-03-08 18:19:40|2232.4|2232.1|2230.9|2230.6|2232.4|2232.1|2230.9|2230.6|27
1615227590000|2021-03-08 18:19:50|2230.3|2230|2229.7|2229.4|2230.4|2230.1|2229.5|2229.2|33
1615227600000|2021-03-08 18:20:00|2229.8|2229.5|2230.7|2230.4|2230.7|2230.4|2229.7|2229.4|41
1615227610000|2021-03-08 18:20:10|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|8
1615227620000|2021-03-08 18:20:20|2231|2230.7|2229.6|2229.3|2231|2230.7|2229.5|2229.2|19
1615227630000|2021-03-08 18:20:30|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|13
1615227640000|2021-03-08 18:20:40|2230.4|2230.1|2230|2229.7|2230.5|2230.2|2229.9|2229.6|28
1615227650000|2021-03-08 18:20:50|2229.7|2229.4|2228.6|2228.3|2229.7|2229.4|2228.6|2228.3|46
1615227660000|2021-03-08 18:21:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.3|2228|39
1615227670000|2021-03-08 18:21:10|2229.3|2229|2229|2228.7|2229.6|2229.3|2229|2228.7|21
1615227680000|2021-03-08 18:21:20|2229.2|2228.9|2229.3|2229|2229.5|2229.2|2229.1|2228.8|8
1615227690000|2021-03-08 18:21:30|2229.4|2229.1|2228.8|2228.5|2229.5|2229.2|2228.8|2228.5|7
1615227700000|2021-03-08 18:21:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|5
1615227710000|2021-03-08 18:21:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|9
1615227720000|2021-03-08 18:22:00|2229.4|2229.1|2229.8|2229.5|2229.9|2229.6|2229.3|2229|13
1615227730000|2021-03-08 18:22:10|2230|2229.7|2229.4|2229.1|2230|2229.7|2229.4|2229.1|11
1615227740000|2021-03-08 18:22:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.3|2229|11
1615227750000|2021-03-08 18:22:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1615227760000|2021-03-08 18:22:40|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|13
1615227770000|2021-03-08 18:22:50|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|3
1615227780000|2021-03-08 18:23:00|2228.8|2228.5|2228.9|2228.6|2229.2|2228.9|2228.8|2228.5|18
1615227790000|2021-03-08 18:23:10|2228.6|2228.3|2229.1|2228.8|2229.1|2228.8|2228.5|2228.2|18
1615227800000|2021-03-08 18:23:20|2229.5|2229.2|2229.5|2229.2|2229.9|2229.6|2229.4|2229.1|13
1615227810000|2021-03-08 18:23:30|2229.7|2229.4|2230.2|2229.9|2230.2|2229.9|2229.7|2229.4|26
1615227820000|2021-03-08 18:23:40|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|14
1615227830000|2021-03-08 18:23:50|2230|2229.7|2230.6|2230.3|2230.6|2230.3|2229.9|2229.6|40
1615227840000|2021-03-08 18:24:00|2230.5|2230.2|2230.3|2230|2230.9|2230.6|2230.3|2230|31
1615227850000|2021-03-08 18:24:10|2230.2|2229.9|2230.5|2230.2|2230.7|2230.4|2230.1|2229.8|14
1615227860000|2021-03-08 18:24:20|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.1|2229.8|15
1615227870000|2021-03-08 18:24:30|2230.1|2229.8|2229.4|2229.1|2230.2|2229.9|2229.3|2229|27
1615227880000|2021-03-08 18:24:40|2229.2|2228.9|2230.1|2229.8|2230.1|2229.8|2229.2|2228.9|34
1615227890000|2021-03-08 18:24:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|10
1615227900000|2021-03-08 18:25:00|2230.1|2229.8|2230.6|2230.3|2230.8|2230.5|2230.1|2229.8|42
1615227910000|2021-03-08 18:25:10|2230.4|2230.1|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|17
1615227920000|2021-03-08 18:25:20|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|28
1615227930000|2021-03-08 18:25:30|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2229.9|2229.6|23
1615227940000|2021-03-08 18:25:40|2230.1|2229.8|2229.8|2229.5|2230.3|2230|2229.8|2229.5|8
1615227950000|2021-03-08 18:25:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2228.7|2228.4|14
1615227960000|2021-03-08 18:26:00|2229|2228.7|2229.6|2229.3|2229.6|2229.3|2229|2228.7|15
1615227970000|2021-03-08 18:26:10|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.3|2229|8
1615227980000|2021-03-08 18:26:20|2229.6|2229.3|2229.9|2229.6|2230.2|2229.9|2229.6|2229.3|20
1615227990000|2021-03-08 18:26:30|2229.6|2229.3|2230.2|2229.9|2230.2|2229.9|2229.5|2229.2|13
1615228000000|2021-03-08 18:26:40|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|5
1615228010000|2021-03-08 18:26:50|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.1|2228.8|13
1615228020000|2021-03-08 18:27:00|2229.7|2229.4|2231|2230.7|2231|2230.7|2229.7|2229.4|38
1615228030000|2021-03-08 18:27:10|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|7
1615228040000|2021-03-08 18:27:20|2230.9|2230.6|2230.3|2230|2231.2|2230.9|2230.2|2229.9|24
1615228050000|2021-03-08 18:27:30|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|5
1615228060000|2021-03-08 18:27:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|13
1615228070000|2021-03-08 18:27:50|2229.5|2229.2|2230.2|2229.9|2230.2|2229.9|2229.5|2229.2|4
1615228080000|2021-03-08 18:28:00|2230.4|2230.1|2230.2|2229.9|2230.8|2230.5|2230.2|2229.9|28
1615228090000|2021-03-08 18:28:10|2230.4|2230.1|2230.2|2229.9|2230.6|2230.3|2230.1|2229.8|13
1615228100000|2021-03-08 18:28:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|11
1615228110000|2021-03-08 18:28:30|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|7
1615228120000|2021-03-08 18:28:40|2229.8|2229.5|2229.6|2229.3|2230|2229.7|2229|2228.7|39
1615228130000|2021-03-08 18:28:50|2229.8|2229.5|2230.9|2230.6|2230.9|2230.6|2229.8|2229.5|52
1615228140000|2021-03-08 18:29:00|2230.8|2230.5|2231.3|2231|2231.7|2231.4|2230.6|2230.3|52
1615228150000|2021-03-08 18:29:10|2231.1|2230.8|2230.9|2230.6|2231.4|2231.1|2230.9|2230.6|25
1615228160000|2021-03-08 18:29:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|6
1615228170000|2021-03-08 18:29:30|2231.2|2230.9|2230.4|2230.1|2231.2|2230.9|2230.4|2230.1|12
1615228180000|2021-03-08 18:29:40|2229.9|2229.6|2229.2|2228.9|2229.9|2229.6|2228.9|2228.6|42
1615228190000|2021-03-08 18:29:50|2229.1|2228.8|2230|2229.7|2230.2|2229.9|2228.9|2228.6|24
1615228200000|2021-03-08 18:30:00|2229.8|2229.5|2230|2229.7|2230.5|2230.2|2229.8|2229.5|32
1615228210000|2021-03-08 18:30:10|2229.7|2229.4|2230.3|2230|2230.3|2230|2229.6|2229.3|14
1615228220000|2021-03-08 18:30:20|2229.8|2229.5|2229|2228.7|2230.1|2229.8|2229|2228.7|13
1615228230000|2021-03-08 18:30:30|2228.9|2228.6|2229.7|2229.4|2229.7|2229.4|2228.7|2228.4|30
1615228240000|2021-03-08 18:30:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|20
1615228250000|2021-03-08 18:30:50|2229.7|2229.4|2228.5|2228.2|2229.7|2229.4|2228.5|2228.2|35
1615228260000|2021-03-08 18:31:00|2228.7|2228.4|2229.4|2229.1|2229.4|2229.1|2228.7|2228.4|15
1615228270000|2021-03-08 18:31:10|2229.7|2229.4|2228.3|2228|2229.7|2229.4|2228.3|2228|24
1615228280000|2021-03-08 18:31:20|2228.1|2227.8|2226.2|2225.9|2228.3|2228|2226.2|2225.9|57
1615228290000|2021-03-08 18:31:30|2225.9|2225.6|2226|2225.7|2226.2|2225.9|2225.7|2225.4|29
1615228300000|2021-03-08 18:31:40|2225.7|2225.4|2225.3|2225|2226.2|2225.9|2224.7|2224.4|87
1615228310000|2021-03-08 18:31:50|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2224.2|2223.9|48
1615228320000|2021-03-08 18:32:00|2225.2|2224.9|2225.6|2225.3|2225.6|2225.3|2224.5|2224.2|30
1615228330000|2021-03-08 18:32:10|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.2|2224.9|34
1615228340000|2021-03-08 18:32:20|2225.7|2225.4|2226.2|2225.9|2226.7|2226.4|2225.7|2225.4|29
1615228350000|2021-03-08 18:32:30|2226.1|2225.8|2225.4|2225.1|2226.1|2225.8|2225.3|2225|17
1615228360000|2021-03-08 18:32:40|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.3|2225|35
1615228370000|2021-03-08 18:32:50|2225.6|2225.3|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|3
1615228380000|2021-03-08 18:33:00|2225.5|2225.2|2225.6|2225.3|2225.8|2225.5|2225.3|2225|7
1615228390000|2021-03-08 18:33:10|2225.8|2225.5|2224.9|2224.6|2226.1|2225.8|2224.9|2224.6|19
1615228400000|2021-03-08 18:33:20|2225.1|2224.8|2225.3|2225|2225.5|2225.2|2225.1|2224.8|14
1615228410000|2021-03-08 18:33:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|7
1615228420000|2021-03-08 18:33:40|2224.8|2224.5|2224.6|2224.3|2225.2|2224.9|2224.5|2224.2|17
1615228430000|2021-03-08 18:33:50|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|6
1615228440000|2021-03-08 18:34:00|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.7|2224.4|18
1615228450000|2021-03-08 18:34:10|2225.1|2224.8|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|11
1615228460000|2021-03-08 18:34:20|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|9
1615228470000|2021-03-08 18:34:30|2224.6|2224.3|2224.6|2224.3|2224.9|2224.6|2224.4|2224.1|26
1615228480000|2021-03-08 18:34:40|2224.4|2224.1|2224.3|2224|2224.6|2224.3|2224.3|2224|15
1615228490000|2021-03-08 18:34:50|2223.9|2223.6|2222.8|2222.5|2223.9|2223.6|2222.5|2222.2|85
1615228500000|2021-03-08 18:35:00|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2221.9|2221.6|72
1615228510000|2021-03-08 18:35:10|2222.6|2222.3|2222.1|2221.8|2222.7|2222.4|2221.4|2221.1|68
1615228520000|2021-03-08 18:35:20|2222.2|2221.9|2223|2222.7|2223|2222.7|2221.9|2221.6|31
1615228530000|2021-03-08 18:35:30|2222.8|2222.5|2224|2223.7|2224|2223.7|2222.7|2222.4|30
1615228540000|2021-03-08 18:35:40|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2223.6|2223.3|14
1615228550000|2021-03-08 18:35:50|2224.6|2224.3|2223.7|2223.4|2224.6|2224.3|2223.6|2223.3|19
1615228560000|2021-03-08 18:36:00|2223.5|2223.2|2224.1|2223.8|2224.1|2223.8|2223.5|2223.2|11
1615228570000|2021-03-08 18:36:10|2224.3|2224|2223.7|2223.4|2224.3|2224|2223.3|2223|20
1615228580000|2021-03-08 18:36:20|2224.2|2223.9|2224.5|2224.2|2224.8|2224.5|2224.2|2223.9|24
1615228590000|2021-03-08 18:36:30|2224.8|2224.5|2223.5|2223.2|2224.8|2224.5|2223.5|2223.2|15
1615228600000|2021-03-08 18:36:40|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2222.9|2222.6|17
1615228610000|2021-03-08 18:36:50|2223.1|2222.8|2222.9|2222.6|2223.5|2223.2|2222.9|2222.6|8
1615228620000|2021-03-08 18:37:00|2223.1|2222.8|2222.4|2222.1|2223.1|2222.8|2221.9|2221.6|33
1615228630000|2021-03-08 18:37:10|2222.5|2222.2|2222|2221.7|2222.8|2222.5|2222|2221.7|22
1615228640000|2021-03-08 18:37:20|2222.1|2221.8|2221.9|2221.6|2222.7|2222.4|2221.9|2221.6|13
1615228650000|2021-03-08 18:37:30|2222.4|2222.1|2223|2222.7|2223.1|2222.8|2222.3|2222|12
1615228660000|2021-03-08 18:37:40|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223|2222.7|28
1615228670000|2021-03-08 18:37:50|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223|2222.7|23
1615228680000|2021-03-08 18:38:00|2223.2|2222.9|2222.6|2222.3|2223.2|2222.9|2222|2221.7|37
1615228690000|2021-03-08 18:38:10|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.6|2222.3|9
1615228700000|2021-03-08 18:38:20|2222.4|2222.1|2221.7|2221.4|2222.4|2222.1|2221.7|2221.4|24
1615228710000|2021-03-08 18:38:30|2221.8|2221.5|2221.5|2221.2|2222.2|2221.9|2221.4|2221.1|30
1615228720000|2021-03-08 18:38:40|2221.7|2221.4|2221.1|2220.8|2222|2221.7|2221.1|2220.8|40
1615228730000|2021-03-08 18:38:50|2221.6|2221.3|2221.7|2221.4|2222.3|2222|2221.4|2221.1|32
1615228740000|2021-03-08 18:39:00|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2221.8|2221.5|19
1615228750000|2021-03-08 18:39:10|2221.8|2221.5|2222.3|2222|2222.7|2222.4|2221.8|2221.5|56
1615228760000|2021-03-08 18:39:20|2222.2|2221.9|2223.1|2222.8|2223.1|2222.8|2222.1|2221.8|12
1615228770000|2021-03-08 18:39:30|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.3|2222|103
1615228780000|2021-03-08 18:39:40|2222.4|2222.1|2222.6|2222.3|2222.8|2222.5|2222.4|2222.1|18
1615228790000|2021-03-08 18:39:50|2222.5|2222.2|2221.9|2221.6|2222.5|2222.2|2221.8|2221.5|11
1615228800000|2021-03-08 18:40:00|2222.2|2221.9|2221.4|2221.1|2222.2|2221.9|2220.9|2220.6|58
1615228810000|2021-03-08 18:40:10|2221.3|2221|2220.9|2220.6|2221.5|2221.2|2220.7|2220.4|105
1615228820000|2021-03-08 18:40:20|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.4|2220.1|51
1615228830000|2021-03-08 18:40:30|2221|2220.7|2222|2221.7|2222.1|2221.8|2221|2220.7|49
1615228840000|2021-03-08 18:40:40|2222.3|2222|2221.7|2221.4|2222.3|2222|2221.3|2221|26
1615228850000|2021-03-08 18:40:50|2221.6|2221.3|2221|2220.7|2222|2221.7|2220.7|2220.4|30
1615228860000|2021-03-08 18:41:00|2220.7|2220.4|2221.2|2220.9|2221.3|2221|2220.7|2220.4|20
1615228870000|2021-03-08 18:41:10|2221.3|2221|2220.4|2220.1|2221.3|2221|2220.2|2219.9|31
1615228880000|2021-03-08 18:41:20|2220.1|2219.8|2219.8|2219.5|2220.5|2220.2|2219.8|2219.5|32
1615228890000|2021-03-08 18:41:30|2220.4|2220.1|2220|2219.7|2220.4|2220.1|2219.8|2219.5|15
1615228900000|2021-03-08 18:41:40|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.5|2219.2|37
1615228910000|2021-03-08 18:41:50|2219.7|2219.4|2219.8|2219.5|2220.3|2220|2219.6|2219.3|22
1615228920000|2021-03-08 18:42:00|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|38
1615228930000|2021-03-08 18:42:10|2219.6|2219.3|2219.3|2219|2220.1|2219.8|2219.1|2218.8|41
1615228940000|2021-03-08 18:42:20|2219.5|2219.2|2219.1|2218.8|2219.5|2219.2|2219.1|2218.8|59
1615228950000|2021-03-08 18:42:30|2218.9|2218.6|2218.4|2218.1|2218.9|2218.6|2218.4|2218.1|58
1615228960000|2021-03-08 18:42:40|2218.5|2218.2|2217.9|2217.6|2218.8|2218.5|2217.9|2217.6|25
1615228970000|2021-03-08 18:42:50|2218.1|2217.8|2217.9|2217.6|2218.2|2217.9|2217.6|2217.3|90
1615228980000|2021-03-08 18:43:00|2217.6|2217.3|2217.3|2217|2217.9|2217.6|2216.9|2216.6|166
1615228990000|2021-03-08 18:43:10|2217.4|2217.1|2217.6|2217.3|2217.9|2217.6|2217.2|2216.9|47
1615229000000|2021-03-08 18:43:20|2217.7|2217.4|2216.6|2216.3|2217.7|2217.4|2216.4|2216.1|119
1615229010000|2021-03-08 18:43:30|2216.7|2216.4|2215.8|2215.5|2216.7|2216.4|2215.6|2215.3|65
1615229020000|2021-03-08 18:43:40|2215.7|2215.4|2215.5|2215.2|2215.9|2215.6|2215.2|2214.9|79
1615229030000|2021-03-08 18:43:50|2215.7|2215.4|2215.8|2215.5|2216|2215.7|2215.4|2215.1|50
1615229040000|2021-03-08 18:44:00|2215.9|2215.6|2215.3|2215|2216|2215.7|2215.1|2214.8|39
1615229050000|2021-03-08 18:44:10|2215.4|2215.1|2215.9|2215.6|2216|2215.7|2215.4|2215.1|29
1615229060000|2021-03-08 18:44:20|2215.8|2215.5|2215.5|2215.2|2216|2215.7|2215.4|2215.1|30
1615229070000|2021-03-08 18:44:30|2215.6|2215.3|2215.6|2215.3|2216|2215.7|2215.5|2215.2|30
1615229080000|2021-03-08 18:44:40|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.3|2215|17
1615229090000|2021-03-08 18:44:50|2215.3|2215|2214.9|2214.6|2215.3|2215|2214.9|2214.6|24
1615229100000|2021-03-08 18:45:00|2214.8|2214.5|2214.4|2214.1|2215.1|2214.8|2214.3|2214|37
1615229110000|2021-03-08 18:45:10|2214.6|2214.3|2214.2|2213.9|2214.8|2214.5|2214.2|2213.9|26
1615229120000|2021-03-08 18:45:20|2214.7|2214.4|2215.7|2215.4|2216.1|2215.8|2214.7|2214.4|47
1615229130000|2021-03-08 18:45:30|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.6|2215.3|18
1615229140000|2021-03-08 18:45:40|2215.4|2215.1|2215.7|2215.4|2215.7|2215.4|2215.3|2215|11
1615229150000|2021-03-08 18:45:50|2216|2215.7|2215.4|2215.1|2216|2215.7|2215.4|2215.1|30
1615229160000|2021-03-08 18:46:00|2215.6|2215.3|2214.6|2214.3|2215.6|2215.3|2214.6|2214.3|29
1615229170000|2021-03-08 18:46:10|2214.9|2214.6|2215.8|2215.5|2215.8|2215.5|2214.8|2214.5|21
1615229180000|2021-03-08 18:46:20|2215.7|2215.4|2215.8|2215.5|2216.1|2215.8|2215.6|2215.3|48
1615229190000|2021-03-08 18:46:30|2215.6|2215.3|2215.5|2215.2|2216|2215.7|2215.5|2215.2|39
1615229200000|2021-03-08 18:46:40|2215.4|2215.1|2214.4|2214.1|2215.4|2215.1|2214.3|2214|90
1615229210000|2021-03-08 18:46:50|2214.3|2214|2213.6|2213.3|2214.3|2214|2213.4|2213.1|98
1615229220000|2021-03-08 18:47:00|2213.8|2213.5|2213.2|2212.9|2213.8|2213.5|2213|2212.7|90
1615229230000|2021-03-08 18:47:10|2213|2212.7|2213.1|2212.8|2213.5|2213.2|2213|2212.7|70
1615229240000|2021-03-08 18:47:20|2213.3|2213|2212.5|2212.2|2213.3|2213|2212.2|2211.9|58
1615229250000|2021-03-08 18:47:30|2212.4|2212.1|2213.2|2212.9|2213.7|2213.4|2212.4|2212.1|106
1615229260000|2021-03-08 18:47:40|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|3
1615229270000|2021-03-08 18:47:50|2213|2212.7|2212.9|2212.6|2213.5|2213.2|2212.9|2212.6|12
1615229280000|2021-03-08 18:48:00|2212.6|2212.3|2211.8|2211.5|2212.8|2212.5|2211.7|2211.4|42
1615229290000|2021-03-08 18:48:10|2212.1|2211.8|2211.9|2211.6|2212.3|2212|2211.8|2211.5|28
1615229300000|2021-03-08 18:48:20|2211.7|2211.4|2211.3|2211|2211.8|2211.5|2210.7|2210.4|52
1615229310000|2021-03-08 18:48:30|2211.1|2210.8|2211|2210.7|2211.6|2211.3|2211|2210.7|20
1615229320000|2021-03-08 18:48:40|2210.9|2210.6|2211.1|2210.8|2211.5|2211.2|2210.7|2210.4|43
1615229330000|2021-03-08 18:48:50|2211|2210.7|2209.9|2209.6|2211.4|2211.1|2209.9|2209.6|109
1615229340000|2021-03-08 18:49:00|2210.2|2209.9|2210|2209.7|2210.3|2210|2209.5|2209.2|159
1615229350000|2021-03-08 18:49:10|2209.9|2209.6|2209.2|2208.9|2209.9|2209.6|2209.1|2208.8|47
1615229360000|2021-03-08 18:49:20|2208.9|2208.6|2207.4|2207.1|2209.2|2208.9|2207.3|2207|166
1615229370000|2021-03-08 18:49:30|2207.6|2207.3|2206.1|2205.8|2207.6|2207.3|2205.3|2205|338
1615229380000|2021-03-08 18:49:40|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2205.1|2204.8|103
1615229390000|2021-03-08 18:49:50|2206.5|2206.2|2206.2|2205.9|2206.8|2206.5|2206.2|2205.9|34
1615229400000|2021-03-08 18:50:00|2206|2205.7|2206.8|2206.5|2207|2206.7|2205.8|2205.5|86
1615229410000|2021-03-08 18:50:10|2206.7|2206.4|2206.7|2206.4|2207.6|2207.3|2206.5|2206.2|61
1615229420000|2021-03-08 18:50:20|2206.8|2206.5|2207.5|2207.2|2207.5|2207.2|2206.1|2205.8|72
1615229430000|2021-03-08 18:50:30|2207.6|2207.3|2207|2206.7|2207.6|2207.3|2206.7|2206.4|178
1615229440000|2021-03-08 18:50:40|2207.1|2206.8|2206.6|2206.3|2207.7|2207.4|2206.5|2206.2|44
1615229450000|2021-03-08 18:50:50|2206.4|2206.1|2206.5|2206.2|2207.2|2206.9|2205.9|2205.6|66
1615229460000|2021-03-08 18:51:00|2206.7|2206.4|2207.5|2207.2|2208|2207.7|2206.6|2206.3|43
1615229470000|2021-03-08 18:51:10|2207.6|2207.3|2206.9|2206.6|2207.6|2207.3|2206.9|2206.6|30
1615229480000|2021-03-08 18:51:20|2206.6|2206.3|2205.7|2205.4|2206.6|2206.3|2205.5|2205.2|34
1615229490000|2021-03-08 18:51:30|2205.8|2205.5|2204.5|2204.2|2205.8|2205.5|2203.9|2203.6|161
1615229500000|2021-03-08 18:51:40|2204.4|2204.1|2205.1|2204.8|2206.3|2206|2204.4|2204.1|70
1615229510000|2021-03-08 18:51:50|2204.9|2204.6|2204.9|2204.6|2205.5|2205.2|2204.8|2204.5|20
1615229520000|2021-03-08 18:52:00|2205.1|2204.8|2205.5|2205.2|2205.5|2205.2|2204.6|2204.3|76
1615229530000|2021-03-08 18:52:10|2204.9|2204.6|2205.9|2205.6|2206|2205.7|2204.4|2204.1|64
1615229540000|2021-03-08 18:52:20|2206.1|2205.8|2206|2205.7|2206.3|2206|2205.5|2205.2|33
1615229550000|2021-03-08 18:52:30|2206.1|2205.8|2206.5|2206.2|2206.5|2206.2|2206|2205.7|21
1615229560000|2021-03-08 18:52:40|2206.3|2206|2206.3|2206|2206.6|2206.3|2206.2|2205.9|30
1615229570000|2021-03-08 18:52:50|2205.8|2205.5|2204.7|2204.4|2205.8|2205.5|2204.3|2204|63
1615229580000|2021-03-08 18:53:00|2204.4|2204.1|2203|2202.7|2204.8|2204.5|2203|2202.7|157
1615229590000|2021-03-08 18:53:10|2203.1|2202.8|2202.9|2202.6|2203.5|2203.2|2202.9|2202.6|79
1615229600000|2021-03-08 18:53:20|2202.7|2202.4|2202.2|2201.9|2202.7|2202.4|2201.8|2201.5|77
1615229610000|2021-03-08 18:53:30|2202.7|2202.4|2201.8|2201.5|2202.8|2202.5|2201.8|2201.5|35
1615229620000|2021-03-08 18:53:40|2201.7|2201.4|2201.6|2201.3|2202.1|2201.8|2201.4|2201.1|29
1615229630000|2021-03-08 18:53:50|2201.2|2200.9|2202.4|2202.1|2202.4|2202.1|2200.9|2200.6|38
1615229640000|2021-03-08 18:54:00|2201.8|2201.5|2201.2|2200.9|2202.2|2201.9|2201.1|2200.8|53
1615229650000|2021-03-08 18:54:10|2201.5|2201.2|2204|2203.7|2204|2203.7|2201.5|2201.2|72
1615229660000|2021-03-08 18:54:20|2203.8|2203.5|2205.9|2205.6|2206.1|2205.8|2203.8|2203.5|79
1615229670000|2021-03-08 18:54:30|2205.5|2205.2|2205.6|2205.3|2206.1|2205.8|2205.3|2205|64
1615229680000|2021-03-08 18:54:40|2205.5|2205.2|2206.4|2206.1|2207.1|2206.8|2205.5|2205.2|72
1615229690000|2021-03-08 18:54:50|2206.3|2206|2206.1|2205.8|2207.4|2207.1|2206.1|2205.8|49
1615229700000|2021-03-08 18:55:00|2206.2|2205.9|2204.3|2204|2206.7|2206.4|2204.3|2204|69
1615229710000|2021-03-08 18:55:10|2204.5|2204.2|2204.5|2204.2|2205.4|2205.1|2204.3|2204|34
1615229720000|2021-03-08 18:55:20|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.3|2204|31
1615229730000|2021-03-08 18:55:30|2204.6|2204.3|2205.3|2205|2205.5|2205.2|2204.6|2204.3|43
1615229740000|2021-03-08 18:55:40|2205|2204.7|2204.5|2204.2|2205|2204.7|2204.4|2204.1|65
1615229750000|2021-03-08 18:55:50|2204.6|2204.3|2204.3|2204|2205|2204.7|2204.2|2203.9|18
1615229760000|2021-03-08 18:56:00|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.4|2204.1|22
1615229770000|2021-03-08 18:56:10|2204.3|2204|2203.6|2203.3|2204.4|2204.1|2203.6|2203.3|56
1615229780000|2021-03-08 18:56:20|2203.8|2203.5|2203.4|2203.1|2204.1|2203.8|2203.2|2202.9|55
1615229790000|2021-03-08 18:56:30|2203.2|2202.9|2202.9|2202.6|2203.3|2203|2202.7|2202.4|19
1615229800000|2021-03-08 18:56:40|2203.1|2202.8|2202|2201.7|2203.4|2203.1|2201.8|2201.5|29
1615229810000|2021-03-08 18:56:50|2201.5|2201.2|2201|2200.7|2201.6|2201.3|2201|2200.7|82
1615229820000|2021-03-08 18:57:00|2200.9|2200.6|2201.4|2201.1|2202.1|2201.8|2200.7|2200.4|59
1615229830000|2021-03-08 18:57:10|2201.9|2201.6|2201.6|2201.3|2202.1|2201.8|2201|2200.7|31
1615229840000|2021-03-08 18:57:20|2202|2201.7|2201.5|2201.2|2202|2201.7|2201.1|2200.8|32
1615229850000|2021-03-08 18:57:30|2201.6|2201.3|2201.9|2201.6|2202|2201.7|2201.5|2201.2|20
1615229860000|2021-03-08 18:57:40|2201.8|2201.5|2202.6|2202.3|2202.9|2202.6|2201.6|2201.3|66
1615229870000|2021-03-08 18:57:50|2202.8|2202.5|2201.9|2201.6|2203.3|2203|2201.9|2201.6|49
1615229880000|2021-03-08 18:58:00|2202.1|2201.8|2202.7|2202.4|2202.8|2202.5|2202.1|2201.8|37
1615229890000|2021-03-08 18:58:10|2202.9|2202.6|2202.5|2202.2|2203.4|2203.1|2202.5|2202.2|44
1615229900000|2021-03-08 18:58:20|2202.8|2202.5|2201.7|2201.4|2202.8|2202.5|2201.5|2201.2|34
1615229910000|2021-03-08 18:58:30|2201.5|2201.2|2201.1|2200.8|2201.5|2201.2|2200.4|2200.1|39
1615229920000|2021-03-08 18:58:40|2200.8|2200.5|2201.7|2201.4|2201.8|2201.5|2200.8|2200.5|37
1615229930000|2021-03-08 18:58:50|2202.2|2201.9|2202.6|2202.3|2202.7|2202.4|2201.4|2201.1|20
1615229940000|2021-03-08 18:59:00|2202.8|2202.5|2201.3|2201|2202.8|2202.5|2201.3|2201|52
1615229950000|2021-03-08 18:59:10|2201.2|2200.9|2202.1|2201.8|2202.4|2202.1|2201.2|2200.9|20
1615229960000|2021-03-08 18:59:20|2202|2201.7|2202|2201.7|2202.2|2201.9|2201.8|2201.5|16
1615229970000|2021-03-08 18:59:30|2201.9|2201.6|2201.4|2201.1|2201.9|2201.6|2201.2|2200.9|22
1615229980000|2021-03-08 18:59:40|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2200.6|2200.3|27
1615229990000|2021-03-08 18:59:50|2201.5|2201.2|2201.2|2200.9|2201.8|2201.5|2201.2|2200.9|33
1615230000000|2021-03-08 19:00:00|2200.7|2200.4|2200.9|2200.6|2201.3|2201|2200.1|2199.8|62
1615230010000|2021-03-08 19:00:10|2200.8|2200.5|2200.7|2200.4|2201.3|2201|2200.2|2199.9|189
1615230020000|2021-03-08 19:00:20|2200.5|2200.2|2201|2200.7|2201.7|2201.4|2200.5|2200.2|45
1615230030000|2021-03-08 19:00:30|2201.3|2201|2203.2|2202.9|2203.2|2202.9|2201.3|2201|56
1615230040000|2021-03-08 19:00:40|2203.4|2203.1|2204.3|2204|2204.7|2204.4|2203.1|2202.8|67
1615230050000|2021-03-08 19:00:50|2204.4|2204.1|2203.1|2202.8|2204.7|2204.4|2203.1|2202.8|71
1615230060000|2021-03-08 19:01:00|2202.4|2202.1|2201.7|2201.4|2202.4|2202.1|2200.5|2200.2|142
1615230070000|2021-03-08 19:01:10|2201.6|2201.3|2204.1|2203.8|2204.4|2204.1|2201.6|2201.3|166
1615230080000|2021-03-08 19:01:20|2204.3|2204|2204.7|2204.4|2205.1|2204.8|2204|2203.7|102
1615230090000|2021-03-08 19:01:30|2205|2204.7|2203.8|2203.5|2205|2204.7|2203.1|2202.8|50
1615230100000|2021-03-08 19:01:40|2203.7|2203.4|2202.4|2202.1|2203.8|2203.5|2202.4|2202.1|61
1615230110000|2021-03-08 19:01:50|2202.3|2202|2202.2|2201.9|2202.9|2202.6|2201.4|2201.1|65
1615230120000|2021-03-08 19:02:00|2202.7|2202.4|2203.7|2203.4|2203.7|2203.4|2201.9|2201.6|46
1615230130000|2021-03-08 19:02:10|2203.4|2203.1|2203.4|2203.1|2203.9|2203.6|2203.2|2202.9|41
1615230140000|2021-03-08 19:02:20|2203.3|2203|2203|2202.7|2203.6|2203.3|2202.7|2202.4|51
1615230150000|2021-03-08 19:02:30|2203.2|2202.9|2205.5|2205.2|2205.5|2205.2|2203.2|2202.9|42
1615230160000|2021-03-08 19:02:40|2205.9|2205.6|2206.7|2206.4|2206.9|2206.6|2205.7|2205.4|90
1615230170000|2021-03-08 19:02:50|2207.1|2206.8|2207.2|2206.9|2207.3|2207|2206.4|2206.1|68
1615230180000|2021-03-08 19:03:00|2207.1|2206.8|2204.6|2204.3|2207.1|2206.8|2204.6|2204.3|64
1615230190000|2021-03-08 19:03:10|2204.7|2204.4|2203.6|2203.3|2205.6|2205.3|2203.5|2203.2|80
1615230200000|2021-03-08 19:03:20|2204.2|2203.9|2204.7|2204.4|2204.7|2204.4|2203.5|2203.2|47
1615230210000|2021-03-08 19:03:30|2204.8|2204.5|2205|2204.7|2205.2|2204.9|2203.9|2203.6|95
1615230220000|2021-03-08 19:03:40|2204.8|2204.5|2205.9|2205.6|2206.4|2206.1|2204.8|2204.5|60
1615230230000|2021-03-08 19:03:50|2206.3|2206|2206.8|2206.5|2207.4|2207.1|2206.3|2206|35
1615230240000|2021-03-08 19:04:00|2207|2206.7|2206.5|2206.2|2207.2|2206.9|2205.7|2205.4|68
1615230250000|2021-03-08 19:04:10|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206|2205.7|23
1615230260000|2021-03-08 19:04:20|2205.9|2205.6|2205.8|2205.5|2206.2|2205.9|2205.4|2205.1|51
1615230270000|2021-03-08 19:04:30|2205.9|2205.6|2207.4|2207.1|2207.6|2207.3|2205.7|2205.4|44
1615230280000|2021-03-08 19:04:40|2207.2|2206.9|2207.6|2207.3|2207.7|2207.4|2207.2|2206.9|29
1615230290000|2021-03-08 19:04:50|2207.5|2207.2|2207.9|2207.6|2208.4|2208.1|2207.2|2206.9|83
1615230300000|2021-03-08 19:05:00|2207.4|2207.1|2206.9|2206.6|2207.6|2207.3|2205.7|2205.4|62
1615230310000|2021-03-08 19:05:10|2207.2|2206.9|2207.2|2206.9|2207.5|2207.2|2206.5|2206.2|41
1615230320000|2021-03-08 19:05:20|2207|2206.7|2207.5|2207.2|2207.7|2207.4|2206.3|2206|34
1615230330000|2021-03-08 19:05:30|2207.3|2207|2208.1|2207.8|2208.6|2208.3|2207.3|2207|49
1615230340000|2021-03-08 19:05:40|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.2|2206.9|60
1615230350000|2021-03-08 19:05:50|2208.2|2207.9|2208.5|2208.2|2208.8|2208.5|2207.9|2207.6|64
1615230360000|2021-03-08 19:06:00|2208.3|2208|2209.2|2208.9|2209.4|2209.1|2207.6|2207.3|71
1615230370000|2021-03-08 19:06:10|2209|2208.7|2210|2209.7|2210|2209.7|2209|2208.7|45
1615230380000|2021-03-08 19:06:20|2210.1|2209.8|2210.9|2210.6|2210.9|2210.6|2209.9|2209.6|71
1615230390000|2021-03-08 19:06:30|2210.8|2210.5|2212.3|2212|2212.3|2212|2210.8|2210.5|45
1615230400000|2021-03-08 19:06:40|2212.1|2211.8|2211.1|2210.8|2212.2|2211.9|2210.6|2210.3|100
1615230410000|2021-03-08 19:06:50|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211|2210.7|27
1615230420000|2021-03-08 19:07:00|2212|2211.7|2213|2212.7|2213|2212.7|2211.5|2211.2|54
1615230430000|2021-03-08 19:07:10|2213.1|2212.8|2214|2213.7|2214.1|2213.8|2213|2212.7|53
1615230440000|2021-03-08 19:07:20|2214.1|2213.8|2214.4|2214.1|2214.9|2214.6|2214|2213.7|44
1615230450000|2021-03-08 19:07:30|2214.5|2214.2|2214|2213.7|2214.5|2214.2|2213.6|2213.3|40
1615230460000|2021-03-08 19:07:40|2213.8|2213.5|2213.4|2213.1|2214.1|2213.8|2213.4|2213.1|59
1615230470000|2021-03-08 19:07:50|2213.6|2213.3|2214|2213.7|2214|2213.7|2213.4|2213.1|68
1615230480000|2021-03-08 19:08:00|2214.1|2213.8|2213.5|2213.2|2214.7|2214.4|2213.5|2213.2|38
1615230490000|2021-03-08 19:08:10|2213.6|2213.3|2213.1|2212.8|2213.6|2213.3|2213.1|2212.8|18
1615230500000|2021-03-08 19:08:20|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2212.9|2212.6|9
1615230510000|2021-03-08 19:08:30|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.3|2213|46
1615230520000|2021-03-08 19:08:40|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|11
1615230530000|2021-03-08 19:08:50|2214.3|2214|2214.9|2214.6|2214.9|2214.6|2214|2213.7|16
1615230540000|2021-03-08 19:09:00|2214.7|2214.4|2213.6|2213.3|2214.7|2214.4|2213.2|2212.9|41
1615230550000|2021-03-08 19:09:10|2213.7|2213.4|2212.1|2211.8|2213.7|2213.4|2212.1|2211.8|40
1615230560000|2021-03-08 19:09:20|2212.2|2211.9|2212.2|2211.9|2212.9|2212.6|2212.1|2211.8|17
1615230570000|2021-03-08 19:09:30|2212.6|2212.3|2212.4|2212.1|2213|2212.7|2212.2|2211.9|25
1615230580000|2021-03-08 19:09:40|2212.8|2212.5|2213.5|2213.2|2213.5|2213.2|2212.6|2212.3|12
1615230590000|2021-03-08 19:09:50|2213.6|2213.3|2212.8|2212.5|2213.8|2213.5|2212.8|2212.5|18
1615230600000|2021-03-08 19:10:00|2212.7|2212.4|2212.2|2211.9|2212.7|2212.4|2210.9|2210.6|74
1615230610000|2021-03-08 19:10:10|2212.3|2212|2212.3|2212|2212.5|2212.2|2211.3|2211|28
1615230620000|2021-03-08 19:10:20|2212.2|2211.9|2213.7|2213.4|2214.1|2213.8|2212.1|2211.8|26
1615230630000|2021-03-08 19:10:30|2213.6|2213.3|2213.5|2213.2|2214.4|2214.1|2213.5|2213.2|10
1615230640000|2021-03-08 19:10:40|2213.7|2213.4|2213.5|2213.2|2213.8|2213.5|2213.3|2213|8
1615230650000|2021-03-08 19:10:50|2213.7|2213.4|2213.4|2213.1|2213.8|2213.5|2212.8|2212.5|18
1615230660000|2021-03-08 19:11:00|2213.1|2212.8|2213.9|2213.6|2214.1|2213.8|2212.5|2212.2|29
1615230670000|2021-03-08 19:11:10|2213.8|2213.5|2215.6|2215.3|2215.7|2215.4|2213.8|2213.5|85
1615230680000|2021-03-08 19:11:20|2215.3|2215|2214.5|2214.2|2215.3|2215|2214.1|2213.8|35
1615230690000|2021-03-08 19:11:30|2214.8|2214.5|2215.5|2215.2|2215.8|2215.5|2214.8|2214.5|35
1615230700000|2021-03-08 19:11:40|2215.6|2215.3|2214.7|2214.4|2215.6|2215.3|2214.6|2214.3|28
1615230710000|2021-03-08 19:11:50|2214.5|2214.2|2214.7|2214.4|2214.9|2214.6|2214.5|2214.2|8
1615230720000|2021-03-08 19:12:00|2214.8|2214.5|2215.3|2215|2215.3|2215|2214.4|2214.1|18
1615230730000|2021-03-08 19:12:10|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2214.7|2214.4|14
1615230740000|2021-03-08 19:12:20|2214.8|2214.5|2214.6|2214.3|2215|2214.7|2214.6|2214.3|11
1615230750000|2021-03-08 19:12:30|2214.8|2214.5|2215.1|2214.8|2215.4|2215.1|2214.6|2214.3|18
1615230760000|2021-03-08 19:12:40|2215.3|2215|2216.2|2215.9|2216.2|2215.9|2215.2|2214.9|17
1615230770000|2021-03-08 19:12:50|2216|2215.7|2216.2|2215.9|2216.7|2216.4|2215.6|2215.3|42
1615230780000|2021-03-08 19:13:00|2216.4|2216.1|2216.3|2216|2216.8|2216.5|2216.3|2216|21
1615230790000|2021-03-08 19:13:10|2216.2|2215.9|2216.1|2215.8|2216.6|2216.3|2216.1|2215.8|9
1615230800000|2021-03-08 19:13:20|2216.5|2216.2|2214.3|2214|2216.5|2216.2|2214.3|2214|158
1615230810000|2021-03-08 19:13:30|2214.4|2214.1|2213.5|2213.2|2214.8|2214.5|2213.3|2213|56
1615230820000|2021-03-08 19:13:40|2213.8|2213.5|2214.4|2214.1|2214.4|2214.1|2213.1|2212.8|29
1615230830000|2021-03-08 19:13:50|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.6|2213.3|17
1615230840000|2021-03-08 19:14:00|2213.8|2213.5|2214.4|2214.1|2214.7|2214.4|2213.8|2213.5|17
1615230850000|2021-03-08 19:14:10|2214.6|2214.3|2213.4|2213.1|2215|2214.7|2213.2|2212.9|61
1615230860000|2021-03-08 19:14:20|2213.3|2213|2213.4|2213.1|2213.8|2213.5|2212.9|2212.6|59
1615230870000|2021-03-08 19:14:30|2213|2212.7|2213.4|2213.1|2213.5|2213.2|2212.7|2212.4|73
1615230880000|2021-03-08 19:14:40|2213.7|2213.4|2214.7|2214.4|2214.9|2214.6|2213.7|2213.4|29
1615230890000|2021-03-08 19:14:50|2214.5|2214.2|2214.7|2214.4|2214.9|2214.6|2214.5|2214.2|23
1615230900000|2021-03-08 19:15:00|2214.6|2214.3|2216.3|2216|2216.3|2216|2214.6|2214.3|81
1615230910000|2021-03-08 19:15:10|2216.2|2215.9|2216.1|2215.8|2216.5|2216.2|2215.8|2215.5|49
1615230920000|2021-03-08 19:15:20|2215.9|2215.6|2217|2216.7|2217.2|2216.9|2215.9|2215.6|81
1615230930000|2021-03-08 19:15:30|2217.1|2216.8|2217.3|2217|2217.6|2217.3|2217.1|2216.8|102
1615230940000|2021-03-08 19:15:40|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.4|2217.1|49
1615230950000|2021-03-08 19:15:50|2218.1|2217.8|2217.7|2217.4|2218.2|2217.9|2217.2|2216.9|60
1615230960000|2021-03-08 19:16:00|2217.6|2217.3|2216.9|2216.6|2217.9|2217.6|2216.4|2216.1|67
1615230970000|2021-03-08 19:16:10|2216.7|2216.4|2216.3|2216|2217|2216.7|2216.1|2215.8|52
1615230980000|2021-03-08 19:16:20|2216.7|2216.4|2217.2|2216.9|2217.2|2216.9|2216.6|2216.3|45
1615230990000|2021-03-08 19:16:30|2217.4|2217.1|2217.6|2217.3|2218|2217.7|2217.2|2216.9|40
1615231000000|2021-03-08 19:16:40|2217.5|2217.2|2216.3|2216|2217.6|2217.3|2216|2215.7|123
1615231010000|2021-03-08 19:16:50|2216.6|2216.3|2216.2|2215.9|2216.7|2216.4|2216.2|2215.9|21
1615231020000|2021-03-08 19:17:00|2216.4|2216.1|2217|2216.7|2217|2216.7|2216.4|2216.1|11
1615231030000|2021-03-08 19:17:10|2216.8|2216.5|2217.3|2217|2217.5|2217.2|2216.7|2216.4|51
1615231040000|2021-03-08 19:17:20|2217.6|2217.3|2218|2217.7|2218.2|2217.9|2217.3|2217|39
1615231050000|2021-03-08 19:17:30|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.1|2216.8|21
1615231060000|2021-03-08 19:17:40|2216.9|2216.6|2214.8|2214.5|2216.9|2216.6|2214.8|2214.5|42
1615231070000|2021-03-08 19:17:50|2214.7|2214.4|2214.4|2214.1|2214.9|2214.6|2213.9|2213.6|45
1615231080000|2021-03-08 19:18:00|2214.2|2213.9|2214.9|2214.6|2215|2214.7|2214.2|2213.9|30
1615231090000|2021-03-08 19:18:10|2214.8|2214.5|2214.6|2214.3|2214.9|2214.6|2214.4|2214.1|33
1615231100000|2021-03-08 19:18:20|2214.4|2214.1|2213.7|2213.4|2214.4|2214.1|2213.5|2213.2|42
1615231110000|2021-03-08 19:18:30|2213.9|2213.6|2213.2|2212.9|2214.4|2214.1|2213.2|2212.9|17
1615231120000|2021-03-08 19:18:40|2212.7|2212.4|2211.9|2211.6|2213.1|2212.8|2211.8|2211.5|28
1615231130000|2021-03-08 19:18:50|2211.5|2211.2|2211.9|2211.6|2211.9|2211.6|2210.8|2210.5|70
1615231140000|2021-03-08 19:19:00|2212.1|2211.8|2213.9|2213.6|2214.3|2214|2212.1|2211.8|65
1615231150000|2021-03-08 19:19:10|2214|2213.7|2213.5|2213.2|2214.1|2213.8|2213.4|2213.1|31
1615231160000|2021-03-08 19:19:20|2213.7|2213.4|2212.3|2212|2213.7|2213.4|2211.9|2211.6|39
1615231170000|2021-03-08 19:19:30|2212.7|2212.4|2213.4|2213.1|2213.4|2213.1|2212.3|2212|61
1615231180000|2021-03-08 19:19:40|2213.3|2213|2214.2|2213.9|2214.5|2214.2|2213.3|2213|43
1615231190000|2021-03-08 19:19:50|2214.3|2214|2214|2213.7|2214.3|2214|2213.8|2213.5|12
1615231200000|2021-03-08 19:20:00|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.2|2212.9|37
1615231210000|2021-03-08 19:20:10|2214.2|2213.9|2215.6|2215.3|2215.7|2215.4|2214.2|2213.9|51
1615231220000|2021-03-08 19:20:20|2215.4|2215.1|2216.4|2216.1|2216.5|2216.2|2215.2|2214.9|33
1615231230000|2021-03-08 19:20:30|2216|2215.7|2215.6|2215.3|2216|2215.7|2214.8|2214.5|31
1615231240000|2021-03-08 19:20:40|2215|2214.7|2214.1|2213.8|2215.6|2215.3|2214.1|2213.8|32
1615231250000|2021-03-08 19:20:50|2214|2213.7|2213.6|2213.3|2214.4|2214.1|2213.6|2213.3|43
1615231260000|2021-03-08 19:21:00|2213.7|2213.4|2212.3|2212|2213.7|2213.4|2212.3|2212|15
1615231270000|2021-03-08 19:21:10|2212.4|2212.1|2213|2212.7|2213|2212.7|2211.7|2211.4|42
1615231280000|2021-03-08 19:21:20|2212.6|2212.3|2214.1|2213.8|2214.2|2213.9|2212.2|2211.9|39
1615231290000|2021-03-08 19:21:30|2213.7|2213.4|2214.6|2214.3|2214.6|2214.3|2213.4|2213.1|51
1615231300000|2021-03-08 19:21:40|2214.4|2214.1|2216.4|2216.1|2216.4|2216.1|2214.2|2213.9|77
1615231310000|2021-03-08 19:21:50|2216.3|2216|2215.7|2215.4|2216.4|2216.1|2215.3|2215|51
1615231320000|2021-03-08 19:22:00|2215.3|2215|2215.4|2215.1|2215.6|2215.3|2214.6|2214.3|73
1615231330000|2021-03-08 19:22:10|2215.5|2215.2|2214.4|2214.1|2215.5|2215.2|2214.4|2214.1|79
1615231340000|2021-03-08 19:22:20|2214.1|2213.8|2214|2213.7|2214.3|2214|2213.7|2213.4|27
1615231350000|2021-03-08 19:22:30|2213.8|2213.5|2213.9|2213.6|2214.1|2213.8|2213.6|2213.3|33
1615231360000|2021-03-08 19:22:40|2214.5|2214.2|2213.2|2212.9|2214.5|2214.2|2213.1|2212.8|48
1615231370000|2021-03-08 19:22:50|2213.1|2212.8|2211.9|2211.6|2213.7|2213.4|2211.8|2211.5|51
1615231380000|2021-03-08 19:23:00|2212.2|2211.9|2213.9|2213.6|2213.9|2213.6|2212.2|2211.9|29
1615231390000|2021-03-08 19:23:10|2214.2|2213.9|2214.4|2214.1|2214.6|2214.3|2213.5|2213.2|15
1615231400000|2021-03-08 19:23:20|2214.9|2214.6|2214.7|2214.4|2215.2|2214.9|2214.3|2214|36
1615231410000|2021-03-08 19:23:30|2215.2|2214.9|2214.7|2214.4|2215.2|2214.9|2214.7|2214.4|17
1615231420000|2021-03-08 19:23:40|2214.4|2214.1|2216|2215.7|2216|2215.7|2214.4|2214.1|31
1615231430000|2021-03-08 19:23:50|2215.7|2215.4|2215.5|2215.2|2215.8|2215.5|2215.3|2215|85
1615231440000|2021-03-08 19:24:00|2215.4|2215.1|2215.9|2215.6|2216.5|2216.2|2215.2|2214.9|54
1615231450000|2021-03-08 19:24:10|2216.2|2215.9|2217|2216.7|2217.4|2217.1|2215.5|2215.2|50
1615231460000|2021-03-08 19:24:20|2216.7|2216.4|2217.1|2216.8|2217.2|2216.9|2216.1|2215.8|21
1615231470000|2021-03-08 19:24:30|2216.9|2216.6|2217|2216.7|2217.4|2217.1|2216.9|2216.6|14
1615231480000|2021-03-08 19:24:40|2216.6|2216.3|2217.4|2217.1|2217.4|2217.1|2216.2|2215.9|16
1615231490000|2021-03-08 19:24:50|2217.7|2217.4|2216.8|2216.5|2217.8|2217.5|2216.5|2216.2|40
1615231500000|2021-03-08 19:25:00|2216.9|2216.6|2216|2215.7|2216.9|2216.6|2215.6|2215.3|32
1615231510000|2021-03-08 19:25:10|2216.1|2215.8|2216.8|2216.5|2217.2|2216.9|2216.1|2215.8|24
1615231520000|2021-03-08 19:25:20|2216.9|2216.6|2217.8|2217.5|2218.2|2217.9|2216.8|2216.5|45
1615231530000|2021-03-08 19:25:30|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.5|2217.2|27
1615231540000|2021-03-08 19:25:40|2217.9|2217.6|2218.9|2218.6|2219.2|2218.9|2217.9|2217.6|52
1615231550000|2021-03-08 19:25:50|2218.8|2218.5|2219.6|2219.3|2219.6|2219.3|2218.7|2218.4|37
1615231560000|2021-03-08 19:26:00|2219.4|2219.1|2219.2|2218.9|2219.5|2219.2|2218.8|2218.5|39
1615231570000|2021-03-08 19:26:10|2219.1|2218.8|2220.3|2220|2220.3|2220|2219.1|2218.8|58
1615231580000|2021-03-08 19:26:20|2220.7|2220.4|2220.3|2220|2221|2220.7|2220.2|2219.9|61
1615231590000|2021-03-08 19:26:30|2220.4|2220.1|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|35
1615231600000|2021-03-08 19:26:40|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2219.9|2219.6|29
1615231610000|2021-03-08 19:26:50|2220.5|2220.2|2220.5|2220.2|2220.7|2220.4|2220.2|2219.9|44
1615231620000|2021-03-08 19:27:00|2220.6|2220.3|2220.1|2219.8|2220.6|2220.3|2220.1|2219.8|34
1615231630000|2021-03-08 19:27:10|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|14
1615231640000|2021-03-08 19:27:20|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2219.9|2219.6|19
1615231650000|2021-03-08 19:27:30|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|14
1615231660000|2021-03-08 19:27:40|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.1|2219.8|12
1615231670000|2021-03-08 19:27:50|2219.9|2219.6|2219.1|2218.8|2219.9|2219.6|2219|2218.7|37
1615231680000|2021-03-08 19:28:00|2219|2218.7|2218.5|2218.2|2219|2218.7|2218|2217.7|71
1615231690000|2021-03-08 19:28:10|2218.6|2218.3|2218.8|2218.5|2219.1|2218.8|2218.6|2218.3|19
1615231700000|2021-03-08 19:28:20|2218.9|2218.6|2219.2|2218.9|2219.5|2219.2|2218.9|2218.6|14
1615231710000|2021-03-08 19:28:30|2219|2218.7|2219.1|2218.8|2219.2|2218.9|2218.8|2218.5|11
1615231720000|2021-03-08 19:28:40|2219|2218.7|2219.9|2219.6|2219.9|2219.6|2219|2218.7|16
1615231730000|2021-03-08 19:28:50|2220.1|2219.8|2220.6|2220.3|2220.6|2220.3|2220.1|2219.8|22
1615231740000|2021-03-08 19:29:00|2220.3|2220|2220.7|2220.4|2221|2220.7|2220.1|2219.8|26
1615231750000|2021-03-08 19:29:10|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.2|2219.9|22
1615231760000|2021-03-08 19:29:20|2220.5|2220.2|2219.7|2219.4|2220.5|2220.2|2219.5|2219.2|17
1615231770000|2021-03-08 19:29:30|2219.6|2219.3|2220.2|2219.9|2220.6|2220.3|2219.3|2219|30
1615231780000|2021-03-08 19:29:40|2220.3|2220|2220.5|2220.2|2220.7|2220.4|2220.2|2219.9|26
1615231790000|2021-03-08 19:29:50|2220.6|2220.3|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|17
1615231800000|2021-03-08 19:30:00|2220.5|2220.2|2220.8|2220.5|2220.9|2220.6|2220.5|2220.2|22
1615231810000|2021-03-08 19:30:10|2221|2220.7|2221.3|2221|2221.8|2221.5|2221|2220.7|45
1615231820000|2021-03-08 19:30:20|2221|2220.7|2221.3|2221|2221.4|2221.1|2220.6|2220.3|35
1615231830000|2021-03-08 19:30:30|2221.7|2221.4|2222.1|2221.8|2222.1|2221.8|2221.5|2221.2|39
1615231840000|2021-03-08 19:30:40|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|10
1615231850000|2021-03-08 19:30:50|2221.7|2221.4|2222|2221.7|2222.3|2222|2221.7|2221.4|10
1615231860000|2021-03-08 19:31:00|2222.3|2222|2221.9|2221.6|2222.3|2222|2221.9|2221.6|10
1615231870000|2021-03-08 19:31:10|2221.6|2221.3|2222.3|2222|2222.3|2222|2221.5|2221.2|30
1615231880000|2021-03-08 19:31:20|2222.5|2222.2|2221.7|2221.4|2222.5|2222.2|2221.7|2221.4|30
1615231890000|2021-03-08 19:31:30|2221.8|2221.5|2222.1|2221.8|2222.2|2221.9|2221.5|2221.2|20
1615231900000|2021-03-08 19:31:40|2222|2221.7|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|27
1615231910000|2021-03-08 19:31:50|2221.5|2221.2|2220.7|2220.4|2221.9|2221.6|2220.7|2220.4|33
1615231920000|2021-03-08 19:32:00|2221.1|2220.8|2220.1|2219.8|2221.3|2221|2220|2219.7|40
1615231930000|2021-03-08 19:32:10|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.7|2219.4|16
1615231940000|2021-03-08 19:32:20|2219.8|2219.5|2220.5|2220.2|2220.7|2220.4|2219.4|2219.1|16
1615231950000|2021-03-08 19:32:30|2220.4|2220.1|2220.2|2219.9|2220.7|2220.4|2220|2219.7|15
1615231960000|2021-03-08 19:32:40|2220.3|2220|2221|2220.7|2221|2220.7|2220.3|2220|7
1615231970000|2021-03-08 19:32:50|2221.1|2220.8|2221.5|2221.2|2221.9|2221.6|2220.9|2220.6|33
1615231980000|2021-03-08 19:33:00|2221.6|2221.3|2221.5|2221.2|2222|2221.7|2221.5|2221.2|202
1615231990000|2021-03-08 19:33:10|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2220.9|2220.6|28
1615232000000|2021-03-08 19:33:20|2221.3|2221|2220|2219.7|2221.4|2221.1|2220|2219.7|178
1615232010000|2021-03-08 19:33:30|2219.8|2219.5|2218.9|2218.6|2219.8|2219.5|2218.1|2217.8|85
1615232020000|2021-03-08 19:33:40|2218.4|2218.1|2219.2|2218.9|2219.5|2219.2|2218.4|2218.1|44
1615232030000|2021-03-08 19:33:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|7
1615232040000|2021-03-08 19:34:00|2219.6|2219.3|2219|2218.7|2219.6|2219.3|2218.8|2218.5|23
1615232050000|2021-03-08 19:34:10|2219.2|2218.9|2218.7|2218.4|2219.4|2219.1|2218.2|2217.9|27
1615232060000|2021-03-08 19:34:20|2218.6|2218.3|2219|2218.7|2219.5|2219.2|2218.5|2218.2|18
1615232070000|2021-03-08 19:34:30|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2218.6|2218.3|13
1615232080000|2021-03-08 19:34:40|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|4
1615232090000|2021-03-08 19:34:50|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.6|2218.3|16
1615232100000|2021-03-08 19:35:00|2218.9|2218.6|2220.2|2219.9|2220.2|2219.9|2218.6|2218.3|33
1615232110000|2021-03-08 19:35:10|2219.9|2219.6|2219.4|2219.1|2220.1|2219.8|2219.1|2218.8|35
1615232120000|2021-03-08 19:35:20|2220|2219.7|2220.5|2220.2|2220.7|2220.4|2220|2219.7|28
1615232130000|2021-03-08 19:35:30|2220.7|2220.4|2221|2220.7|2221.5|2221.2|2220.5|2220.2|55
1615232140000|2021-03-08 19:35:40|2221.1|2220.8|2221.6|2221.3|2221.7|2221.4|2220.8|2220.5|30
1615232150000|2021-03-08 19:35:50|2221.5|2221.2|2220.9|2220.6|2221.5|2221.2|2220.7|2220.4|36
1615232160000|2021-03-08 19:36:00|2221.5|2221.2|2221.6|2221.3|2221.8|2221.5|2221.3|2221|48
1615232170000|2021-03-08 19:36:10|2221.4|2221.1|2220.6|2220.3|2221.4|2221.1|2220.6|2220.3|43
1615232180000|2021-03-08 19:36:20|2220.8|2220.5|2219.2|2218.9|2220.8|2220.5|2219.2|2218.9|109
1615232190000|2021-03-08 19:36:30|2219.3|2219|2219.4|2219.1|2219.9|2219.6|2219.2|2218.9|34
1615232200000|2021-03-08 19:36:40|2219.1|2218.8|2219.9|2219.6|2219.9|2219.6|2219.1|2218.8|19
1615232210000|2021-03-08 19:36:50|2220.4|2220.1|2219.9|2219.6|2220.4|2220.1|2219.7|2219.4|4
1615232220000|2021-03-08 19:37:00|2220.4|2220.1|2219.5|2219.2|2220.9|2220.6|2219.3|2219|17
1615232230000|2021-03-08 19:37:10|2219.3|2219|2220|2219.7|2220|2219.7|2219.3|2219|17
1615232240000|2021-03-08 19:37:20|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|3
1615232250000|2021-03-08 19:37:30|2219.8|2219.5|2219.6|2219.3|2220.1|2219.8|2219.4|2219.1|18
1615232260000|2021-03-08 19:37:40|2219.7|2219.4|2220.3|2220|2220.3|2220|2219.7|2219.4|9
1615232270000|2021-03-08 19:37:50|2219.9|2219.6|2218.9|2218.6|2219.9|2219.6|2218.9|2218.6|10
1615232280000|2021-03-08 19:38:00|2218.6|2218.3|2217|2216.7|2218.6|2218.3|2216.8|2216.5|28
1615232290000|2021-03-08 19:38:10|2217.2|2216.9|2218.2|2217.9|2218.4|2218.1|2217.1|2216.8|25
1615232300000|2021-03-08 19:38:20|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.7|2217.4|5
1615232310000|2021-03-08 19:38:30|2217.6|2217.3|2217.1|2216.8|2217.7|2217.4|2216.8|2216.5|25
1615232320000|2021-03-08 19:38:40|2217.2|2216.9|2217.8|2217.5|2217.8|2217.5|2216.9|2216.6|17
1615232330000|2021-03-08 19:38:50|2217.5|2217.2|2218|2217.7|2218|2217.7|2217.5|2217.2|16
1615232340000|2021-03-08 19:39:00|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.3|2217|23
1615232350000|2021-03-08 19:39:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2216.7|2216.4|69
1615232360000|2021-03-08 19:39:20|2217.3|2217|2217.5|2217.2|2217.9|2217.6|2217|2216.7|28
1615232370000|2021-03-08 19:39:30|2217.2|2216.9|2216.2|2215.9|2217.2|2216.9|2216.2|2215.9|21
1615232380000|2021-03-08 19:39:40|2216.8|2216.5|2215|2214.7|2216.8|2216.5|2215|2214.7|58
1615232390000|2021-03-08 19:39:50|2214.7|2214.4|2214|2213.7|2214.7|2214.4|2214|2213.7|28
1615232400000|2021-03-08 19:40:00|2214.5|2214.2|2215.6|2215.3|2215.7|2215.4|2214.4|2214.1|28
1615232410000|2021-03-08 19:40:10|2215.2|2214.9|2214.6|2214.3|2215.3|2215|2214.1|2213.8|31
1615232420000|2021-03-08 19:40:20|2214.7|2214.4|2214.9|2214.6|2215.3|2215|2214.6|2214.3|53
1615232430000|2021-03-08 19:40:30|2215.2|2214.9|2215.3|2215|2216.1|2215.8|2214.9|2214.6|24
1615232440000|2021-03-08 19:40:40|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.6|2215.3|12
1615232450000|2021-03-08 19:40:50|2216.4|2216.1|2216.3|2216|2216.9|2216.6|2216.1|2215.8|23
1615232460000|2021-03-08 19:41:00|2215.8|2215.5|2216.5|2216.2|2216.9|2216.6|2215.8|2215.5|26
1615232470000|2021-03-08 19:41:10|2216.2|2215.9|2215.6|2215.3|2216.2|2215.9|2215.6|2215.3|18
1615232480000|2021-03-08 19:41:20|2215.1|2214.8|2214.4|2214.1|2215.2|2214.9|2214.4|2214.1|38
1615232490000|2021-03-08 19:41:30|2214.9|2214.6|2214.9|2214.6|2215.2|2214.9|2214.7|2214.4|20
1615232500000|2021-03-08 19:41:40|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.5|2214.2|12
1615232510000|2021-03-08 19:41:50|2214.5|2214.2|2214.6|2214.3|2215.8|2215.5|2214.5|2214.2|18
1615232520000|2021-03-08 19:42:00|2214.3|2214|2214.3|2214|2214.6|2214.3|2214|2213.7|27
1615232530000|2021-03-08 19:42:10|2214.1|2213.8|2214.1|2213.8|2214.7|2214.4|2213.9|2213.6|22
1615232540000|2021-03-08 19:42:20|2214.6|2214.3|2214|2213.7|2214.6|2214.3|2213.5|2213.2|18
1615232550000|2021-03-08 19:42:30|2213.7|2213.4|2213.2|2212.9|2214|2213.7|2213.2|2212.9|18
1615232560000|2021-03-08 19:42:40|2213.9|2213.6|2213.6|2213.3|2214|2213.7|2213.4|2213.1|21
1615232570000|2021-03-08 19:42:50|2213.3|2213|2211.9|2211.6|2213.3|2213|2211.9|2211.6|47
1615232580000|2021-03-08 19:43:00|2211.7|2211.4|2210|2209.7|2211.7|2211.4|2209|2208.7|116
1615232590000|2021-03-08 19:43:10|2210.2|2209.9|2210.3|2210|2210.7|2210.4|2209.8|2209.5|47
1615232600000|2021-03-08 19:43:20|2210.1|2209.8|2208.8|2208.5|2210.3|2210|2208.8|2208.5|21
1615232610000|2021-03-08 19:43:30|2208.9|2208.6|2208.7|2208.4|2209.5|2209.2|2208.2|2207.9|40
1615232620000|2021-03-08 19:43:40|2208.9|2208.6|2208.6|2208.3|2209.2|2208.9|2208.5|2208.2|93
1615232630000|2021-03-08 19:43:50|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2207.3|2207|71
1615232640000|2021-03-08 19:44:00|2208.3|2208|2206.7|2206.4|2208.3|2208|2206.6|2206.3|36
1615232650000|2021-03-08 19:44:10|2207|2206.7|2208.2|2207.9|2208.2|2207.9|2206.9|2206.6|63
1615232660000|2021-03-08 19:44:20|2208.4|2208.1|2207.6|2207.3|2208.6|2208.3|2207.4|2207.1|59
1615232670000|2021-03-08 19:44:30|2207.5|2207.2|2206.7|2206.4|2208.4|2208.1|2206.7|2206.4|27
1615232680000|2021-03-08 19:44:40|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.6|2206.3|34
1615232690000|2021-03-08 19:44:50|2206.5|2206.2|2207.3|2207|2207.5|2207.2|2206.1|2205.8|33
1615232700000|2021-03-08 19:45:00|2207.5|2207.2|2207.6|2207.3|2208|2207.7|2206.6|2206.3|63
1615232710000|2021-03-08 19:45:10|2208|2207.7|2205.4|2205.1|2208.1|2207.8|2205.3|2205|39
1615232720000|2021-03-08 19:45:20|2205.5|2205.2|2205.3|2205|2205.7|2205.4|2205.1|2204.8|44
1615232730000|2021-03-08 19:45:30|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.3|2205|18
1615232740000|2021-03-08 19:45:40|2206.4|2206.1|2208.8|2208.5|2208.8|2208.5|2206.4|2206.1|77
1615232750000|2021-03-08 19:45:50|2208.7|2208.4|2206.9|2206.6|2208.9|2208.6|2206.3|2206|53
1615232760000|2021-03-08 19:46:00|2207.1|2206.8|2207.2|2206.9|2207.6|2207.3|2206.8|2206.5|67
1615232770000|2021-03-08 19:46:10|2207.3|2207|2207.5|2207.2|2207.9|2207.6|2207.3|2207|19
1615232780000|2021-03-08 19:46:20|2207.3|2207|2207.4|2207.1|2208|2207.7|2207.2|2206.9|36
1615232790000|2021-03-08 19:46:30|2207.5|2207.2|2207.4|2207.1|2208.4|2208.1|2207.3|2207|25
1615232800000|2021-03-08 19:46:40|2207.7|2207.4|2207.1|2206.8|2208.1|2207.8|2207.1|2206.8|20
1615232810000|2021-03-08 19:46:50|2207.3|2207|2207.8|2207.5|2207.9|2207.6|2207.3|2207|20
1615232820000|2021-03-08 19:47:00|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2207.9|2207.6|28
1615232830000|2021-03-08 19:47:10|2208.4|2208.1|2208.8|2208.5|2208.8|2208.5|2207.9|2207.6|40
1615232840000|2021-03-08 19:47:20|2208.9|2208.6|2208.2|2207.9|2208.9|2208.6|2208.2|2207.9|40
1615232850000|2021-03-08 19:47:30|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.1|2207.8|15
1615232860000|2021-03-08 19:47:40|2209.5|2209.2|2209|2208.7|2209.8|2209.5|2209|2208.7|25
1615232870000|2021-03-08 19:47:50|2208.9|2208.6|2208|2207.7|2208.9|2208.6|2207.8|2207.5|23
1615232880000|2021-03-08 19:48:00|2207.9|2207.6|2206.4|2206.1|2207.9|2207.6|2206.2|2205.9|52
1615232890000|2021-03-08 19:48:10|2206.3|2206|2206.1|2205.8|2206.4|2206.1|2205.8|2205.5|24
1615232900000|2021-03-08 19:48:20|2206.4|2206.1|2206.5|2206.2|2206.8|2206.5|2206.2|2205.9|26
1615232910000|2021-03-08 19:48:30|2206.7|2206.4|2207.3|2207|2207.6|2207.3|2206.7|2206.4|21
1615232920000|2021-03-08 19:48:40|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.5|2206.2|12
1615232930000|2021-03-08 19:48:50|2206.6|2206.3|2205.4|2205.1|2206.6|2206.3|2205.4|2205.1|64
1615232940000|2021-03-08 19:49:00|2205.3|2205|2205|2204.7|2205.4|2205.1|2204.5|2204.2|38
1615232950000|2021-03-08 19:49:10|2205.1|2204.8|2204.4|2204.1|2205.1|2204.8|2204.4|2204.1|5
1615232960000|2021-03-08 19:49:20|2204.3|2204|2203.8|2203.5|2204.9|2204.6|2203.8|2203.5|24
1615232970000|2021-03-08 19:49:30|2203.9|2203.6|2204.3|2204|2204.8|2204.5|2203.9|2203.6|26
1615232980000|2021-03-08 19:49:40|2204.8|2204.5|2206|2205.7|2206.6|2206.3|2204.8|2204.5|48
1615232990000|2021-03-08 19:49:50|2205.9|2205.6|2205.9|2205.6|2206.4|2206.1|2205.5|2205.2|24
1615233000000|2021-03-08 19:50:00|2206|2205.7|2205.6|2205.3|2206.3|2206|2205.6|2205.3|19
1615233010000|2021-03-08 19:50:10|2205.7|2205.4|2206.5|2206.2|2206.8|2206.5|2205.5|2205.2|39
1615233020000|2021-03-08 19:50:20|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2205.9|2205.6|73
1615233030000|2021-03-08 19:50:30|2206.5|2206.2|2205.3|2205|2206.9|2206.6|2205.3|2205|25
1615233040000|2021-03-08 19:50:40|2206.2|2205.9|2206.4|2206.1|2206.9|2206.6|2206.1|2205.8|47
1615233050000|2021-03-08 19:50:50|2206.9|2206.6|2206.6|2206.3|2207|2206.7|2206|2205.7|25
1615233060000|2021-03-08 19:51:00|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.2|2205.9|19
1615233070000|2021-03-08 19:51:10|2207.2|2206.9|2209.2|2208.9|2209.2|2208.9|2207.2|2206.9|35
1615233080000|2021-03-08 19:51:20|2209.4|2209.1|2208.2|2207.9|2209.4|2209.1|2208.2|2207.9|52
1615233090000|2021-03-08 19:51:30|2207.4|2207.1|2207.7|2207.4|2207.8|2207.5|2207.3|2207|31
1615233100000|2021-03-08 19:51:40|2208|2207.7|2208.9|2208.6|2209.1|2208.8|2208|2207.7|17
1615233110000|2021-03-08 19:51:50|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2207.5|2207.2|13
1615233120000|2021-03-08 19:52:00|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.1|2206.8|13
1615233130000|2021-03-08 19:52:10|2208.2|2207.9|2208|2207.7|2208.3|2208|2208|2207.7|5
1615233140000|2021-03-08 19:52:20|2207.1|2206.8|2206.4|2206.1|2207.5|2207.2|2206.3|2206|31
1615233150000|2021-03-08 19:52:30|2206.9|2206.6|2206.1|2205.8|2206.9|2206.6|2205.9|2205.6|12
1615233160000|2021-03-08 19:52:40|2205.8|2205.5|2206|2205.7|2206.4|2206.1|2205.8|2205.5|24
1615233170000|2021-03-08 19:52:50|2205.8|2205.5|2206.3|2206|2206.4|2206.1|2205.5|2205.2|23
1615233180000|2021-03-08 19:53:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2205.8|2205.5|42
1615233190000|2021-03-08 19:53:10|2206|2205.7|2206.5|2206.2|2206.8|2206.5|2205.8|2205.5|47
1615233200000|2021-03-08 19:53:20|2206.4|2206.1|2206.2|2205.9|2206.6|2206.3|2206.1|2205.8|10
1615233210000|2021-03-08 19:53:30|2206|2205.7|2206.1|2205.8|2206.5|2206.2|2205.7|2205.4|29
1615233220000|2021-03-08 19:53:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2205.7|2205.4|16
1615233230000|2021-03-08 19:53:50|2205.3|2205|2206.7|2206.4|2206.7|2206.4|2205.3|2205|30
1615233240000|2021-03-08 19:54:00|2206.9|2206.6|2207.2|2206.9|2207.7|2207.4|2206.9|2206.6|19
1615233250000|2021-03-08 19:54:10|2207.1|2206.8|2209|2208.7|2209.1|2208.8|2207.1|2206.8|24
1615233260000|2021-03-08 19:54:20|2208.8|2208.5|2209.1|2208.8|2209.9|2209.6|2208.5|2208.2|62
1615233270000|2021-03-08 19:54:30|2209.2|2208.9|2210.1|2209.8|2210.4|2210.1|2209|2208.7|43
1615233280000|2021-03-08 19:54:40|2210.5|2210.2|2210|2209.7|2210.9|2210.6|2210|2209.7|40
1615233290000|2021-03-08 19:54:50|2209.9|2209.6|2208.5|2208.2|2210.1|2209.8|2208.5|2208.2|31
1615233300000|2021-03-08 19:55:00|2208.4|2208.1|2208.6|2208.3|2209.2|2208.9|2208|2207.7|39
1615233310000|2021-03-08 19:55:10|2209.2|2208.9|2209.2|2208.9|2209.6|2209.3|2209.2|2208.9|14
1615233320000|2021-03-08 19:55:20|2209.9|2209.6|2209.7|2209.4|2210.6|2210.3|2209.7|2209.4|42
1615233330000|2021-03-08 19:55:30|2209.6|2209.3|2210.3|2210|2210.3|2210|2209.5|2209.2|19
1615233340000|2021-03-08 19:55:40|2210|2209.7|2209.4|2209.1|2210.4|2210.1|2209.1|2208.8|41
1615233350000|2021-03-08 19:55:50|2208.8|2208.5|2208.8|2208.5|2209|2208.7|2208.7|2208.4|12
1615233360000|2021-03-08 19:56:00|2208.4|2208.1|2208.5|2208.2|2209|2208.7|2208.4|2208.1|33
1615233370000|2021-03-08 19:56:10|2208.6|2208.3|2207.5|2207.2|2208.6|2208.3|2207.4|2207.1|13
1615233380000|2021-03-08 19:56:20|2207.3|2207|2207.2|2206.9|2207.4|2207.1|2206.6|2206.3|26
1615233390000|2021-03-08 19:56:30|2207.4|2207.1|2207.5|2207.2|2208|2207.7|2207.4|2207.1|11
1615233400000|2021-03-08 19:56:40|2208.6|2208.3|2209.1|2208.8|2209.2|2208.9|2208.6|2208.3|34
1615233410000|2021-03-08 19:56:50|2208.5|2208.2|2209.2|2208.9|2209.2|2208.9|2207.7|2207.4|23
1615233420000|2021-03-08 19:57:00|2208.8|2208.5|2209.2|2208.9|2209.4|2209.1|2208.6|2208.3|11
1615233430000|2021-03-08 19:57:10|2209.3|2209|2208.5|2208.2|2209.3|2209|2208.5|2208.2|11
1615233440000|2021-03-08 19:57:20|2209|2208.7|2208.4|2208.1|2209.1|2208.8|2208.4|2208.1|6
1615233450000|2021-03-08 19:57:30|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2207.8|2207.5|15
1615233460000|2021-03-08 19:57:40|2208|2207.7|2208.6|2208.3|2209.2|2208.9|2208|2207.7|19
1615233470000|2021-03-08 19:57:50|2208.2|2207.9|2207.8|2207.5|2208.2|2207.9|2207.3|2207|19
1615233480000|2021-03-08 19:58:00|2207.5|2207.2|2208.6|2208.3|2208.6|2208.3|2207.5|2207.2|30
1615233490000|2021-03-08 19:58:10|2209.2|2208.9|2208.1|2207.8|2209.3|2209|2208.1|2207.8|20
1615233500000|2021-03-08 19:58:20|2208.6|2208.3|2206.9|2206.6|2208.6|2208.3|2206.8|2206.5|15
1615233510000|2021-03-08 19:58:30|2207.2|2206.9|2208.1|2207.8|2208.1|2207.8|2207.2|2206.9|10
1615233520000|2021-03-08 19:58:40|2207.8|2207.5|2208.3|2208|2208.3|2208|2207.8|2207.5|11
1615233530000|2021-03-08 19:58:50|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2207.7|2207.4|12
1615233540000|2021-03-08 19:59:00|2208|2207.7|2207.8|2207.5|2208.3|2208|2207.8|2207.5|31
1615233550000|2021-03-08 19:59:10|2207.9|2207.6|2208.3|2208|2208.6|2208.3|2207.7|2207.4|32
1615233560000|2021-03-08 19:59:20|2208.2|2207.9|2209|2208.7|2209|2208.7|2207.7|2207.4|29
1615233570000|2021-03-08 19:59:30|2208.9|2208.6|2208.6|2208.3|2209.1|2208.8|2208.2|2207.9|57
1615233580000|2021-03-08 19:59:40|2208.5|2208.2|2208.9|2208.6|2209.3|2209|2208.5|2208.2|56
1615233590000|2021-03-08 19:59:50|2208.7|2208.4|2209.4|2209.1|2209.6|2209.3|2208.6|2208.3|20
1615233600000|2021-03-08 20:00:00|2209.2|2208.9|2208.6|2208.3|2209.2|2208.9|2207.6|2207.3|44
1615233610000|2021-03-08 20:00:10|2207.9|2207.6|2205.4|2205.1|2207.9|2207.6|2205.4|2205.1|65
1615233620000|2021-03-08 20:00:20|2205.6|2205.3|2205.9|2205.6|2206.3|2206|2205.5|2205.2|77
1615233630000|2021-03-08 20:00:30|2205.7|2205.4|2204.1|2203.8|2205.7|2205.4|2203.9|2203.6|68
1615233640000|2021-03-08 20:00:40|2204.2|2203.9|2204|2203.7|2204.8|2204.5|2203.5|2203.2|59
1615233650000|2021-03-08 20:00:50|2203.8|2203.5|2203.2|2202.9|2203.8|2203.5|2202.7|2202.4|79
1615233660000|2021-03-08 20:01:00|2202.8|2202.5|2201.8|2201.5|2202.8|2202.5|2201.8|2201.5|140
1615233670000|2021-03-08 20:01:10|2201.9|2201.6|2202.7|2202.4|2202.8|2202.5|2201.7|2201.4|76
1615233680000|2021-03-08 20:01:20|2202.9|2202.6|2201.9|2201.6|2202.9|2202.6|2201.9|2201.6|43
1615233690000|2021-03-08 20:01:30|2201.8|2201.5|2200.7|2200.4|2201.8|2201.5|2200.2|2199.9|113
1615233700000|2021-03-08 20:01:40|2200.8|2200.5|2200.9|2200.6|2201.5|2201.2|2200.6|2200.3|84
1615233710000|2021-03-08 20:01:50|2201.1|2200.8|2201.6|2201.3|2201.6|2201.3|2200.8|2200.5|50
1615233720000|2021-03-08 20:02:00|2201.5|2201.2|2201.9|2201.6|2202.3|2202|2200.7|2200.4|130
1615233730000|2021-03-08 20:02:10|2202.1|2201.8|2202.4|2202.1|2202.5|2202.2|2201.1|2200.8|101
1615233740000|2021-03-08 20:02:20|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2201.9|2201.6|46
1615233750000|2021-03-08 20:02:30|2202.2|2201.9|2202.5|2202.2|2202.7|2202.4|2202.2|2201.9|17
1615233760000|2021-03-08 20:02:40|2202.2|2201.9|2201.2|2200.9|2202.2|2201.9|2200.8|2200.5|22
1615233770000|2021-03-08 20:02:50|2202|2201.7|2201.3|2201|2202|2201.7|2201.3|2201|13
1615233780000|2021-03-08 20:03:00|2201.6|2201.3|2201.8|2201.5|2201.9|2201.6|2201.4|2201.1|21
1615233790000|2021-03-08 20:03:10|2201.6|2201.3|2201.1|2200.8|2201.7|2201.4|2201.1|2200.8|24
1615233800000|2021-03-08 20:03:20|2201.7|2201.4|2201.3|2201|2202.1|2201.8|2201|2200.7|20
1615233810000|2021-03-08 20:03:30|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.1|2200.8|14
1615233820000|2021-03-08 20:03:40|2200.8|2200.5|2200.7|2200.4|2201|2200.7|2200.5|2200.2|21
1615233830000|2021-03-08 20:03:50|2200.3|2200|2200.2|2199.9|2201.2|2200.9|2200.2|2199.9|62
1615233840000|2021-03-08 20:04:00|2200.1|2199.8|2201.4|2201.1|2201.5|2201.2|2199.9|2199.6|46
1615233850000|2021-03-08 20:04:10|2201.5|2201.2|2200.4|2200.1|2201.8|2201.5|2200.4|2200.1|59
1615233860000|2021-03-08 20:04:20|2200.8|2200.5|2201.5|2201.2|2201.5|2201.2|2200.8|2200.5|23
1615233870000|2021-03-08 20:04:30|2201.6|2201.3|2200.8|2200.5|2201.6|2201.3|2200.8|2200.5|18
1615233880000|2021-03-08 20:04:40|2201.3|2201|2200.6|2200.3|2201.9|2201.6|2200.6|2200.3|30
1615233890000|2021-03-08 20:04:50|2200.5|2200.2|2200.3|2200|2200.7|2200.4|2200|2199.7|15
1615233900000|2021-03-08 20:05:00|2200.2|2199.9|2199|2198.7|2200.2|2199.9|2198.9|2198.6|104
1615233910000|2021-03-08 20:05:10|2198.9|2198.6|2199.4|2199.1|2199.7|2199.4|2198.4|2198.1|85
1615233920000|2021-03-08 20:05:20|2199.6|2199.3|2199.2|2198.9|2199.6|2199.3|2198.7|2198.4|18
1615233930000|2021-03-08 20:05:30|2199.9|2199.6|2199.6|2199.3|2200.5|2200.2|2199.6|2199.3|35
1615233940000|2021-03-08 20:05:40|2199.7|2199.4|2199.1|2198.8|2199.7|2199.4|2198.9|2198.6|37
1615233950000|2021-03-08 20:05:50|2198.9|2198.6|2198.8|2198.5|2199|2198.7|2198.4|2198.1|15
1615233960000|2021-03-08 20:06:00|2198.7|2198.4|2198.9|2198.6|2199.7|2199.4|2198.6|2198.3|35
1615233970000|2021-03-08 20:06:10|2198.4|2198.1|2197.2|2196.9|2198.5|2198.2|2197.2|2196.9|99
1615233980000|2021-03-08 20:06:20|2197.1|2196.8|2198.9|2198.6|2199.2|2198.9|2197|2196.7|80
1615233990000|2021-03-08 20:06:30|2199.1|2198.8|2200.4|2200.1|2200.6|2200.3|2199.1|2198.8|51
1615234000000|2021-03-08 20:06:40|2200.6|2200.3|2199.8|2199.5|2200.6|2200.3|2199.5|2199.2|63
1615234010000|2021-03-08 20:06:50|2200|2199.7|2198.8|2198.5|2200|2199.7|2198.6|2198.3|34
1615234020000|2021-03-08 20:07:00|2198.9|2198.6|2198.1|2197.8|2198.9|2198.6|2198.1|2197.8|18
1615234030000|2021-03-08 20:07:10|2198.6|2198.3|2199.7|2199.4|2199.7|2199.4|2198.6|2198.3|31
1615234040000|2021-03-08 20:07:20|2199.6|2199.3|2200|2199.7|2200.3|2200|2199.6|2199.3|29
1615234050000|2021-03-08 20:07:30|2199.9|2199.6|2200.9|2200.6|2200.9|2200.6|2199.8|2199.5|15
1615234060000|2021-03-08 20:07:40|2201.3|2201|2200.3|2200|2201.3|2201|2199.8|2199.5|72
1615234070000|2021-03-08 20:07:50|2200.4|2200.1|2200.3|2200|2200.7|2200.4|2200.3|2200|7
1615234080000|2021-03-08 20:08:00|2199.6|2199.3|2200.4|2200.1|2200.5|2200.2|2199.6|2199.3|36
1615234090000|2021-03-08 20:08:10|2200.6|2200.3|2201.1|2200.8|2202.1|2201.8|2200.6|2200.3|124
1615234100000|2021-03-08 20:08:20|2201|2200.7|2199.2|2198.9|2201|2200.7|2198.8|2198.5|57
1615234110000|2021-03-08 20:08:30|2198.8|2198.5|2199.1|2198.8|2199.4|2199.1|2198|2197.7|43
1615234120000|2021-03-08 20:08:40|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.3|2198|25
1615234130000|2021-03-08 20:08:50|2198.6|2198.3|2198|2197.7|2199.1|2198.8|2198|2197.7|18
1615234140000|2021-03-08 20:09:00|2197.9|2197.6|2198.2|2197.9|2198.6|2198.3|2197.9|2197.6|21
1615234150000|2021-03-08 20:09:10|2198.4|2198.1|2197.7|2197.4|2198.4|2198.1|2197.7|2197.4|24
1615234160000|2021-03-08 20:09:20|2198.1|2197.8|2198.3|2198|2198.5|2198.2|2197.6|2197.3|27
1615234170000|2021-03-08 20:09:30|2198|2197.7|2198|2197.7|2198.5|2198.2|2198|2197.7|33
1615234180000|2021-03-08 20:09:40|2197.8|2197.5|2198|2197.7|2198.4|2198.1|2197.8|2197.5|27
1615234190000|2021-03-08 20:09:50|2197.6|2197.3|2198.1|2197.8|2198.1|2197.8|2197.1|2196.8|30
1615234200000|2021-03-08 20:10:00|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2197.4|2197.1|27
1615234210000|2021-03-08 20:10:10|2198.6|2198.3|2198.8|2198.5|2198.9|2198.6|2197.9|2197.6|23
1615234220000|2021-03-08 20:10:20|2198.9|2198.6|2197|2196.7|2198.9|2198.6|2197|2196.7|65
1615234230000|2021-03-08 20:10:30|2197.4|2197.1|2197.3|2197|2198.1|2197.8|2197.3|2197|47
1615234240000|2021-03-08 20:10:40|2197|2196.7|2197.3|2197|2197.7|2197.4|2197|2196.7|15
1615234250000|2021-03-08 20:10:50|2197|2196.7|2197.7|2197.4|2197.7|2197.4|2197|2196.7|11
1615234260000|2021-03-08 20:11:00|2197.9|2197.6|2196.9|2196.6|2198.1|2197.8|2196.9|2196.6|25
1615234270000|2021-03-08 20:11:10|2196.7|2196.4|2197.6|2197.3|2197.6|2197.3|2196.7|2196.4|20
1615234280000|2021-03-08 20:11:20|2197.4|2197.1|2198|2197.7|2198.5|2198.2|2197.4|2197.1|25
1615234290000|2021-03-08 20:11:30|2197.6|2197.3|2197.3|2197|2197.6|2197.3|2196.8|2196.5|19
1615234300000|2021-03-08 20:11:40|2197.4|2197.1|2196.7|2196.4|2197.4|2197.1|2196.7|2196.4|23
1615234310000|2021-03-08 20:11:50|2197|2196.7|2196.4|2196.1|2197|2196.7|2196.4|2196.1|14
1615234320000|2021-03-08 20:12:00|2196.8|2196.5|2197.1|2196.8|2197.1|2196.8|2196.5|2196.2|20
1615234330000|2021-03-08 20:12:10|2197.4|2197.1|2196.7|2196.4|2197.4|2197.1|2196.7|2196.4|16
1615234340000|2021-03-08 20:12:20|2196.8|2196.5|2196.1|2195.8|2196.8|2196.5|2195.9|2195.6|21
1615234350000|2021-03-08 20:12:30|2195.9|2195.6|2196.5|2196.2|2197.1|2196.8|2195.9|2195.6|25
1615234360000|2021-03-08 20:12:40|2196.7|2196.4|2196.9|2196.6|2197.7|2197.4|2196.7|2196.4|87
1615234370000|2021-03-08 20:12:50|2196.8|2196.5|2197.4|2197.1|2198|2197.7|2196.8|2196.5|52
1615234380000|2021-03-08 20:13:00|2196.4|2196.1|2196.3|2196|2196.7|2196.4|2196.2|2195.9|44
1615234390000|2021-03-08 20:13:10|2196.8|2196.5|2197.3|2197|2197.3|2197|2196.5|2196.2|13
1615234400000|2021-03-08 20:13:20|2197.2|2196.9|2197.4|2197.1|2198|2197.7|2197.2|2196.9|36
1615234410000|2021-03-08 20:13:30|2197.5|2197.2|2197.3|2197|2198|2197.7|2197.3|2197|14
1615234420000|2021-03-08 20:13:40|2197.1|2196.8|2197.8|2197.5|2197.9|2197.6|2197|2196.7|64
1615234430000|2021-03-08 20:13:50|2198.3|2198|2198.3|2198|2198.7|2198.4|2198.1|2197.8|109
1615234440000|2021-03-08 20:14:00|2198.7|2198.4|2201.2|2200.9|2201.7|2201.4|2198.7|2198.4|151
1615234450000|2021-03-08 20:14:10|2200.9|2200.6|2201|2200.7|2201|2200.7|2199.7|2199.4|38
1615234460000|2021-03-08 20:14:20|2200.9|2200.6|2200.3|2200|2200.9|2200.6|2199.8|2199.5|31
1615234470000|2021-03-08 20:14:30|2200.2|2199.9|2200.4|2200.1|2200.7|2200.4|2200.2|2199.9|14
1615234480000|2021-03-08 20:14:40|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.1|2199.8|28
1615234490000|2021-03-08 20:14:50|2200.9|2200.6|2200.6|2200.3|2201|2200.7|2200.4|2200.1|57
1615234500000|2021-03-08 20:15:00|2200.4|2200.1|2199.7|2199.4|2201.4|2201.1|2199.4|2199.1|81
1615234510000|2021-03-08 20:15:10|2199.8|2199.5|2201|2200.7|2201|2200.7|2199.1|2198.8|53
1615234520000|2021-03-08 20:15:20|2201.1|2200.8|2200.9|2200.6|2201.3|2201|2200.7|2200.4|33
1615234530000|2021-03-08 20:15:30|2201|2200.7|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|14
1615234540000|2021-03-08 20:15:40|2200.3|2200|2200.2|2199.9|2200.6|2200.3|2200|2199.7|40
1615234550000|2021-03-08 20:15:50|2200.5|2200.2|2201|2200.7|2201.3|2201|2200.5|2200.2|18
1615234560000|2021-03-08 20:16:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2200.7|2200.4|27
1615234570000|2021-03-08 20:16:10|2201.7|2201.4|2200.4|2200.1|2201.9|2201.6|2200.4|2200.1|41
1615234580000|2021-03-08 20:16:20|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.4|2200.1|17
1615234590000|2021-03-08 20:16:30|2200.1|2199.8|2200.1|2199.8|2201.1|2200.8|2200|2199.7|50
1615234600000|2021-03-08 20:16:40|2199.8|2199.5|2199.7|2199.4|2200.1|2199.8|2199.5|2199.2|81
1615234610000|2021-03-08 20:16:50|2199.8|2199.5|2200|2199.7|2200.3|2200|2199.6|2199.3|81
1615234620000|2021-03-08 20:17:00|2199.9|2199.6|2201.8|2201.5|2202|2201.7|2199.9|2199.6|70
1615234630000|2021-03-08 20:17:10|2201.7|2201.4|2201.2|2200.9|2201.8|2201.5|2201|2200.7|24
1615234640000|2021-03-08 20:17:20|2200.9|2200.6|2199.9|2199.6|2200.9|2200.6|2199.7|2199.4|46
1615234650000|2021-03-08 20:17:30|2199.8|2199.5|2198.7|2198.4|2199.8|2199.5|2198.4|2198.1|60
1615234660000|2021-03-08 20:17:40|2198.8|2198.5|2198.1|2197.8|2198.8|2198.5|2197.6|2197.3|56
1615234670000|2021-03-08 20:17:50|2198|2197.7|2197.9|2197.6|2198.7|2198.4|2197.6|2197.3|22
1615234680000|2021-03-08 20:18:00|2197.7|2197.4|2196.3|2196|2197.7|2197.4|2196.2|2195.9|76
1615234690000|2021-03-08 20:18:10|2196.5|2196.2|2195.5|2195.2|2196.5|2196.2|2195.1|2194.8|78
1615234700000|2021-03-08 20:18:20|2195.7|2195.4|2194.9|2194.6|2195.8|2195.5|2194.9|2194.6|25
1615234710000|2021-03-08 20:18:30|2195.1|2194.8|2195.2|2194.9|2195.4|2195.1|2194.8|2194.5|50
1615234720000|2021-03-08 20:18:40|2195|2194.7|2195.2|2194.9|2195.3|2195|2194.6|2194.3|52
1615234730000|2021-03-08 20:18:50|2195.3|2195|2195|2194.7|2195.3|2195|2194.8|2194.5|145
1615234740000|2021-03-08 20:19:00|2195.2|2194.9|2195|2194.7|2195.5|2195.2|2194.5|2194.2|25
1615234750000|2021-03-08 20:19:10|2194.8|2194.5|2194.6|2194.3|2195.3|2195|2194.5|2194.2|42
1615234760000|2021-03-08 20:19:20|2194.7|2194.4|2195.4|2195.1|2195.7|2195.4|2194.5|2194.2|57
1615234770000|2021-03-08 20:19:30|2195.6|2195.3|2195.2|2194.9|2195.6|2195.3|2194.8|2194.5|37
1615234780000|2021-03-08 20:19:40|2195.1|2194.8|2194.4|2194.1|2195.1|2194.8|2194.3|2194|58
1615234790000|2021-03-08 20:19:50|2194.3|2194|2195|2194.7|2195.1|2194.8|2194.3|2194|58
1615234800000|2021-03-08 20:20:00|2195.4|2195.1|2196.1|2195.8|2196.3|2196|2195.3|2195|57
1615234810000|2021-03-08 20:20:10|2195.8|2195.5|2194.4|2194.1|2195.8|2195.5|2194.4|2194.1|78
1615234820000|2021-03-08 20:20:20|2194.3|2194|2194.8|2194.5|2194.8|2194.5|2194|2193.7|61
1615234830000|2021-03-08 20:20:30|2194.9|2194.6|2194.6|2194.3|2195.2|2194.9|2194.1|2193.8|48
1615234840000|2021-03-08 20:20:40|2194.8|2194.5|2196.9|2196.6|2196.9|2196.6|2194.5|2194.2|48
1615234850000|2021-03-08 20:20:50|2196.5|2196.2|2196.4|2196.1|2196.9|2196.6|2196.2|2195.9|34
1615234860000|2021-03-08 20:21:00|2196|2195.7|2196.4|2196.1|2196.4|2196.1|2195.8|2195.5|9
1615234870000|2021-03-08 20:21:10|2196.3|2196|2197.6|2197.3|2197.8|2197.5|2196.3|2196|45
1615234880000|2021-03-08 20:21:20|2197.8|2197.5|2198.6|2198.3|2198.6|2198.3|2197.7|2197.4|66
1615234890000|2021-03-08 20:21:30|2198.9|2198.6|2198.6|2198.3|2199|2198.7|2198.6|2198.3|40
1615234900000|2021-03-08 20:21:40|2198|2197.7|2198|2197.7|2198.2|2197.9|2197.6|2197.3|31
1615234910000|2021-03-08 20:21:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2196.7|2196.4|70
1615234920000|2021-03-08 20:22:00|2197.7|2197.4|2199.6|2199.3|2199.9|2199.6|2197.3|2197|51
1615234930000|2021-03-08 20:22:10|2200.3|2200|2199.6|2199.3|2200.3|2200|2199|2198.7|75
1615234940000|2021-03-08 20:22:20|2199.5|2199.2|2200.7|2200.4|2200.8|2200.5|2199.4|2199.1|86
1615234950000|2021-03-08 20:22:30|2200.8|2200.5|2200.1|2199.8|2201.5|2201.2|2200|2199.7|58
1615234960000|2021-03-08 20:22:40|2200.3|2200|2201.2|2200.9|2201.2|2200.9|2200.3|2200|15
1615234970000|2021-03-08 20:22:50|2201.4|2201.1|2199.8|2199.5|2201.4|2201.1|2199.8|2199.5|41
1615234980000|2021-03-08 20:23:00|2199.6|2199.3|2199.8|2199.5|2199.9|2199.6|2199.1|2198.8|37
1615234990000|2021-03-08 20:23:10|2199.6|2199.3|2199|2198.7|2199.7|2199.4|2199|2198.7|32
1615235000000|2021-03-08 20:23:20|2198.5|2198.2|2197.5|2197.2|2198.5|2198.2|2197|2196.7|29
1615235010000|2021-03-08 20:23:30|2197.9|2197.6|2197|2196.7|2198|2197.7|2196.7|2196.4|25
1615235020000|2021-03-08 20:23:40|2197.5|2197.2|2197.1|2196.8|2197.6|2197.3|2196.9|2196.6|16
1615235030000|2021-03-08 20:23:50|2197.2|2196.9|2196.7|2196.4|2197.6|2197.3|2196.4|2196.1|21
1615235040000|2021-03-08 20:24:00|2196.2|2195.9|2197.7|2197.4|2198.3|2198|2196.2|2195.9|72
1615235050000|2021-03-08 20:24:10|2197.9|2197.6|2198.5|2198.2|2198.7|2198.4|2197.9|2197.6|7
1615235060000|2021-03-08 20:24:20|2198.1|2197.8|2198.2|2197.9|2198.5|2198.2|2197.9|2197.6|15
1615235070000|2021-03-08 20:24:30|2198.3|2198|2200.1|2199.8|2200.1|2199.8|2198.2|2197.9|35
1615235080000|2021-03-08 20:24:40|2199.8|2199.5|2200.8|2200.5|2201|2200.7|2199.7|2199.4|23
1615235090000|2021-03-08 20:24:50|2200.2|2199.9|2200.1|2199.8|2200.6|2200.3|2200|2199.7|34
1615235100000|2021-03-08 20:25:00|2200.6|2200.3|2200.8|2200.5|2201.6|2201.3|2200.4|2200.1|39
1615235110000|2021-03-08 20:25:10|2201|2200.7|2199.3|2199|2201.1|2200.8|2199.3|2199|44
1615235120000|2021-03-08 20:25:20|2199.2|2198.9|2199|2198.7|2199.8|2199.5|2198.9|2198.6|23
1615235130000|2021-03-08 20:25:30|2198.3|2198|2200.8|2200.5|2200.8|2200.5|2198.3|2198|43
1615235140000|2021-03-08 20:25:40|2200.7|2200.4|2203|2202.7|2203.3|2203|2200.7|2200.4|105
1615235150000|2021-03-08 20:25:50|2202.7|2202.4|2203.3|2203|2203.8|2203.5|2202.7|2202.4|114
1615235160000|2021-03-08 20:26:00|2202.6|2202.3|2201.1|2200.8|2202.6|2202.3|2201.1|2200.8|47
1615235170000|2021-03-08 20:26:10|2200.8|2200.5|2200.4|2200.1|2201.6|2201.3|2200.1|2199.8|39
1615235180000|2021-03-08 20:26:20|2200.3|2200|2199.5|2199.2|2200.4|2200.1|2199.5|2199.2|23
1615235190000|2021-03-08 20:26:30|2199.9|2199.6|2200.1|2199.8|2200.7|2200.4|2199.7|2199.4|16
1615235200000|2021-03-08 20:26:40|2200.6|2200.3|2201.5|2201.2|2201.6|2201.3|2200.6|2200.3|39
1615235210000|2021-03-08 20:26:50|2201.4|2201.1|2202.5|2202.2|2202.5|2202.2|2200.9|2200.6|17
1615235220000|2021-03-08 20:27:00|2201.7|2201.4|2203|2202.7|2203.1|2202.8|2201.7|2201.4|35
1615235230000|2021-03-08 20:27:10|2202.9|2202.6|2202.1|2201.8|2202.9|2202.6|2201.9|2201.6|166
1615235240000|2021-03-08 20:27:20|2202|2201.7|2201.1|2200.8|2202.2|2201.9|2200.3|2200|53
1615235250000|2021-03-08 20:27:30|2200.9|2200.6|2200.8|2200.5|2201.6|2201.3|2200.8|2200.5|69
1615235260000|2021-03-08 20:27:40|2201.4|2201.1|2201.3|2201|2202|2201.7|2201.2|2200.9|40
1615235270000|2021-03-08 20:27:50|2201.4|2201.1|2201.8|2201.5|2202.3|2202|2201.1|2200.8|21
1615235280000|2021-03-08 20:28:00|2202.1|2201.8|2203.2|2202.9|2203.2|2202.9|2201.8|2201.5|39
1615235290000|2021-03-08 20:28:10|2203.4|2203.1|2202.5|2202.2|2203.4|2203.1|2202.2|2201.9|69
1615235300000|2021-03-08 20:28:20|2202.7|2202.4|2203.4|2203.1|2203.5|2203.2|2202.7|2202.4|22
1615235310000|2021-03-08 20:28:30|2203.5|2203.2|2203.1|2202.8|2203.9|2203.6|2202.9|2202.6|26
1615235320000|2021-03-08 20:28:40|2203.2|2202.9|2201.4|2201.1|2203.2|2202.9|2201.1|2200.8|47
1615235330000|2021-03-08 20:28:50|2202.3|2202|2202|2201.7|2202.4|2202.1|2202|2201.7|10
1615235340000|2021-03-08 20:29:00|2202.3|2202|2202.8|2202.5|2202.8|2202.5|2201.7|2201.4|19
1615235350000|2021-03-08 20:29:10|2202.2|2201.9|2202.4|2202.1|2202.9|2202.6|2202.1|2201.8|20
1615235360000|2021-03-08 20:29:20|2201.9|2201.6|2200.6|2200.3|2201.9|2201.6|2200.3|2200|31
1615235370000|2021-03-08 20:29:30|2201.1|2200.8|2200.2|2199.9|2201.3|2201|2200.2|2199.9|33
1615235380000|2021-03-08 20:29:40|2200.8|2200.5|2200.5|2200.2|2200.9|2200.6|2200.3|2200|55
1615235390000|2021-03-08 20:29:50|2200.6|2200.3|2199.6|2199.3|2200.6|2200.3|2199.3|2199|116
1615235400000|2021-03-08 20:30:00|2199.8|2199.5|2200.7|2200.4|2201.8|2201.5|2199.6|2199.3|94
1615235410000|2021-03-08 20:30:10|2201|2200.7|2200.7|2200.4|2201.9|2201.6|2200.7|2200.4|52
1615235420000|2021-03-08 20:30:20|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.5|2200.2|36
1615235430000|2021-03-08 20:30:30|2201.3|2201|2203.4|2203.1|2203.7|2203.4|2201.1|2200.8|66
1615235440000|2021-03-08 20:30:40|2203.3|2203|2203.9|2203.6|2204.1|2203.8|2203.2|2202.9|56
1615235450000|2021-03-08 20:30:50|2203.8|2203.5|2205.8|2205.5|2206.3|2206|2203.8|2203.5|131
1615235460000|2021-03-08 20:31:00|2205.9|2205.6|2207|2206.7|2207.2|2206.9|2205.4|2205.1|88
1615235470000|2021-03-08 20:31:10|2206.6|2206.3|2206.7|2206.4|2207.6|2207.3|2206.4|2206.1|126
1615235480000|2021-03-08 20:31:20|2206.9|2206.6|2206.3|2206|2207.3|2207|2206.3|2206|134
1615235490000|2021-03-08 20:31:30|2206.2|2205.9|2206.1|2205.8|2207.1|2206.8|2206.1|2205.8|60
1615235500000|2021-03-08 20:31:40|2206|2205.7|2206.1|2205.8|2206.7|2206.4|2205.6|2205.3|35
1615235510000|2021-03-08 20:31:50|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206|2205.7|28
1615235520000|2021-03-08 20:32:00|2206|2205.7|2207.9|2207.6|2208.1|2207.8|2205.6|2205.3|113
1615235530000|2021-03-08 20:32:10|2207.8|2207.5|2207.7|2207.4|2208.1|2207.8|2207.5|2207.2|61
1615235540000|2021-03-08 20:32:20|2207.8|2207.5|2208|2207.7|2208.3|2208|2207.1|2206.8|105
1615235550000|2021-03-08 20:32:30|2208.1|2207.8|2208.9|2208.6|2209.3|2209|2207.6|2207.3|119
1615235560000|2021-03-08 20:32:40|2209|2208.7|2208.8|2208.5|2209.5|2209.2|2208.5|2208.2|124
1615235570000|2021-03-08 20:32:50|2208.9|2208.6|2208.9|2208.6|2209.3|2209|2208.4|2208.1|66
1615235580000|2021-03-08 20:33:00|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2208.6|2208.3|65
1615235590000|2021-03-08 20:33:10|2208.8|2208.5|2210.2|2209.9|2210.2|2209.9|2208.8|2208.5|58
1615235600000|2021-03-08 20:33:20|2210.1|2209.8|2210.1|2209.8|2210.5|2210.2|2210|2209.7|70
1615235610000|2021-03-08 20:33:30|2210.5|2210.2|2211.5|2211.2|2211.6|2211.3|2210.2|2209.9|105
1615235620000|2021-03-08 20:33:40|2211.6|2211.3|2210.9|2210.6|2211.9|2211.6|2210.9|2210.6|84
1615235630000|2021-03-08 20:33:50|2210.8|2210.5|2210.2|2209.9|2211.1|2210.8|2209.9|2209.6|59
1615235640000|2021-03-08 20:34:00|2209.7|2209.4|2209.7|2209.4|2210.1|2209.8|2209.1|2208.8|51
1615235650000|2021-03-08 20:34:10|2209.9|2209.6|2210.3|2210|2210.7|2210.4|2209.8|2209.5|43
1615235660000|2021-03-08 20:34:20|2210.1|2209.8|2209.4|2209.1|2210.1|2209.8|2209.4|2209.1|21
1615235670000|2021-03-08 20:34:30|2208.9|2208.6|2208.4|2208.1|2208.9|2208.6|2208.3|2208|99
1615235680000|2021-03-08 20:34:40|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.1|2207.8|44
1615235690000|2021-03-08 20:34:50|2208.1|2207.8|2208.3|2208|2208.7|2208.4|2208.1|2207.8|14
1615235700000|2021-03-08 20:35:00|2208.4|2208.1|2209.8|2209.5|2210.1|2209.8|2208|2207.7|109
1615235710000|2021-03-08 20:35:10|2210.1|2209.8|2209.7|2209.4|2210.2|2209.9|2209.3|2209|39
1615235720000|2021-03-08 20:35:20|2209.4|2209.1|2210.5|2210.2|2210.5|2210.2|2209.2|2208.9|38
1615235730000|2021-03-08 20:35:30|2210.6|2210.3|2210.5|2210.2|2211|2210.7|2210.1|2209.8|40
1615235740000|2021-03-08 20:35:40|2210.4|2210.1|2210.6|2210.3|2211.3|2211|2210.3|2210|102
1615235750000|2021-03-08 20:35:50|2210.4|2210.1|2210.8|2210.5|2211.2|2210.9|2210.4|2210.1|26
1615235760000|2021-03-08 20:36:00|2211.1|2210.8|2210.1|2209.8|2211.2|2210.9|2210.1|2209.8|21
1615235770000|2021-03-08 20:36:10|2210.4|2210.1|2210.7|2210.4|2210.9|2210.6|2210.2|2209.9|35
1615235780000|2021-03-08 20:36:20|2210.1|2209.8|2210.1|2209.8|2210.7|2210.4|2210|2209.7|48
1615235790000|2021-03-08 20:36:30|2210.4|2210.1|2210.7|2210.4|2210.8|2210.5|2210.1|2209.8|30
1615235800000|2021-03-08 20:36:40|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.2|2209.9|25
1615235810000|2021-03-08 20:36:50|2210.3|2210|2210.3|2210|2210.8|2210.5|2210|2209.7|30
1615235820000|2021-03-08 20:37:00|2210.4|2210.1|2210.9|2210.6|2210.9|2210.6|2210.1|2209.8|91
1615235830000|2021-03-08 20:37:10|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.3|2210|20
1615235840000|2021-03-08 20:37:20|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210|2209.7|28
1615235850000|2021-03-08 20:37:30|2210.7|2210.4|2210.2|2209.9|2210.8|2210.5|2210.1|2209.8|38
1615235860000|2021-03-08 20:37:40|2210.3|2210|2211|2210.7|2211|2210.7|2210.1|2209.8|74
1615235870000|2021-03-08 20:37:50|2210.9|2210.6|2211.1|2210.8|2211.4|2211.1|2210.8|2210.5|22
1615235880000|2021-03-08 20:38:00|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2210.7|2210.4|43
1615235890000|2021-03-08 20:38:10|2211.3|2211|2211.5|2211.2|2211.7|2211.4|2211.3|2211|45
1615235900000|2021-03-08 20:38:20|2211.9|2211.6|2212.1|2211.8|2212.7|2212.4|2211.9|2211.6|76
1615235910000|2021-03-08 20:38:30|2212.2|2211.9|2212.5|2212.2|2212.6|2212.3|2212.2|2211.9|19
1615235920000|2021-03-08 20:38:40|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2211.9|2211.6|23
1615235930000|2021-03-08 20:38:50|2212.2|2211.9|2212.3|2212|2212.7|2212.4|2212|2211.7|39
1615235940000|2021-03-08 20:39:00|2212.4|2212.1|2211.9|2211.6|2212.7|2212.4|2211.8|2211.5|23
1615235950000|2021-03-08 20:39:10|2211.7|2211.4|2212.3|2212|2212.7|2212.4|2211.7|2211.4|26
1615235960000|2021-03-08 20:39:20|2212.2|2211.9|2211.8|2211.5|2212.2|2211.9|2211.7|2211.4|19
1615235970000|2021-03-08 20:39:30|2211.6|2211.3|2210.1|2209.8|2211.7|2211.4|2210.1|2209.8|67
1615235980000|2021-03-08 20:39:40|2210.3|2210|2210.2|2209.9|2210.8|2210.5|2210.2|2209.9|37
1615235990000|2021-03-08 20:39:50|2210.5|2210.2|2210|2209.7|2211.1|2210.8|2210|2209.7|38
1615236000000|2021-03-08 20:40:00|2209.9|2209.6|2210.1|2209.8|2210.8|2210.5|2209.7|2209.4|82
1615236010000|2021-03-08 20:40:10|2210.3|2210|2211.2|2210.9|2211.2|2210.9|2210.3|2210|40
1615236020000|2021-03-08 20:40:20|2211.4|2211.1|2211.8|2211.5|2212.3|2212|2211.4|2211.1|100
1615236030000|2021-03-08 20:40:30|2211.5|2211.2|2211|2210.7|2212|2211.7|2210.9|2210.6|34
1615236040000|2021-03-08 20:40:40|2211.2|2210.9|2210.4|2210.1|2211.6|2211.3|2210.2|2209.9|39
1615236050000|2021-03-08 20:40:50|2210.3|2210|2209.2|2208.9|2211|2210.7|2209.2|2208.9|63
1615236060000|2021-03-08 20:41:00|2209.3|2209|2209.7|2209.4|2210.4|2210.1|2208.7|2208.4|61
1615236070000|2021-03-08 20:41:10|2209.5|2209.2|2209.8|2209.5|2209.8|2209.5|2209|2208.7|25
1615236080000|2021-03-08 20:41:20|2209.9|2209.6|2209.5|2209.2|2210.1|2209.8|2209.5|2209.2|35
1615236090000|2021-03-08 20:41:30|2209.8|2209.5|2209.6|2209.3|2209.9|2209.6|2209.1|2208.8|20
1615236100000|2021-03-08 20:41:40|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.2|2208.9|27
1615236110000|2021-03-08 20:41:50|2209.8|2209.5|2211.2|2210.9|2211.3|2211|2209.6|2209.3|152
1615236120000|2021-03-08 20:42:00|2211.3|2211|2211.3|2211|2212.2|2211.9|2211.1|2210.8|94
1615236130000|2021-03-08 20:42:10|2211.5|2211.2|2211.5|2211.2|2212.3|2212|2211.2|2210.9|37
1615236140000|2021-03-08 20:42:20|2211.4|2211.1|2211.5|2211.2|2211.9|2211.6|2211.2|2210.9|42
1615236150000|2021-03-08 20:42:30|2211.4|2211.1|2211.1|2210.8|2211.8|2211.5|2210.8|2210.5|85
1615236160000|2021-03-08 20:42:40|2211.5|2211.2|2210.7|2210.4|2211.5|2211.2|2210.4|2210.1|79
1615236170000|2021-03-08 20:42:50|2210.5|2210.2|2211.5|2211.2|2211.6|2211.3|2210.5|2210.2|109
1615236180000|2021-03-08 20:43:00|2211.6|2211.3|2212|2211.7|2212.5|2212.2|2211.6|2211.3|151
1615236190000|2021-03-08 20:43:10|2211.7|2211.4|2212.8|2212.5|2212.8|2212.5|2211.4|2211.1|77
1615236200000|2021-03-08 20:43:20|2212.6|2212.3|2213.3|2213|2213.3|2213|2212.6|2212.3|138
1615236210000|2021-03-08 20:43:30|2213.1|2212.8|2213.7|2213.4|2213.8|2213.5|2213|2212.7|63
1615236220000|2021-03-08 20:43:40|2213.6|2213.3|2214|2213.7|2214.2|2213.9|2213.1|2212.8|81
1615236230000|2021-03-08 20:43:50|2214.2|2213.9|2213.5|2213.2|2214.2|2213.9|2213.5|2213.2|72
1615236240000|2021-03-08 20:44:00|2213.2|2212.9|2212.2|2211.9|2213.3|2213|2212.1|2211.8|87
1615236250000|2021-03-08 20:44:10|2212.3|2212|2212.1|2211.8|2212.4|2212.1|2211.6|2211.3|42
1615236260000|2021-03-08 20:44:20|2212.3|2212|2211.3|2211|2212.5|2212.2|2210.8|2210.5|67
1615236270000|2021-03-08 20:44:30|2211.5|2211.2|2212.3|2212|2212.4|2212.1|2211.5|2211.2|37
1615236280000|2021-03-08 20:44:40|2212.5|2212.2|2212.2|2211.9|2212.5|2212.2|2211.6|2211.3|24
1615236290000|2021-03-08 20:44:50|2212.1|2211.8|2212.5|2212.2|2212.6|2212.3|2211.9|2211.6|26
1615236300000|2021-03-08 20:45:00|2212.4|2212.1|2213.1|2212.8|2214|2213.7|2212.4|2212.1|155
1615236310000|2021-03-08 20:45:10|2213|2212.7|2212.3|2212|2213.3|2213|2212.1|2211.8|37
1615236320000|2021-03-08 20:45:20|2212.5|2212.2|2212.1|2211.8|2212.5|2212.2|2211.9|2211.6|54
1615236330000|2021-03-08 20:45:30|2212|2211.7|2211.1|2210.8|2212.2|2211.9|2210.9|2210.6|125
1615236340000|2021-03-08 20:45:40|2211.2|2210.9|2210.9|2210.6|2211.6|2211.3|2210.7|2210.4|170
1615236350000|2021-03-08 20:45:50|2211|2210.7|2210.7|2210.4|2211.4|2211.1|2210.5|2210.2|80
1615236360000|2021-03-08 20:46:00|2210.6|2210.3|2211.2|2210.9|2211.5|2211.2|2210.6|2210.3|82
1615236370000|2021-03-08 20:46:10|2211.3|2211|2211|2210.7|2211.7|2211.4|2210.9|2210.6|42
1615236380000|2021-03-08 20:46:20|2210.8|2210.5|2210.4|2210.1|2210.8|2210.5|2210.3|2210|24
1615236390000|2021-03-08 20:46:30|2210.2|2209.9|2210.6|2210.3|2210.6|2210.3|2210.2|2209.9|40
1615236400000|2021-03-08 20:46:40|2210.4|2210.1|2209.8|2209.5|2210.5|2210.2|2209.8|2209.5|56
1615236410000|2021-03-08 20:46:50|2210|2209.7|2209.3|2209|2210.1|2209.8|2209.2|2208.9|39
1615236420000|2021-03-08 20:47:00|2209.1|2208.8|2208.8|2208.5|2209.4|2209.1|2208.6|2208.3|133
1615236430000|2021-03-08 20:47:10|2208.9|2208.6|2208.2|2207.9|2208.9|2208.6|2207.9|2207.6|83
1615236440000|2021-03-08 20:47:20|2207.9|2207.6|2207.5|2207.2|2208|2207.7|2207.5|2207.2|81
1615236450000|2021-03-08 20:47:30|2207.7|2207.4|2207.1|2206.8|2207.7|2207.4|2206.7|2206.4|80
1615236460000|2021-03-08 20:47:40|2207.2|2206.9|2206.7|2206.4|2207.4|2207.1|2206.6|2206.3|108
1615236470000|2021-03-08 20:47:50|2207.1|2206.8|2206.5|2206.2|2207.2|2206.9|2206.4|2206.1|50
1615236480000|2021-03-08 20:48:00|2206.2|2205.9|2206.7|2206.4|2207.2|2206.9|2206.2|2205.9|106
1615236490000|2021-03-08 20:48:10|2206.2|2205.9|2206.8|2206.5|2206.9|2206.6|2206.2|2205.9|20
1615236500000|2021-03-08 20:48:20|2206.5|2206.2|2205.3|2205|2206.5|2206.2|2205.3|2205|67
1615236510000|2021-03-08 20:48:30|2205.2|2204.9|2205.1|2204.8|2205.7|2205.4|2205|2204.7|54
1615236520000|2021-03-08 20:48:40|2205.2|2204.9|2205.3|2205|2205.4|2205.1|2204.7|2204.4|51
1615236530000|2021-03-08 20:48:50|2205.2|2204.9|2205.3|2205|2205.7|2205.4|2205|2204.7|64
1615236540000|2021-03-08 20:49:00|2205.4|2205.1|2207|2206.7|2207.1|2206.8|2204.7|2204.4|180
1615236550000|2021-03-08 20:49:10|2206.9|2206.6|2207|2206.7|2207.3|2207|2206.4|2206.1|92
1615236560000|2021-03-08 20:49:20|2206.9|2206.6|2208.1|2207.8|2208.3|2208|2206.9|2206.6|62
1615236570000|2021-03-08 20:49:30|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2207.8|2207.5|34
1615236580000|2021-03-08 20:49:40|2208.2|2207.9|2207.6|2207.3|2208.4|2208.1|2207.5|2207.2|50
1615236590000|2021-03-08 20:49:50|2207.7|2207.4|2209.7|2209.4|2210|2209.7|2207.6|2207.3|144
1615236600000|2021-03-08 20:50:00|2210.3|2210|2210.7|2210.4|2211.5|2211.2|2210|2209.7|206
1615236610000|2021-03-08 20:50:10|2210.3|2210|2209|2208.7|2210.4|2210.1|2208.6|2208.3|101
1615236620000|2021-03-08 20:50:20|2209.1|2208.8|2211.2|2210.9|2211.2|2210.9|2209.1|2208.8|68
1615236630000|2021-03-08 20:50:30|2211|2210.7|2211.5|2211.2|2212.4|2212.1|2210.9|2210.6|66
1615236640000|2021-03-08 20:50:40|2211.3|2211|2211.5|2211.2|2212|2211.7|2211.1|2210.8|54
1615236650000|2021-03-08 20:50:50|2211.4|2211.1|2210.3|2210|2211.4|2211.1|2210.3|2210|88
1615236660000|2021-03-08 20:51:00|2210.1|2209.8|2211.9|2211.6|2212|2211.7|2210|2209.7|62
1615236670000|2021-03-08 20:51:10|2211.5|2211.2|2211.4|2211.1|2211.6|2211.3|2211.1|2210.8|42
1615236680000|2021-03-08 20:51:20|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2210.9|2210.6|35
1615236690000|2021-03-08 20:51:30|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211|2210.7|30
1615236700000|2021-03-08 20:51:40|2211.8|2211.5|2211|2210.7|2211.9|2211.6|2211|2210.7|65
1615236710000|2021-03-08 20:51:50|2211.2|2210.9|2210.6|2210.3|2211.2|2210.9|2210.3|2210|69
1615236720000|2021-03-08 20:52:00|2210.5|2210.2|2210.7|2210.4|2211.4|2211.1|2210.2|2209.9|82
1615236730000|2021-03-08 20:52:10|2210.6|2210.3|2209.6|2209.3|2210.7|2210.4|2209.5|2209.2|69
1615236740000|2021-03-08 20:52:20|2209.8|2209.5|2209.2|2208.9|2210.2|2209.9|2209.2|2208.9|70
1615236750000|2021-03-08 20:52:30|2209.1|2208.8|2210|2209.7|2210|2209.7|2208.7|2208.4|102
1615236760000|2021-03-08 20:52:40|2209.9|2209.6|2209.5|2209.2|2210.1|2209.8|2209.5|2209.2|29
1615236770000|2021-03-08 20:52:50|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.1|2208.8|47
1615236780000|2021-03-08 20:53:00|2209.4|2209.1|2209.3|2209|2209.8|2209.5|2209.3|2209|64
1615236790000|2021-03-08 20:53:10|2209.6|2209.3|2209.9|2209.6|2210.1|2209.8|2209.6|2209.3|26
1615236800000|2021-03-08 20:53:20|2209.8|2209.5|2209.3|2209|2209.9|2209.6|2209.2|2208.9|38
1615236810000|2021-03-08 20:53:30|2209.1|2208.8|2209.5|2209.2|2209.5|2209.2|2208.6|2208.3|58
1615236820000|2021-03-08 20:53:40|2209.3|2209|2210.4|2210.1|2210.4|2210.1|2209.3|2209|77
1615236830000|2021-03-08 20:53:50|2210.6|2210.3|2211|2210.7|2211|2210.7|2210.6|2210.3|42
1615236840000|2021-03-08 20:54:00|2211.1|2210.8|2211.3|2211|2211.7|2211.4|2211.1|2210.8|62
1615236850000|2021-03-08 20:54:10|2211.2|2210.9|2211.6|2211.3|2212.1|2211.8|2211|2210.7|33
1615236860000|2021-03-08 20:54:20|2211.9|2211.6|2211.7|2211.4|2212.1|2211.8|2211.4|2211.1|43
1615236870000|2021-03-08 20:54:30|2211.5|2211.2|2212.6|2212.3|2212.6|2212.3|2211.5|2211.2|61
1615236880000|2021-03-08 20:54:40|2212.8|2212.5|2212.3|2212|2213.1|2212.8|2212|2211.7|98
1615236890000|2021-03-08 20:54:50|2211.9|2211.6|2211.2|2210.9|2211.9|2211.6|2211|2210.7|130
1615236900000|2021-03-08 20:55:00|2211|2210.7|2209.7|2209.4|2211|2210.7|2209.2|2208.9|198
1615236910000|2021-03-08 20:55:10|2209.6|2209.3|2208.2|2207.9|2209.6|2209.3|2208.1|2207.8|167
1615236920000|2021-03-08 20:55:20|2208.1|2207.8|2206.7|2206.4|2208.2|2207.9|2206.7|2206.4|202
1615236930000|2021-03-08 20:55:30|2206.8|2206.5|2206.4|2206.1|2207.4|2207.1|2206.3|2206|90
1615236940000|2021-03-08 20:55:40|2206.5|2206.2|2205.2|2204.9|2206.7|2206.4|2205.2|2204.9|165
1615236950000|2021-03-08 20:55:50|2205.3|2205|2205.3|2205|2205.7|2205.4|2204.9|2204.6|154
1615236960000|2021-03-08 20:56:00|2205.2|2204.9|2205.1|2204.8|2205.4|2205.1|2204.8|2204.5|172
1615236970000|2021-03-08 20:56:10|2205.4|2205.1|2205.5|2205.2|2205.7|2205.4|2205.1|2204.8|86
1615236980000|2021-03-08 20:56:20|2205.3|2205|2206.3|2206|2206.3|2206|2205|2204.7|99
1615236990000|2021-03-08 20:56:30|2206.2|2205.9|2205|2204.7|2206.2|2205.9|2204.8|2204.5|96
1615237000000|2021-03-08 20:56:40|2204.8|2204.5|2206.2|2205.9|2206.5|2206.2|2204.6|2204.3|123
1615237010000|2021-03-08 20:56:50|2206.5|2206.2|2205.8|2205.5|2206.9|2206.6|2205.8|2205.5|80
1615237020000|2021-03-08 20:57:00|2205.7|2205.4|2208.2|2207.9|2208.4|2208.1|2205.7|2205.4|97
1615237030000|2021-03-08 20:57:10|2208.1|2207.8|2205.5|2205.2|2208.1|2207.8|2205.3|2205|97
1615237040000|2021-03-08 20:57:20|2205.3|2205|2206.7|2206.4|2206.7|2206.4|2205.2|2204.9|132
1615237050000|2021-03-08 20:57:30|2206.6|2206.3|2206.6|2206.3|2207.3|2207|2206|2205.7|99
1615237060000|2021-03-08 20:57:40|2206.5|2206.2|2206.2|2205.9|2206.7|2206.4|2206.1|2205.8|80
1615237070000|2021-03-08 20:57:50|2206.1|2205.8|2206.5|2206.2|2207|2206.7|2206|2205.7|91
1615237080000|2021-03-08 20:58:00|2206.8|2206.5|2206.4|2206.1|2206.9|2206.6|2205.8|2205.5|152
1615237090000|2021-03-08 20:58:10|2206.5|2206.2|2206.3|2206|2206.8|2206.5|2206.1|2205.8|93
1615237100000|2021-03-08 20:58:20|2206.5|2206.2|2207|2206.7|2207.7|2207.4|2206.5|2206.2|168
1615237110000|2021-03-08 20:58:30|2206.8|2206.5|2205.6|2205.3|2206.8|2206.5|2205.6|2205.3|136
1615237120000|2021-03-08 20:58:40|2205.4|2205.1|2205.9|2205.6|2205.9|2205.6|2205|2204.7|247
1615237130000|2021-03-08 20:58:50|2205.7|2205.4|2205.7|2205.4|2205.9|2205.6|2205.4|2205.1|180
1615237140000|2021-03-08 20:59:00|2205.2|2204.9|2203.4|2203.1|2205.3|2205|2203.4|2203.1|645
1615237150000|2021-03-08 20:59:10|2203.5|2203.2|2203.6|2203.3|2204.4|2204.1|2203.4|2203.1|409
1615237160000|2021-03-08 20:59:20|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2202.9|2202.6|624
1615237170000|2021-03-08 20:59:30|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2202.6|2202.3|643
1615237180000|2021-03-08 20:59:40|2202.7|2202.4|2200.8|2200.5|2202.7|2202.4|2200.8|2200.5|886
1615237190000|2021-03-08 20:59:50|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2199|2198.7|2882
1615237200000|2021-03-08 21:00:00|2200.7|2200.4|2202.1|2201.8|2202.9|2202.6|2200.6|2200.3|769
1615237210000|2021-03-08 21:00:10|2202.4|2202.1|2201|2200.7|2203|2202.7|2201|2200.7|550
1615237220000|2021-03-08 21:00:20|2201.2|2200.9|2202.1|2201.8|2202.5|2202.2|2201|2200.7|280
1615237230000|2021-03-08 21:00:30|2202.2|2201.9|2202.6|2202.3|2203.3|2203|2202.2|2201.9|148
1615237240000|2021-03-08 21:00:40|2202.9|2202.6|2203.3|2203|2204|2203.7|2202.7|2202.4|93
1615237250000|2021-03-08 21:00:50|2203.1|2202.8|2200.4|2200.1|2203.1|2202.8|2200|2199.7|495
1615237260000|2021-03-08 21:01:00|2200.3|2200|2201.4|2201.1|2201.8|2201.5|2200.2|2199.9|135
1615237270000|2021-03-08 21:01:10|2201.7|2201.4|2202.5|2202.2|2202.5|2202.2|2201|2200.7|127
1615237280000|2021-03-08 21:01:20|2202.4|2202.1|2203.3|2203|2203.5|2203.2|2202.3|2202|94
1615237290000|2021-03-08 21:01:30|2203.7|2203.4|2204.2|2203.9|2204.4|2204.1|2203.2|2202.9|118
1615237300000|2021-03-08 21:01:40|2204.4|2204.1|2204.7|2204.4|2204.8|2204.5|2204|2203.7|110
1615237310000|2021-03-08 21:01:50|2204.8|2204.5|2205.7|2205.4|2205.7|2205.4|2204.8|2204.5|87
1615237320000|2021-03-08 21:02:00|2205.5|2205.2|2205.3|2205|2206|2205.7|2205.3|2205|101
1615237330000|2021-03-08 21:02:10|2205.7|2205.4|2205.9|2205.6|2206.2|2205.9|2205.4|2205.1|155
1615237340000|2021-03-08 21:02:20|2205.8|2205.5|2207|2206.7|2207|2206.7|2205.3|2205|236
1615237350000|2021-03-08 21:02:30|2207.1|2206.8|2206.7|2206.4|2207.4|2207.1|2206.4|2206.1|159
1615237360000|2021-03-08 21:02:40|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.1|2205.8|123
1615237370000|2021-03-08 21:02:50|2206.8|2206.5|2206|2205.7|2207.3|2207|2206|2205.7|117
1615237380000|2021-03-08 21:03:00|2206.2|2205.9|2206|2205.7|2206.4|2206.1|2205.6|2205.3|70
1615237390000|2021-03-08 21:03:10|2205.7|2205.4|2206.1|2205.8|2206.4|2206.1|2205.7|2205.4|39
1615237400000|2021-03-08 21:03:20|2206.4|2206.1|2206.2|2205.9|2206.7|2206.4|2205.9|2205.6|65
1615237410000|2021-03-08 21:03:30|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2205.9|2205.6|49
1615237420000|2021-03-08 21:03:40|2206.2|2205.9|2205.7|2205.4|2206.9|2206.6|2205.7|2205.4|117
1615237430000|2021-03-08 21:03:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2205.7|2205.4|57
1615237440000|2021-03-08 21:04:00|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.6|2205.3|105
1615237450000|2021-03-08 21:04:10|2205.6|2205.3|2205|2204.7|2205.6|2205.3|2204.9|2204.6|41
1615237460000|2021-03-08 21:04:20|2204.9|2204.6|2205.5|2205.2|2205.5|2205.2|2204.9|2204.6|23
1615237470000|2021-03-08 21:04:30|2205.3|2205|2204.2|2203.9|2205.3|2205|2204.2|2203.9|28
1615237480000|2021-03-08 21:04:40|2204.1|2203.8|2204.5|2204.2|2204.7|2204.4|2204.1|2203.8|21
1615237490000|2021-03-08 21:04:50|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.3|2204|26
1615237500000|2021-03-08 21:05:00|2203.7|2203.4|2203.8|2203.5|2204.1|2203.8|2203.2|2202.9|134
1615237510000|2021-03-08 21:05:10|2203.7|2203.4|2205|2204.7|2205|2204.7|2203.7|2203.4|37
1615237520000|2021-03-08 21:05:20|2205.2|2204.9|2205.3|2205|2205.6|2205.3|2205.1|2204.8|28
1615237530000|2021-03-08 21:05:30|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2204.8|2204.5|52
1615237540000|2021-03-08 21:05:40|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.3|2204|34
1615237550000|2021-03-08 21:05:50|2205.1|2204.8|2204.9|2204.6|2205.3|2205|2204.9|2204.6|23
1615237560000|2021-03-08 21:06:00|2204.8|2204.5|2203.9|2203.6|2204.8|2204.5|2203.9|2203.6|18
1615237570000|2021-03-08 21:06:10|2204.1|2203.8|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|38
1615237580000|2021-03-08 21:06:20|2204.6|2204.3|2204.6|2204.3|2204.7|2204.4|2204.4|2204.1|8
1615237590000|2021-03-08 21:06:30|2205.2|2204.9|2204.2|2203.9|2205.2|2204.9|2204.2|2203.9|24
1615237600000|2021-03-08 21:06:40|2204|2203.7|2203.4|2203.1|2204|2203.7|2203.1|2202.8|66
1615237610000|2021-03-08 21:06:50|2203.3|2203|2204|2203.7|2204.2|2203.9|2203.2|2202.9|178
1615237620000|2021-03-08 21:07:00|2204.1|2203.8|2205.3|2205|2205.3|2205|2204.1|2203.8|38
1615237630000|2021-03-08 21:07:10|2205.4|2205.1|2206|2205.7|2206.1|2205.8|2205.2|2204.9|70
1615237640000|2021-03-08 21:07:20|2205.9|2205.6|2205.1|2204.8|2205.9|2205.6|2205.1|2204.8|28
1615237650000|2021-03-08 21:07:30|2205.2|2204.9|2204.9|2204.6|2205.4|2205.1|2204.6|2204.3|39
1615237660000|2021-03-08 21:07:40|2205.1|2204.8|2205.5|2205.2|2205.6|2205.3|2205.1|2204.8|67
1615237670000|2021-03-08 21:07:50|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|14
1615237680000|2021-03-08 21:08:00|2205.7|2205.4|2206.6|2206.3|2206.6|2206.3|2205.3|2205|58
1615237690000|2021-03-08 21:08:10|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.3|2206|12
1615237700000|2021-03-08 21:08:20|2206.5|2206.2|2205.6|2205.3|2206.5|2206.2|2205.6|2205.3|34
1615237710000|2021-03-08 21:08:30|2205.9|2205.6|2205.4|2205.1|2206.1|2205.8|2205.4|2205.1|31
1615237720000|2021-03-08 21:08:40|2205.3|2205|2205.8|2205.5|2205.8|2205.5|2205.3|2205|13
1615237730000|2021-03-08 21:08:50|2205.7|2205.4|2206.3|2206|2206.5|2206.2|2205.6|2205.3|31
1615237740000|2021-03-08 21:09:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.1|2205.8|14
1615237750000|2021-03-08 21:09:10|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|27
1615237760000|2021-03-08 21:09:20|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.8|2206.5|12
1615237770000|2021-03-08 21:09:30|2207.2|2206.9|2206.8|2206.5|2207.2|2206.9|2206.8|2206.5|10
1615237780000|2021-03-08 21:09:40|2206.1|2205.8|2206.3|2206|2206.5|2206.2|2206.1|2205.8|9
1615237790000|2021-03-08 21:09:50|2206.5|2206.2|2207.1|2206.8|2207.1|2206.8|2206.2|2205.9|40
1615237800000|2021-03-08 21:10:00|2207.2|2206.9|2207.1|2206.8|2207.4|2207.1|2207|2206.7|13
1615237810000|2021-03-08 21:10:10|2206.7|2206.4|2207.5|2207.2|2207.5|2207.2|2206.7|2206.4|14
1615237820000|2021-03-08 21:10:20|2207.7|2207.4|2207.8|2207.5|2208.1|2207.8|2207.7|2207.4|45
1615237830000|2021-03-08 21:10:30|2207.9|2207.6|2207.9|2207.6|2208.3|2208|2207.9|2207.6|29
1615237840000|2021-03-08 21:10:40|2208.1|2207.8|2208.5|2208.2|2208.8|2208.5|2208.1|2207.8|33
1615237850000|2021-03-08 21:10:50|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.5|2208.2|37
1615237860000|2021-03-08 21:11:00|2208.5|2208.2|2208|2207.7|2208.5|2208.2|2207.7|2207.4|48
1615237870000|2021-03-08 21:11:10|2208.1|2207.8|2208.3|2208|2208.3|2208|2207.8|2207.5|32
1615237880000|2021-03-08 21:11:20|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.3|2208|24
1615237890000|2021-03-08 21:11:30|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208|2207.7|21
1615237900000|2021-03-08 21:11:40|2208.4|2208.1|2208.7|2208.4|2208.7|2208.4|2208.3|2208|26
1615237910000|2021-03-08 21:11:50|2208.4|2208.1|2208.2|2207.9|2208.7|2208.4|2208.2|2207.9|15
1615237920000|2021-03-08 21:12:00|2208.1|2207.8|2208.1|2207.8|2208.4|2208.1|2208|2207.7|18
1615237930000|2021-03-08 21:12:10|2208.2|2207.9|2208.3|2208|2208.4|2208.1|2208.2|2207.9|8
1615237940000|2021-03-08 21:12:20|2208.2|2207.9|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|22
1615237950000|2021-03-08 21:12:30|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.3|2208|14
1615237960000|2021-03-08 21:12:40|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.5|2208.2|51
1615237970000|2021-03-08 21:12:50|2208.8|2208.5|2209.1|2208.8|2209.3|2209|2208.8|2208.5|33
1615237980000|2021-03-08 21:13:00|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209|2208.7|54
1615237990000|2021-03-08 21:13:10|2209.4|2209.1|2211.1|2210.8|2211.5|2211.2|2209.3|2209|223
1615238000000|2021-03-08 21:13:20|2211.5|2211.2|2210.7|2210.4|2211.8|2211.5|2210.5|2210.2|101
1615238010000|2021-03-08 21:13:30|2210.6|2210.3|2211.7|2211.4|2211.7|2211.4|2210.5|2210.2|69
1615238020000|2021-03-08 21:13:40|2211.5|2211.2|2211.4|2211.1|2212|2211.7|2211.4|2211.1|38
1615238030000|2021-03-08 21:13:50|2211.5|2211.2|2210.5|2210.2|2211.5|2211.2|2210.5|2210.2|62
1615238040000|2021-03-08 21:14:00|2210.7|2210.4|2211.2|2210.9|2211.3|2211|2210.6|2210.3|54
1615238050000|2021-03-08 21:14:10|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2210.6|2210.3|44
1615238060000|2021-03-08 21:14:20|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2210.8|2210.5|36
1615238070000|2021-03-08 21:14:30|2211.6|2211.3|2211.1|2210.8|2211.6|2211.3|2210.8|2210.5|70
1615238080000|2021-03-08 21:14:40|2211.2|2210.9|2210.8|2210.5|2211.4|2211.1|2210.8|2210.5|25
1615238090000|2021-03-08 21:14:50|2210.6|2210.3|2210.9|2210.1|2210.9|2210.4|2209.8|2209.5|45
1615238100000|2021-03-08 21:15:00|2211|2210.2|2211.1|2210.3|2211.1|2210.3|2211|2210.2|0
1615238130000|2021-03-08 21:15:30|2210.9|2210.1|2210.9|2210.1|2210.9|2210.1|2210.9|2210.1|0
1615238140000|2021-03-08 21:15:40|2211|2210.2|2211|2210.2|2211|2210.2|2210.9|2210.1|0
1615238150000|2021-03-08 21:15:50|2211.1|2210.3|2211|2210.2|2211.1|2210.3|2211|2210.2|0
1615238170000|2021-03-08 21:16:10|2211.1|2210.3|2211.1|2210.3|2211.1|2210.3|2211.1|2210.3|0
1615238180000|2021-03-08 21:16:20|2211|2210.2|2210.6|2209.8|2211|2210.2|2210.3|2209.5|0
1615238190000|2021-03-08 21:16:30|2210.7|2209.9|2210.7|2209.9|2210.7|2209.9|2210.7|2209.9|0
1615238220000|2021-03-08 21:17:00|2210.5|2209.7|2210.4|2209.6|2210.5|2209.7|2210.4|2209.6|0
1615238240000|2021-03-08 21:17:20|2210.5|2209.7|2210.5|2209.7|2210.5|2209.7|2210.5|2209.7|0
1615238250000|2021-03-08 21:17:30|2210.4|2209.6|2210.4|2209.6|2210.4|2209.6|2210.4|2209.6|0
1615238260000|2021-03-08 21:17:40|2210.3|2209.5|2210.3|2209.5|2210.4|2209.6|2210.3|2209.5|0
1615238270000|2021-03-08 21:17:50|2210.4|2209.6|2210.3|2209.5|2210.4|2209.6|2210.3|2209.5|0
1615238300000|2021-03-08 21:18:20|2210.2|2209.4|2210.2|2209.4|2210.2|2209.4|2210.2|2209.4|0
1615238310000|2021-03-08 21:18:30|2210.3|2209.5|2210.3|2209.5|2210.4|2209.6|2210.3|2209.5|0
1615238320000|2021-03-08 21:18:40|2210.4|2209.6|2210.4|2209.6|2210.4|2209.6|2210.4|2209.6|0
1615238330000|2021-03-08 21:18:50|2210.3|2209.5|2210.3|2209.5|2210.3|2209.5|2210.3|2209.5|0
1615238360000|2021-03-08 21:19:20|2210.4|2209.6|2210.4|2209.6|2210.4|2209.6|2210.4|2209.6|0
1615238380000|2021-03-08 21:19:40|2210.3|2209.5|2210.3|2209.5|2210.3|2209.5|2210.3|2209.5|0
1615238420000|2021-03-08 21:20:20|2210.4|2209.6|2210.4|2209.6|2210.4|2209.6|2210.3|2209.5|0
1615238430000|2021-03-08 21:20:30|2210.3|2209.5|2210.3|2209.5|2210.3|2209.5|2210.3|2209.5|0
1615238440000|2021-03-08 21:20:40|2210.4|2209.6|2210.4|2209.6|2210.4|2209.6|2210.4|2209.6|0
1615238480000|2021-03-08 21:21:20|2210.3|2209.5|2210.4|2209.6|2210.4|2209.6|2210.3|2209.5|0
1615238510000|2021-03-08 21:21:50|2210.3|2209.5|2210.3|2209.5|2210.3|2209.5|2210.3|2209.5|0
1615238520000|2021-03-08 21:22:00|2210.5|2209.7|2210.5|2209.7|2210.5|2209.7|2210.5|2209.7|0
1615238530000|2021-03-08 21:22:10|2210.6|2209.8|2210.5|2209.7|2210.6|2209.8|2210.5|2209.7|0
1615238540000|2021-03-08 21:22:20|2210.6|2209.8|2210.6|2209.8|2210.6|2209.8|2210.6|2209.8|0
1615238550000|2021-03-08 21:22:30|2210.5|2209.7|2210.5|2209.7|2210.5|2209.7|2210.5|2209.7|0
1615238560000|2021-03-08 21:22:40|2210.6|2209.8|2210.6|2209.8|2210.6|2209.8|2210.6|2209.8|0
1615238570000|2021-03-08 21:22:50|2210.7|2209.9|2210.6|2209.8|2210.7|2209.9|2210.6|2209.8|0
1615238600000|2021-03-08 21:23:20|2210.7|2209.9|2210.6|2209.8|2210.7|2209.9|2210.6|2209.8|0
1615238620000|2021-03-08 21:23:40|2210.5|2209.7|2210.6|2209.8|2210.6|2209.8|2210.5|2209.7|0
1615238630000|2021-03-08 21:23:50|2210.7|2209.9|2210.7|2209.9|2210.7|2209.9|2210.7|2209.9|0
1615238650000|2021-03-08 21:24:10|2210.8|2210|2210.8|2210|2210.8|2210|2210.8|2210|0
1615238660000|2021-03-08 21:24:20|2211|2210.2|2211|2210.2|2211|2210.2|2211|2210.2|0
1615238670000|2021-03-08 21:24:30|2210.9|2210.1|2211|2210.2|2211|2210.2|2210.9|2210.1|0
1615238690000|2021-03-08 21:24:50|2210.9|2210.1|2210.9|2210.1|2211|2210.2|2210.9|2210.1|0
1615238710000|2021-03-08 21:25:10|2211|2210.2|2211|2210.2|2211|2210.2|2211|2210.2|0
1615238720000|2021-03-08 21:25:20|2210.9|2210.1|2211|2210.2|2211|2210.2|2210.9|2210.1|0
1615238980000|2021-03-08 21:29:40|2210.9|2210.1|2210.9|2210.1|2210.9|2210.1|2210.9|2210.1|0
1615239000000|2021-03-08 21:30:00|2209.8|2209.5|2211.5|2211.2|2211.5|2211.2|2209.6|2209.3|27
1615239010000|2021-03-08 21:30:10|2211.6|2211.3|2211.2|2210.9|2211.6|2211.3|2210.9|2210.6|15
1615239020000|2021-03-08 21:30:20|2210.7|2210.4|2211|2210.7|2211|2210.7|2210.7|2210.4|2
1615239030000|2021-03-08 21:30:30|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.7|2210.4|5
1615239040000|2021-03-08 21:30:40|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|10
1615239060000|2021-03-08 21:31:00|2211.3|2211|2211.4|2211.1|2211.8|2211.5|2211.3|2211|21
1615239070000|2021-03-08 21:31:10|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|5
1615239080000|2021-03-08 21:31:20|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|3
1615239090000|2021-03-08 21:31:30|2212|2211.7|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|13
1615239100000|2021-03-08 21:31:40|2212.1|2211.8|2211.4|2211.1|2212.1|2211.8|2211.4|2211.1|32
1615239110000|2021-03-08 21:31:50|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.9|2211.6|3
1615239120000|2021-03-08 21:32:00|||||||||3
1615239130000|2021-03-08 21:32:10|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|10
1615239140000|2021-03-08 21:32:20|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|11
1615239150000|2021-03-08 21:32:30|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|3
1615239160000|2021-03-08 21:32:40|||||||||1
1615239170000|2021-03-08 21:32:50|2211.6|2211.3|2212.2|2211.9|2212.2|2211.9|2211.5|2211.2|34
1615239180000|2021-03-08 21:33:00|2212.6|2212.3|2213.1|2212.8|2213.4|2213.1|2212.6|2212.3|115
1615239190000|2021-03-08 21:33:10|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|14
1615239200000|2021-03-08 21:33:20|2213.7|2213.4|2213.4|2213.1|2213.7|2213.4|2213.1|2212.8|10
1615239210000|2021-03-08 21:33:30|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|4
1615239220000|2021-03-08 21:33:40|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.7|2212.4|5
1615239230000|2021-03-08 21:33:50|||||||||4
1615239250000|2021-03-08 21:34:10|||||||||1
1615239260000|2021-03-08 21:34:20|||||||||1
1615239270000|2021-03-08 21:34:30|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|5
1615239280000|2021-03-08 21:34:40|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|6
1615239300000|2021-03-08 21:35:00|||||||||7
1615239310000|2021-03-08 21:35:10|2212.5|2212.2|2212.5|2212.2|2212.6|2212.3|2212.5|2212.2|13
1615239320000|2021-03-08 21:35:20|||||||||2
1615239330000|2021-03-08 21:35:30|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|4
1615239340000|2021-03-08 21:35:40|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|14
1615239350000|2021-03-08 21:35:50|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|2
1615239360000|2021-03-08 21:36:00|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|10
1615239370000|2021-03-08 21:36:10|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|21
1615239380000|2021-03-08 21:36:20|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|21
1615239390000|2021-03-08 21:36:30|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|11
1615239400000|2021-03-08 21:36:40|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|2
1615239410000|2021-03-08 21:36:50|||||||||1
1615239420000|2021-03-08 21:37:00|2212.5|2212.2|2213.2|2212.9|2213.2|2212.9|2212.5|2212.2|99
1615239430000|2021-03-08 21:37:10|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.6|2212.3|13
1615239440000|2021-03-08 21:37:20|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.8|2212.5|2
1615239450000|2021-03-08 21:37:30|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|7
1615239460000|2021-03-08 21:37:40|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|8
1615239470000|2021-03-08 21:37:50|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|6
1615239510000|2021-03-08 21:38:30|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|18
1615239520000|2021-03-08 21:38:40|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|3
1615239530000|2021-03-08 21:38:50|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|3
1615239540000|2021-03-08 21:39:00|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|13
1615239550000|2021-03-08 21:39:10|||||||||1
1615239560000|2021-03-08 21:39:20|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|3
1615239570000|2021-03-08 21:39:30|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1615239580000|2021-03-08 21:39:40|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|4
1615239600000|2021-03-08 21:40:00|2212.5|2212.2|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|9
1615239610000|2021-03-08 21:40:10|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|3
1615239620000|2021-03-08 21:40:20|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|4
1615239630000|2021-03-08 21:40:30|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|1
1615239650000|2021-03-08 21:40:50|2212.1|2211.8|2212.6|2212.3|2212.6|2212.3|2212.1|2211.8|12
1615239660000|2021-03-08 21:41:00|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1615239670000|2021-03-08 21:41:10|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|4
1615239690000|2021-03-08 21:41:30|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|12
1615239700000|2021-03-08 21:41:40|||||||||1
1615239710000|2021-03-08 21:41:50|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|6
1615239720000|2021-03-08 21:42:00|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2
1615239730000|2021-03-08 21:42:10|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212.5|2212.2|6
1615239750000|2021-03-08 21:42:30|2212.3|2212|2212.5|2212.2|2212.5|2212.2|2212.3|2212|5
1615239760000|2021-03-08 21:42:40|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|10
1615239770000|2021-03-08 21:42:50|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|3
1615239780000|2021-03-08 21:43:00|||||||||2
1615239790000|2021-03-08 21:43:10|||||||||1
1615239800000|2021-03-08 21:43:20|2212.4|2212.1|2212|2211.7|2212.4|2212.1|2212|2211.7|5
1615239810000|2021-03-08 21:43:30|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.4|2211.1|7
1615239820000|2021-03-08 21:43:40|2211.6|2211.3|2211.2|2210.9|2211.6|2211.3|2211.2|2210.9|2
1615239830000|2021-03-08 21:43:50|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|5
1615239840000|2021-03-08 21:44:00|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.1|2210.8|11
1615239850000|2021-03-08 21:44:10|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|9
1615239860000|2021-03-08 21:44:20|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.6|2211.3|133
1615239870000|2021-03-08 21:44:30|2211.5|2211.2|2211.1|2210.8|2211.5|2211.2|2211.1|2210.8|10
1615239880000|2021-03-08 21:44:40|||||||||2
1615239890000|2021-03-08 21:44:50|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.4|2210.1|17
1615239900000|2021-03-08 21:45:00|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.3|2210|9
1615239910000|2021-03-08 21:45:10|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|3
1615239920000|2021-03-08 21:45:20|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|7
1615239930000|2021-03-08 21:45:30|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|3
1615239940000|2021-03-08 21:45:40|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2
1615239950000|2021-03-08 21:45:50|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|7
1615239960000|2021-03-08 21:46:00|2211|2210.7|2211.3|2211|2211.3|2211|2211|2210.7|2
1615239980000|2021-03-08 21:46:20|2211.5|2211.2|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|6
1615239990000|2021-03-08 21:46:30|2211.8|2211.5|2212.4|2212.1|2212.4|2212.1|2211.8|2211.5|13
1615240000000|2021-03-08 21:46:40|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2
1615240010000|2021-03-08 21:46:50|2211.9|2211.6|2212|2211.7|2212.2|2211.9|2211.9|2211.6|6
1615240030000|2021-03-08 21:47:10|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1615240040000|2021-03-08 21:47:20|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|4
1615240050000|2021-03-08 21:47:30|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|2
1615240070000|2021-03-08 21:47:50|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2212|2211.7|3
1615240080000|2021-03-08 21:48:00|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|7
1615240090000|2021-03-08 21:48:10|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1615240110000|2021-03-08 21:48:30|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|7
1615240120000|2021-03-08 21:48:40|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|13
1615240140000|2021-03-08 21:49:00|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1615240180000|2021-03-08 21:49:40|2211.6|2211.3|2212|2211.7|2212|2211.7|2211.5|2211.2|5
1615240190000|2021-03-08 21:49:50|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2
1615240200000|2021-03-08 21:50:00|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.4|2212.1|24
1615240220000|2021-03-08 21:50:20|2211.8|2211.5|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|3
1615240230000|2021-03-08 21:50:30|||||||||1
1615240250000|2021-03-08 21:50:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1615240260000|2021-03-08 21:51:00|2211.7|2211.4|2212.3|2212|2212.5|2212.2|2211.7|2211.4|3
1615240270000|2021-03-08 21:51:10|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|2
1615240290000|2021-03-08 21:51:30|2211.6|2211.3|2211.1|2210.8|2211.7|2211.4|2211.1|2210.8|18
1615240300000|2021-03-08 21:51:40|2211.3|2211|2211.1|2210.8|2211.3|2211|2211.1|2210.8|3
1615240310000|2021-03-08 21:51:50|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|3
1615240320000|2021-03-08 21:52:00|2211.3|2211|2211.2|2210.9|2211.3|2211|2211|2210.7|9
1615240330000|2021-03-08 21:52:10|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|5
1615240340000|2021-03-08 21:52:20|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|3
1615240350000|2021-03-08 21:52:30|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1615240360000|2021-03-08 21:52:40|||||||||1
1615240370000|2021-03-08 21:52:50|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|7
1615240380000|2021-03-08 21:53:00|2211.1|2210.8|2210.8|2210.5|2211.1|2210.8|2210.8|2210.5|5
1615240390000|2021-03-08 21:53:10|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2
1615240400000|2021-03-08 21:53:20|||||||||1
1615240430000|2021-03-08 21:53:50|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2
1615240470000|2021-03-08 21:54:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|2
1615240490000|2021-03-08 21:54:50|2211.5|2211.2|2212.4|2212.1|2212.4|2212.1|2211.5|2211.2|65
1615240500000|2021-03-08 21:55:00|2212.7|2212.4|2212|2211.7|2212.7|2212.4|2212|2211.7|14
1615240510000|2021-03-08 21:55:10|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1615240520000|2021-03-08 21:55:20|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2
1615240530000|2021-03-08 21:55:30|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1615240540000|2021-03-08 21:55:40|||||||||1
1615240630000|2021-03-08 21:57:10|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1615240640000|2021-03-08 21:57:20|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|2
1615240650000|2021-03-08 21:57:30|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1615240660000|2021-03-08 21:57:40|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2
1615240670000|2021-03-08 21:57:50|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1615240690000|2021-03-08 21:58:10|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1615240700000|2021-03-08 21:58:20|||||||||2
1615240710000|2021-03-08 21:58:30|2211.7|2211.4|2212|2211.7|2212|2211.7|2211.7|2211.4|3
1615240720000|2021-03-08 21:58:40|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|8
1615240730000|2021-03-08 21:58:50|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1615240740000|2021-03-08 21:59:00|2212.3|2212|2212.7|2212.4|2212.8|2212.5|2212.3|2212|17
1615240750000|2021-03-08 21:59:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|10
1615240760000|2021-03-08 21:59:20|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|2
1615240770000|2021-03-08 21:59:30|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|4
1615240790000|2021-03-08 21:59:50|2211.6|2211.3|2212.6|2211.8|2212.6|2211.8|2211.3|2211|15
1615240800000|2021-03-08 22:00:00|2212.7|2211.9|2212.7|2211.9|2212.9|2212.1|2212.7|2211.9|0
1615240870000|2021-03-08 22:01:10|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615240890000|2021-03-08 22:01:30|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|0
1615240910000|2021-03-08 22:01:50|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615240940000|2021-03-08 22:02:20|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|0
1615240980000|2021-03-08 22:03:00|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|0
1615241000000|2021-03-08 22:03:20|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615241030000|2021-03-08 22:03:50|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|0
1615241040000|2021-03-08 22:04:00|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615241130000|2021-03-08 22:05:30|2212.7|2211.9|2212.6|2211.8|2212.7|2211.9|2212.6|2211.8|0
1615241170000|2021-03-08 22:06:10|2212.7|2211.9|2212.8|2212|2212.8|2212|2212.7|2211.9|0
1615241250000|2021-03-08 22:07:30|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|0
1615241270000|2021-03-08 22:07:50|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615241450000|2021-03-08 22:10:50|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|0
1615241470000|2021-03-08 22:11:10|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615241500000|2021-03-08 22:11:40|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|0
1615241510000|2021-03-08 22:11:50|2213|2212.2|2212.8|2212|2213|2212.2|2212.8|2212|0
1615241520000|2021-03-08 22:12:00|2212.9|2212.1|2213|2212.2|2213|2212.2|2212.9|2212.1|0
1615241540000|2021-03-08 22:12:20|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615241560000|2021-03-08 22:12:40|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|2212.8|2212|0
1615241630000|2021-03-08 22:13:50|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615241680000|2021-03-08 22:14:40|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|0
1615241700000|2021-03-08 22:15:00|2212.5|2211.7|2212.5|2211.7|2212.5|2211.7|2212.5|2211.7|0
1615241710000|2021-03-08 22:15:10|2212.4|2211.6|2212.6|2211.8|2212.6|2211.8|2212.4|2211.6|0
1615241730000|2021-03-08 22:15:30|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|0
1615241820000|2021-03-08 22:17:00|2212.6|2211.8|2212.6|2211.8|2212.6|2211.8|2212.6|2211.8|0
1615241850000|2021-03-08 22:17:30|2212.5|2211.7|2212.5|2211.7|2212.5|2211.7|2212.5|2211.7|0
1615241870000|2021-03-08 22:17:50|2212.6|2211.8|2212.6|2211.8|2212.6|2211.8|2212.6|2211.8|0
1615241920000|2021-03-08 22:18:40|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|0
1615242060000|2021-03-08 22:21:00|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615242080000|2021-03-08 22:21:20|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|0
1615242100000|2021-03-08 22:21:40|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615242150000|2021-03-08 22:22:30|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|0
1615242230000|2021-03-08 22:23:50|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615242240000|2021-03-08 22:24:00|2212.9|2212.1|2212.8|2212|2212.9|2212.1|2212.8|2212|0
1615242260000|2021-03-08 22:24:20|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|0
1615242270000|2021-03-08 22:24:30|2213|2212.2|2213|2212.2|2213|2212.2|2213|2212.2|0
1615242480000|2021-03-08 22:28:00|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|0
1615242490000|2021-03-08 22:28:10|2213.2|2212.4|2213.1|2212.3|2213.2|2212.4|2213.1|2212.3|0
1615242510000|2021-03-08 22:28:30|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|0
1615242560000|2021-03-08 22:29:20|2213.3|2212.5|2213.4|2212.6|2213.4|2212.6|2213.3|2212.5|0
1615242580000|2021-03-08 22:29:40|2213.3|2212.5|2213.2|2212.4|2213.3|2212.5|2213.2|2212.4|0
1615242620000|2021-03-08 22:30:20|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|0
1615242630000|2021-03-08 22:30:30|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|2213.1|2212.3|0
1615242710000|2021-03-08 22:31:50|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|0
1615242790000|2021-03-08 22:33:10|2213|2212.2|2213.1|2212.3|2213.1|2212.3|2212.8|2212|0
1615242820000|2021-03-08 22:33:40|2213|2212.2|2213.1|2212.3|2213.1|2212.3|2212.8|2212|0
1615242940000|2021-03-08 22:35:40|2213|2212.2|2212.9|2212.1|2213|2212.2|2212.9|2212.1|0
1615243020000|2021-03-08 22:37:00|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|0
1615243040000|2021-03-08 22:37:20|2212.6|2211.8|2212.6|2211.8|2212.6|2211.8|2212.6|2211.8|0
1615243200000|2021-03-08 22:40:00|2212.7|2211.9|2212.9|2212.1|2212.9|2212.1|2212.7|2211.9|0
1615243240000|2021-03-08 22:40:40|2212.8|2212|2212.7|2211.9|2212.8|2212|2212.7|2211.9|0
1615243340000|2021-03-08 22:42:20|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615243370000|2021-03-08 22:42:50|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|0
1615243420000|2021-03-08 22:43:40|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615243430000|2021-03-08 22:43:50|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|0
1615243440000|2021-03-08 22:44:00|2213|2212.2|2212.9|2212.1|2213|2212.2|2212.9|2212.1|0
1615243460000|2021-03-08 22:44:20|2212.8|2212|2212.9|2212.1|2212.9|2212.1|2212.8|2212|0
1615243500000|2021-03-08 22:45:00|2212.8|2212|2212.9|2212.1|2212.9|2212.1|2212.8|2212|0
1615243510000|2021-03-08 22:45:10|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615243530000|2021-03-08 22:45:30|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|2212.7|2211.9|0
1615243540000|2021-03-08 22:45:40|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615243550000|2021-03-08 22:45:50|2212.7|2211.9|2212.8|2212|2212.8|2212|2212.7|2211.9|0
1615243560000|2021-03-08 22:46:00|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|0
1615243570000|2021-03-08 22:46:10|2213|2212.2|2212.9|2212.1|2213|2212.2|2212.9|2212.1|0
1615243630000|2021-03-08 22:47:10|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615243640000|2021-03-08 22:47:20|2212.9|2212.1|2212.9|2212.1|2213.1|2212.3|2212.9|2212.1|0
1615243650000|2021-03-08 22:47:30|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615243660000|2021-03-08 22:47:40|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|0
1615243670000|2021-03-08 22:47:50|2212.8|2212|2212.9|2212.1|2212.9|2212.1|2212.8|2212|0
1615243730000|2021-03-08 22:48:50|2212.8|2212|2212.8|2212|2212.8|2212|2212.8|2212|0
1615248000000|2021-03-09 00:00:00|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|2
1615248040000|2021-03-09 00:00:40|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1615248050000|2021-03-09 00:00:50|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2213.9|2213.6|18
1615248060000|2021-03-09 00:01:00|2214.3|2214|2214.1|2213.8|2214.4|2214.1|2214.1|2213.8|6
1615248070000|2021-03-09 00:01:10|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|1
1615248080000|2021-03-09 00:01:20|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1615248090000|2021-03-09 00:01:30|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|8
1615248120000|2021-03-09 00:02:00|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|1
1615248170000|2021-03-09 00:02:50|2214.1|2213.8|2213.9|2213.6|2214.4|2214.1|2213.9|2213.6|15
1615248180000|2021-03-09 00:03:00|2214|2213.7|2214.1|2213.8|2214.3|2214|2214|2213.7|6
1615248190000|2021-03-09 00:03:10|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|7
1615248200000|2021-03-09 00:03:20|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|5
1615248210000|2021-03-09 00:03:30|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2
1615248230000|2021-03-09 00:03:50|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|2
1615248240000|2021-03-09 00:04:00|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|3
1615248250000|2021-03-09 00:04:10|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|1
1615248260000|2021-03-09 00:04:20|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|1
1615248280000|2021-03-09 00:04:40|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.7|2213.4|5
1615248310000|2021-03-09 00:05:10|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|2
1615248320000|2021-03-09 00:05:20|2214.1|2213.8|2213.8|2213.5|2214.1|2213.8|2213.8|2213.5|7
1615248340000|2021-03-09 00:05:40|2212.9|2212.6|2211.8|2211.5|2212.9|2212.6|2211.7|2211.4|10
1615248360000|2021-03-09 00:06:00|2211.7|2211.4|2212|2211.7|2212|2211.7|2211.7|2211.4|6
1615248370000|2021-03-09 00:06:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|3
1615248380000|2021-03-09 00:06:20|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2212|2211.7|2
1615248390000|2021-03-09 00:06:30|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1615248400000|2021-03-09 00:06:40|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1615248410000|2021-03-09 00:06:50|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|2
1615248420000|2021-03-09 00:07:00|2213.2|2212.9|2213.4|2213.1|2213.4|2213.1|2213.2|2212.9|9
1615248430000|2021-03-09 00:07:10|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|1
1615248440000|2021-03-09 00:07:20|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|5
1615248480000|2021-03-09 00:08:00|2212.3|2212|2212.5|2212.2|2212.5|2212.2|2212.3|2212|7
1615248490000|2021-03-09 00:08:10|||||||||1
1615248500000|2021-03-09 00:08:20|||||||||1
1615248510000|2021-03-09 00:08:30|||||||||1
1615248530000|2021-03-09 00:08:50|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|1
1615248540000|2021-03-09 00:09:00|2214.1|2213.8|2214.8|2214.5|2214.8|2214.5|2214.1|2213.8|10
1615248550000|2021-03-09 00:09:10|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|8
1615248610000|2021-03-09 00:10:10|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1615248620000|2021-03-09 00:10:20|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|3
1615248650000|2021-03-09 00:10:50|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|5
1615248660000|2021-03-09 00:11:00|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|1
1615248680000|2021-03-09 00:11:20|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.7|2215.4|6
1615248690000|2021-03-09 00:11:30|2216.1|2215.8|2215.6|2215.3|2216.4|2216.1|2215.6|2215.3|5
1615248710000|2021-03-09 00:11:50|||||||||1
1615248730000|2021-03-09 00:12:10|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|5
1615248740000|2021-03-09 00:12:20|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2
1615248750000|2021-03-09 00:12:30|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|5
1615248760000|2021-03-09 00:12:40|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2217.3|2217|4
1615248770000|2021-03-09 00:12:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1615248800000|2021-03-09 00:13:20|||||||||4
1615248820000|2021-03-09 00:13:40|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|2
1615248840000|2021-03-09 00:14:00|2216.8|2216.5|2216.6|2216.3|2217|2216.7|2216.6|2216.3|7
1615248850000|2021-03-09 00:14:10|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1615248880000|2021-03-09 00:14:40|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1615248890000|2021-03-09 00:14:50|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|3
1615248900000|2021-03-09 00:15:00|2216.7|2216.4|2216.3|2216|2216.7|2216.4|2216.3|2216|4
1615248920000|2021-03-09 00:15:20|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|2
1615248930000|2021-03-09 00:15:30|2215.3|2215|2215.6|2215.3|2215.6|2215.3|2215.3|2215|3
1615248940000|2021-03-09 00:15:40|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|9
1615248950000|2021-03-09 00:15:50|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.3|2214|2
1615248960000|2021-03-09 00:16:00|2214|2213.7|2214|2213.7|2214.6|2214.3|2214|2213.7|6
1615248970000|2021-03-09 00:16:10|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2
1615249070000|2021-03-09 00:17:50|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|3
1615249100000|2021-03-09 00:18:20|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2
1615249130000|2021-03-09 00:18:50|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|1
1615249190000|2021-03-09 00:19:50|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|1
1615249210000|2021-03-09 00:20:10|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.8|2212.5|3
1615249250000|2021-03-09 00:20:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|1
1615249260000|2021-03-09 00:21:00|2212.5|2212.2|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|3
1615249280000|2021-03-09 00:21:20|2213.1|2212.8|2213.4|2213.1|2213.4|2213.1|2213.1|2212.8|7
1615249300000|2021-03-09 00:21:40|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|3
1615249310000|2021-03-09 00:21:50|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.2|2212.9|11
1615249320000|2021-03-09 00:22:00|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|1
1615249340000|2021-03-09 00:22:20|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|8
1615249360000|2021-03-09 00:22:40|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|1
1615249400000|2021-03-09 00:23:20|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|1
1615249410000|2021-03-09 00:23:30|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|7
1615249420000|2021-03-09 00:23:40|2212.2|2211.9|2212.7|2212.4|2212.7|2212.4|2212.2|2211.9|2
1615249430000|2021-03-09 00:23:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2
1615249440000|2021-03-09 00:24:00|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2
1615249450000|2021-03-09 00:24:10|2212.1|2211.8|2212.5|2212.2|2212.5|2212.2|2212.1|2211.8|6
1615249470000|2021-03-09 00:24:30|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.4|2211.1|7
1615249510000|2021-03-09 00:25:10|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|6
1615249520000|2021-03-09 00:25:20|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|1
1615249530000|2021-03-09 00:25:30|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2
1615249570000|2021-03-09 00:26:10|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|16
1615249590000|2021-03-09 00:26:30|2211.4|2211.1|2211|2210.7|2211.4|2211.1|2211|2210.7|3
1615249600000|2021-03-09 00:26:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|5
1615249610000|2021-03-09 00:26:50|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.8|2211.5|9
1615249620000|2021-03-09 00:27:00|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|3
1615249630000|2021-03-09 00:27:10|2211.3|2211|2211.2|2210.9|2211.6|2211.3|2211.2|2210.9|7
1615249640000|2021-03-09 00:27:20|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|1
1615249680000|2021-03-09 00:28:00|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|3
1615249710000|2021-03-09 00:28:30|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|3
1615249790000|2021-03-09 00:29:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1615249800000|2021-03-09 00:30:00|||||||||9
1615249820000|2021-03-09 00:30:20|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|5
1615249830000|2021-03-09 00:30:30|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|5
1615249840000|2021-03-09 00:30:40|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|10
1615249850000|2021-03-09 00:30:50|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|12
1615249890000|2021-03-09 00:31:30|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|9
1615249900000|2021-03-09 00:31:40|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.4|2211.1|5
1615249910000|2021-03-09 00:31:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|8
1615249920000|2021-03-09 00:32:00|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2
1615249930000|2021-03-09 00:32:10|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1615249940000|2021-03-09 00:32:20|2211.3|2211|2210.8|2210.5|2211.3|2211|2210.8|2210.5|3
1615249950000|2021-03-09 00:32:30|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|1
1615249970000|2021-03-09 00:32:50|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|4
1615249990000|2021-03-09 00:33:10|2210.1|2209.8|2209.6|2209.3|2210.1|2209.8|2209.6|2209.3|12
1615250000000|2021-03-09 00:33:20|2209.5|2209.2|2210.1|2209.8|2210.1|2209.8|2209.5|2209.2|4
1615250020000|2021-03-09 00:33:40|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1615250030000|2021-03-09 00:33:50|||||||||1
1615250040000|2021-03-09 00:34:00|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|11
1615250080000|2021-03-09 00:34:40|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1615250100000|2021-03-09 00:35:00|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|3
1615250110000|2021-03-09 00:35:10|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|3
1615250120000|2021-03-09 00:35:20|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|8
1615250130000|2021-03-09 00:35:30|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1615250140000|2021-03-09 00:35:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1615250150000|2021-03-09 00:35:50|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2
1615250170000|2021-03-09 00:36:10|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|3
1615250180000|2021-03-09 00:36:20|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1615250200000|2021-03-09 00:36:40|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|21
1615250210000|2021-03-09 00:36:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1615250220000|2021-03-09 00:37:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2
1615250230000|2021-03-09 00:37:10|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|4
1615250250000|2021-03-09 00:37:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1615250260000|2021-03-09 00:37:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|8
1615250270000|2021-03-09 00:37:50|2208.1|2207.8|2207.9|2207.6|2208.3|2208|2207.9|2207.6|5
1615250290000|2021-03-09 00:38:10|||||||||2
1615250300000|2021-03-09 00:38:20|2207.5|2207.2|2207.1|2206.8|2207.5|2207.2|2207.1|2206.8|11
1615250310000|2021-03-09 00:38:30|2207.7|2207.4|2207.1|2206.8|2207.7|2207.4|2206.7|2206.4|20
1615250320000|2021-03-09 00:38:40|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|2
1615250340000|2021-03-09 00:39:00|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.3|2206|7
1615250350000|2021-03-09 00:39:10|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|4
1615250360000|2021-03-09 00:39:20|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|4
1615250380000|2021-03-09 00:39:40|2207.8|2207.5|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|9
1615250390000|2021-03-09 00:39:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2
1615250400000|2021-03-09 00:40:00|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2207.9|2207.6|15
1615250410000|2021-03-09 00:40:10|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|7
1615250420000|2021-03-09 00:40:20|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|16
1615250440000|2021-03-09 00:40:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1615250450000|2021-03-09 00:40:50|2208.1|2207.8|2207.5|2207.2|2208.1|2207.8|2207.5|2207.2|8
1615250470000|2021-03-09 00:41:10|2208.4|2208.1|2208.7|2208.4|2208.8|2208.5|2208.4|2208.1|11
1615250480000|2021-03-09 00:41:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2
1615250490000|2021-03-09 00:41:30|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|2
1615250500000|2021-03-09 00:41:40|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|6
1615250510000|2021-03-09 00:41:50|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2209|2208.7|2
1615250520000|2021-03-09 00:42:00|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|1
1615250540000|2021-03-09 00:42:20|2209.1|2208.8|2208.8|2208.5|2209.1|2208.8|2208.8|2208.5|3
1615250550000|2021-03-09 00:42:30|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.8|2208.5|3
1615250580000|2021-03-09 00:43:00|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|4
1615250590000|2021-03-09 00:43:10|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|3
1615250610000|2021-03-09 00:43:30|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1615250620000|2021-03-09 00:43:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2
1615250640000|2021-03-09 00:44:00|2209.2|2208.9|2209.8|2209.5|2209.8|2209.5|2209.2|2208.9|16
1615250650000|2021-03-09 00:44:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1615250660000|2021-03-09 00:44:20|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|2
1615250670000|2021-03-09 00:44:30|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|2
1615250680000|2021-03-09 00:44:40|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|7
1615250690000|2021-03-09 00:44:50|2209.1|2208.8|2208.8|2208.5|2209.1|2208.8|2208.8|2208.5|3
1615250710000|2021-03-09 00:45:10|||||||||4
1615250730000|2021-03-09 00:45:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|3
1615250750000|2021-03-09 00:45:50|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|5
1615250760000|2021-03-09 00:46:00|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|11
1615250770000|2021-03-09 00:46:10|2209.4|2209.1|2210|2209.7|2210|2209.7|2209.4|2209.1|17
1615250780000|2021-03-09 00:46:20|2210.3|2210|2210|2209.7|2210.3|2210|2210|2209.7|10
1615250800000|2021-03-09 00:46:40|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1615250810000|2021-03-09 00:46:50|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1615250830000|2021-03-09 00:47:10|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|12
1615250850000|2021-03-09 00:47:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1615250860000|2021-03-09 00:47:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1615250870000|2021-03-09 00:47:50|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|3
1615250880000|2021-03-09 00:48:00|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2
1615250890000|2021-03-09 00:48:10|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.7|2210.4|6
1615250900000|2021-03-09 00:48:20|2211.3|2211|2211.5|2211.2|2211.5|2211.2|2211.3|2211|3
1615250910000|2021-03-09 00:48:30|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.2|2210.9|5
1615250920000|2021-03-09 00:48:40|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|2
1615250930000|2021-03-09 00:48:50|2211.9|2211.6|2212.8|2212.5|2212.8|2212.5|2211.9|2211.6|5
1615250940000|2021-03-09 00:49:00|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|6
1615250960000|2021-03-09 00:49:20|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1615251000000|2021-03-09 00:50:00|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2211|2210.7|2
1615251040000|2021-03-09 00:50:40|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|2
1615251050000|2021-03-09 00:50:50|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|2
1615251090000|2021-03-09 00:51:30|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1615251100000|2021-03-09 00:51:40|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|2
1615251120000|2021-03-09 00:52:00|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|2
1615251140000|2021-03-09 00:52:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1615251160000|2021-03-09 00:52:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2
1615251170000|2021-03-09 00:52:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2
1615251190000|2021-03-09 00:53:10|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1615251220000|2021-03-09 00:53:40|2211.2|2210.9|2210.7|2210.4|2211.2|2210.9|2210.7|2210.4|2
1615251230000|2021-03-09 00:53:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2
1615251240000|2021-03-09 00:54:00|2210.3|2210|2210.7|2210.4|2210.7|2210.4|2210.3|2210|2
1615251260000|2021-03-09 00:54:20|2210.1|2209.8|2210.8|2210.5|2210.8|2210.5|2210.1|2209.8|2
1615251270000|2021-03-09 00:54:30|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|8
1615251280000|2021-03-09 00:54:40|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1615251290000|2021-03-09 00:54:50|2211.7|2211.4|2211.3|2211|2211.7|2211.4|2211.3|2211|2
1615251300000|2021-03-09 00:55:00|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1615251320000|2021-03-09 00:55:20|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|2
1615251330000|2021-03-09 00:55:30|||||||||1
1615251340000|2021-03-09 00:55:40|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1615251380000|2021-03-09 00:56:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1615251410000|2021-03-09 00:56:50|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|4
1615251420000|2021-03-09 00:57:00|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|1
1615251460000|2021-03-09 00:57:40|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|5
1615251480000|2021-03-09 00:58:00|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1615251550000|2021-03-09 00:59:10|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1615251580000|2021-03-09 00:59:40|2211.3|2211|2211.5|2211.2|2211.5|2211.2|2211.3|2211|2
1615251590000|2021-03-09 00:59:50|||||||||1
1615251600000|2021-03-09 01:00:00|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|3
1615251610000|2021-03-09 01:00:10|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|2
1615251620000|2021-03-09 01:00:20|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|6
1615251630000|2021-03-09 01:00:30|||||||||1
1615251640000|2021-03-09 01:00:40|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1615251650000|2021-03-09 01:00:50|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1615251660000|2021-03-09 01:01:00|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1615251670000|2021-03-09 01:01:10|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1615251680000|2021-03-09 01:01:20|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|3
1615251690000|2021-03-09 01:01:30|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|4
1615251710000|2021-03-09 01:01:50|2212.9|2212.6|2213.5|2213.2|2213.5|2213.2|2212.9|2212.6|7
1615251720000|2021-03-09 01:02:00|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2
1615251730000|2021-03-09 01:02:10|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|2
1615251740000|2021-03-09 01:02:20|2214.7|2214.4|2215.1|2214.8|2215.1|2214.8|2214.7|2214.4|4
1615251750000|2021-03-09 01:02:30|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|5
1615251760000|2021-03-09 01:02:40|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|2
1615251770000|2021-03-09 01:02:50|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2
1615251780000|2021-03-09 01:03:00|||||||||4
1615251790000|2021-03-09 01:03:10|||||||||1
1615251810000|2021-03-09 01:03:30|2216.2|2215.9|2215.9|2215.6|2216.2|2215.9|2215.9|2215.6|9
1615251820000|2021-03-09 01:03:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1615251840000|2021-03-09 01:04:00|2217|2216.7|2216.5|2216.2|2217.1|2216.8|2216.3|2216|5
1615251850000|2021-03-09 01:04:10|2217|2216.7|2216.4|2216.1|2217|2216.7|2216.4|2216.1|3
1615251880000|2021-03-09 01:04:40|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|2
1615251890000|2021-03-09 01:04:50|2217|2216.7|2217.1|2216.8|2217.3|2217|2217|2216.7|10
1615251910000|2021-03-09 01:05:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|5
1615251920000|2021-03-09 01:05:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|4
1615251930000|2021-03-09 01:05:30|2217.9|2217.6|2218.4|2218.1|2218.5|2218.2|2217.9|2217.6|18
1615251940000|2021-03-09 01:05:40|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.3|2218|5
1615251950000|2021-03-09 01:05:50|2218.6|2218.3|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|18
1615251960000|2021-03-09 01:06:00|2218.6|2218.3|2218.5|2218.2|2218.9|2218.6|2218.5|2218.2|10
1615251970000|2021-03-09 01:06:10|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2
1615251980000|2021-03-09 01:06:20|2218.9|2218.6|2218.4|2218.1|2218.9|2218.6|2218.4|2218.1|21
1615251990000|2021-03-09 01:06:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|5
1615252000000|2021-03-09 01:06:40|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|6
1615252010000|2021-03-09 01:06:50|2218.6|2218.3|2218.4|2218.1|2218.9|2218.6|2218.4|2218.1|8
1615252020000|2021-03-09 01:07:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1615252040000|2021-03-09 01:07:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2
1615252060000|2021-03-09 01:07:40|||||||||1
1615252070000|2021-03-09 01:07:50|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|4
1615252080000|2021-03-09 01:08:00|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.4|2218.1|68
1615252090000|2021-03-09 01:08:10|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1615252100000|2021-03-09 01:08:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1615252110000|2021-03-09 01:08:30|2218.9|2218.6|2218.2|2217.9|2218.9|2218.6|2218.2|2217.9|5
1615252130000|2021-03-09 01:08:50|||||||||1
1615252140000|2021-03-09 01:09:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1615252150000|2021-03-09 01:09:10|2218.4|2218.1|2218.9|2218.6|2218.9|2218.6|2218.4|2218.1|7
1615252160000|2021-03-09 01:09:20|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|12
1615252170000|2021-03-09 01:09:30|2218.5|2218.2|2218|2217.7|2218.5|2218.2|2218|2217.7|11
1615252180000|2021-03-09 01:09:40|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1615252210000|2021-03-09 01:10:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1615252240000|2021-03-09 01:10:40|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1615252250000|2021-03-09 01:10:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1615252270000|2021-03-09 01:11:10|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|9
1615252280000|2021-03-09 01:11:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1615252290000|2021-03-09 01:11:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1615252300000|2021-03-09 01:11:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2
1615252310000|2021-03-09 01:11:50|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|4
1615252320000|2021-03-09 01:12:00|2218.9|2218.6|2220.3|2220|2220.4|2220.1|2218.9|2218.6|81
1615252330000|2021-03-09 01:12:10|2220.5|2220.2|2220.2|2219.9|2220.7|2220.4|2220.2|2219.9|12
1615252340000|2021-03-09 01:12:20|2220|2219.7|2219.5|2219.2|2220|2219.7|2219.5|2219.2|3
1615252380000|2021-03-09 01:13:00|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1615252390000|2021-03-09 01:13:10|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|3
1615252400000|2021-03-09 01:13:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1615252430000|2021-03-09 01:13:50|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|4
1615252440000|2021-03-09 01:14:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1615252500000|2021-03-09 01:15:00|2219.2|2218.9|2219.7|2219.4|2219.7|2219.4|2219.2|2218.9|11
1615252510000|2021-03-09 01:15:10|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.3|2218|5
1615252530000|2021-03-09 01:15:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1615252540000|2021-03-09 01:15:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1615252550000|2021-03-09 01:15:50|2217.4|2217.1|2218.4|2218.1|2218.5|2218.2|2217.4|2217.1|28
1615252560000|2021-03-09 01:16:00|2218.8|2218.5|2219.3|2219|2219.3|2219|2218.8|2218.5|10
1615252570000|2021-03-09 01:16:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|3
1615252630000|2021-03-09 01:17:10|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|4
1615252640000|2021-03-09 01:17:20|||||||||1
1615252650000|2021-03-09 01:17:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1615252670000|2021-03-09 01:17:50|2217.4|2217.1|2217.8|2217.5|2217.8|2217.5|2217.4|2217.1|4
1615252680000|2021-03-09 01:18:00|2217.1|2216.8|2216.2|2215.9|2217.1|2216.8|2216.1|2215.8|11
1615252690000|2021-03-09 01:18:10|2216.3|2216|2216.8|2216.5|2216.8|2216.5|2216.3|2216|3
1615252710000|2021-03-09 01:18:30|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1615252720000|2021-03-09 01:18:40|2216|2215.7|2216.1|2215.8|2216.7|2216.4|2216|2215.7|7
1615252730000|2021-03-09 01:18:50|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|5
1615252740000|2021-03-09 01:19:00|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1615252750000|2021-03-09 01:19:10|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|2
1615252760000|2021-03-09 01:19:20|2216.3|2216|2216.8|2216.5|2216.8|2216.5|2216.3|2216|5
1615252780000|2021-03-09 01:19:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1615252800000|2021-03-09 01:20:00|||||||||2
1615252810000|2021-03-09 01:20:10|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1615252830000|2021-03-09 01:20:30|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.3|2214|61
1615252840000|2021-03-09 01:20:40|2214.7|2214.4|2214.8|2214.5|2215.3|2215|2214.7|2214.4|9
1615252850000|2021-03-09 01:20:50|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|3
1615252870000|2021-03-09 01:21:10|2215|2214.7|2215.6|2215.3|2215.6|2215.3|2215|2214.7|8
1615252880000|2021-03-09 01:21:20|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|1
1615252900000|2021-03-09 01:21:40|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2
1615252960000|2021-03-09 01:22:40|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|3
1615252980000|2021-03-09 01:23:00|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|3
1615252990000|2021-03-09 01:23:10|||||||||1
1615253000000|2021-03-09 01:23:20|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|5
1615253010000|2021-03-09 01:23:30|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|1
1615253030000|2021-03-09 01:23:50|2213.6|2213.3|2213.2|2212.9|2213.6|2213.3|2213.2|2212.9|3
1615253050000|2021-03-09 01:24:10|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|1
1615253060000|2021-03-09 01:24:20|2212.3|2212|2212|2211.7|2212.3|2212|2212|2211.7|5
1615253070000|2021-03-09 01:24:30|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|1
1615253110000|2021-03-09 01:25:10|2213.5|2213.2|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|11
1615253130000|2021-03-09 01:25:30|2214.2|2213.9|2213.8|2213.5|2214.2|2213.9|2213.8|2213.5|2
1615253150000|2021-03-09 01:25:50|2213.2|2212.9|2212.3|2212|2213.2|2212.9|2212.3|2212|5
1615253190000|2021-03-09 01:26:30|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|8
1615253200000|2021-03-09 01:26:40|2211.3|2211|2211.1|2210.8|2211.3|2211|2211|2210.7|14
1615253220000|2021-03-09 01:27:00|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|5
1615253240000|2021-03-09 01:27:20|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1615253250000|2021-03-09 01:27:30|2211.1|2210.8|2210.4|2210.1|2211.1|2210.8|2210.1|2209.8|4
1615253260000|2021-03-09 01:27:40|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1615253280000|2021-03-09 01:28:00|2211.1|2210.8|2211.6|2211.3|2211.6|2211.3|2211.1|2210.8|8
1615253290000|2021-03-09 01:28:10|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|2
1615253300000|2021-03-09 01:28:20|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|2
1615253310000|2021-03-09 01:28:30|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|4
1615253340000|2021-03-09 01:29:00|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|4
1615253350000|2021-03-09 01:29:10|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|6
1615253360000|2021-03-09 01:29:20|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|5
1615253370000|2021-03-09 01:29:30|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1615253380000|2021-03-09 01:29:40|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1615253390000|2021-03-09 01:29:50|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|4
1615253400000|2021-03-09 01:30:00|2210.6|2210.3|2211.1|2210.8|2211.1|2210.8|2210.2|2209.9|4
1615253410000|2021-03-09 01:30:10|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1615253420000|2021-03-09 01:30:20|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2
1615253430000|2021-03-09 01:30:30|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2
1615253440000|2021-03-09 01:30:40|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|4
1615253450000|2021-03-09 01:30:50|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|1
1615253460000|2021-03-09 01:31:00|2211.3|2211|2209.9|2209.6|2211.3|2211|2209.9|2209.6|5
1615253470000|2021-03-09 01:31:10|2209.5|2209.2|2209.9|2209.6|2209.9|2209.6|2209.5|2209.2|10
1615253490000|2021-03-09 01:31:30|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1615253500000|2021-03-09 01:31:40|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|3
1615253510000|2021-03-09 01:31:50|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|5
1615253520000|2021-03-09 01:32:00|2209.3|2209|2209.6|2209.3|2210|2209.7|2208.6|2208.3|20
1615253530000|2021-03-09 01:32:10|2209.8|2209.5|2209.3|2209|2209.8|2209.5|2209.3|2209|8
1615253540000|2021-03-09 01:32:20|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1615253550000|2021-03-09 01:32:30|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1615253570000|2021-03-09 01:32:50|2210.7|2210.4|2209.9|2209.6|2210.7|2210.4|2209.9|2209.6|2
1615253580000|2021-03-09 01:33:00|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|3
1615253590000|2021-03-09 01:33:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|1
1615253600000|2021-03-09 01:33:20|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1615253620000|2021-03-09 01:33:40|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2
1615253630000|2021-03-09 01:33:50|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|5
1615253640000|2021-03-09 01:34:00|2208.5|2208.2|2208.9|2208.6|2208.9|2208.6|2208.2|2207.9|18
1615253650000|2021-03-09 01:34:10|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|4
1615253660000|2021-03-09 01:34:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|4
1615253670000|2021-03-09 01:34:30|2208|2207.7|2207.8|2207.5|2208.2|2207.9|2207.8|2207.5|5
1615253680000|2021-03-09 01:34:40|2208.3|2208|2207.5|2207.2|2208.3|2208|2207.5|2207.2|3
1615253690000|2021-03-09 01:34:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1615253700000|2021-03-09 01:35:00|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|6
1615253710000|2021-03-09 01:35:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2
1615253720000|2021-03-09 01:35:20|2206.6|2206.3|2206.8|2206.5|2207.2|2206.9|2206.4|2206.1|9
1615253730000|2021-03-09 01:35:30|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.6|2206.3|7
1615253740000|2021-03-09 01:35:40|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|7
1615253750000|2021-03-09 01:35:50|2205.8|2205.5|2206.2|2205.9|2206.2|2205.9|2205.8|2205.5|8
1615253760000|2021-03-09 01:36:00|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.5|2205.2|7
1615253770000|2021-03-09 01:36:10|2205.8|2205.5|2206.4|2206.1|2206.4|2206.1|2205.5|2205.2|11
1615253780000|2021-03-09 01:36:20|2206.9|2206.6|2207.9|2207.6|2207.9|2207.6|2206.9|2206.6|4
1615253790000|2021-03-09 01:36:30|2208.1|2207.8|2207.8|2207.5|2208.1|2207.8|2207.8|2207.5|3
1615253800000|2021-03-09 01:36:40|||||||||1
1615253810000|2021-03-09 01:36:50|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|5
1615253820000|2021-03-09 01:37:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1615253840000|2021-03-09 01:37:20|2206.9|2206.6|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|5
1615253870000|2021-03-09 01:37:50|2207.6|2207.3|2207.3|2207|2207.6|2207.3|2207.3|2207|7
1615253880000|2021-03-09 01:38:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1615253890000|2021-03-09 01:38:10|||||||||1
1615253900000|2021-03-09 01:38:20|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|3
1615253940000|2021-03-09 01:39:00|2205.4|2205.1|2204.7|2204.4|2205.4|2205.1|2204.7|2204.4|23
1615253950000|2021-03-09 01:39:10|2204.3|2204|2204.9|2204.6|2204.9|2204.6|2204.3|2204|3
1615253960000|2021-03-09 01:39:20|2205.3|2205|2204.6|2204.3|2205.3|2205|2204.6|2204.3|3
1615253970000|2021-03-09 01:39:30|2204.9|2204.6|2205.3|2205|2205.3|2205|2204.9|2204.6|5
1615253990000|2021-03-09 01:39:50|2204|2203.7|2203.6|2203.3|2204.1|2203.8|2203.5|2203.2|19
1615254000000|2021-03-09 01:40:00|2203.8|2203.5|2203.7|2203.4|2203.9|2203.6|2203.4|2203.1|8
1615254010000|2021-03-09 01:40:10|2203.8|2203.5|2204.3|2204|2204.3|2204|2203.5|2203.2|10
1615254020000|2021-03-09 01:40:20|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1615254030000|2021-03-09 01:40:30|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|7
1615254040000|2021-03-09 01:40:40|2204|2203.7|2204.8|2204.5|2204.8|2204.5|2204|2203.7|5
1615254050000|2021-03-09 01:40:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1615254060000|2021-03-09 01:41:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|3
1615254080000|2021-03-09 01:41:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1615254090000|2021-03-09 01:41:30|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|5
1615254100000|2021-03-09 01:41:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1615254110000|2021-03-09 01:41:50|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1615254120000|2021-03-09 01:42:00|2203.7|2203.4|2204.4|2204.1|2204.4|2204.1|2203.7|2203.4|4
1615254130000|2021-03-09 01:42:10|2203.8|2203.5|2204.2|2203.9|2204.3|2204|2203.8|2203.5|7
1615254140000|2021-03-09 01:42:20|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1615254150000|2021-03-09 01:42:30|2204|2203.7|2204.3|2204|2204.3|2204|2204|2203.7|2
1615254160000|2021-03-09 01:42:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1615254170000|2021-03-09 01:42:50|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2203.8|2203.5|7
1615254180000|2021-03-09 01:43:00|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|2
1615254200000|2021-03-09 01:43:20|2203.6|2203.3|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|5
1615254210000|2021-03-09 01:43:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|3
1615254240000|2021-03-09 01:44:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2
1615254250000|2021-03-09 01:44:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1615254260000|2021-03-09 01:44:20|2203|2202.7|2203.5|2203.2|2203.8|2203.5|2203|2202.7|4
1615254270000|2021-03-09 01:44:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1615254290000|2021-03-09 01:44:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1615254300000|2021-03-09 01:45:00|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.3|2202|3
1615254310000|2021-03-09 01:45:10|2203|2202.7|2203.8|2203.5|2203.8|2203.5|2203|2202.7|5
1615254320000|2021-03-09 01:45:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1615254330000|2021-03-09 01:45:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1615254340000|2021-03-09 01:45:40|2204|2203.7|2204.4|2204.1|2204.4|2204.1|2204|2203.7|3
1615254350000|2021-03-09 01:45:50|2203.9|2203.6|2204.8|2204.5|2204.8|2204.5|2203.9|2203.6|2
1615254360000|2021-03-09 01:46:00|2204.5|2204.2|2205.3|2205|2205.3|2205|2204.5|2204.2|10
1615254370000|2021-03-09 01:46:10|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|3
1615254380000|2021-03-09 01:46:20|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|4
1615254390000|2021-03-09 01:46:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1615254400000|2021-03-09 01:46:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1615254410000|2021-03-09 01:46:50|2205.8|2205.5|2205.2|2204.9|2205.9|2205.6|2205.2|2204.9|7
1615254430000|2021-03-09 01:47:10|||||||||1
1615254440000|2021-03-09 01:47:20|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|11
1615254450000|2021-03-09 01:47:30|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.3|2204|5
1615254460000|2021-03-09 01:47:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2
1615254470000|2021-03-09 01:47:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1615254480000|2021-03-09 01:48:00|2204.6|2204.3|2204|2203.7|2204.6|2204.3|2204|2203.7|8
1615254500000|2021-03-09 01:48:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1615254510000|2021-03-09 01:48:30|2204.1|2203.8|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|2
1615254520000|2021-03-09 01:48:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2
1615254550000|2021-03-09 01:49:10|2203.8|2203.5|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|6
1615254560000|2021-03-09 01:49:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|5
1615254570000|2021-03-09 01:49:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1615254580000|2021-03-09 01:49:40|2203.3|2203|2202.8|2202.5|2203.3|2203|2202.8|2202.5|2
1615254590000|2021-03-09 01:49:50|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|11
1615254600000|2021-03-09 01:50:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2
1615254610000|2021-03-09 01:50:10|2203.6|2203.3|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|2
1615254620000|2021-03-09 01:50:20|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|3
1615254630000|2021-03-09 01:50:30|2203.6|2203.3|2203.1|2202.8|2203.6|2203.3|2203.1|2202.8|3
1615254640000|2021-03-09 01:50:40|||||||||1
1615254650000|2021-03-09 01:50:50|2202.7|2202.4|2203.4|2203.1|2203.4|2203.1|2202.7|2202.4|2
1615254660000|2021-03-09 01:51:00|||||||||1
1615254680000|2021-03-09 01:51:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|3
1615254690000|2021-03-09 01:51:30|2203.5|2203.2|2203.9|2203.6|2203.9|2203.6|2203.5|2203.2|3
1615254720000|2021-03-09 01:52:00|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|7
1615254730000|2021-03-09 01:52:10|2204.8|2204.5|2205.2|2204.9|2205.2|2204.9|2204.8|2204.5|6
1615254740000|2021-03-09 01:52:20|2205|2204.7|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|4
1615254750000|2021-03-09 01:52:30|2204.7|2204.4|2205.1|2204.8|2205.1|2204.8|2204.7|2204.4|2
1615254760000|2021-03-09 01:52:40|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205|2204.7|4
1615254770000|2021-03-09 01:52:50|2205.7|2205.4|2205.2|2204.9|2205.7|2205.4|2205.2|2204.9|14
1615254790000|2021-03-09 01:53:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2
1615254800000|2021-03-09 01:53:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1615254820000|2021-03-09 01:53:40|2205.2|2204.9|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|2
1615254840000|2021-03-09 01:54:00|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|12
1615254850000|2021-03-09 01:54:10|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1615254860000|2021-03-09 01:54:20|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|2
1615254870000|2021-03-09 01:54:30|||||||||1
1615254880000|2021-03-09 01:54:40|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|2
1615254890000|2021-03-09 01:54:50|2205.8|2205.5|2206.5|2206.2|2206.5|2206.2|2205.8|2205.5|4
1615254900000|2021-03-09 01:55:00|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.6|2206.3|11
1615254910000|2021-03-09 01:55:10|2206.3|2206|2206.9|2206.6|2206.9|2206.6|2206.3|2206|2
1615254930000|2021-03-09 01:55:30|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2205.9|2205.6|6
1615254940000|2021-03-09 01:55:40|2205.8|2205.5|2206.1|2205.8|2206.6|2206.3|2205.8|2205.5|14
1615254950000|2021-03-09 01:55:50|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|3
1615254960000|2021-03-09 01:56:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|3
1615254970000|2021-03-09 01:56:10|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1615254990000|2021-03-09 01:56:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1615255000000|2021-03-09 01:56:40|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1615255020000|2021-03-09 01:57:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|6
1615255030000|2021-03-09 01:57:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1615255050000|2021-03-09 01:57:30|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1615255060000|2021-03-09 01:57:40|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|2
1615255070000|2021-03-09 01:57:50|2204|2203.7|2202.6|2202.3|2204|2203.7|2202.6|2202.3|38
1615255080000|2021-03-09 01:58:00|2202.4|2202.1|2203.2|2202.9|2203.7|2203.4|2202.4|2202.1|40
1615255090000|2021-03-09 01:58:10|||||||||1
1615255100000|2021-03-09 01:58:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1615255110000|2021-03-09 01:58:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1615255140000|2021-03-09 01:59:00|2203.1|2202.8|2203.1|2202.8|2203.3|2203|2203.1|2202.8|13
1615255170000|2021-03-09 01:59:30|2204.2|2203.9|2204.8|2204.5|2204.8|2204.5|2204.2|2203.9|3
1615255180000|2021-03-09 01:59:40|2205|2204.7|2203.9|2203.6|2205|2204.7|2203.9|2203.6|9
1615255190000|2021-03-09 01:59:50|2203.7|2203.4|2204.3|2204|2204.3|2204|2203.6|2203.3|5
1615255200000|2021-03-09 02:00:00|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2
1615255210000|2021-03-09 02:00:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1615255220000|2021-03-09 02:00:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1615255230000|2021-03-09 02:00:30|2204.9|2204.6|2204.6|2204.3|2204.9|2204.6|2204.6|2204.3|3
1615255240000|2021-03-09 02:00:40|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|3
1615255260000|2021-03-09 02:01:00|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|3
1615255270000|2021-03-09 02:01:10|2205.6|2205.3|2205.2|2204.9|2205.6|2205.3|2205.2|2204.9|6
1615255280000|2021-03-09 02:01:20|2205.6|2205.3|2206.1|2205.8|2206.1|2205.8|2205.6|2205.3|3
1615255290000|2021-03-09 02:01:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1615255300000|2021-03-09 02:01:40|2205.8|2205.5|2205.5|2205.2|2205.9|2205.6|2205.5|2205.2|9
1615255310000|2021-03-09 02:01:50|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|2
1615255320000|2021-03-09 02:02:00|2205.9|2205.6|2205.5|2205.2|2206|2205.7|2205.5|2205.2|4
1615255330000|2021-03-09 02:02:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1615255340000|2021-03-09 02:02:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1615255350000|2021-03-09 02:02:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2
1615255360000|2021-03-09 02:02:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1615255370000|2021-03-09 02:02:50|2205.3|2205|2205.8|2205.5|2205.8|2205.5|2205.3|2205|10
1615255380000|2021-03-09 02:03:00|2206|2205.7|2206.3|2206|2206.4|2206.1|2206|2205.7|4
1615255410000|2021-03-09 02:03:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1615255420000|2021-03-09 02:03:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1615255430000|2021-03-09 02:03:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|3
1615255440000|2021-03-09 02:04:00|2207.4|2207.1|2208.3|2208|2208.3|2208|2207.4|2207.1|16
1615255450000|2021-03-09 02:04:10|2208.2|2207.9|2208.8|2208.5|2208.8|2208.5|2208.2|2207.9|7
1615255460000|2021-03-09 02:04:20|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|2
1615255470000|2021-03-09 02:04:30|2208.5|2208.2|2208.8|2208.5|2208.8|2208.5|2208.5|2208.2|15
1615255480000|2021-03-09 02:04:40|2208.5|2208.2|2208.3|2208|2209|2208.7|2208.3|2208|4
1615255510000|2021-03-09 02:05:10|||||||||2
1615255520000|2021-03-09 02:05:20|2207.8|2207.5|2208.2|2207.9|2208.2|2207.9|2207.8|2207.5|3
1615255530000|2021-03-09 02:05:30|2208.8|2208.5|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|4
1615255540000|2021-03-09 02:05:40|2209.1|2208.8|2208.8|2208.5|2209.1|2208.8|2208.8|2208.5|2
1615255550000|2021-03-09 02:05:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1615255560000|2021-03-09 02:06:00|2209.1|2208.8|2209.5|2209.2|2209.6|2209.3|2209.1|2208.8|10
1615255570000|2021-03-09 02:06:10|2210.4|2210.1|2209.5|2209.2|2210.4|2210.1|2209.5|2209.2|20
1615255580000|2021-03-09 02:06:20|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.7|2209.4|3
1615255590000|2021-03-09 02:06:30|2209.7|2209.4|2210.2|2209.9|2210.2|2209.9|2209.7|2209.4|4
1615255600000|2021-03-09 02:06:40|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|3
1615255610000|2021-03-09 02:06:50|2210.3|2210|2210.6|2210.3|2210.7|2210.4|2210.2|2209.9|21
1615255620000|2021-03-09 02:07:00|2210.8|2210.5|2210.7|2210.4|2210.9|2210.6|2210.6|2210.3|17
1615255630000|2021-03-09 02:07:10|2210.6|2210.3|2210.4|2210.1|2210.9|2210.6|2210.4|2210.1|13
1615255640000|2021-03-09 02:07:20|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|6
1615255650000|2021-03-09 02:07:30|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|4
1615255660000|2021-03-09 02:07:40|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|4
1615255670000|2021-03-09 02:07:50|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|4
1615255680000|2021-03-09 02:08:00|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|10
1615255690000|2021-03-09 02:08:10|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|2
1615255700000|2021-03-09 02:08:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2
1615255710000|2021-03-09 02:08:30|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|2
1615255720000|2021-03-09 02:08:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2
1615255740000|2021-03-09 02:09:00|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|3
1615255760000|2021-03-09 02:09:20|2210.6|2210.3|2210.8|2210.5|2210.9|2210.6|2210.6|2210.3|10
1615255770000|2021-03-09 02:09:30|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2
1615255800000|2021-03-09 02:10:00|2211.3|2211|2212.9|2212.6|2212.9|2212.6|2211.3|2211|8
1615255810000|2021-03-09 02:10:10|2212.6|2212.3|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|6
1615255820000|2021-03-09 02:10:20|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|4
1615255830000|2021-03-09 02:10:30|2211.9|2211.6|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|5
1615255840000|2021-03-09 02:10:40|2212.4|2212.1|2211.9|2211.6|2212.4|2212.1|2211.9|2211.6|3
1615255860000|2021-03-09 02:11:00|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|7
1615255880000|2021-03-09 02:11:20|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2
1615255890000|2021-03-09 02:11:30|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2
1615255900000|2021-03-09 02:11:40|2212.6|2212.3|2212.2|2211.9|2212.6|2212.3|2212.2|2211.9|4
1615255910000|2021-03-09 02:11:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2
1615255920000|2021-03-09 02:12:00|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.2|2211.9|4
1615255930000|2021-03-09 02:12:10|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1615255940000|2021-03-09 02:12:20|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1615255950000|2021-03-09 02:12:30|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1615255960000|2021-03-09 02:12:40|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2212.3|2212|4
1615255970000|2021-03-09 02:12:50|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1615255980000|2021-03-09 02:13:00|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|1
1615255990000|2021-03-09 02:13:10|2212|2211.7|2211.7|2211.4|2212|2211.7|2211.7|2211.4|3
1615256000000|2021-03-09 02:13:20|2211.4|2211.1|2211|2210.7|2211.5|2211.2|2211|2210.7|6
1615256010000|2021-03-09 02:13:30|2211.3|2211|2210.9|2210.6|2211.3|2211|2210.9|2210.6|4
1615256020000|2021-03-09 02:13:40|||||||||1
1615256030000|2021-03-09 02:13:50|||||||||2
1615256040000|2021-03-09 02:14:00|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1615256050000|2021-03-09 02:14:10|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|2
1615256060000|2021-03-09 02:14:20|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|2
1615256080000|2021-03-09 02:14:40|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|2
1615256100000|2021-03-09 02:15:00|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.7|2212.4|10
1615256110000|2021-03-09 02:15:10|2212.8|2212.5|2212|2211.7|2212.8|2212.5|2212|2211.7|5
1615256130000|2021-03-09 02:15:30|2212.9|2212.6|2212.4|2212.1|2212.9|2212.6|2212.4|2212.1|2
1615256140000|2021-03-09 02:15:40|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|4
1615256150000|2021-03-09 02:15:50|2211.9|2211.6|2212.1|2211.8|2212.3|2212|2211.8|2211.5|5
1615256160000|2021-03-09 02:16:00|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1615256170000|2021-03-09 02:16:10|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|3
1615256180000|2021-03-09 02:16:20|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|2
1615256210000|2021-03-09 02:16:50|2212.3|2212|2211.5|2211.2|2212.3|2212|2211.5|2211.2|2
1615256230000|2021-03-09 02:17:10|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1615256240000|2021-03-09 02:17:20|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|4
1615256270000|2021-03-09 02:17:50|||||||||1
1615256290000|2021-03-09 02:18:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1615256300000|2021-03-09 02:18:20|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2
1615256310000|2021-03-09 02:18:30|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2
1615256330000|2021-03-09 02:18:50|2212.1|2211.8|2212.5|2212.2|2212.5|2212.2|2212.1|2211.8|8
1615256340000|2021-03-09 02:19:00|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2
1615256350000|2021-03-09 02:19:10|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|4
1615256360000|2021-03-09 02:19:20|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|3
1615256380000|2021-03-09 02:19:40|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1615256390000|2021-03-09 02:19:50|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|5
1615256400000|2021-03-09 02:20:00|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|2
1615256410000|2021-03-09 02:20:10|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.3|2210|3
1615256420000|2021-03-09 02:20:20|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|3
1615256430000|2021-03-09 02:20:30|2210.5|2210.2|2209.9|2209.6|2210.5|2210.2|2209.9|2209.6|9
1615256440000|2021-03-09 02:20:40|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|6
1615256450000|2021-03-09 02:20:50|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|8
1615256460000|2021-03-09 02:21:00|2211|2210.7|2211|2210.7|2211.2|2210.9|2211|2210.7|5
1615256470000|2021-03-09 02:21:10|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|3
1615256480000|2021-03-09 02:21:20|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2211|2210.7|2
1615256490000|2021-03-09 02:21:30|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|2
1615256500000|2021-03-09 02:21:40|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|3
1615256510000|2021-03-09 02:21:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1615256520000|2021-03-09 02:22:00|2210.3|2210|2210|2209.7|2210.3|2210|2210|2209.7|3
1615256530000|2021-03-09 02:22:10|2209.4|2209.1|2209.8|2209.5|2209.8|2209.5|2209.4|2209.1|8
1615256540000|2021-03-09 02:22:20|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1615256560000|2021-03-09 02:22:40|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|3
1615256580000|2021-03-09 02:23:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|3
1615256590000|2021-03-09 02:23:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|3
1615256600000|2021-03-09 02:23:20|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|7
1615256610000|2021-03-09 02:23:30|2208.3|2208|2208.7|2208.4|2208.7|2208.4|2208.3|2208|9
1615256630000|2021-03-09 02:23:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|3
1615256640000|2021-03-09 02:24:00|||||||||1
1615256700000|2021-03-09 02:25:00|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|3
1615256720000|2021-03-09 02:25:20|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2
1615256730000|2021-03-09 02:25:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1615256740000|2021-03-09 02:25:40|2208.4|2208.1|2208.1|2207.8|2208.6|2208.3|2208.1|2207.8|6
1615256760000|2021-03-09 02:26:00|2208.2|2207.9|2208.5|2208.2|2208.8|2208.5|2208.2|2207.9|16
1615256770000|2021-03-09 02:26:10|2208.8|2208.5|2209.3|2209|2209.3|2209|2208.8|2208.5|11
1615256780000|2021-03-09 02:26:20|2210|2209.7|2209.7|2209.4|2210|2209.7|2209.6|2209.3|7
1615256790000|2021-03-09 02:26:30|2209.4|2209.1|2209.8|2209.5|2209.8|2209.5|2209.4|2209.1|3
1615256800000|2021-03-09 02:26:40|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|3
1615256850000|2021-03-09 02:27:30|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1615256870000|2021-03-09 02:27:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2
1615256880000|2021-03-09 02:28:00|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1615256900000|2021-03-09 02:28:20|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1615256930000|2021-03-09 02:28:50|2209.6|2209.3|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|2
1615256940000|2021-03-09 02:29:00|2209.8|2209.5|2210|2209.7|2210.1|2209.8|2209.8|2209.5|11
1615256970000|2021-03-09 02:29:30|2209|2208.7|2209|2208.7|2209|2208.7|2208.8|2208.5|5
1615256980000|2021-03-09 02:29:40|2208.8|2208.5|2209.3|2209|2209.3|2209|2208.8|2208.5|3
1615257000000|2021-03-09 02:30:00|2209.5|2209.2|2209.9|2209.6|2209.9|2209.6|2209.2|2208.9|6
1615257010000|2021-03-09 02:30:10|2210.1|2209.8|2211.9|2211.6|2211.9|2211.6|2210.1|2209.8|20
1615257020000|2021-03-09 02:30:20|2211.7|2211.4|2212.2|2211.9|2212.2|2211.9|2211.7|2211.4|5
1615257040000|2021-03-09 02:30:40|2211.2|2210.9|2211.7|2211.4|2211.7|2211.4|2211.2|2210.9|2
1615257050000|2021-03-09 02:30:50|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|1
1615257060000|2021-03-09 02:31:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1615257070000|2021-03-09 02:31:10|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|4
1615257080000|2021-03-09 02:31:20|2209.7|2209.4|2209.1|2208.8|2209.7|2209.4|2209.1|2208.8|2
1615257090000|2021-03-09 02:31:30|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.9|2208.6|2
1615257100000|2021-03-09 02:31:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|1
1615257120000|2021-03-09 02:32:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1615257130000|2021-03-09 02:32:10|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|3
1615257140000|2021-03-09 02:32:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1615257150000|2021-03-09 02:32:30|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|1
1615257160000|2021-03-09 02:32:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1615257230000|2021-03-09 02:33:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|5
1615257260000|2021-03-09 02:34:20|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1615257270000|2021-03-09 02:34:30|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1615257300000|2021-03-09 02:35:00|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.1|2208.8|6
1615257350000|2021-03-09 02:35:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1615257370000|2021-03-09 02:36:10|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1615257390000|2021-03-09 02:36:30|||||||||1
1615257410000|2021-03-09 02:36:50|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|2
1615257430000|2021-03-09 02:37:10|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|1
1615257540000|2021-03-09 02:39:00|2208.4|2208.1|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|4
1615257550000|2021-03-09 02:39:10|2208.9|2208.6|2209.8|2209.5|2209.8|2209.5|2208.9|2208.6|6
1615257560000|2021-03-09 02:39:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1615257660000|2021-03-09 02:41:00|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.6|2206.3|6
1615257670000|2021-03-09 02:41:10|2206.1|2205.8|2205.5|2205.2|2206.1|2205.8|2205.5|2205.2|9
1615257680000|2021-03-09 02:41:20|2205|2204.7|2204.4|2204.1|2205|2204.7|2204.4|2204.1|9
1615257690000|2021-03-09 02:41:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1615257700000|2021-03-09 02:41:40|2204.6|2204.3|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|3
1615257720000|2021-03-09 02:42:00|2205|2204.7|2205.1|2204.8|2205.3|2205|2205|2204.7|5
1615257730000|2021-03-09 02:42:10|2204.9|2204.6|2205.1|2204.8|2205.3|2205|2204.9|2204.6|3
1615257740000|2021-03-09 02:42:20|2205.7|2205.4|2207|2206.7|2207|2206.7|2205.7|2205.4|9
1615257750000|2021-03-09 02:42:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1615257800000|2021-03-09 02:43:20|2207.9|2207.6|2208.4|2208.1|2208.4|2208.1|2207.9|2207.6|2
1615257820000|2021-03-09 02:43:40|2209|2208.7|2208.6|2208.3|2209|2208.7|2208.6|2208.3|5
1615257830000|2021-03-09 02:43:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|3
1615257850000|2021-03-09 02:44:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1615257860000|2021-03-09 02:44:20|2209.5|2209.2|2209.1|2208.8|2209.5|2209.2|2209.1|2208.8|6
1615257870000|2021-03-09 02:44:30|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1615257880000|2021-03-09 02:44:40|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|5
1615257890000|2021-03-09 02:44:50|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|2
1615257900000|2021-03-09 02:45:00|2210.6|2210.3|2211|2210.7|2211|2210.7|2210.6|2210.3|4
1615257910000|2021-03-09 02:45:10|2211.3|2211|2211.5|2211.2|2211.6|2211.3|2211.3|2211|11
1615257920000|2021-03-09 02:45:20|2211.4|2211.1|2211|2210.7|2211.4|2211.1|2211|2210.7|5
1615257930000|2021-03-09 02:45:30|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|2
1615257940000|2021-03-09 02:45:40|2212.1|2211.8|2212.6|2212.3|2212.9|2212.6|2212.1|2211.8|58
1615257950000|2021-03-09 02:45:50|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.3|2212|6
1615257960000|2021-03-09 02:46:00|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.8|2212.5|4
1615257970000|2021-03-09 02:46:10|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2
1615257980000|2021-03-09 02:46:20|2212.5|2212.2|2212.2|2211.9|2212.6|2212.3|2212.2|2211.9|4
1615258000000|2021-03-09 02:46:40|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.6|2211.3|7
1615258010000|2021-03-09 02:46:50|2211|2210.7|2211.7|2211.4|2211.7|2211.4|2211|2210.7|3
1615258020000|2021-03-09 02:47:00|2211.3|2211|2210.7|2210.4|2211.3|2211|2210.7|2210.4|11
1615258040000|2021-03-09 02:47:20|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|1
1615258050000|2021-03-09 02:47:30|2210.3|2210|2210.5|2210.2|2210.5|2210.2|2210.3|2210|3
1615258060000|2021-03-09 02:47:40|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|3
1615258090000|2021-03-09 02:48:10|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.3|2209|5
1615258100000|2021-03-09 02:48:20|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|1
1615258130000|2021-03-09 02:48:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1615258140000|2021-03-09 02:49:00|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|32
1615258150000|2021-03-09 02:49:10|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2210|2209.7|28
1615258160000|2021-03-09 02:49:20|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|2
1615258170000|2021-03-09 02:49:30|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|4
1615258180000|2021-03-09 02:49:40|2210.2|2209.9|2210.6|2210.3|2210.6|2210.3|2210|2209.7|9
1615258190000|2021-03-09 02:49:50|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|15
1615258200000|2021-03-09 02:50:00|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.6|2210.3|10
1615258210000|2021-03-09 02:50:10|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|21
1615258220000|2021-03-09 02:50:20|2211.3|2211|2211.8|2211.5|2211.8|2211.5|2211.3|2211|17
1615258230000|2021-03-09 02:50:30|2211.5|2211.2|2211.7|2211.4|2212|2211.7|2211.5|2211.2|4
1615258240000|2021-03-09 02:50:40|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|7
1615258250000|2021-03-09 02:50:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211|2210.7|11
1615258260000|2021-03-09 02:51:00|2211.4|2211.1|2210.9|2210.6|2211.8|2211.5|2210.9|2210.6|7
1615258270000|2021-03-09 02:51:10|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|1
1615258280000|2021-03-09 02:51:20|2211|2210.7|2211.3|2211|2211.3|2211|2211|2210.7|8
1615258290000|2021-03-09 02:51:30|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2210.5|2210.2|8
1615258300000|2021-03-09 02:51:40|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.5|2210.2|6
1615258310000|2021-03-09 02:51:50|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1615258320000|2021-03-09 02:52:00|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.9|2211.6|8
1615258330000|2021-03-09 02:52:10|2212.1|2211.8|2211.5|2211.2|2212.2|2211.9|2211.5|2211.2|14
1615258340000|2021-03-09 02:52:20|2211.7|2211.4|2212.1|2211.8|2212.1|2211.8|2211.5|2211.2|4
1615258350000|2021-03-09 02:52:30|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.8|2211.5|3
1615258360000|2021-03-09 02:52:40|2212.1|2211.8|2211.3|2211|2212.1|2211.8|2211.3|2211|3
1615258370000|2021-03-09 02:52:50|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.9|2211.6|2
1615258400000|2021-03-09 02:53:20|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|1
1615258420000|2021-03-09 02:53:40|||||||||1
1615258430000|2021-03-09 02:53:50|2211.1|2210.8|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|2
1615258440000|2021-03-09 02:54:00|2211.9|2211.6|2212.3|2212|2212.3|2212|2211.9|2211.6|8
1615258460000|2021-03-09 02:54:20|2212.2|2211.9|2212.6|2212.3|2212.6|2212.3|2212.2|2211.9|4
1615258490000|2021-03-09 02:54:50|||||||||6
1615258500000|2021-03-09 02:55:00|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2212.5|2212.2|2
1615258510000|2021-03-09 02:55:10|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|2
1615258520000|2021-03-09 02:55:20|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.8|2212.5|8
1615258530000|2021-03-09 02:55:30|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|2
1615258540000|2021-03-09 02:55:40|2213.1|2212.8|2213.3|2213|2213.3|2213|2212.9|2212.6|11
1615258550000|2021-03-09 02:55:50|||||||||2
1615258570000|2021-03-09 02:56:10|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|1
1615258580000|2021-03-09 02:56:20|2213.2|2212.9|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|9
1615258630000|2021-03-09 02:57:10|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|3
1615258640000|2021-03-09 02:57:20|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|11
1615258660000|2021-03-09 02:57:40|||||||||1
1615258670000|2021-03-09 02:57:50|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|1
1615258680000|2021-03-09 02:58:00|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|3
1615258710000|2021-03-09 02:58:30|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2
1615258740000|2021-03-09 02:59:00|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.7|2212.4|4
1615258750000|2021-03-09 02:59:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1615258760000|2021-03-09 02:59:20|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|2
1615258780000|2021-03-09 02:59:40|2212.1|2211.8|2212.7|2212.4|2212.7|2212.4|2212.1|2211.8|7
1615258800000|2021-03-09 03:00:00|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|1
1615258830000|2021-03-09 03:00:30|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.3|2212|3
1615258840000|2021-03-09 03:00:40|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.8|2212.5|4
1615258850000|2021-03-09 03:00:50|2213.3|2213|2213.1|2212.8|2213.3|2213|2213.1|2212.8|17
1615258890000|2021-03-09 03:01:30|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|1
1615258900000|2021-03-09 03:01:40|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.3|2213|3
1615258910000|2021-03-09 03:01:50|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|1
1615258930000|2021-03-09 03:02:10|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1615258940000|2021-03-09 03:02:20|2212|2211.7|2212.3|2212|2212.3|2212|2211.9|2211.6|3
1615258960000|2021-03-09 03:02:40|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1615258970000|2021-03-09 03:02:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2
1615258990000|2021-03-09 03:03:10|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|1
1615259020000|2021-03-09 03:03:40|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|1
1615259030000|2021-03-09 03:03:50|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|3
1615259040000|2021-03-09 03:04:00|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|4
1615259050000|2021-03-09 03:04:10|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2
1615259090000|2021-03-09 03:04:50|||||||||1
1615259120000|2021-03-09 03:05:20|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|1
1615259130000|2021-03-09 03:05:30|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2
1615259160000|2021-03-09 03:06:00|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|1
1615259180000|2021-03-09 03:06:20|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2
1615259200000|2021-03-09 03:06:40|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.9|2213.6|3
1615259210000|2021-03-09 03:06:50|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|1
1615259220000|2021-03-09 03:07:00|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|2
1615259230000|2021-03-09 03:07:10|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2
1615259240000|2021-03-09 03:07:20|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.2|2213.9|7
1615259250000|2021-03-09 03:07:30|||||||||1
1615259260000|2021-03-09 03:07:40|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|3
1615259270000|2021-03-09 03:07:50|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1615259280000|2021-03-09 03:08:00|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|1
1615259290000|2021-03-09 03:08:10|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2
1615259320000|2021-03-09 03:08:40|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|2
1615259330000|2021-03-09 03:08:50|2212.9|2212.6|2213.5|2213.2|2213.5|2213.2|2212.9|2212.6|7
1615259340000|2021-03-09 03:09:00|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.6|2212.3|4
1615259350000|2021-03-09 03:09:10|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|3
1615259360000|2021-03-09 03:09:20|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|1
1615259380000|2021-03-09 03:09:40|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|10
1615259390000|2021-03-09 03:09:50|2214.4|2214.1|2214.8|2214.5|2215.1|2214.8|2214.3|2214|17
1615259400000|2021-03-09 03:10:00|2215|2214.7|2215|2214.7|2215|2214.7|2214.8|2214.5|11
1615259410000|2021-03-09 03:10:10|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|1
1615259420000|2021-03-09 03:10:20|||||||||1
1615259430000|2021-03-09 03:10:30|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|8
1615259440000|2021-03-09 03:10:40|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|4
1615259460000|2021-03-09 03:11:00|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2
1615259480000|2021-03-09 03:11:20|||||||||1
1615259490000|2021-03-09 03:11:30|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|2
1615259520000|2021-03-09 03:12:00|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|6
1615259540000|2021-03-09 03:12:20|||||||||1
1615259570000|2021-03-09 03:12:50|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2
1615259590000|2021-03-09 03:13:10|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|1
1615259640000|2021-03-09 03:14:00|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|4
1615259670000|2021-03-09 03:14:30|2215.4|2215.1|2216|2215.7|2216|2215.7|2215.4|2215.1|6
1615259690000|2021-03-09 03:14:50|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1615259700000|2021-03-09 03:15:00|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1615259710000|2021-03-09 03:15:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|1
1615259720000|2021-03-09 03:15:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2
1615259730000|2021-03-09 03:15:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|1
1615259750000|2021-03-09 03:15:50|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|1
1615259760000|2021-03-09 03:16:00|2215.6|2215.3|2215.3|2215|2215.6|2215.3|2215.3|2215|3
1615259790000|2021-03-09 03:16:30|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2
1615259800000|2021-03-09 03:16:40|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|1
1615259810000|2021-03-09 03:16:50|2215.3|2215|2215|2214.7|2215.3|2215|2215|2214.7|3
1615259820000|2021-03-09 03:17:00|2215.3|2215|2215|2214.7|2215.3|2215|2215|2214.7|4
1615259830000|2021-03-09 03:17:10|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|6
1615259840000|2021-03-09 03:17:20|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|1
1615259850000|2021-03-09 03:17:30|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|1
1615259860000|2021-03-09 03:17:40|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.3|2215|2
1615259880000|2021-03-09 03:18:00|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|3
1615259890000|2021-03-09 03:18:10|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|4
1615259900000|2021-03-09 03:18:20|2214.3|2214|2214|2213.7|2214.3|2214|2213.8|2213.5|15
1615259910000|2021-03-09 03:18:30|2213.8|2213.5|2213.5|2213.2|2213.8|2213.5|2213.5|2213.2|14
1615259920000|2021-03-09 03:18:40|2214|2213.7|2214.2|2213.9|2214.2|2213.9|2214|2213.7|11
1615259930000|2021-03-09 03:18:50|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|2
1615259940000|2021-03-09 03:19:00|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|1
1615259950000|2021-03-09 03:19:10|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1615259980000|2021-03-09 03:19:40|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|1
1615259990000|2021-03-09 03:19:50|2215.3|2215|2214.9|2214.6|2215.3|2215|2214.9|2214.6|4
1615260000000|2021-03-09 03:20:00|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|10
1615260010000|2021-03-09 03:20:10|2215.8|2215.5|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|6
1615260020000|2021-03-09 03:20:20|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2
1615260040000|2021-03-09 03:20:40|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|3
1615260050000|2021-03-09 03:20:50|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.3|2215|2
1615260070000|2021-03-09 03:21:10|2215|2214.7|2214.3|2214|2215|2214.7|2214.3|2214|4
1615260090000|2021-03-09 03:21:30|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|2
1615260100000|2021-03-09 03:21:40|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|11
1615260110000|2021-03-09 03:21:50|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1615260140000|2021-03-09 03:22:20|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|14
1615260160000|2021-03-09 03:22:40|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|1
1615260180000|2021-03-09 03:23:00|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|1
1615260190000|2021-03-09 03:23:10|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.1|2214.8|5
1615260230000|2021-03-09 03:23:50|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|6
1615260240000|2021-03-09 03:24:00|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|1
1615260250000|2021-03-09 03:24:10|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|1
1615260260000|2021-03-09 03:24:20|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|4
1615260270000|2021-03-09 03:24:30|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|1
1615260290000|2021-03-09 03:24:50|||||||||1
1615260300000|2021-03-09 03:25:00|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|1
1615260320000|2021-03-09 03:25:20|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|1
1615260330000|2021-03-09 03:25:30|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1615260350000|2021-03-09 03:25:50|2214|2213.7|2214.5|2214.2|2214.5|2214.2|2214|2213.7|5
1615260360000|2021-03-09 03:26:00|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|5
1615260370000|2021-03-09 03:26:10|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|2
1615260380000|2021-03-09 03:26:20|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|3
1615260390000|2021-03-09 03:26:30|||||||||2
1615260420000|2021-03-09 03:27:00|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2214|2213.7|4
1615260430000|2021-03-09 03:27:10|2213.8|2213.5|2214.3|2214|2214.3|2214|2213.8|2213.5|7
1615260440000|2021-03-09 03:27:20|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.7|2213.4|2
1615260460000|2021-03-09 03:27:40|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1615260470000|2021-03-09 03:27:50|2215.1|2214.8|2215.4|2215.1|2215.4|2215.1|2215.1|2214.8|4
1615260480000|2021-03-09 03:28:00|2215.5|2215.2|2215.9|2215.6|2215.9|2215.6|2215.5|2215.2|8
1615260510000|2021-03-09 03:28:30|2216.3|2216|2216|2215.7|2216.4|2216.1|2216|2215.7|4
1615260520000|2021-03-09 03:28:40|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|10
1615260550000|2021-03-09 03:29:10|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1615260560000|2021-03-09 03:29:20|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|2
1615260570000|2021-03-09 03:29:30|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|2
1615260580000|2021-03-09 03:29:40|||||||||1
1615260600000|2021-03-09 03:30:00|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1615260610000|2021-03-09 03:30:10|2216.4|2216.1|2216.9|2216.6|2216.9|2216.6|2216.4|2216.1|25
1615260620000|2021-03-09 03:30:20|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1615260630000|2021-03-09 03:30:30|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|3
1615260640000|2021-03-09 03:30:40|||||||||1
1615260650000|2021-03-09 03:30:50|2216.5|2216.2|2216|2215.7|2216.5|2216.2|2216|2215.7|17
1615260660000|2021-03-09 03:31:00|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2
1615260670000|2021-03-09 03:31:10|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|3
1615260680000|2021-03-09 03:31:20|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|1
1615260700000|2021-03-09 03:31:40|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|1
1615260710000|2021-03-09 03:31:50|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.3|2215|2
1615260730000|2021-03-09 03:32:10|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1615260740000|2021-03-09 03:32:20|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1615260750000|2021-03-09 03:32:30|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216.4|2216.1|2
1615260760000|2021-03-09 03:32:40|||||||||1
1615260770000|2021-03-09 03:32:50|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1615260790000|2021-03-09 03:33:10|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|2
1615260820000|2021-03-09 03:33:40|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1615260870000|2021-03-09 03:34:30|2216.8|2216.5|2217.3|2217|2217.3|2217|2216.8|2216.5|3
1615260880000|2021-03-09 03:34:40|2216.9|2216.6|2217.4|2217.1|2217.4|2217.1|2216.9|2216.6|2
1615260900000|2021-03-09 03:35:00|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2
1615260910000|2021-03-09 03:35:10|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|14
1615260920000|2021-03-09 03:35:20|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1615260940000|2021-03-09 03:35:40|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|3
1615260950000|2021-03-09 03:35:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1615260970000|2021-03-09 03:36:10|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|3
1615260980000|2021-03-09 03:36:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1615260990000|2021-03-09 03:36:30|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1615261010000|2021-03-09 03:36:50|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|5
1615261020000|2021-03-09 03:37:00|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|13
1615261030000|2021-03-09 03:37:10|2218.8|2218.5|2218.9|2218.6|2219.4|2219.1|2218.8|2218.5|7
1615261040000|2021-03-09 03:37:20|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|5
1615261050000|2021-03-09 03:37:30|2218.3|2218|2218.1|2217.8|2218.5|2218.2|2218.1|2217.8|5
1615261060000|2021-03-09 03:37:40|2218.2|2217.9|2218.7|2218.4|2218.7|2218.4|2218.2|2217.9|5
1615261070000|2021-03-09 03:37:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1615261090000|2021-03-09 03:38:10|2218.3|2218|2217.8|2217.5|2218.3|2218|2217.8|2217.5|3
1615261110000|2021-03-09 03:38:30|||||||||1
1615261140000|2021-03-09 03:39:00|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|5
1615261150000|2021-03-09 03:39:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|14
1615261160000|2021-03-09 03:39:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|8
1615261170000|2021-03-09 03:39:30|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|22
1615261210000|2021-03-09 03:40:10|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1615261240000|2021-03-09 03:40:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|5
1615261250000|2021-03-09 03:40:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1615261260000|2021-03-09 03:41:00|||||||||5
1615261270000|2021-03-09 03:41:10|||||||||3
1615261280000|2021-03-09 03:41:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1615261300000|2021-03-09 03:41:40|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|3
1615261330000|2021-03-09 03:42:10|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|3
1615261350000|2021-03-09 03:42:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1615261360000|2021-03-09 03:42:40|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1615261370000|2021-03-09 03:42:50|2218.2|2217.9|2218.8|2218.5|2218.8|2218.5|2218.2|2217.9|5
1615261380000|2021-03-09 03:43:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1615261390000|2021-03-09 03:43:10|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|3
1615261400000|2021-03-09 03:43:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1615261410000|2021-03-09 03:43:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1615261420000|2021-03-09 03:43:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|5
1615261430000|2021-03-09 03:43:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1615261460000|2021-03-09 03:44:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1615261470000|2021-03-09 03:44:30|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.6|2217.3|6
1615261500000|2021-03-09 03:45:00|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|2
1615261510000|2021-03-09 03:45:10|||||||||8
1615261520000|2021-03-09 03:45:20|2217.3|2217|2217.3|2217|2217.6|2217.3|2217.3|2217|3
1615261540000|2021-03-09 03:45:40|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|4
1615261550000|2021-03-09 03:45:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1615261560000|2021-03-09 03:46:00|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|11
1615261570000|2021-03-09 03:46:10|2218.3|2218|2217.7|2217.4|2218.3|2218|2217.7|2217.4|11
1615261590000|2021-03-09 03:46:30|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1615261600000|2021-03-09 03:46:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|9
1615261610000|2021-03-09 03:46:50|2217.5|2217.2|2217|2216.7|2217.5|2217.2|2217|2216.7|5
1615261680000|2021-03-09 03:48:00|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1615261720000|2021-03-09 03:48:40|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1615261730000|2021-03-09 03:48:50|2216.9|2216.6|2217.3|2217|2217.3|2217|2216.9|2216.6|5
1615261740000|2021-03-09 03:49:00|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1615261770000|2021-03-09 03:49:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1615261780000|2021-03-09 03:49:40|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.9|2216.6|8
1615261800000|2021-03-09 03:50:00|||||||||1
1615261810000|2021-03-09 03:50:10|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.3|2217|6
1615261820000|2021-03-09 03:50:20|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|6
1615261840000|2021-03-09 03:50:40|||||||||5
1615261870000|2021-03-09 03:51:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1615261880000|2021-03-09 03:51:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1615261890000|2021-03-09 03:51:30|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|22
1615261900000|2021-03-09 03:51:40|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1615261910000|2021-03-09 03:51:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1615261940000|2021-03-09 03:52:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|10
1615261970000|2021-03-09 03:52:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1615261990000|2021-03-09 03:53:10|2219.1|2218.8|2219.5|2219.2|2219.5|2219.2|2219.1|2218.8|5
1615262000000|2021-03-09 03:53:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1615262010000|2021-03-09 03:53:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1615262020000|2021-03-09 03:53:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1615262030000|2021-03-09 03:53:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1615262040000|2021-03-09 03:54:00|2218.9|2218.6|2219.3|2219|2219.3|2219|2218.9|2218.6|2
1615262050000|2021-03-09 03:54:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1615262070000|2021-03-09 03:54:30|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1615262080000|2021-03-09 03:54:40|||||||||3
1615262110000|2021-03-09 03:55:10|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|2
1615262140000|2021-03-09 03:55:40|2218.4|2218.1|2217.8|2217.5|2218.4|2218.1|2217.8|2217.5|11
1615262160000|2021-03-09 03:56:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|10
1615262180000|2021-03-09 03:56:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1615262220000|2021-03-09 03:57:00|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|2
1615262240000|2021-03-09 03:57:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1615262320000|2021-03-09 03:58:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1615262340000|2021-03-09 03:59:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1615262360000|2021-03-09 03:59:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1615262380000|2021-03-09 03:59:40|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|14
1615262400000|2021-03-09 04:00:00|2219.5|2219.2|2219.9|2219.6|2220|2219.7|2219.5|2219.2|9
1615262410000|2021-03-09 04:00:10|2220|2219.7|2220.3|2220|2220.3|2220|2220|2219.7|11
1615262420000|2021-03-09 04:00:20|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|10
1615262440000|2021-03-09 04:00:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1615262460000|2021-03-09 04:01:00|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|2
1615262470000|2021-03-09 04:01:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1615262490000|2021-03-09 04:01:30|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1615262510000|2021-03-09 04:01:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1615262530000|2021-03-09 04:02:10|2219.7|2219.4|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|5
1615262540000|2021-03-09 04:02:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1615262560000|2021-03-09 04:02:40|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1615262570000|2021-03-09 04:02:50|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2
1615262580000|2021-03-09 04:03:00|||||||||9
1615262630000|2021-03-09 04:03:50|||||||||1
1615262640000|2021-03-09 04:04:00|||||||||1
1615262660000|2021-03-09 04:04:20|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1615262700000|2021-03-09 04:05:00|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|7
1615262750000|2021-03-09 04:05:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1615262760000|2021-03-09 04:06:00|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|2
1615262770000|2021-03-09 04:06:10|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|4
1615262820000|2021-03-09 04:07:00|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.7|2220.4|6
1615262850000|2021-03-09 04:07:30|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|3
1615262870000|2021-03-09 04:07:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1615262890000|2021-03-09 04:08:10|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|3
1615262900000|2021-03-09 04:08:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2
1615262920000|2021-03-09 04:08:40|||||||||7
1615263000000|2021-03-09 04:10:00|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1615263010000|2021-03-09 04:10:10|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|2
1615263070000|2021-03-09 04:11:10|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1615263080000|2021-03-09 04:11:20|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|2
1615263090000|2021-03-09 04:11:30|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2219|2218.7|11
1615263100000|2021-03-09 04:11:40|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2
1615263110000|2021-03-09 04:11:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1615263130000|2021-03-09 04:12:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1615263140000|2021-03-09 04:12:20|||||||||1
1615263150000|2021-03-09 04:12:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|8
1615263160000|2021-03-09 04:12:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|5
1615263170000|2021-03-09 04:12:50|||||||||2
1615263190000|2021-03-09 04:13:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1615263220000|2021-03-09 04:13:40|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|8
1615263230000|2021-03-09 04:13:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1615263250000|2021-03-09 04:14:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1615263260000|2021-03-09 04:14:20|||||||||1
1615263290000|2021-03-09 04:14:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|12
1615263310000|2021-03-09 04:15:10|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|3
1615263330000|2021-03-09 04:15:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1615263340000|2021-03-09 04:15:40|2217|2216.7|2217.3|2217|2217.3|2217|2217|2216.7|3
1615263360000|2021-03-09 04:16:00|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|4
1615263400000|2021-03-09 04:16:40|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.8|2216.5|5
1615263410000|2021-03-09 04:16:50|2217|2216.7|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|8
1615263420000|2021-03-09 04:17:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|3
1615263430000|2021-03-09 04:17:10|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2
1615263440000|2021-03-09 04:17:20|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1615263460000|2021-03-09 04:17:40|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|3
1615263470000|2021-03-09 04:17:50|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1615263480000|2021-03-09 04:18:00|2217|2216.7|2217.4|2217.1|2217.4|2217.1|2217|2216.7|3
1615263490000|2021-03-09 04:18:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1615263500000|2021-03-09 04:18:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1615263530000|2021-03-09 04:18:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|4
1615263560000|2021-03-09 04:19:20|||||||||4
1615263580000|2021-03-09 04:19:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1615263630000|2021-03-09 04:20:30|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|22
1615263640000|2021-03-09 04:20:40|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|8
1615263650000|2021-03-09 04:20:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2
1615263670000|2021-03-09 04:21:10|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1615263760000|2021-03-09 04:22:40|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1615263820000|2021-03-09 04:23:40|||||||||1
1615263840000|2021-03-09 04:24:00|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1615263870000|2021-03-09 04:24:30|||||||||1
1615263900000|2021-03-09 04:25:00|||||||||1
1615263950000|2021-03-09 04:25:50|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1615263960000|2021-03-09 04:26:00|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|5
1615263980000|2021-03-09 04:26:20|2215.1|2214.8|2215.5|2215.2|2215.5|2215.2|2215.1|2214.8|2
1615264020000|2021-03-09 04:27:00|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1615264120000|2021-03-09 04:28:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1615264200000|2021-03-09 04:30:00|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|4
1615264210000|2021-03-09 04:30:10|||||||||1
1615264230000|2021-03-09 04:30:30|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|4
1615264250000|2021-03-09 04:30:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|4
1615264270000|2021-03-09 04:31:10|||||||||1
1615264280000|2021-03-09 04:31:20|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|5
1615264290000|2021-03-09 04:31:30|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1615264330000|2021-03-09 04:32:10|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1615264360000|2021-03-09 04:32:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|4
1615264390000|2021-03-09 04:33:10|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1615264430000|2021-03-09 04:33:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|6
1615264550000|2021-03-09 04:35:50|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1615264620000|2021-03-09 04:37:00|2217.1|2216.8|2217.3|2217|2217.3|2217|2217.1|2216.8|2
1615264690000|2021-03-09 04:38:10|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2
1615264750000|2021-03-09 04:39:10|||||||||1
1615264790000|2021-03-09 04:39:50|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1615264800000|2021-03-09 04:40:00|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2
1615264830000|2021-03-09 04:40:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1615264840000|2021-03-09 04:40:40|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1615264850000|2021-03-09 04:40:50|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|2
1615264950000|2021-03-09 04:42:30|||||||||3
1615264970000|2021-03-09 04:42:50|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1615265080000|2021-03-09 04:44:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1615265130000|2021-03-09 04:45:30|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.8|2216.5|3
1615265150000|2021-03-09 04:45:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1615265240000|2021-03-09 04:47:20|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1615265310000|2021-03-09 04:48:30|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1615265320000|2021-03-09 04:48:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1615265350000|2021-03-09 04:49:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1615265360000|2021-03-09 04:49:20|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|12
1615265370000|2021-03-09 04:49:30|2217.7|2217.4|2217.2|2216.9|2217.7|2217.4|2217.2|2216.9|2
1615265400000|2021-03-09 04:50:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1615265480000|2021-03-09 04:51:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2
1615265610000|2021-03-09 04:53:30|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|2
1615265630000|2021-03-09 04:53:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|7
1615265650000|2021-03-09 04:54:10|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1615265680000|2021-03-09 04:54:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1615265790000|2021-03-09 04:56:30|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1615265820000|2021-03-09 04:57:00|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|6
1615265840000|2021-03-09 04:57:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|8
1615265850000|2021-03-09 04:57:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1615265870000|2021-03-09 04:57:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1615265880000|2021-03-09 04:58:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1615266000000|2021-03-09 05:00:00|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|2
1615266010000|2021-03-09 05:00:10|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.3|2219|6
1615266040000|2021-03-09 05:00:40|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|9
1615266060000|2021-03-09 05:01:00|2220|2219.7|2220|2219.7|2220|2219.7|2219.8|2219.5|6
1615266070000|2021-03-09 05:01:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1615266100000|2021-03-09 05:01:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1615266110000|2021-03-09 05:01:50|2219.2|2218.9|2218.7|2218.4|2219.2|2218.9|2218.7|2218.4|7
1615266120000|2021-03-09 05:02:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|3
1615266170000|2021-03-09 05:02:50|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|4
1615266180000|2021-03-09 05:03:00|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2
1615266220000|2021-03-09 05:03:40|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|4
1615266230000|2021-03-09 05:03:50|||||||||1
1615266260000|2021-03-09 05:04:20|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2219|2218.7|2
1615266270000|2021-03-09 05:04:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1615266380000|2021-03-09 05:06:20|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|3
1615266390000|2021-03-09 05:06:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1615266400000|2021-03-09 05:06:40|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|4
1615266420000|2021-03-09 05:07:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1615266430000|2021-03-09 05:07:10|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1615266440000|2021-03-09 05:07:20|2220.4|2220.1|2219.9|2219.6|2220.4|2220.1|2219.9|2219.6|2
1615266450000|2021-03-09 05:07:30|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|4
1615266470000|2021-03-09 05:07:50|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1615266480000|2021-03-09 05:08:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1615266500000|2021-03-09 05:08:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1615266520000|2021-03-09 05:08:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|3
1615266540000|2021-03-09 05:09:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1615266550000|2021-03-09 05:09:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1615266560000|2021-03-09 05:09:20|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218|2217.7|9
1615266570000|2021-03-09 05:09:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1615266580000|2021-03-09 05:09:40|2218.2|2217.9|2217.5|2217.2|2218.2|2217.9|2217.5|2217.2|16
1615266600000|2021-03-09 05:10:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1615266620000|2021-03-09 05:10:20|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|3
1615266640000|2021-03-09 05:10:40|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1615266660000|2021-03-09 05:11:00|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|5
1615266670000|2021-03-09 05:11:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1615266680000|2021-03-09 05:11:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1615266740000|2021-03-09 05:12:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|11
1615266790000|2021-03-09 05:13:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1615266850000|2021-03-09 05:14:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1615266890000|2021-03-09 05:14:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1615266920000|2021-03-09 05:15:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1615267160000|2021-03-09 05:19:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|9
1615267170000|2021-03-09 05:19:30|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1615267200000|2021-03-09 05:20:00|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|5
1615267240000|2021-03-09 05:20:40|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|2
1615267260000|2021-03-09 05:21:00|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1615267300000|2021-03-09 05:21:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1615267390000|2021-03-09 05:23:10|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1615267430000|2021-03-09 05:23:50|||||||||1
1615267490000|2021-03-09 05:24:50|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1615267550000|2021-03-09 05:25:50|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|2
1615267570000|2021-03-09 05:26:10|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1615267630000|2021-03-09 05:27:10|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1615267640000|2021-03-09 05:27:20|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|10
1615267650000|2021-03-09 05:27:30|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|28
1615267660000|2021-03-09 05:27:40|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1615267680000|2021-03-09 05:28:00|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|2
1615267690000|2021-03-09 05:28:10|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|4
1615267710000|2021-03-09 05:28:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1615267730000|2021-03-09 05:28:50|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1615267750000|2021-03-09 05:29:10|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|6
1615267800000|2021-03-09 05:30:00|||||||||1
1615267830000|2021-03-09 05:30:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1615267840000|2021-03-09 05:30:40|||||||||1
1615267850000|2021-03-09 05:30:50|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|10
1615267870000|2021-03-09 05:31:10|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|5
1615267880000|2021-03-09 05:31:20|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|3
1615267890000|2021-03-09 05:31:30|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|5
1615267900000|2021-03-09 05:31:40|||||||||4
1615267920000|2021-03-09 05:32:00|||||||||1
1615267980000|2021-03-09 05:33:00|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1615267990000|2021-03-09 05:33:10|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1615268050000|2021-03-09 05:34:10|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1615268080000|2021-03-09 05:34:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1615268130000|2021-03-09 05:35:30|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|4
1615268140000|2021-03-09 05:35:40|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|4
1615268150000|2021-03-09 05:35:50|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1615268180000|2021-03-09 05:36:20|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|1
1615268190000|2021-03-09 05:36:30|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|1
1615268200000|2021-03-09 05:36:40|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1615268230000|2021-03-09 05:37:10|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2
1615268250000|2021-03-09 05:37:30|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|3
1615268310000|2021-03-09 05:38:30|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1615268330000|2021-03-09 05:38:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1615268340000|2021-03-09 05:39:00|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|3
1615268380000|2021-03-09 05:39:40|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2
1615268390000|2021-03-09 05:39:50|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1615268430000|2021-03-09 05:40:30|||||||||2
1615268440000|2021-03-09 05:40:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1615268500000|2021-03-09 05:41:40|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1615268520000|2021-03-09 05:42:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1615268530000|2021-03-09 05:42:10|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|2
1615268540000|2021-03-09 05:42:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1615268550000|2021-03-09 05:42:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1615268570000|2021-03-09 05:42:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1615268600000|2021-03-09 05:43:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1615268630000|2021-03-09 05:43:50|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|5
1615268640000|2021-03-09 05:44:00|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1615268650000|2021-03-09 05:44:10|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|2
1615268670000|2021-03-09 05:44:30|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1615268680000|2021-03-09 05:44:40|2216.2|2215.9|2216.6|2216.3|2216.6|2216.3|2216.2|2215.9|2
1615268700000|2021-03-09 05:45:00|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|2
1615268710000|2021-03-09 05:45:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1615268720000|2021-03-09 05:45:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1615268800000|2021-03-09 05:46:40|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|3
1615268810000|2021-03-09 05:46:50|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|9
1615268820000|2021-03-09 05:47:00|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|15
1615268840000|2021-03-09 05:47:20|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|4
1615268850000|2021-03-09 05:47:30|||||||||3
1615268880000|2021-03-09 05:48:00|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1615268900000|2021-03-09 05:48:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1615268910000|2021-03-09 05:48:30|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|3
1615268930000|2021-03-09 05:48:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|5
1615268940000|2021-03-09 05:49:00|||||||||5
1615268960000|2021-03-09 05:49:20|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1615269020000|2021-03-09 05:50:20|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|6
1615269030000|2021-03-09 05:50:30|2216.9|2216.6|2217.4|2217.1|2217.4|2217.1|2216.9|2216.6|8
1615269040000|2021-03-09 05:50:40|||||||||4
1615269050000|2021-03-09 05:50:50|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|3
1615269060000|2021-03-09 05:51:00|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|3
1615269070000|2021-03-09 05:51:10|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|3
1615269080000|2021-03-09 05:51:20|2218|2217.7|2218.3|2218|2218.3|2218|2218|2217.7|7
1615269110000|2021-03-09 05:51:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1615269130000|2021-03-09 05:52:10|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1615269150000|2021-03-09 05:52:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1615269180000|2021-03-09 05:53:00|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2
1615269200000|2021-03-09 05:53:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1615269230000|2021-03-09 05:53:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1615269240000|2021-03-09 05:54:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1615269260000|2021-03-09 05:54:20|||||||||1
1615269290000|2021-03-09 05:54:50|||||||||1
1615269300000|2021-03-09 05:55:00|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|21
1615269310000|2021-03-09 05:55:10|||||||||1
1615269320000|2021-03-09 05:55:20|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1615269340000|2021-03-09 05:55:40|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|4
1615269350000|2021-03-09 05:55:50|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|4
1615269360000|2021-03-09 05:56:00|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1615269370000|2021-03-09 05:56:10|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2
1615269380000|2021-03-09 05:56:20|||||||||1
1615269400000|2021-03-09 05:56:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1615269420000|2021-03-09 05:57:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1615269430000|2021-03-09 05:57:10|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|3
1615269520000|2021-03-09 05:58:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1615269530000|2021-03-09 05:58:50|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|4
1615269550000|2021-03-09 05:59:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2
1615269570000|2021-03-09 05:59:30|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1615269600000|2021-03-09 06:00:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1615269620000|2021-03-09 06:00:20|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1615269630000|2021-03-09 06:00:30|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1615269650000|2021-03-09 06:00:50|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1615269670000|2021-03-09 06:01:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|3
1615269690000|2021-03-09 06:01:30|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|3
1615269700000|2021-03-09 06:01:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1615269730000|2021-03-09 06:02:10|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1615269750000|2021-03-09 06:02:30|||||||||1
1615269780000|2021-03-09 06:03:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1615269790000|2021-03-09 06:03:10|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1615269810000|2021-03-09 06:03:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1615269850000|2021-03-09 06:04:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1615269870000|2021-03-09 06:04:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|3
1615269950000|2021-03-09 06:05:50|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|2
1615269990000|2021-03-09 06:06:30|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|2
1615270000000|2021-03-09 06:06:40|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.4|2218.1|7
1615270030000|2021-03-09 06:07:10|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1615270140000|2021-03-09 06:09:00|||||||||1
1615270160000|2021-03-09 06:09:20|2219|2218.7|2219.3|2219|2219.3|2219|2219|2218.7|2
1615270170000|2021-03-09 06:09:30|||||||||6
1615270190000|2021-03-09 06:09:50|2219.7|2219.4|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|5
1615270200000|2021-03-09 06:10:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|3
1615270220000|2021-03-09 06:10:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1615270230000|2021-03-09 06:10:30|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.8|2219.5|3
1615270260000|2021-03-09 06:11:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1615270280000|2021-03-09 06:11:20|||||||||5
1615270340000|2021-03-09 06:12:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1615270350000|2021-03-09 06:12:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1615270360000|2021-03-09 06:12:40|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|4
1615270370000|2021-03-09 06:12:50|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|6
1615270380000|2021-03-09 06:13:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1615270410000|2021-03-09 06:13:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1615270420000|2021-03-09 06:13:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1615270440000|2021-03-09 06:14:00|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1615270470000|2021-03-09 06:14:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1615270480000|2021-03-09 06:14:40|2218.2|2217.9|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|4
1615270490000|2021-03-09 06:14:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2
1615270510000|2021-03-09 06:15:10|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|7
1615270590000|2021-03-09 06:16:30|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1615270600000|2021-03-09 06:16:40|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1615270670000|2021-03-09 06:17:50|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|4
1615270680000|2021-03-09 06:18:00|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1615270710000|2021-03-09 06:18:30|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|3
1615270730000|2021-03-09 06:18:50|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2
1615270750000|2021-03-09 06:19:10|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1615270760000|2021-03-09 06:19:20|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1615270780000|2021-03-09 06:19:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|9
1615270800000|2021-03-09 06:20:00|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|5
1615270810000|2021-03-09 06:20:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|1
1615270830000|2021-03-09 06:20:30|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1615270880000|2021-03-09 06:21:20|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|4
1615270990000|2021-03-09 06:23:10|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1615271010000|2021-03-09 06:23:30|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1615271040000|2021-03-09 06:24:00|2216|2215.7|2215.4|2215.1|2216|2215.7|2215.4|2215.1|7
1615271050000|2021-03-09 06:24:10|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.2|2214.9|3
1615271060000|2021-03-09 06:24:20|2215|2214.7|2214.7|2214.4|2215|2214.7|2214.7|2214.4|7
1615271070000|2021-03-09 06:24:30|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2
1615271100000|2021-03-09 06:25:00|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2
1615271110000|2021-03-09 06:25:10|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|3
1615271120000|2021-03-09 06:25:20|2214.2|2213.9|2214.7|2214.4|2214.7|2214.4|2214.2|2213.9|3
1615271130000|2021-03-09 06:25:30|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|9
1615271140000|2021-03-09 06:25:40|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2214.3|2214|5
1615271150000|2021-03-09 06:25:50|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|1
1615271160000|2021-03-09 06:26:00|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2
1615271190000|2021-03-09 06:26:30|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1615271210000|2021-03-09 06:26:50|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|2
1615271220000|2021-03-09 06:27:00|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.4|2214.1|6
1615271230000|2021-03-09 06:27:10|2214.3|2214|2214.3|2214|2214.4|2214.1|2214.3|2214|3
1615271240000|2021-03-09 06:27:20|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.3|2214|8
1615271250000|2021-03-09 06:27:30|2214.1|2213.8|2215|2214.7|2215|2214.7|2214.1|2213.8|131
1615271260000|2021-03-09 06:27:40|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|10
1615271280000|2021-03-09 06:28:00|||||||||1
1615271290000|2021-03-09 06:28:10|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|1
1615271310000|2021-03-09 06:28:30|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.8|2213.5|4
1615271340000|2021-03-09 06:29:00|2214.4|2214.1|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|6
1615271350000|2021-03-09 06:29:10|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|4
1615271360000|2021-03-09 06:29:20|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|1
1615271390000|2021-03-09 06:29:50|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1615271400000|2021-03-09 06:30:00|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1615271410000|2021-03-09 06:30:10|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|7
1615271430000|2021-03-09 06:30:30|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|4
1615271450000|2021-03-09 06:30:50|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|2
1615271520000|2021-03-09 06:32:00|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|1
1615271530000|2021-03-09 06:32:10|2215.5|2215.2|2216.1|2215.8|2216.1|2215.8|2215.5|2215.2|5
1615271540000|2021-03-09 06:32:20|2216|2215.7|2216.3|2216|2216.4|2216.1|2216|2215.7|15
1615271550000|2021-03-09 06:32:30|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|8
1615271570000|2021-03-09 06:32:50|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1615271590000|2021-03-09 06:33:10|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|1
1615271610000|2021-03-09 06:33:30|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1615271630000|2021-03-09 06:33:50|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|1
1615271660000|2021-03-09 06:34:20|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|7
1615271690000|2021-03-09 06:34:50|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|6
1615271740000|2021-03-09 06:35:40|||||||||1
1615271770000|2021-03-09 06:36:10|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1615271780000|2021-03-09 06:36:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|6
1615271790000|2021-03-09 06:36:30|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1615271800000|2021-03-09 06:36:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1615271840000|2021-03-09 06:37:20|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2
1615271860000|2021-03-09 06:37:40|||||||||1
1615271930000|2021-03-09 06:38:50|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1615271950000|2021-03-09 06:39:10|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|2
1615272030000|2021-03-09 06:40:30|2215.7|2215.4|2216.4|2216.1|2216.4|2216.1|2215.7|2215.4|9
1615272060000|2021-03-09 06:41:00|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1615272120000|2021-03-09 06:42:00|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|5
1615272130000|2021-03-09 06:42:10|2215.6|2215.3|2215.3|2215|2215.6|2215.3|2215.3|2215|7
1615272140000|2021-03-09 06:42:20|||||||||2
1615272170000|2021-03-09 06:42:50|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|1
1615272180000|2021-03-09 06:43:00|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.7|2214.4|10
1615272190000|2021-03-09 06:43:10|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|1
1615272210000|2021-03-09 06:43:30|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|1
1615272230000|2021-03-09 06:43:50|2214.9|2214.6|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|2
1615272240000|2021-03-09 06:44:00|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|3
1615272250000|2021-03-09 06:44:10|2214.8|2214.5|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|4
1615272260000|2021-03-09 06:44:20|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|1
1615272270000|2021-03-09 06:44:30|2214.3|2214|2213.6|2213.3|2214.3|2214|2213.3|2213|43
1615272280000|2021-03-09 06:44:40|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|1
1615272290000|2021-03-09 06:44:50|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|1
1615272300000|2021-03-09 06:45:00|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.3|2213|6
1615272310000|2021-03-09 06:45:10|2213.5|2213.2|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|9
1615272320000|2021-03-09 06:45:20|2213.3|2213|2213.1|2212.8|2213.3|2213|2213.1|2212.8|3
1615272340000|2021-03-09 06:45:40|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|1
1615272350000|2021-03-09 06:45:50|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|5
1615272360000|2021-03-09 06:46:00|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.8|2213.5|2
1615272370000|2021-03-09 06:46:10|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|1
1615272380000|2021-03-09 06:46:20|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|1
1615272390000|2021-03-09 06:46:30|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|1
1615272400000|2021-03-09 06:46:40|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|1
1615272440000|2021-03-09 06:47:20|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|2
1615272450000|2021-03-09 06:47:30|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|2
1615272500000|2021-03-09 06:48:20|||||||||1
1615272510000|2021-03-09 06:48:30|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.3|2212|18
1615272520000|2021-03-09 06:48:40|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|1
1615272540000|2021-03-09 06:49:00|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|2
1615272550000|2021-03-09 06:49:10|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|1
1615272570000|2021-03-09 06:49:30|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1615272580000|2021-03-09 06:49:40|||||||||1
1615272590000|2021-03-09 06:49:50|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|10
1615272600000|2021-03-09 06:50:00|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1615272610000|2021-03-09 06:50:10|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|8
1615272620000|2021-03-09 06:50:20|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|6
1615272630000|2021-03-09 06:50:30|||||||||5
1615272660000|2021-03-09 06:51:00|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1615272690000|2021-03-09 06:51:30|2211.3|2211|2211.1|2210.8|2211.3|2211|2211.1|2210.8|5
1615272700000|2021-03-09 06:51:40|2211|2210.7|2211.4|2211.1|2211.4|2211.1|2210.9|2210.6|14
1615272710000|2021-03-09 06:51:50|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|3
1615272730000|2021-03-09 06:52:10|2212|2211.7|2212.3|2212|2212.3|2212|2212|2211.7|2
1615272740000|2021-03-09 06:52:20|2212.2|2211.9|2212.3|2212|2212.3|2212|2212|2211.7|14
1615272750000|2021-03-09 06:52:30|2212|2211.7|2211.5|2211.2|2212|2211.7|2211.5|2211.2|3
1615272760000|2021-03-09 06:52:40|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1615272790000|2021-03-09 06:53:10|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1615272810000|2021-03-09 06:53:30|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1615272850000|2021-03-09 06:54:10|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|4
1615272870000|2021-03-09 06:54:30|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1615272890000|2021-03-09 06:54:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|1
1615272900000|2021-03-09 06:55:00|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|4
1615272910000|2021-03-09 06:55:10|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|2
1615272920000|2021-03-09 06:55:20|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|3
1615272930000|2021-03-09 06:55:30|||||||||1
1615272950000|2021-03-09 06:55:50|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|1
1615272960000|2021-03-09 06:56:00|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|5
1615272970000|2021-03-09 06:56:10|||||||||1
1615272980000|2021-03-09 06:56:20|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|3
1615273010000|2021-03-09 06:56:50|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2213|2212.7|3
1615273040000|2021-03-09 06:57:20|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|1
1615273050000|2021-03-09 06:57:30|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1615273080000|2021-03-09 06:58:00|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1615273090000|2021-03-09 06:58:10|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|1
1615273180000|2021-03-09 06:59:40|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|2
1615273200000|2021-03-09 07:00:00|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2212|2211.7|2
1615273210000|2021-03-09 07:00:10|2212.4|2212.1|2212.8|2212.5|2212.8|2212.5|2212.4|2212.1|4
1615273220000|2021-03-09 07:00:20|2213.3|2213|2212.9|2212.6|2213.3|2213|2212.9|2212.6|9
1615273250000|2021-03-09 07:00:50|2212.3|2212|2212|2211.7|2212.3|2212|2212|2211.7|6
1615273260000|2021-03-09 07:01:00|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|8
1615273270000|2021-03-09 07:01:10|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|3
1615273280000|2021-03-09 07:01:20|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|3
1615273310000|2021-03-09 07:01:50|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|3
1615273320000|2021-03-09 07:02:00|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|4
1615273330000|2021-03-09 07:02:10|||||||||3
1615273340000|2021-03-09 07:02:20|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1615273350000|2021-03-09 07:02:30|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|4
1615273370000|2021-03-09 07:02:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|6
1615273380000|2021-03-09 07:03:00|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|4
1615273390000|2021-03-09 07:03:10|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.3|2209|13
1615273410000|2021-03-09 07:03:30|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|6
1615273420000|2021-03-09 07:03:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|1
1615273430000|2021-03-09 07:03:50|2209.6|2209.3|2209.5|2209.2|2209.9|2209.6|2209.5|2209.2|9
1615273440000|2021-03-09 07:04:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|2
1615273470000|2021-03-09 07:04:30|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|3
1615273490000|2021-03-09 07:04:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2
1615273500000|2021-03-09 07:05:00|2208.8|2208.5|2208.1|2207.8|2208.8|2208.5|2208.1|2207.8|8
1615273520000|2021-03-09 07:05:20|2208.2|2207.9|2208.8|2208.5|2208.8|2208.5|2208.2|2207.9|9
1615273530000|2021-03-09 07:05:30|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|4
1615273540000|2021-03-09 07:05:40|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1615273560000|2021-03-09 07:06:00|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|2
1615273570000|2021-03-09 07:06:10|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|2
1615273580000|2021-03-09 07:06:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|30
1615273590000|2021-03-09 07:06:30|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|2
1615273600000|2021-03-09 07:06:40|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|4
1615273620000|2021-03-09 07:07:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1615273630000|2021-03-09 07:07:10|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|3
1615273650000|2021-03-09 07:07:30|2209.3|2209|2208.7|2208.4|2209.3|2209|2208.7|2208.4|5
1615273670000|2021-03-09 07:07:50|||||||||2
1615273680000|2021-03-09 07:08:00|2208.5|2208.2|2208.9|2208.6|2208.9|2208.6|2208.5|2208.2|5
1615273690000|2021-03-09 07:08:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|1
1615273750000|2021-03-09 07:09:10|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1615273760000|2021-03-09 07:09:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2
1615273770000|2021-03-09 07:09:30|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|3
1615273780000|2021-03-09 07:09:40|2209.2|2208.9|2208.5|2208.2|2209.2|2208.9|2208.5|2208.2|3
1615273790000|2021-03-09 07:09:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1615273800000|2021-03-09 07:10:00|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|3
1615273810000|2021-03-09 07:10:10|||||||||1
1615273820000|2021-03-09 07:10:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|9
1615273850000|2021-03-09 07:10:50|2208.4|2208.1|2209|2208.7|2209|2208.7|2208.4|2208.1|4
1615273860000|2021-03-09 07:11:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|8
1615273890000|2021-03-09 07:11:30|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|1
1615273920000|2021-03-09 07:12:00|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2
1615273940000|2021-03-09 07:12:20|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|4
1615273950000|2021-03-09 07:12:30|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1615273960000|2021-03-09 07:12:40|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2210.2|2209.9|7
1615273970000|2021-03-09 07:12:50|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1615273980000|2021-03-09 07:13:00|||||||||1
1615274000000|2021-03-09 07:13:20|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1615274010000|2021-03-09 07:13:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2
1615274020000|2021-03-09 07:13:40|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1615274030000|2021-03-09 07:13:50|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|20
1615274040000|2021-03-09 07:14:00|2209.5|2209.2|2209.9|2209.6|2209.9|2209.6|2209.5|2209.2|2
1615274080000|2021-03-09 07:14:40|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2
1615274100000|2021-03-09 07:15:00|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1615274110000|2021-03-09 07:15:10|||||||||2
1615274130000|2021-03-09 07:15:30|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1615274140000|2021-03-09 07:15:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|4
1615274150000|2021-03-09 07:15:50|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|4
1615274180000|2021-03-09 07:16:20|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1615274190000|2021-03-09 07:16:30|2210.2|2209.9|2209.9|2209.6|2210.2|2209.9|2209.9|2209.6|2
1615274200000|2021-03-09 07:16:40|2210.6|2210.3|2210.3|2210|2210.6|2210.3|2210.3|2210|2
1615274210000|2021-03-09 07:16:50|||||||||2
1615274220000|2021-03-09 07:17:00|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1615274240000|2021-03-09 07:17:20|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.8|2209.5|4
1615274250000|2021-03-09 07:17:30|2210.1|2209.8|2210.4|2210.1|2210.4|2210.1|2210.1|2209.8|4
1615274260000|2021-03-09 07:17:40|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1615274270000|2021-03-09 07:17:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1615274280000|2021-03-09 07:18:00|2210.9|2210.6|2210.4|2210.1|2211|2210.7|2210.4|2210.1|14
1615274290000|2021-03-09 07:18:10|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1615274300000|2021-03-09 07:18:20|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.3|2210|3
1615274310000|2021-03-09 07:18:30|2210.5|2210.2|2211.2|2210.9|2211.2|2210.9|2210.5|2210.2|12
1615274320000|2021-03-09 07:18:40|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|7
1615274330000|2021-03-09 07:18:50|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|5
1615274340000|2021-03-09 07:19:00|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|3
1615274350000|2021-03-09 07:19:10|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1615274360000|2021-03-09 07:19:20|2211.8|2211.5|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|5
1615274370000|2021-03-09 07:19:30|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1615274380000|2021-03-09 07:19:40|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|7
1615274390000|2021-03-09 07:19:50|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1615274400000|2021-03-09 07:20:00|2212|2211.7|2211.7|2211.4|2212|2211.7|2211.6|2211.3|6
1615274410000|2021-03-09 07:20:10|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|2
1615274420000|2021-03-09 07:20:20|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1615274430000|2021-03-09 07:20:30|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|3
1615274440000|2021-03-09 07:20:40|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|2
1615274460000|2021-03-09 07:21:00|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|3
1615274480000|2021-03-09 07:21:20|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|2
1615274490000|2021-03-09 07:21:30|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1615274510000|2021-03-09 07:21:50|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1615274520000|2021-03-09 07:22:00|2211.8|2211.5|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|5
1615274530000|2021-03-09 07:22:10|2212.3|2212|2212.9|2212.6|2212.9|2212.6|2212.3|2212|11
1615274540000|2021-03-09 07:22:20|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2
1615274550000|2021-03-09 07:22:30|2213|2212.7|2213.1|2212.8|2213.2|2212.9|2213|2212.7|5
1615274560000|2021-03-09 07:22:40|2213.2|2212.9|2213.5|2213.2|2213.5|2213.2|2213|2212.7|9
1615274570000|2021-03-09 07:22:50|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2213|2212.7|2
1615274580000|2021-03-09 07:23:00|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|4
1615274590000|2021-03-09 07:23:10|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|4
1615274600000|2021-03-09 07:23:20|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|2
1615274620000|2021-03-09 07:23:40|2213.1|2212.8|2212.5|2212.2|2213.1|2212.8|2212.5|2212.2|9
1615274630000|2021-03-09 07:23:50|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|1
1615274640000|2021-03-09 07:24:00|2213.1|2212.8|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|4
1615274660000|2021-03-09 07:24:20|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|5
1615274670000|2021-03-09 07:24:30|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2
1615274690000|2021-03-09 07:24:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|1
1615274700000|2021-03-09 07:25:00|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|6
1615274710000|2021-03-09 07:25:10|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|5
1615274720000|2021-03-09 07:25:20|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.3|2213|5
1615274730000|2021-03-09 07:25:30|2213.4|2213.1|2213.3|2213|2213.5|2213.2|2213.3|2213|5
1615274740000|2021-03-09 07:25:40|||||||||1
1615274750000|2021-03-09 07:25:50|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.4|2213.1|8
1615274760000|2021-03-09 07:26:00|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|1
1615274780000|2021-03-09 07:26:20|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.3|2213|4
1615274810000|2021-03-09 07:26:50|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|6
1615274820000|2021-03-09 07:27:00|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|1
1615274850000|2021-03-09 07:27:30|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|1
1615274860000|2021-03-09 07:27:40|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|4
1615274870000|2021-03-09 07:27:50|||||||||3
1615274880000|2021-03-09 07:28:00|2213.5|2213.2|2212.9|2212.6|2213.5|2213.2|2212.9|2212.6|12
1615274890000|2021-03-09 07:28:10|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|2
1615274900000|2021-03-09 07:28:20|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|1
1615274910000|2021-03-09 07:28:30|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.9|2213.6|25
1615274920000|2021-03-09 07:28:40|||||||||3
1615274930000|2021-03-09 07:28:50|2214|2213.7|2214.3|2214|2214.3|2214|2214|2213.7|7
1615274940000|2021-03-09 07:29:00|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|4
1615274950000|2021-03-09 07:29:10|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|26
1615274960000|2021-03-09 07:29:20|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|12
1615274970000|2021-03-09 07:29:30|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|4
1615274980000|2021-03-09 07:29:40|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2
1615274990000|2021-03-09 07:29:50|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|1
1615275000000|2021-03-09 07:30:00|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2213.9|2213.6|20
1615275010000|2021-03-09 07:30:10|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2214.1|2213.8|8
1615275020000|2021-03-09 07:30:20|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|1
1615275040000|2021-03-09 07:30:40|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|8
1615275050000|2021-03-09 07:30:50|2213.5|2213.2|2214|2213.7|2214|2213.7|2213.5|2213.2|8
1615275060000|2021-03-09 07:31:00|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.2|2213.9|2
1615275070000|2021-03-09 07:31:10|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|8
1615275090000|2021-03-09 07:31:30|2213.8|2213.5|2213.5|2213.2|2213.8|2213.5|2213.5|2213.2|4
1615275100000|2021-03-09 07:31:40|2213.6|2213.3|2213.3|2213|2213.6|2213.3|2213.3|2213|6
1615275110000|2021-03-09 07:31:50|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|1
1615275120000|2021-03-09 07:32:00|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2
1615275150000|2021-03-09 07:32:30|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.1|2212.8|3
1615275160000|2021-03-09 07:32:40|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2
1615275170000|2021-03-09 07:32:50|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|3
1615275180000|2021-03-09 07:33:00|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2
1615275190000|2021-03-09 07:33:10|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|1
1615275240000|2021-03-09 07:34:00|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|1
1615275250000|2021-03-09 07:34:10|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|1
1615275270000|2021-03-09 07:34:30|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2
1615275300000|2021-03-09 07:35:00|||||||||2
1615275310000|2021-03-09 07:35:10|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|11
1615275320000|2021-03-09 07:35:20|2213.9|2213.6|2213.8|2213.5|2214.5|2214.2|2213.8|2213.5|19
1615275330000|2021-03-09 07:35:30|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|4
1615275340000|2021-03-09 07:35:40|2213.9|2213.6|2214.1|2213.8|2214.2|2213.9|2213.9|2213.6|13
1615275350000|2021-03-09 07:35:50|||||||||4
1615275370000|2021-03-09 07:36:10|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|4
1615275380000|2021-03-09 07:36:20|2213.7|2213.4|2213.9|2213.6|2214|2213.7|2213.7|2213.4|9
1615275390000|2021-03-09 07:36:30|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2
1615275400000|2021-03-09 07:36:40|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|3
1615275450000|2021-03-09 07:37:30|2214.5|2214.2|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|4
1615275460000|2021-03-09 07:37:40|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|2
1615275470000|2021-03-09 07:37:50|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|9
1615275480000|2021-03-09 07:38:00|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|1
1615275500000|2021-03-09 07:38:20|2214.7|2214.4|2215.1|2214.8|2215.1|2214.8|2214.7|2214.4|6
1615275510000|2021-03-09 07:38:30|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|3
1615275520000|2021-03-09 07:38:40|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|3
1615275530000|2021-03-09 07:38:50|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|5
1615275540000|2021-03-09 07:39:00|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|1
1615275560000|2021-03-09 07:39:20|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|4
1615275570000|2021-03-09 07:39:30|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|3
1615275580000|2021-03-09 07:39:40|||||||||1
1615275590000|2021-03-09 07:39:50|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|1
1615275600000|2021-03-09 07:40:00|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.7|2213.4|7
1615275610000|2021-03-09 07:40:10|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2
1615275620000|2021-03-09 07:40:20|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|3
1615275690000|2021-03-09 07:41:30|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|1
1615275700000|2021-03-09 07:41:40|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|4
1615275720000|2021-03-09 07:42:00|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|1
1615275740000|2021-03-09 07:42:20|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|1
1615275750000|2021-03-09 07:42:30|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|4
1615275780000|2021-03-09 07:43:00|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|2
1615275790000|2021-03-09 07:43:10|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.8|2212.5|2
1615275800000|2021-03-09 07:43:20|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|3
1615275810000|2021-03-09 07:43:30|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|1
1615275820000|2021-03-09 07:43:40|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2
1615275850000|2021-03-09 07:44:10|||||||||1
1615275860000|2021-03-09 07:44:20|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|1
1615275870000|2021-03-09 07:44:30|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|7
1615275880000|2021-03-09 07:44:40|2213.3|2213|2212.3|2212|2213.3|2213|2212.3|2212|18
1615275890000|2021-03-09 07:44:50|2212.2|2211.9|2211.7|2211.4|2212.2|2211.9|2211.7|2211.4|7
1615275900000|2021-03-09 07:45:00|||||||||5
1615275910000|2021-03-09 07:45:10|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1615275920000|2021-03-09 07:45:20|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1615275930000|2021-03-09 07:45:30|2211.2|2210.9|2211.9|2211.6|2211.9|2211.6|2211.2|2210.9|2
1615275940000|2021-03-09 07:45:40|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1615275950000|2021-03-09 07:45:50|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1615276020000|2021-03-09 07:47:00|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.2|2210.9|5
1615276030000|2021-03-09 07:47:10|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1615276050000|2021-03-09 07:47:30|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1615276080000|2021-03-09 07:48:00|2212.2|2211.9|2212.5|2212.2|2212.6|2212.3|2212.2|2211.9|5
1615276090000|2021-03-09 07:48:10|2213|2212.7|2213.2|2212.9|2213.3|2213|2213|2212.7|7
1615276120000|2021-03-09 07:48:40|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|1
1615276130000|2021-03-09 07:48:50|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|1
1615276180000|2021-03-09 07:49:40|2213.3|2213|2212.7|2212.4|2213.3|2213|2212.7|2212.4|2
1615276190000|2021-03-09 07:49:50|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|5
1615276200000|2021-03-09 07:50:00|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.2|2211.9|7
1615276210000|2021-03-09 07:50:10|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213|2212.7|12
1615276220000|2021-03-09 07:50:20|2213.7|2213.4|2214.2|2213.9|2214.2|2213.9|2213.7|2213.4|8
1615276230000|2021-03-09 07:50:30|2214.4|2214.1|2214.1|2213.8|2214.4|2214.1|2214.1|2213.8|8
1615276240000|2021-03-09 07:50:40|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|4
1615276250000|2021-03-09 07:50:50|2214.7|2214.4|2214.3|2214|2214.7|2214.4|2214.3|2214|9
1615276260000|2021-03-09 07:51:00|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2214.3|2214|2
1615276270000|2021-03-09 07:51:10|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|5
1615276280000|2021-03-09 07:51:20|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1615276290000|2021-03-09 07:51:30|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2215|2214.7|5
1615276320000|2021-03-09 07:52:00|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.9|2214.6|12
1615276330000|2021-03-09 07:52:10|2214.9|2214.6|2215.3|2215|2215.3|2215|2214.9|2214.6|7
1615276340000|2021-03-09 07:52:20|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|4
1615276350000|2021-03-09 07:52:30|2215.9|2215.6|2215.4|2215.1|2215.9|2215.6|2215.4|2215.1|13
1615276360000|2021-03-09 07:52:40|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|1
1615276370000|2021-03-09 07:52:50|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2215.3|2215|8
1615276380000|2021-03-09 07:53:00|2216.2|2215.9|2215.7|2215.4|2216.2|2215.9|2215.7|2215.4|15
1615276390000|2021-03-09 07:53:10|2216|2215.7|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|7
1615276400000|2021-03-09 07:53:20|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|11
1615276410000|2021-03-09 07:53:30|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2
1615276430000|2021-03-09 07:53:50|2215.3|2215|2215.7|2215.4|2215.8|2215.5|2215.1|2214.8|8
1615276440000|2021-03-09 07:54:00|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|4
1615276450000|2021-03-09 07:54:10|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|1
1615276470000|2021-03-09 07:54:30|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|1
1615276480000|2021-03-09 07:54:40|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|1
1615276490000|2021-03-09 07:54:50|2215.3|2215|2215.1|2214.8|2215.3|2215|2215.1|2214.8|4
1615276500000|2021-03-09 07:55:00|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2
1615276510000|2021-03-09 07:55:10|2214.7|2214.4|2215.4|2215.1|2215.4|2215.1|2214.7|2214.4|2
1615276520000|2021-03-09 07:55:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|1
1615276550000|2021-03-09 07:55:50|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|1
1615276560000|2021-03-09 07:56:00|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|1
1615276580000|2021-03-09 07:56:20|2215.7|2215.4|2216.1|2215.8|2216.1|2215.8|2215.7|2215.4|12
1615276590000|2021-03-09 07:56:30|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|3
1615276600000|2021-03-09 07:56:40|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|1
1615276620000|2021-03-09 07:57:00|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.7|2215.4|4
1615276630000|2021-03-09 07:57:10|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1615276650000|2021-03-09 07:57:30|2216.3|2216|2216.7|2216.4|2216.7|2216.4|2216.3|2216|10
1615276660000|2021-03-09 07:57:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1615276670000|2021-03-09 07:57:50|2216.3|2216|2216.8|2216.5|2216.8|2216.5|2216.3|2216|2
1615276690000|2021-03-09 07:58:10|2216.9|2216.6|2217.4|2217.1|2217.4|2217.1|2216.9|2216.6|12
1615276700000|2021-03-09 07:58:20|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217|2216.7|6
1615276710000|2021-03-09 07:58:30|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|3
1615276720000|2021-03-09 07:58:40|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|2
1615276730000|2021-03-09 07:58:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1615276740000|2021-03-09 07:59:00|2217.5|2217.2|2217.3|2217|2217.7|2217.4|2217.3|2217|8
1615276750000|2021-03-09 07:59:10|2217.6|2217.3|2216.8|2216.5|2217.6|2217.3|2216.8|2216.5|13
1615276760000|2021-03-09 07:59:20|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|10
1615276770000|2021-03-09 07:59:30|2217.7|2217.4|2218.4|2218.1|2218.4|2218.1|2217.7|2217.4|38
1615276780000|2021-03-09 07:59:40|2218.2|2217.9|2217.6|2217.3|2218.2|2217.9|2217.6|2217.3|16
1615276790000|2021-03-09 07:59:50|2217.5|2217.2|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|9
1615276800000|2021-03-09 08:00:00|2217.6|2217.3|2215.1|2214.8|2217.6|2217.3|2214.8|2214.5|56
1615276810000|2021-03-09 08:00:10|2215|2214.7|2215|2214.7|2215.5|2215.2|2215|2214.7|11
1615276820000|2021-03-09 08:00:20|2214.9|2214.6|2214.3|2214|2215|2214.7|2214.3|2214|9
1615276830000|2021-03-09 08:00:30|2214.8|2214.5|2214.6|2214.3|2215.1|2214.8|2214.6|2214.3|7
1615276840000|2021-03-09 08:00:40|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|6
1615276850000|2021-03-09 08:00:50|2214.2|2213.9|2215.2|2214.9|2215.3|2215|2214.2|2213.9|14
1615276860000|2021-03-09 08:01:00|2214.7|2214.4|2214.9|2214.6|2215.5|2215.2|2214.7|2214.4|23
1615276870000|2021-03-09 08:01:10|2214.6|2214.3|2215|2214.7|2215|2214.7|2214|2213.7|30
1615276880000|2021-03-09 08:01:20|2215.7|2215.4|2215.8|2215.5|2216.1|2215.8|2215.7|2215.4|34
1615276890000|2021-03-09 08:01:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2
1615276900000|2021-03-09 08:01:40|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|11
1615276910000|2021-03-09 08:01:50|2216.5|2216.2|2215.8|2215.5|2216.5|2216.2|2215.8|2215.5|9
1615276920000|2021-03-09 08:02:00|2215.3|2215|2214.8|2214.5|2215.3|2215|2214.8|2214.5|13
1615276930000|2021-03-09 08:02:10|2214.9|2214.6|2214.7|2214.4|2215.1|2214.8|2214.7|2214.4|9
1615276940000|2021-03-09 08:02:20|2214.4|2214.1|2213.9|2213.6|2214.4|2214.1|2213.6|2213.3|27
1615276950000|2021-03-09 08:02:30|2213.6|2213.3|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|10
1615276960000|2021-03-09 08:02:40|2214.3|2214|2213.8|2213.5|2214.3|2214|2213.8|2213.5|9
1615276970000|2021-03-09 08:02:50|2214.1|2213.8|2214.7|2214.4|2214.7|2214.4|2214.1|2213.8|5
1615276980000|2021-03-09 08:03:00|2214.8|2214.5|2215.2|2214.9|2215.2|2214.9|2214.7|2214.4|6
1615276990000|2021-03-09 08:03:10|2215|2214.7|2216.1|2215.8|2216.1|2215.8|2215|2214.7|6
1615277000000|2021-03-09 08:03:20|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1615277010000|2021-03-09 08:03:30|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|6
1615277020000|2021-03-09 08:03:40|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2215.9|2215.6|7
1615277030000|2021-03-09 08:03:50|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|1
1615277040000|2021-03-09 08:04:00|2215.9|2215.6|2215.3|2215|2215.9|2215.6|2215.3|2215|8
1615277050000|2021-03-09 08:04:10|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|2
1615277060000|2021-03-09 08:04:20|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|3
1615277070000|2021-03-09 08:04:30|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|5
1615277080000|2021-03-09 08:04:40|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.4|2214.1|8
1615277090000|2021-03-09 08:04:50|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|14
1615277100000|2021-03-09 08:05:00|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2214.1|2213.8|6
1615277110000|2021-03-09 08:05:10|2213.6|2213.3|2214.1|2213.8|2214.3|2214|2213.6|2213.3|12
1615277120000|2021-03-09 08:05:20|2214.2|2213.9|2213.3|2213|2214.2|2213.9|2213.3|2213|30
1615277130000|2021-03-09 08:05:30|2213.9|2213.6|2213.3|2213|2213.9|2213.6|2213.3|2213|18
1615277140000|2021-03-09 08:05:40|2213.8|2213.5|2214.1|2213.8|2214.5|2214.2|2213.5|2213.2|10
1615277150000|2021-03-09 08:05:50|2214.6|2214.3|2214.8|2214.5|2215.1|2214.8|2214.5|2214.2|21
1615277160000|2021-03-09 08:06:00|2215.2|2214.9|2216.1|2215.8|2216.1|2215.8|2215.2|2214.9|14
1615277170000|2021-03-09 08:06:10|2215.9|2215.6|2215|2214.7|2216.3|2216|2215|2214.7|18
1615277180000|2021-03-09 08:06:20|2214.8|2214.5|2214.5|2214.2|2214.8|2214.5|2214.5|2214.2|8
1615277190000|2021-03-09 08:06:30|2214.7|2214.4|2215.3|2215|2215.4|2215.1|2214.7|2214.4|11
1615277200000|2021-03-09 08:06:40|2215.5|2215.2|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|5
1615277210000|2021-03-09 08:06:50|2215.4|2215.1|2214.7|2214.4|2215.4|2215.1|2214.7|2214.4|5
1615277220000|2021-03-09 08:07:00|2214.8|2214.5|2215.4|2215.1|2215.4|2215.1|2214.8|2214.5|5
1615277230000|2021-03-09 08:07:10|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|7
1615277240000|2021-03-09 08:07:20|2215.5|2215.2|2215.1|2214.8|2215.5|2215.2|2215.1|2214.8|10
1615277250000|2021-03-09 08:07:30|2215.5|2215.2|2215.1|2214.8|2215.5|2215.2|2215.1|2214.8|9
1615277260000|2021-03-09 08:07:40|2214.9|2214.6|2215.7|2215.4|2215.9|2215.6|2214.9|2214.6|133
1615277270000|2021-03-09 08:07:50|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|9
1615277280000|2021-03-09 08:08:00|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|16
1615277290000|2021-03-09 08:08:10|2216.4|2216.1|2216.9|2216.6|2217.1|2216.8|2216.4|2216.1|11
1615277300000|2021-03-09 08:08:20|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|31
1615277310000|2021-03-09 08:08:30|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.5|2216.2|19
1615277320000|2021-03-09 08:08:40|2216.8|2216.5|2216.7|2216.4|2216.9|2216.6|2216.5|2216.2|14
1615277330000|2021-03-09 08:08:50|2217|2216.7|2216.6|2216.3|2217.2|2216.9|2216.6|2216.3|6
1615277340000|2021-03-09 08:09:00|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.1|2215.8|8
1615277350000|2021-03-09 08:09:10|2216.3|2216|2216.1|2215.8|2216.3|2216|2216.1|2215.8|4
1615277360000|2021-03-09 08:09:20|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|8
1615277370000|2021-03-09 08:09:30|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.4|2216.1|15
1615277380000|2021-03-09 08:09:40|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|2
1615277390000|2021-03-09 08:09:50|2217.4|2217.1|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|7
1615277400000|2021-03-09 08:10:00|2217.9|2217.6|2217.2|2216.9|2218|2217.7|2217.2|2216.9|9
1615277410000|2021-03-09 08:10:10|2217.1|2216.8|2217.6|2217.3|2217.6|2217.3|2217|2216.7|3
1615277420000|2021-03-09 08:10:20|||||||||1
1615277430000|2021-03-09 08:10:30|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.6|2218.3|8
1615277440000|2021-03-09 08:10:40|2218.9|2218.6|2218.2|2217.9|2218.9|2218.6|2218.2|2217.9|9
1615277450000|2021-03-09 08:10:50|2218.3|2218|2218.3|2218|2218.6|2218.3|2218.3|2218|6
1615277460000|2021-03-09 08:11:00|2218.1|2217.8|2218.1|2217.8|2218.3|2218|2217.8|2217.5|19
1615277470000|2021-03-09 08:11:10|2218|2217.7|2218.2|2217.9|2218.6|2218.3|2218|2217.7|11
1615277480000|2021-03-09 08:11:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1615277490000|2021-03-09 08:11:30|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|5
1615277500000|2021-03-09 08:11:40|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.6|2218.3|4
1615277510000|2021-03-09 08:11:50|2218.6|2218.3|2219.3|2219|2219.3|2219|2218.6|2218.3|12
1615277520000|2021-03-09 08:12:00|2219.1|2218.8|2219.3|2219|2219.3|2219|2218.9|2218.6|12
1615277530000|2021-03-09 08:12:10|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|12
1615277540000|2021-03-09 08:12:20|2219.8|2219.5|2219.2|2218.9|2219.8|2219.5|2219.1|2218.8|17
1615277550000|2021-03-09 08:12:30|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|6
1615277560000|2021-03-09 08:12:40|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218.3|2218|2
1615277570000|2021-03-09 08:12:50|||||||||1
1615277580000|2021-03-09 08:13:00|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|7
1615277590000|2021-03-09 08:13:10|2217.5|2217.2|2217.9|2217.6|2217.9|2217.6|2217.2|2216.9|7
1615277600000|2021-03-09 08:13:20|2217.8|2217.5|2217.1|2216.8|2217.8|2217.5|2217.1|2216.8|3
1615277610000|2021-03-09 08:13:30|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|3
1615277620000|2021-03-09 08:13:40|2217.3|2217|2217|2216.7|2217.3|2217|2216.6|2216.3|9
1615277630000|2021-03-09 08:13:50|2216.8|2216.5|2217.5|2217.2|2217.5|2217.2|2216.8|2216.5|8
1615277640000|2021-03-09 08:14:00|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|2
1615277650000|2021-03-09 08:14:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1615277660000|2021-03-09 08:14:20|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|8
1615277670000|2021-03-09 08:14:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1615277680000|2021-03-09 08:14:40|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1615277690000|2021-03-09 08:14:50|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|6
1615277700000|2021-03-09 08:15:00|2218.5|2218.2|2216.9|2216.6|2218.5|2218.2|2216.9|2216.6|7
1615277710000|2021-03-09 08:15:10|2217|2216.7|2216.2|2215.9|2217|2216.7|2216|2215.7|14
1615277720000|2021-03-09 08:15:20|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1615277730000|2021-03-09 08:15:30|2216.4|2216.1|2217.2|2216.9|2217.2|2216.9|2216.4|2216.1|5
1615277740000|2021-03-09 08:15:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1615277750000|2021-03-09 08:15:50|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|4
1615277760000|2021-03-09 08:16:00|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1615277770000|2021-03-09 08:16:10|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|5
1615277780000|2021-03-09 08:16:20|2217.2|2216.9|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|5
1615277790000|2021-03-09 08:16:30|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|4
1615277800000|2021-03-09 08:16:40|2216.8|2216.5|2217.4|2217.1|2217.4|2217.1|2216.8|2216.5|3
1615277810000|2021-03-09 08:16:50|2217.3|2217|2218|2217.7|2218|2217.7|2217.1|2216.8|17
1615277820000|2021-03-09 08:17:00|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|14
1615277830000|2021-03-09 08:17:10|2218|2217.7|2218.1|2217.8|2218.3|2218|2217.8|2217.5|16
1615277840000|2021-03-09 08:17:20|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|10
1615277850000|2021-03-09 08:17:30|2218.3|2218|2217.7|2217.4|2218.4|2218.1|2217.7|2217.4|14
1615277860000|2021-03-09 08:17:40|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.2|2216.9|15
1615277870000|2021-03-09 08:17:50|2217.8|2217.5|2218.6|2218.3|2218.7|2218.4|2217.7|2217.4|69
1615277880000|2021-03-09 08:18:00|2219.3|2219|2218.6|2218.3|2219.3|2219|2218.5|2218.2|19
1615277890000|2021-03-09 08:18:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|7
1615277900000|2021-03-09 08:18:20|2219.3|2219|2220|2219.7|2220|2219.7|2219.3|2219|14
1615277910000|2021-03-09 08:18:30|2219.9|2219.6|2218.8|2218.5|2219.9|2219.6|2218.8|2218.5|7
1615277920000|2021-03-09 08:18:40|2218.7|2218.4|2218.2|2217.9|2218.7|2218.4|2217.9|2217.6|13
1615277930000|2021-03-09 08:18:50|2217.4|2217.1|2217.8|2217.5|2217.8|2217.5|2217.4|2217.1|5
1615277940000|2021-03-09 08:19:00|2218.2|2217.9|2218.8|2218.5|2218.8|2218.5|2218.2|2217.9|4
1615277950000|2021-03-09 08:19:10|2219.2|2218.9|2218.3|2218|2219.2|2218.9|2218.3|2218|9
1615277960000|2021-03-09 08:19:20|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|6
1615277970000|2021-03-09 08:19:30|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1615277980000|2021-03-09 08:19:40|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|4
1615277990000|2021-03-09 08:19:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|9
1615278000000|2021-03-09 08:20:00|2219.4|2219.1|2219.8|2219.5|2220.7|2220.4|2219.4|2219.1|9
1615278010000|2021-03-09 08:20:10|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|7
1615278020000|2021-03-09 08:20:20|2219.7|2219.4|2220.2|2219.9|2220.2|2219.9|2219.7|2219.4|2
1615278030000|2021-03-09 08:20:30|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.2|2218.9|9
1615278040000|2021-03-09 08:20:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|7
1615278050000|2021-03-09 08:20:50|2219.4|2219.1|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|12
1615278060000|2021-03-09 08:21:00|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|4
1615278070000|2021-03-09 08:21:10|2220.5|2220.2|2220.5|2220.2|2220.8|2220.5|2220.2|2219.9|21
1615278080000|2021-03-09 08:21:20|2220.7|2220.4|2220.1|2219.8|2220.7|2220.4|2220.1|2219.8|8
1615278090000|2021-03-09 08:21:30|2220.2|2219.9|2219.5|2219.2|2220.2|2219.9|2219.5|2219.2|7
1615278110000|2021-03-09 08:21:50|2220.2|2219.9|2219.4|2219.1|2220.2|2219.9|2219.4|2219.1|6
1615278120000|2021-03-09 08:22:00|2219.7|2219.4|2218.6|2218.3|2219.7|2219.4|2218.6|2218.3|3
1615278130000|2021-03-09 08:22:10|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|4
1615278140000|2021-03-09 08:22:20|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|4
1615278150000|2021-03-09 08:22:30|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|4
1615278160000|2021-03-09 08:22:40|||||||||2
1615278170000|2021-03-09 08:22:50|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|3
1615278180000|2021-03-09 08:23:00|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.3|2219|3
1615278190000|2021-03-09 08:23:10|2220.2|2219.9|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|6
1615278200000|2021-03-09 08:23:20|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.1|2219.8|10
1615278210000|2021-03-09 08:23:30|2220.6|2220.3|2221.2|2220.9|2221.5|2221.2|2220.6|2220.3|22
1615278220000|2021-03-09 08:23:40|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|4
1615278230000|2021-03-09 08:23:50|2221.1|2220.8|2221.3|2221|2221.7|2221.4|2221.1|2220.8|13
1615278240000|2021-03-09 08:24:00|2221.4|2221.1|2221.1|2220.8|2221.5|2221.2|2221|2220.7|17
1615278250000|2021-03-09 08:24:10|2221.3|2221|2221.1|2220.8|2221.5|2221.2|2221.1|2220.8|6
1615278260000|2021-03-09 08:24:20|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|4
1615278270000|2021-03-09 08:24:30|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|3
1615278280000|2021-03-09 08:24:40|2221.7|2221.4|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|30
1615278290000|2021-03-09 08:24:50|2221.4|2221.1|2221.1|2220.8|2221.6|2221.3|2221.1|2220.8|10
1615278300000|2021-03-09 08:25:00|2221.8|2221.5|2221.6|2221.3|2221.9|2221.6|2221.3|2221|10
1615278310000|2021-03-09 08:25:10|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|7
1615278330000|2021-03-09 08:25:30|2222.1|2221.8|2222.5|2222.2|2222.6|2222.3|2221.8|2221.5|14
1615278340000|2021-03-09 08:25:40|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2221.9|2221.6|10
1615278350000|2021-03-09 08:25:50|2222.5|2222.2|2222.6|2222.3|2223|2222.7|2222.5|2222.2|14
1615278360000|2021-03-09 08:26:00|||||||||14
1615278370000|2021-03-09 08:26:10|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.3|2222|2
1615278380000|2021-03-09 08:26:20|2222.2|2221.9|2222.3|2222|2222.3|2222|2222|2221.7|7
1615278400000|2021-03-09 08:26:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|1
1615278410000|2021-03-09 08:26:50|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|12
1615278420000|2021-03-09 08:27:00|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|8
1615278430000|2021-03-09 08:27:10|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|4
1615278440000|2021-03-09 08:27:20|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.3|2222|2
1615278450000|2021-03-09 08:27:30|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|3
1615278470000|2021-03-09 08:27:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|5
1615278480000|2021-03-09 08:28:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|9
1615278500000|2021-03-09 08:28:20|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.5|2223.2|19
1615278510000|2021-03-09 08:28:30|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.9|2223.6|9
1615278520000|2021-03-09 08:28:40|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|13
1615278540000|2021-03-09 08:29:00|2223.7|2223.4|2223.3|2223|2223.8|2223.5|2223.3|2223|8
1615278550000|2021-03-09 08:29:10|2222.9|2222.6|2223.6|2223.3|2223.6|2223.3|2222.9|2222.6|6
1615278560000|2021-03-09 08:29:20|2223.7|2223.4|2224.2|2223.9|2224.2|2223.9|2223.4|2223.1|7
1615278580000|2021-03-09 08:29:40|2224.3|2224|2223.9|2223.6|2224.3|2224|2223.9|2223.6|7
1615278590000|2021-03-09 08:29:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1615278600000|2021-03-09 08:30:00|2224.9|2224.6|2224.1|2223.8|2224.9|2224.6|2223.7|2223.4|17
1615278610000|2021-03-09 08:30:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1615278620000|2021-03-09 08:30:20|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|3
1615278630000|2021-03-09 08:30:30|2225.9|2225.6|2225.6|2225.3|2226.3|2226|2225.6|2225.3|11
1615278640000|2021-03-09 08:30:40|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.6|2225.3|12
1615278650000|2021-03-09 08:30:50|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|7
1615278660000|2021-03-09 08:31:00|2226.5|2226.2|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|7
1615278670000|2021-03-09 08:31:10|2226.1|2225.8|2227.1|2226.8|2227.1|2226.8|2226.1|2225.8|4
1615278680000|2021-03-09 08:31:20|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|6
1615278700000|2021-03-09 08:31:40|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|7
1615278710000|2021-03-09 08:31:50|2227.1|2226.8|2227.6|2227.3|2227.6|2227.3|2227.1|2226.8|5
1615278720000|2021-03-09 08:32:00|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227|2226.7|10
1615278730000|2021-03-09 08:32:10|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|12
1615278740000|2021-03-09 08:32:20|2226.8|2226.5|2226.3|2226|2226.8|2226.5|2226.3|2226|5
1615278750000|2021-03-09 08:32:30|2226.2|2225.9|2226.4|2226.1|2226.7|2226.4|2226.2|2225.9|6
1615278760000|2021-03-09 08:32:40|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|4
1615278770000|2021-03-09 08:32:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2
1615278780000|2021-03-09 08:33:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|4
1615278790000|2021-03-09 08:33:10|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|6
1615278800000|2021-03-09 08:33:20|2227|2226.7|2227.2|2226.9|2227.3|2227|2227|2226.7|7
1615278810000|2021-03-09 08:33:30|2227.4|2227.1|2227|2226.7|2227.4|2227.1|2227|2226.7|10
1615278820000|2021-03-09 08:33:40|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|2
1615278830000|2021-03-09 08:33:50|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|6
1615278840000|2021-03-09 08:34:00|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|3
1615278850000|2021-03-09 08:34:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|4
1615278860000|2021-03-09 08:34:20|2227.4|2227.1|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|6
1615278880000|2021-03-09 08:34:40|||||||||1
1615278890000|2021-03-09 08:34:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|12
1615278900000|2021-03-09 08:35:00|2226.4|2226.1|2226.5|2226.2|2226.7|2226.4|2226.1|2225.8|5
1615278910000|2021-03-09 08:35:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|2
1615278920000|2021-03-09 08:35:20|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|5
1615278930000|2021-03-09 08:35:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1615278940000|2021-03-09 08:35:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|4
1615278950000|2021-03-09 08:35:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1615278960000|2021-03-09 08:36:00|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.7|2225.4|2
1615278970000|2021-03-09 08:36:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2
1615278980000|2021-03-09 08:36:20|||||||||2
1615278990000|2021-03-09 08:36:30|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|2
1615279000000|2021-03-09 08:36:40|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|2
1615279010000|2021-03-09 08:36:50|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2225.9|2225.6|6
1615279020000|2021-03-09 08:37:00|2226.2|2225.9|2225.8|2225.5|2226.5|2226.2|2225.8|2225.5|7
1615279030000|2021-03-09 08:37:10|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|3
1615279040000|2021-03-09 08:37:20|||||||||1
1615279050000|2021-03-09 08:37:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1615279060000|2021-03-09 08:37:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|6
1615279070000|2021-03-09 08:37:50|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.3|2225|7
1615279080000|2021-03-09 08:38:00|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|9
1615279090000|2021-03-09 08:38:10|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|3
1615279110000|2021-03-09 08:38:30|2225.9|2225.6|2226.3|2226|2226.3|2226|2225.9|2225.6|4
1615279120000|2021-03-09 08:38:40|2226|2225.7|2226.7|2226.4|2226.7|2226.4|2226|2225.7|18
1615279130000|2021-03-09 08:38:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|3
1615279140000|2021-03-09 08:39:00|||||||||1
1615279150000|2021-03-09 08:39:10|2226.2|2225.9|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|3
1615279160000|2021-03-09 08:39:20|2225.4|2225.1|2225|2224.7|2225.4|2225.1|2225|2224.7|8
1615279170000|2021-03-09 08:39:30|2225.2|2224.9|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|5
1615279180000|2021-03-09 08:39:40|2225.6|2225.3|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|8
1615279190000|2021-03-09 08:39:50|2225.9|2225.6|2226.4|2226.1|2226.4|2226.1|2225.9|2225.6|5
1615279200000|2021-03-09 08:40:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|2
1615279210000|2021-03-09 08:40:10|2226.8|2226.5|2226.6|2226.3|2227|2226.7|2226.6|2226.3|8
1615279230000|2021-03-09 08:40:30|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|4
1615279240000|2021-03-09 08:40:40|2226|2225.7|2226.2|2225.9|2226.5|2226.2|2225.9|2225.6|75
1615279250000|2021-03-09 08:40:50|2226.4|2226.1|2225.7|2225.4|2226.4|2226.1|2225.7|2225.4|5
1615279260000|2021-03-09 08:41:00|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|2
1615279270000|2021-03-09 08:41:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1615279280000|2021-03-09 08:41:20|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2225.9|2225.6|5
1615279290000|2021-03-09 08:41:30|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|3
1615279300000|2021-03-09 08:41:40|2226.3|2226|2226|2225.7|2226.4|2226.1|2226|2225.7|7
1615279310000|2021-03-09 08:41:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1615279320000|2021-03-09 08:42:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1615279340000|2021-03-09 08:42:20|2226.1|2225.8|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|4
1615279350000|2021-03-09 08:42:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|3
1615279360000|2021-03-09 08:42:40|2225.1|2224.8|2224.9|2224.6|2225.3|2225|2224.9|2224.6|4
1615279370000|2021-03-09 08:42:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|3
1615279380000|2021-03-09 08:43:00|2225|2224.7|2225.5|2225.2|2225.5|2225.2|2225|2224.7|4
1615279390000|2021-03-09 08:43:10|2225.3|2225|2224.7|2224.4|2225.3|2225|2224.7|2224.4|28
1615279400000|2021-03-09 08:43:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|3
1615279410000|2021-03-09 08:43:30|2224.8|2224.5|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|5
1615279420000|2021-03-09 08:43:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2
1615279430000|2021-03-09 08:43:50|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|4
1615279440000|2021-03-09 08:44:00|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|2
1615279460000|2021-03-09 08:44:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1615279470000|2021-03-09 08:44:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1615279480000|2021-03-09 08:44:40|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|9
1615279490000|2021-03-09 08:44:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|8
1615279510000|2021-03-09 08:45:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|5
1615279520000|2021-03-09 08:45:20|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.3|2224|9
1615279530000|2021-03-09 08:45:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1615279540000|2021-03-09 08:45:40|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|6
1615279550000|2021-03-09 08:45:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1615279560000|2021-03-09 08:46:00|2225.2|2224.9|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|5
1615279570000|2021-03-09 08:46:10|2225.3|2225|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|34
1615279580000|2021-03-09 08:46:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1615279590000|2021-03-09 08:46:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1615279600000|2021-03-09 08:46:40|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|2
1615279610000|2021-03-09 08:46:50|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|4
1615279620000|2021-03-09 08:47:00|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|3
1615279630000|2021-03-09 08:47:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1615279640000|2021-03-09 08:47:20|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|2
1615279650000|2021-03-09 08:47:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|5
1615279660000|2021-03-09 08:47:40|2224.6|2224.3|2224|2223.7|2224.6|2224.3|2224|2223.7|6
1615279670000|2021-03-09 08:47:50|||||||||9
1615279680000|2021-03-09 08:48:00|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|21
1615279700000|2021-03-09 08:48:20|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|3
1615279710000|2021-03-09 08:48:30|2223.6|2223.3|2224.2|2223.9|2224.2|2223.9|2223.6|2223.3|6
1615279720000|2021-03-09 08:48:40|2224.3|2224|2224.5|2224.2|2224.6|2224.3|2224.3|2224|7
1615279730000|2021-03-09 08:48:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2
1615279740000|2021-03-09 08:49:00|2224.2|2223.9|2224|2223.7|2224.3|2224|2224|2223.7|3
1615279750000|2021-03-09 08:49:10|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|2
1615279770000|2021-03-09 08:49:30|2224.2|2223.9|2224.6|2224.3|2224.7|2224.4|2224.2|2223.9|8
1615279790000|2021-03-09 08:49:50|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|6
1615279800000|2021-03-09 08:50:00|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|3
1615279810000|2021-03-09 08:50:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1615279830000|2021-03-09 08:50:30|||||||||1
1615279840000|2021-03-09 08:50:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1615279850000|2021-03-09 08:50:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1615279860000|2021-03-09 08:51:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1615279870000|2021-03-09 08:51:10|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|4
1615279880000|2021-03-09 08:51:20|||||||||1
1615279890000|2021-03-09 08:51:30|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|2
1615279900000|2021-03-09 08:51:40|2224.7|2224.4|2224.2|2223.9|2224.7|2224.4|2224.2|2223.9|3
1615279910000|2021-03-09 08:51:50|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|13
1615279920000|2021-03-09 08:52:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|5
1615279930000|2021-03-09 08:52:10|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|2
1615279940000|2021-03-09 08:52:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|3
1615279950000|2021-03-09 08:52:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1615279960000|2021-03-09 08:52:40|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|2
1615279970000|2021-03-09 08:52:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1615279980000|2021-03-09 08:53:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1615279990000|2021-03-09 08:53:10|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.3|2225|13
1615280000000|2021-03-09 08:53:20|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|5
1615280010000|2021-03-09 08:53:30|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|6
1615280020000|2021-03-09 08:53:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1615280030000|2021-03-09 08:53:50|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|3
1615280050000|2021-03-09 08:54:10|2224.7|2224.4|2225.1|2224.8|2225.2|2224.9|2224.7|2224.4|10
1615280080000|2021-03-09 08:54:40|2225.2|2224.9|2225|2224.7|2225.3|2225|2225|2224.7|16
1615280090000|2021-03-09 08:54:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1615280100000|2021-03-09 08:55:00|||||||||2
1615280120000|2021-03-09 08:55:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1615280130000|2021-03-09 08:55:30|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|2
1615280140000|2021-03-09 08:55:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|3
1615280150000|2021-03-09 08:55:50|2224.7|2224.4|2225.4|2225.1|2225.4|2225.1|2224.7|2224.4|2
1615280160000|2021-03-09 08:56:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1615280180000|2021-03-09 08:56:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|4
1615280190000|2021-03-09 08:56:30|2226.4|2226.1|2226.5|2226.2|2227|2226.7|2226.4|2226.1|10
1615280200000|2021-03-09 08:56:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1615280210000|2021-03-09 08:56:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1615280220000|2021-03-09 08:57:00|||||||||2
1615280230000|2021-03-09 08:57:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|5
1615280240000|2021-03-09 08:57:20|2226.8|2226.5|2227.6|2227.3|2227.6|2227.3|2226.8|2226.5|13
1615280250000|2021-03-09 08:57:30|2227.4|2227.1|2227.6|2227.3|2228|2227.7|2227.4|2227.1|19
1615280260000|2021-03-09 08:57:40|2227.2|2226.9|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|7
1615280270000|2021-03-09 08:57:50|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|3
1615280280000|2021-03-09 08:58:00|||||||||11
1615280290000|2021-03-09 08:58:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1615280300000|2021-03-09 08:58:20|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|3
1615280310000|2021-03-09 08:58:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|4
1615280330000|2021-03-09 08:58:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|10
1615280350000|2021-03-09 08:59:10|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|7
1615280360000|2021-03-09 08:59:20|2226|2225.7|2226|2225.7|2226|2225.7|2225.8|2225.5|9
1615280370000|2021-03-09 08:59:30|||||||||1
1615280400000|2021-03-09 09:00:00|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2225.7|2225.4|49
1615280410000|2021-03-09 09:00:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|2
1615280430000|2021-03-09 09:00:30|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2226|2225.7|6
1615280450000|2021-03-09 09:00:50|2226.3|2226|2226|2225.7|2226.3|2226|2226|2225.7|4
1615280460000|2021-03-09 09:01:00|2225.9|2225.6|2226.6|2226.3|2226.6|2226.3|2225.9|2225.6|7
1615280470000|2021-03-09 09:01:10|2226.3|2226|2226.8|2226.5|2226.8|2226.5|2226.3|2226|2
1615280480000|2021-03-09 09:01:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1615280490000|2021-03-09 09:01:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1615280500000|2021-03-09 09:01:40|2226.9|2226.6|2226.3|2226|2226.9|2226.6|2226.3|2226|11
1615280520000|2021-03-09 09:02:00|2226.4|2226.1|2226.3|2226|2226.6|2226.3|2226.3|2226|3
1615280530000|2021-03-09 09:02:10|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|2
1615280540000|2021-03-09 09:02:20|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|5
1615280550000|2021-03-09 09:02:30|2226.6|2226.3|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|23
1615280560000|2021-03-09 09:02:40|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|8
1615280570000|2021-03-09 09:02:50|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|2
1615280580000|2021-03-09 09:03:00|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|2
1615280590000|2021-03-09 09:03:10|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|4
1615280600000|2021-03-09 09:03:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1615280610000|2021-03-09 09:03:30|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|8
1615280620000|2021-03-09 09:03:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227|2226.7|6
1615280630000|2021-03-09 09:03:50|2227|2226.7|2227.4|2227.1|2227.4|2227.1|2227|2226.7|13
1615280640000|2021-03-09 09:04:00|2227.3|2227|2226.9|2226.6|2227.3|2227|2226.9|2226.6|9
1615280660000|2021-03-09 09:04:20|2226.8|2226.5|2226.4|2226.1|2226.8|2226.5|2226.4|2226.1|6
1615280670000|2021-03-09 09:04:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1615280680000|2021-03-09 09:04:40|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|13
1615280690000|2021-03-09 09:04:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1615280700000|2021-03-09 09:05:00|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|3
1615280710000|2021-03-09 09:05:10|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|7
1615280720000|2021-03-09 09:05:20|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.1|2226.8|10
1615280730000|2021-03-09 09:05:30|2227.4|2227.1|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|14
1615280740000|2021-03-09 09:05:40|2228|2227.7|2228.6|2228.3|2228.9|2228.6|2228|2227.7|85
1615280750000|2021-03-09 09:05:50|2229.3|2229|2229.8|2229.5|2230.1|2229.8|2229.3|2229|77
1615280760000|2021-03-09 09:06:00|2229.7|2229.4|2230|2229.7|2230.5|2230.2|2229.7|2229.4|58
1615280770000|2021-03-09 09:06:10|2230.5|2230.2|2232.3|2232|2232.4|2232.1|2230.5|2230.2|182
1615280780000|2021-03-09 09:06:20|2232.1|2231.8|2232.7|2232.4|2232.7|2232.4|2232.1|2231.8|79
1615280790000|2021-03-09 09:06:30|2232.5|2232.2|2233.3|2233|2233.3|2233|2232.2|2231.9|107
1615280800000|2021-03-09 09:06:40|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.1|2232.8|43
1615280810000|2021-03-09 09:06:50|2233.6|2233.3|2234.2|2233.9|2234.5|2234.2|2233.3|2233|122
1615280820000|2021-03-09 09:07:00|2234.3|2234|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|20
1615280830000|2021-03-09 09:07:10|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.3|2233|23
1615280840000|2021-03-09 09:07:20|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233|2232.7|16
1615280850000|2021-03-09 09:07:30|2233.8|2233.5|2233.6|2233.3|2234|2233.7|2233.6|2233.3|6
1615280860000|2021-03-09 09:07:40|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|11
1615280870000|2021-03-09 09:07:50|2233.2|2232.9|2232.3|2232|2233.2|2232.9|2232.3|2232|14
1615280880000|2021-03-09 09:08:00|2232.4|2232.1|2231.6|2231.3|2232.7|2232.4|2231.6|2231.3|14
1615280890000|2021-03-09 09:08:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1615280900000|2021-03-09 09:08:20|2231.6|2231.3|2232|2231.7|2232|2231.7|2231.6|2231.3|9
1615280910000|2021-03-09 09:08:30|2232.1|2231.8|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|13
1615280920000|2021-03-09 09:08:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1615280930000|2021-03-09 09:08:50|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|3
1615280940000|2021-03-09 09:09:00|2231.7|2231.4|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|12
1615280950000|2021-03-09 09:09:10|2231.5|2231.2|2231.8|2231.5|2232.2|2231.9|2231.5|2231.2|30
1615280960000|2021-03-09 09:09:20|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.2|2230.9|6
1615280970000|2021-03-09 09:09:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1615280980000|2021-03-09 09:09:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1615280990000|2021-03-09 09:09:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|11
1615281000000|2021-03-09 09:10:00|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|3
1615281020000|2021-03-09 09:10:20|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|9
1615281030000|2021-03-09 09:10:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1615281050000|2021-03-09 09:10:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1615281060000|2021-03-09 09:11:00|2232.7|2232.4|2232.9|2232.6|2233.3|2233|2232.5|2232.2|8
1615281070000|2021-03-09 09:11:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1615281080000|2021-03-09 09:11:20|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|15
1615281090000|2021-03-09 09:11:30|2233.2|2232.9|2231.9|2231.6|2233.2|2232.9|2231.8|2231.5|36
1615281100000|2021-03-09 09:11:40|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.7|2231.4|12
1615281110000|2021-03-09 09:11:50|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232|2231.7|13
1615281120000|2021-03-09 09:12:00|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|2
1615281130000|2021-03-09 09:12:10|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|3
1615281140000|2021-03-09 09:12:20|||||||||1
1615281150000|2021-03-09 09:12:30|||||||||1
1615281160000|2021-03-09 09:12:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1615281170000|2021-03-09 09:12:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1615281180000|2021-03-09 09:13:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1615281190000|2021-03-09 09:13:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1615281210000|2021-03-09 09:13:30|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|13
1615281220000|2021-03-09 09:13:40|||||||||2
1615281230000|2021-03-09 09:13:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1615281240000|2021-03-09 09:14:00|2232.2|2231.9|2231.6|2231.3|2232.2|2231.9|2231.4|2231.1|22
1615281250000|2021-03-09 09:14:10|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|10
1615281260000|2021-03-09 09:14:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|3
1615281270000|2021-03-09 09:14:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|4
1615281280000|2021-03-09 09:14:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1615281290000|2021-03-09 09:14:50|2231.9|2231.6|2232.1|2231.8|2232.4|2232.1|2231.9|2231.6|3
1615281300000|2021-03-09 09:15:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1615281310000|2021-03-09 09:15:10|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|3
1615281320000|2021-03-09 09:15:20|||||||||2
1615281350000|2021-03-09 09:15:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|6
1615281360000|2021-03-09 09:16:00|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|9
1615281370000|2021-03-09 09:16:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1615281380000|2021-03-09 09:16:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1615281400000|2021-03-09 09:16:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1615281410000|2021-03-09 09:16:50|2231.8|2231.5|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|3
1615281420000|2021-03-09 09:17:00|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|5
1615281440000|2021-03-09 09:17:20|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|2
1615281450000|2021-03-09 09:17:30|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|3
1615281460000|2021-03-09 09:17:40|2231.5|2231.2|2231.2|2230.9|2231.6|2231.3|2231.2|2230.9|9
1615281470000|2021-03-09 09:17:50|2231.3|2231|2230.8|2230.5|2231.3|2231|2230.8|2230.5|9
1615281480000|2021-03-09 09:18:00|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|8
1615281490000|2021-03-09 09:18:10|2230.1|2229.8|2230|2229.7|2230.3|2230|2229.9|2229.6|22
1615281510000|2021-03-09 09:18:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1615281520000|2021-03-09 09:18:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1615281530000|2021-03-09 09:18:50|2231.1|2230.8|2231.1|2230.8|2231.3|2231|2231.1|2230.8|3
1615281540000|2021-03-09 09:19:00|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.7|2230.4|8
1615281550000|2021-03-09 09:19:10|||||||||2
1615281560000|2021-03-09 09:19:20|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|7
1615281570000|2021-03-09 09:19:30|2231.1|2230.8|2230.4|2230.1|2231.1|2230.8|2230.2|2229.9|5
1615281580000|2021-03-09 09:19:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.3|2230|5
1615281610000|2021-03-09 09:20:10|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|5
1615281620000|2021-03-09 09:20:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|4
1615281630000|2021-03-09 09:20:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|15
1615281640000|2021-03-09 09:20:40|||||||||1
1615281650000|2021-03-09 09:20:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1615281660000|2021-03-09 09:21:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1615281670000|2021-03-09 09:21:10|2231.5|2231.2|2231.8|2231.5|2232|2231.7|2231.4|2231.1|6
1615281690000|2021-03-09 09:21:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1615281700000|2021-03-09 09:21:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1615281710000|2021-03-09 09:21:50|2231.2|2230.9|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|5
1615281720000|2021-03-09 09:22:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|10
1615281730000|2021-03-09 09:22:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1615281750000|2021-03-09 09:22:30|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|5
1615281760000|2021-03-09 09:22:40|2230.1|2229.8|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|3
1615281770000|2021-03-09 09:22:50|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|3
1615281780000|2021-03-09 09:23:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|6
1615281790000|2021-03-09 09:23:10|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|5
1615281800000|2021-03-09 09:23:20|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|6
1615281810000|2021-03-09 09:23:30|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|6
1615281820000|2021-03-09 09:23:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|5
1615281830000|2021-03-09 09:23:50|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|3
1615281840000|2021-03-09 09:24:00|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|7
1615281850000|2021-03-09 09:24:10|2229.7|2229.4|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|8
1615281870000|2021-03-09 09:24:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|11
1615281880000|2021-03-09 09:24:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1615281890000|2021-03-09 09:24:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|3
1615281910000|2021-03-09 09:25:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1615281920000|2021-03-09 09:25:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|3
1615281930000|2021-03-09 09:25:30|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|5
1615281940000|2021-03-09 09:25:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1615281950000|2021-03-09 09:25:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|4
1615281960000|2021-03-09 09:26:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1615281970000|2021-03-09 09:26:10|2230.7|2230.4|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|16
1615281980000|2021-03-09 09:26:20|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|7
1615281990000|2021-03-09 09:26:30|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|4
1615282000000|2021-03-09 09:26:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1615282010000|2021-03-09 09:26:50|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|3
1615282020000|2021-03-09 09:27:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|3
1615282040000|2021-03-09 09:27:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1615282050000|2021-03-09 09:27:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1615282090000|2021-03-09 09:28:10|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1615282100000|2021-03-09 09:28:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1615282120000|2021-03-09 09:28:40|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.5|2229.2|12
1615282140000|2021-03-09 09:29:00|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|2
1615282150000|2021-03-09 09:29:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1615282160000|2021-03-09 09:29:20|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|2
1615282170000|2021-03-09 09:29:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1615282180000|2021-03-09 09:29:40|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.1|2228.8|18
1615282190000|2021-03-09 09:29:50|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|5
1615282200000|2021-03-09 09:30:00|2229.6|2229.3|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|16
1615282210000|2021-03-09 09:30:10|2229.7|2229.4|2229.4|2229.1|2230|2229.7|2229.4|2229.1|8
1615282230000|2021-03-09 09:30:30|2229.2|2228.9|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|25
1615282240000|2021-03-09 09:30:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1615282250000|2021-03-09 09:30:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1615282270000|2021-03-09 09:31:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1615282280000|2021-03-09 09:31:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1615282290000|2021-03-09 09:31:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1615282300000|2021-03-09 09:31:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1615282310000|2021-03-09 09:31:50|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|3
1615282320000|2021-03-09 09:32:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1615282340000|2021-03-09 09:32:20|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|4
1615282350000|2021-03-09 09:32:30|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|6
1615282360000|2021-03-09 09:32:40|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|7
1615282370000|2021-03-09 09:32:50|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|8
1615282380000|2021-03-09 09:33:00|2231.5|2231.2|2231|2230.7|2231.5|2231.2|2231|2230.7|20
1615282390000|2021-03-09 09:33:10|2230.9|2230.6|2230.2|2229.9|2231.1|2230.8|2230.2|2229.9|17
1615282400000|2021-03-09 09:33:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|3
1615282410000|2021-03-09 09:33:30|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|8
1615282420000|2021-03-09 09:33:40|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|4
1615282430000|2021-03-09 09:33:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|4
1615282440000|2021-03-09 09:34:00|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|3
1615282450000|2021-03-09 09:34:10|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|7
1615282460000|2021-03-09 09:34:20|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|5
1615282480000|2021-03-09 09:34:40|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|3
1615282490000|2021-03-09 09:34:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1615282500000|2021-03-09 09:35:00|2230.8|2230.5|2230.3|2230|2230.8|2230.5|2230.2|2229.9|8
1615282510000|2021-03-09 09:35:10|2230.4|2230.1|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|3
1615282520000|2021-03-09 09:35:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1615282540000|2021-03-09 09:35:40|||||||||2
1615282550000|2021-03-09 09:35:50|2231.5|2231.2|2232.1|2231.8|2232.2|2231.9|2231.5|2231.2|23
1615282560000|2021-03-09 09:36:00|2232.6|2232.3|2232.1|2231.8|2232.6|2232.3|2232.1|2231.8|10
1615282570000|2021-03-09 09:36:10|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|10
1615282580000|2021-03-09 09:36:20|2231.3|2231|2231.4|2231.1|2231.7|2231.4|2231.3|2231|13
1615282590000|2021-03-09 09:36:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|8
1615282600000|2021-03-09 09:36:40|2231.6|2231.3|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|5
1615282610000|2021-03-09 09:36:50|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|13
1615282620000|2021-03-09 09:37:00|2231.2|2230.9|2231|2230.7|2231.4|2231.1|2231|2230.7|12
1615282630000|2021-03-09 09:37:10|2231.1|2230.8|2231.3|2231|2231.7|2231.4|2231|2230.7|10
1615282640000|2021-03-09 09:37:20|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|12
1615282650000|2021-03-09 09:37:30|2231.2|2230.9|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|7
1615282660000|2021-03-09 09:37:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|11
1615282670000|2021-03-09 09:37:50|2230.6|2230.3|2231.5|2231.2|2231.5|2231.2|2230.5|2230.2|21
1615282680000|2021-03-09 09:38:00|2231.4|2231.1|2230.9|2230.6|2231.4|2231.1|2230.9|2230.6|6
1615282690000|2021-03-09 09:38:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1615282700000|2021-03-09 09:38:20|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.7|2230.4|5
1615282710000|2021-03-09 09:38:30|2230.9|2230.6|2231.6|2231.3|2231.8|2231.5|2230.9|2230.6|41
1615282720000|2021-03-09 09:38:40|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|6
1615282730000|2021-03-09 09:38:50|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|3
1615282740000|2021-03-09 09:39:00|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|12
1615282750000|2021-03-09 09:39:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1615282760000|2021-03-09 09:39:20|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2231|2230.7|4
1615282770000|2021-03-09 09:39:30|2230.8|2230.5|2232.3|2232|2232.3|2232|2230.8|2230.5|102
1615282780000|2021-03-09 09:39:40|2232.1|2231.8|2232.9|2232.6|2232.9|2232.6|2232.1|2231.8|22
1615282790000|2021-03-09 09:39:50|2233.1|2232.8|2233.3|2233|2233.3|2233|2232.8|2232.5|13
1615282800000|2021-03-09 09:40:00|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|14
1615282810000|2021-03-09 09:40:10|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.8|2233.5|27
1615282820000|2021-03-09 09:40:20|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|27
1615282830000|2021-03-09 09:40:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|8
1615282840000|2021-03-09 09:40:40|2235.2|2234.9|2235.9|2235.6|2235.9|2235.6|2235.2|2234.9|35
1615282850000|2021-03-09 09:40:50|2235.6|2235.3|2235.7|2235.4|2236|2235.7|2235.3|2235|35
1615282860000|2021-03-09 09:41:00|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|14
1615282870000|2021-03-09 09:41:10|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|6
1615282880000|2021-03-09 09:41:20|2234.8|2234.5|2235.3|2235|2235.3|2235|2234.7|2234.4|33
1615282890000|2021-03-09 09:41:30|||||||||1
1615282900000|2021-03-09 09:41:40|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|5
1615282910000|2021-03-09 09:41:50|2235.6|2235.3|2234.9|2234.6|2235.6|2235.3|2234.7|2234.4|26
1615282920000|2021-03-09 09:42:00|2234.8|2234.5|2234.8|2234.5|2235.4|2235.1|2234.8|2234.5|16
1615282930000|2021-03-09 09:42:10|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|3
1615282940000|2021-03-09 09:42:20|2235.1|2234.8|2235.4|2235.1|2235.6|2235.3|2235.1|2234.8|5
1615282950000|2021-03-09 09:42:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|4
1615282960000|2021-03-09 09:42:40|2235.4|2235.1|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|32
1615282970000|2021-03-09 09:42:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|5
1615282980000|2021-03-09 09:43:00|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|4
1615282990000|2021-03-09 09:43:10|2235.7|2235.4|2236.1|2235.8|2236.4|2236.1|2235.6|2235.3|34
1615283000000|2021-03-09 09:43:20|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|14
1615283010000|2021-03-09 09:43:30|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|22
1615283020000|2021-03-09 09:43:40|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|20
1615283030000|2021-03-09 09:43:50|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|33
1615283040000|2021-03-09 09:44:00|2236|2235.7|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|8
1615283050000|2021-03-09 09:44:10|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.3|2235|9
1615283060000|2021-03-09 09:44:20|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|5
1615283070000|2021-03-09 09:44:30|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2235|2234.7|8
1615283080000|2021-03-09 09:44:40|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.8|2234.5|12
1615283090000|2021-03-09 09:44:50|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|4
1615283100000|2021-03-09 09:45:00|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.6|2234.3|23
1615283110000|2021-03-09 09:45:10|2235|2234.7|2234.7|2234.4|2235.2|2234.9|2234.7|2234.4|11
1615283120000|2021-03-09 09:45:20|2234.3|2234|2235.6|2235.3|2236.3|2236|2234.3|2234|267
1615283130000|2021-03-09 09:45:30|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|11
1615283140000|2021-03-09 09:45:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|6
1615283150000|2021-03-09 09:45:50|2235.4|2235.1|2234.8|2234.5|2235.4|2235.1|2234.8|2234.5|9
1615283160000|2021-03-09 09:46:00|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|5
1615283170000|2021-03-09 09:46:10|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.1|2233.8|9
1615283180000|2021-03-09 09:46:20|2234.3|2234|2234.1|2233.8|2234.3|2234|2234|2233.7|7
1615283190000|2021-03-09 09:46:30|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|6
1615283200000|2021-03-09 09:46:40|2233.6|2233.3|2233|2232.7|2233.6|2233.3|2232.9|2232.6|120
1615283210000|2021-03-09 09:46:50|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2232.9|2232.6|19
1615283220000|2021-03-09 09:47:00|2233.3|2233|2233.1|2232.8|2233.6|2233.3|2233.1|2232.8|16
1615283230000|2021-03-09 09:47:10|2232.8|2232.5|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|10
1615283240000|2021-03-09 09:47:20|2233.1|2232.8|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|9
1615283250000|2021-03-09 09:47:30|2233.2|2232.9|2232.8|2232.5|2233.2|2232.9|2232.7|2232.4|24
1615283260000|2021-03-09 09:47:40|2232.9|2232.6|2233.4|2233.1|2233.5|2233.2|2232.7|2232.4|11
1615283270000|2021-03-09 09:47:50|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.6|2233.3|5
1615283280000|2021-03-09 09:48:00|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|37
1615283290000|2021-03-09 09:48:10|2233.6|2233.3|2233.1|2232.8|2233.6|2233.3|2233.1|2232.8|7
1615283300000|2021-03-09 09:48:20|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|3
1615283310000|2021-03-09 09:48:30|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|8
1615283320000|2021-03-09 09:48:40|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|7
1615283330000|2021-03-09 09:48:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|6
1615283340000|2021-03-09 09:49:00|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|17
1615283350000|2021-03-09 09:49:10|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|13
1615283360000|2021-03-09 09:49:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|7
1615283370000|2021-03-09 09:49:30|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.3|2233|13
1615283380000|2021-03-09 09:49:40|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.4|2233.1|42
1615283390000|2021-03-09 09:49:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|3
1615283400000|2021-03-09 09:50:00|2233.9|2233.6|2233.1|2232.8|2234.2|2233.9|2233.1|2232.8|43
1615283410000|2021-03-09 09:50:10|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|58
1615283420000|2021-03-09 09:50:20|2233.5|2233.2|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|29
1615283430000|2021-03-09 09:50:30|||||||||1
1615283440000|2021-03-09 09:50:40|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|8
1615283450000|2021-03-09 09:50:50|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|5
1615283460000|2021-03-09 09:51:00|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.5|2233.2|17
1615283470000|2021-03-09 09:51:10|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|3
1615283480000|2021-03-09 09:51:20|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|7
1615283490000|2021-03-09 09:51:30|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|4
1615283500000|2021-03-09 09:51:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1615283510000|2021-03-09 09:51:50|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|2
1615283520000|2021-03-09 09:52:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|7
1615283530000|2021-03-09 09:52:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1615283540000|2021-03-09 09:52:20|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|5
1615283560000|2021-03-09 09:52:40|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|2
1615283570000|2021-03-09 09:52:50|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|3
1615283580000|2021-03-09 09:53:00|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|3
1615283600000|2021-03-09 09:53:20|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|7
1615283610000|2021-03-09 09:53:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1615283620000|2021-03-09 09:53:40|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|13
1615283630000|2021-03-09 09:53:50|2233.6|2233.3|2234.1|2233.8|2234.1|2233.8|2233.4|2233.1|31
1615283640000|2021-03-09 09:54:00|2233.9|2233.6|2233.2|2232.9|2233.9|2233.6|2233.1|2232.8|19
1615283650000|2021-03-09 09:54:10|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2233|2232.7|14
1615283660000|2021-03-09 09:54:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|7
1615283670000|2021-03-09 09:54:30|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|6
1615283680000|2021-03-09 09:54:40|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|4
1615283690000|2021-03-09 09:54:50|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|7
1615283700000|2021-03-09 09:55:00|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|10
1615283710000|2021-03-09 09:55:10|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|7
1615283720000|2021-03-09 09:55:20|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|6
1615283730000|2021-03-09 09:55:30|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|6
1615283740000|2021-03-09 09:55:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1615283750000|2021-03-09 09:55:50|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|2
1615283770000|2021-03-09 09:56:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1615283780000|2021-03-09 09:56:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1615283790000|2021-03-09 09:56:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1615283800000|2021-03-09 09:56:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|4
1615283810000|2021-03-09 09:56:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1615283820000|2021-03-09 09:57:00|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|6
1615283830000|2021-03-09 09:57:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1615283840000|2021-03-09 09:57:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1615283860000|2021-03-09 09:57:40|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|4
1615283870000|2021-03-09 09:57:50|2234.2|2233.9|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|12
1615283880000|2021-03-09 09:58:00|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|15
1615283890000|2021-03-09 09:58:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1615283900000|2021-03-09 09:58:20|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|16
1615283910000|2021-03-09 09:58:30|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|13
1615283930000|2021-03-09 09:58:50|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|9
1615283940000|2021-03-09 09:59:00|||||||||1
1615283950000|2021-03-09 09:59:10|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|2
1615283960000|2021-03-09 09:59:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1615283970000|2021-03-09 09:59:30|2233.3|2233|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|3
1615283980000|2021-03-09 09:59:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1615283990000|2021-03-09 09:59:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|10
1615284000000|2021-03-09 10:00:00|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|8
1615284030000|2021-03-09 10:00:30|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|2
1615284040000|2021-03-09 10:00:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1615284050000|2021-03-09 10:00:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|16
1615284060000|2021-03-09 10:01:00|2234.2|2233.9|2234.7|2234.4|2234.8|2234.5|2234.2|2233.9|15
1615284080000|2021-03-09 10:01:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|5
1615284090000|2021-03-09 10:01:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|2
1615284100000|2021-03-09 10:01:40|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|2
1615284120000|2021-03-09 10:02:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1615284130000|2021-03-09 10:02:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1615284140000|2021-03-09 10:02:20|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|3
1615284150000|2021-03-09 10:02:30|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|5
1615284170000|2021-03-09 10:02:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|3
1615284180000|2021-03-09 10:03:00|2235.2|2234.9|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|9
1615284190000|2021-03-09 10:03:10|2235.7|2235.4|2236|2235.7|2236.2|2235.9|2235.7|2235.4|20
1615284200000|2021-03-09 10:03:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1615284210000|2021-03-09 10:03:30|2236|2235.7|2237.2|2236.9|2237.2|2236.9|2236|2235.7|30
1615284220000|2021-03-09 10:03:40|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2237.3|2237|16
1615284230000|2021-03-09 10:03:50|2237.7|2237.4|2237.3|2237|2237.9|2237.6|2237.3|2237|32
1615284240000|2021-03-09 10:04:00|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|21
1615284250000|2021-03-09 10:04:10|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|8
1615284260000|2021-03-09 10:04:20|||||||||3
1615284270000|2021-03-09 10:04:30|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2236|2235.7|4
1615284280000|2021-03-09 10:04:40|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|3
1615284290000|2021-03-09 10:04:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|14
1615284300000|2021-03-09 10:05:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1615284320000|2021-03-09 10:05:20|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|11
1615284330000|2021-03-09 10:05:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|2
1615284340000|2021-03-09 10:05:40|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|3
1615284350000|2021-03-09 10:05:50|2236.7|2236.4|2237.4|2237.1|2237.4|2237.1|2236.7|2236.4|4
1615284360000|2021-03-09 10:06:00|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|6
1615284370000|2021-03-09 10:06:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|3
1615284380000|2021-03-09 10:06:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1615284390000|2021-03-09 10:06:30|||||||||1
1615284400000|2021-03-09 10:06:40|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.5|2236.2|10
1615284410000|2021-03-09 10:06:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|9
1615284420000|2021-03-09 10:07:00|2237.3|2237|2236.8|2236.5|2237.3|2237|2236.8|2236.5|11
1615284430000|2021-03-09 10:07:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|5
1615284440000|2021-03-09 10:07:20|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|4
1615284450000|2021-03-09 10:07:30|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|3
1615284460000|2021-03-09 10:07:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.3|2237|8
1615284470000|2021-03-09 10:07:50|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.1|2236.8|15
1615284480000|2021-03-09 10:08:00|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|18
1615284490000|2021-03-09 10:08:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|9
1615284500000|2021-03-09 10:08:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|9
1615284510000|2021-03-09 10:08:30|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.8|2237.5|13
1615284520000|2021-03-09 10:08:40|2238.2|2237.9|2238.2|2237.9|2238.6|2238.3|2237.9|2237.6|125
1615284530000|2021-03-09 10:08:50|2238.1|2237.8|2238.2|2237.9|2238.5|2238.2|2237.9|2237.6|18
1615284540000|2021-03-09 10:09:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|16
1615284550000|2021-03-09 10:09:10|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|5
1615284560000|2021-03-09 10:09:20|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|10
1615284570000|2021-03-09 10:09:30|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|4
1615284580000|2021-03-09 10:09:40|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|9
1615284590000|2021-03-09 10:09:50|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|3
1615284600000|2021-03-09 10:10:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|9
1615284610000|2021-03-09 10:10:10|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|19
1615284620000|2021-03-09 10:10:20|2237.7|2237.4|2236.6|2236.3|2237.7|2237.4|2236.6|2236.3|73
1615284630000|2021-03-09 10:10:30|2236.8|2236.5|2236|2235.7|2236.9|2236.6|2236|2235.7|48
1615284640000|2021-03-09 10:10:40|2236.1|2235.8|2236.1|2235.8|2236.3|2236|2236.1|2235.8|10
1615284650000|2021-03-09 10:10:50|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|31
1615284660000|2021-03-09 10:11:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.1|2235.8|6
1615284690000|2021-03-09 10:11:30|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|3
1615284710000|2021-03-09 10:11:50|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|2
1615284750000|2021-03-09 10:12:30|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|6
1615284760000|2021-03-09 10:12:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1615284780000|2021-03-09 10:13:00|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|2
1615284790000|2021-03-09 10:13:10|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|5
1615284800000|2021-03-09 10:13:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1615284810000|2021-03-09 10:13:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|10
1615284820000|2021-03-09 10:13:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1615284830000|2021-03-09 10:13:50|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.3|2236|4
1615284840000|2021-03-09 10:14:00|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|5
1615284850000|2021-03-09 10:14:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|4
1615284860000|2021-03-09 10:14:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|6
1615284870000|2021-03-09 10:14:30|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2234.9|2234.6|21
1615284880000|2021-03-09 10:14:40|2235.3|2235|2235|2234.7|2235.5|2235.2|2235|2234.7|16
1615284890000|2021-03-09 10:14:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1615284900000|2021-03-09 10:15:00|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|8
1615284910000|2021-03-09 10:15:10|2234.8|2234.5|2235.4|2235.1|2235.4|2235.1|2234.6|2234.3|8
1615284920000|2021-03-09 10:15:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|4
1615284930000|2021-03-09 10:15:30|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.3|2235|6
1615284940000|2021-03-09 10:15:40|2235.1|2234.8|2235.7|2235.4|2235.7|2235.4|2235.1|2234.8|14
1615284950000|2021-03-09 10:15:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|5
1615284960000|2021-03-09 10:16:00|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|16
1615284980000|2021-03-09 10:16:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|6
1615284990000|2021-03-09 10:16:30|2235.4|2235.1|2234.8|2234.5|2235.4|2235.1|2234.5|2234.2|24
1615285000000|2021-03-09 10:16:40|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|4
1615285010000|2021-03-09 10:16:50|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|2
1615285040000|2021-03-09 10:17:20|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|2
1615285050000|2021-03-09 10:17:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|7
1615285060000|2021-03-09 10:17:40|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|38
1615285070000|2021-03-09 10:17:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1615285080000|2021-03-09 10:18:00|||||||||4
1615285090000|2021-03-09 10:18:10|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|6
1615285100000|2021-03-09 10:18:20|2233.9|2233.6|2233.5|2233.2|2234|2233.7|2233.5|2233.2|17
1615285110000|2021-03-09 10:18:30|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|2
1615285120000|2021-03-09 10:18:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1615285130000|2021-03-09 10:18:50|2234.2|2233.9|2233.6|2233.3|2234.2|2233.9|2233.6|2233.3|18
1615285150000|2021-03-09 10:19:10|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|5
1615285160000|2021-03-09 10:19:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1615285170000|2021-03-09 10:19:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1615285190000|2021-03-09 10:19:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1615285200000|2021-03-09 10:20:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|9
1615285220000|2021-03-09 10:20:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|5
1615285230000|2021-03-09 10:20:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1615285240000|2021-03-09 10:20:40|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.8|2233.5|78
1615285250000|2021-03-09 10:20:50|2233.7|2233.4|2233|2232.7|2233.7|2233.4|2233|2232.7|31
1615285260000|2021-03-09 10:21:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|3
1615285270000|2021-03-09 10:21:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|3
1615285290000|2021-03-09 10:21:30|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|6
1615285300000|2021-03-09 10:21:40|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|7
1615285310000|2021-03-09 10:21:50|||||||||1
1615285320000|2021-03-09 10:22:00|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|9
1615285330000|2021-03-09 10:22:10|2233.6|2233.3|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|11
1615285340000|2021-03-09 10:22:20|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|4
1615285350000|2021-03-09 10:22:30|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|2
1615285360000|2021-03-09 10:22:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1615285370000|2021-03-09 10:22:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|11
1615285380000|2021-03-09 10:23:00|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|4
1615285390000|2021-03-09 10:23:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1615285400000|2021-03-09 10:23:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1615285420000|2021-03-09 10:23:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1615285430000|2021-03-09 10:23:50|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|24
1615285440000|2021-03-09 10:24:00|2235.3|2235|2235.9|2235.6|2235.9|2235.6|2235.3|2235|6
1615285450000|2021-03-09 10:24:10|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|7
1615285460000|2021-03-09 10:24:20|2236.3|2236|2236.4|2236.1|2236.7|2236.4|2236.3|2236|5
1615285470000|2021-03-09 10:24:30|2236.3|2236|2236|2235.7|2236.4|2236.1|2236|2235.7|9
1615285480000|2021-03-09 10:24:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|10
1615285490000|2021-03-09 10:24:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1615285500000|2021-03-09 10:25:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|8
1615285520000|2021-03-09 10:25:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|4
1615285530000|2021-03-09 10:25:30|2235.5|2235.2|2234.9|2234.6|2235.5|2235.2|2234.9|2234.6|7
1615285540000|2021-03-09 10:25:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1615285560000|2021-03-09 10:26:00|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|10
1615285570000|2021-03-09 10:26:10|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.7|2233.4|8
1615285580000|2021-03-09 10:26:20|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|4
1615285590000|2021-03-09 10:26:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1615285600000|2021-03-09 10:26:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1615285610000|2021-03-09 10:26:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|3
1615285620000|2021-03-09 10:27:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1615285630000|2021-03-09 10:27:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1615285640000|2021-03-09 10:27:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|14
1615285650000|2021-03-09 10:27:30|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|2
1615285680000|2021-03-09 10:28:00|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|3
1615285690000|2021-03-09 10:28:10|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|2
1615285700000|2021-03-09 10:28:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|2
1615285710000|2021-03-09 10:28:30|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|4
1615285720000|2021-03-09 10:28:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1615285740000|2021-03-09 10:29:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|5
1615285750000|2021-03-09 10:29:10|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|4
1615285760000|2021-03-09 10:29:20|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|5
1615285770000|2021-03-09 10:29:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1615285810000|2021-03-09 10:30:10|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|5
1615285820000|2021-03-09 10:30:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|6
1615285830000|2021-03-09 10:30:30|||||||||2
1615285850000|2021-03-09 10:30:50|||||||||2
1615285860000|2021-03-09 10:31:00|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|6
1615285870000|2021-03-09 10:31:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|5
1615285890000|2021-03-09 10:31:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1615285900000|2021-03-09 10:31:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1615285910000|2021-03-09 10:31:50|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|11
1615285920000|2021-03-09 10:32:00|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|5
1615285930000|2021-03-09 10:32:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1615285940000|2021-03-09 10:32:20|2236.9|2236.6|2236.6|2236.3|2237.1|2236.8|2236.6|2236.3|11
1615285960000|2021-03-09 10:32:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1615285970000|2021-03-09 10:32:50|2236.6|2236.3|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|7
1615285980000|2021-03-09 10:33:00|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|3
1615285990000|2021-03-09 10:33:10|||||||||1
1615286000000|2021-03-09 10:33:20|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.6|2236.3|9
1615286010000|2021-03-09 10:33:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1615286020000|2021-03-09 10:33:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1615286030000|2021-03-09 10:33:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|3
1615286040000|2021-03-09 10:34:00|||||||||29
1615286050000|2021-03-09 10:34:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|7
1615286070000|2021-03-09 10:34:30|2236.1|2235.8|2236.3|2236|2236.3|2236|2236|2235.7|9
1615286090000|2021-03-09 10:34:50|2236.4|2236.1|2236.3|2236|2236.6|2236.3|2236.3|2236|26
1615286100000|2021-03-09 10:35:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1615286110000|2021-03-09 10:35:10|2236.7|2236.4|2236.2|2235.9|2236.7|2236.4|2236.2|2235.9|5
1615286120000|2021-03-09 10:35:20|2236|2235.7|2236.5|2236.2|2236.5|2236.2|2236|2235.7|6
1615286130000|2021-03-09 10:35:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1615286150000|2021-03-09 10:35:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1615286160000|2021-03-09 10:36:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1615286180000|2021-03-09 10:36:20|2236.8|2236.5|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|6
1615286190000|2021-03-09 10:36:30|2236.6|2236.3|2236.2|2235.9|2236.7|2236.4|2236.2|2235.9|15
1615286200000|2021-03-09 10:36:40|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|5
1615286220000|2021-03-09 10:37:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|7
1615286230000|2021-03-09 10:37:10|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2237.2|2236.9|7
1615286240000|2021-03-09 10:37:20|2237.2|2236.9|2237.7|2237.4|2237.7|2237.4|2237.2|2236.9|5
1615286250000|2021-03-09 10:37:30|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|5
1615286260000|2021-03-09 10:37:40|2238|2237.7|2238|2237.7|2238.1|2237.8|2238|2237.7|10
1615286270000|2021-03-09 10:37:50|2237.5|2237.2|2237|2236.7|2237.5|2237.2|2237|2236.7|16
1615286280000|2021-03-09 10:38:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|2
1615286290000|2021-03-09 10:38:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1615286300000|2021-03-09 10:38:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1615286310000|2021-03-09 10:38:30|2236.9|2236.6|2236.4|2236.1|2236.9|2236.6|2236.4|2236.1|7
1615286320000|2021-03-09 10:38:40|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|5
1615286330000|2021-03-09 10:38:50|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|3
1615286340000|2021-03-09 10:39:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|2
1615286350000|2021-03-09 10:39:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|3
1615286360000|2021-03-09 10:39:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1615286370000|2021-03-09 10:39:30|2236.3|2236|2235.6|2235.3|2236.5|2236.2|2235.6|2235.3|21
1615286380000|2021-03-09 10:39:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.3|2235|8
1615286390000|2021-03-09 10:39:50|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|3
1615286400000|2021-03-09 10:40:00|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|2
1615286430000|2021-03-09 10:40:30|2235.6|2235.3|2235|2234.7|2235.6|2235.3|2235|2234.7|5
1615286440000|2021-03-09 10:40:40|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2235|2234.7|12
1615286450000|2021-03-09 10:40:50|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|2
1615286460000|2021-03-09 10:41:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1615286470000|2021-03-09 10:41:10|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|4
1615286480000|2021-03-09 10:41:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1615286510000|2021-03-09 10:41:50|2234.8|2234.5|2234.2|2233.9|2234.8|2234.5|2234.2|2233.9|3
1615286520000|2021-03-09 10:42:00|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|3
1615286530000|2021-03-09 10:42:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1615286540000|2021-03-09 10:42:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1615286550000|2021-03-09 10:42:30|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|3
1615286580000|2021-03-09 10:43:00|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|2
1615286600000|2021-03-09 10:43:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1615286610000|2021-03-09 10:43:30|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|3
1615286620000|2021-03-09 10:43:40|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.9|2233.6|4
1615286630000|2021-03-09 10:43:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|32
1615286640000|2021-03-09 10:44:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.3|2233|5
1615286650000|2021-03-09 10:44:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1615286660000|2021-03-09 10:44:20|||||||||1
1615286680000|2021-03-09 10:44:40|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|5
1615286690000|2021-03-09 10:44:50|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|4
1615286700000|2021-03-09 10:45:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1615286720000|2021-03-09 10:45:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1615286730000|2021-03-09 10:45:30|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.3|2233|5
1615286760000|2021-03-09 10:46:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|3
1615286770000|2021-03-09 10:46:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1615286780000|2021-03-09 10:46:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|5
1615286790000|2021-03-09 10:46:30|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|2
1615286800000|2021-03-09 10:46:40|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|5
1615286810000|2021-03-09 10:46:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|4
1615286820000|2021-03-09 10:47:00|||||||||1
1615286830000|2021-03-09 10:47:10|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|3
1615286840000|2021-03-09 10:47:20|2234.4|2234.1|2234.3|2234|2234.6|2234.3|2234.3|2234|7
1615286850000|2021-03-09 10:47:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1615286860000|2021-03-09 10:47:40|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.9|2233.6|4
1615286870000|2021-03-09 10:47:50|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|20
1615286880000|2021-03-09 10:48:00|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|6
1615286890000|2021-03-09 10:48:10|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|9
1615286900000|2021-03-09 10:48:20|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2232|2231.7|7
1615286910000|2021-03-09 10:48:30|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|10
1615286920000|2021-03-09 10:48:40|2231.9|2231.6|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|23
1615286930000|2021-03-09 10:48:50|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|87
1615286940000|2021-03-09 10:49:00|2231.9|2231.6|2232.4|2232.1|2232.4|2232.1|2231.9|2231.6|8
1615286960000|2021-03-09 10:49:20|||||||||4
1615286970000|2021-03-09 10:49:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232|2231.7|8
1615286980000|2021-03-09 10:49:40|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|4
1615286990000|2021-03-09 10:49:50|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|7
1615287000000|2021-03-09 10:50:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1615287010000|2021-03-09 10:50:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1615287020000|2021-03-09 10:50:20|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.6|2232.3|2
1615287030000|2021-03-09 10:50:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|6
1615287040000|2021-03-09 10:50:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1615287050000|2021-03-09 10:50:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1615287060000|2021-03-09 10:51:00|2232.9|2232.6|2233.7|2233.4|2233.7|2233.4|2232.9|2232.6|4
1615287070000|2021-03-09 10:51:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|3
1615287090000|2021-03-09 10:51:30|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|13
1615287100000|2021-03-09 10:51:40|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|4
1615287110000|2021-03-09 10:51:50|2233.1|2232.8|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|24
1615287120000|2021-03-09 10:52:00|2233.8|2233.5|2234.5|2234.2|2234.5|2234.2|2233.8|2233.5|11
1615287130000|2021-03-09 10:52:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|4
1615287140000|2021-03-09 10:52:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1615287150000|2021-03-09 10:52:30|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|2
1615287160000|2021-03-09 10:52:40|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|2
1615287180000|2021-03-09 10:53:00|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|18
1615287210000|2021-03-09 10:53:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1615287220000|2021-03-09 10:53:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1615287230000|2021-03-09 10:53:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1615287250000|2021-03-09 10:54:10|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|6
1615287260000|2021-03-09 10:54:20|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|4
1615287270000|2021-03-09 10:54:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1615287280000|2021-03-09 10:54:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1615287290000|2021-03-09 10:54:50|||||||||1
1615287320000|2021-03-09 10:55:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1615287330000|2021-03-09 10:55:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|5
1615287340000|2021-03-09 10:55:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1615287360000|2021-03-09 10:56:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1615287370000|2021-03-09 10:56:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|3
1615287380000|2021-03-09 10:56:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1615287390000|2021-03-09 10:56:30|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|5
1615287420000|2021-03-09 10:57:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1615287440000|2021-03-09 10:57:20|2232.1|2231.8|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|8
1615287450000|2021-03-09 10:57:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1615287460000|2021-03-09 10:57:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|12
1615287470000|2021-03-09 10:57:50|||||||||5
1615287480000|2021-03-09 10:58:00|||||||||1
1615287490000|2021-03-09 10:58:10|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|6
1615287500000|2021-03-09 10:58:20|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.7|2230.4|27
1615287510000|2021-03-09 10:58:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1615287520000|2021-03-09 10:58:40|2230.8|2230.5|2231.4|2231.1|2231.4|2231.1|2230.8|2230.5|7
1615287530000|2021-03-09 10:58:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1615287550000|2021-03-09 10:59:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1615287570000|2021-03-09 10:59:30|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|2
1615287580000|2021-03-09 10:59:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1615287590000|2021-03-09 10:59:50|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|3
1615287600000|2021-03-09 11:00:00|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.4|2231.1|13
1615287620000|2021-03-09 11:00:20|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|6
1615287640000|2021-03-09 11:00:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|5
1615287650000|2021-03-09 11:00:50|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|15
1615287660000|2021-03-09 11:01:00|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|5
1615287670000|2021-03-09 11:01:10|2232.2|2231.9|2232.4|2232.1|2232.6|2232.3|2232.1|2231.8|13
1615287680000|2021-03-09 11:01:20|2232.3|2232|2232.2|2231.9|2232.3|2232|2232|2231.7|8
1615287690000|2021-03-09 11:01:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1615287700000|2021-03-09 11:01:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|3
1615287710000|2021-03-09 11:01:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1615287720000|2021-03-09 11:02:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1615287730000|2021-03-09 11:02:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1615287740000|2021-03-09 11:02:20|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|2
1615287750000|2021-03-09 11:02:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|4
1615287760000|2021-03-09 11:02:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1615287780000|2021-03-09 11:03:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1615287790000|2021-03-09 11:03:10|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|4
1615287810000|2021-03-09 11:03:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1615287820000|2021-03-09 11:03:40|2232.8|2232.5|2233.4|2233.1|2233.4|2233.1|2232.8|2232.5|18
1615287830000|2021-03-09 11:03:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1615287840000|2021-03-09 11:04:00|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|6
1615287850000|2021-03-09 11:04:10|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|7
1615287860000|2021-03-09 11:04:20|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|6
1615287870000|2021-03-09 11:04:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|5
1615287880000|2021-03-09 11:04:40|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|3
1615287890000|2021-03-09 11:04:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1615287900000|2021-03-09 11:05:00|2233.1|2232.8|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|5
1615287910000|2021-03-09 11:05:10|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|2
1615287920000|2021-03-09 11:05:20|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|13
1615287930000|2021-03-09 11:05:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1615287940000|2021-03-09 11:05:40|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|3
1615287950000|2021-03-09 11:05:50|2234.3|2234|2233.8|2233.5|2234.4|2234.1|2233.8|2233.5|6
1615287960000|2021-03-09 11:06:00|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|5
1615287970000|2021-03-09 11:06:10|||||||||1
1615287980000|2021-03-09 11:06:20|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|2
1615287990000|2021-03-09 11:06:30|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|4
1615288020000|2021-03-09 11:07:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1615288030000|2021-03-09 11:07:10|2233.7|2233.4|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|24
1615288040000|2021-03-09 11:07:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1615288050000|2021-03-09 11:07:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|3
1615288060000|2021-03-09 11:07:40|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|34
1615288070000|2021-03-09 11:07:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|14
1615288080000|2021-03-09 11:08:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|4
1615288090000|2021-03-09 11:08:10|2233.7|2233.4|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|8
1615288100000|2021-03-09 11:08:20|2233.6|2233.3|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|3
1615288130000|2021-03-09 11:08:50|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2234.3|2234|2
1615288140000|2021-03-09 11:09:00|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|22
1615288160000|2021-03-09 11:09:20|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235.1|2234.8|9
1615288170000|2021-03-09 11:09:30|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|34
1615288180000|2021-03-09 11:09:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1615288190000|2021-03-09 11:09:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1615288200000|2021-03-09 11:10:00|2235.2|2234.9|2235.5|2235.2|2235.7|2235.4|2235.2|2234.9|13
1615288210000|2021-03-09 11:10:10|2235.9|2235.6|2235.4|2235.1|2236.1|2235.8|2235.4|2235.1|18
1615288220000|2021-03-09 11:10:20|2235.9|2235.6|2236.5|2236.2|2236.5|2236.2|2235.5|2235.2|6
1615288230000|2021-03-09 11:10:30|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|3
1615288240000|2021-03-09 11:10:40|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.4|2236.1|108
1615288250000|2021-03-09 11:10:50|2237.1|2236.8|2236.9|2236.6|2237.3|2237|2236.9|2236.6|11
1615288260000|2021-03-09 11:11:00|2237.3|2237|2236.8|2236.5|2237.3|2237|2236.8|2236.5|11
1615288270000|2021-03-09 11:11:10|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|11
1615288280000|2021-03-09 11:11:20|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2237.2|2236.9|10
1615288290000|2021-03-09 11:11:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|8
1615288300000|2021-03-09 11:11:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|4
1615288310000|2021-03-09 11:11:50|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|12
1615288320000|2021-03-09 11:12:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1615288330000|2021-03-09 11:12:10|2236.8|2236.5|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|20
1615288340000|2021-03-09 11:12:20|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|5
1615288350000|2021-03-09 11:12:30|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|3
1615288370000|2021-03-09 11:12:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|4
1615288380000|2021-03-09 11:13:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|2
1615288390000|2021-03-09 11:13:10|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.5|2236.2|10
1615288400000|2021-03-09 11:13:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1615288430000|2021-03-09 11:13:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1615288450000|2021-03-09 11:14:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1615288460000|2021-03-09 11:14:20|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.6|2234.3|20
1615288470000|2021-03-09 11:14:30|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|3
1615288480000|2021-03-09 11:14:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1615288490000|2021-03-09 11:14:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1615288500000|2021-03-09 11:15:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1615288510000|2021-03-09 11:15:10|2234.8|2234.5|2234.3|2234|2234.8|2234.5|2234.3|2234|12
1615288520000|2021-03-09 11:15:20|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|9
1615288530000|2021-03-09 11:15:30|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|6
1615288540000|2021-03-09 11:15:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|3
1615288550000|2021-03-09 11:15:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1615288570000|2021-03-09 11:16:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1615288580000|2021-03-09 11:16:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|8
1615288590000|2021-03-09 11:16:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1615288600000|2021-03-09 11:16:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1615288610000|2021-03-09 11:16:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1615288620000|2021-03-09 11:17:00|2235|2234.7|2235.2|2234.9|2235.6|2235.3|2235|2234.7|11
1615288630000|2021-03-09 11:17:10|2234.9|2234.6|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|3
1615288660000|2021-03-09 11:17:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1615288670000|2021-03-09 11:17:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1615288690000|2021-03-09 11:18:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1615288710000|2021-03-09 11:18:30|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|7
1615288730000|2021-03-09 11:18:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1615288740000|2021-03-09 11:19:00|2234.8|2234.5|2234.8|2234.5|2235|2234.7|2234.8|2234.5|6
1615288750000|2021-03-09 11:19:10|2235.1|2234.8|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|7
1615288770000|2021-03-09 11:19:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1615288780000|2021-03-09 11:19:40|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|9
1615288790000|2021-03-09 11:19:50|||||||||1
1615288820000|2021-03-09 11:20:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1615288880000|2021-03-09 11:21:20|||||||||1
1615288890000|2021-03-09 11:21:30|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|2
1615288900000|2021-03-09 11:21:40|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|2
1615288910000|2021-03-09 11:21:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1615288920000|2021-03-09 11:22:00|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|3
1615288930000|2021-03-09 11:22:10|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|4
1615288940000|2021-03-09 11:22:20|||||||||1
1615288950000|2021-03-09 11:22:30|||||||||1
1615288960000|2021-03-09 11:22:40|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.7|2236.4|2
1615288990000|2021-03-09 11:23:10|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|6
1615289000000|2021-03-09 11:23:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1615289010000|2021-03-09 11:23:30|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|4
1615289020000|2021-03-09 11:23:40|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|9
1615289030000|2021-03-09 11:23:50|2237|2236.7|2237.7|2237.4|2237.7|2237.4|2237|2236.7|58
1615289040000|2021-03-09 11:24:00|2237.6|2237.3|2237|2236.7|2237.7|2237.4|2237|2236.7|30
1615289050000|2021-03-09 11:24:10|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|21
1615289060000|2021-03-09 11:24:20|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.7|2236.4|6
1615289070000|2021-03-09 11:24:30|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|19
1615289080000|2021-03-09 11:24:40|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.7|2236.4|12
1615289090000|2021-03-09 11:24:50|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.4|2236.1|9
1615289100000|2021-03-09 11:25:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|5
1615289110000|2021-03-09 11:25:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1615289130000|2021-03-09 11:25:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1615289140000|2021-03-09 11:25:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|6
1615289160000|2021-03-09 11:26:00|2236.5|2236.2|2236.8|2236.5|2237|2236.7|2236.5|2236.2|37
1615289170000|2021-03-09 11:26:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1615289180000|2021-03-09 11:26:20|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2236|2235.7|5
1615289190000|2021-03-09 11:26:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1615289200000|2021-03-09 11:26:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|4
1615289210000|2021-03-09 11:26:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|7
1615289220000|2021-03-09 11:27:00|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.3|2235|10
1615289230000|2021-03-09 11:27:10|2234.6|2234.3|2235.2|2234.9|2235.2|2234.9|2234.6|2234.3|10
1615289240000|2021-03-09 11:27:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|5
1615289250000|2021-03-09 11:27:30|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.3|2235|11
1615289260000|2021-03-09 11:27:40|2235.3|2235|2235.5|2235.2|2235.6|2235.3|2235.3|2235|14
1615289270000|2021-03-09 11:27:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|6
1615289280000|2021-03-09 11:28:00|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|3
1615289290000|2021-03-09 11:28:10|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|4
1615289300000|2021-03-09 11:28:20|2235.2|2234.9|2235.5|2235.2|2235.9|2235.6|2235.2|2234.9|12
1615289310000|2021-03-09 11:28:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1615289320000|2021-03-09 11:28:40|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|4
1615289330000|2021-03-09 11:28:50|2235.7|2235.4|2236.1|2235.8|2236.3|2236|2235.7|2235.4|13
1615289340000|2021-03-09 11:29:00|||||||||2
1615289360000|2021-03-09 11:29:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|3
1615289370000|2021-03-09 11:29:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|6
1615289380000|2021-03-09 11:29:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1615289390000|2021-03-09 11:29:50|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|4
1615289400000|2021-03-09 11:30:00|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|5
1615289410000|2021-03-09 11:30:10|2235.7|2235.4|2236.7|2236.4|2236.7|2236.4|2235.7|2235.4|20
1615289420000|2021-03-09 11:30:20|2236.5|2236.2|2236.8|2236.5|2237|2236.7|2236.5|2236.2|9
1615289430000|2021-03-09 11:30:30|2236.9|2236.6|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|15
1615289440000|2021-03-09 11:30:40|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|9
1615289450000|2021-03-09 11:30:50|||||||||2
1615289460000|2021-03-09 11:31:00|2236.3|2236|2236|2235.7|2236.3|2236|2235.7|2235.4|10
1615289470000|2021-03-09 11:31:10|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|23
1615289480000|2021-03-09 11:31:20|2235.3|2235|2234.7|2234.4|2235.5|2235.2|2234.7|2234.4|15
1615289490000|2021-03-09 11:31:30|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.7|2234.4|5
1615289500000|2021-03-09 11:31:40|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.4|2234.1|9
1615289510000|2021-03-09 11:31:50|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|2
1615289520000|2021-03-09 11:32:00|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234.3|2234|9
1615289530000|2021-03-09 11:32:10|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|8
1615289540000|2021-03-09 11:32:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1615289550000|2021-03-09 11:32:30|2234.3|2234|2234.7|2234.4|2234.9|2234.6|2234.3|2234|18
1615289560000|2021-03-09 11:32:40|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|5
1615289570000|2021-03-09 11:32:50|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234|2233.7|11
1615289580000|2021-03-09 11:33:00|2233.9|2233.6|2234.1|2233.8|2234.5|2234.2|2233.9|2233.6|25
1615289590000|2021-03-09 11:33:10|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.1|2233.8|24
1615289600000|2021-03-09 11:33:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|3
1615289610000|2021-03-09 11:33:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|9
1615289620000|2021-03-09 11:33:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|4
1615289630000|2021-03-09 11:33:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|5
1615289640000|2021-03-09 11:34:00|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|4
1615289650000|2021-03-09 11:34:10|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|4
1615289660000|2021-03-09 11:34:20|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|6
1615289670000|2021-03-09 11:34:30|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.7|2233.4|7
1615289680000|2021-03-09 11:34:40|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.1|2232.8|21
1615289690000|2021-03-09 11:34:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|11
1615289700000|2021-03-09 11:35:00|2233.7|2233.4|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|29
1615289710000|2021-03-09 11:35:10|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|10
1615289720000|2021-03-09 11:35:20|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|8
1615289730000|2021-03-09 11:35:30|2233.5|2233.2|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|9
1615289740000|2021-03-09 11:35:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|4
1615289750000|2021-03-09 11:35:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|5
1615289760000|2021-03-09 11:36:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1615289770000|2021-03-09 11:36:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|4
1615289780000|2021-03-09 11:36:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1615289790000|2021-03-09 11:36:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1615289800000|2021-03-09 11:36:40|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|5
1615289810000|2021-03-09 11:36:50|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|7
1615289820000|2021-03-09 11:37:00|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|5
1615289830000|2021-03-09 11:37:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1615289840000|2021-03-09 11:37:20|||||||||2
1615289850000|2021-03-09 11:37:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|12
1615289860000|2021-03-09 11:37:40|2232.6|2232.3|2232.8|2232.5|2233|2232.7|2232.5|2232.2|16
1615289870000|2021-03-09 11:37:50|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|3
1615289880000|2021-03-09 11:38:00|2233.7|2233.4|2233.1|2232.8|2233.7|2233.4|2233.1|2232.8|14
1615289900000|2021-03-09 11:38:20|2233|2232.7|2233|2232.7|2233.3|2233|2233|2232.7|6
1615289910000|2021-03-09 11:38:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|13
1615289920000|2021-03-09 11:38:40|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|5
1615289930000|2021-03-09 11:38:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233|2232.7|21
1615289940000|2021-03-09 11:39:00|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|13
1615289950000|2021-03-09 11:39:10|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2233|2232.7|7
1615289960000|2021-03-09 11:39:20|2233.2|2232.9|2233|2232.7|2233.3|2233|2233|2232.7|5
1615289970000|2021-03-09 11:39:30|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.9|2232.6|2
1615289980000|2021-03-09 11:39:40|2233.1|2232.8|2233.3|2233|2233.4|2233.1|2233.1|2232.8|6
1615289990000|2021-03-09 11:39:50|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|8
1615290000000|2021-03-09 11:40:00|2233|2232.7|2232.5|2232.2|2233|2232.7|2232.5|2232.2|14
1615290010000|2021-03-09 11:40:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|13
1615290020000|2021-03-09 11:40:20|2232.6|2232.3|2232.1|2231.8|2232.6|2232.3|2232.1|2231.8|6
1615290030000|2021-03-09 11:40:30|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|3
1615290040000|2021-03-09 11:40:40|2231.7|2231.4|2231.8|2231.5|2232.2|2231.9|2231.7|2231.4|5
1615290050000|2021-03-09 11:40:50|2231.6|2231.3|2231.9|2231.6|2232.2|2231.9|2231.6|2231.3|6
1615290060000|2021-03-09 11:41:00|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|3
1615290070000|2021-03-09 11:41:10|2232.3|2232|2232.8|2232.5|2232.9|2232.6|2232.3|2232|38
1615290080000|2021-03-09 11:41:20|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|10
1615290090000|2021-03-09 11:41:30|2232.9|2232.6|2234|2233.7|2234|2233.7|2232.9|2232.6|57
1615290100000|2021-03-09 11:41:40|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|146
1615290110000|2021-03-09 11:41:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|7
1615290120000|2021-03-09 11:42:00|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2234.3|2234|21
1615290130000|2021-03-09 11:42:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1615290140000|2021-03-09 11:42:20|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|4
1615290150000|2021-03-09 11:42:30|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|10
1615290160000|2021-03-09 11:42:40|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|3
1615290180000|2021-03-09 11:43:00|||||||||1
1615290190000|2021-03-09 11:43:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1615290200000|2021-03-09 11:43:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1615290210000|2021-03-09 11:43:30|||||||||1
1615290220000|2021-03-09 11:43:40|||||||||1
1615290240000|2021-03-09 11:44:00|2233.9|2233.6|2233.4|2233.1|2234.1|2233.8|2233.1|2232.8|16
1615290250000|2021-03-09 11:44:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1615290260000|2021-03-09 11:44:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1615290270000|2021-03-09 11:44:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1615290280000|2021-03-09 11:44:40|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|3
1615290290000|2021-03-09 11:44:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|2
1615290300000|2021-03-09 11:45:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1615290310000|2021-03-09 11:45:10|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|7
1615290320000|2021-03-09 11:45:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|4
1615290330000|2021-03-09 11:45:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1615290340000|2021-03-09 11:45:40|2235.3|2235|2234.9|2234.6|2235.4|2235.1|2234.9|2234.6|4
1615290350000|2021-03-09 11:45:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1615290360000|2021-03-09 11:46:00|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|2
1615290370000|2021-03-09 11:46:10|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|2
1615290380000|2021-03-09 11:46:20|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|3
1615290390000|2021-03-09 11:46:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1615290400000|2021-03-09 11:46:40|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.3|2235|11
1615290410000|2021-03-09 11:46:50|2235.2|2234.9|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|8
1615290420000|2021-03-09 11:47:00|2235.4|2235.1|2236.6|2236.3|2236.6|2236.3|2235.4|2235.1|18
1615290430000|2021-03-09 11:47:10|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|41
1615290440000|2021-03-09 11:47:20|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.7|2236.4|11
1615290450000|2021-03-09 11:47:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1615290460000|2021-03-09 11:47:40|2236.8|2236.5|2237.2|2236.9|2237.3|2237|2236.8|2236.5|22
1615290470000|2021-03-09 11:47:50|2237.3|2237|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|16
1615290480000|2021-03-09 11:48:00|2237.1|2236.8|2236.5|2236.2|2237.4|2237.1|2236.5|2236.2|31
1615290490000|2021-03-09 11:48:10|2236.7|2236.4|2235.9|2235.6|2236.8|2236.5|2235.9|2235.6|13
1615290500000|2021-03-09 11:48:20|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|5
1615290510000|2021-03-09 11:48:30|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|6
1615290520000|2021-03-09 11:48:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1615290530000|2021-03-09 11:48:50|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|9
1615290540000|2021-03-09 11:49:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|24
1615290550000|2021-03-09 11:49:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1615290560000|2021-03-09 11:49:20|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|9
1615290570000|2021-03-09 11:49:30|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|4
1615290590000|2021-03-09 11:49:50|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.3|2235|7
1615290600000|2021-03-09 11:50:00|2235.3|2235|2234.7|2234.4|2235.3|2235|2234.7|2234.4|63
1615290610000|2021-03-09 11:50:10|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|3
1615290630000|2021-03-09 11:50:30|2234.5|2234.2|2234.9|2234.6|2234.9|2234.6|2234.3|2234|3
1615290640000|2021-03-09 11:50:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1615290650000|2021-03-09 11:50:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1615290660000|2021-03-09 11:51:00|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|9
1615290670000|2021-03-09 11:51:10|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|4
1615290680000|2021-03-09 11:51:20|2234.5|2234.2|2234.7|2234.4|2234.9|2234.6|2234.5|2234.2|7
1615290690000|2021-03-09 11:51:30|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|3
1615290700000|2021-03-09 11:51:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1615290710000|2021-03-09 11:51:50|2234.9|2234.6|2234.6|2234.3|2234.9|2234.6|2234.4|2234.1|10
1615290730000|2021-03-09 11:52:10|2234.4|2234.1|2233.8|2233.5|2234.4|2234.1|2233.7|2233.4|11
1615290740000|2021-03-09 11:52:20|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|7
1615290750000|2021-03-09 11:52:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|2
1615290770000|2021-03-09 11:52:50|||||||||1
1615290780000|2021-03-09 11:53:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1615290790000|2021-03-09 11:53:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|6
1615290820000|2021-03-09 11:53:40|||||||||1
1615290830000|2021-03-09 11:53:50|||||||||2
1615290840000|2021-03-09 11:54:00|2233.6|2233.3|2233.1|2232.8|2233.6|2233.3|2233|2232.7|39
1615290850000|2021-03-09 11:54:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1615290870000|2021-03-09 11:54:30|2232.9|2232.6|2232.4|2232.1|2232.9|2232.6|2232.3|2232|52
1615290880000|2021-03-09 11:54:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|15
1615290900000|2021-03-09 11:55:00|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|10
1615290920000|2021-03-09 11:55:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|8
1615290930000|2021-03-09 11:55:30|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|3
1615290950000|2021-03-09 11:55:50|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|14
1615290960000|2021-03-09 11:56:00|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|2
1615290970000|2021-03-09 11:56:10|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2233|2232.7|10
1615290980000|2021-03-09 11:56:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|3
1615291000000|2021-03-09 11:56:40|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|4
1615291010000|2021-03-09 11:56:50|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|2
1615291020000|2021-03-09 11:57:00|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|4
1615291030000|2021-03-09 11:57:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1615291040000|2021-03-09 11:57:20|2233.8|2233.5|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|6
1615291050000|2021-03-09 11:57:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.3|2233|4
1615291060000|2021-03-09 11:57:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1615291070000|2021-03-09 11:57:50|2233.2|2232.9|2233.9|2233.6|2233.9|2233.6|2233.2|2232.9|6
1615291080000|2021-03-09 11:58:00|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.8|2233.5|10
1615291090000|2021-03-09 11:58:10|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|5
1615291100000|2021-03-09 11:58:20|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|40
1615291110000|2021-03-09 11:58:30|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|8
1615291120000|2021-03-09 11:58:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1615291130000|2021-03-09 11:58:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1615291140000|2021-03-09 11:59:00|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|20
1615291150000|2021-03-09 11:59:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1615291160000|2021-03-09 11:59:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1615291190000|2021-03-09 11:59:50|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|4
1615291200000|2021-03-09 12:00:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234|2233.7|10
1615291210000|2021-03-09 12:00:10|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|3
1615291220000|2021-03-09 12:00:20|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.4|2233.1|14
1615291230000|2021-03-09 12:00:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|4
1615291240000|2021-03-09 12:00:40|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|22
1615291250000|2021-03-09 12:00:50|2233.5|2233.2|2233.9|2233.6|2234|2233.7|2233.5|2233.2|14
1615291260000|2021-03-09 12:01:00|2233.6|2233.3|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|12
1615291280000|2021-03-09 12:01:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|13
1615291300000|2021-03-09 12:01:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|3
1615291310000|2021-03-09 12:01:50|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|26
1615291320000|2021-03-09 12:02:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1615291330000|2021-03-09 12:02:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1615291340000|2021-03-09 12:02:20|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.2|2232.9|22
1615291350000|2021-03-09 12:02:30|2233.2|2232.9|2232.6|2232.3|2233.2|2232.9|2232.6|2232.3|36
1615291360000|2021-03-09 12:02:40|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|18
1615291370000|2021-03-09 12:02:50|2232.3|2232|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|7
1615291380000|2021-03-09 12:03:00|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|11
1615291390000|2021-03-09 12:03:10|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|21
1615291400000|2021-03-09 12:03:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|5
1615291410000|2021-03-09 12:03:30|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|6
1615291420000|2021-03-09 12:03:40|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|7
1615291430000|2021-03-09 12:03:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|3
1615291440000|2021-03-09 12:04:00|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|3
1615291450000|2021-03-09 12:04:10|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|22
1615291460000|2021-03-09 12:04:20|2233|2232.7|2233.8|2233.5|2233.8|2233.5|2233|2232.7|31
1615291470000|2021-03-09 12:04:30|||||||||10
1615291480000|2021-03-09 12:04:40|2233.6|2233.3|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|6
1615291490000|2021-03-09 12:04:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1615291500000|2021-03-09 12:05:00|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|5
1615291510000|2021-03-09 12:05:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|12
1615291520000|2021-03-09 12:05:20|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|4
1615291530000|2021-03-09 12:05:30|||||||||11
1615291540000|2021-03-09 12:05:40|||||||||10
1615291550000|2021-03-09 12:05:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1615291570000|2021-03-09 12:06:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1615291580000|2021-03-09 12:06:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|5
1615291600000|2021-03-09 12:06:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1615291620000|2021-03-09 12:07:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1615291630000|2021-03-09 12:07:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1615291640000|2021-03-09 12:07:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1615291650000|2021-03-09 12:07:30|||||||||1
1615291660000|2021-03-09 12:07:40|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|7
1615291680000|2021-03-09 12:08:00|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|16
1615291690000|2021-03-09 12:08:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1615291700000|2021-03-09 12:08:20|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|3
1615291710000|2021-03-09 12:08:30|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|3
1615291730000|2021-03-09 12:08:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|4
1615291740000|2021-03-09 12:09:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1615291750000|2021-03-09 12:09:10|||||||||1
1615291760000|2021-03-09 12:09:20|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|4
1615291770000|2021-03-09 12:09:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1615291780000|2021-03-09 12:09:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|5
1615291790000|2021-03-09 12:09:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|9
1615291800000|2021-03-09 12:10:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1615291810000|2021-03-09 12:10:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1615291820000|2021-03-09 12:10:20|||||||||1
1615291830000|2021-03-09 12:10:30|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|5
1615291840000|2021-03-09 12:10:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|6
1615291850000|2021-03-09 12:10:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1615291860000|2021-03-09 12:11:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1615291870000|2021-03-09 12:11:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1615291880000|2021-03-09 12:11:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1615291900000|2021-03-09 12:11:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|6
1615291910000|2021-03-09 12:11:50|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|5
1615291920000|2021-03-09 12:12:00|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|5
1615291930000|2021-03-09 12:12:10|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|9
1615291940000|2021-03-09 12:12:20|2232.5|2232.2|2232.4|2232.1|2233|2232.7|2232.4|2232.1|90
1615291950000|2021-03-09 12:12:30|2232.8|2232.5|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|15
1615291980000|2021-03-09 12:13:00|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|2
1615291990000|2021-03-09 12:13:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1615292010000|2021-03-09 12:13:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1615292020000|2021-03-09 12:13:40|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|2
1615292030000|2021-03-09 12:13:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1615292040000|2021-03-09 12:14:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1615292050000|2021-03-09 12:14:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1615292060000|2021-03-09 12:14:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|4
1615292070000|2021-03-09 12:14:30|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|13
1615292080000|2021-03-09 12:14:40|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|3
1615292090000|2021-03-09 12:14:50|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|4
1615292100000|2021-03-09 12:15:00|2231.8|2231.5|2231.3|2231|2231.8|2231.5|2231.3|2231|8
1615292110000|2021-03-09 12:15:10|2231.2|2230.9|2230.8|2230.5|2231.2|2230.9|2230.7|2230.4|16
1615292120000|2021-03-09 12:15:20|2230.7|2230.4|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|6
1615292130000|2021-03-09 12:15:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1615292140000|2021-03-09 12:15:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1615292160000|2021-03-09 12:16:00|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|8
1615292170000|2021-03-09 12:16:10|||||||||1
1615292210000|2021-03-09 12:16:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|25
1615292220000|2021-03-09 12:17:00|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|6
1615292230000|2021-03-09 12:17:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1615292240000|2021-03-09 12:17:20|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|7
1615292250000|2021-03-09 12:17:30|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|23
1615292260000|2021-03-09 12:17:40|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|10
1615292270000|2021-03-09 12:17:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|7
1615292280000|2021-03-09 12:18:00|2230|2229.7|2229.5|2229.2|2230|2229.7|2229.5|2229.2|10
1615292290000|2021-03-09 12:18:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1615292300000|2021-03-09 12:18:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|3
1615292310000|2021-03-09 12:18:30|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|4
1615292320000|2021-03-09 12:18:40|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|47
1615292340000|2021-03-09 12:19:00|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|6
1615292350000|2021-03-09 12:19:10|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|12
1615292360000|2021-03-09 12:19:20|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|12
1615292370000|2021-03-09 12:19:30|||||||||2
1615292380000|2021-03-09 12:19:40|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|23
1615292390000|2021-03-09 12:19:50|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.8|2230.5|16
1615292400000|2021-03-09 12:20:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.7|2229.4|12
1615292410000|2021-03-09 12:20:10|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|16
1615292440000|2021-03-09 12:20:40|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|12
1615292450000|2021-03-09 12:20:50|2231|2230.7|2231.3|2231|2231.6|2231.3|2231|2230.7|37
1615292460000|2021-03-09 12:21:00|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231|2230.7|4
1615292480000|2021-03-09 12:21:20|2230.7|2230.4|2230.9|2230.6|2231.1|2230.8|2230.5|2230.2|12
1615292490000|2021-03-09 12:21:30|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|3
1615292500000|2021-03-09 12:21:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|4
1615292510000|2021-03-09 12:21:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1615292520000|2021-03-09 12:22:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1615292530000|2021-03-09 12:22:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|2
1615292540000|2021-03-09 12:22:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|17
1615292550000|2021-03-09 12:22:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231|2230.7|7
1615292570000|2021-03-09 12:22:50|||||||||1
1615292580000|2021-03-09 12:23:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|25
1615292590000|2021-03-09 12:23:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|14
1615292600000|2021-03-09 12:23:20|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|2
1615292610000|2021-03-09 12:23:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|8
1615292620000|2021-03-09 12:23:40|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|3
1615292630000|2021-03-09 12:23:50|||||||||1
1615292640000|2021-03-09 12:24:00|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|12
1615292650000|2021-03-09 12:24:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|4
1615292670000|2021-03-09 12:24:30|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|10
1615292680000|2021-03-09 12:24:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1615292690000|2021-03-09 12:24:50|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|5
1615292700000|2021-03-09 12:25:00|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|4
1615292710000|2021-03-09 12:25:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1615292720000|2021-03-09 12:25:20|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.4|2231.1|6
1615292730000|2021-03-09 12:25:30|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|3
1615292740000|2021-03-09 12:25:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1615292750000|2021-03-09 12:25:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1615292760000|2021-03-09 12:26:00|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|3
1615292770000|2021-03-09 12:26:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|6
1615292780000|2021-03-09 12:26:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1615292790000|2021-03-09 12:26:30|||||||||2
1615292810000|2021-03-09 12:26:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1615292820000|2021-03-09 12:27:00|2230.6|2230.3|2231|2230.7|2231|2230.7|2230.6|2230.3|4
1615292830000|2021-03-09 12:27:10|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|3
1615292840000|2021-03-09 12:27:20|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|2
1615292850000|2021-03-09 12:27:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1615292870000|2021-03-09 12:27:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1615292880000|2021-03-09 12:28:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1615292900000|2021-03-09 12:28:20|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|3
1615292920000|2021-03-09 12:28:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1615292930000|2021-03-09 12:28:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1615292940000|2021-03-09 12:29:00|2231.8|2231.5|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|7
1615292950000|2021-03-09 12:29:10|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.8|2231.5|4
1615292960000|2021-03-09 12:29:20|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|3
1615292970000|2021-03-09 12:29:30|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|7
1615292980000|2021-03-09 12:29:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|5
1615292990000|2021-03-09 12:29:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1615293000000|2021-03-09 12:30:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|2
1615293010000|2021-03-09 12:30:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1615293020000|2021-03-09 12:30:20|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|6
1615293040000|2021-03-09 12:30:40|2232.4|2232.1|2232.1|2231.8|2232.6|2232.3|2232.1|2231.8|12
1615293050000|2021-03-09 12:30:50|2232.6|2232.3|2231.9|2231.6|2232.6|2232.3|2231.9|2231.6|11
1615293060000|2021-03-09 12:31:00|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|5
1615293070000|2021-03-09 12:31:10|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|14
1615293080000|2021-03-09 12:31:20|2232|2231.7|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|4
1615293090000|2021-03-09 12:31:30|2232.2|2231.9|2231.5|2231.2|2232.2|2231.9|2231.5|2231.2|53
1615293100000|2021-03-09 12:31:40|2231.3|2231|2229.9|2229.6|2231.5|2231.2|2229.7|2229.4|102
1615293110000|2021-03-09 12:31:50|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|19
1615293120000|2021-03-09 12:32:00|2230.4|2230.1|2229.9|2229.6|2230.4|2230.1|2229.9|2229.6|7
1615293130000|2021-03-09 12:32:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1615293150000|2021-03-09 12:32:30|||||||||4
1615293160000|2021-03-09 12:32:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1615293180000|2021-03-09 12:33:00|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.6|2229.3|11
1615293190000|2021-03-09 12:33:10|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|6
1615293200000|2021-03-09 12:33:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1615293210000|2021-03-09 12:33:30|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228.7|2228.4|5
1615293220000|2021-03-09 12:33:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|4
1615293230000|2021-03-09 12:33:50|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|2
1615293240000|2021-03-09 12:34:00|||||||||1
1615293250000|2021-03-09 12:34:10|||||||||1
1615293270000|2021-03-09 12:34:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|4
1615293280000|2021-03-09 12:34:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|8
1615293300000|2021-03-09 12:35:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1615293310000|2021-03-09 12:35:10|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|6
1615293320000|2021-03-09 12:35:20|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|6
1615293330000|2021-03-09 12:35:30|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|4
1615293340000|2021-03-09 12:35:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1615293360000|2021-03-09 12:36:00|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.6|2228.3|6
1615293380000|2021-03-09 12:36:20|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|5
1615293390000|2021-03-09 12:36:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1615293400000|2021-03-09 12:36:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1615293410000|2021-03-09 12:36:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1615293420000|2021-03-09 12:37:00|2229.1|2228.8|2228.5|2228.2|2229.1|2228.8|2228.5|2228.2|4
1615293430000|2021-03-09 12:37:10|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|12
1615293460000|2021-03-09 12:37:40|2228.6|2228.3|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|4
1615293470000|2021-03-09 12:37:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1615293480000|2021-03-09 12:38:00|2228.6|2228.3|2228.1|2227.8|2228.6|2228.3|2228|2227.7|9
1615293490000|2021-03-09 12:38:10|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|38
1615293500000|2021-03-09 12:38:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1615293510000|2021-03-09 12:38:30|||||||||1
1615293520000|2021-03-09 12:38:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1615293530000|2021-03-09 12:38:50|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|10
1615293540000|2021-03-09 12:39:00|2227.3|2227|2227.6|2227.3|2227.7|2227.4|2227.3|2227|8
1615293560000|2021-03-09 12:39:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|5
1615293570000|2021-03-09 12:39:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1615293580000|2021-03-09 12:39:40|2227.3|2227|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|3
1615293590000|2021-03-09 12:39:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1615293600000|2021-03-09 12:40:00|||||||||1
1615293610000|2021-03-09 12:40:10|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|2
1615293620000|2021-03-09 12:40:20|2227.3|2227|2225.1|2224.8|2227.6|2227.3|2224.9|2224.6|180
1615293630000|2021-03-09 12:40:30|2225.5|2225.2|2226.1|2225.8|2226.1|2225.8|2225.2|2224.9|35
1615293640000|2021-03-09 12:40:40|2226.4|2226.1|2226.8|2226.5|2226.8|2226.5|2225.9|2225.6|20
1615293650000|2021-03-09 12:40:50|2226.4|2226.1|2226|2225.7|2226.6|2226.3|2225.7|2225.4|63
1615293660000|2021-03-09 12:41:00|2225.5|2225.2|2225.7|2225.4|2226|2225.7|2225.5|2225.2|5
1615293670000|2021-03-09 12:41:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|12
1615293680000|2021-03-09 12:41:20|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.7|2225.4|11
1615293690000|2021-03-09 12:41:30|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|11
1615293700000|2021-03-09 12:41:40|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|3
1615293710000|2021-03-09 12:41:50|2225.8|2225.5|2226.5|2226.2|2226.5|2226.2|2225.7|2225.4|19
1615293720000|2021-03-09 12:42:00|2226.3|2226|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|15
1615293730000|2021-03-09 12:42:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|5
1615293740000|2021-03-09 12:42:20|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.6|2226.3|15
1615293750000|2021-03-09 12:42:30|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|14
1615293760000|2021-03-09 12:42:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|6
1615293780000|2021-03-09 12:43:00|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|8
1615293790000|2021-03-09 12:43:10|2227.3|2227|2227.3|2227|2227.3|2227|2227|2226.7|13
1615293800000|2021-03-09 12:43:20|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|9
1615293810000|2021-03-09 12:43:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1615293820000|2021-03-09 12:43:40|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|4
1615293830000|2021-03-09 12:43:50|||||||||2
1615293840000|2021-03-09 12:44:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1615293880000|2021-03-09 12:44:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1615293890000|2021-03-09 12:44:50|||||||||1
1615293900000|2021-03-09 12:45:00|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|6
1615293910000|2021-03-09 12:45:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|6
1615293920000|2021-03-09 12:45:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|5
1615293940000|2021-03-09 12:45:40|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|2
1615293950000|2021-03-09 12:45:50|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|5
1615293970000|2021-03-09 12:46:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1615293980000|2021-03-09 12:46:20|2228.5|2228.2|2229|2228.7|2229|2228.7|2228.5|2228.2|6
1615293990000|2021-03-09 12:46:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|3
1615294000000|2021-03-09 12:46:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1615294010000|2021-03-09 12:46:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1615294020000|2021-03-09 12:47:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1615294030000|2021-03-09 12:47:10|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|4
1615294040000|2021-03-09 12:47:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1615294050000|2021-03-09 12:47:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1615294060000|2021-03-09 12:47:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|14
1615294080000|2021-03-09 12:48:00|2228|2227.7|2228.6|2228.3|2228.6|2228.3|2228|2227.7|48
1615294090000|2021-03-09 12:48:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1615294120000|2021-03-09 12:48:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|4
1615294130000|2021-03-09 12:48:50|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|5
1615294140000|2021-03-09 12:49:00|2227.5|2227.2|2226.8|2226.5|2227.5|2227.2|2226.8|2226.5|24
1615294150000|2021-03-09 12:49:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|7
1615294160000|2021-03-09 12:49:20|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.7|2226.4|7
1615294170000|2021-03-09 12:49:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|5
1615294190000|2021-03-09 12:49:50|||||||||2
1615294200000|2021-03-09 12:50:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|4
1615294220000|2021-03-09 12:50:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|2
1615294230000|2021-03-09 12:50:30|2227.9|2227.6|2228.3|2228|2228.3|2228|2227.9|2227.6|2
1615294240000|2021-03-09 12:50:40|2228.7|2228.4|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|6
1615294260000|2021-03-09 12:51:00|2229|2228.7|2228.9|2228.6|2229.3|2229|2228.9|2228.6|10
1615294270000|2021-03-09 12:51:10|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.6|2228.3|6
1615294280000|2021-03-09 12:51:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|4
1615294290000|2021-03-09 12:51:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1615294300000|2021-03-09 12:51:40|2228.3|2228|2227.6|2227.3|2228.5|2228.2|2227.6|2227.3|8
1615294310000|2021-03-09 12:51:50|||||||||1
1615294320000|2021-03-09 12:52:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|5
1615294340000|2021-03-09 12:52:20|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|3
1615294350000|2021-03-09 12:52:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|12
1615294360000|2021-03-09 12:52:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1615294370000|2021-03-09 12:52:50|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|3
1615294380000|2021-03-09 12:53:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1615294390000|2021-03-09 12:53:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|5
1615294410000|2021-03-09 12:53:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1615294430000|2021-03-09 12:53:50|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|4
1615294450000|2021-03-09 12:54:10|||||||||4
1615294480000|2021-03-09 12:54:40|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|11
1615294490000|2021-03-09 12:54:50|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|4
1615294500000|2021-03-09 12:55:00|2227.1|2226.8|2226.3|2226|2227.1|2226.8|2226.3|2226|11
1615294510000|2021-03-09 12:55:10|2226.4|2226.1|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|16
1615294520000|2021-03-09 12:55:20|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|6
1615294530000|2021-03-09 12:55:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227|2226.7|4
1615294540000|2021-03-09 12:55:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|5
1615294550000|2021-03-09 12:55:50|2226.9|2226.6|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|3
1615294560000|2021-03-09 12:56:00|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|5
1615294570000|2021-03-09 12:56:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|6
1615294580000|2021-03-09 12:56:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|3
1615294590000|2021-03-09 12:56:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1615294600000|2021-03-09 12:56:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|3
1615294610000|2021-03-09 12:56:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|18
1615294630000|2021-03-09 12:57:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|3
1615294640000|2021-03-09 12:57:20|||||||||1
1615294660000|2021-03-09 12:57:40|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|9
1615294680000|2021-03-09 12:58:00|2227.8|2227.5|2227.4|2227.1|2227.8|2227.5|2227.4|2227.1|9
1615294690000|2021-03-09 12:58:10|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|7
1615294700000|2021-03-09 12:58:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|5
1615294710000|2021-03-09 12:58:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1615294720000|2021-03-09 12:58:40|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|4
1615294740000|2021-03-09 12:59:00|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|2
1615294750000|2021-03-09 12:59:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1615294760000|2021-03-09 12:59:20|||||||||3
1615294770000|2021-03-09 12:59:30|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.7|2226.4|10
1615294780000|2021-03-09 12:59:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1615294790000|2021-03-09 12:59:50|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|6
1615294800000|2021-03-09 13:00:00|2226.8|2226.5|2227.4|2227.1|2227.8|2227.5|2226.8|2226.5|26
1615294810000|2021-03-09 13:00:10|2227|2226.7|2227.3|2227|2227.5|2227.2|2226.9|2226.6|26
1615294820000|2021-03-09 13:00:20|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|6
1615294830000|2021-03-09 13:00:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|8
1615294840000|2021-03-09 13:00:40|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1615294850000|2021-03-09 13:00:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1615294860000|2021-03-09 13:01:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|9
1615294870000|2021-03-09 13:01:10|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|5
1615294880000|2021-03-09 13:01:20|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|3
1615294900000|2021-03-09 13:01:40|2227.5|2227.2|2227|2226.7|2227.5|2227.2|2227|2226.7|8
1615294910000|2021-03-09 13:01:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1615294920000|2021-03-09 13:02:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|3
1615294930000|2021-03-09 13:02:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|7
1615294940000|2021-03-09 13:02:20|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|3
1615294950000|2021-03-09 13:02:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1615294960000|2021-03-09 13:02:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|4
1615294970000|2021-03-09 13:02:50|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|12
1615294980000|2021-03-09 13:03:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1615295000000|2021-03-09 13:03:20|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|26
1615295010000|2021-03-09 13:03:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1615295020000|2021-03-09 13:03:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1615295030000|2021-03-09 13:03:50|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|15
1615295040000|2021-03-09 13:04:00|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|10
1615295050000|2021-03-09 13:04:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|2
1615295060000|2021-03-09 13:04:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1615295070000|2021-03-09 13:04:30|2227.1|2226.8|2227.7|2227.4|2227.7|2227.4|2227.1|2226.8|15
1615295080000|2021-03-09 13:04:40|2227.8|2227.5|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|4
1615295090000|2021-03-09 13:04:50|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|3
1615295100000|2021-03-09 13:05:00|2227.6|2227.3|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|29
1615295110000|2021-03-09 13:05:10|2227.3|2227|2228|2227.7|2228.3|2228|2227.2|2226.9|28
1615295120000|2021-03-09 13:05:20|2228.3|2228|2228.6|2228.3|2228.9|2228.6|2228.3|2228|14
1615295130000|2021-03-09 13:05:30|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.3|2228|76
1615295140000|2021-03-09 13:05:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2228.9|2228.6|19
1615295150000|2021-03-09 13:05:50|2229.2|2228.9|2229.4|2229.1|2229.8|2229.5|2229.2|2228.9|17
1615295160000|2021-03-09 13:06:00|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|12
1615295170000|2021-03-09 13:06:10|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|12
1615295180000|2021-03-09 13:06:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1615295190000|2021-03-09 13:06:30|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|8
1615295200000|2021-03-09 13:06:40|2227.6|2227.3|2228.2|2227.9|2228.2|2227.9|2227.6|2227.3|20
1615295210000|2021-03-09 13:06:50|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|2
1615295220000|2021-03-09 13:07:00|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|14
1615295230000|2021-03-09 13:07:10|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|16
1615295240000|2021-03-09 13:07:20|||||||||5
1615295250000|2021-03-09 13:07:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.4|2227.1|25
1615295260000|2021-03-09 13:07:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|3
1615295270000|2021-03-09 13:07:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1615295280000|2021-03-09 13:08:00|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|3
1615295290000|2021-03-09 13:08:10|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|4
1615295310000|2021-03-09 13:08:30|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|2
1615295320000|2021-03-09 13:08:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1615295330000|2021-03-09 13:08:50|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|10
1615295340000|2021-03-09 13:09:00|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|4
1615295350000|2021-03-09 13:09:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1615295370000|2021-03-09 13:09:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|2
1615295380000|2021-03-09 13:09:40|||||||||1
1615295400000|2021-03-09 13:10:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1615295410000|2021-03-09 13:10:10|2229.1|2228.8|2229.5|2229.2|2229.5|2229.2|2228.9|2228.6|10
1615295420000|2021-03-09 13:10:20|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|3
1615295430000|2021-03-09 13:10:30|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|5
1615295440000|2021-03-09 13:10:40|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|7
1615295450000|2021-03-09 13:10:50|2230.3|2230|2229.8|2229.5|2230.3|2230|2229.8|2229.5|10
1615295460000|2021-03-09 13:11:00|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2229|2228.7|5
1615295470000|2021-03-09 13:11:10|2228.8|2228.5|2228.8|2228.5|2229|2228.7|2228.8|2228.5|6
1615295480000|2021-03-09 13:11:20|2229|2228.7|2228.7|2228.4|2229.4|2229.1|2228.7|2228.4|23
1615295490000|2021-03-09 13:11:30|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|11
1615295500000|2021-03-09 13:11:40|2228.3|2228|2228.3|2228|2228.5|2228.2|2228.3|2228|5
1615295510000|2021-03-09 13:11:50|||||||||15
1615295520000|2021-03-09 13:12:00|2228.4|2228.1|2229.7|2229.4|2229.8|2229.5|2228.4|2228.1|16
1615295530000|2021-03-09 13:12:10|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|4
1615295540000|2021-03-09 13:12:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1615295550000|2021-03-09 13:12:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|3
1615295560000|2021-03-09 13:12:40|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|13
1615295570000|2021-03-09 13:12:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1615295580000|2021-03-09 13:13:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|9
1615295590000|2021-03-09 13:13:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|4
1615295600000|2021-03-09 13:13:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1615295610000|2021-03-09 13:13:30|2230.1|2229.8|2230.5|2230.2|2230.6|2230.3|2230.1|2229.8|9
1615295620000|2021-03-09 13:13:40|2230.7|2230.4|2230|2229.7|2230.7|2230.4|2230|2229.7|20
1615295630000|2021-03-09 13:13:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|3
1615295640000|2021-03-09 13:14:00|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|5
1615295650000|2021-03-09 13:14:10|2231|2230.7|2230.4|2230.1|2231|2230.7|2230.4|2230.1|27
1615295660000|2021-03-09 13:14:20|2230.3|2230|2230|2229.7|2230.3|2230|2229.6|2229.3|15
1615295670000|2021-03-09 13:14:30|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|13
1615295680000|2021-03-09 13:14:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1615295690000|2021-03-09 13:14:50|2229.5|2229.2|2230.3|2230|2230.3|2230|2229.5|2229.2|22
1615295700000|2021-03-09 13:15:00|2230.5|2230.2|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|15
1615295710000|2021-03-09 13:15:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1615295720000|2021-03-09 13:15:20|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|5
1615295730000|2021-03-09 13:15:30|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|10
1615295740000|2021-03-09 13:15:40|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|10
1615295750000|2021-03-09 13:15:50|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|4
1615295760000|2021-03-09 13:16:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1615295770000|2021-03-09 13:16:10|2230|2229.7|2230.2|2229.9|2230.3|2230|2230|2229.7|20
1615295780000|2021-03-09 13:16:20|2230|2229.7|2229.4|2229.1|2230|2229.7|2229.4|2229.1|7
1615295790000|2021-03-09 13:16:30|||||||||2
1615295800000|2021-03-09 13:16:40|2229.1|2228.8|2229.9|2229.6|2229.9|2229.6|2229.1|2228.8|8
1615295810000|2021-03-09 13:16:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1615295820000|2021-03-09 13:17:00|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.3|2229|7
1615295840000|2021-03-09 13:17:20|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|2
1615295850000|2021-03-09 13:17:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1615295860000|2021-03-09 13:17:40|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|4
1615295870000|2021-03-09 13:17:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1615295880000|2021-03-09 13:18:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|5
1615295890000|2021-03-09 13:18:10|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|10
1615295900000|2021-03-09 13:18:20|2228.7|2228.4|2228.5|2228.2|2229|2228.7|2228.5|2228.2|12
1615295910000|2021-03-09 13:18:30|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|11
1615295920000|2021-03-09 13:18:40|2228.3|2228|2228.1|2227.8|2228.3|2228|2227.8|2227.5|11
1615295930000|2021-03-09 13:18:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|5
1615295940000|2021-03-09 13:19:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|5
1615295960000|2021-03-09 13:19:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|3
1615295970000|2021-03-09 13:19:30|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|4
1615295980000|2021-03-09 13:19:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|7
1615295990000|2021-03-09 13:19:50|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|2
1615296000000|2021-03-09 13:20:00|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|4
1615296010000|2021-03-09 13:20:10|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|10
1615296020000|2021-03-09 13:20:20|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|7
1615296030000|2021-03-09 13:20:30|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|9
1615296040000|2021-03-09 13:20:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|2
1615296050000|2021-03-09 13:20:50|2229|2228.7|2229.2|2228.9|2229.4|2229.1|2229|2228.7|17
1615296060000|2021-03-09 13:21:00|2229.1|2228.8|2229.9|2229.6|2229.9|2229.6|2229.1|2228.8|12
1615296070000|2021-03-09 13:21:10|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|3
1615296080000|2021-03-09 13:21:20|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|5
1615296090000|2021-03-09 13:21:30|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|4
1615296100000|2021-03-09 13:21:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1615296110000|2021-03-09 13:21:50|2229.2|2228.9|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|46
1615296120000|2021-03-09 13:22:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1615296130000|2021-03-09 13:22:10|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|4
1615296140000|2021-03-09 13:22:20|2229.1|2228.8|2228.6|2228.3|2229.1|2228.8|2228.6|2228.3|5
1615296150000|2021-03-09 13:22:30|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|6
1615296160000|2021-03-09 13:22:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1615296170000|2021-03-09 13:22:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|3
1615296180000|2021-03-09 13:23:00|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|3
1615296190000|2021-03-09 13:23:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.3|2228|5
1615296200000|2021-03-09 13:23:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1615296210000|2021-03-09 13:23:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|3
1615296220000|2021-03-09 13:23:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|6
1615296230000|2021-03-09 13:23:50|2228.4|2228.1|2229.2|2228.9|2229.2|2228.9|2228.4|2228.1|12
1615296240000|2021-03-09 13:24:00|2229|2228.7|2229.2|2228.9|2229.4|2229.1|2229|2228.7|10
1615296250000|2021-03-09 13:24:10|2229.3|2229|2229.9|2229.6|2229.9|2229.6|2229.3|2229|16
1615296260000|2021-03-09 13:24:20|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|12
1615296270000|2021-03-09 13:24:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1615296280000|2021-03-09 13:24:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|4
1615296300000|2021-03-09 13:25:00|2229.8|2229.5|2229.5|2229.2|2230.1|2229.8|2229.5|2229.2|7
1615296310000|2021-03-09 13:25:10|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|5
1615296320000|2021-03-09 13:25:20|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|8
1615296330000|2021-03-09 13:25:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1615296350000|2021-03-09 13:25:50|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|6
1615296360000|2021-03-09 13:26:00|2228.7|2228.4|2228.5|2228.2|2228.8|2228.5|2228.3|2228|9
1615296370000|2021-03-09 13:26:10|2228.6|2228.3|2228.5|2228.2|2229.1|2228.8|2228.5|2228.2|16
1615296380000|2021-03-09 13:26:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|4
1615296390000|2021-03-09 13:26:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1615296400000|2021-03-09 13:26:40|2228.5|2228.2|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|6
1615296410000|2021-03-09 13:26:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|3
1615296420000|2021-03-09 13:27:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|14
1615296430000|2021-03-09 13:27:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|5
1615296440000|2021-03-09 13:27:20|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|2
1615296450000|2021-03-09 13:27:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1615296460000|2021-03-09 13:27:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1615296480000|2021-03-09 13:28:00|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|3
1615296490000|2021-03-09 13:28:10|2229|2228.7|2229.1|2228.8|2229.3|2229|2229|2228.7|4
1615296500000|2021-03-09 13:28:20|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|5
1615296510000|2021-03-09 13:28:30|2229.5|2229.2|2229.3|2229|2229.7|2229.4|2229.3|2229|19
1615296520000|2021-03-09 13:28:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|3
1615296530000|2021-03-09 13:28:50|2229|2228.7|2228.8|2228.5|2229.1|2228.8|2228.6|2228.3|6
1615296540000|2021-03-09 13:29:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1615296550000|2021-03-09 13:29:10|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|4
1615296560000|2021-03-09 13:29:20|2228.3|2228|2228.1|2227.8|2228.3|2228|2227.9|2227.6|11
1615296570000|2021-03-09 13:29:30|2228.3|2228|2228.2|2227.9|2228.3|2228|2228|2227.7|21
1615296580000|2021-03-09 13:29:40|2228.1|2227.8|2227.7|2227.4|2228.3|2228|2227.7|2227.4|35
1615296590000|2021-03-09 13:29:50|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|3
1615296600000|2021-03-09 13:30:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|17
1615296610000|2021-03-09 13:30:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|6
1615296620000|2021-03-09 13:30:20|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|10
1615296630000|2021-03-09 13:30:30|2227.7|2227.4|2227.5|2227.2|2228.1|2227.8|2227.5|2227.2|10
1615296640000|2021-03-09 13:30:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|9
1615296650000|2021-03-09 13:30:50|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.3|2227|28
1615296660000|2021-03-09 13:31:00|2227.4|2227.1|2227.7|2227.4|2228.1|2227.8|2227.4|2227.1|6
1615296670000|2021-03-09 13:31:10|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.2|2226.9|8
1615296680000|2021-03-09 13:31:20|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|3
1615296690000|2021-03-09 13:31:30|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|5
1615296700000|2021-03-09 13:31:40|2227|2226.7|2226.5|2226.2|2227.1|2226.8|2226.5|2226.2|9
1615296710000|2021-03-09 13:31:50|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.1|2225.8|10
1615296720000|2021-03-09 13:32:00|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.7|2226.4|5
1615296730000|2021-03-09 13:32:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1615296740000|2021-03-09 13:32:20|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|6
1615296750000|2021-03-09 13:32:30|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|2
1615296760000|2021-03-09 13:32:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|6
1615296770000|2021-03-09 13:32:50|||||||||1
1615296780000|2021-03-09 13:33:00|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|16
1615296790000|2021-03-09 13:33:10|2226.5|2226.2|2226.1|2225.8|2226.8|2226.5|2226.1|2225.8|30
1615296800000|2021-03-09 13:33:20|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.2|2225.9|4
1615296810000|2021-03-09 13:33:30|2226.1|2225.8|2226.3|2226|2226.3|2226|2226|2225.7|7
1615296820000|2021-03-09 13:33:40|2226.1|2225.8|2226|2225.7|2226.4|2226.1|2226|2225.7|7
1615296830000|2021-03-09 13:33:50|2226.1|2225.8|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|22
1615296840000|2021-03-09 13:34:00|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.8|2226.5|15
1615296850000|2021-03-09 13:34:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2
1615296860000|2021-03-09 13:34:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1615296870000|2021-03-09 13:34:30|||||||||1
1615296880000|2021-03-09 13:34:40|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|7
1615296910000|2021-03-09 13:35:10|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|5
1615296920000|2021-03-09 13:35:20|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.4|2225.1|38
1615296930000|2021-03-09 13:35:30|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.5|2225.2|8
1615296940000|2021-03-09 13:35:40|2225.7|2225.4|2226|2225.7|2226.2|2225.9|2225.7|2225.4|4
1615296960000|2021-03-09 13:36:00|2226.2|2225.9|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|8
1615296970000|2021-03-09 13:36:10|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|4
1615296980000|2021-03-09 13:36:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2
1615296990000|2021-03-09 13:36:30|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|12
1615297000000|2021-03-09 13:36:40|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|19
1615297010000|2021-03-09 13:36:50|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|4
1615297020000|2021-03-09 13:37:00|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|12
1615297030000|2021-03-09 13:37:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1615297040000|2021-03-09 13:37:20|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|4
1615297050000|2021-03-09 13:37:30|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|3
1615297060000|2021-03-09 13:37:40|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|6
1615297070000|2021-03-09 13:37:50|||||||||2
1615297080000|2021-03-09 13:38:00|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|7
1615297090000|2021-03-09 13:38:10|2227.3|2227|2227|2226.7|2227.7|2227.4|2227|2226.7|14
1615297100000|2021-03-09 13:38:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1615297110000|2021-03-09 13:38:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|5
1615297120000|2021-03-09 13:38:40|2227.6|2227.3|2227.9|2227.6|2228|2227.7|2227.6|2227.3|14
1615297130000|2021-03-09 13:38:50|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|6
1615297140000|2021-03-09 13:39:00|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|8
1615297150000|2021-03-09 13:39:10|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|10
1615297160000|2021-03-09 13:39:20|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228|2227.7|12
1615297170000|2021-03-09 13:39:30|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|17
1615297180000|2021-03-09 13:39:40|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|11
1615297190000|2021-03-09 13:39:50|2228.3|2228|2227.8|2227.5|2228.3|2228|2227.8|2227.5|12
1615297200000|2021-03-09 13:40:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.8|2227.5|13
1615297210000|2021-03-09 13:40:10|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|7
1615297220000|2021-03-09 13:40:20|2228.6|2228.3|2229.2|2228.9|2229.2|2228.9|2228.5|2228.2|13
1615297230000|2021-03-09 13:40:30|2229.1|2228.8|2229|2228.7|2229.3|2229|2229|2228.7|7
1615297240000|2021-03-09 13:40:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|5
1615297250000|2021-03-09 13:40:50|2228.6|2228.3|2229|2228.7|2229.1|2228.8|2228.6|2228.3|11
1615297260000|2021-03-09 13:41:00|2228.7|2228.4|2229.4|2229.1|2229.5|2229.2|2228.7|2228.4|17
1615297270000|2021-03-09 13:41:10|2229.6|2229.3|2228.8|2228.5|2229.6|2229.3|2228.8|2228.5|15
1615297280000|2021-03-09 13:41:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|4
1615297290000|2021-03-09 13:41:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|7
1615297300000|2021-03-09 13:41:40|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.2|2227.9|12
1615297310000|2021-03-09 13:41:50|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|10
1615297320000|2021-03-09 13:42:00|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|6
1615297330000|2021-03-09 13:42:10|2228.4|2228.1|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|5
1615297340000|2021-03-09 13:42:20|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.3|2228|8
1615297350000|2021-03-09 13:42:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|3
1615297370000|2021-03-09 13:42:50|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|6
1615297380000|2021-03-09 13:43:00|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.1|2228.8|6
1615297400000|2021-03-09 13:43:20|2229|2228.7|2229.3|2229|2229.3|2229|2228.8|2228.5|9
1615297410000|2021-03-09 13:43:30|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|11
1615297420000|2021-03-09 13:43:40|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|14
1615297430000|2021-03-09 13:43:50|2230.2|2229.9|2229.6|2229.3|2230.2|2229.9|2229.3|2229|20
1615297440000|2021-03-09 13:44:00|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|2
1615297450000|2021-03-09 13:44:10|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|11
1615297460000|2021-03-09 13:44:20|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|13
1615297470000|2021-03-09 13:44:30|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|16
1615297480000|2021-03-09 13:44:40|2229.1|2228.8|2229.5|2229.2|2229.5|2229.2|2228.9|2228.6|14
1615297490000|2021-03-09 13:44:50|2229.3|2229|2229.3|2229|2229.6|2229.3|2229.3|2229|14
1615297500000|2021-03-09 13:45:00|2228.9|2228.6|2229.8|2229.5|2229.8|2229.5|2228.9|2228.6|23
1615297510000|2021-03-09 13:45:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.7|2229.4|13
1615297520000|2021-03-09 13:45:20|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|5
1615297530000|2021-03-09 13:45:30|2229.6|2229.3|2229.9|2229.6|2230|2229.7|2229.6|2229.3|3
1615297540000|2021-03-09 13:45:40|2229.6|2229.3|2229.6|2229.3|2229.8|2229.5|2229.3|2229|19
1615297550000|2021-03-09 13:45:50|2229.7|2229.4|2230|2229.7|2230.1|2229.8|2229.7|2229.4|13
1615297560000|2021-03-09 13:46:00|2229.9|2229.6|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|12
1615297570000|2021-03-09 13:46:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|6
1615297580000|2021-03-09 13:46:20|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|12
1615297590000|2021-03-09 13:46:30|2229.6|2229.3|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|8
1615297600000|2021-03-09 13:46:40|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|15
1615297610000|2021-03-09 13:46:50|2229.6|2229.3|2229.9|2229.6|2230.4|2230.1|2229.6|2229.3|25
1615297620000|2021-03-09 13:47:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|4
1615297630000|2021-03-09 13:47:10|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.4|2229.1|17
1615297640000|2021-03-09 13:47:20|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|14
1615297650000|2021-03-09 13:47:30|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|6
1615297660000|2021-03-09 13:47:40|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2229|2228.7|4
1615297670000|2021-03-09 13:47:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.7|2228.4|12
1615297680000|2021-03-09 13:48:00|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|13
1615297690000|2021-03-09 13:48:10|2229|2228.7|2229|2228.7|2229|2228.7|2228.8|2228.5|7
1615297700000|2021-03-09 13:48:20|2229.1|2228.8|2228.9|2228.6|2229.3|2229|2228.8|2228.5|12
1615297710000|2021-03-09 13:48:30|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|10
1615297720000|2021-03-09 13:48:40|2229.5|2229.2|2229.7|2229.4|2229.9|2229.6|2229.5|2229.2|18
1615297730000|2021-03-09 13:48:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|6
1615297740000|2021-03-09 13:49:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1615297750000|2021-03-09 13:49:10|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.3|2229|22
1615297760000|2021-03-09 13:49:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1615297770000|2021-03-09 13:49:30|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|15
1615297780000|2021-03-09 13:49:40|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|24
1615297790000|2021-03-09 13:49:50|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|4
1615297800000|2021-03-09 13:50:00|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|4
1615297810000|2021-03-09 13:50:10|2230.2|2229.9|2230.7|2230.4|2230.7|2230.4|2230.2|2229.9|8
1615297820000|2021-03-09 13:50:20|2230.8|2230.5|2230.3|2230|2230.8|2230.5|2230|2229.7|12
1615297830000|2021-03-09 13:50:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1615297840000|2021-03-09 13:50:40|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|2
1615297850000|2021-03-09 13:50:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1615297860000|2021-03-09 13:51:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1615297870000|2021-03-09 13:51:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|5
1615297880000|2021-03-09 13:51:20|2230.4|2230.1|2230.3|2230|2230.7|2230.4|2230.3|2230|7
1615297890000|2021-03-09 13:51:30|||||||||6
1615297900000|2021-03-09 13:51:40|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|22
1615297910000|2021-03-09 13:51:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|3
1615297920000|2021-03-09 13:52:00|2230.5|2230.2|2230.7|2230.4|2231|2230.7|2230.5|2230.2|54
1615297930000|2021-03-09 13:52:10|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231|2230.7|30
1615297940000|2021-03-09 13:52:20|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|7
1615297950000|2021-03-09 13:52:30|2231.1|2230.8|2230.4|2230.1|2231.1|2230.8|2230.4|2230.1|15
1615297960000|2021-03-09 13:52:40|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|17
1615297970000|2021-03-09 13:52:50|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.3|2230|3
1615297980000|2021-03-09 13:53:00|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.8|2230.5|5
1615297990000|2021-03-09 13:53:10|||||||||1
1615298010000|2021-03-09 13:53:30|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|5
1615298020000|2021-03-09 13:53:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1615298030000|2021-03-09 13:53:50|2231|2230.7|2231|2230.7|2231.3|2231|2231|2230.7|11
1615298040000|2021-03-09 13:54:00|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231|2230.7|25
1615298050000|2021-03-09 13:54:10|2231|2230.7|2231|2230.7|2231.2|2230.9|2231|2230.7|19
1615298060000|2021-03-09 13:54:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231|2230.7|8
1615298070000|2021-03-09 13:54:30|2231|2230.7|2231.5|2231.2|2231.5|2231.2|2231|2230.7|15
1615298080000|2021-03-09 13:54:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|6
1615298090000|2021-03-09 13:54:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|5
1615298100000|2021-03-09 13:55:00|2231.3|2231|2231|2230.7|2231.3|2231|2230.8|2230.5|15
1615298110000|2021-03-09 13:55:10|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|6
1615298120000|2021-03-09 13:55:20|2230.8|2230.5|2231.8|2231.5|2231.8|2231.5|2230.8|2230.5|17
1615298130000|2021-03-09 13:55:30|2231.9|2231.6|2231.8|2231.5|2232.1|2231.8|2231.7|2231.4|8
1615298140000|2021-03-09 13:55:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|3
1615298150000|2021-03-09 13:55:50|2232.1|2231.8|2232.4|2232.1|2232.7|2232.4|2232.1|2231.8|19
1615298160000|2021-03-09 13:56:00|2232.5|2232.2|2232.4|2232.1|2232.7|2232.4|2232.3|2232|13
1615298170000|2021-03-09 13:56:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|11
1615298180000|2021-03-09 13:56:20|2232.3|2232|2232.3|2232|2232.5|2232.2|2232.3|2232|19
1615298190000|2021-03-09 13:56:30|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|5
1615298200000|2021-03-09 13:56:40|2232.4|2232.1|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|9
1615298210000|2021-03-09 13:56:50|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|33
1615298220000|2021-03-09 13:57:00|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.3|2232|44
1615298230000|2021-03-09 13:57:10|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.2|2231.9|14
1615298240000|2021-03-09 13:57:20|||||||||1
1615298250000|2021-03-09 13:57:30|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|19
1615298260000|2021-03-09 13:57:40|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|4
1615298270000|2021-03-09 13:57:50|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|5
1615298290000|2021-03-09 13:58:10|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|19
1615298300000|2021-03-09 13:58:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1615298310000|2021-03-09 13:58:30|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|6
1615298320000|2021-03-09 13:58:40|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.3|2232|10
1615298330000|2021-03-09 13:58:50|||||||||2
1615298340000|2021-03-09 13:59:00|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.8|2231.5|18
1615298350000|2021-03-09 13:59:10|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|5
1615298360000|2021-03-09 13:59:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1615298370000|2021-03-09 13:59:30|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|5
1615298390000|2021-03-09 13:59:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|10
1615298400000|2021-03-09 14:00:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1615298410000|2021-03-09 14:00:10|2232|2231.7|2232.8|2232.5|2232.8|2232.5|2232|2231.7|5
1615298420000|2021-03-09 14:00:20|2233|2232.7|2233.3|2233|2233.5|2233.2|2232.9|2232.6|23
1615298430000|2021-03-09 14:00:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|5
1615298440000|2021-03-09 14:00:40|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|6
1615298450000|2021-03-09 14:00:50|2233.4|2233.1|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|12
1615298460000|2021-03-09 14:01:00|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|33
1615298470000|2021-03-09 14:01:10|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|13
1615298480000|2021-03-09 14:01:20|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|24
1615298490000|2021-03-09 14:01:30|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233|2232.7|29
1615298500000|2021-03-09 14:01:40|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233|2232.7|13
1615298510000|2021-03-09 14:01:50|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|8
1615298540000|2021-03-09 14:02:20|2233|2232.7|2233|2232.7|2233|2232.7|2232.8|2232.5|19
1615298550000|2021-03-09 14:02:30|2232.9|2232.6|2233.1|2232.8|2233.4|2233.1|2232.9|2232.6|39
1615298560000|2021-03-09 14:02:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|14
1615298570000|2021-03-09 14:02:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|42
1615298580000|2021-03-09 14:03:00|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|7
1615298590000|2021-03-09 14:03:10|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|13
1615298600000|2021-03-09 14:03:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.7|2232.4|27
1615298610000|2021-03-09 14:03:30|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|10
1615298640000|2021-03-09 14:04:00|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|6
1615298650000|2021-03-09 14:04:10|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|7
1615298660000|2021-03-09 14:04:20|2233.3|2233|2234.1|2233.8|2234.2|2233.9|2233.3|2233|24
1615298670000|2021-03-09 14:04:30|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|12
1615298680000|2021-03-09 14:04:40|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|12
1615298690000|2021-03-09 14:04:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|28
1615298700000|2021-03-09 14:05:00|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|25
1615298710000|2021-03-09 14:05:10|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|21
1615298720000|2021-03-09 14:05:20|2234.5|2234.2|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|10
1615298730000|2021-03-09 14:05:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1615298740000|2021-03-09 14:05:40|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|15
1615298750000|2021-03-09 14:05:50|2234.5|2234.2|2235|2234.7|2235|2234.7|2234.4|2234.1|23
1615298760000|2021-03-09 14:06:00|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|13
1615298770000|2021-03-09 14:06:10|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|5
1615298780000|2021-03-09 14:06:20|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|18
1615298800000|2021-03-09 14:06:40|2234.5|2234.2|2234.3|2234|2234.6|2234.3|2234.3|2234|7
1615298810000|2021-03-09 14:06:50|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|6
1615298820000|2021-03-09 14:07:00|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|7
1615298830000|2021-03-09 14:07:10|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|12
1615298840000|2021-03-09 14:07:20|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|12
1615298850000|2021-03-09 14:07:30|2234.9|2234.6|2234.6|2234.3|2235|2234.7|2234.6|2234.3|16
1615298860000|2021-03-09 14:07:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1615298870000|2021-03-09 14:07:50|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|16
1615298880000|2021-03-09 14:08:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|2
1615298890000|2021-03-09 14:08:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1615298920000|2021-03-09 14:08:40|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|9
1615298930000|2021-03-09 14:08:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1615298940000|2021-03-09 14:09:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1615298950000|2021-03-09 14:09:10|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|15
1615298960000|2021-03-09 14:09:20|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|22
1615298970000|2021-03-09 14:09:30|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|2
1615298990000|2021-03-09 14:09:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|3
1615299000000|2021-03-09 14:10:00|2235.4|2235.1|2234.5|2234.2|2235.4|2235.1|2234.5|2234.2|20
1615299010000|2021-03-09 14:10:10|2234.7|2234.4|2234.3|2234|2234.8|2234.5|2234.2|2233.9|21
1615299020000|2021-03-09 14:10:20|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|6
1615299030000|2021-03-09 14:10:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|4
1615299050000|2021-03-09 14:10:50|2233.9|2233.6|2234.7|2234.4|2234.7|2234.4|2233.9|2233.6|8
1615299060000|2021-03-09 14:11:00|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|6
1615299070000|2021-03-09 14:11:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|5
1615299080000|2021-03-09 14:11:20|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.7|2233.4|68
1615299090000|2021-03-09 14:11:30|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|11
1615299100000|2021-03-09 14:11:40|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|3
1615299110000|2021-03-09 14:11:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|6
1615299120000|2021-03-09 14:12:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1615299130000|2021-03-09 14:12:10|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|13
1615299140000|2021-03-09 14:12:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1615299150000|2021-03-09 14:12:30|||||||||2
1615299170000|2021-03-09 14:12:50|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|19
1615299180000|2021-03-09 14:13:00|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|11
1615299200000|2021-03-09 14:13:20|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|10
1615299210000|2021-03-09 14:13:30|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|20
1615299220000|2021-03-09 14:13:40|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|9
1615299230000|2021-03-09 14:13:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|3
1615299240000|2021-03-09 14:14:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|9
1615299250000|2021-03-09 14:14:10|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|7
1615299260000|2021-03-09 14:14:20|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|8
1615299270000|2021-03-09 14:14:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|4
1615299280000|2021-03-09 14:14:40|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|7
1615299290000|2021-03-09 14:14:50|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|11
1615299300000|2021-03-09 14:15:00|||||||||3
1615299310000|2021-03-09 14:15:10|2235.2|2234.9|2235.3|2235|2235.3|2235|2235|2234.7|15
1615299320000|2021-03-09 14:15:20|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|7
1615299330000|2021-03-09 14:15:30|2235.3|2235|2235.6|2235.3|2235.8|2235.5|2235.3|2235|8
1615299340000|2021-03-09 14:15:40|2235.5|2235.2|2235.2|2234.9|2235.7|2235.4|2235.2|2234.9|9
1615299350000|2021-03-09 14:15:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|16
1615299360000|2021-03-09 14:16:00|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|5
1615299370000|2021-03-09 14:16:10|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|6
1615299380000|2021-03-09 14:16:20|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|11
1615299390000|2021-03-09 14:16:30|2235|2234.7|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|15
1615299400000|2021-03-09 14:16:40|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|12
1615299410000|2021-03-09 14:16:50|2234.8|2234.5|2234.1|2233.8|2234.8|2234.5|2234.1|2233.8|22
1615299420000|2021-03-09 14:17:00|2234.4|2234.1|2233.5|2233.2|2234.4|2234.1|2233.5|2233.2|35
1615299430000|2021-03-09 14:17:10|||||||||3
1615299440000|2021-03-09 14:17:20|2233.7|2233.4|2233|2232.7|2233.7|2233.4|2233|2232.7|14
1615299450000|2021-03-09 14:17:30|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|3
1615299460000|2021-03-09 14:17:40|2233|2232.7|2233.7|2233.4|2234.2|2233.9|2233|2232.7|70
1615299470000|2021-03-09 14:17:50|2234|2233.7|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|25
1615299480000|2021-03-09 14:18:00|2233.8|2233.5|2233.4|2233.1|2234.1|2233.8|2233.4|2233.1|14
1615299490000|2021-03-09 14:18:10|2233|2232.7|2233.3|2233|2233.4|2233.1|2233|2232.7|20
1615299500000|2021-03-09 14:18:20|2233.4|2233.1|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|20
1615299510000|2021-03-09 14:18:30|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|9
1615299520000|2021-03-09 14:18:40|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2233|2232.7|3
1615299530000|2021-03-09 14:18:50|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233|2232.7|6
1615299540000|2021-03-09 14:19:00|2233.2|2232.9|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|10
1615299550000|2021-03-09 14:19:10|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|8
1615299560000|2021-03-09 14:19:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|8
1615299570000|2021-03-09 14:19:30|2233.6|2233.3|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|6
1615299580000|2021-03-09 14:19:40|2234.3|2234|2234.6|2234.3|2234.9|2234.6|2234.3|2234|19
1615299600000|2021-03-09 14:20:00|2234.8|2234.5|2234.7|2234.4|2235|2234.7|2234.7|2234.4|15
1615299610000|2021-03-09 14:20:10|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|3
1615299620000|2021-03-09 14:20:20|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234|2233.7|31
1615299630000|2021-03-09 14:20:30|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|4
1615299640000|2021-03-09 14:20:40|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|3
1615299650000|2021-03-09 14:20:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|3
1615299660000|2021-03-09 14:21:00|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.3|2234|6
1615299670000|2021-03-09 14:21:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1615299680000|2021-03-09 14:21:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1615299690000|2021-03-09 14:21:30|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.7|2233.4|9
1615299700000|2021-03-09 14:21:40|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|8
1615299710000|2021-03-09 14:21:50|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.2|2232.9|21
1615299720000|2021-03-09 14:22:00|2233.3|2233|2233.4|2233.1|2233.6|2233.3|2233.3|2233|22
1615299730000|2021-03-09 14:22:10|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|3
1615299740000|2021-03-09 14:22:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1615299750000|2021-03-09 14:22:30|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.1|2232.8|25
1615299760000|2021-03-09 14:22:40|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.3|2233|6
1615299770000|2021-03-09 14:22:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|4
1615299780000|2021-03-09 14:23:00|2233.6|2233.3|2233.5|2233.2|2234.6|2234.3|2233.1|2232.8|157
1615299790000|2021-03-09 14:23:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|12
1615299800000|2021-03-09 14:23:20|2233.4|2233.1|2233.3|2233|2233.6|2233.3|2233.1|2232.8|20
1615299810000|2021-03-09 14:23:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|8
1615299820000|2021-03-09 14:23:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1615299830000|2021-03-09 14:23:50|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|10
1615299840000|2021-03-09 14:24:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1615299850000|2021-03-09 14:24:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|4
1615299860000|2021-03-09 14:24:20|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.1|2232.8|21
1615299870000|2021-03-09 14:24:30|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|12
1615299880000|2021-03-09 14:24:40|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|5
1615299890000|2021-03-09 14:24:50|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|14
1615299900000|2021-03-09 14:25:00|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|3
1615299910000|2021-03-09 14:25:10|2233.8|2233.5|2234.3|2234|2234.3|2234|2233.8|2233.5|16
1615299920000|2021-03-09 14:25:20|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|4
1615299930000|2021-03-09 14:25:30|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|13
1615299940000|2021-03-09 14:25:40|2235.2|2234.9|2235|2234.7|2235.3|2235|2235|2234.7|20
1615299950000|2021-03-09 14:25:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|20
1615299960000|2021-03-09 14:26:00|||||||||4
1615299970000|2021-03-09 14:26:10|2235|2234.7|2235.3|2235|2235.6|2235.3|2235|2234.7|19
1615299980000|2021-03-09 14:26:20|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.9|2234.6|17
1615299990000|2021-03-09 14:26:30|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|22
1615300000000|2021-03-09 14:26:40|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2235.1|2234.8|50
1615300010000|2021-03-09 14:26:50|2235.4|2235.1|2236.5|2236.2|2236.5|2236.2|2235.4|2235.1|41
1615300020000|2021-03-09 14:27:00|2236.8|2236.5|2236.8|2236.5|2237|2236.7|2236.4|2236.1|35
1615300030000|2021-03-09 14:27:10|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.2|2235.9|59
1615300040000|2021-03-09 14:27:20|2236.3|2236|2236.3|2236|2236.7|2236.4|2236.3|2236|15
1615300050000|2021-03-09 14:27:30|2236.5|2236.2|2236.2|2235.9|2236.7|2236.4|2236.2|2235.9|23
1615300060000|2021-03-09 14:27:40|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|21
1615300070000|2021-03-09 14:27:50|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|25
1615300080000|2021-03-09 14:28:00|2236.9|2236.6|2237.7|2237.4|2237.7|2237.4|2236.4|2236.1|79
1615300090000|2021-03-09 14:28:10|2237.8|2237.5|2238.2|2237.9|2238.4|2238.1|2237.6|2237.3|109
1615300100000|2021-03-09 14:28:20|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|18
1615300110000|2021-03-09 14:28:30|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2238|2237.7|26
1615300120000|2021-03-09 14:28:40|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.1|2237.8|30
1615300130000|2021-03-09 14:28:50|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.3|2238|36
1615300140000|2021-03-09 14:29:00|2238.9|2238.6|2239.2|2238.9|2239.3|2239|2238.7|2238.4|57
1615300150000|2021-03-09 14:29:10|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|54
1615300160000|2021-03-09 14:29:20|2239.7|2239.4|2238.9|2238.6|2239.7|2239.4|2238.9|2238.6|65
1615300170000|2021-03-09 14:29:30|2239.4|2239.1|2238.6|2238.3|2239.4|2239.1|2238.3|2238|53
1615300180000|2021-03-09 14:29:40|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.2|2237.9|40
1615300190000|2021-03-09 14:29:50|2238.7|2238.4|2238.2|2237.9|2238.7|2238.4|2238|2237.7|97
1615300200000|2021-03-09 14:30:00|2237.8|2237.5|2235.1|2234.8|2237.8|2237.5|2234.9|2234.6|772
1615300210000|2021-03-09 14:30:10|2235.2|2234.9|2236.2|2235.9|2236.2|2235.9|2234.6|2234.3|215
1615300220000|2021-03-09 14:30:20|2236.3|2236|2235.2|2234.9|2236.7|2236.4|2234.9|2234.6|222
1615300230000|2021-03-09 14:30:30|2234.9|2234.6|2238.3|2238|2238.3|2238|2234.6|2234.3|193
1615300240000|2021-03-09 14:30:40|2237.8|2237.5|2235.8|2235.5|2237.9|2237.6|2235.4|2235.1|443
1615300250000|2021-03-09 14:30:50|2236.2|2235.9|2236.5|2236.2|2237.3|2237|2236.2|2235.9|216
1615300260000|2021-03-09 14:31:00|2236.3|2236|2232.6|2232.3|2236.6|2236.3|2232.5|2232.2|310
1615300270000|2021-03-09 14:31:10|2232.5|2232.2|2232.1|2231.8|2233.8|2233.5|2232|2231.7|248
1615300280000|2021-03-09 14:31:20|2232|2231.7|2233|2232.7|2234.4|2234.1|2232|2231.7|368
1615300290000|2021-03-09 14:31:30|2232.5|2232.2|2234.7|2234.4|2234.7|2234.4|2232.5|2232.2|160
1615300300000|2021-03-09 14:31:40|2234.9|2234.6|2235.8|2235.5|2236.2|2235.9|2234.9|2234.6|142
1615300310000|2021-03-09 14:31:50|2235.6|2235.3|2236.9|2236.6|2237.1|2236.8|2235.4|2235.1|119
1615300320000|2021-03-09 14:32:00|2237.7|2237.4|2238.7|2238.4|2239.2|2238.9|2237.4|2237.1|258
1615300330000|2021-03-09 14:32:10|2238.4|2238.1|2236.1|2235.8|2238.6|2238.3|2235.7|2235.4|167
1615300340000|2021-03-09 14:32:20|2236.2|2235.9|2235.5|2235.2|2236.3|2236|2234.7|2234.4|216
1615300350000|2021-03-09 14:32:30|2235.2|2234.9|2235.1|2234.8|2236.2|2235.9|2234.8|2234.5|78
1615300360000|2021-03-09 14:32:40|2235.3|2235|2233|2232.7|2235.3|2235|2232.9|2232.6|105
1615300370000|2021-03-09 14:32:50|2233.4|2233.1|2233.4|2233.1|2234.1|2233.8|2233.1|2232.8|103
1615300380000|2021-03-09 14:33:00|2233.1|2232.8|2231.9|2231.6|2233.3|2233|2230.9|2230.6|239
1615300390000|2021-03-09 14:33:10|2231.4|2231.1|2230.3|2230|2231.9|2231.6|2229.9|2229.6|192
1615300400000|2021-03-09 14:33:20|2230.2|2229.9|2229.6|2229.3|2231.7|2231.4|2229.6|2229.3|121
1615300410000|2021-03-09 14:33:30|2229.3|2229|2228.9|2228.6|2229.4|2229.1|2227.9|2227.6|192
1615300420000|2021-03-09 14:33:40|2229.2|2228.9|2231.1|2230.8|2231.7|2231.4|2228.9|2228.6|142
1615300430000|2021-03-09 14:33:50|2230.8|2230.5|2229.6|2229.3|2230.8|2230.5|2229.3|2229|104
1615300440000|2021-03-09 14:34:00|2229.5|2229.2|2230.2|2229.9|2230.6|2230.3|2228.6|2228.3|263
1615300450000|2021-03-09 14:34:10|2229.8|2229.5|2232.6|2232.3|2232.6|2232.3|2229.2|2228.9|207
1615300460000|2021-03-09 14:34:20|2232.9|2232.6|2233.4|2233.1|2234.4|2234.1|2232|2231.7|154
1615300470000|2021-03-09 14:34:30|2233.3|2233|2232.6|2232.3|2234|2233.7|2232|2231.7|121
1615300480000|2021-03-09 14:34:40|2232.9|2232.6|2233.1|2232.8|2234.6|2234.3|2232.7|2232.4|126
1615300490000|2021-03-09 14:34:50|2233.5|2233.2|2234.1|2233.8|2234.4|2234.1|2232.8|2232.5|125
1615300500000|2021-03-09 14:35:00|2234|2233.7|2232|2231.7|2234.9|2234.6|2232|2231.7|236
1615300510000|2021-03-09 14:35:10|2231.4|2231.1|2232.5|2232.2|2232.5|2232.2|2229.1|2228.8|244
1615300520000|2021-03-09 14:35:20|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2230.3|2230|62
1615300530000|2021-03-09 14:35:30|2232.1|2231.8|2230.4|2230.1|2233.4|2233.1|2230|2229.7|165
1615300540000|2021-03-09 14:35:40|2230.9|2230.6|2232.4|2232.1|2233|2232.7|2230.9|2230.6|105
1615300550000|2021-03-09 14:35:50|2232.1|2231.8|2232.6|2232.3|2233|2232.7|2230.4|2230.1|92
1615300560000|2021-03-09 14:36:00|2232.4|2232.1|2232|2231.7|2233|2232.7|2230.7|2230.4|122
1615300570000|2021-03-09 14:36:10|2232.2|2231.9|2231.4|2231.1|2233.6|2233.3|2231.4|2231.1|137
1615300580000|2021-03-09 14:36:20|2231.6|2231.3|2231.2|2230.9|2231.6|2231.3|2230.3|2230|106
1615300590000|2021-03-09 14:36:30|2231|2230.7|2233.2|2232.9|2233.3|2233|2230.7|2230.4|107
1615300600000|2021-03-09 14:36:40|2233.1|2232.8|2231.6|2231.3|2233.8|2233.5|2231.1|2230.8|99
1615300610000|2021-03-09 14:36:50|2232.2|2231.9|2230.8|2230.5|2232.4|2232.1|2230.2|2229.9|77
1615300620000|2021-03-09 14:37:00|2231|2230.7|2232|2231.7|2232.9|2232.6|2231|2230.7|106
1615300630000|2021-03-09 14:37:10|2231.6|2231.3|2231.1|2230.8|2231.9|2231.6|2230.9|2230.6|98
1615300640000|2021-03-09 14:37:20|2230.8|2230.5|2232.5|2232.2|2232.8|2232.5|2230.8|2230.5|123
1615300650000|2021-03-09 14:37:30|2232.8|2232.5|2233|2232.7|2233.2|2232.9|2232.3|2232|70
1615300660000|2021-03-09 14:37:40|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2231.6|2231.3|78
1615300670000|2021-03-09 14:37:50|2233.9|2233.6|2233.8|2233.5|2234.7|2234.4|2233.3|2233|147
1615300680000|2021-03-09 14:38:00|2233.5|2233.2|2231.8|2231.5|2234.1|2233.8|2231.3|2231|149
1615300690000|2021-03-09 14:38:10|2231.5|2231.2|2231.1|2230.8|2231.9|2231.6|2229.9|2229.6|153
1615300700000|2021-03-09 14:38:20|2231.6|2231.3|2231.8|2231.5|2232.5|2232.2|2231.1|2230.8|86
1615300710000|2021-03-09 14:38:30|2231.6|2231.3|2230.3|2230|2232.5|2232.2|2230.1|2229.8|155
1615300720000|2021-03-09 14:38:40|2230.6|2230.3|2231.2|2230.9|2231.6|2231.3|2230.4|2230.1|97
1615300730000|2021-03-09 14:38:50|2231.6|2231.3|2230.3|2230|2231.8|2231.5|2230.3|2230|76
1615300740000|2021-03-09 14:39:00|2230.5|2230.2|2228|2227.7|2231.4|2231.1|2228|2227.7|161
1615300750000|2021-03-09 14:39:10|2227.9|2227.6|2229.2|2228.9|2229.2|2228.9|2227.9|2227.6|181
1615300760000|2021-03-09 14:39:20|2228.8|2228.5|2229|2228.7|2229.6|2229.3|2228.3|2228|112
1615300770000|2021-03-09 14:39:30|2228.8|2228.5|2229.2|2228.9|2229.4|2229.1|2228.1|2227.8|183
1615300780000|2021-03-09 14:39:40|2229.4|2229.1|2227.8|2227.5|2229.7|2229.4|2227.5|2227.2|132
1615300790000|2021-03-09 14:39:50|2228.6|2228.3|2228.3|2228|2228.7|2228.4|2227.7|2227.4|75
1615300800000|2021-03-09 14:40:00|2229.1|2228.8|2227.5|2227.2|2229.4|2229.1|2227.5|2227.2|180
1615300810000|2021-03-09 14:40:10|2227.2|2226.9|2227.3|2227|2228|2227.7|2226.9|2226.6|116
1615300820000|2021-03-09 14:40:20|2227.2|2226.9|2226.6|2226.3|2227.5|2227.2|2225.6|2225.3|224
1615300830000|2021-03-09 14:40:30|2226.7|2226.4|2227.4|2227.1|2227.6|2227.3|2226.3|2226|84
1615300840000|2021-03-09 14:40:40|2227|2226.7|2227|2226.7|2227.4|2227.1|2225.9|2225.6|134
1615300850000|2021-03-09 14:40:50|2226.7|2226.4|2226.8|2226.5|2227.3|2227|2226|2225.7|105
1615300860000|2021-03-09 14:41:00|2226.7|2226.4|2225.5|2225.2|2226.7|2226.4|2224.2|2223.9|156
1615300870000|2021-03-09 14:41:10|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2223.6|2223.3|109
1615300880000|2021-03-09 14:41:20|2225.3|2225|2224.5|2224.2|2225.3|2225|2224.2|2223.9|99
1615300890000|2021-03-09 14:41:30|2224.8|2224.5|2226.1|2225.8|2226.4|2226.1|2224.6|2224.3|135
1615300900000|2021-03-09 14:41:40|2226.2|2225.9|2224.2|2223.9|2226.6|2226.3|2224|2223.7|177
1615300910000|2021-03-09 14:41:50|2224.4|2224.1|2224.3|2224|2224.9|2224.6|2223.9|2223.6|94
1615300920000|2021-03-09 14:42:00|2224.4|2224.1|2226.3|2226|2226.3|2226|2222.9|2222.6|239
1615300930000|2021-03-09 14:42:10|2226|2225.7|2225.3|2225|2226.8|2226.5|2225.3|2225|151
1615300940000|2021-03-09 14:42:20|2225.2|2224.9|2226.4|2226.1|2226.4|2226.1|2225|2224.7|70
1615300950000|2021-03-09 14:42:30|2226.3|2226|2225.1|2224.8|2227.9|2227.6|2225|2224.7|116
1615300960000|2021-03-09 14:42:40|2225|2224.7|2223.6|2223.3|2225.3|2225|2223.6|2223.3|122
1615300970000|2021-03-09 14:42:50|2223.9|2223.6|2223.8|2223.5|2225|2224.7|2223|2222.7|174
1615300980000|2021-03-09 14:43:00|2223.7|2223.4|2223.4|2223.1|2223.8|2223.5|2222.9|2222.6|91
1615300990000|2021-03-09 14:43:10|2223|2222.7|2223.5|2223.2|2223.7|2223.4|2222.5|2222.2|131
1615301000000|2021-03-09 14:43:20|2223.7|2223.4|2224.6|2224.3|2225.9|2225.6|2223.1|2222.8|130
1615301010000|2021-03-09 14:43:30|2224.4|2224.1|2224.5|2224.2|2225.5|2225.2|2224.3|2224|114
1615301020000|2021-03-09 14:43:40|2224.7|2224.4|2225.1|2224.8|2226.2|2225.9|2224.4|2224.1|139
1615301030000|2021-03-09 14:43:50|2225.2|2224.9|2226.9|2226.6|2226.9|2226.6|2225.2|2224.9|111
1615301040000|2021-03-09 14:44:00|2226.8|2226.5|2228.9|2228.6|2228.9|2228.6|2226.4|2226.1|231
1615301050000|2021-03-09 14:44:10|2228.8|2228.5|2230.6|2230.3|2231.3|2231|2228.8|2228.5|220
1615301060000|2021-03-09 14:44:20|2230|2229.7|2232|2231.7|2232|2231.7|2229.6|2229.3|201
1615301070000|2021-03-09 14:44:30|2231.5|2231.2|2233.1|2232.8|2233.5|2233.2|2230.8|2230.5|236
1615301080000|2021-03-09 14:44:40|2233.3|2233|2234.6|2234.3|2235.1|2234.8|2233|2232.7|170
1615301090000|2021-03-09 14:44:50|2234.4|2234.1|2231.7|2231.4|2234.9|2234.6|2231.7|2231.4|184
1615301100000|2021-03-09 14:45:00|2232.1|2231.8|2232.2|2231.9|2232.7|2232.4|2231.1|2230.8|134
1615301110000|2021-03-09 14:45:10|2232.5|2232.2|2232.4|2232.1|2232.7|2232.4|2231.5|2231.2|151
1615301120000|2021-03-09 14:45:20|2232.5|2232.2|2233.6|2233.3|2234.5|2234.2|2232.5|2232.2|155
1615301130000|2021-03-09 14:45:30|2233.1|2232.8|2234|2233.7|2234.6|2234.3|2232.3|2232|199
1615301140000|2021-03-09 14:45:40|2233.7|2233.4|2235.2|2234.9|2236|2235.7|2233|2232.7|192
1615301150000|2021-03-09 14:45:50|2235.5|2235.2|2237.5|2237.2|2237.9|2237.6|2235.5|2235.2|287
1615301160000|2021-03-09 14:46:00|2237.9|2237.6|2239.9|2239.6|2240.4|2240.1|2237.9|2237.6|274
1615301170000|2021-03-09 14:46:10|2240.1|2239.8|2240.1|2239.8|2240.8|2240.5|2239.4|2239.1|157
1615301180000|2021-03-09 14:46:20|2240.2|2239.9|2239|2238.7|2240.2|2239.9|2238.2|2237.9|227
1615301190000|2021-03-09 14:46:30|2238.9|2238.6|2239.2|2238.9|2241.1|2240.8|2238.6|2238.3|205
1615301200000|2021-03-09 14:46:40|2239.1|2238.8|2240.7|2240.4|2240.9|2240.6|2239.1|2238.8|128
1615301210000|2021-03-09 14:46:50|2240.8|2240.5|2239|2238.7|2240.8|2240.5|2239|2238.7|99
1615301220000|2021-03-09 14:47:00|2238.7|2238.4|2241.3|2241|2241.3|2241|2238.5|2238.2|312
1615301230000|2021-03-09 14:47:10|2241.4|2241.1|2240.3|2240|2241.8|2241.5|2239.5|2239.2|589
1615301240000|2021-03-09 14:47:20|2239.7|2239.4|2242.1|2241.8|2242.5|2242.2|2239.7|2239.4|287
1615301250000|2021-03-09 14:47:30|2241.9|2241.6|2242.5|2242.2|2243.1|2242.8|2241.8|2241.5|360
1615301260000|2021-03-09 14:47:40|2242.8|2242.5|2241.3|2241|2242.8|2242.5|2241.1|2240.8|105
1615301270000|2021-03-09 14:47:50|2241.5|2241.2|2239.8|2239.5|2241.5|2241.2|2238.8|2238.5|191
1615301280000|2021-03-09 14:48:00|2240|2239.7|2241.9|2241.6|2241.9|2241.6|2240|2239.7|174
1615301290000|2021-03-09 14:48:10|2241.6|2241.3|2241.4|2241.1|2242|2241.7|2241|2240.7|132
1615301300000|2021-03-09 14:48:20|2241|2240.7|2242.1|2241.8|2242.1|2241.8|2240.7|2240.4|207
1615301310000|2021-03-09 14:48:30|2242.4|2242.1|2241.4|2241.1|2242.4|2242.1|2241.4|2241.1|82
1615301320000|2021-03-09 14:48:40|2241.3|2241|2241.7|2241.4|2241.7|2241.4|2240.4|2240.1|131
1615301330000|2021-03-09 14:48:50|2241.6|2241.3|2242.7|2242.4|2243.2|2242.9|2241.3|2241|189
1615301340000|2021-03-09 14:49:00|2243.1|2242.8|2242.3|2242|2243.1|2242.8|2241.6|2241.3|139
1615301350000|2021-03-09 14:49:10|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2240.9|2240.6|79
1615301360000|2021-03-09 14:49:20|2242.3|2242|2240|2239.7|2242.3|2242|2239.6|2239.3|118
1615301370000|2021-03-09 14:49:30|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.5|2239.2|38
1615301380000|2021-03-09 14:49:40|2239.5|2239.2|2242.2|2241.9|2242.2|2241.9|2239.3|2239|105
1615301390000|2021-03-09 14:49:50|2241.9|2241.6|2242|2241.7|2242.4|2242.1|2241.4|2241.1|100
1615301400000|2021-03-09 14:50:00|2241.8|2241.5|2242.7|2242.4|2243.2|2242.9|2241.8|2241.5|196
1615301410000|2021-03-09 14:50:10|2242.5|2242.2|2243|2242.7|2243.2|2242.9|2242.2|2241.9|120
1615301420000|2021-03-09 14:50:20|2243.1|2242.8|2243.2|2242.9|2244.4|2244.1|2242.8|2242.5|259
1615301430000|2021-03-09 14:50:30|2243.1|2242.8|2241.9|2241.6|2243.9|2243.6|2241.9|2241.6|96
1615301440000|2021-03-09 14:50:40|2242.2|2241.9|2242.5|2242.2|2242.7|2242.4|2241.5|2241.2|142
1615301450000|2021-03-09 14:50:50|2242.1|2241.8|2242.6|2242.3|2243.1|2242.8|2242.1|2241.8|139
1615301460000|2021-03-09 14:51:00|2242.7|2242.4|2241.6|2241.3|2243.1|2242.8|2241.5|2241.2|119
1615301470000|2021-03-09 14:51:10|2241.3|2241|2241.1|2240.8|2241.3|2241|2239.6|2239.3|103
1615301480000|2021-03-09 14:51:20|2240.9|2240.6|2241.9|2241.6|2242.1|2241.8|2240.6|2240.3|98
1615301490000|2021-03-09 14:51:30|2241.6|2241.3|2243.2|2242.9|2243.3|2243|2241.5|2241.2|140
1615301500000|2021-03-09 14:51:40|2243.9|2243.6|2243.8|2243.5|2244.7|2244.4|2243.6|2243.3|96
1615301510000|2021-03-09 14:51:50|2244|2243.7|2245.5|2245.2|2245.7|2245.4|2244|2243.7|130
1615301520000|2021-03-09 14:52:00|2245.6|2245.3|2245.9|2245.6|2246.6|2246.3|2245.6|2245.3|177
1615301530000|2021-03-09 14:52:10|2246.3|2246|2246.3|2246|2247|2246.7|2246.3|2246|78
1615301540000|2021-03-09 14:52:20|2246.6|2246.3|2245.7|2245.4|2246.6|2246.3|2244.9|2244.6|125
1615301550000|2021-03-09 14:52:30|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2245.2|2244.9|83
1615301560000|2021-03-09 14:52:40|2246.6|2246.3|2246.7|2246.4|2247.1|2246.8|2245.9|2245.6|99
1615301570000|2021-03-09 14:52:50|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2245.5|2245.2|119
1615301580000|2021-03-09 14:53:00|2246.7|2246.4|2246.1|2245.8|2247.2|2246.9|2246.1|2245.8|61
1615301590000|2021-03-09 14:53:10|2245.7|2245.4|2243.3|2243|2245.9|2245.6|2243.3|2243|125
1615301600000|2021-03-09 14:53:20|2243.6|2243.3|2245|2244.7|2245|2244.7|2242.9|2242.6|105
1615301610000|2021-03-09 14:53:30|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2244.7|2244.4|46
1615301620000|2021-03-09 14:53:40|2244.8|2244.5|2245.4|2245.1|2245.4|2245.1|2244.1|2243.8|83
1615301630000|2021-03-09 14:53:50|2245.1|2244.8|2244.9|2244.6|2245.4|2245.1|2244.3|2244|137
1615301640000|2021-03-09 14:54:00|2245|2244.7|2242.9|2242.6|2245.1|2244.8|2242.5|2242.2|149
1615301650000|2021-03-09 14:54:10|2242.6|2242.3|2243.2|2242.9|2243.3|2243|2242.6|2242.3|72
1615301660000|2021-03-09 14:54:20|2243.4|2243.1|2243.5|2243.2|2243.9|2243.6|2243|2242.7|94
1615301670000|2021-03-09 14:54:30|2243.3|2243|2244|2243.7|2244|2243.7|2242.9|2242.6|73
1615301680000|2021-03-09 14:54:40|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.1|2242.8|43
1615301690000|2021-03-09 14:54:50|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2242.8|2242.5|77
1615301700000|2021-03-09 14:55:00|2243.6|2243.3|2246.1|2245.8|2246.1|2245.8|2243.6|2243.3|167
1615301710000|2021-03-09 14:55:10|2246|2245.7|2244.8|2244.5|2246.6|2246.3|2244.8|2244.5|119
1615301720000|2021-03-09 14:55:20|2245.3|2245|2246.4|2246.1|2246.4|2246.1|2244.7|2244.4|62
1615301730000|2021-03-09 14:55:30|2246.3|2246|2246|2245.7|2246.5|2246.2|2245.7|2245.4|102
1615301740000|2021-03-09 14:55:40|2245.7|2245.4|2244.6|2244.3|2246|2245.7|2244.2|2243.9|71
1615301750000|2021-03-09 14:55:50|2244.2|2243.9|2243.9|2243.6|2244.4|2244.1|2243.7|2243.4|78
1615301760000|2021-03-09 14:56:00|2244.2|2243.9|2245|2244.7|2245.7|2245.4|2243.9|2243.6|153
1615301770000|2021-03-09 14:56:10|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.1|2243.8|100
1615301780000|2021-03-09 14:56:20|2244.7|2244.4|2245.2|2244.9|2245.2|2244.9|2243.8|2243.5|111
1615301790000|2021-03-09 14:56:30|2244.8|2244.5|2243.7|2243.4|2245.6|2245.3|2243.4|2243.1|129
1615301800000|2021-03-09 14:56:40|2243.5|2243.2|2244.8|2244.5|2245.3|2245|2243.5|2243.2|76
1615301810000|2021-03-09 14:56:50|2245.1|2244.8|2245|2244.7|2245.3|2245|2244.5|2244.2|28
1615301820000|2021-03-09 14:57:00|2245.1|2244.8|2244.9|2244.6|2246|2245.7|2244.3|2244|80
1615301830000|2021-03-09 14:57:10|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2243.5|2243.2|63
1615301840000|2021-03-09 14:57:20|2244.1|2243.8|2243.7|2243.4|2244.4|2244.1|2243.3|2243|53
1615301850000|2021-03-09 14:57:30|2243.6|2243.3|2243|2242.7|2243.8|2243.5|2242.4|2242.1|96
1615301860000|2021-03-09 14:57:40|2243.1|2242.8|2243.7|2243.4|2244|2243.7|2242.7|2242.4|78
1615301870000|2021-03-09 14:57:50|2243.8|2243.5|2242.8|2242.5|2243.8|2243.5|2242.7|2242.4|50
1615301880000|2021-03-09 14:58:00|2242.9|2242.6|2243.5|2243.2|2243.9|2243.6|2242.9|2242.6|89
1615301890000|2021-03-09 14:58:10|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2243|2242.7|51
1615301900000|2021-03-09 14:58:20|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.4|2243.1|56
1615301910000|2021-03-09 14:58:30|2244.5|2244.2|2245.5|2245.2|2245.5|2245.2|2244.4|2244.1|91
1615301920000|2021-03-09 14:58:40|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245|2244.7|91
1615301930000|2021-03-09 14:58:50|2246|2245.7|2246.6|2246.3|2246.8|2246.5|2246|2245.7|118
1615301940000|2021-03-09 14:59:00|2246.5|2246.2|2246.6|2246.3|2247.2|2246.9|2246.1|2245.8|142
1615301950000|2021-03-09 14:59:10|2246.5|2246.2|2244.5|2244.2|2246.5|2246.2|2244.5|2244.2|120
1615301960000|2021-03-09 14:59:20|2244|2243.7|2244.4|2244.1|2244.5|2244.2|2243.7|2243.4|127
1615301970000|2021-03-09 14:59:30|2244.2|2243.9|2245.4|2245.1|2245.7|2245.4|2244.1|2243.8|119
1615301980000|2021-03-09 14:59:40|2245.2|2244.9|2245.7|2245.4|2245.9|2245.6|2244.8|2244.5|80
1615301990000|2021-03-09 14:59:50|2245.5|2245.2|2243.7|2243.4|2245.5|2245.2|2243.3|2243|93
1615302000000|2021-03-09 15:00:00|2243.8|2243.5|2244|2243.7|2244.8|2244.5|2243.7|2243.4|180
1615302010000|2021-03-09 15:00:10|2243.8|2243.5|2241.4|2241.1|2243.8|2243.5|2240.9|2240.6|215
1615302020000|2021-03-09 15:00:20|2241.5|2241.2|2241.3|2241|2242.1|2241.8|2241.3|2241|130
1615302030000|2021-03-09 15:00:30|2241.4|2241.1|2239.5|2239.2|2241.4|2241.1|2238.6|2238.3|332
1615302040000|2021-03-09 15:00:40|2239.2|2238.9|2238.4|2238.1|2239.2|2238.9|2238.2|2237.9|114
1615302050000|2021-03-09 15:00:50|2238.9|2238.6|2239.5|2239.2|2240.3|2240|2238.6|2238.3|144
1615302060000|2021-03-09 15:01:00|2239.2|2238.9|2241.6|2241.3|2241.8|2241.5|2239.2|2238.9|157
1615302070000|2021-03-09 15:01:10|2241.5|2241.2|2242.8|2242.5|2243.3|2243|2241.5|2241.2|138
1615302080000|2021-03-09 15:01:20|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2242.1|2241.8|59
1615302090000|2021-03-09 15:01:30|2242.1|2241.8|2242.2|2241.9|2242.8|2242.5|2241.6|2241.3|172
1615302100000|2021-03-09 15:01:40|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.3|2242|143
1615302110000|2021-03-09 15:01:50|2242.9|2242.6|2244.1|2243.8|2244.1|2243.8|2242.8|2242.5|87
1615302120000|2021-03-09 15:02:00|2244.3|2244|2246.2|2245.9|2246.3|2246|2244.3|2244|139
1615302130000|2021-03-09 15:02:10|2246.1|2245.8|2244.6|2244.3|2246.7|2246.4|2244.6|2244.3|248
1615302140000|2021-03-09 15:02:20|2244.7|2244.4|2245.9|2245.6|2246.3|2246|2244.7|2244.4|163
1615302150000|2021-03-09 15:02:30|2245.7|2245.4|2245.6|2245.3|2246.1|2245.8|2244.3|2244|183
1615302160000|2021-03-09 15:02:40|2245.4|2245.1|2245|2244.7|2245.8|2245.5|2244.8|2244.5|67
1615302170000|2021-03-09 15:02:50|2244.9|2244.6|2243.5|2243.2|2245.2|2244.9|2243.1|2242.8|92
1615302180000|2021-03-09 15:03:00|2243.4|2243.1|2242.9|2242.6|2243.5|2243.2|2242.2|2241.9|170
1615302190000|2021-03-09 15:03:10|2242.8|2242.5|2242.5|2242.2|2243.8|2243.5|2242.5|2242.2|96
1615302200000|2021-03-09 15:03:20|2242.6|2242.3|2242.8|2242.5|2243.7|2243.4|2242.5|2242.2|147
1615302210000|2021-03-09 15:03:30|2242.9|2242.6|2242.9|2242.6|2243.3|2243|2242.4|2242.1|88
1615302220000|2021-03-09 15:03:40|2242.6|2242.3|2243.2|2242.9|2243.6|2243.3|2241.9|2241.6|108
1615302230000|2021-03-09 15:03:50|2243.1|2242.8|2243.1|2242.8|2243.7|2243.4|2242.9|2242.6|49
1615302240000|2021-03-09 15:04:00|2243.3|2243|2243.5|2243.2|2244|2243.7|2243.2|2242.9|107
1615302250000|2021-03-09 15:04:10|2243.7|2243.4|2241.9|2241.6|2244|2243.7|2241.7|2241.4|61
1615302260000|2021-03-09 15:04:20|2242.3|2242|2240.3|2240|2242.5|2242.2|2240.3|2240|82
1615302270000|2021-03-09 15:04:30|2240.1|2239.8|2239.7|2239.4|2240.9|2240.6|2239.7|2239.4|104
1615302280000|2021-03-09 15:04:40|2240.1|2239.8|2240.8|2240.5|2241.8|2241.5|2240.1|2239.8|59
1615302290000|2021-03-09 15:04:50|2240.9|2240.6|2240.7|2240.4|2241.2|2240.9|2240.5|2240.2|36
1615302300000|2021-03-09 15:05:00|2241.1|2240.8|2244.4|2244.1|2244.4|2244.1|2241.1|2240.8|383
1615302310000|2021-03-09 15:05:10|2244.5|2244.2|2244.8|2244.5|2245.3|2245|2244.5|2244.2|239
1615302320000|2021-03-09 15:05:20|2245|2244.7|2243.8|2243.5|2245.3|2245|2242.3|2242|381
1615302330000|2021-03-09 15:05:30|2243.7|2243.4|2244.6|2244.3|2244.6|2244.3|2243.4|2243.1|140
1615302340000|2021-03-09 15:05:40|2244.8|2244.5|2245.9|2245.6|2245.9|2245.6|2244.8|2244.5|144
1615302350000|2021-03-09 15:05:50|2245.8|2245.5|2245.2|2244.9|2246.2|2245.9|2245|2244.7|109
1615302360000|2021-03-09 15:06:00|2245.1|2244.8|2245.6|2245.3|2245.8|2245.5|2244.7|2244.4|76
1615302370000|2021-03-09 15:06:10|2245.8|2245.5|2246.2|2245.9|2248.1|2247.8|2245.6|2245.3|385
1615302380000|2021-03-09 15:06:20|2246.1|2245.8|2245.6|2245.3|2246.7|2246.4|2245.6|2245.3|31
1615302390000|2021-03-09 15:06:30|2245.5|2245.2|2245.8|2245.5|2246.3|2246|2244.6|2244.3|62
1615302400000|2021-03-09 15:06:40|2246|2245.7|2245.8|2245.5|2247|2246.7|2245.8|2245.5|50
1615302410000|2021-03-09 15:06:50|2245.3|2245|2245.2|2244.9|2245.3|2245|2244.2|2243.9|117
1615302420000|2021-03-09 15:07:00|2245.3|2245|2242.9|2242.6|2245.3|2245|2242.7|2242.4|63
1615302430000|2021-03-09 15:07:10|2242.7|2242.4|2240.6|2240.3|2242.7|2242.4|2240.2|2239.9|201
1615302440000|2021-03-09 15:07:20|2240.5|2240.2|2241.6|2241.3|2241.6|2241.3|2240.5|2240.2|45
1615302450000|2021-03-09 15:07:30|2242|2241.7|2242.5|2242.2|2243.5|2243.2|2242|2241.7|65
1615302460000|2021-03-09 15:07:40|2241.9|2241.6|2240.7|2240.4|2242.2|2241.9|2240.7|2240.4|44
1615302470000|2021-03-09 15:07:50|2240.6|2240.3|2240.5|2240.2|2241|2240.7|2239.7|2239.4|93
1615302480000|2021-03-09 15:08:00|2240.6|2240.3|2241.6|2241.3|2242.6|2242.3|2240.5|2240.2|98
1615302490000|2021-03-09 15:08:10|2242.1|2241.8|2241.8|2241.5|2242.6|2242.3|2241.4|2241.1|82
1615302500000|2021-03-09 15:08:20|2241.9|2241.6|2242.2|2241.9|2242.3|2242|2241.8|2241.5|27
1615302510000|2021-03-09 15:08:30|2241.7|2241.4|2242.2|2241.9|2242.8|2242.5|2240.9|2240.6|55
1615302520000|2021-03-09 15:08:40|2242.1|2241.8|2243.1|2242.8|2243.2|2242.9|2241.8|2241.5|55
1615302530000|2021-03-09 15:08:50|2242.5|2242.2|2242.7|2242.4|2243.1|2242.8|2242.3|2242|41
1615302540000|2021-03-09 15:09:00|2242.9|2242.6|2243.6|2243.3|2244.1|2243.8|2242.9|2242.6|94
1615302550000|2021-03-09 15:09:10|2244.6|2244.3|2243.2|2242.9|2244.8|2244.5|2243.2|2242.9|115
1615302560000|2021-03-09 15:09:20|2243.8|2243.5|2243.7|2243.4|2244.4|2244.1|2243.2|2242.9|42
1615302570000|2021-03-09 15:09:30|2244|2243.7|2242.4|2242.1|2244.1|2243.8|2242.4|2242.1|29
1615302580000|2021-03-09 15:09:40|2242.3|2242|2241.6|2241.3|2242.7|2242.4|2241.3|2241|56
1615302590000|2021-03-09 15:09:50|2241.9|2241.6|2241.9|2241.6|2242.3|2242|2241.1|2240.8|105
1615302600000|2021-03-09 15:10:00|2241.6|2241.3|2243|2242.7|2243|2242.7|2241|2240.7|97
1615302610000|2021-03-09 15:10:10|2243.4|2243.1|2242|2241.7|2243.4|2243.1|2241.8|2241.5|66
1615302620000|2021-03-09 15:10:20|2241.8|2241.5|2241.4|2241.1|2242.1|2241.8|2240.6|2240.3|115
1615302630000|2021-03-09 15:10:30|2241.6|2241.3|2241.6|2241.3|2242.3|2242|2241.3|2241|44
1615302640000|2021-03-09 15:10:40|2241.7|2241.4|2240.1|2239.8|2241.8|2241.5|2239.9|2239.6|37
1615302650000|2021-03-09 15:10:50|2240.2|2239.9|2239.9|2239.6|2240.8|2240.5|2239.8|2239.5|95
1615302660000|2021-03-09 15:11:00|2239.6|2239.3|2240.7|2240.4|2241.2|2240.9|2239.6|2239.3|92
1615302670000|2021-03-09 15:11:10|2241.3|2241|2240.8|2240.5|2241.8|2241.5|2240.8|2240.5|105
1615302680000|2021-03-09 15:11:20|2241.3|2241|2241.2|2240.9|2241.9|2241.6|2240.8|2240.5|111
1615302690000|2021-03-09 15:11:30|2241|2240.7|2242.8|2242.5|2242.8|2242.5|2241|2240.7|105
1615302700000|2021-03-09 15:11:40|2243.1|2242.8|2243.1|2242.8|2243.3|2243|2242.3|2242|91
1615302710000|2021-03-09 15:11:50|2242.9|2242.6|2241.9|2241.6|2242.9|2242.6|2241.3|2241|64
1615302720000|2021-03-09 15:12:00|2242.2|2241.9|2241.8|2241.5|2242.6|2242.3|2241.3|2241|52
1615302730000|2021-03-09 15:12:10|2241.6|2241.3|2241.1|2240.8|2242.3|2242|2240.8|2240.5|32
1615302740000|2021-03-09 15:12:20|2241.4|2241.1|2242.1|2241.8|2242.2|2241.9|2241.1|2240.8|87
1615302750000|2021-03-09 15:12:30|2242.2|2241.9|2243.5|2243.2|2243.5|2243.2|2241.9|2241.6|91
1615302760000|2021-03-09 15:12:40|2243.4|2243.1|2243|2242.7|2243.8|2243.5|2242.3|2242|97
1615302770000|2021-03-09 15:12:50|2242.9|2242.6|2242.1|2241.8|2242.9|2242.6|2241.3|2241|70
1615302780000|2021-03-09 15:13:00|2242.3|2242|2239.8|2239.5|2242.3|2242|2239.3|2239|87
1615302790000|2021-03-09 15:13:10|2239.7|2239.4|2239.6|2239.3|2240.1|2239.8|2239.3|2239|51
1615302800000|2021-03-09 15:13:20|2239.4|2239.1|2238.1|2237.8|2239.4|2239.1|2237.8|2237.5|234
1615302810000|2021-03-09 15:13:30|2238.3|2238|2238.8|2238.5|2239.2|2238.9|2237.9|2237.6|77
1615302820000|2021-03-09 15:13:40|2239.1|2238.8|2238.6|2238.3|2239.1|2238.8|2238.4|2238.1|53
1615302830000|2021-03-09 15:13:50|2238.8|2238.5|2239.6|2239.3|2240.2|2239.9|2238.8|2238.5|81
1615302840000|2021-03-09 15:14:00|2239.5|2239.2|2241.9|2241.6|2241.9|2241.6|2239.5|2239.2|170
1615302850000|2021-03-09 15:14:10|2241.5|2241.2|2240.6|2240.3|2241.9|2241.6|2240.6|2240.3|94
1615302860000|2021-03-09 15:14:20|2240|2239.7|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|66
1615302870000|2021-03-09 15:14:30|2239.2|2238.9|2238.7|2238.4|2239.2|2238.9|2238.1|2237.8|184
1615302880000|2021-03-09 15:14:40|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2238.9|2238.6|69
1615302890000|2021-03-09 15:14:50|2239.3|2239|2238.1|2237.8|2239.3|2239|2237.9|2237.6|82
1615302900000|2021-03-09 15:15:00|2238.8|2238.5|2240.8|2240.5|2240.8|2240.5|2238.6|2238.3|118
1615302910000|2021-03-09 15:15:10|2240.6|2240.3|2239.7|2239.4|2240.6|2240.3|2239.5|2239.2|68
1615302920000|2021-03-09 15:15:20|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.1|2238.8|58
1615302930000|2021-03-09 15:15:30|2239.5|2239.2|2239.1|2238.8|2239.8|2239.5|2239|2238.7|29
1615302940000|2021-03-09 15:15:40|2238.8|2238.5|2239.5|2239.2|2240.1|2239.8|2238.8|2238.5|42
1615302950000|2021-03-09 15:15:50|2239.3|2239|2240.6|2240.3|2240.6|2240.3|2239.3|2239|45
1615302960000|2021-03-09 15:16:00|2240.4|2240.1|2240.8|2240.5|2241|2240.7|2240.1|2239.8|64
1615302970000|2021-03-09 15:16:10|2240.9|2240.6|2242.5|2242.2|2242.5|2242.2|2240.7|2240.4|100
1615302980000|2021-03-09 15:16:20|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2241.9|2241.6|28
1615302990000|2021-03-09 15:16:30|2242.6|2242.3|2243.4|2243.1|2243.6|2243.3|2242.6|2242.3|93
1615303000000|2021-03-09 15:16:40|2243.7|2243.4|2243.4|2243.1|2244|2243.7|2242.6|2242.3|74
1615303010000|2021-03-09 15:16:50|2243.3|2243|2243.8|2243.5|2244.5|2244.2|2243.3|2243|55
1615303020000|2021-03-09 15:17:00|2244|2243.7|2244.8|2244.5|2244.8|2244.5|2243.7|2243.4|56
1615303030000|2021-03-09 15:17:10|2245.1|2244.8|2245.3|2245|2245.6|2245.3|2244.8|2244.5|55
1615303040000|2021-03-09 15:17:20|2245.5|2245.2|2244.9|2244.6|2245.7|2245.4|2244.5|2244.2|60
1615303050000|2021-03-09 15:17:30|2244.8|2244.5|2245.5|2245.2|2245.5|2245.2|2244.5|2244.2|48
1615303060000|2021-03-09 15:17:40|2245.3|2245|2245.2|2244.9|2245.7|2245.4|2245.1|2244.8|23
1615303070000|2021-03-09 15:17:50|2245.4|2245.1|2243.1|2242.8|2245.5|2245.2|2243.1|2242.8|63
1615303080000|2021-03-09 15:18:00|2243.4|2243.1|2241.9|2241.6|2243.9|2243.6|2241.9|2241.6|59
1615303090000|2021-03-09 15:18:10|2242.5|2242.2|2243.9|2243.6|2244.4|2244.1|2241.9|2241.6|87
1615303100000|2021-03-09 15:18:20|2244|2243.7|2244.9|2244.6|2244.9|2244.6|2244|2243.7|48
1615303110000|2021-03-09 15:18:30|2245|2244.7|2244.4|2244.1|2245|2244.7|2243.8|2243.5|38
1615303120000|2021-03-09 15:18:40|2244.3|2244|2244|2243.7|2244.5|2244.2|2244|2243.7|43
1615303130000|2021-03-09 15:18:50|2243.9|2243.6|2243.5|2243.2|2243.9|2243.6|2243|2242.7|72
1615303140000|2021-03-09 15:19:00|2243|2242.7|2244.4|2244.1|2244.4|2244.1|2242.3|2242|84
1615303150000|2021-03-09 15:19:10|2244.2|2243.9|2245.1|2244.8|2245.5|2245.2|2244.2|2243.9|48
1615303160000|2021-03-09 15:19:20|2244.7|2244.4|2244.6|2244.3|2245.1|2244.8|2244.4|2244.1|21
1615303170000|2021-03-09 15:19:30|2244.5|2244.2|2244.3|2244|2245.2|2244.9|2243.9|2243.6|159
1615303180000|2021-03-09 15:19:40|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.3|2243|36
1615303190000|2021-03-09 15:19:50|2243.7|2243.4|2244.7|2244.4|2244.8|2244.5|2243.7|2243.4|27
1615303200000|2021-03-09 15:20:00|2244.9|2244.6|2245.7|2245.4|2245.9|2245.6|2244.9|2244.6|113
1615303210000|2021-03-09 15:20:10|2245.8|2245.5|2245.5|2245.2|2246|2245.7|2245.4|2245.1|69
1615303220000|2021-03-09 15:20:20|2245.8|2245.5|2246.4|2246.1|2246.5|2246.2|2245.5|2245.2|58
1615303230000|2021-03-09 15:20:30|2246.3|2246|2246.1|2245.8|2246.5|2246.2|2245.4|2245.1|69
1615303240000|2021-03-09 15:20:40|2246.3|2246|2246.5|2246.2|2247.1|2246.8|2246.2|2245.9|78
1615303250000|2021-03-09 15:20:50|2246.4|2246.1|2245.6|2245.3|2246.7|2246.4|2245.2|2244.9|48
1615303260000|2021-03-09 15:21:00|2245.4|2245.1|2246.6|2246.3|2246.6|2246.3|2245.1|2244.8|43
1615303270000|2021-03-09 15:21:10|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|29
1615303280000|2021-03-09 15:21:20|2246.4|2246.1|2245.9|2245.6|2246.9|2246.6|2245.7|2245.4|57
1615303290000|2021-03-09 15:21:30|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2245.9|2245.6|35
1615303300000|2021-03-09 15:21:40|2246.7|2246.4|2246.7|2246.4|2247.2|2246.9|2246.5|2246.2|82
1615303310000|2021-03-09 15:21:50|2246.6|2246.3|2246.6|2246.3|2246.9|2246.6|2246.4|2246.1|44
1615303320000|2021-03-09 15:22:00|2246.3|2246|2245.4|2245.1|2246.6|2246.3|2245.1|2244.8|51
1615303330000|2021-03-09 15:22:10|2245.6|2245.3|2246.3|2246|2246.4|2246.1|2245.2|2244.9|62
1615303340000|2021-03-09 15:22:20|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.2|2244.9|37
1615303350000|2021-03-09 15:22:30|2246.1|2245.8|2245.5|2245.2|2246.1|2245.8|2244.9|2244.6|97
1615303360000|2021-03-09 15:22:40|2244.8|2244.5|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|32
1615303370000|2021-03-09 15:22:50|2244.9|2244.6|2245.4|2245.1|2245.9|2245.6|2244.8|2244.5|50
1615303380000|2021-03-09 15:23:00|2244.9|2244.6|2245.6|2245.3|2246.1|2245.8|2244.9|2244.6|68
1615303390000|2021-03-09 15:23:10|2245.7|2245.4|2244.2|2243.9|2245.7|2245.4|2244.2|2243.9|91
1615303400000|2021-03-09 15:23:20|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.1|2242.8|139
1615303410000|2021-03-09 15:23:30|2243.7|2243.4|2243.4|2243.1|2243.9|2243.6|2242.8|2242.5|52
1615303420000|2021-03-09 15:23:40|2243.5|2243.2|2243.5|2243.2|2244|2243.7|2243.3|2243|52
1615303430000|2021-03-09 15:23:50|2243.7|2243.4|2242.2|2241.9|2243.7|2243.4|2242|2241.7|54
1615303440000|2021-03-09 15:24:00|2242.3|2242|2241.6|2241.3|2242.4|2242.1|2241.1|2240.8|71
1615303450000|2021-03-09 15:24:10|2241.5|2241.2|2239.7|2239.4|2241.7|2241.4|2239.5|2239.2|117
1615303460000|2021-03-09 15:24:20|2239.8|2239.5|2240.1|2239.8|2240.5|2240.2|2239.4|2239.1|60
1615303470000|2021-03-09 15:24:30|2239.9|2239.6|2241.7|2241.4|2242.1|2241.8|2239.5|2239.2|56
1615303480000|2021-03-09 15:24:40|2241.4|2241.1|2241.6|2241.3|2242|2241.7|2241.4|2241.1|60
1615303490000|2021-03-09 15:24:50|2241.4|2241.1|2241.5|2241.2|2241.8|2241.5|2240.9|2240.6|109
1615303500000|2021-03-09 15:25:00|2241.8|2241.5|2243.2|2242.9|2243.6|2243.3|2241.8|2241.5|97
1615303510000|2021-03-09 15:25:10|2242|2241.7|2243.3|2243|2243.3|2243|2242|2241.7|60
1615303520000|2021-03-09 15:25:20|2243.4|2243.1|2243.9|2243.6|2244|2243.7|2242.6|2242.3|133
1615303530000|2021-03-09 15:25:30|2243.8|2243.5|2243.5|2243.2|2244|2243.7|2243.1|2242.8|57
1615303540000|2021-03-09 15:25:40|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2242.6|2242.3|36
1615303550000|2021-03-09 15:25:50|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2243|2242.7|56
1615303560000|2021-03-09 15:26:00|2243.5|2243.2|2244.1|2243.8|2244.6|2244.3|2243.5|2243.2|48
1615303570000|2021-03-09 15:26:10|2243.9|2243.6|2244.1|2243.8|2244.5|2244.2|2243.9|2243.6|65
1615303580000|2021-03-09 15:26:20|2244.7|2244.4|2245.5|2245.2|2246|2245.7|2244.7|2244.4|91
1615303590000|2021-03-09 15:26:30|2245.8|2245.5|2247.3|2247|2247.6|2247.3|2245.8|2245.5|99
1615303600000|2021-03-09 15:26:40|2247.6|2247.3|2247.1|2246.8|2247.6|2247.3|2247|2246.7|92
1615303610000|2021-03-09 15:26:50|2247.2|2246.9|2247.7|2247.4|2247.8|2247.5|2246.7|2246.4|55
1615303620000|2021-03-09 15:27:00|2247.5|2247.2|2247.5|2247.2|2248.1|2247.8|2247.4|2247.1|55
1615303630000|2021-03-09 15:27:10|2247.7|2247.4|2246.7|2246.4|2247.9|2247.6|2246.7|2246.4|81
1615303640000|2021-03-09 15:27:20|2246.6|2246.3|2246.8|2246.5|2247.1|2246.8|2246.5|2246.2|35
1615303650000|2021-03-09 15:27:30|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2245.4|2245.1|65
1615303660000|2021-03-09 15:27:40|2246.5|2246.2|2247|2246.7|2247.2|2246.9|2246.5|2246.2|63
1615303670000|2021-03-09 15:27:50|2247.4|2247.1|2247.7|2247.4|2248|2247.7|2247.4|2247.1|37
1615303680000|2021-03-09 15:28:00|2248|2247.7|2247.7|2247.4|2248.1|2247.8|2247.5|2247.2|46
1615303690000|2021-03-09 15:28:10|2247.8|2247.5|2248.2|2247.9|2248.7|2248.4|2247.7|2247.4|75
1615303700000|2021-03-09 15:28:20|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2247.7|2247.4|77
1615303710000|2021-03-09 15:28:30|2248.3|2248|2247.7|2247.4|2248.4|2248.1|2247.7|2247.4|85
1615303720000|2021-03-09 15:28:40|2247.5|2247.2|2247|2246.7|2247.6|2247.3|2246.4|2246.1|91
1615303730000|2021-03-09 15:28:50|2246.9|2246.6|2246.9|2246.6|2247.8|2247.5|2246.9|2246.6|55
1615303740000|2021-03-09 15:29:00|2247.3|2247|2248.1|2247.8|2248.4|2248.1|2247.3|2247|59
1615303750000|2021-03-09 15:29:10|2248.4|2248.1|2246.9|2246.6|2248.4|2248.1|2246.9|2246.6|62
1615303760000|2021-03-09 15:29:20|2247.2|2246.9|2247.1|2246.8|2247.4|2247.1|2246.9|2246.6|34
1615303770000|2021-03-09 15:29:30|2247.3|2247|2245.3|2245|2247.4|2247.1|2245.3|2245|97
1615303780000|2021-03-09 15:29:40|2245.4|2245.1|2244.9|2244.6|2245.7|2245.4|2244.8|2244.5|54
1615303790000|2021-03-09 15:29:50|2245|2244.7|2244.7|2244.4|2245|2244.7|2243.5|2243.2|77
1615303800000|2021-03-09 15:30:00|2244.9|2244.6|2244.3|2244|2245.6|2245.3|2244.3|2244|144
1615303810000|2021-03-09 15:30:10|2243.9|2243.6|2246.4|2246.1|2246.6|2246.3|2243.9|2243.6|59
1615303820000|2021-03-09 15:30:20|2246.5|2246.2|2245|2244.7|2246.5|2246.2|2245|2244.7|53
1615303830000|2021-03-09 15:30:30|2244.7|2244.4|2245.4|2245.1|2245.4|2245.1|2244.3|2244|58
1615303840000|2021-03-09 15:30:40|2244.8|2244.5|2245.5|2245.2|2245.6|2245.3|2244.3|2244|90
1615303850000|2021-03-09 15:30:50|2245.4|2245.1|2246.2|2245.9|2246.2|2245.9|2245.2|2244.9|92
1615303860000|2021-03-09 15:31:00|2246.4|2246.1|2246.5|2246.2|2247.6|2247.3|2246.4|2246.1|104
1615303870000|2021-03-09 15:31:10|2246.6|2246.3|2246.3|2246|2246.7|2246.4|2245.7|2245.4|31
1615303880000|2021-03-09 15:31:20|2246.4|2246.1|2246.9|2246.6|2247.4|2247.1|2246.4|2246.1|24
1615303890000|2021-03-09 15:31:30|2247.2|2246.9|2246.7|2246.4|2247.2|2246.9|2246.5|2246.2|67
1615303900000|2021-03-09 15:31:40|2246.8|2246.5|2247|2246.7|2247.4|2247.1|2246.6|2246.3|38
1615303910000|2021-03-09 15:31:50|2246.7|2246.4|2245.5|2245.2|2246.7|2246.4|2245.4|2245.1|37
1615303920000|2021-03-09 15:32:00|2245.3|2245|2243.2|2242.9|2245.4|2245.1|2243.2|2242.9|167
1615303930000|2021-03-09 15:32:10|2243.1|2242.8|2241.5|2241.2|2243.5|2243.2|2241.5|2241.2|147
1615303940000|2021-03-09 15:32:20|2241.8|2241.5|2242.1|2241.8|2242.4|2242.1|2241.7|2241.4|76
1615303950000|2021-03-09 15:32:30|2242.7|2242.4|2242.7|2242.4|2242.9|2242.6|2242.2|2241.9|35
1615303960000|2021-03-09 15:32:40|2242.8|2242.5|2242.9|2242.6|2243.2|2242.9|2241.9|2241.6|51
1615303970000|2021-03-09 15:32:50|2243|2242.7|2243.4|2243.1|2244.4|2244.1|2243|2242.7|36
1615303980000|2021-03-09 15:33:00|2243.1|2242.8|2243.3|2243|2243.6|2243.3|2242.9|2242.6|22
1615303990000|2021-03-09 15:33:10|2244|2243.7|2244|2243.7|2245.4|2245.1|2243.5|2243.2|93
1615304000000|2021-03-09 15:33:20|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|31
1615304010000|2021-03-09 15:33:30|2245|2244.7|2245.3|2245|2245.9|2245.6|2245|2244.7|54
1615304020000|2021-03-09 15:33:40|2245.2|2244.9|2245.7|2245.4|2246.1|2245.8|2245.2|2244.9|85
1615304030000|2021-03-09 15:33:50|2246.2|2245.9|2244.6|2244.3|2246.2|2245.9|2244.1|2243.8|111
1615304040000|2021-03-09 15:34:00|2245.5|2245.2|2245.3|2245|2245.8|2245.5|2245.2|2244.9|29
1615304050000|2021-03-09 15:34:10|2245.6|2245.3|2245|2244.7|2246|2245.7|2245|2244.7|101
1615304060000|2021-03-09 15:34:20|2245.7|2245.4|2245.5|2245.2|2246.1|2245.8|2245.3|2245|27
1615304070000|2021-03-09 15:34:30|2245.4|2245.1|2244.8|2244.5|2245.4|2245.1|2243.9|2243.6|58
1615304080000|2021-03-09 15:34:40|2244.6|2244.3|2246|2245.7|2246|2245.7|2244.3|2244|25
1615304090000|2021-03-09 15:34:50|2246.2|2245.9|2246.3|2246|2246.3|2246|2245.8|2245.5|25
1615304100000|2021-03-09 15:35:00|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2245.1|2244.8|85
1615304110000|2021-03-09 15:35:10|2246.5|2246.2|2246.2|2245.9|2246.8|2246.5|2246.1|2245.8|73
1615304120000|2021-03-09 15:35:20|2246.5|2246.2|2247|2246.7|2247.5|2247.2|2246.5|2246.2|56
1615304130000|2021-03-09 15:35:30|2247.1|2246.8|2248.2|2247.9|2248.3|2248|2246.5|2246.2|148
1615304140000|2021-03-09 15:35:40|2248.4|2248.1|2248.1|2247.8|2248.5|2248.2|2247.8|2247.5|157
1615304150000|2021-03-09 15:35:50|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|87
1615304160000|2021-03-09 15:36:00|2248|2247.7|2248.9|2248.6|2249.3|2249|2248|2247.7|119
1615304170000|2021-03-09 15:36:10|2249|2248.7|2248.2|2247.9|2249.3|2249|2248.2|2247.9|74
1615304180000|2021-03-09 15:36:20|2248.1|2247.8|2247.7|2247.4|2248.3|2248|2246.7|2246.4|104
1615304190000|2021-03-09 15:36:30|2247.6|2247.3|2248.2|2247.9|2248.2|2247.9|2246.9|2246.6|33
1615304200000|2021-03-09 15:36:40|2248.3|2248|2247.4|2247.1|2248.3|2248|2247|2246.7|30
1615304210000|2021-03-09 15:36:50|2247.1|2246.8|2247.4|2247.1|2247.5|2247.2|2246.2|2245.9|39
1615304220000|2021-03-09 15:37:00|2247.6|2247.3|2247.8|2247.5|2248.3|2248|2247.6|2247.3|32
1615304230000|2021-03-09 15:37:10|2247.2|2246.9|2247|2246.7|2247.7|2247.4|2246.7|2246.4|40
1615304240000|2021-03-09 15:37:20|2247.6|2247.3|2248.2|2247.9|2248.2|2247.9|2247|2246.7|38
1615304250000|2021-03-09 15:37:30|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2247.7|2247.4|16
1615304260000|2021-03-09 15:37:40|2247.9|2247.6|2247.2|2246.9|2247.9|2247.6|2247.2|2246.9|23
1615304270000|2021-03-09 15:37:50|2247.5|2247.2|2247.5|2247.2|2248.3|2248|2247.3|2247|23
1615304280000|2021-03-09 15:38:00|2247.9|2247.6|2248.1|2247.8|2249|2248.7|2247.9|2247.6|46
1615304290000|2021-03-09 15:38:10|2248|2247.7|2247.1|2246.8|2248.5|2248.2|2247.1|2246.8|36
1615304300000|2021-03-09 15:38:20|2247.3|2247|2248.9|2248.6|2249|2248.7|2247.3|2247|61
1615304310000|2021-03-09 15:38:30|2248.7|2248.4|2248.6|2248.3|2249.1|2248.8|2248.2|2247.9|75
1615304320000|2021-03-09 15:38:40|2248.4|2248.1|2249.2|2248.9|2250.1|2249.8|2248.4|2248.1|275
1615304330000|2021-03-09 15:38:50|2249.4|2249.1|2250|2249.7|2250.1|2249.8|2249|2248.7|38
1615304340000|2021-03-09 15:39:00|2249.9|2249.6|2249.2|2248.9|2249.9|2249.6|2248.9|2248.6|58
1615304350000|2021-03-09 15:39:10|2249|2248.7|2250.8|2250.5|2250.8|2250.5|2249|2248.7|128
1615304360000|2021-03-09 15:39:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250|2249.7|272
1615304370000|2021-03-09 15:39:30|2250.4|2250.1|2251|2250.7|2251.7|2251.4|2250.4|2250.1|206
1615304380000|2021-03-09 15:39:40|2251.2|2250.9|2250.6|2250.3|2251.4|2251.1|2250.6|2250.3|62
1615304390000|2021-03-09 15:39:50|2250.8|2250.5|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|37
1615304400000|2021-03-09 15:40:00|2251.1|2250.8|2249.2|2248.9|2251.1|2250.8|2249.1|2248.8|126
1615304410000|2021-03-09 15:40:10|2249.5|2249.2|2249.5|2249.2|2249.7|2249.4|2249.2|2248.9|59
1615304420000|2021-03-09 15:40:20|2249.6|2249.3|2249.3|2249|2250|2249.7|2249.3|2249|46
1615304430000|2021-03-09 15:40:30|2249.7|2249.4|2249.4|2249.1|2249.9|2249.6|2249.4|2249.1|24
1615304440000|2021-03-09 15:40:40|2249.7|2249.4|2247.9|2247.6|2249.7|2249.4|2247.6|2247.3|90
1615304450000|2021-03-09 15:40:50|2247.7|2247.4|2248|2247.7|2248|2247.7|2246.9|2246.6|43
1615304460000|2021-03-09 15:41:00|2247.9|2247.6|2247.4|2247.1|2247.9|2247.6|2247.1|2246.8|23
1615304470000|2021-03-09 15:41:10|2247.5|2247.2|2247.2|2246.9|2247.6|2247.3|2246.3|2246|57
1615304480000|2021-03-09 15:41:20|2247.6|2247.3|2247.3|2247|2247.7|2247.4|2247.1|2246.8|33
1615304490000|2021-03-09 15:41:30|2247.2|2246.9|2247.7|2247.4|2248.1|2247.8|2246.9|2246.6|44
1615304500000|2021-03-09 15:41:40|2247.5|2247.2|2249|2248.7|2249|2248.7|2247.4|2247.1|53
1615304510000|2021-03-09 15:41:50|2249.2|2248.9|2251|2250.7|2251|2250.7|2249|2248.7|140
1615304520000|2021-03-09 15:42:00|2250.7|2250.4|2250.3|2250|2251|2250.7|2249.8|2249.5|86
1615304530000|2021-03-09 15:42:10|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2249.7|2249.4|30
1615304540000|2021-03-09 15:42:20|2249.7|2249.4|2248.5|2248.2|2249.7|2249.4|2248.4|2248.1|50
1615304550000|2021-03-09 15:42:30|2248.6|2248.3|2248.9|2248.6|2249|2248.7|2248|2247.7|90
1615304560000|2021-03-09 15:42:40|2249.2|2248.9|2249.3|2249|2249.5|2249.2|2249|2248.7|30
1615304570000|2021-03-09 15:42:50|2249.1|2248.8|2250.2|2249.9|2250.6|2250.3|2249|2248.7|29
1615304580000|2021-03-09 15:43:00|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2249.2|2248.9|48
1615304590000|2021-03-09 15:43:10|2250.2|2249.9|2251.3|2251|2251.3|2251|2250.2|2249.9|85
1615304600000|2021-03-09 15:43:20|2251.6|2251.3|2251.5|2251.2|2251.8|2251.5|2251.1|2250.8|88
1615304610000|2021-03-09 15:43:30|2251.7|2251.4|2251.2|2250.9|2252.1|2251.8|2251.2|2250.9|82
1615304620000|2021-03-09 15:43:40|2251.3|2251|2251.7|2251.4|2251.9|2251.6|2251.2|2250.9|28
1615304630000|2021-03-09 15:43:50|2251.8|2251.5|2250.4|2250.1|2251.8|2251.5|2250.4|2250.1|81
1615304640000|2021-03-09 15:44:00|2250.7|2250.4|2249|2248.7|2251.2|2250.9|2249|2248.7|35
1615304650000|2021-03-09 15:44:10|2248.8|2248.5|2249.5|2249.2|2249.5|2249.2|2248.3|2248|68
1615304660000|2021-03-09 15:44:20|2249.7|2249.4|2249.5|2249.2|2250.3|2250|2249.4|2249.1|58
1615304670000|2021-03-09 15:44:30|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2248.4|2248.1|55
1615304680000|2021-03-09 15:44:40|2249.6|2249.3|2250.3|2250|2250.4|2250.1|2249.4|2249.1|23
1615304690000|2021-03-09 15:44:50|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250|2249.7|64
1615304700000|2021-03-09 15:45:00|2250.8|2250.5|2251.1|2250.8|2251.7|2251.4|2250.5|2250.2|125
1615304710000|2021-03-09 15:45:10|2251.6|2251.3|2252.4|2252.1|2252.4|2252.1|2251.1|2250.8|63
1615304720000|2021-03-09 15:45:20|2252.2|2251.9|2250.5|2250.2|2252.6|2252.3|2250.5|2250.2|126
1615304730000|2021-03-09 15:45:30|2250.9|2250.6|2250.6|2250.3|2251.1|2250.8|2250.1|2249.8|37
1615304740000|2021-03-09 15:45:40|2250.3|2250|2250.6|2250.3|2251|2250.7|2249.7|2249.4|88
1615304750000|2021-03-09 15:45:50|2250.7|2250.4|2251.2|2250.9|2251.2|2250.9|2250.7|2250.4|24
1615304760000|2021-03-09 15:46:00|2251.1|2250.8|2252.4|2252.1|2252.4|2252.1|2251.1|2250.8|44
1615304770000|2021-03-09 15:46:10|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2250.8|2250.5|52
1615304780000|2021-03-09 15:46:20|2251.8|2251.5|2251.2|2250.9|2252.1|2251.8|2251.2|2250.9|164
1615304790000|2021-03-09 15:46:30|2251|2250.7|2251.6|2251.3|2251.6|2251.3|2251|2250.7|34
1615304800000|2021-03-09 15:46:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2250.7|2250.4|78
1615304810000|2021-03-09 15:46:50|2251.2|2250.9|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|79
1615304820000|2021-03-09 15:47:00|2251.3|2251|2251.8|2251.5|2252|2251.7|2251.3|2251|81
1615304830000|2021-03-09 15:47:10|2251.9|2251.6|2251.3|2251|2252.1|2251.8|2250.9|2250.6|58
1615304840000|2021-03-09 15:47:20|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251|2250.7|20
1615304850000|2021-03-09 15:47:30|2251.3|2251|2250.2|2249.9|2251.6|2251.3|2250|2249.7|59
1615304860000|2021-03-09 15:47:40|2250|2249.7|2248.8|2248.5|2250.2|2249.9|2248.8|2248.5|83
1615304870000|2021-03-09 15:47:50|2249|2248.7|2248.2|2247.9|2249|2248.7|2247.8|2247.5|67
1615304880000|2021-03-09 15:48:00|2248|2247.7|2247.7|2247.4|2248.8|2248.5|2247.4|2247.1|73
1615304890000|2021-03-09 15:48:10|2248|2247.7|2246.3|2246|2248.3|2248|2246.3|2246|102
1615304900000|2021-03-09 15:48:20|2246.6|2246.3|2246.4|2246.1|2247.8|2247.5|2246.4|2246.1|88
1615304910000|2021-03-09 15:48:30|2246.8|2246.5|2246.4|2246.1|2246.9|2246.6|2246.2|2245.9|35
1615304920000|2021-03-09 15:48:40|2246.5|2246.2|2245.7|2245.4|2246.5|2246.2|2245.1|2244.8|94
1615304930000|2021-03-09 15:48:50|2245.5|2245.2|2246.1|2245.8|2246.8|2246.5|2245.5|2245.2|47
1615304940000|2021-03-09 15:49:00|2246.3|2246|2246.7|2246.4|2247|2246.7|2246|2245.7|70
1615304950000|2021-03-09 15:49:10|2246.6|2246.3|2245.8|2245.5|2247|2246.7|2245.6|2245.3|51
1615304960000|2021-03-09 15:49:20|2245.9|2245.6|2246.3|2246|2246.5|2246.2|2245.4|2245.1|24
1615304970000|2021-03-09 15:49:30|2245.9|2245.6|2245.7|2245.4|2246.3|2246|2245.3|2245|34
1615304980000|2021-03-09 15:49:40|2245.8|2245.5|2245.5|2245.2|2246.2|2245.9|2245.5|2245.2|31
1615304990000|2021-03-09 15:49:50|2245.7|2245.4|2244.7|2244.4|2246|2245.7|2244.7|2244.4|145
1615305000000|2021-03-09 15:50:00|2244.6|2244.3|2244.7|2244.4|2245.3|2245|2244.4|2244.1|72
1615305010000|2021-03-09 15:50:10|2244.4|2244.1|2244.9|2244.6|2245.1|2244.8|2244|2243.7|82
1615305020000|2021-03-09 15:50:20|2245.1|2244.8|2245.5|2245.2|2246.3|2246|2245.1|2244.8|75
1615305030000|2021-03-09 15:50:30|2245.6|2245.3|2245.6|2245.3|2245.9|2245.6|2245.1|2244.8|44
1615305040000|2021-03-09 15:50:40|2245.3|2245|2244.7|2244.4|2245.3|2245|2244.7|2244.4|49
1615305050000|2021-03-09 15:50:50|2244.8|2244.5|2245.8|2245.5|2245.9|2245.6|2244.7|2244.4|50
1615305060000|2021-03-09 15:51:00|2245.5|2245.2|2246.6|2246.3|2247|2246.7|2245.4|2245.1|80
1615305070000|2021-03-09 15:51:10|2246.2|2245.9|2247.8|2247.5|2248.3|2248|2246.2|2245.9|57
1615305080000|2021-03-09 15:51:20|2248.1|2247.8|2247.8|2247.5|2248.5|2248.2|2247.8|2247.5|36
1615305090000|2021-03-09 15:51:30|2248|2247.7|2246.8|2246.5|2248|2247.7|2246.8|2246.5|35
1615305100000|2021-03-09 15:51:40|2246.9|2246.6|2246.2|2245.9|2246.9|2246.6|2246.1|2245.8|53
1615305110000|2021-03-09 15:51:50|2245.8|2245.5|2245.9|2245.6|2246.1|2245.8|2245.1|2244.8|65
1615305120000|2021-03-09 15:52:00|2245.3|2245|2246.5|2246.2|2246.8|2246.5|2245.3|2245|69
1615305130000|2021-03-09 15:52:10|2246.7|2246.4|2246.3|2246|2247|2246.7|2246.2|2245.9|31
1615305140000|2021-03-09 15:52:20|2246.1|2245.8|2245.8|2245.5|2246.9|2246.6|2245.8|2245.5|35
1615305150000|2021-03-09 15:52:30|2245.9|2245.6|2245.2|2244.9|2246|2245.7|2244.9|2244.6|43
1615305160000|2021-03-09 15:52:40|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2244.8|2244.5|56
1615305170000|2021-03-09 15:52:50|2245.4|2245.1|2246.7|2246.4|2246.9|2246.6|2245.4|2245.1|73
1615305180000|2021-03-09 15:53:00|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.2|2245.9|33
1615305190000|2021-03-09 15:53:10|2246.6|2246.3|2247.3|2247|2247.4|2247.1|2246.6|2246.3|27
1615305200000|2021-03-09 15:53:20|2247.2|2246.9|2248|2247.7|2248.1|2247.8|2247|2246.7|51
1615305210000|2021-03-09 15:53:30|2247.8|2247.5|2247.3|2247|2248.1|2247.8|2247|2246.7|33
1615305220000|2021-03-09 15:53:40|2247|2246.7|2245.8|2245.5|2247|2246.7|2244.9|2244.6|70
1615305230000|2021-03-09 15:53:50|2246|2245.7|2245.8|2245.5|2246.3|2246|2245.7|2245.4|35
1615305240000|2021-03-09 15:54:00|2246|2245.7|2246.3|2246|2246.6|2246.3|2246|2245.7|13
1615305250000|2021-03-09 15:54:10|2246.2|2245.9|2245.2|2244.9|2246.2|2245.9|2245.1|2244.8|26
1615305260000|2021-03-09 15:54:20|2244.8|2244.5|2243.6|2243.3|2244.8|2244.5|2243.6|2243.3|55
1615305270000|2021-03-09 15:54:30|2243.8|2243.5|2243.8|2243.5|2244.5|2244.2|2243.7|2243.4|50
1615305280000|2021-03-09 15:54:40|2243.4|2243.1|2243.5|2243.2|2244.2|2243.9|2243.3|2243|44
1615305290000|2021-03-09 15:54:50|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243|2242.7|44
1615305300000|2021-03-09 15:55:00|2243.6|2243.3|2244.8|2244.5|2245.3|2245|2243.4|2243.1|97
1615305310000|2021-03-09 15:55:10|2244.5|2244.2|2246.2|2245.9|2246.3|2246|2244|2243.7|112
1615305320000|2021-03-09 15:55:20|2246.1|2245.8|2246.6|2246.3|2246.6|2246.3|2245.3|2245|64
1615305330000|2021-03-09 15:55:30|2246.9|2246.6|2246.9|2246.6|2247.2|2246.9|2246.4|2246.1|79
1615305340000|2021-03-09 15:55:40|2246.8|2246.5|2246.2|2245.9|2246.8|2246.5|2246|2245.7|28
1615305350000|2021-03-09 15:55:50|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.3|2245|53
1615305360000|2021-03-09 15:56:00|2246.1|2245.8|2246.4|2246.1|2246.8|2246.5|2245.5|2245.2|26
1615305370000|2021-03-09 15:56:10|2246.6|2246.3|2247.5|2247.2|2247.7|2247.4|2246.6|2246.3|48
1615305380000|2021-03-09 15:56:20|2247.2|2246.9|2248.9|2248.6|2249|2248.7|2247.2|2246.9|60
1615305390000|2021-03-09 15:56:30|2249|2248.7|2248.7|2248.4|2250.1|2249.8|2248.3|2248|96
1615305400000|2021-03-09 15:56:40|2248.8|2248.5|2249.4|2249.1|2249.6|2249.3|2248.7|2248.4|34
1615305410000|2021-03-09 15:56:50|2249.7|2249.4|2249|2248.7|2249.9|2249.6|2248.9|2248.6|62
1615305420000|2021-03-09 15:57:00|2248.8|2248.5|2247.6|2247.3|2248.8|2248.5|2246.9|2246.6|64
1615305430000|2021-03-09 15:57:10|2247.7|2247.4|2247.9|2247.6|2248.5|2248.2|2247.4|2247.1|63
1615305440000|2021-03-09 15:57:20|2248.3|2248|2249|2248.7|2249.1|2248.8|2248.1|2247.8|36
1615305450000|2021-03-09 15:57:30|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2248.7|2248.4|31
1615305460000|2021-03-09 15:57:40|2249.3|2249|2250.4|2250.1|2250.7|2250.4|2249.2|2248.9|148
1615305470000|2021-03-09 15:57:50|2250.5|2250.2|2251.3|2251|2251.3|2251|2250.3|2250|78
1615305480000|2021-03-09 15:58:00|2251.6|2251.3|2251.6|2251.3|2252.1|2251.8|2251.2|2250.9|111
1615305490000|2021-03-09 15:58:10|2251.1|2250.8|2251.3|2251|2251.3|2251|2250.8|2250.5|74
1615305500000|2021-03-09 15:58:20|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.3|2251|58
1615305510000|2021-03-09 15:58:30|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.1|2250.8|41
1615305520000|2021-03-09 15:58:40|2251.9|2251.6|2250.9|2250.6|2252|2251.7|2250.6|2250.3|59
1615305530000|2021-03-09 15:58:50|2251|2250.7|2250.7|2250.4|2251.3|2251|2250.6|2250.3|26
1615305540000|2021-03-09 15:59:00|2250.6|2250.3|2249.4|2249.1|2250.8|2250.5|2249|2248.7|85
1615305550000|2021-03-09 15:59:10|2249.8|2249.5|2248.6|2248.3|2250|2249.7|2248.6|2248.3|43
1615305560000|2021-03-09 15:59:20|2248.7|2248.4|2249.9|2249.6|2249.9|2249.6|2248.7|2248.4|31
1615305570000|2021-03-09 15:59:30|2250.2|2249.9|2249.7|2249.4|2250.2|2249.9|2249.7|2249.4|31
1615305580000|2021-03-09 15:59:40|2249.9|2249.6|2251.1|2250.8|2251.1|2250.8|2249.9|2249.6|76
1615305590000|2021-03-09 15:59:50|2251.2|2250.9|2251.3|2251|2251.7|2251.4|2250.8|2250.5|109
1615305600000|2021-03-09 16:00:00|2251.4|2251.1|2252.1|2251.8|2252.4|2252.1|2251.4|2251.1|119
1615305610000|2021-03-09 16:00:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.1|2250.8|66
1615305620000|2021-03-09 16:00:20|2251.9|2251.6|2252.1|2251.8|2252.2|2251.9|2251.3|2251|116
1615305630000|2021-03-09 16:00:30|2252.4|2252.1|2250.7|2250.4|2252.4|2252.1|2250.7|2250.4|83
1615305640000|2021-03-09 16:00:40|2250.8|2250.5|2250.2|2249.9|2250.8|2250.5|2249.4|2249.1|63
1615305650000|2021-03-09 16:00:50|2250.7|2250.4|2251.3|2251|2251.3|2251|2249.9|2249.6|34
1615305660000|2021-03-09 16:01:00|2251.1|2250.8|2251.4|2251.1|2252.3|2252|2251.1|2250.8|79
1615305670000|2021-03-09 16:01:10|2251.2|2250.9|2250.5|2250.2|2251.2|2250.9|2249.6|2249.3|41
1615305680000|2021-03-09 16:01:20|2250.2|2249.9|2251.1|2250.8|2251.3|2251|2250.2|2249.9|35
1615305690000|2021-03-09 16:01:30|2251.6|2251.3|2251.7|2251.4|2252|2251.7|2251.1|2250.8|78
1615305700000|2021-03-09 16:01:40|2251.8|2251.5|2251.7|2251.4|2252|2251.7|2251.3|2251|132
1615305710000|2021-03-09 16:01:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|9
1615305720000|2021-03-09 16:02:00|2251.4|2251.1|2251|2250.7|2251.5|2251.2|2250.4|2250.1|32
1615305730000|2021-03-09 16:02:10|2251.4|2251.1|2251.1|2250.8|2251.5|2251.2|2251|2250.7|45
1615305740000|2021-03-09 16:02:20|2251|2250.7|2252.3|2252|2252.4|2252.1|2251|2250.7|75
1615305750000|2021-03-09 16:02:30|2253.1|2252.8|2253.5|2253.2|2253.9|2253.6|2253.1|2252.8|142
1615305760000|2021-03-09 16:02:40|2253.4|2253.1|2254|2253.7|2254|2253.7|2253.4|2253.1|56
1615305770000|2021-03-09 16:02:50|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2253.9|2253.6|112
1615305780000|2021-03-09 16:03:00|2254.4|2254.1|2255.2|2254.9|2255.7|2255.4|2254.2|2253.9|156
1615305790000|2021-03-09 16:03:10|2255.3|2255|2255.6|2255.3|2256.1|2255.8|2255.1|2254.8|89
1615305800000|2021-03-09 16:03:20|2255.8|2255.5|2255|2254.7|2255.9|2255.6|2254.9|2254.6|62
1615305810000|2021-03-09 16:03:30|2255.8|2255.5|2254.5|2254.2|2256|2255.7|2254|2253.7|111
1615305820000|2021-03-09 16:03:40|2254.7|2254.4|2256|2255.7|2256|2255.7|2254.7|2254.4|42
1615305830000|2021-03-09 16:03:50|2256.3|2256|2256|2255.7|2256.4|2256.1|2255.6|2255.3|109
1615305840000|2021-03-09 16:04:00|2255.8|2255.5|2257.1|2256.8|2257.4|2257.1|2255.3|2255|112
1615305850000|2021-03-09 16:04:10|2257.2|2256.9|2257.8|2257.5|2257.9|2257.6|2256.5|2256.2|175
1615305860000|2021-03-09 16:04:20|2258.2|2257.9|2258.5|2258.2|2258.7|2258.4|2258.1|2257.8|99
1615305870000|2021-03-09 16:04:30|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2257.8|2257.5|75
1615305880000|2021-03-09 16:04:40|2258.5|2258.2|2258.8|2258.5|2259|2258.7|2258.3|2258|77
1615305890000|2021-03-09 16:04:50|2258.7|2258.4|2257.7|2257.4|2258.9|2258.6|2257.6|2257.3|70
1615305900000|2021-03-09 16:05:00|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257|2256.7|143
1615305910000|2021-03-09 16:05:10|2257.7|2257.4|2256.8|2256.5|2257.9|2257.6|2256.2|2255.9|98
1615305920000|2021-03-09 16:05:20|2256.6|2256.3|2256.8|2256.5|2257.2|2256.9|2256.6|2256.3|76
1615305930000|2021-03-09 16:05:30|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.2|2255.9|36
1615305940000|2021-03-09 16:05:40|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2255.9|2255.6|34
1615305950000|2021-03-09 16:05:50|2256.4|2256.1|2258.1|2257.8|2258.1|2257.8|2256.4|2256.1|47
1615305960000|2021-03-09 16:06:00|2258.2|2257.9|2257.4|2257.1|2258.4|2258.1|2257.1|2256.8|44
1615305970000|2021-03-09 16:06:10|2257.5|2257.2|2256.3|2256|2257.5|2257.2|2256.1|2255.8|71
1615305980000|2021-03-09 16:06:20|2256.5|2256.2|2256.3|2256|2256.7|2256.4|2256.2|2255.9|32
1615305990000|2021-03-09 16:06:30|2256|2255.7|2254.7|2254.4|2256.2|2255.9|2254.7|2254.4|66
1615306000000|2021-03-09 16:06:40|2254.5|2254.2|2254.8|2254.5|2255.1|2254.8|2254.5|2254.2|28
1615306010000|2021-03-09 16:06:50|2254.9|2254.6|2254.8|2254.5|2255.6|2255.3|2254.8|2254.5|38
1615306020000|2021-03-09 16:07:00|2255|2254.7|2255|2254.7|2255.3|2255|2254.8|2254.5|105
1615306030000|2021-03-09 16:07:10|2254.9|2254.6|2255.3|2255|2255.4|2255.1|2254.8|2254.5|21
1615306040000|2021-03-09 16:07:20|2255.4|2255.1|2255.3|2255|2256|2255.7|2255.2|2254.9|51
1615306050000|2021-03-09 16:07:30|2255.8|2255.5|2254.6|2254.3|2255.8|2255.5|2254.6|2254.3|61
1615306060000|2021-03-09 16:07:40|2254.7|2254.4|2254.4|2254.1|2254.9|2254.6|2254.1|2253.8|54
1615306070000|2021-03-09 16:07:50|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.3|2254|13
1615306080000|2021-03-09 16:08:00|2255.4|2255.1|2254.8|2254.5|2255.6|2255.3|2254.6|2254.3|47
1615306090000|2021-03-09 16:08:10|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.7|2254.4|19
1615306100000|2021-03-09 16:08:20|2254.7|2254.4|2255.2|2254.9|2255.3|2255|2254.3|2254|69
1615306110000|2021-03-09 16:08:30|2255.4|2255.1|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|38
1615306120000|2021-03-09 16:08:40|2254.7|2254.4|2254|2253.7|2255.2|2254.9|2254|2253.7|70
1615306130000|2021-03-09 16:08:50|2254.1|2253.8|2255|2254.7|2255|2254.7|2254|2253.7|38
1615306140000|2021-03-09 16:09:00|2254.9|2254.6|2254.6|2254.3|2255.1|2254.8|2254.6|2254.3|71
1615306150000|2021-03-09 16:09:10|2254.5|2254.2|2256.2|2255.9|2256.4|2256.1|2254.5|2254.2|28
1615306160000|2021-03-09 16:09:20|2256|2255.7|2255.5|2255.2|2256.4|2256.1|2255.5|2255.2|24
1615306170000|2021-03-09 16:09:30|2255.9|2255.6|2255.9|2255.6|2256.4|2256.1|2255.9|2255.6|79
1615306180000|2021-03-09 16:09:40|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.6|2255.3|18
1615306190000|2021-03-09 16:09:50|2255.7|2255.4|2254.9|2254.6|2255.8|2255.5|2254.9|2254.6|29
1615306200000|2021-03-09 16:10:00|2254.8|2254.5|2254.3|2254|2255.1|2254.8|2253.6|2253.3|96
1615306210000|2021-03-09 16:10:10|2254.2|2253.9|2254.1|2253.8|2254.7|2254.4|2253.8|2253.5|55
1615306220000|2021-03-09 16:10:20|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.1|2253.8|116
1615306230000|2021-03-09 16:10:30|2254.7|2254.4|2253.5|2253.2|2254.7|2254.4|2253|2252.7|79
1615306240000|2021-03-09 16:10:40|2253.4|2253.1|2253.3|2253|2253.6|2253.3|2252.8|2252.5|50
1615306250000|2021-03-09 16:10:50|2253.2|2252.9|2252.6|2252.3|2253.4|2253.1|2252.4|2252.1|39
1615306260000|2021-03-09 16:11:00|2252.7|2252.4|2252.6|2252.3|2253|2252.7|2252.3|2252|29
1615306270000|2021-03-09 16:11:10|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2251.8|2251.5|31
1615306280000|2021-03-09 16:11:20|2252.6|2252.3|2253.1|2252.8|2253.1|2252.8|2252.4|2252.1|35
1615306290000|2021-03-09 16:11:30|2253.2|2252.9|2253.4|2253.1|2253.7|2253.4|2253.2|2252.9|41
1615306300000|2021-03-09 16:11:40|2253.5|2253.2|2254.8|2254.5|2255.1|2254.8|2253.5|2253.2|86
1615306310000|2021-03-09 16:11:50|2254.9|2254.6|2255.4|2255.1|2255.7|2255.4|2254.7|2254.4|52
1615306320000|2021-03-09 16:12:00|2255.6|2255.3|2254.7|2254.4|2255.6|2255.3|2254.6|2254.3|57
1615306330000|2021-03-09 16:12:10|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.2|2253.9|34
1615306340000|2021-03-09 16:12:20|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|76
1615306350000|2021-03-09 16:12:30|2254.5|2254.2|2255|2254.7|2255.3|2255|2254.5|2254.2|37
1615306360000|2021-03-09 16:12:40|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|26
1615306370000|2021-03-09 16:12:50|2255|2254.7|2255.5|2255.2|2255.5|2255.2|2254.9|2254.6|37
1615306380000|2021-03-09 16:13:00|2255.6|2255.3|2256.3|2256|2256.6|2256.3|2255.6|2255.3|200
1615306390000|2021-03-09 16:13:10|2256.1|2255.8|2257|2256.7|2257.1|2256.8|2256.1|2255.8|46
1615306400000|2021-03-09 16:13:20|2256.9|2256.6|2256.3|2256|2257.1|2256.8|2256.1|2255.8|56
1615306410000|2021-03-09 16:13:30|2256.6|2256.3|2255|2254.7|2256.6|2256.3|2255|2254.7|38
1615306420000|2021-03-09 16:13:40|2254.9|2254.6|2255.6|2255.3|2255.6|2255.3|2254.9|2254.6|12
1615306430000|2021-03-09 16:13:50|2255.5|2255.2|2255.5|2255.2|2255.7|2255.4|2255.3|2255|25
1615306440000|2021-03-09 16:14:00|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|37
1615306450000|2021-03-09 16:14:10|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|16
1615306460000|2021-03-09 16:14:20|2255.9|2255.6|2255.5|2255.2|2256|2255.7|2255|2254.7|14
1615306470000|2021-03-09 16:14:30|2255.8|2255.5|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|24
1615306480000|2021-03-09 16:14:40|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|18
1615306490000|2021-03-09 16:14:50|2256|2255.7|2256.4|2256.1|2256.7|2256.4|2256|2255.7|19
1615306500000|2021-03-09 16:15:00|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2255.6|2255.3|70
1615306510000|2021-03-09 16:15:10|2256.2|2255.9|2257.2|2256.9|2257.2|2256.9|2256|2255.7|76
1615306520000|2021-03-09 16:15:20|2257.4|2257.1|2256.9|2256.6|2257.4|2257.1|2256.6|2256.3|41
1615306530000|2021-03-09 16:15:30|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|33
1615306540000|2021-03-09 16:15:40|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2255.7|2255.4|12
1615306550000|2021-03-09 16:15:50|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|9
1615306560000|2021-03-09 16:16:00|2256.8|2256.5|2256.3|2256|2256.8|2256.5|2256.3|2256|22
1615306570000|2021-03-09 16:16:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.3|2256|27
1615306580000|2021-03-09 16:16:20|2256.6|2256.3|2256.1|2255.8|2256.7|2256.4|2256|2255.7|27
1615306590000|2021-03-09 16:16:30|2256|2255.7|2255.3|2255|2256|2255.7|2255.1|2254.8|18
1615306600000|2021-03-09 16:16:40|2255.2|2254.9|2254.8|2254.5|2255.2|2254.9|2254.6|2254.3|32
1615306610000|2021-03-09 16:16:50|2255.2|2254.9|2256.2|2255.9|2256.2|2255.9|2255|2254.7|22
1615306620000|2021-03-09 16:17:00|2256.3|2256|2255.9|2255.6|2256.3|2256|2255.8|2255.5|18
1615306630000|2021-03-09 16:17:10|2255.7|2255.4|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|11
1615306640000|2021-03-09 16:17:20|2255|2254.7|2255|2254.7|2255.6|2255.3|2255|2254.7|125
1615306650000|2021-03-09 16:17:30|2254.8|2254.5|2254.2|2253.9|2255.1|2254.8|2254.1|2253.8|29
1615306660000|2021-03-09 16:17:40|2254.3|2254|2254.6|2254.3|2254.7|2254.4|2254.3|2254|11
1615306670000|2021-03-09 16:17:50|2254.1|2253.8|2254.5|2254.2|2254.5|2254.2|2254|2253.7|25
1615306680000|2021-03-09 16:18:00|2254.4|2254.1|2254.1|2253.8|2254.5|2254.2|2253.9|2253.6|38
1615306690000|2021-03-09 16:18:10|2253.8|2253.5|2254.5|2254.2|2254.5|2254.2|2253.8|2253.5|22
1615306700000|2021-03-09 16:18:20|2254.7|2254.4|2254.2|2253.9|2254.8|2254.5|2254.2|2253.9|26
1615306710000|2021-03-09 16:18:30|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|36
1615306720000|2021-03-09 16:18:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|20
1615306730000|2021-03-09 16:18:50|2255|2254.7|2255.6|2255.3|2256.2|2255.9|2255|2254.7|64
1615306740000|2021-03-09 16:19:00|2255.8|2255.5|2255.6|2255.3|2256.3|2256|2255.5|2255.2|22
1615306750000|2021-03-09 16:19:10|2256|2255.7|2256.3|2256|2256.5|2256.2|2256|2255.7|23
1615306760000|2021-03-09 16:19:20|2256.8|2256.5|2256.4|2256.1|2257|2256.7|2256.4|2256.1|30
1615306770000|2021-03-09 16:19:30|2256.5|2256.2|2257|2256.7|2257|2256.7|2256.4|2256.1|42
1615306780000|2021-03-09 16:19:40|2257.1|2256.8|2257.1|2256.8|2257.5|2257.2|2257|2256.7|36
1615306790000|2021-03-09 16:19:50|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.2|2256.9|30
1615306800000|2021-03-09 16:20:00|2257.2|2256.9|2258.2|2257.9|2258.2|2257.9|2257.2|2256.9|112
1615306810000|2021-03-09 16:20:10|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2257.6|2257.3|141
1615306820000|2021-03-09 16:20:20|2258.1|2257.8|2258.9|2258.6|2259.1|2258.8|2258.1|2257.8|73
1615306830000|2021-03-09 16:20:30|2258.8|2258.5|2259.3|2259|2259.4|2259.1|2258.8|2258.5|142
1615306840000|2021-03-09 16:20:40|2259|2258.7|2259.1|2258.8|2259.3|2259|2258.9|2258.6|55
1615306850000|2021-03-09 16:20:50|2259|2258.7|2258.5|2258.2|2259|2258.7|2257.9|2257.6|64
1615306860000|2021-03-09 16:21:00|2258.6|2258.3|2258.3|2258|2259.1|2258.8|2258.3|2258|52
1615306870000|2021-03-09 16:21:10|2258|2257.7|2257.5|2257.2|2258.3|2258|2257.4|2257.1|39
1615306880000|2021-03-09 16:21:20|2257.9|2257.6|2256.9|2256.6|2257.9|2257.6|2256.7|2256.4|24
1615306890000|2021-03-09 16:21:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.5|2256.2|14
1615306900000|2021-03-09 16:21:40|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.5|2256.2|33
1615306910000|2021-03-09 16:21:50|2256.7|2256.4|2257.4|2257.1|2257.4|2257.1|2256.7|2256.4|167
1615306920000|2021-03-09 16:22:00|2257.6|2257.3|2256.3|2256|2257.9|2257.6|2256.3|2256|55
1615306930000|2021-03-09 16:22:10|2256.4|2256.1|2256.9|2256.6|2256.9|2256.6|2255.9|2255.6|47
1615306940000|2021-03-09 16:22:20|2256.8|2256.5|2256.6|2256.3|2257.2|2256.9|2256.5|2256.2|35
1615306950000|2021-03-09 16:22:30|2256.4|2256.1|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|46
1615306960000|2021-03-09 16:22:40|2256.7|2256.4|2256.4|2256.1|2256.9|2256.6|2256.4|2256.1|30
1615306970000|2021-03-09 16:22:50|2256.2|2255.9|2255.7|2255.4|2256.2|2255.9|2255.6|2255.3|33
1615306980000|2021-03-09 16:23:00|2255.8|2255.5|2256|2255.7|2256.4|2256.1|2255.7|2255.4|38
1615306990000|2021-03-09 16:23:10|2255.8|2255.5|2253.8|2253.5|2255.8|2255.5|2253.8|2253.5|83
1615307000000|2021-03-09 16:23:20|2253.5|2253.2|2254.5|2254.2|2254.5|2254.2|2253.3|2253|83
1615307010000|2021-03-09 16:23:30|2254.3|2254|2254.4|2254.1|2254.6|2254.3|2253.5|2253.2|65
1615307020000|2021-03-09 16:23:40|2254.5|2254.2|2254.8|2254.5|2254.9|2254.6|2254.1|2253.8|30
1615307030000|2021-03-09 16:23:50|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.8|2254.5|30
1615307040000|2021-03-09 16:24:00|2255|2254.7|2255.6|2255.3|2256.4|2256.1|2255|2254.7|67
1615307050000|2021-03-09 16:24:10|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.6|2255.3|37
1615307060000|2021-03-09 16:24:20|2255.8|2255.5|2255.1|2254.8|2255.8|2255.5|2254.8|2254.5|30
1615307070000|2021-03-09 16:24:30|2255.3|2255|2255.1|2254.8|2255.3|2255|2254.9|2254.6|25
1615307080000|2021-03-09 16:24:40|2255.6|2255.3|2255.3|2255|2255.8|2255.5|2255.3|2255|19
1615307090000|2021-03-09 16:24:50|2255.8|2255.5|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|11
1615307100000|2021-03-09 16:25:00|2255.8|2255.5|2256.7|2256.4|2256.7|2256.4|2255.7|2255.4|27
1615307110000|2021-03-09 16:25:10|2256.9|2256.6|2257.6|2257.3|2257.7|2257.4|2256.9|2256.6|73
1615307120000|2021-03-09 16:25:20|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.3|2257|39
1615307130000|2021-03-09 16:25:30|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.3|2257|45
1615307140000|2021-03-09 16:25:40|2257.5|2257.2|2257.7|2257.4|2258|2257.7|2257.3|2257|37
1615307150000|2021-03-09 16:25:50|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257|2256.7|27
1615307160000|2021-03-09 16:26:00|2257.7|2257.4|2255.7|2255.4|2257.8|2257.5|2255.7|2255.4|58
1615307170000|2021-03-09 16:26:10|2255.5|2255.2|2256.2|2255.9|2256.2|2255.9|2255.5|2255.2|21
1615307180000|2021-03-09 16:26:20|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256|2255.7|16
1615307190000|2021-03-09 16:26:30|2255.9|2255.6|2255.5|2255.2|2255.9|2255.6|2255.5|2255.2|28
1615307200000|2021-03-09 16:26:40|2255.3|2255|2254.8|2254.5|2255.4|2255.1|2254.8|2254.5|47
1615307210000|2021-03-09 16:26:50|2254.7|2254.4|2255|2254.7|2255.1|2254.8|2254.4|2254.1|68
1615307220000|2021-03-09 16:27:00|2254.8|2254.5|2255.2|2254.9|2255.3|2255|2254.7|2254.4|42
1615307230000|2021-03-09 16:27:10|2254.5|2254.2|2253.9|2253.6|2254.5|2254.2|2253.7|2253.4|42
1615307240000|2021-03-09 16:27:20|2253.7|2253.4|2254.1|2253.8|2254.2|2253.9|2253.7|2253.4|32
1615307250000|2021-03-09 16:27:30|2254|2253.7|2254.3|2254|2254.3|2254|2253.6|2253.3|33
1615307260000|2021-03-09 16:27:40|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|22
1615307270000|2021-03-09 16:27:50|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2254.6|2254.3|76
1615307280000|2021-03-09 16:28:00|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.3|2255|258
1615307290000|2021-03-09 16:28:10|2255.7|2255.4|2255.3|2255|2255.8|2255.5|2255|2254.7|29
1615307300000|2021-03-09 16:28:20|2255|2254.7|2255|2254.7|2255.4|2255.1|2254.9|2254.6|84
1615307310000|2021-03-09 16:28:30|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.4|2254.1|42
1615307320000|2021-03-09 16:28:40|2254.6|2254.3|2253.7|2253.4|2254.8|2254.5|2253.7|2253.4|29
1615307330000|2021-03-09 16:28:50|2253.9|2253.6|2253.9|2253.6|2254.3|2254|2253.6|2253.3|102
1615307340000|2021-03-09 16:29:00|2253.7|2253.4|2253.1|2252.8|2253.7|2253.4|2253|2252.7|105
1615307350000|2021-03-09 16:29:10|2253.2|2252.9|2253.3|2253|2253.3|2253|2252.6|2252.3|106
1615307360000|2021-03-09 16:29:20|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|39
1615307370000|2021-03-09 16:29:30|2253.1|2252.8|2254|2253.7|2254.1|2253.8|2253.1|2252.8|19
1615307380000|2021-03-09 16:29:40|2254.2|2253.9|2253.6|2253.3|2254.2|2253.9|2253.4|2253.1|73
1615307390000|2021-03-09 16:29:50|2253.5|2253.2|2253.2|2252.9|2253.6|2253.3|2253|2252.7|106
1615307400000|2021-03-09 16:30:00|2253.1|2252.8|2254.4|2254.1|2254.4|2254.1|2253.1|2252.8|80
1615307410000|2021-03-09 16:30:10|2254.5|2254.2|2254.3|2254|2255|2254.7|2254.3|2254|48
1615307420000|2021-03-09 16:30:20|2254.2|2253.9|2254.2|2253.9|2254.4|2254.1|2253.8|2253.5|77
1615307430000|2021-03-09 16:30:30|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2253.7|2253.4|287
1615307440000|2021-03-09 16:30:40|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|12
1615307450000|2021-03-09 16:30:50|2253.7|2253.4|2254.2|2253.9|2254.3|2254|2253.7|2253.4|16
1615307460000|2021-03-09 16:31:00|2254|2253.7|2253|2252.7|2254|2253.7|2252.8|2252.5|51
1615307470000|2021-03-09 16:31:10|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.8|2252.5|25
1615307480000|2021-03-09 16:31:20|2253.1|2252.8|2252.8|2252.5|2253.3|2253|2252.8|2252.5|23
1615307490000|2021-03-09 16:31:30|2253|2252.7|2252.5|2252.2|2253.1|2252.8|2251.9|2251.6|77
1615307500000|2021-03-09 16:31:40|2252.4|2252.1|2252.7|2252.4|2252.9|2252.6|2252.4|2252.1|20
1615307510000|2021-03-09 16:31:50|2252.5|2252.2|2253|2252.7|2253|2252.7|2252.3|2252|21
1615307520000|2021-03-09 16:32:00|2252.9|2252.6|2253.2|2252.9|2253.3|2253|2252.8|2252.5|24
1615307530000|2021-03-09 16:32:10|2253.1|2252.8|2251.7|2251.4|2253.1|2252.8|2251.4|2251.1|59
1615307540000|2021-03-09 16:32:20|2251.8|2251.5|2251.6|2251.3|2252|2251.7|2251|2250.7|68
1615307550000|2021-03-09 16:32:30|2251.7|2251.4|2251.1|2250.8|2251.9|2251.6|2251|2250.7|123
1615307560000|2021-03-09 16:32:40|2251|2250.7|2252.4|2252.1|2252.4|2252.1|2251|2250.7|57
1615307570000|2021-03-09 16:32:50|2252.6|2252.3|2253.4|2253.1|2253.5|2253.2|2252.6|2252.3|168
1615307580000|2021-03-09 16:33:00|2253.9|2253.6|2253.9|2253.6|2254.2|2253.9|2253.7|2253.4|71
1615307590000|2021-03-09 16:33:10|2253.8|2253.5|2252.9|2252.6|2253.8|2253.5|2252.9|2252.6|28
1615307600000|2021-03-09 16:33:20|2252.8|2252.5|2251.9|2251.6|2252.8|2252.5|2251.9|2251.6|63
1615307610000|2021-03-09 16:33:30|2252.1|2251.8|2251.7|2251.4|2252.4|2252.1|2251.7|2251.4|30
1615307620000|2021-03-09 16:33:40|2251.5|2251.2|2252.8|2252.5|2252.8|2252.5|2251.5|2251.2|40
1615307630000|2021-03-09 16:33:50|2252.9|2252.6|2252.8|2252.5|2253.2|2252.9|2252.7|2252.4|96
1615307640000|2021-03-09 16:34:00|2253.1|2252.8|2253.7|2253.4|2254|2253.7|2253.1|2252.8|36
1615307650000|2021-03-09 16:34:10|2253.4|2253.1|2253.8|2253.5|2254.1|2253.8|2253.4|2253.1|18
1615307660000|2021-03-09 16:34:20|2254.2|2253.9|2254.8|2254.5|2255.1|2254.8|2254.2|2253.9|63
1615307670000|2021-03-09 16:34:30|2254.4|2254.1|2254.7|2254.4|2254.9|2254.6|2254.3|2254|35
1615307680000|2021-03-09 16:34:40|2254.6|2254.3|2254.5|2254.2|2254.9|2254.6|2254.3|2254|25
1615307690000|2021-03-09 16:34:50|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2253.6|2253.3|31
1615307700000|2021-03-09 16:35:00|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2252.6|2252.3|65
1615307710000|2021-03-09 16:35:10|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2252.9|2252.6|35
1615307720000|2021-03-09 16:35:20|2253.8|2253.5|2253|2252.7|2253.8|2253.5|2253|2252.7|17
1615307730000|2021-03-09 16:35:30|2252.7|2252.4|2253.5|2253.2|2253.7|2253.4|2252.7|2252.4|22
1615307740000|2021-03-09 16:35:40|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.3|2253|9
1615307750000|2021-03-09 16:35:50|2253.2|2252.9|2253.9|2253.6|2253.9|2253.6|2253.2|2252.9|13
1615307760000|2021-03-09 16:36:00|2254.2|2253.9|2252.9|2252.6|2254.6|2254.3|2252.9|2252.6|46
1615307770000|2021-03-09 16:36:10|2253|2252.7|2253|2252.7|2253|2252.7|2252.3|2252|34
1615307780000|2021-03-09 16:36:20|2253.1|2252.8|2253.3|2253|2253.3|2253|2252.7|2252.4|12
1615307790000|2021-03-09 16:36:30|2253.4|2253.1|2253.3|2253|2253.7|2253.4|2253.3|2253|29
1615307800000|2021-03-09 16:36:40|2253.2|2252.9|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|24
1615307810000|2021-03-09 16:36:50|2252.7|2252.4|2253.1|2252.8|2253.2|2252.9|2252.7|2252.4|6
1615307820000|2021-03-09 16:37:00|2253|2252.7|2253.8|2253.5|2253.8|2253.5|2252.7|2252.4|18
1615307830000|2021-03-09 16:37:10|2253.4|2253.1|2253.5|2253.2|2253.8|2253.5|2253.3|2253|24
1615307840000|2021-03-09 16:37:20|2253.6|2253.3|2254.4|2254.1|2254.4|2254.1|2253.5|2253.2|34
1615307850000|2021-03-09 16:37:30|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.1|2253.8|119
1615307860000|2021-03-09 16:37:40|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.6|2253.3|17
1615307870000|2021-03-09 16:37:50|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.6|2253.3|15
1615307880000|2021-03-09 16:38:00|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|6
1615307890000|2021-03-09 16:38:10|2254.4|2254.1|2254.8|2254.5|2255.3|2255|2254.4|2254.1|71
1615307900000|2021-03-09 16:38:20|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.5|2254.2|20
1615307910000|2021-03-09 16:38:30|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|8
1615307920000|2021-03-09 16:38:40|2254.2|2253.9|2255|2254.7|2255|2254.7|2254.1|2253.8|11
1615307930000|2021-03-09 16:38:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|26
1615307940000|2021-03-09 16:39:00|2255.3|2255|2254.8|2254.5|2255.4|2255.1|2254.8|2254.5|53
1615307950000|2021-03-09 16:39:10|2254.7|2254.4|2253.8|2253.5|2254.7|2254.4|2253.7|2253.4|127
1615307960000|2021-03-09 16:39:20|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.7|2253.4|68
1615307970000|2021-03-09 16:39:30|2253.8|2253.5|2254.4|2254.1|2254.5|2254.2|2253.8|2253.5|17
1615307980000|2021-03-09 16:39:40|2254.7|2254.4|2254.2|2253.9|2254.7|2254.4|2254|2253.7|51
1615307990000|2021-03-09 16:39:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.5|2253.2|4
1615308000000|2021-03-09 16:40:00|2253.7|2253.4|2253.9|2253.6|2254.2|2253.9|2253.7|2253.4|24
1615308010000|2021-03-09 16:40:10|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|23
1615308020000|2021-03-09 16:40:20|2254.6|2254.3|2254.4|2254.1|2254.9|2254.6|2254.4|2254.1|44
1615308030000|2021-03-09 16:40:30|2254.3|2254|2254.1|2253.8|2254.5|2254.2|2254|2253.7|42
1615308040000|2021-03-09 16:40:40|2254.2|2253.9|2253.8|2253.5|2254.3|2254|2253.4|2253.1|31
1615308050000|2021-03-09 16:40:50|2253.9|2253.6|2253.7|2253.4|2254|2253.7|2253.7|2253.4|8
1615308060000|2021-03-09 16:41:00|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.5|2253.2|13
1615308070000|2021-03-09 16:41:10|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|19
1615308080000|2021-03-09 16:41:20|2253.3|2253|2253.3|2253|2253.9|2253.6|2253.3|2253|10
1615308090000|2021-03-09 16:41:30|2253.6|2253.3|2253.4|2253.1|2253.9|2253.6|2253.3|2253|20
1615308100000|2021-03-09 16:41:40|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|15
1615308110000|2021-03-09 16:41:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|31
1615308120000|2021-03-09 16:42:00|2254|2253.7|2254.3|2254|2254.4|2254.1|2254|2253.7|29
1615308130000|2021-03-09 16:42:10|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254|2253.7|41
1615308140000|2021-03-09 16:42:20|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.5|2254.2|139
1615308150000|2021-03-09 16:42:30|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.7|2254.4|449
1615308160000|2021-03-09 16:42:40|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.4|2254.1|22
1615308170000|2021-03-09 16:42:50|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|11
1615308180000|2021-03-09 16:43:00|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.4|2254.1|124
1615308190000|2021-03-09 16:43:10|2254.9|2254.6|2254.8|2254.5|2255.2|2254.9|2254.7|2254.4|124
1615308200000|2021-03-09 16:43:20|2254.7|2254.4|2255.2|2254.9|2255.3|2255|2254.7|2254.4|103
1615308210000|2021-03-09 16:43:30|2255.3|2255|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|273
1615308220000|2021-03-09 16:43:40|2255.5|2255.2|2256.2|2255.9|2256.2|2255.9|2255.1|2254.8|56
1615308230000|2021-03-09 16:43:50|2256.1|2255.8|2256.2|2255.9|2256.6|2256.3|2256.1|2255.8|98
1615308240000|2021-03-09 16:44:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2255.7|2255.4|57
1615308250000|2021-03-09 16:44:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.6|2255.3|66
1615308260000|2021-03-09 16:44:20|2256.1|2255.8|2255.4|2255.1|2256.1|2255.8|2255.2|2254.9|34
1615308270000|2021-03-09 16:44:30|2255.3|2255|2254.8|2254.5|2255.8|2255.5|2254.8|2254.5|33
1615308280000|2021-03-09 16:44:40|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|13
1615308290000|2021-03-09 16:44:50|2255|2254.7|2255.2|2254.9|2255.4|2255.1|2254.9|2254.6|59
1615308300000|2021-03-09 16:45:00|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2254.8|2254.5|48
1615308310000|2021-03-09 16:45:10|2255.3|2255|2256.2|2255.9|2256.6|2256.3|2255.3|2255|95
1615308320000|2021-03-09 16:45:20|2256.3|2256|2255.6|2255.3|2256.3|2256|2255.2|2254.9|70
1615308330000|2021-03-09 16:45:30|2255.7|2255.4|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|23
1615308340000|2021-03-09 16:45:40|2255|2254.7|2254.8|2254.5|2255.1|2254.8|2254.4|2254.1|36
1615308350000|2021-03-09 16:45:50|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.5|2254.2|18
1615308360000|2021-03-09 16:46:00|2254.7|2254.4|2254.4|2254.1|2255.1|2254.8|2254.4|2254.1|27
1615308370000|2021-03-09 16:46:10|2254.7|2254.4|2254.6|2254.3|2255|2254.7|2254.6|2254.3|17
1615308380000|2021-03-09 16:46:20|2254.7|2254.4|2253.8|2253.5|2255|2254.7|2253.8|2253.5|87
1615308390000|2021-03-09 16:46:30|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2252.9|2252.6|50
1615308400000|2021-03-09 16:46:40|2253.5|2253.2|2253|2252.7|2253.7|2253.4|2252.7|2252.4|66
1615308410000|2021-03-09 16:46:50|2252.9|2252.6|2252.6|2252.3|2253|2252.7|2252.6|2252.3|126
1615308420000|2021-03-09 16:47:00|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.4|2252.1|271
1615308430000|2021-03-09 16:47:10|2252.9|2252.6|2252.3|2252|2252.9|2252.6|2252.3|2252|33
1615308440000|2021-03-09 16:47:20|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2251.6|2251.3|39
1615308450000|2021-03-09 16:47:30|2252.3|2252|2253.1|2252.8|2253.6|2253.3|2252.3|2252|134
1615308460000|2021-03-09 16:47:40|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|20
1615308470000|2021-03-09 16:47:50|2253.8|2253.5|2253.7|2253.4|2254|2253.7|2253.7|2253.4|79
1615308480000|2021-03-09 16:48:00|2253.9|2253.6|2252.6|2252.3|2253.9|2253.6|2252.5|2252.2|37
1615308490000|2021-03-09 16:48:10|2252.5|2252.2|2252.5|2252.2|2252.7|2252.4|2252.3|2252|53
1615308500000|2021-03-09 16:48:20|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.4|2252.1|14
1615308510000|2021-03-09 16:48:30|2252.6|2252.3|2253.1|2252.8|2253.2|2252.9|2252.4|2252.1|15
1615308520000|2021-03-09 16:48:40|2253|2252.7|2253|2252.7|2253|2252.7|2252.7|2252.4|10
1615308530000|2021-03-09 16:48:50|2253.1|2252.8|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|7
1615308540000|2021-03-09 16:49:00|2253|2252.7|2252.4|2252.1|2253.2|2252.9|2252.3|2252|19
1615308550000|2021-03-09 16:49:10|2252.3|2252|2252.1|2251.8|2252.4|2252.1|2251.8|2251.5|138
1615308560000|2021-03-09 16:49:20|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|28
1615308570000|2021-03-09 16:49:30|2253|2252.7|2253|2252.7|2253.2|2252.9|2252.8|2252.5|18
1615308580000|2021-03-09 16:49:40|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|27
1615308590000|2021-03-09 16:49:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2253|2252.7|21
1615308600000|2021-03-09 16:50:00|2253.4|2253.1|2253.8|2253.5|2254.2|2253.9|2253.1|2252.8|87
1615308610000|2021-03-09 16:50:10|2254.1|2253.8|2254.2|2253.9|2254.4|2254.1|2253.5|2253.2|57
1615308620000|2021-03-09 16:50:20|2254.1|2253.8|2254.5|2254.2|2254.9|2254.6|2253.8|2253.5|50
1615308630000|2021-03-09 16:50:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.2|2253.9|20
1615308640000|2021-03-09 16:50:40|2254.5|2254.2|2254.5|2254.2|2254.7|2254.4|2254.2|2253.9|13
1615308650000|2021-03-09 16:50:50|2254.6|2254.3|2255.6|2255.3|2255.9|2255.6|2254.5|2254.2|169
1615308660000|2021-03-09 16:51:00|2255.7|2255.4|2254.9|2254.6|2255.9|2255.6|2254.7|2254.4|182
1615308670000|2021-03-09 16:51:10|2255|2254.7|2253.9|2253.6|2255.1|2254.8|2253.8|2253.5|132
1615308680000|2021-03-09 16:51:20|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|32
1615308690000|2021-03-09 16:51:30|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2252.4|2252.1|38
1615308700000|2021-03-09 16:51:40|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|11
1615308710000|2021-03-09 16:51:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253|2252.7|28
1615308720000|2021-03-09 16:52:00|2253.2|2252.9|2251.7|2251.4|2253.2|2252.9|2251.7|2251.4|50
1615308730000|2021-03-09 16:52:10|2251.5|2251.2|2251.9|2251.6|2252.2|2251.9|2251.4|2251.1|32
1615308740000|2021-03-09 16:52:20|2252.4|2252.1|2251.3|2251|2252.5|2252.2|2251.3|2251|204
1615308750000|2021-03-09 16:52:30|2251.4|2251.1|2250.9|2250.6|2251.4|2251.1|2250.6|2250.3|112
1615308760000|2021-03-09 16:52:40|2250.8|2250.5|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|22
1615308770000|2021-03-09 16:52:50|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.6|2250.3|49
1615308780000|2021-03-09 16:53:00|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.7|2250.4|21
1615308790000|2021-03-09 16:53:10|2250.9|2250.6|2251.1|2250.8|2251.3|2251|2250.9|2250.6|8
1615308800000|2021-03-09 16:53:20|2251.2|2250.9|2250.5|2250.2|2251.2|2250.9|2250.4|2250.1|25
1615308810000|2021-03-09 16:53:30|2250.6|2250.3|2250.8|2250.5|2251|2250.7|2250.6|2250.3|11
1615308820000|2021-03-09 16:53:40|2250.6|2250.3|2251.5|2251.2|2252|2251.7|2250.6|2250.3|27
1615308830000|2021-03-09 16:53:50|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.3|2251|5
1615308840000|2021-03-09 16:54:00|2251.2|2250.9|2251.6|2251.3|2251.9|2251.6|2251.2|2250.9|22
1615308850000|2021-03-09 16:54:10|2251.9|2251.6|2250.2|2249.9|2251.9|2251.6|2250.2|2249.9|29
1615308860000|2021-03-09 16:54:20|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|9
1615308870000|2021-03-09 16:54:30|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|14
1615308880000|2021-03-09 16:54:40|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.8|2250.5|4
1615308890000|2021-03-09 16:54:50|2250.8|2250.5|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|12
1615308900000|2021-03-09 16:55:00|2250.7|2250.4|2250.6|2250.3|2251|2250.7|2250.5|2250.2|51
1615308910000|2021-03-09 16:55:10|2250.8|2250.5|2252|2251.7|2252.6|2252.3|2250.8|2250.5|63
1615308920000|2021-03-09 16:55:20|2252.1|2251.8|2251.8|2251.5|2252.2|2251.9|2251.4|2251.1|43
1615308930000|2021-03-09 16:55:30|2252|2251.7|2252.1|2251.8|2252.6|2252.3|2252|2251.7|24
1615308940000|2021-03-09 16:55:40|2252.3|2252|2252|2251.7|2252.5|2252.2|2252|2251.7|20
1615308950000|2021-03-09 16:55:50|2251.8|2251.5|2252.2|2251.9|2252.3|2252|2251.8|2251.5|21
1615308960000|2021-03-09 16:56:00|2252.9|2252.6|2252.5|2252.2|2253.1|2252.8|2252.3|2252|38
1615308970000|2021-03-09 16:56:10|2252.6|2252.3|2252.2|2251.9|2252.8|2252.5|2251.6|2251.3|45
1615308980000|2021-03-09 16:56:20|2252.1|2251.8|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|7
1615308990000|2021-03-09 16:56:30|2252.3|2252|2253|2252.7|2253|2252.7|2252.3|2252|21
1615309000000|2021-03-09 16:56:40|2252.6|2252.3|2253|2252.7|2253.6|2253.3|2252.6|2252.3|12
1615309010000|2021-03-09 16:56:50|2252.9|2252.6|2253.1|2252.8|2253.4|2253.1|2252.9|2252.6|19
1615309020000|2021-03-09 16:57:00|2253.2|2252.9|2253.4|2253.1|2253.6|2253.3|2253.2|2252.9|13
1615309030000|2021-03-09 16:57:10|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|19
1615309040000|2021-03-09 16:57:20|2253.3|2253|2252.4|2252.1|2253.3|2253|2252.4|2252.1|26
1615309050000|2021-03-09 16:57:30|2252.8|2252.5|2253.1|2252.8|2253.2|2252.9|2252.7|2252.4|24
1615309060000|2021-03-09 16:57:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|5
1615309070000|2021-03-09 16:57:50|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|5
1615309080000|2021-03-09 16:58:00|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|7
1615309090000|2021-03-09 16:58:10|2252.4|2252.1|2251.8|2251.5|2252.4|2252.1|2251.5|2251.2|16
1615309100000|2021-03-09 16:58:20|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.4|2251.1|18
1615309110000|2021-03-09 16:58:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|8
1615309120000|2021-03-09 16:58:40|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|22
1615309130000|2021-03-09 16:58:50|2252.5|2252.2|2252.1|2251.8|2252.6|2252.3|2252.1|2251.8|20
1615309140000|2021-03-09 16:59:00|2251.8|2251.5|2251.1|2250.8|2251.9|2251.6|2251|2250.7|36
1615309150000|2021-03-09 16:59:10|2250.9|2250.6|2251.5|2251.2|2251.5|2251.2|2250.9|2250.6|9
1615309160000|2021-03-09 16:59:20|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2250.9|2250.6|30
1615309170000|2021-03-09 16:59:30|2251.3|2251|2250.4|2250.1|2251.3|2251|2250.1|2249.8|40
1615309180000|2021-03-09 16:59:40|2250.5|2250.2|2250.6|2250.3|2250.8|2250.5|2250.4|2250.1|12
1615309190000|2021-03-09 16:59:50|2250.8|2250.5|2251.1|2250.8|2251.4|2251.1|2250.5|2250.2|21
1615309200000|2021-03-09 17:00:00|2251.4|2251.1|2251.5|2251.2|2252|2251.7|2251.1|2250.8|67
1615309210000|2021-03-09 17:00:10|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.5|2251.2|28
1615309220000|2021-03-09 17:00:20|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|30
1615309230000|2021-03-09 17:00:30|2251.4|2251.1|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|67
1615309240000|2021-03-09 17:00:40|2251|2250.7|2251.1|2250.8|2251.5|2251.2|2250.8|2250.5|65
1615309250000|2021-03-09 17:00:50|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|9
1615309260000|2021-03-09 17:01:00|2250.9|2250.6|2251.8|2251.5|2251.9|2251.6|2250.9|2250.6|27
1615309270000|2021-03-09 17:01:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|22
1615309280000|2021-03-09 17:01:20|2251.3|2251|2250.6|2250.3|2251.3|2251|2250.6|2250.3|27
1615309290000|2021-03-09 17:01:30|2250.7|2250.4|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|14
1615309300000|2021-03-09 17:01:40|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|12
1615309310000|2021-03-09 17:01:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.1|2249.8|18
1615309320000|2021-03-09 17:02:00|2250.5|2250.2|2250.7|2250.4|2250.9|2250.6|2250.5|2250.2|20
1615309330000|2021-03-09 17:02:10|2250.9|2250.6|2251.4|2251.1|2251.5|2251.2|2250.9|2250.6|37
1615309340000|2021-03-09 17:02:20|2251.3|2251|2250.8|2250.5|2251.3|2251|2250.8|2250.5|10
1615309350000|2021-03-09 17:02:30|2251.5|2251.2|2251.2|2250.9|2251.8|2251.5|2251.2|2250.9|25
1615309360000|2021-03-09 17:02:40|2251.4|2251.1|2251.3|2251|2251.6|2251.3|2251.3|2251|14
1615309370000|2021-03-09 17:02:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1615309380000|2021-03-09 17:03:00|2251.3|2251|2252.1|2251.8|2252.1|2251.8|2251.2|2250.9|5
1615309390000|2021-03-09 17:03:10|2251.7|2251.4|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|7
1615309410000|2021-03-09 17:03:30|2251.8|2251.5|2252.3|2252|2252.4|2252.1|2251.8|2251.5|18
1615309420000|2021-03-09 17:03:40|2252.2|2251.9|2251.9|2251.6|2252.3|2252|2251.9|2251.6|12
1615309430000|2021-03-09 17:03:50|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|12
1615309440000|2021-03-09 17:04:00|2251.7|2251.4|2252|2251.7|2252.2|2251.9|2251.7|2251.4|11
1615309450000|2021-03-09 17:04:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2250.6|2250.3|34
1615309460000|2021-03-09 17:04:20|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.8|2250.5|8
1615309470000|2021-03-09 17:04:30|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.6|2250.3|13
1615309480000|2021-03-09 17:04:40|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|11
1615309490000|2021-03-09 17:04:50|2250.7|2250.4|2250.4|2250.1|2251.1|2250.8|2250.4|2250.1|40
1615309500000|2021-03-09 17:05:00|2250.8|2250.5|2250.1|2249.8|2250.8|2250.5|2250.1|2249.8|39
1615309510000|2021-03-09 17:05:10|2250|2249.7|2250|2249.7|2250.2|2249.9|2249.5|2249.2|66
1615309520000|2021-03-09 17:05:20|2249.9|2249.6|2250.2|2249.9|2250.3|2250|2249.7|2249.4|59
1615309530000|2021-03-09 17:05:30|2250.3|2250|2250.6|2250.3|2250.8|2250.5|2250.2|2249.9|32
1615309540000|2021-03-09 17:05:40|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|18
1615309550000|2021-03-09 17:05:50|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.3|2250|13
1615309560000|2021-03-09 17:06:00|2250.9|2250.6|2251.6|2251.3|2251.8|2251.5|2250.8|2250.5|47
1615309570000|2021-03-09 17:06:10|2251.7|2251.4|2251.1|2250.8|2251.7|2251.4|2250.8|2250.5|21
1615309580000|2021-03-09 17:06:20|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2250.9|2250.6|9
1615309590000|2021-03-09 17:06:30|2251|2250.7|2251.7|2251.4|2251.7|2251.4|2251|2250.7|12
1615309600000|2021-03-09 17:06:40|2251.5|2251.2|2252.1|2251.8|2252.2|2251.9|2251.3|2251|26
1615309610000|2021-03-09 17:06:50|2251.9|2251.6|2251.6|2251.3|2252.2|2251.9|2251.6|2251.3|18
1615309620000|2021-03-09 17:07:00|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|13
1615309630000|2021-03-09 17:07:10|2250.9|2250.6|2251.1|2250.8|2251.2|2250.9|2250.5|2250.2|22
1615309640000|2021-03-09 17:07:20|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.8|2250.5|25
1615309650000|2021-03-09 17:07:30|2250.7|2250.4|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|19
1615309660000|2021-03-09 17:07:40|2251.2|2250.9|2252|2251.7|2252|2251.7|2250.9|2250.6|15
1615309670000|2021-03-09 17:07:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|12
1615309680000|2021-03-09 17:08:00|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.1|2251.8|16
1615309690000|2021-03-09 17:08:10|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.3|2252|71
1615309700000|2021-03-09 17:08:20|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|39
1615309710000|2021-03-09 17:08:30|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|23
1615309720000|2021-03-09 17:08:40|2252.9|2252.6|2252.6|2252.3|2253|2252.7|2252.1|2251.8|39
1615309730000|2021-03-09 17:08:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|7
1615309740000|2021-03-09 17:09:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.1|2251.8|13
1615309750000|2021-03-09 17:09:10|2252.5|2252.2|2253.2|2252.9|2253.3|2253|2252.5|2252.2|29
1615309760000|2021-03-09 17:09:20|2253.3|2253|2253.3|2253|2253.3|2253|2253|2252.7|28
1615309770000|2021-03-09 17:09:30|2253.1|2252.8|2253.4|2253.1|2253.6|2253.3|2253.1|2252.8|30
1615309780000|2021-03-09 17:09:40|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.3|2253|35
1615309790000|2021-03-09 17:09:50|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|39
1615309800000|2021-03-09 17:10:00|2254|2253.7|2253.6|2253.3|2254.1|2253.8|2253.6|2253.3|71
1615309810000|2021-03-09 17:10:10|2253.8|2253.5|2253.7|2253.4|2254.1|2253.8|2253.6|2253.3|19
1615309820000|2021-03-09 17:10:20|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|8
1615309830000|2021-03-09 17:10:30|2253.8|2253.5|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|15
1615309840000|2021-03-09 17:10:40|2253.7|2253.4|2253|2252.7|2253.7|2253.4|2253|2252.7|38
1615309850000|2021-03-09 17:10:50|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|31
1615309860000|2021-03-09 17:11:00|2253.3|2253|2253.3|2253|2253.3|2253|2252.8|2252.5|37
1615309870000|2021-03-09 17:11:10|2253.7|2253.4|2253.6|2253.3|2253.9|2253.6|2253.4|2253.1|36
1615309880000|2021-03-09 17:11:20|2253.7|2253.4|2253.6|2253.3|2254|2253.7|2253.6|2253.3|26
1615309890000|2021-03-09 17:11:30|2253.7|2253.4|2253.8|2253.5|2254|2253.7|2253.7|2253.4|21
1615309900000|2021-03-09 17:11:40|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|10
1615309910000|2021-03-09 17:11:50|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.5|2253.2|20
1615309920000|2021-03-09 17:12:00|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|17
1615309930000|2021-03-09 17:12:10|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|23
1615309940000|2021-03-09 17:12:20|2253.6|2253.3|2253.9|2253.6|2254.2|2253.9|2253.6|2253.3|28
1615309950000|2021-03-09 17:12:30|2253.8|2253.5|2254.4|2254.1|2254.5|2254.2|2253.8|2253.5|41
1615309960000|2021-03-09 17:12:40|2254.5|2254.2|2255.3|2255|2255.3|2255|2254.2|2253.9|46
1615309970000|2021-03-09 17:12:50|2255.2|2254.9|2254.8|2254.5|2255.2|2254.9|2254.8|2254.5|26
1615309980000|2021-03-09 17:13:00|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.5|2254.2|52
1615309990000|2021-03-09 17:13:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|13
1615310000000|2021-03-09 17:13:20|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|22
1615310010000|2021-03-09 17:13:30|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|17
1615310020000|2021-03-09 17:13:40|2254.9|2254.6|2255.6|2255.3|2255.7|2255.4|2254.9|2254.6|22
1615310030000|2021-03-09 17:13:50|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|24
1615310040000|2021-03-09 17:14:00|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|91
1615310050000|2021-03-09 17:14:10|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.9|2255.6|35
1615310060000|2021-03-09 17:14:20|2255.9|2255.6|2255.6|2255.3|2256|2255.7|2255.4|2255.1|48
1615310070000|2021-03-09 17:14:30|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.1|2254.8|46
1615310080000|2021-03-09 17:14:40|2255.3|2255|2255.7|2255.4|2255.8|2255.5|2255.3|2255|24
1615310090000|2021-03-09 17:14:50|2255.8|2255.5|2255.3|2255|2255.8|2255.5|2255.3|2255|26
1615310100000|2021-03-09 17:15:00|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|38
1615310110000|2021-03-09 17:15:10|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|21
1615310120000|2021-03-09 17:15:20|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|14
1615310130000|2021-03-09 17:15:30|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|18
1615310140000|2021-03-09 17:15:40|2255.5|2255.2|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|21
1615310150000|2021-03-09 17:15:50|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.6|2255.3|27
1615310160000|2021-03-09 17:16:00|2256.1|2255.8|2256.8|2256.5|2256.8|2256.5|2256.1|2255.8|27
1615310170000|2021-03-09 17:16:10|2256.9|2256.6|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|76
1615310180000|2021-03-09 17:16:20|2256.7|2256.4|2257.1|2256.8|2257.1|2256.8|2256.5|2256.2|41
1615310190000|2021-03-09 17:16:30|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|24
1615310200000|2021-03-09 17:16:40|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.4|2256.1|73
1615310210000|2021-03-09 17:16:50|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|16
1615310220000|2021-03-09 17:17:00|2256.3|2256|2256.7|2256.4|2256.7|2256.4|2256.3|2256|11
1615310230000|2021-03-09 17:17:10|2257.2|2256.9|2257|2256.7|2257.6|2257.3|2257|2256.7|40
1615310240000|2021-03-09 17:17:20|2257.1|2256.8|2256|2255.7|2257.1|2256.8|2255.8|2255.5|37
1615310250000|2021-03-09 17:17:30|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|21
1615310260000|2021-03-09 17:17:40|2255.8|2255.5|2256|2255.7|2256.2|2255.9|2255.7|2255.4|12
1615310270000|2021-03-09 17:17:50|2256.3|2256|2255.7|2255.4|2256.5|2256.2|2255.7|2255.4|27
1615310280000|2021-03-09 17:18:00|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|20
1615310290000|2021-03-09 17:18:10|2255.7|2255.4|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|17
1615310300000|2021-03-09 17:18:20|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|21
1615310310000|2021-03-09 17:18:30|2255.3|2255|2255.6|2255.3|2255.7|2255.4|2255.2|2254.9|39
1615310320000|2021-03-09 17:18:40|2255.7|2255.4|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|15
1615310330000|2021-03-09 17:18:50|2255.4|2255.1|2255.4|2255.1|2255.7|2255.4|2255.3|2255|22
1615310340000|2021-03-09 17:19:00|2255.5|2255.2|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|33
1615310350000|2021-03-09 17:19:10|2255.3|2255|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|41
1615310360000|2021-03-09 17:19:20|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|50
1615310370000|2021-03-09 17:19:30|2254.8|2254.5|2254.3|2254|2254.8|2254.5|2254.1|2253.8|62
1615310380000|2021-03-09 17:19:40|2254.2|2253.9|2253.6|2253.3|2254.3|2254|2253.6|2253.3|19
1615310390000|2021-03-09 17:19:50|2253.7|2253.4|2253|2252.7|2253.7|2253.4|2253|2252.7|27
1615310400000|2021-03-09 17:20:00|2252.8|2252.5|2252.2|2251.9|2252.9|2252.6|2252.1|2251.8|164
1615310410000|2021-03-09 17:20:10|2252.1|2251.8|2252.6|2252.3|2252.8|2252.5|2252.1|2251.8|57
1615310420000|2021-03-09 17:20:20|2252.7|2252.4|2253.2|2252.9|2253.3|2253|2252.4|2252.1|54
1615310430000|2021-03-09 17:20:30|2253.1|2252.8|2253.8|2253.5|2253.9|2253.6|2253.1|2252.8|27
1615310440000|2021-03-09 17:20:40|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.3|2253|23
1615310450000|2021-03-09 17:20:50|2253.8|2253.5|2254.1|2253.8|2254.3|2254|2253.8|2253.5|57
1615310460000|2021-03-09 17:21:00|2253.6|2253.3|2253.7|2253.4|2254.1|2253.8|2253.5|2253.2|33
1615310470000|2021-03-09 17:21:10|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|29
1615310480000|2021-03-09 17:21:20|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|10
1615310490000|2021-03-09 17:21:30|2253.9|2253.6|2253.5|2253.2|2254|2253.7|2253.5|2253.2|41
1615310500000|2021-03-09 17:21:40|2253.4|2253.1|2254.3|2254|2254.3|2254|2253.4|2253.1|40
1615310510000|2021-03-09 17:21:50|2254.4|2254.1|2253.9|2253.6|2255|2254.7|2253.9|2253.6|75
1615310520000|2021-03-09 17:22:00|2254.4|2254.1|2254.7|2254.4|2254.8|2254.5|2254.4|2254.1|41
1615310530000|2021-03-09 17:22:10|2255|2254.7|2255|2254.7|2255|2254.7|2254.6|2254.3|20
1615310540000|2021-03-09 17:22:20|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|14
1615310550000|2021-03-09 17:22:30|2254.5|2254.2|2255|2254.7|2255.1|2254.8|2254.5|2254.2|33
1615310560000|2021-03-09 17:22:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.7|2254.4|11
1615310570000|2021-03-09 17:22:50|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255|2254.7|11
1615310580000|2021-03-09 17:23:00|2255.4|2255.1|2255.7|2255.4|2256.1|2255.8|2255.3|2255|63
1615310590000|2021-03-09 17:23:10|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.3|2255|12
1615310600000|2021-03-09 17:23:20|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.2|2254.9|25
1615310610000|2021-03-09 17:23:30|2255.6|2255.3|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|11
1615310620000|2021-03-09 17:23:40|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|29
1615310630000|2021-03-09 17:23:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|4
1615310640000|2021-03-09 17:24:00|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.3|2255|13
1615310650000|2021-03-09 17:24:10|2256.1|2255.8|2254.7|2254.4|2256.1|2255.8|2254.6|2254.3|66
1615310660000|2021-03-09 17:24:20|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|28
1615310670000|2021-03-09 17:24:30|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|28
1615310680000|2021-03-09 17:24:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|8
1615310690000|2021-03-09 17:24:50|2253.9|2253.6|2254.5|2254.2|2254.5|2254.2|2253.8|2253.5|14
1615310700000|2021-03-09 17:25:00|2254.4|2254.1|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|19
1615310710000|2021-03-09 17:25:10|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|5
1615310720000|2021-03-09 17:25:20|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.4|2254.1|22
1615310730000|2021-03-09 17:25:30|2254.8|2254.5|2254.4|2254.1|2254.9|2254.6|2254.4|2254.1|15
1615310740000|2021-03-09 17:25:40|2254.3|2254|2254.4|2254.1|2254.6|2254.3|2254.1|2253.8|13
1615310750000|2021-03-09 17:25:50|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|9
1615310760000|2021-03-09 17:26:00|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.5|2254.2|22
1615310770000|2021-03-09 17:26:10|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.8|2254.5|20
1615310780000|2021-03-09 17:26:20|2254.8|2254.5|2255.3|2255|2255.4|2255.1|2254.7|2254.4|49
1615310790000|2021-03-09 17:26:30|2255|2254.7|2255|2254.7|2255|2254.7|2254.8|2254.5|36
1615310800000|2021-03-09 17:26:40|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.7|2254.4|27
1615310810000|2021-03-09 17:26:50|2255.1|2254.8|2256|2255.7|2256|2255.7|2255|2254.7|79
1615310820000|2021-03-09 17:27:00|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2255.8|2255.5|41
1615310830000|2021-03-09 17:27:10|2256.4|2256.1|2256.7|2256.4|2256.8|2256.5|2256.2|2255.9|53
1615310840000|2021-03-09 17:27:20|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2255.7|2255.4|48
1615310850000|2021-03-09 17:27:30|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.3|2256|23
1615310860000|2021-03-09 17:27:40|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2256.9|2256.6|67
1615310870000|2021-03-09 17:27:50|2257.3|2257|2257.6|2257.3|2257.7|2257.4|2257.3|2257|72
1615310880000|2021-03-09 17:28:00|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.4|2257.1|39
1615310890000|2021-03-09 17:28:10|2257.4|2257.1|2257.9|2257.6|2257.9|2257.6|2257.2|2256.9|75
1615310900000|2021-03-09 17:28:20|2258|2257.7|2257.7|2257.4|2258.2|2257.9|2257.4|2257.1|107
1615310910000|2021-03-09 17:28:30|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.6|2257.3|27
1615310920000|2021-03-09 17:28:40|2258|2257.7|2257.7|2257.4|2258.3|2258|2257.7|2257.4|46
1615310930000|2021-03-09 17:28:50|2257.6|2257.3|2257.9|2257.6|2258|2257.7|2257.3|2257|52
1615310940000|2021-03-09 17:29:00|2258|2257.7|2258.2|2257.9|2258.7|2258.4|2258|2257.7|91
1615310950000|2021-03-09 17:29:10|2258.3|2258|2256.9|2256.6|2258.3|2258|2256.8|2256.5|76
1615310960000|2021-03-09 17:29:20|2256.8|2256.5|2257.5|2257.2|2257.7|2257.4|2256.8|2256.5|49
1615310970000|2021-03-09 17:29:30|2257.4|2257.1|2257.6|2257.3|2258.1|2257.8|2257.4|2257.1|34
1615310980000|2021-03-09 17:29:40|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.4|2257.1|33
1615310990000|2021-03-09 17:29:50|2257.4|2257.1|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|31
1615311000000|2021-03-09 17:30:00|2257.4|2257.1|2258|2257.7|2258.1|2257.8|2257.3|2257|52
1615311010000|2021-03-09 17:30:10|2258.1|2257.8|2258.3|2258|2258.7|2258.4|2258.1|2257.8|55
1615311020000|2021-03-09 17:30:20|2258.5|2258.2|2258.5|2258.2|2258.8|2258.5|2258.2|2257.9|52
1615311030000|2021-03-09 17:30:30|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2257.5|2257.2|45
1615311040000|2021-03-09 17:30:40|2258|2257.7|2257.8|2257.5|2258.2|2257.9|2257.7|2257.4|31
1615311050000|2021-03-09 17:30:50|2258.1|2257.8|2257.9|2257.6|2258.4|2258.1|2257.9|2257.6|63
1615311060000|2021-03-09 17:31:00|2258|2257.7|2258.2|2257.9|2258.4|2258.1|2257.9|2257.6|31
1615311070000|2021-03-09 17:31:10|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258|2257.7|28
1615311080000|2021-03-09 17:31:20|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|35
1615311090000|2021-03-09 17:31:30|2258.7|2258.4|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|71
1615311100000|2021-03-09 17:31:40|2258.3|2258|2257.7|2257.4|2258.5|2258.2|2257.2|2256.9|64
1615311110000|2021-03-09 17:31:50|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.5|2257.2|40
1615311120000|2021-03-09 17:32:00|2258.1|2257.8|2258.6|2258.3|2258.7|2258.4|2257.9|2257.6|53
1615311130000|2021-03-09 17:32:10|2258.4|2258.1|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|49
1615311140000|2021-03-09 17:32:20|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.3|2258|39
1615311150000|2021-03-09 17:32:30|2258.1|2257.8|2258.7|2258.4|2258.7|2258.4|2257.9|2257.6|42
1615311160000|2021-03-09 17:32:40|2258.5|2258.2|2258.8|2258.5|2258.9|2258.6|2258.4|2258.1|41
1615311170000|2021-03-09 17:32:50|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.8|2258.5|35
1615311180000|2021-03-09 17:33:00|2259.1|2258.8|2259.8|2259.5|2260|2259.7|2258.9|2258.6|93
1615311190000|2021-03-09 17:33:10|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.7|2259.4|37
1615311200000|2021-03-09 17:33:20|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.3|2259|59
1615311210000|2021-03-09 17:33:30|2259.6|2259.3|2259.7|2259.4|2259.9|2259.6|2259.3|2259|86
1615311220000|2021-03-09 17:33:40|2259.5|2259.2|2259.8|2259.5|2260|2259.7|2259.5|2259.2|29
1615311230000|2021-03-09 17:33:50|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2259.6|2259.3|27
1615311240000|2021-03-09 17:34:00|2260.3|2260|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|67
1615311250000|2021-03-09 17:34:10|2260.4|2260.1|2260.7|2260.4|2260.8|2260.5|2260.2|2259.9|81
1615311260000|2021-03-09 17:34:20|2260.8|2260.5|2261.2|2260.9|2261.3|2261|2260.7|2260.4|110
1615311270000|2021-03-09 17:34:30|2261.3|2261|2261.3|2261|2261.3|2261|2261|2260.7|29
1615311280000|2021-03-09 17:34:40|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2260.6|2260.3|56
1615311290000|2021-03-09 17:34:50|2261.3|2261|2260.2|2259.9|2261.3|2261|2260.2|2259.9|53
1615311300000|2021-03-09 17:35:00|2260.3|2260|2260.6|2260.3|2260.8|2260.5|2260.3|2260|59
1615311310000|2021-03-09 17:35:10|2260.8|2260.5|2261.2|2260.9|2261.3|2261|2260.7|2260.4|84
1615311320000|2021-03-09 17:35:20|2261.1|2260.8|2261.7|2261.4|2261.7|2261.4|2260.8|2260.5|170
1615311330000|2021-03-09 17:35:30|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.3|2261|31
1615311340000|2021-03-09 17:35:40|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|36
1615311350000|2021-03-09 17:35:50|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.6|2261.3|47
1615311360000|2021-03-09 17:36:00|2262|2261.7|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|82
1615311370000|2021-03-09 17:36:10|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.4|2262.1|61
1615311380000|2021-03-09 17:36:20|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262|2261.7|42
1615311390000|2021-03-09 17:36:30|2262|2261.7|2262|2261.7|2262|2261.7|2261.3|2261|56
1615311400000|2021-03-09 17:36:40|2261.7|2261.4|2261.8|2261.5|2261.9|2261.6|2261.4|2261.1|31
1615311410000|2021-03-09 17:36:50|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.6|2261.3|32
1615311420000|2021-03-09 17:37:00|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.6|2261.3|33
1615311430000|2021-03-09 17:37:10|2261.6|2261.3|2260.7|2260.4|2261.6|2261.3|2260.7|2260.4|45
1615311440000|2021-03-09 17:37:20|2260.8|2260.5|2261.1|2260.8|2261.3|2261|2260.8|2260.5|32
1615311450000|2021-03-09 17:37:30|2261|2260.7|2261.6|2261.3|2261.7|2261.4|2261|2260.7|27
1615311460000|2021-03-09 17:37:40|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|31
1615311470000|2021-03-09 17:37:50|2261.5|2261.2|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|28
1615311480000|2021-03-09 17:38:00|2261.3|2261|2261.2|2260.9|2261.6|2261.3|2261.1|2260.8|21
1615311490000|2021-03-09 17:38:10|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261|2260.7|31
1615311500000|2021-03-09 17:38:20|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|23
1615311510000|2021-03-09 17:38:30|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.1|2260.8|27
1615311520000|2021-03-09 17:38:40|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.1|2260.8|21
1615311530000|2021-03-09 17:38:50|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.3|2261|18
1615311540000|2021-03-09 17:39:00|2261.1|2260.8|2262.2|2261.9|2262.3|2262|2261.1|2260.8|63
1615311550000|2021-03-09 17:39:10|2262.5|2262.2|2262.5|2262.2|2262.7|2262.4|2262.4|2262.1|38
1615311560000|2021-03-09 17:39:20|2262.3|2262|2262|2261.7|2262.3|2262|2261.9|2261.6|39
1615311570000|2021-03-09 17:39:30|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|4
1615311580000|2021-03-09 17:39:40|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|13
1615311590000|2021-03-09 17:39:50|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.7|2261.4|16
1615311600000|2021-03-09 17:40:00|2261.8|2261.5|2261.4|2261.1|2261.9|2261.6|2261.3|2261|43
1615311610000|2021-03-09 17:40:10|2261.3|2261|2260.6|2260.3|2261.3|2261|2260.6|2260.3|36
1615311620000|2021-03-09 17:40:20|2260.5|2260.2|2260.3|2260|2260.7|2260.4|2260.3|2260|39
1615311630000|2021-03-09 17:40:30|2260.4|2260.1|2260.7|2260.4|2260.8|2260.5|2260.3|2260|46
1615311640000|2021-03-09 17:40:40|2260.5|2260.2|2260.8|2260.5|2260.9|2260.6|2260.1|2259.8|24
1615311650000|2021-03-09 17:40:50|2261|2260.7|2260.6|2260.3|2261|2260.7|2260.4|2260.1|12
1615311660000|2021-03-09 17:41:00|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.4|2260.1|21
1615311670000|2021-03-09 17:41:10|2260.1|2259.8|2259.6|2259.3|2260.1|2259.8|2259.6|2259.3|41
1615311680000|2021-03-09 17:41:20|2259.7|2259.4|2259.1|2258.8|2259.7|2259.4|2259|2258.7|49
1615311690000|2021-03-09 17:41:30|2258.8|2258.5|2259.3|2259|2259.4|2259.1|2258.8|2258.5|60
1615311700000|2021-03-09 17:41:40|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2258.8|2258.5|38
1615311710000|2021-03-09 17:41:50|2259|2258.7|2259.7|2259.4|2259.7|2259.4|2258.9|2258.6|66
1615311720000|2021-03-09 17:42:00|2259.6|2259.3|2259.3|2259|2259.9|2259.6|2259.3|2259|63
1615311730000|2021-03-09 17:42:10|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|12
1615311740000|2021-03-09 17:42:20|2258.6|2258.3|2259|2258.7|2259.1|2258.8|2258.6|2258.3|24
1615311750000|2021-03-09 17:42:30|2258.9|2258.6|2258.1|2257.8|2258.9|2258.6|2258.1|2257.8|20
1615311760000|2021-03-09 17:42:40|2258|2257.7|2257.9|2257.6|2258.2|2257.9|2257.8|2257.5|16
1615311770000|2021-03-09 17:42:50|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2257.8|2257.5|8
1615311780000|2021-03-09 17:43:00|2258.1|2257.8|2258|2257.7|2258.6|2258.3|2258|2257.7|40
1615311790000|2021-03-09 17:43:10|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|7
1615311800000|2021-03-09 17:43:20|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.1|2256.8|67
1615311810000|2021-03-09 17:43:30|2257.8|2257.5|2258.2|2257.9|2258.2|2257.9|2257.7|2257.4|69
1615311820000|2021-03-09 17:43:40|2258.1|2257.8|2258.6|2258.3|2258.7|2258.4|2257.7|2257.4|69
1615311830000|2021-03-09 17:43:50|2258.5|2258.2|2258.8|2258.5|2259.1|2258.8|2258.5|2258.2|46
1615311840000|2021-03-09 17:44:00|2259|2258.7|2260.3|2260|2260.3|2260|2259|2258.7|147
1615311850000|2021-03-09 17:44:10|2260.4|2260.1|2260|2259.7|2260.5|2260.2|2259.8|2259.5|61
1615311860000|2021-03-09 17:44:20|2260.3|2260|2260.7|2260.4|2260.8|2260.5|2260.1|2259.8|33
1615311870000|2021-03-09 17:44:30|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|12
1615311880000|2021-03-09 17:44:40|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2259.6|2259.3|41
1615311890000|2021-03-09 17:44:50|2260.3|2260|2259.4|2259.1|2260.3|2260|2259.2|2258.9|30
1615311900000|2021-03-09 17:45:00|2259.6|2259.3|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|13
1615311910000|2021-03-09 17:45:10|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|22
1615311920000|2021-03-09 17:45:20|2259.1|2258.8|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|12
1615311930000|2021-03-09 17:45:30|2258.9|2258.6|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|6
1615311940000|2021-03-09 17:45:40|2258.6|2258.3|2259|2258.7|2259.1|2258.8|2258.4|2258.1|21
1615311950000|2021-03-09 17:45:50|2259.2|2258.9|2259.5|2259.2|2259.7|2259.4|2259.1|2258.8|18
1615311960000|2021-03-09 17:46:00|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|11
1615311970000|2021-03-09 17:46:10|2259.3|2259|2260|2259.7|2260|2259.7|2259.2|2258.9|16
1615311980000|2021-03-09 17:46:20|2259.7|2259.4|2258.8|2258.5|2259.7|2259.4|2258.6|2258.3|25
1615311990000|2021-03-09 17:46:30|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|10
1615312000000|2021-03-09 17:46:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|19
1615312010000|2021-03-09 17:46:50|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|8
1615312020000|2021-03-09 17:47:00|2258.9|2258.6|2259|2258.7|2259.4|2259.1|2258.9|2258.6|20
1615312030000|2021-03-09 17:47:10|2259.3|2259|2259.5|2259.2|2259.9|2259.6|2259.3|2259|33
1615312040000|2021-03-09 17:47:20|2259.9|2259.6|2260.2|2259.9|2260.5|2260.2|2259.8|2259.5|69
1615312050000|2021-03-09 17:47:30|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|13
1615312060000|2021-03-09 17:47:40|2260.3|2260|2260.1|2259.8|2260.3|2260|2259.9|2259.6|21
1615312070000|2021-03-09 17:47:50|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|10
1615312080000|2021-03-09 17:48:00|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2259.9|2259.6|50
1615312090000|2021-03-09 17:48:10|2260|2259.7|2260|2259.7|2260.3|2260|2259.9|2259.6|24
1615312100000|2021-03-09 17:48:20|2259.9|2259.6|2259.3|2259|2260|2259.7|2259.3|2259|62
1615312110000|2021-03-09 17:48:30|2259.2|2258.9|2258.9|2258.6|2259.3|2259|2258.6|2258.3|32
1615312120000|2021-03-09 17:48:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|34
1615312130000|2021-03-09 17:48:50|2258.7|2258.4|2258.1|2257.8|2258.7|2258.4|2258.1|2257.8|24
1615312140000|2021-03-09 17:49:00|2257.8|2257.5|2258.2|2257.9|2258.4|2258.1|2257.8|2257.5|28
1615312150000|2021-03-09 17:49:10|2258.3|2258|2257.9|2257.6|2258.4|2258.1|2257.9|2257.6|9
1615312160000|2021-03-09 17:49:20|2258.2|2257.9|2258|2257.7|2258.3|2258|2257.9|2257.6|9
1615312170000|2021-03-09 17:49:30|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.8|2257.5|7
1615312180000|2021-03-09 17:49:40|2257.6|2257.3|2258.4|2258.1|2258.5|2258.2|2257.5|2257.2|15
1615312190000|2021-03-09 17:49:50|2258.2|2257.9|2257.7|2257.4|2258.2|2257.9|2257.4|2257.1|24
1615312200000|2021-03-09 17:50:00|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.2|2256.9|18
1615312210000|2021-03-09 17:50:10|2257.5|2257.2|2257.1|2256.8|2257.7|2257.4|2257.1|2256.8|18
1615312220000|2021-03-09 17:50:20|2256.9|2256.6|2257.7|2257.4|2257.7|2257.4|2256.9|2256.6|25
1615312230000|2021-03-09 17:50:30|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|37
1615312240000|2021-03-09 17:50:40|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2256.7|2256.4|30
1615312250000|2021-03-09 17:50:50|2257.1|2256.8|2256.4|2256.1|2257.4|2257.1|2256.4|2256.1|31
1615312260000|2021-03-09 17:51:00|2256.2|2255.9|2256.6|2256.3|2256.7|2256.4|2256.1|2255.8|13
1615312270000|2021-03-09 17:51:10|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|16
1615312280000|2021-03-09 17:51:20|2256.5|2256.2|2256.1|2255.8|2256.7|2256.4|2255.9|2255.6|18
1615312290000|2021-03-09 17:51:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|8
1615312300000|2021-03-09 17:51:40|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.7|2255.4|23
1615312310000|2021-03-09 17:51:50|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.7|2255.4|33
1615312320000|2021-03-09 17:52:00|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|32
1615312330000|2021-03-09 17:52:10|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256.3|2256|66
1615312340000|2021-03-09 17:52:20|2256.4|2256.1|2256.4|2256.1|2256.9|2256.6|2256.4|2256.1|19
1615312350000|2021-03-09 17:52:30|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|14
1615312360000|2021-03-09 17:52:40|2256.5|2256.2|2256.3|2256|2256.7|2256.4|2256.3|2256|35
1615312370000|2021-03-09 17:52:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|10
1615312380000|2021-03-09 17:53:00|2256|2255.7|2256|2255.7|2256.2|2255.9|2255.8|2255.5|18
1615312390000|2021-03-09 17:53:10|2256.1|2255.8|2255.5|2255.2|2256.2|2255.9|2255.5|2255.2|17
1615312400000|2021-03-09 17:53:20|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|15
1615312410000|2021-03-09 17:53:30|2255.5|2255.2|2254.6|2254.3|2255.5|2255.2|2254.6|2254.3|23
1615312420000|2021-03-09 17:53:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|17
1615312430000|2021-03-09 17:53:50|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|10
1615312440000|2021-03-09 17:54:00|2254.6|2254.3|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|44
1615312450000|2021-03-09 17:54:10|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|10
1615312460000|2021-03-09 17:54:20|2254.7|2254.4|2254.2|2253.9|2254.8|2254.5|2254.1|2253.8|22
1615312470000|2021-03-09 17:54:30|2254.3|2254|2255.1|2254.8|2255.1|2254.8|2254.2|2253.9|44
1615312480000|2021-03-09 17:54:40|2254.8|2254.5|2254.6|2254.3|2255|2254.7|2254.6|2254.3|13
1615312490000|2021-03-09 17:54:50|2254.5|2254.2|2255.4|2255.1|2255.4|2255.1|2254.5|2254.2|13
1615312500000|2021-03-09 17:55:00|2255.2|2254.9|2254.8|2254.5|2255.5|2255.2|2254.8|2254.5|19
1615312510000|2021-03-09 17:55:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|12
1615312520000|2021-03-09 17:55:20|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|12
1615312530000|2021-03-09 17:55:30|2255.1|2254.8|2254.6|2254.3|2255.1|2254.8|2254.6|2254.3|42
1615312540000|2021-03-09 17:55:40|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.5|2254.2|14
1615312550000|2021-03-09 17:55:50|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|7
1615312560000|2021-03-09 17:56:00|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|10
1615312570000|2021-03-09 17:56:10|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|15
1615312580000|2021-03-09 17:56:20|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|6
1615312590000|2021-03-09 17:56:30|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|15
1615312600000|2021-03-09 17:56:40|2254.8|2254.5|2253.4|2253.1|2254.8|2254.5|2253.4|2253.1|28
1615312610000|2021-03-09 17:56:50|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.7|2252.4|49
1615312620000|2021-03-09 17:57:00|2253.1|2252.8|2251.8|2251.5|2253.3|2253|2251.6|2251.3|572
1615312630000|2021-03-09 17:57:10|2252.2|2251.9|2251.4|2251.1|2252.3|2252|2251.3|2251|266
1615312640000|2021-03-09 17:57:20|2251.2|2250.9|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|73
1615312650000|2021-03-09 17:57:30|2251.2|2250.9|2252.1|2251.8|2252.1|2251.8|2251|2250.7|47
1615312660000|2021-03-09 17:57:40|2251.8|2251.5|2251.5|2251.2|2251.9|2251.6|2251.3|2251|37
1615312670000|2021-03-09 17:57:50|2251.8|2251.5|2250.8|2250.5|2251.8|2251.5|2250.7|2250.4|36
1615312680000|2021-03-09 17:58:00|2251|2250.7|2251.3|2251|2251.3|2251|2250.9|2250.6|19
1615312690000|2021-03-09 17:58:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|39
1615312700000|2021-03-09 17:58:20|2251.2|2250.9|2251.5|2251.2|2251.7|2251.4|2251.2|2250.9|16
1615312710000|2021-03-09 17:58:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|28
1615312720000|2021-03-09 17:58:40|2251.2|2250.9|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|13
1615312730000|2021-03-09 17:58:50|2251.2|2250.9|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|16
1615312740000|2021-03-09 17:59:00|2252|2251.7|2252.2|2251.9|2252.4|2252.1|2252|2251.7|26
1615312750000|2021-03-09 17:59:10|2252.3|2252|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|19
1615312760000|2021-03-09 17:59:20|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|10
1615312770000|2021-03-09 17:59:30|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|10
1615312780000|2021-03-09 17:59:40|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|10
1615312790000|2021-03-09 17:59:50|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|15
1615312800000|2021-03-09 18:00:00|2252.8|2252.5|2253.8|2253.5|2254.5|2254.2|2252.8|2252.5|68
1615312810000|2021-03-09 18:00:10|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.2|2252.9|35
1615312820000|2021-03-09 18:00:20|2253.3|2253|2253.4|2253.1|2253.7|2253.4|2253.3|2253|13
1615312830000|2021-03-09 18:00:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|13
1615312840000|2021-03-09 18:00:40|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|38
1615312850000|2021-03-09 18:00:50|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253|2252.7|48
1615312860000|2021-03-09 18:01:00|2253.7|2253.4|2253.1|2252.8|2254|2253.7|2252.9|2252.6|19
1615312870000|2021-03-09 18:01:10|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|29
1615312880000|2021-03-09 18:01:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|18
1615312890000|2021-03-09 18:01:30|2252.3|2252|2252.5|2252.2|2252.7|2252.4|2252.3|2252|8
1615312900000|2021-03-09 18:01:40|2253.2|2252.9|2252.8|2252.5|2253.3|2253|2252.8|2252.5|10
1615312910000|2021-03-09 18:01:50|2253.1|2252.8|2253.5|2253.2|2253.6|2253.3|2252.9|2252.6|33
1615312920000|2021-03-09 18:02:00|2253.3|2253|2254.6|2254.3|2254.6|2254.3|2253.3|2253|33
1615312930000|2021-03-09 18:02:10|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.4|2254.1|39
1615312940000|2021-03-09 18:02:20|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|33
1615312950000|2021-03-09 18:02:30|2255.3|2255|2256.5|2256.2|2256.5|2256.2|2255.3|2255|86
1615312960000|2021-03-09 18:02:40|2256.6|2256.3|2256.8|2256.5|2257|2256.7|2256.4|2256.1|56
1615312970000|2021-03-09 18:02:50|2256.7|2256.4|2256.9|2256.6|2257.2|2256.9|2256.7|2256.4|46
1615312980000|2021-03-09 18:03:00|2257.1|2256.8|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|60
1615312990000|2021-03-09 18:03:10|2257.3|2257|2257.6|2257.3|2257.9|2257.6|2257.1|2256.8|23
1615313000000|2021-03-09 18:03:20|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2256.8|2256.5|46
1615313010000|2021-03-09 18:03:30|2257.6|2257.3|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|34
1615313020000|2021-03-09 18:03:40|2257.1|2256.8|2257.5|2257.2|2257.6|2257.3|2256.8|2256.5|62
1615313030000|2021-03-09 18:03:50|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|59
1615313040000|2021-03-09 18:04:00|2257.3|2257|2256.3|2256|2257.3|2257|2256.1|2255.8|61
1615313050000|2021-03-09 18:04:10|2256.5|2256.2|2256.8|2256.5|2257.1|2256.8|2256.5|2256.2|28
1615313060000|2021-03-09 18:04:20|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2255.6|2255.3|49
1615313070000|2021-03-09 18:04:30|2256.1|2255.8|2255.7|2255.4|2256.1|2255.8|2255.6|2255.3|15
1615313080000|2021-03-09 18:04:40|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|11
1615313090000|2021-03-09 18:04:50|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|7
1615313100000|2021-03-09 18:05:00|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|28
1615313110000|2021-03-09 18:05:10|2255.9|2255.6|2255.7|2255.4|2256.3|2256|2255.2|2254.9|37
1615313120000|2021-03-09 18:05:20|2256|2255.7|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|39
1615313130000|2021-03-09 18:05:30|2255.5|2255.2|2254.5|2254.2|2255.5|2255.2|2254.4|2254.1|28
1615313140000|2021-03-09 18:05:40|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2253.8|2253.5|60
1615313150000|2021-03-09 18:05:50|2254.5|2254.2|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|11
1615313160000|2021-03-09 18:06:00|2254.4|2254.1|2254.5|2254.2|2254.8|2254.5|2254.3|2254|35
1615313170000|2021-03-09 18:06:10|2254|2253.7|2254.8|2254.5|2254.9|2254.6|2254|2253.7|7
1615313180000|2021-03-09 18:06:20|2254.7|2254.4|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|7
1615313190000|2021-03-09 18:06:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.2|2253.9|7
1615313200000|2021-03-09 18:06:40|2254.2|2253.9|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|7
1615313210000|2021-03-09 18:06:50|2254.6|2254.3|2253.9|2253.6|2254.6|2254.3|2253.9|2253.6|22
1615313220000|2021-03-09 18:07:00|2254.1|2253.8|2253.5|2253.2|2254.1|2253.8|2253.5|2253.2|31
1615313230000|2021-03-09 18:07:10|2253.6|2253.3|2254.2|2253.9|2254.2|2253.9|2253.6|2253.3|5
1615313240000|2021-03-09 18:07:20|2254.3|2254|2254.8|2254.5|2254.8|2254.5|2254.2|2253.9|8
1615313250000|2021-03-09 18:07:30|2254.9|2254.6|2255.5|2255.2|2255.5|2255.2|2254.8|2254.5|12
1615313260000|2021-03-09 18:07:40|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|14
1615313270000|2021-03-09 18:07:50|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|5
1615313280000|2021-03-09 18:08:00|2255.3|2255|2255.6|2255.3|2255.8|2255.5|2255.1|2254.8|34
1615313290000|2021-03-09 18:08:10|2255.7|2255.4|2256|2255.7|2256.1|2255.8|2255.4|2255.1|20
1615313300000|2021-03-09 18:08:20|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|16
1615313310000|2021-03-09 18:08:30|2256|2255.7|2255.1|2254.8|2256|2255.7|2255.1|2254.8|17
1615313320000|2021-03-09 18:08:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|6
1615313330000|2021-03-09 18:08:50|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|3
1615313340000|2021-03-09 18:09:00|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2254.8|2254.5|9
1615313350000|2021-03-09 18:09:10|2255.3|2255|2255.1|2254.8|2255.5|2255.2|2255|2254.7|49
1615313360000|2021-03-09 18:09:20|2255.2|2254.9|2254.6|2254.3|2255.2|2254.9|2254.6|2254.3|12
1615313370000|2021-03-09 18:09:30|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|9
1615313380000|2021-03-09 18:09:40|2254.5|2254.2|2255.1|2254.8|2255.1|2254.8|2254.5|2254.2|18
1615313390000|2021-03-09 18:09:50|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254.6|2254.3|27
1615313400000|2021-03-09 18:10:00|2254.8|2254.5|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|42
1615313410000|2021-03-09 18:10:10|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.5|2254.2|51
1615313420000|2021-03-09 18:10:20|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|49
1615313430000|2021-03-09 18:10:30|2254.6|2254.3|2255.2|2254.9|2255.5|2255.2|2254.6|2254.3|38
1615313440000|2021-03-09 18:10:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|31
1615313450000|2021-03-09 18:10:50|2255|2254.7|2255.2|2254.9|2255.5|2255.2|2255|2254.7|37
1615313460000|2021-03-09 18:11:00|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.1|2254.8|24
1615313470000|2021-03-09 18:11:10|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|20
1615313480000|2021-03-09 18:11:20|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|16
1615313490000|2021-03-09 18:11:30|2255.1|2254.8|2256|2255.7|2256.1|2255.8|2254.9|2254.6|48
1615313500000|2021-03-09 18:11:40|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|25
1615313510000|2021-03-09 18:11:50|2255.4|2255.1|2254.7|2254.4|2255.5|2255.2|2254.7|2254.4|49
1615313520000|2021-03-09 18:12:00|2254.6|2254.3|2256|2255.7|2256|2255.7|2254.6|2254.3|26
1615313530000|2021-03-09 18:12:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|13
1615313540000|2021-03-09 18:12:20|2255.9|2255.6|2255.1|2254.8|2255.9|2255.6|2255.1|2254.8|12
1615313550000|2021-03-09 18:12:30|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2254.8|2254.5|70
1615313560000|2021-03-09 18:12:40|2255.1|2254.8|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|33
1615313570000|2021-03-09 18:12:50|2255.7|2255.4|2256|2255.7|2256.1|2255.8|2255.6|2255.3|31
1615313580000|2021-03-09 18:13:00|2256.4|2256.1|2256.3|2256|2256.6|2256.3|2256.2|2255.9|17
1615313590000|2021-03-09 18:13:10|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|6
1615313600000|2021-03-09 18:13:20|2256.1|2255.8|2256.6|2256.3|2256.6|2256.3|2256.1|2255.8|33
1615313610000|2021-03-09 18:13:30|2256.7|2256.4|2256.5|2256.2|2257|2256.7|2256.5|2256.2|20
1615313620000|2021-03-09 18:13:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|33
1615313630000|2021-03-09 18:13:50|2256.2|2255.9|2256.3|2256|2256.5|2256.2|2256.2|2255.9|37
1615313640000|2021-03-09 18:14:00|2256.2|2255.9|2256.3|2256|2256.6|2256.3|2256.2|2255.9|20
1615313650000|2021-03-09 18:14:10|2256.4|2256.1|2256.3|2256|2256.6|2256.3|2256.3|2256|4
1615313660000|2021-03-09 18:14:20|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2256|2255.7|8
1615313670000|2021-03-09 18:14:30|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|32
1615313680000|2021-03-09 18:14:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.1|2255.8|18
1615313690000|2021-03-09 18:14:50|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|41
1615313700000|2021-03-09 18:15:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.1|2255.8|15
1615313710000|2021-03-09 18:15:10|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256|2255.7|8
1615313720000|2021-03-09 18:15:20|2256.2|2255.9|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|16
1615313730000|2021-03-09 18:15:30|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|2
1615313740000|2021-03-09 18:15:40|2255.8|2255.5|2256.2|2255.9|2256.6|2256.3|2255.8|2255.5|20
1615313750000|2021-03-09 18:15:50|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|10
1615313760000|2021-03-09 18:16:00|2256.2|2255.9|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|8
1615313770000|2021-03-09 18:16:10|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|12
1615313780000|2021-03-09 18:16:20|2256.2|2255.9|2256.8|2256.5|2256.9|2256.6|2256.2|2255.9|21
1615313790000|2021-03-09 18:16:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1615313800000|2021-03-09 18:16:40|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.2|2255.9|14
1615313810000|2021-03-09 18:16:50|2256|2255.7|2254.9|2254.6|2256|2255.7|2254.9|2254.6|28
1615313820000|2021-03-09 18:17:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.5|2254.2|55
1615313830000|2021-03-09 18:17:10|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255|2254.7|23
1615313840000|2021-03-09 18:17:20|2255.3|2255|2254.7|2254.4|2255.3|2255|2254.7|2254.4|15
1615313850000|2021-03-09 18:17:30|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|6
1615313860000|2021-03-09 18:17:40|2254.6|2254.3|2254.1|2253.8|2254.6|2254.3|2254|2253.7|30
1615313870000|2021-03-09 18:17:50|2254|2253.7|2252.8|2252.5|2254|2253.7|2252.7|2252.4|32
1615313880000|2021-03-09 18:18:00|2252.6|2252.3|2253.8|2253.5|2253.8|2253.5|2252.5|2252.2|38
1615313890000|2021-03-09 18:18:10|2253.9|2253.6|2253.3|2253|2254.4|2254.1|2253.1|2252.8|23
1615313900000|2021-03-09 18:18:20|2253.1|2252.8|2252.5|2252.2|2253.1|2252.8|2252.5|2252.2|12
1615313910000|2021-03-09 18:18:30|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|9
1615313920000|2021-03-09 18:18:40|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|7
1615313930000|2021-03-09 18:18:50|2251.9|2251.6|2252.2|2251.9|2252.4|2252.1|2251.9|2251.6|33
1615313940000|2021-03-09 18:19:00|2252.6|2252.3|2252|2251.7|2252.6|2252.3|2251.8|2251.5|14
1615313950000|2021-03-09 18:19:10|2251.9|2251.6|2251.6|2251.3|2252.3|2252|2251.6|2251.3|21
1615313960000|2021-03-09 18:19:20|2251.7|2251.4|2251|2250.7|2251.7|2251.4|2251|2250.7|24
1615313970000|2021-03-09 18:19:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2250.5|2250.2|83
1615313980000|2021-03-09 18:19:40|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|19
1615313990000|2021-03-09 18:19:50|2251|2250.7|2251.9|2251.6|2251.9|2251.6|2251|2250.7|14
1615314000000|2021-03-09 18:20:00|2252.1|2251.8|2251.4|2251.1|2252.2|2251.9|2251|2250.7|26
1615314010000|2021-03-09 18:20:10|2251.5|2251.2|2250.6|2250.3|2251.5|2251.2|2250.6|2250.3|44
1615314020000|2021-03-09 18:20:20|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|5
1615314030000|2021-03-09 18:20:30|2251.1|2250.8|2250.8|2250.5|2251.6|2251.3|2250.6|2250.3|20
1615314040000|2021-03-09 18:20:40|2250.7|2250.4|2251.7|2251.4|2251.7|2251.4|2250.7|2250.4|4
1615314050000|2021-03-09 18:20:50|2251.4|2251.1|2250.6|2250.3|2251.4|2251.1|2250.6|2250.3|15
1615314060000|2021-03-09 18:21:00|2250.5|2250.2|2251|2250.7|2251|2250.7|2250.2|2249.9|32
1615314070000|2021-03-09 18:21:10|2250.8|2250.5|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|12
1615314080000|2021-03-09 18:21:20|2250.8|2250.5|2251.5|2251.2|2251.5|2251.2|2250.8|2250.5|10
1615314090000|2021-03-09 18:21:30|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.3|2251|16
1615314100000|2021-03-09 18:21:40|2251.7|2251.4|2252.3|2252|2252.6|2252.3|2251.7|2251.4|22
1615314110000|2021-03-09 18:21:50|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.9|2251.6|12
1615314120000|2021-03-09 18:22:00|2252.1|2251.8|2252.3|2252|2252.8|2252.5|2252|2251.7|13
1615314130000|2021-03-09 18:22:10|2252.4|2252.1|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|10
1615314140000|2021-03-09 18:22:20|2252.8|2252.5|2252.3|2252|2252.8|2252.5|2252.1|2251.8|5
1615314150000|2021-03-09 18:22:30|2252.4|2252.1|2251.5|2251.2|2252.4|2252.1|2251.5|2251.2|16
1615314160000|2021-03-09 18:22:40|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.1|2250.8|24
1615314170000|2021-03-09 18:22:50|2250.6|2250.3|2250.8|2250.5|2251.1|2250.8|2250.6|2250.3|16
1615314180000|2021-03-09 18:23:00|2250.6|2250.3|2251.1|2250.8|2251.2|2250.9|2250.2|2249.9|39
1615314190000|2021-03-09 18:23:10|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|3
1615314200000|2021-03-09 18:23:20|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|7
1615314210000|2021-03-09 18:23:30|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.7|2251.4|17
1615314220000|2021-03-09 18:23:40|2251.7|2251.4|2251.5|2251.2|2252|2251.7|2251.5|2251.2|22
1615314230000|2021-03-09 18:23:50|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|6
1615314240000|2021-03-09 18:24:00|2252|2251.7|2251.9|2251.6|2252.4|2252.1|2251.7|2251.4|20
1615314250000|2021-03-09 18:24:10|2251.7|2251.4|2250.6|2250.3|2251.7|2251.4|2250.5|2250.2|80
1615314260000|2021-03-09 18:24:20|2250.8|2250.5|2251.7|2251.4|2251.7|2251.4|2250.4|2250.1|23
1615314270000|2021-03-09 18:24:30|2251.3|2251|2251.6|2251.3|2252.2|2251.9|2251.3|2251|11
1615314280000|2021-03-09 18:24:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1615314290000|2021-03-09 18:24:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.1|2250.8|6
1615314300000|2021-03-09 18:25:00|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2250.8|2250.5|12
1615314310000|2021-03-09 18:25:10|2251.7|2251.4|2252.2|2251.9|2252.5|2252.2|2251.7|2251.4|14
1615314320000|2021-03-09 18:25:20|2252|2251.7|2251.5|2251.2|2252|2251.7|2251.3|2251|6
1615314330000|2021-03-09 18:25:30|2251|2250.7|2251|2250.7|2251|2250.7|2250.7|2250.4|16
1615314340000|2021-03-09 18:25:40|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.7|2250.4|7
1615314350000|2021-03-09 18:25:50|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|16
1615314360000|2021-03-09 18:26:00|2252|2251.7|2252.4|2252.1|2252.9|2252.6|2252|2251.7|27
1615314370000|2021-03-09 18:26:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|3
1615314380000|2021-03-09 18:26:20|2251.6|2251.3|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|5
1615314390000|2021-03-09 18:26:30|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|39
1615314400000|2021-03-09 18:26:40|2251.8|2251.5|2251.6|2251.3|2251.9|2251.6|2251.5|2251.2|6
1615314410000|2021-03-09 18:26:50|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.3|2251|19
1615314420000|2021-03-09 18:27:00|2251.7|2251.4|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|21
1615314430000|2021-03-09 18:27:10|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.6|2251.3|12
1615314440000|2021-03-09 18:27:20|2251.8|2251.5|2251.9|2251.6|2252.4|2252.1|2251.7|2251.4|52
1615314450000|2021-03-09 18:27:30|2252|2251.7|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|13
1615314460000|2021-03-09 18:27:40|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252|2251.7|10
1615314470000|2021-03-09 18:27:50|2252.1|2251.8|2252.4|2252.1|2252.7|2252.4|2252.1|2251.8|33
1615314480000|2021-03-09 18:28:00|2252.8|2252.5|2253.1|2252.8|2253.5|2253.2|2252.7|2252.4|44
1615314490000|2021-03-09 18:28:10|2253.3|2253|2252.6|2252.3|2253.3|2253|2252.5|2252.2|14
1615314500000|2021-03-09 18:28:20|2252.8|2252.5|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|13
1615314510000|2021-03-09 18:28:30|2252.3|2252|2253|2252.7|2253|2252.7|2252.1|2251.8|39
1615314520000|2021-03-09 18:28:40|2253.2|2252.9|2253.3|2253|2253.3|2253|2252.8|2252.5|16
1615314530000|2021-03-09 18:28:50|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253|2252.7|45
1615314540000|2021-03-09 18:29:00|2253.2|2252.9|2253.6|2253.3|2253.7|2253.4|2253|2252.7|26
1615314550000|2021-03-09 18:29:10|2253.5|2253.2|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|12
1615314560000|2021-03-09 18:29:20|2253.7|2253.4|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|11
1615314570000|2021-03-09 18:29:30|2253.4|2253.1|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|9
1615314580000|2021-03-09 18:29:40|2254|2253.7|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|19
1615314590000|2021-03-09 18:29:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|4
1615314600000|2021-03-09 18:30:00|2253.8|2253.5|2253.5|2253.2|2254.1|2253.8|2253.5|2253.2|50
1615314610000|2021-03-09 18:30:10|2253.6|2253.3|2253|2252.7|2253.6|2253.3|2252.7|2252.4|45
1615314620000|2021-03-09 18:30:20|2253.1|2252.8|2252.2|2251.9|2253.1|2252.8|2252.2|2251.9|26
1615314630000|2021-03-09 18:30:30|2252.7|2252.4|2253.3|2253|2253.3|2253|2252.6|2252.3|17
1615314640000|2021-03-09 18:30:40|2253.2|2252.9|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|21
1615314650000|2021-03-09 18:30:50|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.2|2252.9|17
1615314660000|2021-03-09 18:31:00|2254|2253.7|2254.8|2254.5|2254.9|2254.6|2254|2253.7|133
1615314670000|2021-03-09 18:31:10|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|12
1615314680000|2021-03-09 18:31:20|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|20
1615314690000|2021-03-09 18:31:30|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|19
1615314700000|2021-03-09 18:31:40|2254.7|2254.4|2255.2|2254.9|2255.2|2254.9|2254.6|2254.3|23
1615314710000|2021-03-09 18:31:50|2255.1|2254.8|2254.7|2254.4|2255.3|2255|2254.7|2254.4|25
1615314720000|2021-03-09 18:32:00|2254.9|2254.6|2255.8|2255.5|2255.8|2255.5|2254.9|2254.6|130
1615314730000|2021-03-09 18:32:10|2255.7|2255.4|2255.5|2255.2|2256|2255.7|2255.5|2255.2|34
1615314740000|2021-03-09 18:32:20|2255.6|2255.3|2255.5|2255.2|2255.9|2255.6|2255.2|2254.9|78
1615314750000|2021-03-09 18:32:30|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2255|2254.7|113
1615314760000|2021-03-09 18:32:40|2255.1|2254.8|2255.9|2255.6|2256|2255.7|2255.1|2254.8|48
1615314770000|2021-03-09 18:32:50|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.6|2255.3|187
1615314780000|2021-03-09 18:33:00|2255.9|2255.6|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|20
1615314790000|2021-03-09 18:33:10|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|20
1615314800000|2021-03-09 18:33:20|2256.2|2255.9|2256.4|2256.1|2256.6|2256.3|2256.1|2255.8|31
1615314810000|2021-03-09 18:33:30|2256.3|2256|2255.9|2255.6|2256.3|2256|2255.8|2255.5|35
1615314820000|2021-03-09 18:33:40|2255.8|2255.5|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|50
1615314830000|2021-03-09 18:33:50|2255.7|2255.4|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|15
1615314840000|2021-03-09 18:34:00|2255.4|2255.1|2255|2254.7|2255.6|2255.3|2255|2254.7|74
1615314850000|2021-03-09 18:34:10|2254.8|2254.5|2255.3|2255|2255.4|2255.1|2254.8|2254.5|22
1615314860000|2021-03-09 18:34:20|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|41
1615314870000|2021-03-09 18:34:30|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|7
1615314880000|2021-03-09 18:34:40|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|12
1615314890000|2021-03-09 18:34:50|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.7|2254.4|15
1615314900000|2021-03-09 18:35:00|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.7|2254.4|20
1615314910000|2021-03-09 18:35:10|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|27
1615314920000|2021-03-09 18:35:20|2255|2254.7|2254.8|2254.5|2255.2|2254.9|2254.8|2254.5|31
1615314930000|2021-03-09 18:35:30|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254|2253.7|38
1615314940000|2021-03-09 18:35:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|15
1615314950000|2021-03-09 18:35:50|2254.3|2254|2254.9|2254.6|2254.9|2254.6|2254.3|2254|39
1615314960000|2021-03-09 18:36:00|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|27
1615314970000|2021-03-09 18:36:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|6
1615314980000|2021-03-09 18:36:20|2254.9|2254.6|2255.7|2255.4|2255.8|2255.5|2254.9|2254.6|26
1615314990000|2021-03-09 18:36:30|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|13
1615315000000|2021-03-09 18:36:40|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|25
1615315010000|2021-03-09 18:36:50|2255.2|2254.9|2255.2|2254.9|2255.5|2255.2|2255|2254.7|10
1615315020000|2021-03-09 18:37:00|2255.4|2255.1|2255.9|2255.6|2256|2255.7|2255.4|2255.1|19
1615315030000|2021-03-09 18:37:10|2255.5|2255.2|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|18
1615315040000|2021-03-09 18:37:20|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|10
1615315050000|2021-03-09 18:37:30|2255.4|2255.1|2255.6|2255.3|2255.7|2255.4|2255.3|2255|21
1615315060000|2021-03-09 18:37:40|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|9
1615315070000|2021-03-09 18:37:50|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|16
1615315080000|2021-03-09 18:38:00|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.6|2255.3|37
1615315090000|2021-03-09 18:38:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|11
1615315100000|2021-03-09 18:38:20|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|15
1615315110000|2021-03-09 18:38:30|2256.2|2255.9|2256|2255.7|2256.3|2256|2256|2255.7|13
1615315120000|2021-03-09 18:38:40|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|3
1615315130000|2021-03-09 18:38:50|2256.4|2256.1|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|22
1615315140000|2021-03-09 18:39:00|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|14
1615315150000|2021-03-09 18:39:10|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2255.9|2255.6|46
1615315160000|2021-03-09 18:39:20|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|24
1615315170000|2021-03-09 18:39:30|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|22
1615315180000|2021-03-09 18:39:40|2256.6|2256.3|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|18
1615315190000|2021-03-09 18:39:50|2256.4|2256.1|2257.4|2257.1|2257.4|2257.1|2256.4|2256.1|72
1615315200000|2021-03-09 18:40:00|2257.6|2257.3|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|60
1615315210000|2021-03-09 18:40:10|2257.7|2257.4|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|17
1615315220000|2021-03-09 18:40:20|2257.5|2257.2|2257|2256.7|2257.8|2257.5|2257|2256.7|146
1615315230000|2021-03-09 18:40:30|2257.1|2256.8|2257.6|2257.3|2257.6|2257.3|2257.1|2256.8|15
1615315240000|2021-03-09 18:40:40|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.6|2257.3|27
1615315250000|2021-03-09 18:40:50|2258.1|2257.8|2257.9|2257.6|2258.3|2258|2257.9|2257.6|24
1615315260000|2021-03-09 18:41:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|7
1615315270000|2021-03-09 18:41:10|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2257|2256.7|28
1615315280000|2021-03-09 18:41:20|2257.1|2256.8|2257|2256.7|2257.5|2257.2|2257|2256.7|27
1615315290000|2021-03-09 18:41:30|2257.1|2256.8|2257|2256.7|2257.3|2257|2257|2256.7|24
1615315300000|2021-03-09 18:41:40|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|8
1615315310000|2021-03-09 18:41:50|2257.2|2256.9|2257|2256.7|2257.4|2257.1|2257|2256.7|21
1615315320000|2021-03-09 18:42:00|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.5|2256.2|42
1615315330000|2021-03-09 18:42:10|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|17
1615315340000|2021-03-09 18:42:20|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.3|2256|20
1615315350000|2021-03-09 18:42:30|2256.3|2256|2255.5|2255.2|2256.3|2256|2255.5|2255.2|33
1615315360000|2021-03-09 18:42:40|2255.4|2255.1|2256.5|2256.2|2256.6|2256.3|2255.4|2255.1|51
1615315370000|2021-03-09 18:42:50|2256.6|2256.3|2257.2|2256.9|2257.2|2256.9|2256.6|2256.3|14
1615315380000|2021-03-09 18:43:00|2257.1|2256.8|2257.3|2257|2257.4|2257.1|2257|2256.7|32
1615315390000|2021-03-09 18:43:10|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.3|2257|16
1615315400000|2021-03-09 18:43:20|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|12
1615315410000|2021-03-09 18:43:30|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|4
1615315420000|2021-03-09 18:43:40|2257.8|2257.5|2258|2257.7|2258.5|2258.2|2257.8|2257.5|51
1615315430000|2021-03-09 18:43:50|2258.1|2257.8|2257.8|2257.5|2258.2|2257.9|2257.8|2257.5|16
1615315440000|2021-03-09 18:44:00|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.8|2257.5|11
1615315450000|2021-03-09 18:44:10|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|12
1615315460000|2021-03-09 18:44:20|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|21
1615315470000|2021-03-09 18:44:30|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|22
1615315480000|2021-03-09 18:44:40|2258.1|2257.8|2258.5|2258.2|2258.5|2258.2|2258|2257.7|22
1615315490000|2021-03-09 18:44:50|2258.6|2258.3|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|31
1615315500000|2021-03-09 18:45:00|2258.4|2258.1|2259|2258.7|2259.2|2258.9|2258.4|2258.1|98
1615315510000|2021-03-09 18:45:10|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.2|2257.9|44
1615315520000|2021-03-09 18:45:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2257.9|2257.6|87
1615315530000|2021-03-09 18:45:30|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|25
1615315540000|2021-03-09 18:45:40|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|47
1615315550000|2021-03-09 18:45:50|2258.7|2258.4|2258.9|2258.6|2259.1|2258.8|2258.7|2258.4|33
1615315560000|2021-03-09 18:46:00|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2258.9|2258.6|31
1615315570000|2021-03-09 18:46:10|2259.7|2259.4|2260|2259.7|2260.1|2259.8|2259.6|2259.3|75
1615315580000|2021-03-09 18:46:20|2260.1|2259.8|2260.6|2260.3|2260.6|2260.3|2260|2259.7|68
1615315590000|2021-03-09 18:46:30|2260.5|2260.2|2260.3|2260|2260.8|2260.5|2260.3|2260|236
1615315600000|2021-03-09 18:46:40|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|18
1615315610000|2021-03-09 18:46:50|2260.3|2260|2260.6|2260.3|2260.7|2260.4|2260.3|2260|67
1615315620000|2021-03-09 18:47:00|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|55
1615315630000|2021-03-09 18:47:10|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|18
1615315640000|2021-03-09 18:47:20|2260.2|2259.9|2259.7|2259.4|2260.2|2259.9|2259.5|2259.2|85
1615315650000|2021-03-09 18:47:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|36
1615315660000|2021-03-09 18:47:40|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|18
1615315670000|2021-03-09 18:47:50|2259.7|2259.4|2259.5|2259.2|2260|2259.7|2259.5|2259.2|10
1615315680000|2021-03-09 18:48:00|2259.7|2259.4|2260.2|2259.9|2260.2|2259.9|2259.7|2259.4|45
1615315690000|2021-03-09 18:48:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|21
1615315700000|2021-03-09 18:48:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|27
1615315710000|2021-03-09 18:48:30|2260.3|2260|2260.3|2260|2260.3|2260|2259.8|2259.5|13
1615315720000|2021-03-09 18:48:40|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|12
1615315730000|2021-03-09 18:48:50|2260.2|2259.9|2260.1|2259.8|2260.4|2260.1|2260|2259.7|31
1615315740000|2021-03-09 18:49:00|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|31
1615315750000|2021-03-09 18:49:10|2259.5|2259.2|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|18
1615315760000|2021-03-09 18:49:20|2259.7|2259.4|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|50
1615315770000|2021-03-09 18:49:30|2259.3|2259|2259.3|2259|2259.7|2259.4|2259.1|2258.8|36
1615315780000|2021-03-09 18:49:40|2259.4|2259.1|2260.3|2260|2260.3|2260|2259.4|2259.1|32
1615315790000|2021-03-09 18:49:50|2260.2|2259.9|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|19
1615315800000|2021-03-09 18:50:00|2260.3|2260|2260.7|2260.4|2260.8|2260.5|2260.1|2259.8|38
1615315810000|2021-03-09 18:50:10|2260.6|2260.3|2260.1|2259.8|2260.6|2260.3|2260.1|2259.8|31
1615315820000|2021-03-09 18:50:20|2260.2|2259.9|2259.5|2259.2|2260.3|2260|2259.5|2259.2|26
1615315830000|2021-03-09 18:50:30|2259.6|2259.3|2260|2259.7|2260|2259.7|2259.5|2259.2|30
1615315840000|2021-03-09 18:50:40|2259.5|2259.2|2258.9|2258.6|2259.5|2259.2|2258.6|2258.3|41
1615315850000|2021-03-09 18:50:50|2258.8|2258.5|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|8
1615315860000|2021-03-09 18:51:00|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.2|2257.9|34
1615315870000|2021-03-09 18:51:10|2258.6|2258.3|2258.4|2258.1|2258.8|2258.5|2258.3|2258|23
1615315880000|2021-03-09 18:51:20|2258.3|2258|2258.1|2257.8|2258.5|2258.2|2258|2257.7|53
1615315890000|2021-03-09 18:51:30|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|15
1615315900000|2021-03-09 18:51:40|2257.9|2257.6|2258|2257.7|2258.2|2257.9|2257.8|2257.5|20
1615315910000|2021-03-09 18:51:50|2257.9|2257.6|2257.9|2257.6|2258.1|2257.8|2257.8|2257.5|15
1615315920000|2021-03-09 18:52:00|2258.2|2257.9|2258.1|2257.8|2258.5|2258.2|2257.8|2257.5|56
1615315930000|2021-03-09 18:52:10|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|17
1615315940000|2021-03-09 18:52:20|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|24
1615315950000|2021-03-09 18:52:30|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.4|2258.1|20
1615315960000|2021-03-09 18:52:40|2258.7|2258.4|2258.7|2258.4|2259|2258.7|2258.7|2258.4|50
1615315970000|2021-03-09 18:52:50|2258.8|2258.5|2260.3|2260|2260.4|2260.1|2258.8|2258.5|50
1615315980000|2021-03-09 18:53:00|2260.5|2260.2|2260.2|2259.9|2260.7|2260.4|2260.2|2259.9|24
1615315990000|2021-03-09 18:53:10|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2260.1|2259.8|19
1615316000000|2021-03-09 18:53:20|2259.8|2259.5|2258.6|2258.3|2259.8|2259.5|2258.5|2258.2|58
1615316010000|2021-03-09 18:53:30|2258.8|2258.5|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|15
1615316020000|2021-03-09 18:53:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|6
1615316030000|2021-03-09 18:53:50|2259.1|2258.8|2259.3|2259|2259.5|2259.2|2259|2258.7|11
1615316040000|2021-03-09 18:54:00|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.8|2258.5|11
1615316050000|2021-03-09 18:54:10|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|8
1615316060000|2021-03-09 18:54:20|2258.7|2258.4|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|8
1615316070000|2021-03-09 18:54:30|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.3|2258|9
1615316080000|2021-03-09 18:54:40|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|6
1615316090000|2021-03-09 18:54:50|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|4
1615316100000|2021-03-09 18:55:00|2258.9|2258.6|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|14
1615316110000|2021-03-09 18:55:10|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|9
1615316120000|2021-03-09 18:55:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|7
1615316130000|2021-03-09 18:55:30|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|9
1615316140000|2021-03-09 18:55:40|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|13
1615316150000|2021-03-09 18:55:50|2259.1|2258.8|2259.4|2259.1|2259.5|2259.2|2259.1|2258.8|8
1615316160000|2021-03-09 18:56:00|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|15
1615316170000|2021-03-09 18:56:10|2259.3|2259|2259.5|2259.2|2259.7|2259.4|2259.1|2258.8|35
1615316180000|2021-03-09 18:56:20|2259.6|2259.3|2259.4|2259.1|2259.9|2259.6|2259.4|2259.1|23
1615316190000|2021-03-09 18:56:30|2259.6|2259.3|2260.7|2260.4|2260.7|2260.4|2259.5|2259.2|187
1615316200000|2021-03-09 18:56:40|2260.6|2260.3|2260.8|2260.5|2261|2260.7|2260.6|2260.3|35
1615316210000|2021-03-09 18:56:50|2261|2260.7|2260|2259.7|2261|2260.7|2260|2259.7|47
1615316220000|2021-03-09 18:57:00|2260.1|2259.8|2260.4|2260.1|2260.5|2260.2|2260.1|2259.8|14
1615316230000|2021-03-09 18:57:10|2260.6|2260.3|2261.2|2260.9|2261.2|2260.9|2260.4|2260.1|17
1615316240000|2021-03-09 18:57:20|2261|2260.7|2261.3|2261|2261.3|2261|2260.8|2260.5|18
1615316250000|2021-03-09 18:57:30|2261.4|2261.1|2260.5|2260.2|2261.4|2261.1|2260.5|2260.2|47
1615316260000|2021-03-09 18:57:40|2260.8|2260.5|2260.8|2260.5|2261|2260.7|2260.8|2260.5|3
1615316270000|2021-03-09 18:57:50|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|8
1615316280000|2021-03-09 18:58:00|2261.2|2260.9|2261.1|2260.8|2261.3|2261|2261.1|2260.8|9
1615316290000|2021-03-09 18:58:10|2261.3|2261|2261|2260.7|2261.3|2261|2261|2260.7|5
1615316300000|2021-03-09 18:58:20|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|41
1615316310000|2021-03-09 18:58:30|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|4
1615316320000|2021-03-09 18:58:40|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2261.3|2261|20
1615316330000|2021-03-09 18:58:50|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|13
1615316340000|2021-03-09 18:59:00|2261.7|2261.4|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|15
1615316350000|2021-03-09 18:59:10|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|4
1615316360000|2021-03-09 18:59:20|2261.5|2261.2|2261.3|2261|2261.6|2261.3|2261.3|2261|6
1615316370000|2021-03-09 18:59:30|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|3
1615316380000|2021-03-09 18:59:40|2261|2260.7|2260.6|2260.3|2261|2260.7|2260.6|2260.3|20
1615316390000|2021-03-09 18:59:50|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|28
1615316400000|2021-03-09 19:00:00|2261.3|2261|2261.4|2261.1|2261.6|2261.3|2261|2260.7|96
1615316410000|2021-03-09 19:00:10|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|19
1615316420000|2021-03-09 19:00:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.7|2261.4|29
1615316430000|2021-03-09 19:00:30|2262.1|2261.8|2261.1|2260.8|2262.1|2261.8|2261|2260.7|31
1615316440000|2021-03-09 19:00:40|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.6|2260.3|24
1615316450000|2021-03-09 19:00:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|14
1615316460000|2021-03-09 19:01:00|2261|2260.7|2261.2|2260.9|2261.3|2261|2261|2260.7|38
1615316470000|2021-03-09 19:01:10|2261.1|2260.8|2261|2260.7|2261.3|2261|2260.8|2260.5|15
1615316480000|2021-03-09 19:01:20|2260.8|2260.5|2260.1|2259.8|2260.8|2260.5|2260|2259.7|13
1615316490000|2021-03-09 19:01:30|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.8|2259.5|13
1615316500000|2021-03-09 19:01:40|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2258.5|2258.2|62
1615316510000|2021-03-09 19:01:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|27
1615316520000|2021-03-09 19:02:00|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2258.8|2258.5|131
1615316530000|2021-03-09 19:02:10|2260.2|2259.9|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|17
1615316540000|2021-03-09 19:02:20|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|4
1615316550000|2021-03-09 19:02:30|2260.1|2259.8|2259.5|2259.2|2260.1|2259.8|2259.5|2259.2|25
1615316560000|2021-03-09 19:02:40|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|5
1615316570000|2021-03-09 19:02:50|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|6
1615316580000|2021-03-09 19:03:00|2259.3|2259|2259.9|2259.6|2260.1|2259.8|2259.3|2259|15
1615316590000|2021-03-09 19:03:10|2259.7|2259.4|2259.3|2259|2259.8|2259.5|2259.3|2259|13
1615316600000|2021-03-09 19:03:20|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|5
1615316610000|2021-03-09 19:03:30|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|11
1615316620000|2021-03-09 19:03:40|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.3|2259|5
1615316630000|2021-03-09 19:03:50|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|19
1615316640000|2021-03-09 19:04:00|2259.7|2259.4|2259.8|2259.5|2260.2|2259.9|2259.7|2259.4|32
1615316650000|2021-03-09 19:04:10|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2259|2258.7|38
1615316660000|2021-03-09 19:04:20|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259|2258.7|19
1615316670000|2021-03-09 19:04:30|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.9|2258.6|12
1615316680000|2021-03-09 19:04:40|2258.9|2258.6|2258.9|2258.6|2259.1|2258.8|2258.7|2258.4|27
1615316690000|2021-03-09 19:04:50|2259|2258.7|2259.3|2259|2259.5|2259.2|2259|2258.7|87
1615316700000|2021-03-09 19:05:00|2259.6|2259.3|2259.9|2259.6|2260|2259.7|2259.6|2259.3|5
1615316710000|2021-03-09 19:05:10|2260.1|2259.8|2259.6|2259.3|2260.1|2259.8|2259.6|2259.3|23
1615316720000|2021-03-09 19:05:20|2259.5|2259.2|2258.8|2258.5|2259.5|2259.2|2258.8|2258.5|20
1615316730000|2021-03-09 19:05:30|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|7
1615316740000|2021-03-09 19:05:40|2259.1|2258.8|2259.3|2259|2259.5|2259.2|2258.8|2258.5|53
1615316750000|2021-03-09 19:05:50|2258.9|2258.6|2259.2|2258.9|2259.6|2259.3|2258.8|2258.5|22
1615316760000|2021-03-09 19:06:00|2259.4|2259.1|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|10
1615316770000|2021-03-09 19:06:10|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|15
1615316780000|2021-03-09 19:06:20|2258.8|2258.5|2259|2258.7|2259.1|2258.8|2258.6|2258.3|27
1615316790000|2021-03-09 19:06:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2258.5|2258.2|36
1615316800000|2021-03-09 19:06:40|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.1|2258.8|44
1615316810000|2021-03-09 19:06:50|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|9
1615316820000|2021-03-09 19:07:00|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.6|2258.3|9
1615316830000|2021-03-09 19:07:10|2258.3|2258|2258.1|2257.8|2258.3|2258|2257.8|2257.5|42
1615316840000|2021-03-09 19:07:20|2257.9|2257.6|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|15
1615316850000|2021-03-09 19:07:30|2257.8|2257.5|2258.1|2257.8|2258.2|2257.9|2257.8|2257.5|14
1615316860000|2021-03-09 19:07:40|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2258.2|2257.9|14
1615316870000|2021-03-09 19:07:50|2258.5|2258.2|2258|2257.7|2258.6|2258.3|2258|2257.7|19
1615316880000|2021-03-09 19:08:00|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|5
1615316890000|2021-03-09 19:08:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|13
1615316900000|2021-03-09 19:08:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2256.7|2256.4|39
1615316910000|2021-03-09 19:08:30|2257.6|2257.3|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|39
1615316920000|2021-03-09 19:08:40|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.9|2256.6|11
1615316930000|2021-03-09 19:08:50|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|10
1615316940000|2021-03-09 19:09:00|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|16
1615316950000|2021-03-09 19:09:10|2256.9|2256.6|2257.7|2257.4|2257.9|2257.6|2256.9|2256.6|399
1615316960000|2021-03-09 19:09:20|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.5|2257.2|37
1615316970000|2021-03-09 19:09:30|2257.9|2257.6|2258.7|2258.4|2258.7|2258.4|2257.9|2257.6|36
1615316980000|2021-03-09 19:09:40|2258.5|2258.2|2259|2258.7|2259.3|2259|2258.5|2258.2|46
1615316990000|2021-03-09 19:09:50|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259.1|2258.8|10
1615317000000|2021-03-09 19:10:00|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.2|2258.9|18
1615317010000|2021-03-09 19:10:10|2259.2|2258.9|2259.6|2259.3|2259.7|2259.4|2259.1|2258.8|82
1615317020000|2021-03-09 19:10:20|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|23
1615317030000|2021-03-09 19:10:30|2259.3|2259|2258.9|2258.6|2259.4|2259.1|2258.6|2258.3|25
1615317040000|2021-03-09 19:10:40|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|5
1615317050000|2021-03-09 19:10:50|2258.7|2258.4|2258.4|2258.1|2258.8|2258.5|2258.3|2258|21
1615317060000|2021-03-09 19:11:00|2258.6|2258.3|2259|2258.7|2259.2|2258.9|2258.6|2258.3|7
1615317070000|2021-03-09 19:11:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|4
1615317080000|2021-03-09 19:11:20|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|6
1615317090000|2021-03-09 19:11:30|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|13
1615317100000|2021-03-09 19:11:40|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.2|2257.9|22
1615317110000|2021-03-09 19:11:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1615317120000|2021-03-09 19:12:00|2258.2|2257.9|2257.8|2257.5|2258.2|2257.9|2257.7|2257.4|16
1615317130000|2021-03-09 19:12:10|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|4
1615317140000|2021-03-09 19:12:20|2257.7|2257.4|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|5
1615317150000|2021-03-09 19:12:30|2257.7|2257.4|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|4
1615317160000|2021-03-09 19:12:40|2257.7|2257.4|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|3
1615317170000|2021-03-09 19:12:50|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|8
1615317180000|2021-03-09 19:13:00|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|207
1615317190000|2021-03-09 19:13:10|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.6|2257.3|13
1615317200000|2021-03-09 19:13:20|2258|2257.7|2259|2258.7|2259|2258.7|2258|2257.7|35
1615317210000|2021-03-09 19:13:30|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|13
1615317220000|2021-03-09 19:13:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|4
1615317230000|2021-03-09 19:13:50|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|5
1615317240000|2021-03-09 19:14:00|2258.9|2258.6|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|13
1615317250000|2021-03-09 19:14:10|2259.3|2259|2258.7|2258.4|2259.3|2259|2258.7|2258.4|12
1615317260000|2021-03-09 19:14:20|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.8|2258.5|10
1615317270000|2021-03-09 19:14:30|||||||||4
1615317280000|2021-03-09 19:14:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|9
1615317290000|2021-03-09 19:14:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|17
1615317300000|2021-03-09 19:15:00|2259.6|2259.3|2258.3|2258|2259.6|2259.3|2258.1|2257.8|46
1615317310000|2021-03-09 19:15:10|2258.1|2257.8|2258.1|2257.8|2258.3|2258|2257.6|2257.3|67
1615317320000|2021-03-09 19:15:20|2258.2|2257.9|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|8
1615317330000|2021-03-09 19:15:30|2258.7|2258.4|2258.2|2257.9|2258.7|2258.4|2258.2|2257.9|8
1615317340000|2021-03-09 19:15:40|2257.8|2257.5|2257.8|2257.5|2258.3|2258|2257.8|2257.5|7
1615317350000|2021-03-09 19:15:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1615317360000|2021-03-09 19:16:00|2258|2257.7|2258.2|2257.9|2258.6|2258.3|2258|2257.7|11
1615317370000|2021-03-09 19:16:10|2258.4|2258.1|2257.9|2257.6|2258.4|2258.1|2257.9|2257.6|54
1615317380000|2021-03-09 19:16:20|2257.8|2257.5|2257.3|2257|2257.8|2257.5|2257.3|2257|71
1615317390000|2021-03-09 19:16:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|8
1615317400000|2021-03-09 19:16:40|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|21
1615317410000|2021-03-09 19:16:50|2257.5|2257.2|2257|2256.7|2257.5|2257.2|2256.8|2256.5|21
1615317420000|2021-03-09 19:17:00|2257.3|2257|2257.6|2257.3|2257.8|2257.5|2257.3|2257|24
1615317430000|2021-03-09 19:17:10|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.3|2257|9
1615317440000|2021-03-09 19:17:20|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2257|2256.7|6
1615317450000|2021-03-09 19:17:30|2257.1|2256.8|2257|2256.7|2257.5|2257.2|2256.8|2256.5|35
1615317460000|2021-03-09 19:17:40|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|2
1615317470000|2021-03-09 19:17:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|18
1615317480000|2021-03-09 19:18:00|2256.9|2256.6|2256.4|2256.1|2256.9|2256.6|2256.4|2256.1|10
1615317490000|2021-03-09 19:18:10|2256.6|2256.3|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|10
1615317500000|2021-03-09 19:18:20|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.5|2256.2|18
1615317510000|2021-03-09 19:18:30|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|8
1615317520000|2021-03-09 19:18:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|7
1615317530000|2021-03-09 19:18:50|2257.1|2256.8|2257|2256.7|2257.3|2257|2256.9|2256.6|12
1615317540000|2021-03-09 19:19:00|2256.9|2256.6|2256.5|2256.2|2257|2256.7|2256.4|2256.1|13
1615317550000|2021-03-09 19:19:10|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|17
1615317560000|2021-03-09 19:19:20|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|22
1615317570000|2021-03-09 19:19:30|2256.2|2255.9|2255|2254.7|2256.2|2255.9|2255|2254.7|71
1615317580000|2021-03-09 19:19:40|2255.3|2255|2255.3|2255|2255.4|2255.1|2254.9|2254.6|39
1615317590000|2021-03-09 19:19:50|2255.2|2254.9|2254.4|2254.1|2255.2|2254.9|2254.3|2254|90
1615317600000|2021-03-09 19:20:00|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|69
1615317610000|2021-03-09 19:20:10|2255|2254.7|2254.5|2254.2|2255.1|2254.8|2254.5|2254.2|27
1615317620000|2021-03-09 19:20:20|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|29
1615317630000|2021-03-09 19:20:30|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|27
1615317640000|2021-03-09 19:20:40|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|16
1615317650000|2021-03-09 19:20:50|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|13
1615317660000|2021-03-09 19:21:00|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|28
1615317670000|2021-03-09 19:21:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2253.7|2253.4|32
1615317680000|2021-03-09 19:21:20|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.7|2253.4|10
1615317690000|2021-03-09 19:21:30|2253.9|2253.6|2254.9|2254.6|2254.9|2254.6|2253.9|2253.6|47
1615317700000|2021-03-09 19:21:40|2254.8|2254.5|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|32
1615317710000|2021-03-09 19:21:50|2255|2254.7|2254.5|2254.2|2255|2254.7|2254.5|2254.2|18
1615317720000|2021-03-09 19:22:00|2254.8|2254.5|2254.5|2254.2|2255|2254.7|2254.5|2254.2|18
1615317730000|2021-03-09 19:22:10|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|9
1615317740000|2021-03-09 19:22:20|2255.1|2254.8|2255.6|2255.3|2255.7|2255.4|2255.1|2254.8|38
1615317750000|2021-03-09 19:22:30|2255.5|2255.2|2255.2|2254.9|2255.8|2255.5|2255.2|2254.9|39
1615317760000|2021-03-09 19:22:40|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.6|2254.3|71
1615317770000|2021-03-09 19:22:50|2255|2254.7|2255.3|2255|2256|2255.7|2255|2254.7|36
1615317780000|2021-03-09 19:23:00|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|7
1615317790000|2021-03-09 19:23:10|2255.2|2254.9|2255|2254.7|2255.3|2255|2254.9|2254.6|22
1615317800000|2021-03-09 19:23:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|9
1615317810000|2021-03-09 19:23:30|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|17
1615317820000|2021-03-09 19:23:40|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|17
1615317830000|2021-03-09 19:23:50|2255|2254.7|2254.1|2253.8|2255|2254.7|2254.1|2253.8|41
1615317840000|2021-03-09 19:24:00|2254|2253.7|2253.3|2253|2254|2253.7|2253.3|2253|25
1615317850000|2021-03-09 19:24:10|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|14
1615317860000|2021-03-09 19:24:20|2253.3|2253|2252.8|2252.5|2253.3|2253|2252.7|2252.4|25
1615317870000|2021-03-09 19:24:30|2252.7|2252.4|2252.5|2252.2|2253|2252.7|2252.5|2252.2|54
1615317880000|2021-03-09 19:24:40|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|14
1615317890000|2021-03-09 19:24:50|2252.5|2252.2|2251.6|2251.3|2252.5|2252.2|2251.5|2251.2|49
1615317900000|2021-03-09 19:25:00|2251.8|2251.5|2252|2251.7|2252.2|2251.9|2251.7|2251.4|23
1615317910000|2021-03-09 19:25:10|2252.2|2251.9|2251.6|2251.3|2252.2|2251.9|2251.5|2251.2|34
1615317920000|2021-03-09 19:25:20|2251.7|2251.4|2251.5|2251.2|2252|2251.7|2251.3|2251|220
1615317930000|2021-03-09 19:25:30|2251.6|2251.3|2250.9|2250.6|2251.6|2251.3|2250.9|2250.6|97
1615317940000|2021-03-09 19:25:40|2251|2250.7|2250.1|2249.8|2251|2250.7|2250|2249.7|47
1615317950000|2021-03-09 19:25:50|2250.2|2249.9|2249.7|2249.4|2250.2|2249.9|2249.6|2249.3|78
1615317960000|2021-03-09 19:26:00|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|22
1615317970000|2021-03-09 19:26:10|2249.5|2249.2|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|129
1615317980000|2021-03-09 19:26:20|2249.4|2249.1|2249.1|2248.8|2249.5|2249.2|2249|2248.7|47
1615317990000|2021-03-09 19:26:30|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249|2248.7|26
1615318000000|2021-03-09 19:26:40|2249.3|2249|2250.6|2250.3|2250.6|2250.3|2249.3|2249|52
1615318010000|2021-03-09 19:26:50|2250.4|2250.1|2248.8|2248.5|2250.4|2250.1|2248.5|2248.2|49
1615318020000|2021-03-09 19:27:00|2249|2248.7|2249.2|2248.9|2249.6|2249.3|2249|2248.7|61
1615318030000|2021-03-09 19:27:10|2249.3|2249|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|24
1615318040000|2021-03-09 19:27:20|2249.5|2249.2|2250.7|2250.4|2250.7|2250.4|2249.4|2249.1|147
1615318050000|2021-03-09 19:27:30|2250.6|2250.3|2250|2249.7|2250.7|2250.4|2249.9|2249.6|40
1615318060000|2021-03-09 19:27:40|2250.2|2249.9|2249.8|2249.5|2250.3|2250|2249.8|2249.5|19
1615318070000|2021-03-09 19:27:50|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2249.6|2249.3|23
1615318080000|2021-03-09 19:28:00|2250|2249.7|2249.7|2249.4|2250.2|2249.9|2249.7|2249.4|25
1615318090000|2021-03-09 19:28:10|2249.8|2249.5|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|27
1615318100000|2021-03-09 19:28:20|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.2|2248.9|13
1615318110000|2021-03-09 19:28:30|2248.9|2248.6|2248.4|2248.1|2248.9|2248.6|2248.2|2247.9|129
1615318120000|2021-03-09 19:28:40|2248.5|2248.2|2248.3|2248|2248.6|2248.3|2248|2247.7|55
1615318130000|2021-03-09 19:28:50|2248.2|2247.9|2248.6|2248.3|2248.9|2248.6|2248.2|2247.9|120
1615318140000|2021-03-09 19:29:00|2248.5|2248.2|2249|2248.7|2249.3|2249|2248.5|2248.2|38
1615318150000|2021-03-09 19:29:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|33
1615318160000|2021-03-09 19:29:20|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|12
1615318170000|2021-03-09 19:29:30|2249.2|2248.9|2248.5|2248.2|2249.2|2248.9|2248.5|2248.2|18
1615318180000|2021-03-09 19:29:40|2248.4|2248.1|2249|2248.7|2249.1|2248.8|2248.4|2248.1|134
1615318190000|2021-03-09 19:29:50|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|14
1615318200000|2021-03-09 19:30:00|2249.2|2248.9|2251.6|2251.3|2251.6|2251.3|2249.2|2248.9|65
1615318210000|2021-03-09 19:30:10|2251.8|2251.5|2251.2|2250.9|2252|2251.7|2251.1|2250.8|55
1615318220000|2021-03-09 19:30:20|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.5|2250.2|27
1615318230000|2021-03-09 19:30:30|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|113
1615318240000|2021-03-09 19:30:40|2251.1|2250.8|2250.8|2250.5|2251.4|2251.1|2250.7|2250.4|11
1615318250000|2021-03-09 19:30:50|2251|2250.7|2251.9|2251.6|2251.9|2251.6|2251|2250.7|46
1615318260000|2021-03-09 19:31:00|2251.8|2251.5|2251.8|2251.5|2252.4|2252.1|2251.8|2251.5|58
1615318270000|2021-03-09 19:31:10|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|29
1615318280000|2021-03-09 19:31:20|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.7|2251.4|55
1615318290000|2021-03-09 19:31:30|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|23
1615318300000|2021-03-09 19:31:40|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.2|2250.9|22
1615318310000|2021-03-09 19:31:50|2251.2|2250.9|2251.4|2251.1|2251.8|2251.5|2251.2|2250.9|17
1615318320000|2021-03-09 19:32:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|30
1615318330000|2021-03-09 19:32:10|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|27
1615318340000|2021-03-09 19:32:20|2251.7|2251.4|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|17
1615318350000|2021-03-09 19:32:30|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|41
1615318360000|2021-03-09 19:32:40|2251.5|2251.2|2251.9|2251.6|2252.1|2251.8|2251.5|2251.2|26
1615318370000|2021-03-09 19:32:50|2251.7|2251.4|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|30
1615318380000|2021-03-09 19:33:00|2251.5|2251.2|2250.8|2250.5|2251.5|2251.2|2250.7|2250.4|86
1615318390000|2021-03-09 19:33:10|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.6|2250.3|12
1615318400000|2021-03-09 19:33:20|2251.1|2250.8|2249.6|2249.3|2251.1|2250.8|2249.5|2249.2|38
1615318410000|2021-03-09 19:33:30|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|17
1615318420000|2021-03-09 19:33:40|2249.8|2249.5|2250.4|2250.1|2250.6|2250.3|2249.7|2249.4|55
1615318430000|2021-03-09 19:33:50|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.2|2249.9|13
1615318440000|2021-03-09 19:34:00|2251.5|2251.2|2252|2251.7|2252.1|2251.8|2251.1|2250.8|137
1615318450000|2021-03-09 19:34:10|2251.9|2251.6|2252.5|2252.2|2252.6|2252.3|2251.9|2251.6|33
1615318460000|2021-03-09 19:34:20|2252.7|2252.4|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|32
1615318470000|2021-03-09 19:34:30|2252.1|2251.8|2252|2251.7|2252.4|2252.1|2251.9|2251.6|16
1615318480000|2021-03-09 19:34:40|2252.1|2251.8|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|13
1615318490000|2021-03-09 19:34:50|2251.5|2251.2|2252.2|2251.9|2252.2|2251.9|2251.5|2251.2|9
1615318500000|2021-03-09 19:35:00|2252.6|2252.3|2253.2|2252.9|2253.4|2253.1|2252.6|2252.3|29
1615318510000|2021-03-09 19:35:10|2252.8|2252.5|2252.9|2252.6|2253.1|2252.8|2252.7|2252.4|15
1615318520000|2021-03-09 19:35:20|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|16
1615318530000|2021-03-09 19:35:30|2252.8|2252.5|2253.1|2252.8|2253.4|2253.1|2252.7|2252.4|74
1615318540000|2021-03-09 19:35:40|2253.7|2253.4|2254|2253.7|2254.4|2254.1|2253.5|2253.2|34
1615318550000|2021-03-09 19:35:50|2253.8|2253.5|2253.8|2253.5|2254|2253.7|2253.8|2253.5|9
1615318560000|2021-03-09 19:36:00|2254.2|2253.9|2254.8|2254.5|2254.8|2254.5|2254.2|2253.9|24
1615318570000|2021-03-09 19:36:10|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|86
1615318580000|2021-03-09 19:36:20|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|12
1615318590000|2021-03-09 19:36:30|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|9
1615318600000|2021-03-09 19:36:40|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|26
1615318610000|2021-03-09 19:36:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|18
1615318620000|2021-03-09 19:37:00|2255.4|2255.1|2254.8|2254.5|2255.5|2255.2|2254.6|2254.3|34
1615318630000|2021-03-09 19:37:10|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|13
1615318640000|2021-03-09 19:37:20|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|13
1615318650000|2021-03-09 19:37:30|2255.6|2255.3|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|8
1615318660000|2021-03-09 19:37:40|2255.7|2255.4|2255.4|2255.1|2256.2|2255.9|2255.2|2254.9|29
1615318670000|2021-03-09 19:37:50|2255.5|2255.2|2255.5|2255.2|2255.9|2255.6|2255.4|2255.1|40
1615318680000|2021-03-09 19:38:00|2255.4|2255.1|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|8
1615318690000|2021-03-09 19:38:10|2255.8|2255.5|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|12
1615318700000|2021-03-09 19:38:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.3|2255|85
1615318710000|2021-03-09 19:38:30|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.1|2254.8|17
1615318720000|2021-03-09 19:38:40|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|4
1615318730000|2021-03-09 19:38:50|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|30
1615318740000|2021-03-09 19:39:00|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.3|2254|49
1615318750000|2021-03-09 19:39:10|2255|2254.7|2255.3|2255|2255.4|2255.1|2255|2254.7|18
1615318760000|2021-03-09 19:39:20|2255.4|2255.1|2255.5|2255.2|2255.8|2255.5|2255.3|2255|28
1615318770000|2021-03-09 19:39:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.3|2255|12
1615318780000|2021-03-09 19:39:40|2255.6|2255.3|2255|2254.7|2255.8|2255.5|2255|2254.7|22
1615318790000|2021-03-09 19:39:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|13
1615318800000|2021-03-09 19:40:00|2255.4|2255.1|2254.9|2254.6|2255.6|2255.3|2254.9|2254.6|17
1615318810000|2021-03-09 19:40:10|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|12
1615318820000|2021-03-09 19:40:20|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.6|2254.3|75
1615318830000|2021-03-09 19:40:30|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|4
1615318840000|2021-03-09 19:40:40|2254.6|2254.3|2254.1|2253.8|2254.6|2254.3|2254.1|2253.8|40
1615318850000|2021-03-09 19:40:50|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|5
1615318860000|2021-03-09 19:41:00|2255.3|2255|2255.9|2255.6|2255.9|2255.6|2255.3|2255|16
1615318870000|2021-03-09 19:41:10|2256|2255.7|2255.6|2255.3|2256.2|2255.9|2255.6|2255.3|18
1615318880000|2021-03-09 19:41:20|2255.4|2255.1|2255.5|2255.2|2255.7|2255.4|2255.3|2255|13
1615318890000|2021-03-09 19:41:30|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|45
1615318900000|2021-03-09 19:41:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|36
1615318910000|2021-03-09 19:41:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|22
1615318920000|2021-03-09 19:42:00|2255.4|2255.1|2256|2255.7|2256|2255.7|2255.3|2255|33
1615318930000|2021-03-09 19:42:10|2255.9|2255.6|2256.2|2255.9|2256.4|2256.1|2255.8|2255.5|28
1615318940000|2021-03-09 19:42:20|2256|2255.7|2255.8|2255.5|2256.5|2256.2|2255.8|2255.5|40
1615318950000|2021-03-09 19:42:30|2255.9|2255.6|2256.5|2256.2|2256.5|2256.2|2255.7|2255.4|25
1615318960000|2021-03-09 19:42:40|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|73
1615318970000|2021-03-09 19:42:50|2256.3|2256|2255.6|2255.3|2256.3|2256|2255.6|2255.3|157
1615318980000|2021-03-09 19:43:00|2255.5|2255.2|2256.5|2256.2|2256.5|2256.2|2255.5|2255.2|28
1615318990000|2021-03-09 19:43:10|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|32
1615319000000|2021-03-09 19:43:20|2256.5|2256.2|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|45
1615319010000|2021-03-09 19:43:30|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.5|2256.2|48
1615319020000|2021-03-09 19:43:40|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|15
1615319030000|2021-03-09 19:43:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|7
1615319040000|2021-03-09 19:44:00|2256.9|2256.6|2257|2256.7|2257.2|2256.9|2256.7|2256.4|32
1615319050000|2021-03-09 19:44:10|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257.1|2256.8|11
1615319060000|2021-03-09 19:44:20|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|6
1615319070000|2021-03-09 19:44:30|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|7
1615319080000|2021-03-09 19:44:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|8
1615319090000|2021-03-09 19:44:50|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|6
1615319100000|2021-03-09 19:45:00|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|35
1615319110000|2021-03-09 19:45:10|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|15
1615319120000|2021-03-09 19:45:20|2256.8|2256.5|2255.8|2255.5|2256.8|2256.5|2255.7|2255.4|45
1615319130000|2021-03-09 19:45:30|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|20
1615319140000|2021-03-09 19:45:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|24
1615319150000|2021-03-09 19:45:50|2255.3|2255|2254.7|2254.4|2255.3|2255|2254.7|2254.4|23
1615319160000|2021-03-09 19:46:00|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2253.6|2253.3|44
1615319170000|2021-03-09 19:46:10|2254.3|2254|2254.9|2254.6|2254.9|2254.6|2253.9|2253.6|162
1615319180000|2021-03-09 19:46:20|2254.8|2254.5|2255.7|2255.4|2255.9|2255.6|2254.8|2254.5|56
1615319190000|2021-03-09 19:46:30|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.4|2255.1|10
1615319200000|2021-03-09 19:46:40|2256|2255.7|2255.6|2255.3|2256.3|2256|2255.5|2255.2|12
1615319210000|2021-03-09 19:46:50|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|9
1615319220000|2021-03-09 19:47:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|21
1615319230000|2021-03-09 19:47:10|2256.2|2255.9|2256.3|2256|2256.5|2256.2|2256.2|2255.9|24
1615319240000|2021-03-09 19:47:20|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.2|2255.9|12
1615319250000|2021-03-09 19:47:30|2256.6|2256.3|2256.9|2256.6|2257|2256.7|2256.6|2256.3|10
1615319260000|2021-03-09 19:47:40|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|14
1615319270000|2021-03-09 19:47:50|2256.7|2256.4|2256.8|2256.5|2257|2256.7|2256.7|2256.4|7
1615319280000|2021-03-09 19:48:00|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|2
1615319290000|2021-03-09 19:48:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1615319300000|2021-03-09 19:48:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|9
1615319310000|2021-03-09 19:48:30|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|9
1615319320000|2021-03-09 19:48:40|2256.3|2256|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|28
1615319330000|2021-03-09 19:48:50|2255.8|2255.5|2255.3|2255|2255.8|2255.5|2254.7|2254.4|28
1615319340000|2021-03-09 19:49:00|2255.1|2254.8|2255.3|2255|2255.3|2255|2254.6|2254.3|20
1615319350000|2021-03-09 19:49:10|2255.5|2255.2|2255.3|2255|2255.8|2255.5|2255.2|2254.9|17
1615319360000|2021-03-09 19:49:20|2255.1|2254.8|2254.5|2254.2|2255.1|2254.8|2254.5|2254.2|13
1615319370000|2021-03-09 19:49:30|2254.4|2254.1|2253.5|2253.2|2254.4|2254.1|2253.5|2253.2|31
1615319380000|2021-03-09 19:49:40|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.1|2252.8|40
1615319390000|2021-03-09 19:49:50|2252.9|2252.6|2253.5|2253.2|2253.5|2253.2|2252.9|2252.6|14
1615319400000|2021-03-09 19:50:00|2254.1|2253.8|2253.9|2253.6|2254.5|2254.2|2253.8|2253.5|31
1615319410000|2021-03-09 19:50:10|2254.2|2253.9|2254.6|2254.3|2254.7|2254.4|2254.1|2253.8|20
1615319420000|2021-03-09 19:50:20|2254.7|2254.4|2254.9|2254.6|2255.2|2254.9|2254.7|2254.4|41
1615319430000|2021-03-09 19:50:30|2255.5|2255.2|2255.2|2254.9|2255.6|2255.3|2255.1|2254.8|12
1615319440000|2021-03-09 19:50:40|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1615319450000|2021-03-09 19:50:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|6
1615319460000|2021-03-09 19:51:00|2256|2255.7|2256|2255.7|2256.3|2256|2255.8|2255.5|60
1615319470000|2021-03-09 19:51:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|5
1615319480000|2021-03-09 19:51:20|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|13
1615319490000|2021-03-09 19:51:30|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|27
1615319500000|2021-03-09 19:51:40|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|13
1615319510000|2021-03-09 19:51:50|2256.7|2256.4|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|7
1615319520000|2021-03-09 19:52:00|2257.3|2257|2256.6|2256.3|2257.3|2257|2256.5|2256.2|26
1615319530000|2021-03-09 19:52:10|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|9
1615319540000|2021-03-09 19:52:20|2256.6|2256.3|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|7
1615319550000|2021-03-09 19:52:30|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|6
1615319560000|2021-03-09 19:52:40|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|5
1615319570000|2021-03-09 19:52:50|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|5
1615319580000|2021-03-09 19:53:00|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|9
1615319590000|2021-03-09 19:53:10|2256.8|2256.5|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|6
1615319600000|2021-03-09 19:53:20|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|14
1615319610000|2021-03-09 19:53:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1615319620000|2021-03-09 19:53:40|2256.6|2256.3|2256.8|2256.5|2257|2256.7|2256.6|2256.3|18
1615319630000|2021-03-09 19:53:50|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.6|2256.3|9
1615319640000|2021-03-09 19:54:00|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|4
1615319650000|2021-03-09 19:54:10|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|17
1615319660000|2021-03-09 19:54:20|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|13
1615319670000|2021-03-09 19:54:30|2256.7|2256.4|2255.5|2255.2|2256.7|2256.4|2255.5|2255.2|31
1615319680000|2021-03-09 19:54:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2254.4|2254.1|38
1615319690000|2021-03-09 19:54:50|2255.5|2255.2|2255|2254.7|2255.5|2255.2|2255|2254.7|6
1615319700000|2021-03-09 19:55:00|2255.1|2254.8|2254.8|2254.5|2255.4|2255.1|2254.8|2254.5|14
1615319710000|2021-03-09 19:55:10|2254.9|2254.6|2255|2254.7|2255.3|2255|2254.9|2254.6|13
1615319720000|2021-03-09 19:55:20|2255.3|2255|2256.6|2256.3|2256.6|2256.3|2255.1|2254.8|50
1615319730000|2021-03-09 19:55:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.3|2256|23
1615319740000|2021-03-09 19:55:40|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|5
1615319750000|2021-03-09 19:55:50|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.4|2256.1|14
1615319760000|2021-03-09 19:56:00|2257|2256.7|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|39
1615319770000|2021-03-09 19:56:10|2256.7|2256.4|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|26
1615319780000|2021-03-09 19:56:20|2256.5|2256.2|2255.5|2255.2|2256.5|2256.2|2255.5|2255.2|43
1615319790000|2021-03-09 19:56:30|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2254.9|2254.6|29
1615319800000|2021-03-09 19:56:40|2255.3|2255|2255.7|2255.4|2255.8|2255.5|2255.3|2255|5
1615319810000|2021-03-09 19:56:50|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|5
1615319820000|2021-03-09 19:57:00|2256|2255.7|2255.7|2255.4|2256.1|2255.8|2255.4|2255.1|31
1615319830000|2021-03-09 19:57:10|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|9
1615319840000|2021-03-09 19:57:20|2255.6|2255.3|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|17
1615319850000|2021-03-09 19:57:30|2255.7|2255.4|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|7
1615319860000|2021-03-09 19:57:40|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|15
1615319870000|2021-03-09 19:57:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|3
1615319880000|2021-03-09 19:58:00|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|16
1615319890000|2021-03-09 19:58:10|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|13
1615319900000|2021-03-09 19:58:20|2255.7|2255.4|2254.9|2254.6|2255.7|2255.4|2254.7|2254.4|20
1615319910000|2021-03-09 19:58:30|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.1|2253.8|6
1615319920000|2021-03-09 19:58:40|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|9
1615319930000|2021-03-09 19:58:50|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254|2253.7|7
1615319940000|2021-03-09 19:59:00|2254.3|2254|2254.7|2254.4|2254.9|2254.6|2254.2|2253.9|8
1615319950000|2021-03-09 19:59:10|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.3|2254|9
1615319960000|2021-03-09 19:59:20|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.1|2253.8|21
1615319970000|2021-03-09 19:59:30|2254.4|2254.1|2254.9|2254.6|2255.1|2254.8|2254.3|2254|25
1615319980000|2021-03-09 19:59:40|2255|2254.7|2255.2|2254.9|2255.5|2255.2|2254.9|2254.6|24
1615319990000|2021-03-09 19:59:50|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|6
1615320000000|2021-03-09 20:00:00|2255.6|2255.3|2255|2254.7|2255.7|2255.4|2255|2254.7|22
1615320010000|2021-03-09 20:00:10|2255.2|2254.9|2255.3|2255|2255.3|2255|2254.9|2254.6|16
1615320020000|2021-03-09 20:00:20|2255.2|2254.9|2254.5|2254.2|2255.2|2254.9|2254.3|2254|17
1615320030000|2021-03-09 20:00:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|15
1615320040000|2021-03-09 20:00:40|2254.6|2254.3|2255|2254.7|2255|2254.7|2254.3|2254|19
1615320050000|2021-03-09 20:00:50|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|9
1615320060000|2021-03-09 20:01:00|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2254.9|2254.6|16
1615320070000|2021-03-09 20:01:10|2255.1|2254.8|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|13
1615320080000|2021-03-09 20:01:20|2254.8|2254.5|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|18
1615320090000|2021-03-09 20:01:30|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|5
1615320100000|2021-03-09 20:01:40|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|16
1615320110000|2021-03-09 20:01:50|2255.2|2254.9|2255.5|2255.2|2255.8|2255.5|2255.2|2254.9|41
1615320120000|2021-03-09 20:02:00|2255.8|2255.5|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|15
1615320130000|2021-03-09 20:02:10|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|22
1615320140000|2021-03-09 20:02:20|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255|2254.7|15
1615320150000|2021-03-09 20:02:30|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|30
1615320160000|2021-03-09 20:02:40|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|12
1615320170000|2021-03-09 20:02:50|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|11
1615320180000|2021-03-09 20:03:00|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.7|2255.4|16
1615320190000|2021-03-09 20:03:10|2256.1|2255.8|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|12
1615320200000|2021-03-09 20:03:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|12
1615320210000|2021-03-09 20:03:30|2256.2|2255.9|2256.8|2256.5|2256.8|2256.5|2256.1|2255.8|15
1615320220000|2021-03-09 20:03:40|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.4|2256.1|34
1615320230000|2021-03-09 20:03:50|2256.7|2256.4|2256.9|2256.6|2257.5|2257.2|2256.7|2256.4|47
1615320240000|2021-03-09 20:04:00|2257|2256.7|2257.3|2257|2257.7|2257.4|2256.5|2256.2|153
1615320250000|2021-03-09 20:04:10|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2256.9|2256.6|20
1615320260000|2021-03-09 20:04:20|2257|2256.7|2256.4|2256.1|2257|2256.7|2256.3|2256|62
1615320270000|2021-03-09 20:04:30|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|10
1615320280000|2021-03-09 20:04:40|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.2|2255.9|19
1615320290000|2021-03-09 20:04:50|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|14
1615320300000|2021-03-09 20:05:00|2256.2|2255.9|2256.8|2256.5|2256.9|2256.6|2256.1|2255.8|29
1615320310000|2021-03-09 20:05:10|2257|2256.7|2256.8|2256.5|2257.5|2257.2|2256.8|2256.5|23
1615320320000|2021-03-09 20:05:20|2256.4|2256.1|2256.3|2256|2256.6|2256.3|2256.3|2256|10
1615320330000|2021-03-09 20:05:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|25
1615320340000|2021-03-09 20:05:40|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|13
1615320350000|2021-03-09 20:05:50|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.3|2256|23
1615320360000|2021-03-09 20:06:00|2256.7|2256.4|2257|2256.7|2257.1|2256.8|2256.7|2256.4|12
1615320370000|2021-03-09 20:06:10|2257.2|2256.9|2257.3|2257|2257.3|2257|2257|2256.7|4
1615320380000|2021-03-09 20:06:20|2257.5|2257.2|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|14
1615320390000|2021-03-09 20:06:30|2257.3|2257|2257.9|2257.6|2258|2257.7|2257.2|2256.9|160
1615320400000|2021-03-09 20:06:40|2257.8|2257.5|2258.4|2258.1|2258.5|2258.2|2257.5|2257.2|56
1615320410000|2021-03-09 20:06:50|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|19
1615320420000|2021-03-09 20:07:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|10
1615320430000|2021-03-09 20:07:10|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|15
1615320440000|2021-03-09 20:07:20|2258.4|2258.1|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|29
1615320450000|2021-03-09 20:07:30|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|45
1615320460000|2021-03-09 20:07:40|2258.8|2258.5|2258.3|2258|2258.9|2258.6|2258.3|2258|21
1615320470000|2021-03-09 20:07:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|6
1615320480000|2021-03-09 20:08:00|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.3|2258|35
1615320490000|2021-03-09 20:08:10|2258.5|2258.2|2259.5|2259.2|2259.5|2259.2|2258.5|2258.2|69
1615320500000|2021-03-09 20:08:20|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|63
1615320510000|2021-03-09 20:08:30|2259.8|2259.5|2259.9|2259.6|2260.2|2259.9|2259.7|2259.4|132
1615320520000|2021-03-09 20:08:40|2260|2259.7|2260.3|2260|2260.5|2260.2|2260|2259.7|63
1615320530000|2021-03-09 20:08:50|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|87
1615320540000|2021-03-09 20:09:00|2260.1|2259.8|2260.6|2260.3|2260.6|2260.3|2260|2259.7|44
1615320550000|2021-03-09 20:09:10|2260.5|2260.2|2260.9|2260.6|2261.1|2260.8|2260.5|2260.2|88
1615320560000|2021-03-09 20:09:20|2261|2260.7|2260.3|2260|2261.1|2260.8|2260.3|2260|105
1615320570000|2021-03-09 20:09:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.1|2259.8|10
1615320580000|2021-03-09 20:09:40|2260.1|2259.8|2259.9|2259.6|2260.2|2259.9|2259.7|2259.4|40
1615320590000|2021-03-09 20:09:50|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.4|2259.1|17
1615320600000|2021-03-09 20:10:00|2259.3|2259|2260.1|2259.8|2260.2|2259.9|2259.3|2259|27
1615320610000|2021-03-09 20:10:10|2260|2259.7|2260.1|2259.8|2260.5|2260.2|2260|2259.7|38
1615320620000|2021-03-09 20:10:20|2260|2259.7|2260.3|2260|2260.3|2260|2259.9|2259.6|17
1615320630000|2021-03-09 20:10:30|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|18
1615320640000|2021-03-09 20:10:40|2260.4|2260.1|2260.8|2260.5|2261|2260.7|2260.4|2260.1|22
1615320650000|2021-03-09 20:10:50|2260.7|2260.4|2260.9|2260.6|2261.1|2260.8|2260.6|2260.3|25
1615320660000|2021-03-09 20:11:00|2261|2260.7|2261|2260.7|2261.3|2261|2260.7|2260.4|93
1615320670000|2021-03-09 20:11:10|2261.2|2260.9|2261.7|2261.4|2261.7|2261.4|2261.2|2260.9|52
1615320680000|2021-03-09 20:11:20|2261.5|2261.2|2261.1|2260.8|2261.9|2261.6|2261.1|2260.8|93
1615320690000|2021-03-09 20:11:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|13
1615320700000|2021-03-09 20:11:40|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.1|2260.8|28
1615320710000|2021-03-09 20:11:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|8
1615320720000|2021-03-09 20:12:00|2261.9|2261.6|2261.9|2261.6|2262.1|2261.8|2261.6|2261.3|52
1615320730000|2021-03-09 20:12:10|2261.8|2261.5|2261.5|2261.2|2262|2261.7|2261.4|2261.1|50
1615320740000|2021-03-09 20:12:20|2261.4|2261.1|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|22
1615320750000|2021-03-09 20:12:30|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|28
1615320760000|2021-03-09 20:12:40|2260.8|2260.5|2260.5|2260.2|2261.1|2260.8|2260.5|2260.2|33
1615320770000|2021-03-09 20:12:50|2260.6|2260.3|2261|2260.7|2261|2260.7|2260.6|2260.3|25
1615320780000|2021-03-09 20:13:00|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|13
1615320790000|2021-03-09 20:13:10|2261.1|2260.8|2261.3|2261|2261.4|2261.1|2260.9|2260.6|15
1615320800000|2021-03-09 20:13:20|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|13
1615320810000|2021-03-09 20:13:30|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.3|2260|88
1615320820000|2021-03-09 20:13:40|2260.3|2260|2260.3|2260|2260.4|2260.1|2260|2259.7|23
1615320830000|2021-03-09 20:13:50|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|42
1615320840000|2021-03-09 20:14:00|2260|2259.7|2259.9|2259.6|2260.3|2260|2259.9|2259.6|24
1615320850000|2021-03-09 20:14:10|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|15
1615320860000|2021-03-09 20:14:20|2259.6|2259.3|2259.4|2259.1|2259.7|2259.4|2259.3|2259|21
1615320870000|2021-03-09 20:14:30|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259|2258.7|110
1615320880000|2021-03-09 20:14:40|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2258.9|2258.6|58
1615320890000|2021-03-09 20:14:50|2259|2258.7|2260|2259.7|2260.1|2259.8|2259|2258.7|40
1615320900000|2021-03-09 20:15:00|2260.2|2259.9|2260.1|2259.8|2260.6|2260.3|2259.8|2259.5|27
1615320910000|2021-03-09 20:15:10|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|12
1615320920000|2021-03-09 20:15:20|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.3|2259|24
1615320930000|2021-03-09 20:15:30|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|44
1615320940000|2021-03-09 20:15:40|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|8
1615320950000|2021-03-09 20:15:50|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|17
1615320960000|2021-03-09 20:16:00|2260|2259.7|2260|2259.7|2260.3|2260|2260|2259.7|23
1615320970000|2021-03-09 20:16:10|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|16
1615320980000|2021-03-09 20:16:20|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.6|2259.3|18
1615320990000|2021-03-09 20:16:30|2259.5|2259.2|2259.8|2259.5|2260|2259.7|2259.4|2259.1|16
1615321000000|2021-03-09 20:16:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|5
1615321010000|2021-03-09 20:16:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|12
1615321020000|2021-03-09 20:17:00|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|21
1615321030000|2021-03-09 20:17:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|8
1615321040000|2021-03-09 20:17:20|2259.8|2259.5|2260.4|2260.1|2260.7|2260.4|2259.8|2259.5|78
1615321050000|2021-03-09 20:17:30|2260.5|2260.2|2260.9|2260.6|2261|2260.7|2260.5|2260.2|51
1615321060000|2021-03-09 20:17:40|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|25
1615321070000|2021-03-09 20:17:50|2260.8|2260.5|2261.4|2261.1|2261.4|2261.1|2260.8|2260.5|12
1615321080000|2021-03-09 20:18:00|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|17
1615321090000|2021-03-09 20:18:10|2261|2260.7|2260.4|2260.1|2261.1|2260.8|2260|2259.7|34
1615321100000|2021-03-09 20:18:20|2260.5|2260.2|2260.3|2260|2260.6|2260.3|2260.2|2259.9|10
1615321110000|2021-03-09 20:18:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.7|2259.4|19
1615321120000|2021-03-09 20:18:40|2260|2259.7|2260|2259.7|2260.2|2259.9|2259.9|2259.6|13
1615321130000|2021-03-09 20:18:50|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|17
1615321140000|2021-03-09 20:19:00|2260.3|2260|2261|2260.7|2261|2260.7|2260.3|2260|22
1615321150000|2021-03-09 20:19:10|2261.3|2261|2261.7|2261.4|2261.8|2261.5|2261.3|2261|23
1615321160000|2021-03-09 20:19:20|2261.6|2261.3|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|24
1615321170000|2021-03-09 20:19:30|2261.1|2260.8|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|21
1615321180000|2021-03-09 20:19:40|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.7|2260.4|9
1615321190000|2021-03-09 20:19:50|2261|2260.7|2261.1|2260.8|2261.4|2261.1|2260.8|2260.5|20
1615321200000|2021-03-09 20:20:00|2261.4|2261.1|2261.3|2261|2261.9|2261.6|2261.2|2260.9|87
1615321210000|2021-03-09 20:20:10|2261.1|2260.8|2261.9|2261.6|2261.9|2261.6|2261.1|2260.8|34
1615321220000|2021-03-09 20:20:20|2262|2261.7|2261.6|2261.3|2262.2|2261.9|2261.6|2261.3|35
1615321230000|2021-03-09 20:20:30|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.1|2260.8|23
1615321240000|2021-03-09 20:20:40|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|8
1615321250000|2021-03-09 20:20:50|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|27
1615321260000|2021-03-09 20:21:00|2261.6|2261.3|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|75
1615321270000|2021-03-09 20:21:10|2261.2|2260.9|2260.8|2260.5|2261.6|2261.3|2260.8|2260.5|39
1615321280000|2021-03-09 20:21:20|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.1|2259.8|46
1615321290000|2021-03-09 20:21:30|2260.5|2260.2|2260.7|2260.4|2260.8|2260.5|2260.3|2260|31
1615321300000|2021-03-09 20:21:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|9
1615321310000|2021-03-09 20:21:50|2260.7|2260.4|2260.7|2260.4|2261.1|2260.8|2260.6|2260.3|11
1615321320000|2021-03-09 20:22:00|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.3|2260|19
1615321330000|2021-03-09 20:22:10|2260.5|2260.2|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|13
1615321340000|2021-03-09 20:22:20|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.2|2259.9|11
1615321350000|2021-03-09 20:22:30|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|20
1615321360000|2021-03-09 20:22:40|2260.6|2260.3|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|13
1615321370000|2021-03-09 20:22:50|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|27
1615321380000|2021-03-09 20:23:00|2260.2|2259.9|2260.2|2259.9|2260.7|2260.4|2260.2|2259.9|26
1615321390000|2021-03-09 20:23:10|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.2|2259.9|26
1615321400000|2021-03-09 20:23:20|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|11
1615321410000|2021-03-09 20:23:30|2260|2259.7|2260|2259.7|2260|2259.7|2259.4|2259.1|22
1615321420000|2021-03-09 20:23:40|2259.9|2259.6|2260.8|2260.5|2260.8|2260.5|2259.9|2259.6|17
1615321430000|2021-03-09 20:23:50|2260.9|2260.6|2261.3|2261|2261.5|2261.2|2260.9|2260.6|46
1615321440000|2021-03-09 20:24:00|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.3|2260|118
1615321450000|2021-03-09 20:24:10|2260.9|2260.6|2261.1|2260.8|2261.3|2261|2260.9|2260.6|15
1615321460000|2021-03-09 20:24:20|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.5|2260.2|55
1615321470000|2021-03-09 20:24:30|2260.6|2260.3|2260.3|2260|2260.8|2260.5|2260.2|2259.9|102
1615321480000|2021-03-09 20:24:40|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|34
1615321490000|2021-03-09 20:24:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|10
1615321500000|2021-03-09 20:25:00|2260.8|2260.5|2261.5|2261.2|2261.7|2261.4|2260.8|2260.5|87
1615321510000|2021-03-09 20:25:10|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.1|2260.8|15
1615321520000|2021-03-09 20:25:20|2261.6|2261.3|2262.1|2261.8|2262.2|2261.9|2261.6|2261.3|20
1615321530000|2021-03-09 20:25:30|2262|2261.7|2261.4|2261.1|2262.1|2261.8|2261.4|2261.1|52
1615321540000|2021-03-09 20:25:40|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|19
1615321550000|2021-03-09 20:25:50|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.2|2260.9|107
1615321560000|2021-03-09 20:26:00|2261.9|2261.6|2261.6|2261.3|2262|2261.7|2261.5|2261.2|22
1615321570000|2021-03-09 20:26:10|2261.7|2261.4|2261.2|2260.9|2261.7|2261.4|2261.2|2260.9|26
1615321580000|2021-03-09 20:26:20|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261|2260.7|24
1615321590000|2021-03-09 20:26:30|2261.4|2261.1|2260.9|2260.6|2261.4|2261.1|2260.6|2260.3|74
1615321600000|2021-03-09 20:26:40|2261|2260.7|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|18
1615321610000|2021-03-09 20:26:50|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.7|2260.4|32
1615321620000|2021-03-09 20:27:00|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261.1|2260.8|24
1615321630000|2021-03-09 20:27:10|2261.4|2261.1|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|54
1615321640000|2021-03-09 20:27:20|2261.2|2260.9|2260.7|2260.4|2261.2|2260.9|2260.7|2260.4|26
1615321650000|2021-03-09 20:27:30|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.7|2260.4|19
1615321660000|2021-03-09 20:27:40|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|15
1615321670000|2021-03-09 20:27:50|2260.3|2260|2260.4|2260.1|2260.6|2260.3|2260.3|2260|21
1615321680000|2021-03-09 20:28:00|2260.5|2260.2|2260.8|2260.5|2261.2|2260.9|2260.5|2260.2|23
1615321690000|2021-03-09 20:28:10|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|16
1615321700000|2021-03-09 20:28:20|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|8
1615321710000|2021-03-09 20:28:30|2260.4|2260.1|2260.3|2260|2260.6|2260.3|2260.3|2260|23
1615321720000|2021-03-09 20:28:40|2260.2|2259.9|2260.2|2259.9|2260.4|2260.1|2259.8|2259.5|63
1615321730000|2021-03-09 20:28:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|25
1615321740000|2021-03-09 20:29:00|2260.3|2260|2260.4|2260.1|2260.8|2260.5|2260.3|2260|64
1615321750000|2021-03-09 20:29:10|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.3|2260|17
1615321760000|2021-03-09 20:29:20|2260.5|2260.2|2259.7|2259.4|2260.7|2260.4|2259.7|2259.4|67
1615321770000|2021-03-09 20:29:30|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|29
1615321780000|2021-03-09 20:29:40|2259.3|2259|2259.4|2259.1|2259.6|2259.3|2259.1|2258.8|85
1615321790000|2021-03-09 20:29:50|2259.7|2259.4|2259.3|2259|2260|2259.7|2259.3|2259|38
1615321800000|2021-03-09 20:30:00|2259.5|2259.2|2259.5|2259.2|2259.8|2259.5|2259.3|2259|63
1615321810000|2021-03-09 20:30:10|2259.6|2259.3|2259.5|2259.2|2259.9|2259.6|2259.3|2259|128
1615321820000|2021-03-09 20:30:20|2259.2|2258.9|2259.3|2259|2259.5|2259.2|2259.2|2258.9|26
1615321830000|2021-03-09 20:30:30|2259.4|2259.1|2260.8|2260.5|2261|2260.7|2259.4|2259.1|69
1615321840000|2021-03-09 20:30:40|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.2|2259.9|33
1615321850000|2021-03-09 20:30:50|2260.6|2260.3|2260|2259.7|2260.7|2260.4|2259.8|2259.5|41
1615321860000|2021-03-09 20:31:00|2259.8|2259.5|2260.1|2259.8|2260.2|2259.9|2259.6|2259.3|37
1615321870000|2021-03-09 20:31:10|2259.9|2259.6|2259.6|2259.3|2260.3|2260|2259.6|2259.3|119
1615321880000|2021-03-09 20:31:20|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|13
1615321890000|2021-03-09 20:31:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|16
1615321900000|2021-03-09 20:31:40|2259.5|2259.2|2260.3|2260|2260.3|2260|2259.4|2259.1|31
1615321910000|2021-03-09 20:31:50|2260|2259.7|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|28
1615321920000|2021-03-09 20:32:00|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|31
1615321930000|2021-03-09 20:32:10|2259.4|2259.1|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|41
1615321940000|2021-03-09 20:32:20|2259|2258.7|2259.3|2259|2259.4|2259.1|2259|2258.7|39
1615321950000|2021-03-09 20:32:30|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|18
1615321960000|2021-03-09 20:32:40|2259.9|2259.6|2260.3|2260|2260.8|2260.5|2259.9|2259.6|54
1615321970000|2021-03-09 20:32:50|2260.2|2259.9|2259.8|2259.5|2260.2|2259.9|2259.5|2259.2|41
1615321980000|2021-03-09 20:33:00|2259.7|2259.4|2258.9|2258.6|2259.7|2259.4|2258.8|2258.5|27
1615321990000|2021-03-09 20:33:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|53
1615322000000|2021-03-09 20:33:20|2259.1|2258.8|2259|2258.7|2259.3|2259|2258.9|2258.6|17
1615322010000|2021-03-09 20:33:30|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|25
1615322020000|2021-03-09 20:33:40|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|28
1615322030000|2021-03-09 20:33:50|2259.1|2258.8|2259|2258.7|2259.3|2259|2259|2258.7|18
1615322040000|2021-03-09 20:34:00|2259.2|2258.9|2258.7|2258.4|2259.3|2259|2258.5|2258.2|44
1615322050000|2021-03-09 20:34:10|2258.6|2258.3|2258.9|2258.6|2259|2258.7|2258.6|2258.3|33
1615322060000|2021-03-09 20:34:20|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.6|2258.3|14
1615322070000|2021-03-09 20:34:30|2258.7|2258.4|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|24
1615322080000|2021-03-09 20:34:40|2258.8|2258.5|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|27
1615322090000|2021-03-09 20:34:50|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|21
1615322100000|2021-03-09 20:35:00|2258.8|2258.5|2258.5|2258.2|2258.9|2258.6|2258.3|2258|86
1615322110000|2021-03-09 20:35:10|2258.7|2258.4|2258.3|2258|2258.8|2258.5|2258.2|2257.9|63
1615322120000|2021-03-09 20:35:20|2258.2|2257.9|2257.8|2257.5|2258.3|2258|2257.8|2257.5|40
1615322130000|2021-03-09 20:35:30|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|32
1615322140000|2021-03-09 20:35:40|2257.7|2257.4|2256.7|2256.4|2257.7|2257.4|2256.6|2256.3|144
1615322150000|2021-03-09 20:35:50|2256.6|2256.3|2256.3|2256|2256.7|2256.4|2256.3|2256|92
1615322160000|2021-03-09 20:36:00|2256.2|2255.9|2256.6|2256.3|2256.7|2256.4|2256.2|2255.9|69
1615322170000|2021-03-09 20:36:10|2256.5|2256.2|2256|2255.7|2256.6|2256.3|2256|2255.7|90
1615322180000|2021-03-09 20:36:20|2256.2|2255.9|2255.4|2255.1|2256.2|2255.9|2255.3|2255|107
1615322190000|2021-03-09 20:36:30|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2254.7|2254.4|56
1615322200000|2021-03-09 20:36:40|2255.5|2255.2|2255.5|2255.2|2255.9|2255.6|2255.3|2255|60
1615322210000|2021-03-09 20:36:50|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2255.1|2254.8|49
1615322220000|2021-03-09 20:37:00|2254.9|2254.6|2255.1|2254.8|2255.3|2255|2254.9|2254.6|49
1615322230000|2021-03-09 20:37:10|2255|2254.7|2254.9|2254.6|2255.2|2254.9|2254.7|2254.4|41
1615322240000|2021-03-09 20:37:20|2254.8|2254.5|2254.6|2254.3|2255|2254.7|2254.3|2254|50
1615322250000|2021-03-09 20:37:30|2254.5|2254.2|2254.2|2253.9|2254.7|2254.4|2254.1|2253.8|70
1615322260000|2021-03-09 20:37:40|2254.4|2254.1|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|69
1615322270000|2021-03-09 20:37:50|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.2|2252.9|50
1615322280000|2021-03-09 20:38:00|2253.8|2253.5|2255|2254.7|2255|2254.7|2253.8|2253.5|44
1615322290000|2021-03-09 20:38:10|2254.8|2254.5|2256|2255.7|2256.1|2255.8|2254.8|2254.5|61
1615322300000|2021-03-09 20:38:20|2256.1|2255.8|2256.6|2256.3|2256.6|2256.3|2255.8|2255.5|34
1615322310000|2021-03-09 20:38:30|2256.4|2256.1|2256.7|2256.4|2257|2256.7|2256.2|2255.9|54
1615322320000|2021-03-09 20:38:40|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|53
1615322330000|2021-03-09 20:38:50|2257|2256.7|2256.7|2256.4|2257.2|2256.9|2256.7|2256.4|26
1615322340000|2021-03-09 20:39:00|2256.6|2256.3|2256.3|2256|2256.7|2256.4|2256.2|2255.9|39
1615322350000|2021-03-09 20:39:10|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256|2255.7|78
1615322360000|2021-03-09 20:39:20|2256.1|2255.8|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|52
1615322370000|2021-03-09 20:39:30|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|46
1615322380000|2021-03-09 20:39:40|2256.6|2256.3|2257.4|2257.1|2257.4|2257.1|2256.4|2256.1|54
1615322390000|2021-03-09 20:39:50|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|47
1615322400000|2021-03-09 20:40:00|2257.3|2257|2257.3|2257|2257.6|2257.3|2257|2256.7|54
1615322410000|2021-03-09 20:40:10|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.8|2256.5|34
1615322420000|2021-03-09 20:40:20|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.4|2256.1|69
1615322430000|2021-03-09 20:40:30|2256.9|2256.6|2256.6|2256.3|2257.1|2256.8|2256.2|2255.9|46
1615322440000|2021-03-09 20:40:40|2256.8|2256.5|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|20
1615322450000|2021-03-09 20:40:50|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|21
1615322460000|2021-03-09 20:41:00|2256|2255.7|2254.2|2253.9|2256|2255.7|2254|2253.7|108
1615322470000|2021-03-09 20:41:10|2254.3|2254|2253.2|2252.9|2254.5|2254.2|2253.2|2252.9|69
1615322480000|2021-03-09 20:41:20|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2252.9|2252.6|82
1615322490000|2021-03-09 20:41:30|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2252.9|2252.6|58
1615322500000|2021-03-09 20:41:40|2253.1|2252.8|2253.7|2253.4|2254.3|2254|2253|2252.7|131
1615322510000|2021-03-09 20:41:50|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|21
1615322520000|2021-03-09 20:42:00|2253.6|2253.3|2253.2|2252.9|2253.7|2253.4|2252.9|2252.6|61
1615322530000|2021-03-09 20:42:10|2253.5|2253.2|2251.2|2250.9|2253.5|2253.2|2251.2|2250.9|111
1615322540000|2021-03-09 20:42:20|2251.4|2251.1|2251.4|2251.1|2251.7|2251.4|2251.3|2251|71
1615322550000|2021-03-09 20:42:30|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.5|2250.2|122
1615322560000|2021-03-09 20:42:40|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|31
1615322570000|2021-03-09 20:42:50|2250.7|2250.4|2250.9|2250.6|2251.8|2251.5|2250.6|2250.3|67
1615322580000|2021-03-09 20:43:00|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|78
1615322590000|2021-03-09 20:43:10|2250.9|2250.6|2251.3|2251|2251.5|2251.2|2250.9|2250.6|61
1615322600000|2021-03-09 20:43:20|2251.6|2251.3|2251.4|2251.1|2251.7|2251.4|2251|2250.7|32
1615322610000|2021-03-09 20:43:30|2251.2|2250.9|2251.5|2251.2|2251.6|2251.3|2251.1|2250.8|42
1615322620000|2021-03-09 20:43:40|2251.4|2251.1|2252.1|2251.8|2252.1|2251.8|2251.2|2250.9|43
1615322630000|2021-03-09 20:43:50|2252.4|2252.1|2251.6|2251.3|2252.4|2252.1|2251.6|2251.3|51
1615322640000|2021-03-09 20:44:00|2251.3|2251|2251.5|2251.2|2251.7|2251.4|2251.3|2251|31
1615322650000|2021-03-09 20:44:10|2251.4|2251.1|2252.1|2251.8|2252.1|2251.8|2251.3|2251|45
1615322660000|2021-03-09 20:44:20|2251.9|2251.6|2251.5|2251.2|2252.3|2252|2251.4|2251.1|33
1615322670000|2021-03-09 20:44:30|2251.2|2250.9|2250.4|2250.1|2251.2|2250.9|2250.3|2250|50
1615322680000|2021-03-09 20:44:40|2250.3|2250|2249.5|2249.2|2250.6|2250.3|2249.5|2249.2|96
1615322690000|2021-03-09 20:44:50|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.4|2249.1|69
1615322700000|2021-03-09 20:45:00|2250|2249.7|2249.5|2249.2|2250|2249.7|2249|2248.7|126
1615322710000|2021-03-09 20:45:10|2249.6|2249.3|2251.2|2250.9|2251.2|2250.9|2249.6|2249.3|92
1615322720000|2021-03-09 20:45:20|2251|2250.7|2251.2|2250.9|2251.3|2251|2250.8|2250.5|119
1615322730000|2021-03-09 20:45:30|2251.1|2250.8|2251.3|2251|2251.6|2251.3|2251.1|2250.8|32
1615322740000|2021-03-09 20:45:40|2251.2|2250.9|2251.2|2250.9|2251.6|2251.3|2251.1|2250.8|92
1615322750000|2021-03-09 20:45:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|76
1615322760000|2021-03-09 20:46:00|2251.3|2251|2251.9|2251.6|2252.4|2252.1|2251.3|2251|149
1615322770000|2021-03-09 20:46:10|2251.8|2251.5|2251|2250.7|2252.2|2251.9|2250.9|2250.6|130
1615322780000|2021-03-09 20:46:20|2250.9|2250.6|2249.6|2249.3|2250.9|2250.6|2249.4|2249.1|93
1615322790000|2021-03-09 20:46:30|2249.8|2249.5|2249.7|2249.4|2250.2|2249.9|2249.6|2249.3|113
1615322800000|2021-03-09 20:46:40|2249.8|2249.5|2250|2249.7|2250.2|2249.9|2249.8|2249.5|62
1615322810000|2021-03-09 20:46:50|2250.2|2249.9|2250.6|2250.3|2250.6|2250.3|2249.9|2249.6|61
1615322820000|2021-03-09 20:47:00|2250.5|2250.2|2250.2|2249.9|2250.7|2250.4|2249.9|2249.6|56
1615322830000|2021-03-09 20:47:10|2250.1|2249.8|2249.7|2249.4|2250.2|2249.9|2249.6|2249.3|82
1615322840000|2021-03-09 20:47:20|2249.6|2249.3|2250.4|2250.1|2250.4|2250.1|2249.6|2249.3|67
1615322850000|2021-03-09 20:47:30|2250.5|2250.2|2250|2249.7|2250.6|2250.3|2249.7|2249.4|134
1615322860000|2021-03-09 20:47:40|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.8|2249.5|46
1615322870000|2021-03-09 20:47:50|2250.3|2250|2249.9|2249.6|2250.3|2250|2249.7|2249.4|46
1615322880000|2021-03-09 20:48:00|2249.7|2249.4|2250.8|2250.5|2250.8|2250.5|2249.7|2249.4|73
1615322890000|2021-03-09 20:48:10|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.5|2250.2|35
1615322900000|2021-03-09 20:48:20|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.3|2250|73
1615322910000|2021-03-09 20:48:30|2250.6|2250.3|2251.1|2250.8|2251.2|2250.9|2250.5|2250.2|73
1615322920000|2021-03-09 20:48:40|2251|2250.7|2251.1|2250.8|2251.3|2251|2250.8|2250.5|107
1615322930000|2021-03-09 20:48:50|2251.4|2251.1|2250.8|2250.5|2251.5|2251.2|2250.7|2250.4|129
1615322940000|2021-03-09 20:49:00|2250.7|2250.4|2250.8|2250.5|2251.1|2250.8|2250.4|2250.1|73
1615322950000|2021-03-09 20:49:10|2250.9|2250.6|2250|2249.7|2251|2250.7|2250|2249.7|60
1615322960000|2021-03-09 20:49:20|2249.9|2249.6|2249.2|2248.9|2250.2|2249.9|2249.1|2248.8|72
1615322970000|2021-03-09 20:49:30|2249.3|2249|2249.5|2249.2|2249.7|2249.4|2249.2|2248.9|38
1615322980000|2021-03-09 20:49:40|2249.3|2249|2248.9|2248.6|2249.4|2249.1|2248.9|2248.6|134
1615322990000|2021-03-09 20:49:50|2248.8|2248.5|2249.4|2249.1|2249.9|2249.6|2248.7|2248.4|158
1615323000000|2021-03-09 20:50:00|2249.7|2249.4|2247.2|2246.9|2250.3|2250|2246.8|2246.5|471
1615323010000|2021-03-09 20:50:10|2246.8|2246.5|2246.9|2246.6|2247.5|2247.2|2246.7|2246.4|107
1615323020000|2021-03-09 20:50:20|2246.6|2246.3|2245.6|2245.3|2247|2246.7|2245|2244.7|167
1615323030000|2021-03-09 20:50:30|2245.5|2245.2|2245.3|2245|2246|2245.7|2245|2244.7|114
1615323040000|2021-03-09 20:50:40|2245.6|2245.3|2244.8|2244.5|2245.6|2245.3|2244.3|2244|86
1615323050000|2021-03-09 20:50:50|2244.7|2244.4|2244.4|2244.1|2244.9|2244.6|2244.2|2243.9|46
1615323060000|2021-03-09 20:51:00|2244.5|2244.2|2245.3|2245|2245.4|2245.1|2244.5|2244.2|97
1615323070000|2021-03-09 20:51:10|2245.4|2245.1|2245.8|2245.5|2245.9|2245.6|2245.1|2244.8|83
1615323080000|2021-03-09 20:51:20|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245|2244.7|87
1615323090000|2021-03-09 20:51:30|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2244.8|2244.5|80
1615323100000|2021-03-09 20:51:40|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|51
1615323110000|2021-03-09 20:51:50|2245.2|2244.9|2245.2|2244.9|2245.7|2245.4|2245.1|2244.8|43
1615323120000|2021-03-09 20:52:00|2245.3|2245|2245.8|2245.5|2245.9|2245.6|2245.3|2245|67
1615323130000|2021-03-09 20:52:10|2245.7|2245.4|2245.8|2245.5|2246.2|2245.9|2245.7|2245.4|70
1615323140000|2021-03-09 20:52:20|2245.7|2245.4|2244.4|2244.1|2245.7|2245.4|2244.2|2243.9|118
1615323150000|2021-03-09 20:52:30|2244.3|2244|2244.6|2244.3|2245|2244.7|2244.3|2244|104
1615323160000|2021-03-09 20:52:40|2244.4|2244.1|2244.5|2244.2|2244.8|2244.5|2244.3|2244|95
1615323170000|2021-03-09 20:52:50|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.3|2244|157
1615323180000|2021-03-09 20:53:00|2244.6|2244.3|2244.8|2244.5|2245.4|2245.1|2244.5|2244.2|162
1615323190000|2021-03-09 20:53:10|2244.5|2244.2|2245.3|2245|2245.5|2245.2|2244.5|2244.2|194
1615323200000|2021-03-09 20:53:20|2245.4|2245.1|2246.7|2246.4|2246.7|2246.4|2245.4|2245.1|130
1615323210000|2021-03-09 20:53:30|2246.5|2246.2|2247.6|2247.3|2247.7|2247.4|2246.4|2246.1|145
1615323220000|2021-03-09 20:53:40|2247.3|2247|2247.6|2247.3|2247.8|2247.5|2247.3|2247|141
1615323230000|2021-03-09 20:53:50|2247.1|2246.8|2247.5|2247.2|2247.7|2247.4|2247.1|2246.8|101
1615323240000|2021-03-09 20:54:00|2247.4|2247.1|2247.1|2246.8|2247.5|2247.2|2246.8|2246.5|120
1615323250000|2021-03-09 20:54:10|2247|2246.7|2245.7|2245.4|2247.2|2246.9|2245.7|2245.4|88
1615323260000|2021-03-09 20:54:20|2245.8|2245.5|2247.2|2246.9|2247.2|2246.9|2245.8|2245.5|45
1615323270000|2021-03-09 20:54:30|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.8|2246.5|46
1615323280000|2021-03-09 20:54:40|2247.1|2246.8|2248.8|2248.5|2249|2248.7|2247.1|2246.8|218
1615323290000|2021-03-09 20:54:50|2249.2|2248.9|2250|2249.7|2250.2|2249.9|2249.2|2248.9|151
1615323300000|2021-03-09 20:55:00|2249.9|2249.6|2247.6|2247.3|2249.9|2249.6|2247.6|2247.3|180
1615323310000|2021-03-09 20:55:10|2247.5|2247.2|2245.9|2245.6|2248|2247.7|2245.9|2245.6|107
1615323320000|2021-03-09 20:55:20|2246|2245.7|2245.7|2245.4|2246.3|2246|2245.6|2245.3|92
1615323330000|2021-03-09 20:55:30|2246.1|2245.8|2245.6|2245.3|2246.4|2246.1|2245.6|2245.3|87
1615323340000|2021-03-09 20:55:40|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245|2244.7|96
1615323350000|2021-03-09 20:55:50|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.1|2244.8|80
1615323360000|2021-03-09 20:56:00|2245|2244.7|2243.8|2243.5|2245|2244.7|2243.7|2243.4|141
1615323370000|2021-03-09 20:56:10|2243.9|2243.6|2245|2244.7|2245.2|2244.9|2243.9|2243.6|102
1615323380000|2021-03-09 20:56:20|2245.1|2244.8|2245.1|2244.8|2245.3|2245|2244.8|2244.5|71
1615323390000|2021-03-09 20:56:30|2244.9|2244.6|2245.3|2245|2245.4|2245.1|2244.9|2244.6|95
1615323400000|2021-03-09 20:56:40|2245.6|2245.3|2245.8|2245.5|2246.4|2246.1|2245.2|2244.9|202
1615323410000|2021-03-09 20:56:50|2245.9|2245.6|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|96
1615323420000|2021-03-09 20:57:00|2245.6|2245.3|2246.2|2245.9|2247|2246.7|2245.6|2245.3|284
1615323430000|2021-03-09 20:57:10|2246.1|2245.8|2244.7|2244.4|2246.1|2245.8|2244.7|2244.4|151
1615323440000|2021-03-09 20:57:20|2244.6|2244.3|2244.1|2243.8|2244.7|2244.4|2243.8|2243.5|141
1615323450000|2021-03-09 20:57:30|2244|2243.7|2244.7|2244.4|2244.8|2244.5|2244|2243.7|111
1615323460000|2021-03-09 20:57:40|2244.9|2244.6|2246|2245.7|2246.1|2245.8|2244.8|2244.5|83
1615323470000|2021-03-09 20:57:50|2245.9|2245.6|2245.7|2245.4|2246.1|2245.8|2245.1|2244.8|176
1615323480000|2021-03-09 20:58:00|2245.6|2245.3|2244.2|2243.9|2245.6|2245.3|2244.1|2243.8|258
1615323490000|2021-03-09 20:58:10|2244.3|2244|2244|2243.7|2244.6|2244.3|2244|2243.7|150
1615323500000|2021-03-09 20:58:20|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.5|2243.2|197
1615323510000|2021-03-09 20:58:30|2244.4|2244.1|2245.3|2245|2246.1|2245.8|2244.4|2244.1|242
1615323520000|2021-03-09 20:58:40|2245.4|2245.1|2243.8|2243.5|2245.5|2245.2|2243.8|2243.5|234
1615323530000|2021-03-09 20:58:50|2243.5|2243.2|2244.9|2244.6|2244.9|2244.6|2243.5|2243.2|186
1615323540000|2021-03-09 20:59:00|2244.7|2244.4|2245.9|2245.6|2246.1|2245.8|2244.7|2244.4|800
1615323550000|2021-03-09 20:59:10|2246.1|2245.8|2246.6|2246.3|2246.6|2246.3|2245.8|2245.5|447
1615323560000|2021-03-09 20:59:20|2246.7|2246.4|2245.9|2245.6|2246.8|2246.5|2245.8|2245.5|429
1615323570000|2021-03-09 20:59:30|2245.8|2245.5|2245.7|2245.4|2246|2245.7|2245.3|2245|688
1615323580000|2021-03-09 20:59:40|2245.8|2245.5|2245.7|2245.4|2246|2245.7|2245.6|2245.3|802
1615323590000|2021-03-09 20:59:50|2245.9|2245.6|2245.4|2245.1|2245.9|2245.6|2243.8|2243.5|3038
1615323600000|2021-03-09 21:00:00|2245.3|2245|2244.7|2244.4|2246.3|2246|2244.6|2244.3|1208
1615323610000|2021-03-09 21:00:10|2244.6|2244.3|2244.3|2244|2244.9|2244.6|2244|2243.7|209
1615323620000|2021-03-09 21:00:20|2244.2|2243.9|2243.3|2243|2244.2|2243.9|2243.3|2243|183
1615323630000|2021-03-09 21:00:30|2243.2|2242.9|2244.3|2244|2244.7|2244.4|2243.1|2242.8|133
1615323640000|2021-03-09 21:00:40|2243.8|2243.5|2244.7|2244.4|2245.2|2244.9|2243.7|2243.4|72
1615323650000|2021-03-09 21:00:50|2245|2244.7|2245.2|2244.9|2245.3|2245|2244.7|2244.4|104
1615323660000|2021-03-09 21:01:00|2245.3|2245|2245.3|2245|2246|2245.7|2245.3|2245|305
1615323670000|2021-03-09 21:01:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|128
1615323680000|2021-03-09 21:01:20|2245.3|2245|2244.7|2244.4|2245.5|2245.2|2244.7|2244.4|72
1615323690000|2021-03-09 21:01:30|2244.8|2244.5|2245.2|2244.9|2245.2|2244.9|2244.7|2244.4|137
1615323700000|2021-03-09 21:01:40|2245.1|2244.8|2246.2|2245.9|2246.2|2245.9|2245.1|2244.8|108
1615323710000|2021-03-09 21:01:50|2246.3|2246|2247.2|2246.9|2247.2|2246.9|2246.2|2245.9|84
1615323720000|2021-03-09 21:02:00|2247.3|2247|2247.7|2247.4|2248|2247.7|2247.1|2246.8|130
1615323730000|2021-03-09 21:02:10|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2246.6|2246.3|169
1615323740000|2021-03-09 21:02:20|2247.2|2246.9|2246.6|2246.3|2247.4|2247.1|2246.6|2246.3|147
1615323750000|2021-03-09 21:02:30|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.4|2246.1|140
1615323760000|2021-03-09 21:02:40|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.2|2245.9|135
1615323770000|2021-03-09 21:02:50|2246.8|2246.5|2246.5|2246.2|2247.4|2247.1|2246.5|2246.2|125
1615323780000|2021-03-09 21:03:00|2246.3|2246|2245.9|2245.6|2246.3|2246|2245.7|2245.4|117
1615323790000|2021-03-09 21:03:10|2245.8|2245.5|2245.5|2245.2|2245.9|2245.6|2245.3|2245|96
1615323800000|2021-03-09 21:03:20|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2245.3|2245|37
1615323810000|2021-03-09 21:03:30|2245.8|2245.5|2246|2245.7|2246.4|2246.1|2245.7|2245.4|117
1615323820000|2021-03-09 21:03:40|2246.1|2245.8|2246.3|2246|2246.5|2246.2|2246|2245.7|111
1615323830000|2021-03-09 21:03:50|2246.2|2245.9|2245.5|2245.2|2246.2|2245.9|2245.5|2245.2|43
1615323840000|2021-03-09 21:04:00|2246.3|2246|2245.9|2245.6|2246.6|2246.3|2245.5|2245.2|59
1615323850000|2021-03-09 21:04:10|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.1|2244.8|53
1615323860000|2021-03-09 21:04:20|2245.4|2245.1|2244.7|2244.4|2245.4|2245.1|2244.5|2244.2|32
1615323870000|2021-03-09 21:04:30|2245.1|2244.8|2244.8|2244.5|2245.2|2244.9|2244.7|2244.4|39
1615323880000|2021-03-09 21:04:40|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.1|2243.8|65
1615323890000|2021-03-09 21:04:50|2245|2244.7|2245.8|2245.5|2245.8|2245.5|2245|2244.7|55
1615323900000|2021-03-09 21:05:00|2245.9|2245.6|2245.7|2245.4|2246.1|2245.8|2245.5|2245.2|53
1615323910000|2021-03-09 21:05:10|2245.3|2245|2245.8|2245.5|2246.1|2245.8|2245.3|2245|37
1615323920000|2021-03-09 21:05:20|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.2|2245.9|31
1615323930000|2021-03-09 21:05:30|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|24
1615323940000|2021-03-09 21:05:40|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|30
1615323950000|2021-03-09 21:05:50|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|18
1615323960000|2021-03-09 21:06:00|2245.9|2245.6|2246|2245.7|2246.4|2246.1|2245.9|2245.6|105
1615323970000|2021-03-09 21:06:10|2245.9|2245.6|2245.6|2245.3|2246|2245.7|2245.5|2245.2|29
1615323980000|2021-03-09 21:06:20|2245.1|2244.8|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|30
1615323990000|2021-03-09 21:06:30|2245.2|2244.9|2244.6|2244.3|2245.2|2244.9|2244.6|2244.3|36
1615324000000|2021-03-09 21:06:40|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|54
1615324010000|2021-03-09 21:06:50|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|20
1615324020000|2021-03-09 21:07:00|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|34
1615324030000|2021-03-09 21:07:10|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|27
1615324040000|2021-03-09 21:07:20|2245.2|2244.9|2245.7|2245.4|2245.7|2245.4|2244.8|2244.5|60
1615324050000|2021-03-09 21:07:30|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|12
1615324060000|2021-03-09 21:07:40|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|28
1615324070000|2021-03-09 21:07:50|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|31
1615324080000|2021-03-09 21:08:00|2244.8|2244.5|2244.5|2244.2|2245|2244.7|2244.5|2244.2|47
1615324090000|2021-03-09 21:08:10|2244.3|2244|2244.7|2244.4|2244.8|2244.5|2244.2|2243.9|31
1615324100000|2021-03-09 21:08:20|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|3
1615324110000|2021-03-09 21:08:30|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.3|2244|11
1615324120000|2021-03-09 21:08:40|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|34
1615324130000|2021-03-09 21:08:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|10
1615324140000|2021-03-09 21:09:00|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|8
1615324150000|2021-03-09 21:09:10|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.3|2244|4
1615324160000|2021-03-09 21:09:20|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|13
1615324170000|2021-03-09 21:09:30|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|19
1615324180000|2021-03-09 21:09:40|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|34
1615324190000|2021-03-09 21:09:50|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|13
1615324200000|2021-03-09 21:10:00|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|16
1615324210000|2021-03-09 21:10:10|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|29
1615324220000|2021-03-09 21:10:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|30
1615324230000|2021-03-09 21:10:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1615324240000|2021-03-09 21:10:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|8
1615324250000|2021-03-09 21:10:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1615324260000|2021-03-09 21:11:00|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.3|2244|55
1615324270000|2021-03-09 21:11:10|2244.6|2244.3|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|18
1615324280000|2021-03-09 21:11:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|7
1615324290000|2021-03-09 21:11:30|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.3|2244|27
1615324300000|2021-03-09 21:11:40|2244.1|2243.8|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|107
1615324310000|2021-03-09 21:11:50|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|15
1615324320000|2021-03-09 21:12:00|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2243.8|2243.5|46
1615324330000|2021-03-09 21:12:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1615324340000|2021-03-09 21:12:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|5
1615324360000|2021-03-09 21:12:40|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|16
1615324370000|2021-03-09 21:12:50|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|34
1615324380000|2021-03-09 21:13:00|2244|2243.7|2243.7|2243.4|2244.5|2244.2|2243.7|2243.4|121
1615324390000|2021-03-09 21:13:10|2243.9|2243.6|2244|2243.7|2244.2|2243.9|2243.9|2243.6|30
1615324400000|2021-03-09 21:13:20|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|15
1615324410000|2021-03-09 21:13:30|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|105
1615324420000|2021-03-09 21:13:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|36
1615324430000|2021-03-09 21:13:50|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|40
1615324440000|2021-03-09 21:14:00|2244.8|2244.5|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|68
1615324450000|2021-03-09 21:14:10|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|38
1615324460000|2021-03-09 21:14:20|2244.3|2244|2244.1|2243.8|2244.3|2244|2243.7|2243.4|33
1615324470000|2021-03-09 21:14:30|2244.3|2244|2244.8|2244.5|2244.9|2244.6|2244.3|2244|23
1615324480000|2021-03-09 21:14:40|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.7|2244.4|66
1615324490000|2021-03-09 21:14:50|2245|2244.7|2244.8|2244|2245|2244.7|2244.3|2243.8|27
1615324500000|2021-03-09 21:15:00|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|0
1615324510000|2021-03-09 21:15:10|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.9|2244.1|0
1615324550000|2021-03-09 21:15:50|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.9|2244.1|0
1615324570000|2021-03-09 21:16:10|2244.8|2244|2244.8|2244|2244.8|2244|2244.8|2244|0
1615324580000|2021-03-09 21:16:20|2244.9|2244.1|2244.8|2244|2244.9|2244.1|2244.8|2244|0
1615324600000|2021-03-09 21:16:40|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|2244.7|2243.9|0
1615324610000|2021-03-09 21:16:50|2244.8|2244|2244.7|2243.9|2244.8|2244|2244.7|2243.9|0
1615324620000|2021-03-09 21:17:00|2244.8|2244|2244.9|2244.1|2244.9|2244.1|2244.8|2244|0
1615324630000|2021-03-09 21:17:10|2244.8|2244|2244.8|2244|2244.8|2244|2244.8|2244|0
1615324710000|2021-03-09 21:18:30|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|0
1615324740000|2021-03-09 21:19:00|2244.8|2244|2244.8|2244|2244.8|2244|2244.8|2244|0
1615324800000|2021-03-09 21:20:00|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|2244.8|2244|0
1615324810000|2021-03-09 21:20:10|2244.8|2244|2244.8|2244|2244.9|2244.1|2244.8|2244|0
1615324830000|2021-03-09 21:20:30|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|0
1615324840000|2021-03-09 21:20:40|2244.8|2244|2244.8|2244|2244.8|2244|2244.8|2244|0
1615324920000|2021-03-09 21:22:00|2244.6|2243.8|2244.9|2244.1|2244.9|2244.1|2244.6|2243.8|0
1615324940000|2021-03-09 21:22:20|2245|2244.2|2245|2244.2|2245.1|2244.3|2244.9|2244.1|0
1615324960000|2021-03-09 21:22:40|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|0
1615324980000|2021-03-09 21:23:00|2245|2244.2|2245|2244.2|2245|2244.2|2245|2244.2|0
1615325000000|2021-03-09 21:23:20|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1615325100000|2021-03-09 21:25:00|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1615325110000|2021-03-09 21:25:10|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1615325160000|2021-03-09 21:26:00|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1615325190000|2021-03-09 21:26:30|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1615325250000|2021-03-09 21:27:30|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1615325270000|2021-03-09 21:27:50|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1615325290000|2021-03-09 21:28:10|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1615325300000|2021-03-09 21:28:20|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1615325310000|2021-03-09 21:28:30|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1615325350000|2021-03-09 21:29:10|2245.3|2244.5|2245.3|2244.5|2245.3|2244.5|2245.3|2244.5|0
1615325370000|2021-03-09 21:29:30|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1615325390000|2021-03-09 21:29:50|2245.1|2244.3|2245.3|2244.5|2245.3|2244.5|2245.1|2244.3|0
1615325400000|2021-03-09 21:30:00|2243.6|2243.3|2244.3|2244|2244.3|2244|2243.6|2243.3|113
1615325410000|2021-03-09 21:30:10|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|5
1615325420000|2021-03-09 21:30:20|2244.3|2244|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|5
1615325450000|2021-03-09 21:30:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1615325460000|2021-03-09 21:31:00|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|8
1615325470000|2021-03-09 21:31:10|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2244|2243.7|4
1615325480000|2021-03-09 21:31:20|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244|2243.7|26
1615325490000|2021-03-09 21:31:30|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|8
1615325500000|2021-03-09 21:31:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1615325510000|2021-03-09 21:31:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1615325530000|2021-03-09 21:32:10|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|6
1615325540000|2021-03-09 21:32:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1615325550000|2021-03-09 21:32:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|3
1615325570000|2021-03-09 21:32:50|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|4
1615325580000|2021-03-09 21:33:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1615325590000|2021-03-09 21:33:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|4
1615325600000|2021-03-09 21:33:20|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|3
1615325610000|2021-03-09 21:33:30|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|2
1615325620000|2021-03-09 21:33:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1615325640000|2021-03-09 21:34:00|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|11
1615325650000|2021-03-09 21:34:10|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|2
1615325660000|2021-03-09 21:34:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1615325680000|2021-03-09 21:34:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1615325690000|2021-03-09 21:34:50|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|17
1615325700000|2021-03-09 21:35:00|2245.2|2244.9|2244.9|2244.6|2245.2|2244.9|2244.8|2244.5|5
1615325710000|2021-03-09 21:35:10|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|7
1615325720000|2021-03-09 21:35:20|2245.5|2245.2|2244.9|2244.6|2245.6|2245.3|2244.9|2244.6|11
1615325740000|2021-03-09 21:35:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1615325760000|2021-03-09 21:36:00|2245.2|2244.9|2245.8|2245.5|2246.2|2245.9|2245.2|2244.9|13
1615325770000|2021-03-09 21:36:10|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2245.7|2245.4|7
1615325780000|2021-03-09 21:36:20|2246.1|2245.8|2245.9|2245.6|2246.3|2246|2245.9|2245.6|9
1615325790000|2021-03-09 21:36:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1615325800000|2021-03-09 21:36:40|2246.2|2245.9|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|29
1615325810000|2021-03-09 21:36:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|10
1615325820000|2021-03-09 21:37:00|2246.3|2246|2245.9|2245.6|2246.3|2246|2245.9|2245.6|7
1615325850000|2021-03-09 21:37:30|2246.3|2246|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|6
1615325880000|2021-03-09 21:38:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1615325900000|2021-03-09 21:38:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|4
1615325910000|2021-03-09 21:38:30|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|16
1615325920000|2021-03-09 21:38:40|2245.6|2245.3|2245|2244.7|2245.6|2245.3|2245|2244.7|14
1615325930000|2021-03-09 21:38:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|11
1615325940000|2021-03-09 21:39:00|2244.7|2244.4|2244.7|2244.4|2245|2244.7|2244.7|2244.4|19
1615325950000|2021-03-09 21:39:10|||||||||2
1615325970000|2021-03-09 21:39:30|||||||||7
1615326000000|2021-03-09 21:40:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|10
1615326010000|2021-03-09 21:40:10|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|19
1615326020000|2021-03-09 21:40:20|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|18
1615326030000|2021-03-09 21:40:30|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|3
1615326040000|2021-03-09 21:40:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|3
1615326060000|2021-03-09 21:41:00|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2243.8|2243.5|4
1615326070000|2021-03-09 21:41:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1615326080000|2021-03-09 21:41:20|2244|2243.7|2243.3|2243|2244|2243.7|2243.3|2243|23
1615326090000|2021-03-09 21:41:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|6
1615326100000|2021-03-09 21:41:40|2243.6|2243.3|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|10
1615326110000|2021-03-09 21:41:50|||||||||1
1615326120000|2021-03-09 21:42:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1615326130000|2021-03-09 21:42:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|9
1615326140000|2021-03-09 21:42:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1615326150000|2021-03-09 21:42:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|8
1615326170000|2021-03-09 21:42:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1615326180000|2021-03-09 21:43:00|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.9|2243.6|16
1615326190000|2021-03-09 21:43:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|8
1615326220000|2021-03-09 21:43:40|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|10
1615326230000|2021-03-09 21:43:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1615326240000|2021-03-09 21:44:00|||||||||2
1615326300000|2021-03-09 21:45:00|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|8
1615326310000|2021-03-09 21:45:10|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|21
1615326320000|2021-03-09 21:45:20|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.8|2242.5|3
1615326330000|2021-03-09 21:45:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|5
1615326340000|2021-03-09 21:45:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|6
1615326350000|2021-03-09 21:45:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1615326360000|2021-03-09 21:46:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|8
1615326370000|2021-03-09 21:46:10|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|2
1615326380000|2021-03-09 21:46:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1615326400000|2021-03-09 21:46:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|38
1615326410000|2021-03-09 21:46:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1615326420000|2021-03-09 21:47:00|||||||||1
1615326460000|2021-03-09 21:47:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1615326480000|2021-03-09 21:48:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1615326490000|2021-03-09 21:48:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|2
1615326530000|2021-03-09 21:48:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1615326540000|2021-03-09 21:49:00|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|18
1615326550000|2021-03-09 21:49:10|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|6
1615326560000|2021-03-09 21:49:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|7
1615326580000|2021-03-09 21:49:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1615326590000|2021-03-09 21:49:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|14
1615326600000|2021-03-09 21:50:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|6
1615326610000|2021-03-09 21:50:10|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|5
1615326620000|2021-03-09 21:50:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|5
1615326650000|2021-03-09 21:50:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1615326660000|2021-03-09 21:51:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|2
1615326670000|2021-03-09 21:51:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|3
1615326680000|2021-03-09 21:51:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1615326710000|2021-03-09 21:51:50|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243|2242.7|9
1615326720000|2021-03-09 21:52:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1615326740000|2021-03-09 21:52:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1615326750000|2021-03-09 21:52:30|2243|2242.7|2242.4|2242.1|2243|2242.7|2242.4|2242.1|58
1615326760000|2021-03-09 21:52:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1615326770000|2021-03-09 21:52:50|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.3|2242|4
1615326780000|2021-03-09 21:53:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1615326790000|2021-03-09 21:53:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1615326800000|2021-03-09 21:53:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1615326820000|2021-03-09 21:53:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|14
1615326830000|2021-03-09 21:53:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1615326840000|2021-03-09 21:54:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1615326870000|2021-03-09 21:54:30|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|14
1615326880000|2021-03-09 21:54:40|||||||||2
1615326890000|2021-03-09 21:54:50|2243|2242.7|2243.2|2242.9|2243.5|2243.2|2243|2242.7|7
1615326900000|2021-03-09 21:55:00|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|4
1615326960000|2021-03-09 21:56:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1615327020000|2021-03-09 21:57:00|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|3
1615327030000|2021-03-09 21:57:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1615327050000|2021-03-09 21:57:30|||||||||1
1615327060000|2021-03-09 21:57:40|||||||||1
1615327070000|2021-03-09 21:57:50|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|3
1615327090000|2021-03-09 21:58:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|3
1615327100000|2021-03-09 21:58:20|2243.9|2243.6|2244.1|2243.8|2244.5|2244.2|2243.9|2243.6|15
1615327120000|2021-03-09 21:58:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1615327130000|2021-03-09 21:58:50|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|29
1615327140000|2021-03-09 21:59:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1615327170000|2021-03-09 21:59:30|2244|2243.7|2244.2|2243.9|2244.3|2244|2243.9|2243.6|14
1615327180000|2021-03-09 21:59:40|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.8|2243.5|8
1615327190000|2021-03-09 21:59:50|2244.4|2244.1|2244.5|2243.7|2244.5|2244.1|2244.3|2243.5|3
1615327200000|2021-03-09 22:00:00|2244.4|2243.6|2244.4|2243.6|2244.4|2243.6|2244.4|2243.6|0
1615327220000|2021-03-09 22:00:20|2244.5|2243.7|2244.4|2243.6|2244.5|2243.7|2244.4|2243.6|0
1615327290000|2021-03-09 22:01:30|2244.2|2243.4|2244.2|2243.4|2244.2|2243.4|2244.2|2243.4|0
1615327300000|2021-03-09 22:01:40|2244.3|2243.5|2244.3|2243.5|2244.3|2243.5|2244.3|2243.5|0
1615327320000|2021-03-09 22:02:00|2244.2|2243.4|2244.4|2243.6|2244.4|2243.6|2244.2|2243.4|0
1615327340000|2021-03-09 22:02:20|2244.3|2243.5|2244.4|2243.6|2244.4|2243.6|2244.3|2243.5|0
1615327350000|2021-03-09 22:02:30|2244.3|2243.5|2244.3|2243.5|2244.3|2243.5|2244.3|2243.5|0
1615327490000|2021-03-09 22:04:50|2244.2|2243.4|2244.3|2243.5|2244.3|2243.5|2244.1|2243.3|0
1615327530000|2021-03-09 22:05:30|2244.2|2243.4|2244.2|2243.4|2244.2|2243.4|2244.2|2243.4|0
1615327560000|2021-03-09 22:06:00|2244.3|2243.5|2244.2|2243.4|2244.3|2243.5|2244.2|2243.4|0
1615327580000|2021-03-09 22:06:20|2244.3|2243.5|2244.3|2243.5|2244.3|2243.5|2244.3|2243.5|0
1615327690000|2021-03-09 22:08:10|2244.2|2243.4|2244.1|2243.3|2244.2|2243.4|2244.1|2243.3|0
1615327700000|2021-03-09 22:08:20|2244.2|2243.4|2244.3|2243.5|2244.3|2243.5|2244.1|2243.3|0
1615327740000|2021-03-09 22:09:00|2244.2|2243.4|2244.2|2243.4|2244.3|2243.5|2244.2|2243.4|0
1615327750000|2021-03-09 22:09:10|2244.3|2243.5|2244.1|2243.3|2244.3|2243.5|2244.1|2243.3|0
1615327770000|2021-03-09 22:09:30|2244|2243.2|2244.1|2243.3|2244.1|2243.3|2244|2243.2|0
1615327780000|2021-03-09 22:09:40|2244.2|2243.4|2244|2243.2|2244.2|2243.4|2244|2243.2|0
1615327840000|2021-03-09 22:10:40|2244.1|2243.3|2244.1|2243.3|2244.1|2243.3|2244.1|2243.3|0
1615327850000|2021-03-09 22:10:50|2244|2243.2|2244|2243.2|2244|2243.2|2244|2243.2|0
1615327890000|2021-03-09 22:11:30|2244.2|2243.4|2244.2|2243.4|2244.2|2243.4|2244.2|2243.4|0
1615327900000|2021-03-09 22:11:40|2244.1|2243.3|2244.1|2243.3|2244.1|2243.3|2244.1|2243.3|0
1615327910000|2021-03-09 22:11:50|2244|2243.2|2244|2243.2|2244|2243.2|2244|2243.2|0
1615328040000|2021-03-09 22:14:00|2243.9|2243.1|2244|2243.2|2244|2243.2|2243.9|2243.1|0
1615328050000|2021-03-09 22:14:10|2243.9|2243.1|2243.9|2243.1|2243.9|2243.1|2243.9|2243.1|0
1615328100000|2021-03-09 22:15:00|2244|2243.2|2244.1|2243.3|2244.1|2243.3|2244|2243.2|0
1615328190000|2021-03-09 22:16:30|2244.2|2243.4|2244.2|2243.4|2244.2|2243.4|2244.2|2243.4|0
1615328210000|2021-03-09 22:16:50|2244.4|2243.6|2244.6|2243.8|2244.6|2243.8|2244.4|2243.6|0
1615328220000|2021-03-09 22:17:00|2244.7|2243.9|2244.7|2243.9|2244.7|2243.9|2244.7|2243.9|0
1615328230000|2021-03-09 22:17:10|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|0
1615328470000|2021-03-09 22:21:10|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1615328500000|2021-03-09 22:21:40|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1615328510000|2021-03-09 22:21:50|2245.1|2244.3|2245.2|2244.4|2245.2|2244.4|2245.1|2244.3|0
1615328560000|2021-03-09 22:22:40|2245.3|2244.5|2245.3|2244.5|2245.3|2244.5|2245.3|2244.5|0
1615328570000|2021-03-09 22:22:50|2245.5|2244.7|2245.5|2244.7|2245.5|2244.7|2245.5|2244.7|0
1615328600000|2021-03-09 22:23:20|2245.4|2244.6|2245.5|2244.7|2245.5|2244.7|2245.3|2244.5|0
1615328620000|2021-03-09 22:23:40|2245.6|2244.8|2245.6|2244.8|2245.6|2244.8|2245.6|2244.8|0
1615328660000|2021-03-09 22:24:20|2245.7|2244.9|2245.8|2245|2245.8|2245|2245.7|2244.9|0
1615328680000|2021-03-09 22:24:40|2245.7|2244.9|2245.9|2245.1|2245.9|2245.1|2245.7|2244.9|0
1615328720000|2021-03-09 22:25:20|2246|2245.2|2246|2245.2|2246|2245.2|2246|2245.2|0
1615328750000|2021-03-09 22:25:50|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1615328760000|2021-03-09 22:26:00|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|0
1615328790000|2021-03-09 22:26:30|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|0
1615328810000|2021-03-09 22:26:50|2246.4|2245.6|2246.1|2245.3|2246.4|2245.6|2246.1|2245.3|0
1615328820000|2021-03-09 22:27:00|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.1|2245.3|0
1615328830000|2021-03-09 22:27:10|2246.1|2245.3|2246.4|2245.6|2246.4|2245.6|2246.1|2245.3|0
1615328890000|2021-03-09 22:28:10|2246.2|2245.4|2246.4|2245.6|2246.4|2245.6|2246.2|2245.4|0
1615328920000|2021-03-09 22:28:40|2246.3|2245.5|2246.4|2245.6|2246.4|2245.6|2246.3|2245.5|0
1615328980000|2021-03-09 22:29:40|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|0
1615329040000|2021-03-09 22:30:40|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|0
1615329070000|2021-03-09 22:31:10|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1615329120000|2021-03-09 22:32:00|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|0
1615329150000|2021-03-09 22:32:30|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1615329190000|2021-03-09 22:33:10|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|0
1615329200000|2021-03-09 22:33:20|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|0
1615329220000|2021-03-09 22:33:40|2246.4|2245.6|2246.3|2245.5|2246.4|2245.6|2246.3|2245.5|0
1615329240000|2021-03-09 22:34:00|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|0
1615329250000|2021-03-09 22:34:10|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|0
1615329260000|2021-03-09 22:34:20|2246.4|2245.6|2246.3|2245.5|2246.4|2245.6|2246.3|2245.5|0
1615329270000|2021-03-09 22:34:30|2246.4|2245.6|2246.4|2245.6|2246.6|2245.8|2246.4|2245.6|0
1615329310000|2021-03-09 22:35:10|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|0
1615329350000|2021-03-09 22:35:50|2246.4|2245.6|2246.6|2245.8|2246.6|2245.8|2246.4|2245.6|0
1615329360000|2021-03-09 22:36:00|2246.5|2245.7|2246.4|2245.6|2246.5|2245.7|2246.4|2245.6|0
1615329560000|2021-03-09 22:39:20|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|0
1615329570000|2021-03-09 22:39:30|2246|2245.2|2246.1|2245.3|2246.1|2245.3|2246|2245.2|0
1615329580000|2021-03-09 22:39:40|2246.2|2245.4|2246.3|2245.5|2246.3|2245.5|2246.2|2245.4|0
1615329640000|2021-03-09 22:40:40|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1615329660000|2021-03-09 22:41:00|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|0
1615329710000|2021-03-09 22:41:50|2246.2|2245.4|2246.1|2245.3|2246.2|2245.4|2246.1|2245.3|0
1615329720000|2021-03-09 22:42:00|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|0
1615329740000|2021-03-09 22:42:20|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|0
1615329760000|2021-03-09 22:42:40|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|0
1615329780000|2021-03-09 22:43:00|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1615329820000|2021-03-09 22:43:40|2246|2245.2|2246|2245.2|2246|2245.2|2246|2245.2|0
1615329840000|2021-03-09 22:44:00|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1615329850000|2021-03-09 22:44:10|2246|2245.2|2246|2245.2|2246|2245.2|2246|2245.2|0
1615329890000|2021-03-09 22:44:50|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1615329930000|2021-03-09 22:45:30|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|0
1615329960000|2021-03-09 22:46:00|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|0
1615329990000|2021-03-09 22:46:30|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|0
1615330070000|2021-03-09 22:47:50|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1615330100000|2021-03-09 22:48:20|2246.2|2245.4|2246.3|2245.5|2246.3|2245.5|2246.2|2245.4|0
1615330110000|2021-03-09 22:48:30|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|0
1615330120000|2021-03-09 22:48:40|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|0
1615330220000|2021-03-09 22:50:20|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|0
1615330300000|2021-03-09 22:51:40|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|0
1615330390000|2021-03-09 22:53:10|2246.5|2245.7|2246.5|2245.7|2246.5|2245.7|2246.4|2245.6|0
1615330460000|2021-03-09 22:54:20|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|0
1615330480000|2021-03-09 22:54:40|2246.5|2245.7|2246.6|2245.8|2246.6|2245.8|2246.5|2245.7|0
1615330490000|2021-03-09 22:54:50|2246.5|2245.7|2246.4|2245.6|2246.5|2245.7|2246.4|2245.6|0
1615330500000|2021-03-09 22:55:00|2246.5|2245.7|2246.6|2245.8|2246.6|2245.8|2246.4|2245.6|0
1615330510000|2021-03-09 22:55:10|2246.5|2245.7|2246.4|2245.6|2246.5|2245.7|2246.4|2245.6|0
1615330520000|2021-03-09 22:55:20|2246.5|2245.7|2246.6|2245.8|2246.6|2245.8|2246.5|2245.7|0
1615330530000|2021-03-09 22:55:30|2246.5|2245.7|2246.5|2245.7|2246.5|2245.7|2246.5|2245.7|0
1615330540000|2021-03-09 22:55:40|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|0
1615330570000|2021-03-09 22:56:10|2246.5|2245.7|2246.5|2245.7|2246.6|2245.8|2246.5|2245.7|0
1615330580000|2021-03-09 22:56:20|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|2246.5|2245.7|0
1615330750000|2021-03-09 22:59:10|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1615330800000|2021-03-09 23:00:00|2244.9|2246.4|2244.8|2244.5|2246.8|2246.5|2244.2|2243.9|52
1615330810000|2021-03-09 23:00:10|2243.9|2243.6|2245.1|2244.8|2245.1|2244.8|2243.9|2243.6|6
1615330820000|2021-03-09 23:00:20|2245.4|2245.1|2245.1|2244.8|2245.8|2245.5|2245.1|2244.8|10
1615330830000|2021-03-09 23:00:30|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|6
1615330840000|2021-03-09 23:00:40|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|7
1615330850000|2021-03-09 23:00:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|8
1615330860000|2021-03-09 23:01:00|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|4
1615330880000|2021-03-09 23:01:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|4
1615330890000|2021-03-09 23:01:30|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|2
1615330900000|2021-03-09 23:01:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1615330910000|2021-03-09 23:01:50|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.8|2245.5|3
1615330920000|2021-03-09 23:02:00|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|6
1615330930000|2021-03-09 23:02:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1615330940000|2021-03-09 23:02:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1615330950000|2021-03-09 23:02:30|||||||||2
1615330960000|2021-03-09 23:02:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1615330970000|2021-03-09 23:02:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1615330980000|2021-03-09 23:03:00|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|7
1615330990000|2021-03-09 23:03:10|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|3
1615331000000|2021-03-09 23:03:20|2245.9|2245.6|2246.5|2246.2|2246.5|2246.2|2245.9|2245.6|7
1615331010000|2021-03-09 23:03:30|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.1|2245.8|22
1615331020000|2021-03-09 23:03:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|7
1615331030000|2021-03-09 23:03:50|2247|2246.7|2247|2246.7|2247.4|2247.1|2247|2246.7|9
1615331040000|2021-03-09 23:04:00|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|6
1615331050000|2021-03-09 23:04:10|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|5
1615331060000|2021-03-09 23:04:20|||||||||1
1615331070000|2021-03-09 23:04:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|4
1615331080000|2021-03-09 23:04:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1615331110000|2021-03-09 23:05:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1615331120000|2021-03-09 23:05:20|||||||||4
1615331130000|2021-03-09 23:05:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1615331220000|2021-03-09 23:07:00|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|6
1615331230000|2021-03-09 23:07:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1615331250000|2021-03-09 23:07:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1615331260000|2021-03-09 23:07:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|3
1615331270000|2021-03-09 23:07:50|2245.8|2245.5|2244.9|2244.6|2245.8|2245.5|2244.9|2244.6|8
1615331290000|2021-03-09 23:08:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|7
1615331300000|2021-03-09 23:08:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1615331310000|2021-03-09 23:08:30|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|2
1615331330000|2021-03-09 23:08:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|7
1615331360000|2021-03-09 23:09:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1615331370000|2021-03-09 23:09:30|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|4
1615331390000|2021-03-09 23:09:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1615331400000|2021-03-09 23:10:00|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|3
1615331410000|2021-03-09 23:10:10|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|4
1615331420000|2021-03-09 23:10:20|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|3
1615331480000|2021-03-09 23:11:20|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|10
1615331500000|2021-03-09 23:11:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1615331510000|2021-03-09 23:11:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1615331520000|2021-03-09 23:12:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1615331560000|2021-03-09 23:12:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1615331570000|2021-03-09 23:12:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1615331580000|2021-03-09 23:13:00|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|3
1615331590000|2021-03-09 23:13:10|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|3
1615331610000|2021-03-09 23:13:30|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.5|2245.2|3
1615331660000|2021-03-09 23:14:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|5
1615331700000|2021-03-09 23:15:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1615331730000|2021-03-09 23:15:30|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|8
1615331740000|2021-03-09 23:15:40|2247|2246.7|2246.9|2246.6|2247.3|2247|2246.9|2246.6|6
1615331750000|2021-03-09 23:15:50|||||||||3
1615331760000|2021-03-09 23:16:00|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|10
1615331770000|2021-03-09 23:16:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|2
1615331780000|2021-03-09 23:16:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1615331800000|2021-03-09 23:16:40|2247.7|2247.4|2247.2|2246.9|2247.7|2247.4|2247.2|2246.9|25
1615331830000|2021-03-09 23:17:10|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|6
1615331870000|2021-03-09 23:17:50|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|3
1615331910000|2021-03-09 23:18:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1615331960000|2021-03-09 23:19:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1615331970000|2021-03-09 23:19:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1615332000000|2021-03-09 23:20:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1615332020000|2021-03-09 23:20:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1615332040000|2021-03-09 23:20:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1615332070000|2021-03-09 23:21:10|2248.1|2247.8|2248.8|2248.5|2248.8|2248.5|2248.1|2247.8|14
1615332080000|2021-03-09 23:21:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|5
1615332090000|2021-03-09 23:21:30|2248.4|2248.1|2249.3|2249|2249.3|2249|2248.4|2248.1|50
1615332100000|2021-03-09 23:21:40|2248.7|2248.4|2248.5|2248.2|2249.5|2249.2|2248.5|2248.2|11
1615332110000|2021-03-09 23:21:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|4
1615332120000|2021-03-09 23:22:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1615332130000|2021-03-09 23:22:10|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|3
1615332150000|2021-03-09 23:22:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1615332210000|2021-03-09 23:23:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1615332230000|2021-03-09 23:23:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1615332250000|2021-03-09 23:24:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1615332290000|2021-03-09 23:24:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|3
1615332310000|2021-03-09 23:25:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|5
1615332330000|2021-03-09 23:25:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1615332350000|2021-03-09 23:25:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1615332410000|2021-03-09 23:26:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1615332540000|2021-03-09 23:29:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1615332650000|2021-03-09 23:30:50|2245.6|2245.3|2246.5|2246.2|2246.5|2246.2|2245.6|2245.3|9
1615332660000|2021-03-09 23:31:00|||||||||1
1615332710000|2021-03-09 23:31:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1615332720000|2021-03-09 23:32:00|||||||||1
1615332730000|2021-03-09 23:32:10|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|2
1615332760000|2021-03-09 23:32:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1615332810000|2021-03-09 23:33:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1615332830000|2021-03-09 23:33:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1615332860000|2021-03-09 23:34:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1615332880000|2021-03-09 23:34:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1615332910000|2021-03-09 23:35:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1615332920000|2021-03-09 23:35:20|||||||||1
1615332960000|2021-03-09 23:36:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1615332970000|2021-03-09 23:36:10|2247.4|2247.1|2248|2247.7|2248|2247.7|2247.4|2247.1|3
1615332980000|2021-03-09 23:36:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1615333010000|2021-03-09 23:36:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1615333020000|2021-03-09 23:37:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1615333030000|2021-03-09 23:37:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1615333050000|2021-03-09 23:37:30|2247.7|2247.4|2247|2246.7|2247.7|2247.4|2247|2246.7|7
1615333060000|2021-03-09 23:37:40|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|47
1615333110000|2021-03-09 23:38:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|2
1615333120000|2021-03-09 23:38:40|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|14
1615333130000|2021-03-09 23:38:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1615333140000|2021-03-09 23:39:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1615333150000|2021-03-09 23:39:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1615333160000|2021-03-09 23:39:20|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|2
1615333170000|2021-03-09 23:39:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1615333240000|2021-03-09 23:40:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1615333250000|2021-03-09 23:40:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1615333260000|2021-03-09 23:41:00|||||||||1
1615333280000|2021-03-09 23:41:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1615333290000|2021-03-09 23:41:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1615333310000|2021-03-09 23:41:50|||||||||1
1615333340000|2021-03-09 23:42:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1615333350000|2021-03-09 23:42:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1615333370000|2021-03-09 23:42:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1615333390000|2021-03-09 23:43:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1615333420000|2021-03-09 23:43:40|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|5
1615333430000|2021-03-09 23:43:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|4
1615333440000|2021-03-09 23:44:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1615333460000|2021-03-09 23:44:20|||||||||7
1615333480000|2021-03-09 23:44:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1615333490000|2021-03-09 23:44:50|||||||||2
1615333500000|2021-03-09 23:45:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|6
1615333510000|2021-03-09 23:45:10|2248.8|2248.5|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|5
1615333570000|2021-03-09 23:46:10|||||||||1
1615333580000|2021-03-09 23:46:20|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.4|2248.1|3
1615333610000|2021-03-09 23:46:50|2248.5|2248.2|2249.3|2249|2249.3|2249|2248.5|2248.2|12
1615333620000|2021-03-09 23:47:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|4
1615333630000|2021-03-09 23:47:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1615333640000|2021-03-09 23:47:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1615333660000|2021-03-09 23:47:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|17
1615333710000|2021-03-09 23:48:30|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|2
1615333720000|2021-03-09 23:48:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1615333750000|2021-03-09 23:49:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1615333780000|2021-03-09 23:49:40|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|7
1615333790000|2021-03-09 23:49:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1615333860000|2021-03-09 23:51:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1615333890000|2021-03-09 23:51:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1615333930000|2021-03-09 23:52:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1615333940000|2021-03-09 23:52:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1615333950000|2021-03-09 23:52:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1615333960000|2021-03-09 23:52:40|||||||||1
1615334020000|2021-03-09 23:53:40|2246.3|2246|2247|2246.7|2247|2246.7|2246.3|2246|13
1615334040000|2021-03-09 23:54:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|4
1615334080000|2021-03-09 23:54:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1615334100000|2021-03-09 23:55:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1615334120000|2021-03-09 23:55:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1615334130000|2021-03-09 23:55:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|6
1615334150000|2021-03-09 23:55:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1615334160000|2021-03-09 23:56:00|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.6|2245.3|12
1615334180000|2021-03-09 23:56:20|2245.2|2244.9|2246.2|2245.9|2246.2|2245.9|2245.2|2244.9|5
1615334190000|2021-03-09 23:56:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1615334210000|2021-03-09 23:56:50|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|6
1615334290000|2021-03-09 23:58:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1615334300000|2021-03-09 23:58:20|||||||||1
1615334330000|2021-03-09 23:58:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1615334350000|2021-03-09 23:59:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1615334360000|2021-03-09 23:59:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1615334380000|2021-03-09 23:59:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1615334390000|2021-03-09 23:59:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1615334400000|2021-03-10 00:00:00|2247.1|2246.8|2246.6|2246.3|2247.2|2246.9|2246.6|2246.3|9
1615334410000|2021-03-10 00:00:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1615334430000|2021-03-10 00:00:30|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|3
1615334450000|2021-03-10 00:00:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|3
1615334470000|2021-03-10 00:01:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|3
1615334480000|2021-03-10 00:01:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1615334490000|2021-03-10 00:01:30|2245|2244.7|2244|2243.7|2245|2244.7|2244|2243.7|28
1615334500000|2021-03-10 00:01:40|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|8
1615334510000|2021-03-10 00:01:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1615334520000|2021-03-10 00:02:00|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|2
1615334530000|2021-03-10 00:02:10|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|2
1615334540000|2021-03-10 00:02:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1615334550000|2021-03-10 00:02:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1615334560000|2021-03-10 00:02:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1615334580000|2021-03-10 00:03:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1615334590000|2021-03-10 00:03:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1615334600000|2021-03-10 00:03:20|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|2
1615334610000|2021-03-10 00:03:30|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|2
1615334640000|2021-03-10 00:04:00|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|9
1615334650000|2021-03-10 00:04:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1615334680000|2021-03-10 00:04:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1615334690000|2021-03-10 00:04:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245|2244.7|6
1615334700000|2021-03-10 00:05:00|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|3
1615334710000|2021-03-10 00:05:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|5
1615334720000|2021-03-10 00:05:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|7
1615334730000|2021-03-10 00:05:30|2245.3|2245|2245.8|2245.5|2245.8|2245.5|2245.3|2245|7
1615334740000|2021-03-10 00:05:40|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|7
1615334750000|2021-03-10 00:05:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|4
1615334770000|2021-03-10 00:06:10|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|6
1615334790000|2021-03-10 00:06:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|3
1615334830000|2021-03-10 00:07:10|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|3
1615334840000|2021-03-10 00:07:20|||||||||1
1615334850000|2021-03-10 00:07:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|3
1615334870000|2021-03-10 00:07:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1615334930000|2021-03-10 00:08:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1615334940000|2021-03-10 00:09:00|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|3
1615334950000|2021-03-10 00:09:10|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2245.8|2245.5|3
1615334990000|2021-03-10 00:09:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1615335000000|2021-03-10 00:10:00|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|4
1615335010000|2021-03-10 00:10:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|6
1615335020000|2021-03-10 00:10:20|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|7
1615335030000|2021-03-10 00:10:30|||||||||1
1615335050000|2021-03-10 00:10:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|5
1615335060000|2021-03-10 00:11:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1615335070000|2021-03-10 00:11:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1615335080000|2021-03-10 00:11:20|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|5
1615335090000|2021-03-10 00:11:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1615335100000|2021-03-10 00:11:40|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|2
1615335120000|2021-03-10 00:12:00|||||||||1
1615335130000|2021-03-10 00:12:10|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.7|2244.4|7
1615335140000|2021-03-10 00:12:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|3
1615335180000|2021-03-10 00:13:00|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|10
1615335190000|2021-03-10 00:13:10|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|3
1615335200000|2021-03-10 00:13:20|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|2
1615335210000|2021-03-10 00:13:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|8
1615335250000|2021-03-10 00:14:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|5
1615335260000|2021-03-10 00:14:20|2245.6|2245.3|2245|2244.7|2245.6|2245.3|2245|2244.7|2
1615335270000|2021-03-10 00:14:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1615335280000|2021-03-10 00:14:40|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.3|2245|8
1615335330000|2021-03-10 00:15:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1615335340000|2021-03-10 00:15:40|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|9
1615335350000|2021-03-10 00:15:50|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|13
1615335370000|2021-03-10 00:16:10|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|3
1615335390000|2021-03-10 00:16:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1615335400000|2021-03-10 00:16:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1615335410000|2021-03-10 00:16:50|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|3
1615335430000|2021-03-10 00:17:10|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|3
1615335440000|2021-03-10 00:17:20|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|3
1615335450000|2021-03-10 00:17:30|||||||||6
1615335460000|2021-03-10 00:17:40|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|4
1615335480000|2021-03-10 00:18:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1615335500000|2021-03-10 00:18:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|7
1615335540000|2021-03-10 00:19:00|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|2
1615335560000|2021-03-10 00:19:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1615335620000|2021-03-10 00:20:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1615335660000|2021-03-10 00:21:00|||||||||1
1615335680000|2021-03-10 00:21:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1615335710000|2021-03-10 00:21:50|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|3
1615335730000|2021-03-10 00:22:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|2
1615335740000|2021-03-10 00:22:20|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|2
1615335760000|2021-03-10 00:22:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1615335790000|2021-03-10 00:23:10|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243.3|2243|4
1615335800000|2021-03-10 00:23:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|7
1615335810000|2021-03-10 00:23:30|||||||||1
1615335820000|2021-03-10 00:23:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1615335830000|2021-03-10 00:23:50|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|4
1615335840000|2021-03-10 00:24:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1615335850000|2021-03-10 00:24:10|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|3
1615335870000|2021-03-10 00:24:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1615335920000|2021-03-10 00:25:20|||||||||3
1615335940000|2021-03-10 00:25:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1615335960000|2021-03-10 00:26:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1615335970000|2021-03-10 00:26:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1615335990000|2021-03-10 00:26:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1615336000000|2021-03-10 00:26:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1615336030000|2021-03-10 00:27:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1615336080000|2021-03-10 00:28:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|4
1615336100000|2021-03-10 00:28:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1615336110000|2021-03-10 00:28:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1615336140000|2021-03-10 00:29:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1615336160000|2021-03-10 00:29:20|||||||||1
1615336190000|2021-03-10 00:29:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1615336210000|2021-03-10 00:30:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1615336220000|2021-03-10 00:30:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1615336230000|2021-03-10 00:30:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|2
1615336240000|2021-03-10 00:30:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|4
1615336250000|2021-03-10 00:30:50|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2244.1|2243.8|5
1615336270000|2021-03-10 00:31:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1615336310000|2021-03-10 00:31:50|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|4
1615336330000|2021-03-10 00:32:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1615336340000|2021-03-10 00:32:20|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|5
1615336380000|2021-03-10 00:33:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1615336390000|2021-03-10 00:33:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1615336400000|2021-03-10 00:33:20|2243.3|2243|2242.5|2242.2|2243.3|2243|2242.5|2242.2|20
1615336410000|2021-03-10 00:33:30|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.3|2242|4
1615336420000|2021-03-10 00:33:40|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|4
1615336430000|2021-03-10 00:33:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|9
1615336450000|2021-03-10 00:34:10|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|14
1615336460000|2021-03-10 00:34:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1615336490000|2021-03-10 00:34:50|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|3
1615336500000|2021-03-10 00:35:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1615336520000|2021-03-10 00:35:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1615336530000|2021-03-10 00:35:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1615336560000|2021-03-10 00:36:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1615336610000|2021-03-10 00:36:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2242.9|2242.6|5
1615336620000|2021-03-10 00:37:00|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|7
1615336640000|2021-03-10 00:37:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1615336670000|2021-03-10 00:37:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1615336680000|2021-03-10 00:38:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1615336690000|2021-03-10 00:38:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1615336700000|2021-03-10 00:38:20|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|3
1615336710000|2021-03-10 00:38:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|3
1615336720000|2021-03-10 00:38:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|4
1615336740000|2021-03-10 00:39:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1615336760000|2021-03-10 00:39:20|||||||||1
1615336770000|2021-03-10 00:39:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1615336790000|2021-03-10 00:39:50|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|4
1615336800000|2021-03-10 00:40:00|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|2
1615336810000|2021-03-10 00:40:10|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|4
1615336820000|2021-03-10 00:40:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1615336840000|2021-03-10 00:40:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1615336850000|2021-03-10 00:40:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|7
1615336900000|2021-03-10 00:41:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|7
1615336910000|2021-03-10 00:41:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1615336920000|2021-03-10 00:42:00|||||||||2
1615336980000|2021-03-10 00:43:00|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|2
1615337000000|2021-03-10 00:43:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1615337010000|2021-03-10 00:43:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1615337030000|2021-03-10 00:43:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|6
1615337050000|2021-03-10 00:44:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|4
1615337060000|2021-03-10 00:44:20|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|10
1615337080000|2021-03-10 00:44:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|5
1615337090000|2021-03-10 00:44:50|||||||||2
1615337100000|2021-03-10 00:45:00|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|9
1615337130000|2021-03-10 00:45:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1615337140000|2021-03-10 00:45:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1615337160000|2021-03-10 00:46:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|4
1615337170000|2021-03-10 00:46:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|4
1615337180000|2021-03-10 00:46:20|||||||||1
1615337190000|2021-03-10 00:46:30|2242.8|2242.5|2243.7|2243.4|2243.7|2243.4|2242.8|2242.5|56
1615337200000|2021-03-10 00:46:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|3
1615337220000|2021-03-10 00:47:00|2243.7|2243.4|2244.9|2244.6|2244.9|2244.6|2243.7|2243.4|10
1615337230000|2021-03-10 00:47:10|2244.8|2244.5|2244.7|2244.4|2245|2244.7|2244.7|2244.4|4
1615337240000|2021-03-10 00:47:20|||||||||1
1615337260000|2021-03-10 00:47:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|5
1615337300000|2021-03-10 00:48:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1615337320000|2021-03-10 00:48:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1615337360000|2021-03-10 00:49:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1615337370000|2021-03-10 00:49:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1615337380000|2021-03-10 00:49:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1615337390000|2021-03-10 00:49:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1615337400000|2021-03-10 00:50:00|||||||||2
1615337410000|2021-03-10 00:50:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1615337420000|2021-03-10 00:50:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|18
1615337440000|2021-03-10 00:50:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|11
1615337450000|2021-03-10 00:50:50|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.3|2243|32
1615337460000|2021-03-10 00:51:00|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|10
1615337470000|2021-03-10 00:51:10|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|3
1615337480000|2021-03-10 00:51:20|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|2
1615337500000|2021-03-10 00:51:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1615337510000|2021-03-10 00:51:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1615337530000|2021-03-10 00:52:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1615337570000|2021-03-10 00:52:50|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.8|2243.5|5
1615337610000|2021-03-10 00:53:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1615337650000|2021-03-10 00:54:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1615337690000|2021-03-10 00:54:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|6
1615337740000|2021-03-10 00:55:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1615337770000|2021-03-10 00:56:10|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|3
1615337780000|2021-03-10 00:56:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1615337820000|2021-03-10 00:57:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1615337830000|2021-03-10 00:57:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1615337840000|2021-03-10 00:57:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|5
1615337850000|2021-03-10 00:57:30|||||||||1
1615337860000|2021-03-10 00:57:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|3
1615337870000|2021-03-10 00:57:50|||||||||1
1615337900000|2021-03-10 00:58:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1615337930000|2021-03-10 00:58:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|3
1615337940000|2021-03-10 00:59:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1615337950000|2021-03-10 00:59:10|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|3
1615337960000|2021-03-10 00:59:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|3
1615337970000|2021-03-10 00:59:30|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|3
1615337990000|2021-03-10 00:59:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1615338000000|2021-03-10 01:00:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243|2242.7|21
1615338010000|2021-03-10 01:00:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1615338020000|2021-03-10 01:00:20|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|2
1615338030000|2021-03-10 01:00:30|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|2
1615338040000|2021-03-10 01:00:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1615338060000|2021-03-10 01:01:00|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|5
1615338070000|2021-03-10 01:01:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1615338080000|2021-03-10 01:01:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|2
1615338090000|2021-03-10 01:01:30|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|4
1615338100000|2021-03-10 01:01:40|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|3
1615338110000|2021-03-10 01:01:50|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|3
1615338130000|2021-03-10 01:02:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|3
1615338140000|2021-03-10 01:02:20|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|2
1615338150000|2021-03-10 01:02:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1615338160000|2021-03-10 01:02:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1615338170000|2021-03-10 01:02:50|2244.6|2244.3|2245.3|2245|2245.3|2245|2244.6|2244.3|7
1615338180000|2021-03-10 01:03:00|||||||||2
1615338200000|2021-03-10 01:03:20|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|6
1615338210000|2021-03-10 01:03:30|||||||||2
1615338230000|2021-03-10 01:03:50|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|3
1615338240000|2021-03-10 01:04:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1615338250000|2021-03-10 01:04:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1615338260000|2021-03-10 01:04:20|||||||||1
1615338290000|2021-03-10 01:04:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1615338300000|2021-03-10 01:05:00|||||||||1
1615338310000|2021-03-10 01:05:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1615338320000|2021-03-10 01:05:20|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|3
1615338340000|2021-03-10 01:05:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1615338350000|2021-03-10 01:05:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1615338360000|2021-03-10 01:06:00|2245.3|2245|2246.2|2245.9|2246.2|2245.9|2245.3|2245|10
1615338370000|2021-03-10 01:06:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|3
1615338380000|2021-03-10 01:06:20|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|4
1615338390000|2021-03-10 01:06:30|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|3
1615338400000|2021-03-10 01:06:40|2246.1|2245.8|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|7
1615338410000|2021-03-10 01:06:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1615338420000|2021-03-10 01:07:00|||||||||2
1615338430000|2021-03-10 01:07:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|5
1615338440000|2021-03-10 01:07:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|4
1615338450000|2021-03-10 01:07:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1615338460000|2021-03-10 01:07:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1615338470000|2021-03-10 01:07:50|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|10
1615338480000|2021-03-10 01:08:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|10
1615338520000|2021-03-10 01:08:40|2245.2|2244.9|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|27
1615338530000|2021-03-10 01:08:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|3
1615338540000|2021-03-10 01:09:00|||||||||2
1615338550000|2021-03-10 01:09:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1615338560000|2021-03-10 01:09:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1615338570000|2021-03-10 01:09:30|||||||||2
1615338580000|2021-03-10 01:09:40|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|2
1615338600000|2021-03-10 01:10:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1615338610000|2021-03-10 01:10:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1615338630000|2021-03-10 01:10:30|2245.4|2245.1|2246.1|2245.8|2246.1|2245.8|2245.4|2245.1|17
1615338640000|2021-03-10 01:10:40|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|3
1615338660000|2021-03-10 01:11:00|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.6|2246.3|18
1615338670000|2021-03-10 01:11:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1615338680000|2021-03-10 01:11:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|4
1615338690000|2021-03-10 01:11:30|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1615338700000|2021-03-10 01:11:40|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.7|2246.4|5
1615338710000|2021-03-10 01:11:50|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.7|2246.4|4
1615338720000|2021-03-10 01:12:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1615338730000|2021-03-10 01:12:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1615338740000|2021-03-10 01:12:20|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|4
1615338750000|2021-03-10 01:12:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1615338770000|2021-03-10 01:12:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1615338780000|2021-03-10 01:13:00|2246.8|2246.5|2247.4|2247.1|2247.4|2247.1|2246.8|2246.5|15
1615338790000|2021-03-10 01:13:10|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.9|2246.6|6
1615338800000|2021-03-10 01:13:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1615338840000|2021-03-10 01:14:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1615338850000|2021-03-10 01:14:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|4
1615338860000|2021-03-10 01:14:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|5
1615338880000|2021-03-10 01:14:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1615338900000|2021-03-10 01:15:00|2246.9|2246.6|2248.2|2247.9|2248.2|2247.9|2246.9|2246.6|26
1615338910000|2021-03-10 01:15:10|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|7
1615338920000|2021-03-10 01:15:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1615338930000|2021-03-10 01:15:30|2247.5|2247.2|2246.9|2246.6|2247.5|2247.2|2246.9|2246.6|11
1615338940000|2021-03-10 01:15:40|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|2
1615338950000|2021-03-10 01:15:50|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|31
1615338960000|2021-03-10 01:16:00|||||||||2
1615338970000|2021-03-10 01:16:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1615338980000|2021-03-10 01:16:20|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|2
1615338990000|2021-03-10 01:16:30|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|2
1615339040000|2021-03-10 01:17:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|4
1615339110000|2021-03-10 01:18:30|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|3
1615339120000|2021-03-10 01:18:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|7
1615339130000|2021-03-10 01:18:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1615339140000|2021-03-10 01:19:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1615339150000|2021-03-10 01:19:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1615339180000|2021-03-10 01:19:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1615339200000|2021-03-10 01:20:00|||||||||2
1615339210000|2021-03-10 01:20:10|2246.8|2246.5|2246|2245.7|2246.8|2246.5|2246|2245.7|3
1615339220000|2021-03-10 01:20:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|3
1615339230000|2021-03-10 01:20:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1615339240000|2021-03-10 01:20:40|||||||||3
1615339250000|2021-03-10 01:20:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|5
1615339260000|2021-03-10 01:21:00|||||||||1
1615339270000|2021-03-10 01:21:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|3
1615339280000|2021-03-10 01:21:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1615339320000|2021-03-10 01:22:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1615339330000|2021-03-10 01:22:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1615339340000|2021-03-10 01:22:20|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|2
1615339350000|2021-03-10 01:22:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1615339380000|2021-03-10 01:23:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1615339410000|2021-03-10 01:23:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1615339420000|2021-03-10 01:23:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|17
1615339430000|2021-03-10 01:23:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|12
1615339440000|2021-03-10 01:24:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|6
1615339460000|2021-03-10 01:24:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1615339490000|2021-03-10 01:24:50|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|5
1615339500000|2021-03-10 01:25:00|2245.7|2245.4|2246.2|2245.9|2246.2|2245.9|2245.7|2245.4|36
1615339510000|2021-03-10 01:25:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1615339520000|2021-03-10 01:25:20|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1615339530000|2021-03-10 01:25:30|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|52
1615339540000|2021-03-10 01:25:40|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|56
1615339550000|2021-03-10 01:25:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|14
1615339580000|2021-03-10 01:26:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1615339590000|2021-03-10 01:26:30|||||||||2
1615339610000|2021-03-10 01:26:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1615339640000|2021-03-10 01:27:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1615339650000|2021-03-10 01:27:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1615339670000|2021-03-10 01:27:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1615339680000|2021-03-10 01:28:00|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1615339720000|2021-03-10 01:28:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1615339740000|2021-03-10 01:29:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|7
1615339780000|2021-03-10 01:29:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|5
1615339790000|2021-03-10 01:29:50|2246.9|2246.6|2246.3|2246|2246.9|2246.6|2246.3|2246|2
1615339830000|2021-03-10 01:30:30|2245.6|2245.3|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|18
1615339840000|2021-03-10 01:30:40|2245.1|2244.8|2245.6|2245.3|2245.6|2245.3|2244.9|2244.6|6
1615339860000|2021-03-10 01:31:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|3
1615339880000|2021-03-10 01:31:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|4
1615339890000|2021-03-10 01:31:30|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|4
1615339900000|2021-03-10 01:31:40|2244.4|2244.1|2243.8|2243.5|2244.4|2244.1|2243.8|2243.5|6
1615339910000|2021-03-10 01:31:50|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|3
1615339920000|2021-03-10 01:32:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|3
1615339940000|2021-03-10 01:32:20|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|4
1615339950000|2021-03-10 01:32:30|2244.5|2244.2|2243.8|2243.5|2244.5|2244.2|2243.7|2243.4|3
1615339970000|2021-03-10 01:32:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1615339980000|2021-03-10 01:33:00|2243|2242.7|2242.5|2242.2|2243|2242.7|2242|2241.7|14
1615339990000|2021-03-10 01:33:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1615340020000|2021-03-10 01:33:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1615340040000|2021-03-10 01:34:00|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.2|2241.9|4
1615340050000|2021-03-10 01:34:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1615340080000|2021-03-10 01:34:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1615340090000|2021-03-10 01:34:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1615340100000|2021-03-10 01:35:00|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|7
1615340110000|2021-03-10 01:35:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|3
1615340120000|2021-03-10 01:35:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1615340130000|2021-03-10 01:35:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|5
1615340150000|2021-03-10 01:35:50|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|19
1615340160000|2021-03-10 01:36:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1615340170000|2021-03-10 01:36:10|||||||||1
1615340180000|2021-03-10 01:36:20|2241.5|2241.2|2241.9|2241.6|2242|2241.7|2241.5|2241.2|7
1615340190000|2021-03-10 01:36:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1615340200000|2021-03-10 01:36:40|2242.1|2241.8|2241.5|2241.2|2242.1|2241.8|2241.5|2241.2|11
1615340220000|2021-03-10 01:37:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1615340230000|2021-03-10 01:37:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1615340240000|2021-03-10 01:37:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1615340260000|2021-03-10 01:37:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1615340270000|2021-03-10 01:37:50|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|5
1615340280000|2021-03-10 01:38:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1615340290000|2021-03-10 01:38:10|||||||||1
1615340320000|2021-03-10 01:38:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1615340330000|2021-03-10 01:38:50|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.7|2241.4|2
1615340340000|2021-03-10 01:39:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|4
1615340350000|2021-03-10 01:39:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|5
1615340360000|2021-03-10 01:39:20|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|7
1615340370000|2021-03-10 01:39:30|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|3
1615340380000|2021-03-10 01:39:40|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|5
1615340410000|2021-03-10 01:40:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1615340440000|2021-03-10 01:40:40|||||||||1
1615340450000|2021-03-10 01:40:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1615340460000|2021-03-10 01:41:00|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2243|2242.7|5
1615340470000|2021-03-10 01:41:10|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|5
1615340490000|2021-03-10 01:41:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1615340510000|2021-03-10 01:41:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1615340520000|2021-03-10 01:42:00|||||||||1
1615340530000|2021-03-10 01:42:10|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|2
1615340550000|2021-03-10 01:42:30|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|2
1615340590000|2021-03-10 01:43:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1615340600000|2021-03-10 01:43:20|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|6
1615340610000|2021-03-10 01:43:30|||||||||3
1615340620000|2021-03-10 01:43:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|4
1615340630000|2021-03-10 01:43:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|4
1615340660000|2021-03-10 01:44:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1615340680000|2021-03-10 01:44:40|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|3
1615340690000|2021-03-10 01:44:50|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|5
1615340710000|2021-03-10 01:45:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1615340720000|2021-03-10 01:45:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1615340730000|2021-03-10 01:45:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1615340740000|2021-03-10 01:45:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|3
1615340750000|2021-03-10 01:45:50|||||||||1
1615340760000|2021-03-10 01:46:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1615340790000|2021-03-10 01:46:30|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|5
1615340800000|2021-03-10 01:46:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|5
1615340810000|2021-03-10 01:46:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1615340830000|2021-03-10 01:47:10|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|2
1615340860000|2021-03-10 01:47:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|8
1615340880000|2021-03-10 01:48:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1615340890000|2021-03-10 01:48:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|2
1615340900000|2021-03-10 01:48:20|||||||||3
1615340910000|2021-03-10 01:48:30|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|4
1615341050000|2021-03-10 01:50:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1615341060000|2021-03-10 01:51:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|2
1615341090000|2021-03-10 01:51:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|3
1615341110000|2021-03-10 01:51:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|8
1615341150000|2021-03-10 01:52:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|2
1615341170000|2021-03-10 01:52:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1615341180000|2021-03-10 01:53:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|2
1615341200000|2021-03-10 01:53:20|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|5
1615341210000|2021-03-10 01:53:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1615341220000|2021-03-10 01:53:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1615341240000|2021-03-10 01:54:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|3
1615341260000|2021-03-10 01:54:20|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|5
1615341270000|2021-03-10 01:54:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1615341280000|2021-03-10 01:54:40|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|2
1615341310000|2021-03-10 01:55:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|4
1615341330000|2021-03-10 01:55:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1615341400000|2021-03-10 01:56:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|3
1615341410000|2021-03-10 01:56:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1615341420000|2021-03-10 01:57:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1615341430000|2021-03-10 01:57:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1615341440000|2021-03-10 01:57:20|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|6
1615341450000|2021-03-10 01:57:30|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|5
1615341470000|2021-03-10 01:57:50|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|22
1615341480000|2021-03-10 01:58:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1615341500000|2021-03-10 01:58:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1615341530000|2021-03-10 01:58:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1615341550000|2021-03-10 01:59:10|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|2
1615341560000|2021-03-10 01:59:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1615341570000|2021-03-10 01:59:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|4
1615341580000|2021-03-10 01:59:40|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|4
1615341600000|2021-03-10 02:00:00|2240|2239.7|2240.3|2240|2240.3|2240|2240|2239.7|2
1615341620000|2021-03-10 02:00:20|||||||||1
1615341640000|2021-03-10 02:00:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|6
1615341650000|2021-03-10 02:00:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1615341720000|2021-03-10 02:02:00|||||||||4
1615341730000|2021-03-10 02:02:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1615341740000|2021-03-10 02:02:20|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|4
1615341750000|2021-03-10 02:02:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1615341780000|2021-03-10 02:03:00|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|4
1615341790000|2021-03-10 02:03:10|||||||||3
1615341810000|2021-03-10 02:03:30|||||||||2
1615341830000|2021-03-10 02:03:50|||||||||1
1615341840000|2021-03-10 02:04:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|4
1615341880000|2021-03-10 02:04:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.1|2239.8|3
1615341900000|2021-03-10 02:05:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1615341910000|2021-03-10 02:05:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1615341940000|2021-03-10 02:05:40|||||||||1
1615341970000|2021-03-10 02:06:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1615341990000|2021-03-10 02:06:30|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|4
1615342000000|2021-03-10 02:06:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1615342010000|2021-03-10 02:06:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1615342020000|2021-03-10 02:07:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|11
1615342030000|2021-03-10 02:07:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1615342060000|2021-03-10 02:07:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|8
1615342070000|2021-03-10 02:07:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|12
1615342080000|2021-03-10 02:08:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|3
1615342100000|2021-03-10 02:08:20|||||||||1
1615342130000|2021-03-10 02:08:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1615342140000|2021-03-10 02:09:00|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2237.9|2237.6|22
1615342150000|2021-03-10 02:09:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1615342170000|2021-03-10 02:09:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1615342180000|2021-03-10 02:09:40|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|3
1615342200000|2021-03-10 02:10:00|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|3
1615342260000|2021-03-10 02:11:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1615342270000|2021-03-10 02:11:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1615342280000|2021-03-10 02:11:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1615342300000|2021-03-10 02:11:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1615342310000|2021-03-10 02:11:50|||||||||1
1615342320000|2021-03-10 02:12:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|148
1615342330000|2021-03-10 02:12:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1615342340000|2021-03-10 02:12:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|2
1615342350000|2021-03-10 02:12:30|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|5
1615342360000|2021-03-10 02:12:40|2240.3|2240|2240|2239.7|2240.4|2240.1|2240|2239.7|10
1615342370000|2021-03-10 02:12:50|2240.2|2239.9|2240|2239.7|2240.3|2240|2240|2239.7|6
1615342410000|2021-03-10 02:13:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1615342450000|2021-03-10 02:14:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1615342460000|2021-03-10 02:14:20|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|4
1615342470000|2021-03-10 02:14:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1615342480000|2021-03-10 02:14:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1615342510000|2021-03-10 02:15:10|||||||||1
1615342530000|2021-03-10 02:15:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1615342560000|2021-03-10 02:16:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1615342570000|2021-03-10 02:16:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1615342580000|2021-03-10 02:16:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1615342590000|2021-03-10 02:16:30|2241.2|2240.9|2240.7|2240.4|2241.3|2241|2240.7|2240.4|4
1615342630000|2021-03-10 02:17:10|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|2
1615342650000|2021-03-10 02:17:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1615342660000|2021-03-10 02:17:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1615342710000|2021-03-10 02:18:30|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|4
1615342720000|2021-03-10 02:18:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1615342730000|2021-03-10 02:18:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1615342740000|2021-03-10 02:19:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1615342760000|2021-03-10 02:19:20|||||||||1
1615342810000|2021-03-10 02:20:10|2240.8|2240.5|2241.5|2241.2|2241.5|2241.2|2240.8|2240.5|6
1615342820000|2021-03-10 02:20:20|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|4
1615342860000|2021-03-10 02:21:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1615342870000|2021-03-10 02:21:10|2241.4|2241.1|2240.8|2240.5|2241.4|2241.1|2240.8|2240.5|3
1615342880000|2021-03-10 02:21:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|3
1615342900000|2021-03-10 02:21:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1615342910000|2021-03-10 02:21:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|3
1615342920000|2021-03-10 02:22:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1615343000000|2021-03-10 02:23:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|5
1615343020000|2021-03-10 02:23:40|2241.2|2240.9|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|4
1615343030000|2021-03-10 02:23:50|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.3|2241|4
1615343050000|2021-03-10 02:24:10|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|6
1615343110000|2021-03-10 02:25:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1615343120000|2021-03-10 02:25:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1615343170000|2021-03-10 02:26:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1615343260000|2021-03-10 02:27:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1615343340000|2021-03-10 02:29:00|||||||||1
1615343360000|2021-03-10 02:29:20|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|2
1615343390000|2021-03-10 02:29:50|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|6
1615343400000|2021-03-10 02:30:00|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|2
1615343410000|2021-03-10 02:30:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|2
1615343440000|2021-03-10 02:30:40|2239.5|2239.2|2239.9|2239.6|2239.9|2239.6|2239.5|2239.2|2
1615343450000|2021-03-10 02:30:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1615343460000|2021-03-10 02:31:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1615343470000|2021-03-10 02:31:10|2240.1|2239.8|2240.7|2240.4|2240.7|2240.4|2240.1|2239.8|19
1615343490000|2021-03-10 02:31:30|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|54
1615343500000|2021-03-10 02:31:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1615343520000|2021-03-10 02:32:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1615343530000|2021-03-10 02:32:10|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|2
1615343540000|2021-03-10 02:32:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1615343550000|2021-03-10 02:32:30|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|2
1615343580000|2021-03-10 02:33:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1615343600000|2021-03-10 02:33:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1615343620000|2021-03-10 02:33:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1615343630000|2021-03-10 02:33:50|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|3
1615343640000|2021-03-10 02:34:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1615343650000|2021-03-10 02:34:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1615343680000|2021-03-10 02:34:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1615343710000|2021-03-10 02:35:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1615343770000|2021-03-10 02:36:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1615343780000|2021-03-10 02:36:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1615343790000|2021-03-10 02:36:30|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|6
1615343800000|2021-03-10 02:36:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1615343840000|2021-03-10 02:37:20|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|2
1615343850000|2021-03-10 02:37:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1615343880000|2021-03-10 02:38:00|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|5
1615343890000|2021-03-10 02:38:10|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|4
1615343900000|2021-03-10 02:38:20|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|5
1615343920000|2021-03-10 02:38:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1615343930000|2021-03-10 02:38:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1615343970000|2021-03-10 02:39:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1615343990000|2021-03-10 02:39:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1615344010000|2021-03-10 02:40:10|||||||||1
1615344050000|2021-03-10 02:40:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1615344060000|2021-03-10 02:41:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1615344120000|2021-03-10 02:42:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|4
1615344130000|2021-03-10 02:42:10|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.7|2239.4|5
1615344140000|2021-03-10 02:42:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1615344180000|2021-03-10 02:43:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1615344200000|2021-03-10 02:43:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1615344240000|2021-03-10 02:44:00|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|4
1615344260000|2021-03-10 02:44:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|3
1615344270000|2021-03-10 02:44:30|||||||||1
1615344280000|2021-03-10 02:44:40|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|2
1615344290000|2021-03-10 02:44:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|4
1615344330000|2021-03-10 02:45:30|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|3
1615344340000|2021-03-10 02:45:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1615344370000|2021-03-10 02:46:10|||||||||1
1615344390000|2021-03-10 02:46:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1615344400000|2021-03-10 02:46:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1615344410000|2021-03-10 02:46:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1615344420000|2021-03-10 02:47:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1615344440000|2021-03-10 02:47:20|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|2
1615344450000|2021-03-10 02:47:30|||||||||2
1615344470000|2021-03-10 02:47:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1615344500000|2021-03-10 02:48:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1615344590000|2021-03-10 02:49:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1615344600000|2021-03-10 02:50:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1615344630000|2021-03-10 02:50:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|5
1615344640000|2021-03-10 02:50:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1615344660000|2021-03-10 02:51:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1615344670000|2021-03-10 02:51:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1615344680000|2021-03-10 02:51:20|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|2
1615344690000|2021-03-10 02:51:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|5
1615344710000|2021-03-10 02:51:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1615344740000|2021-03-10 02:52:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1615344790000|2021-03-10 02:53:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1615344850000|2021-03-10 02:54:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1615344860000|2021-03-10 02:54:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1615344880000|2021-03-10 02:54:40|||||||||1
1615344890000|2021-03-10 02:54:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1615344900000|2021-03-10 02:55:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1615344920000|2021-03-10 02:55:20|||||||||1
1615344930000|2021-03-10 02:55:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1615344950000|2021-03-10 02:55:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1615344960000|2021-03-10 02:56:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1615344990000|2021-03-10 02:56:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1615345030000|2021-03-10 02:57:10|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|3
1615345050000|2021-03-10 02:57:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1615345060000|2021-03-10 02:57:40|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|2
1615345080000|2021-03-10 02:58:00|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|5
1615345100000|2021-03-10 02:58:20|||||||||2
1615345120000|2021-03-10 02:58:40|||||||||1
1615345130000|2021-03-10 02:58:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|4
1615345140000|2021-03-10 02:59:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1615345150000|2021-03-10 02:59:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|5
1615345160000|2021-03-10 02:59:20|||||||||2
1615345200000|2021-03-10 03:00:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1615345210000|2021-03-10 03:00:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1615345250000|2021-03-10 03:00:50|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2242|2241.7|6
1615345260000|2021-03-10 03:01:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1615345320000|2021-03-10 03:02:00|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|7
1615345340000|2021-03-10 03:02:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|7
1615345390000|2021-03-10 03:03:10|||||||||1
1615345480000|2021-03-10 03:04:40|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|2
1615345520000|2021-03-10 03:05:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|9
1615345540000|2021-03-10 03:05:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1615345560000|2021-03-10 03:06:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1615345590000|2021-03-10 03:06:30|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|3
1615345600000|2021-03-10 03:06:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1615345610000|2021-03-10 03:06:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1615345620000|2021-03-10 03:07:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1615345770000|2021-03-10 03:09:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1615345780000|2021-03-10 03:09:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1615345790000|2021-03-10 03:09:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1615345860000|2021-03-10 03:11:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|4
1615345890000|2021-03-10 03:11:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1615345900000|2021-03-10 03:11:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1615345910000|2021-03-10 03:11:50|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|3
1615345940000|2021-03-10 03:12:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1615345950000|2021-03-10 03:12:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1615345970000|2021-03-10 03:12:50|||||||||2
1615345990000|2021-03-10 03:13:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1615346010000|2021-03-10 03:13:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1615346040000|2021-03-10 03:14:00|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|4
1615346050000|2021-03-10 03:14:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|5
1615346070000|2021-03-10 03:14:30|2243.8|2243.5|2243.6|2243.3|2244|2243.7|2243.6|2243.3|18
1615346090000|2021-03-10 03:14:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1615346100000|2021-03-10 03:15:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1615346110000|2021-03-10 03:15:10|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|2
1615346170000|2021-03-10 03:16:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1615346180000|2021-03-10 03:16:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1615346230000|2021-03-10 03:17:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1615346350000|2021-03-10 03:19:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1615346370000|2021-03-10 03:19:30|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|3
1615346380000|2021-03-10 03:19:40|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|3
1615346390000|2021-03-10 03:19:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1615346410000|2021-03-10 03:20:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|5
1615346460000|2021-03-10 03:21:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1615346500000|2021-03-10 03:21:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1615346540000|2021-03-10 03:22:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1615346550000|2021-03-10 03:22:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1615346600000|2021-03-10 03:23:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1615346620000|2021-03-10 03:23:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1615346630000|2021-03-10 03:23:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1615346640000|2021-03-10 03:24:00|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|2
1615346660000|2021-03-10 03:24:20|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|2
1615346670000|2021-03-10 03:24:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1615346680000|2021-03-10 03:24:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1615346720000|2021-03-10 03:25:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1615346780000|2021-03-10 03:26:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1615346800000|2021-03-10 03:26:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|6
1615346810000|2021-03-10 03:26:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1615346830000|2021-03-10 03:27:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1615346840000|2021-03-10 03:27:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|3
1615346860000|2021-03-10 03:27:40|||||||||2
1615346900000|2021-03-10 03:28:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1615346910000|2021-03-10 03:28:30|||||||||2
1615346940000|2021-03-10 03:29:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1615346970000|2021-03-10 03:29:30|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|10
1615346990000|2021-03-10 03:29:50|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|3
1615347000000|2021-03-10 03:30:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1615347070000|2021-03-10 03:31:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1615347090000|2021-03-10 03:31:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1615347120000|2021-03-10 03:32:00|2241.9|2241.6|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|2
1615347130000|2021-03-10 03:32:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1615347210000|2021-03-10 03:33:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1615347220000|2021-03-10 03:33:40|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|8
1615347250000|2021-03-10 03:34:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1615347370000|2021-03-10 03:36:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1615347410000|2021-03-10 03:36:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1615347420000|2021-03-10 03:37:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1615347440000|2021-03-10 03:37:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1615347460000|2021-03-10 03:37:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|5
1615347480000|2021-03-10 03:38:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.3|2242|3
1615347490000|2021-03-10 03:38:10|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|2
1615347510000|2021-03-10 03:38:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1615347550000|2021-03-10 03:39:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1615347610000|2021-03-10 03:40:10|||||||||1
1615347640000|2021-03-10 03:40:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1615347670000|2021-03-10 03:41:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1615347700000|2021-03-10 03:41:40|||||||||1
1615347720000|2021-03-10 03:42:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1615347810000|2021-03-10 03:43:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1615347880000|2021-03-10 03:44:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1615347920000|2021-03-10 03:45:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1615348030000|2021-03-10 03:47:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1615348060000|2021-03-10 03:47:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1615348120000|2021-03-10 03:48:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|6
1615348140000|2021-03-10 03:49:00|||||||||1
1615348200000|2021-03-10 03:50:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1615348210000|2021-03-10 03:50:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1615348230000|2021-03-10 03:50:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1615348270000|2021-03-10 03:51:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1615348370000|2021-03-10 03:52:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1615348440000|2021-03-10 03:54:00|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|2
1615348470000|2021-03-10 03:54:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1615348480000|2021-03-10 03:54:40|||||||||1
1615348530000|2021-03-10 03:55:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1615348560000|2021-03-10 03:56:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1615348610000|2021-03-10 03:56:50|||||||||1
1615348640000|2021-03-10 03:57:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1615348670000|2021-03-10 03:57:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1615348720000|2021-03-10 03:58:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1615348730000|2021-03-10 03:58:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|5
1615348740000|2021-03-10 03:59:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1615348750000|2021-03-10 03:59:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1615348780000|2021-03-10 03:59:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1615348790000|2021-03-10 03:59:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|3
1615348800000|2021-03-10 04:00:00|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|2
1615348810000|2021-03-10 04:00:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1615348820000|2021-03-10 04:00:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1615348830000|2021-03-10 04:00:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1615348860000|2021-03-10 04:01:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1615348910000|2021-03-10 04:01:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1615348920000|2021-03-10 04:02:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1615348940000|2021-03-10 04:02:20|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|2
1615348950000|2021-03-10 04:02:30|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|8
1615348960000|2021-03-10 04:02:40|2239.2|2238.9|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|7
1615348980000|2021-03-10 04:03:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1615349020000|2021-03-10 04:03:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|4
1615349060000|2021-03-10 04:04:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|10
1615349080000|2021-03-10 04:04:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1615349110000|2021-03-10 04:05:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1615349120000|2021-03-10 04:05:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1615349180000|2021-03-10 04:06:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1615349250000|2021-03-10 04:07:30|||||||||2
1615349260000|2021-03-10 04:07:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1615349270000|2021-03-10 04:07:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1615349290000|2021-03-10 04:08:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|2
1615349320000|2021-03-10 04:08:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1615349370000|2021-03-10 04:09:30|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|3
1615349380000|2021-03-10 04:09:40|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|5
1615349390000|2021-03-10 04:09:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1615349430000|2021-03-10 04:10:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1615349470000|2021-03-10 04:11:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1615349480000|2021-03-10 04:11:20|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.3|2238|6
1615349490000|2021-03-10 04:11:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1615349500000|2021-03-10 04:11:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1615349510000|2021-03-10 04:11:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|2
1615349540000|2021-03-10 04:12:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1615349550000|2021-03-10 04:12:30|||||||||1
1615349580000|2021-03-10 04:13:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1615349610000|2021-03-10 04:13:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1615349620000|2021-03-10 04:13:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1615349700000|2021-03-10 04:15:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1615349740000|2021-03-10 04:15:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1615349760000|2021-03-10 04:16:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1615349790000|2021-03-10 04:16:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|18
1615349800000|2021-03-10 04:16:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1615349810000|2021-03-10 04:16:50|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|6
1615349820000|2021-03-10 04:17:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1615349830000|2021-03-10 04:17:10|||||||||1
1615349870000|2021-03-10 04:17:50|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|7
1615349880000|2021-03-10 04:18:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1615349910000|2021-03-10 04:18:30|||||||||1
1615349920000|2021-03-10 04:18:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1615349970000|2021-03-10 04:19:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1615350020000|2021-03-10 04:20:20|||||||||1
1615350200000|2021-03-10 04:23:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1615350240000|2021-03-10 04:24:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1615350250000|2021-03-10 04:24:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1615350430000|2021-03-10 04:27:10|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|2
1615350510000|2021-03-10 04:28:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1615350560000|2021-03-10 04:29:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1615350600000|2021-03-10 04:30:00|||||||||7
1615350650000|2021-03-10 04:30:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1615350680000|2021-03-10 04:31:20|||||||||1
1615350700000|2021-03-10 04:31:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1615350730000|2021-03-10 04:32:10|||||||||4
1615350740000|2021-03-10 04:32:20|2241.4|2241.1|2241.8|2241.5|2241.9|2241.6|2241.4|2241.1|8
1615350750000|2021-03-10 04:32:30|2242.5|2242.2|2243|2242.7|2243|2242.7|2242.5|2242.2|12
1615350760000|2021-03-10 04:32:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1615350800000|2021-03-10 04:33:20|2242.8|2242.5|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|12
1615350810000|2021-03-10 04:33:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1615350820000|2021-03-10 04:33:40|2243.3|2243|2244.2|2243.9|2244.2|2243.9|2243.3|2243|17
1615350830000|2021-03-10 04:33:50|2244.5|2244.2|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|8
1615350850000|2021-03-10 04:34:10|2244.5|2244.2|2243.9|2243.6|2244.6|2244.3|2243.9|2243.6|10
1615350880000|2021-03-10 04:34:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1615350940000|2021-03-10 04:35:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1615350960000|2021-03-10 04:36:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1615350970000|2021-03-10 04:36:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1615350990000|2021-03-10 04:36:30|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|3
1615351000000|2021-03-10 04:36:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1615351010000|2021-03-10 04:36:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1615351030000|2021-03-10 04:37:10|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|3
1615351040000|2021-03-10 04:37:20|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244|2243.7|3
1615351090000|2021-03-10 04:38:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1615351120000|2021-03-10 04:38:40|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|9
1615351140000|2021-03-10 04:39:00|2245.8|2245.5|2245.2|2244.9|2245.8|2245.5|2245.2|2244.9|7
1615351150000|2021-03-10 04:39:10|2245.1|2244.8|2245.6|2245.3|2245.7|2245.4|2245.1|2244.8|8
1615351160000|2021-03-10 04:39:20|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|5
1615351170000|2021-03-10 04:39:30|||||||||1
1615351200000|2021-03-10 04:40:00|2245.7|2245.4|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|12
1615351210000|2021-03-10 04:40:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1615351220000|2021-03-10 04:40:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1615351230000|2021-03-10 04:40:30|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|2
1615351240000|2021-03-10 04:40:40|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|2
1615351250000|2021-03-10 04:40:50|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|18
1615351260000|2021-03-10 04:41:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1615351270000|2021-03-10 04:41:10|||||||||1
1615351300000|2021-03-10 04:41:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1615351330000|2021-03-10 04:42:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1615351340000|2021-03-10 04:42:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1615351360000|2021-03-10 04:42:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1615351370000|2021-03-10 04:42:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1615351380000|2021-03-10 04:43:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1615351390000|2021-03-10 04:43:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1615351410000|2021-03-10 04:43:30|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|4
1615351420000|2021-03-10 04:43:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1615351430000|2021-03-10 04:43:50|||||||||2
1615351440000|2021-03-10 04:44:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1615351460000|2021-03-10 04:44:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1615351490000|2021-03-10 04:44:50|||||||||1
1615351500000|2021-03-10 04:45:00|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|3
1615351510000|2021-03-10 04:45:10|||||||||6
1615351590000|2021-03-10 04:46:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1615351610000|2021-03-10 04:46:50|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|2
1615351660000|2021-03-10 04:47:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1615351670000|2021-03-10 04:47:50|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|10
1615351720000|2021-03-10 04:48:40|||||||||2
1615351820000|2021-03-10 04:50:20|||||||||1
1615351840000|2021-03-10 04:50:40|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|5
1615351860000|2021-03-10 04:51:00|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|2
1615351870000|2021-03-10 04:51:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1615351880000|2021-03-10 04:51:20|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|7
1615351900000|2021-03-10 04:51:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1615351920000|2021-03-10 04:52:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|3
1615351940000|2021-03-10 04:52:20|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|2
1615352050000|2021-03-10 04:54:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1615352220000|2021-03-10 04:57:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1615352260000|2021-03-10 04:57:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1615352400000|2021-03-10 05:00:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1615352420000|2021-03-10 05:00:20|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|4
1615352430000|2021-03-10 05:00:30|2242|2241.7|2241.1|2240.8|2242|2241.7|2241.1|2240.8|15
1615352440000|2021-03-10 05:00:40|2241|2240.7|2241|2240.7|2241|2240.7|2240.6|2240.3|11
1615352450000|2021-03-10 05:00:50|||||||||1
1615352460000|2021-03-10 05:01:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|7
1615352470000|2021-03-10 05:01:10|2240.7|2240.4|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|9
1615352480000|2021-03-10 05:01:20|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|2
1615352490000|2021-03-10 05:01:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1615352500000|2021-03-10 05:01:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1615352530000|2021-03-10 05:02:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1615352550000|2021-03-10 05:02:30|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|11
1615352560000|2021-03-10 05:02:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|2
1615352570000|2021-03-10 05:02:50|2238.7|2238.4|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|21
1615352580000|2021-03-10 05:03:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1615352600000|2021-03-10 05:03:20|||||||||1
1615352620000|2021-03-10 05:03:40|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|2
1615352630000|2021-03-10 05:03:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1615352640000|2021-03-10 05:04:00|||||||||10
1615352650000|2021-03-10 05:04:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1615352660000|2021-03-10 05:04:20|2238.2|2237.9|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|4
1615352670000|2021-03-10 05:04:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|10
1615352680000|2021-03-10 05:04:40|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|3
1615352700000|2021-03-10 05:05:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1615352710000|2021-03-10 05:05:10|2238.3|2238|2237|2236.7|2238.3|2238|2237|2236.7|30
1615352720000|2021-03-10 05:05:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|4
1615352730000|2021-03-10 05:05:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1615352740000|2021-03-10 05:05:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1615352760000|2021-03-10 05:06:00|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|3
1615352780000|2021-03-10 05:06:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|3
1615352790000|2021-03-10 05:06:30|2237|2236.7|2237|2236.7|2237.3|2237|2237|2236.7|4
1615352800000|2021-03-10 05:06:40|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|2
1615352810000|2021-03-10 05:06:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1615352820000|2021-03-10 05:07:00|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|5
1615352830000|2021-03-10 05:07:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1615352840000|2021-03-10 05:07:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|10
1615352880000|2021-03-10 05:08:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|5
1615352930000|2021-03-10 05:08:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|3
1615352940000|2021-03-10 05:09:00|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|2
1615352960000|2021-03-10 05:09:20|2237|2236.7|2236.6|2236.3|2237.1|2236.8|2236.6|2236.3|10
1615352970000|2021-03-10 05:09:30|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|2
1615352990000|2021-03-10 05:09:50|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|3
1615353010000|2021-03-10 05:10:10|||||||||1
1615353020000|2021-03-10 05:10:20|2236.8|2236.5|2236.1|2235.8|2236.8|2236.5|2236.1|2235.8|21
1615353030000|2021-03-10 05:10:30|2236.4|2236.1|2236.1|2235.8|2236.6|2236.3|2235.9|2235.6|6
1615353040000|2021-03-10 05:10:40|2235.8|2235.5|2236.3|2236|2236.3|2236|2235.8|2235.5|9
1615353050000|2021-03-10 05:10:50|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|3
1615353070000|2021-03-10 05:11:10|2234.8|2234.5|2235.5|2235.2|2235.5|2235.2|2234.8|2234.5|79
1615353080000|2021-03-10 05:11:20|2234|2233.7|2234.2|2233.9|2234.6|2234.3|2233.9|2233.6|99
1615353090000|2021-03-10 05:11:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1615353110000|2021-03-10 05:11:50|||||||||7
1615353130000|2021-03-10 05:12:10|||||||||1
1615353140000|2021-03-10 05:12:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1615353190000|2021-03-10 05:13:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|5
1615353200000|2021-03-10 05:13:20|2235|2234.7|2234.5|2234.2|2235.3|2235|2234.5|2234.2|16
1615353210000|2021-03-10 05:13:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1615353230000|2021-03-10 05:13:50|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|5
1615353280000|2021-03-10 05:14:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1615353300000|2021-03-10 05:15:00|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|5
1615353320000|2021-03-10 05:15:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1615353340000|2021-03-10 05:15:40|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|6
1615353350000|2021-03-10 05:15:50|||||||||1
1615353360000|2021-03-10 05:16:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2235.9|2235.6|11
1615353390000|2021-03-10 05:16:30|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|4
1615353400000|2021-03-10 05:16:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1615353460000|2021-03-10 05:17:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1615353490000|2021-03-10 05:18:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|5
1615353540000|2021-03-10 05:19:00|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|3
1615353550000|2021-03-10 05:19:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1615353580000|2021-03-10 05:19:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1615353600000|2021-03-10 05:20:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1615353640000|2021-03-10 05:20:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1615353680000|2021-03-10 05:21:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|5
1615353700000|2021-03-10 05:21:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1615353730000|2021-03-10 05:22:10|||||||||1
1615353750000|2021-03-10 05:22:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1615353810000|2021-03-10 05:23:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|2
1615353830000|2021-03-10 05:23:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1615353850000|2021-03-10 05:24:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1615353860000|2021-03-10 05:24:20|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|3
1615353910000|2021-03-10 05:25:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|9
1615353920000|2021-03-10 05:25:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1615353930000|2021-03-10 05:25:30|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|2
1615353960000|2021-03-10 05:26:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1615353970000|2021-03-10 05:26:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1615354000000|2021-03-10 05:26:40|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|2
1615354030000|2021-03-10 05:27:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1615354060000|2021-03-10 05:27:40|||||||||1
1615354080000|2021-03-10 05:28:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1615354100000|2021-03-10 05:28:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1615354160000|2021-03-10 05:29:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1615354190000|2021-03-10 05:29:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1615354200000|2021-03-10 05:30:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1615354210000|2021-03-10 05:30:10|2237.2|2236.9|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|11
1615354220000|2021-03-10 05:30:20|2237.5|2237.2|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|7
1615354230000|2021-03-10 05:30:30|2238|2237.7|2237.4|2237.1|2238|2237.7|2237.4|2237.1|13
1615354240000|2021-03-10 05:30:40|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|11
1615354250000|2021-03-10 05:30:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1615354270000|2021-03-10 05:31:10|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|2
1615354280000|2021-03-10 05:31:20|2238.2|2237.9|2238.7|2238.4|2238.7|2238.4|2238.2|2237.9|9
1615354290000|2021-03-10 05:31:30|2239|2238.7|2239.5|2239.2|2239.5|2239.2|2239|2238.7|13
1615354300000|2021-03-10 05:31:40|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|2
1615354310000|2021-03-10 05:31:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1615354320000|2021-03-10 05:32:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1615354340000|2021-03-10 05:32:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1615354350000|2021-03-10 05:32:30|2238.4|2238.1|2238.9|2238.6|2238.9|2238.6|2238|2237.7|94
1615354360000|2021-03-10 05:32:40|2239|2238.7|2239.3|2239|2239.4|2239.1|2238.9|2238.6|107
1615354370000|2021-03-10 05:32:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1615354380000|2021-03-10 05:33:00|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|7
1615354410000|2021-03-10 05:33:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1615354420000|2021-03-10 05:33:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1615354450000|2021-03-10 05:34:10|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|2
1615354470000|2021-03-10 05:34:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1615354500000|2021-03-10 05:35:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1615354510000|2021-03-10 05:35:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|3
1615354560000|2021-03-10 05:36:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|4
1615354570000|2021-03-10 05:36:10|2240.2|2239.9|2241.3|2241|2241.3|2241|2240.2|2239.9|6
1615354580000|2021-03-10 05:36:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1615354590000|2021-03-10 05:36:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1615354630000|2021-03-10 05:37:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|3
1615354650000|2021-03-10 05:37:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1615354680000|2021-03-10 05:38:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1615354700000|2021-03-10 05:38:20|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|3
1615354800000|2021-03-10 05:40:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1615354830000|2021-03-10 05:40:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1615354840000|2021-03-10 05:40:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|5
1615354850000|2021-03-10 05:40:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|2
1615354860000|2021-03-10 05:41:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|4
1615354870000|2021-03-10 05:41:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1615354880000|2021-03-10 05:41:20|2240.6|2240.3|2239.9|2239.6|2240.6|2240.3|2239.9|2239.6|7
1615354910000|2021-03-10 05:41:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|7
1615354920000|2021-03-10 05:42:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1615354940000|2021-03-10 05:42:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1615354990000|2021-03-10 05:43:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1615355010000|2021-03-10 05:43:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1615355120000|2021-03-10 05:45:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1615355140000|2021-03-10 05:45:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1615355290000|2021-03-10 05:48:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1615355300000|2021-03-10 05:48:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1615355340000|2021-03-10 05:49:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1615355350000|2021-03-10 05:49:10|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|4
1615355360000|2021-03-10 05:49:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1615355370000|2021-03-10 05:49:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1615355440000|2021-03-10 05:50:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1615355500000|2021-03-10 05:51:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1615355510000|2021-03-10 05:51:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1615355540000|2021-03-10 05:52:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1615355550000|2021-03-10 05:52:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1615355580000|2021-03-10 05:53:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1615355640000|2021-03-10 05:54:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1615355670000|2021-03-10 05:54:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1615355710000|2021-03-10 05:55:10|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|3
1615355750000|2021-03-10 05:55:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1615355790000|2021-03-10 05:56:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|3
1615355860000|2021-03-10 05:57:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1615355960000|2021-03-10 05:59:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1615355970000|2021-03-10 05:59:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1615356000000|2021-03-10 06:00:00|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|3
1615356010000|2021-03-10 06:00:10|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|8
1615356040000|2021-03-10 06:00:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1615356130000|2021-03-10 06:02:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1615356170000|2021-03-10 06:02:50|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|5
1615356190000|2021-03-10 06:03:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1615356240000|2021-03-10 06:04:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1615356320000|2021-03-10 06:05:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1615356340000|2021-03-10 06:05:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1615356360000|2021-03-10 06:06:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1615356370000|2021-03-10 06:06:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1615356390000|2021-03-10 06:06:30|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|7
1615356400000|2021-03-10 06:06:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1615356410000|2021-03-10 06:06:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1615356420000|2021-03-10 06:07:00|2240.3|2240|2239.8|2239.5|2240.3|2240|2239.8|2239.5|4
1615356430000|2021-03-10 06:07:10|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1615356440000|2021-03-10 06:07:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1615356480000|2021-03-10 06:08:00|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.9|2238.6|4
1615356500000|2021-03-10 06:08:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1615356510000|2021-03-10 06:08:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1615356520000|2021-03-10 06:08:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1615356530000|2021-03-10 06:08:50|||||||||2
1615356540000|2021-03-10 06:09:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|3
1615356550000|2021-03-10 06:09:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1615356570000|2021-03-10 06:09:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1615356580000|2021-03-10 06:09:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1615356590000|2021-03-10 06:09:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1615356600000|2021-03-10 06:10:00|||||||||1
1615356630000|2021-03-10 06:10:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1615356640000|2021-03-10 06:10:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1615356680000|2021-03-10 06:11:20|2237.7|2237.4|2237.1|2236.8|2237.7|2237.4|2237.1|2236.8|5
1615356690000|2021-03-10 06:11:30|||||||||1
1615356700000|2021-03-10 06:11:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|2
1615356710000|2021-03-10 06:11:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1615356720000|2021-03-10 06:12:00|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|3
1615356730000|2021-03-10 06:12:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1615356740000|2021-03-10 06:12:20|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|5
1615356750000|2021-03-10 06:12:30|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|3
1615356780000|2021-03-10 06:13:00|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|7
1615356790000|2021-03-10 06:13:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1615356800000|2021-03-10 06:13:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1615356810000|2021-03-10 06:13:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1615356820000|2021-03-10 06:13:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1615356850000|2021-03-10 06:14:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1615356870000|2021-03-10 06:14:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1615356900000|2021-03-10 06:15:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1615356910000|2021-03-10 06:15:10|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|3
1615356920000|2021-03-10 06:15:20|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|2
1615356930000|2021-03-10 06:15:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1615356940000|2021-03-10 06:15:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1615356960000|2021-03-10 06:16:00|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|2
1615356970000|2021-03-10 06:16:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1615356980000|2021-03-10 06:16:20|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|2
1615356990000|2021-03-10 06:16:30|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|2
1615357010000|2021-03-10 06:16:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1615357030000|2021-03-10 06:17:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1615357130000|2021-03-10 06:18:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1615357150000|2021-03-10 06:19:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1615357190000|2021-03-10 06:19:50|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|2
1615357210000|2021-03-10 06:20:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1615357240000|2021-03-10 06:20:40|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|4
1615357250000|2021-03-10 06:20:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|3
1615357270000|2021-03-10 06:21:10|2235.7|2235.4|2235.2|2234.9|2235.7|2235.4|2235.2|2234.9|11
1615357280000|2021-03-10 06:21:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1615357300000|2021-03-10 06:21:40|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.2|2233.9|21
1615357310000|2021-03-10 06:21:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1615357320000|2021-03-10 06:22:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1615357350000|2021-03-10 06:22:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1615357360000|2021-03-10 06:22:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1615357380000|2021-03-10 06:23:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1615357400000|2021-03-10 06:23:20|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|6
1615357410000|2021-03-10 06:23:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1615357430000|2021-03-10 06:23:50|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|2
1615357450000|2021-03-10 06:24:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1615357500000|2021-03-10 06:25:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1615357560000|2021-03-10 06:26:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1615357610000|2021-03-10 06:26:50|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|2
1615357620000|2021-03-10 06:27:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1615357670000|2021-03-10 06:27:50|||||||||1
1615357680000|2021-03-10 06:28:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1615357790000|2021-03-10 06:29:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1615357800000|2021-03-10 06:30:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1615357810000|2021-03-10 06:30:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1615357820000|2021-03-10 06:30:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|3
1615357840000|2021-03-10 06:30:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1615357870000|2021-03-10 06:31:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|2
1615357930000|2021-03-10 06:32:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1615357950000|2021-03-10 06:32:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1615357970000|2021-03-10 06:32:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1615357990000|2021-03-10 06:33:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1615358050000|2021-03-10 06:34:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1615358080000|2021-03-10 06:34:40|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|3
1615358180000|2021-03-10 06:36:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1615358190000|2021-03-10 06:36:30|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|6
1615358200000|2021-03-10 06:36:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1615358210000|2021-03-10 06:36:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1615358280000|2021-03-10 06:38:00|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|4
1615358290000|2021-03-10 06:38:10|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|4
1615358340000|2021-03-10 06:39:00|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|5
1615358410000|2021-03-10 06:40:10|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|23
1615358490000|2021-03-10 06:41:30|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|3
1615358500000|2021-03-10 06:41:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|3
1615358510000|2021-03-10 06:41:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1615358530000|2021-03-10 06:42:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1615358540000|2021-03-10 06:42:20|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|2
1615358550000|2021-03-10 06:42:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|4
1615358560000|2021-03-10 06:42:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1615358570000|2021-03-10 06:42:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1615358580000|2021-03-10 06:43:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1615358590000|2021-03-10 06:43:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1615358620000|2021-03-10 06:43:40|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|2
1615358640000|2021-03-10 06:44:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1615358650000|2021-03-10 06:44:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1615358740000|2021-03-10 06:45:40|2237.5|2237.2|2237|2236.7|2237.5|2237.2|2237|2236.7|3
1615358750000|2021-03-10 06:45:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|4
1615358840000|2021-03-10 06:47:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1615358910000|2021-03-10 06:48:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1615358920000|2021-03-10 06:48:40|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.8|2235.5|6
1615358930000|2021-03-10 06:48:50|||||||||1
1615358940000|2021-03-10 06:49:00|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|5
1615358950000|2021-03-10 06:49:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1615359040000|2021-03-10 06:50:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1615359110000|2021-03-10 06:51:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1615359210000|2021-03-10 06:53:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1615359220000|2021-03-10 06:53:40|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|7
1615359330000|2021-03-10 06:55:30|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|3
1615359340000|2021-03-10 06:55:40|||||||||1
1615359360000|2021-03-10 06:56:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1615359380000|2021-03-10 06:56:20|||||||||1
1615359420000|2021-03-10 06:57:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1615359440000|2021-03-10 06:57:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1615359480000|2021-03-10 06:58:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|3
1615359500000|2021-03-10 06:58:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1615359510000|2021-03-10 06:58:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|4
1615359520000|2021-03-10 06:58:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1615359550000|2021-03-10 06:59:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1615359560000|2021-03-10 06:59:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1615359570000|2021-03-10 06:59:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1615359580000|2021-03-10 06:59:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1615359600000|2021-03-10 07:00:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1615359610000|2021-03-10 07:00:10|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|2
1615359620000|2021-03-10 07:00:20|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|4
1615359650000|2021-03-10 07:00:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1615359660000|2021-03-10 07:01:00|2236.5|2236.2|2236.3|2236|2236.6|2236.3|2236.3|2236|8
1615359670000|2021-03-10 07:01:10|2236.6|2236.3|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|5
1615359680000|2021-03-10 07:01:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1615359690000|2021-03-10 07:01:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1615359700000|2021-03-10 07:01:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1615359760000|2021-03-10 07:02:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1615359770000|2021-03-10 07:02:50|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|8
1615359780000|2021-03-10 07:03:00|2238.3|2238|2238.9|2238.6|2238.9|2238.6|2238.2|2237.9|15
1615359790000|2021-03-10 07:03:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1615359800000|2021-03-10 07:03:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|2
1615359810000|2021-03-10 07:03:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|5
1615359820000|2021-03-10 07:03:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1615359830000|2021-03-10 07:03:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|2
1615359840000|2021-03-10 07:04:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1615359850000|2021-03-10 07:04:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|5
1615359950000|2021-03-10 07:05:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1615359960000|2021-03-10 07:06:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|5
1615359970000|2021-03-10 07:06:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1615359980000|2021-03-10 07:06:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1615360020000|2021-03-10 07:07:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1615360030000|2021-03-10 07:07:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1615360110000|2021-03-10 07:08:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1615360130000|2021-03-10 07:08:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1615360140000|2021-03-10 07:09:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1615360170000|2021-03-10 07:09:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|6
1615360190000|2021-03-10 07:09:50|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|3
1615360220000|2021-03-10 07:10:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1615360270000|2021-03-10 07:11:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1615360280000|2021-03-10 07:11:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1615360290000|2021-03-10 07:11:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1615360300000|2021-03-10 07:11:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1615360320000|2021-03-10 07:12:00|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|4
1615360330000|2021-03-10 07:12:10|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.3|2239|3
1615360340000|2021-03-10 07:12:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|12
1615360370000|2021-03-10 07:12:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1615360390000|2021-03-10 07:13:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|5
1615360410000|2021-03-10 07:13:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1615360460000|2021-03-10 07:14:20|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|4
1615360490000|2021-03-10 07:14:50|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|2
1615360500000|2021-03-10 07:15:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1615360520000|2021-03-10 07:15:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1615360570000|2021-03-10 07:16:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1615360630000|2021-03-10 07:17:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1615360640000|2021-03-10 07:17:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1615360780000|2021-03-10 07:19:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1615360820000|2021-03-10 07:20:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1615360830000|2021-03-10 07:20:30|||||||||1
1615360880000|2021-03-10 07:21:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1615360910000|2021-03-10 07:21:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1615360940000|2021-03-10 07:22:20|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|4
1615360950000|2021-03-10 07:22:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1615360970000|2021-03-10 07:22:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1615360980000|2021-03-10 07:23:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1615361010000|2021-03-10 07:23:30|||||||||1
1615361030000|2021-03-10 07:23:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|4
1615361050000|2021-03-10 07:24:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1615361060000|2021-03-10 07:24:20|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|19
1615361070000|2021-03-10 07:24:30|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|7
1615361080000|2021-03-10 07:24:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241|2240.7|11
1615361090000|2021-03-10 07:24:50|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|12
1615361120000|2021-03-10 07:25:20|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|8
1615361190000|2021-03-10 07:26:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1615361200000|2021-03-10 07:26:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1615361210000|2021-03-10 07:26:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1615361220000|2021-03-10 07:27:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|8
1615361250000|2021-03-10 07:27:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1615361260000|2021-03-10 07:27:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|4
1615361270000|2021-03-10 07:27:50|||||||||1
1615361280000|2021-03-10 07:28:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|2
1615361290000|2021-03-10 07:28:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1615361320000|2021-03-10 07:28:40|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|2
1615361340000|2021-03-10 07:29:00|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|3
1615361360000|2021-03-10 07:29:20|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|3
1615361370000|2021-03-10 07:29:30|2241.8|2241.5|2242.5|2242.2|2242.5|2242.2|2241.8|2241.5|7
1615361400000|2021-03-10 07:30:00|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|6
1615361410000|2021-03-10 07:30:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1615361430000|2021-03-10 07:30:30|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|2
1615361460000|2021-03-10 07:31:00|||||||||1
1615361480000|2021-03-10 07:31:20|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|6
1615361510000|2021-03-10 07:31:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1615361550000|2021-03-10 07:32:30|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|4
1615361580000|2021-03-10 07:33:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1615361590000|2021-03-10 07:33:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1615361640000|2021-03-10 07:34:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1615361650000|2021-03-10 07:34:10|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|2
1615361660000|2021-03-10 07:34:20|||||||||1
1615361680000|2021-03-10 07:34:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1615361690000|2021-03-10 07:34:50|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|3
1615361700000|2021-03-10 07:35:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1615361730000|2021-03-10 07:35:30|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|6
1615361740000|2021-03-10 07:35:40|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|4
1615361750000|2021-03-10 07:35:50|||||||||1
1615361760000|2021-03-10 07:36:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1615361830000|2021-03-10 07:37:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1615361850000|2021-03-10 07:37:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1615361860000|2021-03-10 07:37:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1615361870000|2021-03-10 07:37:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1615361890000|2021-03-10 07:38:10|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|3
1615361910000|2021-03-10 07:38:30|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|3
1615361920000|2021-03-10 07:38:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1615361960000|2021-03-10 07:39:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1615362030000|2021-03-10 07:40:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1615362050000|2021-03-10 07:40:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|5
1615362070000|2021-03-10 07:41:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1615362160000|2021-03-10 07:42:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1615362170000|2021-03-10 07:42:50|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|3
1615362200000|2021-03-10 07:43:20|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|2
1615362210000|2021-03-10 07:43:30|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|4
1615362230000|2021-03-10 07:43:50|||||||||1
1615362240000|2021-03-10 07:44:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1615362270000|2021-03-10 07:44:30|||||||||1
1615362280000|2021-03-10 07:44:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1615362300000|2021-03-10 07:45:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1615362310000|2021-03-10 07:45:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1615362370000|2021-03-10 07:46:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|3
1615362390000|2021-03-10 07:46:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1615362420000|2021-03-10 07:47:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1615362440000|2021-03-10 07:47:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1615362460000|2021-03-10 07:47:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1615362470000|2021-03-10 07:47:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1615362500000|2021-03-10 07:48:20|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2242|2241.7|3
1615362570000|2021-03-10 07:49:30|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|3
1615362630000|2021-03-10 07:50:30|||||||||1
1615362640000|2021-03-10 07:50:40|||||||||2
1615362650000|2021-03-10 07:50:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1615362660000|2021-03-10 07:51:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1615362680000|2021-03-10 07:51:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1615362720000|2021-03-10 07:52:00|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|3
1615362740000|2021-03-10 07:52:20|||||||||1
1615362840000|2021-03-10 07:54:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1615362850000|2021-03-10 07:54:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|6
1615362860000|2021-03-10 07:54:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1615362870000|2021-03-10 07:54:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1615362890000|2021-03-10 07:54:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1615362920000|2021-03-10 07:55:20|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|3
1615362980000|2021-03-10 07:56:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1615362990000|2021-03-10 07:56:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1615363000000|2021-03-10 07:56:40|||||||||2
1615363020000|2021-03-10 07:57:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1615363050000|2021-03-10 07:57:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|5
1615363060000|2021-03-10 07:57:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|6
1615363070000|2021-03-10 07:57:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1615363090000|2021-03-10 07:58:10|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|2
1615363100000|2021-03-10 07:58:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1615363110000|2021-03-10 07:58:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1615363120000|2021-03-10 07:58:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|3
1615363130000|2021-03-10 07:58:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1615363160000|2021-03-10 07:59:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1615363200000|2021-03-10 08:00:00|2241.3|2241|2241|2240.7|2241.3|2241|2240.8|2240.5|10
1615363210000|2021-03-10 08:00:10|||||||||1
1615363220000|2021-03-10 08:00:20|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|3
1615363230000|2021-03-10 08:00:30|2240.3|2240|2241.1|2240.8|2241.1|2240.8|2240.3|2240|6
1615363250000|2021-03-10 08:00:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1615363260000|2021-03-10 08:01:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|3
1615363270000|2021-03-10 08:01:10|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.6|2240.3|4
1615363280000|2021-03-10 08:01:20|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|7
1615363290000|2021-03-10 08:01:30|2240.8|2240.5|2241.7|2241.4|2241.7|2241.4|2240.6|2240.3|9
1615363300000|2021-03-10 08:01:40|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.4|2241.1|8
1615363320000|2021-03-10 08:02:00|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|4
1615363330000|2021-03-10 08:02:10|2242.2|2241.9|2242.4|2242.1|2242.6|2242.3|2242.2|2241.9|15
1615363340000|2021-03-10 08:02:20|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|3
1615363350000|2021-03-10 08:02:30|2241.7|2241.4|2241|2240.7|2241.7|2241.4|2240.8|2240.5|7
1615363360000|2021-03-10 08:02:40|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|4
1615363370000|2021-03-10 08:02:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1615363380000|2021-03-10 08:03:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|4
1615363400000|2021-03-10 08:03:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1615363410000|2021-03-10 08:03:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1615363430000|2021-03-10 08:03:50|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|2
1615363440000|2021-03-10 08:04:00|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.3|2241|3
1615363450000|2021-03-10 08:04:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1615363460000|2021-03-10 08:04:20|2240.7|2240.4|2241.3|2241|2241.3|2241|2240.6|2240.3|4
1615363470000|2021-03-10 08:04:30|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|4
1615363480000|2021-03-10 08:04:40|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|2
1615363500000|2021-03-10 08:05:00|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2241|2240.7|4
1615363520000|2021-03-10 08:05:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1615363530000|2021-03-10 08:05:30|2239.4|2239.1|2238.4|2238.1|2239.4|2239.1|2238.4|2238.1|10
1615363550000|2021-03-10 08:05:50|2238.8|2238.5|2239.5|2239.2|2239.5|2239.2|2238.8|2238.5|5
1615363560000|2021-03-10 08:06:00|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|2
1615363570000|2021-03-10 08:06:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1615363580000|2021-03-10 08:06:20|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|3
1615363600000|2021-03-10 08:06:40|||||||||1
1615363610000|2021-03-10 08:06:50|2239.1|2238.8|2239.7|2239.4|2239.7|2239.4|2239.1|2238.8|7
1615363620000|2021-03-10 08:07:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1615363630000|2021-03-10 08:07:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1615363640000|2021-03-10 08:07:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1615363650000|2021-03-10 08:07:30|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|4
1615363660000|2021-03-10 08:07:40|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|6
1615363670000|2021-03-10 08:07:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1615363680000|2021-03-10 08:08:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|3
1615363690000|2021-03-10 08:08:10|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2241|2240.7|9
1615363700000|2021-03-10 08:08:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1615363710000|2021-03-10 08:08:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|2
1615363720000|2021-03-10 08:08:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1615363730000|2021-03-10 08:08:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|3
1615363740000|2021-03-10 08:09:00|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|6
1615363750000|2021-03-10 08:09:10|2242.3|2242|2242.4|2242.1|2242.6|2242.3|2242.3|2242|11
1615363760000|2021-03-10 08:09:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|3
1615363770000|2021-03-10 08:09:30|2242.3|2242|2242.9|2242.6|2242.9|2242.6|2242.3|2242|8
1615363780000|2021-03-10 08:09:40|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|8
1615363790000|2021-03-10 08:09:50|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|7
1615363800000|2021-03-10 08:10:00|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|8
1615363810000|2021-03-10 08:10:10|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|12
1615363820000|2021-03-10 08:10:20|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|2
1615363830000|2021-03-10 08:10:30|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|2
1615363840000|2021-03-10 08:10:40|2244.3|2244|2244.6|2244.3|2244.7|2244.4|2244.3|2244|14
1615363850000|2021-03-10 08:10:50|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|2
1615363860000|2021-03-10 08:11:00|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|4
1615363870000|2021-03-10 08:11:10|||||||||1
1615363880000|2021-03-10 08:11:20|2244.7|2244.4|2244.5|2244.2|2245|2244.7|2244.5|2244.2|15
1615363890000|2021-03-10 08:11:30|2244.6|2244.3|2245|2244.7|2245.1|2244.8|2244.6|2244.3|7
1615363900000|2021-03-10 08:11:40|2245.2|2244.9|2245.3|2245|2245.6|2245.3|2245.2|2244.9|14
1615363910000|2021-03-10 08:11:50|2245|2244.7|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|9
1615363920000|2021-03-10 08:12:00|2245|2244.7|2245|2244.7|2245|2244.7|2244.5|2244.2|16
1615363930000|2021-03-10 08:12:10|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|4
1615363940000|2021-03-10 08:12:20|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|2
1615363950000|2021-03-10 08:12:30|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|10
1615363960000|2021-03-10 08:12:40|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|4
1615363970000|2021-03-10 08:12:50|2245.1|2244.8|2245.3|2245|2245.3|2245|2245|2244.7|8
1615363980000|2021-03-10 08:13:00|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|4
1615363990000|2021-03-10 08:13:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1615364000000|2021-03-10 08:13:20|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|4
1615364010000|2021-03-10 08:13:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1615364020000|2021-03-10 08:13:40|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|2
1615364030000|2021-03-10 08:13:50|2245.6|2245.3|2245.8|2245.5|2246.1|2245.8|2245.6|2245.3|13
1615364040000|2021-03-10 08:14:00|2245.9|2245.6|2246.5|2246.2|2246.5|2246.2|2245.9|2245.6|8
1615364050000|2021-03-10 08:14:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.3|2246|4
1615364060000|2021-03-10 08:14:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|3
1615364070000|2021-03-10 08:14:30|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|8
1615364080000|2021-03-10 08:14:40|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.9|2245.6|2
1615364090000|2021-03-10 08:14:50|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|2
1615364110000|2021-03-10 08:15:10|2246.5|2246.2|2246.3|2246|2247.1|2246.8|2246|2245.7|76
1615364120000|2021-03-10 08:15:20|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|63
1615364130000|2021-03-10 08:15:30|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|15
1615364140000|2021-03-10 08:15:40|2247.3|2247|2246.8|2246.5|2247.3|2247|2246.8|2246.5|10
1615364150000|2021-03-10 08:15:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1615364160000|2021-03-10 08:16:00|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|10
1615364170000|2021-03-10 08:16:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1615364180000|2021-03-10 08:16:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|4
1615364190000|2021-03-10 08:16:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1615364200000|2021-03-10 08:16:40|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|7
1615364210000|2021-03-10 08:16:50|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|2
1615364230000|2021-03-10 08:17:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1615364240000|2021-03-10 08:17:20|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|7
1615364250000|2021-03-10 08:17:30|2246.6|2246.3|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|10
1615364260000|2021-03-10 08:17:40|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|3
1615364270000|2021-03-10 08:17:50|2246.5|2246.2|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|4
1615364280000|2021-03-10 08:18:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1615364290000|2021-03-10 08:18:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1615364300000|2021-03-10 08:18:20|||||||||2
1615364310000|2021-03-10 08:18:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1615364330000|2021-03-10 08:18:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1615364340000|2021-03-10 08:19:00|2246.7|2246.4|2247.1|2246.8|2247.2|2246.9|2246.7|2246.4|8
1615364350000|2021-03-10 08:19:10|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|6
1615364360000|2021-03-10 08:19:20|2246.8|2246.5|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|4
1615364370000|2021-03-10 08:19:30|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|23
1615364380000|2021-03-10 08:19:40|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|20
1615364390000|2021-03-10 08:19:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1615364400000|2021-03-10 08:20:00|2246.1|2245.8|2246.4|2246.1|2246.7|2246.4|2246.1|2245.8|6
1615364410000|2021-03-10 08:20:10|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|2
1615364420000|2021-03-10 08:20:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|4
1615364430000|2021-03-10 08:20:30|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.3|2246|5
1615364450000|2021-03-10 08:20:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1615364470000|2021-03-10 08:21:10|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|4
1615364480000|2021-03-10 08:21:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1615364490000|2021-03-10 08:21:30|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|8
1615364500000|2021-03-10 08:21:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1615364510000|2021-03-10 08:21:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1615364520000|2021-03-10 08:22:00|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|4
1615364530000|2021-03-10 08:22:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1615364540000|2021-03-10 08:22:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|5
1615364550000|2021-03-10 08:22:30|2245.7|2245.4|2246.7|2246.4|2246.7|2246.4|2245.7|2245.4|7
1615364560000|2021-03-10 08:22:40|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|6
1615364570000|2021-03-10 08:22:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1615364580000|2021-03-10 08:23:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1615364590000|2021-03-10 08:23:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1615364600000|2021-03-10 08:23:20|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|4
1615364610000|2021-03-10 08:23:30|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|3
1615364620000|2021-03-10 08:23:40|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.9|2246.6|13
1615364630000|2021-03-10 08:23:50|2247.2|2246.9|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|14
1615364640000|2021-03-10 08:24:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1615364650000|2021-03-10 08:24:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1615364670000|2021-03-10 08:24:30|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|15
1615364680000|2021-03-10 08:24:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1615364700000|2021-03-10 08:25:00|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|3
1615364710000|2021-03-10 08:25:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1615364730000|2021-03-10 08:25:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1615364740000|2021-03-10 08:25:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1615364750000|2021-03-10 08:25:50|2246.2|2245.9|2245.5|2245.2|2246.2|2245.9|2245.5|2245.2|13
1615364760000|2021-03-10 08:26:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1615364770000|2021-03-10 08:26:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|3
1615364780000|2021-03-10 08:26:20|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|6
1615364810000|2021-03-10 08:26:50|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|6
1615364840000|2021-03-10 08:27:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1615364850000|2021-03-10 08:27:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1615364890000|2021-03-10 08:28:10|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1615364930000|2021-03-10 08:28:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1615364940000|2021-03-10 08:29:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|4
1615364950000|2021-03-10 08:29:10|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1615364970000|2021-03-10 08:29:30|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|4
1615365000000|2021-03-10 08:30:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1615365020000|2021-03-10 08:30:20|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|3
1615365030000|2021-03-10 08:30:30|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|4
1615365040000|2021-03-10 08:30:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1615365050000|2021-03-10 08:30:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|2
1615365060000|2021-03-10 08:31:00|2245.4|2245.1|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|3
1615365080000|2021-03-10 08:31:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|4
1615365090000|2021-03-10 08:31:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|4
1615365100000|2021-03-10 08:31:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1615365120000|2021-03-10 08:32:00|||||||||1
1615365130000|2021-03-10 08:32:10|2246.2|2245.9|2246.2|2245.9|2246.7|2246.4|2246.1|2245.8|19
1615365150000|2021-03-10 08:32:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|4
1615365160000|2021-03-10 08:32:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1615365170000|2021-03-10 08:32:50|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|11
1615365180000|2021-03-10 08:33:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1615365190000|2021-03-10 08:33:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1615365200000|2021-03-10 08:33:20|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|3
1615365230000|2021-03-10 08:33:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1615365240000|2021-03-10 08:34:00|||||||||1
1615365250000|2021-03-10 08:34:10|||||||||1
1615365260000|2021-03-10 08:34:20|2246.7|2246.4|2247.3|2247|2247.3|2247|2246.7|2246.4|3
1615365270000|2021-03-10 08:34:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1615365280000|2021-03-10 08:34:40|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|4
1615365290000|2021-03-10 08:34:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1615365300000|2021-03-10 08:35:00|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|3
1615365310000|2021-03-10 08:35:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1615365320000|2021-03-10 08:35:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1615365360000|2021-03-10 08:36:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1615365370000|2021-03-10 08:36:10|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|8
1615365390000|2021-03-10 08:36:30|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|3
1615365400000|2021-03-10 08:36:40|2247.7|2247.4|2247.2|2246.9|2247.7|2247.4|2247.2|2246.9|5
1615365420000|2021-03-10 08:37:00|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2247|2246.7|5
1615365440000|2021-03-10 08:37:20|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|7
1615365470000|2021-03-10 08:37:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1615365480000|2021-03-10 08:38:00|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|7
1615365490000|2021-03-10 08:38:10|||||||||4
1615365500000|2021-03-10 08:38:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1615365510000|2021-03-10 08:38:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|6
1615365520000|2021-03-10 08:38:40|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|5
1615365530000|2021-03-10 08:38:50|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|5
1615365540000|2021-03-10 08:39:00|||||||||4
1615365550000|2021-03-10 08:39:10|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|4
1615365570000|2021-03-10 08:39:30|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|2
1615365580000|2021-03-10 08:39:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|17
1615365590000|2021-03-10 08:39:50|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|3
1615365600000|2021-03-10 08:40:00|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2249|2248.7|7
1615365610000|2021-03-10 08:40:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1615365630000|2021-03-10 08:40:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1615365640000|2021-03-10 08:40:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1615365650000|2021-03-10 08:40:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1615365660000|2021-03-10 08:41:00|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.9|2248.6|2
1615365680000|2021-03-10 08:41:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1615365690000|2021-03-10 08:41:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1615365710000|2021-03-10 08:41:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1615365750000|2021-03-10 08:42:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|2
1615365760000|2021-03-10 08:42:40|2249.4|2249.1|2250|2249.7|2250|2249.7|2249.4|2249.1|11
1615365770000|2021-03-10 08:42:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1615365780000|2021-03-10 08:43:00|2249.6|2249.3|2250|2249.7|2250|2249.7|2249.6|2249.3|14
1615365790000|2021-03-10 08:43:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|3
1615365800000|2021-03-10 08:43:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|7
1615365810000|2021-03-10 08:43:30|2250.1|2249.8|2250.6|2250.3|2250.6|2250.3|2250.1|2249.8|46
1615365820000|2021-03-10 08:43:40|2250.7|2250.4|2250.8|2250.5|2251|2250.7|2250.5|2250.2|34
1615365830000|2021-03-10 08:43:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2
1615365840000|2021-03-10 08:44:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1615365850000|2021-03-10 08:44:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|4
1615365860000|2021-03-10 08:44:20|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|30
1615365870000|2021-03-10 08:44:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|5
1615365880000|2021-03-10 08:44:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|5
1615365890000|2021-03-10 08:44:50|2251.1|2250.8|2251.9|2251.6|2251.9|2251.6|2251.1|2250.8|44
1615365900000|2021-03-10 08:45:00|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|4
1615365910000|2021-03-10 08:45:10|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|9
1615365920000|2021-03-10 08:45:20|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.3|2251|6
1615365930000|2021-03-10 08:45:30|2251.2|2250.9|2251.5|2251.2|2251.7|2251.4|2251.2|2250.9|7
1615365940000|2021-03-10 08:45:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1615365950000|2021-03-10 08:45:50|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|5
1615365960000|2021-03-10 08:46:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|4
1615365970000|2021-03-10 08:46:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1615365990000|2021-03-10 08:46:30|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|3
1615366000000|2021-03-10 08:46:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|4
1615366010000|2021-03-10 08:46:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1615366020000|2021-03-10 08:47:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2
1615366030000|2021-03-10 08:47:10|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|5
1615366040000|2021-03-10 08:47:20|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250.3|2250|31
1615366050000|2021-03-10 08:47:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|4
1615366070000|2021-03-10 08:47:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|8
1615366080000|2021-03-10 08:48:00|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|4
1615366100000|2021-03-10 08:48:20|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|9
1615366110000|2021-03-10 08:48:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|4
1615366130000|2021-03-10 08:48:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1615366140000|2021-03-10 08:49:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1615366150000|2021-03-10 08:49:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1615366160000|2021-03-10 08:49:20|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|3
1615366170000|2021-03-10 08:49:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1615366180000|2021-03-10 08:49:40|||||||||2
1615366190000|2021-03-10 08:49:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1615366200000|2021-03-10 08:50:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1615366220000|2021-03-10 08:50:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|5
1615366230000|2021-03-10 08:50:30|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|2
1615366240000|2021-03-10 08:50:40|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|6
1615366250000|2021-03-10 08:50:50|||||||||1
1615366260000|2021-03-10 08:51:00|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|11
1615366270000|2021-03-10 08:51:10|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|4
1615366280000|2021-03-10 08:51:20|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|9
1615366290000|2021-03-10 08:51:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1615366320000|2021-03-10 08:52:00|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1615366340000|2021-03-10 08:52:20|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|4
1615366380000|2021-03-10 08:53:00|2251.8|2251.5|2252|2251.7|2252.3|2252|2251.8|2251.5|12
1615366390000|2021-03-10 08:53:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1615366420000|2021-03-10 08:53:40|||||||||1
1615366430000|2021-03-10 08:53:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1615366450000|2021-03-10 08:54:10|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|7
1615366460000|2021-03-10 08:54:20|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|2
1615366500000|2021-03-10 08:55:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1615366510000|2021-03-10 08:55:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|6
1615366530000|2021-03-10 08:55:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1615366540000|2021-03-10 08:55:40|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|7
1615366560000|2021-03-10 08:56:00|2252.4|2252.1|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|5
1615366580000|2021-03-10 08:56:20|2252.6|2252.3|2252.3|2252|2252.7|2252.4|2252.3|2252|3
1615366590000|2021-03-10 08:56:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1615366600000|2021-03-10 08:56:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1615366630000|2021-03-10 08:57:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1615366640000|2021-03-10 08:57:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1615366650000|2021-03-10 08:57:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1615366660000|2021-03-10 08:57:40|2251.7|2251.4|2251.3|2251|2251.8|2251.5|2251.3|2251|9
1615366670000|2021-03-10 08:57:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1615366680000|2021-03-10 08:58:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|4
1615366690000|2021-03-10 08:58:10|2251.2|2250.9|2250.7|2250.4|2251.2|2250.9|2250.7|2250.4|13
1615366700000|2021-03-10 08:58:20|2251.1|2250.8|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|6
1615366710000|2021-03-10 08:58:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|3
1615366720000|2021-03-10 08:58:40|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|2
1615366730000|2021-03-10 08:58:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1615366740000|2021-03-10 08:59:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1615366760000|2021-03-10 08:59:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|8
1615366770000|2021-03-10 08:59:30|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|3
1615366780000|2021-03-10 08:59:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|4
1615366790000|2021-03-10 08:59:50|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|5
1615366800000|2021-03-10 09:00:00|2251.2|2250.9|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|4
1615366820000|2021-03-10 09:00:20|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|2
1615366830000|2021-03-10 09:00:30|||||||||3
1615366840000|2021-03-10 09:00:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1615366850000|2021-03-10 09:00:50|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|4
1615366860000|2021-03-10 09:01:00|2251.5|2251.2|2251.8|2251.5|2252|2251.7|2251.5|2251.2|11
1615366870000|2021-03-10 09:01:10|2252.1|2251.8|2251.6|2251.3|2252.2|2251.9|2251.6|2251.3|76
1615366880000|2021-03-10 09:01:20|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|4
1615366900000|2021-03-10 09:01:40|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.1|2250.8|5
1615366910000|2021-03-10 09:01:50|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|10
1615366920000|2021-03-10 09:02:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|4
1615366930000|2021-03-10 09:02:10|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|6
1615366940000|2021-03-10 09:02:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|5
1615366950000|2021-03-10 09:02:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|6
1615366960000|2021-03-10 09:02:40|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|6
1615366970000|2021-03-10 09:02:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1615367000000|2021-03-10 09:03:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|2
1615367020000|2021-03-10 09:03:40|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|2
1615367030000|2021-03-10 09:03:50|||||||||1
1615367040000|2021-03-10 09:04:00|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|39
1615367050000|2021-03-10 09:04:10|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|27
1615367060000|2021-03-10 09:04:20|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|6
1615367070000|2021-03-10 09:04:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|14
1615367080000|2021-03-10 09:04:40|2250.4|2250.1|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|10
1615367090000|2021-03-10 09:04:50|2250.4|2250.1|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|5
1615367100000|2021-03-10 09:05:00|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|6
1615367110000|2021-03-10 09:05:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|3
1615367120000|2021-03-10 09:05:20|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|3
1615367130000|2021-03-10 09:05:30|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|3
1615367140000|2021-03-10 09:05:40|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.3|2251|6
1615367150000|2021-03-10 09:05:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1615367160000|2021-03-10 09:06:00|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|5
1615367170000|2021-03-10 09:06:10|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|7
1615367180000|2021-03-10 09:06:20|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|7
1615367190000|2021-03-10 09:06:30|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.7|2252.4|5
1615367200000|2021-03-10 09:06:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|11
1615367210000|2021-03-10 09:06:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1615367220000|2021-03-10 09:07:00|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|8
1615367230000|2021-03-10 09:07:10|2252.5|2252.2|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|16
1615367240000|2021-03-10 09:07:20|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|2
1615367250000|2021-03-10 09:07:30|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|14
1615367270000|2021-03-10 09:07:50|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|3
1615367280000|2021-03-10 09:08:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1615367290000|2021-03-10 09:08:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|4
1615367300000|2021-03-10 09:08:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1615367320000|2021-03-10 09:08:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1615367330000|2021-03-10 09:08:50|||||||||1
1615367350000|2021-03-10 09:09:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1615367360000|2021-03-10 09:09:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1615367370000|2021-03-10 09:09:30|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|2
1615367380000|2021-03-10 09:09:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1615367390000|2021-03-10 09:09:50|2253|2252.7|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|8
1615367400000|2021-03-10 09:10:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1615367420000|2021-03-10 09:10:20|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|16
1615367430000|2021-03-10 09:10:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|13
1615367440000|2021-03-10 09:10:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1615367450000|2021-03-10 09:10:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|3
1615367460000|2021-03-10 09:11:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1615367480000|2021-03-10 09:11:20|||||||||1
1615367490000|2021-03-10 09:11:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.3|2251|6
1615367500000|2021-03-10 09:11:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|6
1615367510000|2021-03-10 09:11:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|3
1615367520000|2021-03-10 09:12:00|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|4
1615367530000|2021-03-10 09:12:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1615367540000|2021-03-10 09:12:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1615367550000|2021-03-10 09:12:30|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|9
1615367560000|2021-03-10 09:12:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253|2252.7|4
1615367570000|2021-03-10 09:12:50|2253.3|2253|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|57
1615367580000|2021-03-10 09:13:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|4
1615367590000|2021-03-10 09:13:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|3
1615367600000|2021-03-10 09:13:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|11
1615367610000|2021-03-10 09:13:30|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|4
1615367620000|2021-03-10 09:13:40|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|4
1615367640000|2021-03-10 09:14:00|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|5
1615367650000|2021-03-10 09:14:10|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|18
1615367660000|2021-03-10 09:14:20|2254.2|2253.9|2255|2254.7|2255|2254.7|2254.2|2253.9|55
1615367670000|2021-03-10 09:14:30|2255.3|2255|2254.8|2254.5|2255.3|2255|2254.8|2254.5|3
1615367680000|2021-03-10 09:14:40|2255.5|2255.2|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|9
1615367690000|2021-03-10 09:14:50|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.5|2254.2|18
1615367700000|2021-03-10 09:15:00|2254.9|2254.6|2254.4|2254.1|2254.9|2254.6|2254.4|2254.1|10
1615367710000|2021-03-10 09:15:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1615367720000|2021-03-10 09:15:20|||||||||1
1615367730000|2021-03-10 09:15:30|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|11
1615367740000|2021-03-10 09:15:40|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|7
1615367760000|2021-03-10 09:16:00|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|4
1615367790000|2021-03-10 09:16:30|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|5
1615367800000|2021-03-10 09:16:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1615367810000|2021-03-10 09:16:50|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.9|2254.6|16
1615367820000|2021-03-10 09:17:00|2254.4|2254.1|2254.3|2254|2254.6|2254.3|2254.3|2254|13
1615367830000|2021-03-10 09:17:10|2254.2|2253.9|2254.3|2254|2254.3|2254|2254|2253.7|22
1615367840000|2021-03-10 09:17:20|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|7
1615367870000|2021-03-10 09:17:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1615367880000|2021-03-10 09:18:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1615367900000|2021-03-10 09:18:20|2254.3|2254|2254.4|2254.1|2254.6|2254.3|2254.3|2254|5
1615367910000|2021-03-10 09:18:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1615367930000|2021-03-10 09:18:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1615367950000|2021-03-10 09:19:10|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|3
1615367960000|2021-03-10 09:19:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1615367970000|2021-03-10 09:19:30|||||||||1
1615367980000|2021-03-10 09:19:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1615368000000|2021-03-10 09:20:00|||||||||2
1615368020000|2021-03-10 09:20:20|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|4
1615368030000|2021-03-10 09:20:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1615368040000|2021-03-10 09:20:40|2254.3|2254|2253.9|2253.6|2254.4|2254.1|2253.9|2253.6|6
1615368050000|2021-03-10 09:20:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1615368070000|2021-03-10 09:21:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1615368080000|2021-03-10 09:21:20|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|5
1615368100000|2021-03-10 09:21:40|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|2
1615368110000|2021-03-10 09:21:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1615368120000|2021-03-10 09:22:00|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|5
1615368130000|2021-03-10 09:22:10|||||||||2
1615368150000|2021-03-10 09:22:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1615368180000|2021-03-10 09:23:00|2253.9|2253.6|2254.2|2253.9|2254.5|2254.2|2253.8|2253.5|9
1615368200000|2021-03-10 09:23:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1615368250000|2021-03-10 09:24:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1615368280000|2021-03-10 09:24:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1615368290000|2021-03-10 09:24:50|||||||||2
1615368330000|2021-03-10 09:25:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1615368340000|2021-03-10 09:25:40|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|2
1615368350000|2021-03-10 09:25:50|||||||||1
1615368360000|2021-03-10 09:26:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1615368370000|2021-03-10 09:26:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|13
1615368380000|2021-03-10 09:26:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|6
1615368390000|2021-03-10 09:26:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1615368400000|2021-03-10 09:26:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1615368420000|2021-03-10 09:27:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1615368430000|2021-03-10 09:27:10|||||||||1
1615368450000|2021-03-10 09:27:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1615368500000|2021-03-10 09:28:20|||||||||1
1615368520000|2021-03-10 09:28:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1615368530000|2021-03-10 09:28:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1615368540000|2021-03-10 09:29:00|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|14
1615368550000|2021-03-10 09:29:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|3
1615368600000|2021-03-10 09:30:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|7
1615368610000|2021-03-10 09:30:10|||||||||1
1615368640000|2021-03-10 09:30:40|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|5
1615368650000|2021-03-10 09:30:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|6
1615368670000|2021-03-10 09:31:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|5
1615368690000|2021-03-10 09:31:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1615368700000|2021-03-10 09:31:40|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|3
1615368710000|2021-03-10 09:31:50|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|5
1615368720000|2021-03-10 09:32:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1615368740000|2021-03-10 09:32:20|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|2
1615368750000|2021-03-10 09:32:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1615368760000|2021-03-10 09:32:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|17
1615368770000|2021-03-10 09:32:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1615368780000|2021-03-10 09:33:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|10
1615368790000|2021-03-10 09:33:10|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1615368800000|2021-03-10 09:33:20|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|30
1615368810000|2021-03-10 09:33:30|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|7
1615368830000|2021-03-10 09:33:50|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|2
1615368850000|2021-03-10 09:34:10|||||||||1
1615368870000|2021-03-10 09:34:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|3
1615368880000|2021-03-10 09:34:40|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|7
1615368890000|2021-03-10 09:34:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1615368900000|2021-03-10 09:35:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|5
1615368910000|2021-03-10 09:35:10|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|10
1615368920000|2021-03-10 09:35:20|||||||||2
1615368930000|2021-03-10 09:35:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1615368950000|2021-03-10 09:35:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1615368960000|2021-03-10 09:36:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|3
1615368980000|2021-03-10 09:36:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1615368990000|2021-03-10 09:36:30|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|5
1615369000000|2021-03-10 09:36:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1615369020000|2021-03-10 09:37:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1615369030000|2021-03-10 09:37:10|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|8
1615369050000|2021-03-10 09:37:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|4
1615369060000|2021-03-10 09:37:40|2254.1|2253.8|2254|2253.7|2254.3|2254|2253.9|2253.6|21
1615369070000|2021-03-10 09:37:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1615369090000|2021-03-10 09:38:10|2254.3|2254|2254.5|2254.2|2254.7|2254.4|2254.3|2254|7
1615369100000|2021-03-10 09:38:20|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1615369110000|2021-03-10 09:38:30|2255|2254.7|2255.6|2255.3|2255.7|2255.4|2255|2254.7|25
1615369120000|2021-03-10 09:38:40|||||||||1
1615369130000|2021-03-10 09:38:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|22
1615369140000|2021-03-10 09:39:00|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.5|2255.2|32
1615369150000|2021-03-10 09:39:10|2255.9|2255.6|2255.4|2255.1|2256|2255.7|2255.4|2255.1|28
1615369160000|2021-03-10 09:39:20|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|19
1615369170000|2021-03-10 09:39:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|8
1615369180000|2021-03-10 09:39:40|2255.3|2255|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|8
1615369190000|2021-03-10 09:39:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1615369200000|2021-03-10 09:40:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1615369210000|2021-03-10 09:40:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1615369230000|2021-03-10 09:40:30|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|2
1615369250000|2021-03-10 09:40:50|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.6|2253.3|3
1615369260000|2021-03-10 09:41:00|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|4
1615369270000|2021-03-10 09:41:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1615369280000|2021-03-10 09:41:20|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|3
1615369290000|2021-03-10 09:41:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1615369300000|2021-03-10 09:41:40|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|2
1615369310000|2021-03-10 09:41:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1615369320000|2021-03-10 09:42:00|2254.3|2254|2254.8|2254.5|2254.8|2254.5|2254.3|2254|4
1615369330000|2021-03-10 09:42:10|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|5
1615369340000|2021-03-10 09:42:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1615369350000|2021-03-10 09:42:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1615369360000|2021-03-10 09:42:40|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|2
1615369370000|2021-03-10 09:42:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1615369380000|2021-03-10 09:43:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|5
1615369410000|2021-03-10 09:43:30|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|7
1615369440000|2021-03-10 09:44:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|5
1615369460000|2021-03-10 09:44:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|4
1615369470000|2021-03-10 09:44:30|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.3|2253|6
1615369480000|2021-03-10 09:44:40|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|9
1615369490000|2021-03-10 09:44:50|||||||||1
1615369500000|2021-03-10 09:45:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|6
1615369520000|2021-03-10 09:45:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1615369530000|2021-03-10 09:45:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1615369550000|2021-03-10 09:45:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1615369560000|2021-03-10 09:46:00|2253.2|2252.9|2252.7|2252.4|2253.2|2252.9|2252.7|2252.4|7
1615369580000|2021-03-10 09:46:20|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|2
1615369590000|2021-03-10 09:46:30|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|3
1615369610000|2021-03-10 09:46:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1615369630000|2021-03-10 09:47:10|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|4
1615369640000|2021-03-10 09:47:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1615369650000|2021-03-10 09:47:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1615369660000|2021-03-10 09:47:40|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|3
1615369680000|2021-03-10 09:48:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|3
1615369700000|2021-03-10 09:48:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1615369710000|2021-03-10 09:48:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1615369720000|2021-03-10 09:48:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1615369740000|2021-03-10 09:49:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|3
1615369750000|2021-03-10 09:49:10|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|3
1615369760000|2021-03-10 09:49:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1615369770000|2021-03-10 09:49:30|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|5
1615369790000|2021-03-10 09:49:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1615369800000|2021-03-10 09:50:00|2253.1|2252.8|2253.9|2253.6|2253.9|2253.6|2253.1|2252.8|3
1615369820000|2021-03-10 09:50:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1615369840000|2021-03-10 09:50:40|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|2
1615369850000|2021-03-10 09:50:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1615369870000|2021-03-10 09:51:10|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|4
1615369880000|2021-03-10 09:51:20|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|3
1615369890000|2021-03-10 09:51:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1615369910000|2021-03-10 09:51:50|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|8
1615369920000|2021-03-10 09:52:00|||||||||1
1615369930000|2021-03-10 09:52:10|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1615369940000|2021-03-10 09:52:20|2253.2|2252.9|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|3
1615369950000|2021-03-10 09:52:30|||||||||2
1615369970000|2021-03-10 09:52:50|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|3
1615369980000|2021-03-10 09:53:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1615369990000|2021-03-10 09:53:10|2252.8|2252.5|2253.3|2253|2253.3|2253|2252.8|2252.5|4
1615370010000|2021-03-10 09:53:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1615370020000|2021-03-10 09:53:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1615370040000|2021-03-10 09:54:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|3
1615370050000|2021-03-10 09:54:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|2
1615370060000|2021-03-10 09:54:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1615370070000|2021-03-10 09:54:30|2254|2253.7|2254.7|2254.4|2254.7|2254.4|2254|2253.7|15
1615370080000|2021-03-10 09:54:40|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|5
1615370090000|2021-03-10 09:54:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1615370100000|2021-03-10 09:55:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1615370110000|2021-03-10 09:55:10|2255.3|2255|2255.3|2255|2255.5|2255.2|2255.3|2255|14
1615370120000|2021-03-10 09:55:20|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|4
1615370130000|2021-03-10 09:55:30|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|6
1615370140000|2021-03-10 09:55:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1615370160000|2021-03-10 09:56:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1615370170000|2021-03-10 09:56:10|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|3
1615370180000|2021-03-10 09:56:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1615370190000|2021-03-10 09:56:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1615370220000|2021-03-10 09:57:00|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|4
1615370230000|2021-03-10 09:57:10|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|5
1615370240000|2021-03-10 09:57:20|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|3
1615370260000|2021-03-10 09:57:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1615370270000|2021-03-10 09:57:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1615370280000|2021-03-10 09:58:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1615370290000|2021-03-10 09:58:10|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|4
1615370300000|2021-03-10 09:58:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1615370310000|2021-03-10 09:58:30|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|3
1615370330000|2021-03-10 09:58:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|8
1615370370000|2021-03-10 09:59:30|2255.1|2254.8|2254.5|2254.2|2255.1|2254.8|2254.5|2254.2|5
1615370380000|2021-03-10 09:59:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1615370390000|2021-03-10 09:59:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1615370400000|2021-03-10 10:00:00|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|4
1615370410000|2021-03-10 10:00:10|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|2
1615370430000|2021-03-10 10:00:30|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|2
1615370470000|2021-03-10 10:01:10|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|4
1615370480000|2021-03-10 10:01:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1615370490000|2021-03-10 10:01:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1615370500000|2021-03-10 10:01:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1615370510000|2021-03-10 10:01:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1615370520000|2021-03-10 10:02:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|6
1615370560000|2021-03-10 10:02:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1615370570000|2021-03-10 10:02:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1615370580000|2021-03-10 10:03:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1615370590000|2021-03-10 10:03:10|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|4
1615370610000|2021-03-10 10:03:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.3|2253|9
1615370640000|2021-03-10 10:04:00|||||||||1
1615370650000|2021-03-10 10:04:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1615370660000|2021-03-10 10:04:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1615370670000|2021-03-10 10:04:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1615370680000|2021-03-10 10:04:40|2253.8|2253.5|2254.3|2254|2254.3|2254|2253.8|2253.5|2
1615370690000|2021-03-10 10:04:50|||||||||1
1615370700000|2021-03-10 10:05:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|4
1615370710000|2021-03-10 10:05:10|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|4
1615370720000|2021-03-10 10:05:20|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|3
1615370740000|2021-03-10 10:05:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|5
1615370750000|2021-03-10 10:05:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1615370760000|2021-03-10 10:06:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1615370770000|2021-03-10 10:06:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1615370780000|2021-03-10 10:06:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1615370790000|2021-03-10 10:06:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1615370800000|2021-03-10 10:06:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1615370830000|2021-03-10 10:07:10|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|3
1615370840000|2021-03-10 10:07:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1615370850000|2021-03-10 10:07:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1615370860000|2021-03-10 10:07:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|5
1615370870000|2021-03-10 10:07:50|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|6
1615370880000|2021-03-10 10:08:00|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|4
1615370890000|2021-03-10 10:08:10|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|2
1615370900000|2021-03-10 10:08:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1615370910000|2021-03-10 10:08:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1615370920000|2021-03-10 10:08:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1615370930000|2021-03-10 10:08:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1615370940000|2021-03-10 10:09:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1615370960000|2021-03-10 10:09:20|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|3
1615370970000|2021-03-10 10:09:30|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|3
1615370990000|2021-03-10 10:09:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|2
1615371010000|2021-03-10 10:10:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1615371020000|2021-03-10 10:10:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1615371050000|2021-03-10 10:10:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1615371070000|2021-03-10 10:11:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1615371090000|2021-03-10 10:11:30|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|2
1615371150000|2021-03-10 10:12:30|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|3
1615371160000|2021-03-10 10:12:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1615371170000|2021-03-10 10:12:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|5
1615371180000|2021-03-10 10:13:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1615371190000|2021-03-10 10:13:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1615371200000|2021-03-10 10:13:20|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|4
1615371220000|2021-03-10 10:13:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1615371230000|2021-03-10 10:13:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1615371280000|2021-03-10 10:14:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1615371290000|2021-03-10 10:14:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1615371310000|2021-03-10 10:15:10|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|5
1615371320000|2021-03-10 10:15:20|2253.1|2252.8|2253.3|2253|2253.3|2253|2252.9|2252.6|12
1615371330000|2021-03-10 10:15:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1615371370000|2021-03-10 10:16:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|2
1615371380000|2021-03-10 10:16:20|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|9
1615371390000|2021-03-10 10:16:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1615371400000|2021-03-10 10:16:40|||||||||1
1615371410000|2021-03-10 10:16:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1615371420000|2021-03-10 10:17:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1615371440000|2021-03-10 10:17:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1615371450000|2021-03-10 10:17:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1615371460000|2021-03-10 10:17:40|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|2
1615371480000|2021-03-10 10:18:00|2254.4|2254.1|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|5
1615371490000|2021-03-10 10:18:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1615371500000|2021-03-10 10:18:20|||||||||2
1615371510000|2021-03-10 10:18:30|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|2
1615371520000|2021-03-10 10:18:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1615371530000|2021-03-10 10:18:50|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|2
1615371560000|2021-03-10 10:19:20|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|2
1615371590000|2021-03-10 10:19:50|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|8
1615371600000|2021-03-10 10:20:00|||||||||1
1615371620000|2021-03-10 10:20:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|5
1615371630000|2021-03-10 10:20:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|4
1615371640000|2021-03-10 10:20:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|7
1615371660000|2021-03-10 10:21:00|2255.5|2255.2|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|4
1615371670000|2021-03-10 10:21:10|||||||||1
1615371690000|2021-03-10 10:21:30|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|2
1615371700000|2021-03-10 10:21:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1615371720000|2021-03-10 10:22:00|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|5
1615371740000|2021-03-10 10:22:20|||||||||1
1615371750000|2021-03-10 10:22:30|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|2
1615371760000|2021-03-10 10:22:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1615371770000|2021-03-10 10:22:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1615371790000|2021-03-10 10:23:10|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|4
1615371800000|2021-03-10 10:23:20|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|5
1615371810000|2021-03-10 10:23:30|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|4
1615371820000|2021-03-10 10:23:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1615371840000|2021-03-10 10:24:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1615371860000|2021-03-10 10:24:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1615371870000|2021-03-10 10:24:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|3
1615371880000|2021-03-10 10:24:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1615371890000|2021-03-10 10:24:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|3
1615371920000|2021-03-10 10:25:20|||||||||1
1615371930000|2021-03-10 10:25:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1615371940000|2021-03-10 10:25:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1615371950000|2021-03-10 10:25:50|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|2
1615371980000|2021-03-10 10:26:20|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|3
1615371990000|2021-03-10 10:26:30|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|3
1615372000000|2021-03-10 10:26:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1615372010000|2021-03-10 10:26:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1615372020000|2021-03-10 10:27:00|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|9
1615372030000|2021-03-10 10:27:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1615372040000|2021-03-10 10:27:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1615372050000|2021-03-10 10:27:30|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.3|2254|10
1615372080000|2021-03-10 10:28:00|2254.2|2253.9|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|3
1615372110000|2021-03-10 10:28:30|2253.3|2253|2253.1|2252.8|2253.3|2253|2253|2252.7|14
1615372120000|2021-03-10 10:28:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|5
1615372130000|2021-03-10 10:28:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|10
1615372140000|2021-03-10 10:29:00|2253.2|2252.9|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|3
1615372170000|2021-03-10 10:29:30|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|2
1615372180000|2021-03-10 10:29:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|2
1615372190000|2021-03-10 10:29:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1615372200000|2021-03-10 10:30:00|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|2
1615372220000|2021-03-10 10:30:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|3
1615372230000|2021-03-10 10:30:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1615372240000|2021-03-10 10:30:40|2252.7|2252.4|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|26
1615372250000|2021-03-10 10:30:50|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.8|2251.5|6
1615372260000|2021-03-10 10:31:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1615372270000|2021-03-10 10:31:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|6
1615372280000|2021-03-10 10:31:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|3
1615372300000|2021-03-10 10:31:40|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|7
1615372310000|2021-03-10 10:31:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|4
1615372350000|2021-03-10 10:32:30|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|3
1615372370000|2021-03-10 10:32:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|15
1615372380000|2021-03-10 10:33:00|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|5
1615372390000|2021-03-10 10:33:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1615372400000|2021-03-10 10:33:20|||||||||2
1615372420000|2021-03-10 10:33:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|3
1615372430000|2021-03-10 10:33:50|||||||||1
1615372450000|2021-03-10 10:34:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1615372460000|2021-03-10 10:34:20|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|2
1615372470000|2021-03-10 10:34:30|||||||||2
1615372480000|2021-03-10 10:34:40|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|4
1615372490000|2021-03-10 10:34:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|3
1615372500000|2021-03-10 10:35:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1615372510000|2021-03-10 10:35:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1615372520000|2021-03-10 10:35:20|||||||||2
1615372540000|2021-03-10 10:35:40|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|6
1615372550000|2021-03-10 10:35:50|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|2
1615372560000|2021-03-10 10:36:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1615372570000|2021-03-10 10:36:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1615372580000|2021-03-10 10:36:20|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.6|2251.3|5
1615372610000|2021-03-10 10:36:50|2251.6|2251.3|2251.3|2251|2251.9|2251.6|2251.3|2251|6
1615372620000|2021-03-10 10:37:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|2
1615372640000|2021-03-10 10:37:20|||||||||1
1615372650000|2021-03-10 10:37:30|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1615372680000|2021-03-10 10:38:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1615372690000|2021-03-10 10:38:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1615372700000|2021-03-10 10:38:20|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|6
1615372710000|2021-03-10 10:38:30|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|4
1615372730000|2021-03-10 10:38:50|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|13
1615372740000|2021-03-10 10:39:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1615372750000|2021-03-10 10:39:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1615372780000|2021-03-10 10:39:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1615372800000|2021-03-10 10:40:00|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|4
1615372810000|2021-03-10 10:40:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1615372830000|2021-03-10 10:40:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1615372840000|2021-03-10 10:40:40|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|5
1615372860000|2021-03-10 10:41:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1615372880000|2021-03-10 10:41:20|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|3
1615372890000|2021-03-10 10:41:30|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|6
1615372900000|2021-03-10 10:41:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1615372910000|2021-03-10 10:41:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1615372920000|2021-03-10 10:42:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1615372930000|2021-03-10 10:42:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1615372940000|2021-03-10 10:42:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1615372950000|2021-03-10 10:42:30|||||||||1
1615372960000|2021-03-10 10:42:40|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|6
1615372990000|2021-03-10 10:43:10|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|2
1615373000000|2021-03-10 10:43:20|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|3
1615373010000|2021-03-10 10:43:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1615373020000|2021-03-10 10:43:40|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|3
1615373040000|2021-03-10 10:44:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1615373060000|2021-03-10 10:44:20|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|6
1615373100000|2021-03-10 10:45:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1615373110000|2021-03-10 10:45:10|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|6
1615373140000|2021-03-10 10:45:40|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|2
1615373170000|2021-03-10 10:46:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1615373180000|2021-03-10 10:46:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1615373200000|2021-03-10 10:46:40|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|5
1615373210000|2021-03-10 10:46:50|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|4
1615373220000|2021-03-10 10:47:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1615373240000|2021-03-10 10:47:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1615373250000|2021-03-10 10:47:30|||||||||1
1615373260000|2021-03-10 10:47:40|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251|2250.7|7
1615373270000|2021-03-10 10:47:50|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|15
1615373290000|2021-03-10 10:48:10|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|4
1615373300000|2021-03-10 10:48:20|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|6
1615373310000|2021-03-10 10:48:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1615373320000|2021-03-10 10:48:40|||||||||1
1615373330000|2021-03-10 10:48:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1615373340000|2021-03-10 10:49:00|2250.4|2250.1|2250.2|2249.9|2250.5|2250.2|2250.1|2249.8|8
1615373350000|2021-03-10 10:49:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1615373370000|2021-03-10 10:49:30|2250.3|2250|2249.7|2249.4|2250.3|2250|2249.7|2249.4|32
1615373380000|2021-03-10 10:49:40|2249.6|2249.3|2250|2249.7|2250|2249.7|2249.6|2249.3|14
1615373400000|2021-03-10 10:50:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1615373410000|2021-03-10 10:50:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1615373420000|2021-03-10 10:50:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1615373440000|2021-03-10 10:50:40|||||||||3
1615373450000|2021-03-10 10:50:50|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|8
1615373460000|2021-03-10 10:51:00|2250|2249.7|2249.3|2249|2250|2249.7|2249.3|2249|7
1615373480000|2021-03-10 10:51:20|||||||||1
1615373490000|2021-03-10 10:51:30|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|9
1615373500000|2021-03-10 10:51:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|2
1615373510000|2021-03-10 10:51:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1615373530000|2021-03-10 10:52:10|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|8
1615373550000|2021-03-10 10:52:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1615373560000|2021-03-10 10:52:40|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|5
1615373570000|2021-03-10 10:52:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1615373590000|2021-03-10 10:53:10|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|12
1615373600000|2021-03-10 10:53:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.7|2248.4|3
1615373610000|2021-03-10 10:53:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|5
1615373620000|2021-03-10 10:53:40|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.3|2248|79
1615373630000|2021-03-10 10:53:50|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|2
1615373640000|2021-03-10 10:54:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1615373650000|2021-03-10 10:54:10|||||||||2
1615373660000|2021-03-10 10:54:20|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|7
1615373670000|2021-03-10 10:54:30|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|3
1615373680000|2021-03-10 10:54:40|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|10
1615373690000|2021-03-10 10:54:50|||||||||4
1615373700000|2021-03-10 10:55:00|2247.9|2247.6|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|28
1615373710000|2021-03-10 10:55:10|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|3
1615373730000|2021-03-10 10:55:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1615373740000|2021-03-10 10:55:40|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|3
1615373750000|2021-03-10 10:55:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1615373760000|2021-03-10 10:56:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1615373770000|2021-03-10 10:56:10|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|13
1615373780000|2021-03-10 10:56:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|15
1615373810000|2021-03-10 10:56:50|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.3|2248|4
1615373820000|2021-03-10 10:57:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1615373830000|2021-03-10 10:57:10|||||||||11
1615373850000|2021-03-10 10:57:30|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|4
1615373860000|2021-03-10 10:57:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1615373880000|2021-03-10 10:58:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1615373900000|2021-03-10 10:58:20|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|7
1615373930000|2021-03-10 10:58:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1615373940000|2021-03-10 10:59:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|7
1615373950000|2021-03-10 10:59:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1615373960000|2021-03-10 10:59:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1615373970000|2021-03-10 10:59:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1615373980000|2021-03-10 10:59:40|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|6
1615373990000|2021-03-10 10:59:50|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|4
1615374000000|2021-03-10 11:00:00|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|24
1615374010000|2021-03-10 11:00:10|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|11
1615374020000|2021-03-10 11:00:20|2247|2246.7|2247.9|2247.6|2247.9|2247.6|2247|2246.7|15
1615374030000|2021-03-10 11:00:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|4
1615374040000|2021-03-10 11:00:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1615374050000|2021-03-10 11:00:50|2247.8|2247.5|2248|2247.7|2248.4|2248.1|2247.7|2247.4|12
1615374060000|2021-03-10 11:01:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1615374080000|2021-03-10 11:01:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1615374090000|2021-03-10 11:01:30|||||||||4
1615374100000|2021-03-10 11:01:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1615374110000|2021-03-10 11:01:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1615374120000|2021-03-10 11:02:00|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|5
1615374130000|2021-03-10 11:02:10|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|7
1615374140000|2021-03-10 11:02:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1615374150000|2021-03-10 11:02:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1615374160000|2021-03-10 11:02:40|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|4
1615374170000|2021-03-10 11:02:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1615374190000|2021-03-10 11:03:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1615374200000|2021-03-10 11:03:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.6|2248.3|13
1615374230000|2021-03-10 11:03:50|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|2
1615374240000|2021-03-10 11:04:00|||||||||1
1615374250000|2021-03-10 11:04:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1615374270000|2021-03-10 11:04:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1615374280000|2021-03-10 11:04:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|2
1615374290000|2021-03-10 11:04:50|2248.9|2248.6|2249|2248.7|2249.2|2248.9|2248.9|2248.6|6
1615374330000|2021-03-10 11:05:30|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|2
1615374340000|2021-03-10 11:05:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1615374350000|2021-03-10 11:05:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1615374390000|2021-03-10 11:06:30|||||||||1
1615374400000|2021-03-10 11:06:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|3
1615374410000|2021-03-10 11:06:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1615374420000|2021-03-10 11:07:00|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|2
1615374430000|2021-03-10 11:07:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1615374450000|2021-03-10 11:07:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|4
1615374460000|2021-03-10 11:07:40|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|11
1615374480000|2021-03-10 11:08:00|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|11
1615374490000|2021-03-10 11:08:10|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.7|2249.4|2
1615374510000|2021-03-10 11:08:30|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|2
1615374520000|2021-03-10 11:08:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|4
1615374530000|2021-03-10 11:08:50|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|8
1615374540000|2021-03-10 11:09:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1615374550000|2021-03-10 11:09:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|4
1615374560000|2021-03-10 11:09:20|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|4
1615374570000|2021-03-10 11:09:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1615374580000|2021-03-10 11:09:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1615374590000|2021-03-10 11:09:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1615374600000|2021-03-10 11:10:00|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|27
1615374620000|2021-03-10 11:10:20|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.3|2250|11
1615374630000|2021-03-10 11:10:30|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|15
1615374650000|2021-03-10 11:10:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1615374660000|2021-03-10 11:11:00|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.6|2250.3|2
1615374670000|2021-03-10 11:11:10|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|6
1615374680000|2021-03-10 11:11:20|||||||||3
1615374690000|2021-03-10 11:11:30|2251.2|2250.9|2250.7|2250.4|2251.2|2250.9|2250.7|2250.4|7
1615374720000|2021-03-10 11:12:00|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.5|2250.2|5
1615374730000|2021-03-10 11:12:10|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.9|2250.6|10
1615374740000|2021-03-10 11:12:20|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|4
1615374750000|2021-03-10 11:12:30|||||||||1
1615374760000|2021-03-10 11:12:40|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|12
1615374780000|2021-03-10 11:13:00|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|6
1615374790000|2021-03-10 11:13:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1615374800000|2021-03-10 11:13:20|2252.1|2251.8|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|10
1615374810000|2021-03-10 11:13:30|||||||||1
1615374820000|2021-03-10 11:13:40|||||||||1
1615374830000|2021-03-10 11:13:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1615374840000|2021-03-10 11:14:00|||||||||2
1615374850000|2021-03-10 11:14:10|2252.1|2251.8|2251.5|2251.2|2252.1|2251.8|2251.5|2251.2|3
1615374870000|2021-03-10 11:14:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1615374890000|2021-03-10 11:14:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1615374920000|2021-03-10 11:15:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|4
1615374940000|2021-03-10 11:15:40|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|11
1615374950000|2021-03-10 11:15:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1615374970000|2021-03-10 11:16:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1615374980000|2021-03-10 11:16:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|6
1615374990000|2021-03-10 11:16:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|3
1615375010000|2021-03-10 11:16:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1615375020000|2021-03-10 11:17:00|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|8
1615375030000|2021-03-10 11:17:10|2249.5|2249.2|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|7
1615375040000|2021-03-10 11:17:20|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|3
1615375050000|2021-03-10 11:17:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|5
1615375070000|2021-03-10 11:17:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|5
1615375080000|2021-03-10 11:18:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|8
1615375090000|2021-03-10 11:18:10|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|14
1615375100000|2021-03-10 11:18:20|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|10
1615375140000|2021-03-10 11:19:00|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|5
1615375150000|2021-03-10 11:19:10|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|5
1615375160000|2021-03-10 11:19:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1615375170000|2021-03-10 11:19:30|||||||||2
1615375180000|2021-03-10 11:19:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1615375190000|2021-03-10 11:19:50|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|4
1615375200000|2021-03-10 11:20:00|2250.2|2249.9|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|4
1615375210000|2021-03-10 11:20:10|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|6
1615375230000|2021-03-10 11:20:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1615375240000|2021-03-10 11:20:40|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|16
1615375250000|2021-03-10 11:20:50|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|5
1615375260000|2021-03-10 11:21:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1615375270000|2021-03-10 11:21:10|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|8
1615375280000|2021-03-10 11:21:20|2248.3|2248|2248|2247.7|2248.3|2248|2248|2247.7|3
1615375290000|2021-03-10 11:21:30|||||||||2
1615375300000|2021-03-10 11:21:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1615375310000|2021-03-10 11:21:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1615375330000|2021-03-10 11:22:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|5
1615375350000|2021-03-10 11:22:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1615375360000|2021-03-10 11:22:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1615375370000|2021-03-10 11:22:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|3
1615375380000|2021-03-10 11:23:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1615375390000|2021-03-10 11:23:10|2248.5|2248.2|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|30
1615375400000|2021-03-10 11:23:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1615375420000|2021-03-10 11:23:40|2248.4|2248.1|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|3
1615375430000|2021-03-10 11:23:50|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|3
1615375440000|2021-03-10 11:24:00|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.7|2248.4|4
1615375460000|2021-03-10 11:24:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1615375480000|2021-03-10 11:24:40|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|3
1615375490000|2021-03-10 11:24:50|||||||||2
1615375500000|2021-03-10 11:25:00|2248.8|2248.5|2247.9|2247.6|2248.8|2248.5|2247.9|2247.6|19
1615375510000|2021-03-10 11:25:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1615375520000|2021-03-10 11:25:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|4
1615375530000|2021-03-10 11:25:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|3
1615375540000|2021-03-10 11:25:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1615375550000|2021-03-10 11:25:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|3
1615375560000|2021-03-10 11:26:00|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|3
1615375570000|2021-03-10 11:26:10|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|4
1615375580000|2021-03-10 11:26:20|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|3
1615375590000|2021-03-10 11:26:30|2247.4|2247.1|2247.9|2247.6|2247.9|2247.6|2247.4|2247.1|3
1615375600000|2021-03-10 11:26:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1615375610000|2021-03-10 11:26:50|2247.4|2247.1|2247|2246.7|2247.5|2247.2|2246.8|2246.5|15
1615375620000|2021-03-10 11:27:00|2246.8|2246.5|2246.4|2246.1|2247.1|2246.8|2246.4|2246.1|13
1615375630000|2021-03-10 11:27:10|2246.2|2245.9|2245.6|2245.3|2246.4|2246.1|2245.6|2245.3|67
1615375640000|2021-03-10 11:27:20|2246|2245.7|2245.4|2245.1|2246.1|2245.8|2245|2244.7|65
1615375650000|2021-03-10 11:27:30|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|11
1615375660000|2021-03-10 11:27:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|4
1615375670000|2021-03-10 11:27:50|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|5
1615375680000|2021-03-10 11:28:00|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|4
1615375690000|2021-03-10 11:28:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|7
1615375700000|2021-03-10 11:28:20|2245.3|2245|2245.3|2245|2246|2245.7|2245.3|2245|26
1615375710000|2021-03-10 11:28:30|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|18
1615375720000|2021-03-10 11:28:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|4
1615375730000|2021-03-10 11:28:50|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|5
1615375740000|2021-03-10 11:29:00|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|9
1615375750000|2021-03-10 11:29:10|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2245|2244.7|7
1615375760000|2021-03-10 11:29:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1615375770000|2021-03-10 11:29:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1615375780000|2021-03-10 11:29:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1615375790000|2021-03-10 11:29:50|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245|2244.7|3
1615375800000|2021-03-10 11:30:00|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|17
1615375830000|2021-03-10 11:30:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1615375840000|2021-03-10 11:30:40|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|2
1615375850000|2021-03-10 11:30:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1615375860000|2021-03-10 11:31:00|2246|2245.7|2246.2|2245.9|2246.3|2246|2246|2245.7|7
1615375870000|2021-03-10 11:31:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1615375880000|2021-03-10 11:31:20|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|5
1615375890000|2021-03-10 11:31:30|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|10
1615375900000|2021-03-10 11:31:40|||||||||1
1615375920000|2021-03-10 11:32:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1615375930000|2021-03-10 11:32:10|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|2
1615375940000|2021-03-10 11:32:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1615375950000|2021-03-10 11:32:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1615375960000|2021-03-10 11:32:40|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|4
1615375970000|2021-03-10 11:32:50|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|16
1615375980000|2021-03-10 11:33:00|||||||||3
1615376000000|2021-03-10 11:33:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1615376010000|2021-03-10 11:33:30|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|5
1615376020000|2021-03-10 11:33:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1615376030000|2021-03-10 11:33:50|2245.1|2244.8|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|12
1615376050000|2021-03-10 11:34:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1615376060000|2021-03-10 11:34:20|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|3
1615376070000|2021-03-10 11:34:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1615376090000|2021-03-10 11:34:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1615376100000|2021-03-10 11:35:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1615376110000|2021-03-10 11:35:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1615376150000|2021-03-10 11:35:50|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|8
1615376160000|2021-03-10 11:36:00|2244.9|2244.6|2245.4|2245.1|2245.4|2245.1|2244.9|2244.6|3
1615376170000|2021-03-10 11:36:10|2245.5|2245.2|2246.3|2246|2246.3|2246|2245.5|2245.2|12
1615376180000|2021-03-10 11:36:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1615376190000|2021-03-10 11:36:30|2246.5|2246.2|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|6
1615376200000|2021-03-10 11:36:40|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.3|2246|8
1615376210000|2021-03-10 11:36:50|2246.3|2246|2246|2245.7|2246.3|2246|2245.7|2245.4|8
1615376220000|2021-03-10 11:37:00|2245.9|2245.6|2245.3|2245|2245.9|2245.6|2245.3|2245|3
1615376230000|2021-03-10 11:37:10|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|11
1615376240000|2021-03-10 11:37:20|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|6
1615376250000|2021-03-10 11:37:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|7
1615376260000|2021-03-10 11:37:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1615376270000|2021-03-10 11:37:50|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|3
1615376280000|2021-03-10 11:38:00|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|2
1615376290000|2021-03-10 11:38:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1615376300000|2021-03-10 11:38:20|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.3|2246|5
1615376310000|2021-03-10 11:38:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1615376320000|2021-03-10 11:38:40|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246|2245.7|25
1615376340000|2021-03-10 11:39:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1615376360000|2021-03-10 11:39:20|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|3
1615376400000|2021-03-10 11:40:00|2246.8|2246.5|2247.5|2247.2|2247.5|2247.2|2246.8|2246.5|16
1615376410000|2021-03-10 11:40:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1615376420000|2021-03-10 11:40:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|4
1615376430000|2021-03-10 11:40:30|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|4
1615376440000|2021-03-10 11:40:40|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|2
1615376450000|2021-03-10 11:40:50|||||||||1
1615376460000|2021-03-10 11:41:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|4
1615376470000|2021-03-10 11:41:10|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|3
1615376480000|2021-03-10 11:41:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|6
1615376510000|2021-03-10 11:41:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1615376520000|2021-03-10 11:42:00|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|8
1615376530000|2021-03-10 11:42:10|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|3
1615376550000|2021-03-10 11:42:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1615376570000|2021-03-10 11:42:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1615376580000|2021-03-10 11:43:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1615376600000|2021-03-10 11:43:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1615376610000|2021-03-10 11:43:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|3
1615376640000|2021-03-10 11:44:00|2246.6|2246.3|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|11
1615376650000|2021-03-10 11:44:10|2246.4|2246.1|2245.8|2245.5|2246.6|2246.3|2245.6|2245.3|24
1615376660000|2021-03-10 11:44:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1615376670000|2021-03-10 11:44:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1615376680000|2021-03-10 11:44:40|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|3
1615376690000|2021-03-10 11:44:50|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|3
1615376710000|2021-03-10 11:45:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1615376720000|2021-03-10 11:45:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1615376730000|2021-03-10 11:45:30|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.3|2245|6
1615376740000|2021-03-10 11:45:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1615376750000|2021-03-10 11:45:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1615376770000|2021-03-10 11:46:10|2245.9|2245.6|2246.8|2246.5|2246.8|2246.5|2245.9|2245.6|5
1615376790000|2021-03-10 11:46:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|7
1615376810000|2021-03-10 11:46:50|2247|2246.7|2246.7|2246.4|2247.2|2246.9|2246.7|2246.4|5
1615376820000|2021-03-10 11:47:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1615376830000|2021-03-10 11:47:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1615376840000|2021-03-10 11:47:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1615376860000|2021-03-10 11:47:40|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|3
1615376880000|2021-03-10 11:48:00|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.7|2246.4|4
1615376890000|2021-03-10 11:48:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1615376900000|2021-03-10 11:48:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1615376910000|2021-03-10 11:48:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1615376920000|2021-03-10 11:48:40|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.9|2246.6|3
1615376930000|2021-03-10 11:48:50|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|4
1615376940000|2021-03-10 11:49:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1615376960000|2021-03-10 11:49:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1615376980000|2021-03-10 11:49:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|6
1615377000000|2021-03-10 11:50:00|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|5
1615377020000|2021-03-10 11:50:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|10
1615377030000|2021-03-10 11:50:30|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|5
1615377050000|2021-03-10 11:50:50|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|4
1615377060000|2021-03-10 11:51:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|6
1615377070000|2021-03-10 11:51:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|4
1615377080000|2021-03-10 11:51:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|6
1615377090000|2021-03-10 11:51:30|2246.4|2246.1|2247.1|2246.8|2247.1|2246.8|2246.4|2246.1|19
1615377100000|2021-03-10 11:51:40|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|2
1615377110000|2021-03-10 11:51:50|||||||||2
1615377120000|2021-03-10 11:52:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1615377130000|2021-03-10 11:52:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|5
1615377140000|2021-03-10 11:52:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1615377160000|2021-03-10 11:52:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|5
1615377170000|2021-03-10 11:52:50|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|5
1615377190000|2021-03-10 11:53:10|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|2
1615377210000|2021-03-10 11:53:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1615377230000|2021-03-10 11:53:50|2247.9|2247.6|2247.5|2247.2|2247.9|2247.6|2247.5|2247.2|5
1615377250000|2021-03-10 11:54:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1615377260000|2021-03-10 11:54:20|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|4
1615377280000|2021-03-10 11:54:40|2247.9|2247.6|2248.3|2248|2248.3|2248|2247.8|2247.5|15
1615377290000|2021-03-10 11:54:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1615377300000|2021-03-10 11:55:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1615377310000|2021-03-10 11:55:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1615377320000|2021-03-10 11:55:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1615377350000|2021-03-10 11:55:50|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1615377380000|2021-03-10 11:56:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1615377410000|2021-03-10 11:56:50|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|3
1615377420000|2021-03-10 11:57:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|4
1615377430000|2021-03-10 11:57:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1615377440000|2021-03-10 11:57:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1615377450000|2021-03-10 11:57:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1615377460000|2021-03-10 11:57:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|9
1615377470000|2021-03-10 11:57:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1615377480000|2021-03-10 11:58:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1615377490000|2021-03-10 11:58:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|6
1615377500000|2021-03-10 11:58:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|3
1615377510000|2021-03-10 11:58:30|2249.3|2249|2249.7|2249.4|2249.8|2249.5|2249.3|2249|11
1615377520000|2021-03-10 11:58:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1615377530000|2021-03-10 11:58:50|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|6
1615377540000|2021-03-10 11:59:00|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|6
1615377550000|2021-03-10 11:59:10|2249.9|2249.6|2250.1|2249.8|2250.7|2250.4|2249.9|2249.6|15
1615377560000|2021-03-10 11:59:20|2250.4|2250.1|2250.1|2249.8|2250.5|2250.2|2249.9|2249.6|15
1615377570000|2021-03-10 11:59:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|9
1615377580000|2021-03-10 11:59:40|2250.6|2250.3|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|27
1615377590000|2021-03-10 11:59:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|6
1615377600000|2021-03-10 12:00:00|2250.5|2250.2|2249.7|2249.4|2250.5|2250.2|2249.7|2249.4|3
1615377610000|2021-03-10 12:00:10|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|4
1615377620000|2021-03-10 12:00:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1615377650000|2021-03-10 12:00:50|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|7
1615377670000|2021-03-10 12:01:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1615377680000|2021-03-10 12:01:20|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|3
1615377700000|2021-03-10 12:01:40|2249.4|2249.1|2248.8|2248.5|2249.4|2249.1|2248.7|2248.4|27
1615377710000|2021-03-10 12:01:50|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.9|2248.6|5
1615377720000|2021-03-10 12:02:00|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|3
1615377730000|2021-03-10 12:02:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|9
1615377740000|2021-03-10 12:02:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|3
1615377750000|2021-03-10 12:02:30|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|4
1615377760000|2021-03-10 12:02:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1615377770000|2021-03-10 12:02:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|3
1615377780000|2021-03-10 12:03:00|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.7|2248.4|20
1615377800000|2021-03-10 12:03:20|2248.7|2248.4|2248.7|2248.4|2249|2248.7|2248.7|2248.4|5
1615377810000|2021-03-10 12:03:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1615377820000|2021-03-10 12:03:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|5
1615377850000|2021-03-10 12:04:10|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|8
1615377860000|2021-03-10 12:04:20|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|4
1615377870000|2021-03-10 12:04:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1615377880000|2021-03-10 12:04:40|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|9
1615377890000|2021-03-10 12:04:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1615377900000|2021-03-10 12:05:00|2249.9|2249.6|2250.1|2249.8|2250.3|2250|2249.9|2249.6|20
1615377910000|2021-03-10 12:05:10|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|60
1615377920000|2021-03-10 12:05:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1615377940000|2021-03-10 12:05:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|7
1615377950000|2021-03-10 12:05:50|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|4
1615377960000|2021-03-10 12:06:00|2250.7|2250.4|2250.1|2249.8|2250.7|2250.4|2250.1|2249.8|3
1615377970000|2021-03-10 12:06:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1615377980000|2021-03-10 12:06:20|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|4
1615377990000|2021-03-10 12:06:30|2250.1|2249.8|2250.1|2249.8|2250.3|2250|2250.1|2249.8|3
1615378000000|2021-03-10 12:06:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1615378010000|2021-03-10 12:06:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1615378020000|2021-03-10 12:07:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1615378030000|2021-03-10 12:07:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|6
1615378040000|2021-03-10 12:07:20|||||||||2
1615378050000|2021-03-10 12:07:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1615378080000|2021-03-10 12:08:00|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|6
1615378090000|2021-03-10 12:08:10|2249.7|2249.4|2249.2|2248.9|2249.7|2249.4|2249.2|2248.9|36
1615378100000|2021-03-10 12:08:20|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|4
1615378110000|2021-03-10 12:08:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1615378130000|2021-03-10 12:08:50|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|5
1615378140000|2021-03-10 12:09:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|3
1615378150000|2021-03-10 12:09:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1615378160000|2021-03-10 12:09:20|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|2
1615378170000|2021-03-10 12:09:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1615378180000|2021-03-10 12:09:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|9
1615378190000|2021-03-10 12:09:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1615378200000|2021-03-10 12:10:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|6
1615378210000|2021-03-10 12:10:10|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|3
1615378220000|2021-03-10 12:10:20|2249.9|2249.6|2250.7|2250.4|2250.9|2250.6|2249.9|2249.6|22
1615378230000|2021-03-10 12:10:30|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|6
1615378240000|2021-03-10 12:10:40|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|11
1615378250000|2021-03-10 12:10:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|3
1615378260000|2021-03-10 12:11:00|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|7
1615378270000|2021-03-10 12:11:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|4
1615378280000|2021-03-10 12:11:20|2250.3|2250|2250.4|2250.1|2250.6|2250.3|2250.3|2250|8
1615378310000|2021-03-10 12:11:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1615378330000|2021-03-10 12:12:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1615378340000|2021-03-10 12:12:20|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|5
1615378350000|2021-03-10 12:12:30|||||||||1
1615378360000|2021-03-10 12:12:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1615378370000|2021-03-10 12:12:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1615378380000|2021-03-10 12:13:00|||||||||1
1615378390000|2021-03-10 12:13:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1615378400000|2021-03-10 12:13:20|2249.6|2249.3|2250|2249.7|2250|2249.7|2249.6|2249.3|4
1615378410000|2021-03-10 12:13:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1615378420000|2021-03-10 12:13:40|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|6
1615378430000|2021-03-10 12:13:50|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|37
1615378440000|2021-03-10 12:14:00|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.7|2250.4|7
1615378450000|2021-03-10 12:14:10|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|8
1615378460000|2021-03-10 12:14:20|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.5|2251.2|11
1615378470000|2021-03-10 12:14:30|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|6
1615378480000|2021-03-10 12:14:40|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|4
1615378490000|2021-03-10 12:14:50|2251.7|2251.4|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|12
1615378500000|2021-03-10 12:15:00|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|13
1615378510000|2021-03-10 12:15:10|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|8
1615378520000|2021-03-10 12:15:20|2252.3|2252|2252.5|2252.2|2252.6|2252.3|2252.3|2252|7
1615378530000|2021-03-10 12:15:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1615378540000|2021-03-10 12:15:40|||||||||2
1615378560000|2021-03-10 12:16:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1615378580000|2021-03-10 12:16:20|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|4
1615378590000|2021-03-10 12:16:30|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|72
1615378600000|2021-03-10 12:16:40|2253.2|2252.9|2254.2|2253.9|2254.3|2254|2253.2|2252.9|88
1615378610000|2021-03-10 12:16:50|2254.4|2254.1|2255.3|2255|2255.3|2255|2254.3|2254|118
1615378620000|2021-03-10 12:17:00|2255.2|2254.9|2254.4|2254.1|2255.7|2255.4|2254.4|2254.1|65
1615378630000|2021-03-10 12:17:10|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.7|2253.4|13
1615378640000|2021-03-10 12:17:20|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|21
1615378650000|2021-03-10 12:17:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|10
1615378660000|2021-03-10 12:17:40|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|18
1615378670000|2021-03-10 12:17:50|||||||||5
1615378680000|2021-03-10 12:18:00|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.3|2254|13
1615378690000|2021-03-10 12:18:10|2254.1|2253.8|2254.3|2254|2254.3|2254|2253.9|2253.6|15
1615378700000|2021-03-10 12:18:20|2254.1|2253.8|2254.3|2254|2254.6|2254.3|2254.1|2253.8|7
1615378710000|2021-03-10 12:18:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1615378720000|2021-03-10 12:18:40|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|5
1615378730000|2021-03-10 12:18:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1615378740000|2021-03-10 12:19:00|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|4
1615378750000|2021-03-10 12:19:10|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.3|2254|5
1615378760000|2021-03-10 12:19:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1615378770000|2021-03-10 12:19:30|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|8
1615378780000|2021-03-10 12:19:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1615378790000|2021-03-10 12:19:50|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|4
1615378800000|2021-03-10 12:20:00|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|7
1615378810000|2021-03-10 12:20:10|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|10
1615378820000|2021-03-10 12:20:20|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|14
1615378840000|2021-03-10 12:20:40|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|9
1615378850000|2021-03-10 12:20:50|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|16
1615378860000|2021-03-10 12:21:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1615378870000|2021-03-10 12:21:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|4
1615378880000|2021-03-10 12:21:20|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|4
1615378890000|2021-03-10 12:21:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1615378910000|2021-03-10 12:21:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1615378920000|2021-03-10 12:22:00|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|12
1615378930000|2021-03-10 12:22:10|2254.1|2253.8|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|5
1615378940000|2021-03-10 12:22:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1615378950000|2021-03-10 12:22:30|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|13
1615378960000|2021-03-10 12:22:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1615378980000|2021-03-10 12:23:00|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|4
1615378990000|2021-03-10 12:23:10|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|3
1615379010000|2021-03-10 12:23:30|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.7|2253.4|7
1615379020000|2021-03-10 12:23:40|2253.8|2253.5|2254.8|2254.5|2254.8|2254.5|2253.7|2253.4|23
1615379030000|2021-03-10 12:23:50|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|5
1615379040000|2021-03-10 12:24:00|||||||||5
1615379050000|2021-03-10 12:24:10|||||||||1
1615379070000|2021-03-10 12:24:30|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.3|2254|6
1615379090000|2021-03-10 12:24:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1615379100000|2021-03-10 12:25:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1615379110000|2021-03-10 12:25:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|9
1615379120000|2021-03-10 12:25:20|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254.1|2253.8|6
1615379130000|2021-03-10 12:25:30|2254.3|2254|2254.7|2254.4|2255|2254.7|2254.3|2254|7
1615379140000|2021-03-10 12:25:40|2255|2254.7|2255|2254.7|2255|2254.7|2254.8|2254.5|5
1615379150000|2021-03-10 12:25:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|3
1615379160000|2021-03-10 12:26:00|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1615379170000|2021-03-10 12:26:10|2255.1|2254.8|2255.3|2255|2255.3|2255|2255|2254.7|6
1615379180000|2021-03-10 12:26:20|2255.6|2255.3|2254.9|2254.6|2255.6|2255.3|2254.9|2254.6|12
1615379190000|2021-03-10 12:26:30|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|4
1615379200000|2021-03-10 12:26:40|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|6
1615379210000|2021-03-10 12:26:50|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.3|2254|4
1615379220000|2021-03-10 12:27:00|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|2
1615379230000|2021-03-10 12:27:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1615379240000|2021-03-10 12:27:20|2254.3|2254|2254.9|2254.6|2254.9|2254.6|2254.3|2254|20
1615379250000|2021-03-10 12:27:30|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|3
1615379260000|2021-03-10 12:27:40|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|4
1615379270000|2021-03-10 12:27:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1615379280000|2021-03-10 12:28:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1615379290000|2021-03-10 12:28:10|||||||||1
1615379300000|2021-03-10 12:28:20|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|3
1615379330000|2021-03-10 12:28:50|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|5
1615379340000|2021-03-10 12:29:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1615379350000|2021-03-10 12:29:10|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|23
1615379360000|2021-03-10 12:29:20|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.3|2254|16
1615379390000|2021-03-10 12:29:50|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|8
1615379400000|2021-03-10 12:30:00|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|2
1615379410000|2021-03-10 12:30:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1615379420000|2021-03-10 12:30:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1615379430000|2021-03-10 12:30:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1615379450000|2021-03-10 12:30:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1615379460000|2021-03-10 12:31:00|2254.8|2254.5|2255.2|2254.9|2255.3|2255|2254.8|2254.5|7
1615379470000|2021-03-10 12:31:10|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|11
1615379480000|2021-03-10 12:31:20|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|6
1615379490000|2021-03-10 12:31:30|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.7|2255.4|41
1615379500000|2021-03-10 12:31:40|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|5
1615379510000|2021-03-10 12:31:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|2
1615379520000|2021-03-10 12:32:00|2255.4|2255.1|2255|2254.7|2255.9|2255.6|2255|2254.7|29
1615379530000|2021-03-10 12:32:10|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|4
1615379540000|2021-03-10 12:32:20|||||||||5
1615379550000|2021-03-10 12:32:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1615379570000|2021-03-10 12:32:50|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|4
1615379580000|2021-03-10 12:33:00|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|2
1615379590000|2021-03-10 12:33:10|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|2
1615379600000|2021-03-10 12:33:20|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|5
1615379610000|2021-03-10 12:33:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1615379620000|2021-03-10 12:33:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1615379630000|2021-03-10 12:33:50|||||||||1
1615379640000|2021-03-10 12:34:00|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|3
1615379650000|2021-03-10 12:34:10|||||||||2
1615379660000|2021-03-10 12:34:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.3|2255|60
1615379670000|2021-03-10 12:34:30|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2254.9|2254.6|8
1615379680000|2021-03-10 12:34:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|7
1615379690000|2021-03-10 12:34:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1615379700000|2021-03-10 12:35:00|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|4
1615379710000|2021-03-10 12:35:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255|2254.7|6
1615379720000|2021-03-10 12:35:20|2254.7|2254.4|2254.5|2254.2|2255.1|2254.8|2254.5|2254.2|8
1615379730000|2021-03-10 12:35:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1615379740000|2021-03-10 12:35:40|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|2
1615379760000|2021-03-10 12:36:00|2255|2254.7|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|3
1615379790000|2021-03-10 12:36:30|||||||||1
1615379800000|2021-03-10 12:36:40|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|2
1615379820000|2021-03-10 12:37:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|5
1615379830000|2021-03-10 12:37:10|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|11
1615379840000|2021-03-10 12:37:20|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|4
1615379850000|2021-03-10 12:37:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1615379860000|2021-03-10 12:37:40|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|9
1615379870000|2021-03-10 12:37:50|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.3|2255|12
1615379880000|2021-03-10 12:38:00|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|2
1615379890000|2021-03-10 12:38:10|||||||||1
1615379910000|2021-03-10 12:38:30|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|5
1615379920000|2021-03-10 12:38:40|||||||||1
1615379930000|2021-03-10 12:38:50|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|5
1615379940000|2021-03-10 12:39:00|2255.3|2255|2255.6|2255.3|2255.7|2255.4|2255.3|2255|8
1615379950000|2021-03-10 12:39:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1615379960000|2021-03-10 12:39:20|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|4
1615379970000|2021-03-10 12:39:30|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|2
1615379990000|2021-03-10 12:39:50|2255.6|2255.3|2254.3|2254|2255.6|2255.3|2253.5|2253.2|130
1615380000000|2021-03-10 12:40:00|2254.1|2253.8|2254.2|2253.9|2254.6|2254.3|2253.9|2253.6|27
1615380010000|2021-03-10 12:40:10|2254.4|2254.1|2254.8|2254.5|2255|2254.7|2254.4|2254.1|28
1615380020000|2021-03-10 12:40:20|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|4
1615380030000|2021-03-10 12:40:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|4
1615380040000|2021-03-10 12:40:40|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|7
1615380050000|2021-03-10 12:40:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1615380060000|2021-03-10 12:41:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1615380070000|2021-03-10 12:41:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|2
1615380080000|2021-03-10 12:41:20|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|4
1615380100000|2021-03-10 12:41:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|6
1615380110000|2021-03-10 12:41:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1615380120000|2021-03-10 12:42:00|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.6|2254.3|9
1615380130000|2021-03-10 12:42:10|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.3|2254|18
1615380140000|2021-03-10 12:42:20|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|2
1615380150000|2021-03-10 12:42:30|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|5
1615380160000|2021-03-10 12:42:40|2254.5|2254.2|2254.3|2254|2254.7|2254.4|2254.3|2254|4
1615380170000|2021-03-10 12:42:50|2254.1|2253.8|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|9
1615380180000|2021-03-10 12:43:00|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|8
1615380190000|2021-03-10 12:43:10|2254.3|2254|2253.9|2253.6|2254.3|2254|2253.9|2253.6|8
1615380200000|2021-03-10 12:43:20|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|9
1615380210000|2021-03-10 12:43:30|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|3
1615380240000|2021-03-10 12:44:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|5
1615380250000|2021-03-10 12:44:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1615380260000|2021-03-10 12:44:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.8|2253.5|7
1615380270000|2021-03-10 12:44:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1615380280000|2021-03-10 12:44:40|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|4
1615380290000|2021-03-10 12:44:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1615380300000|2021-03-10 12:45:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|3
1615380310000|2021-03-10 12:45:10|2253.3|2253|2252.7|2252.4|2253.3|2253|2252.7|2252.4|13
1615380330000|2021-03-10 12:45:30|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|19
1615380340000|2021-03-10 12:45:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|3
1615380350000|2021-03-10 12:45:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|4
1615380360000|2021-03-10 12:46:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|14
1615380380000|2021-03-10 12:46:20|2252.3|2252|2251.8|2251.5|2252.3|2252|2251.6|2251.3|116
1615380390000|2021-03-10 12:46:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1615380410000|2021-03-10 12:46:50|||||||||1
1615380420000|2021-03-10 12:47:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|5
1615380430000|2021-03-10 12:47:10|||||||||10
1615380440000|2021-03-10 12:47:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1615380450000|2021-03-10 12:47:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|16
1615380460000|2021-03-10 12:47:40|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|15
1615380470000|2021-03-10 12:47:50|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|7
1615380480000|2021-03-10 12:48:00|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|2
1615380490000|2021-03-10 12:48:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1615380500000|2021-03-10 12:48:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|6
1615380520000|2021-03-10 12:48:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1615380530000|2021-03-10 12:48:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|4
1615380540000|2021-03-10 12:49:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1615380550000|2021-03-10 12:49:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|3
1615380560000|2021-03-10 12:49:20|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|6
1615380570000|2021-03-10 12:49:30|2252.7|2252.4|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|8
1615380590000|2021-03-10 12:49:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1615380600000|2021-03-10 12:50:00|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|5
1615380610000|2021-03-10 12:50:10|2253|2252.7|2253.6|2253.3|2253.6|2253.3|2253|2252.7|5
1615380630000|2021-03-10 12:50:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1615380640000|2021-03-10 12:50:40|||||||||1
1615380650000|2021-03-10 12:50:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1615380660000|2021-03-10 12:51:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1615380670000|2021-03-10 12:51:10|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.3|2252|12
1615380680000|2021-03-10 12:51:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1615380690000|2021-03-10 12:51:30|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|3
1615380700000|2021-03-10 12:51:40|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|3
1615380710000|2021-03-10 12:51:50|2252.7|2252.4|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|2
1615380720000|2021-03-10 12:52:00|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|4
1615380730000|2021-03-10 12:52:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1615380740000|2021-03-10 12:52:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1615380750000|2021-03-10 12:52:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1615380760000|2021-03-10 12:52:40|||||||||4
1615380790000|2021-03-10 12:53:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1615380800000|2021-03-10 12:53:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|2
1615380810000|2021-03-10 12:53:30|||||||||1
1615380830000|2021-03-10 12:53:50|2253|2252.7|2253|2252.7|2253|2252.7|2252.8|2252.5|9
1615380840000|2021-03-10 12:54:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1615380850000|2021-03-10 12:54:10|||||||||1
1615380860000|2021-03-10 12:54:20|||||||||1
1615380870000|2021-03-10 12:54:30|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|3
1615380880000|2021-03-10 12:54:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|4
1615380890000|2021-03-10 12:54:50|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|13
1615380900000|2021-03-10 12:55:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1615380920000|2021-03-10 12:55:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1615380960000|2021-03-10 12:56:00|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|3
1615380980000|2021-03-10 12:56:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|2
1615380990000|2021-03-10 12:56:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1615381000000|2021-03-10 12:56:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1615381010000|2021-03-10 12:56:50|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|3
1615381020000|2021-03-10 12:57:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1615381030000|2021-03-10 12:57:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|4
1615381040000|2021-03-10 12:57:20|||||||||1
1615381050000|2021-03-10 12:57:30|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251|2250.7|20
1615381060000|2021-03-10 12:57:40|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|2
1615381070000|2021-03-10 12:57:50|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|2
1615381080000|2021-03-10 12:58:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1615381090000|2021-03-10 12:58:10|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|3
1615381100000|2021-03-10 12:58:20|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|2
1615381110000|2021-03-10 12:58:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1615381120000|2021-03-10 12:58:40|2252|2251.7|2252.6|2252.3|2252.6|2252.3|2252|2251.7|5
1615381130000|2021-03-10 12:58:50|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.3|2252|3
1615381140000|2021-03-10 12:59:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1615381160000|2021-03-10 12:59:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1615381170000|2021-03-10 12:59:30|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|8
1615381180000|2021-03-10 12:59:40|2252.8|2252.5|2253.2|2252.9|2253.4|2253.1|2252.8|2252.5|13
1615381190000|2021-03-10 12:59:50|2253|2252.7|2253.2|2252.9|2253.3|2253|2253|2252.7|6
1615381200000|2021-03-10 13:00:00|2253.3|2253|2252.8|2252.5|2253.3|2253|2252.5|2252.2|28
1615381210000|2021-03-10 13:00:10|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.7|2252.4|13
1615381230000|2021-03-10 13:00:30|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252|2251.7|11
1615381240000|2021-03-10 13:00:40|2252.3|2252|2252.7|2252.4|2252.9|2252.6|2252.2|2251.9|6
1615381250000|2021-03-10 13:00:50|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|2
1615381260000|2021-03-10 13:01:00|2252.3|2252|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|7
1615381270000|2021-03-10 13:01:10|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2251.9|2251.6|11
1615381280000|2021-03-10 13:01:20|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|4
1615381290000|2021-03-10 13:01:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1615381300000|2021-03-10 13:01:40|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|7
1615381310000|2021-03-10 13:01:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|8
1615381320000|2021-03-10 13:02:00|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|6
1615381330000|2021-03-10 13:02:10|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|5
1615381340000|2021-03-10 13:02:20|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|20
1615381350000|2021-03-10 13:02:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|41
1615381360000|2021-03-10 13:02:40|2254.3|2254|2254.8|2254.5|2254.8|2254.5|2254.3|2254|13
1615381370000|2021-03-10 13:02:50|2255|2254.7|2255.6|2255.3|2255.6|2255.3|2255|2254.7|22
1615381380000|2021-03-10 13:03:00|2255.1|2254.8|2255|2254.7|2255.6|2255.3|2255|2254.7|26
1615381390000|2021-03-10 13:03:10|2254.8|2254.5|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|17
1615381400000|2021-03-10 13:03:20|2254.4|2254.1|2254.2|2253.9|2254.5|2254.2|2254|2253.7|15
1615381410000|2021-03-10 13:03:30|2254.3|2254|2253.5|2253.2|2254.3|2254|2253.5|2253.2|28
1615381420000|2021-03-10 13:03:40|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|10
1615381430000|2021-03-10 13:03:50|2253.5|2253.2|2253|2252.7|2253.5|2253.2|2253|2252.7|11
1615381440000|2021-03-10 13:04:00|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|2
1615381450000|2021-03-10 13:04:10|2254.3|2254|2253.9|2253.6|2254.3|2254|2253.9|2253.6|5
1615381470000|2021-03-10 13:04:30|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|6
1615381480000|2021-03-10 13:04:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1615381490000|2021-03-10 13:04:50|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|15
1615381500000|2021-03-10 13:05:00|2254.5|2254.2|2254.8|2254.5|2255|2254.7|2254.5|2254.2|13
1615381510000|2021-03-10 13:05:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1615381520000|2021-03-10 13:05:20|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.1|2253.8|7
1615381540000|2021-03-10 13:05:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|4
1615381550000|2021-03-10 13:05:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1615381560000|2021-03-10 13:06:00|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|3
1615381580000|2021-03-10 13:06:20|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2253.7|2253.4|10
1615381590000|2021-03-10 13:06:30|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.7|2253.4|9
1615381600000|2021-03-10 13:06:40|2253.5|2253.2|2252.6|2252.3|2253.5|2253.2|2252.6|2252.3|15
1615381610000|2021-03-10 13:06:50|2252.5|2252.2|2252.4|2252.1|2252.9|2252.6|2252.2|2251.9|38
1615381620000|2021-03-10 13:07:00|2252.6|2252.3|2252.2|2251.9|2252.9|2252.6|2252.2|2251.9|11
1615381630000|2021-03-10 13:07:10|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|2
1615381640000|2021-03-10 13:07:20|2253.2|2252.9|2252.4|2252.1|2253.2|2252.9|2252.3|2252|49
1615381650000|2021-03-10 13:07:30|2252.7|2252.4|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|5
1615381660000|2021-03-10 13:07:40|||||||||2
1615381670000|2021-03-10 13:07:50|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|3
1615381680000|2021-03-10 13:08:00|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|3
1615381690000|2021-03-10 13:08:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1615381700000|2021-03-10 13:08:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1615381710000|2021-03-10 13:08:30|2251.9|2251.6|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|4
1615381720000|2021-03-10 13:08:40|2252.2|2251.9|2252.8|2252.5|2252.9|2252.6|2252.2|2251.9|4
1615381730000|2021-03-10 13:08:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1615381740000|2021-03-10 13:09:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1615381750000|2021-03-10 13:09:10|2252.8|2252.5|2252.2|2251.9|2252.8|2252.5|2252.2|2251.9|4
1615381760000|2021-03-10 13:09:20|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|5
1615381770000|2021-03-10 13:09:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|4
1615381800000|2021-03-10 13:10:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|3
1615381810000|2021-03-10 13:10:10|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|4
1615381820000|2021-03-10 13:10:20|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.7|2252.4|11
1615381830000|2021-03-10 13:10:30|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|9
1615381840000|2021-03-10 13:10:40|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.3|2252|4
1615381850000|2021-03-10 13:10:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1615381860000|2021-03-10 13:11:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|9
1615381870000|2021-03-10 13:11:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.3|2252|5
1615381880000|2021-03-10 13:11:20|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|8
1615381890000|2021-03-10 13:11:30|2252.4|2252.1|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|4
1615381910000|2021-03-10 13:11:50|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|6
1615381930000|2021-03-10 13:12:10|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|5
1615381940000|2021-03-10 13:12:20|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|2
1615381950000|2021-03-10 13:12:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|3
1615381960000|2021-03-10 13:12:40|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|3
1615381970000|2021-03-10 13:12:50|2252.3|2252|2252.3|2252|2252.5|2252.2|2252.3|2252|5
1615381980000|2021-03-10 13:13:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|3
1615381990000|2021-03-10 13:13:10|2252.4|2252.1|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|2
1615382000000|2021-03-10 13:13:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|8
1615382010000|2021-03-10 13:13:30|2252.6|2252.3|2253|2252.7|2253|2252.7|2252.5|2252.2|15
1615382020000|2021-03-10 13:13:40|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|12
1615382030000|2021-03-10 13:13:50|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|5
1615382040000|2021-03-10 13:14:00|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|4
1615382050000|2021-03-10 13:14:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|14
1615382060000|2021-03-10 13:14:20|2253.6|2253.3|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|3
1615382090000|2021-03-10 13:14:50|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|5
1615382100000|2021-03-10 13:15:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1615382110000|2021-03-10 13:15:10|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.6|2253.3|9
1615382120000|2021-03-10 13:15:20|2254.1|2253.8|2253.9|2253.6|2254.3|2254|2253.9|2253.6|20
1615382130000|2021-03-10 13:15:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1615382140000|2021-03-10 13:15:40|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|14
1615382150000|2021-03-10 13:15:50|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|6
1615382160000|2021-03-10 13:16:00|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|4
1615382170000|2021-03-10 13:16:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1615382180000|2021-03-10 13:16:20|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|9
1615382190000|2021-03-10 13:16:30|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.9|2252.6|8
1615382210000|2021-03-10 13:16:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|5
1615382220000|2021-03-10 13:17:00|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.7|2252.4|9
1615382230000|2021-03-10 13:17:10|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|4
1615382240000|2021-03-10 13:17:20|2252.4|2252.1|2251.5|2251.2|2252.4|2252.1|2251.3|2251|11
1615382250000|2021-03-10 13:17:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|4
1615382260000|2021-03-10 13:17:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.3|2251|4
1615382270000|2021-03-10 13:17:50|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|3
1615382280000|2021-03-10 13:18:00|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|13
1615382290000|2021-03-10 13:18:10|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|6
1615382300000|2021-03-10 13:18:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1615382310000|2021-03-10 13:18:30|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|3
1615382320000|2021-03-10 13:18:40|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|4
1615382330000|2021-03-10 13:18:50|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.3|2251|14
1615382340000|2021-03-10 13:19:00|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|2
1615382360000|2021-03-10 13:19:20|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|9
1615382370000|2021-03-10 13:19:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|3
1615382390000|2021-03-10 13:19:50|||||||||1
1615382400000|2021-03-10 13:20:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|4
1615382410000|2021-03-10 13:20:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1615382430000|2021-03-10 13:20:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1615382440000|2021-03-10 13:20:40|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|4
1615382450000|2021-03-10 13:20:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1615382460000|2021-03-10 13:21:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|3
1615382470000|2021-03-10 13:21:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|5
1615382480000|2021-03-10 13:21:20|||||||||6
1615382490000|2021-03-10 13:21:30|2251.2|2250.9|2251.3|2251|2251.6|2251.3|2251.2|2250.9|9
1615382500000|2021-03-10 13:21:40|||||||||5
1615382520000|2021-03-10 13:22:00|2251.5|2251.2|2251.8|2251.5|2252|2251.7|2251.5|2251.2|17
1615382550000|2021-03-10 13:22:30|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|4
1615382560000|2021-03-10 13:22:40|||||||||3
1615382570000|2021-03-10 13:22:50|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.3|2251|5
1615382580000|2021-03-10 13:23:00|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|2
1615382590000|2021-03-10 13:23:10|2252.1|2251.8|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|10
1615382600000|2021-03-10 13:23:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|6
1615382610000|2021-03-10 13:23:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1615382620000|2021-03-10 13:23:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1615382630000|2021-03-10 13:23:50|2252.6|2252.3|2252|2251.7|2252.6|2252.3|2252|2251.7|11
1615382640000|2021-03-10 13:24:00|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.9|2251.6|9
1615382650000|2021-03-10 13:24:10|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|6
1615382660000|2021-03-10 13:24:20|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|2
1615382670000|2021-03-10 13:24:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1615382680000|2021-03-10 13:24:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|6
1615382690000|2021-03-10 13:24:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1615382700000|2021-03-10 13:25:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|3
1615382710000|2021-03-10 13:25:10|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|4
1615382720000|2021-03-10 13:25:20|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2251|2250.7|15
1615382730000|2021-03-10 13:25:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1615382770000|2021-03-10 13:26:10|||||||||1
1615382780000|2021-03-10 13:26:20|||||||||1
1615382790000|2021-03-10 13:26:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1615382800000|2021-03-10 13:26:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1615382810000|2021-03-10 13:26:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|3
1615382820000|2021-03-10 13:27:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|27
1615382830000|2021-03-10 13:27:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|13
1615382840000|2021-03-10 13:27:20|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|7
1615382850000|2021-03-10 13:27:30|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|8
1615382860000|2021-03-10 13:27:40|2252.7|2252.4|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|14
1615382880000|2021-03-10 13:28:00|||||||||2
1615382900000|2021-03-10 13:28:20|||||||||1
1615382910000|2021-03-10 13:28:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1615382940000|2021-03-10 13:29:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1615382970000|2021-03-10 13:29:30|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|24
1615382980000|2021-03-10 13:29:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1615382990000|2021-03-10 13:29:50|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|3
1615383000000|2021-03-10 13:30:00|2251.4|2251.1|2255.6|2255.3|2255.7|2255.4|2251.4|2251.1|118
1615383010000|2021-03-10 13:30:10|2255.9|2255.6|2256.6|2256.3|2256.6|2256.3|2255.7|2255.4|235
1615383020000|2021-03-10 13:30:20|2256.7|2256.4|2257.4|2257.1|2258.6|2258.3|2256.7|2256.4|182
1615383030000|2021-03-10 13:30:30|2257.3|2257|2255.4|2255.1|2257.4|2257.1|2255.4|2255.1|89
1615383040000|2021-03-10 13:30:40|2255.3|2255|2255.8|2255.5|2256.1|2255.8|2255.1|2254.8|51
1615383050000|2021-03-10 13:30:50|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.7|2255.4|8
1615383060000|2021-03-10 13:31:00|2255.9|2255.6|2258.2|2257.9|2258.8|2258.5|2255.9|2255.6|30
1615383070000|2021-03-10 13:31:10|2258.3|2258|2258.9|2258.6|2259.5|2259.2|2257.2|2256.9|88
1615383080000|2021-03-10 13:31:20|2259.1|2258.8|2257.1|2256.8|2259.1|2258.8|2256.7|2256.4|40
1615383090000|2021-03-10 13:31:30|2257.2|2256.9|2258.7|2258.4|2258.7|2258.4|2257.2|2256.9|27
1615383100000|2021-03-10 13:31:40|2258.9|2258.6|2258|2257.7|2258.9|2258.6|2258|2257.7|7
1615383110000|2021-03-10 13:31:50|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2257.5|2257.2|32
1615383120000|2021-03-10 13:32:00|2258.6|2258.3|2259.3|2259|2259.3|2259|2258.6|2258.3|7
1615383130000|2021-03-10 13:32:10|2258.6|2258.3|2260.6|2260.3|2260.6|2260.3|2258.6|2258.3|45
1615383140000|2021-03-10 13:32:20|2260.3|2260|2259.8|2259.5|2260.3|2260|2259.2|2258.9|15
1615383150000|2021-03-10 13:32:30|2259.7|2259.4|2259.5|2259.2|2260.2|2259.9|2258.7|2258.4|66
1615383160000|2021-03-10 13:32:40|2259.2|2258.9|2259|2258.7|2259.4|2259.1|2259|2258.7|18
1615383170000|2021-03-10 13:32:50|2258.9|2258.6|2258.8|2258.5|2259.3|2259|2258.8|2258.5|4
1615383180000|2021-03-10 13:33:00|2258.4|2258.1|2258.2|2257.9|2258.5|2258.2|2258.1|2257.8|46
1615383190000|2021-03-10 13:33:10|2258.1|2257.8|2258.6|2258.3|2258.8|2258.5|2257.7|2257.4|16
1615383200000|2021-03-10 13:33:20|2260.1|2259.8|2258.9|2258.6|2260.2|2259.9|2258.8|2258.5|79
1615383210000|2021-03-10 13:33:30|2258.8|2258.5|2259.5|2259.2|2259.5|2259.2|2258.8|2258.5|11
1615383220000|2021-03-10 13:33:40|2258.9|2258.6|2259.1|2258.8|2259.2|2258.9|2258.3|2258|9
1615383240000|2021-03-10 13:34:00|2259.5|2259.2|2259.2|2258.9|2260|2259.7|2258.9|2258.6|17
1615383250000|2021-03-10 13:34:10|2258.8|2258.5|2259.4|2259.1|2259.9|2259.6|2258.8|2258.5|18
1615383260000|2021-03-10 13:34:20|2259.5|2259.2|2260|2259.7|2260.4|2260.1|2259.5|2259.2|15
1615383270000|2021-03-10 13:34:30|2260.4|2260.1|2259.4|2259.1|2260.4|2260.1|2259.2|2258.9|24
1615383280000|2021-03-10 13:34:40|2259.5|2259.2|2259.6|2259.3|2260|2259.7|2259.3|2259|17
1615383290000|2021-03-10 13:34:50|2259.3|2259|2259.3|2259|2260|2259.7|2259.3|2259|25
1615383300000|2021-03-10 13:35:00|2259.1|2258.8|2259|2258.7|2260|2259.7|2258.7|2258.4|57
1615383310000|2021-03-10 13:35:10|2259.1|2258.8|2258.7|2258.4|2259.3|2259|2258.5|2258.2|45
1615383320000|2021-03-10 13:35:20|2258.4|2258.1|2256.7|2256.4|2258.4|2258.1|2256.4|2256.1|145
1615383330000|2021-03-10 13:35:30|2257.1|2256.8|2257.3|2257|2257.5|2257.2|2256.7|2256.4|21
1615383340000|2021-03-10 13:35:40|2257.2|2256.9|2257.2|2256.9|2257.4|2257.1|2256.9|2256.6|29
1615383350000|2021-03-10 13:35:50|2257|2256.7|2257.5|2257.2|2257.5|2257.2|2257|2256.7|7
1615383360000|2021-03-10 13:36:00|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.1|2256.8|22
1615383370000|2021-03-10 13:36:10|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2256.9|2256.6|26
1615383380000|2021-03-10 13:36:20|2256.9|2256.6|2256.6|2256.3|2257.1|2256.8|2256.5|2256.2|22
1615383390000|2021-03-10 13:36:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|32
1615383400000|2021-03-10 13:36:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.3|2256|20
1615383410000|2021-03-10 13:36:50|2256.9|2256.6|2256.4|2256.1|2257|2256.7|2256.4|2256.1|21
1615383420000|2021-03-10 13:37:00|2256.5|2256.2|2254.9|2254.6|2256.5|2256.2|2254.9|2254.6|87
1615383430000|2021-03-10 13:37:10|2254.6|2254.3|2254|2253.7|2254.9|2254.6|2253.9|2253.6|40
1615383440000|2021-03-10 13:37:20|2254.3|2254|2254.6|2254.3|2254.9|2254.6|2254.2|2253.9|24
1615383450000|2021-03-10 13:37:30|2254.2|2253.9|2253.6|2253.3|2254.2|2253.9|2253.6|2253.3|22
1615383460000|2021-03-10 13:37:40|2253.4|2253.1|2253.4|2253.1|2254|2253.7|2253.1|2252.8|21
1615383470000|2021-03-10 13:37:50|2252.5|2252.2|2253.3|2253|2253.8|2253.5|2252.5|2252.2|23
1615383480000|2021-03-10 13:38:00|2253.2|2252.9|2253.3|2253|2254.5|2254.2|2253.2|2252.9|27
1615383490000|2021-03-10 13:38:10|2253.7|2253.4|2253.2|2252.9|2254.1|2253.8|2252.9|2252.6|32
1615383500000|2021-03-10 13:38:20|2252.7|2252.4|2253.5|2253.2|2253.5|2253.2|2252.7|2252.4|12
1615383510000|2021-03-10 13:38:30|2253.8|2253.5|2254.6|2254.3|2254.6|2254.3|2253.4|2253.1|12
1615383520000|2021-03-10 13:38:40|2254.4|2254.1|2256.2|2255.9|2256.2|2255.9|2254.4|2254.1|28
1615383530000|2021-03-10 13:38:50|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2255.8|2255.5|35
1615383540000|2021-03-10 13:39:00|2256.6|2256.3|2256.3|2256|2257|2256.7|2256.3|2256|33
1615383550000|2021-03-10 13:39:10|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2255.9|2255.6|33
1615383560000|2021-03-10 13:39:20|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1615383570000|2021-03-10 13:39:30|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|6
1615383580000|2021-03-10 13:39:40|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|3
1615383590000|2021-03-10 13:39:50|2255.2|2254.9|2255.3|2255|2255.3|2255|2254.8|2254.5|12
1615383600000|2021-03-10 13:40:00|2255.4|2255.1|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|6
1615383610000|2021-03-10 13:40:10|2255.3|2255|2256.9|2256.6|2257.1|2256.8|2255.3|2255|52
1615383620000|2021-03-10 13:40:20|2257.2|2256.9|2257.2|2256.9|2257.4|2257.1|2256.5|2256.2|17
1615383630000|2021-03-10 13:40:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|5
1615383640000|2021-03-10 13:40:40|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|13
1615383650000|2021-03-10 13:40:50|2257.8|2257.5|2258.4|2258.1|2258.5|2258.2|2257.8|2257.5|25
1615383660000|2021-03-10 13:41:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|66
1615383670000|2021-03-10 13:41:10|2258.1|2257.8|2258|2257.7|2258.6|2258.3|2257.9|2257.6|44
1615383680000|2021-03-10 13:41:20|2257.8|2257.5|2258.3|2258|2258.3|2258|2257.8|2257.5|64
1615383690000|2021-03-10 13:41:30|2258|2257.7|2257.7|2257.4|2258|2257.7|2257.5|2257.2|33
1615383700000|2021-03-10 13:41:40|2257.6|2257.3|2257.7|2257.4|2258|2257.7|2257.5|2257.2|27
1615383710000|2021-03-10 13:41:50|2257.8|2257.5|2257.1|2256.8|2257.9|2257.6|2257.1|2256.8|12
1615383720000|2021-03-10 13:42:00|2257.4|2257.1|2257.8|2257.5|2257.8|2257.5|2256.7|2256.4|14
1615383730000|2021-03-10 13:42:10|2257.6|2257.3|2258|2257.7|2258|2257.7|2257.6|2257.3|18
1615383740000|2021-03-10 13:42:20|2258.3|2258|2257.8|2257.5|2258.6|2258.3|2257.8|2257.5|21
1615383750000|2021-03-10 13:42:30|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2257.3|2257|2
1615383760000|2021-03-10 13:42:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|3
1615383770000|2021-03-10 13:42:50|2257.8|2257.5|2258.6|2258.3|2258.6|2258.3|2257.8|2257.5|6
1615383780000|2021-03-10 13:43:00|2258.3|2258|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|19
1615383790000|2021-03-10 13:43:10|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.7|2257.4|10
1615383800000|2021-03-10 13:43:20|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2257.7|2257.4|9
1615383810000|2021-03-10 13:43:30|2258.5|2258.2|2258.6|2258.3|2259|2258.7|2258.5|2258.2|15
1615383820000|2021-03-10 13:43:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|5
1615383830000|2021-03-10 13:43:50|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|4
1615383840000|2021-03-10 13:44:00|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|6
1615383850000|2021-03-10 13:44:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1615383860000|2021-03-10 13:44:20|2258.7|2258.4|2258.1|2257.8|2258.7|2258.4|2258.1|2257.8|14
1615383870000|2021-03-10 13:44:30|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.3|2258|13
1615383880000|2021-03-10 13:44:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1615383890000|2021-03-10 13:44:50|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|2
1615383900000|2021-03-10 13:45:00|2258.2|2257.9|2258.5|2258.2|2258.6|2258.3|2258.1|2257.8|17
1615383910000|2021-03-10 13:45:10|2258.2|2257.9|2259.3|2259|2259.3|2259|2258.2|2257.9|18
1615383920000|2021-03-10 13:45:20|2259.1|2258.8|2259.7|2259.4|2259.8|2259.5|2259.1|2258.8|33
1615383930000|2021-03-10 13:45:30|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.5|2259.2|13
1615383940000|2021-03-10 13:45:40|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|20
1615383950000|2021-03-10 13:45:50|2259.7|2259.4|2259.7|2259.4|2260.3|2260|2259.6|2259.3|22
1615383960000|2021-03-10 13:46:00|2259.4|2259.1|2260|2259.7|2260.1|2259.8|2259.4|2259.1|22
1615383970000|2021-03-10 13:46:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|3
1615383980000|2021-03-10 13:46:20|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.2|2257.9|20
1615383990000|2021-03-10 13:46:30|2258.8|2258.5|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|12
1615384000000|2021-03-10 13:46:40|||||||||3
1615384010000|2021-03-10 13:46:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|8
1615384020000|2021-03-10 13:47:00|2257.8|2257.5|2259.1|2258.8|2259.1|2258.8|2257.8|2257.5|10
1615384030000|2021-03-10 13:47:10|2259.3|2259|2259.5|2259.2|2259.7|2259.4|2259.2|2258.9|11
1615384040000|2021-03-10 13:47:20|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|4
1615384050000|2021-03-10 13:47:30|2259.8|2259.5|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|12
1615384060000|2021-03-10 13:47:40|2260.1|2259.8|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|22
1615384070000|2021-03-10 13:47:50|2260.1|2259.8|2259.6|2259.3|2260.1|2259.8|2259.6|2259.3|16
1615384080000|2021-03-10 13:48:00|2259.7|2259.4|2259.7|2259.4|2260|2259.7|2259.7|2259.4|10
1615384090000|2021-03-10 13:48:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|8
1615384100000|2021-03-10 13:48:20|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|8
1615384110000|2021-03-10 13:48:30|2259.4|2259.1|2260|2259.7|2260|2259.7|2259.4|2259.1|13
1615384120000|2021-03-10 13:48:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|3
1615384130000|2021-03-10 13:48:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|10
1615384140000|2021-03-10 13:49:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|5
1615384150000|2021-03-10 13:49:10|2260.2|2259.9|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|14
1615384160000|2021-03-10 13:49:20|2260.1|2259.8|2260.4|2260.1|2260.6|2260.3|2260|2259.7|26
1615384170000|2021-03-10 13:49:30|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2260|2259.7|9
1615384180000|2021-03-10 13:49:40|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|6
1615384190000|2021-03-10 13:49:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.8|2259.5|13
1615384200000|2021-03-10 13:50:00|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.6|2259.3|7
1615384210000|2021-03-10 13:50:10|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|41
1615384220000|2021-03-10 13:50:20|2260.3|2260|2260.1|2259.8|2260.3|2260|2259.9|2259.6|9
1615384230000|2021-03-10 13:50:30|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.9|2259.6|18
1615384240000|2021-03-10 13:50:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1615384250000|2021-03-10 13:50:50|2260.6|2260.3|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|17
1615384260000|2021-03-10 13:51:00|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.8|2260.5|28
1615384270000|2021-03-10 13:51:10|2261.2|2260.9|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|11
1615384280000|2021-03-10 13:51:20|2261.3|2261|2261.6|2261.3|2261.7|2261.4|2261.1|2260.8|22
1615384290000|2021-03-10 13:51:30|2261.8|2261.5|2262.1|2261.8|2262.4|2262.1|2261.8|2261.5|32
1615384300000|2021-03-10 13:51:40|2262.3|2262|2261.7|2261.4|2262.3|2262|2261.7|2261.4|20
1615384310000|2021-03-10 13:51:50|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|8
1615384320000|2021-03-10 13:52:00|2262|2261.7|2261.6|2261.3|2262|2261.7|2261.6|2261.3|13
1615384330000|2021-03-10 13:52:10|2262|2261.7|2262.3|2262|2262.6|2262.3|2262|2261.7|22
1615384340000|2021-03-10 13:52:20|2262.2|2261.9|2261.6|2261.3|2262.2|2261.9|2261.6|2261.3|6
1615384350000|2021-03-10 13:52:30|2261.8|2261.5|2261.6|2261.3|2262|2261.7|2261.6|2261.3|8
1615384360000|2021-03-10 13:52:40|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|7
1615384370000|2021-03-10 13:52:50|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2262|2261.7|3
1615384380000|2021-03-10 13:53:00|2262.1|2261.8|2261.9|2261.6|2262.5|2262.2|2261.8|2261.5|15
1615384390000|2021-03-10 13:53:10|2262|2261.7|2262.6|2262.3|2262.8|2262.5|2261.7|2261.4|192
1615384400000|2021-03-10 13:53:20|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.3|2262|14
1615384410000|2021-03-10 13:53:30|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|7
1615384420000|2021-03-10 13:53:40|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|10
1615384430000|2021-03-10 13:53:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|12
1615384440000|2021-03-10 13:54:00|2262.4|2262.1|2263|2262.7|2263|2262.7|2262.4|2262.1|22
1615384450000|2021-03-10 13:54:10|2263.1|2262.8|2262.5|2262.2|2263.2|2262.9|2262.4|2262.1|22
1615384460000|2021-03-10 13:54:20|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.4|2262.1|9
1615384470000|2021-03-10 13:54:30|2262.8|2262.5|2262.7|2262.4|2263|2262.7|2262.6|2262.3|5
1615384480000|2021-03-10 13:54:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|6
1615384490000|2021-03-10 13:54:50|2263.1|2262.8|2262.9|2262.6|2263.2|2262.9|2262.7|2262.4|12
1615384500000|2021-03-10 13:55:00|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263|2262.7|24
1615384510000|2021-03-10 13:55:10|2263.1|2262.8|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|25
1615384520000|2021-03-10 13:55:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1615384530000|2021-03-10 13:55:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1615384540000|2021-03-10 13:55:40|2263|2262.7|2262.8|2262.5|2263.1|2262.8|2262.7|2262.4|16
1615384550000|2021-03-10 13:55:50|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|3
1615384560000|2021-03-10 13:56:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|5
1615384570000|2021-03-10 13:56:10|2262.2|2261.9|2261.7|2261.4|2262.2|2261.9|2261.7|2261.4|23
1615384580000|2021-03-10 13:56:20|2261.8|2261.5|2262.6|2262.3|2262.6|2262.3|2261.8|2261.5|8
1615384590000|2021-03-10 13:56:30|2262.7|2262.4|2263.2|2262.9|2263.2|2262.9|2262.7|2262.4|6
1615384600000|2021-03-10 13:56:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1615384610000|2021-03-10 13:56:50|2262.9|2262.6|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|5
1615384620000|2021-03-10 13:57:00|2263.1|2262.8|2263.7|2263.4|2263.7|2263.4|2263.1|2262.8|28
1615384630000|2021-03-10 13:57:10|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|8
1615384640000|2021-03-10 13:57:20|2263.5|2263.2|2263.9|2263.6|2264|2263.7|2263.5|2263.2|38
1615384650000|2021-03-10 13:57:30|2263.8|2263.5|2264.4|2264.1|2264.5|2264.2|2263.8|2263.5|40
1615384660000|2021-03-10 13:57:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|9
1615384670000|2021-03-10 13:57:50|2264.1|2263.8|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|31
1615384680000|2021-03-10 13:58:00|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|13
1615384690000|2021-03-10 13:58:10|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|16
1615384700000|2021-03-10 13:58:20|2264|2263.7|2263.6|2263.3|2264.3|2264|2263.4|2263.1|18
1615384710000|2021-03-10 13:58:30|2263.5|2263.2|2263.8|2263.5|2263.9|2263.6|2263.4|2263.1|29
1615384720000|2021-03-10 13:58:40|2263.9|2263.6|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|11
1615384730000|2021-03-10 13:58:50|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|26
1615384740000|2021-03-10 13:59:00|2263.8|2263.5|2264.1|2263.8|2264.4|2264.1|2263.8|2263.5|21
1615384750000|2021-03-10 13:59:10|2264.4|2264.1|2264.9|2264.6|2264.9|2264.6|2264.3|2264|18
1615384760000|2021-03-10 13:59:20|2264.8|2264.5|2264.2|2263.9|2264.8|2264.5|2264.2|2263.9|21
1615384770000|2021-03-10 13:59:30|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|11
1615384780000|2021-03-10 13:59:40|2264.4|2264.1|2264.7|2264.4|2265|2264.7|2264.4|2264.1|28
1615384790000|2021-03-10 13:59:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.6|2264.3|10
1615384800000|2021-03-10 14:00:00|2265|2264.7|2264.8|2264.5|2265.4|2265.1|2264.6|2264.3|51
1615384810000|2021-03-10 14:00:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|20
1615384820000|2021-03-10 14:00:20|2264.5|2264.2|2264.3|2264|2264.6|2264.3|2264.3|2264|8
1615384830000|2021-03-10 14:00:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.3|2264|14
1615384840000|2021-03-10 14:00:40|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|15
1615384850000|2021-03-10 14:00:50|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.7|2263.4|12
1615384860000|2021-03-10 14:01:00|2264|2263.7|2263.1|2262.8|2264|2263.7|2263.1|2262.8|25
1615384870000|2021-03-10 14:01:10|2263.2|2262.9|2262.5|2262.2|2263.2|2262.9|2261.7|2261.4|29
1615384880000|2021-03-10 14:01:20|2262.3|2262|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|14
1615384890000|2021-03-10 14:01:30|2262.7|2262.4|2263.2|2262.9|2263.2|2262.9|2262.4|2262.1|12
1615384900000|2021-03-10 14:01:40|2263.1|2262.8|2263.3|2263|2263.3|2263|2263|2262.7|9
1615384910000|2021-03-10 14:01:50|2263.2|2262.9|2264|2263.7|2264|2263.7|2263.2|2262.9|10
1615384920000|2021-03-10 14:02:00|2263.8|2263.5|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|20
1615384930000|2021-03-10 14:02:10|2263.9|2263.6|2264.5|2264.2|2264.5|2264.2|2263.8|2263.5|14
1615384940000|2021-03-10 14:02:20|2264.3|2264|2263.8|2263.5|2264.6|2264.3|2263.8|2263.5|19
1615384950000|2021-03-10 14:02:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|8
1615384960000|2021-03-10 14:02:40|2263.5|2263.2|2263|2262.7|2263.7|2263.4|2262.6|2262.3|100
1615384970000|2021-03-10 14:02:50|2263.1|2262.8|2262.9|2262.6|2263.3|2263|2262.9|2262.6|40
1615384980000|2021-03-10 14:03:00|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.7|2262.4|13
1615384990000|2021-03-10 14:03:10|2263.2|2262.9|2263|2262.7|2263.3|2263|2263|2262.7|7
1615385000000|2021-03-10 14:03:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1615385010000|2021-03-10 14:03:30|2263|2262.7|2263.4|2263.1|2263.4|2263.1|2263|2262.7|9
1615385020000|2021-03-10 14:03:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1615385030000|2021-03-10 14:03:50|2263.2|2262.9|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|10
1615385040000|2021-03-10 14:04:00|2263|2262.7|2262.9|2262.6|2263.3|2263|2262.9|2262.6|7
1615385050000|2021-03-10 14:04:10|2263.2|2262.9|2263.7|2263.4|2263.7|2263.4|2263.2|2262.9|41
1615385060000|2021-03-10 14:04:20|2263.5|2263.2|2263.6|2263.3|2263.9|2263.6|2263.5|2263.2|30
1615385070000|2021-03-10 14:04:30|2264|2263.7|2264.4|2264.1|2264.7|2264.4|2264|2263.7|43
1615385080000|2021-03-10 14:04:40|2264.2|2263.9|2265.4|2265.1|2265.4|2265.1|2264.2|2263.9|96
1615385090000|2021-03-10 14:04:50|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|23
1615385100000|2021-03-10 14:05:00|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.6|2265.3|20
1615385110000|2021-03-10 14:05:10|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|30
1615385120000|2021-03-10 14:05:20|2265.7|2265.4|2266.2|2265.9|2266.2|2265.9|2265.2|2264.9|15
1615385130000|2021-03-10 14:05:30|2266.1|2265.8|2266.7|2266.4|2266.9|2266.6|2266.1|2265.8|46
1615385140000|2021-03-10 14:05:40|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266.1|2265.8|18
1615385150000|2021-03-10 14:05:50|2266.2|2265.9|2265.9|2265.6|2266.3|2266|2265.8|2265.5|15
1615385160000|2021-03-10 14:06:00|2266|2265.7|2266.5|2266.2|2266.5|2266.2|2265.7|2265.4|23
1615385170000|2021-03-10 14:06:10|2266.2|2265.9|2265.8|2265.5|2266.3|2266|2265.8|2265.5|11
1615385180000|2021-03-10 14:06:20|2266.2|2265.9|2266|2265.7|2266.5|2266.2|2265.9|2265.6|10
1615385190000|2021-03-10 14:06:30|2266.1|2265.8|2266.6|2266.3|2266.6|2266.3|2265.9|2265.6|26
1615385200000|2021-03-10 14:06:40|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|5
1615385210000|2021-03-10 14:06:50|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2265.9|2265.6|26
1615385220000|2021-03-10 14:07:00|2266.1|2265.8|2266.2|2265.9|2266.6|2266.3|2266|2265.7|24
1615385230000|2021-03-10 14:07:10|2266.3|2266|2266.3|2266|2266.4|2266.1|2265.8|2265.5|28
1615385240000|2021-03-10 14:07:20|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2265.9|2265.6|21
1615385250000|2021-03-10 14:07:30|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|3
1615385260000|2021-03-10 14:07:40|2265.8|2265.5|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|7
1615385270000|2021-03-10 14:07:50|2265.6|2265.3|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|30
1615385280000|2021-03-10 14:08:00|2265.9|2265.6|2266.4|2266.1|2266.4|2266.1|2265.8|2265.5|23
1615385290000|2021-03-10 14:08:10|2266.2|2265.9|2267.2|2266.9|2267.2|2266.9|2266.2|2265.9|34
1615385300000|2021-03-10 14:08:20|2267.3|2267|2267.3|2267|2267.3|2267|2266.9|2266.6|34
1615385310000|2021-03-10 14:08:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267|2266.7|12
1615385320000|2021-03-10 14:08:40|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.7|2266.4|7
1615385330000|2021-03-10 14:08:50|2266.8|2266.5|2267.4|2267.1|2267.4|2267.1|2266.8|2266.5|26
1615385340000|2021-03-10 14:09:00|2267.5|2267.2|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|43
1615385350000|2021-03-10 14:09:10|2267.5|2267.2|2267.1|2266.8|2267.5|2267.2|2266.9|2266.6|32
1615385360000|2021-03-10 14:09:20|2267|2266.7|2267.6|2267.3|2267.6|2267.3|2266.9|2266.6|11
1615385370000|2021-03-10 14:09:30|2267.8|2267.5|2267.9|2267.6|2268.3|2268|2267.8|2267.5|85
1615385380000|2021-03-10 14:09:40|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|7
1615385390000|2021-03-10 14:09:50|2267.6|2267.3|2268.4|2268.1|2268.4|2268.1|2267.6|2267.3|120
1615385400000|2021-03-10 14:10:00|2268.2|2267.9|2267.2|2266.9|2268.3|2268|2267.2|2266.9|33
1615385410000|2021-03-10 14:10:10|2267.1|2266.8|2266.6|2266.3|2267.1|2266.8|2266.6|2266.3|22
1615385420000|2021-03-10 14:10:20|2266.4|2266.1|2266.8|2266.5|2266.8|2266.5|2266.2|2265.9|91
1615385430000|2021-03-10 14:10:30|2266.4|2266.1|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|20
1615385440000|2021-03-10 14:10:40|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|2
1615385450000|2021-03-10 14:10:50|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|14
1615385460000|2021-03-10 14:11:00|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|10
1615385470000|2021-03-10 14:11:10|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|19
1615385480000|2021-03-10 14:11:20|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|7
1615385490000|2021-03-10 14:11:30|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|5
1615385500000|2021-03-10 14:11:40|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|14
1615385510000|2021-03-10 14:11:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1615385520000|2021-03-10 14:12:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1615385530000|2021-03-10 14:12:10|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2268|2267.7|14
1615385540000|2021-03-10 14:12:20|2267.9|2267.6|2267.7|2267.4|2268.4|2268.1|2267.7|2267.4|26
1615385550000|2021-03-10 14:12:30|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|8
1615385560000|2021-03-10 14:12:40|2268.1|2267.8|2267.2|2266.9|2268.1|2267.8|2267.2|2266.9|71
1615385570000|2021-03-10 14:12:50|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.6|2266.3|19
1615385580000|2021-03-10 14:13:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|4
1615385590000|2021-03-10 14:13:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|10
1615385600000|2021-03-10 14:13:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|15
1615385610000|2021-03-10 14:13:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1615385620000|2021-03-10 14:13:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1615385630000|2021-03-10 14:13:50|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|8
1615385640000|2021-03-10 14:14:00|2266.9|2266.6|2267.2|2266.9|2267.3|2267|2266.9|2266.6|5
1615385650000|2021-03-10 14:14:10|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.6|2266.3|8
1615385660000|2021-03-10 14:14:20|2266.8|2266.5|2266.2|2265.9|2266.8|2266.5|2266.2|2265.9|9
1615385670000|2021-03-10 14:14:30|2266.3|2266|2266.4|2266.1|2266.6|2266.3|2266.3|2266|7
1615385680000|2021-03-10 14:14:40|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.3|2266|3
1615385690000|2021-03-10 14:14:50|2266.5|2266.2|2267|2266.7|2267|2266.7|2266.5|2266.2|6
1615385700000|2021-03-10 14:15:00|2266.7|2266.4|2267|2266.7|2267.1|2266.8|2266.5|2266.2|46
1615385710000|2021-03-10 14:15:10|2266.8|2266.5|2266.4|2266.1|2267.1|2266.8|2266.4|2266.1|36
1615385720000|2021-03-10 14:15:20|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|16
1615385730000|2021-03-10 14:15:30|2265.9|2265.6|2265.8|2265.5|2266.4|2266.1|2265.8|2265.5|14
1615385740000|2021-03-10 14:15:40|2266.1|2265.8|2265.3|2265|2266.1|2265.8|2265.3|2265|33
1615385750000|2021-03-10 14:15:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|16
1615385760000|2021-03-10 14:16:00|2265.6|2265.3|2265.5|2265.2|2266|2265.7|2265.5|2265.2|32
1615385770000|2021-03-10 14:16:10|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2265|2264.7|33
1615385780000|2021-03-10 14:16:20|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|23
1615385790000|2021-03-10 14:16:30|2265.5|2265.2|2266.7|2266.4|2266.8|2266.5|2265.5|2265.2|29
1615385800000|2021-03-10 14:16:40|2266.8|2266.5|2267.2|2266.9|2267.4|2267.1|2266.7|2266.4|37
1615385810000|2021-03-10 14:16:50|2267.4|2267.1|2267.4|2267.1|2267.9|2267.6|2267.3|2267|22
1615385820000|2021-03-10 14:17:00|2267.3|2267|2267.3|2267|2267.5|2267.2|2267.3|2267|3
1615385830000|2021-03-10 14:17:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1615385840000|2021-03-10 14:17:20|2267.7|2267.4|2268.5|2268.2|2268.5|2268.2|2267.7|2267.4|11
1615385850000|2021-03-10 14:17:30|2268.3|2268|2267.7|2267.4|2268.4|2268.1|2267.7|2267.4|12
1615385860000|2021-03-10 14:17:40|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|19
1615385870000|2021-03-10 14:17:50|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267|2266.7|24
1615385880000|2021-03-10 14:18:00|2267.3|2267|2267.3|2267|2267.8|2267.5|2266.8|2266.5|39
1615385890000|2021-03-10 14:18:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|11
1615385900000|2021-03-10 14:18:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|3
1615385910000|2021-03-10 14:18:30|2266.9|2266.6|2267|2266.7|2267.2|2266.9|2266.9|2266.6|29
1615385920000|2021-03-10 14:18:40|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|3
1615385930000|2021-03-10 14:18:50|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|4
1615385940000|2021-03-10 14:19:00|2267.2|2266.9|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|5
1615385950000|2021-03-10 14:19:10|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|2
1615385960000|2021-03-10 14:19:20|2268|2267.7|2268|2267.7|2268|2267.7|2267.7|2267.4|4
1615385970000|2021-03-10 14:19:30|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.4|2267.1|5
1615385980000|2021-03-10 14:19:40|2267.5|2267.2|2267.3|2267|2267.6|2267.3|2267.3|2267|16
1615385990000|2021-03-10 14:19:50|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|3
1615386000000|2021-03-10 14:20:00|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.4|2266.1|26
1615386010000|2021-03-10 14:20:10|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|9
1615386020000|2021-03-10 14:20:20|2266.7|2266.4|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|10
1615386030000|2021-03-10 14:20:30|2266.6|2266.3|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|15
1615386040000|2021-03-10 14:20:40|2266.2|2265.9|2265.5|2265.2|2266.2|2265.9|2265.5|2265.2|13
1615386050000|2021-03-10 14:20:50|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|6
1615386060000|2021-03-10 14:21:00|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2264.9|2264.6|37
1615386070000|2021-03-10 14:21:10|2265|2264.7|2266.1|2265.8|2266.1|2265.8|2265|2264.7|16
1615386080000|2021-03-10 14:21:20|2265.8|2265.5|2266.9|2266.6|2266.9|2266.6|2265.8|2265.5|11
1615386090000|2021-03-10 14:21:30|2266.6|2266.3|2266.9|2266.6|2267.2|2266.9|2266.6|2266.3|23
1615386100000|2021-03-10 14:21:40|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|6
1615386110000|2021-03-10 14:21:50|2266.9|2266.6|2266.6|2266.3|2267|2266.7|2266.5|2266.2|18
1615386120000|2021-03-10 14:22:00|2266.5|2266.2|2266.8|2266.5|2267|2266.7|2266.4|2266.1|12
1615386130000|2021-03-10 14:22:10|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|17
1615386140000|2021-03-10 14:22:20|2267|2266.7|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|24
1615386150000|2021-03-10 14:22:30|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|5
1615386160000|2021-03-10 14:22:40|2267.3|2267|2267.1|2266.8|2267.3|2267|2267|2266.7|14
1615386170000|2021-03-10 14:22:50|||||||||7
1615386180000|2021-03-10 14:23:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|8
1615386190000|2021-03-10 14:23:10|2267.5|2267.2|2267.9|2267.6|2267.9|2267.6|2267.4|2267.1|12
1615386200000|2021-03-10 14:23:20|2267.6|2267.3|2267|2266.7|2267.9|2267.6|2267|2266.7|52
1615386210000|2021-03-10 14:23:30|2267.2|2266.9|2266.7|2266.4|2267.2|2266.9|2266.4|2266.1|62
1615386220000|2021-03-10 14:23:40|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|4
1615386230000|2021-03-10 14:23:50|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|2
1615386240000|2021-03-10 14:24:00|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|4
1615386250000|2021-03-10 14:24:10|2267.5|2267.2|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|18
1615386260000|2021-03-10 14:24:20|2267.2|2266.9|2267.3|2267|2267.5|2267.2|2267.1|2266.8|7
1615386270000|2021-03-10 14:24:30|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|11
1615386280000|2021-03-10 14:24:40|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|19
1615386290000|2021-03-10 14:24:50|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.7|2267.4|29
1615386300000|2021-03-10 14:25:00|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.5|2267.2|30
1615386310000|2021-03-10 14:25:10|2267.4|2267.1|2267.8|2267.5|2267.8|2267.5|2267|2266.7|14
1615386320000|2021-03-10 14:25:20|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2267.9|2267.6|27
1615386330000|2021-03-10 14:25:30|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.5|2268.2|49
1615386340000|2021-03-10 14:25:40|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|18
1615386350000|2021-03-10 14:25:50|2268.4|2268.1|2268.9|2268.6|2269|2268.7|2268.4|2268.1|64
1615386360000|2021-03-10 14:26:00|2268.8|2268.5|2268.1|2267.8|2268.8|2268.5|2268.1|2267.8|42
1615386370000|2021-03-10 14:26:10|2268.2|2267.9|2268|2267.7|2268.4|2268.1|2267.8|2267.5|25
1615386380000|2021-03-10 14:26:20|2267.7|2267.4|2267.3|2267|2267.9|2267.6|2267.3|2267|22
1615386390000|2021-03-10 14:26:30|2267.6|2267.3|2268.5|2268.2|2268.5|2268.2|2267.5|2267.2|22
1615386400000|2021-03-10 14:26:40|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2267.9|2267.6|32
1615386410000|2021-03-10 14:26:50|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.2|2267.9|17
1615386420000|2021-03-10 14:27:00|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268|2267.7|29
1615386430000|2021-03-10 14:27:10|2268.5|2268.2|2269|2268.7|2269.1|2268.8|2268.5|2268.2|34
1615386440000|2021-03-10 14:27:20|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|92
1615386450000|2021-03-10 14:27:30|2268.9|2268.6|2269|2268.7|2269.4|2269.1|2268.9|2268.6|46
1615386460000|2021-03-10 14:27:40|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|24
1615386470000|2021-03-10 14:27:50|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|6
1615386480000|2021-03-10 14:28:00|2268.9|2268.6|2267.8|2267.5|2269|2268.7|2267.8|2267.5|101
1615386490000|2021-03-10 14:28:10|2268|2267.7|2267.2|2266.9|2268|2267.7|2266.9|2266.6|80
1615386500000|2021-03-10 14:28:20|2267.5|2267.2|2268.4|2268.1|2268.4|2268.1|2267.4|2267.1|47
1615386510000|2021-03-10 14:28:30|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|18
1615386520000|2021-03-10 14:28:40|2268.7|2268.4|2269.2|2268.9|2269.2|2268.9|2268.6|2268.3|31
1615386530000|2021-03-10 14:28:50|2269.3|2269|2269|2268.7|2269.6|2269.3|2269|2268.7|66
1615386540000|2021-03-10 14:29:00|2269.3|2269|2269|2268.7|2269.3|2269|2268.9|2268.6|34
1615386550000|2021-03-10 14:29:10|2269.3|2269|2269.3|2269|2269.3|2269|2269|2268.7|18
1615386560000|2021-03-10 14:29:20|||||||||13
1615386570000|2021-03-10 14:29:30|2269.5|2269.2|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|48
1615386580000|2021-03-10 14:29:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|52
1615386590000|2021-03-10 14:29:50|2269.3|2269|2268.8|2268.5|2269.6|2269.3|2268.7|2268.4|60
1615386600000|2021-03-10 14:30:00|2268.7|2268.4|2268.1|2267.8|2268.8|2268.5|2268|2267.7|578
1615386610000|2021-03-10 14:30:10|2267.9|2267.6|2267.3|2267|2268.5|2268.2|2267|2266.7|271
1615386620000|2021-03-10 14:30:20|2267.1|2266.8|2266.9|2266.6|2267.6|2267.3|2266.5|2266.2|259
1615386630000|2021-03-10 14:30:30|2267|2266.7|2269|2268.7|2269|2268.7|2266.9|2266.6|137
1615386640000|2021-03-10 14:30:40|2268.8|2268.5|2267.4|2267.1|2269.3|2269|2267|2266.7|260
1615386650000|2021-03-10 14:30:50|2267.5|2267.2|2267.8|2267.5|2268.6|2268.3|2267.5|2267.2|119
1615386660000|2021-03-10 14:31:00|2267.5|2267.2|2266.2|2265.9|2267.5|2267.2|2264.6|2264.3|287
1615386670000|2021-03-10 14:31:10|2266.6|2266.3|2267.7|2267.4|2268.1|2267.8|2266.5|2266.2|147
1615386680000|2021-03-10 14:31:20|2267.4|2267.1|2269.6|2269.3|2269.6|2269.3|2267|2266.7|151
1615386690000|2021-03-10 14:31:30|2269.5|2269.2|2271.3|2271|2271.3|2271|2269.4|2269.1|166
1615386700000|2021-03-10 14:31:40|2271|2270.7|2270.5|2270.2|2271.1|2270.8|2270|2269.7|164
1615386710000|2021-03-10 14:31:50|2270.4|2270.1|2269.8|2269.5|2270.4|2270.1|2268.9|2268.6|134
1615386720000|2021-03-10 14:32:00|2270.5|2270.2|2270.1|2269.8|2271.2|2270.9|2269.7|2269.4|188
1615386730000|2021-03-10 14:32:10|2270.4|2270.1|2271.8|2271.5|2272|2271.7|2269.9|2269.6|193
1615386740000|2021-03-10 14:32:20|2272.1|2271.8|2272.8|2272.5|2273.4|2273.1|2271.9|2271.6|244
1615386750000|2021-03-10 14:32:30|2272.6|2272.3|2274.2|2273.9|2274.2|2273.9|2272.6|2272.3|143
1615386760000|2021-03-10 14:32:40|2274.1|2273.8|2273.5|2273.2|2274.1|2273.8|2272.5|2272.2|149
1615386770000|2021-03-10 14:32:50|2273.6|2273.3|2271.5|2271.2|2273.6|2273.3|2271.3|2271|131
1615386780000|2021-03-10 14:33:00|2271.6|2271.3|2271.2|2270.9|2273|2272.7|2271|2270.7|389
1615386790000|2021-03-10 14:33:10|2271.5|2271.2|2272.6|2272.3|2272.6|2272.3|2271.1|2270.8|241
1615386800000|2021-03-10 14:33:20|2272.5|2272.2|2272.2|2271.9|2273|2272.7|2272.1|2271.8|97
1615386810000|2021-03-10 14:33:30|2272.4|2272.1|2273.6|2273.3|2273.8|2273.5|2272.1|2271.8|169
1615386820000|2021-03-10 14:33:40|2273.5|2273.2|2271.7|2271.4|2273.5|2273.2|2271.7|2271.4|168
1615386830000|2021-03-10 14:33:50|2271.4|2271.1|2273.6|2273.3|2273.7|2273.4|2271.3|2271|72
1615386840000|2021-03-10 14:34:00|2273.4|2273.1|2271.9|2271.6|2273.4|2273.1|2271.5|2271.2|140
1615386850000|2021-03-10 14:34:10|2271.3|2271|2272.1|2271.8|2272.1|2271.8|2270.1|2269.8|155
1615386860000|2021-03-10 14:34:20|2272.2|2271.9|2270.6|2270.3|2272.8|2272.5|2270.6|2270.3|162
1615386870000|2021-03-10 14:34:30|2270.9|2270.6|2271.9|2271.6|2272.1|2271.8|2270.3|2270|135
1615386880000|2021-03-10 14:34:40|2271.6|2271.3|2271.4|2271.1|2271.7|2271.4|2270.6|2270.3|118
1615386890000|2021-03-10 14:34:50|2271.6|2271.3|2273.2|2272.9|2273.7|2273.4|2271.6|2271.3|141
1615386900000|2021-03-10 14:35:00|2273|2272.7|2270.9|2270.6|2273|2272.7|2270.2|2269.9|264
1615386910000|2021-03-10 14:35:10|2270.7|2270.4|2271.6|2271.3|2271.8|2271.5|2270.3|2270|171
1615386920000|2021-03-10 14:35:20|2271.4|2271.1|2272|2271.7|2272.8|2272.5|2271.3|2271|82
1615386930000|2021-03-10 14:35:30|2272.2|2271.9|2271.7|2271.4|2272.2|2271.9|2271.2|2270.9|83
1615386940000|2021-03-10 14:35:40|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2270.1|2269.8|132
1615386950000|2021-03-10 14:35:50|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270|2269.7|91
1615386960000|2021-03-10 14:36:00|2270.9|2270.6|2270.3|2270|2271.1|2270.8|2270.2|2269.9|109
1615386970000|2021-03-10 14:36:10|2270.4|2270.1|2269.2|2268.9|2270.4|2270.1|2268.3|2268|166
1615386980000|2021-03-10 14:36:20|2269.5|2269.2|2271|2270.7|2271.2|2270.9|2269.4|2269.1|67
1615386990000|2021-03-10 14:36:30|2270.7|2270.4|2270.6|2270.3|2271.5|2271.2|2270.4|2270.1|79
1615387000000|2021-03-10 14:36:40|2271|2270.7|2271.5|2271.2|2272.4|2272.1|2271|2270.7|91
1615387010000|2021-03-10 14:36:50|2270.8|2270.5|2272.3|2272|2272.3|2272|2270.8|2270.5|123
1615387020000|2021-03-10 14:37:00|2271.9|2271.6|2271.9|2271.6|2272.6|2272.3|2271.6|2271.3|249
1615387030000|2021-03-10 14:37:10|2271.5|2271.2|2272|2271.7|2272.1|2271.8|2270.8|2270.5|168
1615387040000|2021-03-10 14:37:20|2272.2|2271.9|2273.7|2273.4|2274.2|2273.9|2272.2|2271.9|116
1615387050000|2021-03-10 14:37:30|2274|2273.7|2273.7|2273.4|2274.5|2274.2|2273.3|2273|160
1615387060000|2021-03-10 14:37:40|2273.9|2273.6|2272.7|2272.4|2274.3|2274|2272.2|2271.9|63
1615387070000|2021-03-10 14:37:50|2272.8|2272.5|2273.8|2273.5|2274.5|2274.2|2272.7|2272.4|78
1615387080000|2021-03-10 14:38:00|2274|2273.7|2272.6|2272.3|2274.8|2274.5|2271.9|2271.6|125
1615387090000|2021-03-10 14:38:10|2272.9|2272.6|2271.7|2271.4|2273.3|2273|2271.4|2271.1|168
1615387100000|2021-03-10 14:38:20|2271.8|2271.5|2272.1|2271.8|2272.8|2272.5|2271.8|2271.5|84
1615387110000|2021-03-10 14:38:30|2271.9|2271.6|2273.5|2273.2|2274|2273.7|2271.9|2271.6|107
1615387120000|2021-03-10 14:38:40|2274|2273.7|2273.6|2273.3|2274.1|2273.8|2273.3|2273|53
1615387130000|2021-03-10 14:38:50|2273.9|2273.6|2273.3|2273|2274.2|2273.9|2273.3|2273|43
1615387140000|2021-03-10 14:39:00|2273.1|2272.8|2274.7|2274.4|2274.8|2274.5|2273.1|2272.8|152
1615387150000|2021-03-10 14:39:10|2274.6|2274.3|2275.1|2274.8|2275.1|2274.8|2274|2273.7|66
1615387160000|2021-03-10 14:39:20|2275.3|2275|2275.6|2275.3|2276|2275.7|2275.2|2274.9|231
1615387170000|2021-03-10 14:39:30|2276.2|2275.9|2275.7|2275.4|2276.6|2276.3|2275.4|2275.1|158
1615387180000|2021-03-10 14:39:40|2275.4|2275.1|2274.7|2274.4|2276.1|2275.8|2274.2|2273.9|104
1615387190000|2021-03-10 14:39:50|2274.6|2274.3|2276.1|2275.8|2276.1|2275.8|2274.6|2274.3|107
1615387200000|2021-03-10 14:40:00|2275.9|2275.6|2275.9|2275.6|2276.4|2276.1|2275.2|2274.9|217
1615387210000|2021-03-10 14:40:10|2275.5|2275.2|2275.1|2274.8|2275.9|2275.6|2272.5|2272.2|162
1615387220000|2021-03-10 14:40:20|2274.9|2274.6|2276.8|2276.5|2276.8|2276.5|2274.6|2274.3|94
1615387230000|2021-03-10 14:40:30|2276.3|2276|2276.7|2276.4|2277.5|2277.2|2275.9|2275.6|163
1615387240000|2021-03-10 14:40:40|2276.4|2276.1|2276.2|2275.9|2277|2276.7|2275.9|2275.6|143
1615387250000|2021-03-10 14:40:50|2276.9|2276.6|2275.7|2275.4|2276.9|2276.6|2275.5|2275.2|87
1615387260000|2021-03-10 14:41:00|2276|2275.7|2277.2|2276.9|2277.7|2277.4|2276|2275.7|199
1615387270000|2021-03-10 14:41:10|2277.5|2277.2|2277.6|2277.3|2277.9|2277.6|2277|2276.7|157
1615387280000|2021-03-10 14:41:20|2277.2|2276.9|2276.4|2276.1|2277.7|2277.4|2276.2|2275.9|130
1615387290000|2021-03-10 14:41:30|2276.2|2275.9|2276.3|2276|2276.8|2276.5|2275|2274.7|113
1615387300000|2021-03-10 14:41:40|2276.4|2276.1|2276.8|2276.5|2277.4|2277.1|2276.3|2276|179
1615387310000|2021-03-10 14:41:50|2276.7|2276.4|2277|2276.7|2277.7|2277.4|2276.6|2276.3|173
1615387320000|2021-03-10 14:42:00|2277.2|2276.9|2278.3|2278|2278.8|2278.5|2277.1|2276.8|365
1615387330000|2021-03-10 14:42:10|2278.6|2278.3|2280.5|2280.2|2281|2280.7|2278.5|2278.2|152
1615387340000|2021-03-10 14:42:20|2280.2|2279.9|2282.1|2281.8|2282.2|2281.9|2280|2279.7|208
1615387350000|2021-03-10 14:42:30|2281.9|2281.6|2284.9|2284.6|2284.9|2284.6|2281.8|2281.5|293
1615387360000|2021-03-10 14:42:40|2284.8|2284.5|2283.7|2283.4|2285|2284.7|2283.6|2283.3|299
1615387370000|2021-03-10 14:42:50|2283.6|2283.3|2282.4|2282.1|2283.6|2283.3|2282.3|2282|273
1615387380000|2021-03-10 14:43:00|2282.5|2282.2|2283.1|2282.8|2283.4|2283.1|2282.4|2282.1|437
1615387390000|2021-03-10 14:43:10|2283.4|2283.1|2285.4|2285.1|2285.4|2285.1|2282.9|2282.6|165
1615387400000|2021-03-10 14:43:20|2285.7|2285.4|2287|2286.7|2287|2286.7|2285.2|2284.9|262
1615387410000|2021-03-10 14:43:30|2287.4|2287.1|2287.5|2287.2|2287.9|2287.6|2286.6|2286.3|396
1615387420000|2021-03-10 14:43:40|2287.8|2287.5|2288.9|2288.6|2288.9|2288.6|2287.6|2287.3|224
1615387430000|2021-03-10 14:43:50|2288.7|2288.4|2288.4|2288.1|2288.8|2288.5|2287.5|2287.2|169
1615387440000|2021-03-10 14:44:00|2288.3|2288|2287.9|2287.6|2289.1|2288.8|2287.9|2287.6|255
1615387450000|2021-03-10 14:44:10|2287.8|2287.5|2286.7|2286.4|2288.4|2288.1|2286.4|2286.1|193
1615387460000|2021-03-10 14:44:20|2287|2286.7|2288.5|2288.2|2288.9|2288.6|2287|2286.7|177
1615387470000|2021-03-10 14:44:30|2288.9|2288.6|2288.3|2288|2288.9|2288.6|2287.4|2287.1|60
1615387480000|2021-03-10 14:44:40|2288.2|2287.9|2288.1|2287.8|2289|2288.7|2288|2287.7|39
1615387490000|2021-03-10 14:44:50|2288.3|2288|2286.5|2286.2|2288.3|2288|2286.1|2285.8|160
1615387500000|2021-03-10 14:45:00|2286.4|2286.1|2288.7|2288.4|2289.5|2289.2|2286.4|2286.1|263
1615387510000|2021-03-10 14:45:10|2288.6|2288.3|2288.9|2288.6|2289.4|2289.1|2288.4|2288.1|155
1615387520000|2021-03-10 14:45:20|2289.1|2288.8|2288.9|2288.6|2289.3|2289|2288|2287.7|181
1615387530000|2021-03-10 14:45:30|2288.8|2288.5|2289.9|2289.6|2290|2289.7|2288.7|2288.4|133
1615387540000|2021-03-10 14:45:40|2290.1|2289.8|2290|2289.7|2290.5|2290.2|2289.5|2289.2|115
1615387550000|2021-03-10 14:45:50|2290.2|2289.9|2288.2|2287.9|2290.3|2290|2288.2|2287.9|198
1615387560000|2021-03-10 14:46:00|2288.1|2287.8|2287.6|2287.3|2288.2|2287.9|2285.4|2285.1|206
1615387570000|2021-03-10 14:46:10|2287.3|2287|2287.9|2287.6|2288.5|2288.2|2287|2286.7|106
1615387580000|2021-03-10 14:46:20|2287.7|2287.4|2288.1|2287.8|2289.3|2289|2287.6|2287.3|93
1615387590000|2021-03-10 14:46:30|2288.2|2287.9|2287.2|2286.9|2288.3|2288|2286.2|2285.9|112
1615387600000|2021-03-10 14:46:40|2287.3|2287|2288.1|2287.8|2288.8|2288.5|2287.3|2287|149
1615387610000|2021-03-10 14:46:50|2288.4|2288.1|2288.1|2287.8|2288.9|2288.6|2288|2287.7|64
1615387620000|2021-03-10 14:47:00|2288.2|2287.9|2286.9|2286.6|2288.3|2288|2286.6|2286.3|166
1615387630000|2021-03-10 14:47:10|2287.1|2286.8|2287.8|2287.5|2288.5|2288.2|2285.6|2285.3|167
1615387640000|2021-03-10 14:47:20|2287.6|2287.3|2285.8|2285.5|2288.1|2287.8|2285.8|2285.5|59
1615387650000|2021-03-10 14:47:30|2286|2285.7|2284.7|2284.4|2286.3|2286|2284.7|2284.4|119
1615387660000|2021-03-10 14:47:40|2284.9|2284.6|2286.2|2285.9|2286.4|2286.1|2284.6|2284.3|140
1615387670000|2021-03-10 14:47:50|2286.3|2286|2285.1|2284.8|2287.1|2286.8|2285.1|2284.8|78
1615387680000|2021-03-10 14:48:00|2284.7|2284.4|2283.1|2282.8|2284.7|2284.4|2282.8|2282.5|91
1615387740000|2021-03-10 14:49:00|2287.8|2287.5|2287.7|2287.4|2288.2|2287.9|2287.7|2287.4|33
1615387750000|2021-03-10 14:49:10|2287.3|2287|2287.3|2287|2288.6|2288.3|2287.2|2286.9|77
1615387760000|2021-03-10 14:49:20|2287.5|2287.2|2289.1|2288.8|2289.1|2288.8|2287.5|2287.2|112
1615387770000|2021-03-10 14:49:30|2289.3|2289|2288.8|2288.5|2289.7|2289.4|2288.2|2287.9|67
1615387780000|2021-03-10 14:49:40|2288.6|2288.3|2287.7|2287.4|2288.9|2288.6|2286.9|2286.6|95
1615387790000|2021-03-10 14:49:50|2287.6|2287.3|2286.9|2286.6|2287.6|2287.3|2285.5|2285.2|66
1615387800000|2021-03-10 14:50:00|2286.4|2286.1|2287.6|2287.3|2287.9|2287.6|2286.1|2285.8|121
1615387810000|2021-03-10 14:50:10|2287.9|2287.6|2287.5|2287.2|2287.9|2287.6|2286.4|2286.1|105
1615387820000|2021-03-10 14:50:20|2287.7|2287.4|2287.5|2287.2|2288.3|2288|2287.3|2287|95
1615387830000|2021-03-10 14:50:30|2287.1|2286.8|2288|2287.7|2288.2|2287.9|2286.8|2286.5|75
1615387840000|2021-03-10 14:50:40|2287.4|2287.1|2288.6|2288.3|2288.7|2288.4|2287.3|2287|153
1615387850000|2021-03-10 14:50:50|2288.3|2288|2288|2287.7|2289.1|2288.8|2287|2286.7|171
1615387860000|2021-03-10 14:51:00|2287.9|2287.6|2288.9|2288.6|2289|2288.7|2287.4|2287.1|104
1615387870000|2021-03-10 14:51:10|2288.5|2288.2|2288.8|2288.5|2289.1|2288.8|2288.2|2287.9|49
1615387880000|2021-03-10 14:51:20|2289.3|2289|2289.3|2289|2289.8|2289.5|2288.9|2288.6|87
1615387890000|2021-03-10 14:51:30|2288.9|2288.6|2289.5|2289.2|2289.5|2289.2|2288.2|2287.9|36
1615387900000|2021-03-10 14:51:40|2289.4|2289.1|2290.5|2290.2|2290.6|2290.3|2288.8|2288.5|194
1615387910000|2021-03-10 14:51:50|2290.4|2290.1|2290|2289.7|2291|2290.7|2290|2289.7|100
1615387920000|2021-03-10 14:52:00|2289.6|2289.3|2289.3|2289|2290|2289.7|2288.3|2288|121
1615387930000|2021-03-10 14:52:10|2289.7|2289.4|2289.6|2289.3|2290.1|2289.8|2289.1|2288.8|45
1615387940000|2021-03-10 14:52:20|2289.7|2289.4|2288.7|2288.4|2289.9|2289.6|2288.7|2288.4|39
1615387950000|2021-03-10 14:52:30|2288.6|2288.3|2288.3|2288|2288.6|2288.3|2287.5|2287.2|101
1615387960000|2021-03-10 14:52:40|2288.6|2288.3|2291.7|2291.4|2291.8|2291.5|2288.5|2288.2|919
1615387970000|2021-03-10 14:52:50|2291.5|2291.2|2291.8|2291.5|2292|2291.7|2291.4|2291.1|124
1615387980000|2021-03-10 14:53:00|2292.1|2291.8|2292.7|2292.4|2292.9|2292.6|2292.1|2291.8|174
1615387990000|2021-03-10 14:53:10|2292.5|2292.2|2292.1|2291.8|2292.9|2292.6|2292.1|2291.8|97
1615388000000|2021-03-10 14:53:20|2292|2291.7|2292.1|2291.8|2292.4|2292.1|2291.6|2291.3|83
1615388010000|2021-03-10 14:53:30|2291.6|2291.3|2291.3|2291|2292.8|2292.5|2291.3|2291|102
1615388020000|2021-03-10 14:53:40|2291.2|2290.9|2292.4|2292.1|2293|2292.7|2290.7|2290.4|133
1615388030000|2021-03-10 14:53:50|2292.7|2292.4|2293|2292.7|2293.5|2293.2|2292.6|2292.3|174
1615388040000|2021-03-10 14:54:00|2293.1|2292.8|2292|2291.7|2293.4|2293.1|2292|2291.7|145
1615388050000|2021-03-10 14:54:10|2291.9|2291.6|2292.3|2292|2292.3|2292|2289.6|2289.3|202
1615388060000|2021-03-10 14:54:20|2292.7|2292.4|2292.9|2292.6|2293.9|2293.6|2292.7|2292.4|274
1615388070000|2021-03-10 14:54:30|2293.3|2293|2293.9|2293.6|2294.2|2293.9|2292.8|2292.5|133
1615388080000|2021-03-10 14:54:40|2293.8|2293.5|2293.7|2293.4|2295.2|2294.9|2293.2|2292.9|163
1615388090000|2021-03-10 14:54:50|2294|2293.7|2295.6|2295.3|2295.6|2295.3|2293.5|2293.2|192
1615388100000|2021-03-10 14:55:00|2295.2|2294.9|2296.3|2296|2296.7|2296.4|2295|2294.7|268
1615388110000|2021-03-10 14:55:10|2296.1|2295.8|2296.9|2296.6|2297.1|2296.8|2295.9|2295.6|259
1615388120000|2021-03-10 14:55:20|2296.6|2296.3|2295.4|2295.1|2296.9|2296.6|2294.7|2294.4|187
1615388130000|2021-03-10 14:55:30|2295.6|2295.3|2296|2295.7|2296.8|2296.5|2295.6|2295.3|137
1615388140000|2021-03-10 14:55:40|2295.6|2295.3|2295.1|2294.8|2295.9|2295.6|2294.4|2294.1|251
1615388150000|2021-03-10 14:55:50|2294.7|2294.4|2294.1|2293.8|2294.9|2294.6|2293.4|2293.1|97
1615388160000|2021-03-10 14:56:00|2294|2293.7|2295|2294.7|2295.4|2295.1|2293.7|2293.4|150
1615388170000|2021-03-10 14:56:10|2294.9|2294.6|2296.1|2295.8|2296.4|2296.1|2294.5|2294.2|132
1615388180000|2021-03-10 14:56:20|2295.9|2295.6|2296|2295.7|2296.5|2296.2|2295.8|2295.5|68
1615388190000|2021-03-10 14:56:30|2296.1|2295.8|2296.1|2295.8|2296.4|2296.1|2295.7|2295.4|52
1615388200000|2021-03-10 14:56:40|2295.9|2295.6|2295.9|2295.6|2297.1|2296.8|2295.2|2294.9|168
1615388210000|2021-03-10 14:56:50|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2293.4|2293.1|130
1615388220000|2021-03-10 14:57:00|2294.8|2294.5|2293.6|2293.3|2294.8|2294.5|2293.5|2293.2|106
1615388230000|2021-03-10 14:57:10|2293.1|2292.8|2293.1|2292.8|2293.4|2293.1|2292.5|2292.2|130
1615388240000|2021-03-10 14:57:20|2293|2292.7|2293.5|2293.2|2294.1|2293.8|2292.9|2292.6|49
1615388250000|2021-03-10 14:57:30|2293.3|2293|2293.1|2292.8|2293.6|2293.3|2292.8|2292.5|108
1615388260000|2021-03-10 14:57:40|2293|2292.7|2292.8|2292.5|2293.5|2293.2|2292.5|2292.2|95
1615388270000|2021-03-10 14:57:50|2292.9|2292.6|2290.5|2290.2|2292.9|2292.6|2289.9|2289.6|174
1615388280000|2021-03-10 14:58:00|2290.4|2290.1|2290.6|2290.3|2291.9|2291.6|2290.1|2289.8|298
1615388290000|2021-03-10 14:58:10|2290.3|2290|2290.3|2290|2290.4|2290.1|2289.3|2289|266
1615388300000|2021-03-10 14:58:20|2290|2289.7|2291.4|2291.1|2292.6|2292.3|2290|2289.7|132
1615388310000|2021-03-10 14:58:30|2291.3|2291|2290.9|2290.6|2291.3|2291|2290.1|2289.8|115
1615388320000|2021-03-10 14:58:40|2291|2290.7|2291.5|2291.2|2291.9|2291.6|2290.6|2290.3|86
1615388330000|2021-03-10 14:58:50|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2290.6|2290.3|62
1615388340000|2021-03-10 14:59:00|2292.1|2291.8|2293.2|2292.9|2293.3|2293|2291.9|2291.6|144
1615388350000|2021-03-10 14:59:10|2292.8|2292.5|2291.2|2290.9|2293|2292.7|2290.9|2290.6|161
1615388360000|2021-03-10 14:59:20|2290.7|2290.4|2292.2|2291.9|2292.7|2292.4|2290|2289.7|196
1615388370000|2021-03-10 14:59:30|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2291.3|2291|114
1615388380000|2021-03-10 14:59:40|2292|2291.7|2292.4|2292.1|2292.4|2292.1|2291.3|2291|73
1615388390000|2021-03-10 14:59:50|2292.2|2291.9|2291.6|2291.3|2292.4|2292.1|2290.9|2290.6|106
1615388400000|2021-03-10 15:00:00|2291.7|2291.4|2293.6|2293.3|2293.8|2293.5|2291.7|2291.4|179
1615388410000|2021-03-10 15:00:10|2293.5|2293.2|2294.2|2293.9|2294.6|2294.3|2293.1|2292.8|182
1615388420000|2021-03-10 15:00:20|2294|2293.7|2292.5|2292.2|2294.3|2294|2292.5|2292.2|215
1615388430000|2021-03-10 15:00:30|2292|2291.7|2291.3|2291|2292|2291.7|2290.6|2290.3|101
1615388440000|2021-03-10 15:00:40|2291.7|2291.4|2290.2|2289.9|2291.7|2291.4|2290.2|2289.9|107
1615388450000|2021-03-10 15:00:50|2290.1|2289.8|2291.5|2291.2|2293|2292.7|2290.1|2289.8|176
1615388460000|2021-03-10 15:01:00|2291.8|2291.5|2291.4|2291.1|2292.3|2292|2291.3|2291|117
1615388470000|2021-03-10 15:01:10|2291.1|2290.8|2291.6|2291.3|2292.7|2292.4|2291.1|2290.8|82
1615388480000|2021-03-10 15:01:20|2292|2291.7|2289.8|2289.5|2292.1|2291.8|2289.8|2289.5|165
1615388490000|2021-03-10 15:01:30|2290|2289.7|2290|2289.7|2290.3|2290|2289.4|2289.1|178
1615388500000|2021-03-10 15:01:40|2289.8|2289.5|2289.2|2288.9|2290|2289.7|2288.7|2288.4|150
1615388510000|2021-03-10 15:01:50|2289.4|2289.1|2290.3|2290|2290.6|2290.3|2289|2288.7|313
1615388520000|2021-03-10 15:02:00|2290|2289.7|2291.5|2291.2|2292|2291.7|2290|2289.7|206
1615388530000|2021-03-10 15:02:10|2291.6|2291.3|2293.3|2293|2293.7|2293.4|2291.4|2291.1|154
1615388540000|2021-03-10 15:02:20|2293.8|2293.5|2294.7|2294.4|2295.4|2295.1|2293.8|2293.5|278
1615388550000|2021-03-10 15:02:30|2295.1|2294.8|2295.3|2295|2295.7|2295.4|2294.5|2294.2|176
1615388560000|2021-03-10 15:02:40|2295.4|2295.1|2296.3|2296|2296.8|2296.5|2294.9|2294.6|241
1615388570000|2021-03-10 15:02:50|2296.2|2295.9|2296.6|2296.3|2296.8|2296.5|2295.9|2295.6|160
1615388580000|2021-03-10 15:03:00|2296.9|2296.6|2296.9|2296.6|2297.4|2297.1|2296.7|2296.4|348
1615388590000|2021-03-10 15:03:10|2297|2296.7|2294.6|2294.3|2297|2296.7|2294.2|2293.9|242
1615388600000|2021-03-10 15:03:20|2294.3|2294|2293.8|2293.5|2294.3|2294|2293|2292.7|138
1615388610000|2021-03-10 15:03:30|2293.9|2293.6|2294.6|2294.3|2295.7|2295.4|2293.9|2293.6|67
1615388620000|2021-03-10 15:03:40|2295|2294.7|2294.9|2294.6|2295.5|2295.2|2294.5|2294.2|35
1615388630000|2021-03-10 15:03:50|2295|2294.7|2294|2293.7|2295.1|2294.8|2293.3|2293|70
1615388640000|2021-03-10 15:04:00|2293.9|2293.6|2295.2|2294.9|2295.6|2295.3|2293.9|2293.6|170
1615388650000|2021-03-10 15:04:10|2295.3|2295|2296.1|2295.8|2296.5|2296.2|2295.3|2295|110
1615388660000|2021-03-10 15:04:20|2296.3|2296|2297.3|2297|2297.6|2297.3|2296.3|2296|95
1615388670000|2021-03-10 15:04:30|2297.2|2296.9|2297.2|2296.9|2297.7|2297.4|2296.9|2296.6|71
1615388680000|2021-03-10 15:04:40|2296.8|2296.5|2295.9|2295.6|2297.3|2297|2295.8|2295.5|68
1615388690000|2021-03-10 15:04:50|2295.8|2295.5|2296.4|2296.1|2296.7|2296.4|2295.8|2295.5|35
1615388700000|2021-03-10 15:05:00|2296.6|2296.3|2297.6|2297.3|2297.9|2297.6|2296.6|2296.3|101
1615388710000|2021-03-10 15:05:10|2297.5|2297.2|2298.2|2297.9|2298.6|2298.3|2297.3|2297|81
1615388720000|2021-03-10 15:05:20|2298.3|2298|2298.5|2298.2|2298.6|2298.3|2298|2297.7|89
1615388730000|2021-03-10 15:05:30|2298.2|2297.9|2297.9|2297.6|2298.3|2298|2297.6|2297.3|54
1615388740000|2021-03-10 15:05:40|2297.8|2297.5|2297.1|2296.8|2297.9|2297.6|2297.1|2296.8|101
1615388750000|2021-03-10 15:05:50|2297.2|2296.9|2296.4|2296.1|2297.2|2296.9|2296|2295.7|82
1615388760000|2021-03-10 15:06:00|2296.5|2296.2|2295.7|2295.4|2296.5|2296.2|2295.3|2295|80
1615388770000|2021-03-10 15:06:10|2295.5|2295.2|2297.2|2296.9|2297.5|2297.2|2295.5|2295.2|67
1615388780000|2021-03-10 15:06:20|2297.1|2296.8|2298|2297.7|2298.4|2298.1|2297|2296.7|87
1615388790000|2021-03-10 15:06:30|2297.8|2297.5|2296.6|2296.3|2297.8|2297.5|2296.4|2296.1|38
1615388800000|2021-03-10 15:06:40|2296.8|2296.5|2297.2|2296.9|2297.2|2296.9|2296.8|2296.5|9
1615388810000|2021-03-10 15:06:50|2296.8|2296.5|2296.1|2295.8|2297.2|2296.9|2294.5|2294.2|334
1615388820000|2021-03-10 15:07:00|2296.2|2295.9|2297.6|2297.3|2298.3|2298|2296.2|2295.9|143
1615388830000|2021-03-10 15:07:10|2297.8|2297.5|2296.7|2296.4|2297.8|2297.5|2296.2|2295.9|69
1615388840000|2021-03-10 15:07:20|2296.3|2296|2296.2|2295.9|2296.8|2296.5|2296.2|2295.9|31
1615388850000|2021-03-10 15:07:30|2296.3|2296|2296.4|2296.1|2296.6|2296.3|2295.6|2295.3|38
1615388860000|2021-03-10 15:07:40|2296.3|2296|2297.2|2296.9|2297.2|2296.9|2296.2|2295.9|31
1615388870000|2021-03-10 15:07:50|2296.9|2296.6|2295.8|2295.5|2297.1|2296.8|2295.6|2295.3|77
1615388880000|2021-03-10 15:08:00|2295.9|2295.6|2294.6|2294.3|2295.9|2295.6|2294.5|2294.2|81
1615388890000|2021-03-10 15:08:10|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2293.7|2293.4|245
1615388900000|2021-03-10 15:08:20|2294.5|2294.2|2295.9|2295.6|2296.4|2296.1|2294.5|2294.2|108
1615388910000|2021-03-10 15:08:30|2295.7|2295.4|2295.4|2295.1|2296.3|2296|2295|2294.7|116
1615388920000|2021-03-10 15:08:40|2295|2294.7|2295.7|2295.4|2295.7|2295.4|2294.9|2294.6|34
1615388930000|2021-03-10 15:08:50|2296.2|2295.9|2297.7|2297.4|2297.7|2297.4|2296|2295.7|95
1615388940000|2021-03-10 15:09:00|2297.1|2296.8|2296.7|2296.4|2297.3|2297|2295.6|2295.3|161
1615388950000|2021-03-10 15:09:10|2296.6|2296.3|2298|2297.7|2298.2|2297.9|2296.3|2296|157
1615388960000|2021-03-10 15:09:20|2297.9|2297.6|2298.5|2298.2|2298.5|2298.2|2297.9|2297.6|155
1615388970000|2021-03-10 15:09:30|2298.3|2298|2298.1|2297.8|2298.6|2298.3|2297.1|2296.8|130
1615388980000|2021-03-10 15:09:40|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2296.8|2296.5|228
1615388990000|2021-03-10 15:09:50|2298|2297.7|2298|2297.7|2298|2297.7|2297.4|2297.1|64
1615389000000|2021-03-10 15:10:00|2298.1|2297.8|2296.8|2296.5|2298.2|2297.9|2296.4|2296.1|140
1615389010000|2021-03-10 15:10:10|2296.7|2296.4|2298.7|2298.4|2299.1|2298.8|2296.1|2295.8|124
1615389020000|2021-03-10 15:10:20|2298.8|2298.5|2300.2|2299.9|2300.2|2299.9|2298.7|2298.4|186
1615389030000|2021-03-10 15:10:30|2300|2299.7|2300.1|2299.8|2300.9|2300.6|2300|2299.7|226
1615389040000|2021-03-10 15:10:40|2300.4|2300.1|2300.4|2300.1|2300.9|2300.6|2300.1|2299.8|81
1615389050000|2021-03-10 15:10:50|2300.2|2299.9|2300.9|2300.6|2301.3|2301|2300.2|2299.9|69
1615389060000|2021-03-10 15:11:00|2301|2300.7|2302.2|2301.9|2302.3|2302|2301|2300.7|177
1615389070000|2021-03-10 15:11:10|2302.1|2301.8|2301.8|2301.5|2302.8|2302.5|2301.8|2301.5|180
1615389080000|2021-03-10 15:11:20|2301.4|2301.1|2301.4|2301.1|2301.6|2301.3|2300.6|2300.3|161
1615389090000|2021-03-10 15:11:30|2301.5|2301.2|2301.3|2301|2302.5|2302.2|2301|2300.7|289
1615389100000|2021-03-10 15:11:40|2301.2|2300.9|2297.9|2297.6|2301.2|2300.9|2297.3|2297|377
1615389110000|2021-03-10 15:11:50|2298.1|2297.8|2297.1|2296.8|2298.1|2297.8|2296.6|2296.3|187
1615389120000|2021-03-10 15:12:00|2296.7|2296.4|2296.8|2296.5|2297.1|2296.8|2296|2295.7|199
1615389130000|2021-03-10 15:12:10|2296.5|2296.2|2298.3|2298|2298.4|2298.1|2296.3|2296|185
1615389140000|2021-03-10 15:12:20|2298.2|2297.9|2299.3|2299|2299.3|2299|2298|2297.7|90
1615389150000|2021-03-10 15:12:30|2300|2299.7|2300.2|2299.9|2300.8|2300.5|2299.4|2299.1|116
1615389160000|2021-03-10 15:12:40|2300.6|2300.3|2300.5|2300.2|2301|2300.7|2300|2299.7|72
1615389170000|2021-03-10 15:12:50|2300.4|2300.1|2300.5|2300.2|2300.7|2300.4|2300.1|2299.8|38
1615389180000|2021-03-10 15:13:00|2300.4|2300.1|2301.9|2301.6|2302.1|2301.8|2300.4|2300.1|84
1615389190000|2021-03-10 15:13:10|2302.1|2301.8|2301|2300.7|2302.4|2302.1|2301|2300.7|126
1615389200000|2021-03-10 15:13:20|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.4|2300.1|143
1615389210000|2021-03-10 15:13:30|2300.6|2300.3|2301.2|2300.9|2301.4|2301.1|2300.5|2300.2|45
1615389220000|2021-03-10 15:13:40|2301.5|2301.2|2300.7|2300.4|2301.5|2301.2|2300.3|2300|64
1615389230000|2021-03-10 15:13:50|2300.6|2300.3|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|43
1615389240000|2021-03-10 15:14:00|2300.6|2300.3|2300.5|2300.2|2300.7|2300.4|2299.8|2299.5|84
1615389250000|2021-03-10 15:14:10|2300|2299.7|2299.5|2299.2|2300.3|2300|2299.5|2299.2|64
1615389260000|2021-03-10 15:14:20|2299.6|2299.3|2298.7|2298.4|2299.9|2299.6|2298.5|2298.2|110
1615389270000|2021-03-10 15:14:30|2298.9|2298.6|2296.1|2295.8|2299.4|2299.1|2296|2295.7|124
1615389280000|2021-03-10 15:14:40|2295.9|2295.6|2296.3|2296|2296.9|2296.6|2295.8|2295.5|89
1615389290000|2021-03-10 15:14:50|2295.9|2295.6|2295.6|2295.3|2296.3|2296|2295.3|2295|177
1615389300000|2021-03-10 15:15:00|2295.7|2295.4|2297.5|2297.2|2297.5|2297.2|2295.3|2295|163
1615389310000|2021-03-10 15:15:10|2297.2|2296.9|2298.9|2298.6|2299.2|2298.9|2297.2|2296.9|164
1615389320000|2021-03-10 15:15:20|2298.8|2298.5|2299.3|2299|2299.6|2299.3|2298.4|2298.1|59
1615389330000|2021-03-10 15:15:30|2300.3|2300|2299.6|2299.3|2300.3|2300|2298.7|2298.4|148
1615389340000|2021-03-10 15:15:40|2299.4|2299.1|2298.4|2298.1|2299.4|2299.1|2297.9|2297.6|127
1615389350000|2021-03-10 15:15:50|2298.6|2298.3|2298.8|2298.5|2299.1|2298.8|2298.3|2298|61
1615389360000|2021-03-10 15:16:00|2298.7|2298.4|2298.4|2298.1|2299|2298.7|2298.2|2297.9|33
1615389370000|2021-03-10 15:16:10|2298.7|2298.4|2299.1|2298.8|2299.1|2298.8|2297.1|2296.8|124
1615389380000|2021-03-10 15:16:20|2299|2298.7|2298.6|2298.3|2299.3|2299|2298.5|2298.2|31
1615389390000|2021-03-10 15:16:30|2298.8|2298.5|2299.4|2299.1|2299.8|2299.5|2298.6|2298.3|73
1615389400000|2021-03-10 15:16:40|2299.3|2299|2300.7|2300.4|2300.8|2300.5|2298.9|2298.6|61
1615389410000|2021-03-10 15:16:50|2301|2300.7|2298.4|2298.1|2301|2300.7|2298.4|2298.1|82
1615389420000|2021-03-10 15:17:00|2298.3|2298|2298.7|2298.4|2299.1|2298.8|2298.2|2297.9|35
1615389430000|2021-03-10 15:17:10|2298.8|2298.5|2298.7|2298.4|2299.4|2299.1|2298.3|2298|59
1615389440000|2021-03-10 15:17:20|2298.8|2298.5|2299.1|2298.8|2299.7|2299.4|2298.8|2298.5|99
1615389450000|2021-03-10 15:17:30|2299.6|2299.3|2299.2|2298.9|2299.9|2299.6|2299.1|2298.8|55
1615389460000|2021-03-10 15:17:40|2299.3|2299|2299.3|2299|2299.5|2299.2|2298.6|2298.3|23
1615389470000|2021-03-10 15:17:50|2299.5|2299.2|2299.2|2298.9|2299.9|2299.6|2298.9|2298.6|40
1615389480000|2021-03-10 15:18:00|2299.3|2299|2298.6|2298.3|2299.5|2299.2|2298.2|2297.9|71
1615389490000|2021-03-10 15:18:10|2298.4|2298.1|2298.5|2298.2|2298.9|2298.6|2298.4|2298.1|67
1615389500000|2021-03-10 15:18:20|2298.1|2297.8|2297.6|2297.3|2298.5|2298.2|2297.4|2297.1|97
1615389510000|2021-03-10 15:18:30|2298.3|2298|2298.9|2298.6|2299|2298.7|2298|2297.7|77
1615389520000|2021-03-10 15:18:40|2299|2298.7|2298.9|2298.6|2299.2|2298.9|2298.5|2298.2|69
1615389530000|2021-03-10 15:18:50|2299|2298.7|2299.1|2298.8|2299.4|2299.1|2298.9|2298.6|16
1615389540000|2021-03-10 15:19:00|2298.8|2298.5|2298.2|2297.9|2298.8|2298.5|2297.9|2297.6|93
1615389550000|2021-03-10 15:19:10|2298.3|2298|2299.5|2299.2|2299.5|2299.2|2298.2|2297.9|40
1615389560000|2021-03-10 15:19:20|2299.6|2299.3|2300.2|2299.9|2301.1|2300.8|2299.6|2299.3|81
1615389570000|2021-03-10 15:19:30|2300.4|2300.1|2300.4|2300.1|2300.8|2300.5|2300.2|2299.9|31
1615389580000|2021-03-10 15:19:40|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.2|2299.9|29
1615389590000|2021-03-10 15:19:50|2300.9|2300.6|2299.2|2298.9|2300.9|2300.6|2299.1|2298.8|72
1615389600000|2021-03-10 15:20:00|2299.4|2299.1|2299.8|2299.5|2299.8|2299.5|2298.6|2298.3|79
1615389610000|2021-03-10 15:20:10|2299.7|2299.4|2300.4|2300.1|2300.7|2300.4|2299.7|2299.4|50
1615389620000|2021-03-10 15:20:20|2300.2|2299.9|2299.4|2299.1|2300.4|2300.1|2299.4|2299.1|133
1615389630000|2021-03-10 15:20:30|2299.1|2298.8|2297.8|2297.5|2299.5|2299.2|2297.8|2297.5|122
1615389640000|2021-03-10 15:20:40|2297.6|2297.3|2296.5|2296.2|2297.7|2297.4|2296|2295.7|100
1615389650000|2021-03-10 15:20:50|2296.7|2296.4|2296|2295.7|2297.2|2296.9|2295.7|2295.4|79
1615389660000|2021-03-10 15:21:00|2295.3|2295|2293|2292.7|2295.3|2295|2292.8|2292.5|180
1615389670000|2021-03-10 15:21:10|2293.2|2292.9|2293|2292.7|2293.6|2293.3|2292.4|2292.1|168
1615389680000|2021-03-10 15:21:20|2293.1|2292.8|2292.7|2292.4|2293.8|2293.5|2292.4|2292.1|112
1615389690000|2021-03-10 15:21:30|2292.9|2292.6|2292.5|2292.2|2292.9|2292.6|2292.3|2292|76
1615389700000|2021-03-10 15:21:40|2292.2|2291.9|2291.7|2291.4|2292.2|2291.9|2291.4|2291.1|83
1615389710000|2021-03-10 15:21:50|2291.6|2291.3|2290.1|2289.8|2291.6|2291.3|2290.1|2289.8|109
1615389720000|2021-03-10 15:22:00|2289.8|2289.5|2289.4|2289.1|2290.3|2290|2289.4|2289.1|334
1615389730000|2021-03-10 15:22:10|2289.2|2288.9|2289.9|2289.6|2290.3|2290|2288.4|2288.1|166
1615389740000|2021-03-10 15:22:20|2289.8|2289.5|2290.2|2289.9|2290.3|2290|2289.4|2289.1|300
1615389750000|2021-03-10 15:22:30|2289.7|2289.4|2289.9|2289.6|2290|2289.7|2289.2|2288.9|141
1615389760000|2021-03-10 15:22:40|2290|2289.7|2288.8|2288.5|2291|2290.7|2288.7|2288.4|166
1615389770000|2021-03-10 15:22:50|2288.9|2288.6|2288.1|2287.8|2288.9|2288.6|2288|2287.7|175
1615389780000|2021-03-10 15:23:00|2288.2|2287.9|2289.6|2289.3|2289.6|2289.3|2288.2|2287.9|179
1615389790000|2021-03-10 15:23:10|2289.5|2289.2|2288.5|2288.2|2289.9|2289.6|2288.3|2288|136
1615389800000|2021-03-10 15:23:20|2288.6|2288.3|2290.4|2290.1|2290.4|2290.1|2287.9|2287.6|188
1615389810000|2021-03-10 15:23:30|2290.3|2290|2289.9|2289.6|2290.8|2290.5|2289.7|2289.4|231
1615389820000|2021-03-10 15:23:40|2289.8|2289.5|2289.4|2289.1|2290.5|2290.2|2289|2288.7|207
1615389830000|2021-03-10 15:23:50|2289.3|2289|2289.7|2289.4|2289.9|2289.6|2289|2288.7|132
1615389840000|2021-03-10 15:24:00|2290.4|2290.1|2290.8|2290.5|2291.4|2291.1|2290.3|2290|168
1615389850000|2021-03-10 15:24:10|2290.5|2290.2|2290.9|2290.6|2291.5|2291.2|2290.5|2290.2|64
1615389860000|2021-03-10 15:24:20|2290.7|2290.4|2289.6|2289.3|2291|2290.7|2289.5|2289.2|57
1615389870000|2021-03-10 15:24:30|2289.7|2289.4|2288.8|2288.5|2289.9|2289.6|2288.8|2288.5|74
1615389880000|2021-03-10 15:24:40|2288.4|2288.1|2287.9|2287.6|2288.7|2288.4|2287.9|2287.6|88
1615389890000|2021-03-10 15:24:50|2288|2287.7|2288.2|2287.9|2288.4|2288.1|2287.7|2287.4|46
1615389900000|2021-03-10 15:25:00|2288|2287.7|2288.2|2287.9|2288.7|2288.4|2287.9|2287.6|115
1615389910000|2021-03-10 15:25:10|2288.1|2287.8|2286|2285.7|2288.3|2288|2286|2285.7|218
1615389920000|2021-03-10 15:25:20|2285.9|2285.6|2285|2284.7|2286.4|2286.1|2284.9|2284.6|259
1615389930000|2021-03-10 15:25:30|2285.2|2284.9|2284.4|2284.1|2285.3|2285|2284.1|2283.8|222
1615389940000|2021-03-10 15:25:40|2284.2|2283.9|2284.8|2284.5|2285.2|2284.9|2283.9|2283.6|146
1615389950000|2021-03-10 15:25:50|2285|2284.7|2284.2|2283.9|2285.1|2284.8|2283.5|2283.2|171
1615389960000|2021-03-10 15:26:00|2284.4|2284.1|2286.9|2286.6|2286.9|2286.6|2284.4|2284.1|179
1615389970000|2021-03-10 15:26:10|2286.7|2286.4|2285.1|2284.8|2286.7|2286.4|2285|2284.7|167
1615389980000|2021-03-10 15:26:20|2285|2284.7|2285.1|2284.8|2285.6|2285.3|2285|2284.7|42
1615389990000|2021-03-10 15:26:30|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.3|2284|71
1615390000000|2021-03-10 15:26:40|2284.8|2284.5|2285.6|2285.3|2286.6|2286.3|2284.8|2284.5|106
1615390010000|2021-03-10 15:26:50|2286.4|2286.1|2287.1|2286.8|2287.2|2286.9|2286.2|2285.9|121
1615390020000|2021-03-10 15:27:00|2287.5|2287.2|2286.9|2286.6|2288.2|2287.9|2286.3|2286|119
1615390030000|2021-03-10 15:27:10|2287.3|2287|2286.2|2285.9|2287.4|2287.1|2286.1|2285.8|42
1615390040000|2021-03-10 15:27:20|2286.3|2286|2286.2|2285.9|2286.7|2286.4|2286.1|2285.8|66
1615390050000|2021-03-10 15:27:30|2286.4|2286.1|2286.7|2286.4|2286.9|2286.6|2286.1|2285.8|76
1615390060000|2021-03-10 15:27:40|2286.9|2286.6|2287.7|2287.4|2288.1|2287.8|2286.7|2286.4|94
1615390070000|2021-03-10 15:27:50|2287.8|2287.5|2285.8|2285.5|2287.8|2287.5|2285.8|2285.5|38
1615390080000|2021-03-10 15:28:00|2285.5|2285.2|2284.8|2284.5|2286|2285.7|2284.4|2284.1|107
1615390090000|2021-03-10 15:28:10|2284.6|2284.3|2284.6|2284.3|2285.5|2285.2|2284.6|2284.3|30
1615390100000|2021-03-10 15:28:20|2284.7|2284.4|2285|2284.7|2285.1|2284.8|2284.4|2284.1|43
1615390110000|2021-03-10 15:28:30|2284.9|2284.6|2284.3|2284|2284.9|2284.6|2284|2283.7|56
1615390120000|2021-03-10 15:28:40|2284.4|2284.1|2283|2282.7|2284.5|2284.2|2283|2282.7|125
1615390130000|2021-03-10 15:28:50|2283.2|2282.9|2283.4|2283.1|2283.6|2283.3|2283.1|2282.8|40
1615390140000|2021-03-10 15:29:00|2283.2|2282.9|2282.1|2281.8|2283.5|2283.2|2281.9|2281.6|121
1615390150000|2021-03-10 15:29:10|2282.2|2281.9|2281.1|2280.8|2283.1|2282.8|2281.1|2280.8|145
1615390160000|2021-03-10 15:29:20|2281.3|2281|2280.4|2280.1|2281.3|2281|2280|2279.7|100
1615390170000|2021-03-10 15:29:30|2280.3|2280|2280.2|2279.9|2280.5|2280.2|2279.9|2279.6|121
1615390180000|2021-03-10 15:29:40|2280|2279.7|2279.2|2278.9|2280|2279.7|2278.8|2278.5|145
1615390190000|2021-03-10 15:29:50|2279.3|2279|2279.2|2278.9|2279.5|2279.2|2278.5|2278.2|128
1615390200000|2021-03-10 15:30:00|2279.3|2279|2282.9|2282.6|2283|2282.7|2278.5|2278.2|299
1615390210000|2021-03-10 15:30:10|2283.2|2282.9|2283.8|2283.5|2284|2283.7|2282.6|2282.3|228
1615390220000|2021-03-10 15:30:20|2284|2283.7|2283|2282.7|2284.2|2283.9|2282.6|2282.3|92
1615390230000|2021-03-10 15:30:30|2282.9|2282.6|2284.2|2283.9|2284.7|2284.4|2282.2|2281.9|196
1615390240000|2021-03-10 15:30:40|2284.5|2284.2|2286.8|2286.5|2287.1|2286.8|2284.1|2283.8|136
1615390250000|2021-03-10 15:30:50|2287|2286.7|2287.5|2287.2|2287.8|2287.5|2286.4|2286.1|142
1615390260000|2021-03-10 15:31:00|2287.3|2287|2286.9|2286.6|2287.6|2287.3|2286.6|2286.3|187
1615390270000|2021-03-10 15:31:10|2286.7|2286.4|2285.1|2284.8|2286.7|2286.4|2284.5|2284.2|111
1615390280000|2021-03-10 15:31:20|2285.8|2285.5|2286.2|2285.9|2286.4|2286.1|2285.4|2285.1|54
1615390290000|2021-03-10 15:31:30|2286.6|2286.3|2286.8|2286.5|2287|2286.7|2286.2|2285.9|72
1615390300000|2021-03-10 15:31:40|2286.6|2286.3|2288.3|2288|2289.1|2288.8|2286.6|2286.3|96
1615390310000|2021-03-10 15:31:50|2288.5|2288.2|2288.1|2287.8|2288.6|2288.3|2288|2287.7|31
1615390320000|2021-03-10 15:32:00|2287.3|2287|2287.8|2287.5|2287.9|2287.6|2286.5|2286.2|85
1615390330000|2021-03-10 15:32:10|2287.6|2287.3|2288.8|2288.5|2288.9|2288.6|2287.2|2286.9|112
1615390340000|2021-03-10 15:32:20|2288.9|2288.6|2288|2287.7|2288.9|2288.6|2287.8|2287.5|100
1615390350000|2021-03-10 15:32:30|2288.2|2287.9|2287.4|2287.1|2288.3|2288|2287.3|2287|54
1615390360000|2021-03-10 15:32:40|2287.6|2287.3|2287.8|2287.5|2288.1|2287.8|2287.4|2287.1|64
1615390370000|2021-03-10 15:32:50|2287.5|2287.2|2288.5|2288.2|2288.7|2288.4|2287.5|2287.2|96
1615390380000|2021-03-10 15:33:00|2288.6|2288.3|2290.4|2290.1|2290.4|2290.1|2288|2287.7|235
1615390390000|2021-03-10 15:33:10|2290.3|2290|2291.2|2290.9|2291.2|2290.9|2290.1|2289.8|160
1615390400000|2021-03-10 15:33:20|2290.9|2290.6|2290.7|2290.4|2291.7|2291.4|2290.5|2290.2|92
1615390410000|2021-03-10 15:33:30|2290.9|2290.6|2290|2289.7|2290.9|2290.6|2289.8|2289.5|216
1615390420000|2021-03-10 15:33:40|2290.1|2289.8|2290.8|2290.5|2290.8|2290.5|2288.9|2288.6|93
1615390430000|2021-03-10 15:33:50|2290.9|2290.6|2290.1|2289.8|2291|2290.7|2289.7|2289.4|46
1615390440000|2021-03-10 15:34:00|2289.9|2289.6|2291|2290.7|2291|2290.7|2289.5|2289.2|103
1615390450000|2021-03-10 15:34:10|2291.1|2290.8|2291|2290.7|2291.4|2291.1|2290|2289.7|74
1615390460000|2021-03-10 15:34:20|2290.9|2290.6|2291.7|2291.4|2291.7|2291.4|2290.9|2290.6|71
1615390470000|2021-03-10 15:34:30|2291.8|2291.5|2291.5|2291.2|2292|2291.7|2291.2|2290.9|75
1615390480000|2021-03-10 15:34:40|2291.4|2291.1|2292|2291.7|2292|2291.7|2291.4|2291.1|71
1615390490000|2021-03-10 15:34:50|2292.1|2291.8|2292.7|2292.4|2292.8|2292.5|2291.7|2291.4|85
1615390500000|2021-03-10 15:35:00|2292.8|2292.5|2290.8|2290.5|2293.1|2292.8|2290.8|2290.5|126
1615390510000|2021-03-10 15:35:10|2290.6|2290.3|2291.6|2291.3|2291.6|2291.3|2290.5|2290.2|59
1615390520000|2021-03-10 15:35:20|2291.4|2291.1|2291.4|2291.1|2292|2291.7|2290.9|2290.6|54
1615390530000|2021-03-10 15:35:30|2291.2|2290.9|2290.5|2290.2|2291.5|2291.2|2290.3|2290|50
1615390540000|2021-03-10 15:35:40|2290.7|2290.4|2289.9|2289.6|2290.9|2290.6|2289.7|2289.4|88
1615390550000|2021-03-10 15:35:50|2289.5|2289.2|2287.9|2287.6|2289.5|2289.2|2287.7|2287.4|109
1615390560000|2021-03-10 15:36:00|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2286.6|2286.3|123
1615390570000|2021-03-10 15:36:10|2288|2287.7|2289.2|2288.9|2289.6|2289.3|2287.9|2287.6|135
1615390580000|2021-03-10 15:36:20|2289.1|2288.8|2288.4|2288.1|2289.9|2289.6|2288.2|2287.9|57
1615390590000|2021-03-10 15:36:30|2288.5|2288.2|2289.9|2289.6|2290|2289.7|2288.5|2288.2|60
1615390600000|2021-03-10 15:36:40|2290.3|2290|2291.5|2291.2|2292|2291.7|2290.3|2290|98
1615390610000|2021-03-10 15:36:50|2291.7|2291.4|2291.5|2291.2|2292.2|2291.9|2291.5|2291.2|69
1615390620000|2021-03-10 15:37:00|2291.7|2291.4|2290.1|2289.8|2291.7|2291.4|2290|2289.7|83
1615390630000|2021-03-10 15:37:10|2290|2289.7|2289.5|2289.2|2290.2|2289.9|2289.1|2288.8|59
1615390640000|2021-03-10 15:37:20|2289.4|2289.1|2289.4|2289.1|2289.8|2289.5|2288.5|2288.2|107
1615390650000|2021-03-10 15:37:30|2289|2288.7|2289.3|2289|2289.7|2289.4|2288.9|2288.6|49
1615390660000|2021-03-10 15:37:40|2289.5|2289.2|2288.9|2288.6|2290|2289.7|2288.8|2288.5|74
1615390670000|2021-03-10 15:37:50|2289.1|2288.8|2288.7|2288.4|2289.4|2289.1|2288.7|2288.4|226
1615390680000|2021-03-10 15:38:00|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2287.4|2287.1|135
1615390690000|2021-03-10 15:38:10|2288.8|2288.5|2289.2|2288.9|2289.5|2289.2|2288.7|2288.4|106
1615390700000|2021-03-10 15:38:20|2289.4|2289.1|2291.2|2290.9|2291.2|2290.9|2288.9|2288.6|70
1615390710000|2021-03-10 15:38:30|2290.9|2290.6|2289.3|2289|2290.9|2290.6|2289.3|2289|42
1615390720000|2021-03-10 15:38:40|2289|2288.7|2288.6|2288.3|2289.6|2289.3|2288.6|2288.3|48
1615390730000|2021-03-10 15:38:50|2288.4|2288.1|2287.2|2286.9|2288.4|2288.1|2287.2|2286.9|54
1615390740000|2021-03-10 15:39:00|2287|2286.7|2285|2284.7|2287|2286.7|2284.5|2284.2|108
1615390750000|2021-03-10 15:39:10|2284.9|2284.6|2283.7|2283.4|2285.2|2284.9|2283|2282.7|134
1615390760000|2021-03-10 15:39:20|2283.4|2283.1|2282.4|2282.1|2283.7|2283.4|2282.2|2281.9|151
1615390770000|2021-03-10 15:39:30|2282.3|2282|2281.1|2280.8|2282.3|2282|2280.8|2280.5|87
1615390780000|2021-03-10 15:39:40|2281.4|2281.1|2280.5|2280.2|2281.4|2281.1|2280.4|2280.1|67
1615390790000|2021-03-10 15:39:50|2280.6|2280.3|2281|2280.7|2281|2280.7|2279.4|2279.1|130
1615390800000|2021-03-10 15:40:00|2280.6|2280.3|2279.4|2279.1|2281.2|2280.9|2279.4|2279.1|177
1615390810000|2021-03-10 15:40:10|2279.6|2279.3|2278.4|2278.1|2280.1|2279.8|2277.9|2277.6|181
1615390820000|2021-03-10 15:40:20|2278.2|2277.9|2278|2277.7|2278.7|2278.4|2277.5|2277.2|99
1615390830000|2021-03-10 15:40:30|2277.4|2277.1|2277.5|2277.2|2278.3|2278|2277.2|2276.9|100
1615390840000|2021-03-10 15:40:40|2277.3|2277|2276.7|2276.4|2277.4|2277.1|2276.7|2276.4|77
1615390850000|2021-03-10 15:40:50|2276.5|2276.2|2276|2275.7|2277|2276.7|2275.8|2275.5|150
1615390860000|2021-03-10 15:41:00|2275.9|2275.6|2278.6|2278.3|2278.8|2278.5|2275.9|2275.6|164
1615390870000|2021-03-10 15:41:10|2278.3|2278|2279.9|2279.6|2280.4|2280.1|2277.9|2277.6|169
1615390880000|2021-03-10 15:41:20|2279.6|2279.3|2281.4|2281.1|2281.7|2281.4|2279.2|2278.9|102
1615390890000|2021-03-10 15:41:30|2281.6|2281.3|2280.1|2279.8|2282|2281.7|2280|2279.7|137
1615390900000|2021-03-10 15:41:40|2280|2279.7|2281|2280.7|2281.1|2280.8|2279.9|2279.6|134
1615390910000|2021-03-10 15:41:50|2281.1|2280.8|2282.6|2282.3|2282.6|2282.3|2280.9|2280.6|65
1615390920000|2021-03-10 15:42:00|2283|2282.7|2283.6|2283.3|2284.7|2284.4|2283|2282.7|176
1615390930000|2021-03-10 15:42:10|2283.4|2283.1|2282.5|2282.2|2283.4|2283.1|2282.3|2282|96
1615390940000|2021-03-10 15:42:20|2282.7|2282.4|2281.5|2281.2|2282.7|2282.4|2281.3|2281|159
1615390950000|2021-03-10 15:42:30|2281.4|2281.1|2281.2|2280.9|2281.8|2281.5|2280|2279.7|84
1615390960000|2021-03-10 15:42:40|2281.4|2281.1|2281.3|2281|2282.2|2281.9|2280.9|2280.6|51
1615390970000|2021-03-10 15:42:50|2281.2|2280.9|2282.5|2282.2|2283.1|2282.8|2280.9|2280.6|58
1615390980000|2021-03-10 15:43:00|2282.6|2282.3|2281.9|2281.6|2282.9|2282.6|2281.9|2281.6|47
1615390990000|2021-03-10 15:43:10|2282.3|2282|2284|2283.7|2284|2283.7|2282.3|2282|45
1615391000000|2021-03-10 15:43:20|2283.8|2283.5|2284.2|2283.9|2284.4|2284.1|2283.7|2283.4|46
1615391010000|2021-03-10 15:43:30|2284.3|2284|2284.1|2283.8|2284.6|2284.3|2283.9|2283.6|47
1615391020000|2021-03-10 15:43:40|2284.2|2283.9|2285|2284.7|2285|2284.7|2283.7|2283.4|52
1615391030000|2021-03-10 15:43:50|2285.1|2284.8|2284.4|2284.1|2285.5|2285.2|2284.4|2284.1|79
1615391040000|2021-03-10 15:44:00|2284.6|2284.3|2283.2|2282.9|2285.1|2284.8|2282.4|2282.1|75
1615391050000|2021-03-10 15:44:10|2283.4|2283.1|2284.9|2284.6|2285.1|2284.8|2283.2|2282.9|83
1615391060000|2021-03-10 15:44:20|2285.1|2284.8|2284.2|2283.9|2285.5|2285.2|2283.9|2283.6|78
1615391070000|2021-03-10 15:44:30|2284.9|2284.6|2283|2282.7|2284.9|2284.6|2281.9|2281.6|46
1615391080000|2021-03-10 15:44:40|2283.2|2282.9|2283.7|2283.4|2283.7|2283.4|2282.9|2282.6|74
1615391090000|2021-03-10 15:44:50|2283.9|2283.6|2285|2284.7|2285|2284.7|2283.6|2283.3|38
1615391100000|2021-03-10 15:45:00|2284.7|2284.4|2284.9|2284.6|2285|2284.7|2284.2|2283.9|40
1615391110000|2021-03-10 15:45:10|2284.2|2283.9|2286.3|2286|2286.3|2286|2284.2|2283.9|79
1615391120000|2021-03-10 15:45:20|2286.5|2286.2|2288.1|2287.8|2288.1|2287.8|2285.8|2285.5|129
1615391130000|2021-03-10 15:45:30|2287.7|2287.4|2288.8|2288.5|2288.9|2288.6|2287.5|2287.2|111
1615391140000|2021-03-10 15:45:40|2288.6|2288.3|2287.4|2287.1|2288.6|2288.3|2286.2|2285.9|140
1615391150000|2021-03-10 15:45:50|2287.3|2287|2287.5|2287.2|2287.7|2287.4|2287|2286.7|32
1615391160000|2021-03-10 15:46:00|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.3|2287|36
1615391170000|2021-03-10 15:46:10|2287.6|2287.3|2287|2286.7|2288|2287.7|2287|2286.7|25
1615391180000|2021-03-10 15:46:20|2286.5|2286.2|2285.4|2285.1|2286.5|2286.2|2284.1|2283.8|369
1615391190000|2021-03-10 15:46:30|2285.6|2285.3|2285.4|2285.1|2285.9|2285.6|2285|2284.7|59
1615391200000|2021-03-10 15:46:40|2285.2|2284.9|2285.9|2285.6|2286|2285.7|2285.2|2284.9|44
1615391210000|2021-03-10 15:46:50|2286|2285.7|2288|2287.7|2288.1|2287.8|2285.7|2285.4|93
1615391220000|2021-03-10 15:47:00|2287.8|2287.5|2285.2|2284.9|2287.9|2287.6|2285.2|2284.9|93
1615391230000|2021-03-10 15:47:10|2285.6|2285.3|2287.2|2286.9|2287.2|2286.9|2285.6|2285.3|26
1615391240000|2021-03-10 15:47:20|2287|2286.7|2288.1|2287.8|2288.5|2288.2|2287|2286.7|93
1615391250000|2021-03-10 15:47:30|2288.3|2288|2287.9|2287.6|2288.3|2288|2287.8|2287.5|17
1615391260000|2021-03-10 15:47:40|2288|2287.7|2287.7|2287.4|2289|2288.7|2287.2|2286.9|55
1615391270000|2021-03-10 15:47:50|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.5|2287.2|22
1615391280000|2021-03-10 15:48:00|2288.1|2287.8|2287.8|2287.5|2288.1|2287.8|2287.2|2286.9|40
1615391290000|2021-03-10 15:48:10|2287.1|2286.8|2286.5|2286.2|2287.1|2286.8|2285.8|2285.5|57
1615391300000|2021-03-10 15:48:20|2286.9|2286.6|2286.5|2286.2|2286.9|2286.6|2286.2|2285.9|28
1615391310000|2021-03-10 15:48:30|2287.3|2287|2286.9|2286.6|2287.4|2287.1|2286.9|2286.6|56
1615391320000|2021-03-10 15:48:40|2286.7|2286.4|2287.8|2287.5|2287.8|2287.5|2286.7|2286.4|42
1615391330000|2021-03-10 15:48:50|2287.6|2287.3|2288|2287.7|2288.4|2288.1|2287.6|2287.3|19
1615391340000|2021-03-10 15:49:00|2287.2|2286.9|2286.6|2286.3|2287.5|2287.2|2286.1|2285.8|57
1615391350000|2021-03-10 15:49:10|2286.3|2286|2286.4|2286.1|2286.5|2286.2|2285.7|2285.4|62
1615391360000|2021-03-10 15:49:20|2286.2|2285.9|2286.3|2286|2286.4|2286.1|2285.9|2285.6|34
1615391370000|2021-03-10 15:49:30|2286|2285.7|2287.7|2287.4|2287.7|2287.4|2286|2285.7|171
1615391380000|2021-03-10 15:49:40|2288.2|2287.9|2287.9|2287.6|2289|2288.7|2287.9|2287.6|160
1615391390000|2021-03-10 15:49:50|2288.1|2287.8|2289.3|2289|2289.3|2289|2287.8|2287.5|89
1615391400000|2021-03-10 15:50:00|2288.5|2288.2|2286.4|2286.1|2288.5|2288.2|2286.2|2285.9|91
1615391410000|2021-03-10 15:50:10|2286.3|2286|2285.1|2284.8|2287.5|2287.2|2285|2284.7|82
1615391420000|2021-03-10 15:50:20|2285.2|2284.9|2286.3|2286|2286.5|2286.2|2284.7|2284.4|48
1615391430000|2021-03-10 15:50:30|2286.1|2285.8|2285.3|2285|2286.1|2285.8|2285.3|2285|44
1615391440000|2021-03-10 15:50:40|2285.5|2285.2|2283.5|2283.2|2285.6|2285.3|2283.5|2283.2|94
1615391450000|2021-03-10 15:50:50|2283.6|2283.3|2283.5|2283.2|2284.2|2283.9|2282.9|2282.6|67
1615391460000|2021-03-10 15:51:00|2283.1|2282.8|2285.3|2285|2285.3|2285|2282.6|2282.3|166
1615391470000|2021-03-10 15:51:10|2285.2|2284.9|2283.6|2283.3|2285.4|2285.1|2283.6|2283.3|102
1615391480000|2021-03-10 15:51:20|2283.9|2283.6|2284.1|2283.8|2284.4|2284.1|2283.4|2283.1|66
1615391490000|2021-03-10 15:51:30|2284.3|2284|2284.9|2284.6|2285|2284.7|2283.8|2283.5|89
1615391500000|2021-03-10 15:51:40|2284.8|2284.5|2283.3|2283|2285.5|2285.2|2283.3|2283|70
1615391510000|2021-03-10 15:51:50|2283.1|2282.8|2284|2283.7|2284.7|2284.4|2283.1|2282.8|39
1615391520000|2021-03-10 15:52:00|2283.9|2283.6|2283.4|2283.1|2284.6|2284.3|2282.6|2282.3|45
1615391530000|2021-03-10 15:52:10|2283.9|2283.6|2285.4|2285.1|2285.9|2285.6|2283.8|2283.5|92
1615391540000|2021-03-10 15:52:20|2285.7|2285.4|2284.9|2284.6|2286.3|2286|2284.9|2284.6|55
1615391550000|2021-03-10 15:52:30|2284.5|2284.2|2283.3|2283|2284.5|2284.2|2282.7|2282.4|75
1615391560000|2021-03-10 15:52:40|2283.6|2283.3|2283.1|2282.8|2283.6|2283.3|2282.2|2281.9|64
1615391570000|2021-03-10 15:52:50|2282.5|2282.2|2283|2282.7|2283.3|2283|2282.5|2282.2|50
1615391580000|2021-03-10 15:53:00|2283.4|2283.1|2282.7|2282.4|2284.4|2284.1|2282.5|2282.2|213
1615391590000|2021-03-10 15:53:10|2282.3|2282|2280.8|2280.5|2282.3|2282|2280.7|2280.4|44
1615391600000|2021-03-10 15:53:20|2281|2280.7|2281.2|2280.9|2281.5|2281.2|2281|2280.7|27
1615391610000|2021-03-10 15:53:30|2281.3|2281|2280.5|2280.2|2281.5|2281.2|2280.5|2280.2|60
1615391620000|2021-03-10 15:53:40|2281|2280.7|2280.4|2280.1|2281|2280.7|2279.3|2279|90
1615391630000|2021-03-10 15:53:50|2280.1|2279.8|2279.3|2279|2280.3|2280|2279.1|2278.8|63
1615391640000|2021-03-10 15:54:00|2279.6|2279.3|2280.9|2280.6|2281.9|2281.6|2279.6|2279.3|102
1615391650000|2021-03-10 15:54:10|2281.3|2281|2280.6|2280.3|2281.3|2281|2280.3|2280|111
1615391660000|2021-03-10 15:54:20|2281.1|2280.8|2283.3|2283|2283.3|2283|2280.8|2280.5|98
1615391670000|2021-03-10 15:54:30|2283.8|2283.5|2284.1|2283.8|2284.3|2284|2283.1|2282.8|146
1615391680000|2021-03-10 15:54:40|2284|2283.7|2284.8|2284.5|2284.8|2284.5|2283.2|2282.9|88
1615391690000|2021-03-10 15:54:50|2285|2284.7|2286.4|2286.1|2286.8|2286.5|2285|2284.7|172
1615391700000|2021-03-10 15:55:00|2286|2285.7|2285.3|2285|2286.9|2286.6|2284.9|2284.6|185
1615391710000|2021-03-10 15:55:10|2285.2|2284.9|2284.9|2284.6|2286|2285.7|2283.9|2283.6|94
1615391720000|2021-03-10 15:55:20|2284.7|2284.4|2287.6|2287.3|2287.6|2287.3|2284.7|2284.4|150
1615391730000|2021-03-10 15:55:30|2287.7|2287.4|2286.3|2286|2287.9|2287.6|2286.1|2285.8|93
1615391740000|2021-03-10 15:55:40|2286.6|2286.3|2287.6|2287.3|2287.9|2287.6|2286.4|2286.1|68
1615391750000|2021-03-10 15:55:50|2288|2287.7|2288.7|2288.4|2289.1|2288.8|2287.9|2287.6|128
1615391760000|2021-03-10 15:56:00|2288.2|2287.9|2287.9|2287.6|2288.3|2288|2287.6|2287.3|77
1615391770000|2021-03-10 15:56:10|2287.8|2287.5|2285.6|2285.3|2287.9|2287.6|2285.3|2285|95
1615391780000|2021-03-10 15:56:20|2285.8|2285.5|2285.3|2285|2286|2285.7|2285|2284.7|64
1615391790000|2021-03-10 15:56:30|2285.1|2284.8|2285.2|2284.9|2285.5|2285.2|2284.3|2284|62
1615391800000|2021-03-10 15:56:40|2285|2284.7|2283.1|2282.8|2285|2284.7|2282.8|2282.5|55
1615391810000|2021-03-10 15:56:50|2283.2|2282.9|2285.3|2285|2285.3|2285|2283|2282.7|71
1615391820000|2021-03-10 15:57:00|2285.2|2284.9|2287.4|2287.1|2287.5|2287.2|2284.6|2284.3|77
1615391830000|2021-03-10 15:57:10|2288|2287.7|2287.4|2287.1|2289|2288.7|2287.2|2286.9|127
1615391840000|2021-03-10 15:57:20|2287.5|2287.2|2288.1|2287.8|2288.1|2287.8|2287|2286.7|29
1615391850000|2021-03-10 15:57:30|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2287.8|2287.5|41
1615391860000|2021-03-10 15:57:40|2288.5|2288.2|2288.5|2288.2|2288.8|2288.5|2287.8|2287.5|52
1615391870000|2021-03-10 15:57:50|2288.1|2287.8|2287.2|2286.9|2288.1|2287.8|2286.5|2286.2|56
1615391880000|2021-03-10 15:58:00|2287.3|2287|2287.8|2287.5|2288.4|2288.1|2287.3|2287|32
1615391890000|2021-03-10 15:58:10|2288.3|2288|2287.4|2287.1|2289.1|2288.8|2287.1|2286.8|48
1615391900000|2021-03-10 15:58:20|2287.3|2287|2286.3|2286|2287.8|2287.5|2285.9|2285.6|55
1615391910000|2021-03-10 15:58:30|2286.6|2286.3|2287.2|2286.9|2287.8|2287.5|2286.5|2286.2|30
1615391920000|2021-03-10 15:58:40|2287|2286.7|2285|2284.7|2287|2286.7|2284.8|2284.5|82
1615391930000|2021-03-10 15:58:50|2285.2|2284.9|2284.6|2284.3|2285.4|2285.1|2284.2|2283.9|32
1615391940000|2021-03-10 15:59:00|2284.8|2284.5|2285.6|2285.3|2285.9|2285.6|2284.4|2284.1|47
1615391950000|2021-03-10 15:59:10|2285.5|2285.2|2285.6|2285.3|2286.7|2286.4|2285.2|2284.9|66
1615391960000|2021-03-10 15:59:20|2285.8|2285.5|2285.1|2284.8|2285.9|2285.6|2284.5|2284.2|35
1615391970000|2021-03-10 15:59:30|2285.3|2285|2286.7|2286.4|2286.7|2286.4|2285.3|2285|65
1615391980000|2021-03-10 15:59:40|2287.3|2287|2286.4|2286.1|2287.6|2287.3|2286|2285.7|71
1615391990000|2021-03-10 15:59:50|2286.9|2286.6|2286.8|2286.5|2287.1|2286.8|2286.3|2286|56
1615392000000|2021-03-10 16:00:00|2287.1|2286.8|2288|2287.7|2288.3|2288|2287.1|2286.8|134
1615392010000|2021-03-10 16:00:10|2287.8|2287.5|2287.9|2287.6|2288.5|2288.2|2287.5|2287.2|82
1615392020000|2021-03-10 16:00:20|2287.7|2287.4|2289|2288.7|2289.7|2289.4|2287.7|2287.4|102
1615392030000|2021-03-10 16:00:30|2289.1|2288.8|2287.5|2287.2|2289.1|2288.8|2286.7|2286.4|95
1615392040000|2021-03-10 16:00:40|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2286.7|2286.4|54
1615392050000|2021-03-10 16:00:50|2287.8|2287.5|2287.5|2287.2|2288.4|2288.1|2287.2|2286.9|53
1615392060000|2021-03-10 16:01:00|2287.8|2287.5|2287.6|2287.3|2288.3|2288|2287.6|2287.3|39
1615392070000|2021-03-10 16:01:10|2287.8|2287.5|2288.2|2287.9|2288.5|2288.2|2287.6|2287.3|38
1615392080000|2021-03-10 16:01:20|2287.9|2287.6|2286.2|2285.9|2287.9|2287.6|2285.9|2285.6|71
1615392090000|2021-03-10 16:01:30|2285.8|2285.5|2286.3|2286|2286.4|2286.1|2285.8|2285.5|60
1615392100000|2021-03-10 16:01:40|2286.5|2286.2|2287|2286.7|2287.4|2287.1|2286.5|2286.2|41
1615392110000|2021-03-10 16:01:50|2287.4|2287.1|2287|2286.7|2287.7|2287.4|2286.9|2286.6|26
1615392120000|2021-03-10 16:02:00|2286.9|2286.6|2287.1|2286.8|2287.4|2287.1|2285.4|2285.1|116
1615392130000|2021-03-10 16:02:10|2286.9|2286.6|2287.2|2286.9|2287.8|2287.5|2286.9|2286.6|39
1615392140000|2021-03-10 16:02:20|2287.4|2287.1|2289|2288.7|2289.1|2288.8|2287.4|2287.1|66
1615392150000|2021-03-10 16:02:30|2289.3|2289|2290.7|2290.4|2290.9|2290.6|2289.3|2289|172
1615392160000|2021-03-10 16:02:40|2291|2290.7|2291.3|2291|2291.7|2291.4|2290.4|2290.1|93
1615392170000|2021-03-10 16:02:50|2291.5|2291.2|2291.3|2291|2292.1|2291.8|2291.3|2291|88
1615392180000|2021-03-10 16:03:00|2291.5|2291.2|2290.6|2290.3|2292.3|2292|2290.4|2290.1|59
1615392190000|2021-03-10 16:03:10|2291.1|2290.8|2290|2289.7|2291.1|2290.8|2290|2289.7|85
1615392200000|2021-03-10 16:03:20|2290.8|2290.5|2291|2290.7|2291.6|2291.3|2290.8|2290.5|54
1615392210000|2021-03-10 16:03:30|2291.1|2290.8|2290.6|2290.3|2291.5|2291.2|2290.4|2290.1|72
1615392220000|2021-03-10 16:03:40|2291|2290.7|2291.9|2291.6|2292.7|2292.4|2291|2290.7|92
1615392230000|2021-03-10 16:03:50|2291.5|2291.2|2291.2|2290.9|2292.1|2291.8|2291.2|2290.9|47
1615392240000|2021-03-10 16:04:00|2290.9|2290.6|2291.1|2290.8|2291.2|2290.9|2289.9|2289.6|62
1615392250000|2021-03-10 16:04:10|2291.2|2290.9|2290.9|2290.6|2291.4|2291.1|2290.8|2290.5|52
1615392260000|2021-03-10 16:04:20|2291|2290.7|2291.4|2291.1|2291.4|2291.1|2290.9|2290.6|40
1615392270000|2021-03-10 16:04:30|2291.2|2290.9|2292.2|2291.9|2292.2|2291.9|2290.5|2290.2|113
1615392280000|2021-03-10 16:04:40|2292.1|2291.8|2292.5|2292.2|2292.5|2292.2|2291.8|2291.5|26
1615392290000|2021-03-10 16:04:50|2292.6|2292.3|2291.5|2291.2|2292.7|2292.4|2291.1|2290.8|41
1615392300000|2021-03-10 16:05:00|2291.6|2291.3|2292.1|2291.8|2292.5|2292.2|2289.6|2289.3|481
1615392310000|2021-03-10 16:05:10|2292.3|2292|2292.2|2291.9|2292.7|2292.4|2291.7|2291.4|92
1615392320000|2021-03-10 16:05:20|2292|2291.7|2293.6|2293.3|2293.7|2293.4|2291.5|2291.2|98
1615392330000|2021-03-10 16:05:30|2293.9|2293.6|2293.8|2293.5|2294.9|2294.6|2293.8|2293.5|139
1615392340000|2021-03-10 16:05:40|2294.1|2293.8|2295.5|2295.2|2295.5|2295.2|2294.1|2293.8|70
1615392350000|2021-03-10 16:05:50|2295.4|2295.1|2295.3|2295|2295.7|2295.4|2294.9|2294.6|134
1615392360000|2021-03-10 16:06:00|2295.4|2295.1|2294.5|2294.2|2295.4|2295.1|2294.4|2294.1|49
1615392370000|2021-03-10 16:06:10|2294|2293.7|2293.2|2292.9|2294.4|2294.1|2292.5|2292.2|129
1615392380000|2021-03-10 16:06:20|2292.9|2292.6|2293.2|2292.9|2293.9|2293.6|2292.8|2292.5|21
1615392390000|2021-03-10 16:06:30|2292.2|2291.9|2292.2|2291.9|2292.5|2292.2|2291.8|2291.5|37
1615392400000|2021-03-10 16:06:40|2292.1|2291.8|2291.3|2291|2292.5|2292.2|2291.3|2291|38
1615392410000|2021-03-10 16:06:50|2291.9|2291.6|2292.2|2291.9|2292.9|2292.6|2291.9|2291.6|25
1615392420000|2021-03-10 16:07:00|2292.4|2292.1|2293.6|2293.3|2293.6|2293.3|2292.4|2292.1|49
1615392430000|2021-03-10 16:07:10|2293.4|2293.1|2293.2|2292.9|2293.7|2293.4|2292.7|2292.4|35
1615392440000|2021-03-10 16:07:20|2293.7|2293.4|2294.4|2294.1|2294.6|2294.3|2293.7|2293.4|32
1615392450000|2021-03-10 16:07:30|2294.3|2294|2293.7|2293.4|2294.3|2294|2293.2|2292.9|40
1615392460000|2021-03-10 16:07:40|2294.2|2293.9|2293.2|2292.9|2294.2|2293.9|2293.1|2292.8|15
1615392470000|2021-03-10 16:07:50|2293|2292.7|2290.7|2290.4|2293.1|2292.8|2290.1|2289.8|43
1615392480000|2021-03-10 16:08:00|2290.8|2290.5|2290.5|2290.2|2291.1|2290.8|2289.9|2289.6|67
1615392490000|2021-03-10 16:08:10|2290.4|2290.1|2290.1|2289.8|2290.8|2290.5|2290.1|2289.8|21
1615392500000|2021-03-10 16:08:20|2290|2289.7|2291.6|2291.3|2291.6|2291.3|2290|2289.7|44
1615392510000|2021-03-10 16:08:30|2291.1|2290.8|2292.1|2291.8|2292.1|2291.8|2291.1|2290.8|37
1615392520000|2021-03-10 16:08:40|2291.6|2291.3|2293.1|2292.8|2293.4|2293.1|2291.6|2291.3|57
1615392530000|2021-03-10 16:08:50|2293.2|2292.9|2293.1|2292.8|2293.9|2293.6|2293|2292.7|40
1615392540000|2021-03-10 16:09:00|2293.4|2293.1|2292.7|2292.4|2294.1|2293.8|2292.7|2292.4|54
1615392550000|2021-03-10 16:09:10|2292.6|2292.3|2292|2291.7|2292.8|2292.5|2291.2|2290.9|401
1615392560000|2021-03-10 16:09:20|2291.5|2291.2|2291.6|2291.3|2292.4|2292.1|2291.5|2291.2|18
1615392570000|2021-03-10 16:09:30|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2290.8|2290.5|11
1615392580000|2021-03-10 16:09:40|2291.5|2291.2|2292|2291.7|2292.1|2291.8|2291.5|2291.2|32
1615392590000|2021-03-10 16:09:50|2291.8|2291.5|2291|2290.7|2292.5|2292.2|2290.9|2290.6|88
1615392600000|2021-03-10 16:10:00|2291.3|2291|2290.7|2290.4|2291.3|2291|2289.8|2289.5|86
1615392610000|2021-03-10 16:10:10|2290.8|2290.5|2289.4|2289.1|2290.9|2290.6|2289.2|2288.9|196
1615392620000|2021-03-10 16:10:20|2289.5|2289.2|2290|2289.7|2290.2|2289.9|2289.5|2289.2|33
1615392630000|2021-03-10 16:10:30|2290.1|2289.8|2290.4|2290.1|2290.6|2290.3|2290|2289.7|53
1615392640000|2021-03-10 16:10:40|2290.1|2289.8|2290.3|2290|2290.8|2290.5|2290.1|2289.8|42
1615392650000|2021-03-10 16:10:50|2290.5|2290.2|2290|2289.7|2290.6|2290.3|2289.7|2289.4|37
1615392660000|2021-03-10 16:11:00|2289.6|2289.3|2291.1|2290.8|2291.6|2291.3|2289.6|2289.3|43
1615392670000|2021-03-10 16:11:10|2291.4|2291.1|2290.4|2290.1|2291.7|2291.4|2290.4|2290.1|23
1615392680000|2021-03-10 16:11:20|2290.8|2290.5|2290.9|2290.6|2291.1|2290.8|2290.4|2290.1|16
1615392690000|2021-03-10 16:11:30|2290.7|2290.4|2291.3|2291|2291.3|2291|2290.5|2290.2|19
1615392700000|2021-03-10 16:11:40|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291|2290.7|43
1615392710000|2021-03-10 16:11:50|2291.7|2291.4|2291.9|2291.6|2292.1|2291.8|2291.6|2291.3|22
1615392720000|2021-03-10 16:12:00|2292|2291.7|2292.2|2291.9|2292.7|2292.4|2291.9|2291.6|31
1615392730000|2021-03-10 16:12:10|2291.9|2291.6|2293.8|2293.5|2293.9|2293.6|2291.9|2291.6|58
1615392740000|2021-03-10 16:12:20|2294|2293.7|2293.8|2293.5|2294.3|2294|2293.6|2293.3|63
1615392750000|2021-03-10 16:12:30|2293.7|2293.4|2294.6|2294.3|2294.6|2294.3|2293.7|2293.4|35
1615392760000|2021-03-10 16:12:40|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2293.9|2293.6|39
1615392770000|2021-03-10 16:12:50|2294.1|2293.8|2294.6|2294.3|2294.9|2294.6|2294.1|2293.8|36
1615392780000|2021-03-10 16:13:00|2294.7|2294.4|2295.4|2295.1|2295.7|2295.4|2294.7|2294.4|52
1615392790000|2021-03-10 16:13:10|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.1|2294.8|44
1615392800000|2021-03-10 16:13:20|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.2|2293.9|118
1615392810000|2021-03-10 16:13:30|2295.2|2294.9|2295.8|2295.5|2296.2|2295.9|2295|2294.7|48
1615392820000|2021-03-10 16:13:40|2296|2295.7|2296|2295.7|2296.7|2296.4|2296|2295.7|47
1615392830000|2021-03-10 16:13:50|2296.3|2296|2296.1|2295.8|2296.5|2296.2|2295.7|2295.4|171
1615392840000|2021-03-10 16:14:00|2296.2|2295.9|2295.4|2295.1|2296.2|2295.9|2294.9|2294.6|215
1615392850000|2021-03-10 16:14:10|2295.6|2295.3|2294.7|2294.4|2295.6|2295.3|2294.5|2294.2|118
1615392860000|2021-03-10 16:14:20|2294.6|2294.3|2293.8|2293.5|2294.8|2294.5|2293.6|2293.3|55
1615392870000|2021-03-10 16:14:30|2293.7|2293.4|2294.6|2294.3|2294.9|2294.6|2293.7|2293.4|41
1615392880000|2021-03-10 16:14:40|2294.9|2294.6|2294.5|2294.2|2295.1|2294.8|2294.5|2294.2|33
1615392890000|2021-03-10 16:14:50|2294.7|2294.4|2294|2293.7|2294.8|2294.5|2294|2293.7|16
1615392900000|2021-03-10 16:15:00|2293.7|2293.4|2294.6|2294.3|2294.9|2294.6|2293.7|2293.4|45
1615392910000|2021-03-10 16:15:10|2294.8|2294.5|2295.5|2295.2|2295.6|2295.3|2294.8|2294.5|31
1615392920000|2021-03-10 16:15:20|2295.6|2295.3|2294.9|2294.6|2295.6|2295.3|2294.7|2294.4|63
1615392930000|2021-03-10 16:15:30|2294.6|2294.3|2295|2294.7|2295.5|2295.2|2294.6|2294.3|70
1615392940000|2021-03-10 16:15:40|2294.9|2294.6|2294.5|2294.2|2295|2294.7|2294.5|2294.2|108
1615392950000|2021-03-10 16:15:50|2295|2294.7|2295.3|2295|2296.1|2295.8|2295|2294.7|49
1615392960000|2021-03-10 16:16:00|2295.2|2294.9|2295.9|2295.6|2295.9|2295.6|2294.8|2294.5|65
1615392970000|2021-03-10 16:16:10|2295.8|2295.5|2296.6|2296.3|2296.7|2296.4|2295.8|2295.5|46
1615392980000|2021-03-10 16:16:20|2296.8|2296.5|2297.2|2296.9|2297.4|2297.1|2296.6|2296.3|119
1615392990000|2021-03-10 16:16:30|2297.1|2296.8|2296.8|2296.5|2297.7|2297.4|2296.8|2296.5|54
1615393000000|2021-03-10 16:16:40|2296.5|2296.2|2295.9|2295.6|2296.8|2296.5|2295.8|2295.5|51
1615393010000|2021-03-10 16:16:50|2296|2295.7|2296|2295.7|2296.3|2296|2295.9|2295.6|40
1615393020000|2021-03-10 16:17:00|2295.9|2295.6|2294.7|2294.4|2295.9|2295.6|2294.3|2294|65
1615393030000|2021-03-10 16:17:10|2294.3|2294|2294.1|2293.8|2294.3|2294|2293.7|2293.4|36
1615393040000|2021-03-10 16:17:20|2293.8|2293.5|2293.2|2292.9|2293.8|2293.5|2292.8|2292.5|58
1615393050000|2021-03-10 16:17:30|2293.3|2293|2292.6|2292.3|2293.4|2293.1|2292.5|2292.2|45
1615393060000|2021-03-10 16:17:40|2293|2292.7|2291.9|2291.6|2293.3|2293|2291.7|2291.4|49
1615393070000|2021-03-10 16:17:50|2292.2|2291.9|2291.8|2291.5|2292.2|2291.9|2291.7|2291.4|64
1615393080000|2021-03-10 16:18:00|2292|2291.7|2292.5|2292.2|2293.1|2292.8|2291.8|2291.5|47
1615393090000|2021-03-10 16:18:10|2292.3|2292|2291.6|2291.3|2292.3|2292|2291.6|2291.3|30
1615393100000|2021-03-10 16:18:20|2292.2|2291.9|2291.9|2291.6|2292.5|2292.2|2291.9|2291.6|14
1615393110000|2021-03-10 16:18:30|2292.3|2292|2292.1|2291.8|2292.7|2292.4|2292|2291.7|37
1615393120000|2021-03-10 16:18:40|2292|2291.7|2292.1|2291.8|2292.3|2292|2291.7|2291.4|25
1615393130000|2021-03-10 16:18:50|2291.8|2291.5|2292.9|2292.6|2293|2292.7|2291.8|2291.5|49
1615393140000|2021-03-10 16:19:00|2293.4|2293.1|2293.7|2293.4|2294.2|2293.9|2293.2|2292.9|74
1615393150000|2021-03-10 16:19:10|2293.4|2293.1|2291.8|2291.5|2293.4|2293.1|2291.6|2291.3|47
1615393160000|2021-03-10 16:19:20|2291.9|2291.6|2291.1|2290.8|2291.9|2291.6|2290.6|2290.3|49
1615393170000|2021-03-10 16:19:30|2291.3|2291|2290.5|2290.2|2291.3|2291|2290.4|2290.1|32
1615393180000|2021-03-10 16:19:40|2290.7|2290.4|2291.5|2291.2|2292.3|2292|2290.7|2290.4|28
1615393190000|2021-03-10 16:19:50|2292|2291.7|2292.2|2291.9|2292.3|2292|2291.9|2291.6|13
1615393200000|2021-03-10 16:20:00|2292.5|2292.2|2291.7|2291.4|2292.8|2292.5|2291.4|2291.1|85
1615393210000|2021-03-10 16:20:10|2291.8|2291.5|2291.9|2291.6|2292.5|2292.2|2291.6|2291.3|92
1615393220000|2021-03-10 16:20:20|2291.8|2291.5|2290.7|2290.4|2292|2291.7|2290.5|2290.2|219
1615393230000|2021-03-10 16:20:30|2290.6|2290.3|2289|2288.7|2291.5|2291.2|2289|2288.7|107
1615393240000|2021-03-10 16:20:40|2288.6|2288.3|2290|2289.7|2290|2289.7|2288.5|2288.2|52
1615393250000|2021-03-10 16:20:50|2290.5|2290.2|2290.2|2289.9|2290.9|2290.6|2290|2289.7|32
1615393260000|2021-03-10 16:21:00|2290|2289.7|2289.2|2288.9|2290.3|2290|2289.2|2288.9|31
1615393270000|2021-03-10 16:21:10|2289.3|2289|2287.6|2287.3|2289.3|2289|2287.1|2286.8|113
1615393280000|2021-03-10 16:21:20|2287.3|2287|2287.7|2287.4|2288|2287.7|2287.3|2287|50
1615393290000|2021-03-10 16:21:30|2288.1|2287.8|2288.5|2288.2|2289.3|2289|2288.1|2287.8|25
1615393300000|2021-03-10 16:21:40|2288.8|2288.5|2289.1|2288.8|2289.6|2289.3|2288.3|2288|37
1615393310000|2021-03-10 16:21:50|2289.3|2289|2290.2|2289.9|2290.3|2290|2289.3|2289|22
1615393320000|2021-03-10 16:22:00|2290.7|2290.4|2291.2|2290.9|2291.8|2291.5|2290.5|2290.2|57
1615393330000|2021-03-10 16:22:10|2291.1|2290.8|2291.4|2291.1|2291.6|2291.3|2291|2290.7|19
1615393340000|2021-03-10 16:22:20|2291.3|2291|2289|2288.7|2291.5|2291.2|2288.8|2288.5|59
1615393350000|2021-03-10 16:22:30|2288.9|2288.6|2286.3|2286|2289|2288.7|2286.2|2285.9|85
1615393360000|2021-03-10 16:22:40|2286.4|2286.1|2286.7|2286.4|2287.3|2287|2286.3|2286|49
1615393370000|2021-03-10 16:22:50|2287.4|2287.1|2287.2|2286.9|2287.9|2287.6|2287|2286.7|54
1615393380000|2021-03-10 16:23:00|2287.3|2287|2288.4|2288.1|2288.7|2288.4|2287.1|2286.8|80
1615393390000|2021-03-10 16:23:10|2288.5|2288.2|2288|2287.7|2288.9|2288.6|2287.3|2287|49
1615393400000|2021-03-10 16:23:20|2288.3|2288|2288.5|2288.2|2289|2288.7|2288.3|2288|17
1615393410000|2021-03-10 16:23:30|2288|2287.7|2286.8|2286.5|2288.2|2287.9|2286.8|2286.5|40
1615393420000|2021-03-10 16:23:40|2287.1|2286.8|2286.5|2286.2|2287.4|2287.1|2286.1|2285.8|28
1615393430000|2021-03-10 16:23:50|2286.6|2286.3|2286.5|2286.2|2286.7|2286.4|2286.1|2285.8|44
1615393440000|2021-03-10 16:24:00|2287.4|2287.1|2286.7|2286.4|2287.7|2287.4|2286.6|2286.3|34
1615393450000|2021-03-10 16:24:10|2286.4|2286.1|2285.8|2285.5|2286.4|2286.1|2285|2284.7|87
1615393460000|2021-03-10 16:24:20|2285.3|2285|2284|2283.7|2285.8|2285.5|2283.8|2283.5|42
1615393470000|2021-03-10 16:24:30|2283.9|2283.6|2285.2|2284.9|2285.2|2284.9|2283.9|2283.6|46
1615393480000|2021-03-10 16:24:40|2284.7|2284.4|2285.3|2285|2285.7|2285.4|2284.7|2284.4|44
1615393490000|2021-03-10 16:24:50|2285.4|2285.1|2286.4|2286.1|2286.6|2286.3|2284.9|2284.6|103
1615393500000|2021-03-10 16:25:00|2286.3|2286|2285.7|2285.4|2286.9|2286.6|2285.3|2285|89
1615393510000|2021-03-10 16:25:10|2285.4|2285.1|2285.7|2285.4|2286.2|2285.9|2285.1|2284.8|78
1615393520000|2021-03-10 16:25:20|2285.5|2285.2|2286.8|2286.5|2287.3|2287|2285.2|2284.9|71
1615393530000|2021-03-10 16:25:30|2287.2|2286.9|2287.6|2287.3|2288.1|2287.8|2287.1|2286.8|74
1615393540000|2021-03-10 16:25:40|2287.3|2287|2287.7|2287.4|2287.9|2287.6|2287|2286.7|42
1615393550000|2021-03-10 16:25:50|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287|2286.7|41
1615393560000|2021-03-10 16:26:00|2287.5|2287.2|2289.1|2288.8|2289.3|2289|2287.5|2287.2|33
1615393570000|2021-03-10 16:26:10|2290.1|2289.8|2290.5|2290.2|2290.5|2290.2|2289.6|2289.3|30
1615393580000|2021-03-10 16:26:20|2290.4|2290.1|2289.1|2288.8|2290.7|2290.4|2289|2288.7|86
1615393590000|2021-03-10 16:26:30|2289.2|2288.9|2288.2|2287.9|2289.7|2289.4|2288|2287.7|51
1615393600000|2021-03-10 16:26:40|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.4|2288.1|24
1615393610000|2021-03-10 16:26:50|2288.5|2288.2|2289|2288.7|2289|2288.7|2288|2287.7|109
1615393620000|2021-03-10 16:27:00|2289.3|2289|2289.8|2289.5|2290|2289.7|2289.3|2289|24
1615393630000|2021-03-10 16:27:10|2289.6|2289.3|2288.6|2288.3|2289.6|2289.3|2288.5|2288.2|45
1615393640000|2021-03-10 16:27:20|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2287.6|2287.3|68
1615393650000|2021-03-10 16:27:30|2289|2288.7|2289.7|2289.4|2289.8|2289.5|2288.6|2288.3|25
1615393660000|2021-03-10 16:27:40|2289.6|2289.3|2289.9|2289.6|2290.1|2289.8|2289.6|2289.3|76
1615393670000|2021-03-10 16:27:50|2289.8|2289.5|2290|2289.7|2290.2|2289.9|2289.8|2289.5|24
1615393680000|2021-03-10 16:28:00|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.2|2289.9|307
1615393690000|2021-03-10 16:28:10|2290.3|2290|2288.9|2288.6|2290.3|2290|2288.7|2288.4|296
1615393700000|2021-03-10 16:28:20|2288.8|2288.5|2289.7|2289.4|2289.7|2289.4|2288.8|2288.5|49
1615393710000|2021-03-10 16:28:30|2289.5|2289.2|2290.6|2290.3|2290.9|2290.6|2289.4|2289.1|39
1615393720000|2021-03-10 16:28:40|2290.9|2290.6|2290.9|2290.6|2291.5|2291.2|2290.9|2290.6|42
1615393730000|2021-03-10 16:28:50|2290.8|2290.5|2290.6|2290.3|2291.1|2290.8|2290.5|2290.2|31
1615393740000|2021-03-10 16:29:00|2290.7|2290.4|2292|2291.7|2292|2291.7|2290.6|2290.3|30
1615393750000|2021-03-10 16:29:10|2292.2|2291.9|2291.8|2291.5|2292.2|2291.9|2291.4|2291.1|52
1615393760000|2021-03-10 16:29:20|2291.9|2291.6|2291.9|2291.6|2292.1|2291.8|2291.4|2291.1|63
1615393770000|2021-03-10 16:29:30|2291.7|2291.4|2291.3|2291|2292|2291.7|2291.3|2291|23
1615393780000|2021-03-10 16:29:40|2290.8|2290.5|2291.5|2291.2|2291.5|2291.2|2290.8|2290.5|27
1615393790000|2021-03-10 16:29:50|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.1|2290.8|26
1615393800000|2021-03-10 16:30:00|2291|2290.7|2291|2290.7|2291.3|2291|2289.9|2289.6|83
1615393810000|2021-03-10 16:30:10|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2289.7|2289.4|74
1615393820000|2021-03-10 16:30:20|2290.7|2290.4|2291.4|2291.1|2291.7|2291.4|2290.5|2290.2|55
1615393830000|2021-03-10 16:30:30|2291.7|2291.4|2292.5|2292.2|2293|2292.7|2291.6|2291.3|50
1615393840000|2021-03-10 16:30:40|2292.7|2292.4|2291.2|2290.9|2292.9|2292.6|2291.2|2290.9|53
1615393850000|2021-03-10 16:30:50|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2290.7|2290.4|34
1615393860000|2021-03-10 16:31:00|2291.6|2291.3|2292.1|2291.8|2292.1|2291.8|2291.5|2291.2|15
1615393870000|2021-03-10 16:31:10|2292.2|2291.9|2291.4|2291.1|2292.4|2292.1|2291.4|2291.1|19
1615393880000|2021-03-10 16:31:20|2291.3|2291|2291.1|2290.8|2291.6|2291.3|2290.6|2290.3|65
1615393890000|2021-03-10 16:31:30|2291|2290.7|2291.4|2291.1|2291.6|2291.3|2291|2290.7|7
1615393900000|2021-03-10 16:31:40|2291.2|2290.9|2289.8|2289.5|2291.2|2290.9|2289.8|2289.5|31
1615393910000|2021-03-10 16:31:50|2289.4|2289.1|2290.2|2289.9|2290.2|2289.9|2289|2288.7|45
1615393920000|2021-03-10 16:32:00|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.8|2289.5|23
1615393930000|2021-03-10 16:32:10|2290.4|2290.1|2289.7|2289.4|2290.5|2290.2|2289.7|2289.4|33
1615393940000|2021-03-10 16:32:20|2289|2288.7|2288.2|2287.9|2289|2288.7|2287.9|2287.6|71
1615393950000|2021-03-10 16:32:30|2288.3|2288|2290|2289.7|2290.3|2290|2288|2287.7|40
1615393960000|2021-03-10 16:32:40|2290.3|2290|2290.8|2290.5|2291.1|2290.8|2290.1|2289.8|41
1615393970000|2021-03-10 16:32:50|2290.2|2289.9|2290.7|2290.4|2291.1|2290.8|2290.2|2289.9|34
1615393980000|2021-03-10 16:33:00|2290.9|2290.6|2291.3|2291|2291.3|2291|2290.4|2290.1|17
1615393990000|2021-03-10 16:33:10|2291.5|2291.2|2290.8|2290.5|2291.5|2291.2|2290.8|2290.5|29
1615394000000|2021-03-10 16:33:20|2291|2290.7|2290.6|2290.3|2291|2290.7|2290.6|2290.3|10
1615394010000|2021-03-10 16:33:30|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|10
1615394020000|2021-03-10 16:33:40|2290.6|2290.3|2291|2290.7|2291.4|2291.1|2290.5|2290.2|18
1615394030000|2021-03-10 16:33:50|2291.2|2290.9|2290.8|2290.5|2292|2291.7|2290.8|2290.5|44
1615394040000|2021-03-10 16:34:00|2291|2290.7|2291.2|2290.9|2291.4|2291.1|2290.9|2290.6|17
1615394050000|2021-03-10 16:34:10|2291.5|2291.2|2290.7|2290.4|2291.7|2291.4|2290.1|2289.8|43
1615394060000|2021-03-10 16:34:20|2290.9|2290.6|2289|2288.7|2290.9|2290.6|2289|2288.7|50
1615394070000|2021-03-10 16:34:30|2289.1|2288.8|2289.8|2289.5|2290.2|2289.9|2289|2288.7|22
1615394080000|2021-03-10 16:34:40|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2289.9|2289.6|14
1615394090000|2021-03-10 16:34:50|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|4
1615394100000|2021-03-10 16:35:00|2290.1|2289.8|2289.8|2289.5|2290.3|2290|2289.4|2289.1|26
1615394110000|2021-03-10 16:35:10|2289.6|2289.3|2288.6|2288.3|2289.6|2289.3|2287.5|2287.2|86
1615394120000|2021-03-10 16:35:20|2288.3|2288|2287.3|2287|2288.5|2288.2|2287.3|2287|27
1615394130000|2021-03-10 16:35:30|2287.4|2287.1|2287.6|2287.3|2287.9|2287.6|2287.2|2286.9|30
1615394140000|2021-03-10 16:35:40|2287.8|2287.5|2287.9|2287.6|2288.8|2288.5|2287.6|2287.3|60
1615394150000|2021-03-10 16:35:50|2287.7|2287.4|2288|2287.7|2288.4|2288.1|2287.7|2287.4|78
1615394160000|2021-03-10 16:36:00|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.2|2287.9|21
1615394170000|2021-03-10 16:36:10|2288.3|2288|2290|2289.7|2290|2289.7|2288.2|2287.9|29
1615394180000|2021-03-10 16:36:20|2289.1|2288.8|2290|2289.7|2290|2289.7|2288.8|2288.5|20
1615394190000|2021-03-10 16:36:30|2289.8|2289.5|2290.1|2289.8|2290.1|2289.8|2289.3|2289|22
1615394200000|2021-03-10 16:36:40|2290.4|2290.1|2290|2289.7|2290.6|2290.3|2290|2289.7|21
1615394210000|2021-03-10 16:36:50|2289.6|2289.3|2289.4|2289.1|2289.9|2289.6|2289|2288.7|43
1615394220000|2021-03-10 16:37:00|2289.3|2289|2288.2|2287.9|2289.3|2289|2288.2|2287.9|38
1615394230000|2021-03-10 16:37:10|2288.5|2288.2|2287.1|2286.8|2288.5|2288.2|2287.1|2286.8|26
1615394240000|2021-03-10 16:37:20|2287.2|2286.9|2287.3|2287|2287.9|2287.6|2287|2286.7|51
1615394250000|2021-03-10 16:37:30|2287.7|2287.4|2287.5|2287.2|2287.8|2287.5|2287|2286.7|29
1615394260000|2021-03-10 16:37:40|2287.9|2287.6|2289.1|2288.8|2289.2|2288.9|2287.9|2287.6|32
1615394270000|2021-03-10 16:37:50|2289.4|2289.1|2288.9|2288.6|2289.4|2289.1|2288.6|2288.3|41
1615394280000|2021-03-10 16:38:00|2288.7|2288.4|2288.9|2288.6|2289.3|2289|2288.3|2288|48
1615394290000|2021-03-10 16:38:10|2288.5|2288.2|2287.6|2287.3|2288.5|2288.2|2287.6|2287.3|15
1615394300000|2021-03-10 16:38:20|2287.5|2287.2|2288|2287.7|2288|2287.7|2287.2|2286.9|30
1615394310000|2021-03-10 16:38:30|2288.2|2287.9|2288|2287.7|2288.3|2288|2288|2287.7|10
1615394320000|2021-03-10 16:38:40|2287.7|2287.4|2288.5|2288.2|2288.8|2288.5|2287.5|2287.2|10
1615394330000|2021-03-10 16:38:50|2288.4|2288.1|2288.8|2288.5|2288.8|2288.5|2288.1|2287.8|156
1615394340000|2021-03-10 16:39:00|2288.7|2288.4|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|128
1615394350000|2021-03-10 16:39:10|2288.4|2288.1|2289|2288.7|2289|2288.7|2288.4|2288.1|209
1615394360000|2021-03-10 16:39:20|2288.8|2288.5|2289.2|2288.9|2289.6|2289.3|2288.8|2288.5|11
1615394370000|2021-03-10 16:39:30|2289|2288.7|2289.9|2289.6|2290|2289.7|2289|2288.7|15
1615394380000|2021-03-10 16:39:40|2290.2|2289.9|2289.6|2289.3|2290.6|2290.3|2289.6|2289.3|61
1615394390000|2021-03-10 16:39:50|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.1|2288.8|15
1615394400000|2021-03-10 16:40:00|2289.5|2289.2|2289.9|2289.6|2289.9|2289.6|2289.3|2289|31
1615394410000|2021-03-10 16:40:10|2289.5|2289.2|2288.4|2288.1|2289.5|2289.2|2288.4|2288.1|32
1615394420000|2021-03-10 16:40:20|2288.1|2287.8|2288.2|2287.9|2288.4|2288.1|2287.8|2287.5|33
1615394430000|2021-03-10 16:40:30|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.4|2288.1|8
1615394440000|2021-03-10 16:40:40|2289.6|2289.3|2290.2|2289.9|2290.2|2289.9|2289.6|2289.3|27
1615394450000|2021-03-10 16:40:50|2289.9|2289.6|2289.6|2289.3|2290.2|2289.9|2289.5|2289.2|18
1615394460000|2021-03-10 16:41:00|2289.5|2289.2|2288.9|2288.6|2289.5|2289.2|2288.9|2288.6|12
1615394470000|2021-03-10 16:41:10|2289.1|2288.8|2288.4|2288.1|2289.1|2288.8|2288.4|2288.1|9
1615394480000|2021-03-10 16:41:20|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2288.6|2288.3|57
1615394490000|2021-03-10 16:41:30|2289.5|2289.2|2289.9|2289.6|2290|2289.7|2289.4|2289.1|28
1615394500000|2021-03-10 16:41:40|2290|2289.7|2290.2|2289.9|2290.5|2290.2|2290|2289.7|34
1615394510000|2021-03-10 16:41:50|2290.4|2290.1|2290.3|2290|2290.6|2290.3|2290.1|2289.8|13
1615394520000|2021-03-10 16:42:00|2290|2289.7|2289.9|2289.6|2290.4|2290.1|2289.9|2289.6|26
1615394530000|2021-03-10 16:42:10|2289.8|2289.5|2288.6|2288.3|2289.8|2289.5|2288.5|2288.2|40
1615394540000|2021-03-10 16:42:20|2288.5|2288.2|2288|2287.7|2288.5|2288.2|2288|2287.7|49
1615394550000|2021-03-10 16:42:30|2287.9|2287.6|2286.8|2286.5|2288.3|2288|2286.8|2286.5|62
1615394560000|2021-03-10 16:42:40|2286.3|2286|2284.5|2284.2|2286.3|2286|2284.5|2284.2|85
1615394570000|2021-03-10 16:42:50|2284.3|2284|2283.2|2282.9|2284.4|2284.1|2283|2282.7|111
1615394580000|2021-03-10 16:43:00|2283.4|2283.1|2282.4|2282.1|2283.6|2283.3|2282|2281.7|125
1615394590000|2021-03-10 16:43:10|2282.3|2282|2283.7|2283.4|2283.7|2283.4|2282.3|2282|29
1615394600000|2021-03-10 16:43:20|2283.9|2283.6|2284.3|2284|2284.3|2284|2283.6|2283.3|42
1615394610000|2021-03-10 16:43:30|2284.2|2283.9|2284.1|2283.8|2284.8|2284.5|2284.1|2283.8|33
1615394620000|2021-03-10 16:43:40|2284.6|2284.3|2285|2284.7|2285.4|2285.1|2284.2|2283.9|93
1615394630000|2021-03-10 16:43:50|2284.8|2284.5|2284.1|2283.8|2285.1|2284.8|2284.1|2283.8|34
1615394640000|2021-03-10 16:44:00|2284.4|2284.1|2283.1|2282.8|2284.6|2284.3|2283.1|2282.8|37
1615394650000|2021-03-10 16:44:10|2283.3|2283|2283.3|2283|2283.6|2283.3|2283.2|2282.9|38
1615394660000|2021-03-10 16:44:20|2283.5|2283.2|2284|2283.7|2284|2283.7|2283.3|2283|25
1615394670000|2021-03-10 16:44:30|2283.8|2283.5|2283.3|2283|2283.9|2283.6|2283.2|2282.9|31
1615394680000|2021-03-10 16:44:40|2283.5|2283.2|2283.3|2283|2283.9|2283.6|2283.3|2283|26
1615394690000|2021-03-10 16:44:50|2283.4|2283.1|2283|2282.7|2283.8|2283.5|2282.8|2282.5|29
1615394700000|2021-03-10 16:45:00|2283.4|2283.1|2282.8|2282.5|2283.6|2283.3|2282.8|2282.5|33
1615394710000|2021-03-10 16:45:10|2282.9|2282.6|2283.8|2283.5|2283.9|2283.6|2282.5|2282.2|45
1615394720000|2021-03-10 16:45:20|2283.9|2283.6|2285.6|2285.3|2285.9|2285.6|2283.7|2283.4|73
1615394730000|2021-03-10 16:45:30|2285.8|2285.5|2285.7|2285.4|2286.4|2286.1|2285.7|2285.4|37
1615394740000|2021-03-10 16:45:40|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.1|2284.8|97
1615394750000|2021-03-10 16:45:50|2285.5|2285.2|2286.5|2286.2|2286.6|2286.3|2285.5|2285.2|25
1615394760000|2021-03-10 16:46:00|2287.3|2287|2288.7|2288.4|2288.7|2288.4|2286.8|2286.5|45
1615394770000|2021-03-10 16:46:10|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.2|2287.9|53
1615394780000|2021-03-10 16:46:20|2288.4|2288.1|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|34
1615394790000|2021-03-10 16:46:30|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2288.5|2288.2|19
1615394800000|2021-03-10 16:46:40|2288.8|2288.5|2287.6|2287.3|2288.8|2288.5|2287.6|2287.3|42
1615394810000|2021-03-10 16:46:50|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2286.8|2286.5|35
1615394820000|2021-03-10 16:47:00|2287.3|2287|2287|2286.7|2287.3|2287|2286.3|2286|40
1615394830000|2021-03-10 16:47:10|2286.9|2286.6|2288.2|2287.9|2288.2|2287.9|2286.9|2286.6|39
1615394840000|2021-03-10 16:47:20|2288.4|2288.1|2289|2288.7|2289.1|2288.8|2288.4|2288.1|77
1615394850000|2021-03-10 16:47:30|2289.3|2289|2289.5|2289.2|2289.8|2289.5|2289|2288.7|51
1615394860000|2021-03-10 16:47:40|2289.3|2289|2289|2288.7|2289.4|2289.1|2289|2288.7|24
1615394870000|2021-03-10 16:47:50|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.2|2288.9|20
1615394880000|2021-03-10 16:48:00|2289.6|2289.3|2288.4|2288.1|2289.7|2289.4|2288.2|2287.9|44
1615394890000|2021-03-10 16:48:10|2288.3|2288|2288.8|2288.5|2288.8|2288.5|2288.3|2288|35
1615394900000|2021-03-10 16:48:20|2289.2|2288.9|2289.2|2288.9|2289.4|2289.1|2288.8|2288.5|20
1615394910000|2021-03-10 16:48:30|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.1|2288.8|36
1615394920000|2021-03-10 16:48:40|2289.6|2289.3|2291.1|2290.8|2291.1|2290.8|2289.6|2289.3|81
1615394930000|2021-03-10 16:48:50|2290.8|2290.5|2289.7|2289.4|2291|2290.7|2289.6|2289.3|74
1615394940000|2021-03-10 16:49:00|2289.8|2289.5|2289.8|2289.5|2290.1|2289.8|2289.6|2289.3|24
1615394950000|2021-03-10 16:49:10|2289.9|2289.6|2290.9|2290.6|2290.9|2290.6|2289.9|2289.6|21
1615394960000|2021-03-10 16:49:20|2291.1|2290.8|2291.2|2290.9|2291.5|2291.2|2291|2290.7|59
1615394970000|2021-03-10 16:49:30|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2290.5|2290.2|68
1615394980000|2021-03-10 16:49:40|2291.5|2291.2|2292.1|2291.8|2292.1|2291.8|2291.4|2291.1|51
1615394990000|2021-03-10 16:49:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.5|2291.2|38
1615395000000|2021-03-10 16:50:00|2291.6|2291.3|2292.2|2291.9|2292.5|2292.2|2291.3|2291|109
1615395010000|2021-03-10 16:50:10|2292.3|2292|2292.7|2292.4|2293.3|2293|2292.3|2292|44
1615395020000|2021-03-10 16:50:20|2292.8|2292.5|2293.7|2293.4|2293.9|2293.6|2292.8|2292.5|59
1615395030000|2021-03-10 16:50:30|2293.6|2293.3|2294.4|2294.1|2294.4|2294.1|2293.6|2293.3|143
1615395040000|2021-03-10 16:50:40|2294.5|2294.2|2294.8|2294.5|2294.9|2294.6|2294.2|2293.9|120
1615395050000|2021-03-10 16:50:50|2295|2294.7|2294.6|2294.3|2295.2|2294.9|2294.5|2294.2|69
1615395060000|2021-03-10 16:51:00|2294.7|2294.4|2294.7|2294.4|2295.1|2294.8|2294.3|2294|89
1615395070000|2021-03-10 16:51:10|2294.5|2294.2|2294.7|2294.4|2295.3|2295|2294.5|2294.2|62
1615395080000|2021-03-10 16:51:20|2294.6|2294.3|2294.2|2293.9|2294.7|2294.4|2293.8|2293.5|75
1615395090000|2021-03-10 16:51:30|2294.4|2294.1|2294.3|2294|2294.8|2294.5|2294.1|2293.8|55
1615395100000|2021-03-10 16:51:40|2294.4|2294.1|2295.2|2294.9|2295.2|2294.9|2294.4|2294.1|67
1615395110000|2021-03-10 16:51:50|2295.3|2295|2295.9|2295.6|2296|2295.7|2295.3|2295|61
1615395120000|2021-03-10 16:52:00|2295.6|2295.3|2294.9|2294.6|2295.7|2295.4|2294.8|2294.5|70
1615395130000|2021-03-10 16:52:10|2294.8|2294.5|2294.4|2294.1|2295.3|2295|2294.4|2294.1|71
1615395140000|2021-03-10 16:52:20|2294.8|2294.5|2295.4|2295.1|2295.4|2295.1|2294.5|2294.2|31
1615395150000|2021-03-10 16:52:30|2295.2|2294.9|2295.7|2295.4|2295.7|2295.4|2294.9|2294.6|38
1615395160000|2021-03-10 16:52:40|2295.5|2295.2|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|43
1615395170000|2021-03-10 16:52:50|2295.7|2295.4|2295.4|2295.1|2295.8|2295.5|2295.3|2295|47
1615395180000|2021-03-10 16:53:00|2295.8|2295.5|2294.5|2294.2|2295.8|2295.5|2294.3|2294|39
1615395190000|2021-03-10 16:53:10|2294.6|2294.3|2295.7|2295.4|2295.7|2295.4|2294.3|2294|51
1615395200000|2021-03-10 16:53:20|2295.6|2295.3|2295.1|2294.8|2295.6|2295.3|2295.1|2294.8|20
1615395210000|2021-03-10 16:53:30|2295|2294.7|2294.2|2293.9|2295|2294.7|2294.2|2293.9|27
1615395220000|2021-03-10 16:53:40|2294.3|2294|2293.6|2293.3|2294.3|2294|2293.6|2293.3|12
1615395230000|2021-03-10 16:53:50|2293.5|2293.2|2293.9|2293.6|2293.9|2293.6|2293.5|2293.2|13
1615395240000|2021-03-10 16:54:00|2294.3|2294|2294.3|2294|2294.3|2294|2294.1|2293.8|23
1615395250000|2021-03-10 16:54:10|2294.1|2293.8|2294.8|2294.5|2294.8|2294.5|2294.1|2293.8|34
1615395260000|2021-03-10 16:54:20|2295.5|2295.2|2294.9|2294.6|2295.5|2295.2|2294.9|2294.6|18
1615395270000|2021-03-10 16:54:30|2295|2294.7|2295.4|2295.1|2295.4|2295.1|2294.9|2294.6|28
1615395280000|2021-03-10 16:54:40|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|18
1615395290000|2021-03-10 16:54:50|2295.5|2295.2|2294.9|2294.6|2295.6|2295.3|2294.9|2294.6|17
1615395300000|2021-03-10 16:55:00|2295.1|2294.8|2295.8|2295.5|2295.8|2295.5|2294.8|2294.5|53
1615395310000|2021-03-10 16:55:10|2295.7|2295.4|2294.9|2294.6|2295.7|2295.4|2294.9|2294.6|33
1615395320000|2021-03-10 16:55:20|2295|2294.7|2295.8|2295.5|2295.8|2295.5|2295|2294.7|23
1615395330000|2021-03-10 16:55:30|2295.5|2295.2|2295.3|2295|2295.8|2295.5|2295.3|2295|57
1615395340000|2021-03-10 16:55:40|2295.4|2295.1|2295.3|2295|2295.7|2295.4|2294.7|2294.4|101
1615395350000|2021-03-10 16:55:50|2295.4|2295.1|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|46
1615395360000|2021-03-10 16:56:00|2295.3|2295|2295.5|2295.2|2295.6|2295.3|2295.2|2294.9|12
1615395370000|2021-03-10 16:56:10|2295.3|2295|2296.1|2295.8|2296.1|2295.8|2295.3|2295|40
1615395380000|2021-03-10 16:56:20|2296|2295.7|2295.9|2295.6|2296.1|2295.8|2295.7|2295.4|32
1615395390000|2021-03-10 16:56:30|2295.8|2295.5|2294.9|2294.6|2295.8|2295.5|2294.4|2294.1|43
1615395400000|2021-03-10 16:56:40|2294.7|2294.4|2294.9|2294.6|2295.1|2294.8|2294.7|2294.4|10
1615395410000|2021-03-10 16:56:50|2294.8|2294.5|2295.5|2295.2|2295.7|2295.4|2294.8|2294.5|21
1615395420000|2021-03-10 16:57:00|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|19
1615395430000|2021-03-10 16:57:10|2295.6|2295.3|2295.1|2294.8|2295.6|2295.3|2295|2294.7|15
1615395440000|2021-03-10 16:57:20|2294.9|2294.6|2295.6|2295.3|2295.6|2295.3|2294.8|2294.5|32
1615395450000|2021-03-10 16:57:30|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.3|2295|10
1615395460000|2021-03-10 16:57:40|2295.6|2295.3|2295.9|2295.6|2296.3|2296|2295.6|2295.3|46
1615395470000|2021-03-10 16:57:50|2296|2295.7|2296.3|2296|2296.3|2296|2295.6|2295.3|13
1615395480000|2021-03-10 16:58:00|2296|2295.7|2295.5|2295.2|2296.3|2296|2295.5|2295.2|16
1615395490000|2021-03-10 16:58:10|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|6
1615395500000|2021-03-10 16:58:20|2295.1|2294.8|2294.3|2294|2295.1|2294.8|2294|2293.7|30
1615395510000|2021-03-10 16:58:30|2294.4|2294.1|2293.8|2293.5|2294.9|2294.6|2293.8|2293.5|31
1615395520000|2021-03-10 16:58:40|2294|2293.7|2293.2|2292.9|2294.2|2293.9|2293.1|2292.8|27
1615395530000|2021-03-10 16:58:50|2293.4|2293.1|2290.9|2290.6|2293.5|2293.2|2290.8|2290.5|399
1615395540000|2021-03-10 16:59:00|2291|2290.7|2291.3|2291|2291.7|2291.4|2291|2290.7|76
1615395550000|2021-03-10 16:59:10|2291.4|2291.1|2291.7|2291.4|2291.8|2291.5|2291|2290.7|70
1615395560000|2021-03-10 16:59:20|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.5|2291.2|50
1615395570000|2021-03-10 16:59:30|2291.8|2291.5|2291.1|2290.8|2291.9|2291.6|2291.1|2290.8|42
1615395580000|2021-03-10 16:59:40|2291.3|2291|2291.7|2291.4|2291.8|2291.5|2291.3|2291|25
1615395590000|2021-03-10 16:59:50|2291.9|2291.6|2293.1|2292.8|2293.1|2292.8|2291.6|2291.3|77
1615395600000|2021-03-10 17:00:00|2293.4|2293.1|2293.8|2293.5|2294|2293.7|2293.3|2293|64
1615395610000|2021-03-10 17:00:10|2293.9|2293.6|2294.2|2293.9|2294.6|2294.3|2293.8|2293.5|59
1615395620000|2021-03-10 17:00:20|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2293.9|2293.6|133
1615395630000|2021-03-10 17:00:30|2294.3|2294|2295|2294.7|2295|2294.7|2294.2|2293.9|22
1615395640000|2021-03-10 17:00:40|2294.6|2294.3|2295.1|2294.8|2295.1|2294.8|2294.6|2294.3|12
1615395650000|2021-03-10 17:00:50|2295.2|2294.9|2293.3|2293|2295.2|2294.9|2293.3|2293|30
1615395660000|2021-03-10 17:01:00|2293.1|2292.8|2292.8|2292.5|2293.2|2292.9|2292.5|2292.2|52
1615395670000|2021-03-10 17:01:10|2292.9|2292.6|2293.7|2293.4|2293.7|2293.4|2292.6|2292.3|29
1615395680000|2021-03-10 17:01:20|2293.6|2293.3|2293.2|2292.9|2293.6|2293.3|2293.2|2292.9|12
1615395690000|2021-03-10 17:01:30|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.2|2291.9|19
1615395700000|2021-03-10 17:01:40|2292.8|2292.5|2293|2292.7|2293.1|2292.8|2292.5|2292.2|15
1615395710000|2021-03-10 17:01:50|2292.7|2292.4|2291.9|2291.6|2292.7|2292.4|2291.9|2291.6|44
1615395720000|2021-03-10 17:02:00|2292.2|2291.9|2292.5|2292.2|2293.1|2292.8|2292.1|2291.8|22
1615395730000|2021-03-10 17:02:10|2292.8|2292.5|2293.3|2293|2293.3|2293|2292.8|2292.5|5
1615395740000|2021-03-10 17:02:20|2293.2|2292.9|2293.4|2293.1|2293.6|2293.3|2293.1|2292.8|12
1615395750000|2021-03-10 17:02:30|2293.1|2292.8|2293.8|2293.5|2293.8|2293.5|2293.1|2292.8|83
1615395760000|2021-03-10 17:02:40|2294.1|2293.8|2293.6|2293.3|2294.3|2294|2293.6|2293.3|33
1615395770000|2021-03-10 17:02:50|2293.5|2293.2|2293.5|2293.2|2294.1|2293.8|2293.5|2293.2|49
1615395780000|2021-03-10 17:03:00|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2293.9|2293.6|50
1615395790000|2021-03-10 17:03:10|2294.6|2294.3|2293.4|2293.1|2294.6|2294.3|2293.3|2293|37
1615395800000|2021-03-10 17:03:20|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293|2292.7|16
1615395810000|2021-03-10 17:03:30|2293.2|2292.9|2292.8|2292.5|2293.2|2292.9|2292.8|2292.5|32
1615395820000|2021-03-10 17:03:40|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.1|2292.8|15
1615395830000|2021-03-10 17:03:50|2293.5|2293.2|2293.1|2292.8|2293.5|2293.2|2293|2292.7|12
1615395840000|2021-03-10 17:04:00|2293.2|2292.9|2294.1|2293.8|2294.2|2293.9|2293.1|2292.8|12
1615395850000|2021-03-10 17:04:10|2294.2|2293.9|2295|2294.7|2295.9|2295.6|2294.2|2293.9|68
1615395860000|2021-03-10 17:04:20|2294.9|2294.6|2294.8|2294.5|2295.1|2294.8|2294.7|2294.4|20
1615395870000|2021-03-10 17:04:30|2295|2294.7|2294.7|2294.4|2295.1|2294.8|2294.6|2294.3|16
1615395880000|2021-03-10 17:04:40|2294.6|2294.3|2293.7|2293.4|2294.6|2294.3|2293.5|2293.2|11
1615395890000|2021-03-10 17:04:50|2294.3|2294|2293.6|2293.3|2294.3|2294|2293.6|2293.3|73
1615395900000|2021-03-10 17:05:00|2293.7|2293.4|2294.2|2293.9|2294.3|2294|2293.3|2293|49
1615395910000|2021-03-10 17:05:10|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2293.9|2293.6|36
1615395920000|2021-03-10 17:05:20|2294.2|2293.9|2294.6|2294.3|2294.6|2294.3|2294.2|2293.9|31
1615395930000|2021-03-10 17:05:30|2294.5|2294.2|2294.4|2294.1|2294.7|2294.4|2294.4|2294.1|26
1615395940000|2021-03-10 17:05:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|16
1615395950000|2021-03-10 17:05:50|2294.5|2294.2|2294.2|2293.9|2294.5|2294.2|2293.9|2293.6|54
1615395960000|2021-03-10 17:06:00|2293.9|2293.6|2294.6|2294.3|2294.6|2294.3|2293.9|2293.6|10
1615395970000|2021-03-10 17:06:10|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.1|2293.8|8
1615395980000|2021-03-10 17:06:20|2294.3|2294|2294.7|2294.4|2294.9|2294.6|2294.3|2294|16
1615395990000|2021-03-10 17:06:30|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.3|2294|11
1615396000000|2021-03-10 17:06:40|2294.4|2294.1|2294.6|2294.3|2294.8|2294.5|2294.4|2294.1|9
1615396010000|2021-03-10 17:06:50|2294.9|2294.6|2294.8|2294.5|2295.3|2295|2294.4|2294.1|45
1615396020000|2021-03-10 17:07:00|2294.7|2294.4|2293.4|2293.1|2294.7|2294.4|2293.1|2292.8|68
1615396030000|2021-03-10 17:07:10|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2293.1|2292.8|37
1615396040000|2021-03-10 17:07:20|2293.3|2293|2293|2292.7|2293.3|2293|2293|2292.7|18
1615396050000|2021-03-10 17:07:30|2293.3|2293|2293.3|2293|2293.5|2293.2|2293.1|2292.8|23
1615396060000|2021-03-10 17:07:40|2293.2|2292.9|2292.8|2292.5|2293.4|2293.1|2292.6|2292.3|20
1615396070000|2021-03-10 17:07:50|2292.6|2292.3|2292.6|2292.3|2292.8|2292.5|2292.4|2292.1|10
1615396080000|2021-03-10 17:08:00|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2291.9|2291.6|52
1615396090000|2021-03-10 17:08:10|2292.1|2291.8|2293.1|2292.8|2293.1|2292.8|2292.1|2291.8|18
1615396100000|2021-03-10 17:08:20|2293|2292.7|2293.3|2293|2293.7|2293.4|2292.8|2292.5|21
1615396110000|2021-03-10 17:08:30|2293.6|2293.3|2292.8|2292.5|2293.6|2293.3|2292.8|2292.5|13
1615396120000|2021-03-10 17:08:40|2293.7|2293.4|2292.9|2292.6|2293.7|2293.4|2292.8|2292.5|13
1615396130000|2021-03-10 17:08:50|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.7|2292.4|9
1615396140000|2021-03-10 17:09:00|2293.1|2292.8|2292.8|2292.5|2293.2|2292.9|2292.5|2292.2|16
1615396150000|2021-03-10 17:09:10|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2291.8|2291.5|16
1615396160000|2021-03-10 17:09:20|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|4
1615396170000|2021-03-10 17:09:30|2291.9|2291.6|2292.1|2291.8|2292.2|2291.9|2291.8|2291.5|19
1615396180000|2021-03-10 17:09:40|2292.3|2292|2292.5|2292.2|2292.6|2292.3|2292.2|2291.9|7
1615396190000|2021-03-10 17:09:50|2292.3|2292|2293|2292.7|2293|2292.7|2292.3|2292|26
1615396200000|2021-03-10 17:10:00|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.3|2292|19
1615396210000|2021-03-10 17:10:10|2292.2|2291.9|2293.7|2293.4|2293.7|2293.4|2292.2|2291.9|37
1615396220000|2021-03-10 17:10:20|2293.9|2293.6|2293.9|2293.6|2294.4|2294.1|2293.9|2293.6|72
1615396230000|2021-03-10 17:10:30|2293.8|2293.5|2294.5|2294.2|2294.5|2294.2|2293.8|2293.5|84
1615396240000|2021-03-10 17:10:40|2294.1|2293.8|2294.5|2294.2|2294.5|2294.2|2294|2293.7|16
1615396250000|2021-03-10 17:10:50|2294.3|2294|2294.1|2293.8|2294.3|2294|2293.7|2293.4|76
1615396260000|2021-03-10 17:11:00|2293.9|2293.6|2293.6|2293.3|2294|2293.7|2293.6|2293.3|61
1615396270000|2021-03-10 17:11:10|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.7|2293.4|45
1615396280000|2021-03-10 17:11:20|2293.9|2293.6|2295.2|2294.9|2295.5|2295.2|2293.8|2293.5|33
1615396290000|2021-03-10 17:11:30|2295.3|2295|2295|2294.7|2295.6|2295.3|2294.9|2294.6|37
1615396300000|2021-03-10 17:11:40|2294.9|2294.6|2294.3|2294|2294.9|2294.6|2294.3|2294|16
1615396310000|2021-03-10 17:11:50|2294.4|2294.1|2294.2|2293.9|2294.7|2294.4|2294|2293.7|9
1615396320000|2021-03-10 17:12:00|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2293.8|2293.5|14
1615396330000|2021-03-10 17:12:10|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2293.6|2293.3|20
1615396340000|2021-03-10 17:12:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|21
1615396350000|2021-03-10 17:12:30|2294.8|2294.5|2294.1|2293.8|2294.8|2294.5|2294.1|2293.8|15
1615396360000|2021-03-10 17:12:40|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|13
1615396370000|2021-03-10 17:12:50|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.8|2293.5|5
1615396380000|2021-03-10 17:13:00|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2293.9|2293.6|13
1615396390000|2021-03-10 17:13:10|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|3
1615396400000|2021-03-10 17:13:20|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.3|2294|6
1615396410000|2021-03-10 17:13:30|2294.4|2294.1|2295|2294.7|2295|2294.7|2294.4|2294.1|7
1615396420000|2021-03-10 17:13:40|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.6|2294.3|19
1615396430000|2021-03-10 17:13:50|2295.6|2295.3|2295.9|2295.6|2296|2295.7|2295.6|2295.3|31
1615396440000|2021-03-10 17:14:00|2296|2295.7|2295.9|2295.6|2296.1|2295.8|2295.3|2295|24
1615396450000|2021-03-10 17:14:10|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.6|2295.3|8
1615396460000|2021-03-10 17:14:20|2295.9|2295.6|2295.7|2295.4|2296.1|2295.8|2295.7|2295.4|25
1615396470000|2021-03-10 17:14:30|2295.3|2295|2294.5|2294.2|2295.4|2295.1|2294.4|2294.1|32
1615396480000|2021-03-10 17:14:40|2295|2294.7|2295|2294.7|2295.2|2294.9|2294.8|2294.5|17
1615396490000|2021-03-10 17:14:50|2294.7|2294.4|2294.7|2294.4|2295|2294.7|2294.7|2294.4|9
1615396500000|2021-03-10 17:15:00|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.1|2293.8|16
1615396510000|2021-03-10 17:15:10|2294.9|2294.6|2295|2294.7|2295.3|2295|2294.6|2294.3|27
1615396520000|2021-03-10 17:15:20|2295.3|2295|2295.4|2295.1|2295.5|2295.2|2295.1|2294.8|57
1615396530000|2021-03-10 17:15:30|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.3|2295|46
1615396540000|2021-03-10 17:15:40|2296|2295.7|2295.7|2295.4|2296.1|2295.8|2295.6|2295.3|20
1615396550000|2021-03-10 17:15:50|2295.3|2295|2295.2|2294.9|2295.6|2295.3|2295.2|2294.9|14
1615396560000|2021-03-10 17:16:00|2295.3|2295|2294.9|2294.6|2295.3|2295|2294.4|2294.1|17
1615396570000|2021-03-10 17:16:10|2294.4|2294.1|2293.5|2293.2|2294.4|2294.1|2293.1|2292.8|54
1615396580000|2021-03-10 17:16:20|2293.7|2293.4|2293.5|2293.2|2293.8|2293.5|2293.5|2293.2|10
1615396590000|2021-03-10 17:16:30|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.8|2293.5|21
1615396600000|2021-03-10 17:16:40|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294|2293.7|35
1615396610000|2021-03-10 17:16:50|2294.2|2293.9|2294.3|2294|2294.3|2294|2294|2293.7|14
1615396620000|2021-03-10 17:17:00|2294.1|2293.8|2293.7|2293.4|2294.1|2293.8|2293.4|2293.1|44
1615396630000|2021-03-10 17:17:10|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.1|2292.8|23
1615396640000|2021-03-10 17:17:20|2293.8|2293.5|2294.2|2293.9|2294.3|2294|2293.8|2293.5|28
1615396650000|2021-03-10 17:17:30|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2293.9|2293.6|1031
1615396660000|2021-03-10 17:17:40|2294|2293.7|2293.9|2293.6|2294.2|2293.9|2293.6|2293.3|25
1615396670000|2021-03-10 17:17:50|2294.4|2294.1|2295.3|2295|2295.3|2295|2294.4|2294.1|26
1615396680000|2021-03-10 17:18:00|2295.5|2295.2|2295.6|2295.3|2296.1|2295.8|2295.5|2295.2|22
1615396690000|2021-03-10 17:18:10|2295.8|2295.5|2294.9|2294.6|2295.8|2295.5|2294.9|2294.6|68
1615396700000|2021-03-10 17:18:20|2295.1|2294.8|2293.7|2293.4|2295.1|2294.8|2293.7|2293.4|11
1615396710000|2021-03-10 17:18:30|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2293|2292.7|23
1615396720000|2021-03-10 17:18:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.1|2292.8|10
1615396730000|2021-03-10 17:18:50|2293.2|2292.9|2292.9|2292.6|2293.3|2293|2292.8|2292.5|15
1615396740000|2021-03-10 17:19:00|2293|2292.7|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|15
1615396750000|2021-03-10 17:19:10|2292.8|2292.5|2292.6|2292.3|2293|2292.7|2292.6|2292.3|19
1615396760000|2021-03-10 17:19:20|2292.9|2292.6|2293.3|2293|2293.3|2293|2292.7|2292.4|26
1615396770000|2021-03-10 17:19:30|2293.1|2292.8|2293.3|2293|2293.3|2293|2292.8|2292.5|38
1615396780000|2021-03-10 17:19:40|2293|2292.7|2292.9|2292.6|2293.2|2292.9|2292.8|2292.5|13
1615396790000|2021-03-10 17:19:50|2292.5|2292.2|2291.9|2291.6|2292.5|2292.2|2291.9|2291.6|25
1615396800000|2021-03-10 17:20:00|2291.3|2291|2291.7|2291.4|2292.1|2291.8|2291.3|2291|48
1615396810000|2021-03-10 17:20:10|2291.4|2291.1|2290.6|2290.3|2291.4|2291.1|2290.3|2290|31
1615396820000|2021-03-10 17:20:20|2290.8|2290.5|2290.6|2290.3|2291.1|2290.8|2290.5|2290.2|49
1615396830000|2021-03-10 17:20:30|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.6|2290.3|13
1615396840000|2021-03-10 17:20:40|2290.4|2290.1|2290.2|2289.9|2290.7|2290.4|2290.2|2289.9|41
1615396850000|2021-03-10 17:20:50|2290.4|2290.1|2289.9|2289.6|2290.4|2290.1|2289.9|2289.6|41
1615396860000|2021-03-10 17:21:00|2290.3|2290|2289.4|2289.1|2290.3|2290|2289.3|2289|58
1615396870000|2021-03-10 17:21:10|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2288.9|2288.6|35
1615396880000|2021-03-10 17:21:20|2289.3|2289|2289.6|2289.3|2290|2289.7|2289.2|2288.9|35
1615396890000|2021-03-10 17:21:30|2289.2|2288.9|2288.9|2288.6|2289.6|2289.3|2288.6|2288.3|63
1615396900000|2021-03-10 17:21:40|2289|2288.7|2288.5|2288.2|2289.3|2289|2288.5|2288.2|94
1615396910000|2021-03-10 17:21:50|2288.6|2288.3|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|10
1615396920000|2021-03-10 17:22:00|2288.5|2288.2|2289.8|2289.5|2290.4|2290.1|2288.3|2288|112
1615396930000|2021-03-10 17:22:10|2289.7|2289.4|2289.3|2289|2289.8|2289.5|2289.3|2289|23
1615396940000|2021-03-10 17:22:20|2289.6|2289.3|2289.8|2289.5|2290.1|2289.8|2289.6|2289.3|38
1615396950000|2021-03-10 17:22:30|2289.5|2289.2|2289|2288.7|2290.1|2289.8|2289|2288.7|84
1615396960000|2021-03-10 17:22:40|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289|2288.7|24
1615396970000|2021-03-10 17:22:50|2289.2|2288.9|2288|2287.7|2289.2|2288.9|2288|2287.7|40
1615396980000|2021-03-10 17:23:00|2288.2|2287.9|2287.6|2287.3|2288.4|2288.1|2287.1|2286.8|82
1615396990000|2021-03-10 17:23:10|2287.4|2287.1|2287.1|2286.8|2287.6|2287.3|2286.7|2286.4|102
1615397000000|2021-03-10 17:23:20|2286.7|2286.4|2286.6|2286.3|2287|2286.7|2286.5|2286.2|36
1615397010000|2021-03-10 17:23:30|2286.5|2286.2|2286.1|2285.8|2286.6|2286.3|2286|2285.7|16
1615397020000|2021-03-10 17:23:40|2286.2|2285.9|2286.3|2286|2286.3|2286|2286|2285.7|17
1615397030000|2021-03-10 17:23:50|2286.1|2285.8|2286.8|2286.5|2287|2286.7|2286.1|2285.8|27
1615397040000|2021-03-10 17:24:00|2287|2286.7|2286.6|2286.3|2287|2286.7|2286.4|2286.1|35
1615397050000|2021-03-10 17:24:10|2286.8|2286.5|2286.4|2286.1|2287|2286.7|2286.3|2286|20
1615397060000|2021-03-10 17:24:20|2287.2|2286.9|2286.3|2286|2287.2|2286.9|2286.3|2286|11
1615397070000|2021-03-10 17:24:30|2286.2|2285.9|2287|2286.7|2287|2286.7|2286.2|2285.9|16
1615397080000|2021-03-10 17:24:40|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.5|2286.2|31
1615397090000|2021-03-10 17:24:50|2287.4|2287.1|2286.6|2286.3|2287.7|2287.4|2286.6|2286.3|52
1615397100000|2021-03-10 17:25:00|2286.4|2286.1|2287|2286.7|2287.1|2286.8|2286.3|2286|41
1615397110000|2021-03-10 17:25:10|2286.8|2286.5|2286.6|2286.3|2286.9|2286.6|2286.4|2286.1|15
1615397120000|2021-03-10 17:25:20|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|37
1615397130000|2021-03-10 17:25:30|2286.5|2286.2|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|32
1615397140000|2021-03-10 17:25:40|2286.5|2286.2|2286.5|2286.2|2286.9|2286.6|2286.4|2286.1|24
1615397150000|2021-03-10 17:25:50|2286.3|2286|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|34
1615397160000|2021-03-10 17:26:00|2286.3|2286|2285.5|2285.2|2286.3|2286|2285.2|2284.9|31
1615397170000|2021-03-10 17:26:10|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.5|2285.2|11
1615397180000|2021-03-10 17:26:20|2285.9|2285.6|2286.3|2286|2286.5|2286.2|2285.9|2285.6|26
1615397190000|2021-03-10 17:26:30|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286|2285.7|18
1615397200000|2021-03-10 17:26:40|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|23
1615397210000|2021-03-10 17:26:50|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.4|2285.1|52
1615397220000|2021-03-10 17:27:00|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.3|2285|27
1615397230000|2021-03-10 17:27:10|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285|2284.7|50
1615397240000|2021-03-10 17:27:20|2285.8|2285.5|2284.8|2284.5|2285.8|2285.5|2284.6|2284.3|66
1615397250000|2021-03-10 17:27:30|2284.6|2284.3|2285.2|2284.9|2285.2|2284.9|2284.4|2284.1|105
1615397260000|2021-03-10 17:27:40|2285.3|2285|2284.9|2284.6|2285.5|2285.2|2284.9|2284.6|44
1615397270000|2021-03-10 17:27:50|2285.2|2284.9|2283.7|2283.4|2285.8|2285.5|2283.7|2283.4|81
1615397280000|2021-03-10 17:28:00|2283.9|2283.6|2283.7|2283.4|2284.1|2283.8|2283.6|2283.3|82
1615397290000|2021-03-10 17:28:10|2283.8|2283.5|2282.4|2282.1|2283.8|2283.5|2282.2|2281.9|96
1615397300000|2021-03-10 17:28:20|2282.2|2281.9|2282.3|2282|2283.2|2282.9|2282.2|2281.9|67
1615397310000|2021-03-10 17:28:30|2282.7|2282.4|2282.4|2282.1|2283.1|2282.8|2282.4|2282.1|40
1615397320000|2021-03-10 17:28:40|2282.7|2282.4|2283.1|2282.8|2283.1|2282.8|2282.4|2282.1|69
1615397330000|2021-03-10 17:28:50|2283.2|2282.9|2282.6|2282.3|2283.2|2282.9|2282.2|2281.9|40
1615397340000|2021-03-10 17:29:00|2282.3|2282|2281.9|2281.6|2282.4|2282.1|2281.7|2281.4|69
1615397350000|2021-03-10 17:29:10|2282|2281.7|2281.8|2281.5|2282.9|2282.6|2281.8|2281.5|111
1615397360000|2021-03-10 17:29:20|2282.3|2282|2281.2|2280.9|2282.3|2282|2281|2280.7|66
1615397370000|2021-03-10 17:29:30|2281|2280.7|2281.6|2281.3|2282.1|2281.8|2280.9|2280.6|81
1615397380000|2021-03-10 17:29:40|2281.4|2281.1|2282.7|2282.4|2282.7|2282.4|2281.4|2281.1|78
1615397390000|2021-03-10 17:29:50|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.4|2282.1|20
1615397400000|2021-03-10 17:30:00|2282.6|2282.3|2282.8|2282.5|2283.3|2283|2282.4|2282.1|89
1615397410000|2021-03-10 17:30:10|2282.7|2282.4|2284.4|2284.1|2284.6|2284.3|2282.6|2282.3|77
1615397420000|2021-03-10 17:30:20|2284.3|2284|2284.1|2283.8|2284.6|2284.3|2283.8|2283.5|55
1615397430000|2021-03-10 17:30:30|2284|2283.7|2284.4|2284.1|2284.6|2284.3|2284|2283.7|37
1615397440000|2021-03-10 17:30:40|2284.7|2284.4|2283.6|2283.3|2284.7|2284.4|2283.4|2283.1|68
1615397450000|2021-03-10 17:30:50|2283.7|2283.4|2283.9|2283.6|2284.1|2283.8|2283.5|2283.2|36
1615397460000|2021-03-10 17:31:00|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.6|2283.3|22
1615397470000|2021-03-10 17:31:10|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.1|2283.8|35
1615397480000|2021-03-10 17:31:20|2284.7|2284.4|2285.1|2284.8|2285.1|2284.8|2284.5|2284.2|67
1615397490000|2021-03-10 17:31:30|2284.9|2284.6|2284.9|2284.6|2285.4|2285.1|2284.6|2284.3|55
1615397500000|2021-03-10 17:31:40|2285|2284.7|2284.8|2284.5|2285.3|2285|2284.6|2284.3|39
1615397510000|2021-03-10 17:31:50|2284.9|2284.6|2284.3|2284|2285|2284.7|2284.2|2283.9|29
1615397520000|2021-03-10 17:32:00|2284.2|2283.9|2283.7|2283.4|2284.2|2283.9|2283.5|2283.2|87
1615397530000|2021-03-10 17:32:10|2283.5|2283.2|2283.1|2282.8|2283.6|2283.3|2282.9|2282.6|45
1615397540000|2021-03-10 17:32:20|2282.3|2282|2282.3|2282|2282.9|2282.6|2281.9|2281.6|48
1615397550000|2021-03-10 17:32:30|2282.5|2282.2|2282.8|2282.5|2283.2|2282.9|2282.3|2282|40
1615397560000|2021-03-10 17:32:40|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.5|2282.2|106
1615397570000|2021-03-10 17:32:50|2283|2282.7|2282.9|2282.6|2283.3|2283|2282.7|2282.4|22
1615397580000|2021-03-10 17:33:00|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2281.9|2281.6|19
1615397590000|2021-03-10 17:33:10|2282.3|2282|2282.3|2282|2282.6|2282.3|2282.1|2281.8|21
1615397600000|2021-03-10 17:33:20|2282.2|2281.9|2280.9|2280.6|2282.4|2282.1|2280.9|2280.6|80
1615397610000|2021-03-10 17:33:30|2280.7|2280.4|2280.5|2280.2|2281|2280.7|2280.5|2280.2|129
1615397620000|2021-03-10 17:33:40|2280.2|2279.9|2280.8|2280.5|2280.8|2280.5|2280.1|2279.8|58
1615397630000|2021-03-10 17:33:50|2280.7|2280.4|2280.8|2280.5|2281.1|2280.8|2280.6|2280.3|20
1615397640000|2021-03-10 17:34:00|2280.6|2280.3|2280.6|2280.3|2280.8|2280.5|2280.4|2280.1|43
1615397650000|2021-03-10 17:34:10|2280.7|2280.4|2282|2281.7|2282|2281.7|2280.7|2280.4|32
1615397660000|2021-03-10 17:34:20|2282.3|2282|2281.7|2281.4|2282.3|2282|2281.6|2281.3|78
1615397670000|2021-03-10 17:34:30|2281.9|2281.6|2281.8|2281.5|2282.1|2281.8|2281.7|2281.4|47
1615397680000|2021-03-10 17:34:40|2281.9|2281.6|2282.7|2282.4|2283.1|2282.8|2281.9|2281.6|39
1615397690000|2021-03-10 17:34:50|2283.1|2282.8|2282.9|2282.6|2283.7|2283.4|2282.7|2282.4|91
1615397700000|2021-03-10 17:35:00|2282.7|2282.4|2283.2|2282.9|2283.6|2283.3|2282.7|2282.4|58
1615397710000|2021-03-10 17:35:10|2283|2282.7|2281.8|2281.5|2283.2|2282.9|2281.8|2281.5|86
1615397720000|2021-03-10 17:35:20|2281.6|2281.3|2281.1|2280.8|2281.6|2281.3|2280.9|2280.6|40
1615397730000|2021-03-10 17:35:30|2281.3|2281|2281.5|2281.2|2281.8|2281.5|2281.3|2281|28
1615397740000|2021-03-10 17:35:40|2281.2|2280.9|2281.3|2281|2282.2|2281.9|2281.1|2280.8|40
1615397750000|2021-03-10 17:35:50|2281.7|2281.4|2280.6|2280.3|2281.7|2281.4|2280.4|2280.1|80
1615397760000|2021-03-10 17:36:00|2280.9|2280.6|2280.2|2279.9|2280.9|2280.6|2280.2|2279.9|42
1615397770000|2021-03-10 17:36:10|2280.3|2280|2280.6|2280.3|2280.6|2280.3|2280.1|2279.8|29
1615397780000|2021-03-10 17:36:20|2280.7|2280.4|2279.8|2279.5|2281|2280.7|2279.7|2279.4|112
1615397790000|2021-03-10 17:36:30|2279.5|2279.2|2279.1|2278.8|2279.7|2279.4|2279|2278.7|64
1615397800000|2021-03-10 17:36:40|2278.9|2278.6|2278.5|2278.2|2279|2278.7|2278.3|2278|77
1615397810000|2021-03-10 17:36:50|2278.6|2278.3|2278.5|2278.2|2278.7|2278.4|2278.2|2277.9|105
1615397820000|2021-03-10 17:37:00|2278.2|2277.9|2278.9|2278.6|2279.2|2278.9|2278.2|2277.9|53
1615397830000|2021-03-10 17:37:10|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.5|2278.2|34
1615397840000|2021-03-10 17:37:20|2278.8|2278.5|2278.2|2277.9|2279|2278.7|2278.2|2277.9|34
1615397850000|2021-03-10 17:37:30|2278.4|2278.1|2277.9|2277.6|2278.4|2278.1|2277.7|2277.4|84
1615397860000|2021-03-10 17:37:40|2278|2277.7|2278|2277.7|2278.2|2277.9|2277.8|2277.5|17
1615397870000|2021-03-10 17:37:50|2277.8|2277.5|2276.7|2276.4|2277.8|2277.5|2276.6|2276.3|59
1615397880000|2021-03-10 17:38:00|2276.9|2276.6|2277.4|2277.1|2277.5|2277.2|2276.8|2276.5|69
1615397890000|2021-03-10 17:38:10|2277.1|2276.8|2277.1|2276.8|2277.6|2277.3|2276.8|2276.5|87
1615397900000|2021-03-10 17:38:20|2277|2276.7|2277|2276.7|2277.4|2277.1|2276.8|2276.5|44
1615397910000|2021-03-10 17:38:30|2276.9|2276.6|2275.7|2275.4|2276.9|2276.6|2275.7|2275.4|63
1615397920000|2021-03-10 17:38:40|2275.5|2275.2|2274.1|2273.8|2275.7|2275.4|2274.1|2273.8|78
1615397930000|2021-03-10 17:38:50|2274|2273.7|2273.9|2273.6|2274.2|2273.9|2273.4|2273.1|85
1615397940000|2021-03-10 17:39:00|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2272.4|2272.1|252
1615397950000|2021-03-10 17:39:10|2273.6|2273.3|2273.7|2273.4|2274|2273.7|2273.3|2273|41
1615397960000|2021-03-10 17:39:20|2273.4|2273.1|2272.5|2272.2|2273.4|2273.1|2272.5|2272.2|517
1615397970000|2021-03-10 17:39:30|2272.7|2272.4|2271.7|2271.4|2272.9|2272.6|2271.7|2271.4|200
1615397980000|2021-03-10 17:39:40|2271.9|2271.6|2272.6|2272.3|2272.7|2272.4|2271.9|2271.6|44
1615397990000|2021-03-10 17:39:50|2272.5|2272.2|2272.6|2272.3|2272.8|2272.5|2272.3|2272|75
1615398000000|2021-03-10 17:40:00|2272.8|2272.5|2272.9|2272.6|2273.1|2272.8|2272.3|2272|160
1615398010000|2021-03-10 17:40:10|2273|2272.7|2273.9|2273.6|2273.9|2273.6|2272.7|2272.4|236
1615398020000|2021-03-10 17:40:20|2273.7|2273.4|2274.1|2273.8|2274.1|2273.8|2273.2|2272.9|77
1615398030000|2021-03-10 17:40:30|2274.3|2274|2273.9|2273.6|2274.8|2274.5|2273.6|2273.3|185
1615398040000|2021-03-10 17:40:40|2274|2273.7|2274.9|2274.6|2274.9|2274.6|2273.6|2273.3|171
1615398050000|2021-03-10 17:40:50|2274.7|2274.4|2275.8|2275.5|2276.4|2276.1|2274.6|2274.3|93
1615398060000|2021-03-10 17:41:00|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2274.5|2274.2|324
1615398070000|2021-03-10 17:41:10|2275.6|2275.3|2276|2275.7|2276|2275.7|2275.1|2274.8|178
1615398080000|2021-03-10 17:41:20|2275.9|2275.6|2276.5|2276.2|2276.6|2276.3|2275.5|2275.2|45
1615398090000|2021-03-10 17:41:30|2276.2|2275.9|2277.2|2276.9|2277.2|2276.9|2276.2|2275.9|76
1615398100000|2021-03-10 17:41:40|2277.1|2276.8|2277.2|2276.9|2277.6|2277.3|2277|2276.7|81
1615398110000|2021-03-10 17:41:50|2277|2276.7|2276.9|2276.6|2277.6|2277.3|2276.9|2276.6|84
1615398120000|2021-03-10 17:42:00|2277.1|2276.8|2275.6|2275.3|2277.1|2276.8|2275.6|2275.3|249
1615398130000|2021-03-10 17:42:10|2275.8|2275.5|2276.5|2276.2|2276.5|2276.2|2274.9|2274.6|52
1615398140000|2021-03-10 17:42:20|2276.4|2276.1|2275.7|2275.4|2276.5|2276.2|2275.7|2275.4|43
1615398150000|2021-03-10 17:42:30|2275.8|2275.5|2275.8|2275.5|2276.2|2275.9|2275.6|2275.3|49
1615398160000|2021-03-10 17:42:40|2275.9|2275.6|2275|2274.7|2276.2|2275.9|2274.5|2274.2|78
1615398170000|2021-03-10 17:42:50|2274.6|2274.3|2274.2|2273.9|2274.7|2274.4|2274.1|2273.8|38
1615398180000|2021-03-10 17:43:00|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274|2273.7|42
1615398190000|2021-03-10 17:43:10|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2273.8|2273.5|23
1615398200000|2021-03-10 17:43:20|2274.9|2274.6|2275.2|2274.9|2275.8|2275.5|2274.4|2274.1|102
1615398210000|2021-03-10 17:43:30|2275|2274.7|2274.4|2274.1|2275|2274.7|2274.2|2273.9|74
1615398220000|2021-03-10 17:43:40|2274.3|2274|2275.3|2275|2275.6|2275.3|2274.3|2274|47
1615398230000|2021-03-10 17:43:50|2275.4|2275.1|2276.6|2276.3|2276.6|2276.3|2275.3|2275|56
1615398240000|2021-03-10 17:44:00|2276.5|2276.2|2276.8|2276.5|2277.1|2276.8|2276.4|2276.1|39
1615398250000|2021-03-10 17:44:10|2276.7|2276.4|2276.8|2276.5|2277.2|2276.9|2276.3|2276|84
1615398260000|2021-03-10 17:44:20|2276.6|2276.3|2277.9|2277.6|2278|2277.7|2276.6|2276.3|58
1615398270000|2021-03-10 17:44:30|2277.8|2277.5|2278|2277.7|2278.3|2278|2277.8|2277.5|53
1615398280000|2021-03-10 17:44:40|2277.6|2277.3|2276.8|2276.5|2277.6|2277.3|2276.8|2276.5|118
1615398290000|2021-03-10 17:44:50|2276.7|2276.4|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|86
1615398300000|2021-03-10 17:45:00|2276.9|2276.6|2277.5|2277.2|2277.7|2277.4|2276.9|2276.6|61
1615398310000|2021-03-10 17:45:10|2277.4|2277.1|2278.5|2278.2|2278.9|2278.6|2277.4|2277.1|89
1615398320000|2021-03-10 17:45:20|2278.6|2278.3|2278.4|2278.1|2278.9|2278.6|2278.4|2278.1|52
1615398330000|2021-03-10 17:45:30|2278.3|2278|2278|2277.7|2278.6|2278.3|2278|2277.7|56
1615398340000|2021-03-10 17:45:40|2278.5|2278.2|2278.3|2278|2278.8|2278.5|2278.2|2277.9|36
1615398350000|2021-03-10 17:45:50|2278.6|2278.3|2279.2|2278.9|2279.7|2279.4|2278.6|2278.3|24
1615398360000|2021-03-10 17:46:00|2279.1|2278.8|2278.7|2278.4|2279.2|2278.9|2278.7|2278.4|22
1615398370000|2021-03-10 17:46:10|2278.9|2278.6|2279.6|2279.3|2279.6|2279.3|2278.4|2278.1|67
1615398380000|2021-03-10 17:46:20|2279.4|2279.1|2281|2280.7|2281|2280.7|2278.9|2278.6|65
1615398390000|2021-03-10 17:46:30|2280.9|2280.6|2280.9|2280.6|2281.2|2280.9|2280.5|2280.2|53
1615398400000|2021-03-10 17:46:40|2280.3|2280|2280.7|2280.4|2280.8|2280.5|2280.3|2280|39
1615398410000|2021-03-10 17:46:50|2280.9|2280.6|2280.7|2280.4|2281.3|2281|2280.6|2280.3|47
1615398420000|2021-03-10 17:47:00|2280.8|2280.5|2279.8|2279.5|2280.9|2280.6|2279.6|2279.3|69
1615398430000|2021-03-10 17:47:10|2280|2279.7|2280.1|2279.8|2280.5|2280.2|2279.8|2279.5|22
1615398440000|2021-03-10 17:47:20|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2280|2279.7|25
1615398450000|2021-03-10 17:47:30|2279.9|2279.6|2280.5|2280.2|2280.5|2280.2|2279.8|2279.5|36
1615398460000|2021-03-10 17:47:40|2280.7|2280.4|2280.1|2279.8|2280.9|2280.6|2280|2279.7|35
1615398470000|2021-03-10 17:47:50|2280.2|2279.9|2280.8|2280.5|2281.4|2281.1|2280.2|2279.9|28
1615398480000|2021-03-10 17:48:00|2280.7|2280.4|2281.6|2281.3|2281.6|2281.3|2280.7|2280.4|27
1615398490000|2021-03-10 17:48:10|2281.4|2281.1|2280.9|2280.6|2281.7|2281.4|2280.9|2280.6|32
1615398500000|2021-03-10 17:48:20|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2280.8|2280.5|23
1615398510000|2021-03-10 17:48:30|2280.9|2280.6|2281.3|2281|2281.6|2281.3|2280.8|2280.5|22
1615398520000|2021-03-10 17:48:40|2281.5|2281.2|2280.8|2280.5|2281.5|2281.2|2280.4|2280.1|45
1615398530000|2021-03-10 17:48:50|2280.7|2280.4|2279.9|2279.6|2280.7|2280.4|2279.6|2279.3|35
1615398540000|2021-03-10 17:49:00|2280.2|2279.9|2280.6|2280.3|2280.7|2280.4|2280.2|2279.9|26
1615398550000|2021-03-10 17:49:10|2280.5|2280.2|2280.4|2280.1|2280.7|2280.4|2280.3|2280|34
1615398560000|2021-03-10 17:49:20|2280|2279.7|2280.4|2280.1|2280.4|2280.1|2280|2279.7|58
1615398570000|2021-03-10 17:49:30|2280.2|2279.9|2279.5|2279.2|2280.2|2279.9|2279|2278.7|46
1615398580000|2021-03-10 17:49:40|2279.4|2279.1|2280.1|2279.8|2280.1|2279.8|2279.4|2279.1|40
1615398590000|2021-03-10 17:49:50|2279.9|2279.6|2279.7|2279.4|2280.1|2279.8|2279.5|2279.2|16
1615398600000|2021-03-10 17:50:00|2280|2279.7|2279.2|2278.9|2280.4|2280.1|2279.2|2278.9|50
1615398610000|2021-03-10 17:50:10|2279.3|2279|2280.3|2280|2280.4|2280.1|2279.2|2278.9|34
1615398620000|2021-03-10 17:50:20|2280.1|2279.8|2279.4|2279.1|2280.2|2279.9|2279.4|2279.1|73
1615398630000|2021-03-10 17:50:30|2279.3|2279|2278.8|2278.5|2279.5|2279.2|2278.8|2278.5|47
1615398640000|2021-03-10 17:50:40|2278.9|2278.6|2279|2278.7|2279.6|2279.3|2278.5|2278.2|104
1615398650000|2021-03-10 17:50:50|2279.3|2279|2279.4|2279.1|2279.5|2279.2|2279|2278.7|32
1615398660000|2021-03-10 17:51:00|2279.2|2278.9|2281.2|2280.9|2281.5|2281.2|2279.2|2278.9|78
1615398670000|2021-03-10 17:51:10|2281.3|2281|2282|2281.7|2282.6|2282.3|2281.3|2281|88
1615398680000|2021-03-10 17:51:20|2282.3|2282|2281.4|2281.1|2282.8|2282.5|2281.4|2281.1|60
1615398690000|2021-03-10 17:51:30|2281.5|2281.2|2281.8|2281.5|2282.1|2281.8|2281.5|2281.2|18
1615398700000|2021-03-10 17:51:40|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.6|2281.3|11
1615398710000|2021-03-10 17:51:50|2281.6|2281.3|2282.6|2282.3|2282.6|2282.3|2281.6|2281.3|35
1615398720000|2021-03-10 17:52:00|2282.5|2282.2|2282.3|2282|2282.6|2282.3|2281.9|2281.6|56
1615398730000|2021-03-10 17:52:10|2282.5|2282.2|2282.9|2282.6|2283|2282.7|2282.5|2282.2|51
1615398740000|2021-03-10 17:52:20|2282.8|2282.5|2282.8|2282.5|2283|2282.7|2282.7|2282.4|21
1615398750000|2021-03-10 17:52:30|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282|2281.7|41
1615398760000|2021-03-10 17:52:40|2282.8|2282.5|2282.5|2282.2|2282.9|2282.6|2282.2|2281.9|30
1615398770000|2021-03-10 17:52:50|2282.7|2282.4|2283|2282.7|2283.1|2282.8|2282.5|2282.2|74
1615398780000|2021-03-10 17:53:00|2282.9|2282.6|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|54
1615398790000|2021-03-10 17:53:10|2282.4|2282.1|2283.1|2282.8|2283.2|2282.9|2282.4|2282.1|134
1615398800000|2021-03-10 17:53:20|2283.2|2282.9|2283.5|2283.2|2283.6|2283.3|2282.9|2282.6|57
1615398810000|2021-03-10 17:53:30|2283.8|2283.5|2283.7|2283.4|2284.1|2283.8|2283.5|2283.2|65
1615398820000|2021-03-10 17:53:40|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2282.2|2281.9|46
1615398830000|2021-03-10 17:53:50|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2282.6|2282.3|40
1615398840000|2021-03-10 17:54:00|2283.3|2283|2284|2283.7|2284.2|2283.9|2283.2|2282.9|34
1615398850000|2021-03-10 17:54:10|2283.8|2283.5|2284.2|2283.9|2284.3|2284|2283.6|2283.3|15
1615398860000|2021-03-10 17:54:20|2284.3|2284|2283.6|2283.3|2284.3|2284|2283.5|2283.2|27
1615398870000|2021-03-10 17:54:30|2283.5|2283.2|2284.3|2284|2284.3|2284|2283.4|2283.1|19
1615398880000|2021-03-10 17:54:40|2284.1|2283.8|2284.6|2284.3|2285|2284.7|2284|2283.7|42
1615398890000|2021-03-10 17:54:50|2284.5|2284.2|2284.1|2283.8|2284.5|2284.2|2284|2283.7|16
1615398900000|2021-03-10 17:55:00|2284.2|2283.9|2283.8|2283.5|2284.3|2284|2283.7|2283.4|25
1615398910000|2021-03-10 17:55:10|2283.6|2283.3|2283.8|2283.5|2284|2283.7|2283.4|2283.1|86
1615398920000|2021-03-10 17:55:20|2283.5|2283.2|2282.9|2282.6|2283.5|2283.2|2282.9|2282.6|14
1615398930000|2021-03-10 17:55:30|2283.1|2282.8|2283.7|2283.4|2283.7|2283.4|2283.1|2282.8|8
1615398940000|2021-03-10 17:55:40|2283.6|2283.3|2283.1|2282.8|2283.8|2283.5|2283.1|2282.8|31
1615398950000|2021-03-10 17:55:50|2283|2282.7|2282.2|2281.9|2283|2282.7|2282.2|2281.9|13
1615398960000|2021-03-10 17:56:00|2282.3|2282|2282.8|2282.5|2283|2282.7|2282.3|2282|40
1615398970000|2021-03-10 17:56:10|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|10
1615398980000|2021-03-10 17:56:20|2283|2282.7|2284|2283.7|2284.1|2283.8|2283|2282.7|50
1615398990000|2021-03-10 17:56:30|2284.4|2284.1|2284.1|2283.8|2284.4|2284.1|2283.8|2283.5|76
1615399000000|2021-03-10 17:56:40|2283.9|2283.6|2283.1|2282.8|2284.1|2283.8|2283.1|2282.8|22
1615399010000|2021-03-10 17:56:50|2283.2|2282.9|2283.5|2283.2|2283.8|2283.5|2283.2|2282.9|16
1615399020000|2021-03-10 17:57:00|2283.2|2282.9|2284.3|2284|2284.5|2284.2|2283.2|2282.9|23
1615399030000|2021-03-10 17:57:10|2284.6|2284.3|2283.9|2283.6|2284.7|2284.4|2283.9|2283.6|16
1615399040000|2021-03-10 17:57:20|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|10
1615399050000|2021-03-10 17:57:30|2283.6|2283.3|2282.7|2282.4|2283.6|2283.3|2282.7|2282.4|31
1615399060000|2021-03-10 17:57:40|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2281.6|2281.3|25
1615399070000|2021-03-10 17:57:50|2282.2|2281.9|2281.9|2281.6|2282.6|2282.3|2281.8|2281.5|35
1615399080000|2021-03-10 17:58:00|2282.2|2281.9|2282.8|2282.5|2283.1|2282.8|2281.8|2281.5|68
1615399090000|2021-03-10 17:58:10|2282.7|2282.4|2281.9|2281.6|2282.7|2282.4|2281.6|2281.3|49
1615399100000|2021-03-10 17:58:20|2281.7|2281.4|2282.2|2281.9|2282.2|2281.9|2281.7|2281.4|12
1615399110000|2021-03-10 17:58:30|2282|2281.7|2282.7|2282.4|2282.9|2282.6|2282|2281.7|14
1615399120000|2021-03-10 17:58:40|2283|2282.7|2283.6|2283.3|2284.3|2284|2283|2282.7|34
1615399130000|2021-03-10 17:58:50|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.5|2283.2|20
1615399140000|2021-03-10 17:59:00|2284.5|2284.2|2285.1|2284.8|2285.4|2285.1|2284.1|2283.8|47
1615399150000|2021-03-10 17:59:10|2285.5|2285.2|2284.8|2284.5|2285.6|2285.3|2284.4|2284.1|55
1615399160000|2021-03-10 17:59:20|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.3|2284|36
1615399170000|2021-03-10 17:59:30|2284.9|2284.6|2285.7|2285.4|2286|2285.7|2284.9|2284.6|37
1615399180000|2021-03-10 17:59:40|2285.8|2285.5|2285.1|2284.8|2285.8|2285.5|2285.1|2284.8|66
1615399190000|2021-03-10 17:59:50|2284.8|2284.5|2284.1|2283.8|2284.8|2284.5|2283.3|2283|58
1615399200000|2021-03-10 18:00:00|2284.2|2283.9|2283.9|2283.6|2284.2|2283.9|2283.5|2283.2|58
1615399210000|2021-03-10 18:00:10|2284|2283.7|2283|2282.7|2284|2283.7|2282.4|2282.1|71
1615399220000|2021-03-10 18:00:20|2282.7|2282.4|2283.8|2283.5|2283.9|2283.6|2282.5|2282.2|50
1615399230000|2021-03-10 18:00:30|2283.7|2283.4|2283.3|2283|2283.7|2283.4|2283.1|2282.8|30
1615399240000|2021-03-10 18:00:40|2283.4|2283.1|2282.4|2282.1|2283.4|2283.1|2282.4|2282.1|23
1615399250000|2021-03-10 18:00:50|2282.1|2281.8|2281.4|2281.1|2282.7|2282.4|2281.2|2280.9|51
1615399260000|2021-03-10 18:01:00|2281.6|2281.3|2279.8|2279.5|2281.6|2281.3|2278.9|2278.6|63
1615399270000|2021-03-10 18:01:10|2279.9|2279.6|2279.9|2279.6|2280.2|2279.9|2279.3|2279|27
1615399280000|2021-03-10 18:01:20|2280|2279.7|2281|2280.7|2281|2280.7|2280|2279.7|31
1615399290000|2021-03-10 18:01:30|2280.7|2280.4|2280.9|2280.6|2281.3|2281|2280.6|2280.3|20
1615399300000|2021-03-10 18:01:40|2281.2|2280.9|2282.3|2282|2283|2282.7|2281.2|2280.9|31
1615399310000|2021-03-10 18:01:50|2282.2|2281.9|2277.9|2277.6|2282.2|2281.9|2277.1|2276.8|136
1615399320000|2021-03-10 18:02:00|2277.8|2277.5|2277.7|2277.4|2280|2279.7|2277.7|2277.4|55
1615399330000|2021-03-10 18:02:10|2277.5|2277.2|2276.3|2276|2277.5|2277.2|2274.1|2273.8|138
1615399340000|2021-03-10 18:02:20|2275.9|2275.6|2277.1|2276.8|2277.6|2277.3|2275|2274.7|172
1615399350000|2021-03-10 18:02:30|2277|2276.7|2278.7|2278.4|2279.8|2279.5|2276.5|2276.2|172
1615399360000|2021-03-10 18:02:40|2278.8|2278.5|2279.6|2279.3|2280.1|2279.8|2278.8|2278.5|64
1615399370000|2021-03-10 18:02:50|2279.2|2278.9|2276.5|2276.2|2279.4|2279.1|2276.5|2276.2|56
1615399380000|2021-03-10 18:03:00|2276|2275.7|2276.8|2276.5|2276.9|2276.6|2274.9|2274.6|135
1615399390000|2021-03-10 18:03:10|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2275.3|2275|33
1615399400000|2021-03-10 18:03:20|2276.2|2275.9|2276.5|2276.2|2277.7|2277.4|2276|2275.7|23
1615399410000|2021-03-10 18:03:30|2277.2|2276.9|2277.9|2277.6|2277.9|2277.6|2276.8|2276.5|40
1615399420000|2021-03-10 18:03:40|2277.8|2277.5|2280.2|2279.9|2280.2|2279.9|2277.8|2277.5|27
1615399430000|2021-03-10 18:03:50|2280.6|2280.3|2280|2279.7|2280.6|2280.3|2279.3|2279|43
1615399440000|2021-03-10 18:04:00|2280.2|2279.9|2279.2|2278.9|2280.9|2280.6|2279.2|2278.9|69
1615399450000|2021-03-10 18:04:10|2279.3|2279|2279.7|2279.4|2280.1|2279.8|2278.8|2278.5|42
1615399460000|2021-03-10 18:04:20|2280.2|2279.9|2282.5|2282.2|2282.7|2282.4|2280.2|2279.9|116
1615399470000|2021-03-10 18:04:30|2282.3|2282|2281.6|2281.3|2283.6|2283.3|2281.6|2281.3|246
1615399480000|2021-03-10 18:04:40|2281.2|2280.9|2281.8|2281.5|2282|2281.7|2280.8|2280.5|64
1615399490000|2021-03-10 18:04:50|2281.6|2281.3|2283|2282.7|2283.2|2282.9|2281.3|2281|31
1615399500000|2021-03-10 18:05:00|2282.8|2282.5|2281.5|2281.2|2282.9|2282.6|2280.5|2280.2|80
1615399510000|2021-03-10 18:05:10|2281.4|2281.1|2278.8|2278.5|2281.4|2281.1|2278.8|2278.5|56
1615399520000|2021-03-10 18:05:20|2279.3|2279|2280.2|2279.9|2281.1|2280.8|2279.3|2279|24
1615399530000|2021-03-10 18:05:30|2280.1|2279.8|2281.7|2281.4|2281.7|2281.4|2280.1|2279.8|18
1615399540000|2021-03-10 18:05:40|2282.3|2282|2282.4|2282.1|2282.8|2282.5|2281.9|2281.6|43
1615399550000|2021-03-10 18:05:50|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2280.4|2280.1|48
1615399560000|2021-03-10 18:06:00|2281.3|2281|2280.7|2280.4|2282.6|2282.3|2280.7|2280.4|33
1615399570000|2021-03-10 18:06:10|2280.8|2280.5|2279.4|2279.1|2280.9|2280.6|2278.3|2278|55
1615399580000|2021-03-10 18:06:20|2279.9|2279.6|2282.5|2282.2|2282.6|2282.3|2279.9|2279.6|32
1615399590000|2021-03-10 18:06:30|2282.6|2282.3|2283.1|2282.8|2283.4|2283.1|2282.1|2281.8|55
1615399600000|2021-03-10 18:06:40|2282.9|2282.6|2283.2|2282.9|2284.2|2283.9|2282.6|2282.3|53
1615399610000|2021-03-10 18:06:50|2283.3|2283|2283.2|2282.9|2284|2283.7|2282.9|2282.6|29
1615399620000|2021-03-10 18:07:00|2283.3|2283|2283.4|2283.1|2283.8|2283.5|2282.8|2282.5|36
1615399630000|2021-03-10 18:07:10|2282.6|2282.3|2281.4|2281.1|2283.1|2282.8|2280.9|2280.6|59
1615399640000|2021-03-10 18:07:20|2281.5|2281.2|2281.3|2281|2282.2|2281.9|2281.2|2280.9|40
1615399650000|2021-03-10 18:07:30|2280.6|2280.3|2282.5|2282.2|2283|2282.7|2280.6|2280.3|46
1615399660000|2021-03-10 18:07:40|2282.2|2281.9|2282.7|2282.4|2282.8|2282.5|2282.1|2281.8|32
1615399670000|2021-03-10 18:07:50|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2281.5|2281.2|46
1615399680000|2021-03-10 18:08:00|2282.2|2281.9|2282.4|2282.1|2283.4|2283.1|2282|2281.7|40
1615399690000|2021-03-10 18:08:10|2282.6|2282.3|2283|2282.7|2283|2282.7|2282|2281.7|18
1615399700000|2021-03-10 18:08:20|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2282.7|2282.4|53
1615399710000|2021-03-10 18:08:30|2283.8|2283.5|2283.3|2283|2283.8|2283.5|2282.4|2282.1|20
1615399720000|2021-03-10 18:08:40|2282.4|2282.1|2282.5|2282.2|2282.8|2282.5|2282.2|2281.9|16
1615399730000|2021-03-10 18:08:50|2282.9|2282.6|2283.2|2282.9|2283.9|2283.6|2282.7|2282.4|29
1615399740000|2021-03-10 18:09:00|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.5|2282.2|13
1615399750000|2021-03-10 18:09:10|2282.8|2282.5|2282.1|2281.8|2282.9|2282.6|2282.1|2281.8|28
1615399760000|2021-03-10 18:09:20|2282.3|2282|2283.7|2283.4|2284.3|2284|2282.1|2281.8|74
1615399770000|2021-03-10 18:09:30|2284|2283.7|2286.1|2285.8|2286.2|2285.9|2283.8|2283.5|105
1615399780000|2021-03-10 18:09:40|2287|2286.7|2287.2|2286.9|2287.5|2287.2|2286.5|2286.2|127
1615399790000|2021-03-10 18:09:50|2287|2286.7|2287.2|2286.9|2287.7|2287.4|2286.9|2286.6|44
1615399800000|2021-03-10 18:10:00|2287.4|2287.1|2286.9|2286.6|2287.4|2287.1|2286.1|2285.8|66
1615399810000|2021-03-10 18:10:10|2286.7|2286.4|2287.2|2286.9|2287.6|2287.3|2286.5|2286.2|50
1615399820000|2021-03-10 18:10:20|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.5|2286.2|38
1615399830000|2021-03-10 18:10:30|2287|2286.7|2287.6|2287.3|2288|2287.7|2287|2286.7|37
1615399840000|2021-03-10 18:10:40|2287.5|2287.2|2288|2287.7|2288.1|2287.8|2287.3|2287|48
1615399850000|2021-03-10 18:10:50|2288.1|2287.8|2288|2287.7|2288.4|2288.1|2287.3|2287|53
1615399860000|2021-03-10 18:11:00|2288.1|2287.8|2287.6|2287.3|2288.3|2288|2287.2|2286.9|64
1615399870000|2021-03-10 18:11:10|2287.4|2287.1|2288.2|2287.9|2288.3|2288|2287.4|2287.1|27
1615399880000|2021-03-10 18:11:20|2288|2287.7|2287.9|2287.6|2288.2|2287.9|2287.5|2287.2|30
1615399890000|2021-03-10 18:11:30|2288.3|2288|2287.4|2287.1|2288.5|2288.2|2287.4|2287.1|80
1615399900000|2021-03-10 18:11:40|2287.6|2287.3|2287.8|2287.5|2288.2|2287.9|2287.6|2287.3|24
1615399910000|2021-03-10 18:11:50|2287.7|2287.4|2288.9|2288.6|2288.9|2288.6|2287.7|2287.4|28
1615399920000|2021-03-10 18:12:00|2288.7|2288.4|2288.2|2287.9|2289.6|2289.3|2288.2|2287.9|46
1615399930000|2021-03-10 18:12:10|2288.1|2287.8|2288.6|2288.3|2288.9|2288.6|2288.1|2287.8|42
1615399940000|2021-03-10 18:12:20|2288.9|2288.6|2288.3|2288|2288.9|2288.6|2288.2|2287.9|19
1615399950000|2021-03-10 18:12:30|2287.9|2287.6|2288.5|2288.2|2288.5|2288.2|2287.9|2287.6|15
1615399960000|2021-03-10 18:12:40|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.4|2288.1|39
1615399970000|2021-03-10 18:12:50|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.3|2288|12
1615399980000|2021-03-10 18:13:00|2288.2|2287.9|2288.4|2288.1|2288.6|2288.3|2288|2287.7|28
1615399990000|2021-03-10 18:13:10|2288.5|2288.2|2287.7|2287.4|2288.7|2288.4|2287.7|2287.4|38
1615400000000|2021-03-10 18:13:20|2287.8|2287.5|2286.8|2286.5|2288|2287.7|2286.1|2285.8|38
1615400010000|2021-03-10 18:13:30|2286.5|2286.2|2287.4|2287.1|2287.9|2287.6|2286.5|2286.2|31
1615400020000|2021-03-10 18:13:40|2287.3|2287|2286.9|2286.6|2287.7|2287.4|2286.9|2286.6|7
1615400030000|2021-03-10 18:13:50|2287.1|2286.8|2286.8|2286.5|2287.5|2287.2|2286.5|2286.2|53
1615400040000|2021-03-10 18:14:00|2286.7|2286.4|2286.5|2286.2|2286.8|2286.5|2286.1|2285.8|49
1615400050000|2021-03-10 18:14:10|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|15
1615400060000|2021-03-10 18:14:20|2286.5|2286.2|2286.4|2286.1|2286.7|2286.4|2286.3|2286|15
1615400070000|2021-03-10 18:14:30|2286.6|2286.3|2286.4|2286.1|2286.9|2286.6|2286.4|2286.1|11
1615400080000|2021-03-10 18:14:40|2286.5|2286.2|2286.6|2286.3|2287.1|2286.8|2286.2|2285.9|25
1615400090000|2021-03-10 18:14:50|2286.4|2286.1|2286.7|2286.4|2286.8|2286.5|2286.4|2286.1|11
1615400100000|2021-03-10 18:15:00|2286.9|2286.6|2287.3|2287|2288.1|2287.8|2286.9|2286.6|30
1615400110000|2021-03-10 18:15:10|2287.2|2286.9|2286.6|2286.3|2287.3|2287|2286.1|2285.8|25
1615400120000|2021-03-10 18:15:20|2287.2|2286.9|2286.7|2286.4|2287.8|2287.5|2286.5|2286.2|39
1615400130000|2021-03-10 18:15:30|2286.4|2286.1|2285.8|2285.5|2286.4|2286.1|2284.9|2284.6|62
1615400140000|2021-03-10 18:15:40|2285|2284.7|2283.8|2283.5|2285.1|2284.8|2283.7|2283.4|67
1615400150000|2021-03-10 18:15:50|2284.2|2283.9|2283.9|2283.6|2285|2284.7|2283.7|2283.4|42
1615400160000|2021-03-10 18:16:00|2284|2283.7|2284.2|2283.9|2284.7|2284.4|2283.5|2283.2|33
1615400170000|2021-03-10 18:16:10|2283.6|2283.3|2283.5|2283.2|2284.3|2284|2283.4|2283.1|19
1615400180000|2021-03-10 18:16:20|2283.6|2283.3|2284.4|2284.1|2284.4|2284.1|2283.1|2282.8|32
1615400190000|2021-03-10 18:16:30|2284.3|2284|2284.1|2283.8|2284.3|2284|2283.5|2283.2|14
1615400200000|2021-03-10 18:16:40|2284.8|2284.5|2283.7|2283.4|2284.8|2284.5|2283.7|2283.4|28
1615400210000|2021-03-10 18:16:50|2284|2283.7|2283.5|2283.2|2284|2283.7|2282.9|2282.6|43
1615400220000|2021-03-10 18:17:00|2283.6|2283.3|2283.5|2283.2|2283.8|2283.5|2283.3|2283|44
1615400230000|2021-03-10 18:17:10|2283.6|2283.3|2282.3|2282|2283.6|2283.3|2282|2281.7|49
1615400240000|2021-03-10 18:17:20|2282.4|2282.1|2281.5|2281.2|2282.4|2282.1|2281.4|2281.1|63
1615400250000|2021-03-10 18:17:30|2281.7|2281.4|2282.1|2281.8|2282.1|2281.8|2281.3|2281|29
1615400260000|2021-03-10 18:17:40|2282.3|2282|2282.5|2282.2|2283|2282.7|2281.7|2281.4|29
1615400270000|2021-03-10 18:17:50|2282.6|2282.3|2284|2283.7|2284.3|2284|2282.6|2282.3|33
1615400280000|2021-03-10 18:18:00|2284.2|2283.9|2284.3|2284|2285.3|2285|2284.2|2283.9|68
1615400290000|2021-03-10 18:18:10|2284.5|2284.2|2284.1|2283.8|2284.6|2284.3|2284|2283.7|20
1615400300000|2021-03-10 18:18:20|2283.9|2283.6|2284.2|2283.9|2284.2|2283.9|2283.4|2283.1|12
1615400310000|2021-03-10 18:18:30|2284|2283.7|2284.3|2284|2284.3|2284|2283.6|2283.3|44
1615400320000|2021-03-10 18:18:40|2283.8|2283.5|2283|2282.7|2283.8|2283.5|2282.9|2282.6|63
1615400330000|2021-03-10 18:18:50|2283.3|2283|2285.2|2284.9|2285.2|2284.9|2283.2|2282.9|182
1615400340000|2021-03-10 18:19:00|2284.9|2284.6|2285.8|2285.5|2286.3|2286|2284.9|2284.6|107
1615400350000|2021-03-10 18:19:10|2285.6|2285.3|2286.8|2286.5|2286.9|2286.6|2285.6|2285.3|63
1615400360000|2021-03-10 18:19:20|2286.7|2286.4|2286.4|2286.1|2287.4|2287.1|2286.3|2286|38
1615400370000|2021-03-10 18:19:30|2286.3|2286|2285.6|2285.3|2286.3|2286|2285.6|2285.3|32
1615400380000|2021-03-10 18:19:40|2285.2|2284.9|2285.1|2284.8|2285.7|2285.4|2285.1|2284.8|31
1615400390000|2021-03-10 18:19:50|2285.6|2285.3|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|6
1615400400000|2021-03-10 18:20:00|2285.3|2285|2285.9|2285.6|2286.5|2286.2|2285.3|2285|45
1615400410000|2021-03-10 18:20:10|2286|2285.7|2285.5|2285.2|2286.1|2285.8|2285.2|2284.9|48
1615400420000|2021-03-10 18:20:20|2284.9|2284.6|2286.3|2286|2286.3|2286|2284.7|2284.4|157
1615400430000|2021-03-10 18:20:30|2286.2|2285.9|2287.7|2287.4|2287.7|2287.4|2286.2|2285.9|64
1615400440000|2021-03-10 18:20:40|2288.1|2287.8|2287.9|2287.6|2288.5|2288.2|2287.9|2287.6|43
1615400450000|2021-03-10 18:20:50|2288|2287.7|2287.3|2287|2288|2287.7|2287.3|2287|42
1615400460000|2021-03-10 18:21:00|2287.4|2287.1|2286.4|2286.1|2287.7|2287.4|2286.2|2285.9|27
1615400470000|2021-03-10 18:21:10|2286.2|2285.9|2286.9|2286.6|2287|2286.7|2286.2|2285.9|11
1615400480000|2021-03-10 18:21:20|2287.1|2286.8|2286.6|2286.3|2287.2|2286.9|2286.4|2286.1|33
1615400490000|2021-03-10 18:21:30|2286.7|2286.4|2287.5|2287.2|2287.5|2287.2|2286.7|2286.4|13
1615400500000|2021-03-10 18:21:40|2287.4|2287.1|2287.8|2287.5|2287.8|2287.5|2287.3|2287|8
1615400510000|2021-03-10 18:21:50|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.2|2286.9|11
1615400520000|2021-03-10 18:22:00|2287.2|2286.9|2287.5|2287.2|2287.7|2287.4|2287.2|2286.9|5
1615400530000|2021-03-10 18:22:10|2287.6|2287.3|2287.4|2287.1|2287.8|2287.5|2287|2286.7|28
1615400540000|2021-03-10 18:22:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2285.9|2285.6|48
1615400550000|2021-03-10 18:22:30|2287.3|2287|2286.8|2286.5|2287.3|2287|2286.8|2286.5|19
1615400560000|2021-03-10 18:22:40|2286.5|2286.2|2286.4|2286.1|2286.8|2286.5|2286.2|2285.9|20
1615400570000|2021-03-10 18:22:50|2286.5|2286.2|2287.4|2287.1|2287.7|2287.4|2286.1|2285.8|67
1615400580000|2021-03-10 18:23:00|2287.5|2287.2|2287.3|2287|2287.9|2287.6|2287.3|2287|27
1615400590000|2021-03-10 18:23:10|2287.4|2287.1|2287|2286.7|2287.8|2287.5|2286.9|2286.6|34
1615400600000|2021-03-10 18:23:20|2287.2|2286.9|2287|2286.7|2287.3|2287|2286.5|2286.2|18
1615400610000|2021-03-10 18:23:30|2286.7|2286.4|2286.8|2286.5|2287|2286.7|2286.1|2285.8|15
1615400620000|2021-03-10 18:23:40|2286.6|2286.3|2286.9|2286.6|2286.9|2286.6|2286.3|2286|14
1615400630000|2021-03-10 18:23:50|2286.6|2286.3|2286.7|2286.4|2287.1|2286.8|2286.6|2286.3|27
1615400640000|2021-03-10 18:24:00|2286.5|2286.2|2286.8|2286.5|2286.8|2286.5|2286.1|2285.8|15
1615400650000|2021-03-10 18:24:10|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.2|2286.9|23
1615400660000|2021-03-10 18:24:20|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2286.8|2286.5|14
1615400670000|2021-03-10 18:24:30|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2286.9|2286.6|9
1615400680000|2021-03-10 18:24:40|2287.3|2287|2286.6|2286.3|2287.3|2287|2286.4|2286.1|11
1615400690000|2021-03-10 18:24:50|2287|2286.7|2286.5|2286.2|2287|2286.7|2286.5|2286.2|11
1615400700000|2021-03-10 18:25:00|2286.8|2286.5|2286|2285.7|2286.8|2286.5|2285.6|2285.3|34
1615400710000|2021-03-10 18:25:10|2285.9|2285.6|2286.9|2286.6|2286.9|2286.6|2285.7|2285.4|16
1615400720000|2021-03-10 18:25:20|2286.5|2286.2|2286.2|2285.9|2286.7|2286.4|2286|2285.7|28
1615400730000|2021-03-10 18:25:30|2286.1|2285.8|2286.8|2286.5|2286.8|2286.5|2286.1|2285.8|15
1615400740000|2021-03-10 18:25:40|2287.1|2286.8|2287.6|2287.3|2287.8|2287.5|2287.1|2286.8|27
1615400750000|2021-03-10 18:25:50|2287.9|2287.6|2287.4|2287.1|2288|2287.7|2287.4|2287.1|17
1615400760000|2021-03-10 18:26:00|2288.1|2287.8|2287.4|2287.1|2288.4|2288.1|2287.3|2287|32
1615400770000|2021-03-10 18:26:10|2287.2|2286.9|2287.7|2287.4|2288.1|2287.8|2287.2|2286.9|26
1615400780000|2021-03-10 18:26:20|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.3|2287|20
1615400790000|2021-03-10 18:26:30|2287.6|2287.3|2286.5|2286.2|2287.6|2287.3|2286|2285.7|76
1615400800000|2021-03-10 18:26:40|2286.3|2286|2286.4|2286.1|2286.7|2286.4|2286.1|2285.8|50
1615400810000|2021-03-10 18:26:50|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|9
1615400820000|2021-03-10 18:27:00|2286.4|2286.1|2286.2|2285.9|2286.5|2286.2|2286|2285.7|66
1615400830000|2021-03-10 18:27:10|2286.4|2286.1|2285.9|2285.6|2286.5|2286.2|2285.4|2285.1|106
1615400840000|2021-03-10 18:27:20|2285.4|2285.1|2285|2284.7|2285.4|2285.1|2284.7|2284.4|46
1615400850000|2021-03-10 18:27:30|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2284.6|2284.3|41
1615400860000|2021-03-10 18:27:40|2285.4|2285.1|2285.3|2285|2286.1|2285.8|2285.3|2285|19
1615400870000|2021-03-10 18:27:50|2285.2|2284.9|2286.1|2285.8|2286.1|2285.8|2285.2|2284.9|10
1615400880000|2021-03-10 18:28:00|2286.8|2286.5|2287.1|2286.8|2287.6|2287.3|2286.8|2286.5|39
1615400890000|2021-03-10 18:28:10|2287.6|2287.3|2287.4|2287.1|2287.8|2287.5|2287.3|2287|24
1615400900000|2021-03-10 18:28:20|2287.6|2287.3|2287.1|2286.8|2287.6|2287.3|2287|2286.7|23
1615400910000|2021-03-10 18:28:30|2286.9|2286.6|2285.9|2285.6|2286.9|2286.6|2285.9|2285.6|12
1615400920000|2021-03-10 18:28:40|2286|2285.7|2286.2|2285.9|2286.4|2286.1|2285.8|2285.5|15
1615400930000|2021-03-10 18:28:50|2286.7|2286.4|2286.6|2286.3|2286.9|2286.6|2286.4|2286.1|16
1615400940000|2021-03-10 18:29:00|2286.4|2286.1|2286.9|2286.6|2287.2|2286.9|2286.4|2286.1|22
1615400950000|2021-03-10 18:29:10|2286.6|2286.3|2286.1|2285.8|2286.8|2286.5|2286.1|2285.8|20
1615400960000|2021-03-10 18:29:20|2286.6|2286.3|2287.2|2286.9|2287.3|2287|2286.5|2286.2|24
1615400970000|2021-03-10 18:29:30|2287.5|2287.2|2288.1|2287.8|2288.1|2287.8|2287.5|2287.2|14
1615400980000|2021-03-10 18:29:40|2288.3|2288|2288.9|2288.6|2289.4|2289.1|2288.3|2288|103
1615400990000|2021-03-10 18:29:50|2288.8|2288.5|2289|2288.7|2289.1|2288.8|2288.2|2287.9|65
1615401000000|2021-03-10 18:30:00|2289.2|2288.9|2289.1|2288.8|2289.6|2289.3|2288.6|2288.3|63
1615401010000|2021-03-10 18:30:10|2288.9|2288.6|2287.8|2287.5|2288.9|2288.6|2287.7|2287.4|56
1615401020000|2021-03-10 18:30:20|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.3|2287|42
1615401030000|2021-03-10 18:30:30|2288.2|2287.9|2289.1|2288.8|2289.1|2288.8|2287.9|2287.6|31
1615401040000|2021-03-10 18:30:40|2288.9|2288.6|2288.4|2288.1|2288.9|2288.6|2288.3|2288|25
1615401050000|2021-03-10 18:30:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.7|2288.4|18
1615401060000|2021-03-10 18:31:00|2288.7|2288.4|2289.6|2289.3|2289.8|2289.5|2288.7|2288.4|21
1615401070000|2021-03-10 18:31:10|2289.7|2289.4|2290.9|2290.6|2291.1|2290.8|2289.7|2289.4|220
1615401080000|2021-03-10 18:31:20|2290.8|2290.5|2290|2289.7|2290.8|2290.5|2289.8|2289.5|42
1615401090000|2021-03-10 18:31:30|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2289.5|2289.2|30
1615401100000|2021-03-10 18:31:40|2289.7|2289.4|2290|2289.7|2290.4|2290.1|2289.4|2289.1|63
1615401110000|2021-03-10 18:31:50|2289.7|2289.4|2290.6|2290.3|2290.7|2290.4|2289.2|2288.9|36
1615401120000|2021-03-10 18:32:00|2290.5|2290.2|2290.6|2290.3|2290.9|2290.6|2290.3|2290|23
1615401130000|2021-03-10 18:32:10|2290.1|2289.8|2290.5|2290.2|2290.8|2290.5|2290|2289.7|65
1615401140000|2021-03-10 18:32:20|2290.4|2290.1|2290.7|2290.4|2290.8|2290.5|2290.2|2289.9|19
1615401150000|2021-03-10 18:32:30|2290.6|2290.3|2289.9|2289.6|2290.7|2290.4|2289.8|2289.5|24
1615401160000|2021-03-10 18:32:40|2289.8|2289.5|2288.4|2288.1|2289.8|2289.5|2288|2287.7|71
1615401170000|2021-03-10 18:32:50|2288.7|2288.4|2287.5|2287.2|2288.7|2288.4|2287|2286.7|97
1615401180000|2021-03-10 18:33:00|2287|2286.7|2288|2287.7|2288|2287.7|2286.8|2286.5|37
1615401190000|2021-03-10 18:33:10|2288.2|2287.9|2286.6|2286.3|2288.4|2288.1|2286.4|2286.1|50
1615401200000|2021-03-10 18:33:20|2287|2286.7|2287|2286.7|2287.2|2286.9|2286.5|2286.2|37
1615401210000|2021-03-10 18:33:30|2286.8|2286.5|2286.4|2286.1|2287|2286.7|2286.3|2286|33
1615401220000|2021-03-10 18:33:40|2286.5|2286.2|2284.4|2284.1|2286.8|2286.5|2284.3|2284|119
1615401230000|2021-03-10 18:33:50|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2283.3|2283|103
1615401240000|2021-03-10 18:34:00|2284.2|2283.9|2285.8|2285.5|2285.8|2285.5|2284.2|2283.9|38
1615401250000|2021-03-10 18:34:10|2286.2|2285.9|2285.7|2285.4|2286.4|2286.1|2285.7|2285.4|60
1615401260000|2021-03-10 18:34:20|2286.2|2285.9|2286.8|2286.5|2287|2286.7|2286|2285.7|56
1615401270000|2021-03-10 18:34:30|2287|2286.7|2286.3|2286|2287|2286.7|2286.3|2286|17
1615401280000|2021-03-10 18:34:40|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|8
1615401290000|2021-03-10 18:34:50|2286.4|2286.1|2285.5|2285.2|2286.4|2286.1|2285.4|2285.1|29
1615401300000|2021-03-10 18:35:00|2285.6|2285.3|2286.2|2285.9|2286.4|2286.1|2285.3|2285|33
1615401310000|2021-03-10 18:35:10|2285.8|2285.5|2286|2285.7|2286.1|2285.8|2285.4|2285.1|34
1615401320000|2021-03-10 18:35:20|2285.9|2285.6|2287|2286.7|2287.1|2286.8|2285.9|2285.6|105
1615401330000|2021-03-10 18:35:30|2287.2|2286.9|2287.2|2286.9|2287.4|2287.1|2286.5|2286.2|39
1615401340000|2021-03-10 18:35:40|2287.3|2287|2287.3|2287|2287.3|2287|2287|2286.7|35
1615401350000|2021-03-10 18:35:50|2286.6|2286.3|2286|2285.7|2287|2286.7|2286|2285.7|32
1615401360000|2021-03-10 18:36:00|2285.5|2285.2|2284.6|2284.3|2285.5|2285.2|2284.6|2284.3|42
1615401370000|2021-03-10 18:36:10|2284.7|2284.4|2283|2282.7|2284.7|2284.4|2283|2282.7|90
1615401380000|2021-03-10 18:36:20|2283.1|2282.8|2283|2282.7|2283.6|2283.3|2282.7|2282.4|30
1615401390000|2021-03-10 18:36:30|2283.3|2283|2282|2281.7|2283.3|2283|2282|2281.7|19
1615401400000|2021-03-10 18:36:40|2282.4|2282.1|2281.7|2281.4|2282.4|2282.1|2281.4|2281.1|59
1615401410000|2021-03-10 18:36:50|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.3|2281|48
1615401420000|2021-03-10 18:37:00|2282.4|2282.1|2282|2281.7|2282.5|2282.2|2281|2280.7|262
1615401430000|2021-03-10 18:37:10|2282.1|2281.8|2281.7|2281.4|2282.1|2281.8|2281.5|2281.2|44
1615401440000|2021-03-10 18:37:20|2281.9|2281.6|2282|2281.7|2282.3|2282|2281.5|2281.2|33
1615401450000|2021-03-10 18:37:30|2281.9|2281.6|2282.4|2282.1|2282.4|2282.1|2281.9|2281.6|10
1615401460000|2021-03-10 18:37:40|2282.5|2282.2|2281.7|2281.4|2282.5|2282.2|2281.3|2281|49
1615401470000|2021-03-10 18:37:50|2281.8|2281.5|2281.4|2281.1|2282|2281.7|2281.4|2281.1|13
1615401480000|2021-03-10 18:38:00|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.1|2280.8|18
1615401490000|2021-03-10 18:38:10|2281.2|2280.9|2282|2281.7|2282.4|2282.1|2281.2|2280.9|48
1615401500000|2021-03-10 18:38:20|2282.1|2281.8|2283.5|2283.2|2283.9|2283.6|2282|2281.7|56
1615401510000|2021-03-10 18:38:30|2283.3|2283|2282.7|2282.4|2283.3|2283|2282.5|2282.2|30
1615401520000|2021-03-10 18:38:40|2283.1|2282.8|2281.7|2281.4|2283.1|2282.8|2281.6|2281.3|23
1615401530000|2021-03-10 18:38:50|2281.9|2281.6|2282.4|2282.1|2282.5|2282.2|2281.8|2281.5|19
1615401540000|2021-03-10 18:39:00|2282.7|2282.4|2283.1|2282.8|2283.4|2283.1|2282.7|2282.4|55
1615401550000|2021-03-10 18:39:10|2283|2282.7|2283.5|2283.2|2283.6|2283.3|2282.9|2282.6|33
1615401560000|2021-03-10 18:39:20|2283|2282.7|2282.7|2282.4|2283.2|2282.9|2282.7|2282.4|10
1615401570000|2021-03-10 18:39:30|2283.1|2282.8|2283.7|2283.4|2283.9|2283.6|2283.1|2282.8|23
1615401580000|2021-03-10 18:39:40|2283.5|2283.2|2283|2282.7|2283.8|2283.5|2283|2282.7|16
1615401590000|2021-03-10 18:39:50|2282.7|2282.4|2283.4|2283.1|2283.4|2283.1|2282.7|2282.4|25
1615401600000|2021-03-10 18:40:00|2283.3|2283|2282.7|2282.4|2283.7|2283.4|2282.7|2282.4|93
1615401610000|2021-03-10 18:40:10|2282.5|2282.2|2281.4|2281.1|2282.5|2282.2|2281.3|2281|49
1615401620000|2021-03-10 18:40:20|2281.3|2281|2281.1|2280.8|2281.5|2281.2|2280.8|2280.5|44
1615401630000|2021-03-10 18:40:30|2281.4|2281.1|2281.3|2281|2281.8|2281.5|2281.3|2281|24
1615401640000|2021-03-10 18:40:40|2281.7|2281.4|2282.4|2282.1|2282.6|2282.3|2281.7|2281.4|18
1615401650000|2021-03-10 18:40:50|2282.8|2282.5|2282.8|2282.5|2283.1|2282.8|2282.6|2282.3|15
1615401660000|2021-03-10 18:41:00|2283.7|2283.4|2284.8|2284.5|2285.1|2284.8|2283.7|2283.4|53
1615401670000|2021-03-10 18:41:10|2284.6|2284.3|2285.3|2285|2285.5|2285.2|2284.6|2284.3|40
1615401680000|2021-03-10 18:41:20|2285.1|2284.8|2286.5|2286.2|2286.5|2286.2|2284.9|2284.6|41
1615401690000|2021-03-10 18:41:30|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.4|2285.1|26
1615401700000|2021-03-10 18:41:40|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|14
1615401710000|2021-03-10 18:41:50|2286.4|2286.1|2284.9|2284.6|2286.4|2286.1|2284.7|2284.4|38
1615401720000|2021-03-10 18:42:00|2284.8|2284.5|2283.8|2283.5|2284.8|2284.5|2283.8|2283.5|37
1615401730000|2021-03-10 18:42:10|2283.5|2283.2|2284.1|2283.8|2284.2|2283.9|2283.3|2283|18
1615401740000|2021-03-10 18:42:20|2284|2283.7|2282.6|2282.3|2284|2283.7|2282.6|2282.3|42
1615401750000|2021-03-10 18:42:30|2282.5|2282.2|2283|2282.7|2283|2282.7|2282.4|2282.1|18
1615401760000|2021-03-10 18:42:40|2282.8|2282.5|2282.8|2282.5|2283.4|2283.1|2282.8|2282.5|32
1615401770000|2021-03-10 18:42:50|2283|2282.7|2283.4|2283.1|2283.5|2283.2|2282.7|2282.4|18
1615401780000|2021-03-10 18:43:00|2283.3|2283|2283.5|2283.2|2284.1|2283.8|2283.3|2283|21
1615401790000|2021-03-10 18:43:10|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|7
1615401800000|2021-03-10 18:43:20|2283.3|2283|2284.3|2284|2284.5|2284.2|2283.1|2282.8|58
1615401810000|2021-03-10 18:43:30|2284.2|2283.9|2283.6|2283.3|2284.2|2283.9|2283.6|2283.3|5
1615401820000|2021-03-10 18:43:40|2283.8|2283.5|2282.5|2282.2|2283.8|2283.5|2282.5|2282.2|30
1615401830000|2021-03-10 18:43:50|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2281.8|2281.5|139
1615401840000|2021-03-10 18:44:00|2282.1|2281.8|2282.1|2281.8|2282.6|2282.3|2281.7|2281.4|200
1615401850000|2021-03-10 18:44:10|2281.8|2281.5|2282.3|2282|2282.3|2282|2281.5|2281.2|106
1615401860000|2021-03-10 18:44:20|2282.1|2281.8|2281.2|2280.9|2282.4|2282.1|2281.2|2280.9|16
1615401870000|2021-03-10 18:44:30|2281.3|2281|2282.1|2281.8|2282.3|2282|2281.3|2281|32
1615401880000|2021-03-10 18:44:40|2282.3|2282|2281.8|2281.5|2282.3|2282|2281.8|2281.5|5
1615401890000|2021-03-10 18:44:50|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.8|2281.5|5
1615401900000|2021-03-10 18:45:00|2281.7|2281.4|2280.5|2280.2|2281.8|2281.5|2280.4|2280.1|41
1615401910000|2021-03-10 18:45:10|2279.7|2279.4|2279.6|2279.3|2280.3|2280|2279.3|2279|91
1615401920000|2021-03-10 18:45:20|2279.8|2279.5|2280.5|2280.2|2281.3|2281|2279.8|2279.5|37
1615401930000|2021-03-10 18:45:30|2280.6|2280.3|2279|2278.7|2280.7|2280.4|2279|2278.7|21
1615401940000|2021-03-10 18:45:40|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2278.9|2278.6|47
1615401950000|2021-03-10 18:45:50|2278.8|2278.5|2279.5|2279.2|2279.7|2279.4|2278.6|2278.3|68
1615401960000|2021-03-10 18:46:00|2279.1|2278.8|2279.1|2278.8|2279.5|2279.2|2279|2278.7|33
1615401970000|2021-03-10 18:46:10|2278.9|2278.6|2278.7|2278.4|2279.1|2278.8|2278.7|2278.4|44
1615401980000|2021-03-10 18:46:20|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|15
1615401990000|2021-03-10 18:46:30|2279|2278.7|2279.2|2278.9|2279.5|2279.2|2278.9|2278.6|43
1615402000000|2021-03-10 18:46:40|2278.7|2278.4|2277.8|2277.5|2278.7|2278.4|2277.8|2277.5|41
1615402010000|2021-03-10 18:46:50|2278.2|2277.9|2279|2278.7|2279|2278.7|2278.2|2277.9|28
1615402020000|2021-03-10 18:47:00|2278.9|2278.6|2280.3|2280|2280.3|2280|2278.9|2278.6|17
1615402030000|2021-03-10 18:47:10|2280.2|2279.9|2280.5|2280.2|2280.7|2280.4|2280.2|2279.9|35
1615402040000|2021-03-10 18:47:20|2279.9|2279.6|2280.4|2280.1|2280.7|2280.4|2279.9|2279.6|28
1615402050000|2021-03-10 18:47:30|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280|2279.7|23
1615402060000|2021-03-10 18:47:40|2280.8|2280.5|2280.1|2279.8|2281|2280.7|2279.9|2279.6|21
1615402070000|2021-03-10 18:47:50|2279.9|2279.6|2279.8|2279.5|2280.1|2279.8|2279.6|2279.3|31
1615402080000|2021-03-10 18:48:00|2280|2279.7|2279.9|2279.6|2280.2|2279.9|2279.7|2279.4|29
1615402090000|2021-03-10 18:48:10|2279.7|2279.4|2277.6|2277.3|2279.7|2279.4|2277.5|2277.2|55
1615402100000|2021-03-10 18:48:20|2277.4|2277.1|2277.4|2277.1|2277.6|2277.3|2277|2276.7|31
1615402110000|2021-03-10 18:48:30|2277.3|2277|2277.2|2276.9|2277.7|2277.4|2277.1|2276.8|39
1615402120000|2021-03-10 18:48:40|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|6
1615402130000|2021-03-10 18:48:50|2277.3|2277|2276.6|2276.3|2277.4|2277.1|2276.5|2276.2|44
1615402140000|2021-03-10 18:49:00|2276.9|2276.6|2279.4|2279.1|2279.4|2279.1|2276.9|2276.6|92
1615402150000|2021-03-10 18:49:10|2279.3|2279|2279.3|2279|2279.4|2279.1|2279|2278.7|20
1615402160000|2021-03-10 18:49:20|2279.1|2278.8|2280.2|2279.9|2280.6|2280.3|2279.1|2278.8|40
1615402170000|2021-03-10 18:49:30|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.6|2279.3|13
1615402180000|2021-03-10 18:49:40|2279.7|2279.4|2281.9|2281.6|2282.3|2282|2279.7|2279.4|69
1615402190000|2021-03-10 18:49:50|2281.4|2281.1|2281.4|2281.1|2282|2281.7|2281.3|2281|45
1615402200000|2021-03-10 18:50:00|2281.6|2281.3|2282.4|2282.1|2282.4|2282.1|2281.2|2280.9|39
1615402210000|2021-03-10 18:50:10|2282.6|2282.3|2281.2|2280.9|2282.8|2282.5|2281.2|2280.9|38
1615402220000|2021-03-10 18:50:20|2281.1|2280.8|2279.5|2279.2|2281.1|2280.8|2279.2|2278.9|63
1615402230000|2021-03-10 18:50:30|2279.3|2279|2279.5|2279.2|2280|2279.7|2279.3|2279|37
1615402240000|2021-03-10 18:50:40|2279.7|2279.4|2280.1|2279.8|2280.1|2279.8|2279.3|2279|44
1615402250000|2021-03-10 18:50:50|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2279.8|2279.5|42
1615402260000|2021-03-10 18:51:00|2281|2280.7|2281|2280.7|2281.2|2280.9|2280.8|2280.5|22
1615402270000|2021-03-10 18:51:10|2281.3|2281|2282.8|2282.5|2283.1|2282.8|2281.1|2280.8|37
1615402280000|2021-03-10 18:51:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2281.7|2281.4|14
1615402290000|2021-03-10 18:51:30|2282.5|2282.2|2282|2281.7|2282.6|2282.3|2281.7|2281.4|13
1615402300000|2021-03-10 18:51:40|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.5|2281.2|25
1615402310000|2021-03-10 18:51:50|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.2|2280.9|20
1615402320000|2021-03-10 18:52:00|2281.1|2280.8|2283.3|2283|2283.3|2283|2281.1|2280.8|34
1615402330000|2021-03-10 18:52:10|2283.5|2283.2|2283.6|2283.3|2284|2283.7|2283.2|2282.9|47
1615402340000|2021-03-10 18:52:20|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.1|2282.8|33
1615402350000|2021-03-10 18:52:30|2283.3|2283|2282.7|2282.4|2283.4|2283.1|2282.7|2282.4|13
1615402360000|2021-03-10 18:52:40|2283.5|2283.2|2283.2|2282.9|2283.5|2283.2|2283.2|2282.9|7
1615402370000|2021-03-10 18:52:50|2283.1|2282.8|2282.6|2282.3|2283.1|2282.8|2282.3|2282|34
1615402380000|2021-03-10 18:53:00|2282.7|2282.4|2281.8|2281.5|2282.7|2282.4|2281.8|2281.5|19
1615402390000|2021-03-10 18:53:10|2282.2|2281.9|2282|2281.7|2282.4|2282.1|2281.9|2281.6|32
1615402400000|2021-03-10 18:53:20|2281.9|2281.6|2282.3|2282|2282.4|2282.1|2281.9|2281.6|6
1615402410000|2021-03-10 18:53:30|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|12
1615402420000|2021-03-10 18:53:40|2282.7|2282.4|2282.8|2282.5|2283|2282.7|2282.7|2282.4|25
1615402430000|2021-03-10 18:53:50|2282.9|2282.6|2283|2282.7|2283.3|2283|2282.7|2282.4|21
1615402440000|2021-03-10 18:54:00|2282.9|2282.6|2282.6|2282.3|2283|2282.7|2281.9|2281.6|25
1615402450000|2021-03-10 18:54:10|2282.5|2282.2|2283|2282.7|2283|2282.7|2281.9|2281.6|29
1615402460000|2021-03-10 18:54:20|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.1|2282.8|17
1615402470000|2021-03-10 18:54:30|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2283.4|2283.1|21
1615402480000|2021-03-10 18:54:40|2283.9|2283.6|2284.5|2284.2|2284.6|2284.3|2283.9|2283.6|29
1615402490000|2021-03-10 18:54:50|2284.3|2284|2283.7|2283.4|2284.7|2284.4|2283.7|2283.4|18
1615402500000|2021-03-10 18:55:00|2284|2283.7|2283|2282.7|2284|2283.7|2282.8|2282.5|28
1615402510000|2021-03-10 18:55:10|2283.2|2282.9|2284.4|2284.1|2284.5|2284.2|2283.2|2282.9|19
1615402520000|2021-03-10 18:55:20|2283.8|2283.5|2284.5|2284.2|2284.5|2284.2|2283.8|2283.5|13
1615402530000|2021-03-10 18:55:30|2283.9|2283.6|2284.3|2284|2284.3|2284|2283.9|2283.6|10
1615402540000|2021-03-10 18:55:40|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.3|2284|15
1615402550000|2021-03-10 18:55:50|2284.6|2284.3|2283.7|2283.4|2285.1|2284.8|2283.7|2283.4|54
1615402560000|2021-03-10 18:56:00|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|9
1615402570000|2021-03-10 18:56:10|2284.1|2283.8|2284.7|2284.4|2284.7|2284.4|2284.1|2283.8|11
1615402580000|2021-03-10 18:56:20|2284.6|2284.3|2285.3|2285|2285.7|2285.4|2284.6|2284.3|19
1615402590000|2021-03-10 18:56:30|2285.6|2285.3|2284.5|2284.2|2285.6|2285.3|2284.5|2284.2|25
1615402600000|2021-03-10 18:56:40|2284.7|2284.4|2284.3|2284|2284.7|2284.4|2284.3|2284|8
1615402610000|2021-03-10 18:56:50|2284.7|2284.4|2285.2|2284.9|2285.2|2284.9|2284.7|2284.4|11
1615402620000|2021-03-10 18:57:00|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.6|2284.3|11
1615402630000|2021-03-10 18:57:10|2284.9|2284.6|2285.8|2285.5|2285.9|2285.6|2284.9|2284.6|127
1615402640000|2021-03-10 18:57:20|2285.9|2285.6|2285.8|2285.5|2286|2285.7|2285.6|2285.3|29
1615402650000|2021-03-10 18:57:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|23
1615402660000|2021-03-10 18:57:40|2285.2|2284.9|2285.1|2284.8|2285.6|2285.3|2285.1|2284.8|15
1615402670000|2021-03-10 18:57:50|2285.6|2285.3|2285.8|2285.5|2285.9|2285.6|2285.3|2285|19
1615402680000|2021-03-10 18:58:00|2285.5|2285.2|2285.3|2285|2285.8|2285.5|2285|2284.7|29
1615402690000|2021-03-10 18:58:10|2285.5|2285.2|2284.7|2284.4|2285.6|2285.3|2284.6|2284.3|11
1615402700000|2021-03-10 18:58:20|2284.6|2284.3|2285.5|2285.2|2285.7|2285.4|2284.6|2284.3|17
1615402710000|2021-03-10 18:58:30|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.1|2284.8|23
1615402720000|2021-03-10 18:58:40|2285.5|2285.2|2286|2285.7|2286|2285.7|2285.5|2285.2|8
1615402730000|2021-03-10 18:58:50|2285.9|2285.6|2286.1|2285.8|2286.6|2286.3|2285.9|2285.6|30
1615402740000|2021-03-10 18:59:00|2286.2|2285.9|2285.4|2285.1|2286.2|2285.9|2285.3|2285|12
1615402750000|2021-03-10 18:59:10|2285|2284.7|2285.1|2284.8|2285.3|2285|2284.8|2284.5|12
1615402760000|2021-03-10 18:59:20|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285|2284.7|8
1615402770000|2021-03-10 18:59:30|2285.4|2285.1|2284.4|2284.1|2285.4|2285.1|2284.2|2283.9|25
1615402780000|2021-03-10 18:59:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|3
1615402790000|2021-03-10 18:59:50|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2283.6|2283.3|21
1615402800000|2021-03-10 19:00:00|2284|2283.7|2282.1|2281.8|2284|2283.7|2281.9|2281.6|97
1615402810000|2021-03-10 19:00:10|2282.2|2281.9|2282.8|2282.5|2283|2282.7|2281.7|2281.4|51
1615402820000|2021-03-10 19:00:20|2282.7|2282.4|2284.3|2284|2284.3|2284|2282.6|2282.3|73
1615402830000|2021-03-10 19:00:30|2284.1|2283.8|2284.7|2284.4|2284.7|2284.4|2284|2283.7|16
1615402840000|2021-03-10 19:00:40|2284.4|2284.1|2284.3|2284|2284.6|2284.3|2283.8|2283.5|58
1615402850000|2021-03-10 19:00:50|2284|2283.7|2283.6|2283.3|2284.2|2283.9|2283.5|2283.2|17
1615402860000|2021-03-10 19:01:00|2283.7|2283.4|2282.6|2282.3|2283.8|2283.5|2282.3|2282|43
1615402870000|2021-03-10 19:01:10|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.4|2282.1|16
1615402880000|2021-03-10 19:01:20|2283.1|2282.8|2282.5|2282.2|2283.1|2282.8|2282.5|2282.2|21
1615402890000|2021-03-10 19:01:30|2282.4|2282.1|2281.9|2281.6|2282.4|2282.1|2281.9|2281.6|11
1615402900000|2021-03-10 19:01:40|2281.7|2281.4|2281.6|2281.3|2282|2281.7|2280.9|2280.6|71
1615402910000|2021-03-10 19:01:50|2281.5|2281.2|2281.3|2281|2281.8|2281.5|2281.2|2280.9|128
1615402920000|2021-03-10 19:02:00|2281.7|2281.4|2283.8|2283.5|2284.1|2283.8|2281.7|2281.4|33
1615402930000|2021-03-10 19:02:10|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.3|2283|15
1615402940000|2021-03-10 19:02:20|2283.7|2283.4|2283.4|2283.1|2284.2|2283.9|2283|2282.7|19
1615402950000|2021-03-10 19:02:30|2283.3|2283|2284.6|2284.3|2285.1|2284.8|2283.3|2283|51
1615402960000|2021-03-10 19:02:40|2284.2|2283.9|2284|2283.7|2284.3|2284|2283.8|2283.5|12
1615402970000|2021-03-10 19:02:50|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2282.6|2282.3|12
1615402980000|2021-03-10 19:03:00|2283.7|2283.4|2283.9|2283.6|2284|2283.7|2283.5|2283.2|10
1615402990000|2021-03-10 19:03:10|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2283.5|2283.2|21
1615403000000|2021-03-10 19:03:20|2284.2|2283.9|2285.5|2285.2|2285.5|2285.2|2283.6|2283.3|22
1615403010000|2021-03-10 19:03:30|2285.2|2284.9|2285.3|2285|2285.3|2285|2285|2284.7|30
1615403020000|2021-03-10 19:03:40|2285.2|2284.9|2285.5|2285.2|2285.8|2285.5|2285|2284.7|21
1615403030000|2021-03-10 19:03:50|2285.6|2285.3|2285.9|2285.6|2286.3|2286|2285.6|2285.3|26
1615403040000|2021-03-10 19:04:00|2286.3|2286|2286.5|2286.2|2286.8|2286.5|2286|2285.7|67
1615403050000|2021-03-10 19:04:10|2286.4|2286.1|2285.7|2285.4|2286.4|2286.1|2285.4|2285.1|44
1615403060000|2021-03-10 19:04:20|2285.8|2285.5|2285.9|2285.6|2286.4|2286.1|2285.6|2285.3|81
1615403070000|2021-03-10 19:04:30|2285.3|2285|2284.9|2284.6|2285.4|2285.1|2284.6|2284.3|109
1615403080000|2021-03-10 19:04:40|2285.2|2284.9|2286.5|2286.2|2286.5|2286.2|2285.2|2284.9|136
1615403090000|2021-03-10 19:04:50|2286.7|2286.4|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|44
1615403100000|2021-03-10 19:05:00|2286.6|2286.3|2286.3|2286|2286.7|2286.4|2286.3|2286|20
1615403110000|2021-03-10 19:05:10|2286.2|2285.9|2286.7|2286.4|2286.7|2286.4|2285.6|2285.3|42
1615403120000|2021-03-10 19:05:20|2286.6|2286.3|2286.8|2286.5|2286.9|2286.6|2286.3|2286|25
1615403130000|2021-03-10 19:05:30|2287|2286.7|2287.9|2287.6|2288.2|2287.9|2287|2286.7|70
1615403140000|2021-03-10 19:05:40|2288.3|2288|2288.1|2287.8|2288.4|2288.1|2287.9|2287.6|29
1615403150000|2021-03-10 19:05:50|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.5|2287.2|35
1615403160000|2021-03-10 19:06:00|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.3|2287|33
1615403170000|2021-03-10 19:06:10|2287.7|2287.4|2287.5|2287.2|2287.8|2287.5|2287.3|2287|19
1615403180000|2021-03-10 19:06:20|2287.6|2287.3|2287.7|2287.4|2288|2287.7|2287.2|2286.9|173
1615403190000|2021-03-10 19:06:30|2287.8|2287.5|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|19
1615403200000|2021-03-10 19:06:40|2288|2287.7|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|29
1615403210000|2021-03-10 19:06:50|2288|2287.7|2287.3|2287|2288|2287.7|2287.1|2286.8|42
1615403220000|2021-03-10 19:07:00|2287.6|2287.3|2286.6|2286.3|2287.7|2287.4|2286.3|2286|41
1615403230000|2021-03-10 19:07:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|37
1615403240000|2021-03-10 19:07:20|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2285.8|2285.5|37
1615403250000|2021-03-10 19:07:30|2286.1|2285.8|2287.1|2286.8|2287.1|2286.8|2285.8|2285.5|37
1615403260000|2021-03-10 19:07:40|2286.8|2286.5|2286|2285.7|2287|2286.7|2286|2285.7|20
1615403270000|2021-03-10 19:07:50|2286.1|2285.8|2286.3|2286|2286.6|2286.3|2286.1|2285.8|15
1615403280000|2021-03-10 19:08:00|2286.4|2286.1|2286.6|2286.3|2286.7|2286.4|2286.3|2286|48
1615403290000|2021-03-10 19:08:10|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|10
1615403300000|2021-03-10 19:08:20|2286.5|2286.2|2286|2285.7|2286.6|2286.3|2285.8|2285.5|17
1615403310000|2021-03-10 19:08:30|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|22
1615403320000|2021-03-10 19:08:40|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285|2284.7|11
1615403330000|2021-03-10 19:08:50|2285.4|2285.1|2286|2285.7|2286.2|2285.9|2285.4|2285.1|25
1615403340000|2021-03-10 19:09:00|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.3|2286|15
1615403350000|2021-03-10 19:09:10|2285.9|2285.6|2285.5|2285.2|2286.3|2286|2285.5|2285.2|22
1615403360000|2021-03-10 19:09:20|2285.4|2285.1|2284.4|2284.1|2285.4|2285.1|2283.9|2283.6|62
1615403370000|2021-03-10 19:09:30|2284.1|2283.8|2284|2283.7|2284.7|2284.4|2283.9|2283.6|30
1615403380000|2021-03-10 19:09:40|2284.4|2284.1|2284.5|2284.2|2284.8|2284.5|2284.4|2284.1|13
1615403390000|2021-03-10 19:09:50|2284.2|2283.9|2284.4|2284.1|2284.8|2284.5|2284.2|2283.9|15
1615403400000|2021-03-10 19:10:00|2285.1|2284.8|2286.1|2285.8|2286.4|2286.1|2284.9|2284.6|84
1615403410000|2021-03-10 19:10:10|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.4|2285.1|33
1615403420000|2021-03-10 19:10:20|2285.9|2285.6|2286.3|2286|2286.4|2286.1|2285.9|2285.6|15
1615403430000|2021-03-10 19:10:30|2286.5|2286.2|2286|2285.7|2286.5|2286.2|2285.7|2285.4|16
1615403440000|2021-03-10 19:10:40|2286.1|2285.8|2287.1|2286.8|2287.1|2286.8|2286.1|2285.8|14
1615403450000|2021-03-10 19:10:50|2287.3|2287|2288.2|2287.9|2288.2|2287.9|2287.3|2287|42
1615403460000|2021-03-10 19:11:00|2288.5|2288.2|2288.1|2287.8|2288.8|2288.5|2288.1|2287.8|54
1615403470000|2021-03-10 19:11:10|2288|2287.7|2287.4|2287.1|2288.3|2288|2287.4|2287.1|19
1615403480000|2021-03-10 19:11:20|2287.5|2287.2|2287.9|2287.6|2288.1|2287.8|2287.5|2287.2|40
1615403490000|2021-03-10 19:11:30|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|12
1615403500000|2021-03-10 19:11:40|2287.9|2287.6|2287.6|2287.3|2288.1|2287.8|2287.5|2287.2|86
1615403510000|2021-03-10 19:11:50|2287.5|2287.2|2288.2|2287.9|2288.3|2288|2287.4|2287.1|8
1615403520000|2021-03-10 19:12:00|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2287.8|2287.5|54
1615403530000|2021-03-10 19:12:10|2287.9|2287.6|2287.9|2287.6|2288.1|2287.8|2287.6|2287.3|37
1615403540000|2021-03-10 19:12:20|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2287.8|2287.5|38
1615403550000|2021-03-10 19:12:30|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.3|2287|23
1615403560000|2021-03-10 19:12:40|2287.5|2287.2|2288.2|2287.9|2288.2|2287.9|2287.5|2287.2|21
1615403570000|2021-03-10 19:12:50|2288.1|2287.8|2288.3|2288|2288.3|2288|2287.8|2287.5|18
1615403580000|2021-03-10 19:13:00|2288.1|2287.8|2287.9|2287.6|2288.4|2288.1|2287.8|2287.5|10
1615403590000|2021-03-10 19:13:10|2288|2287.7|2288|2287.7|2288|2287.7|2287.7|2287.4|8
1615403600000|2021-03-10 19:13:20|2288.1|2287.8|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|6
1615403610000|2021-03-10 19:13:30|2288|2287.7|2288.5|2288.2|2288.5|2288.2|2288|2287.7|19
1615403620000|2021-03-10 19:13:40|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.6|2287.3|24
1615403630000|2021-03-10 19:13:50|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|21
1615403640000|2021-03-10 19:14:00|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2287.7|2287.4|40
1615403650000|2021-03-10 19:14:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|15
1615403660000|2021-03-10 19:14:20|2288.5|2288.2|2289|2288.7|2289|2288.7|2288.4|2288.1|67
1615403670000|2021-03-10 19:14:30|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.5|2288.2|23
1615403680000|2021-03-10 19:14:40|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|16
1615403690000|2021-03-10 19:14:50|2288.8|2288.5|2289.5|2289.2|2289.5|2289.2|2288.8|2288.5|22
1615403700000|2021-03-10 19:15:00|2289.4|2289.1|2289.2|2288.9|2289.5|2289.2|2289|2288.7|40
1615403710000|2021-03-10 19:15:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|18
1615403720000|2021-03-10 19:15:20|2289.3|2289|2289.2|2288.9|2289.6|2289.3|2288.9|2288.6|34
1615403730000|2021-03-10 19:15:30|2289.4|2289.1|2289|2288.7|2289.4|2289.1|2289|2288.7|20
1615403740000|2021-03-10 19:15:40|2288.9|2288.6|2289.5|2289.2|2289.5|2289.2|2288.6|2288.3|77
1615403750000|2021-03-10 19:15:50|2289.3|2289|2288.6|2288.3|2289.3|2289|2288.4|2288.1|42
1615403760000|2021-03-10 19:16:00|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|17
1615403770000|2021-03-10 19:16:10|2288.8|2288.5|2288.8|2288.5|2289.2|2288.9|2288.7|2288.4|26
1615403780000|2021-03-10 19:16:20|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|18
1615403790000|2021-03-10 19:16:30|2289.2|2288.9|2289.7|2289.4|2290.2|2289.9|2289.2|2288.9|43
1615403800000|2021-03-10 19:16:40|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|6
1615403810000|2021-03-10 19:16:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|21
1615403820000|2021-03-10 19:17:00|2289.2|2288.9|2289.1|2288.8|2289.7|2289.4|2289.1|2288.8|27
1615403830000|2021-03-10 19:17:10|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2288.9|2288.6|26
1615403840000|2021-03-10 19:17:20|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|9
1615403850000|2021-03-10 19:17:30|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|10
1615403860000|2021-03-10 19:17:40|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|13
1615403870000|2021-03-10 19:17:50|2289.2|2288.9|2288.8|2288.5|2289.2|2288.9|2288.6|2288.3|28
1615403880000|2021-03-10 19:18:00|2288.7|2288.4|2290.4|2290.1|2290.6|2290.3|2288.7|2288.4|89
1615403890000|2021-03-10 19:18:10|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|22
1615403900000|2021-03-10 19:18:20|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.9|2289.6|23
1615403910000|2021-03-10 19:18:30|2289.9|2289.6|2290.2|2289.9|2290.3|2290|2289.9|2289.6|16
1615403920000|2021-03-10 19:18:40|2290|2289.7|2289.7|2289.4|2290|2289.7|2289.7|2289.4|16
1615403930000|2021-03-10 19:18:50|2289.9|2289.6|2289.4|2289.1|2289.9|2289.6|2289.4|2289.1|28
1615403940000|2021-03-10 19:19:00|2289.5|2289.2|2289.5|2289.2|2290.1|2289.8|2289.4|2289.1|68
1615403950000|2021-03-10 19:19:10|2289.4|2289.1|2288.7|2288.4|2289.7|2289.4|2288.7|2288.4|63
1615403960000|2021-03-10 19:19:20|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.4|2288.1|100
1615403970000|2021-03-10 19:19:30|2288.9|2288.6|2288.8|2288.5|2289.1|2288.8|2288.7|2288.4|38
1615403980000|2021-03-10 19:19:40|2288.9|2288.6|2288.3|2288|2288.9|2288.6|2288.2|2287.9|40
1615403990000|2021-03-10 19:19:50|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2287.9|2287.6|19
1615404000000|2021-03-10 19:20:00|2288.7|2288.4|2289.8|2289.5|2289.8|2289.5|2288.7|2288.4|28
1615404010000|2021-03-10 19:20:10|2289.6|2289.3|2289|2288.7|2289.8|2289.5|2288.6|2288.3|27
1615404020000|2021-03-10 19:20:20|2289.2|2288.9|2289|2288.7|2289.5|2289.2|2288.8|2288.5|11
1615404030000|2021-03-10 19:20:30|2289.5|2289.2|2289.3|2289|2289.5|2289.2|2289.1|2288.8|11
1615404040000|2021-03-10 19:20:40|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289|2288.7|10
1615404050000|2021-03-10 19:20:50|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.6|2288.3|18
1615404060000|2021-03-10 19:21:00|2288.2|2287.9|2289.2|2288.9|2289.2|2288.9|2288.2|2287.9|20
1615404070000|2021-03-10 19:21:10|2289|2288.7|2289.4|2289.1|2289.4|2289.1|2289|2288.7|5
1615404080000|2021-03-10 19:21:20|2289|2288.7|2287.1|2286.8|2289|2288.7|2287.1|2286.8|58
1615404090000|2021-03-10 19:21:30|2287.3|2287|2287.1|2286.8|2287.6|2287.3|2287|2286.7|91
1615404100000|2021-03-10 19:21:40|2287|2286.7|2287.1|2286.8|2287.4|2287.1|2286.9|2286.6|32
1615404110000|2021-03-10 19:21:50|2287.4|2287.1|2287|2286.7|2287.4|2287.1|2286.8|2286.5|44
1615404120000|2021-03-10 19:22:00|2286.9|2286.6|2286.5|2286.2|2287.3|2287|2286.5|2286.2|31
1615404130000|2021-03-10 19:22:10|2286.7|2286.4|2287.2|2286.9|2287.2|2286.9|2286.7|2286.4|54
1615404140000|2021-03-10 19:22:20|2287.1|2286.8|2287.3|2287|2287.5|2287.2|2287.1|2286.8|21
1615404150000|2021-03-10 19:22:30|2287.1|2286.8|2286.5|2286.2|2287.1|2286.8|2286.1|2285.8|135
1615404160000|2021-03-10 19:22:40|2286.6|2286.3|2286|2285.7|2286.6|2286.3|2285.9|2285.6|23
1615404170000|2021-03-10 19:22:50|2286.4|2286.1|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|26
1615404180000|2021-03-10 19:23:00|2286.3|2286|2286.3|2286|2286.6|2286.3|2286.2|2285.9|27
1615404190000|2021-03-10 19:23:10|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2285.6|2285.3|37
1615404200000|2021-03-10 19:23:20|2286.3|2286|2285.8|2285.5|2286.3|2286|2285.7|2285.4|16
1615404210000|2021-03-10 19:23:30|2286|2285.7|2285.9|2285.6|2286.2|2285.9|2285.4|2285.1|21
1615404220000|2021-03-10 19:23:40|2285.8|2285.5|2285.1|2284.8|2285.8|2285.5|2284.8|2284.5|59
1615404230000|2021-03-10 19:23:50|2284.7|2284.4|2284.2|2283.9|2284.7|2284.4|2284.2|2283.9|27
1615404240000|2021-03-10 19:24:00|2283.9|2283.6|2284.8|2284.5|2284.8|2284.5|2283.2|2282.9|59
1615404250000|2021-03-10 19:24:10|2284.4|2284.1|2284|2283.7|2284.7|2284.4|2284|2283.7|126
1615404260000|2021-03-10 19:24:20|2284.1|2283.8|2283.7|2283.4|2284.3|2284|2283.5|2283.2|25
1615404270000|2021-03-10 19:24:30|2283.9|2283.6|2284.3|2284|2284.6|2284.3|2283.9|2283.6|6
1615404280000|2021-03-10 19:24:40|2284.4|2284.1|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|18
1615404290000|2021-03-10 19:24:50|2284.3|2284|2284.7|2284.4|2285.1|2284.8|2284.1|2283.8|88
1615404300000|2021-03-10 19:25:00|2284.8|2284.5|2284.3|2284|2284.8|2284.5|2283.9|2283.6|50
1615404310000|2021-03-10 19:25:10|2284.4|2284.1|2284.5|2284.2|2284.9|2284.6|2284.4|2284.1|9
1615404320000|2021-03-10 19:25:20|2284.6|2284.3|2284.7|2284.4|2284.8|2284.5|2284.4|2284.1|15
1615404330000|2021-03-10 19:25:30|2284.8|2284.5|2286.1|2285.8|2286.9|2286.6|2284.8|2284.5|48
1615404340000|2021-03-10 19:25:40|2286|2285.7|2286.6|2286.3|2286.8|2286.5|2285.9|2285.6|16
1615404350000|2021-03-10 19:25:50|2286.8|2286.5|2286.5|2286.2|2286.8|2286.5|2286.2|2285.9|13
1615404360000|2021-03-10 19:26:00|2286.6|2286.3|2287.5|2287.2|2287.5|2287.2|2286.5|2286.2|12
1615404370000|2021-03-10 19:26:10|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.2|2286.9|11
1615404380000|2021-03-10 19:26:20|2287.1|2286.8|2287.4|2287.1|2287.8|2287.5|2287|2286.7|29
1615404390000|2021-03-10 19:26:30|2287.6|2287.3|2287|2286.7|2287.6|2287.3|2287|2286.7|12
1615404400000|2021-03-10 19:26:40|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.5|2286.2|37
1615404410000|2021-03-10 19:26:50|2287.1|2286.8|2287.8|2287.5|2287.8|2287.5|2286.9|2286.6|41
1615404420000|2021-03-10 19:27:00|2287.6|2287.3|2287.1|2286.8|2287.6|2287.3|2286.9|2286.6|26
1615404430000|2021-03-10 19:27:10|2287.3|2287|2287.1|2286.8|2287.4|2287.1|2287|2286.7|18
1615404440000|2021-03-10 19:27:20|2286.9|2286.6|2286.3|2286|2287.1|2286.8|2286.3|2286|94
1615404450000|2021-03-10 19:27:30|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2285.1|2284.8|153
1615404460000|2021-03-10 19:27:40|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2285.9|2285.6|9
1615404470000|2021-03-10 19:27:50|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|4
1615404480000|2021-03-10 19:28:00|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2285.8|2285.5|16
1615404490000|2021-03-10 19:28:10|2286.7|2286.4|2287|2286.7|2287.2|2286.9|2286.7|2286.4|14
1615404500000|2021-03-10 19:28:20|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|7
1615404510000|2021-03-10 19:28:30|2287.3|2287|2286.9|2286.6|2287.5|2287.2|2286.9|2286.6|18
1615404520000|2021-03-10 19:28:40|2286.8|2286.5|2285.4|2285.1|2286.8|2286.5|2285.4|2285.1|28
1615404530000|2021-03-10 19:28:50|2285.8|2285.5|2286.7|2286.4|2286.7|2286.4|2285.8|2285.5|9
1615404540000|2021-03-10 19:29:00|2286.5|2286.2|2286.6|2286.3|2286.9|2286.6|2286.2|2285.9|14
1615404550000|2021-03-10 19:29:10|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.7|2285.4|10
1615404560000|2021-03-10 19:29:20|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|5
1615404570000|2021-03-10 19:29:30|2286.5|2286.2|2287|2286.7|2287.1|2286.8|2286|2285.7|11
1615404580000|2021-03-10 19:29:40|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|7
1615404590000|2021-03-10 19:29:50|2286.8|2286.5|2287.7|2287.4|2288|2287.7|2286.6|2286.3|27
1615404600000|2021-03-10 19:30:00|2287.4|2287.1|2287.1|2286.8|2288.2|2287.9|2287.1|2286.8|27
1615404610000|2021-03-10 19:30:10|2287|2286.7|2286.4|2286.1|2287.2|2286.9|2286.4|2286.1|41
1615404620000|2021-03-10 19:30:20|2286|2285.7|2286.7|2286.4|2286.8|2286.5|2286|2285.7|25
1615404630000|2021-03-10 19:30:30|2286.6|2286.3|2286.6|2286.3|2286.8|2286.5|2286.4|2286.1|14
1615404640000|2021-03-10 19:30:40|2286.7|2286.4|2287.5|2287.2|2287.5|2287.2|2286.7|2286.4|15
1615404650000|2021-03-10 19:30:50|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|5
1615404660000|2021-03-10 19:31:00|2287.3|2287|2287.9|2287.6|2287.9|2287.6|2287.2|2286.9|16
1615404670000|2021-03-10 19:31:10|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.6|2287.3|7
1615404680000|2021-03-10 19:31:20|2287.2|2286.9|2286.9|2286.6|2287.4|2287.1|2286.9|2286.6|9
1615404690000|2021-03-10 19:31:30|2287.1|2286.8|2287.2|2286.9|2287.3|2287|2287|2286.7|11
1615404700000|2021-03-10 19:31:40|2287.3|2287|2286.8|2286.5|2287.4|2287.1|2286.8|2286.5|20
1615404710000|2021-03-10 19:31:50|2287.1|2286.8|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|7
1615404720000|2021-03-10 19:32:00|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2286.8|2286.5|22
1615404730000|2021-03-10 19:32:10|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.1|2286.8|22
1615404740000|2021-03-10 19:32:20|2287.4|2287.1|2287.7|2287.4|2287.8|2287.5|2286.9|2286.6|38
1615404750000|2021-03-10 19:32:30|2287.5|2287.2|2287.8|2287.5|2287.9|2287.6|2287.4|2287.1|11
1615404760000|2021-03-10 19:32:40|2287.6|2287.3|2286.9|2286.6|2287.6|2287.3|2286.9|2286.6|18
1615404770000|2021-03-10 19:32:50|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2286.8|2286.5|38
1615404780000|2021-03-10 19:33:00|2287.3|2287|2288.2|2287.9|2288.5|2288.2|2287|2286.7|34
1615404790000|2021-03-10 19:33:10|2288.9|2288.6|2288.1|2287.8|2288.9|2288.6|2288.1|2287.8|23
1615404800000|2021-03-10 19:33:20|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2287.9|2287.6|13
1615404810000|2021-03-10 19:33:30|2288.2|2287.9|2287.5|2287.2|2288.2|2287.9|2287.4|2287.1|29
1615404820000|2021-03-10 19:33:40|2287.7|2287.4|2287.3|2287|2288|2287.7|2287.3|2287|17
1615404830000|2021-03-10 19:33:50|2287.4|2287.1|2288|2287.7|2288.1|2287.8|2287.4|2287.1|21
1615404840000|2021-03-10 19:34:00|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2287.7|2287.4|32
1615404850000|2021-03-10 19:34:10|2288.3|2288|2288.6|2288.3|2288.8|2288.5|2288.3|2288|22
1615404860000|2021-03-10 19:34:20|2288.8|2288.5|2289.1|2288.8|2289.4|2289.1|2288.8|2288.5|126
1615404870000|2021-03-10 19:34:30|2289|2288.7|2288.5|2288.2|2289.2|2288.9|2288.4|2288.1|33
1615404880000|2021-03-10 19:34:40|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2287.6|2287.3|36
1615404890000|2021-03-10 19:34:50|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|16
1615404900000|2021-03-10 19:35:00|2288.3|2288|2288.2|2287.9|2288.5|2288.2|2288.1|2287.8|53
1615404910000|2021-03-10 19:35:10|2288|2287.7|2288|2287.7|2288.3|2288|2287.7|2287.4|32
1615404920000|2021-03-10 19:35:20|2288.2|2287.9|2287.9|2287.6|2288.5|2288.2|2287.9|2287.6|66
1615404930000|2021-03-10 19:35:30|2288.1|2287.8|2287.7|2287.4|2288.1|2287.8|2287.6|2287.3|12
1615404940000|2021-03-10 19:35:40|||||||||2
1615404950000|2021-03-10 19:35:50|2287.4|2287.1|2287.9|2287.6|2287.9|2287.6|2287.3|2287|16
1615404960000|2021-03-10 19:36:00|2287.7|2287.4|2287.3|2287|2287.7|2287.4|2286.9|2286.6|45
1615404970000|2021-03-10 19:36:10|2287.6|2287.3|2288.2|2287.9|2288.2|2287.9|2287.6|2287.3|29
1615404980000|2021-03-10 19:36:20|2288.3|2288|2288.7|2288.4|2289.1|2288.8|2288.3|2288|21
1615404990000|2021-03-10 19:36:30|2288.4|2288.1|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|14
1615405000000|2021-03-10 19:36:40|2288.6|2288.3|2289|2288.7|2289.1|2288.8|2288.6|2288.3|13
1615405010000|2021-03-10 19:36:50|2288.9|2288.6|2289|2288.7|2289.5|2289.2|2288.9|2288.6|25
1615405020000|2021-03-10 19:37:00|2289.2|2288.9|2289.4|2289.1|2289.6|2289.3|2289.1|2288.8|29
1615405030000|2021-03-10 19:37:10|2288.8|2288.5|2288.3|2288|2288.8|2288.5|2288|2287.7|40
1615405040000|2021-03-10 19:37:20|2288.4|2288.1|2288.5|2288.2|2288.9|2288.6|2288.4|2288.1|27
1615405050000|2021-03-10 19:37:30|2288.4|2288.1|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|11
1615405060000|2021-03-10 19:37:40|2288.6|2288.3|2288.9|2288.6|2289|2288.7|2288.6|2288.3|17
1615405070000|2021-03-10 19:37:50|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|16
1615405080000|2021-03-10 19:38:00|2288.6|2288.3|2289.3|2289|2289.8|2289.5|2288.6|2288.3|55
1615405090000|2021-03-10 19:38:10|2289.5|2289.2|2290|2289.7|2290|2289.7|2289.5|2289.2|27
1615405100000|2021-03-10 19:38:20|2290.1|2289.8|2290.1|2289.8|2290.3|2290|2290|2289.7|24
1615405110000|2021-03-10 19:38:30|2290.3|2290|2290.3|2290|2290.7|2290.4|2290.2|2289.9|50
1615405120000|2021-03-10 19:38:40|2290.4|2290.1|2289.8|2289.5|2290.4|2290.1|2289.8|2289.5|17
1615405130000|2021-03-10 19:38:50|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|14
1615405140000|2021-03-10 19:39:00|2290.1|2289.8|2289.5|2289.2|2290.2|2289.9|2289.5|2289.2|59
1615405150000|2021-03-10 19:39:10|2289.6|2289.3|2289.6|2289.3|2290.1|2289.8|2289.6|2289.3|43
1615405160000|2021-03-10 19:39:20|2289.8|2289.5|2290.7|2290.4|2290.7|2290.4|2289.7|2289.4|15
1615405170000|2021-03-10 19:39:30|2290.5|2290.2|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|24
1615405180000|2021-03-10 19:39:40|2290.3|2290|2290.4|2290.1|2290.5|2290.2|2290.3|2290|26
1615405190000|2021-03-10 19:39:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|6
1615405200000|2021-03-10 19:40:00|2290.3|2290|2290.3|2290|2290.8|2290.5|2290.3|2290|39
1615405210000|2021-03-10 19:40:10|2290.7|2290.4|2290.2|2289.9|2290.7|2290.4|2290.2|2289.9|10
1615405220000|2021-03-10 19:40:20|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.5|2289.2|36
1615405230000|2021-03-10 19:40:30|2290|2289.7|2290|2289.7|2290.2|2289.9|2289.9|2289.6|12
1615405240000|2021-03-10 19:40:40|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|4
1615405250000|2021-03-10 19:40:50|2290.3|2290|2289.9|2289.6|2290.3|2290|2289.9|2289.6|6
1615405260000|2021-03-10 19:41:00|2289.8|2289.5|2289.8|2289.5|2290.4|2290.1|2289.8|2289.5|15
1615405270000|2021-03-10 19:41:10|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|3
1615405280000|2021-03-10 19:41:20|2289.6|2289.3|2290.6|2290.3|2290.6|2290.3|2289.6|2289.3|34
1615405290000|2021-03-10 19:41:30|2290.3|2290|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|14
1615405300000|2021-03-10 19:41:40|2290|2289.7|2290.3|2290|2290.3|2290|2290|2289.7|6
1615405310000|2021-03-10 19:41:50|2290.4|2290.1|2290.1|2289.8|2290.4|2290.1|2290|2289.7|15
1615405320000|2021-03-10 19:42:00|2290.2|2289.9|2290.4|2290.1|2290.5|2290.2|2290.1|2289.8|20
1615405330000|2021-03-10 19:42:10|2290.5|2290.2|2290.6|2290.3|2290.8|2290.5|2290.3|2290|27
1615405340000|2021-03-10 19:42:20|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.4|2290.1|9
1615405350000|2021-03-10 19:42:30|2290.7|2290.4|2290.5|2290.2|2291.2|2290.9|2290.5|2290.2|27
1615405360000|2021-03-10 19:42:40|2290.4|2290.1|2290.1|2289.8|2290.6|2290.3|2290.1|2289.8|25
1615405370000|2021-03-10 19:42:50|2290.3|2290|2289.9|2289.6|2290.3|2290|2289.7|2289.4|7
1615405380000|2021-03-10 19:43:00|2289.6|2289.3|2290|2289.7|2290.1|2289.8|2289.2|2288.9|53
1615405390000|2021-03-10 19:43:10|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|3
1615405400000|2021-03-10 19:43:20|2289.8|2289.5|2289.3|2289|2289.8|2289.5|2289.3|2289|14
1615405410000|2021-03-10 19:43:30|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.1|2288.8|6
1615405420000|2021-03-10 19:43:40|2289.2|2288.9|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|10
1615405430000|2021-03-10 19:43:50|2289.5|2289.2|2290|2289.7|2290.2|2289.9|2289.3|2289|13
1615405440000|2021-03-10 19:44:00|2289.9|2289.6|2290|2289.7|2290.2|2289.9|2289.9|2289.6|8
1615405450000|2021-03-10 19:44:10|2289.8|2289.5|2290.1|2289.8|2290.1|2289.8|2289.6|2289.3|19
1615405460000|2021-03-10 19:44:20|2289.9|2289.6|2289.9|2289.6|2290.2|2289.9|2289.7|2289.4|12
1615405470000|2021-03-10 19:44:30|2290.2|2289.9|2290.7|2290.4|2290.7|2290.4|2290.2|2289.9|33
1615405480000|2021-03-10 19:44:40|2290.9|2290.6|2290.5|2290.2|2290.9|2290.6|2290.5|2290.2|13
1615405490000|2021-03-10 19:44:50|2290.3|2290|2289.8|2289.5|2290.3|2290|2289.8|2289.5|12
1615405500000|2021-03-10 19:45:00|2289.7|2289.4|2289.7|2289.4|2290|2289.7|2289.6|2289.3|30
1615405510000|2021-03-10 19:45:10|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2288.8|2288.5|41
1615405520000|2021-03-10 19:45:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|6
1615405530000|2021-03-10 19:45:30|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2288.9|2288.6|20
1615405540000|2021-03-10 19:45:40|2289.5|2289.2|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|13
1615405550000|2021-03-10 19:45:50|2289.3|2289|2289.7|2289.4|2289.8|2289.5|2289.3|2289|9
1615405560000|2021-03-10 19:46:00|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|11
1615405570000|2021-03-10 19:46:10|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|4
1615405580000|2021-03-10 19:46:20|2290|2289.7|2290.3|2290|2290.3|2290|2290|2289.7|10
1615405590000|2021-03-10 19:46:30|2290.2|2289.9|2290|2289.7|2290.3|2290|2289.8|2289.5|20
1615405600000|2021-03-10 19:46:40|2289.6|2289.3|2288.9|2288.6|2289.6|2289.3|2288.9|2288.6|14
1615405610000|2021-03-10 19:46:50|2288.7|2288.4|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|33
1615405620000|2021-03-10 19:47:00|2288.6|2288.3|2289.3|2289|2289.3|2289|2288.5|2288.2|24
1615405630000|2021-03-10 19:47:10|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289|2288.7|8
1615405640000|2021-03-10 19:47:20|2289|2288.7|2289.6|2289.3|2289.6|2289.3|2289|2288.7|13
1615405650000|2021-03-10 19:47:30|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.3|2289|6
1615405660000|2021-03-10 19:47:40|2289.4|2289.1|2290|2289.7|2290|2289.7|2288.9|2288.6|36
1615405670000|2021-03-10 19:47:50|2289.8|2289.5|2290.3|2290|2290.4|2290.1|2289.8|2289.5|22
1615405680000|2021-03-10 19:48:00|2290.4|2290.1|2291.2|2290.9|2291.2|2290.9|2290|2289.7|56
1615405690000|2021-03-10 19:48:10|2291.1|2290.8|2291.6|2291.3|2291.7|2291.4|2291.1|2290.8|122
1615405700000|2021-03-10 19:48:20|2291.5|2291.2|2292|2291.7|2292|2291.7|2291.5|2291.2|41
1615405710000|2021-03-10 19:48:30|2291.8|2291.5|2292.3|2292|2292.7|2292.4|2291.8|2291.5|113
1615405720000|2021-03-10 19:48:40|2292.4|2292.1|2292|2291.7|2292.4|2292.1|2291.8|2291.5|14
1615405730000|2021-03-10 19:48:50|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292|2291.7|23
1615405740000|2021-03-10 19:49:00|2292.9|2292.6|2294|2293.7|2294.2|2293.9|2292.8|2292.5|125
1615405750000|2021-03-10 19:49:10|2294.3|2294|2294.2|2293.9|2294.6|2294.3|2293.9|2293.6|113
1615405760000|2021-03-10 19:49:20|2294.1|2293.8|2294.2|2293.9|2294.4|2294.1|2294.1|2293.8|36
1615405770000|2021-03-10 19:49:30|2294|2293.7|2294.5|2294.2|2294.5|2294.2|2293.9|2293.6|21
1615405780000|2021-03-10 19:49:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2293.9|2293.6|22
1615405790000|2021-03-10 19:49:50|2294.4|2294.1|2294.7|2294.4|2294.7|2294.4|2294.3|2294|73
1615405800000|2021-03-10 19:50:00|2294.8|2294.5|2294.1|2293.8|2294.8|2294.5|2293.7|2293.4|117
1615405810000|2021-03-10 19:50:10|2294.4|2294.1|2294.8|2294.5|2295.4|2295.1|2294.4|2294.1|324
1615405820000|2021-03-10 19:50:20|2294.6|2294.3|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|128
1615405830000|2021-03-10 19:50:30|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294|2293.7|71
1615405840000|2021-03-10 19:50:40|2294.5|2294.2|2294.5|2294.2|2294.9|2294.6|2294.3|2294|91
1615405850000|2021-03-10 19:50:50|2294.4|2294.1|2294.2|2293.9|2294.6|2294.3|2294|2293.7|52
1615405860000|2021-03-10 19:51:00|2294.3|2294|2294.1|2293.8|2294.6|2294.3|2294.1|2293.8|41
1615405870000|2021-03-10 19:51:10|2293.5|2293.2|2293.2|2292.9|2293.6|2293.3|2293|2292.7|48
1615405880000|2021-03-10 19:51:20|2293.4|2293.1|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|12
1615405890000|2021-03-10 19:51:30|2293.6|2293.3|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|14
1615405900000|2021-03-10 19:51:40|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2293.8|2293.5|47
1615405910000|2021-03-10 19:51:50|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2293.7|2293.4|275
1615405920000|2021-03-10 19:52:00|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.4|2293.1|183
1615405930000|2021-03-10 19:52:10|2293.7|2293.4|2292.9|2292.6|2293.7|2293.4|2292.9|2292.6|16
1615405940000|2021-03-10 19:52:20|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.4|2292.1|18
1615405950000|2021-03-10 19:52:30|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.5|2292.2|48
1615405960000|2021-03-10 19:52:40|2293.1|2292.8|2293.2|2292.9|2293.5|2293.2|2293.1|2292.8|23
1615405970000|2021-03-10 19:52:50|2293.1|2292.8|2293.5|2293.2|2293.7|2293.4|2293.1|2292.8|14
1615405980000|2021-03-10 19:53:00|2293.4|2293.1|2293.8|2293.5|2293.8|2293.5|2293.4|2293.1|13
1615405990000|2021-03-10 19:53:10|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.7|2293.4|14
1615406000000|2021-03-10 19:53:20|2293.7|2293.4|2294.1|2293.8|2294.1|2293.8|2293.5|2293.2|14
1615406010000|2021-03-10 19:53:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|8
1615406020000|2021-03-10 19:53:40|2293.6|2293.3|2293.4|2293.1|2293.8|2293.5|2293|2292.7|26
1615406030000|2021-03-10 19:53:50|2292.7|2292.4|2291.5|2291.2|2292.7|2292.4|2291.5|2291.2|59
1615406040000|2021-03-10 19:54:00|2291.8|2291.5|2292.1|2291.8|2292.1|2291.8|2291.7|2291.4|17
1615406050000|2021-03-10 19:54:10|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.1|2291.8|13
1615406060000|2021-03-10 19:54:20|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.3|2292|6
1615406070000|2021-03-10 19:54:30|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|12
1615406080000|2021-03-10 19:54:40|2292.5|2292.2|2292.8|2292.5|2292.8|2292.5|2292.4|2292.1|23
1615406090000|2021-03-10 19:54:50|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.3|2292|9
1615406100000|2021-03-10 19:55:00|2292.1|2291.8|2291.7|2291.4|2292.2|2291.9|2291.7|2291.4|28
1615406110000|2021-03-10 19:55:10|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292|2291.7|31
1615406120000|2021-03-10 19:55:20|2291.9|2291.6|2292.1|2291.8|2292.2|2291.9|2291.7|2291.4|13
1615406130000|2021-03-10 19:55:30|2292.4|2292.1|2292.9|2292.6|2293.2|2292.9|2292.4|2292.1|40
1615406140000|2021-03-10 19:55:40|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|10
1615406150000|2021-03-10 19:55:50|2292.8|2292.5|2292.5|2292.2|2292.8|2292.5|2292.4|2292.1|40
1615406160000|2021-03-10 19:56:00|2292.6|2292.3|2292|2291.7|2292.6|2292.3|2292|2291.7|19
1615406170000|2021-03-10 19:56:10|2292.2|2291.9|2291.7|2291.4|2292.2|2291.9|2291.5|2291.2|50
1615406180000|2021-03-10 19:56:20|2291.8|2291.5|2291.6|2291.3|2292.2|2291.9|2291.6|2291.3|19
1615406190000|2021-03-10 19:56:30|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.3|2291|10
1615406200000|2021-03-10 19:56:40|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291|2290.7|25
1615406210000|2021-03-10 19:56:50|2291.9|2291.6|2292|2291.7|2292.6|2292.3|2291.7|2291.4|95
1615406220000|2021-03-10 19:57:00|2291.9|2291.6|2292.3|2292|2292.5|2292.2|2291.9|2291.6|19
1615406230000|2021-03-10 19:57:10|2292.4|2292.1|2292.1|2291.8|2292.8|2292.5|2292.1|2291.8|56
1615406240000|2021-03-10 19:57:20|2292.6|2292.3|2292.8|2292.5|2293.1|2292.8|2292.6|2292.3|31
1615406250000|2021-03-10 19:57:30|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|6
1615406260000|2021-03-10 19:57:40|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2291.8|2291.5|25
1615406270000|2021-03-10 19:57:50|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.4|2291.1|24
1615406280000|2021-03-10 19:58:00|2291.7|2291.4|2291.8|2291.5|2292|2291.7|2291.5|2291.2|104
1615406290000|2021-03-10 19:58:10|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.2|2290.9|25
1615406300000|2021-03-10 19:58:20|2291.4|2291.1|2291.3|2291|2291.5|2291.2|2291.1|2290.8|82
1615406310000|2021-03-10 19:58:30|2291|2290.7|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|88
1615406320000|2021-03-10 19:58:40|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|8
1615406330000|2021-03-10 19:58:50|2290.7|2290.4|2290.7|2290.4|2291.1|2290.8|2290.6|2290.3|21
1615406340000|2021-03-10 19:59:00|2291|2290.7|2290.3|2290|2291|2290.7|2290.1|2289.8|163
1615406350000|2021-03-10 19:59:10|2290.1|2289.8|2291.1|2290.8|2291.1|2290.8|2289.8|2289.5|71
1615406360000|2021-03-10 19:59:20|2291.3|2291|2291.1|2290.8|2291.4|2291.1|2291|2290.7|31
1615406370000|2021-03-10 19:59:30|2291.2|2290.9|2290.7|2290.4|2291.2|2290.9|2290.7|2290.4|42
1615406380000|2021-03-10 19:59:40|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290.3|2290|18
1615406390000|2021-03-10 19:59:50|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2289.8|2289.5|17
1615406400000|2021-03-10 20:00:00|2290.2|2289.9|2289.6|2289.3|2290.2|2289.9|2289.6|2289.3|81
1615406410000|2021-03-10 20:00:10|2289.4|2289.1|2289.1|2288.8|2289.5|2289.2|2288.5|2288.2|80
1615406420000|2021-03-10 20:00:20|2289.2|2288.9|2290.1|2289.8|2290.1|2289.8|2289|2288.7|76
1615406430000|2021-03-10 20:00:30|2290.2|2289.9|2290.8|2290.5|2290.8|2290.5|2290.2|2289.9|20
1615406440000|2021-03-10 20:00:40|2290.5|2290.2|2290.6|2290.3|2291|2290.7|2290.5|2290.2|18
1615406450000|2021-03-10 20:00:50|2291|2290.7|2290.1|2289.8|2291|2290.7|2290.1|2289.8|13
1615406460000|2021-03-10 20:01:00|2290.3|2290|2290.3|2290|2290.3|2290|2290|2289.7|25
1615406470000|2021-03-10 20:01:10|2290.5|2290.2|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|12
1615406480000|2021-03-10 20:01:20|2290.3|2290|2290.4|2290.1|2290.9|2290.6|2290.3|2290|39
1615406490000|2021-03-10 20:01:30|2290|2289.7|2290.3|2290|2290.3|2290|2290|2289.7|19
1615406500000|2021-03-10 20:01:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.2|2289.9|15
1615406510000|2021-03-10 20:01:50|2290.5|2290.2|2290.6|2290.3|2290.7|2290.4|2290.3|2290|18
1615406520000|2021-03-10 20:02:00|2290.8|2290.5|2290.5|2290.2|2290.8|2290.5|2290.5|2290.2|12
1615406530000|2021-03-10 20:02:10|2290.2|2289.9|2291.1|2290.8|2291.1|2290.8|2290.2|2289.9|21
1615406540000|2021-03-10 20:02:20|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291|2290.7|11
1615406550000|2021-03-10 20:02:30|2291.4|2291.1|2292.5|2292.2|2292.7|2292.4|2291.4|2291.1|205
1615406560000|2021-03-10 20:02:40|2292.4|2292.1|2292.5|2292.2|2292.9|2292.6|2292.3|2292|200
1615406570000|2021-03-10 20:02:50|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2291.8|2291.5|42
1615406580000|2021-03-10 20:03:00|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2291.6|2291.3|23
1615406590000|2021-03-10 20:03:10|2292|2291.7|2291.5|2291.2|2292|2291.7|2291|2290.7|47
1615406600000|2021-03-10 20:03:20|2291.2|2290.9|2290.3|2290|2291.2|2290.9|2290.2|2289.9|210
1615406610000|2021-03-10 20:03:30|2290.1|2289.8|2290.3|2290|2290.4|2290.1|2289.7|2289.4|39
1615406620000|2021-03-10 20:03:40|2290.1|2289.8|2290.3|2290|2290.7|2290.4|2290|2289.7|30
1615406630000|2021-03-10 20:03:50|2290.4|2290.1|2290.7|2290.4|2290.7|2290.4|2290.4|2290.1|17
1615406640000|2021-03-10 20:04:00|2290.5|2290.2|2288.4|2288.1|2290.5|2290.2|2287.9|2287.6|129
1615406650000|2021-03-10 20:04:10|2288.3|2288|2286.5|2286.2|2288.3|2288|2286.3|2286|189
1615406660000|2021-03-10 20:04:20|2286.6|2286.3|2286.6|2286.3|2287.1|2286.8|2286.4|2286.1|54
1615406670000|2021-03-10 20:04:30|2286.5|2286.2|2285.8|2285.5|2286.5|2286.2|2285.1|2284.8|218
1615406680000|2021-03-10 20:04:40|2285.7|2285.4|2285.7|2285.4|2285.9|2285.6|2285.4|2285.1|39
1615406690000|2021-03-10 20:04:50|2285.5|2285.2|2286.6|2286.3|2286.6|2286.3|2285.5|2285.2|32
1615406700000|2021-03-10 20:05:00|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.5|2286.2|68
1615406710000|2021-03-10 20:05:10|2287|2286.7|2286.6|2286.3|2287|2286.7|2286.4|2286.1|134
1615406720000|2021-03-10 20:05:20|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2285.9|2285.6|45
1615406730000|2021-03-10 20:05:30|2286.9|2286.6|2287.8|2287.5|2287.9|2287.6|2286.9|2286.6|27
1615406740000|2021-03-10 20:05:40|2287.9|2287.6|2287.8|2287.5|2288.2|2287.9|2287.7|2287.4|25
1615406750000|2021-03-10 20:05:50|2287.9|2287.6|2288.3|2288|2288.4|2288.1|2287.9|2287.6|24
1615406760000|2021-03-10 20:06:00|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288|2287.7|25
1615406770000|2021-03-10 20:06:10|2288|2287.7|2287.1|2286.8|2288|2287.7|2287|2286.7|31
1615406780000|2021-03-10 20:06:20|2286.9|2286.6|2286.7|2286.4|2287.1|2286.8|2286.7|2286.4|14
1615406790000|2021-03-10 20:06:30|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.3|2286|46
1615406800000|2021-03-10 20:06:40|2286.4|2286.1|2285.9|2285.6|2286.5|2286.2|2285.8|2285.5|21
1615406810000|2021-03-10 20:06:50|2285.7|2285.4|2286.1|2285.8|2286.2|2285.9|2285.7|2285.4|15
1615406820000|2021-03-10 20:07:00|2285.5|2285.2|2285.4|2285.1|2285.7|2285.4|2285.3|2285|46
1615406830000|2021-03-10 20:07:10|2285.6|2285.3|2286.2|2285.9|2286.2|2285.9|2285.3|2285|51
1615406840000|2021-03-10 20:07:20|2286.1|2285.8|2287|2286.7|2287.1|2286.8|2285.8|2285.5|28
1615406850000|2021-03-10 20:07:30|2286.7|2286.4|2286.8|2286.5|2287|2286.7|2286.5|2286.2|31
1615406860000|2021-03-10 20:07:40|2286.9|2286.6|2287.4|2287.1|2288|2287.7|2286.9|2286.6|112
1615406870000|2021-03-10 20:07:50|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|19
1615406880000|2021-03-10 20:08:00|2287.8|2287.5|2288.2|2287.9|2288.4|2288.1|2287.8|2287.5|48
1615406890000|2021-03-10 20:08:10|2288.3|2288|2288.5|2288.2|2288.8|2288.5|2288.3|2288|61
1615406900000|2021-03-10 20:08:20|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2287.9|2287.6|25
1615406910000|2021-03-10 20:08:30|2287.8|2287.5|2287.5|2287.2|2287.9|2287.6|2287.2|2286.9|30
1615406920000|2021-03-10 20:08:40|2287.4|2287.1|2287.8|2287.5|2288.1|2287.8|2287.4|2287.1|20
1615406930000|2021-03-10 20:08:50|2288|2287.7|2288.1|2287.8|2288.3|2288|2288|2287.7|16
1615406940000|2021-03-10 20:09:00|2287.8|2287.5|2287.4|2287.1|2287.8|2287.5|2287.4|2287.1|12
1615406950000|2021-03-10 20:09:10|2287.6|2287.3|2287.4|2287.1|2287.7|2287.4|2286.7|2286.4|34
1615406960000|2021-03-10 20:09:20|2287.6|2287.3|2288.2|2287.9|2288.4|2288.1|2287.6|2287.3|56
1615406970000|2021-03-10 20:09:30|2288.1|2287.8|2287.9|2287.6|2288.5|2288.2|2287.8|2287.5|17
1615406980000|2021-03-10 20:09:40|2287.8|2287.5|2288.3|2288|2288.3|2288|2287.8|2287.5|28
1615406990000|2021-03-10 20:09:50|2287.8|2287.5|2288.4|2288.1|2288.4|2288.1|2287.8|2287.5|10
1615407000000|2021-03-10 20:10:00|2288.2|2287.9|2287.1|2286.8|2288.6|2288.3|2287.1|2286.8|45
1615407010000|2021-03-10 20:10:10|2287.3|2287|2288|2287.7|2288|2287.7|2287.3|2287|21
1615407020000|2021-03-10 20:10:20|2287.7|2287.4|2286.9|2286.6|2287.7|2287.4|2286.9|2286.6|18
1615407030000|2021-03-10 20:10:30|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.3|2286|46
1615407040000|2021-03-10 20:10:40|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|19
1615407050000|2021-03-10 20:10:50|2286.9|2286.6|2287.6|2287.3|2287.6|2287.3|2286.9|2286.6|18
1615407060000|2021-03-10 20:11:00|2287.3|2287|2286.4|2286.1|2287.3|2287|2286.2|2285.9|32
1615407070000|2021-03-10 20:11:10|2286.7|2286.4|2287|2286.7|2287.1|2286.8|2286.6|2286.3|12
1615407080000|2021-03-10 20:11:20|2286.8|2286.5|2286.5|2286.2|2286.9|2286.6|2286.5|2286.2|14
1615407090000|2021-03-10 20:11:30|2287|2286.7|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|5
1615407100000|2021-03-10 20:11:40|2287|2286.7|2287.1|2286.8|2287.6|2287.3|2287|2286.7|21
1615407110000|2021-03-10 20:11:50|2286.8|2286.5|2286.8|2286.5|2287.1|2286.8|2286.7|2286.4|15
1615407120000|2021-03-10 20:12:00|2286.3|2286|2286|2285.7|2286.4|2286.1|2285.9|2285.6|49
1615407130000|2021-03-10 20:12:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2285.6|2285.3|46
1615407140000|2021-03-10 20:12:20|2286.4|2286.1|2286.5|2286.2|2287|2286.7|2286|2285.7|52
1615407150000|2021-03-10 20:12:30|2286.4|2286.1|2287|2286.7|2287.2|2286.9|2286.4|2286.1|46
1615407160000|2021-03-10 20:12:40|2286.9|2286.6|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|16
1615407170000|2021-03-10 20:12:50|2287.2|2286.9|2286.8|2286.5|2287.2|2286.9|2285.9|2285.6|233
1615407180000|2021-03-10 20:13:00|2286.6|2286.3|2286.4|2286.1|2286.8|2286.5|2286.4|2286.1|35
1615407190000|2021-03-10 20:13:10|2286.7|2286.4|2286.3|2286|2286.9|2286.6|2286.3|2286|25
1615407200000|2021-03-10 20:13:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|21
1615407210000|2021-03-10 20:13:30|2285.8|2285.5|2285.8|2285.5|2286|2285.7|2285.6|2285.3|14
1615407220000|2021-03-10 20:13:40|2285.9|2285.6|2285.3|2285|2286.1|2285.8|2285.2|2284.9|37
1615407230000|2021-03-10 20:13:50|2285.2|2284.9|2284.7|2284.4|2285.2|2284.9|2284.7|2284.4|63
1615407240000|2021-03-10 20:14:00|2284.8|2284.5|2285.3|2285|2285.3|2285|2284.6|2284.3|56
1615407250000|2021-03-10 20:14:10|2285.5|2285.2|2285.3|2285|2285.6|2285.3|2285.2|2284.9|27
1615407260000|2021-03-10 20:14:20|2285.5|2285.2|2284.9|2284.6|2285.5|2285.2|2284.6|2284.3|22
1615407270000|2021-03-10 20:14:30|2284.6|2284.3|2285.1|2284.8|2285.1|2284.8|2284.6|2284.3|14
1615407280000|2021-03-10 20:14:40|2284.9|2284.6|2284.4|2284.1|2284.9|2284.6|2284.2|2283.9|44
1615407290000|2021-03-10 20:14:50|2284.2|2283.9|2284.9|2284.6|2285.1|2284.8|2284.2|2283.9|40
1615407300000|2021-03-10 20:15:00|2285|2284.7|2286.5|2286.2|2286.5|2286.2|2284.9|2284.6|63
1615407310000|2021-03-10 20:15:10|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2285.8|2285.5|21
1615407320000|2021-03-10 20:15:20|2286.4|2286.1|2286|2285.7|2286.5|2286.2|2285.8|2285.5|36
1615407330000|2021-03-10 20:15:30|2286.1|2285.8|2286.6|2286.3|2286.6|2286.3|2285.9|2285.6|11
1615407340000|2021-03-10 20:15:40|2286.3|2286|2287.4|2287.1|2287.4|2287.1|2286.1|2285.8|27
1615407350000|2021-03-10 20:15:50|2287.5|2287.2|2287.2|2286.9|2287.6|2287.3|2287.1|2286.8|40
1615407360000|2021-03-10 20:16:00|2287.1|2286.8|2288.2|2287.9|2288.2|2287.9|2287.1|2286.8|34
1615407370000|2021-03-10 20:16:10|2287.9|2287.6|2287.4|2287.1|2288|2287.7|2287.4|2287.1|40
1615407380000|2021-03-10 20:16:20|2287.1|2286.8|2286.6|2286.3|2287.1|2286.8|2286.5|2286.2|24
1615407390000|2021-03-10 20:16:30|2286.8|2286.5|2286.5|2286.2|2287|2286.7|2286.3|2286|16
1615407400000|2021-03-10 20:16:40|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|8
1615407410000|2021-03-10 20:16:50|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2285.8|2285.5|17
1615407420000|2021-03-10 20:17:00|2285.5|2285.2|2285.9|2285.6|2285.9|2285.6|2285.1|2284.8|31
1615407430000|2021-03-10 20:17:10|2286|2285.7|2286.2|2285.9|2286.3|2286|2285.6|2285.3|29
1615407440000|2021-03-10 20:17:20|2286.1|2285.8|2287.2|2286.9|2287.4|2287.1|2286.1|2285.8|56
1615407450000|2021-03-10 20:17:30|2287|2286.7|2287.5|2287.2|2287.5|2287.2|2286.9|2286.6|38
1615407460000|2021-03-10 20:17:40|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.2|2286.9|25
1615407470000|2021-03-10 20:17:50|2287.4|2287.1|2287.7|2287.4|2287.9|2287.6|2287.4|2287.1|19
1615407480000|2021-03-10 20:18:00|2287.6|2287.3|2287.2|2286.9|2287.6|2287.3|2286.9|2286.6|16
1615407490000|2021-03-10 20:18:10|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|4
1615407500000|2021-03-10 20:18:20|2287|2286.7|2287.3|2287|2287.3|2287|2286.9|2286.6|20
1615407510000|2021-03-10 20:18:30|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|7
1615407520000|2021-03-10 20:18:40|2287.5|2287.2|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|32
1615407530000|2021-03-10 20:18:50|2287.8|2287.5|2287.8|2287.5|2288.1|2287.8|2287.5|2287.2|24
1615407540000|2021-03-10 20:19:00|2287.7|2287.4|2287.8|2287.5|2288.1|2287.8|2287.7|2287.4|19
1615407550000|2021-03-10 20:19:10|2287.7|2287.4|2287.4|2287.1|2287.7|2287.4|2286.8|2286.5|32
1615407560000|2021-03-10 20:19:20|2287.5|2287.2|2287|2286.7|2287.6|2287.3|2287|2286.7|13
1615407570000|2021-03-10 20:19:30|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|67
1615407580000|2021-03-10 20:19:40|2287.5|2287.2|2287.9|2287.6|2288|2287.7|2287.5|2287.2|25
1615407590000|2021-03-10 20:19:50|2287.8|2287.5|2288|2287.7|2288.1|2287.8|2287.7|2287.4|15
1615407600000|2021-03-10 20:20:00|2288.3|2288|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|68
1615407610000|2021-03-10 20:20:10|2288.5|2288.2|2289|2288.7|2289|2288.7|2288.5|2288.2|33
1615407620000|2021-03-10 20:20:20|2289.2|2288.9|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|30
1615407630000|2021-03-10 20:20:30|2288.5|2288.2|2289|2288.7|2289|2288.7|2288.5|2288.2|51
1615407640000|2021-03-10 20:20:40|2288.8|2288.5|2290.1|2289.8|2290.1|2289.8|2288.7|2288.4|158
1615407650000|2021-03-10 20:20:50|2290|2289.7|2290.3|2290|2290.5|2290.2|2290|2289.7|45
1615407660000|2021-03-10 20:21:00|2290.4|2290.1|2290.5|2290.2|2290.7|2290.4|2290.3|2290|33
1615407670000|2021-03-10 20:21:10|2290.4|2290.1|2290.6|2290.3|2290.7|2290.4|2290.2|2289.9|25
1615407680000|2021-03-10 20:21:20|2290.7|2290.4|2290|2289.7|2290.7|2290.4|2289.7|2289.4|35
1615407690000|2021-03-10 20:21:30|2290.1|2289.8|2290.1|2289.8|2290.3|2290|2290|2289.7|10
1615407700000|2021-03-10 20:21:40|2290.3|2290|2289.8|2289.5|2290.3|2290|2289.8|2289.5|13
1615407710000|2021-03-10 20:21:50|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289|2288.7|28
1615407720000|2021-03-10 20:22:00|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289|2288.7|16
1615407730000|2021-03-10 20:22:10|2288.8|2288.5|2289.4|2289.1|2289.5|2289.2|2288.8|2288.5|19
1615407740000|2021-03-10 20:22:20|2289.3|2289|2289.1|2288.8|2289.5|2289.2|2289.1|2288.8|10
1615407750000|2021-03-10 20:22:30|2289.4|2289.1|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|580
1615407760000|2021-03-10 20:22:40|2289.8|2289.5|2288.9|2288.6|2289.8|2289.5|2288.8|2288.5|18
1615407770000|2021-03-10 20:22:50|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|23
1615407780000|2021-03-10 20:23:00|2288|2287.7|2288.8|2288.5|2288.8|2288.5|2288|2287.7|10
1615407790000|2021-03-10 20:23:10|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|5
1615407800000|2021-03-10 20:23:20|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|112
1615407810000|2021-03-10 20:23:30|2289.8|2289.5|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|29
1615407820000|2021-03-10 20:23:40|2289.9|2289.6|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|14
1615407830000|2021-03-10 20:23:50|2290.3|2290|2290.4|2290.1|2290.7|2290.4|2290.2|2289.9|59
1615407840000|2021-03-10 20:24:00|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2289.7|2289.4|28
1615407850000|2021-03-10 20:24:10|2290|2289.7|2290.2|2289.9|2290.3|2290|2290|2289.7|4
1615407860000|2021-03-10 20:24:20|2290.5|2290.2|2289.9|2289.6|2290.5|2290.2|2289.9|2289.6|10
1615407870000|2021-03-10 20:24:30|2289.8|2289.5|2289.2|2288.9|2289.9|2289.6|2288.9|2288.6|25
1615407880000|2021-03-10 20:24:40|2289.5|2289.2|2289.9|2289.6|2289.9|2289.6|2289.5|2289.2|27
1615407890000|2021-03-10 20:24:50|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|16
1615407900000|2021-03-10 20:25:00|2289.9|2289.6|2289.8|2289.5|2290.3|2290|2289.6|2289.3|37
1615407910000|2021-03-10 20:25:10|2289.4|2289.1|2289|2288.7|2289.7|2289.4|2288.9|2288.6|29
1615407920000|2021-03-10 20:25:20|2288.8|2288.5|2288.2|2287.9|2288.8|2288.5|2288.2|2287.9|23
1615407930000|2021-03-10 20:25:30|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2287.7|2287.4|26
1615407940000|2021-03-10 20:25:40|2288.1|2287.8|2288.5|2288.2|2288.6|2288.3|2288|2287.7|81
1615407950000|2021-03-10 20:25:50|2288.4|2288.1|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|21
1615407960000|2021-03-10 20:26:00|2288|2287.7|2288.3|2288|2288.8|2288.5|2288|2287.7|35
1615407970000|2021-03-10 20:26:10|2288.5|2288.2|2288.1|2287.8|2288.5|2288.2|2288.1|2287.8|19
1615407980000|2021-03-10 20:26:20|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.7|2287.4|9
1615407990000|2021-03-10 20:26:30|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|18
1615408000000|2021-03-10 20:26:40|2287.4|2287.1|2287.2|2286.9|2287.9|2287.6|2287.2|2286.9|30
1615408010000|2021-03-10 20:26:50|2287.6|2287.3|2288.2|2287.9|2288.2|2287.9|2287.3|2287|15
1615408020000|2021-03-10 20:27:00|2288.1|2287.8|2288.7|2288.4|2288.7|2288.4|2288.1|2287.8|16
1615408030000|2021-03-10 20:27:10|2288.4|2288.1|2289|2288.7|2289.6|2289.3|2288.4|2288.1|43
1615408040000|2021-03-10 20:27:20|2288.9|2288.6|2288.4|2288.1|2288.9|2288.6|2288.4|2288.1|18
1615408050000|2021-03-10 20:27:30|2288.7|2288.4|2288.1|2287.8|2288.7|2288.4|2288.1|2287.8|22
1615408060000|2021-03-10 20:27:40|2288.2|2287.9|2287.8|2287.5|2288.2|2287.9|2287.3|2287|274
1615408070000|2021-03-10 20:27:50|2287.9|2287.6|2287.6|2287.3|2288|2287.7|2287.5|2287.2|21
1615408080000|2021-03-10 20:28:00|2287.3|2287|2286|2285.7|2287.3|2287|2285.8|2285.5|42
1615408090000|2021-03-10 20:28:10|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2285.5|2285.2|94
1615408100000|2021-03-10 20:28:20|2285.9|2285.6|2286.3|2286|2286.3|2286|2285.9|2285.6|46
1615408110000|2021-03-10 20:28:30|2286.2|2285.9|2287.1|2286.8|2287.3|2287|2286.2|2285.9|32
1615408120000|2021-03-10 20:28:40|2287.2|2286.9|2286.7|2286.4|2287.2|2286.9|2286.7|2286.4|45
1615408130000|2021-03-10 20:28:50|2287|2286.7|2286.5|2286.2|2287|2286.7|2286|2285.7|24
1615408140000|2021-03-10 20:29:00|2286.4|2286.1|2286.2|2285.9|2286.5|2286.2|2286.2|2285.9|13
1615408150000|2021-03-10 20:29:10|2286.3|2286|2285.3|2285|2286.3|2286|2285.1|2284.8|32
1615408160000|2021-03-10 20:29:20|2285.5|2285.2|2285.3|2285|2285.8|2285.5|2285.3|2285|18
1615408170000|2021-03-10 20:29:30|2285.2|2284.9|2285.6|2285.3|2285.8|2285.5|2285.1|2284.8|10
1615408180000|2021-03-10 20:29:40|2285.7|2285.4|2285.8|2285.5|2286|2285.7|2285.7|2285.4|18
1615408190000|2021-03-10 20:29:50|2286|2285.7|2285.1|2284.8|2286|2285.7|2284.9|2284.6|20
1615408200000|2021-03-10 20:30:00|2285.3|2285|2285.3|2285|2285.9|2285.6|2284.9|2284.6|66
1615408210000|2021-03-10 20:30:10|2285.2|2284.9|2285|2284.7|2285.4|2285.1|2284.9|2284.6|18
1615408220000|2021-03-10 20:30:20|2285.1|2284.8|2284.7|2284.4|2285.3|2285|2284.6|2284.3|32
1615408230000|2021-03-10 20:30:30|2284.6|2284.3|2284.4|2284.1|2284.9|2284.6|2284.2|2283.9|28
1615408240000|2021-03-10 20:30:40|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.3|2284|16
1615408250000|2021-03-10 20:30:50|2284.7|2284.4|2284.2|2283.9|2284.8|2284.5|2284|2283.7|34
1615408260000|2021-03-10 20:31:00|2284.4|2284.1|2284.5|2284.2|2284.6|2284.3|2284|2283.7|36
1615408270000|2021-03-10 20:31:10|2284.3|2284|2284.4|2284.1|2284.6|2284.3|2283.8|2283.5|61
1615408280000|2021-03-10 20:31:20|2284.2|2283.9|2284.7|2284.4|2284.7|2284.4|2284.2|2283.9|21
1615408290000|2021-03-10 20:31:30|2284.5|2284.2|2284.3|2284|2284.7|2284.4|2284.1|2283.8|200
1615408300000|2021-03-10 20:31:40|2284|2283.7|2284.3|2284|2284.3|2284|2284|2283.7|32
1615408310000|2021-03-10 20:31:50|2284.2|2283.9|2283.9|2283.6|2284.4|2284.1|2283.7|2283.4|10
1615408320000|2021-03-10 20:32:00|2284|2283.7|2284.3|2284|2284.5|2284.2|2283.9|2283.6|56
1615408330000|2021-03-10 20:32:10|2284.6|2284.3|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|9
1615408340000|2021-03-10 20:32:20|2284.6|2284.3|2285.2|2284.9|2285.2|2284.9|2284.4|2284.1|52
1615408350000|2021-03-10 20:32:30|2285.1|2284.8|2284.7|2284.4|2285.2|2284.9|2284.7|2284.4|21
1615408360000|2021-03-10 20:32:40|2284.5|2284.2|2284.4|2284.1|2284.6|2284.3|2284|2283.7|20
1615408370000|2021-03-10 20:32:50|2284.3|2284|2284.3|2284|2284.3|2284|2284|2283.7|25
1615408380000|2021-03-10 20:33:00|2284.2|2283.9|2284.4|2284.1|2284.5|2284.2|2283.9|2283.6|35
1615408390000|2021-03-10 20:33:10|2284.6|2284.3|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|22
1615408400000|2021-03-10 20:33:20|2284.7|2284.4|2285.2|2284.9|2285.4|2285.1|2284.6|2284.3|34
1615408410000|2021-03-10 20:33:30|2285.1|2284.8|2285.1|2284.8|2285.3|2285|2285.1|2284.8|11
1615408420000|2021-03-10 20:33:40|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|7
1615408430000|2021-03-10 20:33:50|2285|2284.7|2284.7|2284.4|2285.1|2284.8|2284.7|2284.4|10
1615408440000|2021-03-10 20:34:00|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.5|2284.2|22
1615408450000|2021-03-10 20:34:10|2284.2|2283.9|2284.5|2284.2|2284.6|2284.3|2284.1|2283.8|106
1615408460000|2021-03-10 20:34:20|2284|2283.7|2284|2283.7|2284|2283.7|2283.7|2283.4|24
1615408470000|2021-03-10 20:34:30|2283.7|2283.4|2283.1|2282.8|2283.7|2283.4|2283|2282.7|59
1615408480000|2021-03-10 20:34:40|2283|2282.7|2283.5|2283.2|2283.5|2283.2|2283|2282.7|43
1615408490000|2021-03-10 20:34:50|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|51
1615408500000|2021-03-10 20:35:00|2283.7|2283.4|2283.7|2283.4|2284.3|2284|2283.6|2283.3|66
1615408510000|2021-03-10 20:35:10|2283.6|2283.3|2283.8|2283.5|2284.2|2283.9|2283.4|2283.1|30
1615408520000|2021-03-10 20:35:20|2284.5|2284.2|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|11
1615408530000|2021-03-10 20:35:30|2284.1|2283.8|2284.2|2283.9|2284.5|2284.2|2284.1|2283.8|12
1615408540000|2021-03-10 20:35:40|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.1|2283.8|12
1615408550000|2021-03-10 20:35:50|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.3|2284|14
1615408560000|2021-03-10 20:36:00|2284.5|2284.2|2285.2|2284.9|2285.3|2285|2284.5|2284.2|44
1615408570000|2021-03-10 20:36:10|2285.3|2285|2286.3|2286|2286.4|2286.1|2285.1|2284.8|43
1615408580000|2021-03-10 20:36:20|2286.4|2286.1|2286.9|2286.6|2287|2286.7|2286.3|2286|82
1615408590000|2021-03-10 20:36:30|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|37
1615408600000|2021-03-10 20:36:40|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287|2286.7|29
1615408610000|2021-03-10 20:36:50|2286.8|2286.5|2286.6|2286.3|2287.2|2286.9|2286.4|2286.1|87
1615408620000|2021-03-10 20:37:00|2287|2286.7|2286|2285.7|2287|2286.7|2286|2285.7|30
1615408630000|2021-03-10 20:37:10|2286.2|2285.9|2286.5|2286.2|2286.8|2286.5|2286|2285.7|17
1615408640000|2021-03-10 20:37:20|2286.8|2286.5|2286.3|2286|2287.2|2286.9|2286.3|2286|31
1615408650000|2021-03-10 20:37:30|2286.2|2285.9|2286.2|2285.9|2286.4|2286.1|2286|2285.7|25
1615408660000|2021-03-10 20:37:40|2286.3|2286|2286.5|2286.2|2286.7|2286.4|2286.1|2285.8|23
1615408670000|2021-03-10 20:37:50|2286.3|2286|2287|2286.7|2287|2286.7|2286.3|2286|23
1615408680000|2021-03-10 20:38:00|2286.9|2286.6|2286.6|2286.3|2286.9|2286.6|2286.1|2285.8|32
1615408690000|2021-03-10 20:38:10|2286.7|2286.4|2286.3|2286|2286.7|2286.4|2286.2|2285.9|25
1615408700000|2021-03-10 20:38:20|2286.5|2286.2|2286.4|2286.1|2286.7|2286.4|2286.2|2285.9|27
1615408710000|2021-03-10 20:38:30|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|19
1615408720000|2021-03-10 20:38:40|2286.8|2286.5|2287.1|2286.8|2287.2|2286.9|2286.7|2286.4|19
1615408730000|2021-03-10 20:38:50|2286.9|2286.6|2287.7|2287.4|2288|2287.7|2286.9|2286.6|56
1615408740000|2021-03-10 20:39:00|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|25
1615408750000|2021-03-10 20:39:10|2287.3|2287|2286.6|2286.3|2287.3|2287|2286.6|2286.3|30
1615408760000|2021-03-10 20:39:20|2286.7|2286.4|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|33
1615408770000|2021-03-10 20:39:30|2286.6|2286.3|2286.4|2286.1|2286.7|2286.4|2286.2|2285.9|31
1615408780000|2021-03-10 20:39:40|2286.5|2286.2|2285.6|2285.3|2286.7|2286.4|2285.5|2285.2|42
1615408790000|2021-03-10 20:39:50|2285.8|2285.5|2285.6|2285.3|2285.9|2285.6|2285.5|2285.2|22
1615408800000|2021-03-10 20:40:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.1|2284.8|45
1615408810000|2021-03-10 20:40:10|2285.3|2285|2284.6|2284.3|2285.5|2285.2|2284.6|2284.3|37
1615408820000|2021-03-10 20:40:20|2284.7|2284.4|2285.1|2284.8|2285.1|2284.8|2284.5|2284.2|48
1615408830000|2021-03-10 20:40:30|2285.2|2284.9|2285.8|2285.5|2285.9|2285.6|2285|2284.7|40
1615408840000|2021-03-10 20:40:40|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|11
1615408850000|2021-03-10 20:40:50|2285.1|2284.8|2285.1|2284.8|2285.3|2285|2285|2284.7|13
1615408860000|2021-03-10 20:41:00|2285.2|2284.9|2285.2|2284.9|2285.4|2285.1|2285|2284.7|14
1615408870000|2021-03-10 20:41:10|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.2|2284.9|10
1615408880000|2021-03-10 20:41:20|2285.7|2285.4|2286.5|2286.2|2286.6|2286.3|2285.5|2285.2|46
1615408890000|2021-03-10 20:41:30|2286.3|2286|2287.1|2286.8|2287.1|2286.8|2286.2|2285.9|36
1615408900000|2021-03-10 20:41:40|2287.2|2286.9|2286.9|2286.6|2287.4|2287.1|2286.8|2286.5|55
1615408910000|2021-03-10 20:41:50|2286.8|2286.5|2287.1|2286.8|2287.3|2287|2286.7|2286.4|36
1615408920000|2021-03-10 20:42:00|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|31
1615408930000|2021-03-10 20:42:10|2287.2|2286.9|2287.8|2287.5|2287.9|2287.6|2287.2|2286.9|45
1615408940000|2021-03-10 20:42:20|2288|2287.7|2287.6|2287.3|2288.2|2287.9|2287.6|2287.3|135
1615408950000|2021-03-10 20:42:30|2287.4|2287.1|2287.6|2287.3|2287.7|2287.4|2287|2286.7|43
1615408960000|2021-03-10 20:42:40|2287.3|2287|2286.7|2286.4|2287.3|2287|2286.7|2286.4|16
1615408970000|2021-03-10 20:42:50|2286.8|2286.5|2286.9|2286.6|2287.2|2286.9|2286.6|2286.3|27
1615408980000|2021-03-10 20:43:00|2286.5|2286.2|2286.3|2286|2286.6|2286.3|2286.2|2285.9|82
1615408990000|2021-03-10 20:43:10|2286.7|2286.4|2287.3|2287|2287.4|2287.1|2286.7|2286.4|17
1615409000000|2021-03-10 20:43:20|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2286.8|2286.5|18
1615409010000|2021-03-10 20:43:30|2287.3|2287|2287.2|2286.9|2287.6|2287.3|2287.2|2286.9|33
1615409020000|2021-03-10 20:43:40|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2286.8|2286.5|13
1615409030000|2021-03-10 20:43:50|2286.9|2286.6|2286.8|2286.5|2287.2|2286.9|2286.8|2286.5|15
1615409040000|2021-03-10 20:44:00|2286.9|2286.6|2286.1|2285.8|2286.9|2286.6|2285.7|2285.4|45
1615409050000|2021-03-10 20:44:10|2286.3|2286|2286.7|2286.4|2286.9|2286.6|2286.3|2286|28
1615409060000|2021-03-10 20:44:20|2286.6|2286.3|2286.3|2286|2286.7|2286.4|2286.3|2286|80
1615409070000|2021-03-10 20:44:30|2286|2285.7|2286.5|2286.2|2286.5|2286.2|2285.9|2285.6|29
1615409080000|2021-03-10 20:44:40|2286.7|2286.4|2286.6|2286.3|2286.9|2286.6|2286.5|2286.2|26
1615409090000|2021-03-10 20:44:50|2286.7|2286.4|2286.5|2286.2|2287|2286.7|2286.5|2286.2|25
1615409100000|2021-03-10 20:45:00|2286.6|2286.3|2286.3|2286|2287|2286.7|2286|2285.7|52
1615409110000|2021-03-10 20:45:10|2286.6|2286.3|2286.2|2285.9|2286.6|2286.3|2286.1|2285.8|58
1615409120000|2021-03-10 20:45:20|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|58
1615409130000|2021-03-10 20:45:30|2286.1|2285.8|2286.1|2285.8|2286.3|2286|2285.8|2285.5|32
1615409140000|2021-03-10 20:45:40|2285.9|2285.6|2285.9|2285.6|2286.2|2285.9|2285.8|2285.5|29
1615409150000|2021-03-10 20:45:50|2286.2|2285.9|2285.8|2285.5|2286.2|2285.9|2285.7|2285.4|12
1615409160000|2021-03-10 20:46:00|2285.9|2285.6|2285.7|2285.4|2286.3|2286|2285.7|2285.4|25
1615409170000|2021-03-10 20:46:10|2286|2285.7|2286|2285.7|2286.2|2285.9|2286|2285.7|7
1615409180000|2021-03-10 20:46:20|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.3|2286|174
1615409190000|2021-03-10 20:46:30|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.3|2286|22
1615409200000|2021-03-10 20:46:40|2286.5|2286.2|2286.8|2286.5|2286.8|2286.5|2286.4|2286.1|27
1615409210000|2021-03-10 20:46:50|2286.6|2286.3|2287.1|2286.8|2287.1|2286.8|2286.4|2286.1|43
1615409220000|2021-03-10 20:47:00|2287.5|2287.2|2287.8|2287.5|2288.1|2287.8|2287.3|2287|56
1615409230000|2021-03-10 20:47:10|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.5|2287.2|32
1615409240000|2021-03-10 20:47:20|2288|2287.7|2288.6|2288.3|2288.7|2288.4|2288|2287.7|46
1615409250000|2021-03-10 20:47:30|2288.4|2288.1|2288|2287.7|2288.7|2288.4|2288|2287.7|49
1615409260000|2021-03-10 20:47:40|2288.1|2287.8|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|22
1615409270000|2021-03-10 20:47:50|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2287.8|2287.5|37
1615409280000|2021-03-10 20:48:00|2288.6|2288.3|2288.5|2288.2|2288.8|2288.5|2288.3|2288|98
1615409290000|2021-03-10 20:48:10|2288.4|2288.1|2288.9|2288.6|2288.9|2288.6|2288.2|2287.9|50
1615409300000|2021-03-10 20:48:20|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|28
1615409310000|2021-03-10 20:48:30|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|32
1615409320000|2021-03-10 20:48:40|2289.4|2289.1|2289.9|2289.6|2289.9|2289.6|2289.4|2289.1|66
1615409330000|2021-03-10 20:48:50|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.5|2289.2|39
1615409340000|2021-03-10 20:49:00|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.5|2289.2|29
1615409350000|2021-03-10 20:49:10|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.6|2289.3|20
1615409360000|2021-03-10 20:49:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|20
1615409370000|2021-03-10 20:49:30|2289.9|2289.6|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|28
1615409380000|2021-03-10 20:49:40|2289.7|2289.4|2289.4|2289.1|2289.8|2289.5|2289.4|2289.1|69
1615409390000|2021-03-10 20:49:50|2289.3|2289|2290.8|2290.5|2291.1|2290.8|2288.8|2288.5|81
1615409400000|2021-03-10 20:50:00|2290.9|2290.6|2289.7|2289.4|2290.9|2290.6|2289.3|2289|329
1615409410000|2021-03-10 20:50:10|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2288.2|2287.9|137
1615409420000|2021-03-10 20:50:20|2289.2|2288.9|2289.8|2289.5|2289.8|2289.5|2289|2288.7|176
1615409430000|2021-03-10 20:50:30|2289.9|2289.6|2290.3|2290|2290.7|2290.4|2289.6|2289.3|79
1615409440000|2021-03-10 20:50:40|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290|2289.7|84
1615409450000|2021-03-10 20:50:50|2290.3|2290|2290.8|2290.5|2290.9|2290.6|2289.8|2289.5|59
1615409460000|2021-03-10 20:51:00|2290.6|2290.3|2291.2|2290.9|2291.4|2291.1|2290.6|2290.3|58
1615409470000|2021-03-10 20:51:10|2290.8|2290.5|2290.3|2290|2290.9|2290.6|2290.3|2290|64
1615409480000|2021-03-10 20:51:20|2290.2|2289.9|2290.3|2290|2290.4|2290.1|2290|2289.7|30
1615409490000|2021-03-10 20:51:30|2290.4|2290.1|2290.8|2290.5|2290.9|2290.6|2290.1|2289.8|118
1615409500000|2021-03-10 20:51:40|2290.7|2290.4|2291|2290.7|2291.2|2290.9|2290.5|2290.2|173
1615409510000|2021-03-10 20:51:50|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2290.9|2290.6|48
1615409520000|2021-03-10 20:52:00|2291.5|2291.2|2290.7|2290.4|2291.8|2291.5|2290.7|2290.4|120
1615409530000|2021-03-10 20:52:10|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.6|2290.3|132
1615409540000|2021-03-10 20:52:20|2290.7|2290.4|2290.1|2289.8|2290.9|2290.6|2290|2289.7|66
1615409550000|2021-03-10 20:52:30|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.1|2289.8|57
1615409560000|2021-03-10 20:52:40|2290.2|2289.9|2290.8|2290.5|2290.8|2290.5|2290.2|2289.9|105
1615409570000|2021-03-10 20:52:50|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|37
1615409580000|2021-03-10 20:53:00|2290.9|2290.6|2291.5|2291.2|2291.5|2291.2|2290.8|2290.5|134
1615409590000|2021-03-10 20:53:10|2291.2|2290.9|2290.4|2290.1|2291.2|2290.9|2290.2|2289.9|82
1615409600000|2021-03-10 20:53:20|2290.2|2289.9|2289.7|2289.4|2290.5|2290.2|2289.5|2289.2|77
1615409610000|2021-03-10 20:53:30|2289.8|2289.5|2289.3|2289|2290|2289.7|2289.1|2288.8|90
1615409620000|2021-03-10 20:53:40|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2288.9|2288.6|48
1615409630000|2021-03-10 20:53:50|2289.4|2289.1|2289.8|2289.5|2289.8|2289.5|2289.2|2288.9|61
1615409640000|2021-03-10 20:54:00|2289.6|2289.3|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|83
1615409650000|2021-03-10 20:54:10|2289.4|2289.1|2289.3|2289|2289.7|2289.4|2289.3|2289|53
1615409660000|2021-03-10 20:54:20|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.1|2288.8|19
1615409670000|2021-03-10 20:54:30|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.2|2288.9|77
1615409680000|2021-03-10 20:54:40|2289.5|2289.2|2289.4|2289.1|2289.8|2289.5|2289.4|2289.1|60
1615409690000|2021-03-10 20:54:50|2289.1|2288.8|2288.1|2287.8|2289.1|2288.8|2287.6|2287.3|144
1615409700000|2021-03-10 20:55:00|2288|2287.7|2286.9|2286.6|2288|2287.7|2286.8|2286.5|156
1615409710000|2021-03-10 20:55:10|2286.8|2286.5|2286|2285.7|2286.8|2286.5|2285.8|2285.5|238
1615409720000|2021-03-10 20:55:20|2286.1|2285.8|2285.7|2285.4|2286.2|2285.9|2285.5|2285.2|194
1615409730000|2021-03-10 20:55:30|2285.8|2285.5|2286.5|2286.2|2286.7|2286.4|2285.8|2285.5|95
1615409740000|2021-03-10 20:55:40|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|30
1615409750000|2021-03-10 20:55:50|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|56
1615409760000|2021-03-10 20:56:00|2286.5|2286.2|2286.5|2286.2|2287.1|2286.8|2286.5|2286.2|78
1615409770000|2021-03-10 20:56:10|2286.3|2286|2286.4|2286.1|2286.6|2286.3|2286.2|2285.9|60
1615409780000|2021-03-10 20:56:20|2286.3|2286|2286.3|2286|2286.5|2286.2|2286.1|2285.8|72
1615409790000|2021-03-10 20:56:30|2286.2|2285.9|2286.6|2286.3|2286.6|2286.3|2286.2|2285.9|50
1615409800000|2021-03-10 20:56:40|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|100
1615409810000|2021-03-10 20:56:50|2286.7|2286.4|2286.9|2286.6|2287|2286.7|2286.7|2286.4|54
1615409820000|2021-03-10 20:57:00|2287|2286.7|2287.7|2287.4|2287.9|2287.6|2286.9|2286.6|178
1615409830000|2021-03-10 20:57:10|2287.8|2287.5|2287.5|2287.2|2288|2287.7|2287.5|2287.2|102
1615409840000|2021-03-10 20:57:20|2287.4|2287.1|2287.1|2286.8|2287.6|2287.3|2286.7|2286.4|108
1615409850000|2021-03-10 20:57:30|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.6|2286.3|90
1615409860000|2021-03-10 20:57:40|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.6|2286.3|135
1615409870000|2021-03-10 20:57:50|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2286.7|2286.4|141
1615409880000|2021-03-10 20:58:00|2286.9|2286.6|2286.8|2286.5|2287.3|2287|2286.8|2286.5|109
1615409890000|2021-03-10 20:58:10|2286.7|2286.4|2286.9|2286.6|2287.1|2286.8|2286.7|2286.4|85
1615409900000|2021-03-10 20:58:20|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2286.9|2286.6|313
1615409910000|2021-03-10 20:58:30|2287.2|2286.9|2287.1|2286.8|2287.6|2287.3|2287.1|2286.8|115
1615409920000|2021-03-10 20:58:40|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.8|2286.5|126
1615409930000|2021-03-10 20:58:50|2286.8|2286.5|2286.4|2286.1|2286.8|2286.5|2286.2|2285.9|228
1615409940000|2021-03-10 20:59:00|2286.3|2286|2286.2|2285.9|2286.8|2286.5|2286.1|2285.8|451
1615409950000|2021-03-10 20:59:10|2286.1|2285.8|2285.9|2285.6|2286.4|2286.1|2285.6|2285.3|429
1615409960000|2021-03-10 20:59:20|2286|2285.7|2285.6|2285.3|2286.2|2285.9|2285.3|2285|310
1615409970000|2021-03-10 20:59:30|2285.8|2285.5|2284.9|2284.6|2286.2|2285.9|2284.7|2284.4|1052
1615409980000|2021-03-10 20:59:40|2285.1|2284.8|2284.9|2284.6|2285.7|2285.4|2284.6|2284.3|997
1615409990000|2021-03-10 20:59:50|2285|2284.7|2285.8|2285.5|2285.8|2285.5|2284.6|2284.3|2549
1615410000000|2021-03-10 21:00:00|2285.4|2285.1|2283.3|2283|2285.4|2285.1|2283.3|2283|763
1615410010000|2021-03-10 21:00:10|2283.1|2282.8|2283.3|2283|2283.5|2283.2|2282.8|2282.5|256
1615410020000|2021-03-10 21:00:20|2283.2|2282.9|2283.7|2283.4|2283.7|2283.4|2283|2282.7|255
1615410030000|2021-03-10 21:00:30|2283.8|2283.5|2284.6|2284.3|2284.6|2284.3|2283.8|2283.5|139
1615410040000|2021-03-10 21:00:40|2284.5|2284.2|2285|2284.7|2285.1|2284.8|2284.5|2284.2|63
1615410050000|2021-03-10 21:00:50|2284.9|2284.6|2284.4|2284.1|2285.1|2284.8|2284.3|2284|79
1615410060000|2021-03-10 21:01:00|2284.3|2284|2284.9|2284.6|2285.1|2284.8|2284.3|2284|82
1615410070000|2021-03-10 21:01:10|2285.3|2285|2285.1|2284.8|2285.5|2285.2|2285|2284.7|88
1615410080000|2021-03-10 21:01:20|2285.2|2284.9|2285.1|2284.8|2285.7|2285.4|2285|2284.7|371
1615410090000|2021-03-10 21:01:30|2285|2284.7|2286.2|2285.9|2286.4|2286.1|2285|2284.7|122
1615410100000|2021-03-10 21:01:40|2285.9|2285.6|2285.6|2285.3|2286.1|2285.8|2285.6|2285.3|59
1615410110000|2021-03-10 21:01:50|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|37
1615410120000|2021-03-10 21:02:00|2285.8|2285.5|2285.9|2285.6|2286.4|2286.1|2285.8|2285.5|40
1615410130000|2021-03-10 21:02:10|2286.1|2285.8|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|40
1615410140000|2021-03-10 21:02:20|2286.4|2286.1|2286.3|2286|2286.6|2286.3|2286|2285.7|65
1615410150000|2021-03-10 21:02:30|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2285.8|2285.5|26
1615410160000|2021-03-10 21:02:40|2286.1|2285.8|2286.6|2286.3|2286.8|2286.5|2286.1|2285.8|82
1615410170000|2021-03-10 21:02:50|2286.8|2286.5|2286.4|2286.1|2286.8|2286.5|2286|2285.7|74
1615410180000|2021-03-10 21:03:00|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.1|2285.8|59
1615410190000|2021-03-10 21:03:10|2286.5|2286.2|2287.1|2286.8|2287.1|2286.8|2286.4|2286.1|48
1615410200000|2021-03-10 21:03:20|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.5|2286.2|51
1615410210000|2021-03-10 21:03:30|2286.9|2286.6|2287.1|2286.8|2287.2|2286.9|2286.9|2286.6|46
1615410220000|2021-03-10 21:03:40|2287|2286.7|2287.5|2287.2|2287.5|2287.2|2287|2286.7|93
1615410230000|2021-03-10 21:03:50|2287.6|2287.3|2288|2287.7|2288.2|2287.9|2287.6|2287.3|61
1615410240000|2021-03-10 21:04:00|2288.3|2288|2288.1|2287.8|2288.4|2288.1|2287.9|2287.6|65
1615410250000|2021-03-10 21:04:10|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.8|2287.5|27
1615410260000|2021-03-10 21:04:20|2287.8|2287.5|2288.3|2288|2288.3|2288|2287.8|2287.5|33
1615410270000|2021-03-10 21:04:30|2288.5|2288.2|2288.2|2287.9|2288.6|2288.3|2288.1|2287.8|32
1615410280000|2021-03-10 21:04:40|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.3|2288|27
1615410290000|2021-03-10 21:04:50|2288.4|2288.1|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|85
1615410300000|2021-03-10 21:05:00|2288.4|2288.1|2288.2|2287.9|2288.8|2288.5|2288.2|2287.9|100
1615410310000|2021-03-10 21:05:10|2288|2287.7|2288|2287.7|2288.3|2288|2288|2287.7|49
1615410320000|2021-03-10 21:05:20|2288.2|2287.9|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|25
1615410330000|2021-03-10 21:05:30|2288.3|2288|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|18
1615410340000|2021-03-10 21:05:40|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|13
1615410350000|2021-03-10 21:05:50|2288.1|2287.8|2287.4|2287.1|2288.2|2287.9|2287.4|2287.1|51
1615410360000|2021-03-10 21:06:00|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|28
1615410370000|2021-03-10 21:06:10|2287.3|2287|2287.4|2287.1|2287.6|2287.3|2287.2|2286.9|23
1615410380000|2021-03-10 21:06:20|2287.3|2287|2287|2286.7|2287.3|2287|2287|2286.7|72
1615410390000|2021-03-10 21:06:30|2287.1|2286.8|2286.7|2286.4|2287.1|2286.8|2286.6|2286.3|44
1615410400000|2021-03-10 21:06:40|2286.4|2286.1|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|22
1615410410000|2021-03-10 21:06:50|2286.6|2286.3|2287|2286.7|2287|2286.7|2286.5|2286.2|34
1615410420000|2021-03-10 21:07:00|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.4|2286.1|100
1615410430000|2021-03-10 21:07:10|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|30
1615410440000|2021-03-10 21:07:20|2286.9|2286.6|2286.5|2286.2|2286.9|2286.6|2286.4|2286.1|48
1615410450000|2021-03-10 21:07:30|2286.4|2286.1|2286.9|2286.6|2286.9|2286.6|2286.4|2286.1|35
1615410460000|2021-03-10 21:07:40|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|10
1615410470000|2021-03-10 21:07:50|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|12
1615410480000|2021-03-10 21:08:00|2287.4|2287.1|2287.8|2287.5|2287.9|2287.6|2287.3|2287|23
1615410490000|2021-03-10 21:08:10|2287.9|2287.6|2287.3|2287|2287.9|2287.6|2287.3|2287|13
1615410500000|2021-03-10 21:08:20|2287.1|2286.8|2287.4|2287.1|2287.5|2287.2|2287.1|2286.8|45
1615410510000|2021-03-10 21:08:30|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|7
1615410520000|2021-03-10 21:08:40|2287.5|2287.2|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|22
1615410530000|2021-03-10 21:08:50|2287.4|2287.1|2287.8|2287.5|2287.8|2287.5|2287.3|2287|60
1615410540000|2021-03-10 21:09:00|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|5
1615410550000|2021-03-10 21:09:10|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2288.1|2287.8|12
1615410560000|2021-03-10 21:09:20|2288.4|2288.1|2288|2287.7|2288.5|2288.2|2288|2287.7|11
1615410570000|2021-03-10 21:09:30|2288.1|2287.8|2288.5|2288.2|2288.5|2288.2|2288|2287.7|30
1615410580000|2021-03-10 21:09:40|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|34
1615410590000|2021-03-10 21:09:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2287.9|2287.6|21
1615410600000|2021-03-10 21:10:00|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|58
1615410610000|2021-03-10 21:10:10|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|5
1615410620000|2021-03-10 21:10:20|2288.3|2288|2288.5|2288.2|2288.6|2288.3|2288.3|2288|23
1615410630000|2021-03-10 21:10:30|2288.6|2288.3|2288.3|2288|2288.6|2288.3|2288.2|2287.9|18
1615410640000|2021-03-10 21:10:40|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2288.1|2287.8|23
1615410650000|2021-03-10 21:10:50|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|26
1615410660000|2021-03-10 21:11:00|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|4
1615410670000|2021-03-10 21:11:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|8
1615410680000|2021-03-10 21:11:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|17
1615410690000|2021-03-10 21:11:30|2288.3|2288|2288.3|2288|2288.5|2288.2|2288.3|2288|33
1615410700000|2021-03-10 21:11:40|2288.4|2288.1|2288|2287.7|2288.4|2288.1|2288|2287.7|6
1615410710000|2021-03-10 21:11:50|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|5
1615410720000|2021-03-10 21:12:00|2288|2287.7|2288.3|2288|2288.5|2288.2|2288|2287.7|55
1615410730000|2021-03-10 21:12:10|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288|2287.7|17
1615410740000|2021-03-10 21:12:20|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|6
1615410750000|2021-03-10 21:12:30|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2288.2|2287.9|16
1615410760000|2021-03-10 21:12:40|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.3|2288|26
1615410770000|2021-03-10 21:12:50|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|15
1615410780000|2021-03-10 21:13:00|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|30
1615410790000|2021-03-10 21:13:10|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.1|2287.8|23
1615410800000|2021-03-10 21:13:20|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|41
1615410810000|2021-03-10 21:13:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|48
1615410820000|2021-03-10 21:13:40|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|24
1615410830000|2021-03-10 21:13:50|2288.3|2288|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|29
1615410840000|2021-03-10 21:14:00|2288.3|2288|2289|2288.7|2289|2288.7|2288.2|2287.9|39
1615410850000|2021-03-10 21:14:10|2289.1|2288.8|2289|2288.7|2289.3|2289|2289|2288.7|40
1615410860000|2021-03-10 21:14:20|2288.9|2288.6|2289.2|2288.9|2289.4|2289.1|2288.9|2288.6|40
1615410870000|2021-03-10 21:14:30|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2288.6|2288.3|29
1615410880000|2021-03-10 21:14:40|2289|2288.7|2289.5|2289.2|2289.5|2289.2|2289|2288.7|77
1615410890000|2021-03-10 21:14:50|2289.4|2289.1|2289.8|2289|2289.8|2289.2|2289.3|2289|29
1615410900000|2021-03-10 21:15:00|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|1
1615410910000|2021-03-10 21:15:10|2289.8|2289|2289.9|2289.1|2289.9|2289.1|2289.8|2289|0
1615410920000|2021-03-10 21:15:20|2290|2289.2|2290.1|2289.3|2290.1|2289.3|2290|2289.2|0
1615410930000|2021-03-10 21:15:30|2290|2289.2|2289.9|2289.1|2290|2289.2|2289.9|2289.1|0
1615410940000|2021-03-10 21:15:40|2290|2289.2|2290|2289.2|2290|2289.2|2290|2289.2|0
1615410960000|2021-03-10 21:16:00|2289.9|2289.1|2289.9|2289.1|2289.9|2289.1|2289.9|2289.1|0
1615410970000|2021-03-10 21:16:10|2290|2289.2|2290.1|2289.3|2290.1|2289.3|2290|2289.2|0
1615411090000|2021-03-10 21:18:10|2290|2289.2|2290|2289.2|2290|2289.2|2290|2289.2|0
1615411100000|2021-03-10 21:18:20|2290.1|2289.3|2289.8|2289|2290.3|2289.5|2289.8|2289|0
1615411140000|2021-03-10 21:19:00|2289.6|2288.8|2289.5|2288.7|2289.6|2288.8|2289.5|2288.7|0
1615411160000|2021-03-10 21:19:20|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|0
1615411180000|2021-03-10 21:19:40|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|0
1615411210000|2021-03-10 21:20:10|2289.6|2288.8|2289.5|2288.7|2289.6|2288.8|2289.5|2288.7|0
1615411240000|2021-03-10 21:20:40|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|0
1615411270000|2021-03-10 21:21:10|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|0
1615411280000|2021-03-10 21:21:20|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|0
1615411340000|2021-03-10 21:22:20|2289.3|2288.5|2289.3|2288.5|2289.3|2288.5|2289.3|2288.5|0
1615411360000|2021-03-10 21:22:40|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|0
1615411380000|2021-03-10 21:23:00|2289.3|2288.5|2289.3|2288.5|2289.3|2288.5|2289.3|2288.5|0
1615411390000|2021-03-10 21:23:10|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|0
1615411420000|2021-03-10 21:23:40|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|0
1615411430000|2021-03-10 21:23:50|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|0
1615411480000|2021-03-10 21:24:40|2289.3|2288.5|2289.3|2288.5|2289.3|2288.5|2289.3|2288.5|0
1615411490000|2021-03-10 21:24:50|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|0
1615411540000|2021-03-10 21:25:40|2289.3|2288.5|2289.3|2288.5|2289.3|2288.5|2289.3|2288.5|0
1615411570000|2021-03-10 21:26:10|2289.2|2288.4|2289.2|2288.4|2289.2|2288.4|2289.2|2288.4|0
1615411610000|2021-03-10 21:26:50|2289.1|2288.3|2289.1|2288.3|2289.2|2288.4|2289.1|2288.3|0
1615411620000|2021-03-10 21:27:00|2289|2288.2|2289.1|2288.3|2289.1|2288.3|2289|2288.2|0
1615411630000|2021-03-10 21:27:10|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1615411660000|2021-03-10 21:27:40|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|0
1615411680000|2021-03-10 21:28:00|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1615411720000|2021-03-10 21:28:40|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|0
1615411730000|2021-03-10 21:28:50|2289|2288.2|2289.1|2288.3|2289.1|2288.3|2289|2288.2|0
1615411740000|2021-03-10 21:29:00|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1615411790000|2021-03-10 21:29:50|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1615411800000|2021-03-10 21:30:00|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.3|2288|149
1615411810000|2021-03-10 21:30:10|2288.7|2288.4|2288|2287.7|2288.9|2288.6|2288|2287.7|69
1615411820000|2021-03-10 21:30:20|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2288.1|2287.8|34
1615411830000|2021-03-10 21:30:30|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|9
1615411840000|2021-03-10 21:30:40|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2288|2287.7|9
1615411850000|2021-03-10 21:30:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|5
1615411860000|2021-03-10 21:31:00|2288.4|2288.1|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|25
1615411870000|2021-03-10 21:31:10|||||||||5
1615411880000|2021-03-10 21:31:20|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|18
1615411890000|2021-03-10 21:31:30|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|9
1615411900000|2021-03-10 21:31:40|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|15
1615411910000|2021-03-10 21:31:50|||||||||2
1615411920000|2021-03-10 21:32:00|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|2
1615411930000|2021-03-10 21:32:10|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|3
1615411940000|2021-03-10 21:32:20|2288.2|2287.9|2288.5|2288.2|2288.7|2288.4|2288.2|2287.9|27
1615411950000|2021-03-10 21:32:30|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|18
1615411960000|2021-03-10 21:32:40|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|8
1615411970000|2021-03-10 21:32:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|3
1615411980000|2021-03-10 21:33:00|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|20
1615411990000|2021-03-10 21:33:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1615412000000|2021-03-10 21:33:20|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.3|2288|5
1615412010000|2021-03-10 21:33:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|4
1615412020000|2021-03-10 21:33:40|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|5
1615412030000|2021-03-10 21:33:50|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|19
1615412040000|2021-03-10 21:34:00|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|7
1615412050000|2021-03-10 21:34:10|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|2
1615412060000|2021-03-10 21:34:20|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.2|2287.9|7
1615412070000|2021-03-10 21:34:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|5
1615412080000|2021-03-10 21:34:40|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1615412090000|2021-03-10 21:34:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1615412100000|2021-03-10 21:35:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1615412110000|2021-03-10 21:35:10|||||||||1
1615412120000|2021-03-10 21:35:20|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|10
1615412130000|2021-03-10 21:35:30|2288.6|2288.3|2288.3|2288|2288.6|2288.3|2288.3|2288|5
1615412140000|2021-03-10 21:35:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1615412150000|2021-03-10 21:35:50|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|5
1615412160000|2021-03-10 21:36:00|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|28
1615412180000|2021-03-10 21:36:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1615412190000|2021-03-10 21:36:30|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|6
1615412210000|2021-03-10 21:36:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|4
1615412240000|2021-03-10 21:37:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2
1615412260000|2021-03-10 21:37:40|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|6
1615412270000|2021-03-10 21:37:50|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|9
1615412300000|2021-03-10 21:38:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1615412310000|2021-03-10 21:38:30|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1615412320000|2021-03-10 21:38:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2
1615412330000|2021-03-10 21:38:50|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|4
1615412350000|2021-03-10 21:39:10|||||||||1
1615412360000|2021-03-10 21:39:20|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|5
1615412370000|2021-03-10 21:39:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|6
1615412380000|2021-03-10 21:39:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|7
1615412400000|2021-03-10 21:40:00|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1615412420000|2021-03-10 21:40:20|||||||||1
1615412470000|2021-03-10 21:41:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|5
1615412480000|2021-03-10 21:41:20|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|9
1615412490000|2021-03-10 21:41:30|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|4
1615412510000|2021-03-10 21:41:50|||||||||2
1615412540000|2021-03-10 21:42:20|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|7
1615412580000|2021-03-10 21:43:00|||||||||14
1615412620000|2021-03-10 21:43:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1615412630000|2021-03-10 21:43:50|2289.1|2288.8|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|8
1615412640000|2021-03-10 21:44:00|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|7
1615412650000|2021-03-10 21:44:10|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|10
1615412660000|2021-03-10 21:44:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|44
1615412680000|2021-03-10 21:44:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1615412700000|2021-03-10 21:45:00|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|6
1615412710000|2021-03-10 21:45:10|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|4
1615412730000|2021-03-10 21:45:30|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1615412740000|2021-03-10 21:45:40|||||||||2
1615412780000|2021-03-10 21:46:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|7
1615412790000|2021-03-10 21:46:30|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1615412800000|2021-03-10 21:46:40|||||||||1
1615412820000|2021-03-10 21:47:00|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2
1615412840000|2021-03-10 21:47:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|3
1615412860000|2021-03-10 21:47:40|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|32
1615412880000|2021-03-10 21:48:00|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|2
1615412940000|2021-03-10 21:49:00|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|13
1615412970000|2021-03-10 21:49:30|||||||||1
1615412990000|2021-03-10 21:49:50|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|3
1615413010000|2021-03-10 21:50:10|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|5
1615413020000|2021-03-10 21:50:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1615413030000|2021-03-10 21:50:30|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|11
1615413050000|2021-03-10 21:50:50|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|4
1615413120000|2021-03-10 21:52:00|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1615413180000|2021-03-10 21:53:00|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1615413190000|2021-03-10 21:53:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1615413220000|2021-03-10 21:53:40|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|3
1615413240000|2021-03-10 21:54:00|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|3
1615413300000|2021-03-10 21:55:00|2290|2289.7|2289.7|2289.4|2290|2289.7|2289.7|2289.4|16
1615413310000|2021-03-10 21:55:10|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1615413330000|2021-03-10 21:55:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|6
1615413340000|2021-03-10 21:55:40|||||||||1
1615413350000|2021-03-10 21:55:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1615413360000|2021-03-10 21:56:00|||||||||1
1615413370000|2021-03-10 21:56:10|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|3
1615413380000|2021-03-10 21:56:20|2290.5|2290.2|2291|2290.7|2291|2290.7|2290.5|2290.2|71
1615413420000|2021-03-10 21:57:00|2290.7|2290.4|2291|2290.7|2291|2290.7|2290.4|2290.1|9
1615413430000|2021-03-10 21:57:10|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1615413440000|2021-03-10 21:57:20|2290.7|2290.4|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|9
1615413450000|2021-03-10 21:57:30|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|2
1615413460000|2021-03-10 21:57:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|3
1615413470000|2021-03-10 21:57:50|2290.7|2290.4|2291|2290.7|2291|2290.7|2290.5|2290.2|23
1615413480000|2021-03-10 21:58:00|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.7|2290.4|18
1615413490000|2021-03-10 21:58:10|2291.3|2291|2291.1|2290.8|2291.4|2291.1|2290.6|2290.3|49
1615413500000|2021-03-10 21:58:20|2291.2|2290.9|2291.5|2291.2|2291.7|2291.4|2291.1|2290.8|33
1615413510000|2021-03-10 21:58:30|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.6|2291.3|22
1615413520000|2021-03-10 21:58:40|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|37
1615413530000|2021-03-10 21:58:50|2292|2291.7|2292.3|2292|2292.4|2292.1|2292|2291.7|52
1615413540000|2021-03-10 21:59:00|2292.2|2291.9|2292.6|2292.3|2292.7|2292.4|2292.2|2291.9|45
1615413550000|2021-03-10 21:59:10|2292.9|2292.6|2292.9|2292.6|2293.3|2293|2292.7|2292.4|43
1615413560000|2021-03-10 21:59:20|2293.3|2293|2292.9|2292.6|2293.4|2293.1|2292.9|2292.6|40
1615413570000|2021-03-10 21:59:30|2293|2292.7|2293.4|2293.1|2293.4|2293.1|2293|2292.7|16
1615413580000|2021-03-10 21:59:40|2293.3|2293|2293.8|2293.5|2293.9|2293.6|2293.3|2293|70
1615413590000|2021-03-10 21:59:50|2293.9|2293.6|2294.1|2293.3|2294.2|2293.7|2293.8|2293.3|33
1615413600000|2021-03-10 22:00:00|2293.8|2293|2294|2293.2|2294|2293.2|2293.8|2293|0
1615413610000|2021-03-10 22:00:10|2293.9|2293.1|2294|2293.2|2294|2293.2|2293.9|2293.1|0
1615413750000|2021-03-10 22:02:30|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|0
1615413770000|2021-03-10 22:02:50|2294|2293.2|2294.1|2293.3|2294.1|2293.3|2294|2293.2|0
1615413790000|2021-03-10 22:03:10|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|0
1615413800000|2021-03-10 22:03:20|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|0
1615413840000|2021-03-10 22:04:00|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|0
1615413850000|2021-03-10 22:04:10|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|0
1615413870000|2021-03-10 22:04:30|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|0
1615413880000|2021-03-10 22:04:40|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|0
1615413890000|2021-03-10 22:04:50|2294.2|2293.4|2294|2293.2|2294.2|2293.4|2294|2293.2|0
1615413910000|2021-03-10 22:05:10|2294.1|2293.3|2294.2|2293.4|2294.2|2293.4|2294.1|2293.3|0
1615413920000|2021-03-10 22:05:20|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|2294|2293.2|0
1615413930000|2021-03-10 22:05:30|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|0
1615413950000|2021-03-10 22:05:50|2294.1|2293.3|2294.2|2293.4|2294.2|2293.4|2294|2293.2|0
1615413960000|2021-03-10 22:06:00|2294.1|2293.3|2294.1|2293.3|2294.2|2293.4|2294|2293.2|0
1615413970000|2021-03-10 22:06:10|2294|2293.2|2294.1|2293.3|2294.1|2293.3|2294|2293.2|0
1615413980000|2021-03-10 22:06:20|2294|2293.2|2294.1|2293.3|2294.1|2293.3|2294|2293.2|0
1615413990000|2021-03-10 22:06:30|2294|2293.2|2294.1|2293.3|2294.1|2293.3|2294|2293.2|0
1615414020000|2021-03-10 22:07:00|2294|2293.2|2294|2293.2|2294|2293.2|2294|2293.2|0
1615414090000|2021-03-10 22:08:10|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|0
1615414150000|2021-03-10 22:09:10|2294|2293.2|2294|2293.2|2294|2293.2|2294|2293.2|0
1615414190000|2021-03-10 22:09:50|2293.9|2293.1|2294|2293.2|2294|2293.2|2293.9|2293.1|0
1615414210000|2021-03-10 22:10:10|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|0
1615414250000|2021-03-10 22:10:50|2294|2293.2|2294|2293.2|2294|2293.2|2294|2293.2|0
1615414390000|2021-03-10 22:13:10|2293.9|2293.1|2293.9|2293.1|2293.9|2293.1|2293.9|2293.1|0
1615414410000|2021-03-10 22:13:30|2294|2293.2|2294|2293.2|2294|2293.2|2294|2293.2|0
1615414540000|2021-03-10 22:15:40|2293.9|2293.1|2294|2293.2|2294|2293.2|2293.8|2293|0
1615414570000|2021-03-10 22:16:10|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|0
1615414630000|2021-03-10 22:17:10|2295|2294.2|2295|2294.2|2295|2294.2|2295|2294.2|0
1615414690000|2021-03-10 22:18:10|2295.1|2294.3|2295.1|2294.3|2295.1|2294.3|2295.1|2294.3|0
1615414800000|2021-03-10 22:20:00|2295.2|2294.4|2295.1|2294.3|2295.2|2294.4|2295.1|2294.3|0
1615414820000|2021-03-10 22:20:20|2295.2|2294.4|2295.1|2294.3|2295.2|2294.4|2295.1|2294.3|0
1615414850000|2021-03-10 22:20:50|2295|2294.2|2295|2294.2|2295|2294.2|2295|2294.2|0
1615414980000|2021-03-10 22:23:00|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|0
1615415230000|2021-03-10 22:27:10|2294.8|2294|2294.8|2294|2294.8|2294|2294.8|2294|0
1615415570000|2021-03-10 22:32:50|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|0
1615415640000|2021-03-10 22:34:00|2294.8|2294|2294.8|2294|2294.8|2294|2294.8|2294|0
1615415650000|2021-03-10 22:34:10|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|0
1615415660000|2021-03-10 22:34:20|2295|2294.2|2294.8|2294|2295|2294.2|2294.8|2294|0
1615416110000|2021-03-10 22:41:50|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|0
1615416140000|2021-03-10 22:42:20|2294.8|2294|2294.8|2294|2294.8|2294|2294.8|2294|0
1615416200000|2021-03-10 22:43:20|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|0
1615416210000|2021-03-10 22:43:30|2294.8|2294|2294.7|2293.9|2294.8|2294|2294.7|2293.9|0
1615416220000|2021-03-10 22:43:40|2294.6|2293.8|2294.6|2293.8|2294.6|2293.8|2294.6|2293.8|0
1615416230000|2021-03-10 22:43:50|2294.7|2293.9|2294.8|2294|2294.8|2294|2294.7|2293.9|0
1615416260000|2021-03-10 22:44:20|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|0
1615416280000|2021-03-10 22:44:40|2294.8|2294|2294.7|2293.9|2294.8|2294|2294.7|2293.9|0
1615416290000|2021-03-10 22:44:50|2294.8|2294|2294.7|2293.9|2294.8|2294|2294.7|2293.9|0
1615416300000|2021-03-10 22:45:00|2294.6|2293.8|2294.6|2293.8|2294.6|2293.8|2294.6|2293.8|0
1615416310000|2021-03-10 22:45:10|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|0
1615416430000|2021-03-10 22:47:10|2294.8|2294|2294.8|2294|2294.8|2294|2294.8|2294|0
1615416440000|2021-03-10 22:47:20|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|0
1615416450000|2021-03-10 22:47:30|2294.8|2294|2294.8|2294|2294.8|2294|2294.8|2294|0
1615416710000|2021-03-10 22:51:50|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|0
1615416760000|2021-03-10 22:52:40|2294.8|2294|2294.8|2294|2294.8|2294|2294.8|2294|0
1615416790000|2021-03-10 22:53:10|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|0
1615416970000|2021-03-10 22:56:10|2294.6|2293.8|2294.6|2293.8|2294.6|2293.8|2294.6|2293.8|0
1615417030000|2021-03-10 22:57:10|2294.7|2293.9|2294.6|2293.8|2294.7|2293.9|2294.6|2293.8|0
1615417060000|2021-03-10 22:57:40|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|0
1615417070000|2021-03-10 22:57:50|2294.6|2293.8|2294.6|2293.8|2294.6|2293.8|2294.6|2293.8|0
1615417120000|2021-03-10 22:58:40|2294.7|2293.9|2294.6|2293.8|2294.7|2293.9|2294.6|2293.8|0
1615417150000|2021-03-10 22:59:10|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|0
1615417160000|2021-03-10 22:59:20|2294.8|2294|2294.8|2294|2294.8|2294|2294.8|2294|0
1615417170000|2021-03-10 22:59:30|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|0
1615417200000|2021-03-10 23:00:00|2294.8|2294|2293.9|2293.6|2294.8|2294|2292.7|2292.4|12
1615417210000|2021-03-10 23:00:10|2294|2293.7|2294.7|2294.4|2294.7|2294.4|2293.7|2293.4|19
1615417220000|2021-03-10 23:00:20|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2294|2293.7|3
1615417230000|2021-03-10 23:00:30|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|6
1615417240000|2021-03-10 23:00:40|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294|2293.7|12
1615417250000|2021-03-10 23:00:50|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2294.3|2294|20
1615417260000|2021-03-10 23:01:00|2294.6|2294.3|2294.3|2294|2294.6|2294.3|2294.2|2293.9|11
1615417270000|2021-03-10 23:01:10|||||||||2
1615417280000|2021-03-10 23:01:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|4
1615417290000|2021-03-10 23:01:30|2294.1|2293.8|2293.5|2293.2|2294.1|2293.8|2293.5|2293.2|5
1615417300000|2021-03-10 23:01:40|2293.3|2293|2292.6|2292.3|2293.5|2293.2|2292.6|2292.3|16
1615417310000|2021-03-10 23:01:50|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|11
1615417320000|2021-03-10 23:02:00|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1615417330000|2021-03-10 23:02:10|2292.3|2292|2291.8|2291.5|2292.3|2292|2291.8|2291.5|12
1615417340000|2021-03-10 23:02:20|2291.9|2291.6|2292.1|2291.8|2292.2|2291.9|2291.9|2291.6|28
1615417350000|2021-03-10 23:02:30|2291.9|2291.6|2292|2291.7|2292.1|2291.8|2291.7|2291.4|21
1615417390000|2021-03-10 23:03:10|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|10
1615417400000|2021-03-10 23:03:20|||||||||6
1615417410000|2021-03-10 23:03:30|2292|2291.7|2291.3|2291|2292|2291.7|2291.3|2291|51
1615417440000|2021-03-10 23:04:00|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.4|2291.1|8
1615417450000|2021-03-10 23:04:10|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|2
1615417470000|2021-03-10 23:04:30|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|3
1615417490000|2021-03-10 23:04:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|1
1615417500000|2021-03-10 23:05:00|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1615417510000|2021-03-10 23:05:10|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|2
1615417560000|2021-03-10 23:06:00|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|15
1615417570000|2021-03-10 23:06:10|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|3
1615417580000|2021-03-10 23:06:20|2291.5|2291.2|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|3
1615417610000|2021-03-10 23:06:50|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|2
1615417620000|2021-03-10 23:07:00|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1615417640000|2021-03-10 23:07:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|4
1615417650000|2021-03-10 23:07:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1615417700000|2021-03-10 23:08:20|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|2
1615417710000|2021-03-10 23:08:30|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2
1615417720000|2021-03-10 23:08:40|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|1
1615417740000|2021-03-10 23:09:00|2292.1|2291.8|2292.6|2292.3|2292.6|2292.3|2292.1|2291.8|8
1615417760000|2021-03-10 23:09:20|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|3
1615417770000|2021-03-10 23:09:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|5
1615417790000|2021-03-10 23:09:50|||||||||1
1615417810000|2021-03-10 23:10:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2
1615417820000|2021-03-10 23:10:20|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1615417850000|2021-03-10 23:10:50|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1615417860000|2021-03-10 23:11:00|2293|2292.7|2293|2292.7|2293|2292.7|2292.6|2292.3|4
1615417870000|2021-03-10 23:11:10|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2
1615417890000|2021-03-10 23:11:30|||||||||1
1615417900000|2021-03-10 23:11:40|||||||||1
1615417920000|2021-03-10 23:12:00|2292.8|2292.5|2292.5|2292.2|2292.8|2292.5|2292.5|2292.2|5
1615417930000|2021-03-10 23:12:10|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|4
1615417940000|2021-03-10 23:12:20|||||||||1
1615417960000|2021-03-10 23:12:40|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|3
1615417970000|2021-03-10 23:12:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|1
1615417980000|2021-03-10 23:13:00|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1615418070000|2021-03-10 23:14:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|1
1615418090000|2021-03-10 23:14:50|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1615418120000|2021-03-10 23:15:20|||||||||2
1615418130000|2021-03-10 23:15:30|||||||||1
1615418170000|2021-03-10 23:16:10|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2
1615418180000|2021-03-10 23:16:20|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2
1615418190000|2021-03-10 23:16:30|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2
1615418220000|2021-03-10 23:17:00|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1615418230000|2021-03-10 23:17:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|1
1615418250000|2021-03-10 23:17:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2
1615418260000|2021-03-10 23:17:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|3
1615418310000|2021-03-10 23:18:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1615418360000|2021-03-10 23:19:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2
1615418380000|2021-03-10 23:19:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|4
1615418390000|2021-03-10 23:19:50|2290.3|2290|2290.3|2290|2290.3|2290|2289.9|2289.6|11
1615418400000|2021-03-10 23:20:00|2290.6|2290.3|2290|2289.7|2290.6|2290.3|2290|2289.7|4
1615418410000|2021-03-10 23:20:10|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|4
1615418420000|2021-03-10 23:20:20|||||||||2
1615418480000|2021-03-10 23:21:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|4
1615418490000|2021-03-10 23:21:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1615418500000|2021-03-10 23:21:40|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2
1615418520000|2021-03-10 23:22:00|2290.1|2289.8|2289.5|2289.2|2290.1|2289.8|2289.5|2289.2|21
1615418530000|2021-03-10 23:22:10|2289.7|2289.4|2289.3|2289|2289.7|2289.4|2289.3|2289|4
1615418540000|2021-03-10 23:22:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1615418550000|2021-03-10 23:22:30|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.1|2288.8|4
1615418570000|2021-03-10 23:22:50|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|10
1615418580000|2021-03-10 23:23:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1615418590000|2021-03-10 23:23:10|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2289|2288.7|4
1615418600000|2021-03-10 23:23:20|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|2
1615418630000|2021-03-10 23:23:50|2288.6|2288.3|2289|2288.7|2289|2288.7|2288.6|2288.3|2
1615418650000|2021-03-10 23:24:10|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|12
1615418660000|2021-03-10 23:24:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.1|2287.8|9
1615418670000|2021-03-10 23:24:30|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|2
1615418700000|2021-03-10 23:25:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1615418720000|2021-03-10 23:25:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1615418750000|2021-03-10 23:25:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1615418770000|2021-03-10 23:26:10|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|3
1615418790000|2021-03-10 23:26:30|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.3|2288|5
1615418870000|2021-03-10 23:27:50|||||||||1
1615418900000|2021-03-10 23:28:20|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|3
1615418940000|2021-03-10 23:29:00|2289.3|2289|2289|2288.7|2289.4|2289.1|2289|2288.7|4
1615418950000|2021-03-10 23:29:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1615418970000|2021-03-10 23:29:30|||||||||1
1615418980000|2021-03-10 23:29:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2
1615419000000|2021-03-10 23:30:00|2289.3|2289|2288.7|2288.4|2289.3|2289|2288.7|2288.4|9
1615419040000|2021-03-10 23:30:40|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|7
1615419050000|2021-03-10 23:30:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2
1615419060000|2021-03-10 23:31:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|6
1615419110000|2021-03-10 23:31:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1615419140000|2021-03-10 23:32:20|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2
1615419160000|2021-03-10 23:32:40|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|4
1615419170000|2021-03-10 23:32:50|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|6
1615419190000|2021-03-10 23:33:10|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|3
1615419210000|2021-03-10 23:33:30|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1615419230000|2021-03-10 23:33:50|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1615419260000|2021-03-10 23:34:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1615419330000|2021-03-10 23:35:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|3
1615419340000|2021-03-10 23:35:40|2287.7|2287.4|2286.8|2286.5|2287.7|2287.4|2286.8|2286.5|75
1615419350000|2021-03-10 23:35:50|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|2
1615419360000|2021-03-10 23:36:00|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|8
1615419370000|2021-03-10 23:36:10|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|12
1615419390000|2021-03-10 23:36:30|||||||||1
1615419440000|2021-03-10 23:37:20|||||||||1
1615419450000|2021-03-10 23:37:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|3
1615419540000|2021-03-10 23:39:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1615419550000|2021-03-10 23:39:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1615419560000|2021-03-10 23:39:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1615419600000|2021-03-10 23:40:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|3
1615419700000|2021-03-10 23:41:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1615419720000|2021-03-10 23:42:00|2287.2|2286.9|2287.8|2287.5|2287.8|2287.5|2287.2|2286.9|3
1615419760000|2021-03-10 23:42:40|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1615419840000|2021-03-10 23:44:00|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1615419850000|2021-03-10 23:44:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1615419860000|2021-03-10 23:44:20|||||||||1
1615419880000|2021-03-10 23:44:40|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|4
1615419910000|2021-03-10 23:45:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1615419920000|2021-03-10 23:45:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|4
1615419940000|2021-03-10 23:45:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|3
1615419950000|2021-03-10 23:45:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1615419960000|2021-03-10 23:46:00|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1615419980000|2021-03-10 23:46:20|2288.3|2288|2287.9|2287.6|2288.3|2288|2287.9|2287.6|2
1615419990000|2021-03-10 23:46:30|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|2
1615420010000|2021-03-10 23:46:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1615420020000|2021-03-10 23:47:00|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2
1615420030000|2021-03-10 23:47:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|3
1615420050000|2021-03-10 23:47:30|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|2
1615420060000|2021-03-10 23:47:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1615420070000|2021-03-10 23:47:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1615420140000|2021-03-10 23:49:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|4
1615420150000|2021-03-10 23:49:10|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1615420180000|2021-03-10 23:49:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|5
1615420220000|2021-03-10 23:50:20|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1615420230000|2021-03-10 23:50:30|||||||||4
1615420250000|2021-03-10 23:50:50|||||||||1
1615420260000|2021-03-10 23:51:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1615420270000|2021-03-10 23:51:10|||||||||2
1615420300000|2021-03-10 23:51:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1615420320000|2021-03-10 23:52:00|2286.8|2286.5|2286.5|2286.2|2286.8|2286.5|2286.5|2286.2|4
1615420330000|2021-03-10 23:52:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1615420340000|2021-03-10 23:52:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1615420360000|2021-03-10 23:52:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1615420370000|2021-03-10 23:52:50|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|4
1615420390000|2021-03-10 23:53:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1615420400000|2021-03-10 23:53:20|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.3|2286|5
1615420410000|2021-03-10 23:53:30|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2286|2285.7|16
1615420420000|2021-03-10 23:53:40|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|6
1615420430000|2021-03-10 23:53:50|2285.7|2285.4|2285.4|2285.1|2285.8|2285.5|2285.4|2285.1|3
1615420460000|2021-03-10 23:54:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1615420480000|2021-03-10 23:54:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1615420490000|2021-03-10 23:54:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1615420500000|2021-03-10 23:55:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1615420510000|2021-03-10 23:55:10|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|5
1615420530000|2021-03-10 23:55:30|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|6
1615420540000|2021-03-10 23:55:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|8
1615420550000|2021-03-10 23:55:50|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1615420560000|2021-03-10 23:56:00|||||||||1
1615420570000|2021-03-10 23:56:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|22
1615420640000|2021-03-10 23:57:20|2286.1|2285.8|2285.3|2285|2286.1|2285.8|2285.3|2285|3
1615420650000|2021-03-10 23:57:30|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1615420660000|2021-03-10 23:57:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1615420670000|2021-03-10 23:57:50|||||||||1
1615420680000|2021-03-10 23:58:00|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|5
1615420690000|2021-03-10 23:58:10|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286.2|2285.9|9
1615420730000|2021-03-10 23:58:50|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1615420740000|2021-03-10 23:59:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1615420760000|2021-03-10 23:59:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|3
1615420800000|2021-03-11 00:00:00|2286.2|2285.9|2286.6|2286.3|2286.6|2286.3|2286.2|2285.9|9
1615420810000|2021-03-11 00:00:10|2286.2|2285.9|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|8
1615420820000|2021-03-11 00:00:20|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|8
1615420830000|2021-03-11 00:00:30|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|5
1615420840000|2021-03-11 00:00:40|2287.2|2286.9|2286.7|2286.4|2287.2|2286.9|2286.7|2286.4|9
1615420850000|2021-03-11 00:00:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1615420870000|2021-03-11 00:01:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1615420900000|2021-03-11 00:01:40|2287.1|2286.8|2287.7|2287.4|2287.7|2287.4|2287.1|2286.8|5
1615420920000|2021-03-11 00:02:00|2287.8|2287.5|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|3
1615420930000|2021-03-11 00:02:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|5
1615420980000|2021-03-11 00:03:00|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1615420990000|2021-03-11 00:03:10|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|4
1615421000000|2021-03-11 00:03:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1615421080000|2021-03-11 00:04:40|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1615421090000|2021-03-11 00:04:50|||||||||1
1615421100000|2021-03-11 00:05:00|2287.7|2287.4|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|3
1615421120000|2021-03-11 00:05:20|2287.8|2287.5|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|10
1615421130000|2021-03-11 00:05:30|2288.1|2287.8|2287.7|2287.4|2288.2|2287.9|2287.7|2287.4|6
1615421150000|2021-03-11 00:05:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|4
1615421170000|2021-03-11 00:06:10|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.2|2286.9|5
1615421180000|2021-03-11 00:06:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1615421190000|2021-03-11 00:06:30|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|4
1615421200000|2021-03-11 00:06:40|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|2
1615421240000|2021-03-11 00:07:20|||||||||1
1615421280000|2021-03-11 00:08:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1615421320000|2021-03-11 00:08:40|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|2
1615421350000|2021-03-11 00:09:10|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|3
1615421360000|2021-03-11 00:09:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1615421380000|2021-03-11 00:09:40|2287.7|2287.4|2288.1|2287.8|2288.1|2287.8|2287.7|2287.4|2
1615421400000|2021-03-11 00:10:00|2289.2|2288.9|2288.6|2288.3|2289.2|2288.9|2288.6|2288.3|7
1615421410000|2021-03-11 00:10:10|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|2
1615421420000|2021-03-11 00:10:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1615421430000|2021-03-11 00:10:30|2288.8|2288.5|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|7
1615421450000|2021-03-11 00:10:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2
1615421470000|2021-03-11 00:11:10|||||||||1
1615421480000|2021-03-11 00:11:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|4
1615421490000|2021-03-11 00:11:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1615421500000|2021-03-11 00:11:40|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1615421510000|2021-03-11 00:11:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1615421520000|2021-03-11 00:12:00|||||||||1
1615421530000|2021-03-11 00:12:10|||||||||1
1615421540000|2021-03-11 00:12:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1615421550000|2021-03-11 00:12:30|||||||||1
1615421560000|2021-03-11 00:12:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1615421570000|2021-03-11 00:12:50|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1615421610000|2021-03-11 00:13:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1615421620000|2021-03-11 00:13:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1615421640000|2021-03-11 00:14:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1615421650000|2021-03-11 00:14:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1615421660000|2021-03-11 00:14:20|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|8
1615421680000|2021-03-11 00:14:40|||||||||2
1615421690000|2021-03-11 00:14:50|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|3
1615421700000|2021-03-11 00:15:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|3
1615421710000|2021-03-11 00:15:10|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1615421760000|2021-03-11 00:16:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1615421790000|2021-03-11 00:16:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|5
1615421800000|2021-03-11 00:16:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1615421830000|2021-03-11 00:17:10|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|2
1615421850000|2021-03-11 00:17:30|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|6
1615421860000|2021-03-11 00:17:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|3
1615421870000|2021-03-11 00:17:50|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1615421880000|2021-03-11 00:18:00|||||||||1
1615421890000|2021-03-11 00:18:10|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|25
1615421940000|2021-03-11 00:19:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1615421950000|2021-03-11 00:19:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1615421960000|2021-03-11 00:19:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1615421970000|2021-03-11 00:19:30|2285.7|2285.4|2286.3|2286|2286.3|2286|2285.7|2285.4|4
1615421980000|2021-03-11 00:19:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1615422030000|2021-03-11 00:20:30|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286|2285.7|5
1615422040000|2021-03-11 00:20:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1615422050000|2021-03-11 00:20:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1615422060000|2021-03-11 00:21:00|2286.7|2286.4|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|5
1615422070000|2021-03-11 00:21:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1615422090000|2021-03-11 00:21:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1615422100000|2021-03-11 00:21:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1615422110000|2021-03-11 00:21:50|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|5
1615422120000|2021-03-11 00:22:00|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|12
1615422150000|2021-03-11 00:22:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1615422160000|2021-03-11 00:22:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1615422180000|2021-03-11 00:23:00|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1615422190000|2021-03-11 00:23:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|12
1615422200000|2021-03-11 00:23:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1615422210000|2021-03-11 00:23:30|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|3
1615422230000|2021-03-11 00:23:50|2285.2|2284.9|2285.3|2285|2285.6|2285.3|2285.2|2284.9|4
1615422240000|2021-03-11 00:24:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1615422280000|2021-03-11 00:24:40|2285|2284.7|2285.5|2285.2|2285.5|2285.2|2285|2284.7|9
1615422300000|2021-03-11 00:25:00|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|4
1615422310000|2021-03-11 00:25:10|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.3|2285|3
1615422320000|2021-03-11 00:25:20|||||||||1
1615422350000|2021-03-11 00:25:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1615422360000|2021-03-11 00:26:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2284.8|2284.5|8
1615422380000|2021-03-11 00:26:20|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1615422390000|2021-03-11 00:26:30|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|2
1615422400000|2021-03-11 00:26:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1615422410000|2021-03-11 00:26:50|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|3
1615422420000|2021-03-11 00:27:00|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|3
1615422440000|2021-03-11 00:27:20|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1615422470000|2021-03-11 00:27:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1615422490000|2021-03-11 00:28:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1615422500000|2021-03-11 00:28:20|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2285|2284.7|4
1615422510000|2021-03-11 00:28:30|||||||||1
1615422540000|2021-03-11 00:29:00|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|5
1615422550000|2021-03-11 00:29:10|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|17
1615422580000|2021-03-11 00:29:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1615422650000|2021-03-11 00:30:50|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|6
1615422680000|2021-03-11 00:31:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1615422710000|2021-03-11 00:31:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1615422730000|2021-03-11 00:32:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1615422780000|2021-03-11 00:33:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1615422820000|2021-03-11 00:33:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|6
1615422910000|2021-03-11 00:35:10|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|4
1615422930000|2021-03-11 00:35:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1615422950000|2021-03-11 00:35:50|||||||||1
1615423040000|2021-03-11 00:37:20|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1615423080000|2021-03-11 00:38:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1615423100000|2021-03-11 00:38:20|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|3
1615423140000|2021-03-11 00:39:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|3
1615423150000|2021-03-11 00:39:10|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|22
1615423160000|2021-03-11 00:39:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1615423190000|2021-03-11 00:39:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2
1615423210000|2021-03-11 00:40:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1615423240000|2021-03-11 00:40:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2
1615423260000|2021-03-11 00:41:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1615423290000|2021-03-11 00:41:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1615423300000|2021-03-11 00:41:40|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|3
1615423310000|2021-03-11 00:41:50|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|22
1615423320000|2021-03-11 00:42:00|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|3
1615423390000|2021-03-11 00:43:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1615423420000|2021-03-11 00:43:40|||||||||4
1615423460000|2021-03-11 00:44:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1615423500000|2021-03-11 00:45:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1615423520000|2021-03-11 00:45:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1615423530000|2021-03-11 00:45:30|||||||||1
1615423550000|2021-03-11 00:45:50|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1615423560000|2021-03-11 00:46:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|3
1615423650000|2021-03-11 00:47:30|||||||||1
1615423700000|2021-03-11 00:48:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|4
1615423710000|2021-03-11 00:48:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|7
1615423730000|2021-03-11 00:48:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1615423860000|2021-03-11 00:51:00|2285.7|2285.4|2285|2284.7|2285.7|2285.4|2285|2284.7|12
1615423890000|2021-03-11 00:51:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1615423910000|2021-03-11 00:51:50|2284.7|2284.4|2284.2|2283.9|2284.7|2284.4|2284.2|2283.9|10
1615423920000|2021-03-11 00:52:00|||||||||1
1615423930000|2021-03-11 00:52:10|2283.7|2283.4|2283.3|2283|2283.7|2283.4|2283.3|2283|11
1615423940000|2021-03-11 00:52:20|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2
1615423950000|2021-03-11 00:52:30|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1615423960000|2021-03-11 00:52:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2
1615423970000|2021-03-11 00:52:50|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1615423980000|2021-03-11 00:53:00|2283.4|2283.1|2283.3|2283|2283.6|2283.3|2283.3|2283|4
1615423990000|2021-03-11 00:53:10|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|4
1615424030000|2021-03-11 00:53:50|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1615424040000|2021-03-11 00:54:00|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1615424060000|2021-03-11 00:54:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|4
1615424070000|2021-03-11 00:54:30|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|2
1615424080000|2021-03-11 00:54:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1615424090000|2021-03-11 00:54:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1615424100000|2021-03-11 00:55:00|||||||||2
1615424110000|2021-03-11 00:55:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|5
1615424130000|2021-03-11 00:55:30|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|3
1615424140000|2021-03-11 00:55:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1615424150000|2021-03-11 00:55:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|3
1615424170000|2021-03-11 00:56:10|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|3
1615424180000|2021-03-11 00:56:20|2284.3|2284|2284.1|2283.8|2284.3|2284|2284.1|2283.8|9
1615424210000|2021-03-11 00:56:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1615424220000|2021-03-11 00:57:00|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.8|2283.5|6
1615424230000|2021-03-11 00:57:10|2284.2|2283.9|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|2
1615424240000|2021-03-11 00:57:20|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|9
1615424250000|2021-03-11 00:57:30|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1615424280000|2021-03-11 00:58:00|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|6
1615424290000|2021-03-11 00:58:10|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|5
1615424300000|2021-03-11 00:58:20|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|3
1615424310000|2021-03-11 00:58:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1615424330000|2021-03-11 00:58:50|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1615424360000|2021-03-11 00:59:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1615424370000|2021-03-11 00:59:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1615424400000|2021-03-11 01:00:00|2285.4|2285.1|2284.7|2284.4|2285.4|2285.1|2284.7|2284.4|5
1615424440000|2021-03-11 01:00:40|2284.8|2284.5|2285.7|2285.4|2285.7|2285.4|2284.8|2284.5|11
1615424470000|2021-03-11 01:01:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1615424480000|2021-03-11 01:01:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1615424490000|2021-03-11 01:01:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1615424500000|2021-03-11 01:01:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|3
1615424520000|2021-03-11 01:02:00|||||||||2
1615424540000|2021-03-11 01:02:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|6
1615424550000|2021-03-11 01:02:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1615424580000|2021-03-11 01:03:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1615424610000|2021-03-11 01:03:30|||||||||1
1615424630000|2021-03-11 01:03:50|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1615424640000|2021-03-11 01:04:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1615424660000|2021-03-11 01:04:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1615424700000|2021-03-11 01:05:00|||||||||1
1615424710000|2021-03-11 01:05:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1615424760000|2021-03-11 01:06:00|2286|2285.7|2286|2285.7|2286|2285.7|2285.7|2285.4|5
1615424800000|2021-03-11 01:06:40|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|5
1615424820000|2021-03-11 01:07:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1615424830000|2021-03-11 01:07:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|8
1615424850000|2021-03-11 01:07:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1615424930000|2021-03-11 01:08:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1615424940000|2021-03-11 01:09:00|||||||||1
1615424950000|2021-03-11 01:09:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2
1615424990000|2021-03-11 01:09:50|2288.1|2287.8|2287.6|2287.3|2288.1|2287.8|2287.6|2287.3|2
1615425020000|2021-03-11 01:10:20|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|3
1615425030000|2021-03-11 01:10:30|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|7
1615425040000|2021-03-11 01:10:40|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2288|2287.7|8
1615425060000|2021-03-11 01:11:00|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|4
1615425090000|2021-03-11 01:11:30|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2
1615425100000|2021-03-11 01:11:40|2287.8|2287.5|2288.3|2288|2288.3|2288|2287.8|2287.5|2
1615425110000|2021-03-11 01:11:50|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|3
1615425120000|2021-03-11 01:12:00|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|5
1615425150000|2021-03-11 01:12:30|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1615425160000|2021-03-11 01:12:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1615425180000|2021-03-11 01:13:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|3
1615425210000|2021-03-11 01:13:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1615425220000|2021-03-11 01:13:40|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|2
1615425250000|2021-03-11 01:14:10|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1615425300000|2021-03-11 01:15:00|2288.4|2288.1|2289|2288.7|2289|2288.7|2288.4|2288.1|7
1615425310000|2021-03-11 01:15:10|||||||||1
1615425330000|2021-03-11 01:15:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|2
1615425340000|2021-03-11 01:15:40|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|4
1615425360000|2021-03-11 01:16:00|2289.3|2289|2289.8|2289.5|2289.8|2289.5|2289.3|2289|6
1615425370000|2021-03-11 01:16:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|5
1615425380000|2021-03-11 01:16:20|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|9
1615425390000|2021-03-11 01:16:30|2289.2|2288.9|2288.8|2288.5|2289.2|2288.9|2288.8|2288.5|8
1615425410000|2021-03-11 01:16:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|3
1615425420000|2021-03-11 01:17:00|2288.7|2288.4|2288.4|2288.1|2288.9|2288.6|2288.4|2288.1|4
1615425430000|2021-03-11 01:17:10|2288.3|2288|2287.7|2287.4|2288.3|2288|2287.7|2287.4|3
1615425440000|2021-03-11 01:17:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2
1615425460000|2021-03-11 01:17:40|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1615425470000|2021-03-11 01:17:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1615425520000|2021-03-11 01:18:40|2288.4|2288.1|2287.8|2287.5|2288.4|2288.1|2287.8|2287.5|15
1615425540000|2021-03-11 01:19:00|||||||||1
1615425550000|2021-03-11 01:19:10|||||||||1
1615425580000|2021-03-11 01:19:40|||||||||4
1615425590000|2021-03-11 01:19:50|2287.7|2287.4|2288.1|2287.8|2288.1|2287.8|2287.7|2287.4|5
1615425630000|2021-03-11 01:20:30|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|11
1615425640000|2021-03-11 01:20:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2
1615425650000|2021-03-11 01:20:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2
1615425660000|2021-03-11 01:21:00|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1615425710000|2021-03-11 01:21:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1615425770000|2021-03-11 01:22:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1615425810000|2021-03-11 01:23:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2
1615425820000|2021-03-11 01:23:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1615425850000|2021-03-11 01:24:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1615425870000|2021-03-11 01:24:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1615425960000|2021-03-11 01:26:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1615425970000|2021-03-11 01:26:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1615425990000|2021-03-11 01:26:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1615426020000|2021-03-11 01:27:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1615426060000|2021-03-11 01:27:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1615426200000|2021-03-11 01:30:00|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|4
1615426270000|2021-03-11 01:31:10|||||||||1
1615426290000|2021-03-11 01:31:30|2288.9|2288.6|2289.3|2289|2289.3|2289|2288.9|2288.6|12
1615426300000|2021-03-11 01:31:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2
1615426320000|2021-03-11 01:32:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|3
1615426340000|2021-03-11 01:32:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1615426350000|2021-03-11 01:32:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1615426360000|2021-03-11 01:32:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|11
1615426380000|2021-03-11 01:33:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1615426400000|2021-03-11 01:33:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1615426410000|2021-03-11 01:33:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1615426440000|2021-03-11 01:34:00|2289.1|2288.8|2289.6|2289.3|2289.6|2289.3|2289.1|2288.8|52
1615426450000|2021-03-11 01:34:10|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1615426460000|2021-03-11 01:34:20|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|19
1615426470000|2021-03-11 01:34:30|2289.8|2289.5|2289.6|2289.3|2290|2289.7|2289.6|2289.3|5
1615426500000|2021-03-11 01:35:00|2289.9|2289.6|2290.3|2290|2290.3|2290|2289.9|2289.6|10
1615426560000|2021-03-11 01:36:00|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|1
1615426580000|2021-03-11 01:36:20|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1615426600000|2021-03-11 01:36:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2
1615426610000|2021-03-11 01:36:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|1
1615426630000|2021-03-11 01:37:10|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|2
1615426640000|2021-03-11 01:37:20|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|3
1615426660000|2021-03-11 01:37:40|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|5
1615426670000|2021-03-11 01:37:50|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2291|2290.7|9
1615426690000|2021-03-11 01:38:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|6
1615426750000|2021-03-11 01:39:10|2290.2|2289.9|2290.7|2290.4|2290.7|2290.4|2290.2|2289.9|7
1615426760000|2021-03-11 01:39:20|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2
1615426780000|2021-03-11 01:39:40|2290.6|2290.3|2291|2290.7|2291|2290.7|2290.6|2290.3|42
1615426800000|2021-03-11 01:40:00|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|3
1615426810000|2021-03-11 01:40:10|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.8|2290.5|2
1615426830000|2021-03-11 01:40:30|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1615426870000|2021-03-11 01:41:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|1
1615426890000|2021-03-11 01:41:30|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.3|2290|5
1615426900000|2021-03-11 01:41:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1615426920000|2021-03-11 01:42:00|2290.5|2290.2|2290.1|2289.8|2290.5|2290.2|2290.1|2289.8|4
1615426930000|2021-03-11 01:42:10|||||||||1
1615426980000|2021-03-11 01:43:00|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1615427000000|2021-03-11 01:43:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1615427040000|2021-03-11 01:44:00|||||||||1
1615427050000|2021-03-11 01:44:10|||||||||3
1615427070000|2021-03-11 01:44:30|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1615427080000|2021-03-11 01:44:40|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|7
1615427090000|2021-03-11 01:44:50|2289.4|2289.1|2288.9|2288.6|2289.4|2289.1|2288.7|2288.4|10
1615427100000|2021-03-11 01:45:00|||||||||1
1615427110000|2021-03-11 01:45:10|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|3
1615427150000|2021-03-11 01:45:50|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1615427160000|2021-03-11 01:46:00|2289.6|2289.3|2290.3|2290|2290.3|2290|2289.6|2289.3|9
1615427170000|2021-03-11 01:46:10|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|3
1615427180000|2021-03-11 01:46:20|||||||||1
1615427190000|2021-03-11 01:46:30|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|4
1615427210000|2021-03-11 01:46:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|6
1615427220000|2021-03-11 01:47:00|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.3|2291|6
1615427240000|2021-03-11 01:47:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2
1615427250000|2021-03-11 01:47:30|2292.6|2292.3|2293|2292.7|2293|2292.7|2292.6|2292.3|8
1615427260000|2021-03-11 01:47:40|2293.2|2292.9|2293.6|2293.3|2293.7|2293.4|2293.2|2292.9|19
1615427270000|2021-03-11 01:47:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|3
1615427280000|2021-03-11 01:48:00|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|8
1615427290000|2021-03-11 01:48:10|2294.3|2294|2293.9|2293.6|2294.3|2294|2293.9|2293.6|3
1615427320000|2021-03-11 01:48:40|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|5
1615427330000|2021-03-11 01:48:50|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|3
1615427350000|2021-03-11 01:49:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1615427360000|2021-03-11 01:49:20|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|3
1615427370000|2021-03-11 01:49:30|2293.9|2293.6|2294.5|2294.2|2294.5|2294.2|2293.8|2293.5|33
1615427380000|2021-03-11 01:49:40|2294.8|2294.5|2294.8|2294.5|2295.2|2294.9|2294.8|2294.5|16
1615427400000|2021-03-11 01:50:00|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|3
1615427420000|2021-03-11 01:50:20|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2
1615427430000|2021-03-11 01:50:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|15
1615427440000|2021-03-11 01:50:40|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|3
1615427450000|2021-03-11 01:50:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2
1615427460000|2021-03-11 01:51:00|2294.5|2294.2|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|7
1615427470000|2021-03-11 01:51:10|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|11
1615427500000|2021-03-11 01:51:40|2294.7|2294.4|2295.2|2294.9|2295.2|2294.9|2294.7|2294.4|12
1615427510000|2021-03-11 01:51:50|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|3
1615427530000|2021-03-11 01:52:10|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|4
1615427550000|2021-03-11 01:52:30|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|4
1615427560000|2021-03-11 01:52:40|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|3
1615427570000|2021-03-11 01:52:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2
1615427590000|2021-03-11 01:53:10|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|1
1615427610000|2021-03-11 01:53:30|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2
1615427630000|2021-03-11 01:53:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2
1615427640000|2021-03-11 01:54:00|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|3
1615427700000|2021-03-11 01:55:00|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|9
1615427710000|2021-03-11 01:55:10|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1615427720000|2021-03-11 01:55:20|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|11
1615427730000|2021-03-11 01:55:30|2296.2|2295.9|2295.7|2295.4|2296.2|2295.9|2295.7|2295.4|7
1615427740000|2021-03-11 01:55:40|2295.9|2295.6|2296.4|2296.1|2296.4|2296.1|2295.9|2295.6|14
1615427750000|2021-03-11 01:55:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1615427760000|2021-03-11 01:56:00|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|3
1615427770000|2021-03-11 01:56:10|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|9
1615427790000|2021-03-11 01:56:30|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|4
1615427820000|2021-03-11 01:57:00|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|3
1615427830000|2021-03-11 01:57:10|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|3
1615427860000|2021-03-11 01:57:40|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1615427870000|2021-03-11 01:57:50|||||||||3
1615427880000|2021-03-11 01:58:00|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|3
1615427900000|2021-03-11 01:58:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|4
1615427910000|2021-03-11 01:58:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|3
1615427920000|2021-03-11 01:58:40|2297|2296.7|2297.3|2297|2297.3|2297|2296.8|2296.5|4
1615427940000|2021-03-11 01:59:00|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1615427950000|2021-03-11 01:59:10|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|12
1615427960000|2021-03-11 01:59:20|2297.1|2296.8|2297.6|2297.3|2297.6|2297.3|2297.1|2296.8|17
1615427970000|2021-03-11 01:59:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1615427980000|2021-03-11 01:59:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1615428000000|2021-03-11 02:00:00|2297.6|2297.3|2298|2297.7|2298|2297.7|2297.6|2297.3|8
1615428010000|2021-03-11 02:00:10|2297.6|2297.3|2297.5|2297.2|2298.1|2297.8|2297.5|2297.2|5
1615428030000|2021-03-11 02:00:30|||||||||1
1615428050000|2021-03-11 02:00:50|||||||||1
1615428060000|2021-03-11 02:01:00|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|4
1615428070000|2021-03-11 02:01:10|||||||||1
1615428080000|2021-03-11 02:01:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1615428130000|2021-03-11 02:02:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1615428140000|2021-03-11 02:02:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1615428170000|2021-03-11 02:02:50|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1615428200000|2021-03-11 02:03:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|11
1615428210000|2021-03-11 02:03:30|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|4
1615428250000|2021-03-11 02:04:10|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|2
1615428270000|2021-03-11 02:04:30|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|5
1615428280000|2021-03-11 02:04:40|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2297.7|2297.4|6
1615428290000|2021-03-11 02:04:50|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|8
1615428300000|2021-03-11 02:05:00|||||||||2
1615428310000|2021-03-11 02:05:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1615428320000|2021-03-11 02:05:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1615428330000|2021-03-11 02:05:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1615428350000|2021-03-11 02:05:50|||||||||3
1615428360000|2021-03-11 02:06:00|||||||||1
1615428370000|2021-03-11 02:06:10|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|2
1615428380000|2021-03-11 02:06:20|2297.9|2297.6|2298.3|2298|2298.3|2298|2297.9|2297.6|2
1615428390000|2021-03-11 02:06:30|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1615428400000|2021-03-11 02:06:40|2297.4|2297.1|2297.9|2297.6|2297.9|2297.6|2297.3|2297|5
1615428410000|2021-03-11 02:06:50|||||||||2
1615428430000|2021-03-11 02:07:10|||||||||1
1615428460000|2021-03-11 02:07:40|||||||||2
1615428480000|2021-03-11 02:08:00|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1615428500000|2021-03-11 02:08:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1615428530000|2021-03-11 02:08:50|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|2
1615428540000|2021-03-11 02:09:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1615428550000|2021-03-11 02:09:10|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|2
1615428560000|2021-03-11 02:09:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|3
1615428570000|2021-03-11 02:09:30|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298|2297.7|4
1615428600000|2021-03-11 02:10:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1615428620000|2021-03-11 02:10:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|10
1615428630000|2021-03-11 02:10:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2
1615428640000|2021-03-11 02:10:40|||||||||1
1615428650000|2021-03-11 02:10:50|||||||||1
1615428660000|2021-03-11 02:11:00|||||||||1
1615428690000|2021-03-11 02:11:30|2298.3|2298|2298.1|2297.8|2298.6|2298.3|2298.1|2297.8|13
1615428700000|2021-03-11 02:11:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1615428710000|2021-03-11 02:11:50|2297.7|2297.4|2297.3|2297|2298.1|2297.8|2297.3|2297|8
1615428720000|2021-03-11 02:12:00|2297.1|2296.8|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|4
1615428730000|2021-03-11 02:12:10|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|15
1615428740000|2021-03-11 02:12:20|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1615428770000|2021-03-11 02:12:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|7
1615428790000|2021-03-11 02:13:10|2297.4|2297.1|2296.9|2296.6|2297.5|2297.2|2296.9|2296.6|15
1615428800000|2021-03-11 02:13:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1615428830000|2021-03-11 02:13:50|||||||||1
1615428870000|2021-03-11 02:14:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1615428900000|2021-03-11 02:15:00|||||||||1
1615428920000|2021-03-11 02:15:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1615428930000|2021-03-11 02:15:30|2297.3|2297|2297.1|2296.8|2297.3|2297|2297.1|2296.8|5
1615428950000|2021-03-11 02:15:50|2297.3|2297|2297.9|2297.6|2297.9|2297.6|2297.3|2297|25
1615428960000|2021-03-11 02:16:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|36
1615428980000|2021-03-11 02:16:20|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|5
1615429020000|2021-03-11 02:17:00|2297.6|2297.3|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|2
1615429030000|2021-03-11 02:17:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1615429050000|2021-03-11 02:17:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|3
1615429060000|2021-03-11 02:17:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1615429070000|2021-03-11 02:17:50|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|3
1615429080000|2021-03-11 02:18:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1615429100000|2021-03-11 02:18:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1615429120000|2021-03-11 02:18:40|2297.3|2297|2297.6|2297.3|2297.6|2297.3|2297.3|2297|3
1615429150000|2021-03-11 02:19:10|||||||||3
1615429170000|2021-03-11 02:19:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1615429180000|2021-03-11 02:19:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615429190000|2021-03-11 02:19:50|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|5
1615429200000|2021-03-11 02:20:00|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|7
1615429210000|2021-03-11 02:20:10|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.7|2298.4|15
1615429220000|2021-03-11 02:20:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1615429260000|2021-03-11 02:21:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|5
1615429270000|2021-03-11 02:21:10|||||||||1
1615429280000|2021-03-11 02:21:20|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|3
1615429290000|2021-03-11 02:21:30|||||||||1
1615429310000|2021-03-11 02:21:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|3
1615429320000|2021-03-11 02:22:00|||||||||1
1615429330000|2021-03-11 02:22:10|2298.4|2298.1|2298.9|2298.6|2298.9|2298.6|2298.4|2298.1|5
1615429340000|2021-03-11 02:22:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1615429350000|2021-03-11 02:22:30|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|10
1615429370000|2021-03-11 02:22:50|2298.7|2298.4|2299.1|2298.8|2299.1|2298.8|2298.7|2298.4|5
1615429380000|2021-03-11 02:23:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1615429410000|2021-03-11 02:23:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1615429420000|2021-03-11 02:23:40|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|2
1615429450000|2021-03-11 02:24:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|5
1615429470000|2021-03-11 02:24:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615429480000|2021-03-11 02:24:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|5
1615429490000|2021-03-11 02:24:50|2298.2|2297.9|2298.5|2298.2|2298.6|2298.3|2298.2|2297.9|13
1615429510000|2021-03-11 02:25:10|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|10
1615429520000|2021-03-11 02:25:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|4
1615429530000|2021-03-11 02:25:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615429540000|2021-03-11 02:25:40|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|3
1615429550000|2021-03-11 02:25:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615429560000|2021-03-11 02:26:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1615429580000|2021-03-11 02:26:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1615429590000|2021-03-11 02:26:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|17
1615429600000|2021-03-11 02:26:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1615429610000|2021-03-11 02:26:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1615429620000|2021-03-11 02:27:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1615429630000|2021-03-11 02:27:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1615429640000|2021-03-11 02:27:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|5
1615429650000|2021-03-11 02:27:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|3
1615429660000|2021-03-11 02:27:40|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|4
1615429670000|2021-03-11 02:27:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1615429690000|2021-03-11 02:28:10|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|3
1615429720000|2021-03-11 02:28:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|4
1615429730000|2021-03-11 02:28:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|4
1615429740000|2021-03-11 02:29:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1615429760000|2021-03-11 02:29:20|2298.4|2298.1|2299|2298.7|2299|2298.7|2298.4|2298.1|3
1615429770000|2021-03-11 02:29:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1615429790000|2021-03-11 02:29:50|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|2
1615429800000|2021-03-11 02:30:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|6
1615429810000|2021-03-11 02:30:10|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1615429830000|2021-03-11 02:30:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615429870000|2021-03-11 02:31:10|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|3
1615429890000|2021-03-11 02:31:30|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|6
1615429910000|2021-03-11 02:31:50|||||||||1
1615429920000|2021-03-11 02:32:00|||||||||1
1615429930000|2021-03-11 02:32:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615429940000|2021-03-11 02:32:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1615429970000|2021-03-11 02:32:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|5
1615429980000|2021-03-11 02:33:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1615429990000|2021-03-11 02:33:10|||||||||2
1615430000000|2021-03-11 02:33:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2
1615430010000|2021-03-11 02:33:30|||||||||2
1615430040000|2021-03-11 02:34:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615430110000|2021-03-11 02:35:10|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|2
1615430120000|2021-03-11 02:35:20|||||||||1
1615430160000|2021-03-11 02:36:00|||||||||1
1615430200000|2021-03-11 02:36:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|7
1615430210000|2021-03-11 02:36:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1615430230000|2021-03-11 02:37:10|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|2
1615430260000|2021-03-11 02:37:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1615430270000|2021-03-11 02:37:50|||||||||1
1615430310000|2021-03-11 02:38:30|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1615430330000|2021-03-11 02:38:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1615430340000|2021-03-11 02:39:00|||||||||1
1615430350000|2021-03-11 02:39:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615430380000|2021-03-11 02:39:40|2297.8|2297.5|2298.1|2297.8|2298.1|2297.8|2297.8|2297.5|2
1615430430000|2021-03-11 02:40:30|||||||||2
1615430440000|2021-03-11 02:40:40|||||||||1
1615430450000|2021-03-11 02:40:50|||||||||1
1615430490000|2021-03-11 02:41:30|||||||||1
1615430530000|2021-03-11 02:42:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615430620000|2021-03-11 02:43:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615430640000|2021-03-11 02:44:00|||||||||3
1615430650000|2021-03-11 02:44:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615430690000|2021-03-11 02:44:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615430700000|2021-03-11 02:45:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|11
1615430720000|2021-03-11 02:45:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615430740000|2021-03-11 02:45:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615430750000|2021-03-11 02:45:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615430770000|2021-03-11 02:46:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|6
1615430780000|2021-03-11 02:46:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1615430810000|2021-03-11 02:46:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|2
1615430880000|2021-03-11 02:48:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615430900000|2021-03-11 02:48:20|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|3
1615430910000|2021-03-11 02:48:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1615430950000|2021-03-11 02:49:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615430970000|2021-03-11 02:49:30|||||||||1
1615430980000|2021-03-11 02:49:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615431010000|2021-03-11 02:50:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1615431030000|2021-03-11 02:50:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1615431070000|2021-03-11 02:51:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|32
1615431080000|2021-03-11 02:51:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1615431090000|2021-03-11 02:51:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1615431110000|2021-03-11 02:51:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615431150000|2021-03-11 02:52:30|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|23
1615431190000|2021-03-11 02:53:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1615431220000|2021-03-11 02:53:40|||||||||1
1615431240000|2021-03-11 02:54:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615431260000|2021-03-11 02:54:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1615431290000|2021-03-11 02:54:50|||||||||1
1615431340000|2021-03-11 02:55:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1615431350000|2021-03-11 02:55:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|4
1615431380000|2021-03-11 02:56:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1615431390000|2021-03-11 02:56:30|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|7
1615431400000|2021-03-11 02:56:40|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|3
1615431420000|2021-03-11 02:57:00|2298.3|2298|2297.9|2297.6|2298.3|2298|2297.9|2297.6|4
1615431530000|2021-03-11 02:58:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615431540000|2021-03-11 02:59:00|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|5
1615431550000|2021-03-11 02:59:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|3
1615431570000|2021-03-11 02:59:30|2298.2|2297.9|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|4
1615431580000|2021-03-11 02:59:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1615431600000|2021-03-11 03:00:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|2
1615431670000|2021-03-11 03:01:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1615431690000|2021-03-11 03:01:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1615431850000|2021-03-11 03:04:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615431890000|2021-03-11 03:04:50|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|6
1615431900000|2021-03-11 03:05:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1615431920000|2021-03-11 03:05:20|2298.4|2298.1|2298.8|2298.5|2298.8|2298.5|2298.4|2298.1|3
1615431970000|2021-03-11 03:06:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1615431980000|2021-03-11 03:06:20|||||||||3
1615432000000|2021-03-11 03:06:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1615432010000|2021-03-11 03:06:50|2297.8|2297.5|2297.3|2297|2297.8|2297.5|2297.3|2297|6
1615432090000|2021-03-11 03:08:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1615432190000|2021-03-11 03:09:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1615432200000|2021-03-11 03:10:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1615432260000|2021-03-11 03:11:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1615432270000|2021-03-11 03:11:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|3
1615432320000|2021-03-11 03:12:00|||||||||4
1615432330000|2021-03-11 03:12:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1615432410000|2021-03-11 03:13:30|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|2
1615432420000|2021-03-11 03:13:40|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|5
1615432430000|2021-03-11 03:13:50|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|5
1615432440000|2021-03-11 03:14:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615432460000|2021-03-11 03:14:20|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|8
1615432470000|2021-03-11 03:14:30|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|5
1615432480000|2021-03-11 03:14:40|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|3
1615432500000|2021-03-11 03:15:00|2299|2298.7|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|4
1615432520000|2021-03-11 03:15:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|4
1615432550000|2021-03-11 03:15:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615432560000|2021-03-11 03:16:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|5
1615432650000|2021-03-11 03:17:30|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|13
1615432660000|2021-03-11 03:17:40|||||||||10
1615432690000|2021-03-11 03:18:10|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|4
1615432700000|2021-03-11 03:18:20|||||||||3
1615432710000|2021-03-11 03:18:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|10
1615432720000|2021-03-11 03:18:40|2299.7|2299.4|2300|2299.7|2300|2299.7|2299.7|2299.4|26
1615432730000|2021-03-11 03:18:50|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|6
1615432740000|2021-03-11 03:19:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|6
1615432760000|2021-03-11 03:19:20|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|3
1615432790000|2021-03-11 03:19:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1615432870000|2021-03-11 03:21:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|4
1615432890000|2021-03-11 03:21:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|5
1615432900000|2021-03-11 03:21:40|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|4
1615432910000|2021-03-11 03:21:50|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|15
1615432920000|2021-03-11 03:22:00|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|3
1615432930000|2021-03-11 03:22:10|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|9
1615432940000|2021-03-11 03:22:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1615432950000|2021-03-11 03:22:30|||||||||9
1615432960000|2021-03-11 03:22:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1615432970000|2021-03-11 03:22:50|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|14
1615432990000|2021-03-11 03:23:10|||||||||1
1615433080000|2021-03-11 03:24:40|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|2
1615433090000|2021-03-11 03:24:50|||||||||1
1615433120000|2021-03-11 03:25:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1615433140000|2021-03-11 03:25:40|||||||||2
1615433150000|2021-03-11 03:25:50|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1615433160000|2021-03-11 03:26:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615433190000|2021-03-11 03:26:30|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|3
1615433200000|2021-03-11 03:26:40|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|9
1615433210000|2021-03-11 03:26:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1615433220000|2021-03-11 03:27:00|2300.6|2300.3|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|11
1615433230000|2021-03-11 03:27:10|||||||||2
1615433240000|2021-03-11 03:27:20|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|8
1615433290000|2021-03-11 03:28:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1615433300000|2021-03-11 03:28:20|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|6
1615433310000|2021-03-11 03:28:30|||||||||3
1615433320000|2021-03-11 03:28:40|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|3
1615433330000|2021-03-11 03:28:50|2301.3|2301|2301.7|2301.4|2301.7|2301.4|2301.3|2301|25
1615433340000|2021-03-11 03:29:00|||||||||1
1615433350000|2021-03-11 03:29:10|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|2
1615433360000|2021-03-11 03:29:20|2301.8|2301.5|2301.9|2301.6|2302.1|2301.8|2301.8|2301.5|55
1615433370000|2021-03-11 03:29:30|2302.4|2302.1|2302.3|2302|2302.7|2302.4|2302.3|2302|14
1615433380000|2021-03-11 03:29:40|||||||||1
1615433390000|2021-03-11 03:29:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1615433400000|2021-03-11 03:30:00|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|5
1615433410000|2021-03-11 03:30:10|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|3
1615433430000|2021-03-11 03:30:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1615433440000|2021-03-11 03:30:40|2301.1|2300.8|2301.6|2301.3|2301.6|2301.3|2301|2300.7|4
1615433450000|2021-03-11 03:30:50|||||||||1
1615433480000|2021-03-11 03:31:20|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|2
1615433490000|2021-03-11 03:31:30|||||||||5
1615433500000|2021-03-11 03:31:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615433510000|2021-03-11 03:31:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1615433530000|2021-03-11 03:32:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615433550000|2021-03-11 03:32:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|5
1615433560000|2021-03-11 03:32:40|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615433570000|2021-03-11 03:32:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|4
1615433600000|2021-03-11 03:33:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|6
1615433640000|2021-03-11 03:34:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|4
1615433650000|2021-03-11 03:34:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1615433660000|2021-03-11 03:34:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615433670000|2021-03-11 03:34:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|4
1615433690000|2021-03-11 03:34:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1615433700000|2021-03-11 03:35:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1615433720000|2021-03-11 03:35:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1615433770000|2021-03-11 03:36:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1615433780000|2021-03-11 03:36:20|||||||||1
1615433790000|2021-03-11 03:36:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1615433810000|2021-03-11 03:36:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1615433820000|2021-03-11 03:37:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1615433850000|2021-03-11 03:37:30|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|4
1615433900000|2021-03-11 03:38:20|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|5
1615433930000|2021-03-11 03:38:50|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|2
1615433940000|2021-03-11 03:39:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|2
1615433960000|2021-03-11 03:39:20|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|2
1615433980000|2021-03-11 03:39:40|2300.1|2299.8|2299.6|2299.3|2300.1|2299.8|2299.6|2299.3|3
1615433990000|2021-03-11 03:39:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615434000000|2021-03-11 03:40:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1615434010000|2021-03-11 03:40:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|5
1615434030000|2021-03-11 03:40:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1615434040000|2021-03-11 03:40:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615434060000|2021-03-11 03:41:00|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|3
1615434070000|2021-03-11 03:41:10|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|4
1615434080000|2021-03-11 03:41:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|17
1615434090000|2021-03-11 03:41:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|3
1615434100000|2021-03-11 03:41:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1615434120000|2021-03-11 03:42:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1615434210000|2021-03-11 03:43:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1615434230000|2021-03-11 03:43:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|2
1615434250000|2021-03-11 03:44:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615434270000|2021-03-11 03:44:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1615434280000|2021-03-11 03:44:40|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|5
1615434300000|2021-03-11 03:45:00|||||||||1
1615434310000|2021-03-11 03:45:10|2298.7|2298.4|2299.2|2298.9|2299.2|2298.9|2298.7|2298.4|41
1615434320000|2021-03-11 03:45:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|5
1615434330000|2021-03-11 03:45:30|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|3
1615434350000|2021-03-11 03:45:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|3
1615434380000|2021-03-11 03:46:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615434400000|2021-03-11 03:46:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1615434420000|2021-03-11 03:47:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1615434430000|2021-03-11 03:47:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1615434520000|2021-03-11 03:48:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1615434550000|2021-03-11 03:49:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|3
1615434610000|2021-03-11 03:50:10|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|5
1615434660000|2021-03-11 03:51:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1615434690000|2021-03-11 03:51:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1615434720000|2021-03-11 03:52:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1615434780000|2021-03-11 03:53:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1615434790000|2021-03-11 03:53:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|5
1615434810000|2021-03-11 03:53:30|||||||||1
1615434830000|2021-03-11 03:53:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1615434850000|2021-03-11 03:54:10|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|4
1615434860000|2021-03-11 03:54:20|||||||||1
1615434930000|2021-03-11 03:55:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1615434940000|2021-03-11 03:55:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1615434960000|2021-03-11 03:56:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1615434980000|2021-03-11 03:56:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1615435060000|2021-03-11 03:57:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1615435100000|2021-03-11 03:58:20|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|3
1615435120000|2021-03-11 03:58:40|||||||||5
1615435130000|2021-03-11 03:58:50|2297.3|2297|2297|2296.7|2297.3|2297|2297|2296.7|7
1615435160000|2021-03-11 03:59:20|2296.6|2296.3|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|7
1615435170000|2021-03-11 03:59:30|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|4
1615435190000|2021-03-11 03:59:50|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|9
1615435240000|2021-03-11 04:00:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1615435250000|2021-03-11 04:00:50|2297|2296.7|2296.6|2296.3|2297|2296.7|2296.6|2296.3|3
1615435260000|2021-03-11 04:01:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1615435270000|2021-03-11 04:01:10|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1615435360000|2021-03-11 04:02:40|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|3
1615435390000|2021-03-11 04:03:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1615435490000|2021-03-11 04:04:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1615435550000|2021-03-11 04:05:50|||||||||2
1615435620000|2021-03-11 04:07:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1615435710000|2021-03-11 04:08:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|22
1615435800000|2021-03-11 04:10:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1615435830000|2021-03-11 04:10:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1615435860000|2021-03-11 04:11:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1615435880000|2021-03-11 04:11:20|2296.4|2296.1|2296.1|2295.8|2296.4|2296.1|2296.1|2295.8|5
1615435890000|2021-03-11 04:11:30|2296|2295.7|2296.3|2296|2296.3|2296|2295.8|2295.5|8
1615435930000|2021-03-11 04:12:10|||||||||1
1615435940000|2021-03-11 04:12:20|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|3
1615435970000|2021-03-11 04:12:50|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|4
1615436000000|2021-03-11 04:13:20|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|2
1615436010000|2021-03-11 04:13:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1615436090000|2021-03-11 04:14:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1615436100000|2021-03-11 04:15:00|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1615436110000|2021-03-11 04:15:10|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|1
1615436120000|2021-03-11 04:15:20|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|3
1615436170000|2021-03-11 04:16:10|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|2
1615436180000|2021-03-11 04:16:20|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|6
1615436220000|2021-03-11 04:17:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|3
1615436260000|2021-03-11 04:17:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1615436320000|2021-03-11 04:18:40|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1615436330000|2021-03-11 04:18:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1615436360000|2021-03-11 04:19:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1615436410000|2021-03-11 04:20:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1615436420000|2021-03-11 04:20:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1615436450000|2021-03-11 04:20:50|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|2
1615436460000|2021-03-11 04:21:00|2298|2297.7|2298.4|2298.1|2298.4|2298.1|2298|2297.7|9
1615436470000|2021-03-11 04:21:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|3
1615436490000|2021-03-11 04:21:30|||||||||1
1615436500000|2021-03-11 04:21:40|||||||||1
1615436510000|2021-03-11 04:21:50|||||||||2
1615436530000|2021-03-11 04:22:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1615436620000|2021-03-11 04:23:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|4
1615436670000|2021-03-11 04:24:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|9
1615436680000|2021-03-11 04:24:40|||||||||2
1615436690000|2021-03-11 04:24:50|||||||||1
1615436720000|2021-03-11 04:25:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1615436730000|2021-03-11 04:25:30|||||||||1
1615436840000|2021-03-11 04:27:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|3
1615436850000|2021-03-11 04:27:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615436860000|2021-03-11 04:27:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2
1615436890000|2021-03-11 04:28:10|||||||||3
1615436910000|2021-03-11 04:28:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615436920000|2021-03-11 04:28:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|5
1615436930000|2021-03-11 04:28:50|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|3
1615436940000|2021-03-11 04:29:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1615436990000|2021-03-11 04:29:50|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|2
1615437000000|2021-03-11 04:30:00|||||||||2
1615437110000|2021-03-11 04:31:50|||||||||1
1615437160000|2021-03-11 04:32:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1615437210000|2021-03-11 04:33:30|||||||||1
1615437240000|2021-03-11 04:34:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615437250000|2021-03-11 04:34:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1615437260000|2021-03-11 04:34:20|||||||||1
1615437270000|2021-03-11 04:34:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1615437280000|2021-03-11 04:34:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1615437310000|2021-03-11 04:35:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1615437380000|2021-03-11 04:36:20|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|4
1615437390000|2021-03-11 04:36:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1615437400000|2021-03-11 04:36:40|||||||||2
1615437410000|2021-03-11 04:36:50|||||||||1
1615437490000|2021-03-11 04:38:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1615437540000|2021-03-11 04:39:00|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|3
1615437620000|2021-03-11 04:40:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1615437650000|2021-03-11 04:40:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1615437690000|2021-03-11 04:41:30|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|7
1615437700000|2021-03-11 04:41:40|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|13
1615437710000|2021-03-11 04:41:50|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|3
1615437720000|2021-03-11 04:42:00|||||||||2
1615437750000|2021-03-11 04:42:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1615437760000|2021-03-11 04:42:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1615437770000|2021-03-11 04:42:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1615437790000|2021-03-11 04:43:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615437870000|2021-03-11 04:44:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1615437890000|2021-03-11 04:44:50|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1615437910000|2021-03-11 04:45:10|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|6
1615437940000|2021-03-11 04:45:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1615437950000|2021-03-11 04:45:50|2300.9|2300.6|2300.5|2300.2|2300.9|2300.6|2300.5|2300.2|5
1615437960000|2021-03-11 04:46:00|||||||||1
1615437980000|2021-03-11 04:46:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1615438010000|2021-03-11 04:46:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615438030000|2021-03-11 04:47:10|2299.6|2299.3|2299.1|2298.8|2299.9|2299.6|2299.1|2298.8|10
1615438040000|2021-03-11 04:47:20|||||||||1
1615438050000|2021-03-11 04:47:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|9
1615438060000|2021-03-11 04:47:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615438070000|2021-03-11 04:47:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1615438110000|2021-03-11 04:48:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615438140000|2021-03-11 04:49:00|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|2
1615438150000|2021-03-11 04:49:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615438170000|2021-03-11 04:49:30|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|17
1615438180000|2021-03-11 04:49:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|4
1615438190000|2021-03-11 04:49:50|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|5
1615438200000|2021-03-11 04:50:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|12
1615438230000|2021-03-11 04:50:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1615438250000|2021-03-11 04:50:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615438260000|2021-03-11 04:51:00|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.9|2298.6|3
1615438270000|2021-03-11 04:51:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1615438300000|2021-03-11 04:51:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1615438310000|2021-03-11 04:51:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|6
1615438320000|2021-03-11 04:52:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1615438330000|2021-03-11 04:52:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|17
1615438340000|2021-03-11 04:52:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1615438350000|2021-03-11 04:52:30|||||||||2
1615438400000|2021-03-11 04:53:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1615438420000|2021-03-11 04:53:40|||||||||1
1615438450000|2021-03-11 04:54:10|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1615438560000|2021-03-11 04:56:00|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|2
1615438570000|2021-03-11 04:56:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615438590000|2021-03-11 04:56:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1615438600000|2021-03-11 04:56:40|||||||||4
1615438610000|2021-03-11 04:56:50|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|7
1615438620000|2021-03-11 04:57:00|2299.8|2299.5|2300.3|2300|2300.3|2300|2299.8|2299.5|6
1615438630000|2021-03-11 04:57:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615438640000|2021-03-11 04:57:20|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|5
1615438650000|2021-03-11 04:57:30|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|3
1615438670000|2021-03-11 04:57:50|||||||||1
1615438680000|2021-03-11 04:58:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|5
1615438690000|2021-03-11 04:58:10|||||||||1
1615438700000|2021-03-11 04:58:20|||||||||5
1615438710000|2021-03-11 04:58:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|6
1615438730000|2021-03-11 04:58:50|||||||||1
1615438750000|2021-03-11 04:59:10|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|15
1615438760000|2021-03-11 04:59:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1615438770000|2021-03-11 04:59:30|||||||||1
1615438780000|2021-03-11 04:59:40|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615438790000|2021-03-11 04:59:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1615438800000|2021-03-11 05:00:00|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|11
1615438810000|2021-03-11 05:00:10|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|4
1615438820000|2021-03-11 05:00:20|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|3
1615438830000|2021-03-11 05:00:30|2300.2|2299.9|2299.9|2299.6|2300.2|2299.9|2299.9|2299.6|7
1615438840000|2021-03-11 05:00:40|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|3
1615438880000|2021-03-11 05:01:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1615438890000|2021-03-11 05:01:30|2299.9|2299.6|2300.3|2300|2300.5|2300.2|2299.9|2299.6|8
1615438900000|2021-03-11 05:01:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615438920000|2021-03-11 05:02:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1615438930000|2021-03-11 05:02:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1615438940000|2021-03-11 05:02:20|||||||||3
1615438950000|2021-03-11 05:02:30|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|3
1615438960000|2021-03-11 05:02:40|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1615438970000|2021-03-11 05:02:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615438980000|2021-03-11 05:03:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1615439010000|2021-03-11 05:03:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1615439050000|2021-03-11 05:04:10|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|2
1615439060000|2021-03-11 05:04:20|||||||||1
1615439100000|2021-03-11 05:05:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615439130000|2021-03-11 05:05:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615439230000|2021-03-11 05:07:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615439250000|2021-03-11 05:07:30|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|2
1615439270000|2021-03-11 05:07:50|2301|2300.7|2301.5|2301.2|2301.5|2301.2|2301|2300.7|6
1615439280000|2021-03-11 05:08:00|2301.4|2301.1|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|5
1615439290000|2021-03-11 05:08:10|2301.7|2301.4|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|8
1615439300000|2021-03-11 05:08:20|||||||||1
1615439350000|2021-03-11 05:09:10|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.5|2300.2|7
1615439390000|2021-03-11 05:09:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1615439400000|2021-03-11 05:10:00|2301.5|2301.2|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|6
1615439410000|2021-03-11 05:10:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|4
1615439430000|2021-03-11 05:10:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615439440000|2021-03-11 05:10:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1615439460000|2021-03-11 05:11:00|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|4
1615439470000|2021-03-11 05:11:10|2301.1|2300.8|2301.5|2301.2|2301.5|2301.2|2301.1|2300.8|5
1615439480000|2021-03-11 05:11:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615439490000|2021-03-11 05:11:30|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|2
1615439530000|2021-03-11 05:12:10|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|6
1615439540000|2021-03-11 05:12:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|2
1615439550000|2021-03-11 05:12:30|||||||||1
1615439560000|2021-03-11 05:12:40|||||||||2
1615439570000|2021-03-11 05:12:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615439580000|2021-03-11 05:13:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615439590000|2021-03-11 05:13:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1615439660000|2021-03-11 05:14:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615439670000|2021-03-11 05:14:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1615439710000|2021-03-11 05:15:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615439740000|2021-03-11 05:15:40|||||||||1
1615439760000|2021-03-11 05:16:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1615439800000|2021-03-11 05:16:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1615439820000|2021-03-11 05:17:00|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|3
1615439870000|2021-03-11 05:17:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615439890000|2021-03-11 05:18:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|11
1615439940000|2021-03-11 05:19:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1615439950000|2021-03-11 05:19:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|6
1615439980000|2021-03-11 05:19:40|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|4
1615439990000|2021-03-11 05:19:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1615440000000|2021-03-11 05:20:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615440020000|2021-03-11 05:20:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|4
1615440060000|2021-03-11 05:21:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1615440070000|2021-03-11 05:21:10|2301.3|2301|2300.9|2300.6|2301.3|2301|2300.9|2300.6|5
1615440080000|2021-03-11 05:21:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615440090000|2021-03-11 05:21:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1615440100000|2021-03-11 05:21:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615440160000|2021-03-11 05:22:40|2300.6|2300.3|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|5
1615440170000|2021-03-11 05:22:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615440180000|2021-03-11 05:23:00|||||||||1
1615440210000|2021-03-11 05:23:30|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|2
1615440250000|2021-03-11 05:24:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615440330000|2021-03-11 05:25:30|||||||||2
1615440380000|2021-03-11 05:26:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615440390000|2021-03-11 05:26:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1615440410000|2021-03-11 05:26:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615440440000|2021-03-11 05:27:20|||||||||1
1615440530000|2021-03-11 05:28:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1615440540000|2021-03-11 05:29:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615440560000|2021-03-11 05:29:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615440570000|2021-03-11 05:29:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1615440590000|2021-03-11 05:29:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615440610000|2021-03-11 05:30:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615440630000|2021-03-11 05:30:30|2301.7|2301.4|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|4
1615440640000|2021-03-11 05:30:40|2301.9|2301.6|2302|2301.7|2302.2|2301.9|2301.9|2301.6|21
1615440650000|2021-03-11 05:30:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1615440660000|2021-03-11 05:31:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1615440690000|2021-03-11 05:31:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1615440700000|2021-03-11 05:31:40|2300.6|2300.3|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|6
1615440710000|2021-03-11 05:31:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615440720000|2021-03-11 05:32:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615440790000|2021-03-11 05:33:10|||||||||2
1615440840000|2021-03-11 05:34:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1615440880000|2021-03-11 05:34:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1615440890000|2021-03-11 05:34:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1615440930000|2021-03-11 05:35:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1615440940000|2021-03-11 05:35:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|6
1615440960000|2021-03-11 05:36:00|||||||||1
1615441030000|2021-03-11 05:37:10|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1615441060000|2021-03-11 05:37:40|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1615441070000|2021-03-11 05:37:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|4
1615441080000|2021-03-11 05:38:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1615441090000|2021-03-11 05:38:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1615441100000|2021-03-11 05:38:20|||||||||2
1615441110000|2021-03-11 05:38:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|3
1615441120000|2021-03-11 05:38:40|||||||||1
1615441140000|2021-03-11 05:39:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1615441220000|2021-03-11 05:40:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1615441240000|2021-03-11 05:40:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1615441270000|2021-03-11 05:41:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1615441280000|2021-03-11 05:41:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1615441300000|2021-03-11 05:41:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1615441310000|2021-03-11 05:41:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1615441320000|2021-03-11 05:42:00|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|3
1615441330000|2021-03-11 05:42:10|2301|2300.7|2300.8|2300.5|2301|2300.7|2300.8|2300.5|2
1615441410000|2021-03-11 05:43:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1615441440000|2021-03-11 05:44:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615441490000|2021-03-11 05:44:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615441500000|2021-03-11 05:45:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615441510000|2021-03-11 05:45:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1615441540000|2021-03-11 05:45:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1615441570000|2021-03-11 05:46:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615441640000|2021-03-11 05:47:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1615441670000|2021-03-11 05:47:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615441680000|2021-03-11 05:48:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615441700000|2021-03-11 05:48:20|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|4
1615441730000|2021-03-11 05:48:50|||||||||2
1615441750000|2021-03-11 05:49:10|||||||||1
1615441790000|2021-03-11 05:49:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615441830000|2021-03-11 05:50:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615441860000|2021-03-11 05:51:00|||||||||2
1615441900000|2021-03-11 05:51:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1615441920000|2021-03-11 05:52:00|||||||||2
1615441950000|2021-03-11 05:52:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|4
1615442000000|2021-03-11 05:53:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615442020000|2021-03-11 05:53:40|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|3
1615442030000|2021-03-11 05:53:50|||||||||1
1615442100000|2021-03-11 05:55:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1615442120000|2021-03-11 05:55:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1615442130000|2021-03-11 05:55:30|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|19
1615442140000|2021-03-11 05:55:40|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|9
1615442180000|2021-03-11 05:56:20|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|7
1615442190000|2021-03-11 05:56:30|2298.7|2298.4|2298.3|2298|2298.7|2298.4|2298.3|2298|24
1615442220000|2021-03-11 05:57:00|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|2
1615442240000|2021-03-11 05:57:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|5
1615442270000|2021-03-11 05:57:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615442280000|2021-03-11 05:58:00|||||||||1
1615442320000|2021-03-11 05:58:40|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|2
1615442340000|2021-03-11 05:59:00|||||||||1
1615442380000|2021-03-11 05:59:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1615442400000|2021-03-11 06:00:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|5
1615442410000|2021-03-11 06:00:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|5
1615442420000|2021-03-11 06:00:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|3
1615442450000|2021-03-11 06:00:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1615442460000|2021-03-11 06:01:00|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|9
1615442520000|2021-03-11 06:02:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1615442530000|2021-03-11 06:02:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|3
1615442610000|2021-03-11 06:03:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1615442690000|2021-03-11 06:04:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|3
1615442710000|2021-03-11 06:05:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1615442720000|2021-03-11 06:05:20|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|3
1615442730000|2021-03-11 06:05:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615442770000|2021-03-11 06:06:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|4
1615442850000|2021-03-11 06:07:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1615442880000|2021-03-11 06:08:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1615442900000|2021-03-11 06:08:20|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|4
1615442910000|2021-03-11 06:08:30|||||||||3
1615442920000|2021-03-11 06:08:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1615442950000|2021-03-11 06:09:10|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|2
1615442980000|2021-03-11 06:09:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1615443000000|2021-03-11 06:10:00|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|9
1615443050000|2021-03-11 06:10:50|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|10
1615443070000|2021-03-11 06:11:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1615443090000|2021-03-11 06:11:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615443140000|2021-03-11 06:12:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615443170000|2021-03-11 06:12:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1615443180000|2021-03-11 06:13:00|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.3|2297|5
1615443190000|2021-03-11 06:13:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1615443240000|2021-03-11 06:14:00|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|2
1615443250000|2021-03-11 06:14:10|2296.6|2296.3|2296|2295.7|2296.6|2296.3|2296|2295.7|10
1615443260000|2021-03-11 06:14:20|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|1
1615443280000|2021-03-11 06:14:40|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|3
1615443290000|2021-03-11 06:14:50|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|5
1615443350000|2021-03-11 06:15:50|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|2
1615443400000|2021-03-11 06:16:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1615443440000|2021-03-11 06:17:20|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|3
1615443460000|2021-03-11 06:17:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1615443480000|2021-03-11 06:18:00|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|3
1615443520000|2021-03-11 06:18:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1615443530000|2021-03-11 06:18:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1615443540000|2021-03-11 06:19:00|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|10
1615443590000|2021-03-11 06:19:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1615443670000|2021-03-11 06:21:10|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1615443740000|2021-03-11 06:22:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|3
1615443810000|2021-03-11 06:23:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1615443840000|2021-03-11 06:24:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1615443850000|2021-03-11 06:24:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1615443880000|2021-03-11 06:24:40|2297.6|2297.3|2297.3|2297|2297.8|2297.5|2297.3|2297|5
1615443930000|2021-03-11 06:25:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1615443990000|2021-03-11 06:26:30|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|2
1615444000000|2021-03-11 06:26:40|||||||||3
1615444030000|2021-03-11 06:27:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615444070000|2021-03-11 06:27:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615444090000|2021-03-11 06:28:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1615444100000|2021-03-11 06:28:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1615444110000|2021-03-11 06:28:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1615444140000|2021-03-11 06:29:00|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|2
1615444150000|2021-03-11 06:29:10|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|4
1615444190000|2021-03-11 06:29:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1615444200000|2021-03-11 06:30:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|3
1615444220000|2021-03-11 06:30:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|6
1615444240000|2021-03-11 06:30:40|2299.3|2299|2299.6|2299.3|2299.6|2299.3|2299.3|2299|2
1615444260000|2021-03-11 06:31:00|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|5
1615444270000|2021-03-11 06:31:10|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|4
1615444280000|2021-03-11 06:31:20|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|2
1615444290000|2021-03-11 06:31:30|||||||||1
1615444320000|2021-03-11 06:32:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1615444340000|2021-03-11 06:32:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1615444350000|2021-03-11 06:32:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|4
1615444360000|2021-03-11 06:32:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|4
1615444370000|2021-03-11 06:32:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615444400000|2021-03-11 06:33:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1615444410000|2021-03-11 06:33:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615444480000|2021-03-11 06:34:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1615444500000|2021-03-11 06:35:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615444520000|2021-03-11 06:35:20|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.9|2298.6|4
1615444610000|2021-03-11 06:36:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1615444620000|2021-03-11 06:37:00|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|4
1615444630000|2021-03-11 06:37:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1615444640000|2021-03-11 06:37:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1615444650000|2021-03-11 06:37:30|2299.2|2298.9|2298.9|2298.6|2299.2|2298.9|2298.9|2298.6|3
1615444660000|2021-03-11 06:37:40|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|5
1615444680000|2021-03-11 06:38:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1615444710000|2021-03-11 06:38:30|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|2
1615444730000|2021-03-11 06:38:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1615444750000|2021-03-11 06:39:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1615444760000|2021-03-11 06:39:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1615444790000|2021-03-11 06:39:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1615444830000|2021-03-11 06:40:30|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|2
1615444870000|2021-03-11 06:41:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1615444890000|2021-03-11 06:41:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615444900000|2021-03-11 06:41:40|||||||||1
1615444910000|2021-03-11 06:41:50|2300|2299.7|2300.5|2300.2|2300.5|2300.2|2300|2299.7|2
1615444920000|2021-03-11 06:42:00|2300.7|2300.4|2301|2300.7|2301|2300.7|2300.7|2300.4|3
1615444930000|2021-03-11 06:42:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1615444940000|2021-03-11 06:42:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|4
1615444960000|2021-03-11 06:42:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615444970000|2021-03-11 06:42:50|2300.4|2300.1|2300.1|2299.8|2300.4|2300.1|2300.1|2299.8|11
1615444990000|2021-03-11 06:43:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615445000000|2021-03-11 06:43:20|||||||||1
1615445030000|2021-03-11 06:43:50|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|2
1615445040000|2021-03-11 06:44:00|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|8
1615445060000|2021-03-11 06:44:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1615445090000|2021-03-11 06:44:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615445110000|2021-03-11 06:45:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|10
1615445120000|2021-03-11 06:45:20|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|15
1615445130000|2021-03-11 06:45:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|3
1615445140000|2021-03-11 06:45:40|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|3
1615445160000|2021-03-11 06:46:00|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|2
1615445180000|2021-03-11 06:46:20|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|5
1615445190000|2021-03-11 06:46:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615445250000|2021-03-11 06:47:30|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|30
1615445270000|2021-03-11 06:47:50|2301.7|2301.4|2301.3|2301|2301.7|2301.4|2301.3|2301|3
1615445280000|2021-03-11 06:48:00|2301.2|2300.9|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|5
1615445310000|2021-03-11 06:48:30|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|3
1615445370000|2021-03-11 06:49:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1615445380000|2021-03-11 06:49:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1615445390000|2021-03-11 06:49:50|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|2
1615445400000|2021-03-11 06:50:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615445410000|2021-03-11 06:50:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1615445440000|2021-03-11 06:50:40|||||||||2
1615445450000|2021-03-11 06:50:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615445470000|2021-03-11 06:51:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|23
1615445500000|2021-03-11 06:51:40|2299.9|2299.6|2299.4|2299.1|2299.9|2299.6|2299.4|2299.1|16
1615445510000|2021-03-11 06:51:50|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|3
1615445540000|2021-03-11 06:52:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|22
1615445550000|2021-03-11 06:52:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615445640000|2021-03-11 06:54:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1615445650000|2021-03-11 06:54:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1615445750000|2021-03-11 06:55:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1615445760000|2021-03-11 06:56:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1615445790000|2021-03-11 06:56:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1615445800000|2021-03-11 06:56:40|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|11
1615445810000|2021-03-11 06:56:50|2299.7|2299.4|2301.8|2301.5|2301.8|2301.5|2299.7|2299.4|203
1615445820000|2021-03-11 06:57:00|2301.6|2301.3|2301.4|2301.1|2302|2301.7|2301.4|2301.1|50
1615445870000|2021-03-11 06:57:50|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|8
1615445880000|2021-03-11 06:58:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615445890000|2021-03-11 06:58:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|23
1615445910000|2021-03-11 06:58:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|11
1615445920000|2021-03-11 06:58:40|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615445930000|2021-03-11 06:58:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|17
1615445940000|2021-03-11 06:59:00|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|3
1615445950000|2021-03-11 06:59:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1615445970000|2021-03-11 06:59:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1615445980000|2021-03-11 06:59:40|2301.3|2301|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|11
1615445990000|2021-03-11 06:59:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1615446000000|2021-03-11 07:00:00|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|3
1615446010000|2021-03-11 07:00:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615446020000|2021-03-11 07:00:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615446030000|2021-03-11 07:00:30|||||||||2
1615446050000|2021-03-11 07:00:50|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|3
1615446060000|2021-03-11 07:01:00|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.1|2298.8|16
1615446070000|2021-03-11 07:01:10|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|6
1615446080000|2021-03-11 07:01:20|2298.8|2298.5|2298.7|2298.4|2298.9|2298.6|2298.3|2298|6
1615446090000|2021-03-11 07:01:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1615446100000|2021-03-11 07:01:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615446130000|2021-03-11 07:02:10|2298.9|2298.6|2299.3|2299|2299.3|2299|2298.9|2298.6|3
1615446140000|2021-03-11 07:02:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1615446150000|2021-03-11 07:02:30|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|3
1615446160000|2021-03-11 07:02:40|||||||||1
1615446170000|2021-03-11 07:02:50|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|3
1615446180000|2021-03-11 07:03:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300|2299.7|35
1615446200000|2021-03-11 07:03:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1615446210000|2021-03-11 07:03:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1615446230000|2021-03-11 07:03:50|||||||||1
1615446260000|2021-03-11 07:04:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1615446310000|2021-03-11 07:05:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1615446340000|2021-03-11 07:05:40|2299.9|2299.6|2299.3|2299|2299.9|2299.6|2299.3|2299|4
1615446350000|2021-03-11 07:05:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1615446360000|2021-03-11 07:06:00|2299.3|2299|2299|2298.7|2299.4|2299.1|2299|2298.7|8
1615446370000|2021-03-11 07:06:10|2298.9|2298.6|2298.5|2298.2|2298.9|2298.6|2298.5|2298.2|6
1615446400000|2021-03-11 07:06:40|2298.9|2298.6|2299.3|2299|2299.3|2299|2298.9|2298.6|32
1615446420000|2021-03-11 07:07:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|23
1615446430000|2021-03-11 07:07:10|2299|2298.7|2298.6|2298.3|2299|2298.7|2298.6|2298.3|7
1615446450000|2021-03-11 07:07:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1615446470000|2021-03-11 07:07:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1615446480000|2021-03-11 07:08:00|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|2
1615446490000|2021-03-11 07:08:10|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|13
1615446510000|2021-03-11 07:08:30|||||||||2
1615446520000|2021-03-11 07:08:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1615446550000|2021-03-11 07:09:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|3
1615446580000|2021-03-11 07:09:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|7
1615446590000|2021-03-11 07:09:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|24
1615446600000|2021-03-11 07:10:00|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|33
1615446620000|2021-03-11 07:10:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615446630000|2021-03-11 07:10:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1615446670000|2021-03-11 07:11:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615446680000|2021-03-11 07:11:20|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|3
1615446690000|2021-03-11 07:11:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|3
1615446750000|2021-03-11 07:12:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1615446760000|2021-03-11 07:12:40|2299.6|2299.3|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|9
1615446790000|2021-03-11 07:13:10|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|2
1615446800000|2021-03-11 07:13:20|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|73
1615446810000|2021-03-11 07:13:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|32
1615446850000|2021-03-11 07:14:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1615446860000|2021-03-11 07:14:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1615446870000|2021-03-11 07:14:30|2300|2299.7|2299.4|2299.1|2300|2299.7|2299.4|2299.1|5
1615446900000|2021-03-11 07:15:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1615446910000|2021-03-11 07:15:10|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|34
1615446920000|2021-03-11 07:15:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615446930000|2021-03-11 07:15:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1615446940000|2021-03-11 07:15:40|2300.7|2300.4|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|6
1615446980000|2021-03-11 07:16:20|||||||||3
1615446990000|2021-03-11 07:16:30|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2300|2299.7|8
1615447030000|2021-03-11 07:17:10|||||||||1
1615447100000|2021-03-11 07:18:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1615447110000|2021-03-11 07:18:30|2299.5|2299.2|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|2
1615447140000|2021-03-11 07:19:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1615447150000|2021-03-11 07:19:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1615447190000|2021-03-11 07:19:50|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|34
1615447200000|2021-03-11 07:20:00|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|8
1615447220000|2021-03-11 07:20:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|3
1615447230000|2021-03-11 07:20:30|||||||||2
1615447240000|2021-03-11 07:20:40|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|2
1615447250000|2021-03-11 07:20:50|2299.3|2299|2299.7|2299.4|2299.7|2299.4|2299.3|2299|11
1615447260000|2021-03-11 07:21:00|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1615447270000|2021-03-11 07:21:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1615447280000|2021-03-11 07:21:20|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|2
1615447290000|2021-03-11 07:21:30|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|4
1615447300000|2021-03-11 07:21:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1615447310000|2021-03-11 07:21:50|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.7|2298.4|2
1615447320000|2021-03-11 07:22:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1615447330000|2021-03-11 07:22:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1615447370000|2021-03-11 07:22:50|||||||||1
1615447380000|2021-03-11 07:23:00|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.6|2298.3|12
1615447410000|2021-03-11 07:23:30|2299.3|2299|2299.3|2299|2299.5|2299.2|2299.3|2299|7
1615447420000|2021-03-11 07:23:40|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|9
1615447430000|2021-03-11 07:23:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1615447440000|2021-03-11 07:24:00|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|2
1615447450000|2021-03-11 07:24:10|2299.2|2298.9|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|5
1615447470000|2021-03-11 07:24:30|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|3
1615447490000|2021-03-11 07:24:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1615447500000|2021-03-11 07:25:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615447510000|2021-03-11 07:25:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2
1615447520000|2021-03-11 07:25:20|||||||||1
1615447530000|2021-03-11 07:25:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615447540000|2021-03-11 07:25:40|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|2
1615447560000|2021-03-11 07:26:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1615447580000|2021-03-11 07:26:20|||||||||2
1615447600000|2021-03-11 07:26:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|12
1615447610000|2021-03-11 07:26:50|2299.3|2299|2299.5|2299.2|2299.6|2299.3|2299.3|2299|24
1615447620000|2021-03-11 07:27:00|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|6
1615447630000|2021-03-11 07:27:10|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|8
1615447650000|2021-03-11 07:27:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1615447660000|2021-03-11 07:27:40|2300|2299.7|2299.6|2299.3|2300|2299.7|2299.6|2299.3|12
1615447670000|2021-03-11 07:27:50|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|6
1615447680000|2021-03-11 07:28:00|2299.8|2299.5|2299.8|2299.5|2300|2299.7|2299.8|2299.5|6
1615447690000|2021-03-11 07:28:10|2300.3|2300|2301.3|2301|2301.3|2301|2300.3|2300|47
1615447700000|2021-03-11 07:28:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|6
1615447710000|2021-03-11 07:28:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|4
1615447720000|2021-03-11 07:28:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301|2300.7|6
1615447730000|2021-03-11 07:28:50|2301.3|2301|2302|2301.7|2302|2301.7|2301.3|2301|7
1615447740000|2021-03-11 07:29:00|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.7|2301.4|4
1615447750000|2021-03-11 07:29:10|2301.6|2301.3|2301.4|2301.1|2301.8|2301.5|2301.4|2301.1|11
1615447760000|2021-03-11 07:29:20|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|3
1615447770000|2021-03-11 07:29:30|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|4
1615447800000|2021-03-11 07:30:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615447810000|2021-03-11 07:30:10|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.8|2300.5|7
1615447820000|2021-03-11 07:30:20|2300.8|2300.5|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|7
1615447830000|2021-03-11 07:30:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1615447850000|2021-03-11 07:30:50|2300.6|2300.3|2300.3|2300|2300.6|2300.3|2300.3|2300|3
1615447860000|2021-03-11 07:31:00|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|7
1615447870000|2021-03-11 07:31:10|||||||||1
1615447880000|2021-03-11 07:31:20|||||||||1
1615447890000|2021-03-11 07:31:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615447900000|2021-03-11 07:31:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1615447910000|2021-03-11 07:31:50|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|6
1615447920000|2021-03-11 07:32:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1615447940000|2021-03-11 07:32:20|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|6
1615447960000|2021-03-11 07:32:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615447990000|2021-03-11 07:33:10|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|2
1615448000000|2021-03-11 07:33:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1615448010000|2021-03-11 07:33:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1615448020000|2021-03-11 07:33:40|||||||||1
1615448060000|2021-03-11 07:34:20|||||||||2
1615448090000|2021-03-11 07:34:50|2300.6|2300.3|2300.3|2300|2300.6|2300.3|2300.3|2300|4
1615448110000|2021-03-11 07:35:10|||||||||2
1615448120000|2021-03-11 07:35:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615448130000|2021-03-11 07:35:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1615448190000|2021-03-11 07:36:30|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|3
1615448200000|2021-03-11 07:36:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1615448230000|2021-03-11 07:37:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1615448240000|2021-03-11 07:37:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1615448250000|2021-03-11 07:37:30|2300.6|2300.3|2300.3|2300|2300.6|2300.3|2300.3|2300|7
1615448280000|2021-03-11 07:38:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1615448300000|2021-03-11 07:38:20|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|4
1615448310000|2021-03-11 07:38:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1615448320000|2021-03-11 07:38:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615448350000|2021-03-11 07:39:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1615448390000|2021-03-11 07:39:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615448430000|2021-03-11 07:40:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|11
1615448450000|2021-03-11 07:40:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615448460000|2021-03-11 07:41:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1615448490000|2021-03-11 07:41:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615448510000|2021-03-11 07:41:50|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|2
1615448580000|2021-03-11 07:43:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1615448640000|2021-03-11 07:44:00|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|9
1615448650000|2021-03-11 07:44:10|||||||||2
1615448690000|2021-03-11 07:44:50|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|2
1615448700000|2021-03-11 07:45:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1615448720000|2021-03-11 07:45:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1615448730000|2021-03-11 07:45:30|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|2
1615448750000|2021-03-11 07:45:50|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|4
1615448790000|2021-03-11 07:46:30|||||||||1
1615448820000|2021-03-11 07:47:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615448830000|2021-03-11 07:47:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|4
1615448860000|2021-03-11 07:47:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615448960000|2021-03-11 07:49:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1615449020000|2021-03-11 07:50:20|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|2
1615449030000|2021-03-11 07:50:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1615449050000|2021-03-11 07:50:50|||||||||2
1615449060000|2021-03-11 07:51:00|||||||||2
1615449150000|2021-03-11 07:52:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615449170000|2021-03-11 07:52:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615449180000|2021-03-11 07:53:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|3
1615449190000|2021-03-11 07:53:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|5
1615449250000|2021-03-11 07:54:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|5
1615449270000|2021-03-11 07:54:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615449280000|2021-03-11 07:54:40|2301|2300.7|2301.3|2301|2301.3|2301|2301|2300.7|2
1615449290000|2021-03-11 07:54:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1615449300000|2021-03-11 07:55:00|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|2
1615449330000|2021-03-11 07:55:30|2300.7|2300.4|2301.1|2300.8|2301.1|2300.8|2300.5|2300.2|11
1615449340000|2021-03-11 07:55:40|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|8
1615449350000|2021-03-11 07:55:50|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.1|2300.8|8
1615449360000|2021-03-11 07:56:00|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|6
1615449380000|2021-03-11 07:56:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|4
1615449390000|2021-03-11 07:56:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|4
1615449400000|2021-03-11 07:56:40|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|2
1615449420000|2021-03-11 07:57:00|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|2
1615449430000|2021-03-11 07:57:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615449440000|2021-03-11 07:57:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1615449470000|2021-03-11 07:57:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1615449480000|2021-03-11 07:58:00|||||||||1
1615449500000|2021-03-11 07:58:20|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|3
1615449510000|2021-03-11 07:58:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1615449520000|2021-03-11 07:58:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615449530000|2021-03-11 07:58:50|2300.4|2300.1|2300.8|2300.5|2300.8|2300.5|2300.4|2300.1|29
1615449540000|2021-03-11 07:59:00|||||||||1
1615449550000|2021-03-11 07:59:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615449560000|2021-03-11 07:59:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615449570000|2021-03-11 07:59:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|3
1615449580000|2021-03-11 07:59:40|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|10
1615449600000|2021-03-11 08:00:00|2299.9|2299.6|2298.6|2298.3|2299.9|2299.6|2298.6|2298.3|23
1615449610000|2021-03-11 08:00:10|2298.8|2298.5|2299.2|2298.9|2299.6|2299.3|2298.8|2298.5|4
1615449620000|2021-03-11 08:00:20|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299|2298.7|11
1615449630000|2021-03-11 08:00:30|2298.9|2298.6|2298.5|2298.2|2298.9|2298.6|2298.5|2298.2|9
1615449640000|2021-03-11 08:00:40|2298.6|2298.3|2299|2298.7|2299.3|2299|2298.5|2298.2|10
1615449650000|2021-03-11 08:00:50|||||||||1
1615449670000|2021-03-11 08:01:10|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|2
1615449680000|2021-03-11 08:01:20|2300|2299.7|2299.7|2299.4|2300|2299.7|2299.7|2299.4|4
1615449690000|2021-03-11 08:01:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1615449710000|2021-03-11 08:01:50|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|2
1615449720000|2021-03-11 08:02:00|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|4
1615449730000|2021-03-11 08:02:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1615449740000|2021-03-11 08:02:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1615449750000|2021-03-11 08:02:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1615449760000|2021-03-11 08:02:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1615449780000|2021-03-11 08:03:00|2299.6|2299.3|2300.1|2299.8|2300.1|2299.8|2299.6|2299.3|3
1615449790000|2021-03-11 08:03:10|2300.4|2300.1|2300.5|2300.2|2301|2300.7|2300.4|2300.1|7
1615449800000|2021-03-11 08:03:20|2300.6|2300.3|2300.5|2300.2|2300.8|2300.5|2300.5|2300.2|10
1615449840000|2021-03-11 08:04:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615449860000|2021-03-11 08:04:20|2300.8|2300.5|2301.2|2300.9|2301.2|2300.9|2300.8|2300.5|10
1615449870000|2021-03-11 08:04:30|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|3
1615449880000|2021-03-11 08:04:40|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.4|2301.1|7
1615449890000|2021-03-11 08:04:50|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.2|2300.9|5
1615449900000|2021-03-11 08:05:00|2301.5|2301.2|2301.2|2300.9|2301.7|2301.4|2301|2300.7|16
1615449910000|2021-03-11 08:05:10|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|3
1615449920000|2021-03-11 08:05:20|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|3
1615449930000|2021-03-11 08:05:30|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|5
1615449940000|2021-03-11 08:05:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|4
1615449950000|2021-03-11 08:05:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1615449960000|2021-03-11 08:06:00|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|7
1615449970000|2021-03-11 08:06:10|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.3|2300|35
1615449980000|2021-03-11 08:06:20|||||||||1
1615449990000|2021-03-11 08:06:30|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300|2299.7|4
1615450000000|2021-03-11 08:06:40|2300.3|2300|2299.7|2299.4|2300.3|2300|2299.7|2299.4|7
1615450010000|2021-03-11 08:06:50|2299.4|2299.1|2299.1|2298.8|2299.5|2299.2|2299.1|2298.8|6
1615450020000|2021-03-11 08:07:00|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|8
1615450030000|2021-03-11 08:07:10|2299.2|2298.9|2299.3|2299|2299.3|2299|2299|2298.7|4
1615450040000|2021-03-11 08:07:20|2298.9|2298.6|2299.1|2298.8|2299.2|2298.9|2298.9|2298.6|17
1615450060000|2021-03-11 08:07:40|2299.3|2299|2299.8|2299.5|2299.8|2299.5|2299.3|2299|12
1615450070000|2021-03-11 08:07:50|2299.5|2299.2|2298.9|2298.6|2299.5|2299.2|2298.9|2298.6|4
1615450080000|2021-03-11 08:08:00|2298.8|2298.5|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|9
1615450090000|2021-03-11 08:08:10|||||||||1
1615450100000|2021-03-11 08:08:20|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|8
1615450110000|2021-03-11 08:08:30|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|2
1615450120000|2021-03-11 08:08:40|2299.6|2299.3|2299.3|2299|2299.6|2299.3|2299.2|2298.9|4
1615450130000|2021-03-11 08:08:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1615450140000|2021-03-11 08:09:00|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|2
1615450150000|2021-03-11 08:09:10|2299.2|2298.9|2299.4|2299.1|2299.5|2299.2|2299.2|2298.9|5
1615450160000|2021-03-11 08:09:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1615450170000|2021-03-11 08:09:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|6
1615450180000|2021-03-11 08:09:40|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|5
1615450190000|2021-03-11 08:09:50|2299.4|2299.1|2299.8|2299.5|2299.8|2299.5|2299.4|2299.1|4
1615450200000|2021-03-11 08:10:00|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|3
1615450210000|2021-03-11 08:10:10|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2298.9|2298.6|7
1615450220000|2021-03-11 08:10:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1615450230000|2021-03-11 08:10:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615450240000|2021-03-11 08:10:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615450250000|2021-03-11 08:10:50|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|2
1615450280000|2021-03-11 08:11:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615450290000|2021-03-11 08:11:30|2300.8|2300.5|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|8
1615450310000|2021-03-11 08:11:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|5
1615450320000|2021-03-11 08:12:00|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|2
1615450340000|2021-03-11 08:12:20|2299.7|2299.4|2300.2|2299.9|2300.2|2299.9|2299.7|2299.4|4
1615450350000|2021-03-11 08:12:30|2299.7|2299.4|2300.3|2300|2300.6|2300.3|2299.7|2299.4|13
1615450370000|2021-03-11 08:12:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1615450380000|2021-03-11 08:13:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|7
1615450390000|2021-03-11 08:13:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|4
1615450400000|2021-03-11 08:13:20|2300.2|2299.9|2300.1|2299.8|2300.3|2300|2300.1|2299.8|8
1615450420000|2021-03-11 08:13:40|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|2
1615450430000|2021-03-11 08:13:50|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1615450440000|2021-03-11 08:14:00|2300.1|2299.8|2299.8|2299.5|2300.1|2299.8|2299.8|2299.5|3
1615450450000|2021-03-11 08:14:10|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|4
1615450460000|2021-03-11 08:14:20|2299.1|2298.8|2299.4|2299.1|2299.5|2299.2|2299.1|2298.8|7
1615450470000|2021-03-11 08:14:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|5
1615450500000|2021-03-11 08:15:00|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|5
1615450510000|2021-03-11 08:15:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1615450520000|2021-03-11 08:15:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615450550000|2021-03-11 08:15:50|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|6
1615450570000|2021-03-11 08:16:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|2
1615450580000|2021-03-11 08:16:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615450600000|2021-03-11 08:16:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1615450610000|2021-03-11 08:16:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|6
1615450620000|2021-03-11 08:17:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615450630000|2021-03-11 08:17:10|||||||||1
1615450640000|2021-03-11 08:17:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615450660000|2021-03-11 08:17:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|5
1615450680000|2021-03-11 08:18:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|3
1615450690000|2021-03-11 08:18:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|5
1615450700000|2021-03-11 08:18:20|2301.3|2301|2301.7|2301.4|2301.7|2301.4|2301.3|2301|3
1615450720000|2021-03-11 08:18:40|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|5
1615450730000|2021-03-11 08:18:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1615450750000|2021-03-11 08:19:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1615450760000|2021-03-11 08:19:20|2301.9|2301.6|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|3
1615450780000|2021-03-11 08:19:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1615450790000|2021-03-11 08:19:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|4
1615450800000|2021-03-11 08:20:00|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|5
1615450810000|2021-03-11 08:20:10|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|11
1615450820000|2021-03-11 08:20:20|2302.1|2301.8|2302.4|2302.1|2302.4|2302.1|2301.7|2301.4|5
1615450830000|2021-03-11 08:20:30|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.2|2301.9|11
1615450850000|2021-03-11 08:20:50|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|6
1615450860000|2021-03-11 08:21:00|2302.1|2301.8|2301.8|2301.5|2302.1|2301.8|2301.8|2301.5|5
1615450870000|2021-03-11 08:21:10|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|2
1615450880000|2021-03-11 08:21:20|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.2|2300.9|7
1615450890000|2021-03-11 08:21:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1615450900000|2021-03-11 08:21:40|2301.3|2301|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|3
1615450910000|2021-03-11 08:21:50|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|2
1615450920000|2021-03-11 08:22:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615450930000|2021-03-11 08:22:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1615450940000|2021-03-11 08:22:20|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|7
1615450970000|2021-03-11 08:22:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|5
1615450980000|2021-03-11 08:23:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1615450990000|2021-03-11 08:23:10|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|2
1615451000000|2021-03-11 08:23:20|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|2
1615451020000|2021-03-11 08:23:40|2301.2|2300.9|2301.1|2300.8|2301.5|2301.2|2301.1|2300.8|8
1615451030000|2021-03-11 08:23:50|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|7
1615451040000|2021-03-11 08:24:00|2301|2300.7|2300.7|2300.4|2301|2300.7|2300.7|2300.4|6
1615451070000|2021-03-11 08:24:30|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|2
1615451090000|2021-03-11 08:24:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1615451100000|2021-03-11 08:25:00|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.5|2301.2|10
1615451110000|2021-03-11 08:25:10|2302|2301.7|2302.3|2302|2302.3|2302|2302|2301.7|2
1615451120000|2021-03-11 08:25:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|3
1615451150000|2021-03-11 08:25:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1615451160000|2021-03-11 08:26:00|2302.2|2301.9|2302.5|2302.2|2302.5|2302.2|2302|2301.7|4
1615451170000|2021-03-11 08:26:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|5
1615451200000|2021-03-11 08:26:40|2302.5|2302.2|2303.2|2302.9|2303.2|2302.9|2302.5|2302.2|10
1615451210000|2021-03-11 08:26:50|2302.6|2302.3|2303|2302.7|2303.1|2302.8|2302.6|2302.3|4
1615451220000|2021-03-11 08:27:00|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|4
1615451230000|2021-03-11 08:27:10|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|4
1615451240000|2021-03-11 08:27:20|||||||||2
1615451270000|2021-03-11 08:27:50|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|2
1615451280000|2021-03-11 08:28:00|||||||||2
1615451290000|2021-03-11 08:28:10|||||||||4
1615451300000|2021-03-11 08:28:20|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1615451310000|2021-03-11 08:28:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|4
1615451340000|2021-03-11 08:29:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1615451350000|2021-03-11 08:29:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1615451370000|2021-03-11 08:29:30|2302.3|2302|2302.1|2301.8|2302.3|2302|2302.1|2301.8|6
1615451380000|2021-03-11 08:29:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1615451390000|2021-03-11 08:29:50|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.5|2301.2|8
1615451400000|2021-03-11 08:30:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1615451420000|2021-03-11 08:30:20|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|3
1615451450000|2021-03-11 08:30:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1615451460000|2021-03-11 08:31:00|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|2
1615451470000|2021-03-11 08:31:10|2300.9|2300.6|2301.3|2301|2301.3|2301|2300.9|2300.6|7
1615451480000|2021-03-11 08:31:20|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|3
1615451490000|2021-03-11 08:31:30|2300.9|2300.6|2301.5|2301.2|2301.5|2301.2|2300.6|2300.3|20
1615451500000|2021-03-11 08:31:40|2301.1|2300.8|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|39
1615451510000|2021-03-11 08:31:50|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301|2300.7|9
1615451530000|2021-03-11 08:32:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|4
1615451540000|2021-03-11 08:32:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615451550000|2021-03-11 08:32:30|||||||||1
1615451560000|2021-03-11 08:32:40|2301|2300.7|2301.3|2301|2301.3|2301|2301|2300.7|8
1615451570000|2021-03-11 08:32:50|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|13
1615451580000|2021-03-11 08:33:00|2300.7|2300.4|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|15
1615451590000|2021-03-11 08:33:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615451610000|2021-03-11 08:33:30|2300.5|2300.2|2300|2299.7|2300.5|2300.2|2300|2299.7|7
1615451620000|2021-03-11 08:33:40|||||||||2
1615451630000|2021-03-11 08:33:50|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|10
1615451640000|2021-03-11 08:34:00|2300.5|2300.2|2300.3|2300|2300.7|2300.4|2300.3|2300|16
1615451650000|2021-03-11 08:34:10|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|2
1615451660000|2021-03-11 08:34:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1615451670000|2021-03-11 08:34:30|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|4
1615451680000|2021-03-11 08:34:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1615451690000|2021-03-11 08:34:50|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|4
1615451700000|2021-03-11 08:35:00|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.8|2298.5|8
1615451710000|2021-03-11 08:35:10|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|9
1615451720000|2021-03-11 08:35:20|2299.3|2299|2298.8|2298.5|2299.3|2299|2298.8|2298.5|8
1615451730000|2021-03-11 08:35:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1615451740000|2021-03-11 08:35:40|2298.6|2298.3|2298.9|2298.6|2299|2298.7|2298.6|2298.3|24
1615451750000|2021-03-11 08:35:50|2298.7|2298.4|2298.2|2297.9|2298.7|2298.4|2298.2|2297.9|12
1615451760000|2021-03-11 08:36:00|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.4|2298.1|5
1615451770000|2021-03-11 08:36:10|2298.2|2297.9|2297.6|2297.3|2298.2|2297.9|2297.6|2297.3|33
1615451780000|2021-03-11 08:36:20|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|7
1615451790000|2021-03-11 08:36:30|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.3|2297|21
1615451800000|2021-03-11 08:36:40|2297.7|2297.4|2298.1|2297.8|2298.2|2297.9|2297.6|2297.3|13
1615451810000|2021-03-11 08:36:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|5
1615451820000|2021-03-11 08:37:00|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|6
1615451840000|2021-03-11 08:37:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615451860000|2021-03-11 08:37:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1615451870000|2021-03-11 08:37:50|||||||||2
1615451880000|2021-03-11 08:38:00|2300.1|2299.8|2299.8|2299.5|2300.1|2299.8|2299.8|2299.5|3
1615451890000|2021-03-11 08:38:10|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|2
1615451900000|2021-03-11 08:38:20|2299.8|2299.5|2300.3|2300|2300.3|2300|2299.8|2299.5|7
1615451910000|2021-03-11 08:38:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|3
1615451920000|2021-03-11 08:38:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615451930000|2021-03-11 08:38:50|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|14
1615451940000|2021-03-11 08:39:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615451960000|2021-03-11 08:39:20|2300.8|2300.5|2301.2|2300.9|2301.2|2300.9|2300.8|2300.5|5
1615451980000|2021-03-11 08:39:40|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|5
1615451990000|2021-03-11 08:39:50|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|2
1615452000000|2021-03-11 08:40:00|2301|2300.7|2300.7|2300.4|2301|2300.7|2300.7|2300.4|6
1615452010000|2021-03-11 08:40:10|2301|2300.7|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|7
1615452020000|2021-03-11 08:40:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615452030000|2021-03-11 08:40:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|5
1615452040000|2021-03-11 08:40:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615452050000|2021-03-11 08:40:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1615452060000|2021-03-11 08:41:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1615452070000|2021-03-11 08:41:10|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|2
1615452090000|2021-03-11 08:41:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|4
1615452100000|2021-03-11 08:41:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615452110000|2021-03-11 08:41:50|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|3
1615452120000|2021-03-11 08:42:00|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|3
1615452130000|2021-03-11 08:42:10|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|7
1615452140000|2021-03-11 08:42:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1615452160000|2021-03-11 08:42:40|2301.6|2301.3|2300.8|2300.5|2301.6|2301.3|2300.8|2300.5|15
1615452170000|2021-03-11 08:42:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1615452200000|2021-03-11 08:43:20|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|11
1615452210000|2021-03-11 08:43:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1615452220000|2021-03-11 08:43:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1615452230000|2021-03-11 08:43:50|2300.1|2299.8|2299.8|2299.5|2300.1|2299.8|2299.8|2299.5|7
1615452240000|2021-03-11 08:44:00|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.8|2299.5|3
1615452260000|2021-03-11 08:44:20|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|3
1615452270000|2021-03-11 08:44:30|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|4
1615452280000|2021-03-11 08:44:40|2300.1|2299.8|2300.4|2300.1|2300.5|2300.2|2300.1|2299.8|11
1615452290000|2021-03-11 08:44:50|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|3
1615452300000|2021-03-11 08:45:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1615452310000|2021-03-11 08:45:10|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2300.9|2300.6|5
1615452330000|2021-03-11 08:45:30|2300.9|2300.6|2300.6|2300.3|2300.9|2300.6|2300.6|2300.3|15
1615452350000|2021-03-11 08:45:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1615452370000|2021-03-11 08:46:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615452380000|2021-03-11 08:46:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1615452410000|2021-03-11 08:46:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1615452420000|2021-03-11 08:47:00|2300.5|2300.2|2300.1|2299.8|2300.7|2300.4|2300.1|2299.8|9
1615452450000|2021-03-11 08:47:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615452460000|2021-03-11 08:47:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1615452470000|2021-03-11 08:47:50|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|10
1615452480000|2021-03-11 08:48:00|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.7|2299.4|35
1615452500000|2021-03-11 08:48:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1615452520000|2021-03-11 08:48:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1615452550000|2021-03-11 08:49:10|2300.7|2300.4|2301|2300.7|2301|2300.7|2300.3|2300|8
1615452570000|2021-03-11 08:49:30|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|2
1615452590000|2021-03-11 08:49:50|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|3
1615452610000|2021-03-11 08:50:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|4
1615452620000|2021-03-11 08:50:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1615452630000|2021-03-11 08:50:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1615452650000|2021-03-11 08:50:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1615452660000|2021-03-11 08:51:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|3
1615452680000|2021-03-11 08:51:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615452710000|2021-03-11 08:51:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1615452730000|2021-03-11 08:52:10|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|5
1615452770000|2021-03-11 08:52:50|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|3
1615452780000|2021-03-11 08:53:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1615452790000|2021-03-11 08:53:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1615452800000|2021-03-11 08:53:20|||||||||1
1615452820000|2021-03-11 08:53:40|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|4
1615452850000|2021-03-11 08:54:10|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|3
1615452860000|2021-03-11 08:54:20|2300.6|2300.3|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|5
1615452870000|2021-03-11 08:54:30|2300.9|2300.6|2301|2300.7|2301.2|2300.9|2300.9|2300.6|51
1615452880000|2021-03-11 08:54:40|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|4
1615452890000|2021-03-11 08:54:50|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|5
1615452910000|2021-03-11 08:55:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2300.9|2300.6|37
1615452920000|2021-03-11 08:55:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1615452930000|2021-03-11 08:55:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|4
1615452940000|2021-03-11 08:55:40|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|4
1615452950000|2021-03-11 08:55:50|2301.1|2300.8|2301|2300.7|2301.2|2300.9|2301|2300.7|8
1615452960000|2021-03-11 08:56:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1615452970000|2021-03-11 08:56:10|||||||||1
1615452980000|2021-03-11 08:56:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1615452990000|2021-03-11 08:56:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|5
1615453000000|2021-03-11 08:56:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615453010000|2021-03-11 08:56:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|3
1615453020000|2021-03-11 08:57:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1615453030000|2021-03-11 08:57:10|2300.6|2300.3|2301.1|2300.8|2301.1|2300.8|2300.6|2300.3|5
1615453050000|2021-03-11 08:57:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615453060000|2021-03-11 08:57:40|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|30
1615453080000|2021-03-11 08:58:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1615453090000|2021-03-11 08:58:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|4
1615453100000|2021-03-11 08:58:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1615453110000|2021-03-11 08:58:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1615453120000|2021-03-11 08:58:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|3
1615453140000|2021-03-11 08:59:00|2300.7|2300.4|2301.2|2300.9|2301.2|2300.9|2300.7|2300.4|3
1615453150000|2021-03-11 08:59:10|2301.3|2301|2300.9|2300.6|2301.4|2301.1|2300.9|2300.6|7
1615453180000|2021-03-11 08:59:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615453190000|2021-03-11 08:59:50|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|2
1615453200000|2021-03-11 09:00:00|2301.5|2301.2|2301|2300.7|2301.5|2301.2|2300.8|2300.5|8
1615453210000|2021-03-11 09:00:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1615453220000|2021-03-11 09:00:20|||||||||3
1615453230000|2021-03-11 09:00:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|35
1615453240000|2021-03-11 09:00:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1615453250000|2021-03-11 09:00:50|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|7
1615453260000|2021-03-11 09:01:00|2302|2301.7|2302.6|2302.3|2302.6|2302.3|2302|2301.7|9
1615453270000|2021-03-11 09:01:10|2302.8|2302.5|2303.6|2303.3|2303.7|2303.4|2302.8|2302.5|21
1615453280000|2021-03-11 09:01:20|2303.3|2303|2303.1|2302.8|2303.3|2303|2303|2302.7|11
1615453290000|2021-03-11 09:01:30|||||||||1
1615453300000|2021-03-11 09:01:40|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1615453310000|2021-03-11 09:01:50|2302.6|2302.3|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|4
1615453320000|2021-03-11 09:02:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1615453330000|2021-03-11 09:02:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1615453340000|2021-03-11 09:02:20|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|4
1615453370000|2021-03-11 09:02:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|3
1615453400000|2021-03-11 09:03:20|2302.1|2301.8|2302.4|2302.1|2302.4|2302.1|2302.1|2301.8|2
1615453410000|2021-03-11 09:03:30|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|4
1615453420000|2021-03-11 09:03:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|3
1615453440000|2021-03-11 09:04:00|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1615453450000|2021-03-11 09:04:10|||||||||2
1615453460000|2021-03-11 09:04:20|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|2
1615453480000|2021-03-11 09:04:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1615453490000|2021-03-11 09:04:50|2301.4|2301.1|2301.7|2301.4|2301.7|2301.4|2301.4|2301.1|6
1615453500000|2021-03-11 09:05:00|2301.6|2301.3|2301.3|2301|2301.6|2301.3|2301.3|2301|3
1615453520000|2021-03-11 09:05:20|2301|2300.7|2301.5|2301.2|2301.5|2301.2|2301|2300.7|7
1615453530000|2021-03-11 09:05:30|2301.1|2300.8|2300.7|2300.4|2301.1|2300.8|2300.7|2300.4|4
1615453540000|2021-03-11 09:05:40|2301.1|2300.8|2301.3|2301|2301.3|2301|2301|2300.7|6
1615453550000|2021-03-11 09:05:50|||||||||1
1615453580000|2021-03-11 09:06:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615453590000|2021-03-11 09:06:30|||||||||1
1615453610000|2021-03-11 09:06:50|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|8
1615453620000|2021-03-11 09:07:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1615453630000|2021-03-11 09:07:10|2300.4|2300.1|2300.6|2300.3|2300.8|2300.5|2300.4|2300.1|5
1615453650000|2021-03-11 09:07:30|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|2
1615453660000|2021-03-11 09:07:40|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|3
1615453670000|2021-03-11 09:07:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1615453690000|2021-03-11 09:08:10|2301.2|2300.9|2301.7|2301.4|2301.9|2301.6|2301.2|2300.9|10
1615453700000|2021-03-11 09:08:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615453710000|2021-03-11 09:08:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1615453720000|2021-03-11 09:08:40|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.7|2300.4|15
1615453730000|2021-03-11 09:08:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1615453740000|2021-03-11 09:09:00|||||||||2
1615453750000|2021-03-11 09:09:10|||||||||3
1615453760000|2021-03-11 09:09:20|2301.1|2300.8|2301.1|2300.8|2301.3|2301|2301.1|2300.8|3
1615453780000|2021-03-11 09:09:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1615453790000|2021-03-11 09:09:50|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|8
1615453800000|2021-03-11 09:10:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.2|2300.9|62
1615453810000|2021-03-11 09:10:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1615453830000|2021-03-11 09:10:30|2301.2|2300.9|2301.5|2301.2|2301.5|2301.2|2301.2|2300.9|4
1615453840000|2021-03-11 09:10:40|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|12
1615453850000|2021-03-11 09:10:50|||||||||3
1615453870000|2021-03-11 09:11:10|2301.3|2301|2301.7|2301.4|2301.7|2301.4|2301.3|2301|11
1615453880000|2021-03-11 09:11:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|4
1615453890000|2021-03-11 09:11:30|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|3
1615453900000|2021-03-11 09:11:40|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301|2300.7|5
1615453920000|2021-03-11 09:12:00|2301.5|2301.2|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|5
1615453940000|2021-03-11 09:12:20|2302|2301.7|2302.3|2302|2302.3|2302|2302|2301.7|10
1615453950000|2021-03-11 09:12:30|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|2
1615453960000|2021-03-11 09:12:40|||||||||1
1615453980000|2021-03-11 09:13:00|2302.4|2302.1|2302|2301.7|2302.4|2302.1|2302|2301.7|2
1615454000000|2021-03-11 09:13:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1615454010000|2021-03-11 09:13:30|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|5
1615454020000|2021-03-11 09:13:40|2301.8|2301.5|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|4
1615454040000|2021-03-11 09:14:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1615454050000|2021-03-11 09:14:10|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1615454060000|2021-03-11 09:14:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|8
1615454070000|2021-03-11 09:14:30|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|27
1615454080000|2021-03-11 09:14:40|2302.7|2302.4|2303|2302.7|2303|2302.7|2302.6|2302.3|25
1615454090000|2021-03-11 09:14:50|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|13
1615454100000|2021-03-11 09:15:00|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.8|2302.5|24
1615454110000|2021-03-11 09:15:10|2303|2302.7|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|5
1615454120000|2021-03-11 09:15:20|||||||||2
1615454140000|2021-03-11 09:15:40|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|7
1615454150000|2021-03-11 09:15:50|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|21
1615454160000|2021-03-11 09:16:00|2303.5|2303.2|2303.4|2303.1|2303.6|2303.3|2303.4|2303.1|7
1615454170000|2021-03-11 09:16:10|2303.3|2303|2303.4|2303.1|2303.6|2303.3|2303.3|2303|18
1615454180000|2021-03-11 09:16:20|2303.3|2303|2302.6|2302.3|2303.3|2303|2302.6|2302.3|12
1615454190000|2021-03-11 09:16:30|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.3|2302|13
1615454200000|2021-03-11 09:16:40|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|3
1615454210000|2021-03-11 09:16:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1615454230000|2021-03-11 09:17:10|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1615454240000|2021-03-11 09:17:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|15
1615454250000|2021-03-11 09:17:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1615454260000|2021-03-11 09:17:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1615454270000|2021-03-11 09:17:50|2301.4|2301.1|2301.7|2301.4|2301.7|2301.4|2301.4|2301.1|7
1615454280000|2021-03-11 09:18:00|2301.5|2301.2|2301.8|2301.5|2301.8|2301.5|2301.5|2301.2|3
1615454290000|2021-03-11 09:18:10|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|11
1615454300000|2021-03-11 09:18:20|2302.5|2302.2|2303.1|2302.8|2303.1|2302.8|2302.5|2302.2|11
1615454310000|2021-03-11 09:18:30|2303.2|2302.9|2303.5|2303.2|2303.5|2303.2|2303.1|2302.8|7
1615454320000|2021-03-11 09:18:40|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|4
1615454330000|2021-03-11 09:18:50|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|2
1615454340000|2021-03-11 09:19:00|2303.9|2303.6|2303.6|2303.3|2304|2303.7|2303.6|2303.3|5
1615454350000|2021-03-11 09:19:10|2303.7|2303.4|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|11
1615454360000|2021-03-11 09:19:20|2303.8|2303.5|2303.8|2303.5|2304|2303.7|2303.8|2303.5|8
1615454370000|2021-03-11 09:19:30|2304|2303.7|2304.7|2304.4|2305|2304.7|2304|2303.7|62
1615454380000|2021-03-11 09:19:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1615454390000|2021-03-11 09:19:50|2304.3|2304|2303.6|2303.3|2304.3|2304|2303.6|2303.3|10
1615454400000|2021-03-11 09:20:00|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|8
1615454410000|2021-03-11 09:20:10|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|5
1615454420000|2021-03-11 09:20:20|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|3
1615454430000|2021-03-11 09:20:30|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|7
1615454440000|2021-03-11 09:20:40|2303.5|2303.2|2303.3|2303|2303.5|2303.2|2303.3|2303|7
1615454450000|2021-03-11 09:20:50|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2302.8|2302.5|7
1615454460000|2021-03-11 09:21:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1615454470000|2021-03-11 09:21:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|5
1615454480000|2021-03-11 09:21:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1615454490000|2021-03-11 09:21:30|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|12
1615454500000|2021-03-11 09:21:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|2
1615454510000|2021-03-11 09:21:50|||||||||1
1615454520000|2021-03-11 09:22:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1615454530000|2021-03-11 09:22:10|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1615454550000|2021-03-11 09:22:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1615454560000|2021-03-11 09:22:40|2303.9|2303.6|2304|2303.7|2304.2|2303.9|2303.9|2303.6|11
1615454570000|2021-03-11 09:22:50|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|3
1615454580000|2021-03-11 09:23:00|||||||||2
1615454590000|2021-03-11 09:23:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|4
1615454610000|2021-03-11 09:23:30|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|6
1615454630000|2021-03-11 09:23:50|2303.3|2303|2303.1|2302.8|2303.3|2303|2303.1|2302.8|4
1615454650000|2021-03-11 09:24:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1615454670000|2021-03-11 09:24:30|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1615454680000|2021-03-11 09:24:40|2303.1|2302.8|2303.2|2302.9|2303.3|2303|2303.1|2302.8|7
1615454690000|2021-03-11 09:24:50|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|2
1615454700000|2021-03-11 09:25:00|2303|2302.7|2303.7|2303.4|2303.7|2303.4|2303|2302.7|11
1615454710000|2021-03-11 09:25:10|2303.9|2303.6|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|2
1615454720000|2021-03-11 09:25:20|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|8
1615454730000|2021-03-11 09:25:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|7
1615454740000|2021-03-11 09:25:40|2303.9|2303.6|2303.6|2303.3|2304.2|2303.9|2303.6|2303.3|8
1615454750000|2021-03-11 09:25:50|2303.7|2303.4|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|8
1615454760000|2021-03-11 09:26:00|2303.3|2303|2303.5|2303.2|2303.5|2303.2|2303.3|2303|4
1615454770000|2021-03-11 09:26:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|4
1615454790000|2021-03-11 09:26:30|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|5
1615454800000|2021-03-11 09:26:40|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2303.9|2303.6|14
1615454820000|2021-03-11 09:27:00|2303.8|2303.5|2303.5|2303.2|2303.8|2303.5|2303.5|2303.2|3
1615454830000|2021-03-11 09:27:10|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|2
1615454840000|2021-03-11 09:27:20|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|2
1615454850000|2021-03-11 09:27:30|||||||||1
1615454860000|2021-03-11 09:27:40|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|3
1615454870000|2021-03-11 09:27:50|||||||||1
1615454880000|2021-03-11 09:28:00|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1615454900000|2021-03-11 09:28:20|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|2
1615454910000|2021-03-11 09:28:30|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1615454920000|2021-03-11 09:28:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1615454930000|2021-03-11 09:28:50|2302.4|2302.1|2302|2301.7|2302.4|2302.1|2302|2301.7|4
1615454940000|2021-03-11 09:29:00|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|6
1615454950000|2021-03-11 09:29:10|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.8|2302.5|4
1615454960000|2021-03-11 09:29:20|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|5
1615454970000|2021-03-11 09:29:30|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|3
1615454990000|2021-03-11 09:29:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|11
1615455010000|2021-03-11 09:30:10|2302.2|2301.9|2302.6|2302.3|2302.6|2302.3|2302.2|2301.9|8
1615455030000|2021-03-11 09:30:30|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2301.9|2301.6|7
1615455040000|2021-03-11 09:30:40|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|3
1615455050000|2021-03-11 09:30:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1615455080000|2021-03-11 09:31:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|4
1615455090000|2021-03-11 09:31:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|5
1615455100000|2021-03-11 09:31:40|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|15
1615455110000|2021-03-11 09:31:50|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|3
1615455120000|2021-03-11 09:32:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1615455130000|2021-03-11 09:32:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1615455140000|2021-03-11 09:32:20|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|3
1615455150000|2021-03-11 09:32:30|2302.4|2302.1|2302.7|2302.4|2302.7|2302.4|2302.4|2302.1|2
1615455180000|2021-03-11 09:33:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1615455190000|2021-03-11 09:33:10|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|6
1615455200000|2021-03-11 09:33:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1615455210000|2021-03-11 09:33:30|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.7|2301.4|12
1615455220000|2021-03-11 09:33:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|3
1615455230000|2021-03-11 09:33:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1615455240000|2021-03-11 09:34:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|10
1615455250000|2021-03-11 09:34:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|3
1615455260000|2021-03-11 09:34:20|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|3
1615455270000|2021-03-11 09:34:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1615455290000|2021-03-11 09:34:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1615455310000|2021-03-11 09:35:10|||||||||1
1615455320000|2021-03-11 09:35:20|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|71
1615455330000|2021-03-11 09:35:30|2303.4|2303.1|2303.3|2303|2303.9|2303.6|2303.3|2303|59
1615455340000|2021-03-11 09:35:40|2303.6|2303.3|2304|2303.7|2304|2303.7|2303.5|2303.2|35
1615455350000|2021-03-11 09:35:50|2303.7|2303.4|2304|2303.7|2304|2303.7|2303.6|2303.3|9
1615455360000|2021-03-11 09:36:00|2304.1|2303.8|2304.6|2304.3|2304.6|2304.3|2304|2303.7|34
1615455370000|2021-03-11 09:36:10|2304.4|2304.1|2303.9|2303.6|2304.4|2304.1|2303.9|2303.6|8
1615455380000|2021-03-11 09:36:20|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1615455390000|2021-03-11 09:36:30|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|9
1615455400000|2021-03-11 09:36:40|2304.1|2303.8|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|6
1615455410000|2021-03-11 09:36:50|2304.2|2303.9|2303.7|2303.4|2304.4|2304.1|2303.7|2303.4|10
1615455420000|2021-03-11 09:37:00|2303.9|2303.6|2303.3|2303|2303.9|2303.6|2303.3|2303|3
1615455430000|2021-03-11 09:37:10|2303.7|2303.4|2303.3|2303|2303.7|2303.4|2303.3|2303|3
1615455440000|2021-03-11 09:37:20|2303.6|2303.3|2303.4|2303.1|2303.6|2303.3|2303.4|2303.1|10
1615455450000|2021-03-11 09:37:30|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.1|2302.8|9
1615455460000|2021-03-11 09:37:40|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2303|2302.7|4
1615455470000|2021-03-11 09:37:50|2303.3|2303|2303.6|2303.3|2303.6|2303.3|2303.3|2303|6
1615455480000|2021-03-11 09:38:00|2303.7|2303.4|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|5
1615455490000|2021-03-11 09:38:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|6
1615455500000|2021-03-11 09:38:20|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.3|2303|5
1615455510000|2021-03-11 09:38:30|||||||||7
1615455520000|2021-03-11 09:38:40|2303.6|2303.3|2303.3|2303|2303.8|2303.5|2303.1|2302.8|7
1615455530000|2021-03-11 09:38:50|2303.1|2302.8|2302.6|2302.3|2303.2|2302.9|2302.6|2302.3|53
1615455540000|2021-03-11 09:39:00|2302.5|2302.2|2302.6|2302.3|2302.8|2302.5|2302.5|2302.2|13
1615455560000|2021-03-11 09:39:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1615455570000|2021-03-11 09:39:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|5
1615455590000|2021-03-11 09:39:50|2302.5|2302.2|2302.7|2302.4|2302.8|2302.5|2302.5|2302.2|15
1615455600000|2021-03-11 09:40:00|2302.6|2302.3|2302|2301.7|2302.6|2302.3|2302|2301.7|2
1615455610000|2021-03-11 09:40:10|2302.3|2302|2302.4|2302.1|2302.6|2302.3|2302.3|2302|4
1615455620000|2021-03-11 09:40:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|3
1615455630000|2021-03-11 09:40:30|||||||||1
1615455640000|2021-03-11 09:40:40|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|3
1615455650000|2021-03-11 09:40:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1615455670000|2021-03-11 09:41:10|||||||||1
1615455690000|2021-03-11 09:41:30|2302|2301.7|2302.3|2302|2302.4|2302.1|2302|2301.7|9
1615455700000|2021-03-11 09:41:40|||||||||1
1615455710000|2021-03-11 09:41:50|2302.2|2301.9|2302|2301.7|2302.2|2301.9|2302|2301.7|5
1615455720000|2021-03-11 09:42:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2
1615455740000|2021-03-11 09:42:20|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|3
1615455770000|2021-03-11 09:42:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1615455780000|2021-03-11 09:43:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1615455790000|2021-03-11 09:43:10|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|3
1615455800000|2021-03-11 09:43:20|2302.4|2302.1|2301.8|2301.5|2302.5|2302.2|2301.8|2301.5|10
1615455830000|2021-03-11 09:43:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1615455840000|2021-03-11 09:44:00|2301.2|2300.9|2300.8|2300.5|2301.2|2300.9|2300.8|2300.5|6
1615455850000|2021-03-11 09:44:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1615455870000|2021-03-11 09:44:30|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|2
1615455890000|2021-03-11 09:44:50|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|3
1615455900000|2021-03-11 09:45:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|3
1615455920000|2021-03-11 09:45:20|2302|2301.7|2302.3|2302|2302.3|2302|2302|2301.7|6
1615455930000|2021-03-11 09:45:30|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|5
1615455940000|2021-03-11 09:45:40|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.8|2301.5|14
1615455950000|2021-03-11 09:45:50|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|4
1615455960000|2021-03-11 09:46:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|4
1615455970000|2021-03-11 09:46:10|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|3
1615455980000|2021-03-11 09:46:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1615455990000|2021-03-11 09:46:30|2301.4|2301.1|2301.8|2301.5|2301.8|2301.5|2301.4|2301.1|7
1615456000000|2021-03-11 09:46:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|3
1615456020000|2021-03-11 09:47:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1615456030000|2021-03-11 09:47:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1615456040000|2021-03-11 09:47:20|||||||||5
1615456050000|2021-03-11 09:47:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|48
1615456070000|2021-03-11 09:47:50|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|6
1615456080000|2021-03-11 09:48:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1615456100000|2021-03-11 09:48:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1615456110000|2021-03-11 09:48:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615456130000|2021-03-11 09:48:50|2301|2300.7|2300.8|2300.5|2301|2300.7|2300.8|2300.5|5
1615456140000|2021-03-11 09:49:00|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|12
1615456160000|2021-03-11 09:49:20|2301.6|2301.3|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|4
1615456190000|2021-03-11 09:49:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1615456210000|2021-03-11 09:50:10|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|2
1615456220000|2021-03-11 09:50:20|||||||||2
1615456230000|2021-03-11 09:50:30|2301.6|2301.3|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|3
1615456260000|2021-03-11 09:51:00|2302.1|2301.8|2302.2|2301.9|2302.3|2302|2302.1|2301.8|8
1615456270000|2021-03-11 09:51:10|||||||||9
1615456280000|2021-03-11 09:51:20|2302.4|2302.1|2301.9|2301.6|2302.4|2302.1|2301.9|2301.6|2
1615456300000|2021-03-11 09:51:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1615456310000|2021-03-11 09:51:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615456340000|2021-03-11 09:52:20|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|3
1615456370000|2021-03-11 09:52:50|2302.2|2301.9|2302|2301.7|2302.2|2301.9|2302|2301.7|2
1615456380000|2021-03-11 09:53:00|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|3
1615456390000|2021-03-11 09:53:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1615456400000|2021-03-11 09:53:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1615456410000|2021-03-11 09:53:30|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|4
1615456420000|2021-03-11 09:53:40|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|3
1615456430000|2021-03-11 09:53:50|2302.7|2302.4|2302.3|2302|2302.7|2302.4|2302.3|2302|4
1615456440000|2021-03-11 09:54:00|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|16
1615456450000|2021-03-11 09:54:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|8
1615456460000|2021-03-11 09:54:20|2303|2302.7|2303|2302.7|2303.1|2302.8|2302.6|2302.3|16
1615456470000|2021-03-11 09:54:30|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|2
1615456480000|2021-03-11 09:54:40|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|3
1615456520000|2021-03-11 09:55:20|2303|2302.7|2303|2302.7|2303|2302.7|2302.9|2302.6|6
1615456530000|2021-03-11 09:55:30|2302.8|2302.5|2302.7|2302.4|2303.1|2302.8|2302.7|2302.4|4
1615456550000|2021-03-11 09:55:50|||||||||2
1615456560000|2021-03-11 09:56:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1615456580000|2021-03-11 09:56:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|5
1615456600000|2021-03-11 09:56:40|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|3
1615456610000|2021-03-11 09:56:50|||||||||1
1615456620000|2021-03-11 09:57:00|2301.6|2301.3|2302.1|2301.8|2302.1|2301.8|2301.6|2301.3|5
1615456670000|2021-03-11 09:57:50|2302|2301.7|2302.4|2302.1|2302.4|2302.1|2302|2301.7|4
1615456680000|2021-03-11 09:58:00|2302.1|2301.8|2301.8|2301.5|2302.1|2301.8|2301.8|2301.5|7
1615456690000|2021-03-11 09:58:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1615456700000|2021-03-11 09:58:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1615456740000|2021-03-11 09:59:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1615456750000|2021-03-11 09:59:10|2302.3|2302|2302.4|2302.1|2302.6|2302.3|2302.3|2302|3
1615456790000|2021-03-11 09:59:50|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1615456800000|2021-03-11 10:00:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1615456810000|2021-03-11 10:00:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1615456850000|2021-03-11 10:00:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1615456870000|2021-03-11 10:01:10|||||||||3
1615456880000|2021-03-11 10:01:20|2302|2301.7|2302.4|2302.1|2302.5|2302.2|2302|2301.7|5
1615456890000|2021-03-11 10:01:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1615456910000|2021-03-11 10:01:50|2302|2301.7|2301.6|2301.3|2302|2301.7|2301.6|2301.3|3
1615456920000|2021-03-11 10:02:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1615456930000|2021-03-11 10:02:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|3
1615456940000|2021-03-11 10:02:20|||||||||2
1615456950000|2021-03-11 10:02:30|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1615456980000|2021-03-11 10:03:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1615457030000|2021-03-11 10:03:50|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|11
1615457040000|2021-03-11 10:04:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1615457050000|2021-03-11 10:04:10|2301.4|2301.1|2301.9|2301.6|2301.9|2301.6|2301.4|2301.1|4
1615457060000|2021-03-11 10:04:20|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|2
1615457070000|2021-03-11 10:04:30|||||||||3
1615457080000|2021-03-11 10:04:40|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|4
1615457100000|2021-03-11 10:05:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1615457110000|2021-03-11 10:05:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615457120000|2021-03-11 10:05:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1615457130000|2021-03-11 10:05:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1615457160000|2021-03-11 10:06:00|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|3
1615457170000|2021-03-11 10:06:10|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1615457180000|2021-03-11 10:06:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1615457190000|2021-03-11 10:06:30|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|2
1615457200000|2021-03-11 10:06:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1615457210000|2021-03-11 10:06:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2
1615457250000|2021-03-11 10:07:30|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|8
1615457270000|2021-03-11 10:07:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1615457280000|2021-03-11 10:08:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1615457310000|2021-03-11 10:08:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615457320000|2021-03-11 10:08:40|||||||||1
1615457340000|2021-03-11 10:09:00|2300.6|2300.3|2301|2300.7|2301|2300.7|2300.6|2300.3|21
1615457350000|2021-03-11 10:09:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615457360000|2021-03-11 10:09:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1615457370000|2021-03-11 10:09:30|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|2
1615457380000|2021-03-11 10:09:40|2300.8|2300.5|2301.1|2300.8|2301.1|2300.8|2300.8|2300.5|8
1615457400000|2021-03-11 10:10:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1615457410000|2021-03-11 10:10:10|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|7
1615457420000|2021-03-11 10:10:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1615457430000|2021-03-11 10:10:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|6
1615457440000|2021-03-11 10:10:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|7
1615457450000|2021-03-11 10:10:50|||||||||1
1615457460000|2021-03-11 10:11:00|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|2
1615457470000|2021-03-11 10:11:10|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300.1|2299.8|9
1615457480000|2021-03-11 10:11:20|||||||||1
1615457490000|2021-03-11 10:11:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1615457500000|2021-03-11 10:11:40|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|5
1615457510000|2021-03-11 10:11:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615457520000|2021-03-11 10:12:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|12
1615457530000|2021-03-11 10:12:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615457540000|2021-03-11 10:12:20|2300.3|2300|2300.6|2300.3|2300.6|2300.3|2300.3|2300|2
1615457550000|2021-03-11 10:12:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|3
1615457560000|2021-03-11 10:12:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615457570000|2021-03-11 10:12:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1615457590000|2021-03-11 10:13:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1615457600000|2021-03-11 10:13:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1615457610000|2021-03-11 10:13:30|||||||||4
1615457640000|2021-03-11 10:14:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1615457650000|2021-03-11 10:14:10|2300.6|2300.3|2300|2299.7|2300.6|2300.3|2300|2299.7|5
1615457660000|2021-03-11 10:14:20|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2299.9|2299.6|5
1615457670000|2021-03-11 10:14:30|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|4
1615457680000|2021-03-11 10:14:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1615457690000|2021-03-11 10:14:50|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|2
1615457700000|2021-03-11 10:15:00|2300.1|2299.8|2300.2|2299.9|2300.4|2300.1|2300.1|2299.8|13
1615457710000|2021-03-11 10:15:10|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|5
1615457720000|2021-03-11 10:15:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1615457730000|2021-03-11 10:15:30|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|3
1615457740000|2021-03-11 10:15:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1615457750000|2021-03-11 10:15:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1615457760000|2021-03-11 10:16:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615457770000|2021-03-11 10:16:10|||||||||2
1615457780000|2021-03-11 10:16:20|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|5
1615457790000|2021-03-11 10:16:30|2301|2300.7|2300.8|2300.5|2301|2300.7|2300.8|2300.5|3
1615457800000|2021-03-11 10:16:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1615457810000|2021-03-11 10:16:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1615457830000|2021-03-11 10:17:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1615457870000|2021-03-11 10:17:50|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|2
1615457880000|2021-03-11 10:18:00|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|2
1615457900000|2021-03-11 10:18:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1615457930000|2021-03-11 10:18:50|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|5
1615457950000|2021-03-11 10:19:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1615457960000|2021-03-11 10:19:20|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|2
1615457980000|2021-03-11 10:19:40|||||||||3
1615457990000|2021-03-11 10:19:50|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|3
1615458010000|2021-03-11 10:20:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|4
1615458020000|2021-03-11 10:20:20|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|3
1615458030000|2021-03-11 10:20:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615458060000|2021-03-11 10:21:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1615458070000|2021-03-11 10:21:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1615458080000|2021-03-11 10:21:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615458090000|2021-03-11 10:21:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615458100000|2021-03-11 10:21:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1615458110000|2021-03-11 10:21:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615458150000|2021-03-11 10:22:30|||||||||2
1615458170000|2021-03-11 10:22:50|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|2
1615458180000|2021-03-11 10:23:00|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|2
1615458200000|2021-03-11 10:23:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1615458230000|2021-03-11 10:23:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1615458250000|2021-03-11 10:24:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615458270000|2021-03-11 10:24:30|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|7
1615458300000|2021-03-11 10:25:00|||||||||2
1615458310000|2021-03-11 10:25:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1615458340000|2021-03-11 10:25:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|4
1615458350000|2021-03-11 10:25:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1615458360000|2021-03-11 10:26:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615458370000|2021-03-11 10:26:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1615458430000|2021-03-11 10:27:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|8
1615458450000|2021-03-11 10:27:30|2301.4|2301.1|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|15
1615458480000|2021-03-11 10:28:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1615458540000|2021-03-11 10:29:00|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|24
1615458550000|2021-03-11 10:29:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|3
1615458560000|2021-03-11 10:29:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1615458590000|2021-03-11 10:29:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1615458620000|2021-03-11 10:30:20|2300.7|2300.4|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|5
1615458630000|2021-03-11 10:30:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615458650000|2021-03-11 10:30:50|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|3
1615458660000|2021-03-11 10:31:00|||||||||1
1615458670000|2021-03-11 10:31:10|2300.4|2300.1|2299.9|2299.6|2300.4|2300.1|2299.9|2299.6|5
1615458680000|2021-03-11 10:31:20|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|8
1615458690000|2021-03-11 10:31:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|3
1615458700000|2021-03-11 10:31:40|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1615458710000|2021-03-11 10:31:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1615458720000|2021-03-11 10:32:00|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|3
1615458750000|2021-03-11 10:32:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615458770000|2021-03-11 10:32:50|||||||||1
1615458780000|2021-03-11 10:33:00|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|5
1615458830000|2021-03-11 10:33:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615458840000|2021-03-11 10:34:00|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|3
1615458850000|2021-03-11 10:34:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1615458900000|2021-03-11 10:35:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|9
1615458910000|2021-03-11 10:35:10|||||||||2
1615458920000|2021-03-11 10:35:20|2300.2|2299.9|2299.8|2299.5|2300.2|2299.9|2299.8|2299.5|2
1615458930000|2021-03-11 10:35:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1615458950000|2021-03-11 10:35:50|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|22
1615458960000|2021-03-11 10:36:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1615458970000|2021-03-11 10:36:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1615458980000|2021-03-11 10:36:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1615459010000|2021-03-11 10:36:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1615459020000|2021-03-11 10:37:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1615459030000|2021-03-11 10:37:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615459040000|2021-03-11 10:37:20|||||||||2
1615459050000|2021-03-11 10:37:30|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|4
1615459060000|2021-03-11 10:37:40|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|5
1615459070000|2021-03-11 10:37:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|7
1615459080000|2021-03-11 10:38:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615459090000|2021-03-11 10:38:10|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|19
1615459100000|2021-03-11 10:38:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1615459110000|2021-03-11 10:38:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1615459120000|2021-03-11 10:38:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1615459130000|2021-03-11 10:38:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|3
1615459140000|2021-03-11 10:39:00|||||||||4
1615459170000|2021-03-11 10:39:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1615459190000|2021-03-11 10:39:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|4
1615459210000|2021-03-11 10:40:10|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|2
1615459230000|2021-03-11 10:40:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1615459240000|2021-03-11 10:40:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1615459250000|2021-03-11 10:40:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|3
1615459260000|2021-03-11 10:41:00|2302.3|2302|2302.6|2302.3|2302.6|2302.3|2302.3|2302|13
1615459280000|2021-03-11 10:41:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|4
1615459300000|2021-03-11 10:41:40|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|6
1615459310000|2021-03-11 10:41:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1615459320000|2021-03-11 10:42:00|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|8
1615459330000|2021-03-11 10:42:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1615459350000|2021-03-11 10:42:30|||||||||1
1615459360000|2021-03-11 10:42:40|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|16
1615459370000|2021-03-11 10:42:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1615459430000|2021-03-11 10:43:50|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.8|2301.5|3
1615459440000|2021-03-11 10:44:00|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|6
1615459450000|2021-03-11 10:44:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|6
1615459460000|2021-03-11 10:44:20|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|9
1615459480000|2021-03-11 10:44:40|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|5
1615459490000|2021-03-11 10:44:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1615459500000|2021-03-11 10:45:00|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|11
1615459510000|2021-03-11 10:45:10|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|2
1615459520000|2021-03-11 10:45:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300|2299.7|11
1615459530000|2021-03-11 10:45:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|5
1615459540000|2021-03-11 10:45:40|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|5
1615459550000|2021-03-11 10:45:50|2299.9|2299.6|2299.5|2299.2|2299.9|2299.6|2299.5|2299.2|2
1615459560000|2021-03-11 10:46:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|4
1615459580000|2021-03-11 10:46:20|2299.8|2299.5|2300.1|2299.8|2300.1|2299.8|2299.8|2299.5|8
1615459600000|2021-03-11 10:46:40|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|10
1615459610000|2021-03-11 10:46:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1615459620000|2021-03-11 10:47:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1615459650000|2021-03-11 10:47:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1615459670000|2021-03-11 10:47:50|2300.1|2299.8|2300.7|2300.4|2300.7|2300.4|2300.1|2299.8|3
1615459690000|2021-03-11 10:48:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1615459710000|2021-03-11 10:48:30|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|4
1615459720000|2021-03-11 10:48:40|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|3
1615459730000|2021-03-11 10:48:50|2300.9|2300.6|2301.3|2301|2301.4|2301.1|2300.9|2300.6|10
1615459740000|2021-03-11 10:49:00|||||||||2
1615459750000|2021-03-11 10:49:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1615459760000|2021-03-11 10:49:20|2301.5|2301.2|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|9
1615459780000|2021-03-11 10:49:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1615459790000|2021-03-11 10:49:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1615459800000|2021-03-11 10:50:00|2301.5|2301.2|2301.3|2301|2301.6|2301.3|2301.3|2301|4
1615459830000|2021-03-11 10:50:30|||||||||1
1615459840000|2021-03-11 10:50:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615459870000|2021-03-11 10:51:10|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|11
1615459880000|2021-03-11 10:51:20|2302.3|2302|2302.5|2302.2|2302.6|2302.3|2302.3|2302|16
1615459890000|2021-03-11 10:51:30|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|10
1615459920000|2021-03-11 10:52:00|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|2
1615459930000|2021-03-11 10:52:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2
1615459950000|2021-03-11 10:52:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1615459960000|2021-03-11 10:52:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|3
1615459970000|2021-03-11 10:52:50|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|25
1615459980000|2021-03-11 10:53:00|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|4
1615459990000|2021-03-11 10:53:10|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.6|2301.3|6
1615460000000|2021-03-11 10:53:20|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.8|2301.5|2
1615460030000|2021-03-11 10:53:50|2301.1|2300.8|2301.6|2301.3|2301.6|2301.3|2301.1|2300.8|3
1615460040000|2021-03-11 10:54:00|2301.8|2301.5|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|15
1615460050000|2021-03-11 10:54:10|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.3|2301|2
1615460060000|2021-03-11 10:54:20|||||||||1
1615460070000|2021-03-11 10:54:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615460080000|2021-03-11 10:54:40|2301.2|2300.9|2301.5|2301.2|2301.6|2301.3|2301.2|2300.9|11
1615460090000|2021-03-11 10:54:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1615460110000|2021-03-11 10:55:10|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|2
1615460120000|2021-03-11 10:55:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1615460130000|2021-03-11 10:55:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1615460150000|2021-03-11 10:55:50|||||||||31
1615460160000|2021-03-11 10:56:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1615460180000|2021-03-11 10:56:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1615460200000|2021-03-11 10:56:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615460220000|2021-03-11 10:57:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1615460230000|2021-03-11 10:57:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1615460250000|2021-03-11 10:57:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1615460280000|2021-03-11 10:58:00|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|5
1615460290000|2021-03-11 10:58:10|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|2
1615460330000|2021-03-11 10:58:50|||||||||1
1615460340000|2021-03-11 10:59:00|||||||||2
1615460360000|2021-03-11 10:59:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|26
1615460370000|2021-03-11 10:59:30|||||||||10
1615460380000|2021-03-11 10:59:40|||||||||1
1615460390000|2021-03-11 10:59:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615460400000|2021-03-11 11:00:00|2300.7|2300.4|2301.2|2300.9|2301.2|2300.9|2300.7|2300.4|4
1615460410000|2021-03-11 11:00:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615460420000|2021-03-11 11:00:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1615460440000|2021-03-11 11:00:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615460460000|2021-03-11 11:01:00|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|7
1615460490000|2021-03-11 11:01:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615460510000|2021-03-11 11:01:50|2300.8|2300.5|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|4
1615460520000|2021-03-11 11:02:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1615460560000|2021-03-11 11:02:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1615460580000|2021-03-11 11:03:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1615460590000|2021-03-11 11:03:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1615460610000|2021-03-11 11:03:30|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|5
1615460640000|2021-03-11 11:04:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|4
1615460660000|2021-03-11 11:04:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|12
1615460670000|2021-03-11 11:04:30|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|4
1615460680000|2021-03-11 11:04:40|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.3|2299|5
1615460700000|2021-03-11 11:05:00|2299|2298.7|2298.7|2298.4|2299.2|2298.9|2298.7|2298.4|15
1615460710000|2021-03-11 11:05:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|3
1615460720000|2021-03-11 11:05:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|14
1615460730000|2021-03-11 11:05:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|4
1615460740000|2021-03-11 11:05:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1615460750000|2021-03-11 11:05:50|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|9
1615460780000|2021-03-11 11:06:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|7
1615460790000|2021-03-11 11:06:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1615460810000|2021-03-11 11:06:50|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|11
1615460820000|2021-03-11 11:07:00|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|3
1615460840000|2021-03-11 11:07:20|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|5
1615460850000|2021-03-11 11:07:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1615460870000|2021-03-11 11:07:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1615460880000|2021-03-11 11:08:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1615460890000|2021-03-11 11:08:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1615460900000|2021-03-11 11:08:20|||||||||1
1615460910000|2021-03-11 11:08:30|||||||||2
1615460920000|2021-03-11 11:08:40|||||||||2
1615460940000|2021-03-11 11:09:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|4
1615461000000|2021-03-11 11:10:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1615461010000|2021-03-11 11:10:10|||||||||3
1615461030000|2021-03-11 11:10:30|2300|2299.7|2299.6|2299.3|2300|2299.7|2299.6|2299.3|4
1615461040000|2021-03-11 11:10:40|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|3
1615461060000|2021-03-11 11:11:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|3
1615461100000|2021-03-11 11:11:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1615461110000|2021-03-11 11:11:50|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|2
1615461120000|2021-03-11 11:12:00|2300.1|2299.8|2300.2|2299.9|2300.4|2300.1|2300.1|2299.8|7
1615461130000|2021-03-11 11:12:10|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|17
1615461140000|2021-03-11 11:12:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1615461150000|2021-03-11 11:12:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1615461160000|2021-03-11 11:12:40|2299.9|2299.6|2299.6|2299.3|2299.9|2299.6|2299.6|2299.3|10
1615461170000|2021-03-11 11:12:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1615461180000|2021-03-11 11:13:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|13
1615461190000|2021-03-11 11:13:10|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2298.8|2298.5|11
1615461210000|2021-03-11 11:13:30|2298.8|2298.5|2298.9|2298.6|2299.1|2298.8|2298.7|2298.4|23
1615461220000|2021-03-11 11:13:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1615461240000|2021-03-11 11:14:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615461250000|2021-03-11 11:14:10|2298.8|2298.5|2298.7|2298.4|2298.9|2298.6|2298.6|2298.3|19
1615461260000|2021-03-11 11:14:20|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|11
1615461270000|2021-03-11 11:14:30|2298.5|2298.2|2298.5|2298.2|2298.9|2298.6|2298.5|2298.2|3
1615461280000|2021-03-11 11:14:40|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|9
1615461290000|2021-03-11 11:14:50|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|45
1615461300000|2021-03-11 11:15:00|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.3|2298|6
1615461310000|2021-03-11 11:15:10|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|5
1615461320000|2021-03-11 11:15:20|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|11
1615461330000|2021-03-11 11:15:30|||||||||1
1615461340000|2021-03-11 11:15:40|2298.3|2298|2297.8|2297.5|2298.3|2298|2297.8|2297.5|7
1615461350000|2021-03-11 11:15:50|2298.2|2297.9|2298.4|2298.1|2298.5|2298.2|2298.2|2297.9|4
1615461360000|2021-03-11 11:16:00|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|5
1615461370000|2021-03-11 11:16:10|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|6
1615461380000|2021-03-11 11:16:20|2297.4|2297.1|2297.9|2297.6|2298.3|2298|2297.4|2297.1|97
1615461390000|2021-03-11 11:16:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1615461400000|2021-03-11 11:16:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1615461410000|2021-03-11 11:16:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615461420000|2021-03-11 11:17:00|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2297.6|2297.3|14
1615461430000|2021-03-11 11:17:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|5
1615461450000|2021-03-11 11:17:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2
1615461470000|2021-03-11 11:17:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1615461480000|2021-03-11 11:18:00|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|2
1615461510000|2021-03-11 11:18:30|2297.9|2297.6|2298.4|2298.1|2298.4|2298.1|2297.9|2297.6|2
1615461530000|2021-03-11 11:18:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|5
1615461550000|2021-03-11 11:19:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1615461560000|2021-03-11 11:19:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1615461570000|2021-03-11 11:19:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1615461590000|2021-03-11 11:19:50|2298.8|2298.5|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|2
1615461620000|2021-03-11 11:20:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1615461640000|2021-03-11 11:20:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1615461650000|2021-03-11 11:20:50|2299.2|2298.9|2299.6|2299.3|2299.6|2299.3|2299.2|2298.9|2
1615461660000|2021-03-11 11:21:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1615461680000|2021-03-11 11:21:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1615461690000|2021-03-11 11:21:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1615461700000|2021-03-11 11:21:40|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|6
1615461720000|2021-03-11 11:22:00|||||||||1
1615461750000|2021-03-11 11:22:30|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|3
1615461760000|2021-03-11 11:22:40|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|7
1615461770000|2021-03-11 11:22:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1615461830000|2021-03-11 11:23:50|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|3
1615461840000|2021-03-11 11:24:00|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|3
1615461850000|2021-03-11 11:24:10|2299.1|2298.8|2298.8|2298.5|2299.2|2298.9|2298.8|2298.5|10
1615461860000|2021-03-11 11:24:20|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|11
1615461870000|2021-03-11 11:24:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615461890000|2021-03-11 11:24:50|||||||||6
1615461900000|2021-03-11 11:25:00|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|2
1615461910000|2021-03-11 11:25:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|3
1615461920000|2021-03-11 11:25:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1615461930000|2021-03-11 11:25:30|2299.1|2298.8|2299.3|2299|2299.3|2299|2299.1|2298.8|5
1615461940000|2021-03-11 11:25:40|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|4
1615461950000|2021-03-11 11:25:50|||||||||1
1615461960000|2021-03-11 11:26:00|||||||||1
1615461970000|2021-03-11 11:26:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1615462020000|2021-03-11 11:27:00|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2297.9|2297.6|8
1615462030000|2021-03-11 11:27:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1615462050000|2021-03-11 11:27:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1615462060000|2021-03-11 11:27:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1615462080000|2021-03-11 11:28:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1615462100000|2021-03-11 11:28:20|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|26
1615462110000|2021-03-11 11:28:30|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.4|2296.1|65
1615462120000|2021-03-11 11:28:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1615462130000|2021-03-11 11:28:50|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|5
1615462140000|2021-03-11 11:29:00|2296.7|2296.4|2296.3|2296|2296.7|2296.4|2296.3|2296|8
1615462160000|2021-03-11 11:29:20|||||||||2
1615462220000|2021-03-11 11:30:20|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|2
1615462270000|2021-03-11 11:31:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2
1615462280000|2021-03-11 11:31:20|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|6
1615462290000|2021-03-11 11:31:30|2295.5|2295.2|2296|2295.7|2296|2295.7|2295.5|2295.2|10
1615462310000|2021-03-11 11:31:50|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1615462320000|2021-03-11 11:32:00|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1615462330000|2021-03-11 11:32:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1615462340000|2021-03-11 11:32:20|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|4
1615462350000|2021-03-11 11:32:30|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1615462380000|2021-03-11 11:33:00|||||||||1
1615462390000|2021-03-11 11:33:10|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|2
1615462420000|2021-03-11 11:33:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1615462430000|2021-03-11 11:33:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1615462440000|2021-03-11 11:34:00|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.3|2296|2
1615462460000|2021-03-11 11:34:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1615462500000|2021-03-11 11:35:00|2296.6|2296.3|2296.1|2295.8|2296.6|2296.3|2296|2295.7|4
1615462510000|2021-03-11 11:35:10|||||||||1
1615462530000|2021-03-11 11:35:30|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|4
1615462540000|2021-03-11 11:35:40|||||||||1
1615462560000|2021-03-11 11:36:00|2296|2295.7|2296.6|2296.3|2296.6|2296.3|2296|2295.7|2
1615462570000|2021-03-11 11:36:10|2296.1|2295.8|2296.3|2296|2296.3|2296|2296.1|2295.8|7
1615462580000|2021-03-11 11:36:20|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2
1615462590000|2021-03-11 11:36:30|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|8
1615462600000|2021-03-11 11:36:40|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1615462620000|2021-03-11 11:37:00|2295.8|2295.5|2296.4|2296.1|2296.4|2296.1|2295.8|2295.5|3
1615462630000|2021-03-11 11:37:10|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1615462650000|2021-03-11 11:37:30|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1615462660000|2021-03-11 11:37:40|2295.8|2295.5|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|7
1615462680000|2021-03-11 11:38:00|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|4
1615462690000|2021-03-11 11:38:10|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1615462700000|2021-03-11 11:38:20|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|2
1615462710000|2021-03-11 11:38:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1615462720000|2021-03-11 11:38:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|3
1615462760000|2021-03-11 11:39:20|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|7
1615462770000|2021-03-11 11:39:30|||||||||1
1615462780000|2021-03-11 11:39:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|6
1615462790000|2021-03-11 11:39:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|4
1615462810000|2021-03-11 11:40:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2
1615462820000|2021-03-11 11:40:20|2298.2|2297.9|2298.4|2298.1|2298.8|2298.5|2298.2|2297.9|13
1615462830000|2021-03-11 11:40:30|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|4
1615462860000|2021-03-11 11:41:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1615462870000|2021-03-11 11:41:10|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|2
1615462880000|2021-03-11 11:41:20|2297.4|2297.1|2297.8|2297.5|2297.8|2297.5|2297.4|2297.1|7
1615462910000|2021-03-11 11:41:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1615462920000|2021-03-11 11:42:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1615462930000|2021-03-11 11:42:10|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|3
1615462940000|2021-03-11 11:42:20|2298.4|2298.1|2298|2297.7|2298.4|2298.1|2298|2297.7|4
1615462950000|2021-03-11 11:42:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|4
1615462960000|2021-03-11 11:42:40|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1615462970000|2021-03-11 11:42:50|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|2
1615462980000|2021-03-11 11:43:00|2297.2|2296.9|2297.7|2297.4|2297.7|2297.4|2297.2|2296.9|13
1615463000000|2021-03-11 11:43:20|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|5
1615463010000|2021-03-11 11:43:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1615463040000|2021-03-11 11:44:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1615463050000|2021-03-11 11:44:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1615463070000|2021-03-11 11:44:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1615463100000|2021-03-11 11:45:00|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|3
1615463110000|2021-03-11 11:45:10|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|4
1615463130000|2021-03-11 11:45:30|2298.4|2298.1|2297.8|2297.5|2298.4|2298.1|2297.8|2297.5|8
1615463140000|2021-03-11 11:45:40|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|4
1615463150000|2021-03-11 11:45:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|4
1615463160000|2021-03-11 11:46:00|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|2
1615463200000|2021-03-11 11:46:40|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|2
1615463210000|2021-03-11 11:46:50|||||||||1
1615463220000|2021-03-11 11:47:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1615463240000|2021-03-11 11:47:20|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1615463250000|2021-03-11 11:47:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2
1615463270000|2021-03-11 11:47:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1615463280000|2021-03-11 11:48:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615463290000|2021-03-11 11:48:10|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.3|2298|2
1615463300000|2021-03-11 11:48:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2
1615463320000|2021-03-11 11:48:40|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|3
1615463330000|2021-03-11 11:48:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615463340000|2021-03-11 11:49:00|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|6
1615463360000|2021-03-11 11:49:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615463370000|2021-03-11 11:49:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1615463380000|2021-03-11 11:49:40|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|2
1615463410000|2021-03-11 11:50:10|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|2
1615463430000|2021-03-11 11:50:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|6
1615463440000|2021-03-11 11:50:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1615463480000|2021-03-11 11:51:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1615463490000|2021-03-11 11:51:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1615463520000|2021-03-11 11:52:00|||||||||1
1615463530000|2021-03-11 11:52:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1615463540000|2021-03-11 11:52:20|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|3
1615463560000|2021-03-11 11:52:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615463570000|2021-03-11 11:52:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1615463580000|2021-03-11 11:53:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615463590000|2021-03-11 11:53:10|||||||||1
1615463600000|2021-03-11 11:53:20|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1615463620000|2021-03-11 11:53:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|4
1615463630000|2021-03-11 11:53:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1615463640000|2021-03-11 11:54:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1615463670000|2021-03-11 11:54:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1615463680000|2021-03-11 11:54:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1615463700000|2021-03-11 11:55:00|||||||||4
1615463710000|2021-03-11 11:55:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1615463720000|2021-03-11 11:55:20|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|4
1615463730000|2021-03-11 11:55:30|2297.8|2297.5|2298.4|2298.1|2298.4|2298.1|2297.8|2297.5|7
1615463750000|2021-03-11 11:55:50|||||||||2
1615463780000|2021-03-11 11:56:20|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|2
1615463790000|2021-03-11 11:56:30|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|5
1615463800000|2021-03-11 11:56:40|||||||||2
1615463810000|2021-03-11 11:56:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|7
1615463820000|2021-03-11 11:57:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|5
1615463830000|2021-03-11 11:57:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1615463850000|2021-03-11 11:57:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1615463880000|2021-03-11 11:58:00|||||||||2
1615463910000|2021-03-11 11:58:30|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|7
1615463930000|2021-03-11 11:58:50|||||||||1
1615463940000|2021-03-11 11:59:00|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|4
1615463950000|2021-03-11 11:59:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1615463970000|2021-03-11 11:59:30|2296.7|2296.4|2297.1|2296.8|2297.1|2296.8|2296.7|2296.4|6
1615463980000|2021-03-11 11:59:40|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1615463990000|2021-03-11 11:59:50|2297.3|2297|2297.9|2297.6|2297.9|2297.6|2297.3|2297|14
1615464000000|2021-03-11 12:00:00|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.3|2297|20
1615464010000|2021-03-11 12:00:10|2297.3|2297|2296.6|2296.3|2297.3|2297|2296.6|2296.3|12
1615464020000|2021-03-11 12:00:20|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|13
1615464030000|2021-03-11 12:00:30|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.6|2295.3|13
1615464040000|2021-03-11 12:00:40|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|7
1615464050000|2021-03-11 12:00:50|2296.1|2295.8|2296.3|2296|2296.3|2296|2296.1|2295.8|3
1615464060000|2021-03-11 12:01:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2
1615464080000|2021-03-11 12:01:20|2296.1|2295.8|2296.6|2296.3|2296.6|2296.3|2296.1|2295.8|8
1615464090000|2021-03-11 12:01:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1615464100000|2021-03-11 12:01:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|7
1615464110000|2021-03-11 12:01:50|||||||||2
1615464120000|2021-03-11 12:02:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|6
1615464130000|2021-03-11 12:02:10|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|6
1615464140000|2021-03-11 12:02:20|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|4
1615464150000|2021-03-11 12:02:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1615464160000|2021-03-11 12:02:40|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|30
1615464170000|2021-03-11 12:02:50|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1615464180000|2021-03-11 12:03:00|2297.4|2297.1|2296.8|2296.5|2297.4|2297.1|2296.8|2296.5|14
1615464190000|2021-03-11 12:03:10|2297.1|2296.8|2297|2296.7|2297.3|2297|2297|2296.7|7
1615464210000|2021-03-11 12:03:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1615464220000|2021-03-11 12:03:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1615464230000|2021-03-11 12:03:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|5
1615464240000|2021-03-11 12:04:00|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|10
1615464250000|2021-03-11 12:04:10|2297.8|2297.5|2297.8|2297.5|2298|2297.7|2297.8|2297.5|12
1615464260000|2021-03-11 12:04:20|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|19
1615464270000|2021-03-11 12:04:30|2298|2297.7|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|18
1615464280000|2021-03-11 12:04:40|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|4
1615464300000|2021-03-11 12:05:00|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|7
1615464310000|2021-03-11 12:05:10|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|7
1615464320000|2021-03-11 12:05:20|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|9
1615464330000|2021-03-11 12:05:30|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|7
1615464340000|2021-03-11 12:05:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|13
1615464360000|2021-03-11 12:06:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1615464390000|2021-03-11 12:06:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1615464400000|2021-03-11 12:06:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|6
1615464410000|2021-03-11 12:06:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|4
1615464420000|2021-03-11 12:07:00|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.8|2297.5|4
1615464450000|2021-03-11 12:07:30|||||||||4
1615464460000|2021-03-11 12:07:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1615464470000|2021-03-11 12:07:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|10
1615464480000|2021-03-11 12:08:00|2297.4|2297.1|2297.9|2297.6|2297.9|2297.6|2297.4|2297.1|11
1615464490000|2021-03-11 12:08:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|12
1615464500000|2021-03-11 12:08:20|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|13
1615464520000|2021-03-11 12:08:40|2298.1|2297.8|2298|2297.7|2298.3|2298|2298|2297.7|3
1615464550000|2021-03-11 12:09:10|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|14
1615464560000|2021-03-11 12:09:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615464570000|2021-03-11 12:09:30|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|2
1615464580000|2021-03-11 12:09:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1615464590000|2021-03-11 12:09:50|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|19
1615464600000|2021-03-11 12:10:00|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|21
1615464610000|2021-03-11 12:10:10|2299|2298.7|2299.2|2298.9|2299.3|2299|2299|2298.7|11
1615464620000|2021-03-11 12:10:20|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|10
1615464630000|2021-03-11 12:10:30|||||||||2
1615464640000|2021-03-11 12:10:40|2299.3|2299|2299.1|2298.8|2299.3|2299|2299|2298.7|6
1615464650000|2021-03-11 12:10:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615464660000|2021-03-11 12:11:00|2298.8|2298.5|2298.3|2298|2298.8|2298.5|2298.3|2298|13
1615464670000|2021-03-11 12:11:10|||||||||5
1615464680000|2021-03-11 12:11:20|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|5
1615464690000|2021-03-11 12:11:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|8
1615464710000|2021-03-11 12:11:50|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|5
1615464720000|2021-03-11 12:12:00|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|7
1615464730000|2021-03-11 12:12:10|2297.6|2297.3|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|13
1615464740000|2021-03-11 12:12:20|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|4
1615464750000|2021-03-11 12:12:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1615464760000|2021-03-11 12:12:40|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|6
1615464770000|2021-03-11 12:12:50|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1615464780000|2021-03-11 12:13:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|9
1615464790000|2021-03-11 12:13:10|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.4|2297.1|11
1615464800000|2021-03-11 12:13:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1615464810000|2021-03-11 12:13:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|26
1615464820000|2021-03-11 12:13:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1615464840000|2021-03-11 12:14:00|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|3
1615464850000|2021-03-11 12:14:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|4
1615464870000|2021-03-11 12:14:30|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|2
1615464890000|2021-03-11 12:14:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1615464900000|2021-03-11 12:15:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1615464910000|2021-03-11 12:15:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|4
1615464920000|2021-03-11 12:15:20|||||||||1
1615464930000|2021-03-11 12:15:30|||||||||1
1615464940000|2021-03-11 12:15:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1615464950000|2021-03-11 12:15:50|2298|2297.7|2298.5|2298.2|2298.5|2298.2|2298|2297.7|7
1615464960000|2021-03-11 12:16:00|2298.6|2298.3|2298.2|2297.9|2298.6|2298.3|2298.2|2297.9|4
1615464970000|2021-03-11 12:16:10|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|4
1615464990000|2021-03-11 12:16:30|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|10
1615465020000|2021-03-11 12:17:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2
1615465030000|2021-03-11 12:17:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1615465040000|2021-03-11 12:17:20|||||||||1
1615465050000|2021-03-11 12:17:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1615465060000|2021-03-11 12:17:40|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|4
1615465070000|2021-03-11 12:17:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|6
1615465080000|2021-03-11 12:18:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1615465090000|2021-03-11 12:18:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|4
1615465100000|2021-03-11 12:18:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1615465120000|2021-03-11 12:18:40|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1615465140000|2021-03-11 12:19:00|2298.8|2298.5|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|4
1615465160000|2021-03-11 12:19:20|||||||||1
1615465170000|2021-03-11 12:19:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1615465180000|2021-03-11 12:19:40|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|3
1615465200000|2021-03-11 12:20:00|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.3|2298|2
1615465210000|2021-03-11 12:20:10|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|34
1615465220000|2021-03-11 12:20:20|2298|2297.7|2297.1|2296.8|2298|2297.7|2297.1|2296.8|23
1615465230000|2021-03-11 12:20:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|10
1615465240000|2021-03-11 12:20:40|2297.3|2297|2297.6|2297.3|2297.6|2297.3|2297.3|2297|11
1615465250000|2021-03-11 12:20:50|2297.2|2296.9|2296.8|2296.5|2297.2|2296.9|2296.8|2296.5|14
1615465260000|2021-03-11 12:21:00|2297|2296.7|2297.4|2297.1|2297.4|2297.1|2297|2296.7|7
1615465270000|2021-03-11 12:21:10|||||||||1
1615465280000|2021-03-11 12:21:20|||||||||3
1615465290000|2021-03-11 12:21:30|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|12
1615465310000|2021-03-11 12:21:50|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|8
1615465320000|2021-03-11 12:22:00|2297.7|2297.4|2297.9|2297.6|2298.2|2297.9|2297.7|2297.4|6
1615465330000|2021-03-11 12:22:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1615465340000|2021-03-11 12:22:20|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|5
1615465350000|2021-03-11 12:22:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1615465400000|2021-03-11 12:23:20|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|4
1615465410000|2021-03-11 12:23:30|2298.4|2298.1|2299|2298.7|2299|2298.7|2298.4|2298.1|9
1615465420000|2021-03-11 12:23:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1615465430000|2021-03-11 12:23:50|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|10
1615465440000|2021-03-11 12:24:00|||||||||1
1615465460000|2021-03-11 12:24:20|2298.9|2298.6|2298.4|2298.1|2298.9|2298.6|2298.4|2298.1|2
1615465480000|2021-03-11 12:24:40|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|3
1615465490000|2021-03-11 12:24:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1615465500000|2021-03-11 12:25:00|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|4
1615465510000|2021-03-11 12:25:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1615465530000|2021-03-11 12:25:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1615465550000|2021-03-11 12:25:50|||||||||2
1615465560000|2021-03-11 12:26:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1615465570000|2021-03-11 12:26:10|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|4
1615465590000|2021-03-11 12:26:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1615465600000|2021-03-11 12:26:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1615465620000|2021-03-11 12:27:00|||||||||2
1615465630000|2021-03-11 12:27:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|10
1615465650000|2021-03-11 12:27:30|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|3
1615465670000|2021-03-11 12:27:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1615465680000|2021-03-11 12:28:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1615465700000|2021-03-11 12:28:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1615465710000|2021-03-11 12:28:30|||||||||2
1615465720000|2021-03-11 12:28:40|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|4
1615465730000|2021-03-11 12:28:50|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|5
1615465740000|2021-03-11 12:29:00|||||||||3
1615465750000|2021-03-11 12:29:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|6
1615465780000|2021-03-11 12:29:40|2299.7|2299.4|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|4
1615465790000|2021-03-11 12:29:50|2299.6|2299.3|2300|2299.7|2300|2299.7|2299.6|2299.3|5
1615465800000|2021-03-11 12:30:00|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|4
1615465810000|2021-03-11 12:30:10|||||||||4
1615465820000|2021-03-11 12:30:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|4
1615465830000|2021-03-11 12:30:30|2299.5|2299.2|2299.1|2298.8|2299.5|2299.2|2299.1|2298.8|7
1615465840000|2021-03-11 12:30:40|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|2
1615465850000|2021-03-11 12:30:50|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|4
1615465860000|2021-03-11 12:31:00|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|2
1615465890000|2021-03-11 12:31:30|2299.5|2299.2|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|3
1615465900000|2021-03-11 12:31:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|5
1615465910000|2021-03-11 12:31:50|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|2
1615465920000|2021-03-11 12:32:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|7
1615465930000|2021-03-11 12:32:10|2299.6|2299.3|2300|2299.7|2300|2299.7|2299.6|2299.3|9
1615465940000|2021-03-11 12:32:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1615465960000|2021-03-11 12:32:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|7
1615465970000|2021-03-11 12:32:50|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|10
1615465980000|2021-03-11 12:33:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|7
1615466000000|2021-03-11 12:33:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|4
1615466010000|2021-03-11 12:33:30|||||||||1
1615466020000|2021-03-11 12:33:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1615466030000|2021-03-11 12:33:50|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1615466040000|2021-03-11 12:34:00|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|5
1615466060000|2021-03-11 12:34:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|42
1615466070000|2021-03-11 12:34:30|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|4
1615466090000|2021-03-11 12:34:50|2300.2|2299.9|2299.9|2299.6|2300.2|2299.9|2299.9|2299.6|8
1615466100000|2021-03-11 12:35:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|16
1615466120000|2021-03-11 12:35:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1615466130000|2021-03-11 12:35:30|||||||||6
1615466140000|2021-03-11 12:35:40|2299.7|2299.4|2299.6|2299.3|2300|2299.7|2299.6|2299.3|9
1615466150000|2021-03-11 12:35:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1615466160000|2021-03-11 12:36:00|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|7
1615466180000|2021-03-11 12:36:20|2300.3|2300|2300.9|2300.6|2300.9|2300.6|2300.3|2300|8
1615466190000|2021-03-11 12:36:30|2301.1|2300.8|2301.2|2300.9|2301.3|2301|2301.1|2300.8|12
1615466200000|2021-03-11 12:36:40|2301|2300.7|2301|2300.7|2301.3|2301|2300.8|2300.5|9
1615466210000|2021-03-11 12:36:50|2300.7|2300.4|2300.1|2299.8|2300.7|2300.4|2300.1|2299.8|8
1615466220000|2021-03-11 12:37:00|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.1|2299.8|10
1615466230000|2021-03-11 12:37:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1615466240000|2021-03-11 12:37:20|2300.9|2300.6|2300.5|2300.2|2300.9|2300.6|2300.5|2300.2|3
1615466250000|2021-03-11 12:37:30|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|8
1615466260000|2021-03-11 12:37:40|2300.4|2300.1|2300.8|2300.5|2300.8|2300.5|2300.4|2300.1|6
1615466270000|2021-03-11 12:37:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|4
1615466280000|2021-03-11 12:38:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|4
1615466290000|2021-03-11 12:38:10|||||||||4
1615466300000|2021-03-11 12:38:20|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.9|2300.6|25
1615466310000|2021-03-11 12:38:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1615466320000|2021-03-11 12:38:40|2300.9|2300.6|2301.4|2301.1|2301.4|2301.1|2300.9|2300.6|38
1615466330000|2021-03-11 12:38:50|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|4
1615466340000|2021-03-11 12:39:00|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|13
1615466350000|2021-03-11 12:39:10|2301.1|2300.8|2301.7|2301.4|2301.7|2301.4|2301.1|2300.8|12
1615466360000|2021-03-11 12:39:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1615466370000|2021-03-11 12:39:30|2301|2300.7|2300.9|2300.6|2301.3|2301|2300.9|2300.6|13
1615466400000|2021-03-11 12:40:00|2301|2300.7|2300.5|2300.2|2301|2300.7|2300.5|2300.2|3
1615466410000|2021-03-11 12:40:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1615466420000|2021-03-11 12:40:20|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|5
1615466440000|2021-03-11 12:40:40|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|4
1615466450000|2021-03-11 12:40:50|2301.3|2301|2301.4|2301.1|2301.7|2301.4|2301.3|2301|18
1615466460000|2021-03-11 12:41:00|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|7
1615466470000|2021-03-11 12:41:10|||||||||2
1615466490000|2021-03-11 12:41:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615466500000|2021-03-11 12:41:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|3
1615466520000|2021-03-11 12:42:00|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|4
1615466530000|2021-03-11 12:42:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|8
1615466540000|2021-03-11 12:42:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1615466550000|2021-03-11 12:42:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.4|2301.1|3
1615466560000|2021-03-11 12:42:40|2301.8|2301.5|2301.2|2300.9|2301.8|2301.5|2301.2|2300.9|3
1615466570000|2021-03-11 12:42:50|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|7
1615466580000|2021-03-11 12:43:00|2301.4|2301.1|2301|2300.7|2301.4|2301.1|2300.9|2300.6|9
1615466590000|2021-03-11 12:43:10|2301.1|2300.8|2300.8|2300.5|2301.2|2300.9|2300.8|2300.5|8
1615466600000|2021-03-11 12:43:20|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|10
1615466610000|2021-03-11 12:43:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1615466630000|2021-03-11 12:43:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1615466640000|2021-03-11 12:44:00|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|2
1615466650000|2021-03-11 12:44:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|3
1615466660000|2021-03-11 12:44:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1615466670000|2021-03-11 12:44:30|2301.2|2300.9|2300.8|2300.5|2301.2|2300.9|2300.8|2300.5|2
1615466680000|2021-03-11 12:44:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|6
1615466700000|2021-03-11 12:45:00|2301|2300.7|2301.3|2301|2301.3|2301|2301|2300.7|8
1615466710000|2021-03-11 12:45:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1615466720000|2021-03-11 12:45:20|2301.2|2300.9|2301.8|2301.5|2302.3|2302|2301.2|2300.9|49
1615466730000|2021-03-11 12:45:30|2302|2301.7|2302.3|2302|2302.3|2302|2302|2301.7|8
1615466740000|2021-03-11 12:45:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1615466760000|2021-03-11 12:46:00|2301.5|2301.2|2302.6|2302.3|2302.6|2302.3|2301.5|2301.2|12
1615466770000|2021-03-11 12:46:10|2302.7|2302.4|2302.8|2302.5|2303.4|2303.1|2302.5|2302.2|35
1615466780000|2021-03-11 12:46:20|2303.2|2302.9|2302.9|2302.6|2303.4|2303.1|2302.9|2302.6|15
1615466790000|2021-03-11 12:46:30|2303.2|2302.9|2302.4|2302.1|2303.2|2302.9|2302.4|2302.1|11
1615466800000|2021-03-11 12:46:40|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|5
1615466810000|2021-03-11 12:46:50|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|16
1615466820000|2021-03-11 12:47:00|2302.6|2302.3|2302.3|2302|2302.6|2302.3|2302.2|2301.9|12
1615466830000|2021-03-11 12:47:10|2302.7|2302.4|2302.6|2302.3|2303.1|2302.8|2302.6|2302.3|6
1615466840000|2021-03-11 12:47:20|2302.4|2302.1|2302.5|2302.2|2302.9|2302.6|2302.4|2302.1|17
1615466850000|2021-03-11 12:47:30|2302.7|2302.4|2302.1|2301.8|2302.7|2302.4|2302.1|2301.8|20
1615466860000|2021-03-11 12:47:40|2302.3|2302|2302.1|2301.8|2302.4|2302.1|2302.1|2301.8|10
1615466870000|2021-03-11 12:47:50|2302|2301.7|2302.5|2302.2|2302.5|2302.2|2301.8|2301.5|26
1615466880000|2021-03-11 12:48:00|2302.8|2302.5|2302.4|2302.1|2303|2302.7|2302.4|2302.1|10
1615466890000|2021-03-11 12:48:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1615466900000|2021-03-11 12:48:20|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1615466910000|2021-03-11 12:48:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|5
1615466920000|2021-03-11 12:48:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|3
1615466930000|2021-03-11 12:48:50|2302|2301.7|2302.3|2302|2302.3|2302|2302|2301.7|4
1615466940000|2021-03-11 12:49:00|2302.4|2302.1|2302.1|2301.8|2302.4|2302.1|2301.8|2301.5|14
1615466950000|2021-03-11 12:49:10|2302.3|2302|2302.2|2301.9|2302.4|2302.1|2301.8|2301.5|10
1615466960000|2021-03-11 12:49:20|2302.3|2302|2301.9|2301.6|2302.3|2302|2301.9|2301.6|4
1615466970000|2021-03-11 12:49:30|2302.2|2301.9|2301.8|2301.5|2302.2|2301.9|2301.8|2301.5|2
1615466980000|2021-03-11 12:49:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1615466990000|2021-03-11 12:49:50|||||||||2
1615467000000|2021-03-11 12:50:00|2302.7|2302.4|2303.1|2302.8|2303.1|2302.8|2302.5|2302.2|4
1615467010000|2021-03-11 12:50:10|2303.5|2303.2|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|5
1615467020000|2021-03-11 12:50:20|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|47
1615467030000|2021-03-11 12:50:30|2303.8|2303.5|2303.1|2302.8|2303.8|2303.5|2302.8|2302.5|23
1615467040000|2021-03-11 12:50:40|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|15
1615467060000|2021-03-11 12:51:00|2303.1|2302.8|2303.2|2302.9|2303.4|2303.1|2302.9|2302.6|22
1615467070000|2021-03-11 12:51:10|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|3
1615467080000|2021-03-11 12:51:20|2303.2|2302.9|2303.5|2303.2|2303.5|2303.2|2303.2|2302.9|4
1615467090000|2021-03-11 12:51:30|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1615467100000|2021-03-11 12:51:40|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|4
1615467110000|2021-03-11 12:51:50|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|6
1615467120000|2021-03-11 12:52:00|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1615467130000|2021-03-11 12:52:10|2303.7|2303.4|2303.5|2303.2|2303.8|2303.5|2303.3|2303|7
1615467140000|2021-03-11 12:52:20|2303.4|2303.1|2302.9|2302.6|2303.4|2303.1|2302.9|2302.6|24
1615467150000|2021-03-11 12:52:30|2302.6|2302.3|2302.9|2302.6|2302.9|2302.6|2302.5|2302.2|16
1615467160000|2021-03-11 12:52:40|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|10
1615467170000|2021-03-11 12:52:50|2303|2302.7|2302.7|2302.4|2303|2302.7|2302.7|2302.4|6
1615467180000|2021-03-11 12:53:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1615467190000|2021-03-11 12:53:10|2303|2302.7|2302.7|2302.4|2303|2302.7|2302.7|2302.4|6
1615467200000|2021-03-11 12:53:20|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.9|2302.6|5
1615467210000|2021-03-11 12:53:30|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|5
1615467220000|2021-03-11 12:53:40|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1615467230000|2021-03-11 12:53:50|||||||||4
1615467240000|2021-03-11 12:54:00|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|5
1615467250000|2021-03-11 12:54:10|2302.3|2302|2302.4|2302.1|2302.6|2302.3|2302.3|2302|8
1615467270000|2021-03-11 12:54:30|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|3
1615467280000|2021-03-11 12:54:40|2301.7|2301.4|2301.3|2301|2301.7|2301.4|2301.3|2301|12
1615467290000|2021-03-11 12:54:50|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|2
1615467300000|2021-03-11 12:55:00|2301.4|2301.1|2301.7|2301.4|2301.7|2301.4|2301.4|2301.1|16
1615467310000|2021-03-11 12:55:10|2302|2301.7|2302.2|2301.9|2302.3|2302|2302|2301.7|13
1615467330000|2021-03-11 12:55:30|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.2|2301.9|5
1615467340000|2021-03-11 12:55:40|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302.3|2302|4
1615467350000|2021-03-11 12:55:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1615467360000|2021-03-11 12:56:00|2303.3|2303|2303.1|2302.8|2303.3|2303|2303.1|2302.8|3
1615467370000|2021-03-11 12:56:10|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1615467380000|2021-03-11 12:56:20|2303.5|2303.2|2303.2|2302.9|2303.6|2303.3|2303.2|2302.9|5
1615467390000|2021-03-11 12:56:30|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|12
1615467400000|2021-03-11 12:56:40|2303.5|2303.2|2303.4|2303.1|2303.6|2303.3|2303.4|2303.1|49
1615467410000|2021-03-11 12:56:50|2303.3|2303|2303.1|2302.8|2303.3|2303|2303.1|2302.8|10
1615467420000|2021-03-11 12:57:00|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1615467430000|2021-03-11 12:57:10|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|6
1615467440000|2021-03-11 12:57:20|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1615467450000|2021-03-11 12:57:30|2302.7|2302.4|2302.3|2302|2302.7|2302.4|2302.3|2302|14
1615467460000|2021-03-11 12:57:40|2302.5|2302.2|2301.7|2301.4|2302.5|2302.2|2301.7|2301.4|40
1615467470000|2021-03-11 12:57:50|2301.4|2301.1|2302.1|2301.8|2302.1|2301.8|2301.2|2300.9|15
1615467480000|2021-03-11 12:58:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1615467490000|2021-03-11 12:58:10|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1615467500000|2021-03-11 12:58:20|2302.6|2302.3|2303.1|2302.8|2303.1|2302.8|2302.5|2302.2|4
1615467510000|2021-03-11 12:58:30|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|29
1615467520000|2021-03-11 12:58:40|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|8
1615467530000|2021-03-11 12:58:50|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1615467540000|2021-03-11 12:59:00|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2303|2302.7|6
1615467550000|2021-03-11 12:59:10|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1615467560000|2021-03-11 12:59:20|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|3
1615467570000|2021-03-11 12:59:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|76
1615467580000|2021-03-11 12:59:40|||||||||1
1615467590000|2021-03-11 12:59:50|2302.6|2302.3|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|3
1615467600000|2021-03-11 13:00:00|2302.6|2302.3|2302.7|2302.4|2302.8|2302.5|2302.2|2301.9|19
1615467610000|2021-03-11 13:00:10|2302.5|2302.2|2303.3|2303|2303.5|2303.2|2302.3|2302|33
1615467620000|2021-03-11 13:00:20|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|3
1615467630000|2021-03-11 13:00:30|2303.6|2303.3|2303.2|2302.9|2303.6|2303.3|2303.2|2302.9|12
1615467640000|2021-03-11 13:00:40|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.8|2302.5|15
1615467650000|2021-03-11 13:00:50|2303|2302.7|2302.7|2302.4|2303|2302.7|2302.7|2302.4|10
1615467660000|2021-03-11 13:01:00|2303.1|2302.8|2303.7|2303.4|2303.7|2303.4|2303.1|2302.8|41
1615467670000|2021-03-11 13:01:10|2303.5|2303.2|2304.1|2303.8|2304.2|2303.9|2303.4|2303.1|18
1615467680000|2021-03-11 13:01:20|2304.4|2304.1|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|31
1615467690000|2021-03-11 13:01:30|2304.2|2303.9|2303.6|2303.3|2304.2|2303.9|2303.6|2303.3|12
1615467700000|2021-03-11 13:01:40|2303.9|2303.6|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|8
1615467710000|2021-03-11 13:01:50|2303.7|2303.4|2303.4|2303.1|2303.7|2303.4|2303.3|2303|9
1615467720000|2021-03-11 13:02:00|2303.6|2303.3|2303.9|2303.6|2304.1|2303.8|2303.6|2303.3|10
1615467730000|2021-03-11 13:02:10|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1615467740000|2021-03-11 13:02:20|||||||||1
1615467750000|2021-03-11 13:02:30|2303.9|2303.6|2304.1|2303.8|2304.1|2303.8|2303.9|2303.6|2
1615467760000|2021-03-11 13:02:40|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1615467770000|2021-03-11 13:02:50|||||||||3
1615467780000|2021-03-11 13:03:00|2303.9|2303.6|2303.7|2303.4|2304.4|2304.1|2303.7|2303.4|8
1615467790000|2021-03-11 13:03:10|2303.4|2303.1|2303.7|2303.4|2303.7|2303.4|2303.3|2303|30
1615467800000|2021-03-11 13:03:20|2303.6|2303.3|2303|2302.7|2303.6|2303.3|2303|2302.7|3
1615467810000|2021-03-11 13:03:30|2303.2|2302.9|2303.2|2302.9|2303.3|2303|2303.2|2302.9|4
1615467820000|2021-03-11 13:03:40|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.8|2302.5|8
1615467830000|2021-03-11 13:03:50|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|4
1615467840000|2021-03-11 13:04:00|2303.2|2302.9|2303|2302.7|2303.4|2303.1|2303|2302.7|7
1615467850000|2021-03-11 13:04:10|2302.8|2302.5|2302.9|2302.6|2303|2302.7|2302.8|2302.5|6
1615467860000|2021-03-11 13:04:20|2303.5|2303.2|2303.3|2303|2303.5|2303.2|2303.3|2303|4
1615467870000|2021-03-11 13:04:30|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|29
1615467880000|2021-03-11 13:04:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1615467890000|2021-03-11 13:04:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|7
1615467900000|2021-03-11 13:05:00|2302.5|2302.2|2303.7|2303.4|2303.7|2303.4|2302.3|2302|27
1615467910000|2021-03-11 13:05:10|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|6
1615467920000|2021-03-11 13:05:20|2303.9|2303.6|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|4
1615467930000|2021-03-11 13:05:30|2303.9|2303.6|2303.1|2302.8|2303.9|2303.6|2303.1|2302.8|52
1615467950000|2021-03-11 13:05:50|||||||||2
1615467960000|2021-03-11 13:06:00|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|3
1615467970000|2021-03-11 13:06:10|2302.6|2302.3|2302.2|2301.9|2302.6|2302.3|2302.2|2301.9|13
1615467980000|2021-03-11 13:06:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1615467990000|2021-03-11 13:06:30|2302|2301.7|2302.5|2302.2|2302.6|2302.3|2302|2301.7|9
1615468000000|2021-03-11 13:06:40|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|4
1615468010000|2021-03-11 13:06:50|2302.9|2302.6|2302.4|2302.1|2302.9|2302.6|2302.4|2302.1|3
1615468020000|2021-03-11 13:07:00|2302.5|2302.2|2302.8|2302.5|2302.8|2302.5|2302.4|2302.1|19
1615468030000|2021-03-11 13:07:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.4|2302.1|5
1615468050000|2021-03-11 13:07:30|||||||||2
1615468060000|2021-03-11 13:07:40|2302.9|2302.6|2302.5|2302.2|2302.9|2302.6|2302.5|2302.2|5
1615468070000|2021-03-11 13:07:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1615468080000|2021-03-11 13:08:00|2302.7|2302.4|2303.2|2302.9|2303.2|2302.9|2302.7|2302.4|4
1615468100000|2021-03-11 13:08:20|2303.3|2303|2303.6|2303.3|2303.6|2303.3|2303.2|2302.9|3
1615468110000|2021-03-11 13:08:30|2303.5|2303.2|2303.3|2303|2303.5|2303.2|2303.1|2302.8|9
1615468130000|2021-03-11 13:08:50|||||||||1
1615468140000|2021-03-11 13:09:00|2303.4|2303.1|2303.7|2303.4|2303.7|2303.4|2303.4|2303.1|5
1615468160000|2021-03-11 13:09:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1615468170000|2021-03-11 13:09:30|2302.6|2302.3|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|3
1615468180000|2021-03-11 13:09:40|2302|2301.7|2302.7|2302.4|2302.7|2302.4|2302|2301.7|5
1615468190000|2021-03-11 13:09:50|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|7
1615468200000|2021-03-11 13:10:00|2302.1|2301.8|2303.1|2302.8|2303.1|2302.8|2302.1|2301.8|12
1615468210000|2021-03-11 13:10:10|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|13
1615468220000|2021-03-11 13:10:20|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|2
1615468230000|2021-03-11 13:10:30|2303.3|2303|2303.7|2303.4|2303.7|2303.4|2303.3|2303|34
1615468240000|2021-03-11 13:10:40|2303.4|2303.1|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|6
1615468260000|2021-03-11 13:11:00|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|2
1615468270000|2021-03-11 13:11:10|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|3
1615468280000|2021-03-11 13:11:20|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.1|2302.8|10
1615468290000|2021-03-11 13:11:30|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|7
1615468300000|2021-03-11 13:11:40|2304.1|2303.8|2304|2303.7|2304.3|2304|2304|2303.7|31
1615468320000|2021-03-11 13:12:00|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|8
1615468330000|2021-03-11 13:12:10|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1615468340000|2021-03-11 13:12:20|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|10
1615468350000|2021-03-11 13:12:30|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|2
1615468360000|2021-03-11 13:12:40|2303.6|2303.3|2304|2303.7|2304|2303.7|2303.6|2303.3|3
1615468370000|2021-03-11 13:12:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1615468380000|2021-03-11 13:13:00|2303.7|2303.4|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|6
1615468390000|2021-03-11 13:13:10|2303.2|2302.9|2303.5|2303.2|2303.5|2303.2|2303.2|2302.9|6
1615468400000|2021-03-11 13:13:20|2303.8|2303.5|2303.4|2303.1|2303.8|2303.5|2303.4|2303.1|3
1615468410000|2021-03-11 13:13:30|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|4
1615468430000|2021-03-11 13:13:50|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|2
1615468440000|2021-03-11 13:14:00|2303.4|2303.1|2303.5|2303.2|2303.9|2303.6|2303.3|2303|14
1615468450000|2021-03-11 13:14:10|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|6
1615468460000|2021-03-11 13:14:20|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|3
1615468470000|2021-03-11 13:14:30|2303.9|2303.6|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|8
1615468480000|2021-03-11 13:14:40|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|2
1615468490000|2021-03-11 13:14:50|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1615468500000|2021-03-11 13:15:00|||||||||30
1615468510000|2021-03-11 13:15:10|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|5
1615468520000|2021-03-11 13:15:20|2304.3|2304|2304.8|2304.5|2304.8|2304.5|2304.2|2303.9|17
1615468530000|2021-03-11 13:15:30|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|16
1615468540000|2021-03-11 13:15:40|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|11
1615468550000|2021-03-11 13:15:50|2304.8|2304.5|2304.8|2304.5|2305|2304.7|2304.8|2304.5|10
1615468560000|2021-03-11 13:16:00|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.7|2304.4|20
1615468570000|2021-03-11 13:16:10|2305|2304.7|2304.6|2304.3|2305|2304.7|2304.6|2304.3|9
1615468580000|2021-03-11 13:16:20|2304.4|2304.1|2304.4|2304.1|2304.6|2304.3|2304.2|2303.9|9
1615468590000|2021-03-11 13:16:30|2304.7|2304.4|2304.4|2304.1|2304.7|2304.4|2304.4|2304.1|10
1615468600000|2021-03-11 13:16:40|2304.5|2304.2|2304.4|2304.1|2304.8|2304.5|2304.4|2304.1|9
1615468610000|2021-03-11 13:16:50|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|14
1615468620000|2021-03-11 13:17:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|10
1615468630000|2021-03-11 13:17:10|2304.6|2304.3|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|8
1615468640000|2021-03-11 13:17:20|2304.9|2304.6|2305.2|2304.9|2305.3|2305|2304.9|2304.6|18
1615468650000|2021-03-11 13:17:30|2304.8|2304.5|2304.8|2304.5|2305.1|2304.8|2304.8|2304.5|4
1615468660000|2021-03-11 13:17:40|2305.1|2304.8|2305.4|2305.1|2305.5|2305.2|2305.1|2304.8|11
1615468670000|2021-03-11 13:17:50|2305.3|2305|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|11
1615468680000|2021-03-11 13:18:00|2305.4|2305.1|2305|2304.7|2305.4|2305.1|2304.9|2304.6|11
1615468690000|2021-03-11 13:18:10|2304.9|2304.6|2305|2304.7|2305.3|2305|2304.9|2304.6|5
1615468700000|2021-03-11 13:18:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1615468710000|2021-03-11 13:18:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|5
1615468720000|2021-03-11 13:18:40|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.8|2304.5|9
1615468730000|2021-03-11 13:18:50|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|13
1615468740000|2021-03-11 13:19:00|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.3|2305|8
1615468750000|2021-03-11 13:19:10|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.4|2305.1|9
1615468760000|2021-03-11 13:19:20|2305.9|2305.6|2305.6|2305.3|2306|2305.7|2305.6|2305.3|25
1615468770000|2021-03-11 13:19:30|2305.7|2305.4|2304.9|2304.6|2305.7|2305.4|2304.9|2304.6|16
1615468780000|2021-03-11 13:19:40|2305.1|2304.8|2305.4|2305.1|2305.4|2305.1|2305|2304.7|10
1615468790000|2021-03-11 13:19:50|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|14
1615468800000|2021-03-11 13:20:00|2305.8|2305.5|2305.7|2305.4|2306|2305.7|2305.6|2305.3|71
1615468810000|2021-03-11 13:20:10|2305.8|2305.5|2305.3|2305|2305.9|2305.6|2305.3|2305|16
1615468820000|2021-03-11 13:20:20|2305.5|2305.2|2304.7|2304.4|2305.5|2305.2|2304.7|2304.4|17
1615468830000|2021-03-11 13:20:30|2305|2304.7|2305.1|2304.8|2305.2|2304.9|2305|2304.7|5
1615468840000|2021-03-11 13:20:40|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.7|2304.4|9
1615468850000|2021-03-11 13:20:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1615468860000|2021-03-11 13:21:00|2305.6|2305.3|2304.9|2304.6|2305.6|2305.3|2304.9|2304.6|6
1615468870000|2021-03-11 13:21:10|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.7|2304.4|5
1615468880000|2021-03-11 13:21:20|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1615468890000|2021-03-11 13:21:30|2305.3|2305|2304.6|2304.3|2305.3|2305|2304.6|2304.3|9
1615468900000|2021-03-11 13:21:40|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.5|2304.2|5
1615468910000|2021-03-11 13:21:50|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|18
1615468920000|2021-03-11 13:22:00|2305|2304.7|2305.2|2304.9|2305.3|2305|2305|2304.7|27
1615468930000|2021-03-11 13:22:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1615468940000|2021-03-11 13:22:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|5
1615468950000|2021-03-11 13:22:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|51
1615468960000|2021-03-11 13:22:40|2304.7|2304.4|2304.4|2304.1|2304.7|2304.4|2304.4|2304.1|10
1615468970000|2021-03-11 13:22:50|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|3
1615468980000|2021-03-11 13:23:00|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.2|2303.9|11
1615468990000|2021-03-11 13:23:10|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|5
1615469000000|2021-03-11 13:23:20|||||||||1
1615469010000|2021-03-11 13:23:30|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|3
1615469020000|2021-03-11 13:23:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2
1615469030000|2021-03-11 13:23:50|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|6
1615469040000|2021-03-11 13:24:00|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2
1615469060000|2021-03-11 13:24:20|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2304.3|2304|2
1615469070000|2021-03-11 13:24:30|2304.4|2304.1|2304.2|2303.9|2304.4|2304.1|2304.2|2303.9|4
1615469080000|2021-03-11 13:24:40|2304.3|2304|2304.7|2304.4|2304.7|2304.4|2304.3|2304|7
1615469090000|2021-03-11 13:24:50|2303.9|2303.6|2304|2303.7|2304.2|2303.9|2303.9|2303.6|34
1615469100000|2021-03-11 13:25:00|2303.8|2303.5|2303.9|2303.6|2304.1|2303.8|2303.8|2303.5|22
1615469110000|2021-03-11 13:25:10|2304.2|2303.9|2304.8|2304.5|2304.8|2304.5|2304.2|2303.9|10
1615469120000|2021-03-11 13:25:20|2304.6|2304.3|2304.1|2303.8|2304.6|2304.3|2304.1|2303.8|34
1615469130000|2021-03-11 13:25:30|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|4
1615469140000|2021-03-11 13:25:40|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|7
1615469160000|2021-03-11 13:26:00|2304.2|2303.9|2304.5|2304.2|2304.5|2304.2|2304.2|2303.9|7
1615469170000|2021-03-11 13:26:10|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|9
1615469180000|2021-03-11 13:26:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.4|2304.1|4
1615469190000|2021-03-11 13:26:30|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2
1615469200000|2021-03-11 13:26:40|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.3|2304|4
1615469210000|2021-03-11 13:26:50|||||||||1
1615469220000|2021-03-11 13:27:00|2304.2|2303.9|2304.2|2303.9|2304.5|2304.2|2304.1|2303.8|13
1615469230000|2021-03-11 13:27:10|2304.3|2304|2304.4|2304.1|2304.5|2304.2|2304.2|2303.9|8
1615469240000|2021-03-11 13:27:20|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|14
1615469250000|2021-03-11 13:27:30|2304.8|2304.5|2305.1|2304.8|2305.4|2305.1|2304.8|2304.5|5
1615469260000|2021-03-11 13:27:40|2305|2304.7|2304.7|2304.4|2305|2304.7|2304.6|2304.3|4
1615469270000|2021-03-11 13:27:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1615469280000|2021-03-11 13:28:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1615469290000|2021-03-11 13:28:10|2304.7|2304.4|2304.4|2304.1|2304.7|2304.4|2304.4|2304.1|7
1615469300000|2021-03-11 13:28:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1615469310000|2021-03-11 13:28:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1615469320000|2021-03-11 13:28:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1615469330000|2021-03-11 13:28:50|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.2|2303.9|15
1615469340000|2021-03-11 13:29:00|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1615469350000|2021-03-11 13:29:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1615469370000|2021-03-11 13:29:30|2304.5|2304.2|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|3
1615469380000|2021-03-11 13:29:40|2304.7|2304.4|2305|2304.7|2305|2304.7|2304.7|2304.4|5
1615469390000|2021-03-11 13:29:50|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|4
1615469400000|2021-03-11 13:30:00|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|5
1615469410000|2021-03-11 13:30:10|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|10
1615469420000|2021-03-11 13:30:20|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1615469430000|2021-03-11 13:30:30|2304.2|2303.9|2303.8|2303.5|2304.2|2303.9|2303.8|2303.5|8
1615469440000|2021-03-11 13:30:40|2303.7|2303.4|2303.8|2303.5|2303.9|2303.6|2303.6|2303.3|23
1615469450000|2021-03-11 13:30:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.1|2302.8|17
1615469460000|2021-03-11 13:31:00|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|11
1615469470000|2021-03-11 13:31:10|2303.9|2303.6|2303.4|2303.1|2304.1|2303.8|2303.4|2303.1|31
1615469480000|2021-03-11 13:31:20|2303.6|2303.3|2303.4|2303.1|2303.6|2303.3|2303.1|2302.8|10
1615469490000|2021-03-11 13:31:30|2303.2|2302.9|2303.2|2302.9|2303.3|2303|2302.9|2302.6|19
1615469500000|2021-03-11 13:31:40|2303.3|2303|2303.3|2303|2303.3|2303|2302.8|2302.5|15
1615469510000|2021-03-11 13:31:50|2303.4|2303.1|2303.2|2302.9|2303.7|2303.4|2303.2|2302.9|10
1615469520000|2021-03-11 13:32:00|2303.4|2303.1|2303.8|2303.5|2303.8|2303.5|2303.4|2303.1|7
1615469530000|2021-03-11 13:32:10|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|5
1615469540000|2021-03-11 13:32:20|2303.6|2303.3|2304.1|2303.8|2304.3|2304|2303.6|2303.3|10
1615469550000|2021-03-11 13:32:30|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|6
1615469560000|2021-03-11 13:32:40|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.6|2303.3|15
1615469570000|2021-03-11 13:32:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|10
1615469580000|2021-03-11 13:33:00|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|7
1615469590000|2021-03-11 13:33:10|2303|2302.7|2303.4|2303.1|2303.5|2303.2|2303|2302.7|17
1615469600000|2021-03-11 13:33:20|2303.3|2303|2303.7|2303.4|2303.7|2303.4|2303.3|2303|8
1615469610000|2021-03-11 13:33:30|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.3|2303|6
1615469620000|2021-03-11 13:33:40|2303.4|2303.1|2303.7|2303.4|2303.7|2303.4|2303.4|2303.1|5
1615469630000|2021-03-11 13:33:50|2303.3|2303|2303.6|2303.3|2303.7|2303.4|2303.3|2303|4
1615469640000|2021-03-11 13:34:00|2303.7|2303.4|2304|2303.7|2304.5|2304.2|2303.4|2303.1|19
1615469650000|2021-03-11 13:34:10|2304.1|2303.8|2304.5|2304.2|2304.5|2304.2|2304.1|2303.8|10
1615469660000|2021-03-11 13:34:20|2304.3|2304|2303.7|2303.4|2304.6|2304.3|2303.7|2303.4|11
1615469670000|2021-03-11 13:34:30|2303.5|2303.2|2303.6|2303.3|2303.7|2303.4|2303.4|2303.1|6
1615469680000|2021-03-11 13:34:40|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1615469690000|2021-03-11 13:34:50|2304|2303.7|2304.4|2304.1|2304.4|2304.1|2304|2303.7|7
1615469700000|2021-03-11 13:35:00|2304.7|2304.4|2304.4|2304.1|2304.9|2304.6|2304.4|2304.1|11
1615469710000|2021-03-11 13:35:10|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|4
1615469720000|2021-03-11 13:35:20|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|6
1615469730000|2021-03-11 13:35:30|2305|2304.7|2304.7|2304.4|2305|2304.7|2304.7|2304.4|5
1615469740000|2021-03-11 13:35:40|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305|2304.7|15
1615469750000|2021-03-11 13:35:50|2305.7|2305.4|2305.3|2305|2305.7|2305.4|2305.1|2304.8|6
1615469760000|2021-03-11 13:36:00|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|9
1615469770000|2021-03-11 13:36:10|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|2
1615469780000|2021-03-11 13:36:20|2304.5|2304.2|2303.8|2303.5|2304.5|2304.2|2303.8|2303.5|6
1615469790000|2021-03-11 13:36:30|2303.6|2303.3|2303|2302.7|2303.6|2303.3|2303|2302.7|10
1615469800000|2021-03-11 13:36:40|2303.3|2303|2303.5|2303.2|2303.6|2303.3|2303.3|2303|5
1615469810000|2021-03-11 13:36:50|2303.8|2303.5|2304.1|2303.8|2304.1|2303.8|2303.8|2303.5|2
1615469820000|2021-03-11 13:37:00|2303.7|2303.4|2303.3|2303|2303.9|2303.6|2303.3|2303|11
1615469830000|2021-03-11 13:37:10|2303.1|2302.8|2303.1|2302.8|2303.3|2303|2303|2302.7|10
1615469840000|2021-03-11 13:37:20|2303|2302.7|2302.5|2302.2|2303.2|2302.9|2302.5|2302.2|16
1615469850000|2021-03-11 13:37:30|2302.7|2302.4|2302.9|2302.6|2303.4|2303.1|2302.7|2302.4|34
1615469860000|2021-03-11 13:37:40|2303.1|2302.8|2303.4|2303.1|2303.4|2303.1|2303.1|2302.8|5
1615469870000|2021-03-11 13:37:50|2303.6|2303.3|2303.1|2302.8|2303.6|2303.3|2303.1|2302.8|3
1615469880000|2021-03-11 13:38:00|||||||||1
1615469890000|2021-03-11 13:38:10|2303.4|2303.1|2303.8|2303.5|2304|2303.7|2303.4|2303.1|21
1615469900000|2021-03-11 13:38:20|2303.9|2303.6|2303.8|2303.5|2304|2303.7|2303.8|2303.5|13
1615469910000|2021-03-11 13:38:30|2304.2|2303.9|2304.6|2304.3|2304.6|2304.3|2304.1|2303.8|14
1615469920000|2021-03-11 13:38:40|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|3
1615469930000|2021-03-11 13:38:50|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1615469940000|2021-03-11 13:39:00|2304.3|2304|2304.7|2304.4|2304.7|2304.4|2304.3|2304|7
1615469950000|2021-03-11 13:39:10|2305|2304.7|2304.4|2304.1|2305|2304.7|2304.4|2304.1|29
1615469960000|2021-03-11 13:39:20|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|4
1615469970000|2021-03-11 13:39:30|2304.3|2304|2304.5|2304.2|2304.8|2304.5|2304.3|2304|4
1615469980000|2021-03-11 13:39:40|||||||||3
1615469990000|2021-03-11 13:39:50|||||||||2
1615470000000|2021-03-11 13:40:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|5
1615470010000|2021-03-11 13:40:10|2304.7|2304.4|2305.2|2304.9|2305.2|2304.9|2304.7|2304.4|5
1615470020000|2021-03-11 13:40:20|2304.9|2304.6|2304.6|2304.3|2304.9|2304.6|2304.5|2304.2|27
1615470030000|2021-03-11 13:40:30|2304.4|2304.1|2303.8|2303.5|2304.6|2304.3|2303.8|2303.5|46
1615470040000|2021-03-11 13:40:40|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1615470050000|2021-03-11 13:40:50|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|5
1615470060000|2021-03-11 13:41:00|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.1|2303.8|8
1615470070000|2021-03-11 13:41:10|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|2
1615470080000|2021-03-11 13:41:20|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2
1615470100000|2021-03-11 13:41:40|2304.7|2304.4|2305.4|2305.1|2305.4|2305.1|2304.7|2304.4|12
1615470110000|2021-03-11 13:41:50|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.2|2304.9|15
1615470120000|2021-03-11 13:42:00|2305.3|2305|2305.2|2304.9|2305.7|2305.4|2305.2|2304.9|13
1615470130000|2021-03-11 13:42:10|2305.3|2305|2305|2304.7|2305.5|2305.2|2305|2304.7|6
1615470140000|2021-03-11 13:42:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|3
1615470160000|2021-03-11 13:42:40|2305.7|2305.4|2306|2305.7|2306.2|2305.9|2305.7|2305.4|19
1615470170000|2021-03-11 13:42:50|2305.8|2305.5|2305.5|2305.2|2306|2305.7|2305.2|2304.9|8
1615470180000|2021-03-11 13:43:00|2305.4|2305.1|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|7
1615470190000|2021-03-11 13:43:10|2305.2|2304.9|2304.8|2304.5|2305.2|2304.9|2304.8|2304.5|7
1615470200000|2021-03-11 13:43:20|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2304.8|2304.5|8
1615470210000|2021-03-11 13:43:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1615470220000|2021-03-11 13:43:40|2305.3|2305|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|8
1615470230000|2021-03-11 13:43:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|7
1615470240000|2021-03-11 13:44:00|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|15
1615470250000|2021-03-11 13:44:10|2304|2303.7|2304|2303.7|2304|2303.7|2303.8|2303.5|14
1615470260000|2021-03-11 13:44:20|2304.4|2304.1|2304.8|2304.5|2304.8|2304.5|2304.4|2304.1|7
1615470270000|2021-03-11 13:44:30|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1615470280000|2021-03-11 13:44:40|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|6
1615470290000|2021-03-11 13:44:50|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|3
1615470300000|2021-03-11 13:45:00|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|7
1615470310000|2021-03-11 13:45:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1615470320000|2021-03-11 13:45:20|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|2
1615470330000|2021-03-11 13:45:30|2304.8|2304.5|2304.5|2304.2|2304.8|2304.5|2304.5|2304.2|4
1615470340000|2021-03-11 13:45:40|2304.4|2304.1|2303.7|2303.4|2304.4|2304.1|2303.7|2303.4|7
1615470350000|2021-03-11 13:45:50|2304|2303.7|2304|2303.7|2304|2303.7|2303.9|2303.6|17
1615470360000|2021-03-11 13:46:00|2304.1|2303.8|2304.4|2304.1|2304.5|2304.2|2304.1|2303.8|9
1615470370000|2021-03-11 13:46:10|2304.2|2303.9|2302.5|2302.2|2304.2|2303.9|2302.5|2302.2|62
1615470380000|2021-03-11 13:46:20|2302.3|2302|2301.8|2301.5|2302.4|2302.1|2301.5|2301.2|53
1615470390000|2021-03-11 13:46:30|2302.1|2301.8|2301.2|2300.9|2302.1|2301.8|2301|2300.7|94
1615470400000|2021-03-11 13:46:40|2301.8|2301.5|2301.1|2300.8|2302|2301.7|2301.1|2300.8|21
1615470410000|2021-03-11 13:46:50|2301|2300.7|2301.5|2301.2|2301.5|2301.2|2301|2300.7|18
1615470420000|2021-03-11 13:47:00|2301.6|2301.3|2301.4|2301.1|2301.9|2301.6|2301.3|2301|11
1615470430000|2021-03-11 13:47:10|2301.3|2301|2301.3|2301|2301.7|2301.4|2301.3|2301|3
1615470440000|2021-03-11 13:47:20|2301.9|2301.6|2302|2301.7|2302.1|2301.8|2301.4|2301.1|16
1615470450000|2021-03-11 13:47:30|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.3|2301|31
1615470460000|2021-03-11 13:47:40|2301.8|2301.5|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|4
1615470470000|2021-03-11 13:47:50|2302.6|2302.3|2302.2|2301.9|2302.6|2302.3|2302.2|2301.9|19
1615470480000|2021-03-11 13:48:00|2302.3|2302|2302.7|2302.4|2302.7|2302.4|2302.3|2302|12
1615470490000|2021-03-11 13:48:10|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|8
1615470500000|2021-03-11 13:48:20|||||||||2
1615470510000|2021-03-11 13:48:30|2303.3|2303|2303.5|2303.2|2303.5|2303.2|2303|2302.7|11
1615470520000|2021-03-11 13:48:40|2303.6|2303.3|2303.5|2303.2|2303.8|2303.5|2303.5|2303.2|8
1615470530000|2021-03-11 13:48:50|2303.1|2302.8|2303.3|2303|2303.3|2303|2303.1|2302.8|7
1615470540000|2021-03-11 13:49:00|2303|2302.7|2303.5|2303.2|2303.5|2303.2|2303|2302.7|18
1615470550000|2021-03-11 13:49:10|2303.2|2302.9|2303.5|2303.2|2303.5|2303.2|2303.2|2302.9|6
1615470560000|2021-03-11 13:49:20|2303.4|2303.1|2303.2|2302.9|2303.7|2303.4|2303.2|2302.9|9
1615470570000|2021-03-11 13:49:30|2303.4|2303.1|2303.1|2302.8|2303.4|2303.1|2302.6|2302.3|12
1615470580000|2021-03-11 13:49:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|2
1615470590000|2021-03-11 13:49:50|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|3
1615470600000|2021-03-11 13:50:00|2302.9|2302.6|2302.6|2302.3|2303.2|2302.9|2302.6|2302.3|315
1615470610000|2021-03-11 13:50:10|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|179
1615470620000|2021-03-11 13:50:20|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.1|2301.8|337
1615470630000|2021-03-11 13:50:30|2302.7|2302.4|2303.2|2302.9|2303.3|2303|2302.7|2302.4|22
1615470640000|2021-03-11 13:50:40|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|2
1615470650000|2021-03-11 13:50:50|2303.4|2303.1|2302.9|2302.6|2303.4|2303.1|2302.9|2302.6|4
1615470660000|2021-03-11 13:51:00|2302.7|2302.4|2303.1|2302.8|2303.1|2302.8|2302.7|2302.4|7
1615470670000|2021-03-11 13:51:10|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|6
1615470680000|2021-03-11 13:51:20|2303|2302.7|2303.3|2303|2303.3|2303|2303|2302.7|5
1615470690000|2021-03-11 13:51:30|2303.6|2303.3|2303.9|2303.6|2303.9|2303.6|2303.6|2303.3|6
1615470700000|2021-03-11 13:51:40|2303.8|2303.5|2304|2303.7|2304|2303.7|2303.8|2303.5|7
1615470710000|2021-03-11 13:51:50|2304.1|2303.8|2304.2|2303.9|2304.3|2304|2304.1|2303.8|6
1615470720000|2021-03-11 13:52:00|2304.4|2304.1|2304|2303.7|2304.8|2304.5|2304|2303.7|56
1615470730000|2021-03-11 13:52:10|2303.7|2303.4|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|3
1615470740000|2021-03-11 13:52:20|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|6
1615470750000|2021-03-11 13:52:30|2304.1|2303.8|2304.4|2304.1|2304.6|2304.3|2304.1|2303.8|14
1615470770000|2021-03-11 13:52:50|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|10
1615470780000|2021-03-11 13:53:00|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|5
1615470790000|2021-03-11 13:53:10|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|4
1615470800000|2021-03-11 13:53:20|||||||||1
1615470810000|2021-03-11 13:53:30|2304.4|2304.1|2304.6|2304.3|2305.1|2304.8|2304.4|2304.1|18
1615470820000|2021-03-11 13:53:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|8
1615470830000|2021-03-11 13:53:50|||||||||3
1615470840000|2021-03-11 13:54:00|2305.2|2304.9|2305.5|2305.2|2305.6|2305.3|2305.2|2304.9|30
1615470850000|2021-03-11 13:54:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|8
1615470860000|2021-03-11 13:54:20|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|4
1615470870000|2021-03-11 13:54:30|2304.8|2304.5|2305|2304.7|2305.1|2304.8|2304.8|2304.5|8
1615470880000|2021-03-11 13:54:40|2305.1|2304.8|2305.2|2304.9|2305.3|2305|2304.9|2304.6|10
1615470890000|2021-03-11 13:54:50|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|4
1615470900000|2021-03-11 13:55:00|2304.4|2304.1|2304.5|2304.2|2304.7|2304.4|2303.9|2303.6|30
1615470910000|2021-03-11 13:55:10|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|8
1615470920000|2021-03-11 13:55:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1615470930000|2021-03-11 13:55:30|2305.4|2305.1|2305|2304.7|2305.4|2305.1|2305|2304.7|11
1615470950000|2021-03-11 13:55:50|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|8
1615470960000|2021-03-11 13:56:00|2305.2|2304.9|2304.8|2304.5|2305.2|2304.9|2304.8|2304.5|9
1615470970000|2021-03-11 13:56:10|2304.3|2304|2304.7|2304.4|2304.7|2304.4|2304.3|2304|9
1615470980000|2021-03-11 13:56:20|2305|2304.7|2304.7|2304.4|2305|2304.7|2304.7|2304.4|5
1615470990000|2021-03-11 13:56:30|2304.5|2304.2|2305.5|2305.2|2305.5|2305.2|2304.5|2304.2|7
1615471000000|2021-03-11 13:56:40|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.6|2305.3|12
1615471010000|2021-03-11 13:56:50|2305.7|2305.4|2304.8|2304.5|2305.7|2305.4|2304.6|2304.3|41
1615471020000|2021-03-11 13:57:00|2305.4|2305.1|2306|2305.7|2306|2305.7|2305.2|2304.9|10
1615471030000|2021-03-11 13:57:10|2305.7|2305.4|2306.1|2305.8|2306.3|2306|2305.6|2305.3|20
1615471040000|2021-03-11 13:57:20|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|3
1615471050000|2021-03-11 13:57:30|2305.5|2305.2|2306.1|2305.8|2306.1|2305.8|2305.5|2305.2|23
1615471060000|2021-03-11 13:57:40|2305.7|2305.4|2305|2304.7|2305.7|2305.4|2305|2304.7|3
1615471070000|2021-03-11 13:57:50|2304.7|2304.4|2305.2|2304.9|2305.2|2304.9|2304.7|2304.4|5
1615471080000|2021-03-11 13:58:00|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|3
1615471090000|2021-03-11 13:58:10|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.8|2304.5|8
1615471100000|2021-03-11 13:58:20|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.3|2304|24
1615471110000|2021-03-11 13:58:30|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|5
1615471120000|2021-03-11 13:58:40|2305.1|2304.8|2305.4|2305.1|2305.4|2305.1|2305.1|2304.8|5
1615471130000|2021-03-11 13:58:50|2305.1|2304.8|2304.7|2304.4|2305.1|2304.8|2304.7|2304.4|10
1615471140000|2021-03-11 13:59:00|2304.5|2304.2|2305.1|2304.8|2305.1|2304.8|2304.5|2304.2|20
1615471150000|2021-03-11 13:59:10|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.8|2304.5|12
1615471160000|2021-03-11 13:59:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2
1615471170000|2021-03-11 13:59:30|2305.1|2304.8|2304.8|2304.5|2305.1|2304.8|2304.8|2304.5|4
1615471180000|2021-03-11 13:59:40|2305.2|2304.9|2305.5|2305.2|2305.6|2305.3|2305.2|2304.9|15
1615471190000|2021-03-11 13:59:50|2305.8|2305.5|2305.7|2305.4|2306|2305.7|2305.7|2305.4|10
1615471200000|2021-03-11 14:00:00|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.8|2305.5|26
1615471210000|2021-03-11 14:00:10|2305.7|2305.4|2305.6|2305.3|2306.1|2305.8|2305.6|2305.3|22
1615471220000|2021-03-11 14:00:20|2306|2305.7|2305.6|2305.3|2306|2305.7|2305.5|2305.2|10
1615471230000|2021-03-11 14:00:30|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.6|2305.3|10
1615471240000|2021-03-11 14:00:40|2306.2|2305.9|2305.5|2305.2|2306.2|2305.9|2305.5|2305.2|18
1615471250000|2021-03-11 14:00:50|2305.3|2305|2304.9|2304.6|2305.3|2305|2304.9|2304.6|7
1615471260000|2021-03-11 14:01:00|2305.2|2304.9|2305.3|2305|2305.6|2305.3|2305.2|2304.9|12
1615471270000|2021-03-11 14:01:10|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|3
1615471280000|2021-03-11 14:01:20|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|3
1615471290000|2021-03-11 14:01:30|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|13
1615471300000|2021-03-11 14:01:40|2306.2|2305.9|2306.8|2306.5|2306.9|2306.6|2306.2|2305.9|37
1615471310000|2021-03-11 14:01:50|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|8
1615471320000|2021-03-11 14:02:00|2307.2|2306.9|2307.1|2306.8|2307.3|2307|2306.9|2306.6|25
1615471330000|2021-03-11 14:02:10|2307.3|2307|2307.4|2307.1|2307.6|2307.3|2307.3|2307|29
1615471340000|2021-03-11 14:02:20|2307.5|2307.2|2307.7|2307.4|2307.7|2307.4|2307.3|2307|36
1615471350000|2021-03-11 14:02:30|2307.5|2307.2|2308.2|2307.9|2308.2|2307.9|2307.2|2306.9|29
1615471360000|2021-03-11 14:02:40|2307.9|2307.6|2308.5|2308.2|2308.6|2308.3|2307.9|2307.6|46
1615471370000|2021-03-11 14:02:50|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.2|2307.9|14
1615471380000|2021-03-11 14:03:00|2308.5|2308.2|2308.5|2308.2|2308.6|2308.3|2308.2|2307.9|9
1615471390000|2021-03-11 14:03:10|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|8
1615471400000|2021-03-11 14:03:20|2308.3|2308|2308.3|2308|2308.4|2308.1|2308.3|2308|4
1615471410000|2021-03-11 14:03:30|2308.2|2307.9|2307.8|2307.5|2308.3|2308|2307.8|2307.5|8
1615471420000|2021-03-11 14:03:40|2308.4|2308.1|2308.1|2307.8|2308.5|2308.2|2308.1|2307.8|78
1615471430000|2021-03-11 14:03:50|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.8|2307.5|7
1615471440000|2021-03-11 14:04:00|2307.8|2307.5|2308.1|2307.8|2308.1|2307.8|2307.7|2307.4|11
1615471450000|2021-03-11 14:04:10|2308|2307.7|2307.8|2307.5|2308|2307.7|2307.8|2307.5|2
1615471460000|2021-03-11 14:04:20|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2307.9|2307.6|58
1615471480000|2021-03-11 14:04:40|2308.4|2308.1|2308.1|2307.8|2308.6|2308.3|2308.1|2307.8|28
1615471490000|2021-03-11 14:04:50|2308.3|2308|2308.6|2308.3|2308.6|2308.3|2308.3|2308|16
1615471500000|2021-03-11 14:05:00|2308.7|2308.4|2308.8|2308.5|2309.2|2308.9|2308.7|2308.4|26
1615471510000|2021-03-11 14:05:10|2308.7|2308.4|2308.4|2308.1|2308.8|2308.5|2308.3|2308|7
1615471520000|2021-03-11 14:05:20|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.4|2308.1|8
1615471530000|2021-03-11 14:05:30|2308.7|2308.4|2309.1|2308.8|2309.1|2308.8|2308.7|2308.4|13
1615471540000|2021-03-11 14:05:40|2309.4|2309.1|2309.1|2308.8|2309.4|2309.1|2308.9|2308.6|9
1615471550000|2021-03-11 14:05:50|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2309|2308.7|2
1615471560000|2021-03-11 14:06:00|2308.8|2308.5|2308.3|2308|2308.8|2308.5|2308.3|2308|4
1615471570000|2021-03-11 14:06:10|2308.5|2308.2|2308.4|2308.1|2308.5|2308.2|2308.4|2308.1|4
1615471580000|2021-03-11 14:06:20|2308.5|2308.2|2308.2|2307.9|2308.5|2308.2|2308|2307.7|22
1615471590000|2021-03-11 14:06:30|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|9
1615471600000|2021-03-11 14:06:40|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308|2307.7|6
1615471610000|2021-03-11 14:06:50|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|10
1615471620000|2021-03-11 14:07:00|2307.7|2307.4|2308.2|2307.9|2308.2|2307.9|2307.7|2307.4|32
1615471630000|2021-03-11 14:07:10|2307.9|2307.6|2307.6|2307.3|2307.9|2307.6|2307.6|2307.3|8
1615471640000|2021-03-11 14:07:20|2307.7|2307.4|2307.7|2307.4|2307.8|2307.5|2307.6|2307.3|4
1615471650000|2021-03-11 14:07:30|2307.8|2307.5|2307.6|2307.3|2307.8|2307.5|2307.5|2307.2|16
1615471660000|2021-03-11 14:07:40|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.1|2306.8|21
1615471670000|2021-03-11 14:07:50|2307.4|2307.1|2307.1|2306.8|2307.5|2307.2|2307.1|2306.8|15
1615471680000|2021-03-11 14:08:00|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.1|2306.8|10
1615471690000|2021-03-11 14:08:10|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2307|2306.7|8
1615471700000|2021-03-11 14:08:20|2307.3|2307|2307.4|2307.1|2307.6|2307.3|2307.3|2307|13
1615471710000|2021-03-11 14:08:30|2307.7|2307.4|2307.4|2307.1|2307.7|2307.4|2307.3|2307|5
1615471720000|2021-03-11 14:08:40|2307.1|2306.8|2307.2|2306.9|2307.2|2306.9|2307.1|2306.8|289
1615471730000|2021-03-11 14:08:50|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.9|2306.6|305
1615471740000|2021-03-11 14:09:00|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.4|2306.1|75
1615471750000|2021-03-11 14:09:10|2306.8|2306.5|2306.5|2306.2|2307|2306.7|2306.5|2306.2|128
1615471760000|2021-03-11 14:09:20|2306.6|2306.3|2306.4|2306.1|2306.6|2306.3|2306.4|2306.1|15
1615471770000|2021-03-11 14:09:30|2306.7|2306.4|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|21
1615471780000|2021-03-11 14:09:40|2306.8|2306.5|2307.2|2306.9|2307.2|2306.9|2306.8|2306.5|19
1615471790000|2021-03-11 14:09:50|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|7
1615471800000|2021-03-11 14:10:00|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.4|2307.1|5
1615471810000|2021-03-11 14:10:10|2307.3|2307|2307.5|2307.2|2307.5|2307.2|2307.2|2306.9|8
1615471820000|2021-03-11 14:10:20|2307.6|2307.3|2308.4|2308.1|2308.5|2308.2|2307.6|2307.3|46
1615471830000|2021-03-11 14:10:30|2308.3|2308|2308.3|2308|2308.3|2308|2308.1|2307.8|25
1615471840000|2021-03-11 14:10:40|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.2|2307.9|13
1615471860000|2021-03-11 14:11:00|2308.5|2308.2|2308.7|2308.4|2308.9|2308.6|2308.5|2308.2|23
1615471870000|2021-03-11 14:11:10|2308.8|2308.5|2308.7|2308.4|2309|2308.7|2308.7|2308.4|10
1615471880000|2021-03-11 14:11:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|3
1615471890000|2021-03-11 14:11:30|2309.2|2308.9|2308.6|2308.3|2309.2|2308.9|2308.6|2308.3|15
1615471900000|2021-03-11 14:11:40|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1615471910000|2021-03-11 14:11:50|2308.7|2308.4|2308.5|2308.2|2308.7|2308.4|2308.5|2308.2|3
1615471920000|2021-03-11 14:12:00|||||||||4
1615471930000|2021-03-11 14:12:10|2308.1|2307.8|2308.4|2308.1|2308.4|2308.1|2308.1|2307.8|16
1615471940000|2021-03-11 14:12:20|2308.6|2308.3|2308.5|2308.2|2308.7|2308.4|2308.5|2308.2|14
1615471950000|2021-03-11 14:12:30|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|4
1615471960000|2021-03-11 14:12:40|2308.3|2308|2308.3|2308|2308.3|2308|2308|2307.7|18
1615471970000|2021-03-11 14:12:50|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1615471980000|2021-03-11 14:13:00|2308.2|2307.9|2307.8|2307.5|2308.2|2307.9|2307.8|2307.5|12
1615471990000|2021-03-11 14:13:10|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2
1615472000000|2021-03-11 14:13:20|2308.2|2307.9|2308.1|2307.8|2308.2|2307.9|2307.9|2307.6|10
1615472010000|2021-03-11 14:13:30|2307.9|2307.6|2307.8|2307.5|2307.9|2307.6|2307.7|2307.4|11
1615472020000|2021-03-11 14:13:40|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2307.9|2307.6|3
1615472030000|2021-03-11 14:13:50|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|2
1615472040000|2021-03-11 14:14:00|2307.8|2307.5|2306.8|2306.5|2307.8|2307.5|2306.8|2306.5|10
1615472050000|2021-03-11 14:14:10|2306.6|2306.3|2306.8|2306.5|2306.9|2306.6|2306.6|2306.3|20
1615472060000|2021-03-11 14:14:20|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2
1615472070000|2021-03-11 14:14:30|2307.2|2306.9|2307.7|2307.4|2307.7|2307.4|2307.2|2306.9|8
1615472080000|2021-03-11 14:14:40|||||||||1
1615472090000|2021-03-11 14:14:50|2307.8|2307.5|2307.5|2307.2|2307.8|2307.5|2307.5|2307.2|6
1615472100000|2021-03-11 14:15:00|2307.8|2307.5|2307.6|2307.3|2307.8|2307.5|2307.6|2307.3|5
1615472110000|2021-03-11 14:15:10|2307.7|2307.4|2307.5|2307.2|2307.7|2307.4|2307.5|2307.2|6
1615472120000|2021-03-11 14:15:20|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.9|2307.6|4
1615472130000|2021-03-11 14:15:30|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1615472140000|2021-03-11 14:15:40|2308.1|2307.8|2308.3|2308|2308.3|2308|2308.1|2307.8|6
1615472150000|2021-03-11 14:15:50|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2
1615472160000|2021-03-11 14:16:00|2308.9|2308.6|2308.6|2308.3|2308.9|2308.6|2308.6|2308.3|3
1615472170000|2021-03-11 14:16:10|2308.5|2308.2|2308.8|2308.5|2308.8|2308.5|2308.5|2308.2|6
1615472180000|2021-03-11 14:16:20|2308.7|2308.4|2309.1|2308.8|2309.1|2308.8|2308.7|2308.4|5
1615472190000|2021-03-11 14:16:30|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.1|2308.8|21
1615472200000|2021-03-11 14:16:40|2309.6|2309.3|2309.5|2309.2|2309.8|2309.5|2309.5|2309.2|30
1615472210000|2021-03-11 14:16:50|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|4
1615472220000|2021-03-11 14:17:00|2309.4|2309.1|2309.5|2309.2|2309.7|2309.4|2309.4|2309.1|21
1615472230000|2021-03-11 14:17:10|2309.4|2309.1|2309.6|2309.3|2309.6|2309.3|2309.3|2309|6
1615472240000|2021-03-11 14:17:20|2309.5|2309.2|2309.2|2308.9|2309.5|2309.2|2309.2|2308.9|16
1615472250000|2021-03-11 14:17:30|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.7|2308.4|10
1615472260000|2021-03-11 14:17:40|2309.1|2308.8|2308.9|2308.6|2309.1|2308.8|2308.9|2308.6|6
1615472270000|2021-03-11 14:17:50|2308.7|2308.4|2308.9|2308.6|2308.9|2308.6|2308.7|2308.4|5
1615472280000|2021-03-11 14:18:00|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309|2308.7|8
1615472290000|2021-03-11 14:18:10|||||||||4
1615472300000|2021-03-11 14:18:20|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.9|2308.6|20
1615472310000|2021-03-11 14:18:30|2309.1|2308.8|2309.3|2309|2309.3|2309|2309.1|2308.8|15
1615472320000|2021-03-11 14:18:40|2309.4|2309.1|2309.5|2309.2|2309.7|2309.4|2309.3|2309|30
1615472330000|2021-03-11 14:18:50|2309.3|2309|2309.6|2309.3|2309.7|2309.4|2309.2|2308.9|10
1615472340000|2021-03-11 14:19:00|2309.4|2309.1|2309.4|2309.1|2309.5|2309.2|2309.3|2309|8
1615472350000|2021-03-11 14:19:10|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|3
1615472360000|2021-03-11 14:19:20|2309.3|2309|2309.4|2309.1|2309.7|2309.4|2309.3|2309|7
1615472370000|2021-03-11 14:19:30|2309.3|2309|2309.5|2309.2|2309.5|2309.2|2309.2|2308.9|5
1615472380000|2021-03-11 14:19:40|||||||||1
1615472390000|2021-03-11 14:19:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.2|2308.9|3
1615472400000|2021-03-11 14:20:00|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.2|2308.9|7
1615472410000|2021-03-11 14:20:10|2309.2|2308.9|2308.8|2308.5|2309.4|2309.1|2308.8|2308.5|22
1615472420000|2021-03-11 14:20:20|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.9|2308.6|9
1615472430000|2021-03-11 14:20:30|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309|2308.7|3
1615472440000|2021-03-11 14:20:40|2308.9|2308.6|2309.2|2308.9|2309.2|2308.9|2308.9|2308.6|7
1615472450000|2021-03-11 14:20:50|2309.4|2309.1|2309.7|2309.4|2309.7|2309.4|2309.3|2309|17
1615472460000|2021-03-11 14:21:00|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|4
1615472470000|2021-03-11 14:21:10|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.4|2309.1|8
1615472480000|2021-03-11 14:21:20|2309.8|2309.5|2310.1|2309.8|2310.1|2309.8|2309.8|2309.5|28
1615472490000|2021-03-11 14:21:30|2310|2309.7|2310.1|2309.8|2310.2|2309.9|2309.8|2309.5|22
1615472500000|2021-03-11 14:21:40|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.2|2309.9|7
1615472510000|2021-03-11 14:21:50|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|7
1615472520000|2021-03-11 14:22:00|2310.2|2309.9|2309.9|2309.6|2310.2|2309.9|2309.8|2309.5|12
1615472530000|2021-03-11 14:22:10|2310.2|2309.9|2309.5|2309.2|2310.2|2309.9|2309.5|2309.2|21
1615472540000|2021-03-11 14:22:20|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1615472550000|2021-03-11 14:22:30|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|7
1615472560000|2021-03-11 14:22:40|2309.6|2309.3|2309.2|2308.9|2309.6|2309.3|2309.1|2308.8|31
1615472570000|2021-03-11 14:22:50|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.2|2308.9|7
1615472580000|2021-03-11 14:23:00|2308.9|2308.6|2309.4|2309.1|2309.7|2309.4|2308.9|2308.6|22
1615472600000|2021-03-11 14:23:20|2309.5|2309.2|2309.9|2309.6|2309.9|2309.6|2309.5|2309.2|6
1615472610000|2021-03-11 14:23:30|2309.8|2309.5|2310|2309.7|2310|2309.7|2309.8|2309.5|13
1615472620000|2021-03-11 14:23:40|2309.7|2309.4|2310|2309.7|2310|2309.7|2309.7|2309.4|6
1615472630000|2021-03-11 14:23:50|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|11
1615472640000|2021-03-11 14:24:00|2310.4|2310.1|2310.2|2309.9|2310.4|2310.1|2310|2309.7|39
1615472650000|2021-03-11 14:24:10|2310.3|2310|2309.7|2309.4|2310.3|2310|2309.7|2309.4|35
1615472660000|2021-03-11 14:24:20|2309.9|2309.6|2309.7|2309.4|2310.2|2309.9|2309.7|2309.4|67
1615472670000|2021-03-11 14:24:30|2309.8|2309.5|2309.9|2309.6|2310.1|2309.8|2309.8|2309.5|16
1615472680000|2021-03-11 14:24:40|2309.7|2309.4|2309.8|2309.5|2309.9|2309.6|2309.7|2309.4|9
1615472690000|2021-03-11 14:24:50|2310.1|2309.8|2310.1|2309.8|2310.3|2310|2309.8|2309.5|23
1615472700000|2021-03-11 14:25:00|2310|2309.7|2309.7|2309.4|2310.2|2309.9|2309.6|2309.3|56
1615472710000|2021-03-11 14:25:10|2309.6|2309.3|2310.1|2309.8|2310.3|2310|2309.6|2309.3|24
1615472720000|2021-03-11 14:25:20|2310.3|2310|2310.5|2310.2|2310.5|2310.2|2310.1|2309.8|16
1615472730000|2021-03-11 14:25:30|2310.3|2310|2309.8|2309.5|2310.3|2310|2309.6|2309.3|102
1615472740000|2021-03-11 14:25:40|2309.6|2309.3|2309.6|2309.3|2309.8|2309.5|2309.5|2309.2|15
1615472750000|2021-03-11 14:25:50|2309.5|2309.2|2309.9|2309.6|2309.9|2309.6|2309.5|2309.2|75
1615472760000|2021-03-11 14:26:00|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|14
1615472770000|2021-03-11 14:26:10|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|7
1615472780000|2021-03-11 14:26:20|2309.6|2309.3|2309.9|2309.6|2309.9|2309.6|2309.2|2308.9|30
1615472790000|2021-03-11 14:26:30|2309.5|2309.2|2309.5|2309.2|2309.8|2309.5|2309.5|2309.2|5
1615472800000|2021-03-11 14:26:40|2309.7|2309.4|2309.8|2309.5|2310.1|2309.8|2309.7|2309.4|15
1615472810000|2021-03-11 14:26:50|2309.7|2309.4|2309.3|2309|2310.1|2309.8|2309.1|2308.8|33
1615472820000|2021-03-11 14:27:00|2308.9|2308.6|2308.4|2308.1|2309|2308.7|2308.2|2307.9|26
1615472830000|2021-03-11 14:27:10|2308.1|2307.8|2308.8|2308.5|2309.2|2308.9|2308.1|2307.8|19
1615472840000|2021-03-11 14:27:20|2309.4|2309.1|2309.1|2308.8|2309.4|2309.1|2308.7|2308.4|34
1615472850000|2021-03-11 14:27:30|2309.3|2309|2309.3|2309|2309.4|2309.1|2308.7|2308.4|28
1615472860000|2021-03-11 14:27:40|2309.1|2308.8|2309.3|2309|2309.3|2309|2309|2308.7|27
1615472870000|2021-03-11 14:27:50|2309.4|2309.1|2310.1|2309.8|2310.4|2310.1|2309.3|2309|47
1615472880000|2021-03-11 14:28:00|2310.2|2309.9|2309.7|2309.4|2310.8|2310.5|2309.7|2309.4|76
1615472890000|2021-03-11 14:28:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.6|2309.3|21
1615472900000|2021-03-11 14:28:20|2309.6|2309.3|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|6
1615472910000|2021-03-11 14:28:30|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.4|2309.1|7
1615472920000|2021-03-11 14:28:40|2309.7|2309.4|2309.9|2309.6|2310.3|2310|2309.7|2309.4|41
1615472930000|2021-03-11 14:28:50|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2309.7|2309.4|21
1615472940000|2021-03-11 14:29:00|2310.1|2309.8|2309.9|2309.6|2310.4|2310.1|2309.9|2309.6|343
1615472950000|2021-03-11 14:29:10|2309.8|2309.5|2310.1|2309.8|2310.1|2309.8|2309.4|2309.1|262
1615472960000|2021-03-11 14:29:20|2310.2|2309.9|2309.6|2309.3|2310.2|2309.9|2309.6|2309.3|23
1615472970000|2021-03-11 14:29:30|2309.8|2309.5|2310|2309.7|2310|2309.7|2309.6|2309.3|13
1615472980000|2021-03-11 14:29:40|2309.8|2309.5|2309.5|2309.2|2309.8|2309.5|2309.4|2309.1|27
1615472990000|2021-03-11 14:29:50|2309.4|2309.1|2309.1|2308.8|2310.1|2309.8|2309.1|2308.8|53
1615473000000|2021-03-11 14:30:00|2309.4|2309.1|2309.6|2309.3|2310|2309.7|2309.4|2309.1|694
1615473010000|2021-03-11 14:30:10|2309.3|2309|2307.8|2307.5|2309.4|2309.1|2307.2|2306.9|378
1615473020000|2021-03-11 14:30:20|2307.7|2307.4|2308.1|2307.8|2308.5|2308.2|2307.5|2307.2|271
1615473030000|2021-03-11 14:30:30|2307.8|2307.5|2307|2306.7|2307.9|2307.6|2306.7|2306.4|169
1615473040000|2021-03-11 14:30:40|2306.9|2306.6|2307.6|2307.3|2308.1|2307.8|2306.9|2306.6|180
1615473050000|2021-03-11 14:30:50|2307.5|2307.2|2306.8|2306.5|2307.6|2307.3|2306.7|2306.4|148
1615473060000|2021-03-11 14:31:00|2306.6|2306.3|2305.9|2305.6|2306.8|2306.5|2305.1|2304.8|220
1615473070000|2021-03-11 14:31:10|2306.1|2305.8|2305.4|2305.1|2306.1|2305.8|2304.4|2304.1|156
1615473080000|2021-03-11 14:31:20|2305.3|2305|2305.7|2305.4|2306|2305.7|2305.1|2304.8|118
1615473090000|2021-03-11 14:31:30|2305.6|2305.3|2305.2|2304.9|2306.2|2305.9|2304.9|2304.6|101
1615473100000|2021-03-11 14:31:40|2305.4|2305.1|2306|2305.7|2306|2305.7|2305.2|2304.9|94
1615473110000|2021-03-11 14:31:50|2306.1|2305.8|2306.3|2306|2306.4|2306.1|2305.9|2305.6|84
1615473120000|2021-03-11 14:32:00|2306.4|2306.1|2305.7|2305.4|2306.7|2306.4|2305.2|2304.9|103
1615473130000|2021-03-11 14:32:10|2305.9|2305.6|2305.3|2305|2306.1|2305.8|2305|2304.7|99
1615473140000|2021-03-11 14:32:20|2305.2|2304.9|2305.7|2305.4|2306|2305.7|2305|2304.7|57
1615473150000|2021-03-11 14:32:30|2305.8|2305.5|2304.3|2304|2305.8|2305.5|2304.3|2304|71
1615473160000|2021-03-11 14:32:40|2304.5|2304.2|2304.9|2304.6|2305.1|2304.8|2304.1|2303.8|59
1615473170000|2021-03-11 14:32:50|2304.8|2304.5|2305.4|2305.1|2305.6|2305.3|2304.6|2304.3|191
1615473180000|2021-03-11 14:33:00|2305|2304.7|2306.1|2305.8|2306.6|2306.3|2305|2304.7|115
1615473190000|2021-03-11 14:33:10|2306|2305.7|2307.2|2306.9|2308|2307.7|2306|2305.7|116
1615473200000|2021-03-11 14:33:20|2307.4|2307.1|2306.9|2306.6|2308.7|2308.4|2306.6|2306.3|124
1615473210000|2021-03-11 14:33:30|2307.1|2306.8|2308|2307.7|2308.2|2307.9|2307.1|2306.8|130
1615473220000|2021-03-11 14:33:40|2308.2|2307.9|2307.6|2307.3|2308.4|2308.1|2307.6|2307.3|35
1615473230000|2021-03-11 14:33:50|2307.8|2307.5|2307.9|2307.6|2308.1|2307.8|2307.1|2306.8|47
1615473240000|2021-03-11 14:34:00|2308|2307.7|2306.4|2306.1|2308|2307.7|2305.8|2305.5|109
1615473250000|2021-03-11 14:34:10|2306.6|2306.3|2305.2|2304.9|2306.8|2306.5|2305.1|2304.8|106
1615473260000|2021-03-11 14:34:20|2305.1|2304.8|2304.7|2304.4|2305.1|2304.8|2304.2|2303.9|78
1615473270000|2021-03-11 14:34:30|2304.5|2304.2|2305.8|2305.5|2305.8|2305.5|2304.3|2304|50
1615473280000|2021-03-11 14:34:40|2305.5|2305.2|2306.1|2305.8|2306.4|2306.1|2305.5|2305.2|81
1615473290000|2021-03-11 14:34:50|2306.3|2306|2306.1|2305.8|2306.3|2306|2305.6|2305.3|26
1615473300000|2021-03-11 14:35:00|2305.8|2305.5|2306.4|2306.1|2306.9|2306.6|2305.8|2305.5|137
1615473310000|2021-03-11 14:35:10|2306.2|2305.9|2306.8|2306.5|2306.8|2306.5|2305.1|2304.8|96
1615473320000|2021-03-11 14:35:20|2306.5|2306.2|2305.1|2304.8|2306.8|2306.5|2305.1|2304.8|68
1615473330000|2021-03-11 14:35:30|2305.3|2305|2304.4|2304.1|2305.3|2305|2304.2|2303.9|457
1615473340000|2021-03-11 14:35:40|2304.3|2304|2304|2303.7|2304.5|2304.2|2303.6|2303.3|127
1615473350000|2021-03-11 14:35:50|2303.7|2303.4|2303.7|2303.4|2304.3|2304|2303.7|2303.4|101
1615473360000|2021-03-11 14:36:00|2303.6|2303.3|2302.5|2302.2|2304.9|2304.6|2302.5|2302.2|103
1615473370000|2021-03-11 14:36:10|2302.7|2302.4|2301.6|2301.3|2302.7|2302.4|2301.5|2301.2|104
1615473380000|2021-03-11 14:36:20|2302.3|2302|2302.2|2301.9|2302.4|2302.1|2301.5|2301.2|183
1615473390000|2021-03-11 14:36:30|2302.3|2302|2302.7|2302.4|2303|2302.7|2302.3|2302|79
1615473400000|2021-03-11 14:36:40|2302.8|2302.5|2304.3|2304|2304.3|2304|2302.4|2302.1|62
1615473410000|2021-03-11 14:36:50|2304.1|2303.8|2304.6|2304.3|2304.6|2304.3|2303.8|2303.5|74
1615473420000|2021-03-11 14:37:00|2304.5|2304.2|2304.4|2304.1|2304.9|2304.6|2303.6|2303.3|141
1615473430000|2021-03-11 14:37:10|2304.8|2304.5|2305.3|2305|2305.7|2305.4|2304.7|2304.4|62
1615473440000|2021-03-11 14:37:20|2305.2|2304.9|2303.8|2303.5|2305.5|2305.2|2303.7|2303.4|64
1615473450000|2021-03-11 14:37:30|2303.9|2303.6|2304|2303.7|2304.9|2304.6|2303.2|2302.9|119
1615473460000|2021-03-11 14:37:40|2303.6|2303.3|2303.9|2303.6|2304.5|2304.2|2303.3|2303|81
1615473470000|2021-03-11 14:37:50|2303.8|2303.5|2304.2|2303.9|2304.3|2304|2303.7|2303.4|24
1615473480000|2021-03-11 14:38:00|2303.9|2303.6|2303.9|2303.6|2304.8|2304.5|2303.6|2303.3|93
1615473490000|2021-03-11 14:38:10|2303.7|2303.4|2303.5|2303.2|2304|2303.7|2303.5|2303.2|50
1615473500000|2021-03-11 14:38:20|2303.3|2303|2303.9|2303.6|2303.9|2303.6|2303.2|2302.9|32
1615473510000|2021-03-11 14:38:30|2303.6|2303.3|2303.6|2303.3|2303.8|2303.5|2302.9|2302.6|83
1615473520000|2021-03-11 14:38:40|2303.5|2303.2|2303.4|2303.1|2303.9|2303.6|2303.1|2302.8|94
1615473530000|2021-03-11 14:38:50|2303.6|2303.3|2302.3|2302|2303.6|2303.3|2302.2|2301.9|109
1615473540000|2021-03-11 14:39:00|2302.4|2302.1|2303.4|2303.1|2303.8|2303.5|2302.4|2302.1|116
1615473550000|2021-03-11 14:39:10|2303.7|2303.4|2304.1|2303.8|2304.3|2304|2303.5|2303.2|38
1615473560000|2021-03-11 14:39:20|2303.7|2303.4|2304|2303.7|2304.2|2303.9|2303.5|2303.2|39
1615473570000|2021-03-11 14:39:30|2303.7|2303.4|2303.9|2303.6|2304.8|2304.5|2303.6|2303.3|59
1615473580000|2021-03-11 14:39:40|2303.5|2303.2|2304.9|2304.6|2304.9|2304.6|2303.5|2303.2|37
1615473590000|2021-03-11 14:39:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.1|2303.8|33
1615473600000|2021-03-11 14:40:00|2305.2|2304.9|2306.9|2306.6|2307|2306.7|2305.1|2304.8|134
1615473610000|2021-03-11 14:40:10|2307.3|2307|2307.8|2307.5|2308.3|2308|2306.9|2306.6|116
1615473620000|2021-03-11 14:40:20|2307.7|2307.4|2307.7|2307.4|2308.1|2307.8|2307.1|2306.8|68
1615473630000|2021-03-11 14:40:30|2307.5|2307.2|2307.2|2306.9|2307.7|2307.4|2306.8|2306.5|37
1615473640000|2021-03-11 14:40:40|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2306.2|2305.9|70
1615473650000|2021-03-11 14:40:50|2306.7|2306.4|2307.6|2307.3|2307.6|2307.3|2306.7|2306.4|82
1615473660000|2021-03-11 14:41:00|2307.7|2307.4|2308.9|2308.6|2309|2308.7|2307.7|2307.4|62
1615473670000|2021-03-11 14:41:10|2309|2308.7|2309.4|2309.1|2309.4|2309.1|2308.4|2308.1|101
1615473680000|2021-03-11 14:41:20|2309.3|2309|2309.5|2309.2|2309.7|2309.4|2309|2308.7|60
1615473690000|2021-03-11 14:41:30|2309.8|2309.5|2309.3|2309|2309.8|2309.5|2308.9|2308.6|80
1615473700000|2021-03-11 14:41:40|2309.4|2309.1|2310.8|2310.5|2310.8|2310.5|2309.4|2309.1|76
1615473710000|2021-03-11 14:41:50|2310.5|2310.2|2309.6|2309.3|2310.5|2310.2|2308.8|2308.5|80
1615473720000|2021-03-11 14:42:00|2309.7|2309.4|2308|2307.7|2309.8|2309.5|2308|2307.7|103
1615473730000|2021-03-11 14:42:10|2307.9|2307.6|2308.7|2308.4|2308.7|2308.4|2307.6|2307.3|103
1615473740000|2021-03-11 14:42:20|2308.8|2308.5|2307.7|2307.4|2308.9|2308.6|2307.7|2307.4|52
1615473750000|2021-03-11 14:42:30|2307.9|2307.6|2307.4|2307.1|2307.9|2307.6|2306.8|2306.5|61
1615473760000|2021-03-11 14:42:40|2307.6|2307.3|2305.4|2305.1|2307.7|2307.4|2305.3|2305|359
1615473770000|2021-03-11 14:42:50|2305.1|2304.8|2304.1|2303.8|2305.3|2305|2303.9|2303.6|123
1615473780000|2021-03-11 14:43:00|2304.3|2304|2305.3|2305|2306.1|2305.8|2304|2303.7|129
1615473790000|2021-03-11 14:43:10|2306|2305.7|2306.6|2306.3|2306.9|2306.6|2305.9|2305.6|80
1615473800000|2021-03-11 14:43:20|2306.5|2306.2|2304.3|2304|2306.5|2306.2|2304.3|2304|84
1615473810000|2021-03-11 14:43:30|2304.5|2304.2|2305.2|2304.9|2305.8|2305.5|2304.5|2304.2|82
1615473820000|2021-03-11 14:43:40|2305.9|2305.6|2305.8|2305.5|2306.9|2306.6|2305.8|2305.5|194
1615473830000|2021-03-11 14:43:50|2305.9|2305.6|2306.7|2306.4|2306.8|2306.5|2305.6|2305.3|71
1615473840000|2021-03-11 14:44:00|2306.6|2306.3|2305.7|2305.4|2306.9|2306.6|2305.7|2305.4|57
1615473850000|2021-03-11 14:44:10|2305.9|2305.6|2304.5|2304.2|2305.9|2305.6|2304|2303.7|82
1615473860000|2021-03-11 14:44:20|2304.3|2304|2303.9|2303.6|2304.6|2304.3|2303.8|2303.5|60
1615473870000|2021-03-11 14:44:30|2304|2303.7|2304.5|2304.2|2305.2|2304.9|2303.9|2303.6|104
1615473880000|2021-03-11 14:44:40|2304.6|2304.3|2304.6|2304.3|2304.9|2304.6|2304.4|2304.1|63
1615473890000|2021-03-11 14:44:50|2304.4|2304.1|2305.9|2305.6|2305.9|2305.6|2304.2|2303.9|138
1615473900000|2021-03-11 14:45:00|2305.4|2305.1|2306.4|2306.1|2306.7|2306.4|2305.1|2304.8|125
1615473910000|2021-03-11 14:45:10|2306.2|2305.9|2305.9|2305.6|2306.3|2306|2305.5|2305.2|127
1615473920000|2021-03-11 14:45:20|2305.6|2305.3|2303.8|2303.5|2305.6|2305.3|2303.7|2303.4|38
1615473930000|2021-03-11 14:45:30|2303.9|2303.6|2305.3|2305|2305.8|2305.5|2303.8|2303.5|60
1615473940000|2021-03-11 14:45:40|2305.4|2305.1|2306.6|2306.3|2306.6|2306.3|2305.4|2305.1|58
1615473950000|2021-03-11 14:45:50|2306.5|2306.2|2307.1|2306.8|2307.3|2307|2306.4|2306.1|57
1615473960000|2021-03-11 14:46:00|2307.4|2307.1|2308.2|2307.9|2308.3|2308|2307.3|2307|76
1615473970000|2021-03-11 14:46:10|2307.9|2307.6|2307.3|2307|2307.9|2307.6|2307.3|2307|86
1615473980000|2021-03-11 14:46:20|2307.5|2307.2|2308.4|2308.1|2308.5|2308.2|2307.2|2306.9|124
1615473990000|2021-03-11 14:46:30|2308|2307.7|2308.9|2308.6|2309.3|2309|2308|2307.7|95
1615474000000|2021-03-11 14:46:40|2309|2308.7|2309.8|2309.5|2309.9|2309.6|2309|2308.7|107
1615474010000|2021-03-11 14:46:50|2309.6|2309.3|2308.2|2307.9|2309.8|2309.5|2308.2|2307.9|59
1615474020000|2021-03-11 14:47:00|2308.1|2307.8|2307.5|2307.2|2308.7|2308.4|2307.5|2307.2|63
1615474030000|2021-03-11 14:47:10|2307.6|2307.3|2307.8|2307.5|2308.3|2308|2307.5|2307.2|52
1615474040000|2021-03-11 14:47:20|2307.4|2307.1|2307.7|2307.4|2307.9|2307.6|2307.4|2307.1|42
1615474050000|2021-03-11 14:47:30|2307.6|2307.3|2306.3|2306|2307.8|2307.5|2305.9|2305.6|88
1615474060000|2021-03-11 14:47:40|2306.1|2305.8|2306|2305.7|2306.3|2306|2305.5|2305.2|79
1615474070000|2021-03-11 14:47:50|2306.2|2305.9|2305.9|2305.6|2306.6|2306.3|2305.3|2305|46
1615474080000|2021-03-11 14:48:00|2306|2305.7|2307.3|2307|2307.5|2307.2|2305.7|2305.4|119
1615474090000|2021-03-11 14:48:10|2307|2306.7|2307.3|2307|2307.3|2307|2306.8|2306.5|33
1615474100000|2021-03-11 14:48:20|2307.5|2307.2|2308.5|2308.2|2308.8|2308.5|2307.3|2307|76
1615474110000|2021-03-11 14:48:30|2308.6|2308.3|2308|2307.7|2308.7|2308.4|2307.6|2307.3|44
1615474120000|2021-03-11 14:48:40|2307.9|2307.6|2307.5|2307.2|2307.9|2307.6|2306.7|2306.4|50
1615474130000|2021-03-11 14:48:50|2307.6|2307.3|2306.6|2306.3|2307.6|2307.3|2306.6|2306.3|31
1615474140000|2021-03-11 14:49:00|2306.8|2306.5|2306.3|2306|2306.9|2306.6|2305.8|2305.5|46
1615474150000|2021-03-11 14:49:10|2306.2|2305.9|2305.8|2305.5|2306.6|2306.3|2305.4|2305.1|44
1615474160000|2021-03-11 14:49:20|2305.9|2305.6|2306.4|2306.1|2306.9|2306.6|2305.9|2305.6|83
1615474170000|2021-03-11 14:49:30|2306.2|2305.9|2306.9|2306.6|2307.1|2306.8|2306.2|2305.9|39
1615474180000|2021-03-11 14:49:40|2307|2306.7|2307|2306.7|2307.4|2307.1|2306.4|2306.1|80
1615474190000|2021-03-11 14:49:50|2306.9|2306.6|2307.4|2307.1|2307.7|2307.4|2306.9|2306.6|80
1615474200000|2021-03-11 14:50:00|2307.5|2307.2|2309.3|2309|2309.3|2309|2307.1|2306.8|129
1615474210000|2021-03-11 14:50:10|2309.4|2309.1|2309.6|2309.3|2309.8|2309.5|2309|2308.7|118
1615474220000|2021-03-11 14:50:20|2309.7|2309.4|2309.7|2309.4|2309.9|2309.6|2309.2|2308.9|45
1615474230000|2021-03-11 14:50:30|2309.5|2309.2|2310.7|2310.4|2311.1|2310.8|2309.5|2309.2|119
1615474240000|2021-03-11 14:50:40|2310.9|2310.6|2310.1|2309.8|2310.9|2310.6|2309.8|2309.5|79
1615474250000|2021-03-11 14:50:50|2310.3|2310|2310.3|2310|2310.5|2310.2|2310.1|2309.8|30
1615474260000|2021-03-11 14:51:00|2310.5|2310.2|2308.7|2308.4|2310.7|2310.4|2308.4|2308.1|150
1615474270000|2021-03-11 14:51:10|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.2|2307.9|58
1615474280000|2021-03-11 14:51:20|2308.9|2308.6|2308.6|2308.3|2309.3|2309|2308.4|2308.1|41
1615474290000|2021-03-11 14:51:30|2309|2308.7|2310.1|2309.8|2310.2|2309.9|2309|2308.7|58
1615474300000|2021-03-11 14:51:40|2309.9|2309.6|2309.6|2309.3|2310.2|2309.9|2309.4|2309.1|40
1615474310000|2021-03-11 14:51:50|2309.7|2309.4|2310|2309.7|2310.1|2309.8|2309.2|2308.9|41
1615474320000|2021-03-11 14:52:00|2310.1|2309.8|2311|2310.7|2311|2310.7|2309.8|2309.5|122
1615474330000|2021-03-11 14:52:10|2311.1|2310.8|2310.5|2310.2|2311.2|2310.9|2310.2|2309.9|465
1615474340000|2021-03-11 14:52:20|2310.4|2310.1|2310.3|2310|2310.5|2310.2|2309.7|2309.4|80
1615474350000|2021-03-11 14:52:30|2310.5|2310.2|2311.3|2311|2311.5|2311.2|2310.5|2310.2|70
1615474360000|2021-03-11 14:52:40|2311.4|2311.1|2311.7|2311.4|2312.2|2311.9|2311.2|2310.9|139
1615474370000|2021-03-11 14:52:50|2311.9|2311.6|2310.9|2310.6|2312|2311.7|2310.8|2310.5|89
1615474380000|2021-03-11 14:53:00|2310.5|2310.2|2311.7|2311.4|2311.7|2311.4|2310.5|2310.2|40
1615474390000|2021-03-11 14:53:10|2311.6|2311.3|2311.9|2311.6|2312.1|2311.8|2311.6|2311.3|50
1615474400000|2021-03-11 14:53:20|2311.8|2311.5|2312.5|2312.2|2312.7|2312.4|2311.8|2311.5|77
1615474410000|2021-03-11 14:53:30|2312.4|2312.1|2312.6|2312.3|2312.7|2312.4|2312.3|2312|46
1615474420000|2021-03-11 14:53:40|2312.9|2312.6|2312.1|2311.8|2313|2312.7|2312.1|2311.8|50
1615474430000|2021-03-11 14:53:50|2311.7|2311.4|2312.7|2312.4|2312.7|2312.4|2311.7|2311.4|160
1615474440000|2021-03-11 14:54:00|2312.4|2312.1|2311.8|2311.5|2312.4|2312.1|2311.4|2311.1|67
1615474450000|2021-03-11 14:54:10|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.6|2311.3|74
1615474460000|2021-03-11 14:54:20|2311.7|2311.4|2312.3|2312|2312.5|2312.2|2311.7|2311.4|64
1615474470000|2021-03-11 14:54:30|2312.4|2312.1|2312.6|2312.3|2312.7|2312.4|2312.2|2311.9|158
1615474480000|2021-03-11 14:54:40|2312.5|2312.2|2313.2|2312.9|2313.3|2313|2312.5|2312.2|50
1615474490000|2021-03-11 14:54:50|2313.1|2312.8|2313.2|2312.9|2313.4|2313.1|2312.9|2312.6|61
1615474500000|2021-03-11 14:55:00|2313.4|2313.1|2314|2313.7|2314.6|2314.3|2313.2|2312.9|170
1615474510000|2021-03-11 14:55:10|2314.2|2313.9|2314.1|2313.8|2314.4|2314.1|2313.2|2312.9|118
1615474520000|2021-03-11 14:55:20|2314.3|2314|2314.8|2314.5|2314.8|2314.5|2314.2|2313.9|121
1615474530000|2021-03-11 14:55:30|2314.5|2314.2|2314.5|2314.2|2314.8|2314.5|2313.9|2313.6|77
1615474540000|2021-03-11 14:55:40|2314.6|2314.3|2313.5|2313.2|2314.6|2314.3|2313|2312.7|127
1615474550000|2021-03-11 14:55:50|2313.7|2313.4|2313.1|2312.8|2314.1|2313.8|2313|2312.7|63
1615474560000|2021-03-11 14:56:00|2313.6|2313.3|2314.5|2314.2|2314.6|2314.3|2313.5|2313.2|87
1615474570000|2021-03-11 14:56:10|2314.4|2314.1|2314.1|2313.8|2315|2314.7|2314|2313.7|91
1615474580000|2021-03-11 14:56:20|2314.5|2314.2|2314.7|2314.4|2315.1|2314.8|2314.1|2313.8|90
1615474590000|2021-03-11 14:56:30|2314.6|2314.3|2315.6|2315.3|2315.6|2315.3|2314.6|2314.3|81
1615474600000|2021-03-11 14:56:40|2315.5|2315.2|2314.7|2314.4|2315.8|2315.5|2314.7|2314.4|250
1615474610000|2021-03-11 14:56:50|2314.9|2314.6|2315.4|2315.1|2315.6|2315.3|2314.8|2314.5|120
1615474620000|2021-03-11 14:57:00|2315.6|2315.3|2317.2|2316.9|2317.5|2317.2|2315.4|2315.1|380
1615474630000|2021-03-11 14:57:10|2317.1|2316.8|2316.9|2316.6|2317.6|2317.3|2316.5|2316.2|157
1615474640000|2021-03-11 14:57:20|2316.5|2316.2|2316.9|2316.6|2316.9|2316.6|2316.4|2316.1|146
1615474650000|2021-03-11 14:57:30|2316.8|2316.5|2315.8|2315.5|2316.9|2316.6|2315.7|2315.4|139
1615474660000|2021-03-11 14:57:40|2315.9|2315.6|2315.1|2314.8|2315.9|2315.6|2314.9|2314.6|88
1615474670000|2021-03-11 14:57:50|2315.4|2315.1|2314.9|2314.6|2315.8|2315.5|2314.9|2314.6|90
1615474680000|2021-03-11 14:58:00|2315|2314.7|2316.2|2315.9|2316.2|2315.9|2315|2314.7|101
1615474690000|2021-03-11 14:58:10|2316|2315.7|2317|2316.7|2317.1|2316.8|2316|2315.7|92
1615474700000|2021-03-11 14:58:20|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.2|2315.9|58
1615474710000|2021-03-11 14:58:30|2317|2316.7|2317.2|2316.9|2317.4|2317.1|2316.9|2316.6|98
1615474720000|2021-03-11 14:58:40|2317.3|2317|2317.3|2317|2317.7|2317.4|2317.3|2317|109
1615474730000|2021-03-11 14:58:50|2317|2316.7|2317.1|2316.8|2317.3|2317|2316.6|2316.3|115
1615474740000|2021-03-11 14:59:00|2316.9|2316.6|2316.1|2315.8|2316.9|2316.6|2315.8|2315.5|201
1615474750000|2021-03-11 14:59:10|2316.3|2316|2316.8|2316.5|2316.9|2316.6|2316.1|2315.8|161
1615474760000|2021-03-11 14:59:20|2316.7|2316.4|2317.7|2317.4|2317.9|2317.6|2316.6|2316.3|184
1615474770000|2021-03-11 14:59:30|2318|2317.7|2317.6|2317.3|2318.3|2318|2317.6|2317.3|79
1615474780000|2021-03-11 14:59:40|2317.7|2317.4|2318.4|2318.1|2319|2318.7|2317.7|2317.4|176
1615474790000|2021-03-11 14:59:50|2318.3|2318|2319.1|2318.8|2319.1|2318.8|2318.3|2318|125
1615474800000|2021-03-11 15:00:00|2319.4|2319.1|2318.9|2318.6|2319.9|2319.6|2318.6|2318.3|251
1615474810000|2021-03-11 15:00:10|2318.7|2318.4|2319.2|2318.9|2319.5|2319.2|2318.5|2318.2|70
1615474820000|2021-03-11 15:00:20|2319.1|2318.8|2319|2318.7|2319.3|2319|2318.2|2317.9|97
1615474830000|2021-03-11 15:00:30|2319.4|2319.1|2319.8|2319.5|2320|2319.7|2319.2|2318.9|112
1615474840000|2021-03-11 15:00:40|2319.7|2319.4|2320.1|2319.8|2320.6|2320.3|2319.6|2319.3|114
1615474850000|2021-03-11 15:00:50|2320.2|2319.9|2321|2320.7|2321|2320.7|2320.2|2319.9|63
1615474860000|2021-03-11 15:01:00|2320.9|2320.6|2320.5|2320.2|2321.1|2320.8|2320.5|2320.2|716
1615474870000|2021-03-11 15:01:10|2320.4|2320.1|2320.7|2320.4|2321.3|2321|2320.4|2320.1|154
1615474880000|2021-03-11 15:01:20|2320.8|2320.5|2320.6|2320.3|2320.9|2320.6|2320|2319.7|106
1615474890000|2021-03-11 15:01:30|2320.5|2320.2|2319.8|2319.5|2320.5|2320.2|2319.7|2319.4|126
1615474900000|2021-03-11 15:01:40|2319.9|2319.6|2320|2319.7|2320.2|2319.9|2319.7|2319.4|138
1615474910000|2021-03-11 15:01:50|2319.9|2319.6|2319.6|2319.3|2320.2|2319.9|2319.4|2319.1|93
1615474920000|2021-03-11 15:02:00|2319.7|2319.4|2319|2318.7|2319.8|2319.5|2318.8|2318.5|235
1615474930000|2021-03-11 15:02:10|2319.1|2318.8|2319.7|2319.4|2319.9|2319.6|2319.1|2318.8|113
1615474940000|2021-03-11 15:02:20|2319.5|2319.2|2319.9|2319.6|2319.9|2319.6|2319.1|2318.8|80
1615474950000|2021-03-11 15:02:30|2319.8|2319.5|2320.1|2319.8|2320.3|2320|2319.6|2319.3|82
1615474960000|2021-03-11 15:02:40|2320.3|2320|2319.8|2319.5|2320.4|2320.1|2319.8|2319.5|86
1615474970000|2021-03-11 15:02:50|2320|2319.7|2319.9|2319.6|2320.2|2319.9|2319.4|2319.1|65
1615474980000|2021-03-11 15:03:00|2319.7|2319.4|2319.5|2319.2|2320|2319.7|2318.9|2318.6|92
1615474990000|2021-03-11 15:03:10|2319.6|2319.3|2320.2|2319.9|2320.2|2319.9|2319.5|2319.2|76
1615475000000|2021-03-11 15:03:20|2320|2319.7|2320.1|2319.8|2320.2|2319.9|2319.6|2319.3|95
1615475010000|2021-03-11 15:03:30|2320.2|2319.9|2320.8|2320.5|2321.1|2320.8|2320|2319.7|101
1615475020000|2021-03-11 15:03:40|2320.9|2320.6|2320.6|2320.3|2321.1|2320.8|2320.5|2320.2|96
1615475030000|2021-03-11 15:03:50|2320.8|2320.5|2320.8|2320.5|2321.1|2320.8|2320.7|2320.4|41
1615475040000|2021-03-11 15:04:00|2320.7|2320.4|2320.4|2320.1|2320.8|2320.5|2319.9|2319.6|95
1615475050000|2021-03-11 15:04:10|2320.5|2320.2|2320.7|2320.4|2320.7|2320.4|2320.3|2320|70
1615475060000|2021-03-11 15:04:20|2320.6|2320.3|2321.3|2321|2321.4|2321.1|2320.5|2320.2|111
1615475070000|2021-03-11 15:04:30|2321.2|2320.9|2321.4|2321.1|2321.6|2321.3|2321.1|2320.8|156
1615475080000|2021-03-11 15:04:40|2321.5|2321.2|2320.7|2320.4|2321.6|2321.3|2320.7|2320.4|126
1615475090000|2021-03-11 15:04:50|2320.8|2320.5|2319.5|2319.2|2321.2|2320.9|2319.5|2319.2|102
1615475100000|2021-03-11 15:05:00|2319.7|2319.4|2320.9|2320.6|2321.1|2320.8|2319.5|2319.2|120
1615475110000|2021-03-11 15:05:10|2320.8|2320.5|2321.9|2321.6|2322|2321.7|2320.8|2320.5|749
1615475120000|2021-03-11 15:05:20|2322|2321.7|2321.5|2321.2|2322.3|2322|2321.4|2321.1|163
1615475130000|2021-03-11 15:05:30|2321.3|2321|2321.3|2321|2321.4|2321.1|2320.5|2320.2|98
1615475140000|2021-03-11 15:05:40|2321.5|2321.2|2320.9|2320.6|2321.8|2321.5|2320.8|2320.5|57
1615475150000|2021-03-11 15:05:50|2320.7|2320.4|2320.7|2320.4|2321|2320.7|2320.2|2319.9|70
1615475160000|2021-03-11 15:06:00|2320.9|2320.6|2321|2320.7|2321.2|2320.9|2320.6|2320.3|47
1615475170000|2021-03-11 15:06:10|2320.9|2320.6|2320.5|2320.2|2320.9|2320.6|2320.4|2320.1|32
1615475180000|2021-03-11 15:06:20|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2319.7|2319.4|47
1615475190000|2021-03-11 15:06:30|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.4|2320.1|48
1615475200000|2021-03-11 15:06:40|2320.3|2320|2319.4|2319.1|2320.3|2320|2319.1|2318.8|105
1615475210000|2021-03-11 15:06:50|2319.3|2319|2318.7|2318.4|2319.3|2319|2318.4|2318.1|77
1615475220000|2021-03-11 15:07:00|2318.6|2318.3|2318|2317.7|2318.6|2318.3|2317.8|2317.5|110
1615475230000|2021-03-11 15:07:10|2318.1|2317.8|2317.9|2317.6|2318.2|2317.9|2317.4|2317.1|62
1615475240000|2021-03-11 15:07:20|2317.7|2317.4|2317.9|2317.6|2318.5|2318.2|2317.7|2317.4|42
1615475250000|2021-03-11 15:07:30|2317.8|2317.5|2318.9|2318.6|2318.9|2318.6|2317.6|2317.3|82
1615475260000|2021-03-11 15:07:40|2318.7|2318.4|2320|2319.7|2320.1|2319.8|2318.4|2318.1|57
1615475270000|2021-03-11 15:07:50|2319.9|2319.6|2320.3|2320|2320.8|2320.5|2319.9|2319.6|58
1615475280000|2021-03-11 15:08:00|2320.5|2320.2|2321.4|2321.1|2321.4|2321.1|2320.5|2320.2|97
1615475290000|2021-03-11 15:08:10|2321.3|2321|2321.3|2321|2321.6|2321.3|2321|2320.7|217
1615475300000|2021-03-11 15:08:20|2320.9|2320.6|2319.8|2319.5|2320.9|2320.6|2319.8|2319.5|66
1615475310000|2021-03-11 15:08:30|2319.9|2319.6|2320.4|2320.1|2320.4|2320.1|2319.8|2319.5|30
1615475320000|2021-03-11 15:08:40|2319.9|2319.6|2319.4|2319.1|2319.9|2319.6|2319.4|2319.1|64
1615475330000|2021-03-11 15:08:50|2319.7|2319.4|2320.5|2320.2|2320.5|2320.2|2319.7|2319.4|41
1615475340000|2021-03-11 15:09:00|2320.4|2320.1|2319.8|2319.5|2321.1|2320.8|2319.8|2319.5|57
1615475350000|2021-03-11 15:09:10|2319.7|2319.4|2318.9|2318.6|2319.7|2319.4|2318.9|2318.6|38
1615475360000|2021-03-11 15:09:20|2318.7|2318.4|2318.3|2318|2318.9|2318.6|2318.1|2317.8|44
1615475370000|2021-03-11 15:09:30|2318|2317.7|2318.8|2318.5|2319.5|2319.2|2317.9|2317.6|48
1615475380000|2021-03-11 15:09:40|2318.9|2318.6|2320.3|2320|2320.4|2320.1|2318.7|2318.4|87
1615475390000|2021-03-11 15:09:50|2319.9|2319.6|2320.7|2320.4|2320.7|2320.4|2319.8|2319.5|60
1615475400000|2021-03-11 15:10:00|2320.9|2320.6|2320.4|2320.1|2321.2|2320.9|2320.1|2319.8|80
1615475410000|2021-03-11 15:10:10|2320.2|2319.9|2320.8|2320.5|2320.9|2320.6|2319.7|2319.4|30
1615475420000|2021-03-11 15:10:20|2320.6|2320.3|2320.1|2319.8|2320.6|2320.3|2319.9|2319.6|25
1615475430000|2021-03-11 15:10:30|2319.9|2319.6|2320.7|2320.4|2320.8|2320.5|2319.9|2319.6|17
1615475440000|2021-03-11 15:10:40|2321.2|2320.9|2320.8|2320.5|2321.4|2321.1|2320.8|2320.5|18
1615475450000|2021-03-11 15:10:50|2321.2|2320.9|2321|2320.7|2321.2|2320.9|2320.9|2320.6|13
1615475460000|2021-03-11 15:11:00|2321.3|2321|2321.7|2321.4|2321.9|2321.6|2321.2|2320.9|120
1615475470000|2021-03-11 15:11:10|2321.9|2321.6|2321.1|2320.8|2321.9|2321.6|2320.8|2320.5|46
1615475480000|2021-03-11 15:11:20|2321.4|2321.1|2320.7|2320.4|2321.5|2321.2|2320.7|2320.4|35
1615475490000|2021-03-11 15:11:30|2320.8|2320.5|2321.2|2320.9|2321.2|2320.9|2320.8|2320.5|38
1615475500000|2021-03-11 15:11:40|2321.1|2320.8|2321.6|2321.3|2321.8|2321.5|2320.8|2320.5|34
1615475510000|2021-03-11 15:11:50|2321.8|2321.5|2322.2|2321.9|2322.5|2322.2|2321.8|2321.5|85
1615475520000|2021-03-11 15:12:00|2322.4|2322.1|2322.7|2322.4|2322.9|2322.6|2322.3|2322|89
1615475530000|2021-03-11 15:12:10|2322.9|2322.6|2323.8|2323.5|2324|2323.7|2322.8|2322.5|117
1615475540000|2021-03-11 15:12:20|2323.5|2323.2|2322.8|2322.5|2323.8|2323.5|2322.8|2322.5|69
1615475550000|2021-03-11 15:12:30|2322.7|2322.4|2322.5|2322.2|2322.7|2322.4|2322.2|2321.9|50
1615475560000|2021-03-11 15:12:40|2322.6|2322.3|2323.3|2323|2323.3|2323|2322.6|2322.3|67
1615475570000|2021-03-11 15:12:50|2323.4|2323.1|2323.2|2322.9|2323.7|2323.4|2323.1|2322.8|127
1615475580000|2021-03-11 15:13:00|2323.1|2322.8|2323.4|2323.1|2323.4|2323.1|2322.7|2322.4|46
1615475590000|2021-03-11 15:13:10|2323.2|2322.9|2323.2|2322.9|2323.4|2323.1|2322.8|2322.5|25
1615475600000|2021-03-11 15:13:20|2323|2322.7|2323.1|2322.8|2323.3|2323|2322.9|2322.6|34
1615475610000|2021-03-11 15:13:30|2323|2322.7|2322.9|2322.6|2323.2|2322.9|2322.9|2322.6|29
1615475620000|2021-03-11 15:13:40|2323|2322.7|2321.5|2321.2|2323|2322.7|2321.3|2321|60
1615475630000|2021-03-11 15:13:50|2321.4|2321.1|2320.6|2320.3|2321.7|2321.4|2320.2|2319.9|143
1615475640000|2021-03-11 15:14:00|2320.8|2320.5|2320.1|2319.8|2320.9|2320.6|2319.9|2319.6|116
1615475650000|2021-03-11 15:14:10|2320.2|2319.9|2320.6|2320.3|2321.3|2321|2320.2|2319.9|52
1615475660000|2021-03-11 15:14:20|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320|2319.7|26
1615475670000|2021-03-11 15:14:30|2320.6|2320.3|2321.6|2321.3|2321.6|2321.3|2320.3|2320|34
1615475680000|2021-03-11 15:14:40|2321.4|2321.1|2321.9|2321.6|2322|2321.7|2321.4|2321.1|34
1615475690000|2021-03-11 15:14:50|2321.8|2321.5|2321.4|2321.1|2322.2|2321.9|2321.4|2321.1|74
1615475700000|2021-03-11 15:15:00|2321.7|2321.4|2322.4|2322.1|2322.5|2322.2|2321.7|2321.4|91
1615475710000|2021-03-11 15:15:10|2322.5|2322.2|2323.2|2322.9|2323.5|2323.2|2322.5|2322.2|101
1615475720000|2021-03-11 15:15:20|2322.8|2322.5|2322|2321.7|2322.8|2322.5|2321.9|2321.6|59
1615475730000|2021-03-11 15:15:30|2321.9|2321.6|2320.4|2320.1|2321.9|2321.6|2320.2|2319.9|331
1615475740000|2021-03-11 15:15:40|2320.5|2320.2|2319.5|2319.2|2320.5|2320.2|2319.5|2319.2|99
1615475750000|2021-03-11 15:15:50|2319.7|2319.4|2320|2319.7|2320.7|2320.4|2319.3|2319|147
1615475760000|2021-03-11 15:16:00|2320.2|2319.9|2319.2|2318.9|2320.2|2319.9|2319.2|2318.9|105
1615475770000|2021-03-11 15:16:10|2319.4|2319.1|2320.6|2320.3|2320.8|2320.5|2319.3|2319|111
1615475780000|2021-03-11 15:16:20|2320|2319.7|2320.4|2320.1|2320.4|2320.1|2319.7|2319.4|91
1615475790000|2021-03-11 15:16:30|2320.1|2319.8|2319.3|2319|2320.1|2319.8|2318.9|2318.6|46
1615475800000|2021-03-11 15:16:40|2319.2|2318.9|2318.4|2318.1|2319.2|2318.9|2318.4|2318.1|107
1615475810000|2021-03-11 15:16:50|2318.3|2318|2317.6|2317.3|2318.5|2318.2|2317.6|2317.3|42
1615475820000|2021-03-11 15:17:00|2317.2|2316.9|2317.8|2317.5|2318.5|2318.2|2317.2|2316.9|111
1615475830000|2021-03-11 15:17:10|2317.9|2317.6|2317|2316.7|2318.1|2317.8|2316.3|2316|121
1615475840000|2021-03-11 15:17:20|2317.1|2316.8|2317.1|2316.8|2317.4|2317.1|2316.6|2316.3|41
1615475850000|2021-03-11 15:17:30|2317.3|2317|2317.2|2316.9|2317.7|2317.4|2317.2|2316.9|41
1615475860000|2021-03-11 15:17:40|2316.8|2316.5|2317|2316.7|2317.3|2317|2316.6|2316.3|90
1615475870000|2021-03-11 15:17:50|2316.9|2316.6|2315.5|2315.2|2317|2316.7|2315.5|2315.2|75
1615475880000|2021-03-11 15:18:00|2315.3|2315|2313.9|2313.6|2315.3|2315|2313.6|2313.3|181
1615475890000|2021-03-11 15:18:10|2314.1|2313.8|2314.7|2314.4|2314.7|2314.4|2313.7|2313.4|68
1615475900000|2021-03-11 15:18:20|2314.4|2314.1|2314.2|2313.9|2314.6|2314.3|2313.8|2313.5|73
1615475910000|2021-03-11 15:18:30|2314|2313.7|2313.4|2313.1|2314|2313.7|2313|2312.7|75
1615475920000|2021-03-11 15:18:40|2312.7|2312.4|2310.4|2310.1|2312.9|2312.6|2310|2309.7|204
1615475930000|2021-03-11 15:18:50|2310.5|2310.2|2310.1|2309.8|2310.5|2310.2|2309.4|2309.1|137
1615475940000|2021-03-11 15:19:00|2310|2309.7|2310.6|2310.3|2310.9|2310.6|2308.8|2308.5|172
1615475950000|2021-03-11 15:19:10|2310.7|2310.4|2310.5|2310.2|2310.7|2310.4|2309.9|2309.6|99
1615475960000|2021-03-11 15:19:20|2310.9|2310.6|2311.5|2311.2|2311.6|2311.3|2310.6|2310.3|140
1615475970000|2021-03-11 15:19:30|2311.6|2311.3|2311.4|2311.1|2311.7|2311.4|2310.7|2310.4|81
1615475980000|2021-03-11 15:19:40|2311.3|2311|2311.3|2311|2311.4|2311.1|2310.9|2310.6|40
1615475990000|2021-03-11 15:19:50|2311.6|2311.3|2311.9|2311.6|2312.1|2311.8|2311.5|2311.2|50
1615476000000|2021-03-11 15:20:00|2311.7|2311.4|2311.1|2310.8|2311.7|2311.4|2310.7|2310.4|79
1615476010000|2021-03-11 15:20:10|2311.4|2311.1|2311.8|2311.5|2312|2311.7|2311.4|2311.1|79
1615476020000|2021-03-11 15:20:20|2311.9|2311.6|2312.1|2311.8|2312.2|2311.9|2311.3|2311|81
1615476030000|2021-03-11 15:20:30|2312|2311.7|2312.8|2312.5|2312.8|2312.5|2311.5|2311.2|516
1615476040000|2021-03-11 15:20:40|2312.7|2312.4|2313.2|2312.9|2313.2|2312.9|2312.4|2312.1|107
1615476050000|2021-03-11 15:20:50|2313.3|2313|2313.9|2313.6|2314.1|2313.8|2313.3|2313|100
1615476060000|2021-03-11 15:21:00|2313.8|2313.5|2314.5|2314.2|2314.5|2314.2|2313.5|2313.2|114
1615476070000|2021-03-11 15:21:10|2314.2|2313.9|2315.4|2315.1|2315.5|2315.2|2314.2|2313.9|58
1615476080000|2021-03-11 15:21:20|2315.5|2315.2|2315.8|2315.5|2316.1|2315.8|2315.4|2315.1|583
1615476090000|2021-03-11 15:21:30|2316|2315.7|2316.6|2316.3|2316.8|2316.5|2315.6|2315.3|111
1615476100000|2021-03-11 15:21:40|2316.7|2316.4|2316|2315.7|2316.7|2316.4|2315.8|2315.5|87
1615476110000|2021-03-11 15:21:50|2316.1|2315.8|2316.8|2316.5|2316.8|2316.5|2316|2315.7|52
1615476120000|2021-03-11 15:22:00|2316.7|2316.4|2317.7|2317.4|2317.9|2317.6|2316.5|2316.2|145
1615476130000|2021-03-11 15:22:10|2317.9|2317.6|2317.6|2317.3|2317.9|2317.6|2317.2|2316.9|77
1615476140000|2021-03-11 15:22:20|2317.7|2317.4|2318.1|2317.8|2319.2|2318.9|2317.7|2317.4|110
1615476150000|2021-03-11 15:22:30|2317.8|2317.5|2317.6|2317.3|2317.8|2317.5|2316.9|2316.6|170
1615476160000|2021-03-11 15:22:40|2318.3|2318|2318.3|2318|2318.5|2318.2|2318.2|2317.9|38
1615476170000|2021-03-11 15:22:50|2318.1|2317.8|2318.2|2317.9|2318.7|2318.4|2318.1|2317.8|47
1615476180000|2021-03-11 15:23:00|2318.3|2318|2318.9|2318.6|2319.3|2319|2318.3|2318|61
1615476190000|2021-03-11 15:23:10|2318.8|2318.5|2318.9|2318.6|2319.1|2318.8|2318.6|2318.3|26
1615476200000|2021-03-11 15:23:20|2318.6|2318.3|2317.9|2317.6|2318.6|2318.3|2317.4|2317.1|57
1615476210000|2021-03-11 15:23:30|2318.2|2317.9|2318.7|2318.4|2318.7|2318.4|2318.2|2317.9|28
1615476220000|2021-03-11 15:23:40|2318.6|2318.3|2318.9|2318.6|2318.9|2318.6|2318.5|2318.2|32
1615476230000|2021-03-11 15:23:50|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.3|2318|28
1615476240000|2021-03-11 15:24:00|2318.4|2318.1|2318.9|2318.6|2318.9|2318.6|2318|2317.7|31
1615476250000|2021-03-11 15:24:10|2319|2318.7|2319|2318.7|2319.5|2319.2|2318.8|2318.5|42
1615476260000|2021-03-11 15:24:20|2318.9|2318.6|2319.2|2318.9|2319.6|2319.3|2318.9|2318.6|39
1615476270000|2021-03-11 15:24:30|2319|2318.7|2319.2|2318.9|2319.4|2319.1|2318.9|2318.6|26
1615476280000|2021-03-11 15:24:40|2319.4|2319.1|2319.2|2318.9|2319.5|2319.2|2319.1|2318.8|31
1615476290000|2021-03-11 15:24:50|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.2|2317.9|48
1615476300000|2021-03-11 15:25:00|2318.7|2318.4|2319.1|2318.8|2319.3|2319|2318.7|2318.4|38
1615476310000|2021-03-11 15:25:10|2319.3|2319|2320.1|2319.8|2320.1|2319.8|2319.1|2318.8|50
1615476320000|2021-03-11 15:25:20|2320.2|2319.9|2320.9|2320.6|2320.9|2320.6|2319.4|2319.1|89
1615476330000|2021-03-11 15:25:30|2320.5|2320.2|2320.1|2319.8|2320.5|2320.2|2319.7|2319.4|23
1615476340000|2021-03-11 15:25:40|2320.3|2320|2320.6|2320.3|2320.7|2320.4|2320.3|2320|525
1615476350000|2021-03-11 15:25:50|2320.1|2319.8|2320.4|2320.1|2320.4|2320.1|2319.9|2319.6|105
1615476360000|2021-03-11 15:26:00|2320.2|2319.9|2320.1|2319.8|2320.3|2320|2320|2319.7|54
1615476370000|2021-03-11 15:26:10|2319.9|2319.6|2319.5|2319.2|2320.4|2320.1|2319.4|2319.1|95
1615476380000|2021-03-11 15:26:20|2319.4|2319.1|2320|2319.7|2320.6|2320.3|2319.4|2319.1|35
1615476390000|2021-03-11 15:26:30|2320.2|2319.9|2319.9|2319.6|2320.2|2319.9|2319.6|2319.3|36
1615476400000|2021-03-11 15:26:40|2320|2319.7|2320.3|2320|2320.6|2320.3|2320|2319.7|32
1615476410000|2021-03-11 15:26:50|2320.4|2320.1|2319.6|2319.3|2320.5|2320.2|2319.6|2319.3|35
1615476420000|2021-03-11 15:27:00|2320.1|2319.8|2319.4|2319.1|2320.4|2320.1|2319.4|2319.1|35
1615476430000|2021-03-11 15:27:10|2319.9|2319.6|2320.3|2320|2320.5|2320.2|2319.9|2319.6|40
1615476440000|2021-03-11 15:27:20|2320.4|2320.1|2320.5|2320.2|2320.9|2320.6|2320.4|2320.1|50
1615476450000|2021-03-11 15:27:30|2320.4|2320.1|2320.5|2320.2|2320.6|2320.3|2319.7|2319.4|59
1615476460000|2021-03-11 15:27:40|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.2|2319.9|56
1615476470000|2021-03-11 15:27:50|2320.8|2320.5|2320.2|2319.9|2320.9|2320.6|2320.2|2319.9|69
1615476480000|2021-03-11 15:28:00|2320|2319.7|2320.4|2320.1|2320.5|2320.2|2320|2319.7|15
1615476490000|2021-03-11 15:28:10|2320.3|2320|2321|2320.7|2321|2320.7|2320|2319.7|45
1615476500000|2021-03-11 15:28:20|2321.1|2320.8|2321.1|2320.8|2321.3|2321|2320.8|2320.5|35
1615476510000|2021-03-11 15:28:30|2321.2|2320.9|2320.7|2320.4|2321.3|2321|2320.5|2320.2|44
1615476520000|2021-03-11 15:28:40|2320.6|2320.3|2321.5|2321.2|2321.5|2321.2|2320.5|2320.2|34
1615476530000|2021-03-11 15:28:50|2321.3|2321|2321.7|2321.4|2321.7|2321.4|2321.1|2320.8|56
1615476540000|2021-03-11 15:29:00|2321.5|2321.2|2321.9|2321.6|2321.9|2321.6|2320.9|2320.6|103
1615476550000|2021-03-11 15:29:10|2321.6|2321.3|2321.1|2320.8|2321.8|2321.5|2321|2320.7|36
1615476560000|2021-03-11 15:29:20|2321|2320.7|2321.6|2321.3|2321.9|2321.6|2321|2320.7|43
1615476570000|2021-03-11 15:29:30|2321.8|2321.5|2321.6|2321.3|2322|2321.7|2321.5|2321.2|88
1615476580000|2021-03-11 15:29:40|2321.5|2321.2|2321.9|2321.6|2322.1|2321.8|2321.5|2321.2|22
1615476590000|2021-03-11 15:29:50|2322.1|2321.8|2321.7|2321.4|2322.4|2322.1|2321.7|2321.4|59
1615476600000|2021-03-11 15:30:00|2322|2321.7|2322.9|2322.6|2322.9|2322.6|2321.9|2321.6|94
1615476610000|2021-03-11 15:30:10|2323|2322.7|2323.8|2323.5|2323.8|2323.5|2323|2322.7|781
1615476620000|2021-03-11 15:30:20|2323.7|2323.4|2324.3|2324|2324.3|2324|2323.5|2323.2|277
1615476630000|2021-03-11 15:30:30|2324.2|2323.9|2323.9|2323.6|2324.2|2323.9|2323.7|2323.4|393
1615476640000|2021-03-11 15:30:40|2323.8|2323.5|2324.8|2324.5|2324.9|2324.6|2323.8|2323.5|223
1615476650000|2021-03-11 15:30:50|2324.5|2324.2|2324.3|2324|2325|2324.7|2324.3|2324|71
1615476660000|2021-03-11 15:31:00|2324.2|2323.9|2323.5|2323.2|2324.4|2324.1|2323.4|2323.1|117
1615476670000|2021-03-11 15:31:10|2323.2|2322.9|2324.4|2324.1|2324.4|2324.1|2322.7|2322.4|177
1615476680000|2021-03-11 15:31:20|2324.5|2324.2|2323.8|2323.5|2324.6|2324.3|2323.7|2323.4|50
1615476690000|2021-03-11 15:31:30|2323.9|2323.6|2322.9|2322.6|2324.4|2324.1|2322.7|2322.4|68
1615476700000|2021-03-11 15:31:40|2323|2322.7|2323.2|2322.9|2323.4|2323.1|2322.8|2322.5|49
1615476710000|2021-03-11 15:31:50|2323.4|2323.1|2324.2|2323.9|2324.2|2323.9|2323.4|2323.1|85
1615476720000|2021-03-11 15:32:00|2324.1|2323.8|2323.8|2323.5|2324.4|2324.1|2323.7|2323.4|66
1615476730000|2021-03-11 15:32:10|2323.5|2323.2|2323.7|2323.4|2323.7|2323.4|2322.9|2322.6|34
1615476740000|2021-03-11 15:32:20|2323.6|2323.3|2323.1|2322.8|2323.9|2323.6|2323.1|2322.8|22
1615476750000|2021-03-11 15:32:30|2323.2|2322.9|2323.2|2322.9|2323.5|2323.2|2323|2322.7|36
1615476760000|2021-03-11 15:32:40|2323.3|2323|2323.6|2323.3|2324.2|2323.9|2323.1|2322.8|112
1615476770000|2021-03-11 15:32:50|2323.5|2323.2|2324.1|2323.8|2324.3|2324|2323.2|2322.9|31
1615476780000|2021-03-11 15:33:00|2324|2323.7|2324.4|2324.1|2324.4|2324.1|2323.5|2323.2|22
1615476790000|2021-03-11 15:33:10|2324.5|2324.2|2324.7|2324.4|2325.3|2325|2324.4|2324.1|95
1615476800000|2021-03-11 15:33:20|2324.8|2324.5|2325.1|2324.8|2325.1|2324.8|2324.6|2324.3|41
1615476810000|2021-03-11 15:33:30|2325|2324.7|2325.2|2324.9|2325.3|2325|2325|2324.7|40
1615476820000|2021-03-11 15:33:40|2324.8|2324.5|2324.9|2324.6|2325|2324.7|2324.7|2324.4|47
1615476830000|2021-03-11 15:33:50|2324.8|2324.5|2325|2324.7|2325|2324.7|2324.5|2324.2|33
1615476840000|2021-03-11 15:34:00|2324.9|2324.6|2325.8|2325.5|2325.9|2325.6|2324.9|2324.6|155
1615476850000|2021-03-11 15:34:10|2325.7|2325.4|2325.8|2325.5|2326|2325.7|2325.4|2325.1|54
1615476860000|2021-03-11 15:34:20|2325.6|2325.3|2325|2324.7|2325.8|2325.5|2325|2324.7|63
1615476870000|2021-03-11 15:34:30|2325.2|2324.9|2324.6|2324.3|2325.4|2325.1|2324.3|2324|101
1615476880000|2021-03-11 15:34:40|2324.8|2324.5|2324.5|2324.2|2325.3|2325|2324.5|2324.2|49
1615476890000|2021-03-11 15:34:50|2324.1|2323.8|2325.1|2324.8|2325.1|2324.8|2324.1|2323.8|48
1615476900000|2021-03-11 15:35:00|2325.2|2324.9|2325.5|2325.2|2325.5|2325.2|2325|2324.7|54
1615476910000|2021-03-11 15:35:10|2325.3|2325|2324.1|2323.8|2325.3|2325|2323.5|2323.2|72
1615476920000|2021-03-11 15:35:20|2323.9|2323.6|2324.6|2324.3|2324.7|2324.4|2323.9|2323.6|38
1615476930000|2021-03-11 15:35:30|2324.8|2324.5|2323.9|2323.6|2324.8|2324.5|2323.9|2323.6|37
1615476940000|2021-03-11 15:35:40|2323.6|2323.3|2324.2|2323.9|2324.4|2324.1|2323.6|2323.3|23
1615476950000|2021-03-11 15:35:50|2324.3|2324|2324.7|2324.4|2324.7|2324.4|2323.9|2323.6|32
1615476960000|2021-03-11 15:36:00|2324.8|2324.5|2325.1|2324.8|2325.3|2325|2324.5|2324.2|352
1615476970000|2021-03-11 15:36:10|2325.3|2325|2324.6|2324.3|2325.3|2325|2324.6|2324.3|41
1615476980000|2021-03-11 15:36:20|2324.8|2324.5|2325|2324.7|2325|2324.7|2324.5|2324.2|20
1615476990000|2021-03-11 15:36:30|2325.1|2324.8|2325.5|2325.2|2325.6|2325.3|2325.1|2324.8|26
1615477000000|2021-03-11 15:36:40|2325.6|2325.3|2325.6|2325.3|2325.9|2325.6|2325.5|2325.2|86
1615477010000|2021-03-11 15:36:50|2325.5|2325.2|2325.6|2325.3|2325.7|2325.4|2325.3|2325|67
1615477020000|2021-03-11 15:37:00|2325.7|2325.4|2326.2|2325.9|2326.4|2326.1|2325.7|2325.4|91
1615477030000|2021-03-11 15:37:10|2326.1|2325.8|2325.8|2325.5|2326.1|2325.8|2325.5|2325.2|101
1615477040000|2021-03-11 15:37:20|2325.6|2325.3|2326.1|2325.8|2326.1|2325.8|2325.5|2325.2|71
1615477050000|2021-03-11 15:37:30|2326.3|2326|2325.7|2325.4|2326.3|2326|2325.3|2325|52
1615477060000|2021-03-11 15:37:40|2325.6|2325.3|2325.9|2325.6|2326|2325.7|2325.2|2324.9|41
1615477070000|2021-03-11 15:37:50|2326|2325.7|2326.2|2325.9|2326.8|2326.5|2326|2325.7|152
1615477080000|2021-03-11 15:38:00|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.4|2325.1|53
1615477090000|2021-03-11 15:38:10|2325.8|2325.5|2326.1|2325.8|2326.1|2325.8|2325.8|2325.5|30
1615477100000|2021-03-11 15:38:20|2325.9|2325.6|2325.4|2325.1|2325.9|2325.6|2325.4|2325.1|66
1615477110000|2021-03-11 15:38:30|2325.3|2325|2325.1|2324.8|2325.4|2325.1|2325|2324.7|38
1615477120000|2021-03-11 15:38:40|2324.9|2324.6|2324.5|2324.2|2325|2324.7|2324.5|2324.2|25
1615477130000|2021-03-11 15:38:50|2324.7|2324.4|2324.3|2324|2324.8|2324.5|2324.3|2324|30
1615477140000|2021-03-11 15:39:00|2324.2|2323.9|2324.5|2324.2|2324.6|2324.3|2324|2323.7|32
1615477150000|2021-03-11 15:39:10|2324.6|2324.3|2324.8|2324.5|2325|2324.7|2324.4|2324.1|42
1615477160000|2021-03-11 15:39:20|2324.4|2324.1|2324.7|2324.4|2324.7|2324.4|2324.3|2324|28
1615477170000|2021-03-11 15:39:30|2324.5|2324.2|2324.4|2324.1|2324.8|2324.5|2324.3|2324|20
1615477180000|2021-03-11 15:39:40|2324.6|2324.3|2324.3|2324|2324.6|2324.3|2323.9|2323.6|66
1615477190000|2021-03-11 15:39:50|2324.4|2324.1|2324.5|2324.2|2324.8|2324.5|2324.4|2324.1|27
1615477200000|2021-03-11 15:40:00|2324.7|2324.4|2325.5|2325.2|2325.6|2325.3|2324.7|2324.4|49
1615477210000|2021-03-11 15:40:10|2325.3|2325|2326.1|2325.8|2326.5|2326.2|2325.3|2325|513
1615477220000|2021-03-11 15:40:20|2326.2|2325.9|2326.5|2326.2|2327|2326.7|2326.1|2325.8|76
1615477230000|2021-03-11 15:40:30|2326.4|2326.1|2326.3|2326|2326.6|2326.3|2326|2325.7|35
1615477240000|2021-03-11 15:40:40|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.1|2325.8|514
1615477250000|2021-03-11 15:40:50|2326.6|2326.3|2326|2325.7|2326.8|2326.5|2325.9|2325.6|143
1615477260000|2021-03-11 15:41:00|2326.1|2325.8|2326.1|2325.8|2326.5|2326.2|2326.1|2325.8|29
1615477270000|2021-03-11 15:41:10|2326|2325.7|2326.1|2325.8|2326.3|2326|2326|2325.7|18
1615477280000|2021-03-11 15:41:20|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.7|2325.4|41
1615477290000|2021-03-11 15:41:30|2326.1|2325.8|2326|2325.7|2326.1|2325.8|2325.9|2325.6|12
1615477300000|2021-03-11 15:41:40|2325.9|2325.6|2325.8|2325.5|2325.9|2325.6|2325.6|2325.3|96
1615477310000|2021-03-11 15:41:50|2325.7|2325.4|2326.4|2326.1|2326.4|2326.1|2325.7|2325.4|34
1615477320000|2021-03-11 15:42:00|2326.5|2326.2|2325.4|2325.1|2326.5|2326.2|2325.4|2325.1|36
1615477330000|2021-03-11 15:42:10|2325.5|2325.2|2325.8|2325.5|2325.8|2325.5|2325.4|2325.1|40
1615477340000|2021-03-11 15:42:20|2325.9|2325.6|2325.6|2325.3|2326.1|2325.8|2325.6|2325.3|28
1615477350000|2021-03-11 15:42:30|2325.7|2325.4|2325.8|2325.5|2325.9|2325.6|2325.4|2325.1|36
1615477360000|2021-03-11 15:42:40|2325.9|2325.6|2326.3|2326|2326.3|2326|2325.9|2325.6|10
1615477370000|2021-03-11 15:42:50|2326.5|2326.2|2326.2|2325.9|2326.5|2326.2|2326.1|2325.8|36
1615477380000|2021-03-11 15:43:00|2326|2325.7|2326|2325.7|2326|2325.7|2325.6|2325.3|43
1615477390000|2021-03-11 15:43:10|2325.9|2325.6|2326.2|2325.9|2326.5|2326.2|2325.9|2325.6|59
1615477400000|2021-03-11 15:43:20|2326.3|2326|2327.1|2326.8|2327.1|2326.8|2326.2|2325.9|75
1615477410000|2021-03-11 15:43:30|2327.5|2327.2|2327|2326.7|2327.5|2327.2|2327|2326.7|96
1615477420000|2021-03-11 15:43:40|2327.2|2326.9|2326.6|2326.3|2327.2|2326.9|2326.2|2325.9|141
1615477430000|2021-03-11 15:43:50|2326.8|2326.5|2326.5|2326.2|2326.8|2326.5|2326.3|2326|19
1615477440000|2021-03-11 15:44:00|2326.8|2326.5|2327|2326.7|2327.2|2326.9|2326.5|2326.2|105
1615477450000|2021-03-11 15:44:10|2326.9|2326.6|2327|2326.7|2327.2|2326.9|2326.8|2326.5|33
1615477460000|2021-03-11 15:44:20|2327.1|2326.8|2327.2|2326.9|2327.3|2327|2327|2326.7|86
1615477470000|2021-03-11 15:44:30|2327|2326.7|2327.1|2326.8|2327.2|2326.9|2326.9|2326.6|30
1615477480000|2021-03-11 15:44:40|2327|2326.7|2326.6|2326.3|2327.1|2326.8|2326.6|2326.3|26
1615477490000|2021-03-11 15:44:50|2326.9|2326.6|2326.8|2326.5|2326.9|2326.6|2326.6|2326.3|26
1615477500000|2021-03-11 15:45:00|2326.9|2326.6|2326.6|2326.3|2327.3|2327|2326.6|2326.3|53
1615477510000|2021-03-11 15:45:10|2326.7|2326.4|2325.8|2325.5|2326.7|2326.4|2325.8|2325.5|124
1615477520000|2021-03-11 15:45:20|2325.7|2325.4|2325.4|2325.1|2325.7|2325.4|2325|2324.7|145
1615477530000|2021-03-11 15:45:30|2325.8|2325.5|2325.8|2325.5|2326|2325.7|2325.6|2325.3|33
1615477540000|2021-03-11 15:45:40|2325.7|2325.4|2325.9|2325.6|2326|2325.7|2325.5|2325.2|37
1615477550000|2021-03-11 15:45:50|2325.7|2325.4|2326.5|2326.2|2326.5|2326.2|2325.7|2325.4|53
1615477560000|2021-03-11 15:46:00|2326.8|2326.5|2327|2326.7|2327.1|2326.8|2326.7|2326.4|49
1615477570000|2021-03-11 15:46:10|2327.1|2326.8|2326.7|2326.4|2327.2|2326.9|2326.3|2326|53
1615477580000|2021-03-11 15:46:20|2326.8|2326.5|2326.9|2326.6|2327.3|2327|2326.5|2326.2|129
1615477590000|2021-03-11 15:46:30|2327.1|2326.8|2327.6|2327.3|2327.6|2327.3|2326.7|2326.4|159
1615477600000|2021-03-11 15:46:40|2327.5|2327.2|2327.2|2326.9|2327.5|2327.2|2327.1|2326.8|32
1615477610000|2021-03-11 15:46:50|2327.4|2327.1|2326.4|2326.1|2327.4|2327.1|2326.4|2326.1|35
1615477620000|2021-03-11 15:47:00|2326.6|2326.3|2325.7|2325.4|2326.6|2326.3|2325.6|2325.3|376
1615477630000|2021-03-11 15:47:10|2325.8|2325.5|2326.2|2325.9|2326.2|2325.9|2325.8|2325.5|78
1615477640000|2021-03-11 15:47:20|2326.6|2326.3|2326.5|2326.2|2326.7|2326.4|2326.2|2325.9|69
1615477650000|2021-03-11 15:47:30|2326.7|2326.4|2327|2326.7|2327|2326.7|2326.5|2326.2|16
1615477660000|2021-03-11 15:47:40|2326.9|2326.6|2327|2326.7|2327.3|2327|2326.9|2326.6|15
1615477670000|2021-03-11 15:47:50|2326.7|2326.4|2326.5|2326.2|2326.8|2326.5|2326.4|2326.1|12
1615477680000|2021-03-11 15:48:00|2327|2326.7|2327.1|2326.8|2327.1|2326.8|2326.8|2326.5|17
1615477690000|2021-03-11 15:48:10|2326.9|2326.6|2326.7|2326.4|2326.9|2326.6|2326.6|2326.3|10
1615477700000|2021-03-11 15:48:20|2326.9|2326.6|2327.4|2327.1|2327.4|2327.1|2326.9|2326.6|54
1615477710000|2021-03-11 15:48:30|2327.2|2326.9|2327.5|2327.2|2327.5|2327.2|2327.2|2326.9|54
1615477720000|2021-03-11 15:48:40|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.5|2327.2|39
1615477730000|2021-03-11 15:48:50|2327.6|2327.3|2327.5|2327.2|2328|2327.7|2327.3|2327|70
1615477740000|2021-03-11 15:49:00|2327.6|2327.3|2328.3|2328|2328.3|2328|2327.6|2327.3|84
1615477750000|2021-03-11 15:49:10|2328.6|2328.3|2328.5|2328.2|2328.7|2328.4|2328.5|2328.2|253
1615477760000|2021-03-11 15:49:20|2328.4|2328.1|2328.3|2328|2328.5|2328.2|2328.1|2327.8|60
1615477770000|2021-03-11 15:49:30|2328.2|2327.9|2328.7|2328.4|2328.7|2328.4|2328.2|2327.9|16
1615477780000|2021-03-11 15:49:40|2328.6|2328.3|2328.8|2328.5|2328.9|2328.6|2328.4|2328.1|47
1615477790000|2021-03-11 15:49:50|2328.7|2328.4|2328.8|2328.5|2328.9|2328.6|2328.5|2328.2|96
1615477800000|2021-03-11 15:50:00|2328.5|2328.2|2328.7|2328.4|2329.2|2328.9|2328.5|2328.2|98
1615477810000|2021-03-11 15:50:10|2328.8|2328.5|2329.1|2328.8|2329.2|2328.9|2328.8|2328.5|22
1615477820000|2021-03-11 15:50:20|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.5|2328.2|70
1615477830000|2021-03-11 15:50:30|2328.8|2328.5|2328.5|2328.2|2328.8|2328.5|2328.5|2328.2|33
1615477840000|2021-03-11 15:50:40|2328.6|2328.3|2329.1|2328.8|2329.1|2328.8|2328.4|2328.1|75
1615477850000|2021-03-11 15:50:50|2329.2|2328.9|2329|2328.7|2329.7|2329.4|2328.6|2328.3|113
1615477860000|2021-03-11 15:51:00|2328.6|2328.3|2328.3|2328|2328.6|2328.3|2328.3|2328|30
1615477870000|2021-03-11 15:51:10|2328.2|2327.9|2327.4|2327.1|2328.3|2328|2327.4|2327.1|64
1615477880000|2021-03-11 15:51:20|2327.6|2327.3|2327.3|2327|2328.2|2327.9|2327.3|2327|41
1615477890000|2021-03-11 15:51:30|2327.4|2327.1|2326.7|2326.4|2327.4|2327.1|2326.6|2326.3|62
1615477900000|2021-03-11 15:51:40|2326.8|2326.5|2326.3|2326|2327|2326.7|2326.3|2326|74
1615477910000|2021-03-11 15:51:50|2326.4|2326.1|2326.4|2326.1|2326.8|2326.5|2326.4|2326.1|62
1615477920000|2021-03-11 15:52:00|2326.3|2326|2326.6|2326.3|2327.1|2326.8|2326.3|2326|81
1615477930000|2021-03-11 15:52:10|2326.9|2326.6|2327.4|2327.1|2327.4|2327.1|2326.9|2326.6|17
1615477940000|2021-03-11 15:52:20|2327.3|2327|2327.3|2327|2327.7|2327.4|2327.2|2326.9|22
1615477950000|2021-03-11 15:52:30|2327.1|2326.8|2326.5|2326.2|2327.1|2326.8|2326.5|2326.2|71
1615477960000|2021-03-11 15:52:40|2326.8|2326.5|2327|2326.7|2327.2|2326.9|2326.8|2326.5|11
1615477970000|2021-03-11 15:52:50|2327.3|2327|2326.9|2326.6|2327.3|2327|2326.9|2326.6|23
1615477980000|2021-03-11 15:53:00|2327.1|2326.8|2327.1|2326.8|2327.2|2326.9|2326.9|2326.6|26
1615477990000|2021-03-11 15:53:10|2327.2|2326.9|2327.8|2327.5|2327.9|2327.6|2327.2|2326.9|43
1615478000000|2021-03-11 15:53:20|2328|2327.7|2328.3|2328|2328.5|2328.2|2327.8|2327.5|52
1615478010000|2021-03-11 15:53:30|2328.2|2327.9|2328.9|2328.6|2328.9|2328.6|2328.1|2327.8|43
1615478020000|2021-03-11 15:53:40|2328.8|2328.5|2328.4|2328.1|2328.8|2328.5|2328.4|2328.1|29
1615478030000|2021-03-11 15:53:50|2328.3|2328|2329.1|2328.8|2329.1|2328.8|2328.2|2327.9|41
1615478040000|2021-03-11 15:54:00|2329.2|2328.9|2329.3|2329|2329.4|2329.1|2329.1|2328.8|97
1615478050000|2021-03-11 15:54:10|2329.4|2329.1|2330.1|2329.8|2330.1|2329.8|2329.4|2329.1|317
1615478060000|2021-03-11 15:54:20|2330|2329.7|2329.7|2329.4|2330.1|2329.8|2329.5|2329.2|97
1615478070000|2021-03-11 15:54:30|2329.5|2329.2|2328.7|2328.4|2329.5|2329.2|2328.2|2327.9|63
1615478080000|2021-03-11 15:54:40|2329.1|2328.8|2328.2|2327.9|2329.2|2328.9|2328.2|2327.9|76
1615478090000|2021-03-11 15:54:50|2328.4|2328.1|2328.5|2328.2|2328.8|2328.5|2328.3|2328|55
1615478100000|2021-03-11 15:55:00|2328.7|2328.4|2328.5|2328.2|2329.2|2328.9|2328.5|2328.2|17
1615478110000|2021-03-11 15:55:10|2328.6|2328.3|2329.1|2328.8|2329.4|2329.1|2328|2327.7|40
1615478120000|2021-03-11 15:55:20|2329.2|2328.9|2329.5|2329.2|2329.6|2329.3|2329.2|2328.9|19
1615478130000|2021-03-11 15:55:30|2329.4|2329.1|2329|2328.7|2329.4|2329.1|2329|2328.7|53
1615478140000|2021-03-11 15:55:40|2328.9|2328.6|2328.2|2327.9|2329|2328.7|2328.1|2327.8|57
1615478150000|2021-03-11 15:55:50|2328|2327.7|2327.8|2327.5|2328.2|2327.9|2327.7|2327.4|44
1615478160000|2021-03-11 15:56:00|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2326.8|2326.5|201
1615478170000|2021-03-11 15:56:10|2327.8|2327.5|2327.1|2326.8|2327.8|2327.5|2326.9|2326.6|23
1615478180000|2021-03-11 15:56:20|2327.6|2327.3|2327|2326.7|2327.6|2327.3|2326|2325.7|65
1615478190000|2021-03-11 15:56:30|2327.1|2326.8|2327.1|2326.8|2327.2|2326.9|2326.2|2325.9|58
1615478200000|2021-03-11 15:56:40|2326.9|2326.6|2327.5|2327.2|2327.5|2327.2|2326.8|2326.5|47
1615478210000|2021-03-11 15:56:50|2326.9|2326.6|2327|2326.7|2327.2|2326.9|2326.9|2326.6|19
1615478220000|2021-03-11 15:57:00|2327.1|2326.8|2328.5|2328.2|2328.5|2328.2|2327.1|2326.8|23
1615478230000|2021-03-11 15:57:10|2328.4|2328.1|2328.8|2328.5|2328.9|2328.6|2327.9|2327.6|53
1615478240000|2021-03-11 15:57:20|2328.7|2328.4|2328.8|2328.5|2329.3|2329|2328.5|2328.2|38
1615478250000|2021-03-11 15:57:30|2328.9|2328.6|2328.5|2328.2|2328.9|2328.6|2328.5|2328.2|15
1615478260000|2021-03-11 15:57:40|2328.6|2328.3|2328.7|2328.4|2328.9|2328.6|2328.6|2328.3|194
1615478270000|2021-03-11 15:57:50|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.5|2328.2|42
1615478280000|2021-03-11 15:58:00|2329.3|2329|2328.7|2328.4|2329.3|2329|2328.7|2328.4|35
1615478290000|2021-03-11 15:58:10|2328.5|2328.2|2328.9|2328.6|2329|2328.7|2328.3|2328|91
1615478300000|2021-03-11 15:58:20|2329.1|2328.8|2328.9|2328.6|2329.4|2329.1|2328.9|2328.6|19
1615478310000|2021-03-11 15:58:30|2329|2328.7|2329|2328.7|2329.2|2328.9|2328.5|2328.2|34
1615478320000|2021-03-11 15:58:40|2329.1|2328.8|2329.4|2329.1|2329.8|2329.5|2329.1|2328.8|47
1615478330000|2021-03-11 15:58:50|2329.3|2329|2330.1|2329.8|2330.1|2329.8|2329.3|2329|37
1615478340000|2021-03-11 15:59:00|2330|2329.7|2329.9|2329.6|2330.1|2329.8|2329.5|2329.2|59
1615478350000|2021-03-11 15:59:10|2329.6|2329.3|2329.5|2329.2|2330|2329.7|2329.3|2329|538
1615478360000|2021-03-11 15:59:20|2329.6|2329.3|2330|2329.7|2330.3|2330|2329.5|2329.2|358
1615478370000|2021-03-11 15:59:30|2330.1|2329.8|2329.8|2329.5|2330.2|2329.9|2329.6|2329.3|31
1615478380000|2021-03-11 15:59:40|2329.4|2329.1|2329|2328.7|2329.4|2329.1|2329|2328.7|21
1615478390000|2021-03-11 15:59:50|2329.3|2329|2328.1|2327.8|2329.4|2329.1|2328.1|2327.8|40
1615478400000|2021-03-11 16:00:00|2328|2327.7|2328.7|2328.4|2328.7|2328.4|2328|2327.7|86
1615478410000|2021-03-11 16:00:10|2328.6|2328.3|2328.4|2328.1|2328.6|2328.3|2328.2|2327.9|51
1615478420000|2021-03-11 16:00:20|2328|2327.7|2327.8|2327.5|2328.2|2327.9|2327.7|2327.4|24
1615478430000|2021-03-11 16:00:30|2328|2327.7|2327.6|2327.3|2328.3|2328|2327.6|2327.3|15
1615478440000|2021-03-11 16:00:40|2327.5|2327.2|2327.8|2327.5|2327.9|2327.6|2327.5|2327.2|14
1615478450000|2021-03-11 16:00:50|2328.1|2327.8|2327.6|2327.3|2328.2|2327.9|2327.4|2327.1|26
1615478460000|2021-03-11 16:01:00|2327.8|2327.5|2327.4|2327.1|2327.8|2327.5|2327.4|2327.1|15
1615478470000|2021-03-11 16:01:10|2327.7|2327.4|2328.3|2328|2328.3|2328|2327.5|2327.2|15
1615478480000|2021-03-11 16:01:20|2328.7|2328.4|2328.9|2328.6|2329.3|2329|2328.7|2328.4|24
1615478490000|2021-03-11 16:01:30|2329.2|2328.9|2329.8|2329.5|2329.8|2329.5|2329.1|2328.8|44
1615478500000|2021-03-11 16:01:40|2329.5|2329.2|2329.7|2329.4|2329.7|2329.4|2329.1|2328.8|23
1615478510000|2021-03-11 16:01:50|2329.6|2329.3|2329.9|2329.6|2329.9|2329.6|2329.5|2329.2|21
1615478520000|2021-03-11 16:02:00|2330|2329.7|2330|2329.7|2330.1|2329.8|2329.6|2329.3|28
1615478530000|2021-03-11 16:02:10|2329.8|2329.5|2329.1|2328.8|2329.9|2329.6|2329.1|2328.8|61
1615478540000|2021-03-11 16:02:20|2329.7|2329.4|2329.3|2329|2329.8|2329.5|2329.3|2329|8
1615478550000|2021-03-11 16:02:30|2329.5|2329.2|2329.1|2328.8|2329.6|2329.3|2329.1|2328.8|29
1615478560000|2021-03-11 16:02:40|2329|2328.7|2329.2|2328.9|2329.3|2329|2329|2328.7|14
1615478570000|2021-03-11 16:02:50|2329.4|2329.1|2329.8|2329.5|2330|2329.7|2329.4|2329.1|19
1615478580000|2021-03-11 16:03:00|2329.7|2329.4|2329.9|2329.6|2330|2329.7|2329.4|2329.1|62
1615478590000|2021-03-11 16:03:10|2330.1|2329.8|2330|2329.7|2330.2|2329.9|2329.8|2329.5|105
1615478600000|2021-03-11 16:03:20|2330.3|2330|2330.4|2330.1|2330.6|2330.3|2330.3|2330|65
1615478610000|2021-03-11 16:03:30|2330.5|2330.2|2330.3|2330|2330.7|2330.4|2330.3|2330|25
1615478620000|2021-03-11 16:03:40|2330.7|2330.4|2330.6|2330.3|2330.8|2330.5|2330.5|2330.2|22
1615478630000|2021-03-11 16:03:50|2330.7|2330.4|2331.1|2330.8|2331.2|2330.9|2330.6|2330.3|58
1615478640000|2021-03-11 16:04:00|2331|2330.7|2330.7|2330.4|2331|2330.7|2330.7|2330.4|43
1615478650000|2021-03-11 16:04:10|2330.8|2330.5|2330.5|2330.2|2330.8|2330.5|2330.2|2329.9|81
1615478660000|2021-03-11 16:04:20|2330.4|2330.1|2330.6|2330.3|2330.7|2330.4|2330.3|2330|102
1615478670000|2021-03-11 16:04:30|2330.7|2330.4|2330.9|2330.6|2331.1|2330.8|2330.5|2330.2|96
1615478680000|2021-03-11 16:04:40|2331.2|2330.9|2330|2329.7|2331.2|2330.9|2330|2329.7|39
1615478690000|2021-03-11 16:04:50|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.4|2329.1|80
1615478700000|2021-03-11 16:05:00|2330|2329.7|2330.1|2329.8|2330.2|2329.9|2329.7|2329.4|54
1615478710000|2021-03-11 16:05:10|2330.2|2329.9|2329.7|2329.4|2330.4|2330.1|2329.7|2329.4|751
1615478720000|2021-03-11 16:05:20|2329.8|2329.5|2329.7|2329.4|2330.1|2329.8|2329.6|2329.3|126
1615478730000|2021-03-11 16:05:30|2329.8|2329.5|2329.9|2329.6|2330.4|2330.1|2329.8|2329.5|150
1615478740000|2021-03-11 16:05:40|2329.6|2329.3|2330.1|2329.8|2330.1|2329.8|2329.6|2329.3|284
1615478750000|2021-03-11 16:05:50|2329.7|2329.4|2330.2|2329.9|2330.6|2330.3|2329.7|2329.4|124
1615478760000|2021-03-11 16:06:00|2330|2329.7|2329.8|2329.5|2330.3|2330|2329.7|2329.4|129
1615478770000|2021-03-11 16:06:10|2329.9|2329.6|2329.4|2329.1|2330|2329.7|2329|2328.7|131
1615478780000|2021-03-11 16:06:20|2329.3|2329|2329.2|2328.9|2329.6|2329.3|2329.2|2328.9|9
1615478790000|2021-03-11 16:06:30|2329.3|2329|2329.5|2329.2|2329.6|2329.3|2329.3|2329|19
1615478800000|2021-03-11 16:06:40|2329.4|2329.1|2328.8|2328.5|2329.7|2329.4|2328.7|2328.4|26
1615478810000|2021-03-11 16:06:50|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.6|2328.3|53
1615478820000|2021-03-11 16:07:00|2329.2|2328.9|2329.9|2329.6|2330|2329.7|2329.2|2328.9|35
1615478830000|2021-03-11 16:07:10|2330|2329.7|2328.9|2328.6|2330|2329.7|2328.9|2328.6|36
1615478840000|2021-03-11 16:07:20|2328.6|2328.3|2328.1|2327.8|2328.8|2328.5|2328|2327.7|31
1615478850000|2021-03-11 16:07:30|2328.2|2327.9|2328.8|2328.5|2328.8|2328.5|2328.2|2327.9|53
1615478860000|2021-03-11 16:07:40|2328.6|2328.3|2328.8|2328.5|2329|2328.7|2328.5|2328.2|11
1615478870000|2021-03-11 16:07:50|2328.9|2328.6|2328.3|2328|2328.9|2328.6|2328.3|2328|15
1615478880000|2021-03-11 16:08:00|2328.5|2328.2|2329.2|2328.9|2329.2|2328.9|2328.1|2327.8|23
1615478890000|2021-03-11 16:08:10|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.6|2328.3|16
1615478900000|2021-03-11 16:08:20|2328.6|2328.3|2328.5|2328.2|2328.6|2328.3|2328.5|2328.2|10
1615478910000|2021-03-11 16:08:30|2328.7|2328.4|2328.6|2328.3|2328.9|2328.6|2328.6|2328.3|19
1615478920000|2021-03-11 16:08:40|2328.9|2328.6|2328.6|2328.3|2328.9|2328.6|2328.6|2328.3|112
1615478930000|2021-03-11 16:08:50|2328.8|2328.5|2329.2|2328.9|2329.2|2328.9|2328.8|2328.5|19
1615478940000|2021-03-11 16:09:00|2328.9|2328.6|2329.6|2329.3|2329.8|2329.5|2328.8|2328.5|82
1615478950000|2021-03-11 16:09:10|2329.5|2329.2|2328.9|2328.6|2329.5|2329.2|2328.9|2328.6|48
1615478960000|2021-03-11 16:09:20|2328.5|2328.2|2329.2|2328.9|2329.2|2328.9|2328.3|2328|50
1615478970000|2021-03-11 16:09:30|2328.9|2328.6|2328.4|2328.1|2328.9|2328.6|2328.4|2328.1|26
1615478980000|2021-03-11 16:09:40|2328.7|2328.4|2328.8|2328.5|2329.3|2329|2328.5|2328.2|52
1615478990000|2021-03-11 16:09:50|2328.9|2328.6|2328.8|2328.5|2328.9|2328.6|2328.8|2328.5|11
1615479000000|2021-03-11 16:10:00|2328.7|2328.4|2329.5|2329.2|2329.6|2329.3|2328.6|2328.3|29
1615479010000|2021-03-11 16:10:10|2329.6|2329.3|2330.2|2329.9|2330.2|2329.9|2329.6|2329.3|27
1615479020000|2021-03-11 16:10:20|2330|2329.7|2330.4|2330.1|2330.6|2330.3|2330|2329.7|74
1615479030000|2021-03-11 16:10:30|2330.3|2330|2329.9|2329.6|2330.4|2330.1|2329.9|2329.6|45
1615479040000|2021-03-11 16:10:40|2329.7|2329.4|2329.5|2329.2|2329.9|2329.6|2329.2|2328.9|30
1615479050000|2021-03-11 16:10:50|2330.1|2329.8|2330|2329.7|2330.3|2330|2329.9|2329.6|26
1615479060000|2021-03-11 16:11:00|2329.8|2329.5|2330.2|2329.9|2330.2|2329.9|2329.8|2329.5|14
1615479070000|2021-03-11 16:11:10|2330.3|2330|2330.1|2329.8|2330.3|2330|2329.9|2329.6|18
1615479080000|2021-03-11 16:11:20|2330|2329.7|2330.5|2330.2|2330.5|2330.2|2329.7|2329.4|40
1615479090000|2021-03-11 16:11:30|2330.7|2330.4|2330.9|2330.6|2331.1|2330.8|2330.7|2330.4|64
1615479100000|2021-03-11 16:11:40|2330.8|2330.5|2330.5|2330.2|2330.9|2330.6|2330.5|2330.2|35
1615479110000|2021-03-11 16:11:50|2330.7|2330.4|2330.8|2330.5|2331|2330.7|2330.7|2330.4|42
1615479120000|2021-03-11 16:12:00|2331|2330.7|2331.2|2330.9|2331.4|2331.1|2331|2330.7|39
1615479130000|2021-03-11 16:12:10|2331.3|2331|2331.8|2331.5|2331.8|2331.5|2331.2|2330.9|73
1615479140000|2021-03-11 16:12:20|2332|2331.7|2331.8|2331.5|2332|2331.7|2331.7|2331.4|49
1615479150000|2021-03-11 16:12:30|2331.7|2331.4|2331.3|2331|2331.7|2331.4|2331.2|2330.9|56
1615479160000|2021-03-11 16:12:40|2331.7|2331.4|2331.6|2331.3|2331.7|2331.4|2331.3|2331|27
1615479170000|2021-03-11 16:12:50|2331.4|2331.1|2331.2|2330.9|2331.4|2331.1|2331.2|2330.9|38
1615479180000|2021-03-11 16:13:00|2331.3|2331|2331.3|2331|2331.3|2331|2331.2|2330.9|26
1615479190000|2021-03-11 16:13:10|2331.2|2330.9|2330.9|2330.6|2331.3|2331|2330.8|2330.5|46
1615479200000|2021-03-11 16:13:20|2331|2330.7|2331.2|2330.9|2331.2|2330.9|2330.9|2330.6|30
1615479210000|2021-03-11 16:13:30|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|45
1615479220000|2021-03-11 16:13:40|2331.4|2331.1|2331.3|2331|2331.4|2331.1|2331.3|2331|22
1615479230000|2021-03-11 16:13:50|2331.2|2330.9|2331.4|2331.1|2331.5|2331.2|2331.2|2330.9|16
1615479240000|2021-03-11 16:14:00|2331.3|2331|2330.9|2330.6|2331.5|2331.2|2330.9|2330.6|40
1615479250000|2021-03-11 16:14:10|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.2|2329.9|127
1615479260000|2021-03-11 16:14:20|2330.9|2330.6|2331.4|2331.1|2331.4|2331.1|2330.9|2330.6|11
1615479270000|2021-03-11 16:14:30|2331.3|2331|2331.5|2331.2|2331.5|2331.2|2331.2|2330.9|10
1615479280000|2021-03-11 16:14:40|2331.3|2331|2331.2|2330.9|2331.5|2331.2|2331.1|2330.8|37
1615479290000|2021-03-11 16:14:50|2331.4|2331.1|2331.1|2330.8|2331.5|2331.2|2331.1|2330.8|20
1615479300000|2021-03-11 16:15:00|2331.2|2330.9|2330.7|2330.4|2331.4|2331.1|2330.6|2330.3|22
1615479310000|2021-03-11 16:15:10|2330.8|2330.5|2330.3|2330|2330.8|2330.5|2330.3|2330|79
1615479320000|2021-03-11 16:15:20|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2329.9|2329.6|24
1615479330000|2021-03-11 16:15:30|2330.3|2330|2330.5|2330.2|2330.5|2330.2|2330.1|2329.8|61
1615479340000|2021-03-11 16:15:40|2330.4|2330.1|2330.1|2329.8|2330.5|2330.2|2330|2329.7|37
1615479350000|2021-03-11 16:15:50|2329.8|2329.5|2329.5|2329.2|2329.9|2329.6|2329.5|2329.2|40
1615479360000|2021-03-11 16:16:00|2329.6|2329.3|2329.6|2329.3|2329.9|2329.6|2328.8|2328.5|112
1615479370000|2021-03-11 16:16:10|2329.7|2329.4|2329.9|2329.6|2329.9|2329.6|2329.5|2329.2|71
1615479380000|2021-03-11 16:16:20|2330.1|2329.8|2330.3|2330|2330.3|2330|2329.9|2329.6|44
1615479390000|2021-03-11 16:16:30|2330.4|2330.1|2330.2|2329.9|2330.5|2330.2|2330.1|2329.8|34
1615479400000|2021-03-11 16:16:40|2330.1|2329.8|2329.7|2329.4|2330.1|2329.8|2329.5|2329.2|31
1615479410000|2021-03-11 16:16:50|2330|2329.7|2330.8|2330.5|2331|2330.7|2330|2329.7|38
1615479420000|2021-03-11 16:17:00|2330.4|2330.1|2329.8|2329.5|2330.6|2330.3|2329.8|2329.5|45
1615479430000|2021-03-11 16:17:10|2330|2329.7|2330.1|2329.8|2330.3|2330|2330|2329.7|29
1615479440000|2021-03-11 16:17:20|2330.2|2329.9|2329.7|2329.4|2330.2|2329.9|2329.5|2329.2|47
1615479450000|2021-03-11 16:17:30|2329.6|2329.3|2328.9|2328.6|2329.6|2329.3|2328.9|2328.6|79
1615479460000|2021-03-11 16:17:40|2329.1|2328.8|2328.4|2328.1|2329.1|2328.8|2328.4|2328.1|34
1615479470000|2021-03-11 16:17:50|2328.2|2327.9|2328.7|2328.4|2328.7|2328.4|2328.2|2327.9|44
1615479480000|2021-03-11 16:18:00|2329|2328.7|2328.7|2328.4|2329.2|2328.9|2328.7|2328.4|37
1615479490000|2021-03-11 16:18:10|2328.8|2328.5|2328.6|2328.3|2328.9|2328.6|2328.5|2328.2|53
1615479500000|2021-03-11 16:18:20|2328.7|2328.4|2329.9|2329.6|2329.9|2329.6|2328.7|2328.4|138
1615479510000|2021-03-11 16:18:30|2330.1|2329.8|2329.9|2329.6|2330.1|2329.8|2329.7|2329.4|14
1615479520000|2021-03-11 16:18:40|2330|2329.7|2329.6|2329.3|2330.1|2329.8|2329.3|2329|25
1615479530000|2021-03-11 16:18:50|2329.5|2329.2|2329.1|2328.8|2329.5|2329.2|2329|2328.7|22
1615479540000|2021-03-11 16:19:00|2328.9|2328.6|2328.4|2328.1|2329.1|2328.8|2328.4|2328.1|83
1615479550000|2021-03-11 16:19:10|2328.5|2328.2|2329.3|2329|2329.4|2329.1|2328.4|2328.1|40
1615479560000|2021-03-11 16:19:20|2329.5|2329.2|2329.8|2329.5|2330.1|2329.8|2329.4|2329.1|100
1615479570000|2021-03-11 16:19:30|2329.7|2329.4|2330.1|2329.8|2330.1|2329.8|2329.5|2329.2|18
1615479580000|2021-03-11 16:19:40|2329.9|2329.6|2330|2329.7|2330.3|2330|2329.9|2329.6|29
1615479590000|2021-03-11 16:19:50|2329.9|2329.6|2330.1|2329.8|2330.3|2330|2329.7|2329.4|8
1615479600000|2021-03-11 16:20:00|2330|2329.7|2330.7|2330.4|2330.7|2330.4|2330|2329.7|27
1615479610000|2021-03-11 16:20:10|2330.6|2330.3|2331.1|2330.8|2331.2|2330.9|2330.5|2330.2|81
1615479620000|2021-03-11 16:20:20|2331|2330.7|2331.3|2331|2331.3|2331|2330.7|2330.4|35
1615479630000|2021-03-11 16:20:30|2331.2|2330.9|2331.2|2330.9|2331.4|2331.1|2330.8|2330.5|38
1615479640000|2021-03-11 16:20:40|2331.1|2330.8|2331.5|2331.2|2331.5|2331.2|2331|2330.7|18
1615479650000|2021-03-11 16:20:50|2331.3|2331|2331.8|2331.5|2332.1|2331.8|2331.3|2331|63
1615479660000|2021-03-11 16:21:00|2331.7|2331.4|2331.9|2331.6|2332.1|2331.8|2331.4|2331.1|22
1615479670000|2021-03-11 16:21:10|2331.8|2331.5|2332.1|2331.8|2332.2|2331.9|2331.8|2331.5|29
1615479680000|2021-03-11 16:21:20|2332.2|2331.9|2332.5|2332.2|2332.5|2332.2|2331.8|2331.5|62
1615479690000|2021-03-11 16:21:30|2332.3|2332|2332.4|2332.1|2332.5|2332.2|2332.2|2331.9|45
1615479700000|2021-03-11 16:21:40|2332.2|2331.9|2332.3|2332|2332.6|2332.3|2332.1|2331.8|90
1615479710000|2021-03-11 16:21:50|2332.4|2332.1|2331.6|2331.3|2332.4|2332.1|2331.5|2331.2|46
1615479720000|2021-03-11 16:22:00|2331.7|2331.4|2332|2331.7|2332.1|2331.8|2331.7|2331.4|30
1615479730000|2021-03-11 16:22:10|2331.9|2331.6|2332.3|2332|2332.3|2332|2331.9|2331.6|30
1615479740000|2021-03-11 16:22:20|2332.2|2331.9|2332.3|2332|2332.3|2332|2332|2331.7|12
1615479750000|2021-03-11 16:22:30|2331.9|2331.6|2331.6|2331.3|2331.9|2331.6|2331.6|2331.3|37
1615479760000|2021-03-11 16:22:40|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.4|2331.1|11
1615479770000|2021-03-11 16:22:50|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|2331.2|2330.9|21
1615479780000|2021-03-11 16:23:00|2331.9|2331.6|2332.2|2331.9|2332.4|2332.1|2331.9|2331.6|56
1615479790000|2021-03-11 16:23:10|2332.1|2331.8|2332.1|2331.8|2332.2|2331.9|2332|2331.7|10
1615479800000|2021-03-11 16:23:20|2331.7|2331.4|2331.5|2331.2|2331.7|2331.4|2331.5|2331.2|10
1615479810000|2021-03-11 16:23:30|2331.7|2331.4|2331.9|2331.6|2332.2|2331.9|2331.7|2331.4|17
1615479820000|2021-03-11 16:23:40|2331.5|2331.2|2332|2331.7|2332|2331.7|2331.5|2331.2|29
1615479830000|2021-03-11 16:23:50|2332.2|2331.9|2332.2|2331.9|2332.4|2332.1|2332.1|2331.8|23
1615479840000|2021-03-11 16:24:00|2331.9|2331.6|2331.6|2331.3|2331.9|2331.6|2331.6|2331.3|25
1615479850000|2021-03-11 16:24:10|2331.4|2331.1|2331.4|2331.1|2331.5|2331.2|2331.2|2330.9|23
1615479860000|2021-03-11 16:24:20|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.4|2331.1|209
1615479870000|2021-03-11 16:24:30|2331.5|2331.2|2331.6|2331.3|2331.9|2331.6|2331.4|2331.1|35
1615479880000|2021-03-11 16:24:40|2331.7|2331.4|2331.4|2331.1|2331.7|2331.4|2331.3|2331|19
1615479890000|2021-03-11 16:24:50|2331.5|2331.2|2331.7|2331.4|2331.9|2331.6|2331.5|2331.2|31
1615479900000|2021-03-11 16:25:00|2331.6|2331.3|2331.8|2331.5|2332|2331.7|2331.6|2331.3|19
1615479910000|2021-03-11 16:25:10|2332|2331.7|2331.4|2331.1|2332|2331.7|2331.4|2331.1|19
1615479920000|2021-03-11 16:25:20|2331.7|2331.4|2331.4|2331.1|2331.7|2331.4|2331.3|2331|28
1615479930000|2021-03-11 16:25:30|2331.6|2331.3|2331.6|2331.3|2331.7|2331.4|2331.5|2331.2|66
1615479940000|2021-03-11 16:25:40|2331.7|2331.4|2331.4|2331.1|2331.7|2331.4|2331.4|2331.1|15
1615479950000|2021-03-11 16:25:50|2331.6|2331.3|2331.6|2331.3|2331.8|2331.5|2331.6|2331.3|32
1615479960000|2021-03-11 16:26:00|2331.2|2330.9|2331.2|2330.9|2331.6|2331.3|2330.9|2330.6|200
1615479970000|2021-03-11 16:26:10|2331.1|2330.8|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|7
1615479980000|2021-03-11 16:26:20|2331.1|2330.8|2332|2331.7|2332|2331.7|2331.1|2330.8|30
1615479990000|2021-03-11 16:26:30|2331.9|2331.6|2332|2331.7|2332|2331.7|2331.7|2331.4|34
1615480000000|2021-03-11 16:26:40|2332.1|2331.8|2331.6|2331.3|2332.2|2331.9|2331.6|2331.3|66
1615480010000|2021-03-11 16:26:50|2331.5|2331.2|2331.4|2331.1|2331.7|2331.4|2331.4|2331.1|13
1615480020000|2021-03-11 16:27:00|2331.5|2331.2|2331.6|2331.3|2331.8|2331.5|2331.5|2331.2|18
1615480030000|2021-03-11 16:27:10|2331.7|2331.4|2330.7|2330.4|2331.7|2331.4|2330.7|2330.4|53
1615480040000|2021-03-11 16:27:20|2330.6|2330.3|2330.8|2330.5|2330.9|2330.6|2330.6|2330.3|25
1615480050000|2021-03-11 16:27:30|2330.9|2330.6|2330.7|2330.4|2331|2330.7|2330.6|2330.3|31
1615480060000|2021-03-11 16:27:40|2330.6|2330.3|2331|2330.7|2331|2330.7|2330.5|2330.2|33
1615480070000|2021-03-11 16:27:50|2330.8|2330.5|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|16
1615480080000|2021-03-11 16:28:00|2331|2330.7|2330.7|2330.4|2331|2330.7|2330.7|2330.4|16
1615480090000|2021-03-11 16:28:10|2330.9|2330.6|2330.7|2330.4|2330.9|2330.6|2330.7|2330.4|10
1615480100000|2021-03-11 16:28:20|2330.6|2330.3|2330.5|2330.2|2330.7|2330.4|2330.4|2330.1|88
1615480110000|2021-03-11 16:28:30|2330.7|2330.4|2330.8|2330.5|2330.8|2330.5|2330.7|2330.4|16
1615480120000|2021-03-11 16:28:40|2331.2|2330.9|2331.6|2331.3|2331.7|2331.4|2331.2|2330.9|25
1615480130000|2021-03-11 16:28:50|2331.4|2331.1|2331.1|2330.8|2331.4|2331.1|2331.1|2330.8|378
1615480140000|2021-03-11 16:29:00|2331.2|2330.9|2330.9|2330.6|2331.2|2330.9|2330.7|2330.4|26
1615480150000|2021-03-11 16:29:10|2331|2330.7|2331.2|2330.9|2331.2|2330.9|2331|2330.7|11
1615480160000|2021-03-11 16:29:20|2330.7|2330.4|2330.4|2330.1|2330.9|2330.6|2330.4|2330.1|69
1615480170000|2021-03-11 16:29:30|2330.3|2330|2329.8|2329.5|2330.5|2330.2|2329.7|2329.4|69
1615480180000|2021-03-11 16:29:40|2329.9|2329.6|2329.3|2329|2329.9|2329.6|2329.2|2328.9|59
1615480190000|2021-03-11 16:29:50|2329.2|2328.9|2329.7|2329.4|2329.7|2329.4|2329.2|2328.9|50
1615480200000|2021-03-11 16:30:00|2329.9|2329.6|2329.3|2329|2329.9|2329.6|2329.1|2328.8|120
1615480210000|2021-03-11 16:30:10|2329.1|2328.8|2328.8|2328.5|2329.3|2329|2328.5|2328.2|67
1615480220000|2021-03-11 16:30:20|2328.7|2328.4|2327.6|2327.3|2328.8|2328.5|2327.5|2327.2|96
1615480230000|2021-03-11 16:30:30|2327.5|2327.2|2328|2327.7|2328.2|2327.9|2327.5|2327.2|92
1615480240000|2021-03-11 16:30:40|2328.1|2327.8|2327.8|2327.5|2328.1|2327.8|2327.7|2327.4|169
1615480250000|2021-03-11 16:30:50|2327.7|2327.4|2328|2327.7|2328|2327.7|2327.7|2327.4|39
1615480260000|2021-03-11 16:31:00|2327.9|2327.6|2328.3|2328|2328.3|2328|2327.7|2327.4|152
1615480270000|2021-03-11 16:31:10|2328.4|2328.1|2328.6|2328.3|2328.8|2328.5|2328.2|2327.9|97
1615480280000|2021-03-11 16:31:20|2328.7|2328.4|2328.7|2328.4|2328.8|2328.5|2328.6|2328.3|30
1615480290000|2021-03-11 16:31:30|2328.6|2328.3|2329.5|2329.2|2329.6|2329.3|2328.6|2328.3|51
1615480300000|2021-03-11 16:31:40|2329.7|2329.4|2329.4|2329.1|2330|2329.7|2329.3|2329|59
1615480310000|2021-03-11 16:31:50|2329.5|2329.2|2329.6|2329.3|2329.7|2329.4|2329.3|2329|10
1615480320000|2021-03-11 16:32:00|2329.1|2328.8|2328.7|2328.4|2329.3|2329|2328.7|2328.4|33
1615480330000|2021-03-11 16:32:10|2328.4|2328.1|2328.5|2328.2|2328.6|2328.3|2328.1|2327.8|60
1615480340000|2021-03-11 16:32:20|2328.7|2328.4|2329|2328.7|2329|2328.7|2328.7|2328.4|49
1615480350000|2021-03-11 16:32:30|2329.5|2329.2|2329.4|2329.1|2329.8|2329.5|2329.4|2329.1|19
1615480360000|2021-03-11 16:32:40|2329.2|2328.9|2330.1|2329.8|2330.1|2329.8|2329.1|2328.8|48
1615480370000|2021-03-11 16:32:50|2329.9|2329.6|2330.1|2329.8|2330.4|2330.1|2329.9|2329.6|28
1615480380000|2021-03-11 16:33:00|2329.8|2329.5|2329.4|2329.1|2329.9|2329.6|2329.3|2329|142
1615480390000|2021-03-11 16:33:10|2329.6|2329.3|2330.2|2329.9|2330.4|2330.1|2329.6|2329.3|68
1615480400000|2021-03-11 16:33:20|2330.1|2329.8|2329.4|2329.1|2330.2|2329.9|2329.4|2329.1|35
1615480410000|2021-03-11 16:33:30|2329.2|2328.9|2329.6|2329.3|2329.6|2329.3|2329.2|2328.9|5
1615480420000|2021-03-11 16:33:40|2329.4|2329.1|2330.2|2329.9|2330.2|2329.9|2329.4|2329.1|29
1615480430000|2021-03-11 16:33:50|2330.3|2330|2330.2|2329.9|2330.4|2330.1|2330.2|2329.9|167
1615480440000|2021-03-11 16:34:00|2330.3|2330|2329.9|2329.6|2330.3|2330|2329.9|2329.6|41
1615480450000|2021-03-11 16:34:10|2329.6|2329.3|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|38
1615480460000|2021-03-11 16:34:20|2329.6|2329.3|2329.8|2329.5|2329.8|2329.5|2329.4|2329.1|27
1615480470000|2021-03-11 16:34:30|2330|2329.7|2330.1|2329.8|2330.2|2329.9|2329.8|2329.5|7
1615480480000|2021-03-11 16:34:40|2330.2|2329.9|2329.4|2329.1|2330.2|2329.9|2329.4|2329.1|306
1615480490000|2021-03-11 16:34:50|2329.3|2329|2328.2|2327.9|2329.3|2329|2328.2|2327.9|27
1615480500000|2021-03-11 16:35:00|2328.3|2328|2328.6|2328.3|2328.7|2328.4|2328|2327.7|50
1615480510000|2021-03-11 16:35:10|2328.7|2328.4|2329.1|2328.8|2329.1|2328.8|2328.5|2328.2|127
1615480520000|2021-03-11 16:35:20|2329.3|2329|2329.6|2329.3|2329.8|2329.5|2329.3|2329|23
1615480530000|2021-03-11 16:35:30|2329.5|2329.2|2329.8|2329.5|2329.8|2329.5|2329.4|2329.1|52
1615480540000|2021-03-11 16:35:40|2329.9|2329.6|2330.3|2330|2330.5|2330.2|2329.9|2329.6|57
1615480550000|2021-03-11 16:35:50|2330.2|2329.9|2331|2330.7|2331|2330.7|2330.2|2329.9|109
1615480560000|2021-03-11 16:36:00|2330.9|2330.6|2330.3|2330|2331|2330.7|2330.3|2330|29
1615480570000|2021-03-11 16:36:10|2330.4|2330.1|2330.1|2329.8|2330.4|2330.1|2330.1|2329.8|48
1615480580000|2021-03-11 16:36:20|2330.4|2330.1|2330.4|2330.1|2330.7|2330.4|2330.4|2330.1|73
1615480590000|2021-03-11 16:36:30|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.2|2329.9|7
1615480600000|2021-03-11 16:36:40|2330.1|2329.8|2329.1|2328.8|2330.3|2330|2329.1|2328.8|56
1615480610000|2021-03-11 16:36:50|2329.5|2329.2|2329.1|2328.8|2329.5|2329.2|2329.1|2328.8|70
1615480620000|2021-03-11 16:37:00|2329|2328.7|2329.8|2329.5|2329.8|2329.5|2328.9|2328.6|264
1615480630000|2021-03-11 16:37:10|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.6|2329.3|173
1615480640000|2021-03-11 16:37:20|2329.9|2329.6|2329.8|2329.5|2330|2329.7|2329.7|2329.4|171
1615480650000|2021-03-11 16:37:30|2329.9|2329.6|2329.9|2329.6|2330|2329.7|2329.8|2329.5|26
1615480660000|2021-03-11 16:37:40|2329.8|2329.5|2329.4|2329.1|2329.8|2329.5|2329.4|2329.1|168
1615480670000|2021-03-11 16:37:50|2329.3|2329|2330.4|2330.1|2330.6|2330.3|2329.3|2329|205
1615480680000|2021-03-11 16:38:00|2330.2|2329.9|2330.5|2330.2|2330.8|2330.5|2330.2|2329.9|55
1615480690000|2021-03-11 16:38:10|2330.2|2329.9|2330.4|2330.1|2330.4|2330.1|2330.2|2329.9|23
1615480700000|2021-03-11 16:38:20|2330.2|2329.9|2330.7|2330.4|2330.7|2330.4|2330.2|2329.9|190
1615480710000|2021-03-11 16:38:30|2330.8|2330.5|2329.9|2329.6|2330.8|2330.5|2329.9|2329.6|327
1615480720000|2021-03-11 16:38:40|2329.6|2329.3|2329.9|2329.6|2329.9|2329.6|2329.5|2329.2|334
1615480730000|2021-03-11 16:38:50|2329.7|2329.4|2329.7|2329.4|2330.1|2329.8|2329.6|2329.3|140
1615480740000|2021-03-11 16:39:00|2329.6|2329.3|2330.3|2330|2330.4|2330.1|2329.5|2329.2|76
1615480750000|2021-03-11 16:39:10|2330.7|2330.4|2330.4|2330.1|2330.7|2330.4|2330.4|2330.1|23
1615480760000|2021-03-11 16:39:20|2330.5|2330.2|2330.1|2329.8|2330.5|2330.2|2330.1|2329.8|115
1615480770000|2021-03-11 16:39:30|2330|2329.7|2330.8|2330.5|2331.1|2330.8|2330|2329.7|26
1615480780000|2021-03-11 16:39:40|2330.9|2330.6|2330.5|2330.2|2330.9|2330.6|2330.5|2330.2|16
1615480790000|2021-03-11 16:39:50|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|35
1615480800000|2021-03-11 16:40:00|2331|2330.7|2330.7|2330.4|2331|2330.7|2330.7|2330.4|52
1615480810000|2021-03-11 16:40:10|2331|2330.7|2331|2330.7|2331|2330.7|2330.9|2330.6|22
1615480820000|2021-03-11 16:40:20|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.8|2330.5|45
1615480830000|2021-03-11 16:40:30|2330.7|2330.4|2330.7|2330.4|2331.2|2330.9|2330.7|2330.4|92
1615480840000|2021-03-11 16:40:40|2330.6|2330.3|2330.6|2330.3|2330.7|2330.4|2330.4|2330.1|12
1615480850000|2021-03-11 16:40:50|2330.4|2330.1|2329.6|2329.3|2330.4|2330.1|2329.5|2329.2|81
1615480860000|2021-03-11 16:41:00|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.3|2329|63
1615480870000|2021-03-11 16:41:10|2329.7|2329.4|2329.7|2329.4|2329.9|2329.6|2329.7|2329.4|16
1615480880000|2021-03-11 16:41:20|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.2|2328.9|54
1615480890000|2021-03-11 16:41:30|2329.6|2329.3|2328.9|2328.6|2329.7|2329.4|2328.9|2328.6|85
1615480900000|2021-03-11 16:41:40|2329|2328.7|2329.1|2328.8|2329.3|2329|2329|2328.7|12
1615480910000|2021-03-11 16:41:50|2328.8|2328.5|2329|2328.7|2329.1|2328.8|2328.5|2328.2|61
1615480920000|2021-03-11 16:42:00|2329.2|2328.9|2329.6|2329.3|2329.6|2329.3|2329.1|2328.8|63
1615480930000|2021-03-11 16:42:10|2329.4|2329.1|2329.3|2329|2329.5|2329.2|2329.3|2329|23
1615480940000|2021-03-11 16:42:20|2329.2|2328.9|2329.7|2329.4|2329.7|2329.4|2329.2|2328.9|67
1615480950000|2021-03-11 16:42:30|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|62
1615480960000|2021-03-11 16:42:40|2329.5|2329.2|2329.9|2329.6|2329.9|2329.6|2329.5|2329.2|11
1615480970000|2021-03-11 16:42:50|2329.4|2329.1|2328.8|2328.5|2329.4|2329.1|2328.7|2328.4|53
1615480980000|2021-03-11 16:43:00|2328.6|2328.3|2328.3|2328|2328.6|2328.3|2328.2|2327.9|79
1615480990000|2021-03-11 16:43:10|2328.7|2328.4|2328.7|2328.4|2328.9|2328.6|2328.6|2328.3|44
1615481000000|2021-03-11 16:43:20|2328.8|2328.5|2328.7|2328.4|2329|2328.7|2328.7|2328.4|30
1615481010000|2021-03-11 16:43:30|2329|2328.7|2329.4|2329.1|2329.4|2329.1|2328.8|2328.5|87
1615481020000|2021-03-11 16:43:40|2329.6|2329.3|2329.2|2328.9|2329.6|2329.3|2329.1|2328.8|24
1615481030000|2021-03-11 16:43:50|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.3|2329|24
1615481040000|2021-03-11 16:44:00|2329|2328.7|2328.6|2328.3|2329|2328.7|2328.4|2328.1|86
1615481050000|2021-03-11 16:44:10|2328.7|2328.4|2328.5|2328.2|2329.1|2328.8|2328.4|2328.1|61
1615481060000|2021-03-11 16:44:20|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.8|2328.5|47
1615481070000|2021-03-11 16:44:30|2329|2328.7|2328.7|2328.4|2329|2328.7|2328.7|2328.4|66
1615481080000|2021-03-11 16:44:40|2328.8|2328.5|2328.5|2328.2|2328.8|2328.5|2328.4|2328.1|13
1615481090000|2021-03-11 16:44:50|2328.6|2328.3|2329.1|2328.8|2329.2|2328.9|2328.3|2328|232
1615481100000|2021-03-11 16:45:00|2329.3|2329|2329.5|2329.2|2329.5|2329.2|2328.9|2328.6|114
1615481110000|2021-03-11 16:45:10|2329.6|2329.3|2329.4|2329.1|2329.6|2329.3|2329.4|2329.1|58
1615481120000|2021-03-11 16:45:20|2329.5|2329.2|2329.5|2329.2|2329.6|2329.3|2329.4|2329.1|122
1615481130000|2021-03-11 16:45:30|2329.4|2329.1|2329.7|2329.4|2329.7|2329.4|2329.1|2328.8|46
1615481140000|2021-03-11 16:45:40|2329.5|2329.2|2329.3|2329|2329.5|2329.2|2329.2|2328.9|29
1615481150000|2021-03-11 16:45:50|2329.1|2328.8|2329.6|2329.3|2329.7|2329.4|2329.1|2328.8|99
1615481160000|2021-03-11 16:46:00|2329.7|2329.4|2330|2329.7|2330|2329.7|2329.6|2329.3|172
1615481170000|2021-03-11 16:46:10|2329.8|2329.5|2330.3|2330|2330.3|2330|2329.7|2329.4|57
1615481180000|2021-03-11 16:46:20|2330.5|2330.2|2330.6|2330.3|2330.7|2330.4|2330.2|2329.9|59
1615481190000|2021-03-11 16:46:30|2330.7|2330.4|2329.9|2329.6|2330.7|2330.4|2329.9|2329.6|42
1615481200000|2021-03-11 16:46:40|2330|2329.7|2329.9|2329.6|2330|2329.7|2329.7|2329.4|30
1615481210000|2021-03-11 16:46:50|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.3|2329|63
1615481220000|2021-03-11 16:47:00|2329.5|2329.2|2329.5|2329.2|2329.8|2329.5|2329.4|2329.1|15
1615481230000|2021-03-11 16:47:10|2329.8|2329.5|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|8
1615481240000|2021-03-11 16:47:20|2330|2329.7|2330.2|2329.9|2330.4|2330.1|2329.8|2329.5|34
1615481250000|2021-03-11 16:47:30|2330.3|2330|2329.8|2329.5|2330.3|2330|2329.5|2329.2|31
1615481260000|2021-03-11 16:47:40|2329.7|2329.4|2329.5|2329.2|2329.8|2329.5|2329.5|2329.2|11
1615481270000|2021-03-11 16:47:50|2329.3|2329|2330.1|2329.8|2330.1|2329.8|2329.3|2329|52
1615481280000|2021-03-11 16:48:00|2329.7|2329.4|2329.8|2329.5|2330.3|2330|2329.7|2329.4|52
1615481290000|2021-03-11 16:48:10|2330|2329.7|2329.7|2329.4|2330|2329.7|2329.5|2329.2|44
1615481300000|2021-03-11 16:48:20|2329.9|2329.6|2329.4|2329.1|2330|2329.7|2329.4|2329.1|40
1615481310000|2021-03-11 16:48:30|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|32
1615481320000|2021-03-11 16:48:40|2330|2329.7|2330|2329.7|2330.1|2329.8|2329.9|2329.6|24
1615481330000|2021-03-11 16:48:50|2330.2|2329.9|2330|2329.7|2330.3|2330|2330|2329.7|19
1615481340000|2021-03-11 16:49:00|2330.2|2329.9|2330.5|2330.2|2330.5|2330.2|2330|2329.7|65
1615481350000|2021-03-11 16:49:10|2330.4|2330.1|2330.7|2330.4|2330.9|2330.6|2330.4|2330.1|31
1615481360000|2021-03-11 16:49:20|2330.6|2330.3|2330|2329.7|2330.6|2330.3|2330|2329.7|23
1615481370000|2021-03-11 16:49:30|2330.1|2329.8|2329.9|2329.6|2330.1|2329.8|2329.8|2329.5|25
1615481380000|2021-03-11 16:49:40|2329.8|2329.5|2329.7|2329.4|2329.9|2329.6|2329.6|2329.3|14
1615481390000|2021-03-11 16:49:50|2329.8|2329.5|2329.9|2329.6|2330|2329.7|2329.7|2329.4|53
1615481400000|2021-03-11 16:50:00|2330|2329.7|2330.6|2330.3|2330.6|2330.3|2330|2329.7|22
1615481410000|2021-03-11 16:50:10|2330.4|2330.1|2330.3|2330|2330.7|2330.4|2330.3|2330|25
1615481420000|2021-03-11 16:50:20|2330|2329.7|2330|2329.7|2330|2329.7|2329.9|2329.6|16
1615481430000|2021-03-11 16:50:30|2330.2|2329.9|2329.7|2329.4|2330.2|2329.9|2329.7|2329.4|5
1615481440000|2021-03-11 16:50:40|2329.8|2329.5|2329.3|2329|2329.8|2329.5|2329.3|2329|54
1615481450000|2021-03-11 16:50:50|2329.7|2329.4|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|16
1615481460000|2021-03-11 16:51:00|2329.3|2329|2329.6|2329.3|2329.6|2329.3|2329.1|2328.8|16
1615481470000|2021-03-11 16:51:10|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|12
1615481480000|2021-03-11 16:51:20|||||||||19
1615481490000|2021-03-11 16:51:30|2329.7|2329.4|2329.3|2329|2330|2329.7|2329.3|2329|22
1615481500000|2021-03-11 16:51:40|2329.2|2328.9|2329.2|2328.9|2329.3|2329|2329.1|2328.8|33
1615481510000|2021-03-11 16:51:50|2329.5|2329.2|2329.7|2329.4|2329.7|2329.4|2329.3|2329|13
1615481520000|2021-03-11 16:52:00|2329.9|2329.6|2330.1|2329.8|2330.4|2330.1|2329.8|2329.5|24
1615481530000|2021-03-11 16:52:10|2329.9|2329.6|2329.7|2329.4|2330|2329.7|2329.7|2329.4|9
1615481540000|2021-03-11 16:52:20|2329.6|2329.3|2329.5|2329.2|2329.7|2329.4|2329.4|2329.1|10
1615481550000|2021-03-11 16:52:30|2329.7|2329.4|2329.6|2329.3|2329.8|2329.5|2329.4|2329.1|54
1615481560000|2021-03-11 16:52:40|2329.9|2329.6|2329.9|2329.6|2330.2|2329.9|2329.8|2329.5|18
1615481570000|2021-03-11 16:52:50|2329.8|2329.5|2329.8|2329.5|2330|2329.7|2329.8|2329.5|9
1615481580000|2021-03-11 16:53:00|2330|2329.7|2329.8|2329.5|2330.1|2329.8|2329.8|2329.5|19
1615481590000|2021-03-11 16:53:10|2329.9|2329.6|2329.4|2329.1|2329.9|2329.6|2329.2|2328.9|44
1615481600000|2021-03-11 16:53:20|2329.2|2328.9|2328.9|2328.6|2329.2|2328.9|2328.7|2328.4|30
1615481610000|2021-03-11 16:53:30|2328.8|2328.5|2328.7|2328.4|2329|2328.7|2328.5|2328.2|13
1615481620000|2021-03-11 16:53:40|2328.6|2328.3|2328.2|2327.9|2328.6|2328.3|2328|2327.7|49
1615481630000|2021-03-11 16:53:50|2328.3|2328|2328.7|2328.4|2329.1|2328.8|2328.3|2328|36
1615481640000|2021-03-11 16:54:00|2328.9|2328.6|2328.3|2328|2328.9|2328.6|2328.1|2327.8|20
1615481650000|2021-03-11 16:54:10|2328.4|2328.1|2328.2|2327.9|2328.5|2328.2|2328.2|2327.9|23
1615481660000|2021-03-11 16:54:20|2328.3|2328|2328.2|2327.9|2328.3|2328|2328.1|2327.8|38
1615481670000|2021-03-11 16:54:30|2328.1|2327.8|2328.2|2327.9|2328.4|2328.1|2328.1|2327.8|24
1615481680000|2021-03-11 16:54:40|2328.4|2328.1|2328.3|2328|2328.5|2328.2|2328.2|2327.9|20
1615481690000|2021-03-11 16:54:50|2328.1|2327.8|2328.5|2328.2|2328.5|2328.2|2328|2327.7|23
1615481700000|2021-03-11 16:55:00|2328.4|2328.1|2328.2|2327.9|2328.4|2328.1|2328.1|2327.8|13
1615481710000|2021-03-11 16:55:10|2328|2327.7|2327.3|2327|2328|2327.7|2327.1|2326.8|176
1615481720000|2021-03-11 16:55:20|2327.4|2327.1|2327.2|2326.9|2327.4|2327.1|2327|2326.7|53
1615481730000|2021-03-11 16:55:30|2327.5|2327.2|2327.2|2326.9|2327.5|2327.2|2327.1|2326.8|24
1615481740000|2021-03-11 16:55:40|2327.3|2327|2327|2326.7|2327.3|2327|2327|2326.7|19
1615481750000|2021-03-11 16:55:50|2326.9|2326.6|2326.1|2325.8|2327|2326.7|2326.1|2325.8|67
1615481760000|2021-03-11 16:56:00|2326.3|2326|2327.2|2326.9|2327.2|2326.9|2326.2|2325.9|75
1615481770000|2021-03-11 16:56:10|2327.7|2327.4|2327.5|2327.2|2327.7|2327.4|2327.3|2327|40
1615481780000|2021-03-11 16:56:20|2327.6|2327.3|2327.2|2326.9|2327.6|2327.3|2327.2|2326.9|39
1615481790000|2021-03-11 16:56:30|2327.4|2327.1|2326.7|2326.4|2327.4|2327.1|2326.7|2326.4|22
1615481800000|2021-03-11 16:56:40|2326.8|2326.5|2327.4|2327.1|2327.4|2327.1|2326.8|2326.5|16
1615481810000|2021-03-11 16:56:50|2327.5|2327.2|2327.8|2327.5|2327.8|2327.5|2327.2|2326.9|17
1615481820000|2021-03-11 16:57:00|2328.1|2327.8|2328|2327.7|2328.4|2328.1|2328|2327.7|81
1615481830000|2021-03-11 16:57:10|2328.1|2327.8|2328|2327.7|2328.2|2327.9|2328|2327.7|10
1615481840000|2021-03-11 16:57:20|2327.5|2327.2|2328.3|2328|2328.3|2328|2327.4|2327.1|139
1615481850000|2021-03-11 16:57:30|2328.1|2327.8|2327.9|2327.6|2328.1|2327.8|2327.6|2327.3|39
1615481860000|2021-03-11 16:57:40|2327.6|2327.3|2327.1|2326.8|2327.9|2327.6|2327.1|2326.8|62
1615481870000|2021-03-11 16:57:50|2327.7|2327.4|2327.1|2326.8|2327.7|2327.4|2327.1|2326.8|9
1615481880000|2021-03-11 16:58:00|2326.7|2326.4|2326.4|2326.1|2326.9|2326.6|2326.4|2326.1|28
1615481890000|2021-03-11 16:58:10|2326.7|2326.4|2326.7|2326.4|2326.9|2326.6|2326.1|2325.8|102
1615481900000|2021-03-11 16:58:20|2327|2326.7|2326.2|2325.9|2327.1|2326.8|2326.2|2325.9|199
1615481910000|2021-03-11 16:58:30|2326.3|2326|2325.6|2325.3|2326.3|2326|2325.6|2325.3|30
1615481920000|2021-03-11 16:58:40|2325.7|2325.4|2325.5|2325.2|2325.9|2325.6|2325.4|2325.1|33
1615481930000|2021-03-11 16:58:50|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.2|2325.9|15
1615481940000|2021-03-11 16:59:00|2326|2325.7|2326.6|2326.3|2326.6|2326.3|2326|2325.7|56
1615481950000|2021-03-11 16:59:10|2326.1|2325.8|2325.6|2325.3|2326.1|2325.8|2325.3|2325|60
1615481960000|2021-03-11 16:59:20|2325.4|2325.1|2325.5|2325.2|2326|2325.7|2325.4|2325.1|31
1615481970000|2021-03-11 16:59:30|2325.6|2325.3|2324.8|2324.5|2325.6|2325.3|2324.8|2324.5|23
1615481980000|2021-03-11 16:59:40|2325|2324.7|2325.2|2324.9|2325.5|2325.2|2325|2324.7|22
1615481990000|2021-03-11 16:59:50|2325.1|2324.8|2325.1|2324.8|2325.5|2325.2|2324.9|2324.6|44
1615482000000|2021-03-11 17:00:00|2325.5|2325.2|2326.6|2326.3|2326.6|2326.3|2325.5|2325.2|43
1615482010000|2021-03-11 17:00:10|2326.7|2326.4|2326.1|2325.8|2326.9|2326.6|2326|2325.7|32
1615482020000|2021-03-11 17:00:20|2325.8|2325.5|2326.3|2326|2326.3|2326|2325.8|2325.5|85
1615482030000|2021-03-11 17:00:30|2326.5|2326.2|2327.4|2327.1|2327.4|2327.1|2326.4|2326.1|75
1615482040000|2021-03-11 17:00:40|2327.2|2326.9|2326.7|2326.4|2327.2|2326.9|2326.3|2326|89
1615482050000|2021-03-11 17:00:50|2326.9|2326.6|2326.8|2326.5|2326.9|2326.6|2326.5|2326.2|61
1615482060000|2021-03-11 17:01:00|2326.7|2326.4|2327.1|2326.8|2327.6|2327.3|2326.7|2326.4|156
1615482070000|2021-03-11 17:01:10|2326.9|2326.6|2327.1|2326.8|2327.4|2327.1|2326.7|2326.4|171
1615482080000|2021-03-11 17:01:20|2327|2326.7|2325.8|2325.5|2327|2326.7|2325.7|2325.4|147
1615482090000|2021-03-11 17:01:30|2325.9|2325.6|2326.1|2325.8|2326.1|2325.8|2325.6|2325.3|17
1615482100000|2021-03-11 17:01:40|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2325.6|2325.3|21
1615482110000|2021-03-11 17:01:50|2326|2325.7|2326|2325.7|2326|2325.7|2325.7|2325.4|18
1615482120000|2021-03-11 17:02:00|2326.2|2325.9|2326.3|2326|2326.3|2326|2325.9|2325.6|15
1615482130000|2021-03-11 17:02:10|2326.2|2325.9|2325.7|2325.4|2326.2|2325.9|2325.7|2325.4|13
1615482140000|2021-03-11 17:02:20|2325.9|2325.6|2325.5|2325.2|2325.9|2325.6|2325|2324.7|68
1615482150000|2021-03-11 17:02:30|2325.3|2325|2325.5|2325.2|2325.5|2325.2|2325.3|2325|26
1615482160000|2021-03-11 17:02:40|2325.6|2325.3|2325.7|2325.4|2325.7|2325.4|2325.5|2325.2|13
1615482170000|2021-03-11 17:02:50|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.5|2325.2|33
1615482180000|2021-03-11 17:03:00|2325.7|2325.4|2325.6|2325.3|2325.9|2325.6|2325.6|2325.3|94
1615482190000|2021-03-11 17:03:10|2325.8|2325.5|2325.8|2325.5|2326.6|2326.3|2325.8|2325.5|82
1615482200000|2021-03-11 17:03:20|2325.7|2325.4|2325.7|2325.4|2326|2325.7|2325.4|2325.1|71
1615482210000|2021-03-11 17:03:30|2325.6|2325.3|2325.7|2325.4|2325.9|2325.6|2325.4|2325.1|38
1615482220000|2021-03-11 17:03:40|2325.5|2325.2|2325.5|2325.2|2325.7|2325.4|2325.4|2325.1|49
1615482230000|2021-03-11 17:03:50|2325.4|2325.1|2325.4|2325.1|2325.6|2325.3|2325.2|2324.9|40
1615482240000|2021-03-11 17:04:00|2325.6|2325.3|2324.9|2324.6|2325.7|2325.4|2324.9|2324.6|65
1615482250000|2021-03-11 17:04:10|2324.8|2324.5|2324.5|2324.2|2324.8|2324.5|2324.3|2324|84
1615482260000|2021-03-11 17:04:20|2324.4|2324.1|2324.2|2323.9|2324.6|2324.3|2324.2|2323.9|42
1615482270000|2021-03-11 17:04:30|2324.1|2323.8|2324.6|2324.3|2324.6|2324.3|2324.1|2323.8|32
1615482280000|2021-03-11 17:04:40|2324.8|2324.5|2324.7|2324.4|2324.8|2324.5|2324.7|2324.4|14
1615482290000|2021-03-11 17:04:50|2324.8|2324.5|2324.5|2324.2|2324.9|2324.6|2324.4|2324.1|63
1615482300000|2021-03-11 17:05:00|2324.7|2324.4|2325.2|2324.9|2325.4|2325.1|2324.6|2324.3|65
1615482310000|2021-03-11 17:05:10|2324.9|2324.6|2325.5|2325.2|2325.5|2325.2|2324.8|2324.5|8
1615482320000|2021-03-11 17:05:20|2325.3|2325|2326|2325.7|2326|2325.7|2325.3|2325|44
1615482330000|2021-03-11 17:05:30|2326.1|2325.8|2325.5|2325.2|2326.1|2325.8|2325.4|2325.1|44
1615482340000|2021-03-11 17:05:40|2325.7|2325.4|2325.3|2325|2325.9|2325.6|2325.3|2325|17
1615482350000|2021-03-11 17:05:50|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|8
1615482360000|2021-03-11 17:06:00|2325.2|2324.9|2324.7|2324.4|2325.2|2324.9|2324.7|2324.4|15
1615482370000|2021-03-11 17:06:10|2324.9|2324.6|2325|2324.7|2325|2324.7|2324.6|2324.3|28
1615482380000|2021-03-11 17:06:20|2325.3|2325|2325.1|2324.8|2325.3|2325|2325.1|2324.8|45
1615482390000|2021-03-11 17:06:30|2325.7|2325.4|2326.5|2326.2|2326.5|2326.2|2325.7|2325.4|42
1615482400000|2021-03-11 17:06:40|2326.4|2326.1|2326.5|2326.2|2326.6|2326.3|2326.3|2326|26
1615482410000|2021-03-11 17:06:50|2326.7|2326.4|2326.6|2326.3|2326.8|2326.5|2326.5|2326.2|46
1615482420000|2021-03-11 17:07:00|2326.3|2326|2326.3|2326|2326.3|2326|2326.1|2325.8|35
1615482430000|2021-03-11 17:07:10|2325.9|2325.6|2325.7|2325.4|2325.9|2325.6|2325.5|2325.2|7
1615482440000|2021-03-11 17:07:20|2325.8|2325.5|2325.5|2325.2|2325.8|2325.5|2325.4|2325.1|18
1615482450000|2021-03-11 17:07:30|2325.7|2325.4|2324.8|2324.5|2325.7|2325.4|2324.7|2324.4|37
1615482460000|2021-03-11 17:07:40|2324.7|2324.4|2324.5|2324.2|2324.9|2324.6|2324.5|2324.2|47
1615482470000|2021-03-11 17:07:50|2324.6|2324.3|2324.4|2324.1|2324.7|2324.4|2324.3|2324|21
1615482480000|2021-03-11 17:08:00|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.2|2323.9|49
1615482490000|2021-03-11 17:08:10|2324.6|2324.3|2324.7|2324.4|2324.8|2324.5|2324.6|2324.3|16
1615482500000|2021-03-11 17:08:20|2324.4|2324.1|2324.5|2324.2|2324.7|2324.4|2324.4|2324.1|18
1615482510000|2021-03-11 17:08:30|2324.7|2324.4|2325.4|2325.1|2325.5|2325.2|2324.6|2324.3|44
1615482520000|2021-03-11 17:08:40|2325.3|2325|2325|2324.7|2325.3|2325|2325|2324.7|8
1615482530000|2021-03-11 17:08:50|2325.1|2324.8|2325.5|2325.2|2325.5|2325.2|2325.1|2324.8|28
1615482540000|2021-03-11 17:09:00|2325.6|2325.3|2326.4|2326.1|2326.7|2326.4|2325.6|2325.3|44
1615482550000|2021-03-11 17:09:10|2326.5|2326.2|2327.1|2326.8|2327.2|2326.9|2326.5|2326.2|28
1615482560000|2021-03-11 17:09:20|2327|2326.7|2327.4|2327.1|2327.4|2327.1|2327|2326.7|602
1615482570000|2021-03-11 17:09:30|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327|2326.7|12
1615482580000|2021-03-11 17:09:40|2327.1|2326.8|2326.9|2326.6|2327.2|2326.9|2326.6|2326.3|57
1615482590000|2021-03-11 17:09:50|2327|2326.7|2326.9|2326.6|2327.2|2326.9|2326.7|2326.4|34
1615482600000|2021-03-11 17:10:00|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.4|2326.1|179
1615482610000|2021-03-11 17:10:10|2327.2|2326.9|2327.8|2327.5|2327.9|2327.6|2327|2326.7|42
1615482620000|2021-03-11 17:10:20|2327.6|2327.3|2327.4|2327.1|2327.6|2327.3|2327.2|2326.9|20
1615482630000|2021-03-11 17:10:30|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.2|2326.9|11
1615482640000|2021-03-11 17:10:40|2327.3|2327|2326.8|2326.5|2327.3|2327|2326.7|2326.4|16
1615482650000|2021-03-11 17:10:50|2327.1|2326.8|2327.5|2327.2|2327.8|2327.5|2327.1|2326.8|100
1615482660000|2021-03-11 17:11:00|2327.6|2327.3|2327.1|2326.8|2327.6|2327.3|2327|2326.7|22
1615482670000|2021-03-11 17:11:10|2327.3|2327|2327.4|2327.1|2327.5|2327.2|2327.3|2327|21
1615482680000|2021-03-11 17:11:20|2327.3|2327|2327.1|2326.8|2327.6|2327.3|2327.1|2326.8|37
1615482690000|2021-03-11 17:11:30|2327.3|2327|2326.8|2326.5|2327.3|2327|2326.8|2326.5|15
1615482700000|2021-03-11 17:11:40|2326.6|2326.3|2326.9|2326.6|2326.9|2326.6|2326.6|2326.3|44
1615482710000|2021-03-11 17:11:50|2326.8|2326.5|2327.5|2327.2|2327.5|2327.2|2326.8|2326.5|20
1615482720000|2021-03-11 17:12:00|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.2|2326.9|37
1615482730000|2021-03-11 17:12:10|2327.2|2326.9|2328|2327.7|2328|2327.7|2327.2|2326.9|28
1615482740000|2021-03-11 17:12:20|2328.1|2327.8|2327.9|2327.6|2328.1|2327.8|2327.9|2327.6|22
1615482750000|2021-03-11 17:12:30|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.6|2327.3|20
1615482760000|2021-03-11 17:12:40|2327.5|2327.2|2327.8|2327.5|2328.1|2327.8|2327.5|2327.2|14
1615482770000|2021-03-11 17:12:50|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|10
1615482780000|2021-03-11 17:13:00|2328.3|2328|2328.2|2327.9|2328.5|2328.2|2328.2|2327.9|40
1615482790000|2021-03-11 17:13:10|2328.3|2328|2328.1|2327.8|2328.3|2328|2328.1|2327.8|273
1615482800000|2021-03-11 17:13:20|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2328|2327.7|14
1615482810000|2021-03-11 17:13:30|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.7|2327.4|27
1615482820000|2021-03-11 17:13:40|2327.7|2327.4|2328.2|2327.9|2328.3|2328|2327.7|2327.4|23
1615482830000|2021-03-11 17:13:50|2328.1|2327.8|2327.9|2327.6|2328.2|2327.9|2327.7|2327.4|32
1615482840000|2021-03-11 17:14:00|2327.8|2327.5|2327.2|2326.9|2327.8|2327.5|2327.2|2326.9|21
1615482850000|2021-03-11 17:14:10|2327.3|2327|2327.5|2327.2|2327.6|2327.3|2327.3|2327|7
1615482860000|2021-03-11 17:14:20|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2326.8|2326.5|50
1615482870000|2021-03-11 17:14:30|2327.2|2326.9|2327.6|2327.3|2327.6|2327.3|2327.2|2326.9|13
1615482880000|2021-03-11 17:14:40|2327.7|2327.4|2327.4|2327.1|2327.8|2327.5|2327.4|2327.1|12
1615482890000|2021-03-11 17:14:50|2327.7|2327.4|2327.4|2327.1|2327.7|2327.4|2327.3|2327|127
1615482900000|2021-03-11 17:15:00|2327.5|2327.2|2327.3|2327|2327.9|2327.6|2327.3|2327|15
1615482910000|2021-03-11 17:15:10|2327.1|2326.8|2327.4|2327.1|2327.4|2327.1|2326.8|2326.5|20
1615482920000|2021-03-11 17:15:20|2327.3|2327|2326.5|2326.2|2327.3|2327|2326.5|2326.2|32
1615482930000|2021-03-11 17:15:30|2326.3|2326|2326.3|2326|2326.4|2326.1|2326.2|2325.9|19
1615482940000|2021-03-11 17:15:40|2326.5|2326.2|2326.9|2326.6|2326.9|2326.6|2326.5|2326.2|21
1615482950000|2021-03-11 17:15:50|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327|2326.7|20
1615482960000|2021-03-11 17:16:00|2327.2|2326.9|2327.3|2327|2327.6|2327.3|2327.2|2326.9|19
1615482970000|2021-03-11 17:16:10|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.3|2327|12
1615482980000|2021-03-11 17:16:20|2327.3|2327|2327.5|2327.2|2327.6|2327.3|2327.1|2326.8|23
1615482990000|2021-03-11 17:16:30|2327.7|2327.4|2327.4|2327.1|2327.7|2327.4|2327.4|2327.1|10
1615483000000|2021-03-11 17:16:40|2327.6|2327.3|2327.2|2326.9|2327.7|2327.4|2327.2|2326.9|32
1615483010000|2021-03-11 17:16:50|2327.3|2327|2327.2|2326.9|2327.3|2327|2327.1|2326.8|12
1615483020000|2021-03-11 17:17:00|2327|2326.7|2327|2326.7|2327.3|2327|2326.9|2326.6|278
1615483030000|2021-03-11 17:17:10|2327.2|2326.9|2326.5|2326.2|2327.3|2327|2326.4|2326.1|78
1615483040000|2021-03-11 17:17:20|2326.3|2326|2325.7|2325.4|2326.4|2326.1|2325.4|2325.1|41
1615483050000|2021-03-11 17:17:30|2325.6|2325.3|2325.4|2325.1|2325.6|2325.3|2325.3|2325|23
1615483060000|2021-03-11 17:17:40|2325.3|2325|2325.4|2325.1|2325.7|2325.4|2325.2|2324.9|20
1615483070000|2021-03-11 17:17:50|2325.3|2325|2325|2324.7|2325.3|2325|2325|2324.7|16
1615483080000|2021-03-11 17:18:00|2325.1|2324.8|2325.5|2325.2|2325.9|2325.6|2325|2324.7|29
1615483090000|2021-03-11 17:18:10|2325.9|2325.6|2325.7|2325.4|2326|2325.7|2325.6|2325.3|30
1615483100000|2021-03-11 17:18:20|2325.6|2325.3|2325.9|2325.6|2326|2325.7|2325.6|2325.3|33
1615483110000|2021-03-11 17:18:30|2326|2325.7|2325.9|2325.6|2326.3|2326|2325.9|2325.6|11
1615483120000|2021-03-11 17:18:40|2325.7|2325.4|2325.5|2325.2|2325.8|2325.5|2325.5|2325.2|13
1615483130000|2021-03-11 17:18:50|2325.4|2325.1|2325.6|2325.3|2325.6|2325.3|2325.4|2325.1|16
1615483140000|2021-03-11 17:19:00|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|9
1615483150000|2021-03-11 17:19:10|2325.6|2325.3|2326.1|2325.8|2326.1|2325.8|2325.6|2325.3|6
1615483160000|2021-03-11 17:19:20|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.2|2325.9|16
1615483170000|2021-03-11 17:19:30|2326.1|2325.8|2325.8|2325.5|2326.1|2325.8|2325.6|2325.3|10
1615483180000|2021-03-11 17:19:40|2326|2325.7|2325.7|2325.4|2326|2325.7|2325.7|2325.4|14
1615483190000|2021-03-11 17:19:50|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|4
1615483200000|2021-03-11 17:20:00|2326.1|2325.8|2326|2325.7|2326.4|2326.1|2326|2325.7|18
1615483210000|2021-03-11 17:20:10|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.2|2325.9|23
1615483220000|2021-03-11 17:20:20|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|5
1615483230000|2021-03-11 17:20:30|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2325.9|2325.6|64
1615483240000|2021-03-11 17:20:40|2326|2325.7|2326.5|2326.2|2326.5|2326.2|2326|2325.7|11
1615483250000|2021-03-11 17:20:50|2326.4|2326.1|2326.8|2326.5|2326.8|2326.5|2326.4|2326.1|26
1615483260000|2021-03-11 17:21:00|2326.3|2326|2326.3|2326|2326.4|2326.1|2326.2|2325.9|196
1615483270000|2021-03-11 17:21:10|2326.1|2325.8|2325.9|2325.6|2326.2|2325.9|2325.6|2325.3|168
1615483280000|2021-03-11 17:21:20|2326|2325.7|2325.5|2325.2|2326|2325.7|2325.4|2325.1|22
1615483290000|2021-03-11 17:21:30|2325.6|2325.3|2325.6|2325.3|2325.7|2325.4|2325.5|2325.2|772
1615483300000|2021-03-11 17:21:40|2325.7|2325.4|2325.4|2325.1|2325.8|2325.5|2325.4|2325.1|384
1615483310000|2021-03-11 17:21:50|2325.7|2325.4|2326.1|2325.8|2326.1|2325.8|2325.7|2325.4|64
1615483320000|2021-03-11 17:22:00|2326|2325.7|2325.9|2325.6|2326.1|2325.8|2325.7|2325.4|33
1615483330000|2021-03-11 17:22:10|2326|2325.7|2325.9|2325.6|2326.1|2325.8|2325.7|2325.4|45
1615483340000|2021-03-11 17:22:20|2325.8|2325.5|2325.9|2325.6|2326|2325.7|2325.8|2325.5|16
1615483350000|2021-03-11 17:22:30|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|13
1615483360000|2021-03-11 17:22:40|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|121
1615483370000|2021-03-11 17:22:50|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326|2325.7|19
1615483380000|2021-03-11 17:23:00|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|7
1615483390000|2021-03-11 17:23:10|2326.1|2325.8|2326.5|2326.2|2326.5|2326.2|2326.1|2325.8|10
1615483400000|2021-03-11 17:23:20|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.5|2326.2|76
1615483410000|2021-03-11 17:23:30|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|6
1615483420000|2021-03-11 17:23:40|2326.6|2326.3|2326|2325.7|2326.6|2326.3|2326|2325.7|139
1615483430000|2021-03-11 17:23:50|2326.1|2325.8|2326.7|2326.4|2326.7|2326.4|2326.1|2325.8|23
1615483440000|2021-03-11 17:24:00|2326.8|2326.5|2326.3|2326|2326.8|2326.5|2326.1|2325.8|21
1615483450000|2021-03-11 17:24:10|2326.6|2326.3|2326.2|2325.9|2326.6|2326.3|2326.2|2325.9|20
1615483460000|2021-03-11 17:24:20|2326|2325.7|2326.3|2326|2326.3|2326|2325.9|2325.6|21
1615483470000|2021-03-11 17:24:30|2326.2|2325.9|2326.6|2326.3|2326.6|2326.3|2326.1|2325.8|8
1615483480000|2021-03-11 17:24:40|2326.7|2326.4|2326.5|2326.2|2326.8|2326.5|2326.5|2326.2|20
1615483490000|2021-03-11 17:24:50|2326.4|2326.1|2326|2325.7|2326.4|2326.1|2325.9|2325.6|44
1615483500000|2021-03-11 17:25:00|2325.8|2325.5|2325.9|2325.6|2326.2|2325.9|2325.8|2325.5|66
1615483510000|2021-03-11 17:25:10|2325.7|2325.4|2325.7|2325.4|2326.1|2325.8|2325.7|2325.4|17
1615483520000|2021-03-11 17:25:20|2325.2|2324.9|2325|2324.7|2325.2|2324.9|2325|2324.7|22
1615483530000|2021-03-11 17:25:30|2324.9|2324.6|2324.9|2324.6|2325.2|2324.9|2324.8|2324.5|19
1615483540000|2021-03-11 17:25:40|2325.1|2324.8|2325.2|2324.9|2325.2|2324.9|2324.8|2324.5|20
1615483550000|2021-03-11 17:25:50|2324.9|2324.6|2325.3|2325|2325.3|2325|2324.8|2324.5|14
1615483560000|2021-03-11 17:26:00|2324.9|2324.6|2325.1|2324.8|2325.1|2324.8|2324.8|2324.5|14
1615483570000|2021-03-11 17:26:10|2324.9|2324.6|2324.8|2324.5|2324.9|2324.6|2324.8|2324.5|15
1615483580000|2021-03-11 17:26:20|2324.7|2324.4|2325|2324.7|2325|2324.7|2324.6|2324.3|26
1615483590000|2021-03-11 17:26:30|2325.1|2324.8|2325|2324.7|2325.1|2324.8|2325|2324.7|3
1615483600000|2021-03-11 17:26:40|2324.9|2324.6|2325.1|2324.8|2325.1|2324.8|2324.9|2324.6|60
1615483610000|2021-03-11 17:26:50|2325.2|2324.9|2325|2324.7|2325.3|2325|2325|2324.7|17
1615483620000|2021-03-11 17:27:00|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.3|2325|29
1615483630000|2021-03-11 17:27:10|2325.6|2325.3|2325.3|2325|2325.6|2325.3|2325.3|2325|12
1615483640000|2021-03-11 17:27:20|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|28
1615483650000|2021-03-11 17:27:30|2325.2|2324.9|2324.7|2324.4|2325.2|2324.9|2324.6|2324.3|26
1615483660000|2021-03-11 17:27:40|2324.6|2324.3|2324.5|2324.2|2324.8|2324.5|2324.5|2324.2|40
1615483670000|2021-03-11 17:27:50|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|6
1615483680000|2021-03-11 17:28:00|2324.6|2324.3|2324.8|2324.5|2324.8|2324.5|2324.6|2324.3|17
1615483690000|2021-03-11 17:28:10|2325|2324.7|2324.5|2324.2|2325|2324.7|2324.5|2324.2|25
1615483700000|2021-03-11 17:28:20|2324.3|2324|2324.4|2324.1|2324.4|2324.1|2324.1|2323.8|21
1615483710000|2021-03-11 17:28:30|2324.2|2323.9|2324.3|2324|2324.3|2324|2324.2|2323.9|5
1615483720000|2021-03-11 17:28:40|2324.1|2323.8|2324.1|2323.8|2324.2|2323.9|2324.1|2323.8|174
1615483730000|2021-03-11 17:28:50|2324.2|2323.9|2324.5|2324.2|2324.5|2324.2|2324.2|2323.9|10
1615483740000|2021-03-11 17:29:00|2324.7|2324.4|2325.1|2324.8|2325.1|2324.8|2324.6|2324.3|17
1615483750000|2021-03-11 17:29:10|2324.9|2324.6|2324.8|2324.5|2324.9|2324.6|2324.5|2324.2|32
1615483760000|2021-03-11 17:29:20|2324.7|2324.4|2324.4|2324.1|2324.9|2324.6|2324.4|2324.1|20
1615483770000|2021-03-11 17:29:30|2324.7|2324.4|2324.6|2324.3|2324.7|2324.4|2324.6|2324.3|11
1615483780000|2021-03-11 17:29:40|2324.4|2324.1|2324.7|2324.4|2324.7|2324.4|2324.4|2324.1|23
1615483790000|2021-03-11 17:29:50|2324.9|2324.6|2324.4|2324.1|2325.1|2324.8|2324.3|2324|100
1615483800000|2021-03-11 17:30:00|2324.5|2324.2|2325.1|2324.8|2325.2|2324.9|2324.5|2324.2|15
1615483810000|2021-03-11 17:30:10|2325|2324.7|2325.2|2324.9|2325.4|2325.1|2325|2324.7|16
1615483820000|2021-03-11 17:30:20|2325.5|2325.2|2325.3|2325|2325.6|2325.3|2325.3|2325|57
1615483830000|2021-03-11 17:30:30|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|4
1615483840000|2021-03-11 17:30:40|2325.3|2325|2325.3|2325|2325.6|2325.3|2325.1|2324.8|46
1615483850000|2021-03-11 17:30:50|2325.5|2325.2|2325.6|2325.3|2325.6|2325.3|2325.4|2325.1|12
1615483860000|2021-03-11 17:31:00|2325.4|2325.1|2325.1|2324.8|2325.4|2325.1|2324.9|2324.6|21
1615483870000|2021-03-11 17:31:10|2325.2|2324.9|2325.8|2325.5|2325.8|2325.5|2325.2|2324.9|11
1615483880000|2021-03-11 17:31:20|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|4
1615483890000|2021-03-11 17:31:30|2325.5|2325.2|2325.8|2325.5|2325.8|2325.5|2325.3|2325|12
1615483900000|2021-03-11 17:31:40|2325.9|2325.6|2325.5|2325.2|2326|2325.7|2325.5|2325.2|17
1615483910000|2021-03-11 17:31:50|2325.7|2325.4|2325.4|2325.1|2325.7|2325.4|2325.2|2324.9|8
1615483920000|2021-03-11 17:32:00|2325.1|2324.8|2325|2324.7|2325.2|2324.9|2324.9|2324.6|24
1615483930000|2021-03-11 17:32:10|2324.9|2324.6|2324.7|2324.4|2324.9|2324.6|2324.7|2324.4|4
1615483940000|2021-03-11 17:32:20|2324.6|2324.3|2324.8|2324.5|2324.8|2324.5|2324.6|2324.3|6
1615483950000|2021-03-11 17:32:30|2325.2|2324.9|2324.7|2324.4|2325.2|2324.9|2324.6|2324.3|41
1615483960000|2021-03-11 17:32:40|2324.8|2324.5|2324.8|2324.5|2324.9|2324.6|2324.7|2324.4|16
1615483970000|2021-03-11 17:32:50|2324.5|2324.2|2324.7|2324.4|2324.7|2324.4|2324.5|2324.2|7
1615483980000|2021-03-11 17:33:00|2324.5|2324.2|2324.3|2324|2324.5|2324.2|2323.7|2323.4|90
1615483990000|2021-03-11 17:33:10|2324.2|2323.9|2324.3|2324|2324.6|2324.3|2324.2|2323.9|14
1615484000000|2021-03-11 17:33:20|2324.2|2323.9|2324.2|2323.9|2324.3|2324|2324.2|2323.9|36
1615484010000|2021-03-11 17:33:30|2324.3|2324|2324.9|2324.6|2324.9|2324.6|2324.3|2324|15
1615484020000|2021-03-11 17:33:40|2324.7|2324.4|2325.3|2325|2325.3|2325|2324.7|2324.4|11
1615484030000|2021-03-11 17:33:50|2325.4|2325.1|2325.2|2324.9|2325.4|2325.1|2325.2|2324.9|60
1615484040000|2021-03-11 17:34:00|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|7
1615484050000|2021-03-11 17:34:10|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.7|2324.4|15
1615484060000|2021-03-11 17:34:20|2324.7|2324.4|2324.6|2324.3|2324.9|2324.6|2324.6|2324.3|21
1615484070000|2021-03-11 17:34:30|2324.5|2324.2|2324.6|2324.3|2324.7|2324.4|2324.5|2324.2|25
1615484080000|2021-03-11 17:34:40|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|13
1615484090000|2021-03-11 17:34:50|2324.9|2324.6|2325.1|2324.8|2325.1|2324.8|2324.9|2324.6|19
1615484100000|2021-03-11 17:35:00|2324.9|2324.6|2324.8|2324.5|2324.9|2324.6|2324.6|2324.3|18
1615484110000|2021-03-11 17:35:10|2324.6|2324.3|2324.9|2324.6|2324.9|2324.6|2324.6|2324.3|17
1615484120000|2021-03-11 17:35:20|2325.1|2324.8|2325.2|2324.9|2325.3|2325|2325.1|2324.8|15
1615484130000|2021-03-11 17:35:30|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.3|2325|22
1615484140000|2021-03-11 17:35:40|2325.5|2325.2|2325.2|2324.9|2325.6|2325.3|2325.2|2324.9|58
1615484150000|2021-03-11 17:35:50|2325|2324.7|2326|2325.7|2326|2325.7|2325|2324.7|68
1615484160000|2021-03-11 17:36:00|2326.1|2325.8|2326.4|2326.1|2326.8|2326.5|2326.1|2325.8|121
1615484170000|2021-03-11 17:36:10|2326.5|2326.2|2326.8|2326.5|2326.9|2326.6|2326.4|2326.1|112
1615484180000|2021-03-11 17:36:20|2326.9|2326.6|2326.6|2326.3|2326.9|2326.6|2326.6|2326.3|45
1615484190000|2021-03-11 17:36:30|2326.7|2326.4|2326.9|2326.6|2327.3|2327|2326.7|2326.4|91
1615484200000|2021-03-11 17:36:40|2326.8|2326.5|2326.3|2326|2326.9|2326.6|2326.3|2326|41
1615484210000|2021-03-11 17:36:50|2326.2|2325.9|2326.5|2326.2|2326.6|2326.3|2326.2|2325.9|13
1615484220000|2021-03-11 17:37:00|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.4|2326.1|41
1615484230000|2021-03-11 17:37:10|2326.6|2326.3|2327.1|2326.8|2327.3|2327|2326.6|2326.3|56
1615484240000|2021-03-11 17:37:20|2327|2326.7|2327|2326.7|2327.2|2326.9|2326.8|2326.5|51
1615484250000|2021-03-11 17:37:30|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327|2326.7|56
1615484260000|2021-03-11 17:37:40|2327|2326.7|2327.5|2327.2|2327.5|2327.2|2327|2326.7|43
1615484270000|2021-03-11 17:37:50|2327.4|2327.1|2327.2|2326.9|2327.6|2327.3|2327.2|2326.9|67
1615484280000|2021-03-11 17:38:00|2327.4|2327.1|2327.2|2326.9|2327.5|2327.2|2327.2|2326.9|27
1615484290000|2021-03-11 17:38:10|2327.3|2327|2327.6|2327.3|2327.6|2327.3|2327.3|2327|30
1615484300000|2021-03-11 17:38:20|2327.7|2327.4|2328.6|2328.3|2328.6|2328.3|2327.7|2327.4|175
1615484310000|2021-03-11 17:38:30|2328.5|2328.2|2328.3|2328|2328.5|2328.2|2328.3|2328|35
1615484320000|2021-03-11 17:38:40|2328.4|2328.1|2328.6|2328.3|2328.6|2328.3|2328.4|2328.1|43
1615484330000|2021-03-11 17:38:50|2328.7|2328.4|2329.2|2328.9|2329.3|2329|2328.7|2328.4|107
1615484340000|2021-03-11 17:39:00|2329.1|2328.8|2329.3|2329|2329.4|2329.1|2329.1|2328.8|79
1615484350000|2021-03-11 17:39:10|2329.4|2329.1|2329.1|2328.8|2329.4|2329.1|2329.1|2328.8|86
1615484360000|2021-03-11 17:39:20|2329.2|2328.9|2329.1|2328.8|2329.5|2329.2|2329.1|2328.8|116
1615484370000|2021-03-11 17:39:30|2329|2328.7|2329.2|2328.9|2329.2|2328.9|2328.9|2328.6|47
1615484380000|2021-03-11 17:39:40|2329.3|2329|2329.5|2329.2|2329.6|2329.3|2329.3|2329|42
1615484390000|2021-03-11 17:39:50|2329.6|2329.3|2329.6|2329.3|2329.8|2329.5|2329.4|2329.1|26
1615484400000|2021-03-11 17:40:00|2329.8|2329.5|2327.9|2327.6|2329.8|2329.5|2327.8|2327.5|247
1615484410000|2021-03-11 17:40:10|2327.8|2327.5|2327.5|2327.2|2327.8|2327.5|2327.2|2326.9|68
1615484420000|2021-03-11 17:40:20|2327.9|2327.6|2328.2|2327.9|2328.4|2328.1|2327.9|2327.6|35
1615484430000|2021-03-11 17:40:30|2328.4|2328.1|2328.9|2328.6|2328.9|2328.6|2328.3|2328|22
1615484440000|2021-03-11 17:40:40|2329.1|2328.8|2328.7|2328.4|2329.1|2328.8|2328.7|2328.4|21
1615484450000|2021-03-11 17:40:50|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.3|2328|9
1615484460000|2021-03-11 17:41:00|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.3|2328|33
1615484470000|2021-03-11 17:41:10|2328.8|2328.5|2328.5|2328.2|2328.8|2328.5|2328.5|2328.2|48
1615484480000|2021-03-11 17:41:20|2328.6|2328.3|2328.3|2328|2328.6|2328.3|2328|2327.7|17
1615484490000|2021-03-11 17:41:30|2328.4|2328.1|2327.9|2327.6|2328.4|2328.1|2327.7|2327.4|19
1615484500000|2021-03-11 17:41:40|2328.1|2327.8|2328.3|2328|2328.3|2328|2327.9|2327.6|42
1615484510000|2021-03-11 17:41:50|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2328|2327.7|7
1615484520000|2021-03-11 17:42:00|2328.2|2327.9|2328|2327.7|2328.4|2328.1|2328|2327.7|18
1615484530000|2021-03-11 17:42:10|2327.7|2327.4|2327.7|2327.4|2327.9|2327.6|2327.7|2327.4|11
1615484540000|2021-03-11 17:42:20|2327.8|2327.5|2327.7|2327.4|2327.9|2327.6|2327.7|2327.4|109
1615484550000|2021-03-11 17:42:30|2327.8|2327.5|2327|2326.7|2327.8|2327.5|2326.7|2326.4|69
1615484560000|2021-03-11 17:42:40|2327.1|2326.8|2326.7|2326.4|2327.1|2326.8|2326.7|2326.4|33
1615484570000|2021-03-11 17:42:50|2326.8|2326.5|2327|2326.7|2327|2326.7|2326.7|2326.4|11
1615484580000|2021-03-11 17:43:00|2326.8|2326.5|2326.3|2326|2326.8|2326.5|2326.1|2325.8|25
1615484590000|2021-03-11 17:43:10|2326.6|2326.3|2326|2325.7|2326.6|2326.3|2326|2325.7|500
1615484600000|2021-03-11 17:43:20|2326.3|2326|2326.2|2325.9|2326.4|2326.1|2326.1|2325.8|15
1615484610000|2021-03-11 17:43:30|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.6|2325.3|104
1615484620000|2021-03-11 17:43:40|2326.1|2325.8|2326.1|2325.8|2326.2|2325.9|2326.1|2325.8|8
1615484630000|2021-03-11 17:43:50|2326.4|2326.1|2326.2|2325.9|2326.4|2326.1|2326|2325.7|91
1615484640000|2021-03-11 17:44:00|2326.3|2326|2326.8|2326.5|2326.9|2326.6|2326.3|2326|30
1615484650000|2021-03-11 17:44:10|2327|2326.7|2326.9|2326.6|2327.4|2327.1|2326.9|2326.6|36
1615484660000|2021-03-11 17:44:20|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.9|2326.6|10
1615484670000|2021-03-11 17:44:30|2326.8|2326.5|2327|2326.7|2327|2326.7|2326.6|2326.3|18
1615484680000|2021-03-11 17:44:40|2327.2|2326.9|2326.9|2326.6|2327.2|2326.9|2326.9|2326.6|23
1615484690000|2021-03-11 17:44:50|2327.1|2326.8|2326.2|2325.9|2327.1|2326.8|2325.8|2325.5|111
1615484700000|2021-03-11 17:45:00|2326.4|2326.1|2325.7|2325.4|2326.4|2326.1|2325.7|2325.4|365
1615484710000|2021-03-11 17:45:10|2325.9|2325.6|2326.4|2326.1|2326.5|2326.2|2325.9|2325.6|24
1615484720000|2021-03-11 17:45:20|2326.6|2326.3|2325.7|2325.4|2326.7|2326.4|2325.7|2325.4|22
1615484730000|2021-03-11 17:45:30|2325.5|2325.2|2325.7|2325.4|2325.7|2325.4|2325.3|2325|10
1615484740000|2021-03-11 17:45:40|2325.8|2325.5|2325.3|2325|2325.9|2325.6|2325.3|2325|38
1615484750000|2021-03-11 17:45:50|2325.2|2324.9|2325.4|2325.1|2325.4|2325.1|2325.1|2324.8|68
1615484760000|2021-03-11 17:46:00|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.2|2324.9|33
1615484770000|2021-03-11 17:46:10|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.2|2324.9|12
1615484780000|2021-03-11 17:46:20|2325.4|2325.1|2325.5|2325.2|2325.6|2325.3|2325.3|2325|16
1615484790000|2021-03-11 17:46:30|2325.9|2325.6|2325.6|2325.3|2325.9|2325.6|2325.6|2325.3|21
1615484800000|2021-03-11 17:46:40|2325.4|2325.1|2325.2|2324.9|2325.4|2325.1|2325.2|2324.9|19
1615484810000|2021-03-11 17:46:50|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|6
1615484820000|2021-03-11 17:47:00|2325.7|2325.4|2325.5|2325.2|2325.9|2325.6|2325.5|2325.2|24
1615484830000|2021-03-11 17:47:10|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.3|2325|26
1615484840000|2021-03-11 17:47:20|2325.3|2325|2325.4|2325.1|2325.5|2325.2|2325.3|2325|9
1615484850000|2021-03-11 17:47:30|2325.5|2325.2|2325.2|2324.9|2325.6|2325.3|2325.2|2324.9|25
1615484860000|2021-03-11 17:47:40|2325.3|2325|2325.1|2324.8|2325.3|2325|2325.1|2324.8|30
1615484870000|2021-03-11 17:47:50|2325.2|2324.9|2324.9|2324.6|2325.2|2324.9|2324.9|2324.6|41
1615484880000|2021-03-11 17:48:00|2324.8|2324.5|2325.1|2324.8|2325.1|2324.8|2324.6|2324.3|34
1615484890000|2021-03-11 17:48:10|2325.2|2324.9|2325.5|2325.2|2325.5|2325.2|2325.2|2324.9|7
1615484900000|2021-03-11 17:48:20|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.5|2325.2|18
1615484910000|2021-03-11 17:48:30|2325.7|2325.4|2325.5|2325.2|2325.7|2325.4|2325.5|2325.2|27
1615484920000|2021-03-11 17:48:40|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.5|2325.2|72
1615484930000|2021-03-11 17:48:50|2325.8|2325.5|2325.7|2325.4|2325.9|2325.6|2325.7|2325.4|14
1615484940000|2021-03-11 17:49:00|2325.6|2325.3|2325.4|2325.1|2325.7|2325.4|2325.4|2325.1|21
1615484950000|2021-03-11 17:49:10|2325.3|2325|2325.1|2324.8|2325.3|2325|2325|2324.7|67
1615484960000|2021-03-11 17:49:20|2324.8|2324.5|2324.3|2324|2324.8|2324.5|2324.3|2324|26
1615484970000|2021-03-11 17:49:30|2324.1|2323.8|2324.5|2324.2|2324.5|2324.2|2324.1|2323.8|34
1615484980000|2021-03-11 17:49:40|2324.4|2324.1|2324.2|2323.9|2324.7|2324.4|2324.2|2323.9|67
1615484990000|2021-03-11 17:49:50|2324.5|2324.2|2324.6|2324.3|2324.6|2324.3|2324.5|2324.2|14
1615485000000|2021-03-11 17:50:00|2324.8|2324.5|2324.7|2324.4|2324.8|2324.5|2324.4|2324.1|26
1615485010000|2021-03-11 17:50:10|2324.6|2324.3|2324.1|2323.8|2324.6|2324.3|2324.1|2323.8|33
1615485020000|2021-03-11 17:50:20|2324.3|2324|2324.1|2323.8|2324.4|2324.1|2324.1|2323.8|13
1615485030000|2021-03-11 17:50:30|2324.3|2324|2324.4|2324.1|2324.5|2324.2|2324.3|2324|17
1615485040000|2021-03-11 17:50:40|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|3
1615485050000|2021-03-11 17:50:50|2324.1|2323.8|2323.8|2323.5|2324.2|2323.9|2323.8|2323.5|35
1615485060000|2021-03-11 17:51:00|2324.2|2323.9|2323.5|2323.2|2324.3|2324|2323.4|2323.1|77
1615485070000|2021-03-11 17:51:10|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|2323.3|2323|41
1615485080000|2021-03-11 17:51:20|2323.9|2323.6|2323.8|2323.5|2323.9|2323.6|2323.5|2323.2|35
1615485090000|2021-03-11 17:51:30|2323.9|2323.6|2323.5|2323.2|2323.9|2323.6|2323.1|2322.8|53
1615485100000|2021-03-11 17:51:40|2323.4|2323.1|2323.3|2323|2323.5|2323.2|2323.2|2322.9|75
1615485110000|2021-03-11 17:51:50|2323.4|2323.1|2323.5|2323.2|2323.7|2323.4|2323.4|2323.1|24
1615485120000|2021-03-11 17:52:00|2323.1|2322.8|2323.1|2322.8|2323.3|2323|2323|2322.7|18
1615485130000|2021-03-11 17:52:10|2323|2322.7|2322.6|2322.3|2323|2322.7|2322.5|2322.2|50
1615485140000|2021-03-11 17:52:20|2322.5|2322.2|2322.2|2321.9|2322.7|2322.4|2322.2|2321.9|37
1615485150000|2021-03-11 17:52:30|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322|2321.7|43
1615485160000|2021-03-11 17:52:40|2322.3|2322|2322.2|2321.9|2322.3|2322|2322|2321.7|33
1615485170000|2021-03-11 17:52:50|2322.1|2321.8|2322.2|2321.9|2322.2|2321.9|2322|2321.7|10
1615485180000|2021-03-11 17:53:00|2322.4|2322.1|2322.7|2322.4|2322.7|2322.4|2322.4|2322.1|38
1615485190000|2021-03-11 17:53:10|2322.6|2322.3|2322.2|2321.9|2322.7|2322.4|2321.9|2321.6|29
1615485200000|2021-03-11 17:53:20|2322|2321.7|2322.1|2321.8|2322.3|2322|2322|2321.7|27
1615485210000|2021-03-11 17:53:30|2322|2321.7|2321.6|2321.3|2322|2321.7|2321.2|2320.9|124
1615485220000|2021-03-11 17:53:40|2321.8|2321.5|2321.5|2321.2|2321.9|2321.6|2321.5|2321.2|29
1615485230000|2021-03-11 17:53:50|2321.4|2321.1|2321.8|2321.5|2321.8|2321.5|2321.4|2321.1|14
1615485240000|2021-03-11 17:54:00|2321.7|2321.4|2321.8|2321.5|2321.9|2321.6|2321.5|2321.2|24
1615485250000|2021-03-11 17:54:10|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.5|2321.2|34
1615485260000|2021-03-11 17:54:20|2321.5|2321.2|2321.8|2321.5|2321.9|2321.6|2321.5|2321.2|33
1615485270000|2021-03-11 17:54:30|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.6|2321.3|32
1615485280000|2021-03-11 17:54:40|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.5|2321.2|31
1615485290000|2021-03-11 17:54:50|2321.7|2321.4|2321.5|2321.2|2321.7|2321.4|2321.5|2321.2|65
1615485300000|2021-03-11 17:55:00|2321.7|2321.4|2321.8|2321.5|2321.9|2321.6|2321.7|2321.4|10
1615485310000|2021-03-11 17:55:10|2321.5|2321.2|2321.7|2321.4|2322|2321.7|2321.5|2321.2|67
1615485320000|2021-03-11 17:55:20|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.5|2321.2|17
1615485330000|2021-03-11 17:55:30|||||||||3
1615485340000|2021-03-11 17:55:40|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|49
1615485350000|2021-03-11 17:55:50|2321.4|2321.1|2321.6|2321.3|2321.6|2321.3|2321.4|2321.1|7
1615485360000|2021-03-11 17:56:00|2321.5|2321.2|2322|2321.7|2322|2321.7|2321.5|2321.2|45
1615485370000|2021-03-11 17:56:10|2321.9|2321.6|2322|2321.7|2322.5|2322.2|2321.7|2321.4|230
1615485380000|2021-03-11 17:56:20|2322.1|2321.8|2322.3|2322|2322.5|2322.2|2322.1|2321.8|77
1615485390000|2021-03-11 17:56:30|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2321.9|2321.6|27
1615485400000|2021-03-11 17:56:40|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|29
1615485410000|2021-03-11 17:56:50|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322|2321.7|20
1615485420000|2021-03-11 17:57:00|2322|2321.7|2322.3|2322|2322.3|2322|2322|2321.7|33
1615485430000|2021-03-11 17:57:10|2322.2|2321.9|2322.4|2322.1|2322.4|2322.1|2322.2|2321.9|26
1615485440000|2021-03-11 17:57:20|2322.5|2322.2|2322.8|2322.5|2322.8|2322.5|2322.5|2322.2|18
1615485450000|2021-03-11 17:57:30|2322.4|2322.1|2322.3|2322|2322.4|2322.1|2322.1|2321.8|30
1615485460000|2021-03-11 17:57:40|2322.2|2321.9|2322.4|2322.1|2322.6|2322.3|2322.2|2321.9|11
1615485470000|2021-03-11 17:57:50|2322.8|2322.5|2322.5|2322.2|2322.8|2322.5|2322.5|2322.2|17
1615485480000|2021-03-11 17:58:00|2322.3|2322|2322.7|2322.4|2322.7|2322.4|2322.3|2322|103
1615485490000|2021-03-11 17:58:10|2322.4|2322.1|2322.7|2322.4|2322.7|2322.4|2322.4|2322.1|23
1615485500000|2021-03-11 17:58:20|2322.8|2322.5|2323|2322.7|2323|2322.7|2322.8|2322.5|53
1615485510000|2021-03-11 17:58:30|2322.7|2322.4|2322.9|2322.6|2323.2|2322.9|2322.7|2322.4|26
1615485520000|2021-03-11 17:58:40|2323|2322.7|2323.3|2323|2323.3|2323|2323|2322.7|32
1615485530000|2021-03-11 17:58:50|2323.5|2323.2|2323.2|2322.9|2323.5|2323.2|2323.2|2322.9|23
1615485540000|2021-03-11 17:59:00|2323.1|2322.8|2323.9|2323.6|2323.9|2323.6|2323.1|2322.8|16
1615485550000|2021-03-11 17:59:10|2323.8|2323.5|2323.9|2323.6|2323.9|2323.6|2323.6|2323.3|24
1615485560000|2021-03-11 17:59:20|2324|2323.7|2324.3|2324|2324.5|2324.2|2323.9|2323.6|74
1615485570000|2021-03-11 17:59:30|2324.4|2324.1|2323.9|2323.6|2324.5|2324.2|2323.9|2323.6|39
1615485580000|2021-03-11 17:59:40|2324.2|2323.9|2324|2323.7|2324.3|2324|2324|2323.7|24
1615485590000|2021-03-11 17:59:50|2324.2|2323.9|2324.1|2323.8|2324.2|2323.9|2324|2323.7|18
1615485600000|2021-03-11 18:00:00|2324.3|2324|2324|2323.7|2324.4|2324.1|2323.8|2323.5|65
1615485610000|2021-03-11 18:00:10|2324.2|2323.9|2323.8|2323.5|2324.2|2323.9|2323.8|2323.5|58
1615485620000|2021-03-11 18:00:20|2323.9|2323.6|2324.7|2324.4|2324.8|2324.5|2323.9|2323.6|35
1615485630000|2021-03-11 18:00:30|2324.8|2324.5|2325.4|2325.1|2325.4|2325.1|2324.8|2324.5|85
1615485640000|2021-03-11 18:00:40|2325.1|2324.8|2325|2324.7|2325.3|2325|2324.9|2324.6|34
1615485650000|2021-03-11 18:00:50|2324.9|2324.6|2324.9|2324.6|2325.2|2324.9|2324.8|2324.5|47
1615485660000|2021-03-11 18:01:00|2324.8|2324.5|2324.1|2323.8|2324.8|2324.5|2324.1|2323.8|91
1615485670000|2021-03-11 18:01:10|2324|2323.7|2324.2|2323.9|2324.2|2323.9|2323.9|2323.6|19
1615485680000|2021-03-11 18:01:20|2324.3|2324|2324.5|2324.2|2325.1|2324.8|2324.3|2324|265
1615485690000|2021-03-11 18:01:30|2324.4|2324.1|2324.3|2324|2324.6|2324.3|2323.9|2323.6|72
1615485700000|2021-03-11 18:01:40|2324.4|2324.1|2324.3|2324|2324.5|2324.2|2324.1|2323.8|18
1615485710000|2021-03-11 18:01:50|2324.2|2323.9|2323.8|2323.5|2324.4|2324.1|2323.5|2323.2|55
1615485720000|2021-03-11 18:02:00|2323.6|2323.3|2324.6|2324.3|2324.6|2324.3|2323.6|2323.3|32
1615485730000|2021-03-11 18:02:10|2324.7|2324.4|2325.2|2324.9|2326|2325.7|2324.7|2324.4|97
1615485740000|2021-03-11 18:02:20|2325.1|2324.8|2325.4|2325.1|2325.5|2325.2|2325.1|2324.8|22
1615485750000|2021-03-11 18:02:30|2325.2|2324.9|2325.4|2325.1|2325.5|2325.2|2324.9|2324.6|27
1615485760000|2021-03-11 18:02:40|2325.9|2325.6|2326.2|2325.9|2326.2|2325.9|2325.6|2325.3|26
1615485770000|2021-03-11 18:02:50|2325.9|2325.6|2325.9|2325.6|2326.4|2326.1|2325.9|2325.6|25
1615485780000|2021-03-11 18:03:00|2326|2325.7|2326.1|2325.8|2326.5|2326.2|2326|2325.7|26
1615485790000|2021-03-11 18:03:10|2326.4|2326.1|2326|2325.7|2326.4|2326.1|2326|2325.7|38
1615485800000|2021-03-11 18:03:20|2326.1|2325.8|2326.5|2326.2|2326.8|2326.5|2326.1|2325.8|39
1615485810000|2021-03-11 18:03:30|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.3|2326|17
1615485820000|2021-03-11 18:03:40|2326.6|2326.3|2326.1|2325.8|2326.6|2326.3|2325.8|2325.5|28
1615485830000|2021-03-11 18:03:50|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.3|2326|26
1615485840000|2021-03-11 18:04:00|2326.7|2326.4|2326.5|2326.2|2326.7|2326.4|2326.4|2326.1|21
1615485850000|2021-03-11 18:04:10|2326.3|2326|2326.7|2326.4|2326.9|2326.6|2326.3|2326|75
1615485860000|2021-03-11 18:04:20|2326.6|2326.3|2326.4|2326.1|2326.6|2326.3|2326.4|2326.1|19
1615485870000|2021-03-11 18:04:30|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.5|2326.2|54
1615485880000|2021-03-11 18:04:40|2326.8|2326.5|2326.6|2326.3|2326.9|2326.6|2326.6|2326.3|22
1615485890000|2021-03-11 18:04:50|2326.5|2326.2|2326.6|2326.3|2326.7|2326.4|2326.5|2326.2|94
1615485900000|2021-03-11 18:05:00|2326.5|2326.2|2326.7|2326.4|2326.7|2326.4|2326.4|2326.1|47
1615485910000|2021-03-11 18:05:10|2326.8|2326.5|2326.3|2326|2326.8|2326.5|2326.2|2325.9|32
1615485920000|2021-03-11 18:05:20|2326.2|2325.9|2326.7|2326.4|2327.1|2326.8|2326.2|2325.9|115
1615485930000|2021-03-11 18:05:30|2326.8|2326.5|2326.8|2326.5|2327.1|2326.8|2326.6|2326.3|29
1615485940000|2021-03-11 18:05:40|2326.9|2326.6|2327|2326.7|2327.1|2326.8|2326.7|2326.4|38
1615485950000|2021-03-11 18:05:50|2327.1|2326.8|2327.1|2326.8|2327.3|2327|2327|2326.7|17
1615485960000|2021-03-11 18:06:00|2326.9|2326.6|2326.9|2326.6|2327.2|2326.9|2326.7|2326.4|43
1615485970000|2021-03-11 18:06:10|2326.8|2326.5|2326.7|2326.4|2327|2326.7|2326.7|2326.4|22
1615485980000|2021-03-11 18:06:20|2326.6|2326.3|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|45
1615485990000|2021-03-11 18:06:30|2326.5|2326.2|2326.6|2326.3|2326.9|2326.6|2326.4|2326.1|37
1615486000000|2021-03-11 18:06:40|2326.7|2326.4|2326.5|2326.2|2326.7|2326.4|2326.4|2326.1|22
1615486010000|2021-03-11 18:06:50|2326.6|2326.3|2327.1|2326.8|2327.1|2326.8|2326.5|2326.2|30
1615486020000|2021-03-11 18:07:00|2326.9|2326.6|2326.5|2326.2|2326.9|2326.6|2326.5|2326.2|32
1615486030000|2021-03-11 18:07:10|2326.4|2326.1|2326.9|2326.6|2326.9|2326.6|2326.4|2326.1|34
1615486040000|2021-03-11 18:07:20|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|64
1615486050000|2021-03-11 18:07:30|2327.1|2326.8|2326.6|2326.3|2327.1|2326.8|2326.6|2326.3|29
1615486060000|2021-03-11 18:07:40|2326.5|2326.2|2326.4|2326.1|2326.6|2326.3|2326.4|2326.1|34
1615486070000|2021-03-11 18:07:50|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.4|2326.1|109
1615486080000|2021-03-11 18:08:00|2326.4|2326.1|2325.7|2325.4|2326.4|2326.1|2325.6|2325.3|43
1615486090000|2021-03-11 18:08:10|2325.8|2325.5|2325.6|2325.3|2325.8|2325.5|2325.6|2325.3|22
1615486100000|2021-03-11 18:08:20|2325.7|2325.4|2325.5|2325.2|2325.9|2325.6|2325.5|2325.2|46
1615486110000|2021-03-11 18:08:30|2325.6|2325.3|2325.8|2325.5|2326|2325.7|2325.5|2325.2|86
1615486120000|2021-03-11 18:08:40|2325.6|2325.3|2325.4|2325.1|2325.7|2325.4|2325.3|2325|22
1615486130000|2021-03-11 18:08:50|2325.3|2325|2324.9|2324.6|2325.3|2325|2324.9|2324.6|56
1615486140000|2021-03-11 18:09:00|2325|2324.7|2324.3|2324|2325|2324.7|2324|2323.7|46
1615486150000|2021-03-11 18:09:10|2324.4|2324.1|2324|2323.7|2324.4|2324.1|2323.9|2323.6|28
1615486160000|2021-03-11 18:09:20|2323.8|2323.5|2323.6|2323.3|2324.1|2323.8|2323.5|2323.2|27
1615486170000|2021-03-11 18:09:30|2323.4|2323.1|2324.2|2323.9|2324.2|2323.9|2323.4|2323.1|66
1615486180000|2021-03-11 18:09:40|2324|2323.7|2324.1|2323.8|2324.1|2323.8|2324|2323.7|21
1615486190000|2021-03-11 18:09:50|2324|2323.7|2323.9|2323.6|2324.2|2323.9|2323.8|2323.5|18
1615486200000|2021-03-11 18:10:00|2323.8|2323.5|2323.8|2323.5|2324.1|2323.8|2323.6|2323.3|34
1615486210000|2021-03-11 18:10:10|2323.9|2323.6|2323.6|2323.3|2323.9|2323.6|2323.6|2323.3|11
1615486220000|2021-03-11 18:10:20|2323.5|2323.2|2322.8|2322.5|2323.5|2323.2|2322.8|2322.5|56
1615486230000|2021-03-11 18:10:30|2322.7|2322.4|2321.8|2321.5|2322.7|2322.4|2321.6|2321.3|72
1615486240000|2021-03-11 18:10:40|2322|2321.7|2322.5|2322.2|2322.7|2322.4|2322|2321.7|42
1615486250000|2021-03-11 18:10:50|2322.7|2322.4|2322.9|2322.6|2323.1|2322.8|2322.7|2322.4|14
1615486260000|2021-03-11 18:11:00|2323.1|2322.8|2323|2322.7|2323.1|2322.8|2322.7|2322.4|31
1615486270000|2021-03-11 18:11:10|2323.1|2322.8|2324|2323.7|2324|2323.7|2323.1|2322.8|17
1615486280000|2021-03-11 18:11:20|2324.1|2323.8|2324.6|2324.3|2324.7|2324.4|2324|2323.7|35
1615486290000|2021-03-11 18:11:30|2324.7|2324.4|2324.9|2324.6|2325.4|2325.1|2324.7|2324.4|58
1615486300000|2021-03-11 18:11:40|2325|2324.7|2324.8|2324.5|2325|2324.7|2324.6|2324.3|24
1615486310000|2021-03-11 18:11:50|2324.7|2324.4|2324.4|2324.1|2325|2324.7|2324.4|2324.1|19
1615486320000|2021-03-11 18:12:00|2324.9|2324.6|2324.2|2323.9|2325|2324.7|2324.2|2323.9|19
1615486330000|2021-03-11 18:12:10|2324.3|2324|2324.5|2324.2|2324.5|2324.2|2324|2323.7|60
1615486340000|2021-03-11 18:12:20|2324.4|2324.1|2323.9|2323.6|2324.5|2324.2|2323.7|2323.4|31
1615486350000|2021-03-11 18:12:30|2324.1|2323.8|2324.4|2324.1|2324.4|2324.1|2323.9|2323.6|26
1615486360000|2021-03-11 18:12:40|2324.2|2323.9|2324.1|2323.8|2324.4|2324.1|2324.1|2323.8|7
1615486370000|2021-03-11 18:12:50|2324.2|2323.9|2323.9|2323.6|2324.3|2324|2323.9|2323.6|17
1615486380000|2021-03-11 18:13:00|2323.7|2323.4|2323.7|2323.4|2324|2323.7|2323.5|2323.2|41
1615486390000|2021-03-11 18:13:10|2323.6|2323.3|2323.4|2323.1|2323.6|2323.3|2323.2|2322.9|36
1615486400000|2021-03-11 18:13:20|2323.6|2323.3|2323.2|2322.9|2323.6|2323.3|2323.2|2322.9|34
1615486410000|2021-03-11 18:13:30|2323.4|2323.1|2323.5|2323.2|2323.6|2323.3|2323.3|2323|43
1615486420000|2021-03-11 18:13:40|2323.3|2323|2323.4|2323.1|2323.4|2323.1|2323.3|2323|39
1615486430000|2021-03-11 18:13:50|2323.2|2322.9|2323|2322.7|2323.5|2323.2|2323|2322.7|41
1615486440000|2021-03-11 18:14:00|2323.1|2322.8|2323.4|2323.1|2323.5|2323.2|2323.1|2322.8|12
1615486450000|2021-03-11 18:14:10|2323.5|2323.2|2323.9|2323.6|2324.1|2323.8|2323.5|2323.2|25
1615486460000|2021-03-11 18:14:20|2324|2323.7|2324.3|2324|2324.3|2324|2324|2323.7|23
1615486470000|2021-03-11 18:14:30|2324.2|2323.9|2323.7|2323.4|2324.2|2323.9|2323.7|2323.4|17
1615486480000|2021-03-11 18:14:40|2323.8|2323.5|2323.4|2323.1|2323.8|2323.5|2323.3|2323|15
1615486490000|2021-03-11 18:14:50|2323.3|2323|2323.4|2323.1|2323.4|2323.1|2323.1|2322.8|10
1615486500000|2021-03-11 18:15:00|2323.2|2322.9|2323.3|2323|2323.5|2323.2|2323.2|2322.9|23
1615486510000|2021-03-11 18:15:10|2323.4|2323.1|2323.4|2323.1|2323.4|2323.1|2323.3|2323|18
1615486520000|2021-03-11 18:15:20|2323.3|2323|2323.2|2322.9|2323.3|2323|2322.8|2322.5|78
1615486530000|2021-03-11 18:15:30|2323.3|2323|2323.2|2322.9|2323.4|2323.1|2323.2|2322.9|138
1615486540000|2021-03-11 18:15:40|2323.1|2322.8|2323.3|2323|2323.3|2323|2323.1|2322.8|22
1615486550000|2021-03-11 18:15:50|2323.5|2323.2|2323.5|2323.2|2323.8|2323.5|2323.4|2323.1|33
1615486560000|2021-03-11 18:16:00|2323.4|2323.1|2324.1|2323.8|2324.6|2324.3|2323.4|2323.1|29
1615486570000|2021-03-11 18:16:10|2324.3|2324|2323.9|2323.6|2324.6|2324.3|2323.9|2323.6|56
1615486580000|2021-03-11 18:16:20|2323.7|2323.4|2323.9|2323.6|2324|2323.7|2323.6|2323.3|34
1615486590000|2021-03-11 18:16:30|2324|2323.7|2323.7|2323.4|2324|2323.7|2323.5|2323.2|27
1615486600000|2021-03-11 18:16:40|2323.5|2323.2|2324.1|2323.8|2324.1|2323.8|2323.4|2323.1|83
1615486610000|2021-03-11 18:16:50|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|10
1615486620000|2021-03-11 18:17:00|2323.8|2323.5|2324|2323.7|2324|2323.7|2323.7|2323.4|16
1615486630000|2021-03-11 18:17:10|2324.1|2323.8|2324|2323.7|2324.2|2323.9|2324|2323.7|81
1615486640000|2021-03-11 18:17:20|2323.9|2323.6|2323.4|2323.1|2323.9|2323.6|2323.4|2323.1|22
1615486650000|2021-03-11 18:17:30|2323.3|2323|2323.8|2323.5|2323.9|2323.6|2322.9|2322.6|46
1615486660000|2021-03-11 18:17:40|2323.9|2323.6|2323.9|2323.6|2324.2|2323.9|2323.8|2323.5|38
1615486670000|2021-03-11 18:17:50|2324.1|2323.8|2323.7|2323.4|2324.4|2324.1|2323.7|2323.4|55
1615486680000|2021-03-11 18:18:00|2324|2323.7|2324|2323.7|2324.2|2323.9|2323.8|2323.5|35
1615486690000|2021-03-11 18:18:10|2323.9|2323.6|2323.8|2323.5|2323.9|2323.6|2323.8|2323.5|21
1615486700000|2021-03-11 18:18:20|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|27
1615486710000|2021-03-11 18:18:30|||||||||1
1615486720000|2021-03-11 18:18:40|2323.8|2323.5|2323.2|2322.9|2323.8|2323.5|2322.9|2322.6|26
1615486730000|2021-03-11 18:18:50|2323.3|2323|2323.3|2323|2323.3|2323|2323.3|2323|15
1615486740000|2021-03-11 18:19:00|2323.2|2322.9|2323.3|2323|2323.3|2323|2323.2|2322.9|6
1615486750000|2021-03-11 18:19:10|2323.5|2323.2|2323.2|2322.9|2323.5|2323.2|2323|2322.7|537
1615486760000|2021-03-11 18:19:20|2323.1|2322.8|2323|2322.7|2323.2|2322.9|2322.8|2322.5|27
1615486770000|2021-03-11 18:19:30|2322.4|2322.1|2322.2|2321.9|2322.5|2322.2|2322.1|2321.8|15
1615486780000|2021-03-11 18:19:40|2322.3|2322|2322.6|2322.3|2322.9|2322.6|2322.3|2322|52
1615486790000|2021-03-11 18:19:50|2322.4|2322.1|2322.1|2321.8|2322.4|2322.1|2321.9|2321.6|11
1615486800000|2021-03-11 18:20:00|2322.2|2321.9|2322.7|2322.4|2322.7|2322.4|2322|2321.7|16
1615486810000|2021-03-11 18:20:10|2322.8|2322.5|2322.6|2322.3|2322.8|2322.5|2322.6|2322.3|10
1615486820000|2021-03-11 18:20:20|2322.8|2322.5|2322.6|2322.3|2322.9|2322.6|2322.6|2322.3|12
1615486830000|2021-03-11 18:20:30|2322.5|2322.2|2322.6|2322.3|2322.7|2322.4|2322.4|2322.1|20
1615486840000|2021-03-11 18:20:40|2323|2322.7|2323|2322.7|2323.2|2322.9|2322.9|2322.6|13
1615486850000|2021-03-11 18:20:50|2323.3|2323|2323.3|2323|2323.4|2323.1|2323|2322.7|26
1615486860000|2021-03-11 18:21:00|2322.9|2322.6|2322.6|2322.3|2323|2322.7|2322.6|2322.3|10
1615486870000|2021-03-11 18:21:10|2322.9|2322.6|2323.4|2323.1|2323.4|2323.1|2322.8|2322.5|31
1615486880000|2021-03-11 18:21:20|2323.3|2323|2322.9|2322.6|2323.3|2323|2322.9|2322.6|8
1615486890000|2021-03-11 18:21:30|2323|2322.7|2322.4|2322.1|2323|2322.7|2322.4|2322.1|16
1615486900000|2021-03-11 18:21:40|2322.1|2321.8|2322.3|2322|2322.3|2322|2322|2321.7|45
1615486910000|2021-03-11 18:21:50|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|3
1615486920000|2021-03-11 18:22:00|2323|2322.7|2323|2322.7|2323|2322.7|2322.5|2322.2|13
1615486930000|2021-03-11 18:22:10|2323.2|2322.9|2322.9|2322.6|2323.4|2323.1|2322.9|2322.6|26
1615486940000|2021-03-11 18:22:20|2323|2322.7|2322.7|2322.4|2323|2322.7|2322.7|2322.4|14
1615486950000|2021-03-11 18:22:30|2322.5|2322.2|2322|2321.7|2322.6|2322.3|2321.9|2321.6|23
1615486960000|2021-03-11 18:22:40|2322.1|2321.8|2322.3|2322|2322.3|2322|2322|2321.7|55
1615486970000|2021-03-11 18:22:50|2322.4|2322.1|2321.8|2321.5|2322.4|2322.1|2321.8|2321.5|15
1615486980000|2021-03-11 18:23:00|2322.1|2321.8|2322.5|2322.2|2322.5|2322.2|2322.1|2321.8|8
1615486990000|2021-03-11 18:23:10|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|3
1615487000000|2021-03-11 18:23:20|2322.6|2322.3|2322.3|2322|2322.6|2322.3|2322.3|2322|26
1615487010000|2021-03-11 18:23:30|2322|2321.7|2321.9|2321.6|2322.2|2321.9|2321.9|2321.6|9
1615487020000|2021-03-11 18:23:40|2321.8|2321.5|2321.6|2321.3|2322|2321.7|2321.5|2321.2|19
1615487030000|2021-03-11 18:23:50|2321.7|2321.4|2321.2|2320.9|2321.7|2321.4|2321.2|2320.9|35
1615487040000|2021-03-11 18:24:00|2321|2320.7|2321|2320.7|2321.1|2320.8|2320.8|2320.5|44
1615487050000|2021-03-11 18:24:10|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|24
1615487060000|2021-03-11 18:24:20|2321|2320.7|2320.4|2320.1|2321|2320.7|2320.4|2320.1|63
1615487070000|2021-03-11 18:24:30|2320.5|2320.2|2319.8|2319.5|2320.5|2320.2|2319.7|2319.4|144
1615487080000|2021-03-11 18:24:40|2319.9|2319.6|2319.9|2319.6|2320.1|2319.8|2319.6|2319.3|153
1615487090000|2021-03-11 18:24:50|2320|2319.7|2320.1|2319.8|2320.5|2320.2|2319.9|2319.6|39
1615487100000|2021-03-11 18:25:00|2320.3|2320|2320.2|2319.9|2320.7|2320.4|2320.2|2319.9|9
1615487110000|2021-03-11 18:25:10|2320.3|2320|2319.7|2319.4|2320.4|2320.1|2319.7|2319.4|50
1615487120000|2021-03-11 18:25:20|2320|2319.7|2320|2319.7|2320|2319.7|2319.7|2319.4|20
1615487130000|2021-03-11 18:25:30|2319.6|2319.3|2320.5|2320.2|2320.5|2320.2|2319.6|2319.3|37
1615487140000|2021-03-11 18:25:40|2320.6|2320.3|2319.9|2319.6|2320.6|2320.3|2319.9|2319.6|37
1615487150000|2021-03-11 18:25:50|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|18
1615487160000|2021-03-11 18:26:00|2319.7|2319.4|2320|2319.7|2320.1|2319.8|2319.7|2319.4|39
1615487170000|2021-03-11 18:26:10|2320.1|2319.8|2320.7|2320.4|2320.7|2320.4|2320|2319.7|20
1615487180000|2021-03-11 18:26:20|2320.9|2320.6|2321|2320.7|2321.1|2320.8|2320.7|2320.4|43
1615487190000|2021-03-11 18:26:30|2320.8|2320.5|2320.4|2320.1|2320.8|2320.5|2320.3|2320|14
1615487200000|2021-03-11 18:26:40|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.3|2320|8
1615487210000|2021-03-11 18:26:50|2320.1|2319.8|2319.7|2319.4|2320.1|2319.8|2319.7|2319.4|36
1615487220000|2021-03-11 18:27:00|2319.8|2319.5|2320.5|2320.2|2320.5|2320.2|2319.5|2319.2|30
1615487230000|2021-03-11 18:27:10|2320.6|2320.3|2321|2320.7|2321|2320.7|2320.6|2320.3|14
1615487240000|2021-03-11 18:27:20|2321.3|2321|2320.6|2320.3|2321.3|2321|2320.6|2320.3|157
1615487250000|2021-03-11 18:27:30|2320.4|2320.1|2319.9|2319.6|2320.4|2320.1|2319.8|2319.5|350
1615487260000|2021-03-11 18:27:40|2319.8|2319.5|2319.6|2319.3|2319.9|2319.6|2319.6|2319.3|18
1615487270000|2021-03-11 18:27:50|2319.4|2319.1|2319.6|2319.3|2319.9|2319.6|2319.4|2319.1|47
1615487280000|2021-03-11 18:28:00|2320|2319.7|2320.6|2320.3|2320.7|2320.4|2320|2319.7|13
1615487290000|2021-03-11 18:28:10|2320.5|2320.2|2320.9|2320.6|2320.9|2320.6|2320.5|2320.2|122
1615487300000|2021-03-11 18:28:20|2320.7|2320.4|2320.4|2320.1|2320.7|2320.4|2320.4|2320.1|12
1615487310000|2021-03-11 18:28:30|2320.3|2320|2320.1|2319.8|2320.4|2320.1|2320.1|2319.8|12
1615487320000|2021-03-11 18:28:40|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|9
1615487330000|2021-03-11 18:28:50|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1102
1615487340000|2021-03-11 18:29:00|2320|2319.7|2320.8|2320.5|2320.8|2320.5|2320|2319.7|18
1615487350000|2021-03-11 18:29:10|2321.2|2320.9|2321.7|2321.4|2321.7|2321.4|2321.2|2320.9|19
1615487360000|2021-03-11 18:29:20|2321.6|2321.3|2320.9|2320.6|2321.7|2321.4|2320.9|2320.6|80
1615487370000|2021-03-11 18:29:30|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.6|2320.3|25
1615487380000|2021-03-11 18:29:40|2320.9|2320.6|2321.1|2320.8|2321.2|2320.9|2320.9|2320.6|16
1615487390000|2021-03-11 18:29:50|2321|2320.7|2321.2|2320.9|2321.2|2320.9|2321|2320.7|10
1615487400000|2021-03-11 18:30:00|2321.5|2321.2|2322.4|2322.1|2322.4|2322.1|2321.5|2321.2|76
1615487410000|2021-03-11 18:30:10|2322.3|2322|2322.7|2322.4|2322.8|2322.5|2322.3|2322|35
1615487420000|2021-03-11 18:30:20|2322.6|2322.3|2322.2|2321.9|2322.6|2322.3|2321.8|2321.5|129
1615487430000|2021-03-11 18:30:30|2322.3|2322|2322.8|2322.5|2322.8|2322.5|2322.2|2321.9|72
1615487440000|2021-03-11 18:30:40|2322.9|2322.6|2322.5|2322.2|2323|2322.7|2322.4|2322.1|45
1615487450000|2021-03-11 18:30:50|2322.6|2322.3|2323.2|2322.9|2323.2|2322.9|2322.6|2322.3|23
1615487460000|2021-03-11 18:31:00|2322.9|2322.6|2321.8|2321.5|2322.9|2322.6|2321.8|2321.5|28
1615487470000|2021-03-11 18:31:10|2321.9|2321.6|2322.2|2321.9|2322.2|2321.9|2321.9|2321.6|30
1615487480000|2021-03-11 18:31:20|2322.4|2322.1|2322.1|2321.8|2322.5|2322.2|2322.1|2321.8|21
1615487490000|2021-03-11 18:31:30|2322.2|2321.9|2322.3|2322|2322.4|2322.1|2322.2|2321.9|210
1615487500000|2021-03-11 18:31:40|2322.1|2321.8|2322.4|2322.1|2322.4|2322.1|2322.1|2321.8|9
1615487510000|2021-03-11 18:31:50|2322.2|2321.9|2321.7|2321.4|2322.2|2321.9|2321.7|2321.4|15
1615487520000|2021-03-11 18:32:00|2321.6|2321.3|2321.5|2321.2|2321.7|2321.4|2321.1|2320.8|65
1615487530000|2021-03-11 18:32:10|2321.9|2321.6|2322.2|2321.9|2322.2|2321.9|2321.9|2321.6|24
1615487540000|2021-03-11 18:32:20|2322|2321.7|2322.1|2321.8|2322.4|2322.1|2321.9|2321.6|113
1615487550000|2021-03-11 18:32:30|2321.8|2321.5|2321.6|2321.3|2321.8|2321.5|2321.6|2321.3|33
1615487560000|2021-03-11 18:32:40|2321.7|2321.4|2321.9|2321.6|2322.1|2321.8|2321.7|2321.4|186
1615487570000|2021-03-11 18:32:50|2322.1|2321.8|2322.7|2322.4|2322.7|2322.4|2322.1|2321.8|73
1615487580000|2021-03-11 18:33:00|2322.5|2322.2|2323|2322.7|2323|2322.7|2322.5|2322.2|56
1615487590000|2021-03-11 18:33:10|2323.3|2323|2323.1|2322.8|2323.3|2323|2323|2322.7|37
1615487600000|2021-03-11 18:33:20|2323|2322.7|2322.8|2322.5|2323.4|2323.1|2322.7|2322.4|33
1615487610000|2021-03-11 18:33:30|2322.6|2322.3|2322.6|2322.3|2322.8|2322.5|2322.6|2322.3|9
1615487620000|2021-03-11 18:33:40|2322.8|2322.5|2323|2322.7|2323.1|2322.8|2322.8|2322.5|41
1615487630000|2021-03-11 18:33:50|2322.8|2322.5|2323|2322.7|2323|2322.7|2322.8|2322.5|7
1615487640000|2021-03-11 18:34:00|2322.8|2322.5|2323.1|2322.8|2323.1|2322.8|2322.8|2322.5|11
1615487650000|2021-03-11 18:34:10|2323|2322.7|2323|2322.7|2323|2322.7|2322.5|2322.2|39
1615487660000|2021-03-11 18:34:20|2323.3|2323|2323.3|2323|2323.6|2323.3|2323.1|2322.8|19
1615487670000|2021-03-11 18:34:30|2323.4|2323.1|2322.9|2322.6|2323.6|2323.3|2322.8|2322.5|34
1615487680000|2021-03-11 18:34:40|2322.7|2322.4|2321.3|2321|2322.7|2322.4|2321.2|2320.9|66
1615487690000|2021-03-11 18:34:50|2321.1|2320.8|2321.3|2321|2321.3|2321|2321|2320.7|70
1615487700000|2021-03-11 18:35:00|2321.4|2321.1|2321.4|2321.1|2321.8|2321.5|2321.1|2320.8|30
1615487710000|2021-03-11 18:35:10|2321.5|2321.2|2321.9|2321.6|2321.9|2321.6|2321.5|2321.2|12
1615487720000|2021-03-11 18:35:20|2321.7|2321.4|2322.2|2321.9|2322.2|2321.9|2321.5|2321.2|30
1615487730000|2021-03-11 18:35:30|2322.3|2322|2322.4|2322.1|2322.5|2322.2|2322.2|2321.9|44
1615487740000|2021-03-11 18:35:40|2322.2|2321.9|2322.3|2322|2322.6|2322.3|2322.1|2321.8|25
1615487750000|2021-03-11 18:35:50|2322.2|2321.9|2322.6|2322.3|2322.6|2322.3|2322.2|2321.9|33
1615487760000|2021-03-11 18:36:00|2322.8|2322.5|2323.4|2323.1|2323.4|2323.1|2322.8|2322.5|19
1615487770000|2021-03-11 18:36:10|2323.5|2323.2|2323.1|2322.8|2323.5|2323.2|2322.9|2322.6|25
1615487780000|2021-03-11 18:36:20|2322.8|2322.5|2322.6|2322.3|2322.9|2322.6|2322.4|2322.1|21
1615487790000|2021-03-11 18:36:30|2322.5|2322.2|2322.9|2322.6|2322.9|2322.6|2322.4|2322.1|7
1615487800000|2021-03-11 18:36:40|2323.1|2322.8|2323|2322.7|2323.1|2322.8|2323|2322.7|24
1615487810000|2021-03-11 18:36:50|2323.1|2322.8|2323|2322.7|2323.2|2322.9|2322.9|2322.6|38
1615487820000|2021-03-11 18:37:00|2323.2|2322.9|2323|2322.7|2323.6|2323.3|2323|2322.7|99
1615487830000|2021-03-11 18:37:10|2322.8|2322.5|2322.9|2322.6|2322.9|2322.6|2322.6|2322.3|40
1615487840000|2021-03-11 18:37:20|2323.2|2322.9|2322.9|2322.6|2323.2|2322.9|2322.9|2322.6|20
1615487850000|2021-03-11 18:37:30|2323|2322.7|2322.9|2322.6|2323|2322.7|2322.9|2322.6|12
1615487860000|2021-03-11 18:37:40|2323|2322.7|2323.3|2323|2323.4|2323.1|2323|2322.7|36
1615487870000|2021-03-11 18:37:50|2323.5|2323.2|2323.4|2323.1|2323.9|2323.6|2323.4|2323.1|43
1615487880000|2021-03-11 18:38:00|2323.7|2323.4|2323.5|2323.2|2323.8|2323.5|2323.4|2323.1|31
1615487890000|2021-03-11 18:38:10|2323.4|2323.1|2323.3|2323|2323.6|2323.3|2323.3|2323|71
1615487900000|2021-03-11 18:38:20|2323.4|2323.1|2323.2|2322.9|2323.4|2323.1|2323.1|2322.8|22
1615487910000|2021-03-11 18:38:30|2323|2322.7|2322.9|2322.6|2323|2322.7|2322.9|2322.6|10
1615487920000|2021-03-11 18:38:40|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|2322.9|2322.6|28
1615487930000|2021-03-11 18:38:50|2322.9|2322.6|2322.7|2322.4|2322.9|2322.6|2322.5|2322.2|25
1615487940000|2021-03-11 18:39:00|2322.8|2322.5|2323.1|2322.8|2323.2|2322.9|2322.8|2322.5|10
1615487950000|2021-03-11 18:39:10|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|13
1615487960000|2021-03-11 18:39:20|2322.6|2322.3|2322.5|2322.2|2322.7|2322.4|2322.1|2321.8|23
1615487970000|2021-03-11 18:39:30|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.3|2322|14
1615487980000|2021-03-11 18:39:40|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|5
1615487990000|2021-03-11 18:39:50|2322.2|2321.9|2322.5|2322.2|2322.5|2322.2|2322.1|2321.8|73
1615488000000|2021-03-11 18:40:00|2322.7|2322.4|2323.1|2322.8|2323.1|2322.8|2322.7|2322.4|16
1615488010000|2021-03-11 18:40:10|2323.2|2322.9|2324.1|2323.8|2324.2|2323.9|2323.2|2322.9|32
1615488020000|2021-03-11 18:40:20|2324|2323.7|2324.2|2323.9|2324.2|2323.9|2323.8|2323.5|37
1615488030000|2021-03-11 18:40:30|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.7|2323.4|25
1615488040000|2021-03-11 18:40:40|2323.9|2323.6|2323.8|2323.5|2324.1|2323.8|2323.8|2323.5|22
1615488050000|2021-03-11 18:40:50|2323.9|2323.6|2323.6|2323.3|2323.9|2323.6|2323.6|2323.3|36
1615488060000|2021-03-11 18:41:00|2323.5|2323.2|2323.5|2323.2|2323.6|2323.3|2323.3|2323|12
1615488070000|2021-03-11 18:41:10|2323.6|2323.3|2323.8|2323.5|2323.8|2323.5|2323.6|2323.3|20
1615488080000|2021-03-11 18:41:20|2323.9|2323.6|2324|2323.7|2324.2|2323.9|2323.9|2323.6|38
1615488090000|2021-03-11 18:41:30|2323.7|2323.4|2324|2323.7|2324.1|2323.8|2323.6|2323.3|12
1615488100000|2021-03-11 18:41:40|2323.9|2323.6|2323.8|2323.5|2323.9|2323.6|2323.8|2323.5|29
1615488110000|2021-03-11 18:41:50|2323.6|2323.3|2323.3|2323|2323.6|2323.3|2322.9|2322.6|25
1615488120000|2021-03-11 18:42:00|2323.2|2322.9|2322.7|2322.4|2323.2|2322.9|2322.6|2322.3|37
1615488130000|2021-03-11 18:42:10|2322.2|2321.9|2322.1|2321.8|2322.3|2322|2321.9|2321.6|27
1615488140000|2021-03-11 18:42:20|2322.3|2322|2322.4|2322.1|2322.6|2322.3|2322.2|2321.9|32
1615488150000|2021-03-11 18:42:30|2322.5|2322.2|2322.3|2322|2322.5|2322.2|2322.3|2322|5
1615488160000|2021-03-11 18:42:40|2322.4|2322.1|2322.2|2321.9|2322.4|2322.1|2322|2321.7|20
1615488170000|2021-03-11 18:42:50|2322.5|2322.2|2322|2321.7|2322.6|2322.3|2322|2321.7|70
1615488180000|2021-03-11 18:43:00|2321.9|2321.6|2321.4|2321.1|2321.9|2321.6|2321.3|2321|713
1615488190000|2021-03-11 18:43:10|2321.5|2321.2|2321.6|2321.3|2321.7|2321.4|2321.1|2320.8|93
1615488200000|2021-03-11 18:43:20|2321.7|2321.4|2321.5|2321.2|2321.7|2321.4|2321.3|2321|24
1615488210000|2021-03-11 18:43:30|2321.6|2321.3|2320.8|2320.5|2321.6|2321.3|2320.7|2320.4|106
1615488220000|2021-03-11 18:43:40|2320.6|2320.3|2320.6|2320.3|2321|2320.7|2320.6|2320.3|20
1615488230000|2021-03-11 18:43:50|2320.4|2320.1|2320.7|2320.4|2321|2320.7|2320.4|2320.1|42
1615488240000|2021-03-11 18:44:00|2320.5|2320.2|2320.4|2320.1|2320.8|2320.5|2320.4|2320.1|70
1615488250000|2021-03-11 18:44:10|2320.6|2320.3|2320.8|2320.5|2320.9|2320.6|2320.4|2320.1|74
1615488260000|2021-03-11 18:44:20|2321|2320.7|2320.9|2320.6|2321.4|2321.1|2320.9|2320.6|63
1615488270000|2021-03-11 18:44:30|2321.2|2320.9|2321|2320.7|2321.2|2320.9|2320.9|2320.6|24
1615488280000|2021-03-11 18:44:40|2320.6|2320.3|2321.1|2320.8|2321.3|2321|2320.6|2320.3|15
1615488290000|2021-03-11 18:44:50|2321|2320.7|2321.2|2320.9|2321.2|2320.9|2321|2320.7|27
1615488300000|2021-03-11 18:45:00|2320.9|2320.6|2321.1|2320.8|2321.6|2321.3|2320.9|2320.6|14
1615488310000|2021-03-11 18:45:10|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|17
1615488320000|2021-03-11 18:45:20|2321|2320.7|2321.2|2320.9|2321.3|2321|2320.9|2320.6|35
1615488330000|2021-03-11 18:45:30|2321.1|2320.8|2321.5|2321.2|2321.5|2321.2|2320.9|2320.6|35
1615488340000|2021-03-11 18:45:40|2321.2|2320.9|2321|2320.7|2321.2|2320.9|2321|2320.7|29
1615488350000|2021-03-11 18:45:50|2320.8|2320.5|2320.5|2320.2|2320.8|2320.5|2320.4|2320.1|18
1615488360000|2021-03-11 18:46:00|2320.3|2320|2321.2|2320.9|2321.5|2321.2|2320.3|2320|35
1615488370000|2021-03-11 18:46:10|2321.3|2321|2321.4|2321.1|2321.4|2321.1|2321.1|2320.8|22
1615488380000|2021-03-11 18:46:20|2321.7|2321.4|2321.5|2321.2|2321.7|2321.4|2321.2|2320.9|49
1615488390000|2021-03-11 18:46:30|2321.6|2321.3|2321.8|2321.5|2321.8|2321.5|2321.4|2321.1|31
1615488400000|2021-03-11 18:46:40|2321.9|2321.6|2321.4|2321.1|2321.9|2321.6|2321.4|2321.1|16
1615488410000|2021-03-11 18:46:50|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.5|2321.2|14
1615488420000|2021-03-11 18:47:00|2321.6|2321.3|2321.7|2321.4|2321.8|2321.5|2321.6|2321.3|39
1615488430000|2021-03-11 18:47:10|2321.5|2321.2|2321.5|2321.2|2321.7|2321.4|2321.5|2321.2|17
1615488440000|2021-03-11 18:47:20|2321.4|2321.1|2321.5|2321.2|2321.6|2321.3|2321.4|2321.1|13
1615488450000|2021-03-11 18:47:30|2321.4|2321.1|2321.3|2321|2321.6|2321.3|2321.2|2320.9|23
1615488460000|2021-03-11 18:47:40|2321.2|2320.9|2321|2320.7|2321.3|2321|2320.7|2320.4|24
1615488470000|2021-03-11 18:47:50|2320.8|2320.5|2321.1|2320.8|2321.1|2320.8|2320.8|2320.5|30
1615488480000|2021-03-11 18:48:00|2321.6|2321.3|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|12
1615488490000|2021-03-11 18:48:10|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.4|2321.1|13
1615488500000|2021-03-11 18:48:20|2321.3|2321|2322|2321.7|2322|2321.7|2321.3|2321|39
1615488510000|2021-03-11 18:48:30|2321.9|2321.6|2321.4|2321.1|2321.9|2321.6|2321.3|2321|32
1615488520000|2021-03-11 18:48:40|2321.2|2320.9|2321.8|2321.5|2322|2321.7|2321.2|2320.9|46
1615488530000|2021-03-11 18:48:50|2321.7|2321.4|2321.7|2321.4|2321.9|2321.6|2321.6|2321.3|95
1615488540000|2021-03-11 18:49:00|2322.3|2322|2322.3|2322|2322.3|2322|2322|2321.7|41
1615488550000|2021-03-11 18:49:10|2322.2|2321.9|2321.6|2321.3|2322.2|2321.9|2321.6|2321.3|56
1615488560000|2021-03-11 18:49:20|2321.4|2321.1|2321.6|2321.3|2321.6|2321.3|2321.4|2321.1|29
1615488570000|2021-03-11 18:49:30|2321.3|2321|2321.7|2321.4|2321.7|2321.4|2321.3|2321|8
1615488580000|2021-03-11 18:49:40|2322.2|2321.9|2322.1|2321.8|2322.2|2321.9|2322.1|2321.8|5
1615488590000|2021-03-11 18:49:50|2322.2|2321.9|2322.4|2322.1|2322.4|2322.1|2322.2|2321.9|87
1615488600000|2021-03-11 18:50:00|2322.2|2321.9|2322.3|2322|2322.4|2322.1|2322.2|2321.9|31
1615488610000|2021-03-11 18:50:10|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|7
1615488620000|2021-03-11 18:50:20|2322.4|2322.1|2321.8|2321.5|2322.4|2322.1|2321.7|2321.4|30
1615488630000|2021-03-11 18:50:30|2321.7|2321.4|2321.4|2321.1|2321.7|2321.4|2321.4|2321.1|33
1615488640000|2021-03-11 18:50:40|2321.5|2321.2|2321.7|2321.4|2321.8|2321.5|2321.5|2321.2|31
1615488650000|2021-03-11 18:50:50|2321.8|2321.5|2322.2|2321.9|2322.3|2322|2321.7|2321.4|13
1615488660000|2021-03-11 18:51:00|2322.6|2322.3|2323.1|2322.8|2323.3|2323|2322.6|2322.3|19
1615488670000|2021-03-11 18:51:10|2323.2|2322.9|2323|2322.7|2323.3|2323|2322.9|2322.6|27
1615488680000|2021-03-11 18:51:20|2323.2|2322.9|2323.4|2323.1|2323.5|2323.2|2322.8|2322.5|63
1615488690000|2021-03-11 18:51:30|2323.3|2323|2324.1|2323.8|2324.3|2324|2323.3|2323|124
1615488700000|2021-03-11 18:51:40|2324|2323.7|2324|2323.7|2324|2323.7|2323.6|2323.3|35
1615488710000|2021-03-11 18:51:50|2324.1|2323.8|2323.8|2323.5|2324.3|2324|2323.8|2323.5|48
1615488720000|2021-03-11 18:52:00|2323.7|2323.4|2324.2|2323.9|2324.2|2323.9|2323.6|2323.3|26
1615488730000|2021-03-11 18:52:10|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2323.9|2323.6|17
1615488740000|2021-03-11 18:52:20|2324.1|2323.8|2323.8|2323.5|2324.1|2323.8|2323.6|2323.3|41
1615488750000|2021-03-11 18:52:30|2323.7|2323.4|2324|2323.7|2324.1|2323.8|2323.7|2323.4|13
1615488760000|2021-03-11 18:52:40|2324.1|2323.8|2324.7|2324.4|2324.7|2324.4|2324.1|2323.8|44
1615488770000|2021-03-11 18:52:50|2324.5|2324.2|2324.4|2324.1|2324.5|2324.2|2324.4|2324.1|29
1615488780000|2021-03-11 18:53:00|2324.3|2324|2323.8|2323.5|2324.3|2324|2323.7|2323.4|32
1615488790000|2021-03-11 18:53:10|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2324.1|2323.8|5
1615488800000|2021-03-11 18:53:20|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2324|2323.7|27
1615488810000|2021-03-11 18:53:30|2324.1|2323.8|2324.1|2323.8|2324.4|2324.1|2324|2323.7|24
1615488820000|2021-03-11 18:53:40|2323.9|2323.6|2323.8|2323.5|2323.9|2323.6|2323.7|2323.4|23
1615488830000|2021-03-11 18:53:50|2323.6|2323.3|2323.5|2323.2|2323.7|2323.4|2323.4|2323.1|27
1615488840000|2021-03-11 18:54:00|2323.6|2323.3|2324.7|2324.4|2324.7|2324.4|2323.4|2323.1|29
1615488850000|2021-03-11 18:54:10|2324.5|2324.2|2324.3|2324|2324.6|2324.3|2324.3|2324|37
1615488860000|2021-03-11 18:54:20|2324.2|2323.9|2323.8|2323.5|2324.2|2323.9|2323.8|2323.5|23
1615488870000|2021-03-11 18:54:30|2324|2323.7|2324.1|2323.8|2324.1|2323.8|2323.9|2323.6|17
1615488880000|2021-03-11 18:54:40|2323.6|2323.3|2323.7|2323.4|2323.7|2323.4|2323.6|2323.3|13
1615488890000|2021-03-11 18:54:50|2323.6|2323.3|2323.7|2323.4|2323.7|2323.4|2323.4|2323.1|31
1615488900000|2021-03-11 18:55:00|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.4|2323.1|22
1615488910000|2021-03-11 18:55:10|2323.9|2323.6|2322.7|2322.4|2323.9|2323.6|2322.7|2322.4|66
1615488920000|2021-03-11 18:55:20|2322.9|2322.6|2322.9|2322.6|2323.1|2322.8|2322.9|2322.6|37
1615488930000|2021-03-11 18:55:30|2322.7|2322.4|2322.4|2322.1|2322.9|2322.6|2322.4|2322.1|23
1615488940000|2021-03-11 18:55:40|2322.7|2322.4|2322.9|2322.6|2322.9|2322.6|2322.4|2322.1|43
1615488950000|2021-03-11 18:55:50|2322.6|2322.3|2322|2321.7|2322.6|2322.3|2322|2321.7|14
1615488960000|2021-03-11 18:56:00|2322.3|2322|2322.2|2321.9|2322.3|2322|2322.1|2321.8|16
1615488970000|2021-03-11 18:56:10|2322.9|2322.6|2323|2322.7|2323|2322.7|2322.7|2322.4|29
1615488980000|2021-03-11 18:56:20|2323.1|2322.8|2323|2322.7|2323.1|2322.8|2323|2322.7|17
1615488990000|2021-03-11 18:56:30|2322.7|2322.4|2322.3|2322|2322.7|2322.4|2322.3|2322|22
1615489000000|2021-03-11 18:56:40|2322.5|2322.2|2322.7|2322.4|2323|2322.7|2322.5|2322.2|22
1615489010000|2021-03-11 18:56:50|2322.5|2322.2|2322.6|2322.3|2322.6|2322.3|2322.2|2321.9|75
1615489020000|2021-03-11 18:57:00|2322.5|2322.2|2322.2|2321.9|2322.6|2322.3|2322.2|2321.9|28
1615489030000|2021-03-11 18:57:10|2322|2321.7|2322.3|2322|2322.3|2322|2321.9|2321.6|19
1615489040000|2021-03-11 18:57:20|2322.5|2322.2|2320.6|2320.3|2322.5|2322.2|2320.5|2320.2|119
1615489050000|2021-03-11 18:57:30|2320.8|2320.5|2319.8|2319.5|2320.8|2320.5|2319.7|2319.4|118
1615489060000|2021-03-11 18:57:40|2319.6|2319.3|2319.5|2319.2|2319.7|2319.4|2319.2|2318.9|98
1615489070000|2021-03-11 18:57:50|2319.4|2319.1|2318.6|2318.3|2319.4|2319.1|2318.6|2318.3|66
1615489080000|2021-03-11 18:58:00|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.2|2317.9|243
1615489090000|2021-03-11 18:58:10|2318.9|2318.6|2318.6|2318.3|2318.9|2318.6|2318.3|2318|44
1615489100000|2021-03-11 18:58:20|2318.7|2318.4|2318.3|2318|2319|2318.7|2318.3|2318|113
1615489110000|2021-03-11 18:58:30|2318.1|2317.8|2318.3|2318|2318.3|2318|2317.9|2317.6|49
1615489120000|2021-03-11 18:58:40|2318.2|2317.9|2317.9|2317.6|2318.2|2317.9|2317.6|2317.3|45
1615489130000|2021-03-11 18:58:50|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|11
1615489140000|2021-03-11 18:59:00|2318.2|2317.9|2318.8|2318.5|2318.9|2318.6|2318.2|2317.9|43
1615489150000|2021-03-11 18:59:10|2318.9|2318.6|2319.8|2319.5|2319.9|2319.6|2318.9|2318.6|53
1615489160000|2021-03-11 18:59:20|2319.9|2319.6|2319.7|2319.4|2320.1|2319.8|2319.7|2319.4|20
1615489170000|2021-03-11 18:59:30|2319.6|2319.3|2319.5|2319.2|2319.8|2319.5|2319.4|2319.1|49
1615489180000|2021-03-11 18:59:40|2319.9|2319.6|2320.2|2319.9|2320.3|2320|2319.9|2319.6|39
1615489190000|2021-03-11 18:59:50|2319.9|2319.6|2320|2319.7|2320.1|2319.8|2319.7|2319.4|38
1615489200000|2021-03-11 19:00:00|2319.9|2319.6|2320.6|2320.3|2321.3|2321|2319.9|2319.6|68
1615489210000|2021-03-11 19:00:10|2320.5|2320.2|2321.2|2320.9|2321.5|2321.2|2320.3|2320|38
1615489220000|2021-03-11 19:00:20|2321.1|2320.8|2321.8|2321.5|2321.8|2321.5|2321.1|2320.8|242
1615489230000|2021-03-11 19:00:30|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.4|2321.1|92
1615489240000|2021-03-11 19:00:40|2321.5|2321.2|2321.8|2321.5|2321.8|2321.5|2321.4|2321.1|40
1615489250000|2021-03-11 19:00:50|2321.9|2321.6|2322.1|2321.8|2322.3|2322|2321.8|2321.5|80
1615489260000|2021-03-11 19:01:00|2322.2|2321.9|2322.6|2322.3|2322.8|2322.5|2322.2|2321.9|40
1615489270000|2021-03-11 19:01:10|2322.8|2322.5|2322.5|2322.2|2322.9|2322.6|2322.4|2322.1|134
1615489280000|2021-03-11 19:01:20|2322.6|2322.3|2322.8|2322.5|2323.4|2323.1|2322.5|2322.2|36
1615489290000|2021-03-11 19:01:30|2323.2|2322.9|2323.8|2323.5|2323.8|2323.5|2323|2322.7|93
1615489300000|2021-03-11 19:01:40|2323.9|2323.6|2323.7|2323.4|2324.1|2323.8|2323.5|2323.2|84
1615489310000|2021-03-11 19:01:50|2323.9|2323.6|2324.1|2323.8|2324.2|2323.9|2323.9|2323.6|70
1615489320000|2021-03-11 19:02:00|2324.3|2324|2323.8|2323.5|2324.3|2324|2323.4|2323.1|45
1615489330000|2021-03-11 19:02:10|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.4|2323.1|34
1615489340000|2021-03-11 19:02:20|2323.8|2323.5|2325.1|2324.8|2325.4|2325.1|2323.8|2323.5|81
1615489350000|2021-03-11 19:02:30|2325.2|2324.9|2325.3|2325|2325.3|2325|2324.9|2324.6|31
1615489360000|2021-03-11 19:02:40|2325.2|2324.9|2325.2|2324.9|2325.4|2325.1|2325.2|2324.9|39
1615489370000|2021-03-11 19:02:50|2325.6|2325.3|2325.5|2325.2|2325.9|2325.6|2325.5|2325.2|43
1615489380000|2021-03-11 19:03:00|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.1|2324.8|77
1615489390000|2021-03-11 19:03:10|2325.6|2325.3|2325.4|2325.1|2325.7|2325.4|2325.4|2325.1|32
1615489400000|2021-03-11 19:03:20|2325.3|2325|2325.8|2325.5|2325.8|2325.5|2324.9|2324.6|67
1615489410000|2021-03-11 19:03:30|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.5|2325.2|113
1615489420000|2021-03-11 19:03:40|2325.8|2325.5|2326.2|2325.9|2326.3|2326|2325.6|2325.3|23
1615489430000|2021-03-11 19:03:50|2326.1|2325.8|2326.3|2326|2326.3|2326|2325.9|2325.6|31
1615489440000|2021-03-11 19:04:00|2326.6|2326.3|2325.8|2325.5|2326.6|2326.3|2325.7|2325.4|43
1615489450000|2021-03-11 19:04:10|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.7|2325.4|22
1615489460000|2021-03-11 19:04:20|2326.1|2325.8|2325.7|2325.4|2326.1|2325.8|2325.7|2325.4|12
1615489470000|2021-03-11 19:04:30|2325.6|2325.3|2325.6|2325.3|2326|2325.7|2325.6|2325.3|50
1615489480000|2021-03-11 19:04:40|2325.5|2325.2|2325.9|2325.6|2325.9|2325.6|2325.4|2325.1|52
1615489490000|2021-03-11 19:04:50|2325.8|2325.5|2326.1|2325.8|2326.2|2325.9|2325.7|2325.4|26
1615489500000|2021-03-11 19:05:00|2326.3|2326|2326|2325.7|2326.4|2326.1|2325.8|2325.5|44
1615489510000|2021-03-11 19:05:10|2325.9|2325.6|2325.7|2325.4|2325.9|2325.6|2325.6|2325.3|263
1615489520000|2021-03-11 19:05:20|2325.5|2325.2|2325.2|2324.9|2325.5|2325.2|2325.2|2324.9|31
1615489530000|2021-03-11 19:05:30|2325.1|2324.8|2325.5|2325.2|2325.6|2325.3|2324.5|2324.2|138
1615489540000|2021-03-11 19:05:40|2325.7|2325.4|2325.1|2324.8|2325.7|2325.4|2325|2324.7|41
1615489550000|2021-03-11 19:05:50|2325.2|2324.9|2325.3|2325|2325.6|2325.3|2325|2324.7|29
1615489560000|2021-03-11 19:06:00|2325.1|2324.8|2325.6|2325.3|2325.6|2325.3|2325.1|2324.8|49
1615489570000|2021-03-11 19:06:10|2325.7|2325.4|2325.4|2325.1|2325.7|2325.4|2325.4|2325.1|25
1615489580000|2021-03-11 19:06:20|2325.9|2325.6|2325.7|2325.4|2325.9|2325.6|2325.5|2325.2|32
1615489590000|2021-03-11 19:06:30|2325.5|2325.2|2325.8|2325.5|2326.2|2325.9|2325.5|2325.2|50
1615489600000|2021-03-11 19:06:40|2325.7|2325.4|2325.1|2324.8|2325.7|2325.4|2325.1|2324.8|35
1615489610000|2021-03-11 19:06:50|2324.9|2324.6|2325.2|2324.9|2325.4|2325.1|2324.9|2324.6|36
1615489620000|2021-03-11 19:07:00|2325.4|2325.1|2325.8|2325.5|2326|2325.7|2325.4|2325.1|21
1615489630000|2021-03-11 19:07:10|2325.9|2325.6|2326.7|2326.4|2326.7|2326.4|2325.9|2325.6|67
1615489640000|2021-03-11 19:07:20|2326.6|2326.3|2326.4|2326.1|2326.8|2326.5|2326.4|2326.1|47
1615489650000|2021-03-11 19:07:30|2326.3|2326|2326.3|2326|2326.3|2326|2326.1|2325.8|37
1615489660000|2021-03-11 19:07:40|2326.7|2326.4|2326.7|2326.4|2326.9|2326.6|2326.5|2326.2|37
1615489670000|2021-03-11 19:07:50|2326.4|2326.1|2327|2326.7|2327|2326.7|2326.4|2326.1|12
1615489680000|2021-03-11 19:08:00|2327.2|2326.9|2327.9|2327.6|2327.9|2327.6|2327|2326.7|80
1615489690000|2021-03-11 19:08:10|2328|2327.7|2327.6|2327.3|2328.2|2327.9|2327.6|2327.3|61
1615489700000|2021-03-11 19:08:20|2327.7|2327.4|2327.1|2326.8|2327.8|2327.5|2327.1|2326.8|45
1615489710000|2021-03-11 19:08:30|2326.9|2326.6|2327|2326.7|2327.1|2326.8|2326.8|2326.5|22
1615489720000|2021-03-11 19:08:40|2327.7|2327.4|2327.4|2327.1|2327.7|2327.4|2327.4|2327.1|20
1615489730000|2021-03-11 19:08:50|2327.7|2327.4|2327.3|2327|2327.8|2327.5|2327.2|2326.9|76
1615489740000|2021-03-11 19:09:00|2327.4|2327.1|2327.1|2326.8|2327.4|2327.1|2326.7|2326.4|98
1615489750000|2021-03-11 19:09:10|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.1|2326.8|21
1615489760000|2021-03-11 19:09:20|2327.4|2327.1|2326.9|2326.6|2327.4|2327.1|2326.9|2326.6|54
1615489770000|2021-03-11 19:09:30|2327.1|2326.8|2326.6|2326.3|2327.1|2326.8|2326.6|2326.3|47
1615489780000|2021-03-11 19:09:40|2326.8|2326.5|2326.6|2326.3|2326.9|2326.6|2326.6|2326.3|54
1615489790000|2021-03-11 19:09:50|2326.3|2326|2326.2|2325.9|2326.4|2326.1|2326|2325.7|58
1615489800000|2021-03-11 19:10:00|2326.6|2326.3|2326.6|2326.3|2326.8|2326.5|2326.3|2326|52
1615489810000|2021-03-11 19:10:10|2326.8|2326.5|2325.9|2325.6|2326.8|2326.5|2325.7|2325.4|22
1615489820000|2021-03-11 19:10:20|2326.1|2325.8|2325.7|2325.4|2326.1|2325.8|2325.2|2324.9|136
1615489830000|2021-03-11 19:10:30|2326.1|2325.8|2326.2|2325.9|2326.4|2326.1|2326|2325.7|32
1615489840000|2021-03-11 19:10:40|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|30
1615489850000|2021-03-11 19:10:50|2325.8|2325.5|2326.2|2325.9|2326.2|2325.9|2325.8|2325.5|12
1615489860000|2021-03-11 19:11:00|2326.6|2326.3|2327.3|2327|2327.3|2327|2326.2|2325.9|49
1615489870000|2021-03-11 19:11:10|2327.4|2327.1|2327.2|2326.9|2327.5|2327.2|2327.1|2326.8|13
1615489880000|2021-03-11 19:11:20|2327.3|2327|2327.1|2326.8|2327.3|2327|2327|2326.7|26
1615489890000|2021-03-11 19:11:30|2327|2326.7|2327.3|2327|2327.3|2327|2327|2326.7|20
1615489900000|2021-03-11 19:11:40|2327.4|2327.1|2327.2|2326.9|2327.4|2327.1|2326.9|2326.6|32
1615489910000|2021-03-11 19:11:50|2327.1|2326.8|2327.4|2327.1|2327.7|2327.4|2327.1|2326.8|509
1615489920000|2021-03-11 19:12:00|2327.2|2326.9|2327.2|2326.9|2327.3|2327|2327.2|2326.9|295
1615489930000|2021-03-11 19:12:10|2326.9|2326.6|2327.1|2326.8|2327.2|2326.9|2326.9|2326.6|28
1615489940000|2021-03-11 19:12:20|2327|2326.7|2327.3|2327|2327.3|2327|2326.8|2326.5|32
1615489950000|2021-03-11 19:12:30|2327.1|2326.8|2327.1|2326.8|2327.2|2326.9|2326.9|2326.6|31
1615489960000|2021-03-11 19:12:40|2327|2326.7|2327.1|2326.8|2327.1|2326.8|2327|2326.7|5
1615489970000|2021-03-11 19:12:50|2327.5|2327.2|2327.3|2327|2327.5|2327.2|2327.3|2327|22
1615489980000|2021-03-11 19:13:00|2327|2326.7|2327.1|2326.8|2327.2|2326.9|2327|2326.7|33
1615489990000|2021-03-11 19:13:10|2327.2|2326.9|2327.6|2327.3|2327.7|2327.4|2327.2|2326.9|12
1615490000000|2021-03-11 19:13:20|||||||||9
1615490010000|2021-03-11 19:13:30|2327.5|2327.2|2327.4|2327.1|2327.8|2327.5|2327.4|2327.1|11
1615490020000|2021-03-11 19:13:40|2327.3|2327|2327.2|2326.9|2327.3|2327|2327.2|2326.9|7
1615490030000|2021-03-11 19:13:50|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327|2326.7|6
1615490040000|2021-03-11 19:14:00|2327.3|2327|2327.4|2327.1|2327.7|2327.4|2327.3|2327|9
1615490050000|2021-03-11 19:14:10|2327.5|2327.2|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|125
1615490060000|2021-03-11 19:14:20|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.3|2327|103
1615490070000|2021-03-11 19:14:30|2327.4|2327.1|2327.4|2327.1|2327.5|2327.2|2327.3|2327|31
1615490080000|2021-03-11 19:14:40|2327.6|2327.3|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|18
1615490090000|2021-03-11 19:14:50|2327.6|2327.3|2327.3|2327|2327.6|2327.3|2327.3|2327|24
1615490100000|2021-03-11 19:15:00|2327.4|2327.1|2328|2327.7|2328|2327.7|2327.3|2327|56
1615490110000|2021-03-11 19:15:10|2328.1|2327.8|2328|2327.7|2328.2|2327.9|2327.9|2327.6|58
1615490120000|2021-03-11 19:15:20|2328.2|2327.9|2328.7|2328.4|2328.7|2328.4|2328|2327.7|50
1615490130000|2021-03-11 19:15:30|2328.5|2328.2|2328.3|2328|2328.6|2328.3|2328.3|2328|37
1615490140000|2021-03-11 19:15:40|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.3|2328|23
1615490150000|2021-03-11 19:15:50|2328.1|2327.8|2327.9|2327.6|2328.1|2327.8|2327.9|2327.6|19
1615490160000|2021-03-11 19:16:00|2327.8|2327.5|2328|2327.7|2328|2327.7|2327.8|2327.5|38
1615490170000|2021-03-11 19:16:10|2327.8|2327.5|2327.8|2327.5|2327.9|2327.6|2327.8|2327.5|20
1615490180000|2021-03-11 19:16:20|2327.7|2327.4|2327.6|2327.3|2327.8|2327.5|2327.6|2327.3|11
1615490190000|2021-03-11 19:16:30|2327.7|2327.4|2328.1|2327.8|2328.2|2327.9|2327.7|2327.4|25
1615490200000|2021-03-11 19:16:40|2328.2|2327.9|2328.3|2328|2328.3|2328|2328|2327.7|410
1615490210000|2021-03-11 19:16:50|2328.2|2327.9|2328.4|2328.1|2328.4|2328.1|2328.2|2327.9|23
1615490220000|2021-03-11 19:17:00|2328.5|2328.2|2329.2|2328.9|2329.3|2329|2328.5|2328.2|106
1615490230000|2021-03-11 19:17:10|2329|2328.7|2329.4|2329.1|2329.5|2329.2|2329|2328.7|44
1615490240000|2021-03-11 19:17:20|2329.5|2329.2|2329.3|2329|2329.5|2329.2|2329.2|2328.9|38
1615490250000|2021-03-11 19:17:30|2329.1|2328.8|2329.3|2329|2329.5|2329.2|2329.1|2328.8|36
1615490260000|2021-03-11 19:17:40|2329.4|2329.1|2329.7|2329.4|2329.7|2329.4|2329.4|2329.1|27
1615490270000|2021-03-11 19:17:50|2329.4|2329.1|2329.3|2329|2329.6|2329.3|2329.3|2329|18
1615490280000|2021-03-11 19:18:00|2329.2|2328.9|2329.5|2329.2|2329.5|2329.2|2329.2|2328.9|19
1615490290000|2021-03-11 19:18:10|2329.4|2329.1|2329.2|2328.9|2329.5|2329.2|2329.2|2328.9|24
1615490300000|2021-03-11 19:18:20|2329.1|2328.8|2328.7|2328.4|2329.1|2328.8|2328.6|2328.3|56
1615490310000|2021-03-11 19:18:30|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.5|2328.2|24
1615490320000|2021-03-11 19:18:40|2328.7|2328.4|2328.8|2328.5|2328.9|2328.6|2328.7|2328.4|5
1615490330000|2021-03-11 19:18:50|2328.9|2328.6|2328.5|2328.2|2328.9|2328.6|2328.5|2328.2|18
1615490340000|2021-03-11 19:19:00|2328.7|2328.4|2328.4|2328.1|2328.7|2328.4|2328.2|2327.9|45
1615490350000|2021-03-11 19:19:10|2328.5|2328.2|2328.2|2327.9|2328.6|2328.3|2328.2|2327.9|22
1615490360000|2021-03-11 19:19:20|2328.4|2328.1|2328.1|2327.8|2328.4|2328.1|2328.1|2327.8|20
1615490370000|2021-03-11 19:19:30|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.4|2328.1|23
1615490380000|2021-03-11 19:19:40|2328.8|2328.5|2328.7|2328.4|2328.8|2328.5|2328.7|2328.4|20
1615490390000|2021-03-11 19:19:50|2328.8|2328.5|2329.2|2328.9|2329.2|2328.9|2328.8|2328.5|29
1615490400000|2021-03-11 19:20:00|2329|2328.7|2329.4|2329.1|2329.4|2329.1|2328.9|2328.6|13
1615490410000|2021-03-11 19:20:10|2329.2|2328.9|2329.3|2329|2329.4|2329.1|2329|2328.7|513
1615490420000|2021-03-11 19:20:20|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2329.1|2328.8|4
1615490430000|2021-03-11 19:20:30|2329.2|2328.9|2329.4|2329.1|2329.5|2329.2|2329.2|2328.9|35
1615490440000|2021-03-11 19:20:40|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.3|2329|15
1615490450000|2021-03-11 19:20:50|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.3|2329|19
1615490460000|2021-03-11 19:21:00|2329.2|2328.9|2329.8|2329.5|2329.8|2329.5|2329.2|2328.9|59
1615490470000|2021-03-11 19:21:10|2329.6|2329.3|2329.6|2329.3|2329.7|2329.4|2329.5|2329.2|59
1615490480000|2021-03-11 19:21:20|2329.8|2329.5|2329.7|2329.4|2329.9|2329.6|2329.7|2329.4|19
1615490490000|2021-03-11 19:21:30|2329.9|2329.6|2330.1|2329.8|2330.2|2329.9|2329.9|2329.6|66
1615490500000|2021-03-11 19:21:40|2330|2329.7|2329.9|2329.6|2330.2|2329.9|2329.9|2329.6|25
1615490510000|2021-03-11 19:21:50|2330|2329.7|2330|2329.7|2330|2329.7|2329.8|2329.5|41
1615490520000|2021-03-11 19:22:00|2330.2|2329.9|2330.4|2330.1|2330.5|2330.2|2330.2|2329.9|36
1615490530000|2021-03-11 19:22:10|2330.3|2330|2330.5|2330.2|2330.5|2330.2|2330.3|2330|30
1615490540000|2021-03-11 19:22:20|2330.6|2330.3|2330.3|2330|2330.6|2330.3|2330.3|2330|49
1615490550000|2021-03-11 19:22:30|2330.2|2329.9|2330.1|2329.8|2330.3|2330|2330|2329.7|18
1615490560000|2021-03-11 19:22:40|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330|2329.7|41
1615490570000|2021-03-11 19:22:50|2330.1|2329.8|2330.4|2330.1|2330.4|2330.1|2330.1|2329.8|9
1615490580000|2021-03-11 19:23:00|2330.3|2330|2330.6|2330.3|2330.7|2330.4|2330.3|2330|9
1615490590000|2021-03-11 19:23:10|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.3|2330|17
1615490600000|2021-03-11 19:23:20|2330.2|2329.9|2330.7|2330.4|2330.7|2330.4|2330.2|2329.9|39
1615490610000|2021-03-11 19:23:30|2330.6|2330.3|2330.7|2330.4|2331|2330.7|2330.6|2330.3|22
1615490620000|2021-03-11 19:23:40|2330.9|2330.6|2330.9|2330.6|2331|2330.7|2330.7|2330.4|17
1615490630000|2021-03-11 19:23:50|2331|2330.7|2331|2330.7|2331.1|2330.8|2331|2330.7|43
1615490640000|2021-03-11 19:24:00|2331.1|2330.8|2330.9|2330.6|2331.2|2330.9|2330.9|2330.6|53
1615490650000|2021-03-11 19:24:10|2331|2330.7|2330.8|2330.5|2331|2330.7|2330.8|2330.5|39
1615490660000|2021-03-11 19:24:20|2330.7|2330.4|2330.7|2330.4|2330.8|2330.5|2330.6|2330.3|19
1615490670000|2021-03-11 19:24:30|2330.8|2330.5|2330.6|2330.3|2330.8|2330.5|2330.6|2330.3|7
1615490680000|2021-03-11 19:24:40|2330.8|2330.5|2331.3|2331|2331.3|2331|2330.8|2330.5|42
1615490690000|2021-03-11 19:24:50|2331.4|2331.1|2331.1|2330.8|2331.6|2331.3|2331.1|2330.8|33
1615490700000|2021-03-11 19:25:00|2330.9|2330.6|2331.3|2331|2331.3|2331|2330.9|2330.6|12
1615490710000|2021-03-11 19:25:10|2331.1|2330.8|2330.7|2330.4|2331.1|2330.8|2330.7|2330.4|26
1615490720000|2021-03-11 19:25:20|2330.6|2330.3|2330.7|2330.4|2330.8|2330.5|2330.6|2330.3|39
1615490730000|2021-03-11 19:25:30|2330.5|2330.2|2330.3|2330|2330.5|2330.2|2330.3|2330|12
1615490740000|2021-03-11 19:25:40|2330.2|2329.9|2330.1|2329.8|2330.5|2330.2|2330.1|2329.8|20
1615490750000|2021-03-11 19:25:50|2330.3|2330|2330.5|2330.2|2330.5|2330.2|2330.2|2329.9|32
1615490760000|2021-03-11 19:26:00|2330.4|2330.1|2330.5|2330.2|2330.5|2330.2|2330.1|2329.8|21
1615490770000|2021-03-11 19:26:10|2330.4|2330.1|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|4
1615490780000|2021-03-11 19:26:20|2330.3|2330|2330.4|2330.1|2330.4|2330.1|2330.2|2329.9|18
1615490790000|2021-03-11 19:26:30|2330.6|2330.3|2330.3|2330|2330.6|2330.3|2330.3|2330|17
1615490800000|2021-03-11 19:26:40|||||||||14
1615490810000|2021-03-11 19:26:50|2330.5|2330.2|2330.5|2330.2|2330.6|2330.3|2330.3|2330|14
1615490820000|2021-03-11 19:27:00|2330.2|2329.9|2330.5|2330.2|2330.5|2330.2|2330.2|2329.9|20
1615490830000|2021-03-11 19:27:10|||||||||4
1615490840000|2021-03-11 19:27:20|2330.7|2330.4|2330.6|2330.3|2330.7|2330.4|2330.4|2330.1|31
1615490850000|2021-03-11 19:27:30|2330.7|2330.4|2330.8|2330.5|2330.9|2330.6|2330.6|2330.3|20
1615490860000|2021-03-11 19:27:40|2331.1|2330.8|2331|2330.7|2331.1|2330.8|2331|2330.7|5
1615490870000|2021-03-11 19:27:50|2331.1|2330.8|2330.7|2330.4|2331.1|2330.8|2330.7|2330.4|34
1615490880000|2021-03-11 19:28:00|2330.8|2330.5|2331.3|2331|2331.5|2331.2|2330.7|2330.4|17
1615490890000|2021-03-11 19:28:10|2331.1|2330.8|2330.9|2330.6|2331.3|2331|2330.8|2330.5|41
1615490900000|2021-03-11 19:28:20|2330.8|2330.5|2331|2330.7|2331|2330.7|2330.6|2330.3|25
1615490910000|2021-03-11 19:28:30|2331.1|2330.8|2331|2330.7|2331.1|2330.8|2331|2330.7|3
1615490920000|2021-03-11 19:28:40|2331.1|2330.8|2330.7|2330.4|2331.1|2330.8|2330.7|2330.4|47
1615490930000|2021-03-11 19:28:50|2331|2330.7|2330.7|2330.4|2331|2330.7|2330.7|2330.4|6
1615490940000|2021-03-11 19:29:00|2330.8|2330.5|2331|2330.7|2331|2330.7|2330.8|2330.5|23
1615490950000|2021-03-11 19:29:10|2331.1|2330.8|2331.1|2330.8|2331.3|2331|2331|2330.7|30
1615490960000|2021-03-11 19:29:20|2331|2330.7|2330.9|2330.6|2331.1|2330.8|2330.9|2330.6|29
1615490970000|2021-03-11 19:29:30|2331.1|2330.8|2331.2|2330.9|2331.5|2331.2|2331.1|2330.8|12
1615490980000|2021-03-11 19:29:40|2331.3|2331|2331|2330.7|2331.3|2331|2330.9|2330.6|44
1615490990000|2021-03-11 19:29:50|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.7|2330.4|38
1615491000000|2021-03-11 19:30:00|2330.8|2330.5|2330.9|2330.6|2330.9|2330.6|2330.6|2330.3|9
1615491010000|2021-03-11 19:30:10|2331|2330.7|2331.1|2330.8|2331.2|2330.9|2331|2330.7|27
1615491020000|2021-03-11 19:30:20|2331.2|2330.9|2331.5|2331.2|2331.5|2331.2|2331.2|2330.9|9
1615491030000|2021-03-11 19:30:30|2331.4|2331.1|2331.4|2331.1|2331.7|2331.4|2331.4|2331.1|17
1615491040000|2021-03-11 19:30:40|2331.3|2331|2331.3|2331|2331.4|2331.1|2331.2|2330.9|32
1615491050000|2021-03-11 19:30:50|2331.5|2331.2|2331.7|2331.4|2331.7|2331.4|2331.5|2331.2|21
1615491060000|2021-03-11 19:31:00|2331.6|2331.3|2331.3|2331|2331.6|2331.3|2331.2|2330.9|20
1615491070000|2021-03-11 19:31:10|2331.4|2331.1|2331.3|2331|2331.4|2331.1|2331.2|2330.9|23
1615491080000|2021-03-11 19:31:20|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|3
1615491090000|2021-03-11 19:31:30|2331.4|2331.1|2330.6|2330.3|2331.4|2331.1|2330.5|2330.2|48
1615491100000|2021-03-11 19:31:40|2330.5|2330.2|2330.1|2329.8|2330.5|2330.2|2330.1|2329.8|42
1615491110000|2021-03-11 19:31:50|2330.3|2330|2330.1|2329.8|2330.3|2330|2330.1|2329.8|10
1615491120000|2021-03-11 19:32:00|2330.3|2330|2330.4|2330.1|2330.6|2330.3|2330.3|2330|12
1615491130000|2021-03-11 19:32:10|2330.5|2330.2|2330.3|2330|2330.6|2330.3|2330.3|2330|25
1615491140000|2021-03-11 19:32:20|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.2|2329.9|13
1615491150000|2021-03-11 19:32:30|2330.3|2330|2329.7|2329.4|2330.4|2330.1|2329.7|2329.4|28
1615491160000|2021-03-11 19:32:40|2329.6|2329.3|2329.3|2329|2329.6|2329.3|2329.1|2328.8|30
1615491170000|2021-03-11 19:32:50|2329.4|2329.1|2329.7|2329.4|2329.9|2329.6|2329.4|2329.1|35
1615491180000|2021-03-11 19:33:00|2329.8|2329.5|2330.5|2330.2|2330.5|2330.2|2329.8|2329.5|13
1615491190000|2021-03-11 19:33:10|2330.1|2329.8|2330.2|2329.9|2330.2|2329.9|2329.9|2329.6|53
1615491200000|2021-03-11 19:33:20|2330.1|2329.8|2330|2329.7|2330.2|2329.9|2329.9|2329.6|39
1615491210000|2021-03-11 19:33:30|2330.1|2329.8|2329.9|2329.6|2330.2|2329.9|2329.9|2329.6|7
1615491220000|2021-03-11 19:33:40|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2330|2329.7|8
1615491230000|2021-03-11 19:33:50|2329.9|2329.6|2329.5|2329.2|2329.9|2329.6|2329.5|2329.2|37
1615491240000|2021-03-11 19:34:00|2329.7|2329.4|2329.4|2329.1|2329.7|2329.4|2329|2328.7|29
1615491250000|2021-03-11 19:34:10|2329.5|2329.2|2329.3|2329|2329.5|2329.2|2329.3|2329|12
1615491260000|2021-03-11 19:34:20|2329.5|2329.2|2330|2329.7|2330|2329.7|2329.5|2329.2|14
1615491270000|2021-03-11 19:34:30|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|3
1615491280000|2021-03-11 19:34:40|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2330|2329.7|11
1615491290000|2021-03-11 19:34:50|||||||||3
1615491300000|2021-03-11 19:35:00|2330|2329.7|2329.2|2328.9|2330|2329.7|2329.2|2328.9|21
1615491310000|2021-03-11 19:35:10|2329.1|2328.8|2327.7|2327.4|2329.1|2328.8|2327.7|2327.4|84
1615491320000|2021-03-11 19:35:20|2327.6|2327.3|2327.4|2327.1|2327.7|2327.4|2327.3|2327|51
1615491330000|2021-03-11 19:35:30|2327.7|2327.4|2328.5|2328.2|2328.5|2328.2|2327.7|2327.4|65
1615491340000|2021-03-11 19:35:40|2328.3|2328|2329.5|2329.2|2329.5|2329.2|2328.3|2328|94
1615491350000|2021-03-11 19:35:50|2329.4|2329.1|2329.6|2329.3|2329.6|2329.3|2329.3|2329|17
1615491360000|2021-03-11 19:36:00|2329.8|2329.5|2330.2|2329.9|2330.2|2329.9|2329.7|2329.4|37
1615491370000|2021-03-11 19:36:10|2329.9|2329.6|2329.4|2329.1|2329.9|2329.6|2329.3|2329|62
1615491380000|2021-03-11 19:36:20|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.3|2329|28
1615491390000|2021-03-11 19:36:30|2329.5|2329.2|2329.3|2329|2329.5|2329.2|2329.1|2328.8|23
1615491400000|2021-03-11 19:36:40|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|31
1615491410000|2021-03-11 19:36:50|2328.9|2328.6|2328.5|2328.2|2329|2328.7|2328.2|2327.9|73
1615491420000|2021-03-11 19:37:00|2328.7|2328.4|2328.2|2327.9|2328.7|2328.4|2328.2|2327.9|35
1615491430000|2021-03-11 19:37:10|2328.7|2328.4|2327.9|2327.6|2328.7|2328.4|2327.9|2327.6|32
1615491440000|2021-03-11 19:37:20|2328|2327.7|2328.8|2328.5|2328.9|2328.6|2327.9|2327.6|31
1615491450000|2021-03-11 19:37:30|2328.7|2328.4|2328.9|2328.6|2328.9|2328.6|2328.7|2328.4|271
1615491460000|2021-03-11 19:37:40|2328.6|2328.3|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|25
1615491470000|2021-03-11 19:37:50|2329|2328.7|2329.8|2329.5|2329.8|2329.5|2329|2328.7|196
1615491480000|2021-03-11 19:38:00|2329.5|2329.2|2330|2329.7|2330|2329.7|2329.3|2329|34
1615491490000|2021-03-11 19:38:10|2330.1|2329.8|2330.8|2330.5|2330.8|2330.5|2329.9|2329.6|31
1615491500000|2021-03-11 19:38:20|2330.7|2330.4|2330.8|2330.5|2330.8|2330.5|2330.5|2330.2|26
1615491510000|2021-03-11 19:38:30|2330.6|2330.3|2330.8|2330.5|2330.8|2330.5|2330.6|2330.3|12
1615491520000|2021-03-11 19:38:40|2330.9|2330.6|2330.5|2330.2|2330.9|2330.6|2330.3|2330|33
1615491530000|2021-03-11 19:38:50|2330.4|2330.1|2330.6|2330.3|2330.7|2330.4|2330.2|2329.9|109
1615491540000|2021-03-11 19:39:00|2330.5|2330.2|2330.5|2330.2|2330.6|2330.3|2330.4|2330.1|13
1615491550000|2021-03-11 19:39:10|2330.6|2330.3|2330.5|2330.2|2330.6|2330.3|2330.1|2329.8|55
1615491560000|2021-03-11 19:39:20|2330.2|2329.9|2330|2329.7|2330.3|2330|2329.8|2329.5|85
1615491570000|2021-03-11 19:39:30|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.5|2329.2|14
1615491580000|2021-03-11 19:39:40|2330|2329.7|2329.9|2329.6|2330.2|2329.9|2329.9|2329.6|8
1615491590000|2021-03-11 19:39:50|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|8
1615491600000|2021-03-11 19:40:00|2329.8|2329.5|2329.2|2328.9|2329.8|2329.5|2329.2|2328.9|22
1615491610000|2021-03-11 19:40:10|2329.3|2329|2329.3|2329|2329.3|2329|2328.9|2328.6|23
1615491620000|2021-03-11 19:40:20|2329.5|2329.2|2329.6|2329.3|2329.8|2329.5|2329.5|2329.2|34
1615491630000|2021-03-11 19:40:30|2329.7|2329.4|2329.8|2329.5|2329.9|2329.6|2329.6|2329.3|16
1615491640000|2021-03-11 19:40:40|2329.7|2329.4|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|19
1615491650000|2021-03-11 19:40:50|2329.5|2329.2|2329.7|2329.4|2329.7|2329.4|2329.3|2329|25
1615491660000|2021-03-11 19:41:00|2329.6|2329.3|2330.1|2329.8|2330.2|2329.9|2329.6|2329.3|45
1615491670000|2021-03-11 19:41:10|2330|2329.7|2330.4|2330.1|2330.4|2330.1|2330|2329.7|25
1615491680000|2021-03-11 19:41:20|2330.5|2330.2|2330.5|2330.2|2330.6|2330.3|2330.4|2330.1|53
1615491690000|2021-03-11 19:41:30|2330.3|2330|2330.1|2329.8|2330.3|2330|2330.1|2329.8|7
1615491700000|2021-03-11 19:41:40|2330.3|2330|2330.3|2330|2330.4|2330.1|2330.2|2329.9|29
1615491710000|2021-03-11 19:41:50|2330.1|2329.8|2330.3|2330|2330.4|2330.1|2330.1|2329.8|15
1615491720000|2021-03-11 19:42:00|2330.4|2330.1|2330.8|2330.5|2330.8|2330.5|2330.3|2330|38
1615491730000|2021-03-11 19:42:10|2330.7|2330.4|2330.8|2330.5|2330.9|2330.6|2330.7|2330.4|44
1615491740000|2021-03-11 19:42:20|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.7|2330.4|7
1615491750000|2021-03-11 19:42:30|2330.8|2330.5|2330.6|2330.3|2330.8|2330.5|2330.3|2330|50
1615491760000|2021-03-11 19:42:40|2330.4|2330.1|2330.1|2329.8|2330.4|2330.1|2330.1|2329.8|26
1615491770000|2021-03-11 19:42:50|2329.9|2329.6|2329.5|2329.2|2329.9|2329.6|2329.5|2329.2|23
1615491780000|2021-03-11 19:43:00|2329.7|2329.4|2330.1|2329.8|2330.3|2330|2329.7|2329.4|29
1615491790000|2021-03-11 19:43:10|2330.3|2330|2330.3|2330|2330.4|2330.1|2330.3|2330|9
1615491800000|2021-03-11 19:43:20|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|37
1615491810000|2021-03-11 19:43:30|2330.1|2329.8|2330.3|2330|2330.4|2330.1|2330.1|2329.8|10
1615491820000|2021-03-11 19:43:40|2330.1|2329.8|2330.1|2329.8|2330.3|2330|2330.1|2329.8|6
1615491830000|2021-03-11 19:43:50|2330.2|2329.9|2329.8|2329.5|2330.2|2329.9|2329.8|2329.5|25
1615491840000|2021-03-11 19:44:00|2329.9|2329.6|2328.8|2328.5|2329.9|2329.6|2328.7|2328.4|53
1615491850000|2021-03-11 19:44:10|2328.7|2328.4|2328.9|2328.6|2329.1|2328.8|2328.7|2328.4|35
1615491860000|2021-03-11 19:44:20|2328.7|2328.4|2328.5|2328.2|2328.7|2328.4|2328.3|2328|27
1615491870000|2021-03-11 19:44:30|2328.3|2328|2328.7|2328.4|2328.8|2328.5|2328.3|2328|23
1615491880000|2021-03-11 19:44:40|2328.5|2328.2|2328.5|2328.2|2328.6|2328.3|2328.5|2328.2|25
1615491890000|2021-03-11 19:44:50|2328.6|2328.3|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|10
1615491900000|2021-03-11 19:45:00|2328.7|2328.4|2328.8|2328.5|2329.2|2328.9|2328.7|2328.4|29
1615491910000|2021-03-11 19:45:10|2329|2328.7|2329.2|2328.9|2329.3|2329|2329|2328.7|35
1615491920000|2021-03-11 19:45:20|2329.3|2329|2329.1|2328.8|2329.3|2329|2328.9|2328.6|53
1615491930000|2021-03-11 19:45:30|2329.2|2328.9|2328.6|2328.3|2329.3|2329|2328.6|2328.3|30
1615491940000|2021-03-11 19:45:40|2328.5|2328.2|2328.2|2327.9|2328.5|2328.2|2328.2|2327.9|22
1615491950000|2021-03-11 19:45:50|2328.1|2327.8|2327.3|2327|2328.1|2327.8|2327.3|2327|175
1615491960000|2021-03-11 19:46:00|2327.2|2326.9|2327.5|2327.2|2327.5|2327.2|2327|2326.7|62
1615491970000|2021-03-11 19:46:10|2327.4|2327.1|2327.5|2327.2|2327.7|2327.4|2327.4|2327.1|299
1615491980000|2021-03-11 19:46:20|2327.6|2327.3|2327.2|2326.9|2327.6|2327.3|2327.2|2326.9|56
1615491990000|2021-03-11 19:46:30|2327.4|2327.1|2326.7|2326.4|2327.4|2327.1|2326.5|2326.2|81
1615492000000|2021-03-11 19:46:40|2326.8|2326.5|2327.1|2326.8|2327.5|2327.2|2326.7|2326.4|179
1615492010000|2021-03-11 19:46:50|2327|2326.7|2327.4|2327.1|2327.4|2327.1|2326.8|2326.5|48
1615492020000|2021-03-11 19:47:00|2327.3|2327|2327.1|2326.8|2327.3|2327|2327.1|2326.8|52
1615492030000|2021-03-11 19:47:10|2327.4|2327.1|2326.9|2326.6|2327.4|2327.1|2326.9|2326.6|28
1615492040000|2021-03-11 19:47:20|2326.3|2326|2326.8|2326.5|2327|2326.7|2326.3|2326|33
1615492050000|2021-03-11 19:47:30|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.7|2326.4|30
1615492060000|2021-03-11 19:47:40|2326.6|2326.3|2325.8|2325.5|2326.6|2326.3|2325.8|2325.5|76
1615492070000|2021-03-11 19:47:50|2326.1|2325.8|2325.7|2325.4|2326.2|2325.9|2325.7|2325.4|70
1615492080000|2021-03-11 19:48:00|2325.8|2325.5|2326.1|2325.8|2326.2|2325.9|2325.7|2325.4|155
1615492090000|2021-03-11 19:48:10|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.2|2325.9|40
1615492100000|2021-03-11 19:48:20|2326.1|2325.8|2325.8|2325.5|2326.1|2325.8|2325.8|2325.5|56
1615492110000|2021-03-11 19:48:30|2326|2325.7|2326|2325.7|2326.1|2325.8|2325.9|2325.6|16
1615492120000|2021-03-11 19:48:40|2325.8|2325.5|2325.4|2325.1|2325.8|2325.5|2325|2324.7|46
1615492130000|2021-03-11 19:48:50|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2324.8|2324.5|30
1615492140000|2021-03-11 19:49:00|2325.2|2324.9|2324.6|2324.3|2325.2|2324.9|2324.6|2324.3|46
1615492150000|2021-03-11 19:49:10|2324.4|2324.1|2324.8|2324.5|2324.8|2324.5|2324.4|2324.1|21
1615492160000|2021-03-11 19:49:20|2324.7|2324.4|2324.6|2324.3|2324.9|2324.6|2324.6|2324.3|32
1615492170000|2021-03-11 19:49:30|2324.7|2324.4|2324.4|2324.1|2325.2|2324.9|2324.4|2324.1|152
1615492180000|2021-03-11 19:49:40|2324.3|2324|2324.4|2324.1|2324.4|2324.1|2324.3|2324|39
1615492190000|2021-03-11 19:49:50|2324.5|2324.2|2324|2323.7|2324.6|2324.3|2323.7|2323.4|74
1615492200000|2021-03-11 19:50:00|2323.6|2323.3|2324|2323.7|2324.2|2323.9|2323.6|2323.3|51
1615492210000|2021-03-11 19:50:10|2324.2|2323.9|2324.4|2324.1|2324.4|2324.1|2324|2323.7|31
1615492220000|2021-03-11 19:50:20|2324.5|2324.2|2325.6|2325.3|2325.7|2325.4|2324.5|2324.2|77
1615492230000|2021-03-11 19:50:30|2325.3|2325|2325.5|2325.2|2325.7|2325.4|2325.3|2325|58
1615492240000|2021-03-11 19:50:40|2325.4|2325.1|2326|2325.7|2326|2325.7|2325.4|2325.1|31
1615492250000|2021-03-11 19:50:50|2325.9|2325.6|2326.5|2326.2|2326.5|2326.2|2325.9|2325.6|55
1615492260000|2021-03-11 19:51:00|2326.4|2326.1|2326.8|2326.5|2327|2326.7|2326.3|2326|312
1615492270000|2021-03-11 19:51:10|2326.9|2326.6|2326.8|2326.5|2327.4|2327.1|2326.7|2326.4|38
1615492280000|2021-03-11 19:51:20|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|18
1615492290000|2021-03-11 19:51:30|2326.7|2326.4|2327|2326.7|2327|2326.7|2326.5|2326.2|26
1615492300000|2021-03-11 19:51:40|2326.8|2326.5|2326.6|2326.3|2326.9|2326.6|2326.6|2326.3|11
1615492310000|2021-03-11 19:51:50|2326.4|2326.1|2326.3|2326|2326.4|2326.1|2326|2325.7|535
1615492320000|2021-03-11 19:52:00|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|16
1615492330000|2021-03-11 19:52:10|2326.4|2326.1|2326.8|2326.5|2327|2326.7|2326.4|2326.1|30
1615492340000|2021-03-11 19:52:20|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.8|2326.5|14
1615492350000|2021-03-11 19:52:30|2326.8|2326.5|2326.6|2326.3|2326.8|2326.5|2326.5|2326.2|34
1615492360000|2021-03-11 19:52:40|2326.7|2326.4|2327|2326.7|2327.3|2327|2326.7|2326.4|23
1615492370000|2021-03-11 19:52:50|2327.3|2327|2326.9|2326.6|2327.5|2327.2|2326.9|2326.6|12
1615492380000|2021-03-11 19:53:00|2327.2|2326.9|2327.1|2326.8|2327.5|2327.2|2327|2326.7|44
1615492390000|2021-03-11 19:53:10|2327|2326.7|2327.2|2326.9|2327.3|2327|2327|2326.7|9
1615492400000|2021-03-11 19:53:20|2327.1|2326.8|2327.2|2326.9|2327.4|2327.1|2327.1|2326.8|9
1615492410000|2021-03-11 19:53:30|2327.3|2327|2327.4|2327.1|2327.7|2327.4|2327.2|2326.9|58
1615492420000|2021-03-11 19:53:40|2327.2|2326.9|2327.1|2326.8|2327.4|2327.1|2327.1|2326.8|32
1615492430000|2021-03-11 19:53:50|2327|2326.7|2326.3|2326|2327|2326.7|2326.2|2325.9|106
1615492440000|2021-03-11 19:54:00|2326.5|2326.2|2326.3|2326|2326.5|2326.2|2325.6|2325.3|32
1615492450000|2021-03-11 19:54:10|2326.2|2325.9|2326.7|2326.4|2326.7|2326.4|2326.2|2325.9|42
1615492460000|2021-03-11 19:54:20|2326.9|2326.6|2326.3|2326|2326.9|2326.6|2326.3|2326|27
1615492470000|2021-03-11 19:54:30|2326.4|2326.1|2326.6|2326.3|2326.6|2326.3|2326.3|2326|20
1615492480000|2021-03-11 19:54:40|2326.5|2326.2|2326.1|2325.8|2326.6|2326.3|2326|2325.7|52
1615492490000|2021-03-11 19:54:50|2326|2325.7|2326.3|2326|2326.3|2326|2326|2325.7|89
1615492500000|2021-03-11 19:55:00|2326.2|2325.9|2325.9|2325.6|2326.2|2325.9|2325.7|2325.4|31
1615492510000|2021-03-11 19:55:10|2325.5|2325.2|2325.5|2325.2|2325.6|2325.3|2325.4|2325.1|31
1615492520000|2021-03-11 19:55:20|2325.6|2325.3|2325.6|2325.3|2325.7|2325.4|2325.4|2325.1|29
1615492530000|2021-03-11 19:55:30|2325.5|2325.2|2325|2324.7|2325.5|2325.2|2325|2324.7|22
1615492540000|2021-03-11 19:55:40|2325.1|2324.8|2325.1|2324.8|2325.2|2324.9|2324.9|2324.6|31
1615492550000|2021-03-11 19:55:50|2324.9|2324.6|2325.2|2324.9|2325.3|2325|2324.9|2324.6|13
1615492560000|2021-03-11 19:56:00|2325.4|2325.1|2325.3|2325|2325.7|2325.4|2325.2|2324.9|43
1615492570000|2021-03-11 19:56:10|2325.4|2325.1|2325.8|2325.5|2326.1|2325.8|2325.4|2325.1|505
1615492580000|2021-03-11 19:56:20|2325.6|2325.3|2324.9|2324.6|2325.6|2325.3|2324.9|2324.6|86
1615492590000|2021-03-11 19:56:30|2325|2324.7|2324.9|2324.6|2325.1|2324.8|2324.9|2324.6|31
1615492600000|2021-03-11 19:56:40|2325|2324.7|2325.7|2325.4|2325.8|2325.5|2325|2324.7|39
1615492610000|2021-03-11 19:56:50|2325|2324.7|2325.2|2324.9|2325.5|2325.2|2325|2324.7|132
1615492620000|2021-03-11 19:57:00|2325.4|2325.1|2325.2|2324.9|2325.4|2325.1|2325.1|2324.8|52
1615492630000|2021-03-11 19:57:10|2325.1|2324.8|2325.3|2325|2325.3|2325|2325.1|2324.8|7
1615492640000|2021-03-11 19:57:20|2325.2|2324.9|2324.7|2324.4|2325.2|2324.9|2324.6|2324.3|30
1615492650000|2021-03-11 19:57:30|2324.9|2324.6|2324.6|2324.3|2324.9|2324.6|2324.6|2324.3|14
1615492660000|2021-03-11 19:57:40|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.6|2324.3|38
1615492670000|2021-03-11 19:57:50|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|4
1615492680000|2021-03-11 19:58:00|2324.8|2324.5|2325|2324.7|2325|2324.7|2324.8|2324.5|51
1615492690000|2021-03-11 19:58:10|2325.2|2324.9|2325.4|2325.1|2325.4|2325.1|2325.2|2324.9|8
1615492700000|2021-03-11 19:58:20|||||||||17
1615492710000|2021-03-11 19:58:30|2325|2324.7|2325.2|2324.9|2325.4|2325.1|2324.9|2324.6|77
1615492720000|2021-03-11 19:58:40|2325|2324.7|2325.3|2325|2325.3|2325|2325|2324.7|8
1615492730000|2021-03-11 19:58:50|2325.2|2324.9|2325|2324.7|2325.2|2324.9|2324.9|2324.6|59
1615492740000|2021-03-11 19:59:00|2325.2|2324.9|2325|2324.7|2325.2|2324.9|2324.6|2324.3|53
1615492750000|2021-03-11 19:59:10|2325.1|2324.8|2325.3|2325|2325.3|2325|2325.1|2324.8|18
1615492760000|2021-03-11 19:59:20|2325.2|2324.9|2325.2|2324.9|2325.4|2325.1|2325.1|2324.8|25
1615492770000|2021-03-11 19:59:30|2325.3|2325|2325.4|2325.1|2325.6|2325.3|2325.2|2324.9|15
1615492780000|2021-03-11 19:59:40|2325.7|2325.4|2325.5|2325.2|2325.7|2325.4|2325.5|2325.2|68
1615492790000|2021-03-11 19:59:50|2325.6|2325.3|2325.4|2325.1|2325.7|2325.4|2325.3|2325|12
1615492800000|2021-03-11 20:00:00|2325.5|2325.2|2325|2324.7|2325.5|2325.2|2324.9|2324.6|51
1615492810000|2021-03-11 20:00:10|2325.2|2324.9|2324.8|2324.5|2325.2|2324.9|2324.5|2324.2|44
1615492820000|2021-03-11 20:00:20|2324.6|2324.3|2324.9|2324.6|2325|2324.7|2324.6|2324.3|15
1615492830000|2021-03-11 20:00:30|2325|2324.7|2325|2324.7|2325|2324.7|2324.6|2324.3|24
1615492840000|2021-03-11 20:00:40|2324.9|2324.6|2324.7|2324.4|2325.1|2324.8|2324.7|2324.4|14
1615492850000|2021-03-11 20:00:50|2325|2324.7|2324.9|2324.6|2325|2324.7|2324.8|2324.5|8
1615492860000|2021-03-11 20:01:00|2325|2324.7|2325.6|2325.3|2325.6|2325.3|2324.7|2324.4|43
1615492870000|2021-03-11 20:01:10|2325.9|2325.6|2326.3|2326|2326.3|2326|2325.7|2325.4|45
1615492880000|2021-03-11 20:01:20|2326.4|2326.1|2326.2|2325.9|2326.4|2326.1|2326.2|2325.9|76
1615492890000|2021-03-11 20:01:30|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|15
1615492900000|2021-03-11 20:01:40|2326.2|2325.9|2326.5|2326.2|2326.5|2326.2|2326.2|2325.9|200
1615492910000|2021-03-11 20:01:50|2326.7|2326.4|2326.7|2326.4|2327.1|2326.8|2326.5|2326.2|52
1615492920000|2021-03-11 20:02:00|2326.6|2326.3|2326.5|2326.2|2326.8|2326.5|2326.4|2326.1|41
1615492930000|2021-03-11 20:02:10|2326.6|2326.3|2327.1|2326.8|2327.1|2326.8|2326.5|2326.2|25
1615492940000|2021-03-11 20:02:20|2327|2326.7|2326|2325.7|2327|2326.7|2326|2325.7|41
1615492950000|2021-03-11 20:02:30|2326.1|2325.8|2326.2|2325.9|2326.3|2326|2326.1|2325.8|29
1615492960000|2021-03-11 20:02:40|2326.3|2326|2325.9|2325.6|2326.3|2326|2325.9|2325.6|9
1615492970000|2021-03-11 20:02:50|2325.8|2325.5|2325.7|2325.4|2326.1|2325.8|2325.7|2325.4|13
1615492980000|2021-03-11 20:03:00|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|55
1615492990000|2021-03-11 20:03:10|2325.9|2325.6|2326.1|2325.8|2326.3|2326|2325.9|2325.6|24
1615493000000|2021-03-11 20:03:20|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|5
1615493010000|2021-03-11 20:03:30|2326.5|2326.2|2326.4|2326.1|2326.7|2326.4|2326.3|2326|30
1615493020000|2021-03-11 20:03:40|||||||||17
1615493030000|2021-03-11 20:03:50|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.5|2326.2|19
1615493040000|2021-03-11 20:04:00|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|28
1615493050000|2021-03-11 20:04:10|2326.8|2326.5|2326.8|2326.5|2326.9|2326.6|2326.6|2326.3|50
1615493060000|2021-03-11 20:04:20|2326.9|2326.6|2326.8|2326.5|2327|2326.7|2326.8|2326.5|20
1615493070000|2021-03-11 20:04:30|2326.9|2326.6|2327.2|2326.9|2327.2|2326.9|2326.9|2326.6|15
1615493080000|2021-03-11 20:04:40|2327|2326.7|2327.1|2326.8|2327.2|2326.9|2327|2326.7|28
1615493090000|2021-03-11 20:04:50|2327.3|2327|2327.5|2327.2|2327.7|2327.4|2327.2|2326.9|35
1615493100000|2021-03-11 20:05:00|2327.6|2327.3|2327.3|2327|2327.7|2327.4|2327.3|2327|44
1615493110000|2021-03-11 20:05:10|2327.2|2326.9|2327.7|2327.4|2327.7|2327.4|2327.2|2326.9|46
1615493120000|2021-03-11 20:05:20|2328|2327.7|2327.7|2327.4|2328|2327.7|2327.7|2327.4|27
1615493130000|2021-03-11 20:05:30|2327.6|2327.3|2328|2327.7|2328.1|2327.8|2327.6|2327.3|28
1615493140000|2021-03-11 20:05:40|2327.9|2327.6|2328.3|2328|2328.4|2328.1|2327.7|2327.4|42
1615493150000|2021-03-11 20:05:50|2328.5|2328.2|2328.8|2328.5|2328.8|2328.5|2328.5|2328.2|40
1615493160000|2021-03-11 20:06:00|2328.7|2328.4|2328.6|2328.3|2328.8|2328.5|2328.5|2328.2|56
1615493170000|2021-03-11 20:06:10|2328.7|2328.4|2328.4|2328.1|2328.8|2328.5|2328.4|2328.1|31
1615493180000|2021-03-11 20:06:20|2328.3|2328|2328.7|2328.4|2328.7|2328.4|2328.2|2327.9|45
1615493190000|2021-03-11 20:06:30|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.2|2327.9|30
1615493200000|2021-03-11 20:06:40|2328.7|2328.4|2328.7|2328.4|2328.8|2328.5|2328.6|2328.3|36
1615493210000|2021-03-11 20:06:50|2328.8|2328.5|2328.5|2328.2|2328.8|2328.5|2328.4|2328.1|30
1615493220000|2021-03-11 20:07:00|2328.7|2328.4|2328.4|2328.1|2328.7|2328.4|2328.3|2328|39
1615493230000|2021-03-11 20:07:10|2328.6|2328.3|2328|2327.7|2328.6|2328.3|2327.9|2327.6|28
1615493240000|2021-03-11 20:07:20|2327.9|2327.6|2327.5|2327.2|2328|2327.7|2327.5|2327.2|114
1615493250000|2021-03-11 20:07:30|2327.3|2327|2327.7|2327.4|2327.8|2327.5|2327.2|2326.9|45
1615493260000|2021-03-11 20:07:40|2327.9|2327.6|2328.1|2327.8|2328.2|2327.9|2327.9|2327.6|45
1615493270000|2021-03-11 20:07:50|2328.3|2328|2328.4|2328.1|2328.6|2328.3|2328.3|2328|35
1615493280000|2021-03-11 20:08:00|2328.7|2328.4|2329|2328.7|2329.2|2328.9|2328.7|2328.4|36
1615493290000|2021-03-11 20:08:10|2329.1|2328.8|2329.2|2328.9|2329.4|2329.1|2329.1|2328.8|73
1615493300000|2021-03-11 20:08:20|2329|2328.7|2329.3|2329|2329.3|2329|2329|2328.7|15
1615493310000|2021-03-11 20:08:30|2329.2|2328.9|2329|2328.7|2329.5|2329.2|2329|2328.7|50
1615493320000|2021-03-11 20:08:40|2328.9|2328.6|2329.2|2328.9|2329.2|2328.9|2328.9|2328.6|23
1615493330000|2021-03-11 20:08:50|2329.1|2328.8|2329.1|2328.8|2329.2|2328.9|2329.1|2328.8|18
1615493340000|2021-03-11 20:09:00|2329.2|2328.9|2329.4|2329.1|2329.5|2329.2|2329.2|2328.9|74
1615493350000|2021-03-11 20:09:10|2329.6|2329.3|2329.4|2329.1|2329.9|2329.6|2329.4|2329.1|47
1615493360000|2021-03-11 20:09:20|2329.7|2329.4|2329.5|2329.2|2329.8|2329.5|2329.5|2329.2|29
1615493370000|2021-03-11 20:09:30|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.3|2329|21
1615493380000|2021-03-11 20:09:40|2329.6|2329.3|2329|2328.7|2329.6|2329.3|2328.9|2328.6|35
1615493390000|2021-03-11 20:09:50|2328.8|2328.5|2329.1|2328.8|2329.4|2329.1|2328.8|2328.5|68
1615493400000|2021-03-11 20:10:00|2329|2328.7|2328.2|2327.9|2329|2328.7|2328|2327.7|65
1615493410000|2021-03-11 20:10:10|2328.1|2327.8|2328.6|2328.3|2328.6|2328.3|2328.1|2327.8|16
1615493420000|2021-03-11 20:10:20|2328.4|2328.1|2327.5|2327.2|2328.4|2328.1|2327.3|2327|54
1615493430000|2021-03-11 20:10:30|2327.7|2327.4|2328.5|2328.2|2328.5|2328.2|2327.7|2327.4|30
1615493440000|2021-03-11 20:10:40|2328.6|2328.3|2328.8|2328.5|2328.9|2328.6|2328.5|2328.2|30
1615493450000|2021-03-11 20:10:50|2328.7|2328.4|2328.4|2328.1|2328.7|2328.4|2327.9|2327.6|94
1615493460000|2021-03-11 20:11:00|2328.2|2327.9|2328.2|2327.9|2328.7|2328.4|2328|2327.7|87
1615493470000|2021-03-11 20:11:10|2328.1|2327.8|2327.6|2327.3|2328.3|2328|2327.6|2327.3|35
1615493480000|2021-03-11 20:11:20|2327.7|2327.4|2327.6|2327.3|2327.8|2327.5|2327.4|2327.1|22
1615493490000|2021-03-11 20:11:30|2327.5|2327.2|2327.7|2327.4|2327.9|2327.6|2327.4|2327.1|42
1615493500000|2021-03-11 20:11:40|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|26
1615493510000|2021-03-11 20:11:50|2327.5|2327.2|2327.4|2327.1|2327.6|2327.3|2327.3|2327|16
1615493520000|2021-03-11 20:12:00|2327.5|2327.2|2327.7|2327.4|2327.9|2327.6|2327.1|2326.8|49
1615493530000|2021-03-11 20:12:10|2327.6|2327.3|2327.4|2327.1|2327.6|2327.3|2327.4|2327.1|20
1615493540000|2021-03-11 20:12:20|2327.3|2327|2327.3|2327|2327.4|2327.1|2327|2326.7|127
1615493550000|2021-03-11 20:12:30|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.3|2327|33
1615493560000|2021-03-11 20:12:40|2327.3|2327|2327.4|2327.1|2327.5|2327.2|2327.3|2327|23
1615493570000|2021-03-11 20:12:50|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.3|2327|57
1615493580000|2021-03-11 20:13:00|2327.4|2327.1|2327.4|2327.1|2327.9|2327.6|2327.4|2327.1|40
1615493590000|2021-03-11 20:13:10|2327.5|2327.2|2327.5|2327.2|2327.6|2327.3|2327.3|2327|97
1615493600000|2021-03-11 20:13:20|2327.7|2327.4|2327.4|2327.1|2327.7|2327.4|2327.4|2327.1|13
1615493610000|2021-03-11 20:13:30|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.3|2327|18
1615493620000|2021-03-11 20:13:40|2327.4|2327.1|2327.5|2327.2|2327.6|2327.3|2327.4|2327.1|13
1615493630000|2021-03-11 20:13:50|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.3|2327|15
1615493640000|2021-03-11 20:14:00|2327.5|2327.2|2326.6|2326.3|2327.5|2327.2|2326.5|2326.2|70
1615493650000|2021-03-11 20:14:10|2326.5|2326.2|2326.2|2325.9|2327|2326.7|2326.2|2325.9|14
1615493660000|2021-03-11 20:14:20|2326.4|2326.1|2326.1|2325.8|2326.4|2326.1|2326|2325.7|70
1615493670000|2021-03-11 20:14:30|2326|2325.7|2325.8|2325.5|2326.1|2325.8|2325.7|2325.4|29
1615493680000|2021-03-11 20:14:40|2326|2325.7|2326.6|2326.3|2326.6|2326.3|2325.9|2325.6|60
1615493690000|2021-03-11 20:14:50|2326.4|2326.1|2326.2|2325.9|2326.6|2326.3|2326.2|2325.9|26
1615493700000|2021-03-11 20:15:00|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.4|2326.1|29
1615493710000|2021-03-11 20:15:10|2326.6|2326.3|2327|2326.7|2327|2326.7|2326.2|2325.9|30
1615493720000|2021-03-11 20:15:20|2327.2|2326.9|2327.1|2326.8|2327.4|2327.1|2327.1|2326.8|8
1615493730000|2021-03-11 20:15:30|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.1|2326.8|15
1615493740000|2021-03-11 20:15:40|2327.1|2326.8|2327.2|2326.9|2327.4|2327.1|2327.1|2326.8|22
1615493750000|2021-03-11 20:15:50|2327.5|2327.2|2326.7|2326.4|2327.5|2327.2|2326.6|2326.3|41
1615493760000|2021-03-11 20:16:00|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.3|2326|53
1615493770000|2021-03-11 20:16:10|||||||||2
1615493780000|2021-03-11 20:16:20|2326.4|2326.1|2326.3|2326|2326.5|2326.2|2326.2|2325.9|18
1615493790000|2021-03-11 20:16:30|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|22
1615493800000|2021-03-11 20:16:40|2326.3|2326|2326.1|2325.8|2326.3|2326|2326.1|2325.8|35
1615493810000|2021-03-11 20:16:50|2326.3|2326|2325.8|2325.5|2326.3|2326|2325.8|2325.5|14
1615493820000|2021-03-11 20:17:00|2325.9|2325.6|2326.1|2325.8|2326.2|2325.9|2325.9|2325.6|17
1615493830000|2021-03-11 20:17:10|2326.3|2326|2326.2|2325.9|2326.5|2326.2|2326.2|2325.9|30
1615493840000|2021-03-11 20:17:20|2326.3|2326|2326.8|2326.5|2326.8|2326.5|2326.3|2326|8
1615493850000|2021-03-11 20:17:30|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.5|2326.2|9
1615493860000|2021-03-11 20:17:40|2326.8|2326.5|2327|2326.7|2327.1|2326.8|2326.8|2326.5|16
1615493870000|2021-03-11 20:17:50|2327.1|2326.8|2327.1|2326.8|2327.3|2327|2327.1|2326.8|19
1615493880000|2021-03-11 20:18:00|2327.2|2326.9|2327.3|2327|2327.4|2327.1|2327.2|2326.9|1113
1615493890000|2021-03-11 20:18:10|2327.2|2326.9|2327|2326.7|2327.4|2327.1|2327|2326.7|23
1615493900000|2021-03-11 20:18:20|2327.2|2326.9|2327.4|2327.1|2327.5|2327.2|2327.1|2326.8|20
1615493910000|2021-03-11 20:18:30|2327.5|2327.2|2327.6|2327.3|2327.8|2327.5|2327.3|2327|37
1615493920000|2021-03-11 20:18:40|2327.5|2327.2|2327.3|2327|2327.5|2327.2|2327.3|2327|14
1615493930000|2021-03-11 20:18:50|2327.2|2326.9|2327.2|2326.9|2327.3|2327|2327.2|2326.9|13
1615493940000|2021-03-11 20:19:00|2327.5|2327.2|2327.7|2327.4|2327.7|2327.4|2327.3|2327|24
1615493950000|2021-03-11 20:19:10|2327.6|2327.3|2327.3|2327|2327.8|2327.5|2327.3|2327|39
1615493960000|2021-03-11 20:19:20|2327.5|2327.2|2327.7|2327.4|2327.7|2327.4|2327.4|2327.1|10
1615493970000|2021-03-11 20:19:30|2327.6|2327.3|2327.7|2327.4|2327.8|2327.5|2327.5|2327.2|18
1615493980000|2021-03-11 20:19:40|2327.6|2327.3|2327.3|2327|2327.6|2327.3|2327.3|2327|18
1615493990000|2021-03-11 20:19:50|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.5|2327.2|8
1615494000000|2021-03-11 20:20:00|2327.5|2327.2|2327.4|2327.1|2327.7|2327.4|2327.3|2327|380
1615494010000|2021-03-11 20:20:10|2327.2|2326.9|2327.3|2327|2327.4|2327.1|2327.2|2326.9|138
1615494020000|2021-03-11 20:20:20|2327.2|2326.9|2327|2326.7|2327.3|2327|2327|2326.7|255
1615494030000|2021-03-11 20:20:30|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|6
1615494040000|2021-03-11 20:20:40|2327|2326.7|2327.2|2326.9|2327.2|2326.9|2326.9|2326.6|15
1615494050000|2021-03-11 20:20:50|2327.1|2326.8|2327.3|2327|2327.7|2327.4|2327.1|2326.8|43
1615494060000|2021-03-11 20:21:00|2327.1|2326.8|2328|2327.7|2328|2327.7|2327.1|2326.8|23
1615494070000|2021-03-11 20:21:10|2328.1|2327.8|2328.5|2328.2|2328.5|2328.2|2328|2327.7|35
1615494080000|2021-03-11 20:21:20|2328.7|2328.4|2328.7|2328.4|2328.9|2328.6|2328.6|2328.3|135
1615494090000|2021-03-11 20:21:30|2328.6|2328.3|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|5
1615494100000|2021-03-11 20:21:40|2328.5|2328.2|2328.5|2328.2|2328.6|2328.3|2328.5|2328.2|29
1615494110000|2021-03-11 20:21:50|2328.8|2328.5|2328.2|2327.9|2328.8|2328.5|2328.2|2327.9|23
1615494120000|2021-03-11 20:22:00|2328.4|2328.1|2328.1|2327.8|2328.4|2328.1|2328.1|2327.8|15
1615494130000|2021-03-11 20:22:10|2328.2|2327.9|2328.8|2328.5|2328.9|2328.6|2328.2|2327.9|21
1615494140000|2021-03-11 20:22:20|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.7|2328.4|10
1615494150000|2021-03-11 20:22:30|2328.8|2328.5|2328.6|2328.3|2328.8|2328.5|2328.5|2328.2|23
1615494160000|2021-03-11 20:22:40|2328.5|2328.2|2328.4|2328.1|2328.6|2328.3|2328.4|2328.1|113
1615494170000|2021-03-11 20:22:50|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.6|2328.3|15
1615494180000|2021-03-11 20:23:00|2328.6|2328.3|2328.8|2328.5|2328.8|2328.5|2328.6|2328.3|5
1615494190000|2021-03-11 20:23:10|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.9|2328.6|20
1615494200000|2021-03-11 20:23:20|2328.8|2328.5|2328.6|2328.3|2328.8|2328.5|2328.6|2328.3|14
1615494210000|2021-03-11 20:23:30|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2
1615494220000|2021-03-11 20:23:40|2328.6|2328.3|2329.1|2328.8|2329.1|2328.8|2328.6|2328.3|53
1615494230000|2021-03-11 20:23:50|2329|2328.7|2328.8|2328.5|2329.1|2328.8|2328.8|2328.5|50
1615494240000|2021-03-11 20:24:00|2328.9|2328.6|2329.1|2328.8|2329.1|2328.8|2328.9|2328.6|34
1615494250000|2021-03-11 20:24:10|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.7|2328.4|10
1615494260000|2021-03-11 20:24:20|||||||||54
1615494270000|2021-03-11 20:24:30|2329|2328.7|2329.4|2329.1|2329.4|2329.1|2329|2328.7|37
1615494280000|2021-03-11 20:24:40|2329.5|2329.2|2329.3|2329|2329.5|2329.2|2329.3|2329|63
1615494290000|2021-03-11 20:24:50|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|15
1615494300000|2021-03-11 20:25:00|2329.3|2329|2329.6|2329.3|2329.7|2329.4|2329.3|2329|18
1615494310000|2021-03-11 20:25:10|2329.2|2328.9|2329.3|2329|2329.3|2329|2329.1|2328.8|86
1615494320000|2021-03-11 20:25:20|2329.2|2328.9|2329|2328.7|2329.3|2329|2328.9|2328.6|15
1615494330000|2021-03-11 20:25:30|2329.2|2328.9|2329.6|2329.3|2329.6|2329.3|2329.2|2328.9|26
1615494340000|2021-03-11 20:25:40|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|7
1615494350000|2021-03-11 20:25:50|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.5|2329.2|11
1615494360000|2021-03-11 20:26:00|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|18
1615494370000|2021-03-11 20:26:10|2329.3|2329|2329.3|2329|2329.4|2329.1|2329.1|2328.8|21
1615494380000|2021-03-11 20:26:20|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|12
1615494390000|2021-03-11 20:26:30|2329.4|2329.1|2329.5|2329.2|2329.6|2329.3|2329.4|2329.1|32
1615494400000|2021-03-11 20:26:40|2329.7|2329.4|2330.4|2330.1|2330.4|2330.1|2329.7|2329.4|76
1615494410000|2021-03-11 20:26:50|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|42
1615494420000|2021-03-11 20:27:00|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.1|2329.8|52
1615494430000|2021-03-11 20:27:10|2330.7|2330.4|2331|2330.7|2331|2330.7|2330.6|2330.3|51
1615494440000|2021-03-11 20:27:20|2330.9|2330.6|2330.4|2330.1|2330.9|2330.6|2330.4|2330.1|214
1615494450000|2021-03-11 20:27:30|2330.5|2330.2|2330.1|2329.8|2330.5|2330.2|2330.1|2329.8|20
1615494460000|2021-03-11 20:27:40|2329.9|2329.6|2329.5|2329.2|2329.9|2329.6|2329.5|2329.2|44
1615494470000|2021-03-11 20:27:50|2329.9|2329.6|2329.9|2329.6|2330.4|2330.1|2329.7|2329.4|56
1615494480000|2021-03-11 20:28:00|2329.8|2329.5|2330|2329.7|2330|2329.7|2329.5|2329.2|53
1615494490000|2021-03-11 20:28:10|2330.1|2329.8|2329.9|2329.6|2330.3|2330|2329.9|2329.6|19
1615494500000|2021-03-11 20:28:20|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.3|2330|24
1615494510000|2021-03-11 20:28:30|2330.3|2330|2330.7|2330.4|2330.7|2330.4|2330.3|2330|35
1615494520000|2021-03-11 20:28:40|2330.8|2330.5|2331|2330.7|2331|2330.7|2330.7|2330.4|10
1615494530000|2021-03-11 20:28:50|2330.9|2330.6|2331.3|2331|2331.3|2331|2330.9|2330.6|41
1615494540000|2021-03-11 20:29:00|2331|2330.7|2331.3|2331|2331.5|2331.2|2331|2330.7|136
1615494550000|2021-03-11 20:29:10|2331.5|2331.2|2332|2331.7|2332|2331.7|2331.5|2331.2|39
1615494560000|2021-03-11 20:29:20|2331.9|2331.6|2331.7|2331.4|2331.9|2331.6|2331.6|2331.3|43
1615494570000|2021-03-11 20:29:30|2331.6|2331.3|2331.4|2331.1|2331.6|2331.3|2331.3|2331|21
1615494580000|2021-03-11 20:29:40|2331.3|2331|2331.6|2331.3|2331.6|2331.3|2331.3|2331|27
1615494590000|2021-03-11 20:29:50|2331.3|2331|2331.5|2331.2|2331.5|2331.2|2331|2330.7|50
1615494600000|2021-03-11 20:30:00|2331.4|2331.1|2331.7|2331.4|2331.7|2331.4|2331|2330.7|25
1615494610000|2021-03-11 20:30:10|2331.8|2331.5|2332.2|2331.9|2332.2|2331.9|2331.6|2331.3|88
1615494620000|2021-03-11 20:30:20|2332.3|2332|2332|2331.7|2332.3|2332|2331.8|2331.5|32
1615494630000|2021-03-11 20:30:30|2331.9|2331.6|2331.4|2331.1|2331.9|2331.6|2331.4|2331.1|69
1615494640000|2021-03-11 20:30:40|2331.6|2331.3|2331.9|2331.6|2331.9|2331.6|2331.6|2331.3|16
1615494650000|2021-03-11 20:30:50|2331.8|2331.5|2331.7|2331.4|2331.9|2331.6|2331.7|2331.4|19
1615494660000|2021-03-11 20:31:00|2332|2331.7|2331.7|2331.4|2332.1|2331.8|2331.6|2331.3|71
1615494670000|2021-03-11 20:31:10|2331.6|2331.3|2331.3|2331|2331.7|2331.4|2331.3|2331|39
1615494680000|2021-03-11 20:31:20|2331.4|2331.1|2331.2|2330.9|2331.4|2331.1|2330.8|2330.5|47
1615494690000|2021-03-11 20:31:30|2331.1|2330.8|2331.4|2331.1|2331.8|2331.5|2330.8|2330.5|178
1615494700000|2021-03-11 20:31:40|2331.2|2330.9|2331.2|2330.9|2331.5|2331.2|2331.2|2330.9|107
1615494710000|2021-03-11 20:31:50|2331|2330.7|2331|2330.7|2331.4|2331.1|2330.9|2330.6|39
1615494720000|2021-03-11 20:32:00|2330.9|2330.6|2330.4|2330.1|2331.2|2330.9|2330.3|2330|74
1615494730000|2021-03-11 20:32:10|2330.3|2330|2330.9|2330.6|2330.9|2330.6|2330.3|2330|71
1615494740000|2021-03-11 20:32:20|2331|2330.7|2331.7|2331.4|2331.8|2331.5|2331|2330.7|30
1615494750000|2021-03-11 20:32:30|2331.8|2331.5|2331.2|2330.9|2331.8|2331.5|2331.2|2330.9|37
1615494760000|2021-03-11 20:32:40|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.8|2330.5|28
1615494770000|2021-03-11 20:32:50|2330.7|2330.4|2329.9|2329.6|2331|2330.7|2329.9|2329.6|99
1615494780000|2021-03-11 20:33:00|2330.1|2329.8|2330|2329.7|2330.2|2329.9|2329.7|2329.4|104
1615494790000|2021-03-11 20:33:10|2329.7|2329.4|2329.4|2329.1|2329.8|2329.5|2329.2|2328.9|52
1615494800000|2021-03-11 20:33:20|2329.2|2328.9|2330|2329.7|2330|2329.7|2329.2|2328.9|60
1615494810000|2021-03-11 20:33:30|2329.9|2329.6|2329.7|2329.4|2329.9|2329.6|2329.6|2329.3|71
1615494820000|2021-03-11 20:33:40|2329.5|2329.2|2329.7|2329.4|2329.8|2329.5|2329.5|2329.2|55
1615494830000|2021-03-11 20:33:50|2329.6|2329.3|2329.2|2328.9|2329.9|2329.6|2329.2|2328.9|85
1615494840000|2021-03-11 20:34:00|2329.1|2328.8|2329.3|2329|2329.3|2329|2328.9|2328.6|61
1615494850000|2021-03-11 20:34:10|2329.4|2329.1|2329.8|2329.5|2329.9|2329.6|2329.1|2328.8|50
1615494860000|2021-03-11 20:34:20|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2329.7|2329.4|33
1615494870000|2021-03-11 20:34:30|2329.9|2329.6|2329.9|2329.6|2330|2329.7|2329.9|2329.6|32
1615494880000|2021-03-11 20:34:40|2329.8|2329.5|2329.2|2328.9|2330.1|2329.8|2329.2|2328.9|52
1615494890000|2021-03-11 20:34:50|2328.8|2328.5|2329.7|2329.4|2329.7|2329.4|2328.8|2328.5|55
1615494900000|2021-03-11 20:35:00|2329.6|2329.3|2329.4|2329.1|2330.1|2329.8|2329.4|2329.1|69
1615494910000|2021-03-11 20:35:10|2329.3|2329|2329.7|2329.4|2329.7|2329.4|2329.1|2328.8|38
1615494920000|2021-03-11 20:35:20|2329.6|2329.3|2330.2|2329.9|2330.3|2330|2329.6|2329.3|40
1615494930000|2021-03-11 20:35:30|2330.3|2330|2329.8|2329.5|2330.3|2330|2329.8|2329.5|51
1615494940000|2021-03-11 20:35:40|2329.6|2329.3|2330.2|2329.9|2330.4|2330.1|2329.6|2329.3|40
1615494950000|2021-03-11 20:35:50|2330.4|2330.1|2330.8|2330.5|2331|2330.7|2330.2|2329.9|58
1615494960000|2021-03-11 20:36:00|2331.1|2330.8|2331.1|2330.8|2331.3|2331|2331|2330.7|69
1615494970000|2021-03-11 20:36:10|2330.9|2330.6|2330.6|2330.3|2331|2330.7|2330.6|2330.3|54
1615494980000|2021-03-11 20:36:20|2330.5|2330.2|2330|2329.7|2330.7|2330.4|2329.9|2329.6|71
1615494990000|2021-03-11 20:36:30|2329.7|2329.4|2330.1|2329.8|2330.1|2329.8|2329.6|2329.3|37
1615495000000|2021-03-11 20:36:40|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2329.9|2329.6|29
1615495010000|2021-03-11 20:36:50|2330.3|2330|2330.3|2330|2330.5|2330.2|2330.1|2329.8|45
1615495020000|2021-03-11 20:37:00|2330.4|2330.1|2330.4|2330.1|2331|2330.7|2330.4|2330.1|42
1615495030000|2021-03-11 20:37:10|2330.6|2330.3|2330.7|2330.4|2331|2330.7|2330.6|2330.3|33
1615495040000|2021-03-11 20:37:20|2330.8|2330.5|2331|2330.7|2331.1|2330.8|2330.7|2330.4|26
1615495050000|2021-03-11 20:37:30|2331.2|2330.9|2331.2|2330.9|2331.4|2331.1|2331|2330.7|53
1615495060000|2021-03-11 20:37:40|2331.4|2331.1|2331.3|2331|2331.7|2331.4|2331.3|2331|28
1615495070000|2021-03-11 20:37:50|2331.4|2331.1|2331.5|2331.2|2331.8|2331.5|2331.4|2331.1|49
1615495080000|2021-03-11 20:38:00|2331.4|2331.1|2331.2|2330.9|2331.4|2331.1|2331.2|2330.9|34
1615495090000|2021-03-11 20:38:10|2331.1|2330.8|2331.3|2331|2331.4|2331.1|2331.1|2330.8|41
1615495100000|2021-03-11 20:38:20|2331.2|2330.9|2330.9|2330.6|2331.5|2331.2|2330.9|2330.6|40
1615495110000|2021-03-11 20:38:30|2330.8|2330.5|2330.9|2330.6|2331.1|2330.8|2330.8|2330.5|14
1615495120000|2021-03-11 20:38:40|2330.8|2330.5|2330.9|2330.6|2330.9|2330.6|2330.7|2330.4|44
1615495130000|2021-03-11 20:38:50|2331.1|2330.8|2331.2|2330.9|2331.2|2330.9|2331|2330.7|39
1615495140000|2021-03-11 20:39:00|2331.1|2330.8|2331.2|2330.9|2331.3|2331|2330.9|2330.6|37
1615495150000|2021-03-11 20:39:10|2331|2330.7|2331.4|2331.1|2331.6|2331.3|2331|2330.7|56
1615495160000|2021-03-11 20:39:20|2331.5|2331.2|2331.5|2331.2|2331.6|2331.3|2331.3|2331|32
1615495170000|2021-03-11 20:39:30|2331.4|2331.1|2331.6|2331.3|2331.7|2331.4|2331.4|2331.1|23
1615495180000|2021-03-11 20:39:40|2331.3|2331|2331.4|2331.1|2331.8|2331.5|2331.3|2331|38
1615495190000|2021-03-11 20:39:50|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.5|2331.2|15
1615495200000|2021-03-11 20:40:00|2331.8|2331.5|2332|2331.7|2332|2331.7|2331.7|2331.4|62
1615495210000|2021-03-11 20:40:10|2332.2|2331.9|2331.6|2331.3|2332.2|2331.9|2331.6|2331.3|73
1615495220000|2021-03-11 20:40:20|2331.8|2331.5|2331.7|2331.4|2332|2331.7|2331.7|2331.4|33
1615495230000|2021-03-11 20:40:30|2331.8|2331.5|2331.4|2331.1|2331.8|2331.5|2331.4|2331.1|86
1615495240000|2021-03-11 20:40:40|2331.3|2331|2331.6|2331.3|2331.6|2331.3|2331.3|2331|74
1615495250000|2021-03-11 20:40:50|2331.7|2331.4|2331.9|2331.6|2332.1|2331.8|2331.7|2331.4|36
1615495260000|2021-03-11 20:41:00|2332.1|2331.8|2332.3|2332|2332.5|2332.2|2332.1|2331.8|49
1615495270000|2021-03-11 20:41:10|2332.2|2331.9|2332.7|2332.4|2332.7|2332.4|2332.2|2331.9|221
1615495280000|2021-03-11 20:41:20|2332.5|2332.2|2332.8|2332.5|2332.9|2332.6|2332.5|2332.2|53
1615495290000|2021-03-11 20:41:30|2332.6|2332.3|2332.4|2332.1|2332.6|2332.3|2332.4|2332.1|38
1615495300000|2021-03-11 20:41:40|2332.5|2332.2|2332.1|2331.8|2332.6|2332.3|2332.1|2331.8|89
1615495310000|2021-03-11 20:41:50|2332|2331.7|2332.1|2331.8|2332.1|2331.8|2331.7|2331.4|55
1615495320000|2021-03-11 20:42:00|2332.4|2332.1|2332.5|2332.2|2332.6|2332.3|2332.3|2332|32
1615495330000|2021-03-11 20:42:10|2332.3|2332|2332.3|2332|2332.6|2332.3|2332.1|2331.8|34
1615495340000|2021-03-11 20:42:20|2332.2|2331.9|2331.6|2331.3|2332.2|2331.9|2331.6|2331.3|53
1615495350000|2021-03-11 20:42:30|2331.5|2331.2|2331.2|2330.9|2331.5|2331.2|2331.2|2330.9|29
1615495360000|2021-03-11 20:42:40|2331.1|2330.8|2331.6|2331.3|2331.6|2331.3|2331.1|2330.8|55
1615495370000|2021-03-11 20:42:50|2331.7|2331.4|2331.7|2331.4|2331.8|2331.5|2331.5|2331.2|268
1615495380000|2021-03-11 20:43:00|2331.9|2331.6|2332.2|2331.9|2332.2|2331.9|2331.8|2331.5|35
1615495390000|2021-03-11 20:43:10|2332.1|2331.8|2331.8|2331.5|2332.1|2331.8|2331.8|2331.5|58
1615495400000|2021-03-11 20:43:20|2331.6|2331.3|2332|2331.7|2332|2331.7|2331.5|2331.2|26
1615495410000|2021-03-11 20:43:30|2331.9|2331.6|2332.2|2331.9|2332.2|2331.9|2331.8|2331.5|167
1615495420000|2021-03-11 20:43:40|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2331.9|2331.6|45
1615495430000|2021-03-11 20:43:50|2332|2331.7|2331.3|2331|2332.1|2331.8|2331.3|2331|71
1615495440000|2021-03-11 20:44:00|2331.5|2331.2|2331.8|2331.5|2331.8|2331.5|2331.1|2330.8|55
1615495450000|2021-03-11 20:44:10|2331.9|2331.6|2332.2|2331.9|2332.3|2332|2331.8|2331.5|67
1615495460000|2021-03-11 20:44:20|2332|2331.7|2332.1|2331.8|2332.5|2332.2|2332|2331.7|33
1615495470000|2021-03-11 20:44:30|2331.9|2331.6|2332|2331.7|2332.2|2331.9|2331.9|2331.6|456
1615495480000|2021-03-11 20:44:40|2331.9|2331.6|2331.5|2331.2|2331.9|2331.6|2331.5|2331.2|51
1615495490000|2021-03-11 20:44:50|2331.6|2331.3|2331.8|2331.5|2332|2331.7|2331.3|2331|62
1615495500000|2021-03-11 20:45:00|2331.7|2331.4|2332.3|2332|2332.3|2332|2331.7|2331.4|56
1615495510000|2021-03-11 20:45:10|2332.2|2331.9|2332|2331.7|2332.2|2331.9|2331.7|2331.4|38
1615495520000|2021-03-11 20:45:20|2332.2|2331.9|2332.5|2332.2|2332.6|2332.3|2332.2|2331.9|79
1615495530000|2021-03-11 20:45:30|2332.3|2332|2332.4|2332.1|2332.7|2332.4|2332.3|2332|16
1615495540000|2021-03-11 20:45:40|2332.6|2332.3|2332.4|2332.1|2332.8|2332.5|2332.4|2332.1|16
1615495550000|2021-03-11 20:45:50|2332.6|2332.3|2332.5|2332.2|2332.8|2332.5|2332.5|2332.2|37
1615495560000|2021-03-11 20:46:00|2332.8|2332.5|2332.9|2332.6|2333.1|2332.8|2332.7|2332.4|54
1615495570000|2021-03-11 20:46:10|2332.8|2332.5|2332.8|2332.5|2332.9|2332.6|2332.8|2332.5|46
1615495580000|2021-03-11 20:46:20|2332.7|2332.4|2332.6|2332.3|2332.7|2332.4|2332.5|2332.2|94
1615495590000|2021-03-11 20:46:30|2332.5|2332.2|2332.5|2332.2|2332.7|2332.4|2332.5|2332.2|37
1615495600000|2021-03-11 20:46:40|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.1|2331.8|49
1615495610000|2021-03-11 20:46:50|2332.5|2332.2|2332.5|2332.2|2332.7|2332.4|2332.5|2332.2|210
1615495620000|2021-03-11 20:47:00|2332.7|2332.4|2332.3|2332|2332.7|2332.4|2332.3|2332|40
1615495630000|2021-03-11 20:47:10|2332.2|2331.9|2332.5|2332.2|2332.5|2332.2|2332|2331.7|32
1615495640000|2021-03-11 20:47:20|2332.3|2332|2332.3|2332|2332.5|2332.2|2332.3|2332|30
1615495650000|2021-03-11 20:47:30|2332.4|2332.1|2332.2|2331.9|2332.5|2332.2|2332.2|2331.9|26
1615495660000|2021-03-11 20:47:40|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.3|2332|12
1615495670000|2021-03-11 20:47:50|2332.3|2332|2332.3|2332|2332.5|2332.2|2332.2|2331.9|48
1615495680000|2021-03-11 20:48:00|2332.1|2331.8|2332.5|2332.2|2332.5|2332.2|2332.1|2331.8|35
1615495690000|2021-03-11 20:48:10|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.2|2331.9|52
1615495700000|2021-03-11 20:48:20|2332.3|2332|2332.3|2332|2332.4|2332.1|2332.2|2331.9|31
1615495710000|2021-03-11 20:48:30|2332.2|2331.9|2332.3|2332|2332.3|2332|2332.2|2331.9|28
1615495720000|2021-03-11 20:48:40|2332.2|2331.9|2332.2|2331.9|2332.4|2332.1|2332.1|2331.8|48
1615495730000|2021-03-11 20:48:50|2332.3|2332|2332.3|2332|2332.4|2332.1|2332.2|2331.9|50
1615495740000|2021-03-11 20:49:00|2332.5|2332.2|2332.8|2332.5|2332.8|2332.5|2332.5|2332.2|73
1615495750000|2021-03-11 20:49:10|2332.4|2332.1|2332.6|2332.3|2332.8|2332.5|2332.4|2332.1|44
1615495760000|2021-03-11 20:49:20|2332.7|2332.4|2333|2332.7|2333.1|2332.8|2332.7|2332.4|21
1615495770000|2021-03-11 20:49:30|2333.1|2332.8|2332.9|2332.6|2333.2|2332.9|2332.8|2332.5|118
1615495780000|2021-03-11 20:49:40|2332.8|2332.5|2332.7|2332.4|2332.8|2332.5|2332.7|2332.4|89
1615495790000|2021-03-11 20:49:50|2332.6|2332.3|2332.3|2332|2332.6|2332.3|2332.2|2331.9|60
1615495800000|2021-03-11 20:50:00|2331.8|2331.5|2332.3|2332|2333.3|2333|2331.3|2331|258
1615495810000|2021-03-11 20:50:10|2332|2331.7|2331.2|2330.9|2332.3|2332|2331.2|2330.9|69
1615495820000|2021-03-11 20:50:20|2331.1|2330.8|2330.9|2330.6|2331.2|2330.9|2330.6|2330.3|58
1615495830000|2021-03-11 20:50:30|2331|2330.7|2331.6|2331.3|2331.9|2331.6|2331|2330.7|117
1615495840000|2021-03-11 20:50:40|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.2|2330.9|41
1615495850000|2021-03-11 20:50:50|2331.8|2331.5|2332.1|2331.8|2332.3|2332|2331.8|2331.5|39
1615495860000|2021-03-11 20:51:00|2332.2|2331.9|2331.4|2331.1|2332.2|2331.9|2331.4|2331.1|86
1615495870000|2021-03-11 20:51:10|2331.5|2331.2|2331.8|2331.5|2332|2331.7|2331.3|2331|65
1615495880000|2021-03-11 20:51:20|2331.9|2331.6|2331.5|2331.2|2332|2331.7|2331.5|2331.2|42
1615495890000|2021-03-11 20:51:30|2331.3|2331|2331.3|2331|2331.5|2331.2|2331.1|2330.8|80
1615495900000|2021-03-11 20:51:40|2331.2|2330.9|2331.6|2331.3|2331.9|2331.6|2331.2|2330.9|28
1615495910000|2021-03-11 20:51:50|2331.7|2331.4|2331.7|2331.4|2332|2331.7|2331.7|2331.4|31
1615495920000|2021-03-11 20:52:00|2331.8|2331.5|2332|2331.7|2332.2|2331.9|2331.8|2331.5|76
1615495930000|2021-03-11 20:52:10|2331.9|2331.6|2331.5|2331.2|2332.3|2332|2331.5|2331.2|424
1615495940000|2021-03-11 20:52:20|2331.6|2331.3|2331.1|2330.8|2331.8|2331.5|2330.9|2330.6|60
1615495950000|2021-03-11 20:52:30|2331.2|2330.9|2331.3|2331|2331.5|2331.2|2331|2330.7|53
1615495960000|2021-03-11 20:52:40|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.5|2331.2|27
1615495970000|2021-03-11 20:52:50|2331.8|2331.5|2331.4|2331.1|2331.9|2331.6|2331.4|2331.1|45
1615495980000|2021-03-11 20:53:00|2331.5|2331.2|2332|2331.7|2332|2331.7|2331.5|2331.2|91
1615495990000|2021-03-11 20:53:10|2332.1|2331.8|2332.7|2332.4|2332.8|2332.5|2332.1|2331.8|73
1615496000000|2021-03-11 20:53:20|2332.8|2332.5|2332.8|2332.5|2332.9|2332.6|2332.5|2332.2|50
1615496010000|2021-03-11 20:53:30|2332.9|2332.6|2332.9|2332.6|2333.2|2332.9|2332.9|2332.6|63
1615496020000|2021-03-11 20:53:40|2332.8|2332.5|2332.9|2332.6|2333.3|2333|2332.7|2332.4|79
1615496030000|2021-03-11 20:53:50|2333.1|2332.8|2333|2332.7|2333.2|2332.9|2332.8|2332.5|36
1615496040000|2021-03-11 20:54:00|2332.9|2332.6|2333|2332.7|2333.2|2332.9|2332.9|2332.6|90
1615496050000|2021-03-11 20:54:10|2332.9|2332.6|2333.2|2332.9|2333.2|2332.9|2332.6|2332.3|126
1615496060000|2021-03-11 20:54:20|2333.1|2332.8|2333.1|2332.8|2333.4|2333.1|2332.8|2332.5|175
1615496070000|2021-03-11 20:54:30|2333.2|2332.9|2332.9|2332.6|2333.2|2332.9|2332.6|2332.3|89
1615496080000|2021-03-11 20:54:40|2333.8|2333.5|2334.6|2334.3|2334.6|2334.3|2333.7|2333.4|184
1615496090000|2021-03-11 20:54:50|2334.4|2334.1|2335.4|2335.1|2335.7|2335.4|2334.4|2334.1|241
1615496100000|2021-03-11 20:55:00|2335.2|2334.9|2335|2334.7|2335.6|2335.3|2335|2334.7|239
1615496110000|2021-03-11 20:55:10|2335.4|2335.1|2334.7|2334.4|2335.5|2335.2|2334.7|2334.4|190
1615496120000|2021-03-11 20:55:20|2334.9|2334.6|2335.1|2334.8|2335.2|2334.9|2334.8|2334.5|159
1615496130000|2021-03-11 20:55:30|2335|2334.7|2334.7|2334.4|2335|2334.7|2334.6|2334.3|154
1615496140000|2021-03-11 20:55:40|2334.6|2334.3|2334.3|2334|2334.6|2334.3|2334.1|2333.8|159
1615496150000|2021-03-11 20:55:50|2334.2|2333.9|2334.7|2334.4|2334.8|2334.5|2334.2|2333.9|171
1615496160000|2021-03-11 20:56:00|2334.6|2334.3|2334.2|2333.9|2334.6|2334.3|2333.8|2333.5|194
1615496170000|2021-03-11 20:56:10|2334|2333.7|2334.1|2333.8|2334.4|2334.1|2333.7|2333.4|218
1615496180000|2021-03-11 20:56:20|2334.2|2333.9|2333.7|2333.4|2334.4|2334.1|2333.5|2333.2|163
1615496190000|2021-03-11 20:56:30|2333.3|2333|2333.5|2333.2|2333.7|2333.4|2333.2|2332.9|176
1615496200000|2021-03-11 20:56:40|2333.6|2333.3|2333.5|2333.2|2333.6|2333.3|2333.1|2332.8|122
1615496210000|2021-03-11 20:56:50|2333.4|2333.1|2333|2332.7|2333.4|2333.1|2332.9|2332.6|208
1615496220000|2021-03-11 20:57:00|2332.9|2332.6|2332.9|2332.6|2333.1|2332.8|2332.8|2332.5|162
1615496230000|2021-03-11 20:57:10|2333|2332.7|2333.7|2333.4|2333.7|2333.4|2332.8|2332.5|219
1615496240000|2021-03-11 20:57:20|2333.6|2333.3|2333|2332.7|2333.7|2333.4|2333|2332.7|176
1615496250000|2021-03-11 20:57:30|2333.1|2332.8|2333.7|2333.4|2333.7|2333.4|2333|2332.7|138
1615496260000|2021-03-11 20:57:40|2333.6|2333.3|2332.9|2332.6|2333.6|2333.3|2332.9|2332.6|153
1615496270000|2021-03-11 20:57:50|2333|2332.7|2332.6|2332.3|2333.1|2332.8|2332.3|2332|135
1615496280000|2021-03-11 20:58:00|2332.5|2332.2|2332.2|2331.9|2332.8|2332.5|2332.2|2331.9|472
1615496290000|2021-03-11 20:58:10|2332.1|2331.8|2332.1|2331.8|2332.2|2331.9|2331.6|2331.3|488
1615496300000|2021-03-11 20:58:20|2332.2|2331.9|2332.3|2332|2332.4|2332.1|2331.8|2331.5|275
1615496310000|2021-03-11 20:58:30|2332.5|2332.2|2332.9|2332.6|2333.2|2332.9|2332.5|2332.2|308
1615496320000|2021-03-11 20:58:40|2333|2332.7|2332.2|2331.9|2333.1|2332.8|2332.1|2331.8|276
1615496330000|2021-03-11 20:58:50|2332.1|2331.8|2332.9|2332.6|2333.2|2332.9|2332.1|2331.8|297
1615496340000|2021-03-11 20:59:00|2333|2332.7|2333.3|2333|2333.4|2333.1|2333|2332.7|602
1615496350000|2021-03-11 20:59:10|2333.6|2333.3|2334.8|2334.5|2334.8|2334.5|2333.4|2333.1|396
1615496360000|2021-03-11 20:59:20|2334.9|2334.6|2335.1|2334.8|2335.6|2335.3|2334.9|2334.6|522
1615496370000|2021-03-11 20:59:30|2335.3|2335|2335.1|2334.8|2335.6|2335.3|2335|2334.7|426
1615496380000|2021-03-11 20:59:40|2335|2334.7|2334.2|2333.9|2335.2|2334.9|2333.9|2333.6|869
1615496390000|2021-03-11 20:59:50|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2333.3|2333|3301
1615496400000|2021-03-11 21:00:00|2333.8|2333.5|2332.6|2332.3|2334.6|2334.3|2332.5|2332.2|1194
1615496410000|2021-03-11 21:00:10|2332.8|2332.5|2333.4|2333.1|2333.5|2333.2|2332.4|2332.1|233
1615496420000|2021-03-11 21:00:20|2333.5|2333.2|2333|2332.7|2333.6|2333.3|2332.9|2332.6|81
1615496430000|2021-03-11 21:00:30|2333.1|2332.8|2333|2332.7|2333.1|2332.8|2332.9|2332.6|78
1615496440000|2021-03-11 21:00:40|2332.9|2332.6|2332.4|2332.1|2333|2332.7|2331.8|2331.5|214
1615496450000|2021-03-11 21:00:50|2332.5|2332.2|2332.1|2331.8|2332.6|2332.3|2332|2331.7|119
1615496460000|2021-03-11 21:01:00|2331.9|2331.6|2332.7|2332.4|2332.7|2332.4|2331.9|2331.6|95
1615496470000|2021-03-11 21:01:10|2332.4|2332.1|2333.1|2332.8|2333.3|2333|2332.4|2332.1|83
1615496480000|2021-03-11 21:01:20|2333.2|2332.9|2333.3|2333|2333.7|2333.4|2333.1|2332.8|112
1615496490000|2021-03-11 21:01:30|2333.5|2333.2|2333.9|2333.6|2333.9|2333.6|2332.9|2332.6|79
1615496500000|2021-03-11 21:01:40|2334|2333.7|2334|2333.7|2334.2|2333.9|2333.9|2333.6|293
1615496510000|2021-03-11 21:01:50|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2333.8|2333.5|132
1615496520000|2021-03-11 21:02:00|2334.2|2333.9|2334.1|2333.8|2334.3|2334|2334|2333.7|72
1615496530000|2021-03-11 21:02:10|2334.2|2333.9|2334.3|2334|2334.3|2334|2334.1|2333.8|105
1615496540000|2021-03-11 21:02:20|2334.4|2334.1|2334.3|2334|2334.5|2334.2|2334.2|2333.9|139
1615496550000|2021-03-11 21:02:30|2334.1|2333.8|2334|2333.7|2334.6|2334.3|2334|2333.7|122
1615496560000|2021-03-11 21:02:40|2334.1|2333.8|2334|2333.7|2334.3|2334|2333.9|2333.6|104
1615496570000|2021-03-11 21:02:50|2334.1|2333.8|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|70
1615496580000|2021-03-11 21:03:00|2333.9|2333.6|2333.5|2333.2|2333.9|2333.6|2333.5|2333.2|70
1615496590000|2021-03-11 21:03:10|2333.7|2333.4|2333.6|2333.3|2333.8|2333.5|2333.5|2333.2|36
1615496600000|2021-03-11 21:03:20|2333.5|2333.2|2333.6|2333.3|2333.9|2333.6|2333.5|2333.2|75
1615496610000|2021-03-11 21:03:30|2333.8|2333.5|2334|2333.7|2334|2333.7|2333.6|2333.3|40
1615496620000|2021-03-11 21:03:40|2334.1|2333.8|2333.9|2333.6|2334.2|2333.9|2333.7|2333.4|33
1615496630000|2021-03-11 21:03:50|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2333.7|2333.4|49
1615496640000|2021-03-11 21:04:00|2334|2333.7|2333.9|2333.6|2334.2|2333.9|2333.9|2333.6|50
1615496650000|2021-03-11 21:04:10|2333.8|2333.5|2334|2333.7|2334|2333.7|2333.8|2333.5|16
1615496660000|2021-03-11 21:04:20|2333.8|2333.5|2333.9|2333.6|2334.2|2333.9|2333.8|2333.5|37
1615496670000|2021-03-11 21:04:30|2334.1|2333.8|2334.2|2333.9|2334.3|2334|2334.1|2333.8|40
1615496680000|2021-03-11 21:04:40|2334.3|2334|2334.3|2334|2334.3|2334|2334.1|2333.8|56
1615496690000|2021-03-11 21:04:50|2334.4|2334.1|2334.2|2333.9|2334.4|2334.1|2334.1|2333.8|117
1615496700000|2021-03-11 21:05:00|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334|2333.7|90
1615496710000|2021-03-11 21:05:10|2334.2|2333.9|2334.1|2333.8|2334.3|2334|2334.1|2333.8|43
1615496720000|2021-03-11 21:05:20|2334|2333.7|2333.8|2333.5|2334|2333.7|2333.8|2333.5|46
1615496730000|2021-03-11 21:05:30|2333.7|2333.4|2333.7|2333.4|2333.8|2333.5|2333.7|2333.4|62
1615496740000|2021-03-11 21:05:40|2333.8|2333.5|2333.9|2333.6|2334|2333.7|2333.8|2333.5|67
1615496750000|2021-03-11 21:05:50|2334|2333.7|2334|2333.7|2334|2333.7|2333.8|2333.5|28
1615496760000|2021-03-11 21:06:00|2333.9|2333.6|2334.1|2333.8|2334.1|2333.8|2333.8|2333.5|28
1615496770000|2021-03-11 21:06:10|2333.9|2333.6|2334|2333.7|2334.1|2333.8|2333.9|2333.6|33
1615496780000|2021-03-11 21:06:20|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2333.9|2333.6|39
1615496790000|2021-03-11 21:06:30|2334.2|2333.9|2334.3|2334|2334.3|2334|2334.2|2333.9|21
1615496800000|2021-03-11 21:06:40|2334.2|2333.9|2334.3|2334|2334.3|2334|2334.2|2333.9|22
1615496810000|2021-03-11 21:06:50|2334.1|2333.8|2334.5|2334.2|2334.5|2334.2|2334|2333.7|25
1615496820000|2021-03-11 21:07:00|2334.6|2334.3|2335.7|2335.4|2335.8|2335.5|2334.6|2334.3|201
1615496830000|2021-03-11 21:07:10|2335.8|2335.5|2335.7|2335.4|2336|2335.7|2335.4|2335.1|341
1615496840000|2021-03-11 21:07:20|2335.6|2335.3|2335.9|2335.6|2335.9|2335.6|2335.6|2335.3|108
1615496850000|2021-03-11 21:07:30|2335.8|2335.5|2335.6|2335.3|2335.9|2335.6|2335.4|2335.1|53
1615496860000|2021-03-11 21:07:40|2335.4|2335.1|2335.3|2335|2335.5|2335.2|2335.3|2335|40
1615496870000|2021-03-11 21:07:50|2335.6|2335.3|2335.2|2334.9|2335.6|2335.3|2335.2|2334.9|21
1615496880000|2021-03-11 21:08:00|2335.3|2335|2335.2|2334.9|2335.3|2335|2335|2334.7|21
1615496890000|2021-03-11 21:08:10|2335.1|2334.8|2335.2|2334.9|2335.3|2335|2335|2334.7|35
1615496900000|2021-03-11 21:08:20|2335.3|2335|2335.1|2334.8|2335.3|2335|2335|2334.7|12
1615496910000|2021-03-11 21:08:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|15
1615496920000|2021-03-11 21:08:40|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.2|2334.9|24
1615496930000|2021-03-11 21:08:50|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.2|2334.9|27
1615496940000|2021-03-11 21:09:00|2335.1|2334.8|2335.2|2334.9|2335.3|2335|2335.1|2334.8|21
1615496950000|2021-03-11 21:09:10|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|27
1615496960000|2021-03-11 21:09:20|2335.5|2335.2|2335.7|2335.4|2335.7|2335.4|2335.5|2335.2|30
1615496970000|2021-03-11 21:09:30|2335.5|2335.2|2335.8|2335.5|2335.8|2335.5|2335.5|2335.2|48
1615496980000|2021-03-11 21:09:40|2335.7|2335.4|2335.6|2335.3|2335.9|2335.6|2335.6|2335.3|23
1615496990000|2021-03-11 21:09:50|2335.2|2334.9|2335.7|2335.4|2335.7|2335.4|2335.2|2334.9|113
1615497000000|2021-03-11 21:10:00|2335.6|2335.3|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|4
1615497010000|2021-03-11 21:10:10|2335.6|2335.3|2334.9|2334.6|2335.6|2335.3|2334.8|2334.5|33
1615497020000|2021-03-11 21:10:20|2335|2334.7|2334.9|2334.6|2335.2|2334.9|2334.9|2334.6|16
1615497030000|2021-03-11 21:10:30|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.5|2334.2|285
1615497040000|2021-03-11 21:10:40|2334.6|2334.3|2334.8|2334.5|2334.8|2334.5|2334.6|2334.3|8
1615497050000|2021-03-11 21:10:50|2334.7|2334.4|2335.3|2335|2335.3|2335|2334.7|2334.4|15
1615497060000|2021-03-11 21:11:00|2335.1|2334.8|2335.3|2335|2335.5|2335.2|2335.1|2334.8|42
1615497070000|2021-03-11 21:11:10|2335.4|2335.1|2335.1|2334.8|2335.4|2335.1|2335.1|2334.8|19
1615497080000|2021-03-11 21:11:20|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|3
1615497090000|2021-03-11 21:11:30|2335|2334.7|2334.5|2334.2|2335.1|2334.8|2334.5|2334.2|28
1615497100000|2021-03-11 21:11:40|2334.6|2334.3|2334.5|2334.2|2334.8|2334.5|2334.5|2334.2|14
1615497110000|2021-03-11 21:11:50|2334.6|2334.3|2334.5|2334.2|2334.7|2334.4|2334.5|2334.2|94
1615497120000|2021-03-11 21:12:00|2334.7|2334.4|2335|2334.7|2335|2334.7|2334.7|2334.4|26
1615497130000|2021-03-11 21:12:10|2334.8|2334.5|2335|2334.7|2335|2334.7|2334.8|2334.5|4
1615497140000|2021-03-11 21:12:20|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|6
1615497150000|2021-03-11 21:12:30|2335.6|2335.3|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|52
1615497160000|2021-03-11 21:12:40|2335.6|2335.3|2335.3|2335|2335.6|2335.3|2335.3|2335|6
1615497170000|2021-03-11 21:12:50|2335.1|2334.8|2335.1|2334.8|2335.2|2334.9|2335|2334.7|17
1615497180000|2021-03-11 21:13:00|2334.9|2334.6|2335.2|2334.9|2335.2|2334.9|2334.9|2334.6|57
1615497190000|2021-03-11 21:13:10|2335.1|2334.8|2334.9|2334.6|2335.1|2334.8|2334.9|2334.6|21
1615497200000|2021-03-11 21:13:20|2334.7|2334.4|2335.1|2334.8|2335.1|2334.8|2334.7|2334.4|30
1615497210000|2021-03-11 21:13:30|||||||||9
1615497220000|2021-03-11 21:13:40|2335|2334.7|2335|2334.7|2335.2|2334.9|2335|2334.7|55
1615497230000|2021-03-11 21:13:50|2335.1|2334.8|2334.9|2334.6|2335.3|2335|2334.9|2334.6|107
1615497240000|2021-03-11 21:14:00|2335.1|2334.8|2334.8|2334.5|2335.2|2334.9|2334.8|2334.5|92
1615497250000|2021-03-11 21:14:10|2335|2334.7|2335.3|2335|2335.3|2335|2334.9|2334.6|32
1615497260000|2021-03-11 21:14:20|2335.2|2334.9|2335.7|2335.4|2335.7|2335.4|2335.2|2334.9|47
1615497270000|2021-03-11 21:14:30|2335.8|2335.5|2335.6|2335.3|2335.8|2335.5|2335.6|2335.3|27
1615497280000|2021-03-11 21:14:40|2335.7|2335.4|2336|2335.7|2336.1|2335.8|2335.7|2335.4|56
1615497290000|2021-03-11 21:14:50|2336.1|2335.8|2336.4|2335.6|2336.4|2335.8|2335.8|2335.5|45
1615497300000|2021-03-11 21:15:00|2336.3|2335.5|2336.3|2335.5|2336.4|2335.6|2336.3|2335.5|0
1615497310000|2021-03-11 21:15:10|2336.2|2335.4|2336.6|2335.8|2336.6|2335.8|2336.2|2335.4|0
1615497320000|2021-03-11 21:15:20|2336.7|2335.9|2336.7|2335.9|2336.7|2335.9|2336.7|2335.9|0
1615497330000|2021-03-11 21:15:30|2336.6|2335.8|2336.6|2335.8|2336.6|2335.8|2336.6|2335.8|0
1615497340000|2021-03-11 21:15:40|2336.7|2335.9|2336.6|2335.8|2336.7|2335.9|2336.6|2335.8|0
1615497350000|2021-03-11 21:15:50|2336.7|2335.9|2336.6|2335.8|2336.7|2335.9|2336.5|2335.7|0
1615497360000|2021-03-11 21:16:00|2336.4|2335.6|2336.5|2335.7|2336.5|2335.7|2336.4|2335.6|0
1615497370000|2021-03-11 21:16:10|2336.6|2335.8|2336.7|2335.9|2336.7|2335.9|2336.6|2335.8|0
1615497380000|2021-03-11 21:16:20|2336.6|2335.8|2336.5|2335.7|2336.6|2335.8|2336.5|2335.7|0
1615497400000|2021-03-11 21:16:40|2336.4|2335.6|2336.4|2335.6|2336.4|2335.6|2336.4|2335.6|0
1615497410000|2021-03-11 21:16:50|2336.3|2335.5|2336.1|2335.3|2336.3|2335.5|2336.1|2335.3|0
1615497420000|2021-03-11 21:17:00|2336|2335.2|2336|2335.2|2336|2335.2|2336|2335.2|0
1615497500000|2021-03-11 21:18:20|2336.1|2335.3|2336.1|2335.3|2336.1|2335.3|2336.1|2335.3|0
1615497510000|2021-03-11 21:18:30|2336|2335.2|2336.1|2335.3|2336.1|2335.3|2336|2335.2|0
1615497540000|2021-03-11 21:19:00|2336|2335.2|2336|2335.2|2336|2335.2|2336|2335.2|0
1615497550000|2021-03-11 21:19:10|2336.1|2335.3|2336.1|2335.3|2336.1|2335.3|2336.1|2335.3|0
1615497590000|2021-03-11 21:19:50|2336|2335.2|2336|2335.2|2336|2335.2|2336|2335.2|0
1615497600000|2021-03-11 21:20:00|2336.1|2335.3|2336.1|2335.3|2336.1|2335.3|2336|2335.2|0
1615497640000|2021-03-11 21:20:40|2335.7|2334.9|2335.7|2334.9|2335.7|2334.9|2335.7|2334.9|0
1615497690000|2021-03-11 21:21:30|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|0
1615497700000|2021-03-11 21:21:40|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|0
1615497720000|2021-03-11 21:22:00|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|0
1615497770000|2021-03-11 21:22:50|2335.1|2334.3|2335.1|2334.3|2335.1|2334.3|2335.1|2334.3|0
1615497800000|2021-03-11 21:23:20|2335|2334.2|2335|2334.2|2335|2334.2|2335|2334.2|0
1615497810000|2021-03-11 21:23:30|2335.1|2334.3|2335|2334.2|2335.1|2334.3|2335|2334.2|0
1615497820000|2021-03-11 21:23:40|2334.9|2334.1|2334.9|2334.1|2334.9|2334.1|2334.9|2334.1|0
1615497920000|2021-03-11 21:25:20|2335|2334.2|2334.9|2334.1|2335|2334.2|2334.9|2334.1|0
1615497940000|2021-03-11 21:25:40|2335|2334.2|2335.1|2334.3|2335.1|2334.3|2335|2334.2|0
1615497950000|2021-03-11 21:25:50|2335.2|2334.4|2335.4|2334.6|2335.4|2334.6|2335.2|2334.4|0
1615498000000|2021-03-11 21:26:40|2335.5|2334.7|2335.4|2334.6|2335.5|2334.7|2335.4|2334.6|0
1615498010000|2021-03-11 21:26:50|2335.2|2334.4|2335.4|2334.6|2335.4|2334.6|2335.2|2334.4|0
1615498030000|2021-03-11 21:27:10|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|0
1615498040000|2021-03-11 21:27:20|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|0
1615498090000|2021-03-11 21:28:10|2335.1|2334.3|2335.1|2334.3|2335.1|2334.3|2335.1|2334.3|0
1615498100000|2021-03-11 21:28:20|2334.9|2334.1|2334.9|2334.1|2334.9|2334.1|2334.9|2334.1|0
1615498140000|2021-03-11 21:29:00|2335|2334.2|2335|2334.2|2335|2334.2|2335|2334.2|0
1615498190000|2021-03-11 21:29:50|2335.1|2334.3|2335|2334.2|2335.1|2334.3|2335|2334.2|0
1615498200000|2021-03-11 21:30:00|2336.1|2335.8|2334.9|2334.6|2336.1|2335.8|2334.9|2334.6|45
1615498210000|2021-03-11 21:30:10|2335.1|2334.8|2335.1|2334.8|2335.4|2335.1|2334.9|2334.6|30
1615498220000|2021-03-11 21:30:20|2335|2334.7|2335.1|2334.8|2335.3|2335|2334.9|2334.6|18
1615498230000|2021-03-11 21:30:30|2335.3|2335|2334.9|2334.6|2335.3|2335|2334.9|2334.6|30
1615498240000|2021-03-11 21:30:40|2335|2334.7|2335|2334.7|2335|2334.7|2334.9|2334.6|12
1615498250000|2021-03-11 21:30:50|2335.1|2334.8|2335.1|2334.8|2335.3|2335|2335.1|2334.8|9
1615498260000|2021-03-11 21:31:00|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|3
1615498270000|2021-03-11 21:31:10|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2
1615498280000|2021-03-11 21:31:20|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|3
1615498300000|2021-03-11 21:31:40|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|3
1615498310000|2021-03-11 21:31:50|2335.2|2334.9|2335|2334.7|2335.2|2334.9|2335|2334.7|2
1615498320000|2021-03-11 21:32:00|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|4
1615498330000|2021-03-11 21:32:10|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2
1615498340000|2021-03-11 21:32:20|||||||||1
1615498350000|2021-03-11 21:32:30|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|2
1615498370000|2021-03-11 21:32:50|||||||||3
1615498380000|2021-03-11 21:33:00|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|2
1615498390000|2021-03-11 21:33:10|2335.2|2334.9|2335|2334.7|2335.2|2334.9|2335|2334.7|2
1615498400000|2021-03-11 21:33:20|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|14
1615498410000|2021-03-11 21:33:30|||||||||5
1615498430000|2021-03-11 21:33:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|8
1615498440000|2021-03-11 21:34:00|2334.3|2334|2334.4|2334.1|2334.4|2334.1|2334.3|2334|8
1615498460000|2021-03-11 21:34:20|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1615498470000|2021-03-11 21:34:30|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1615498480000|2021-03-11 21:34:40|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|2
1615498500000|2021-03-11 21:35:00|||||||||10
1615498510000|2021-03-11 21:35:10|||||||||20
1615498520000|2021-03-11 21:35:20|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1615498530000|2021-03-11 21:35:30|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|149
1615498540000|2021-03-11 21:35:40|||||||||338
1615498550000|2021-03-11 21:35:50|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|1
1615498560000|2021-03-11 21:36:00|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|3
1615498570000|2021-03-11 21:36:10|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2
1615498580000|2021-03-11 21:36:20|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|13
1615498590000|2021-03-11 21:36:30|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|4
1615498600000|2021-03-11 21:36:40|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2
1615498610000|2021-03-11 21:36:50|2334.2|2333.9|2334|2333.7|2334.2|2333.9|2334|2333.7|8
1615498620000|2021-03-11 21:37:00|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|6
1615498640000|2021-03-11 21:37:20|2334|2333.7|2334.3|2334|2334.3|2334|2334|2333.7|13
1615498650000|2021-03-11 21:37:30|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|2
1615498660000|2021-03-11 21:37:40|2333.9|2333.6|2334.1|2333.8|2334.1|2333.8|2333.9|2333.6|8
1615498670000|2021-03-11 21:37:50|||||||||1
1615498750000|2021-03-11 21:39:10|||||||||5
1615498770000|2021-03-11 21:39:30|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|1
1615498780000|2021-03-11 21:39:40|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|19
1615498790000|2021-03-11 21:39:50|2334.3|2334|2334|2333.7|2334.3|2334|2334|2333.7|5
1615498800000|2021-03-11 21:40:00|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2
1615498810000|2021-03-11 21:40:10|2333.9|2333.6|2334.1|2333.8|2334.1|2333.8|2333.9|2333.6|5
1615498820000|2021-03-11 21:40:20|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|3
1615498840000|2021-03-11 21:40:40|2333.9|2333.6|2334.1|2333.8|2334.2|2333.9|2333.9|2333.6|96
1615498860000|2021-03-11 21:41:00|||||||||3
1615498880000|2021-03-11 21:41:20|2333.9|2333.6|2334.3|2334|2334.4|2334.1|2333.8|2333.5|19
1615498900000|2021-03-11 21:41:40|||||||||1
1615498920000|2021-03-11 21:42:00|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2
1615498950000|2021-03-11 21:42:30|||||||||13
1615498960000|2021-03-11 21:42:40|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|33
1615498970000|2021-03-11 21:42:50|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|12
1615498980000|2021-03-11 21:43:00|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|6
1615499000000|2021-03-11 21:43:20|2334.5|2334.2|2334.7|2334.4|2334.8|2334.5|2334.5|2334.2|14
1615499010000|2021-03-11 21:43:30|2335.2|2334.9|2334.9|2334.6|2335.2|2334.9|2334.9|2334.6|5
1615499020000|2021-03-11 21:43:40|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.9|2334.6|5
1615499040000|2021-03-11 21:44:00|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1615499050000|2021-03-11 21:44:10|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|14
1615499070000|2021-03-11 21:44:30|||||||||1
1615499100000|2021-03-11 21:45:00|2334.6|2334.3|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|4
1615499110000|2021-03-11 21:45:10|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|21
1615499120000|2021-03-11 21:45:20|2334.8|2334.5|2335|2334.7|2335|2334.7|2334.8|2334.5|4
1615499140000|2021-03-11 21:45:40|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1615499160000|2021-03-11 21:46:00|2334.8|2334.5|2334.4|2334.1|2334.8|2334.5|2334.4|2334.1|2
1615499180000|2021-03-11 21:46:20|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|1
1615499190000|2021-03-11 21:46:30|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|3
1615499210000|2021-03-11 21:46:50|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|1
1615499220000|2021-03-11 21:47:00|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|1
1615499230000|2021-03-11 21:47:10|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|3
1615499240000|2021-03-11 21:47:20|||||||||1
1615499270000|2021-03-11 21:47:50|2334.2|2333.9|2334.4|2334.1|2334.4|2334.1|2334|2333.7|12
1615499280000|2021-03-11 21:48:00|2334|2333.7|2334.3|2334|2334.3|2334|2334|2333.7|3
1615499290000|2021-03-11 21:48:10|2334.1|2333.8|2334.3|2334|2334.3|2334|2334.1|2333.8|6
1615499310000|2021-03-11 21:48:30|2333.9|2333.6|2334.5|2334.2|2334.5|2334.2|2333.9|2333.6|11
1615499320000|2021-03-11 21:48:40|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2
1615499330000|2021-03-11 21:48:50|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|4
1615499340000|2021-03-11 21:49:00|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|5
1615499350000|2021-03-11 21:49:10|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|3
1615499360000|2021-03-11 21:49:20|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1615499370000|2021-03-11 21:49:30|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|4
1615499380000|2021-03-11 21:49:40|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|12
1615499390000|2021-03-11 21:49:50|||||||||1
1615499400000|2021-03-11 21:50:00|||||||||2
1615499420000|2021-03-11 21:50:20|||||||||2
1615499430000|2021-03-11 21:50:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1615499440000|2021-03-11 21:50:40|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|3
1615499450000|2021-03-11 21:50:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1615499490000|2021-03-11 21:51:30|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|2
1615499510000|2021-03-11 21:51:50|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1615499550000|2021-03-11 21:52:30|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|6
1615499560000|2021-03-11 21:52:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|10
1615499570000|2021-03-11 21:52:50|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|4
1615499580000|2021-03-11 21:53:00|||||||||3
1615499600000|2021-03-11 21:53:20|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.9|2334.6|4
1615499610000|2021-03-11 21:53:30|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1615499630000|2021-03-11 21:53:50|2335|2334.7|2334.7|2334.4|2335.1|2334.8|2334.7|2334.4|12
1615499640000|2021-03-11 21:54:00|2334.6|2334.3|2334.8|2334.5|2334.8|2334.5|2334.6|2334.3|4
1615499680000|2021-03-11 21:54:40|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|81
1615499690000|2021-03-11 21:54:50|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.6|2333.3|4
1615499700000|2021-03-11 21:55:00|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2
1615499730000|2021-03-11 21:55:30|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|1
1615499760000|2021-03-11 21:56:00|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|1
1615499770000|2021-03-11 21:56:10|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|3
1615499780000|2021-03-11 21:56:20|||||||||1
1615499790000|2021-03-11 21:56:30|||||||||39
1615499800000|2021-03-11 21:56:40|2333.6|2333.3|2333.8|2333.5|2333.8|2333.5|2333.5|2333.2|8
1615499810000|2021-03-11 21:56:50|2333.9|2333.6|2333.7|2333.4|2333.9|2333.6|2333.7|2333.4|2
1615499840000|2021-03-11 21:57:20|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2
1615499850000|2021-03-11 21:57:30|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|1
1615499860000|2021-03-11 21:57:40|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333.4|2333.1|3
1615499870000|2021-03-11 21:57:50|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2
1615499890000|2021-03-11 21:58:10|2333.5|2333.2|2333.6|2333.3|2333.6|2333.3|2333.5|2333.2|3
1615499900000|2021-03-11 21:58:20|2333.5|2333.2|2333.3|2333|2333.5|2333.2|2333.3|2333|9
1615499910000|2021-03-11 21:58:30|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|3
1615499920000|2021-03-11 21:58:40|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2
1615499940000|2021-03-11 21:59:00|2333.3|2333|2333.6|2333.3|2333.6|2333.3|2333.3|2333|2
1615499950000|2021-03-11 21:59:10|2333.5|2333.2|2333.8|2333.5|2333.8|2333.5|2333.5|2333.2|45
1615499960000|2021-03-11 21:59:20|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.9|2333.6|4
1615499980000|2021-03-11 21:59:40|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2
1615499990000|2021-03-11 21:59:50|2334.7|2334.4|2335|2334.2|2335.3|2334.5|2334.4|2334.1|63
1615500000000|2021-03-11 22:00:00|2335.1|2334.3|2335.3|2334.5|2335.3|2334.5|2335.1|2334.3|0
1615500010000|2021-03-11 22:00:10|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|0
1615500060000|2021-03-11 22:01:00|2335.1|2334.3|2335.1|2334.3|2335.1|2334.3|2335.1|2334.3|0
1615500080000|2021-03-11 22:01:20|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|0
1615500110000|2021-03-11 22:01:50|2335.1|2334.3|2335.3|2334.5|2335.3|2334.5|2335.1|2334.3|0
1615500120000|2021-03-11 22:02:00|2335.4|2334.6|2335.2|2334.4|2335.4|2334.6|2335.2|2334.4|0
1615500150000|2021-03-11 22:02:30|2335.1|2334.3|2335.2|2334.4|2335.2|2334.4|2335.1|2334.3|0
1615500170000|2021-03-11 22:02:50|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|0
1615500420000|2021-03-11 22:07:00|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|0
1615500440000|2021-03-11 22:07:20|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|0
1615500450000|2021-03-11 22:07:30|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|0
1615500490000|2021-03-11 22:08:10|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|0
1615500510000|2021-03-11 22:08:30|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|2335.3|2334.5|0
1615500520000|2021-03-11 22:08:40|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|0
1615500530000|2021-03-11 22:08:50|2335.5|2334.7|2335.3|2334.5|2335.5|2334.7|2335.3|2334.5|0
1615500540000|2021-03-11 22:09:00|2335.4|2334.6|2335.3|2334.5|2335.5|2334.7|2335.3|2334.5|0
1615500550000|2021-03-11 22:09:10|2335.4|2334.6|2335.3|2334.5|2335.5|2334.7|2335.3|2334.5|0
1615500610000|2021-03-11 22:10:10|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|0
1615500650000|2021-03-11 22:10:50|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|0
1615500690000|2021-03-11 22:11:30|2335.1|2334.3|2335.3|2334.5|2335.3|2334.5|2335.1|2334.3|0
1615500700000|2021-03-11 22:11:40|2335.2|2334.4|2335.3|2334.5|2335.3|2334.5|2335.2|2334.4|0
1615500790000|2021-03-11 22:13:10|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|0
1615500800000|2021-03-11 22:13:20|2335.3|2334.5|2335.4|2334.6|2335.4|2334.6|2335.1|2334.3|0
1615500810000|2021-03-11 22:13:30|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|0
1615500900000|2021-03-11 22:15:00|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|0
1615500920000|2021-03-11 22:15:20|2335.1|2334.3|2335.1|2334.3|2335.1|2334.3|2335.1|2334.3|0
1615500940000|2021-03-11 22:15:40|2335|2334.2|2335|2334.2|2335|2334.2|2335|2334.2|0
1615500970000|2021-03-11 22:16:10|2335.1|2334.3|2335.1|2334.3|2335.1|2334.3|2335.1|2334.3|0
1615501000000|2021-03-11 22:16:40|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|0
1615501010000|2021-03-11 22:16:50|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|0
1615501110000|2021-03-11 22:18:30|2335.2|2334.4|2335.3|2334.5|2335.3|2334.5|2335.2|2334.4|0
1615501210000|2021-03-11 22:20:10|2335.2|2334.4|2335.1|2334.3|2335.2|2334.4|2335.1|2334.3|0
1615501320000|2021-03-11 22:22:00|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|0
1615501350000|2021-03-11 22:22:30|2335.1|2334.3|2335.1|2334.3|2335.1|2334.3|2335.1|2334.3|0
1615501390000|2021-03-11 22:23:10|2335.2|2334.4|2335.3|2334.5|2335.3|2334.5|2335.2|2334.4|0
1615501550000|2021-03-11 22:25:50|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|0
1615501830000|2021-03-11 22:30:30|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|0
1615501990000|2021-03-11 22:33:10|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|0
1615502030000|2021-03-11 22:33:50|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|0
1615502170000|2021-03-11 22:36:10|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|0
1615502180000|2021-03-11 22:36:20|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|0
1615502300000|2021-03-11 22:38:20|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|0
1615502400000|2021-03-11 22:40:00|2335.5|2334.7|2335.4|2334.6|2335.6|2334.8|2335.4|2334.6|0
1615502410000|2021-03-11 22:40:10|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|0
1615502460000|2021-03-11 22:41:00|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|0
1615502470000|2021-03-11 22:41:10|2335.5|2334.7|2335.4|2334.6|2335.5|2334.7|2335.4|2334.6|0
1615502560000|2021-03-11 22:42:40|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|0
1615502890000|2021-03-11 22:48:10|2335.6|2334.8|2335.6|2334.8|2335.6|2334.8|2335.6|2334.8|0
1615502900000|2021-03-11 22:48:20|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|0
1615502920000|2021-03-11 22:48:40|2335.6|2334.8|2335.7|2334.9|2335.7|2334.9|2335.6|2334.8|0
1615502930000|2021-03-11 22:48:50|2335.6|2334.8|2335.6|2334.8|2335.7|2334.9|2335.6|2334.8|0
1615502950000|2021-03-11 22:49:10|2335.7|2334.9|2335.7|2334.9|2335.7|2334.9|2335.7|2334.9|0
1615502970000|2021-03-11 22:49:30|2335.6|2334.8|2335.6|2334.8|2335.6|2334.8|2335.6|2334.8|0
1615502980000|2021-03-11 22:49:40|2335.8|2335|2335.8|2335|2335.8|2335|2335.8|2335|0
1615502990000|2021-03-11 22:49:50|2335.9|2335.1|2335.9|2335.1|2335.9|2335.1|2335.9|2335.1|0
1615503010000|2021-03-11 22:50:10|2335.8|2335|2335.8|2335|2335.8|2335|2335.8|2335|0
1615503040000|2021-03-11 22:50:40|2335.7|2334.9|2335.7|2334.9|2335.7|2334.9|2335.7|2334.9|0
1615503200000|2021-03-11 22:53:20|2335.6|2334.8|2335.6|2334.8|2335.6|2334.8|2335.6|2334.8|0
1615503280000|2021-03-11 22:54:40|2335.7|2334.9|2335.7|2334.9|2335.7|2334.9|2335.7|2334.9|0
1615503290000|2021-03-11 22:54:50|2335.6|2334.8|2335.5|2334.7|2335.6|2334.8|2335.5|2334.7|0
1615503310000|2021-03-11 22:55:10|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|0
1615503320000|2021-03-11 22:55:20|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|0
1615503350000|2021-03-11 22:55:50|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|0
1615503400000|2021-03-11 22:56:40|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|0
1615503470000|2021-03-11 22:57:50|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|0
1615503490000|2021-03-11 22:58:10|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|0
1615503520000|2021-03-11 22:58:40|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|0
1615503540000|2021-03-11 22:59:00|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|2335.5|2334.7|0
1615503550000|2021-03-11 22:59:10|2335.4|2334.6|2335.7|2334.9|2335.7|2334.9|2335.4|2334.6|0
1615503600000|2021-03-11 23:00:00|2336.9|2336.6|2336.4|2336.1|2338.3|2338|2336.1|2335.8|21
1615503610000|2021-03-11 23:00:10|2336.2|2335.9|2337.5|2337.2|2337.5|2337.2|2336.2|2335.9|26
1615503620000|2021-03-11 23:00:20|2337.4|2337.1|2337.6|2337.3|2337.6|2337.3|2336.8|2336.5|11
1615503630000|2021-03-11 23:00:30|2337.4|2337.1|2337.4|2337.1|2338|2337.7|2337.4|2337.1|27
1615503640000|2021-03-11 23:00:40|2337.7|2337.4|2337.3|2337|2338.2|2337.9|2337.3|2337|28
1615503650000|2021-03-11 23:00:50|2337.7|2337.4|2337.3|2337|2337.9|2337.6|2337.3|2337|7
1615503660000|2021-03-11 23:01:00|2337.9|2337.6|2336.9|2336.6|2337.9|2337.6|2336.9|2336.6|28
1615503670000|2021-03-11 23:01:10|2337.3|2337|2337.4|2337.1|2337.7|2337.4|2337.3|2337|8
1615503680000|2021-03-11 23:01:20|||||||||16
1615503700000|2021-03-11 23:01:40|2337.7|2337.4|2337.3|2337|2337.7|2337.4|2337.3|2337|15
1615503710000|2021-03-11 23:01:50|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|3
1615503720000|2021-03-11 23:02:00|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2
1615503730000|2021-03-11 23:02:10|2338|2337.7|2337.5|2337.2|2338|2337.7|2337.5|2337.2|15
1615503740000|2021-03-11 23:02:20|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.7|2337.4|10
1615503760000|2021-03-11 23:02:40|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|16
1615503770000|2021-03-11 23:02:50|2337.8|2337.5|2337.3|2337|2337.9|2337.6|2337.3|2337|6
1615503780000|2021-03-11 23:03:00|2337.4|2337.1|2337.2|2336.9|2337.4|2337.1|2337.2|2336.9|6
1615503790000|2021-03-11 23:03:10|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|17
1615503800000|2021-03-11 23:03:20|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|2
1615503810000|2021-03-11 23:03:30|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|15
1615503820000|2021-03-11 23:03:40|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|4
1615503840000|2021-03-11 23:04:00|||||||||5
1615503850000|2021-03-11 23:04:10|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|5
1615503860000|2021-03-11 23:04:20|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2
1615503870000|2021-03-11 23:04:30|2336.6|2336.3|2336.9|2336.6|2336.9|2336.6|2336.6|2336.3|6
1615503880000|2021-03-11 23:04:40|2336.8|2336.5|2336.5|2336.2|2336.8|2336.5|2336.5|2336.2|7
1615503890000|2021-03-11 23:04:50|2336.6|2336.3|2336.4|2336.1|2336.6|2336.3|2336.4|2336.1|4
1615503900000|2021-03-11 23:05:00|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2
1615503910000|2021-03-11 23:05:10|2336.8|2336.5|2336.5|2336.2|2336.8|2336.5|2336.5|2336.2|8
1615503920000|2021-03-11 23:05:20|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|3
1615503960000|2021-03-11 23:06:00|||||||||3
1615503970000|2021-03-11 23:06:10|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2
1615503980000|2021-03-11 23:06:20|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|1
1615504000000|2021-03-11 23:06:40|2336.6|2336.3|2337.1|2336.8|2337.1|2336.8|2336.6|2336.3|9
1615504030000|2021-03-11 23:07:10|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|3
1615504040000|2021-03-11 23:07:20|2336.7|2336.4|2336.5|2336.2|2336.7|2336.4|2336.5|2336.2|4
1615504070000|2021-03-11 23:07:50|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|4
1615504110000|2021-03-11 23:08:30|2336.4|2336.1|2336|2335.7|2336.4|2336.1|2336|2335.7|7
1615504130000|2021-03-11 23:08:50|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1615504140000|2021-03-11 23:09:00|2336.2|2335.9|2336.5|2336.2|2336.5|2336.2|2336.2|2335.9|7
1615504150000|2021-03-11 23:09:10|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2
1615504160000|2021-03-11 23:09:20|2336.7|2336.4|2336.8|2336.5|2336.9|2336.6|2336.7|2336.4|6
1615504180000|2021-03-11 23:09:40|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|5
1615504190000|2021-03-11 23:09:50|2336.8|2336.5|2336.2|2335.9|2336.8|2336.5|2336.2|2335.9|2
1615504220000|2021-03-11 23:10:20|2336.8|2336.5|2337.1|2336.8|2337.1|2336.8|2336.8|2336.5|2
1615504240000|2021-03-11 23:10:40|2337.4|2337.1|2337.7|2337.4|2337.7|2337.4|2337.4|2337.1|4
1615504250000|2021-03-11 23:10:50|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|7
1615504260000|2021-03-11 23:11:00|||||||||2
1615504270000|2021-03-11 23:11:10|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|11
1615504310000|2021-03-11 23:11:50|2338.3|2338|2338|2337.7|2338.3|2338|2338|2337.7|3
1615504320000|2021-03-11 23:12:00|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|3
1615504330000|2021-03-11 23:12:10|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|1
1615504340000|2021-03-11 23:12:20|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|3
1615504350000|2021-03-11 23:12:30|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2
1615504360000|2021-03-11 23:12:40|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|7
1615504390000|2021-03-11 23:13:10|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|5
1615504430000|2021-03-11 23:13:50|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|1
1615504450000|2021-03-11 23:14:10|||||||||1
1615504460000|2021-03-11 23:14:20|2338.3|2338|2338.2|2337.9|2338.4|2338.1|2338|2337.7|24
1615504480000|2021-03-11 23:14:40|2338.3|2338|2338.7|2338.4|2339.3|2339|2338.3|2338|51
1615504490000|2021-03-11 23:14:50|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|4
1615504500000|2021-03-11 23:15:00|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|1
1615504520000|2021-03-11 23:15:20|||||||||1
1615504540000|2021-03-11 23:15:40|2339.4|2339.1|2339.2|2338.9|2339.4|2339.1|2339.2|2338.9|2
1615504550000|2021-03-11 23:15:50|2339.5|2339.2|2340.2|2339.9|2340.2|2339.9|2339.5|2339.2|9
1615504560000|2021-03-11 23:16:00|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2
1615504570000|2021-03-11 23:16:10|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2
1615504590000|2021-03-11 23:16:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1615504600000|2021-03-11 23:16:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2
1615504610000|2021-03-11 23:16:50|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|6
1615504630000|2021-03-11 23:17:10|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1615504640000|2021-03-11 23:17:20|||||||||1
1615504680000|2021-03-11 23:18:00|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|8
1615504690000|2021-03-11 23:18:10|||||||||1
1615504700000|2021-03-11 23:18:20|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|3
1615504720000|2021-03-11 23:18:40|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|5
1615504750000|2021-03-11 23:19:10|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|4
1615504830000|2021-03-11 23:20:30|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1615504860000|2021-03-11 23:21:00|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1615504890000|2021-03-11 23:21:30|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|5
1615504910000|2021-03-11 23:21:50|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1615504920000|2021-03-11 23:22:00|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|2
1615504930000|2021-03-11 23:22:10|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|3
1615504950000|2021-03-11 23:22:30|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|4
1615504960000|2021-03-11 23:22:40|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1615504970000|2021-03-11 23:22:50|2340.2|2339.9|2340.4|2340.1|2340.4|2340.1|2340.2|2339.9|3
1615504980000|2021-03-11 23:23:00|2340.6|2340.3|2340.4|2340.1|2340.6|2340.3|2340.4|2340.1|7
1615504990000|2021-03-11 23:23:10|||||||||4
1615505010000|2021-03-11 23:23:30|2340.7|2340.4|2340.5|2340.2|2340.7|2340.4|2340.5|2340.2|2
1615505020000|2021-03-11 23:23:40|||||||||1
1615505030000|2021-03-11 23:23:50|2340.9|2340.6|2340.7|2340.4|2341|2340.7|2340.7|2340.4|6
1615505060000|2021-03-11 23:24:20|2340.9|2340.6|2340.5|2340.2|2340.9|2340.6|2340.5|2340.2|2
1615505080000|2021-03-11 23:24:40|2340.8|2340.5|2340.9|2340.6|2340.9|2340.6|2340.8|2340.5|4
1615505100000|2021-03-11 23:25:00|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|1
1615505110000|2021-03-11 23:25:10|2340.9|2340.6|2341.1|2340.8|2341.3|2341|2340.9|2340.6|5
1615505130000|2021-03-11 23:25:30|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|2
1615505140000|2021-03-11 23:25:40|2341.2|2340.9|2341.6|2341.3|2341.6|2341.3|2341.2|2340.9|4
1615505150000|2021-03-11 23:25:50|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615505160000|2021-03-11 23:26:00|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2
1615505170000|2021-03-11 23:26:10|||||||||1
1615505190000|2021-03-11 23:26:30|||||||||1
1615505210000|2021-03-11 23:26:50|||||||||3
1615505220000|2021-03-11 23:27:00|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|5
1615505240000|2021-03-11 23:27:20|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.3|2341|7
1615505250000|2021-03-11 23:27:30|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|4
1615505270000|2021-03-11 23:27:50|||||||||1
1615505280000|2021-03-11 23:28:00|2341.5|2341.2|2341.3|2341|2341.6|2341.3|2341.3|2341|7
1615505300000|2021-03-11 23:28:20|2341.7|2341.4|2341.3|2341|2341.7|2341.4|2341.3|2341|10
1615505310000|2021-03-11 23:28:30|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|5
1615505330000|2021-03-11 23:28:50|2341.6|2341.3|2341.3|2341|2341.6|2341.3|2341.3|2341|3
1615505360000|2021-03-11 23:29:20|||||||||1
1615505420000|2021-03-11 23:30:20|2341.7|2341.4|2341.9|2341.6|2341.9|2341.6|2341.7|2341.4|12
1615505430000|2021-03-11 23:30:30|||||||||13
1615505440000|2021-03-11 23:30:40|2341.6|2341.3|2341.5|2341.2|2341.6|2341.3|2341.5|2341.2|4
1615505450000|2021-03-11 23:30:50|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|2
1615505460000|2021-03-11 23:31:00|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615505470000|2021-03-11 23:31:10|2341.7|2341.4|2342.6|2342.3|2342.7|2342.4|2341.7|2341.4|10
1615505480000|2021-03-11 23:31:20|2342.3|2342|2342.8|2342.5|2342.8|2342.5|2342.3|2342|8
1615505490000|2021-03-11 23:31:30|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1615505500000|2021-03-11 23:31:40|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.7|2342.4|3
1615505510000|2021-03-11 23:31:50|2342.6|2342.3|2342.9|2342.6|2343|2342.7|2342.6|2342.3|33
1615505520000|2021-03-11 23:32:00|2342.6|2342.3|2342.9|2342.6|2342.9|2342.6|2342.6|2342.3|5
1615505530000|2021-03-11 23:32:10|2343.1|2342.8|2342.9|2342.6|2343.1|2342.8|2342.9|2342.6|19
1615505550000|2021-03-11 23:32:30|2343.1|2342.8|2343.9|2343.6|2343.9|2343.6|2343.1|2342.8|20
1615505560000|2021-03-11 23:32:40|2344.2|2343.9|2344.9|2344.6|2345|2344.7|2344.2|2343.9|57
1615505570000|2021-03-11 23:32:50|2345.1|2344.8|2344.7|2344.4|2345.2|2344.9|2344.7|2344.4|36
1615505580000|2021-03-11 23:33:00|2344.9|2344.6|2344.5|2344.2|2344.9|2344.6|2344.5|2344.2|9
1615505590000|2021-03-11 23:33:10|2344.6|2344.3|2344.2|2343.9|2344.6|2344.3|2344.2|2343.9|8
1615505600000|2021-03-11 23:33:20|2344.3|2344|2344.2|2343.9|2344.3|2344|2344.2|2343.9|4
1615505620000|2021-03-11 23:33:40|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|7
1615505630000|2021-03-11 23:33:50|2344.6|2344.3|2344.4|2344.1|2344.6|2344.3|2344.4|2344.1|5
1615505640000|2021-03-11 23:34:00|2344.5|2344.2|2344|2343.7|2344.5|2344.2|2344|2343.7|21
1615505650000|2021-03-11 23:34:10|||||||||8
1615505660000|2021-03-11 23:34:20|2343.9|2343.6|2343.8|2343.5|2344|2343.7|2343.8|2343.5|7
1615505670000|2021-03-11 23:34:30|2343.7|2343.4|2343.8|2343.5|2343.8|2343.5|2343.7|2343.4|4
1615505680000|2021-03-11 23:34:40|2343.9|2343.6|2344|2343.7|2344|2343.7|2343.9|2343.6|13
1615505690000|2021-03-11 23:34:50|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|1
1615505700000|2021-03-11 23:35:00|2344.1|2343.8|2343.9|2343.6|2344.1|2343.8|2343.9|2343.6|4
1615505710000|2021-03-11 23:35:10|2344|2343.7|2343.9|2343.6|2344|2343.7|2343.9|2343.6|6
1615505720000|2021-03-11 23:35:20|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|1
1615505730000|2021-03-11 23:35:30|2344.5|2344.2|2345.6|2345.3|2345.6|2345.3|2344.5|2344.2|67
1615505740000|2021-03-11 23:35:40|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|3
1615505750000|2021-03-11 23:35:50|2345.4|2345.1|2345.6|2345.3|2345.6|2345.3|2345.4|2345.1|7
1615505760000|2021-03-11 23:36:00|2345.5|2345.2|2345.6|2345.3|2345.6|2345.3|2345.5|2345.2|5
1615505770000|2021-03-11 23:36:10|2345.5|2345.2|2345.2|2344.9|2345.5|2345.2|2345.2|2344.9|11
1615505780000|2021-03-11 23:36:20|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345|2344.7|8
1615505790000|2021-03-11 23:36:30|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|5
1615505800000|2021-03-11 23:36:40|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|1
1615505810000|2021-03-11 23:36:50|2344.9|2344.6|2344.7|2344.4|2344.9|2344.6|2344.7|2344.4|6
1615505820000|2021-03-11 23:37:00|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|9
1615505850000|2021-03-11 23:37:30|2345.2|2344.9|2344.9|2344.6|2345.2|2344.9|2344.9|2344.6|12
1615505860000|2021-03-11 23:37:40|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|1
1615505880000|2021-03-11 23:38:00|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|1
1615505900000|2021-03-11 23:38:20|2345|2344.7|2344.8|2344.5|2345|2344.7|2344.8|2344.5|5
1615505910000|2021-03-11 23:38:30|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|1
1615505920000|2021-03-11 23:38:40|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|1
1615505930000|2021-03-11 23:38:50|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|3
1615505940000|2021-03-11 23:39:00|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|3
1615505950000|2021-03-11 23:39:10|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|3
1615505960000|2021-03-11 23:39:20|||||||||2
1615505970000|2021-03-11 23:39:30|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|1
1615505980000|2021-03-11 23:39:40|||||||||2
1615505990000|2021-03-11 23:39:50|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|1
1615506000000|2021-03-11 23:40:00|2345.5|2345.2|2345.4|2345.1|2345.5|2345.2|2345.3|2345|9
1615506010000|2021-03-11 23:40:10|2345.3|2345|2345.1|2344.8|2345.3|2345|2345|2344.7|5
1615506020000|2021-03-11 23:40:20|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|1
1615506030000|2021-03-11 23:40:30|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|1
1615506040000|2021-03-11 23:40:40|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|1
1615506050000|2021-03-11 23:40:50|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|1
1615506070000|2021-03-11 23:41:10|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|3
1615506080000|2021-03-11 23:41:20|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|3
1615506100000|2021-03-11 23:41:40|||||||||1
1615506110000|2021-03-11 23:41:50|2344.4|2344.1|2344.3|2344|2344.4|2344.1|2344.3|2344|5
1615506120000|2021-03-11 23:42:00|||||||||1
1615506130000|2021-03-11 23:42:10|2344.2|2343.9|2344|2343.7|2344.2|2343.9|2344|2343.7|8
1615506140000|2021-03-11 23:42:20|2344.3|2344|2343.5|2343.2|2344.3|2344|2343.4|2343.1|29
1615506150000|2021-03-11 23:42:30|2343.4|2343.1|2343.5|2343.2|2343.5|2343.2|2343.4|2343.1|13
1615506160000|2021-03-11 23:42:40|2343.6|2343.3|2343.4|2343.1|2343.6|2343.3|2343.4|2343.1|5
1615506180000|2021-03-11 23:43:00|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|1
1615506270000|2021-03-11 23:44:30|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|2
1615506280000|2021-03-11 23:44:40|||||||||4
1615506320000|2021-03-11 23:45:20|||||||||1
1615506360000|2021-03-11 23:46:00|2343.7|2343.4|2343.4|2343.1|2343.7|2343.4|2343.4|2343.1|13
1615506370000|2021-03-11 23:46:10|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2
1615506390000|2021-03-11 23:46:30|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|7
1615506400000|2021-03-11 23:46:40|||||||||1
1615506420000|2021-03-11 23:47:00|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|3
1615506430000|2021-03-11 23:47:10|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615506440000|2021-03-11 23:47:20|||||||||1
1615506490000|2021-03-11 23:48:10|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|1
1615506540000|2021-03-11 23:49:00|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|2
1615506580000|2021-03-11 23:49:40|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|3
1615506590000|2021-03-11 23:49:50|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|3
1615506600000|2021-03-11 23:50:00|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.3|2342|7
1615506610000|2021-03-11 23:50:10|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1615506620000|2021-03-11 23:50:20|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|4
1615506650000|2021-03-11 23:50:50|||||||||1
1615506690000|2021-03-11 23:51:30|2341.9|2341.6|2341.5|2341.2|2341.9|2341.6|2341.5|2341.2|16
1615506700000|2021-03-11 23:51:40|2341.4|2341.1|2341.3|2341|2341.5|2341.2|2341.3|2341|28
1615506720000|2021-03-11 23:52:00|||||||||2
1615506760000|2021-03-11 23:52:40|||||||||1
1615506800000|2021-03-11 23:53:20|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615506850000|2021-03-11 23:54:10|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1615506890000|2021-03-11 23:54:50|2341.8|2341.5|2342|2341.7|2342|2341.7|2341.8|2341.5|4
1615506930000|2021-03-11 23:55:30|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615507020000|2021-03-11 23:57:00|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|4
1615507110000|2021-03-11 23:58:30|2342.5|2342.2|2341.9|2341.6|2342.5|2342.2|2341.3|2341|5
1615507120000|2021-03-11 23:58:40|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1615507130000|2021-03-11 23:58:50|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2
1615507140000|2021-03-11 23:59:00|2340.6|2340.3|2340.3|2340|2340.6|2340.3|2340.3|2340|5
1615507150000|2021-03-11 23:59:10|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1615507190000|2021-03-11 23:59:50|2340.8|2340.5|2341|2340.7|2341|2340.7|2340.5|2340.2|7
1615507200000|2021-03-12 00:00:00|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|4
1615507220000|2021-03-12 00:00:20|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1615507230000|2021-03-12 00:00:30|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2
1615507240000|2021-03-12 00:00:40|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|4
1615507260000|2021-03-12 00:01:00|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|1
1615507270000|2021-03-12 00:01:10|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|4
1615507280000|2021-03-12 00:01:20|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|3
1615507290000|2021-03-12 00:01:30|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.9|2340.6|5
1615507310000|2021-03-12 00:01:50|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2
1615507320000|2021-03-12 00:02:00|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|2
1615507350000|2021-03-12 00:02:30|2341.5|2341.2|2341.7|2341.4|2341.7|2341.4|2341.5|2341.2|2
1615507360000|2021-03-12 00:02:40|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|4
1615507380000|2021-03-12 00:03:00|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1615507390000|2021-03-12 00:03:10|2341.9|2341.6|2342.3|2342|2342.3|2342|2341.9|2341.6|3
1615507400000|2021-03-12 00:03:20|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|3
1615507430000|2021-03-12 00:03:50|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2
1615507450000|2021-03-12 00:04:10|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2
1615507490000|2021-03-12 00:04:50|2343.2|2342.9|2343.3|2343|2343.3|2343|2343.2|2342.9|16
1615507500000|2021-03-12 00:05:00|2343.7|2343.4|2343.6|2343.3|2343.7|2343.4|2343.6|2343.3|6
1615507510000|2021-03-12 00:05:10|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2
1615507520000|2021-03-12 00:05:20|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2
1615507540000|2021-03-12 00:05:40|||||||||2
1615507550000|2021-03-12 00:05:50|||||||||2
1615507560000|2021-03-12 00:06:00|2343.2|2342.9|2342.9|2342.6|2343.2|2342.9|2342.9|2342.6|9
1615507580000|2021-03-12 00:06:20|||||||||1
1615507590000|2021-03-12 00:06:30|2343.7|2343.4|2343.3|2343|2343.7|2343.4|2343.3|2343|3
1615507620000|2021-03-12 00:07:00|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2
1615507630000|2021-03-12 00:07:10|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|1
1615507640000|2021-03-12 00:07:20|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|1
1615507650000|2021-03-12 00:07:30|2342.9|2342.6|2343|2342.7|2343|2342.7|2342.9|2342.6|2
1615507660000|2021-03-12 00:07:40|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|1
1615507680000|2021-03-12 00:08:00|2342.6|2342.3|2342.5|2342.2|2342.6|2342.3|2342.5|2342.2|2
1615507710000|2021-03-12 00:08:30|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|7
1615507720000|2021-03-12 00:08:40|2342.6|2342.3|2342.8|2342.5|2342.8|2342.5|2342.6|2342.3|8
1615507730000|2021-03-12 00:08:50|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1615507740000|2021-03-12 00:09:00|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2
1615507780000|2021-03-12 00:09:40|||||||||1
1615507800000|2021-03-12 00:10:00|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1615507810000|2021-03-12 00:10:10|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|3
1615507830000|2021-03-12 00:10:30|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1615507840000|2021-03-12 00:10:40|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|5
1615507850000|2021-03-12 00:10:50|2342.6|2342.3|2342.4|2342.1|2342.6|2342.3|2342.4|2342.1|2
1615507910000|2021-03-12 00:11:50|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615507930000|2021-03-12 00:12:10|2341.4|2341.1|2340.5|2340.2|2341.4|2341.1|2340.5|2340.2|8
1615507940000|2021-03-12 00:12:20|2340.4|2340.1|2340.6|2340.3|2340.6|2340.3|2340.2|2339.9|6
1615507960000|2021-03-12 00:12:40|||||||||1
1615507970000|2021-03-12 00:12:50|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|10
1615507980000|2021-03-12 00:13:00|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|3
1615507990000|2021-03-12 00:13:10|2340.6|2340.3|2340.2|2339.9|2340.6|2340.3|2340.2|2339.9|14
1615508000000|2021-03-12 00:13:20|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|1
1615508040000|2021-03-12 00:14:00|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|2
1615508050000|2021-03-12 00:14:10|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2
1615508080000|2021-03-12 00:14:40|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|6
1615508090000|2021-03-12 00:14:50|||||||||1
1615508120000|2021-03-12 00:15:20|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|2
1615508130000|2021-03-12 00:15:30|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615508140000|2021-03-12 00:15:40|2341.6|2341.3|2342|2341.7|2342|2341.7|2341.6|2341.3|11
1615508150000|2021-03-12 00:15:50|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1615508160000|2021-03-12 00:16:00|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|3
1615508180000|2021-03-12 00:16:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|6
1615508190000|2021-03-12 00:16:30|2341.6|2341.3|2341.3|2341|2341.6|2341.3|2341.3|2341|2
1615508200000|2021-03-12 00:16:40|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1615508260000|2021-03-12 00:17:40|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1615508280000|2021-03-12 00:18:00|||||||||1
1615508300000|2021-03-12 00:18:20|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|1
1615508310000|2021-03-12 00:18:30|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|1
1615508330000|2021-03-12 00:18:50|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2
1615508340000|2021-03-12 00:19:00|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2
1615508350000|2021-03-12 00:19:10|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1615508360000|2021-03-12 00:19:20|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1615508370000|2021-03-12 00:19:30|2341|2340.7|2341.3|2341|2341.3|2341|2341|2340.7|3
1615508410000|2021-03-12 00:20:10|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|2
1615508430000|2021-03-12 00:20:30|2341.3|2341|2340.7|2340.4|2341.3|2341|2340.7|2340.4|4
1615508450000|2021-03-12 00:20:50|||||||||1
1615508460000|2021-03-12 00:21:00|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|1
1615508470000|2021-03-12 00:21:10|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2
1615508480000|2021-03-12 00:21:20|2341.2|2340.9|2341.4|2341.1|2341.4|2341.1|2341.2|2340.9|7
1615508490000|2021-03-12 00:21:30|2342|2341.7|2341.5|2341.2|2342|2341.7|2341.5|2341.2|10
1615508510000|2021-03-12 00:21:50|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|1
1615508520000|2021-03-12 00:22:00|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|7
1615508530000|2021-03-12 00:22:10|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.7|2340.4|4
1615508540000|2021-03-12 00:22:20|2340.6|2340.3|2340.3|2340|2340.6|2340.3|2340.3|2340|13
1615508570000|2021-03-12 00:22:50|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2341|2340.7|2
1615508580000|2021-03-12 00:23:00|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1615508620000|2021-03-12 00:23:40|2341.4|2341.1|2341.1|2340.8|2341.4|2341.1|2341.1|2340.8|2
1615508640000|2021-03-12 00:24:00|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|7
1615508650000|2021-03-12 00:24:10|2340.2|2339.9|2339.9|2339.6|2340.2|2339.9|2339.9|2339.6|3
1615508660000|2021-03-12 00:24:20|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|1
1615508670000|2021-03-12 00:24:30|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1615508700000|2021-03-12 00:25:00|||||||||2
1615508710000|2021-03-12 00:25:10|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1615508720000|2021-03-12 00:25:20|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|1
1615508740000|2021-03-12 00:25:40|2340.3|2340|2340.5|2340.2|2340.5|2340.2|2340.3|2340|4
1615508760000|2021-03-12 00:26:00|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|6
1615508770000|2021-03-12 00:26:10|2341|2340.7|2341|2340.7|2341.2|2340.9|2341|2340.7|6
1615508780000|2021-03-12 00:26:20|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1615508800000|2021-03-12 00:26:40|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|3
1615508810000|2021-03-12 00:26:50|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1615508830000|2021-03-12 00:27:10|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1615508840000|2021-03-12 00:27:20|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1615508860000|2021-03-12 00:27:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1615508880000|2021-03-12 00:28:00|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1615508910000|2021-03-12 00:28:30|||||||||1
1615508920000|2021-03-12 00:28:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1615509000000|2021-03-12 00:30:00|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|2
1615509010000|2021-03-12 00:30:10|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2
1615509040000|2021-03-12 00:30:40|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|1
1615509060000|2021-03-12 00:31:00|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|4
1615509090000|2021-03-12 00:31:30|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|1
1615509140000|2021-03-12 00:32:20|||||||||2
1615509150000|2021-03-12 00:32:30|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1615509170000|2021-03-12 00:32:50|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2340|2339.7|3
1615509240000|2021-03-12 00:34:00|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1615509280000|2021-03-12 00:34:40|2340.1|2339.8|2340.3|2340|2340.3|2340|2340.1|2339.8|3
1615509290000|2021-03-12 00:34:50|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1615509360000|2021-03-12 00:36:00|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|1
1615509410000|2021-03-12 00:36:50|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1615509420000|2021-03-12 00:37:00|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|15
1615509480000|2021-03-12 00:38:00|||||||||1
1615509490000|2021-03-12 00:38:10|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1615509500000|2021-03-12 00:38:20|||||||||1
1615509520000|2021-03-12 00:38:40|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2
1615509540000|2021-03-12 00:39:00|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2
1615509550000|2021-03-12 00:39:10|2342.5|2342.2|2342.4|2342.1|2342.5|2342.2|2342.4|2342.1|2
1615509580000|2021-03-12 00:39:40|2342.2|2341.9|2342.1|2341.8|2342.2|2341.9|2342.1|2341.8|4
1615509600000|2021-03-12 00:40:00|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2
1615509620000|2021-03-12 00:40:20|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1615509630000|2021-03-12 00:40:30|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1615509650000|2021-03-12 00:40:50|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|1
1615509660000|2021-03-12 00:41:00|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|4
1615509690000|2021-03-12 00:41:30|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|1
1615509700000|2021-03-12 00:41:40|2343.2|2342.9|2343.1|2342.8|2343.2|2342.9|2343.1|2342.8|6
1615509710000|2021-03-12 00:41:50|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|1
1615509720000|2021-03-12 00:42:00|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|7
1615509760000|2021-03-12 00:42:40|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|4
1615509780000|2021-03-12 00:43:00|2344|2343.7|2343.8|2343.5|2344.1|2343.8|2343.8|2343.5|3
1615509790000|2021-03-12 00:43:10|2343.7|2343.4|2343.5|2343.2|2343.7|2343.4|2343.5|2343.2|5
1615509800000|2021-03-12 00:43:20|2343.8|2343.5|2344|2343.7|2344|2343.7|2343.8|2343.5|8
1615509810000|2021-03-12 00:43:30|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2
1615509820000|2021-03-12 00:43:40|2343.3|2343|2343.7|2343.4|2343.7|2343.4|2343.3|2343|2
1615509840000|2021-03-12 00:44:00|||||||||1
1615509850000|2021-03-12 00:44:10|2343.8|2343.5|2343.4|2343.1|2343.8|2343.5|2343.4|2343.1|5
1615509900000|2021-03-12 00:45:00|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|3
1615509930000|2021-03-12 00:45:30|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615509940000|2021-03-12 00:45:40|2343.3|2343|2343.6|2343.3|2343.6|2343.3|2343.3|2343|4
1615509960000|2021-03-12 00:46:00|||||||||1
1615509970000|2021-03-12 00:46:10|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|1
1615509980000|2021-03-12 00:46:20|2343.2|2342.9|2343|2342.7|2343.2|2342.9|2343|2342.7|2
1615510000000|2021-03-12 00:46:40|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|13
1615510020000|2021-03-12 00:47:00|||||||||2
1615510040000|2021-03-12 00:47:20|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1615510060000|2021-03-12 00:47:40|||||||||2
1615510070000|2021-03-12 00:47:50|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1615510130000|2021-03-12 00:48:50|2343.1|2342.8|2343.4|2343.1|2343.4|2343.1|2343.1|2342.8|12
1615510150000|2021-03-12 00:49:10|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2
1615510160000|2021-03-12 00:49:20|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|1
1615510180000|2021-03-12 00:49:40|2343.6|2343.3|2343.4|2343.1|2343.6|2343.3|2343.4|2343.1|3
1615510200000|2021-03-12 00:50:00|2343.8|2343.5|2343.7|2343.4|2343.8|2343.5|2343.7|2343.4|5
1615510210000|2021-03-12 00:50:10|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|3
1615510230000|2021-03-12 00:50:30|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|1
1615510250000|2021-03-12 00:50:50|2343.1|2342.8|2343.4|2343.1|2343.4|2343.1|2343.1|2342.8|6
1615510270000|2021-03-12 00:51:10|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|1
1615510320000|2021-03-12 00:52:00|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|1
1615510330000|2021-03-12 00:52:10|2343.2|2342.9|2343.1|2342.8|2343.2|2342.9|2343.1|2342.8|2
1615510350000|2021-03-12 00:52:30|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2
1615510380000|2021-03-12 00:53:00|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1615510390000|2021-03-12 00:53:10|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|1
1615510410000|2021-03-12 00:53:30|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2
1615510420000|2021-03-12 00:53:40|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1615510450000|2021-03-12 00:54:10|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1615510460000|2021-03-12 00:54:20|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2
1615510470000|2021-03-12 00:54:30|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|1
1615510480000|2021-03-12 00:54:40|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|1
1615510490000|2021-03-12 00:54:50|||||||||3
1615510510000|2021-03-12 00:55:10|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|1
1615510570000|2021-03-12 00:56:10|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|1
1615510580000|2021-03-12 00:56:20|2342.3|2342|2342.3|2342|2342.3|2342|2342.2|2341.9|16
1615510610000|2021-03-12 00:56:50|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1615510650000|2021-03-12 00:57:30|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1615510660000|2021-03-12 00:57:40|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2
1615510670000|2021-03-12 00:57:50|2342.9|2342.6|2343.4|2343.1|2343.4|2343.1|2342.9|2342.6|3
1615510680000|2021-03-12 00:58:00|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|1
1615510720000|2021-03-12 00:58:40|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2
1615510790000|2021-03-12 00:59:50|2342.2|2341.9|2342.5|2342.2|2342.5|2342.2|2342.2|2341.9|2
1615510840000|2021-03-12 01:00:40|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|4
1615510850000|2021-03-12 01:00:50|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2
1615510860000|2021-03-12 01:01:00|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|3
1615510880000|2021-03-12 01:01:20|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|1
1615510900000|2021-03-12 01:01:40|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|1
1615510910000|2021-03-12 01:01:50|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615510930000|2021-03-12 01:02:10|2343.3|2343|2342.7|2342.4|2343.3|2343|2342.7|2342.4|6
1615510940000|2021-03-12 01:02:20|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1615511000000|2021-03-12 01:03:20|||||||||2
1615511010000|2021-03-12 01:03:30|||||||||1
1615511020000|2021-03-12 01:03:40|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|7
1615511030000|2021-03-12 01:03:50|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.9|2341.6|2
1615511040000|2021-03-12 01:04:00|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2
1615511050000|2021-03-12 01:04:10|||||||||1
1615511100000|2021-03-12 01:05:00|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1615511110000|2021-03-12 01:05:10|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615511150000|2021-03-12 01:05:50|2343.7|2343.4|2343.8|2343.5|2343.8|2343.5|2343.7|2343.4|2
1615511170000|2021-03-12 01:06:10|2343.9|2343.6|2344|2343.7|2344|2343.7|2343.9|2343.6|4
1615511180000|2021-03-12 01:06:20|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|1
1615511190000|2021-03-12 01:06:30|||||||||3
1615511240000|2021-03-12 01:07:20|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2
1615511250000|2021-03-12 01:07:30|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615511270000|2021-03-12 01:07:50|||||||||3
1615511280000|2021-03-12 01:08:00|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2
1615511290000|2021-03-12 01:08:10|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|1
1615511340000|2021-03-12 01:09:00|||||||||3
1615511360000|2021-03-12 01:09:20|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|1
1615511430000|2021-03-12 01:10:30|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|1
1615511490000|2021-03-12 01:11:30|||||||||1
1615511500000|2021-03-12 01:11:40|2344|2343.7|2343.8|2343.5|2344|2343.7|2343.8|2343.5|7
1615511530000|2021-03-12 01:12:10|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615511540000|2021-03-12 01:12:20|||||||||1
1615511550000|2021-03-12 01:12:30|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2
1615511590000|2021-03-12 01:13:10|2343.1|2342.8|2343.4|2343.1|2343.4|2343.1|2343.1|2342.8|3
1615511600000|2021-03-12 01:13:20|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|3
1615511640000|2021-03-12 01:14:00|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|1
1615511660000|2021-03-12 01:14:20|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615511670000|2021-03-12 01:14:30|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|1
1615511680000|2021-03-12 01:14:40|||||||||1
1615511690000|2021-03-12 01:14:50|||||||||1
1615511700000|2021-03-12 01:15:00|2343|2342.7|2342.2|2341.9|2343|2342.7|2342|2341.7|14
1615511720000|2021-03-12 01:15:20|2342.3|2342|2342.5|2342.2|2342.5|2342.2|2342.3|2342|6
1615511760000|2021-03-12 01:16:00|2343.7|2343.4|2343.9|2343.6|2343.9|2343.6|2343.7|2343.4|2
1615511780000|2021-03-12 01:16:20|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|1
1615511790000|2021-03-12 01:16:30|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|1
1615511890000|2021-03-12 01:18:10|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2
1615511910000|2021-03-12 01:18:30|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615511930000|2021-03-12 01:18:50|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|1
1615511940000|2021-03-12 01:19:00|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2
1615511950000|2021-03-12 01:19:10|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|3
1615511960000|2021-03-12 01:19:20|2343.3|2343|2343.4|2343.1|2343.4|2343.1|2343.3|2343|2
1615512100000|2021-03-12 01:21:40|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|1
1615512120000|2021-03-12 01:22:00|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|1
1615512140000|2021-03-12 01:22:20|2343.2|2342.9|2343.4|2343.1|2343.4|2343.1|2343.2|2342.9|2
1615512160000|2021-03-12 01:22:40|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|1
1615512180000|2021-03-12 01:23:00|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|1
1615512200000|2021-03-12 01:23:20|2342.9|2342.6|2342.4|2342.1|2342.9|2342.6|2342.4|2342.1|3
1615512270000|2021-03-12 01:24:30|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1615512280000|2021-03-12 01:24:40|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|5
1615512300000|2021-03-12 01:25:00|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2
1615512310000|2021-03-12 01:25:10|||||||||2
1615512370000|2021-03-12 01:26:10|||||||||2
1615512410000|2021-03-12 01:26:50|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1615512480000|2021-03-12 01:28:00|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1615512560000|2021-03-12 01:29:20|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1615512600000|2021-03-12 01:30:00|2342.5|2342.2|2342.7|2342.4|2342.7|2342.4|2342.5|2342.2|8
1615512660000|2021-03-12 01:31:00|2342.4|2342.1|2342|2341.7|2342.4|2342.1|2342|2341.7|4
1615512670000|2021-03-12 01:31:10|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1615512680000|2021-03-12 01:31:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1615512690000|2021-03-12 01:31:30|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|4
1615512710000|2021-03-12 01:31:50|2341.9|2341.6|2341.8|2341.5|2341.9|2341.6|2341.8|2341.5|10
1615512720000|2021-03-12 01:32:00|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1615512750000|2021-03-12 01:32:30|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1615512760000|2021-03-12 01:32:40|2342.4|2342.1|2342.5|2342.2|2342.5|2342.2|2342.4|2342.1|5
1615512770000|2021-03-12 01:32:50|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1615512780000|2021-03-12 01:33:00|2343|2342.7|2343.2|2342.9|2343.2|2342.9|2343|2342.7|2
1615512790000|2021-03-12 01:33:10|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|3
1615512800000|2021-03-12 01:33:20|2343.2|2342.9|2342.8|2342.5|2343.2|2342.9|2342.8|2342.5|5
1615512810000|2021-03-12 01:33:30|2342.2|2341.9|2343.7|2343.4|2343.9|2343.6|2342.2|2341.9|56
1615512820000|2021-03-12 01:33:40|2343.4|2343.1|2343.3|2343|2343.6|2343.3|2343.3|2343|8
1615512830000|2021-03-12 01:33:50|||||||||1
1615512860000|2021-03-12 01:34:20|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|1
1615512870000|2021-03-12 01:34:30|||||||||2
1615512900000|2021-03-12 01:35:00|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615512920000|2021-03-12 01:35:20|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|4
1615512930000|2021-03-12 01:35:30|||||||||2
1615512960000|2021-03-12 01:36:00|2344|2343.7|2343.7|2343.4|2344|2343.7|2343.7|2343.4|2
1615512970000|2021-03-12 01:36:10|||||||||2
1615513000000|2021-03-12 01:36:40|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2
1615513010000|2021-03-12 01:36:50|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|1
1615513030000|2021-03-12 01:37:10|2343.1|2342.8|2342.8|2342.5|2343.1|2342.8|2342.8|2342.5|2
1615513050000|2021-03-12 01:37:30|||||||||1
1615513060000|2021-03-12 01:37:40|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2
1615513110000|2021-03-12 01:38:30|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|3
1615513150000|2021-03-12 01:39:10|2342.2|2341.9|2342.2|2341.9|2342.3|2342|2342.2|2341.9|3
1615513260000|2021-03-12 01:41:00|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1615513280000|2021-03-12 01:41:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1615513320000|2021-03-12 01:42:00|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|1
1615513380000|2021-03-12 01:43:00|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2
1615513420000|2021-03-12 01:43:40|2343.3|2343|2343.4|2343.1|2343.4|2343.1|2343.3|2343|4
1615513500000|2021-03-12 01:45:00|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2
1615513520000|2021-03-12 01:45:20|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615513570000|2021-03-12 01:46:10|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2
1615513580000|2021-03-12 01:46:20|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|1
1615513680000|2021-03-12 01:48:00|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615513690000|2021-03-12 01:48:10|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|1
1615513750000|2021-03-12 01:49:10|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2
1615513780000|2021-03-12 01:49:40|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|3
1615513790000|2021-03-12 01:49:50|||||||||1
1615513800000|2021-03-12 01:50:00|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|1
1615513810000|2021-03-12 01:50:10|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615513840000|2021-03-12 01:50:40|||||||||2
1615513850000|2021-03-12 01:50:50|2343.5|2343.2|2343.6|2343.3|2343.6|2343.3|2343.5|2343.2|3
1615513860000|2021-03-12 01:51:00|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|4
1615513880000|2021-03-12 01:51:20|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|1
1615513900000|2021-03-12 01:51:40|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|1
1615513950000|2021-03-12 01:52:30|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|4
1615514040000|2021-03-12 01:54:00|2343.4|2343.1|2343|2342.7|2343.4|2343.1|2343|2342.7|10
1615514060000|2021-03-12 01:54:20|2342.9|2342.6|2342.8|2342.5|2342.9|2342.6|2342.8|2342.5|4
1615514090000|2021-03-12 01:54:50|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1615514100000|2021-03-12 01:55:00|2342.2|2341.9|2342.3|2342|2342.3|2342|2342.2|2341.9|3
1615514110000|2021-03-12 01:55:10|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1615514170000|2021-03-12 01:56:10|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1615514180000|2021-03-12 01:56:20|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|6
1615514200000|2021-03-12 01:56:40|2342.6|2342.3|2343|2342.7|2343|2342.7|2342.6|2342.3|22
1615514240000|2021-03-12 01:57:20|2343.3|2343|2343.1|2342.8|2343.4|2343.1|2343.1|2342.8|9
1615514260000|2021-03-12 01:57:40|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|1
1615514280000|2021-03-12 01:58:00|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|1
1615514290000|2021-03-12 01:58:10|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|20
1615514310000|2021-03-12 01:58:30|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|1
1615514400000|2021-03-12 02:00:00|2343.6|2343.3|2343.4|2343.1|2343.6|2343.3|2343.4|2343.1|2
1615514420000|2021-03-12 02:00:20|||||||||2
1615514430000|2021-03-12 02:00:30|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|1
1615514460000|2021-03-12 02:01:00|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2
1615514470000|2021-03-12 02:01:10|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|11
1615514510000|2021-03-12 02:01:50|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|1
1615514520000|2021-03-12 02:02:00|||||||||3
1615514560000|2021-03-12 02:02:40|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|1
1615514570000|2021-03-12 02:02:50|||||||||2
1615514590000|2021-03-12 02:03:10|2344.1|2343.8|2344|2343.7|2344.1|2343.8|2344|2343.7|3
1615514600000|2021-03-12 02:03:20|||||||||1
1615514630000|2021-03-12 02:03:50|2343.5|2343.2|2343.4|2343.1|2343.5|2343.2|2343.4|2343.1|3
1615514650000|2021-03-12 02:04:10|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|1
1615514670000|2021-03-12 02:04:30|2342.9|2342.6|2343.1|2342.8|2343.1|2342.8|2342.9|2342.6|4
1615514680000|2021-03-12 02:04:40|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615514710000|2021-03-12 02:05:10|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|1
1615514780000|2021-03-12 02:06:20|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|1
1615514820000|2021-03-12 02:07:00|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|1
1615514840000|2021-03-12 02:07:20|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615514870000|2021-03-12 02:07:50|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2
1615514880000|2021-03-12 02:08:00|||||||||1
1615514910000|2021-03-12 02:08:30|||||||||2
1615514920000|2021-03-12 02:08:40|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|3
1615514940000|2021-03-12 02:09:00|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|1
1615514950000|2021-03-12 02:09:10|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|1
1615514960000|2021-03-12 02:09:20|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|4
1615514990000|2021-03-12 02:09:50|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615515010000|2021-03-12 02:10:10|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|1
1615515070000|2021-03-12 02:11:10|2343.8|2343.5|2343.7|2343.4|2343.8|2343.5|2343.7|2343.4|3
1615515150000|2021-03-12 02:12:30|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|3
1615515160000|2021-03-12 02:12:40|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|3
1615515170000|2021-03-12 02:12:50|||||||||2
1615515180000|2021-03-12 02:13:00|2344.3|2344|2344|2343.7|2344.3|2344|2344|2343.7|3
1615515200000|2021-03-12 02:13:20|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2
1615515220000|2021-03-12 02:13:40|2344.3|2344|2344.4|2344.1|2344.4|2344.1|2344.3|2344|6
1615515240000|2021-03-12 02:14:00|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|3
1615515290000|2021-03-12 02:14:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|5
1615515300000|2021-03-12 02:15:00|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2
1615515310000|2021-03-12 02:15:10|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|4
1615515320000|2021-03-12 02:15:20|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|3
1615515360000|2021-03-12 02:16:00|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|2
1615515380000|2021-03-12 02:16:20|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|3
1615515400000|2021-03-12 02:16:40|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|1
1615515420000|2021-03-12 02:17:00|||||||||1
1615515430000|2021-03-12 02:17:10|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|4
1615515440000|2021-03-12 02:17:20|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|4
1615515450000|2021-03-12 02:17:30|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|1
1615515460000|2021-03-12 02:17:40|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|12
1615515470000|2021-03-12 02:17:50|||||||||1
1615515480000|2021-03-12 02:18:00|2344.7|2344.4|2345.1|2344.8|2345.1|2344.8|2344.6|2344.3|89
1615515520000|2021-03-12 02:18:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|1
1615515550000|2021-03-12 02:19:10|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|2
1615515560000|2021-03-12 02:19:20|2344.7|2344.4|2345|2344.7|2345|2344.7|2344.7|2344.4|7
1615515570000|2021-03-12 02:19:30|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|1
1615515580000|2021-03-12 02:19:40|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2
1615515590000|2021-03-12 02:19:50|||||||||1
1615515600000|2021-03-12 02:20:00|2344.4|2344.1|2344.1|2343.8|2344.4|2344.1|2344.1|2343.8|6
1615515610000|2021-03-12 02:20:10|||||||||1
1615515640000|2021-03-12 02:20:40|2344|2343.7|2343.8|2343.5|2344|2343.7|2343.8|2343.5|8
1615515650000|2021-03-12 02:20:50|2343.7|2343.4|2343.4|2343.1|2343.7|2343.4|2343.4|2343.1|7
1615515670000|2021-03-12 02:21:10|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|1
1615515700000|2021-03-12 02:21:40|2342.7|2342.4|2342.5|2342.2|2342.7|2342.4|2342.5|2342.2|8
1615515710000|2021-03-12 02:21:50|2342.3|2342|2342.2|2341.9|2342.3|2342|2342.2|2341.9|7
1615515720000|2021-03-12 02:22:00|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2
1615515730000|2021-03-12 02:22:10|2341.9|2341.6|2341.4|2341.1|2341.9|2341.6|2341.4|2341.1|6
1615515740000|2021-03-12 02:22:20|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2
1615515750000|2021-03-12 02:22:30|||||||||2
1615515760000|2021-03-12 02:22:40|2341.5|2341.2|2341.7|2341.4|2341.9|2341.6|2341.5|2341.2|18
1615515770000|2021-03-12 02:22:50|2341.6|2341.3|2341.8|2341.5|2341.8|2341.5|2341.6|2341.3|9
1615515780000|2021-03-12 02:23:00|2342|2341.7|2341.8|2341.5|2342.1|2341.8|2341.8|2341.5|30
1615515790000|2021-03-12 02:23:10|2342.5|2342.2|2342.1|2341.8|2342.5|2342.2|2342|2341.7|30
1615515800000|2021-03-12 02:23:20|2342.2|2341.9|2342.4|2342.1|2342.4|2342.1|2342.2|2341.9|7
1615515810000|2021-03-12 02:23:30|2342.5|2342.2|2342.6|2342.3|2342.6|2342.3|2342.5|2342.2|18
1615515820000|2021-03-12 02:23:40|2342.5|2342.2|2342.2|2341.9|2342.5|2342.2|2342.2|2341.9|14
1615515830000|2021-03-12 02:23:50|2342.1|2341.8|2342|2341.7|2342.1|2341.8|2342|2341.7|4
1615515900000|2021-03-12 02:25:00|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1615515910000|2021-03-12 02:25:10|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1615515920000|2021-03-12 02:25:20|2341.3|2341|2341|2340.7|2341.3|2341|2341|2340.7|12
1615515930000|2021-03-12 02:25:30|2341.1|2340.8|2340.9|2340.6|2341.1|2340.8|2340.9|2340.6|4
1615515940000|2021-03-12 02:25:40|2340.8|2340.5|2340.1|2339.8|2340.8|2340.5|2340.1|2339.8|17
1615515950000|2021-03-12 02:25:50|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1615515960000|2021-03-12 02:26:00|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|2
1615515980000|2021-03-12 02:26:20|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|3
1615515990000|2021-03-12 02:26:30|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|2
1615516000000|2021-03-12 02:26:40|2340.2|2339.9|2340.4|2340.1|2340.4|2340.1|2340.2|2339.9|6
1615516010000|2021-03-12 02:26:50|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|4
1615516020000|2021-03-12 02:27:00|2340|2339.7|2339.9|2339.6|2340|2339.7|2339.9|2339.6|3
1615516030000|2021-03-12 02:27:10|2339.8|2339.5|2339.7|2339.4|2340|2339.7|2339.7|2339.4|4
1615516040000|2021-03-12 02:27:20|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2
1615516050000|2021-03-12 02:27:30|2340|2339.7|2339.5|2339.2|2340|2339.7|2339.5|2339.2|6
1615516060000|2021-03-12 02:27:40|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1615516070000|2021-03-12 02:27:50|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1615516090000|2021-03-12 02:28:10|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|3
1615516100000|2021-03-12 02:28:20|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.1|2338.8|4
1615516110000|2021-03-12 02:28:30|2338.8|2338.5|2338.7|2338.4|2339.1|2338.8|2338.7|2338.4|12
1615516120000|2021-03-12 02:28:40|2338.5|2338.2|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|5
1615516130000|2021-03-12 02:28:50|2338.9|2338.6|2338.6|2338.3|2339|2338.7|2338.6|2338.3|7
1615516150000|2021-03-12 02:29:10|2339|2338.7|2339.2|2338.9|2339.2|2338.9|2339|2338.7|6
1615516180000|2021-03-12 02:29:40|2339.1|2338.8|2339.3|2339|2339.3|2339|2339.1|2338.8|2
1615516190000|2021-03-12 02:29:50|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|4
1615516200000|2021-03-12 02:30:00|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|4
1615516210000|2021-03-12 02:30:10|2338.7|2338.4|2338.4|2338.1|2338.7|2338.4|2338.4|2338.1|12
1615516240000|2021-03-12 02:30:40|2338.5|2338.2|2338.8|2338.5|2338.8|2338.5|2338.5|2338.2|6
1615516250000|2021-03-12 02:30:50|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.9|2338.6|6
1615516260000|2021-03-12 02:31:00|2339.2|2338.9|2339.5|2339.2|2339.5|2339.2|2339.2|2338.9|18
1615516270000|2021-03-12 02:31:10|||||||||1
1615516280000|2021-03-12 02:31:20|2339.6|2339.3|2339.5|2339.2|2339.7|2339.4|2339.5|2339.2|10
1615516290000|2021-03-12 02:31:30|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|4
1615516300000|2021-03-12 02:31:40|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|4
1615516310000|2021-03-12 02:31:50|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|1
1615516350000|2021-03-12 02:32:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1615516360000|2021-03-12 02:32:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|6
1615516380000|2021-03-12 02:33:00|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.4|2339.1|4
1615516390000|2021-03-12 02:33:10|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|1
1615516420000|2021-03-12 02:33:40|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|4
1615516440000|2021-03-12 02:34:00|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|1
1615516450000|2021-03-12 02:34:10|||||||||3
1615516460000|2021-03-12 02:34:20|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|3
1615516470000|2021-03-12 02:34:30|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|7
1615516510000|2021-03-12 02:35:10|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|4
1615516520000|2021-03-12 02:35:20|||||||||2
1615516530000|2021-03-12 02:35:30|||||||||1
1615516540000|2021-03-12 02:35:40|||||||||1
1615516550000|2021-03-12 02:35:50|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|5
1615516570000|2021-03-12 02:36:10|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|6
1615516600000|2021-03-12 02:36:40|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2
1615516640000|2021-03-12 02:37:20|2339.8|2339.5|2340.1|2339.8|2340.1|2339.8|2339.8|2339.5|3
1615516650000|2021-03-12 02:37:30|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|1
1615516670000|2021-03-12 02:37:50|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|2
1615516680000|2021-03-12 02:38:00|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.2|2338.9|4
1615516690000|2021-03-12 02:38:10|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|3
1615516720000|2021-03-12 02:38:40|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|4
1615516730000|2021-03-12 02:38:50|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.3|2339|7
1615516740000|2021-03-12 02:39:00|||||||||3
1615516750000|2021-03-12 02:39:10|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|6
1615516780000|2021-03-12 02:39:40|||||||||4
1615516790000|2021-03-12 02:39:50|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|1
1615516800000|2021-03-12 02:40:00|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|1
1615516810000|2021-03-12 02:40:10|2339.5|2339.2|2339.7|2339.4|2339.7|2339.4|2339.5|2339.2|5
1615516840000|2021-03-12 02:40:40|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|1
1615516850000|2021-03-12 02:40:50|||||||||2
1615516880000|2021-03-12 02:41:20|2339.7|2339.4|2339.3|2339|2339.7|2339.4|2339.3|2339|3
1615516890000|2021-03-12 02:41:30|2339.5|2339.2|2339.7|2339.4|2339.7|2339.4|2339.5|2339.2|2
1615516900000|2021-03-12 02:41:40|||||||||1
1615516920000|2021-03-12 02:42:00|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|3
1615516930000|2021-03-12 02:42:10|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2
1615516970000|2021-03-12 02:42:50|||||||||1
1615516980000|2021-03-12 02:43:00|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|4
1615516990000|2021-03-12 02:43:10|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|1
1615517040000|2021-03-12 02:44:00|2339.2|2338.9|2338.9|2338.6|2339.2|2338.9|2338.9|2338.6|16
1615517050000|2021-03-12 02:44:10|2338.3|2338|2338.7|2338.4|2338.7|2338.4|2338.3|2338|10
1615517060000|2021-03-12 02:44:20|2338.6|2338.3|2339|2338.7|2339.1|2338.8|2338.6|2338.3|12
1615517080000|2021-03-12 02:44:40|2339.2|2338.9|2339.2|2338.9|2339.3|2339|2339.2|2338.9|4
1615517090000|2021-03-12 02:44:50|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|1
1615517100000|2021-03-12 02:45:00|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|1
1615517110000|2021-03-12 02:45:10|2338.3|2338|2338.8|2338.5|2338.9|2338.6|2338.3|2338|21
1615517120000|2021-03-12 02:45:20|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|3
1615517130000|2021-03-12 02:45:30|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.3|2338|2
1615517140000|2021-03-12 02:45:40|2338.2|2337.9|2338.5|2338.2|2338.5|2338.2|2338.2|2337.9|12
1615517150000|2021-03-12 02:45:50|2338.6|2338.3|2338.4|2338.1|2338.6|2338.3|2338.4|2338.1|4
1615517160000|2021-03-12 02:46:00|||||||||1
1615517180000|2021-03-12 02:46:20|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|1
1615517230000|2021-03-12 02:47:10|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2
1615517250000|2021-03-12 02:47:30|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|4
1615517260000|2021-03-12 02:47:40|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|1
1615517280000|2021-03-12 02:48:00|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|4
1615517290000|2021-03-12 02:48:10|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1615517330000|2021-03-12 02:48:50|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|36
1615517340000|2021-03-12 02:49:00|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|2
1615517350000|2021-03-12 02:49:10|||||||||3
1615517360000|2021-03-12 02:49:20|||||||||3
1615517370000|2021-03-12 02:49:30|||||||||1
1615517380000|2021-03-12 02:49:40|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|6
1615517390000|2021-03-12 02:49:50|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|3
1615517400000|2021-03-12 02:50:00|2339|2338.7|2338.6|2338.3|2339|2338.7|2338.6|2338.3|2
1615517410000|2021-03-12 02:50:10|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|2
1615517420000|2021-03-12 02:50:20|2338.6|2338.3|2338.3|2338|2338.6|2338.3|2338.3|2338|4
1615517430000|2021-03-12 02:50:30|2337.9|2337.6|2337.7|2337.4|2337.9|2337.6|2337.7|2337.4|2
1615517450000|2021-03-12 02:50:50|2337.6|2337.3|2337.2|2336.9|2337.6|2337.3|2337.2|2336.9|10
1615517470000|2021-03-12 02:51:10|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|4
1615517490000|2021-03-12 02:51:30|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|1
1615517500000|2021-03-12 02:51:40|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2
1615517520000|2021-03-12 02:52:00|2337.1|2336.8|2337.7|2337.4|2337.7|2337.4|2337.1|2336.8|11
1615517530000|2021-03-12 02:52:10|2337.8|2337.5|2337.9|2337.6|2338.1|2337.8|2337.8|2337.5|8
1615517540000|2021-03-12 02:52:20|||||||||3
1615517560000|2021-03-12 02:52:40|2338.2|2337.9|2338.1|2337.8|2338.2|2337.9|2337.8|2337.5|10
1615517570000|2021-03-12 02:52:50|2338|2337.7|2337.6|2337.3|2338|2337.7|2337.6|2337.3|3
1615517580000|2021-03-12 02:53:00|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|1
1615517590000|2021-03-12 02:53:10|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|1
1615517630000|2021-03-12 02:53:50|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|1
1615517640000|2021-03-12 02:54:00|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|2
1615517650000|2021-03-12 02:54:10|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|2
1615517670000|2021-03-12 02:54:30|2337.1|2336.8|2337.5|2337.2|2337.5|2337.2|2337.1|2336.8|3
1615517700000|2021-03-12 02:55:00|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|1
1615517720000|2021-03-12 02:55:20|||||||||1
1615517740000|2021-03-12 02:55:40|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2
1615517760000|2021-03-12 02:56:00|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1615517800000|2021-03-12 02:56:40|2339.2|2338.9|2338.7|2338.4|2339.2|2338.9|2338.7|2338.4|4
1615517810000|2021-03-12 02:56:50|2338.4|2338.1|2338.8|2338.5|2338.8|2338.5|2338.4|2338.1|8
1615517820000|2021-03-12 02:57:00|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|1
1615517830000|2021-03-12 02:57:10|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1615517840000|2021-03-12 02:57:20|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|1
1615517850000|2021-03-12 02:57:30|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2
1615517860000|2021-03-12 02:57:40|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.2|2337.9|3
1615517870000|2021-03-12 02:57:50|2338.7|2338.4|2339|2338.7|2339|2338.7|2338.7|2338.4|3
1615517900000|2021-03-12 02:58:20|||||||||1
1615517910000|2021-03-12 02:58:30|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|15
1615517940000|2021-03-12 02:59:00|2339.3|2339|2339.7|2339.4|2339.7|2339.4|2339.3|2339|2
1615517950000|2021-03-12 02:59:10|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|7
1615517970000|2021-03-12 02:59:30|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|4
1615517980000|2021-03-12 02:59:40|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|3
1615517990000|2021-03-12 02:59:50|2339.6|2339.3|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|3
1615518000000|2021-03-12 03:00:00|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|4
1615518010000|2021-03-12 03:00:10|2339.9|2339.6|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|6
1615518020000|2021-03-12 03:00:20|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1615518030000|2021-03-12 03:00:30|||||||||6
1615518050000|2021-03-12 03:00:50|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1615518080000|2021-03-12 03:01:20|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|1
1615518090000|2021-03-12 03:01:30|2339.6|2339.3|2339.3|2339|2339.6|2339.3|2339.3|2339|8
1615518100000|2021-03-12 03:01:40|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|2
1615518110000|2021-03-12 03:01:50|2339.1|2338.8|2339.8|2339.5|2339.8|2339.5|2339.1|2338.8|5
1615518130000|2021-03-12 03:02:10|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.1|2338.8|6
1615518140000|2021-03-12 03:02:20|2339.5|2339.2|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|3
1615518150000|2021-03-12 03:02:30|2339.6|2339.3|2339.9|2339.6|2339.9|2339.6|2339.6|2339.3|3
1615518170000|2021-03-12 03:02:50|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1615518180000|2021-03-12 03:03:00|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1615518190000|2021-03-12 03:03:10|2340.2|2339.9|2340.3|2340|2340.3|2340|2340.2|2339.9|2
1615518200000|2021-03-12 03:03:20|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|1
1615518210000|2021-03-12 03:03:30|||||||||1
1615518220000|2021-03-12 03:03:40|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1615518230000|2021-03-12 03:03:50|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1615518250000|2021-03-12 03:04:10|2339.6|2339.3|2339.4|2339.1|2339.6|2339.3|2339.4|2339.1|3
1615518260000|2021-03-12 03:04:20|||||||||3
1615518270000|2021-03-12 03:04:30|2339.7|2339.4|2339.5|2339.2|2339.7|2339.4|2339.5|2339.2|5
1615518290000|2021-03-12 03:04:50|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|2
1615518300000|2021-03-12 03:05:00|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|1
1615518330000|2021-03-12 03:05:30|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.8|2339.5|4
1615518370000|2021-03-12 03:06:10|2339.7|2339.4|2339.3|2339|2339.7|2339.4|2339.3|2339|2
1615518380000|2021-03-12 03:06:20|2339.5|2339.2|2339.9|2339.6|2339.9|2339.6|2339.5|2339.2|11
1615518390000|2021-03-12 03:06:30|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2
1615518420000|2021-03-12 03:07:00|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2
1615518440000|2021-03-12 03:07:20|2339.9|2339.6|2340.2|2339.9|2340.2|2339.9|2339.9|2339.6|12
1615518450000|2021-03-12 03:07:30|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|4
1615518460000|2021-03-12 03:07:40|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2
1615518470000|2021-03-12 03:07:50|2339.8|2339.5|2339.5|2339.2|2339.8|2339.5|2339.5|2339.2|2
1615518490000|2021-03-12 03:08:10|2339.9|2339.6|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|3
1615518520000|2021-03-12 03:08:40|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1615518540000|2021-03-12 03:09:00|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|3
1615518550000|2021-03-12 03:09:10|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|1
1615518560000|2021-03-12 03:09:20|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|1
1615518570000|2021-03-12 03:09:30|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|1
1615518590000|2021-03-12 03:09:50|2340|2339.7|2339.8|2339.5|2340|2339.7|2339.8|2339.5|2
1615518600000|2021-03-12 03:10:00|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1615518630000|2021-03-12 03:10:30|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|7
1615518640000|2021-03-12 03:10:40|||||||||4
1615518650000|2021-03-12 03:10:50|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|6
1615518680000|2021-03-12 03:11:20|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1615518690000|2021-03-12 03:11:30|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|4
1615518700000|2021-03-12 03:11:40|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2
1615518750000|2021-03-12 03:12:30|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|3
1615518760000|2021-03-12 03:12:40|2340.1|2339.8|2339.9|2339.6|2340.1|2339.8|2339.9|2339.6|2
1615518870000|2021-03-12 03:14:30|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1615518880000|2021-03-12 03:14:40|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2
1615518890000|2021-03-12 03:14:50|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1615518990000|2021-03-12 03:16:30|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1615519000000|2021-03-12 03:16:40|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1615519010000|2021-03-12 03:16:50|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2
1615519030000|2021-03-12 03:17:10|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1615519050000|2021-03-12 03:17:30|||||||||1
1615519140000|2021-03-12 03:19:00|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|4
1615519160000|2021-03-12 03:19:20|||||||||1
1615519180000|2021-03-12 03:19:40|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1615519190000|2021-03-12 03:19:50|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1615519200000|2021-03-12 03:20:00|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1615519210000|2021-03-12 03:20:10|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1615519290000|2021-03-12 03:21:30|2340.5|2340.2|2340.7|2340.4|2340.7|2340.4|2340.5|2340.2|4
1615519340000|2021-03-12 03:22:20|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|1
1615519410000|2021-03-12 03:23:30|2340.8|2340.5|2341.2|2340.9|2341.2|2340.9|2340.8|2340.5|6
1615519420000|2021-03-12 03:23:40|||||||||1
1615519440000|2021-03-12 03:24:00|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|5
1615519450000|2021-03-12 03:24:10|||||||||1
1615519460000|2021-03-12 03:24:20|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1615519480000|2021-03-12 03:24:40|||||||||1
1615519490000|2021-03-12 03:24:50|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1615519580000|2021-03-12 03:26:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1615519640000|2021-03-12 03:27:20|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2
1615519650000|2021-03-12 03:27:30|2342.1|2341.8|2342.1|2341.8|2342.3|2342|2342.1|2341.8|3
1615519660000|2021-03-12 03:27:40|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1615519680000|2021-03-12 03:28:00|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|2
1615519690000|2021-03-12 03:28:10|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1615519700000|2021-03-12 03:28:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1615519730000|2021-03-12 03:28:50|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1615519740000|2021-03-12 03:29:00|2342.4|2342.1|2342|2341.7|2342.4|2342.1|2342|2341.7|3
1615519790000|2021-03-12 03:29:50|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2
1615519800000|2021-03-12 03:30:00|2342.1|2341.8|2342.5|2342.2|2342.5|2342.2|2342.1|2341.8|3
1615519810000|2021-03-12 03:30:10|2342.6|2342.3|2342.5|2342.2|2342.6|2342.3|2342.5|2342.2|2
1615519830000|2021-03-12 03:30:30|2342.8|2342.5|2342.6|2342.3|2342.8|2342.5|2342.6|2342.3|6
1615519880000|2021-03-12 03:31:20|2342.1|2341.8|2341.7|2341.4|2342.1|2341.8|2341.7|2341.4|6
1615519940000|2021-03-12 03:32:20|2341.6|2341.3|2341.4|2341.1|2341.6|2341.3|2341.4|2341.1|7
1615519960000|2021-03-12 03:32:40|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2
1615520020000|2021-03-12 03:33:40|2341.3|2341|2341|2340.7|2341.3|2341|2341|2340.7|6
1615520030000|2021-03-12 03:33:50|2340.7|2340.4|2339.9|2339.6|2340.7|2340.4|2339.9|2339.6|104
1615520040000|2021-03-12 03:34:00|2339.8|2339.5|2339.6|2339.3|2339.9|2339.6|2339.6|2339.3|8
1615520050000|2021-03-12 03:34:10|2339.3|2339|2339.6|2339.3|2339.6|2339.3|2339.3|2339|2
1615520060000|2021-03-12 03:34:20|2339.4|2339.1|2339|2338.7|2339.4|2339.1|2339|2338.7|53
1615520070000|2021-03-12 03:34:30|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.8|2338.5|15
1615520120000|2021-03-12 03:35:20|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|3
1615520170000|2021-03-12 03:36:10|2339.5|2339.2|2339.8|2339.5|2339.8|2339.5|2339.5|2339.2|3
1615520180000|2021-03-12 03:36:20|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.3|2339|3
1615520200000|2021-03-12 03:36:40|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|11
1615520210000|2021-03-12 03:36:50|2339.9|2339.6|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|21
1615520230000|2021-03-12 03:37:10|||||||||1
1615520240000|2021-03-12 03:37:20|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|4
1615520250000|2021-03-12 03:37:30|2340.1|2339.8|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|10
1615520300000|2021-03-12 03:38:20|2340.2|2339.9|2340.3|2340|2340.3|2340|2340.2|2339.9|29
1615520330000|2021-03-12 03:38:50|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|3
1615520340000|2021-03-12 03:39:00|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|3
1615520350000|2021-03-12 03:39:10|||||||||1
1615520360000|2021-03-12 03:39:20|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|7
1615520370000|2021-03-12 03:39:30|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1615520460000|2021-03-12 03:41:00|||||||||3
1615520470000|2021-03-12 03:41:10|2340.7|2340.4|2340.4|2340.1|2340.7|2340.4|2340.4|2340.1|52
1615520500000|2021-03-12 03:41:40|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|1
1615520560000|2021-03-12 03:42:40|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|3
1615520590000|2021-03-12 03:43:10|||||||||1
1615520610000|2021-03-12 03:43:30|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1615520630000|2021-03-12 03:43:50|||||||||1
1615520650000|2021-03-12 03:44:10|||||||||2
1615520670000|2021-03-12 03:44:30|||||||||1
1615520690000|2021-03-12 03:44:50|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|1
1615520790000|2021-03-12 03:46:30|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|3
1615520810000|2021-03-12 03:46:50|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2
1615520820000|2021-03-12 03:47:00|||||||||1
1615520840000|2021-03-12 03:47:20|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|3
1615520860000|2021-03-12 03:47:40|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|1
1615520880000|2021-03-12 03:48:00|||||||||1
1615520890000|2021-03-12 03:48:10|||||||||1
1615520940000|2021-03-12 03:49:00|||||||||1
1615520950000|2021-03-12 03:49:10|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|1
1615520960000|2021-03-12 03:49:20|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2
1615520980000|2021-03-12 03:49:40|||||||||1
1615521010000|2021-03-12 03:50:10|||||||||1
1615521020000|2021-03-12 03:50:20|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|2
1615521030000|2021-03-12 03:50:30|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2
1615521050000|2021-03-12 03:50:50|2341.4|2341.1|2341.5|2341.2|2341.5|2341.2|2341.4|2341.1|5
1615521070000|2021-03-12 03:51:10|||||||||6
1615521080000|2021-03-12 03:51:20|||||||||2
1615521130000|2021-03-12 03:52:10|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|1
1615521150000|2021-03-12 03:52:30|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.6|2340.3|4
1615521180000|2021-03-12 03:53:00|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1615521210000|2021-03-12 03:53:30|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1615521270000|2021-03-12 03:54:30|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|6
1615521290000|2021-03-12 03:54:50|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1615521320000|2021-03-12 03:55:20|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|46
1615521330000|2021-03-12 03:55:30|2340.9|2340.6|2340.4|2340.1|2340.9|2340.6|2340.4|2340.1|64
1615521370000|2021-03-12 03:56:10|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|11
1615521390000|2021-03-12 03:56:30|||||||||1
1615521400000|2021-03-12 03:56:40|||||||||7
1615521420000|2021-03-12 03:57:00|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|2
1615521430000|2021-03-12 03:57:10|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|7
1615521440000|2021-03-12 03:57:20|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|10
1615521460000|2021-03-12 03:57:40|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2
1615521480000|2021-03-12 03:58:00|2341.2|2340.9|2341.5|2341.2|2341.5|2341.2|2341.2|2340.9|18
1615521490000|2021-03-12 03:58:10|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1615521500000|2021-03-12 03:58:20|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|2
1615521510000|2021-03-12 03:58:30|2341.2|2340.9|2341.3|2341|2341.3|2341|2341.2|2340.9|2
1615521530000|2021-03-12 03:58:50|||||||||1
1615521560000|2021-03-12 03:59:20|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1615521580000|2021-03-12 03:59:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1615521620000|2021-03-12 04:00:20|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2
1615521630000|2021-03-12 04:00:30|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|8
1615521640000|2021-03-12 04:00:40|||||||||1
1615521650000|2021-03-12 04:00:50|2341.6|2341.3|2341.1|2340.8|2341.6|2341.3|2341.1|2340.8|8
1615521660000|2021-03-12 04:01:00|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|4
1615521680000|2021-03-12 04:01:20|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1615521720000|2021-03-12 04:02:00|2341.7|2341.4|2341.8|2341.5|2341.8|2341.5|2341.7|2341.4|6
1615521740000|2021-03-12 04:02:20|||||||||5
1615521750000|2021-03-12 04:02:30|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1615521790000|2021-03-12 04:03:10|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1615521800000|2021-03-12 04:03:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1615521820000|2021-03-12 04:03:40|2341.9|2341.6|2341.6|2341.3|2341.9|2341.6|2341.6|2341.3|56
1615521830000|2021-03-12 04:03:50|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1615521840000|2021-03-12 04:04:00|2341.7|2341.4|2341|2340.7|2341.7|2341.4|2341|2340.7|45
1615521850000|2021-03-12 04:04:10|2341.2|2340.9|2340.9|2340.6|2341.2|2340.9|2340.9|2340.6|7
1615521880000|2021-03-12 04:04:40|||||||||2
1615521920000|2021-03-12 04:05:20|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|1
1615521950000|2021-03-12 04:05:50|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2
1615521960000|2021-03-12 04:06:00|2340.6|2340.3|2340.8|2340.5|2340.8|2340.5|2340.6|2340.3|4
1615521980000|2021-03-12 04:06:20|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2
1615521990000|2021-03-12 04:06:30|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2341|2340.7|5
1615522010000|2021-03-12 04:06:50|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|5
1615522020000|2021-03-12 04:07:00|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|3
1615522050000|2021-03-12 04:07:30|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1615522070000|2021-03-12 04:07:50|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2
1615522080000|2021-03-12 04:08:00|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2
1615522130000|2021-03-12 04:08:50|2340.4|2340.1|2340.7|2340.4|2340.7|2340.4|2340.4|2340.1|3
1615522150000|2021-03-12 04:09:10|2340.4|2340.1|2340.3|2340|2340.7|2340.4|2340.3|2340|9
1615522160000|2021-03-12 04:09:20|2340.2|2339.9|2339.8|2339.5|2340.2|2339.9|2339.8|2339.5|11
1615522180000|2021-03-12 04:09:40|||||||||1
1615522210000|2021-03-12 04:10:10|2340|2339.7|2339.6|2339.3|2340|2339.7|2339.6|2339.3|3
1615522260000|2021-03-12 04:11:00|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2
1615522270000|2021-03-12 04:11:10|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2
1615522280000|2021-03-12 04:11:20|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|3
1615522290000|2021-03-12 04:11:30|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|3
1615522320000|2021-03-12 04:12:00|2340.5|2340.2|2340.3|2340|2340.5|2340.2|2340.3|2340|3
1615522360000|2021-03-12 04:12:40|2340.8|2340.5|2340.9|2340.6|2340.9|2340.6|2340.8|2340.5|4
1615522370000|2021-03-12 04:12:50|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|2
1615522380000|2021-03-12 04:13:00|2340.9|2340.6|2340.7|2340.4|2340.9|2340.6|2340.7|2340.4|3
1615522410000|2021-03-12 04:13:30|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2
1615522420000|2021-03-12 04:13:40|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1615522480000|2021-03-12 04:14:40|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2
1615522510000|2021-03-12 04:15:10|2340.5|2340.2|2340.4|2340.1|2340.7|2340.4|2340.4|2340.1|13
1615522520000|2021-03-12 04:15:20|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|3
1615522530000|2021-03-12 04:15:30|2340.1|2339.8|2339.8|2339.5|2340.1|2339.8|2339.8|2339.5|2
1615522550000|2021-03-12 04:15:50|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.9|2339.6|7
1615522560000|2021-03-12 04:16:00|||||||||1
1615522590000|2021-03-12 04:16:30|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2
1615522600000|2021-03-12 04:16:40|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1615522610000|2021-03-12 04:16:50|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2
1615522620000|2021-03-12 04:17:00|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.9|2339.6|3
1615522640000|2021-03-12 04:17:20|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1615522670000|2021-03-12 04:17:50|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|3
1615522760000|2021-03-12 04:19:20|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2
1615522800000|2021-03-12 04:20:00|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1615522810000|2021-03-12 04:20:10|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|2
1615522820000|2021-03-12 04:20:20|2340.1|2339.8|2340.4|2340.1|2340.4|2340.1|2340.1|2339.8|3
1615522840000|2021-03-12 04:20:40|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|3
1615522880000|2021-03-12 04:21:20|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|2
1615522910000|2021-03-12 04:21:50|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|1
1615522920000|2021-03-12 04:22:00|||||||||1
1615522940000|2021-03-12 04:22:20|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2
1615522950000|2021-03-12 04:22:30|||||||||2
1615522980000|2021-03-12 04:23:00|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|2
1615523000000|2021-03-12 04:23:20|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|1
1615523040000|2021-03-12 04:24:00|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|2
1615523100000|2021-03-12 04:25:00|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1615523110000|2021-03-12 04:25:10|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|3
1615523130000|2021-03-12 04:25:30|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2
1615523230000|2021-03-12 04:27:10|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2
1615523240000|2021-03-12 04:27:20|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|1
1615523270000|2021-03-12 04:27:50|||||||||1
1615523290000|2021-03-12 04:28:10|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|1
1615523350000|2021-03-12 04:29:10|||||||||2
1615523400000|2021-03-12 04:30:00|2341.2|2340.9|2341.4|2341.1|2341.4|2341.1|2341.2|2340.9|7
1615523420000|2021-03-12 04:30:20|2341.8|2341.5|2342.1|2341.8|2342.1|2341.8|2341.8|2341.5|29
1615523430000|2021-03-12 04:30:30|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1615523450000|2021-03-12 04:30:50|2342.1|2341.8|2342|2341.7|2342.1|2341.8|2342|2341.7|3
1615523470000|2021-03-12 04:31:10|2341.4|2341.1|2341.7|2341.4|2341.8|2341.5|2341.4|2341.1|6
1615523480000|2021-03-12 04:31:20|2341.9|2341.6|2341.8|2341.5|2341.9|2341.6|2341.8|2341.5|11
1615523490000|2021-03-12 04:31:30|||||||||3
1615523500000|2021-03-12 04:31:40|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1615523510000|2021-03-12 04:31:50|||||||||1
1615523520000|2021-03-12 04:32:00|2342|2341.7|2342.1|2341.8|2342.1|2341.8|2342|2341.7|3
1615523540000|2021-03-12 04:32:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1615523550000|2021-03-12 04:32:30|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|4
1615523580000|2021-03-12 04:33:00|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1615523600000|2021-03-12 04:33:20|2342.2|2341.9|2342|2341.7|2342.2|2341.9|2342|2341.7|5
1615523670000|2021-03-12 04:34:30|2342.2|2341.9|2342.3|2342|2342.3|2342|2342.2|2341.9|3
1615523690000|2021-03-12 04:34:50|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1615523700000|2021-03-12 04:35:00|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2
1615523720000|2021-03-12 04:35:20|2341.9|2341.6|2342.3|2342|2342.3|2342|2341.9|2341.6|3
1615523730000|2021-03-12 04:35:30|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|3
1615523740000|2021-03-12 04:35:40|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1615523790000|2021-03-12 04:36:30|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1615523810000|2021-03-12 04:36:50|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|5
1615523830000|2021-03-12 04:37:10|||||||||1
1615523840000|2021-03-12 04:37:20|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1615523860000|2021-03-12 04:37:40|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1615523880000|2021-03-12 04:38:00|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1615523890000|2021-03-12 04:38:10|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|2
1615523900000|2021-03-12 04:38:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1615523910000|2021-03-12 04:38:30|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1615523940000|2021-03-12 04:39:00|2342.3|2342|2342|2341.7|2342.4|2342.1|2342|2341.7|5
1615523950000|2021-03-12 04:39:10|||||||||1
1615523970000|2021-03-12 04:39:30|||||||||4
1615523990000|2021-03-12 04:39:50|2342.1|2341.8|2342|2341.7|2342.1|2341.8|2342|2341.7|3
1615524030000|2021-03-12 04:40:30|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1615524060000|2021-03-12 04:41:00|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1615524090000|2021-03-12 04:41:30|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1615524100000|2021-03-12 04:41:40|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1615524110000|2021-03-12 04:41:50|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1615524170000|2021-03-12 04:42:50|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1615524180000|2021-03-12 04:43:00|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2
1615524190000|2021-03-12 04:43:10|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|3
1615524200000|2021-03-12 04:43:20|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|3
1615524230000|2021-03-12 04:43:50|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|5
1615524250000|2021-03-12 04:44:10|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|3
1615524280000|2021-03-12 04:44:40|||||||||1
1615524290000|2021-03-12 04:44:50|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1615524300000|2021-03-12 04:45:00|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|3
1615524310000|2021-03-12 04:45:10|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1615524340000|2021-03-12 04:45:40|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|6
1615524350000|2021-03-12 04:45:50|2342.6|2342.3|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|9
1615524360000|2021-03-12 04:46:00|||||||||2
1615524370000|2021-03-12 04:46:10|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1615524420000|2021-03-12 04:47:00|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1615524450000|2021-03-12 04:47:30|||||||||1
1615524500000|2021-03-12 04:48:20|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2
1615524520000|2021-03-12 04:48:40|2342.3|2342|2342.1|2341.8|2342.3|2342|2342.1|2341.8|2
1615524550000|2021-03-12 04:49:10|||||||||1
1615524590000|2021-03-12 04:49:50|2342.6|2342.3|2342.8|2342.5|2342.8|2342.5|2342.5|2342.2|10
1615524600000|2021-03-12 04:50:00|2342.9|2342.6|2343.2|2342.9|2343.2|2342.9|2342.9|2342.6|12
1615524610000|2021-03-12 04:50:10|2343.4|2343.1|2343.6|2343.3|2343.6|2343.3|2343.4|2343.1|9
1615524620000|2021-03-12 04:50:20|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|5
1615524680000|2021-03-12 04:51:20|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|1
1615524690000|2021-03-12 04:51:30|||||||||1
1615524700000|2021-03-12 04:51:40|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2
1615524730000|2021-03-12 04:52:10|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1615524750000|2021-03-12 04:52:30|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|3
1615524760000|2021-03-12 04:52:40|2343.1|2342.8|2343.2|2342.9|2343.2|2342.9|2343.1|2342.8|4
1615524780000|2021-03-12 04:53:00|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1615524790000|2021-03-12 04:53:10|||||||||1
1615524800000|2021-03-12 04:53:20|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|1
1615524810000|2021-03-12 04:53:30|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2
1615524840000|2021-03-12 04:54:00|2343.4|2343.1|2343.2|2342.9|2343.4|2343.1|2343.2|2342.9|3
1615524860000|2021-03-12 04:54:20|2343.3|2343|2343.4|2343.1|2343.4|2343.1|2343.3|2343|3
1615524870000|2021-03-12 04:54:30|2343.5|2343.2|2343.2|2342.9|2343.5|2343.2|2343.2|2342.9|2
1615524900000|2021-03-12 04:55:00|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|4
1615524930000|2021-03-12 04:55:30|2343.2|2342.9|2343.2|2342.9|2343.3|2343|2343.2|2342.9|3
1615524950000|2021-03-12 04:55:50|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|1
1615524960000|2021-03-12 04:56:00|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|1
1615524980000|2021-03-12 04:56:20|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|3
1615524990000|2021-03-12 04:56:30|2343.5|2343.2|2343.4|2343.1|2343.5|2343.2|2343.4|2343.1|2
1615525000000|2021-03-12 04:56:40|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|1
1615525010000|2021-03-12 04:56:50|2343.6|2343.3|2343.4|2343.1|2343.6|2343.3|2343.4|2343.1|2
1615525020000|2021-03-12 04:57:00|||||||||1
1615525040000|2021-03-12 04:57:20|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|1
1615525050000|2021-03-12 04:57:30|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2
1615525070000|2021-03-12 04:57:50|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|3
1615525080000|2021-03-12 04:58:00|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|7
1615525090000|2021-03-12 04:58:10|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|1
1615525110000|2021-03-12 04:58:30|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|1
1615525130000|2021-03-12 04:58:50|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|1
1615525140000|2021-03-12 04:59:00|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2
1615525220000|2021-03-12 05:00:20|2343.9|2343.6|2344.2|2343.9|2344.2|2343.9|2343.9|2343.6|16
1615525230000|2021-03-12 05:00:30|2344|2343.7|2343.8|2343.5|2344|2343.7|2343.8|2343.5|3
1615525240000|2021-03-12 05:00:40|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.4|2343.1|8
1615525250000|2021-03-12 05:00:50|2343.1|2342.8|2343.5|2343.2|2343.5|2343.2|2343.1|2342.8|14
1615525260000|2021-03-12 05:01:00|2342.9|2342.6|2342.9|2342.6|2343|2342.7|2342.9|2342.6|3
1615525270000|2021-03-12 05:01:10|2342.8|2342.5|2343|2342.7|2343|2342.7|2342.8|2342.5|3
1615525290000|2021-03-12 05:01:30|||||||||1
1615525320000|2021-03-12 05:02:00|2343.5|2343.2|2343.3|2343|2343.5|2343.2|2343.3|2343|3
1615525340000|2021-03-12 05:02:20|2343.8|2343.5|2343.6|2343.3|2343.8|2343.5|2343.6|2343.3|2
1615525350000|2021-03-12 05:02:30|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|1
1615525370000|2021-03-12 05:02:50|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|1
1615525380000|2021-03-12 05:03:00|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|1
1615525390000|2021-03-12 05:03:10|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2
1615525430000|2021-03-12 05:03:50|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2
1615525450000|2021-03-12 05:04:10|2343.9|2343.6|2344|2343.7|2344|2343.7|2343.9|2343.6|4
1615525480000|2021-03-12 05:04:40|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2
1615525490000|2021-03-12 05:04:50|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2
1615525520000|2021-03-12 05:05:20|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|2
1615525560000|2021-03-12 05:06:00|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|1
1615525630000|2021-03-12 05:07:10|2343.3|2343|2343.2|2342.9|2343.3|2343|2343.2|2342.9|3
1615525650000|2021-03-12 05:07:30|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|2
1615525670000|2021-03-12 05:07:50|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2
1615525680000|2021-03-12 05:08:00|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2
1615525700000|2021-03-12 05:08:20|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|8
1615525710000|2021-03-12 05:08:30|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|5
1615525740000|2021-03-12 05:09:00|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|1
1615525790000|2021-03-12 05:09:50|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2
1615525800000|2021-03-12 05:10:00|2341.3|2341|2341.6|2341.3|2341.6|2341.3|2341.2|2340.9|7
1615525820000|2021-03-12 05:10:20|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615525830000|2021-03-12 05:10:30|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1615525840000|2021-03-12 05:10:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|2
1615525860000|2021-03-12 05:11:00|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1615525870000|2021-03-12 05:11:10|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1615525900000|2021-03-12 05:11:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|4
1615525910000|2021-03-12 05:11:50|2341.4|2341.1|2342|2341.7|2342.1|2341.8|2341.4|2341.1|15
1615525920000|2021-03-12 05:12:00|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.8|2341.5|5
1615525930000|2021-03-12 05:12:10|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2
1615525980000|2021-03-12 05:13:00|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1615526000000|2021-03-12 05:13:20|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1615526030000|2021-03-12 05:13:50|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1615526040000|2021-03-12 05:14:00|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2
1615526060000|2021-03-12 05:14:20|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2
1615526090000|2021-03-12 05:14:50|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2
1615526100000|2021-03-12 05:15:00|2341.9|2341.6|2341.8|2341.5|2341.9|2341.6|2341.8|2341.5|2
1615526130000|2021-03-12 05:15:30|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1615526140000|2021-03-12 05:15:40|||||||||1
1615526160000|2021-03-12 05:16:00|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1615526230000|2021-03-12 05:17:10|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|2
1615526240000|2021-03-12 05:17:20|2340.7|2340.4|2341|2340.7|2341|2340.7|2340.7|2340.4|4
1615526260000|2021-03-12 05:17:40|||||||||2
1615526290000|2021-03-12 05:18:10|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1615526300000|2021-03-12 05:18:20|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|4
1615526310000|2021-03-12 05:18:30|2340.8|2340.5|2341.1|2340.8|2341.1|2340.8|2340.8|2340.5|4
1615526360000|2021-03-12 05:19:20|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1615526370000|2021-03-12 05:19:30|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615526460000|2021-03-12 05:21:00|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1615526540000|2021-03-12 05:22:20|2340.8|2340.5|2340.6|2340.3|2341.1|2340.8|2340.6|2340.3|13
1615526550000|2021-03-12 05:22:30|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2
1615526560000|2021-03-12 05:22:40|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.8|2340.5|3
1615526580000|2021-03-12 05:23:00|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1615526600000|2021-03-12 05:23:20|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2
1615526630000|2021-03-12 05:23:50|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|2
1615526670000|2021-03-12 05:24:30|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1615526700000|2021-03-12 05:25:00|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2
1615526720000|2021-03-12 05:25:20|||||||||2
1615526730000|2021-03-12 05:25:30|||||||||4
1615526800000|2021-03-12 05:26:40|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|1
1615526850000|2021-03-12 05:27:30|2341.3|2341|2340.8|2340.5|2341.3|2341|2340.8|2340.5|2
1615526890000|2021-03-12 05:28:10|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1615526910000|2021-03-12 05:28:30|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615526940000|2021-03-12 05:29:00|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1615526990000|2021-03-12 05:29:50|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2
1615527030000|2021-03-12 05:30:30|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1615527110000|2021-03-12 05:31:50|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|1
1615527130000|2021-03-12 05:32:10|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1615527360000|2021-03-12 05:36:00|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|1
1615527410000|2021-03-12 05:36:50|2341.5|2341.2|2341.8|2341.5|2341.8|2341.5|2341.5|2341.2|2
1615527460000|2021-03-12 05:37:40|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1615527630000|2021-03-12 05:40:30|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615527640000|2021-03-12 05:40:40|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1615527730000|2021-03-12 05:42:10|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1615527780000|2021-03-12 05:43:00|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|2
1615527820000|2021-03-12 05:43:40|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2
1615527860000|2021-03-12 05:44:20|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1615527870000|2021-03-12 05:44:30|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2
1615527890000|2021-03-12 05:44:50|||||||||1
1615527900000|2021-03-12 05:45:00|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1615527930000|2021-03-12 05:45:30|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1615527970000|2021-03-12 05:46:10|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|3
1615528000000|2021-03-12 05:46:40|2341.6|2341.3|2341.5|2341.2|2341.6|2341.3|2341.5|2341.2|11
1615528010000|2021-03-12 05:46:50|2341.6|2341.3|2341.6|2341.3|2341.7|2341.4|2341.5|2341.2|10
1615528020000|2021-03-12 05:47:00|2341.7|2341.4|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|8
1615528030000|2021-03-12 05:47:10|2341.7|2341.4|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|11
1615528040000|2021-03-12 05:47:20|2341.7|2341.4|2341.9|2341.6|2341.9|2341.6|2341.6|2341.3|7
1615528050000|2021-03-12 05:47:30|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1615528060000|2021-03-12 05:47:40|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1615528070000|2021-03-12 05:47:50|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|3
1615528090000|2021-03-12 05:48:10|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1615528130000|2021-03-12 05:48:50|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|3
1615528140000|2021-03-12 05:49:00|||||||||2
1615528160000|2021-03-12 05:49:20|2340.7|2340.4|2340.9|2340.6|2340.9|2340.6|2340.7|2340.4|3
1615528170000|2021-03-12 05:49:30|2340.8|2340.5|2340.6|2340.3|2340.8|2340.5|2340.6|2340.3|7
1615528180000|2021-03-12 05:49:40|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|2
1615528200000|2021-03-12 05:50:00|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1615528210000|2021-03-12 05:50:10|2341.1|2340.8|2341.8|2341.5|2341.8|2341.5|2341.1|2340.8|3
1615528220000|2021-03-12 05:50:20|2341.7|2341.4|2341.8|2341.5|2341.8|2341.5|2341.7|2341.4|2
1615528240000|2021-03-12 05:50:40|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|4
1615528250000|2021-03-12 05:50:50|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|7
1615528260000|2021-03-12 05:51:00|2341.8|2341.5|2341.5|2341.2|2341.8|2341.5|2341.5|2341.2|3
1615528270000|2021-03-12 05:51:10|2341.7|2341.4|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|3
1615528280000|2021-03-12 05:51:20|2341.4|2341.1|2341.6|2341.3|2341.6|2341.3|2341.4|2341.1|3
1615528290000|2021-03-12 05:51:30|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1615528300000|2021-03-12 05:51:40|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|3
1615528380000|2021-03-12 05:53:00|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1615528450000|2021-03-12 05:54:10|2340.1|2339.8|2340.3|2340|2340.3|2340|2340.1|2339.8|5
1615528460000|2021-03-12 05:54:20|2339.8|2339.5|2339.6|2339.3|2339.8|2339.5|2339.6|2339.3|10
1615528470000|2021-03-12 05:54:30|2339.5|2339.2|2340.2|2339.9|2340.2|2339.9|2339.5|2339.2|7
1615528480000|2021-03-12 05:54:40|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340|2339.7|4
1615528530000|2021-03-12 05:55:30|2339.4|2339.1|2339.2|2338.9|2339.4|2339.1|2339.2|2338.9|4
1615528540000|2021-03-12 05:55:40|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|6
1615528550000|2021-03-12 05:55:50|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|3
1615528560000|2021-03-12 05:56:00|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|3
1615528570000|2021-03-12 05:56:10|2339.5|2339.2|2339.2|2338.9|2339.5|2339.2|2339|2338.7|5
1615528580000|2021-03-12 05:56:20|||||||||2
1615528590000|2021-03-12 05:56:30|||||||||1
1615528600000|2021-03-12 05:56:40|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|1
1615528660000|2021-03-12 05:57:40|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2
1615528670000|2021-03-12 05:57:50|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|2
1615528680000|2021-03-12 05:58:00|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|1
1615528690000|2021-03-12 05:58:10|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2
1615528700000|2021-03-12 05:58:20|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|4
1615528730000|2021-03-12 05:58:50|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|3
1615528740000|2021-03-12 05:59:00|2340.3|2340|2340.6|2340.3|2340.6|2340.3|2340.3|2340|10
1615528750000|2021-03-12 05:59:10|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1615528780000|2021-03-12 05:59:40|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|4
1615528790000|2021-03-12 05:59:50|2340.4|2340.1|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|6
1615528800000|2021-03-12 06:00:00|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1615528810000|2021-03-12 06:00:10|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2
1615528820000|2021-03-12 06:00:20|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|3
1615528830000|2021-03-12 06:00:30|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2
1615528880000|2021-03-12 06:01:20|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|1
1615528890000|2021-03-12 06:01:30|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1615528910000|2021-03-12 06:01:50|2340.7|2340.4|2340.5|2340.2|2340.7|2340.4|2340.5|2340.2|3
1615528930000|2021-03-12 06:02:10|2340.8|2340.5|2340.8|2340.5|2341|2340.7|2340.7|2340.4|18
1615528950000|2021-03-12 06:02:30|2341.3|2341|2341.3|2341|2341.5|2341.2|2341.3|2341|6
1615528970000|2021-03-12 06:02:50|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1615529000000|2021-03-12 06:03:20|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|4
1615529010000|2021-03-12 06:03:30|2341.5|2341.2|2341.5|2341.2|2341.6|2341.3|2341.2|2340.9|14
1615529020000|2021-03-12 06:03:40|2341.7|2341.4|2341.8|2341.5|2341.8|2341.5|2341.7|2341.4|8
1615529030000|2021-03-12 06:03:50|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615529040000|2021-03-12 06:04:00|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|18
1615529050000|2021-03-12 06:04:10|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|4
1615529060000|2021-03-12 06:04:20|2341.8|2341.5|2342|2341.7|2342|2341.7|2341.8|2341.5|9
1615529100000|2021-03-12 06:05:00|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1615529110000|2021-03-12 06:05:10|||||||||1
1615529120000|2021-03-12 06:05:20|2341.9|2341.6|2341.4|2341.1|2341.9|2341.6|2341.4|2341.1|5
1615529140000|2021-03-12 06:05:40|||||||||2
1615529150000|2021-03-12 06:05:50|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|2
1615529170000|2021-03-12 06:06:10|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615529200000|2021-03-12 06:06:40|2341.6|2341.3|2341.4|2341.1|2341.6|2341.3|2341.4|2341.1|3
1615529320000|2021-03-12 06:08:40|2341.9|2341.6|2341.4|2341.1|2341.9|2341.6|2341.4|2341.1|5
1615529330000|2021-03-12 06:08:50|2341.6|2341.3|2342.2|2341.9|2342.2|2341.9|2341.6|2341.3|2
1615529340000|2021-03-12 06:09:00|||||||||1
1615529360000|2021-03-12 06:09:20|2341.6|2341.3|2341.8|2341.5|2341.8|2341.5|2341.6|2341.3|2
1615529400000|2021-03-12 06:10:00|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2
1615529420000|2021-03-12 06:10:20|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2
1615529430000|2021-03-12 06:10:30|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|2
1615529440000|2021-03-12 06:10:40|||||||||2
1615529450000|2021-03-12 06:10:50|2341.5|2341.2|2341.1|2340.8|2341.5|2341.2|2341.1|2340.8|3
1615529470000|2021-03-12 06:11:10|2340.8|2340.5|2340.6|2340.3|2340.8|2340.5|2340.5|2340.2|20
1615529480000|2021-03-12 06:11:20|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.2|2339.9|10
1615529500000|2021-03-12 06:11:40|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|13
1615529510000|2021-03-12 06:11:50|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2
1615529520000|2021-03-12 06:12:00|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2
1615529530000|2021-03-12 06:12:10|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|3
1615529540000|2021-03-12 06:12:20|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|8
1615529550000|2021-03-12 06:12:30|2341|2340.7|2341.3|2341|2341.3|2341|2341|2340.7|10
1615529560000|2021-03-12 06:12:40|2341.5|2341.2|2341.4|2341.1|2341.6|2341.3|2341.4|2341.1|8
1615529580000|2021-03-12 06:13:00|2341.2|2340.9|2341.3|2341|2341.3|2341|2341.2|2340.9|2
1615529610000|2021-03-12 06:13:30|2339.9|2339.6|2340.2|2339.9|2340.2|2339.9|2339.9|2339.6|6
1615529620000|2021-03-12 06:13:40|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2
1615529640000|2021-03-12 06:14:00|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|2
1615529650000|2021-03-12 06:14:10|2340.9|2340.6|2341.2|2340.9|2341.2|2340.9|2340.9|2340.6|5
1615529660000|2021-03-12 06:14:20|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|2
1615529700000|2021-03-12 06:15:00|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1615529710000|2021-03-12 06:15:10|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|2
1615529720000|2021-03-12 06:15:20|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|2
1615529730000|2021-03-12 06:15:30|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|5
1615529750000|2021-03-12 06:15:50|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1615529780000|2021-03-12 06:16:20|2340|2339.7|2340.2|2339.9|2340.2|2339.9|2340|2339.7|3
1615529810000|2021-03-12 06:16:50|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1615529820000|2021-03-12 06:17:00|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|3
1615529830000|2021-03-12 06:17:10|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1615529860000|2021-03-12 06:17:40|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1615529870000|2021-03-12 06:17:50|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|4
1615529900000|2021-03-12 06:18:20|||||||||2
1615529910000|2021-03-12 06:18:30|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|3
1615529940000|2021-03-12 06:19:00|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|1
1615529950000|2021-03-12 06:19:10|2341.6|2341.3|2341.8|2341.5|2341.8|2341.5|2341.6|2341.3|12
1615529960000|2021-03-12 06:19:20|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1615530000000|2021-03-12 06:20:00|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|19
1615530010000|2021-03-12 06:20:10|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1615530020000|2021-03-12 06:20:20|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2
1615530110000|2021-03-12 06:21:50|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|6
1615530120000|2021-03-12 06:22:00|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|2
1615530140000|2021-03-12 06:22:20|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|2
1615530150000|2021-03-12 06:22:30|||||||||1
1615530170000|2021-03-12 06:22:50|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|2
1615530230000|2021-03-12 06:23:50|||||||||3
1615530240000|2021-03-12 06:24:00|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|3
1615530250000|2021-03-12 06:24:10|2340.3|2340|2340|2339.7|2340.3|2340|2340|2339.7|8
1615530260000|2021-03-12 06:24:20|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1615530280000|2021-03-12 06:24:40|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|3
1615530300000|2021-03-12 06:25:00|2340.5|2340.2|2340.7|2340.4|2340.7|2340.4|2340.5|2340.2|2
1615530310000|2021-03-12 06:25:10|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1615530320000|2021-03-12 06:25:20|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1615530350000|2021-03-12 06:25:50|2340.5|2340.2|2340.1|2339.8|2340.5|2340.2|2340.1|2339.8|6
1615530360000|2021-03-12 06:26:00|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1615530410000|2021-03-12 06:26:50|2340.7|2340.4|2340.9|2340.6|2340.9|2340.6|2340.7|2340.4|3
1615530420000|2021-03-12 06:27:00|2340.8|2340.5|2341.1|2340.8|2341.1|2340.8|2340.8|2340.5|5
1615530430000|2021-03-12 06:27:10|2340.9|2340.6|2341.3|2341|2341.3|2341|2340.9|2340.6|2
1615530450000|2021-03-12 06:27:30|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|6
1615530460000|2021-03-12 06:27:40|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1615530480000|2021-03-12 06:28:00|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|2
1615530500000|2021-03-12 06:28:20|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|4
1615530510000|2021-03-12 06:28:30|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|4
1615530520000|2021-03-12 06:28:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|3
1615530530000|2021-03-12 06:28:50|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|3
1615530540000|2021-03-12 06:29:00|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|2
1615530550000|2021-03-12 06:29:10|||||||||2
1615530560000|2021-03-12 06:29:20|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1615530590000|2021-03-12 06:29:50|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|1
1615530610000|2021-03-12 06:30:10|||||||||1
1615530620000|2021-03-12 06:30:20|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|4
1615530630000|2021-03-12 06:30:30|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|1
1615530640000|2021-03-12 06:30:40|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|13
1615530650000|2021-03-12 06:30:50|||||||||1
1615530680000|2021-03-12 06:31:20|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2
1615530700000|2021-03-12 06:31:40|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|3
1615530760000|2021-03-12 06:32:40|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|3
1615530770000|2021-03-12 06:32:50|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615530780000|2021-03-12 06:33:00|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1615530800000|2021-03-12 06:33:20|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2
1615530810000|2021-03-12 06:33:30|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2
1615530830000|2021-03-12 06:33:50|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1615530840000|2021-03-12 06:34:00|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1615530870000|2021-03-12 06:34:30|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1615530880000|2021-03-12 06:34:40|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|5
1615530890000|2021-03-12 06:34:50|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2341.9|2341.6|10
1615530900000|2021-03-12 06:35:00|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1615530930000|2021-03-12 06:35:30|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|22
1615530940000|2021-03-12 06:35:40|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1615530970000|2021-03-12 06:36:10|2342|2341.7|2342.1|2341.8|2342.1|2341.8|2342|2341.7|6
1615530980000|2021-03-12 06:36:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|4
1615530990000|2021-03-12 06:36:30|||||||||1
1615531020000|2021-03-12 06:37:00|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1615531030000|2021-03-12 06:37:10|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1615531050000|2021-03-12 06:37:30|2342.5|2342.2|2342.8|2342.5|2342.8|2342.5|2342.5|2342.2|5
1615531060000|2021-03-12 06:37:40|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1615531080000|2021-03-12 06:38:00|||||||||3
1615531100000|2021-03-12 06:38:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1615531110000|2021-03-12 06:38:30|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1615531130000|2021-03-12 06:38:50|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1615531150000|2021-03-12 06:39:10|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1615531190000|2021-03-12 06:39:50|||||||||1
1615531210000|2021-03-12 06:40:10|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|3
1615531250000|2021-03-12 06:40:50|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1615531310000|2021-03-12 06:41:50|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|4
1615531330000|2021-03-12 06:42:10|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1615531340000|2021-03-12 06:42:20|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|1
1615531380000|2021-03-12 06:43:00|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1615531410000|2021-03-12 06:43:30|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2
1615531440000|2021-03-12 06:44:00|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|3
1615531450000|2021-03-12 06:44:10|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1615531460000|2021-03-12 06:44:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1615531490000|2021-03-12 06:44:50|||||||||1
1615531530000|2021-03-12 06:45:30|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|6
1615531540000|2021-03-12 06:45:40|2342.2|2341.9|2342.1|2341.8|2342.2|2341.9|2342.1|2341.8|2
1615531580000|2021-03-12 06:46:20|2341.8|2341.5|2341.9|2341.6|2341.9|2341.6|2341.8|2341.5|12
1615531590000|2021-03-12 06:46:30|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1615531600000|2021-03-12 06:46:40|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1615531640000|2021-03-12 06:47:20|2342.1|2341.8|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|4
1615531670000|2021-03-12 06:47:50|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1615531700000|2021-03-12 06:48:20|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1615531740000|2021-03-12 06:49:00|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|3
1615531780000|2021-03-12 06:49:40|2341.9|2341.6|2342.2|2341.9|2342.2|2341.9|2341.9|2341.6|7
1615531790000|2021-03-12 06:49:50|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1615531800000|2021-03-12 06:50:00|2341.9|2341.6|2341.4|2341.1|2341.9|2341.6|2341.4|2341.1|17
1615531810000|2021-03-12 06:50:10|2341.5|2341.2|2341.3|2341|2341.5|2341.2|2341.3|2341|3
1615531820000|2021-03-12 06:50:20|2341.2|2340.9|2341.5|2341.2|2341.5|2341.2|2341.2|2340.9|4
1615531830000|2021-03-12 06:50:30|2341.6|2341.3|2341.2|2340.9|2341.7|2341.4|2341.2|2340.9|7
1615531840000|2021-03-12 06:50:40|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1615531850000|2021-03-12 06:50:50|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|7
1615531860000|2021-03-12 06:51:00|||||||||2
1615531880000|2021-03-12 06:51:20|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|2
1615531910000|2021-03-12 06:51:50|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|6
1615531950000|2021-03-12 06:52:30|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|3
1615532000000|2021-03-12 06:53:20|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2
1615532020000|2021-03-12 06:53:40|2341.2|2340.9|2341.3|2341|2341.3|2341|2341.1|2340.8|7
1615532050000|2021-03-12 06:54:10|2341.7|2341.4|2341.4|2341.1|2341.7|2341.4|2341.4|2341.1|2
1615532060000|2021-03-12 06:54:20|||||||||10
1615532070000|2021-03-12 06:54:30|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1615532080000|2021-03-12 06:54:40|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2
1615532090000|2021-03-12 06:54:50|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|2
1615532100000|2021-03-12 06:55:00|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|4
1615532120000|2021-03-12 06:55:20|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|8
1615532140000|2021-03-12 06:55:40|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|6
1615532150000|2021-03-12 06:55:50|2341.2|2340.9|2341|2340.7|2341.2|2340.9|2341|2340.7|4
1615532160000|2021-03-12 06:56:00|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|5
1615532170000|2021-03-12 06:56:10|2340.7|2340.4|2341|2340.7|2341|2340.7|2340.7|2340.4|2
1615532180000|2021-03-12 06:56:20|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|7
1615532200000|2021-03-12 06:56:40|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2
1615532210000|2021-03-12 06:56:50|2340.7|2340.4|2340.7|2340.4|2341.1|2340.8|2340.7|2340.4|12
1615532220000|2021-03-12 06:57:00|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|3
1615532230000|2021-03-12 06:57:10|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|2
1615532240000|2021-03-12 06:57:20|2340.6|2340.3|2340.7|2340.4|2340.7|2340.4|2340.5|2340.2|5
1615532310000|2021-03-12 06:58:30|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|1
1615532320000|2021-03-12 06:58:40|||||||||2
1615532330000|2021-03-12 06:58:50|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|2
1615532340000|2021-03-12 06:59:00|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|5
1615532350000|2021-03-12 06:59:10|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1615532360000|2021-03-12 06:59:20|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|3
1615532370000|2021-03-12 06:59:30|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|3
1615532380000|2021-03-12 06:59:40|2340.3|2340|2340|2339.7|2340.3|2340|2340|2339.7|2
1615532390000|2021-03-12 06:59:50|||||||||2
1615532400000|2021-03-12 07:00:00|||||||||6
1615532430000|2021-03-12 07:00:30|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|4
1615532460000|2021-03-12 07:01:00|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|2
1615532470000|2021-03-12 07:01:10|2340|2339.7|2339.8|2339.5|2340|2339.7|2339.8|2339.5|17
1615532480000|2021-03-12 07:01:20|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2339.7|2339.4|12
1615532490000|2021-03-12 07:01:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|6
1615532500000|2021-03-12 07:01:40|2339.8|2339.5|2339.6|2339.3|2339.8|2339.5|2339.6|2339.3|8
1615532510000|2021-03-12 07:01:50|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|8
1615532520000|2021-03-12 07:02:00|||||||||1
1615532540000|2021-03-12 07:02:20|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|2
1615532550000|2021-03-12 07:02:30|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|13
1615532570000|2021-03-12 07:02:50|2340.4|2340.1|2340.2|2339.9|2340.4|2340.1|2340.2|2339.9|3
1615532580000|2021-03-12 07:03:00|||||||||1
1615532590000|2021-03-12 07:03:10|2340|2339.7|2340.3|2340|2340.3|2340|2340|2339.7|2
1615532630000|2021-03-12 07:03:50|||||||||5
1615532640000|2021-03-12 07:04:00|||||||||2
1615532650000|2021-03-12 07:04:10|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|4
1615532660000|2021-03-12 07:04:20|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|3
1615532670000|2021-03-12 07:04:30|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2
1615532680000|2021-03-12 07:04:40|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|4
1615532690000|2021-03-12 07:04:50|2340.1|2339.8|2339.9|2339.6|2340.1|2339.8|2339.9|2339.6|3
1615532710000|2021-03-12 07:05:10|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2
1615532740000|2021-03-12 07:05:40|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1615532760000|2021-03-12 07:06:00|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1615532780000|2021-03-12 07:06:20|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|7
1615532790000|2021-03-12 07:06:30|2339.3|2339|2338.6|2338.3|2339.3|2339|2338.5|2338.2|24
1615532800000|2021-03-12 07:06:40|2338.3|2338|2338.6|2338.3|2338.6|2338.3|2338.3|2338|4
1615532810000|2021-03-12 07:06:50|2338.8|2338.5|2338.9|2338.6|2338.9|2338.6|2338.8|2338.5|4
1615532830000|2021-03-12 07:07:10|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|4
1615532840000|2021-03-12 07:07:20|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2
1615532850000|2021-03-12 07:07:30|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|5
1615532860000|2021-03-12 07:07:40|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|13
1615532870000|2021-03-12 07:07:50|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|1
1615532880000|2021-03-12 07:08:00|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|2
1615532900000|2021-03-12 07:08:20|2338.4|2338.1|2338.7|2338.4|2338.7|2338.4|2338.4|2338.1|4
1615532920000|2021-03-12 07:08:40|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1615532950000|2021-03-12 07:09:10|||||||||1
1615532960000|2021-03-12 07:09:20|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2
1615532970000|2021-03-12 07:09:30|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|1
1615532990000|2021-03-12 07:09:50|||||||||2
1615533020000|2021-03-12 07:10:20|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|6
1615533030000|2021-03-12 07:10:30|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|1
1615533040000|2021-03-12 07:10:40|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|1
1615533050000|2021-03-12 07:10:50|||||||||1
1615533070000|2021-03-12 07:11:10|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|4
1615533080000|2021-03-12 07:11:20|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.6|2337.3|4
1615533090000|2021-03-12 07:11:30|2338|2337.7|2338|2337.7|2338.2|2337.9|2338|2337.7|6
1615533100000|2021-03-12 07:11:40|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|2
1615533110000|2021-03-12 07:11:50|2338.4|2338.1|2337.9|2337.6|2338.4|2338.1|2337.9|2337.6|7
1615533120000|2021-03-12 07:12:00|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|2
1615533140000|2021-03-12 07:12:20|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|1
1615533150000|2021-03-12 07:12:30|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|1
1615533180000|2021-03-12 07:13:00|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2
1615533190000|2021-03-12 07:13:10|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|4
1615533220000|2021-03-12 07:13:40|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|4
1615533230000|2021-03-12 07:13:50|2337.4|2337.1|2336.8|2336.5|2337.4|2337.1|2336.8|2336.5|39
1615533240000|2021-03-12 07:14:00|2337.1|2336.8|2336.8|2336.5|2337.1|2336.8|2336.8|2336.5|14
1615533260000|2021-03-12 07:14:20|||||||||2
1615533270000|2021-03-12 07:14:30|2336.7|2336.4|2336.3|2336|2336.7|2336.4|2336.3|2336|20
1615533280000|2021-03-12 07:14:40|2336.5|2336.2|2336.2|2335.9|2336.5|2336.2|2336.2|2335.9|10
1615533290000|2021-03-12 07:14:50|2336.5|2336.2|2336.3|2336|2336.8|2336.5|2336.3|2336|32
1615533300000|2021-03-12 07:15:00|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2
1615533310000|2021-03-12 07:15:10|2336.4|2336.1|2336.5|2336.2|2336.7|2336.4|2336.2|2335.9|5
1615533320000|2021-03-12 07:15:20|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|1
1615533330000|2021-03-12 07:15:30|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|2
1615533340000|2021-03-12 07:15:40|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336|2335.7|19
1615533350000|2021-03-12 07:15:50|2336.2|2335.9|2336.5|2336.2|2336.5|2336.2|2336.2|2335.9|4
1615533360000|2021-03-12 07:16:00|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2
1615533380000|2021-03-12 07:16:20|2336.3|2336|2336.3|2336|2336.3|2336|2336.2|2335.9|4
1615533390000|2021-03-12 07:16:30|2336.5|2336.2|2336.8|2336.5|2336.8|2336.5|2336.4|2336.1|18
1615533400000|2021-03-12 07:16:40|2336.6|2336.3|2336.2|2335.9|2336.6|2336.3|2336.2|2335.9|3
1615533410000|2021-03-12 07:16:50|2336.5|2336.2|2336.2|2335.9|2336.5|2336.2|2336.2|2335.9|4
1615533420000|2021-03-12 07:17:00|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|4
1615533430000|2021-03-12 07:17:10|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|1
1615533440000|2021-03-12 07:17:20|2336.6|2336.3|2336.4|2336.1|2336.6|2336.3|2336.4|2336.1|3
1615533450000|2021-03-12 07:17:30|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|1
1615533460000|2021-03-12 07:17:40|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|11
1615533470000|2021-03-12 07:17:50|2336.6|2336.3|2336.8|2336.5|2336.8|2336.5|2336.6|2336.3|5
1615533480000|2021-03-12 07:18:00|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|4
1615533490000|2021-03-12 07:18:10|2336|2335.7|2335.9|2335.6|2336|2335.7|2335.9|2335.6|8
1615533500000|2021-03-12 07:18:20|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|6
1615533510000|2021-03-12 07:18:30|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|1
1615533520000|2021-03-12 07:18:40|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|2
1615533540000|2021-03-12 07:19:00|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|3
1615533550000|2021-03-12 07:19:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|5
1615533560000|2021-03-12 07:19:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2
1615533570000|2021-03-12 07:19:30|||||||||1
1615533600000|2021-03-12 07:20:00|||||||||1
1615533620000|2021-03-12 07:20:20|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|5
1615533630000|2021-03-12 07:20:30|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|1
1615533660000|2021-03-12 07:21:00|2335.5|2335.2|2335.3|2335|2335.5|2335.2|2335.3|2335|3
1615533670000|2021-03-12 07:21:10|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|1
1615533680000|2021-03-12 07:21:20|||||||||3
1615533700000|2021-03-12 07:21:40|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|8
1615533710000|2021-03-12 07:21:50|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|5
1615533720000|2021-03-12 07:22:00|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.3|2335|7
1615533730000|2021-03-12 07:22:10|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2
1615533740000|2021-03-12 07:22:20|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|3
1615533760000|2021-03-12 07:22:40|||||||||2
1615533770000|2021-03-12 07:22:50|2335|2334.7|2335|2334.7|2335.1|2334.8|2335|2334.7|7
1615533780000|2021-03-12 07:23:00|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|6
1615533800000|2021-03-12 07:23:20|2335.5|2335.2|2335.6|2335.3|2335.7|2335.4|2335.5|2335.2|5
1615533820000|2021-03-12 07:23:40|2335.9|2335.6|2335.6|2335.3|2335.9|2335.6|2335.6|2335.3|23
1615533830000|2021-03-12 07:23:50|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|13
1615533840000|2021-03-12 07:24:00|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|7
1615533850000|2021-03-12 07:24:10|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|6
1615533880000|2021-03-12 07:24:40|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2
1615533890000|2021-03-12 07:24:50|2335.7|2335.4|2335.9|2335.6|2335.9|2335.6|2335.7|2335.4|2
1615533900000|2021-03-12 07:25:00|2335.7|2335.4|2335.5|2335.2|2335.7|2335.4|2335.5|2335.2|26
1615533910000|2021-03-12 07:25:10|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|1
1615533920000|2021-03-12 07:25:20|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|2
1615533930000|2021-03-12 07:25:30|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1615533940000|2021-03-12 07:25:40|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|5
1615533950000|2021-03-12 07:25:50|2334.5|2334.2|2334.7|2334.4|2334.7|2334.4|2334.5|2334.2|7
1615533960000|2021-03-12 07:26:00|2334.9|2334.6|2335.1|2334.8|2335.1|2334.8|2334.9|2334.6|6
1615533970000|2021-03-12 07:26:10|2335.2|2334.9|2334.9|2334.6|2335.2|2334.9|2334.9|2334.6|8
1615533980000|2021-03-12 07:26:20|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|2
1615533990000|2021-03-12 07:26:30|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1615534000000|2021-03-12 07:26:40|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|3
1615534020000|2021-03-12 07:27:00|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1615534030000|2021-03-12 07:27:10|2335.2|2334.9|2334.8|2334.5|2335.2|2334.9|2334.8|2334.5|3
1615534060000|2021-03-12 07:27:40|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|3
1615534070000|2021-03-12 07:27:50|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|7
1615534080000|2021-03-12 07:28:00|||||||||1
1615534130000|2021-03-12 07:28:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1615534150000|2021-03-12 07:29:10|2335|2334.7|2334.8|2334.5|2335|2334.7|2334|2333.7|23
1615534160000|2021-03-12 07:29:20|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2
1615534170000|2021-03-12 07:29:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2
1615534200000|2021-03-12 07:30:00|2334.6|2334.3|2334.2|2333.9|2334.6|2334.3|2334.2|2333.9|3
1615534210000|2021-03-12 07:30:10|2334.1|2333.8|2333.2|2332.9|2334.1|2333.8|2333.2|2332.9|63
1615534220000|2021-03-12 07:30:20|2333.8|2333.5|2334.2|2333.9|2334.2|2333.9|2333.7|2333.4|8
1615534230000|2021-03-12 07:30:30|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|3
1615534250000|2021-03-12 07:30:50|2333.9|2333.6|2334.3|2334|2334.3|2334|2333.9|2333.6|3
1615534260000|2021-03-12 07:31:00|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.9|2333.6|9
1615534270000|2021-03-12 07:31:10|2333.8|2333.5|2333.3|2333|2333.8|2333.5|2333.3|2333|16
1615534280000|2021-03-12 07:31:20|2333.1|2332.8|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|4
1615534310000|2021-03-12 07:31:50|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|1
1615534320000|2021-03-12 07:32:00|2333.7|2333.4|2333.5|2333.2|2333.7|2333.4|2333.5|2333.2|15
1615534350000|2021-03-12 07:32:30|2333.4|2333.1|2333.5|2333.2|2333.5|2333.2|2333.4|2333.1|5
1615534370000|2021-03-12 07:32:50|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2334|2333.7|6
1615534390000|2021-03-12 07:33:10|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|10
1615534410000|2021-03-12 07:33:30|||||||||6
1615534420000|2021-03-12 07:33:40|2334.2|2333.9|2334.6|2334.3|2334.6|2334.3|2334.2|2333.9|6
1615534430000|2021-03-12 07:33:50|2334.7|2334.4|2334.9|2334.6|2334.9|2334.6|2334.7|2334.4|10
1615534440000|2021-03-12 07:34:00|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|6
1615534450000|2021-03-12 07:34:10|2334.2|2333.9|2334.4|2334.1|2334.4|2334.1|2334.2|2333.9|9
1615534460000|2021-03-12 07:34:20|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2
1615534470000|2021-03-12 07:34:30|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2
1615534490000|2021-03-12 07:34:50|2334.4|2334.1|2334.5|2334.2|2334.9|2334.6|2334.4|2334.1|13
1615534500000|2021-03-12 07:35:00|2334.2|2333.9|2334.6|2334.3|2334.6|2334.3|2334.2|2333.9|11
1615534530000|2021-03-12 07:35:30|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1615534540000|2021-03-12 07:35:40|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|13
1615534550000|2021-03-12 07:35:50|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|2
1615534560000|2021-03-12 07:36:00|||||||||3
1615534570000|2021-03-12 07:36:10|2334.8|2334.5|2335|2334.7|2335.1|2334.8|2334.8|2334.5|35
1615534580000|2021-03-12 07:36:20|||||||||1
1615534600000|2021-03-12 07:36:40|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|17
1615534610000|2021-03-12 07:36:50|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|2
1615534620000|2021-03-12 07:37:00|2334.8|2334.5|2334|2333.7|2334.8|2334.5|2333.9|2333.6|17
1615534630000|2021-03-12 07:37:10|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|9
1615534640000|2021-03-12 07:37:20|2333.8|2333.5|2334.2|2333.9|2334.2|2333.9|2333.8|2333.5|9
1615534660000|2021-03-12 07:37:40|2333.8|2333.5|2333.4|2333.1|2333.8|2333.5|2333.4|2333.1|8
1615534670000|2021-03-12 07:37:50|2333|2332.7|2332.4|2332.1|2333|2332.7|2332.4|2332.1|18
1615534680000|2021-03-12 07:38:00|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|1
1615534690000|2021-03-12 07:38:10|2333|2332.7|2332.6|2332.3|2333|2332.7|2332.3|2332|61
1615534700000|2021-03-12 07:38:20|2332.4|2332.1|2332.6|2332.3|2332.6|2332.3|2332.4|2332.1|4
1615534710000|2021-03-12 07:38:30|2332.5|2332.2|2332|2331.7|2332.5|2332.2|2332|2331.7|14
1615534720000|2021-03-12 07:38:40|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|4
1615534730000|2021-03-12 07:38:50|2332.5|2332.2|2332.4|2332.1|2332.5|2332.2|2332.4|2332.1|3
1615534740000|2021-03-12 07:39:00|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|3
1615534780000|2021-03-12 07:39:40|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|1
1615534790000|2021-03-12 07:39:50|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.7|2332.4|3
1615534800000|2021-03-12 07:40:00|2333.2|2332.9|2333.3|2333|2333.3|2333|2333.2|2332.9|9
1615534810000|2021-03-12 07:40:10|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2
1615534820000|2021-03-12 07:40:20|2333.3|2333|2333.8|2333.5|2333.8|2333.5|2333.3|2333|11
1615534830000|2021-03-12 07:40:30|2334.2|2333.9|2333.9|2333.6|2334.2|2333.9|2333.9|2333.6|14
1615534840000|2021-03-12 07:40:40|2333.8|2333.5|2333.6|2333.3|2333.8|2333.5|2333.6|2333.3|4
1615534850000|2021-03-12 07:40:50|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2
1615534860000|2021-03-12 07:41:00|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2
1615534870000|2021-03-12 07:41:10|2334.1|2333.8|2334.1|2333.8|2334.4|2334.1|2334.1|2333.8|5
1615534880000|2021-03-12 07:41:20|2334|2333.7|2334.8|2334.5|2334.8|2334.5|2334|2333.7|3
1615534890000|2021-03-12 07:41:30|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|5
1615534900000|2021-03-12 07:41:40|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1615534910000|2021-03-12 07:41:50|||||||||4
1615534920000|2021-03-12 07:42:00|2335.3|2335|2335|2334.7|2335.3|2335|2334.9|2334.6|15
1615534930000|2021-03-12 07:42:10|2335.1|2334.8|2334.9|2334.6|2335.1|2334.8|2334.7|2334.4|3
1615534940000|2021-03-12 07:42:20|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2
1615534960000|2021-03-12 07:42:40|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|4
1615534970000|2021-03-12 07:42:50|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|4
1615534980000|2021-03-12 07:43:00|2334.4|2334.1|2334|2333.7|2334.4|2334.1|2334|2333.7|6
1615535000000|2021-03-12 07:43:20|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|1
1615535020000|2021-03-12 07:43:40|2333.5|2333.2|2333.6|2333.3|2333.8|2333.5|2333.4|2333.1|13
1615535030000|2021-03-12 07:43:50|2333.3|2333|2333.2|2332.9|2333.3|2333|2333.2|2332.9|7
1615535040000|2021-03-12 07:44:00|2333|2332.7|2333.5|2333.2|2333.5|2333.2|2333|2332.7|14
1615535050000|2021-03-12 07:44:10|2333.6|2333.3|2333.8|2333.5|2333.9|2333.6|2333.5|2333.2|18
1615535060000|2021-03-12 07:44:20|||||||||1
1615535070000|2021-03-12 07:44:30|2334.2|2333.9|2333.2|2332.9|2334.2|2333.9|2333.2|2332.9|10
1615535080000|2021-03-12 07:44:40|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|3
1615535090000|2021-03-12 07:44:50|2332.8|2332.5|2333|2332.7|2333.3|2333|2332.8|2332.5|14
1615535100000|2021-03-12 07:45:00|2332.9|2332.6|2333|2332.7|2333|2332.7|2332.9|2332.6|3
1615535110000|2021-03-12 07:45:10|2333.2|2332.9|2333.1|2332.8|2333.2|2332.9|2333.1|2332.8|2
1615535130000|2021-03-12 07:45:30|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|2
1615535150000|2021-03-12 07:45:50|2333.7|2333.4|2333.8|2333.5|2333.8|2333.5|2333.7|2333.4|2
1615535160000|2021-03-12 07:46:00|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|1
1615535170000|2021-03-12 07:46:10|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1615535180000|2021-03-12 07:46:20|2334.8|2334.5|2335.1|2334.8|2335.1|2334.8|2334.8|2334.5|4
1615535210000|2021-03-12 07:46:50|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|2
1615535220000|2021-03-12 07:47:00|||||||||2
1615535230000|2021-03-12 07:47:10|2334.8|2334.5|2334.6|2334.3|2335|2334.7|2334.6|2334.3|10
1615535240000|2021-03-12 07:47:20|2334.8|2334.5|2335|2334.7|2335|2334.7|2334.8|2334.5|4
1615535250000|2021-03-12 07:47:30|2335.2|2334.9|2335.5|2335.2|2335.5|2335.2|2335.2|2334.9|8
1615535260000|2021-03-12 07:47:40|2335.8|2335.5|2335.8|2335.5|2336.2|2335.9|2335.8|2335.5|15
1615535270000|2021-03-12 07:47:50|2335.9|2335.6|2335.2|2334.9|2335.9|2335.6|2335.2|2334.9|16
1615535290000|2021-03-12 07:48:10|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|4
1615535300000|2021-03-12 07:48:20|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|1
1615535310000|2021-03-12 07:48:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1615535340000|2021-03-12 07:49:00|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1615535360000|2021-03-12 07:49:20|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|3
1615535400000|2021-03-12 07:50:00|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1615535410000|2021-03-12 07:50:10|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1615535430000|2021-03-12 07:50:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2
1615535440000|2021-03-12 07:50:40|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2
1615535450000|2021-03-12 07:50:50|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1615535460000|2021-03-12 07:51:00|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2
1615535480000|2021-03-12 07:51:20|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|4
1615535490000|2021-03-12 07:51:30|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|2
1615535510000|2021-03-12 07:51:50|2333.8|2333.5|2333.7|2333.4|2333.8|2333.5|2333.7|2333.4|4
1615535520000|2021-03-12 07:52:00|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|2
1615535570000|2021-03-12 07:52:50|2333.8|2333.5|2334.1|2333.8|2334.1|2333.8|2333.8|2333.5|4
1615535640000|2021-03-12 07:54:00|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2
1615535650000|2021-03-12 07:54:10|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1615535680000|2021-03-12 07:54:40|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2
1615535700000|2021-03-12 07:55:00|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|4
1615535750000|2021-03-12 07:55:50|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|1
1615535760000|2021-03-12 07:56:00|2334.1|2333.8|2333.8|2333.5|2334.1|2333.8|2333.5|2333.2|20
1615535770000|2021-03-12 07:56:10|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2
1615535790000|2021-03-12 07:56:30|2334.3|2334|2334.1|2333.8|2334.3|2334|2334.1|2333.8|11
1615535800000|2021-03-12 07:56:40|2333.8|2333.5|2334|2333.7|2334|2333.7|2333.8|2333.5|13
1615535810000|2021-03-12 07:56:50|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|24
1615535820000|2021-03-12 07:57:00|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2
1615535830000|2021-03-12 07:57:10|2334.5|2334.2|2334.1|2333.8|2334.5|2334.2|2334.1|2333.8|3
1615535840000|2021-03-12 07:57:20|2334.3|2334|2334.7|2334.4|2334.7|2334.4|2334.3|2334|3
1615535850000|2021-03-12 07:57:30|2334.9|2334.6|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|7
1615535860000|2021-03-12 07:57:40|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|3
1615535870000|2021-03-12 07:57:50|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|3
1615535880000|2021-03-12 07:58:00|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2
1615535890000|2021-03-12 07:58:10|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2
1615535910000|2021-03-12 07:58:30|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|1
1615535930000|2021-03-12 07:58:50|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|1
1615535960000|2021-03-12 07:59:20|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|1
1615536000000|2021-03-12 08:00:00|2334|2333.7|2334.9|2334.6|2334.9|2334.6|2333.6|2333.3|38
1615536010000|2021-03-12 08:00:10|2335|2334.7|2334.7|2334.4|2335.1|2334.8|2334.7|2334.4|7
1615536020000|2021-03-12 08:00:20|2335.3|2335|2335.7|2335.4|2335.8|2335.5|2335.2|2334.9|44
1615536030000|2021-03-12 08:00:30|2335.8|2335.5|2335.2|2334.9|2335.9|2335.6|2335.1|2334.8|16
1615536040000|2021-03-12 08:00:40|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.9|2334.6|3
1615536050000|2021-03-12 08:00:50|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|3
1615536060000|2021-03-12 08:01:00|2333.6|2333.3|2333.5|2333.2|2333.6|2333.3|2333.5|2333.2|3
1615536070000|2021-03-12 08:01:10|2333.7|2333.4|2333.6|2333.3|2333.9|2333.6|2333.6|2333.3|13
1615536080000|2021-03-12 08:01:20|||||||||1
1615536090000|2021-03-12 08:01:30|2333.7|2333.4|2333.8|2333.5|2333.8|2333.5|2333.7|2333.4|2
1615536100000|2021-03-12 08:01:40|2334|2333.7|2334.9|2334.6|2334.9|2334.6|2334|2333.7|17
1615536110000|2021-03-12 08:01:50|2335|2334.7|2335|2334.7|2335|2334.7|2334.7|2334.4|4
1615536120000|2021-03-12 08:02:00|2334.7|2334.4|2333.5|2333.2|2334.7|2334.4|2333.5|2333.2|12
1615536130000|2021-03-12 08:02:10|2333.3|2333|2333.6|2333.3|2333.7|2333.4|2333.3|2333|5
1615536140000|2021-03-12 08:02:20|2333.8|2333.5|2333.2|2332.9|2333.8|2333.5|2333.2|2332.9|2
1615536160000|2021-03-12 08:02:40|2333.4|2333.1|2333.2|2332.9|2333.4|2333.1|2333.2|2332.9|2
1615536170000|2021-03-12 08:02:50|2333.1|2332.8|2333.6|2333.3|2333.6|2333.3|2333.1|2332.8|7
1615536180000|2021-03-12 08:03:00|2333.8|2333.5|2333.2|2332.9|2333.8|2333.5|2333.2|2332.9|3
1615536190000|2021-03-12 08:03:10|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2
1615536200000|2021-03-12 08:03:20|2332.6|2332.3|2332.6|2332.3|2332.7|2332.4|2332.6|2332.3|5
1615536210000|2021-03-12 08:03:30|2332.7|2332.4|2333.1|2332.8|2333.1|2332.8|2332.7|2332.4|9
1615536220000|2021-03-12 08:03:40|2332.1|2331.8|2332.4|2332.1|2332.4|2332.1|2332.1|2331.8|5
1615536230000|2021-03-12 08:03:50|2332.6|2332.3|2332.7|2332.4|2332.8|2332.5|2332.1|2331.8|68
1615536240000|2021-03-12 08:04:00|2332.4|2332.1|2332.2|2331.9|2332.4|2332.1|2332.1|2331.8|21
1615536250000|2021-03-12 08:04:10|2332|2331.7|2332|2331.7|2332.3|2332|2332|2331.7|7
1615536260000|2021-03-12 08:04:20|2331.9|2331.6|2331.9|2331.6|2332.3|2332|2331.9|2331.6|10
1615536270000|2021-03-12 08:04:30|2332.3|2332|2331.7|2331.4|2332.3|2332|2331.3|2331|33
1615536280000|2021-03-12 08:04:40|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2
1615536290000|2021-03-12 08:04:50|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|1
1615536300000|2021-03-12 08:05:00|2331.3|2331|2331.3|2331|2331.6|2331.3|2331.1|2330.8|20
1615536310000|2021-03-12 08:05:10|2330.5|2330.2|2330.3|2330|2330.5|2330.2|2329.5|2329.2|81
1615536320000|2021-03-12 08:05:20|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|1
1615536330000|2021-03-12 08:05:30|2330.5|2330.2|2330.3|2330|2330.5|2330.2|2330.2|2329.9|12
1615536340000|2021-03-12 08:05:40|2330.4|2330.1|2330.3|2330|2330.5|2330.2|2329.9|2329.6|15
1615536350000|2021-03-12 08:05:50|2330|2329.7|2329.7|2329.4|2330|2329.7|2329.5|2329.2|38
1615536360000|2021-03-12 08:06:00|2329.9|2329.6|2330.4|2330.1|2330.4|2330.1|2329.7|2329.4|8
1615536370000|2021-03-12 08:06:10|2330.2|2329.9|2330.5|2330.2|2330.5|2330.2|2330.2|2329.9|2
1615536380000|2021-03-12 08:06:20|2330.1|2329.8|2330.4|2330.1|2330.4|2330.1|2330.1|2329.8|8
1615536400000|2021-03-12 08:06:40|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|1
1615536410000|2021-03-12 08:06:50|2329.4|2329.1|2330.1|2329.8|2330.1|2329.8|2329.4|2329.1|19
1615536420000|2021-03-12 08:07:00|2329.9|2329.6|2330.2|2329.9|2330.2|2329.9|2329.9|2329.6|21
1615536430000|2021-03-12 08:07:10|2329.8|2329.5|2329.8|2329.5|2330.1|2329.8|2329.8|2329.5|3
1615536440000|2021-03-12 08:07:20|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|1
1615536450000|2021-03-12 08:07:30|2329.8|2329.5|2330.3|2330|2330.4|2330.1|2329.8|2329.5|13
1615536460000|2021-03-12 08:07:40|2330.4|2330.1|2330.9|2330.6|2330.9|2330.6|2330.4|2330.1|10
1615536480000|2021-03-12 08:08:00|2330.6|2330.3|2331.1|2330.8|2331.1|2330.8|2330.6|2330.3|4
1615536490000|2021-03-12 08:08:10|2331.3|2331|2332|2331.7|2332|2331.7|2331.3|2331|16
1615536500000|2021-03-12 08:08:20|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2
1615536510000|2021-03-12 08:08:30|2332.3|2332|2332.2|2331.9|2332.3|2332|2332.2|2331.9|4
1615536520000|2021-03-12 08:08:40|2332.5|2332.2|2332.5|2332.2|2332.7|2332.4|2332.5|2332.2|6
1615536540000|2021-03-12 08:09:00|2333.2|2332.9|2333|2332.7|2333.2|2332.9|2333|2332.7|10
1615536550000|2021-03-12 08:09:10|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|5
1615536560000|2021-03-12 08:09:20|2333.3|2333|2333.5|2333.2|2333.5|2333.2|2333.3|2333|11
1615536570000|2021-03-12 08:09:30|2333.6|2333.3|2333.7|2333.4|2333.7|2333.4|2333.6|2333.3|3
1615536580000|2021-03-12 08:09:40|2333.8|2333.5|2334.3|2334|2334.3|2334|2333.8|2333.5|21
1615536590000|2021-03-12 08:09:50|2334.2|2333.9|2333.7|2333.4|2334.2|2333.9|2333.7|2333.4|3
1615536600000|2021-03-12 08:10:00|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.6|2333.3|4
1615536610000|2021-03-12 08:10:10|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|4
1615536630000|2021-03-12 08:10:30|2333.8|2333.5|2334.1|2333.8|2334.1|2333.8|2333.8|2333.5|7
1615536640000|2021-03-12 08:10:40|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|1
1615536650000|2021-03-12 08:10:50|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.9|2333.6|2
1615536660000|2021-03-12 08:11:00|2333.8|2333.5|2333.8|2333.5|2334.3|2334|2333.6|2333.3|8
1615536670000|2021-03-12 08:11:10|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|1
1615536680000|2021-03-12 08:11:20|2334.2|2333.9|2334.6|2334.3|2334.6|2334.3|2334.2|2333.9|11
1615536690000|2021-03-12 08:11:30|2334.7|2334.4|2334.3|2334|2334.7|2334.4|2334|2333.7|13
1615536710000|2021-03-12 08:11:50|2333.8|2333.5|2333.7|2333.4|2333.8|2333.5|2333.6|2333.3|6
1615536720000|2021-03-12 08:12:00|2333.9|2333.6|2333.8|2333.5|2333.9|2333.6|2333.8|2333.5|3
1615536730000|2021-03-12 08:12:10|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2
1615536750000|2021-03-12 08:12:30|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|5
1615536760000|2021-03-12 08:12:40|2332.5|2332.2|2333.1|2332.8|2333.1|2332.8|2332.5|2332.2|2
1615536770000|2021-03-12 08:12:50|2332.6|2332.3|2333|2332.7|2333.1|2332.8|2332.6|2332.3|4
1615536780000|2021-03-12 08:13:00|2332.8|2332.5|2332.6|2332.3|2332.8|2332.5|2332.6|2332.3|5
1615536790000|2021-03-12 08:13:10|2332.2|2331.9|2332|2331.7|2332.3|2332|2332|2331.7|6
1615536800000|2021-03-12 08:13:20|2332.4|2332.1|2331.7|2331.4|2332.4|2332.1|2331.7|2331.4|12
1615536810000|2021-03-12 08:13:30|2331.6|2331.3|2332.1|2331.8|2332.1|2331.8|2331.6|2331.3|8
1615536820000|2021-03-12 08:13:40|2332.2|2331.9|2332.5|2332.2|2332.5|2332.2|2332|2331.7|22
1615536830000|2021-03-12 08:13:50|2332.4|2332.1|2332.5|2332.2|2332.5|2332.2|2332.3|2332|17
1615536840000|2021-03-12 08:14:00|2332.4|2332.1|2331.9|2331.6|2332.4|2332.1|2331.9|2331.6|17
1615536860000|2021-03-12 08:14:20|2331.8|2331.5|2332.5|2332.2|2332.5|2332.2|2331.8|2331.5|11
1615536870000|2021-03-12 08:14:30|2332.7|2332.4|2332.6|2332.3|2332.7|2332.4|2332.6|2332.3|13
1615536880000|2021-03-12 08:14:40|2332.4|2332.1|2332.8|2332.5|2332.8|2332.5|2332.4|2332.1|5
1615536890000|2021-03-12 08:14:50|2333|2332.7|2333.7|2333.4|2333.7|2333.4|2333|2332.7|22
1615536900000|2021-03-12 08:15:00|2333.6|2333.3|2333.3|2333|2333.6|2333.3|2332.8|2332.5|25
1615536910000|2021-03-12 08:15:10|2333|2332.7|2333|2332.7|2333|2332.7|2333|2332.7|3
1615536920000|2021-03-12 08:15:20|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|1
1615536930000|2021-03-12 08:15:30|2333.2|2332.9|2333.9|2333.6|2333.9|2333.6|2333.2|2332.9|2
1615536940000|2021-03-12 08:15:40|2334|2333.7|2333.4|2333.1|2334|2333.7|2333.4|2333.1|6
1615536950000|2021-03-12 08:15:50|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|1
1615536960000|2021-03-12 08:16:00|2334.1|2333.8|2333.5|2333.2|2334.1|2333.8|2333.5|2333.2|3
1615536970000|2021-03-12 08:16:10|2333.1|2332.8|2333|2332.7|2333.2|2332.9|2333|2332.7|41
1615536990000|2021-03-12 08:16:30|2333.3|2333|2333|2332.7|2333.3|2333|2333|2332.7|47
1615537000000|2021-03-12 08:16:40|2333.5|2333.2|2333.8|2333.5|2333.8|2333.5|2333.5|2333.2|18
1615537010000|2021-03-12 08:16:50|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2334|2333.7|4
1615537020000|2021-03-12 08:17:00|2334.2|2333.9|2334.4|2334.1|2334.4|2334.1|2334.2|2333.9|3
1615537030000|2021-03-12 08:17:10|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|3
1615537040000|2021-03-12 08:17:20|2334.8|2334.5|2334.3|2334|2334.9|2334.6|2334.3|2334|5
1615537050000|2021-03-12 08:17:30|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.3|2334|2
1615537060000|2021-03-12 08:17:40|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.3|2334|2
1615537070000|2021-03-12 08:17:50|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|1
1615537080000|2021-03-12 08:18:00|2334|2333.7|2334|2333.7|2334|2333.7|2333.9|2333.6|10
1615537100000|2021-03-12 08:18:20|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2
1615537130000|2021-03-12 08:18:50|2333.1|2332.8|2333.3|2333|2333.5|2333.2|2333.1|2332.8|9
1615537140000|2021-03-12 08:19:00|2333.2|2332.9|2333|2332.7|2333.2|2332.9|2333|2332.7|3
1615537150000|2021-03-12 08:19:10|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2
1615537170000|2021-03-12 08:19:30|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|1
1615537180000|2021-03-12 08:19:40|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|1
1615537190000|2021-03-12 08:19:50|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|2
1615537210000|2021-03-12 08:20:10|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2
1615537220000|2021-03-12 08:20:20|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|8
1615537230000|2021-03-12 08:20:30|2334|2333.7|2333.8|2333.5|2334|2333.7|2333.8|2333.5|3
1615537240000|2021-03-12 08:20:40|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2
1615537250000|2021-03-12 08:20:50|2334|2333.7|2333.6|2333.3|2334|2333.7|2333.6|2333.3|5
1615537270000|2021-03-12 08:21:10|2333.8|2333.5|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|5
1615537300000|2021-03-12 08:21:40|2334.3|2334|2335|2334.7|2335|2334.7|2334.1|2333.8|7
1615537320000|2021-03-12 08:22:00|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.4|2335.1|13
1615537330000|2021-03-12 08:22:10|2335.5|2335.2|2335.5|2335.2|2335.6|2335.3|2335.4|2335.1|7
1615537340000|2021-03-12 08:22:20|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|2
1615537350000|2021-03-12 08:22:30|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|1
1615537360000|2021-03-12 08:22:40|2334.4|2334.1|2335|2334.7|2335|2334.7|2334.4|2334.1|12
1615537370000|2021-03-12 08:22:50|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2
1615537380000|2021-03-12 08:23:00|2335.4|2335.1|2335|2334.7|2335.4|2335.1|2335|2334.7|4
1615537390000|2021-03-12 08:23:10|2334.6|2334.3|2334.4|2334.1|2334.6|2334.3|2334.2|2333.9|10
1615537400000|2021-03-12 08:23:20|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2
1615537410000|2021-03-12 08:23:30|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|9
1615537430000|2021-03-12 08:23:50|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1615537460000|2021-03-12 08:24:20|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2
1615537470000|2021-03-12 08:24:30|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|1
1615537480000|2021-03-12 08:24:40|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|1
1615537500000|2021-03-12 08:25:00|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2334.8|2334.5|3
1615537510000|2021-03-12 08:25:10|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2334.5|2334.2|12
1615537520000|2021-03-12 08:25:20|2335.1|2334.8|2334.7|2334.4|2335.1|2334.8|2334.7|2334.4|8
1615537530000|2021-03-12 08:25:30|||||||||3
1615537540000|2021-03-12 08:25:40|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|3
1615537550000|2021-03-12 08:25:50|2334.2|2333.9|2335.2|2334.9|2335.2|2334.9|2334.2|2333.9|6
1615537560000|2021-03-12 08:26:00|2335.6|2335.3|2335.1|2334.8|2335.6|2335.3|2335.1|2334.8|3
1615537570000|2021-03-12 08:26:10|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2
1615537580000|2021-03-12 08:26:20|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|4
1615537590000|2021-03-12 08:26:30|2334.5|2334.2|2334.7|2334.4|2334.7|2334.4|2334.4|2334.1|4
1615537600000|2021-03-12 08:26:40|2334.2|2333.9|2334|2333.7|2334.2|2333.9|2333.9|2333.6|5
1615537610000|2021-03-12 08:26:50|2333.8|2333.5|2333.7|2333.4|2333.8|2333.5|2333.7|2333.4|2
1615537620000|2021-03-12 08:27:00|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|2
1615537630000|2021-03-12 08:27:10|2333.7|2333.4|2334.1|2333.8|2334.1|2333.8|2333.7|2333.4|3
1615537640000|2021-03-12 08:27:20|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|3
1615537650000|2021-03-12 08:27:30|||||||||1
1615537660000|2021-03-12 08:27:40|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|1
1615537670000|2021-03-12 08:27:50|2333.9|2333.6|2334.1|2333.8|2334.1|2333.8|2333.9|2333.6|4
1615537680000|2021-03-12 08:28:00|2333.9|2333.6|2333.8|2333.5|2333.9|2333.6|2333.8|2333.5|2
1615537690000|2021-03-12 08:28:10|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|1
1615537700000|2021-03-12 08:28:20|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|1
1615537710000|2021-03-12 08:28:30|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|1
1615537720000|2021-03-12 08:28:40|2334.6|2334.3|2335|2334.7|2335|2334.7|2334.6|2334.3|2
1615537730000|2021-03-12 08:28:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2
1615537740000|2021-03-12 08:29:00|||||||||2
1615537770000|2021-03-12 08:29:30|2335.2|2334.9|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|2
1615537800000|2021-03-12 08:30:00|2334.5|2334.2|2334.1|2333.8|2334.5|2334.2|2334.1|2333.8|3
1615537820000|2021-03-12 08:30:20|2334|2333.7|2334.4|2334.1|2334.4|2334.1|2334|2333.7|6
1615537840000|2021-03-12 08:30:40|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|5
1615537860000|2021-03-12 08:31:00|2334|2333.7|2333.8|2333.5|2334|2333.7|2333.8|2333.5|3
1615537880000|2021-03-12 08:31:20|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2
1615537900000|2021-03-12 08:31:40|2333.1|2332.8|2332.9|2332.6|2333.7|2333.4|2332.9|2332.6|13
1615537910000|2021-03-12 08:31:50|2332.8|2332.5|2333|2332.7|2333|2332.7|2332.5|2332.2|4
1615537920000|2021-03-12 08:32:00|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|1
1615537930000|2021-03-12 08:32:10|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|3
1615537940000|2021-03-12 08:32:20|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|1
1615537950000|2021-03-12 08:32:30|2332.8|2332.5|2332.2|2331.9|2332.8|2332.5|2332.2|2331.9|3
1615537960000|2021-03-12 08:32:40|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.5|2331.2|5
1615537970000|2021-03-12 08:32:50|||||||||6
1615537980000|2021-03-12 08:33:00|2331.8|2331.5|2331.9|2331.6|2331.9|2331.6|2331.8|2331.5|4
1615537990000|2021-03-12 08:33:10|2332.2|2331.9|2331.7|2331.4|2332.2|2331.9|2331.7|2331.4|3
1615538000000|2021-03-12 08:33:20|2332.3|2332|2333.2|2332.9|2333.2|2332.9|2332.3|2332|20
1615538010000|2021-03-12 08:33:30|2332.9|2332.6|2333.3|2333|2333.3|2333|2332.9|2332.6|9
1615538020000|2021-03-12 08:33:40|2332.9|2332.6|2332.8|2332.5|2332.9|2332.6|2332.8|2332.5|2
1615538030000|2021-03-12 08:33:50|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|5
1615538040000|2021-03-12 08:34:00|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|1
1615538050000|2021-03-12 08:34:10|2332.7|2332.4|2332.3|2332|2332.7|2332.4|2332.1|2331.8|24
1615538060000|2021-03-12 08:34:20|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2
1615538070000|2021-03-12 08:34:30|2332.4|2332.1|2331.9|2331.6|2332.4|2332.1|2331.9|2331.6|10
1615538090000|2021-03-12 08:34:50|||||||||2
1615538100000|2021-03-12 08:35:00|2332|2331.7|2332.4|2332.1|2332.4|2332.1|2332|2331.7|5
1615538110000|2021-03-12 08:35:10|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|1
1615538120000|2021-03-12 08:35:20|2332.6|2332.3|2332.9|2332.6|2332.9|2332.6|2332.6|2332.3|5
1615538130000|2021-03-12 08:35:30|2332.8|2332.5|2332.5|2332.2|2332.8|2332.5|2332.5|2332.2|11
1615538140000|2021-03-12 08:35:40|2332.7|2332.4|2332.8|2332.5|2332.8|2332.5|2332.7|2332.4|2
1615538170000|2021-03-12 08:36:10|2333|2332.7|2332.5|2332.2|2333|2332.7|2332.5|2332.2|5
1615538180000|2021-03-12 08:36:20|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|1
1615538190000|2021-03-12 08:36:30|2333|2332.7|2333.3|2333|2333.3|2333|2332.7|2332.4|4
1615538200000|2021-03-12 08:36:40|2333|2332.7|2333|2332.7|2333|2332.7|2333|2332.7|1
1615538220000|2021-03-12 08:37:00|2334.3|2334|2333.4|2333.1|2334.3|2334|2333.4|2333.1|4
1615538240000|2021-03-12 08:37:20|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|4
1615538250000|2021-03-12 08:37:30|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|17
1615538260000|2021-03-12 08:37:40|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|5
1615538280000|2021-03-12 08:38:00|2332.7|2332.4|2332.2|2331.9|2332.7|2332.4|2332.2|2331.9|12
1615538290000|2021-03-12 08:38:10|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2
1615538300000|2021-03-12 08:38:20|2332.1|2331.8|2331.9|2331.6|2332.1|2331.8|2331.9|2331.6|8
1615538320000|2021-03-12 08:38:40|||||||||3
1615538330000|2021-03-12 08:38:50|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|1
1615538340000|2021-03-12 08:39:00|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.1|2330.8|7
1615538350000|2021-03-12 08:39:10|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.2|2330.9|16
1615538360000|2021-03-12 08:39:20|||||||||5
1615538370000|2021-03-12 08:39:30|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|1
1615538380000|2021-03-12 08:39:40|2331.6|2331.3|2331.5|2331.2|2331.6|2331.3|2331.5|2331.2|3
1615538390000|2021-03-12 08:39:50|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2331|2330.7|4
1615538400000|2021-03-12 08:40:00|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|1
1615538420000|2021-03-12 08:40:20|||||||||4
1615538430000|2021-03-12 08:40:30|2331.1|2330.8|2331.7|2331.4|2331.7|2331.4|2331.1|2330.8|12
1615538450000|2021-03-12 08:40:50|2331.8|2331.5|2332.3|2332|2332.3|2332|2331.8|2331.5|3
1615538460000|2021-03-12 08:41:00|2332.6|2332.3|2332|2331.7|2332.6|2332.3|2332|2331.7|33
1615538470000|2021-03-12 08:41:10|||||||||1
1615538490000|2021-03-12 08:41:30|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|1
1615538500000|2021-03-12 08:41:40|2332.3|2332|2332.3|2332|2332.3|2332|2332.3|2332|2
1615538520000|2021-03-12 08:42:00|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|1
1615538530000|2021-03-12 08:42:10|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|5
1615538590000|2021-03-12 08:43:10|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|1
1615538600000|2021-03-12 08:43:20|||||||||2
1615538610000|2021-03-12 08:43:30|2330.8|2330.5|2330.6|2330.3|2330.8|2330.5|2330.6|2330.3|16
1615538620000|2021-03-12 08:43:40|2331.1|2330.8|2331.2|2330.9|2331.2|2330.9|2330.9|2330.6|3
1615538630000|2021-03-12 08:43:50|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|1
1615538650000|2021-03-12 08:44:10|||||||||1
1615538690000|2021-03-12 08:44:50|2332.3|2332|2332.3|2332|2332.3|2332|2332.3|2332|1
1615538700000|2021-03-12 08:45:00|2331.8|2331.5|2331.9|2331.6|2332|2331.7|2331.8|2331.5|9
1615538710000|2021-03-12 08:45:10|2332|2331.7|2332.4|2332.1|2332.4|2332.1|2332|2331.7|6
1615538730000|2021-03-12 08:45:30|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|3
1615538740000|2021-03-12 08:45:40|2332.3|2332|2332.3|2332|2332.3|2332|2332.3|2332|12
1615538750000|2021-03-12 08:45:50|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2
1615538760000|2021-03-12 08:46:00|2333.4|2333.1|2333.7|2333.4|2333.7|2333.4|2333.4|2333.1|3
1615538770000|2021-03-12 08:46:10|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2
1615538790000|2021-03-12 08:46:30|2333.8|2333.5|2333.4|2333.1|2333.8|2333.5|2333.4|2333.1|6
1615538800000|2021-03-12 08:46:40|2333|2332.7|2333|2332.7|2333|2332.7|2333|2332.7|1
1615538810000|2021-03-12 08:46:50|||||||||1
1615538830000|2021-03-12 08:47:10|||||||||1
1615538850000|2021-03-12 08:47:30|2332.9|2332.6|2333.5|2333.2|2333.5|2333.2|2332.9|2332.6|6
1615538860000|2021-03-12 08:47:40|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2
1615538880000|2021-03-12 08:48:00|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|1
1615538900000|2021-03-12 08:48:20|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2
1615538920000|2021-03-12 08:48:40|2332.3|2332|2332.3|2332|2332.3|2332|2332.3|2332|3
1615538930000|2021-03-12 08:48:50|2331.8|2331.5|2331.5|2331.2|2331.8|2331.5|2331.5|2331.2|7
1615538940000|2021-03-12 08:49:00|2331.4|2331.1|2329.9|2329.6|2331.4|2331.1|2329.9|2329.6|28
1615538950000|2021-03-12 08:49:10|2329.7|2329.4|2329.7|2329.4|2330|2329.7|2329.3|2329|11
1615538960000|2021-03-12 08:49:20|2329.6|2329.3|2329.9|2329.6|2329.9|2329.6|2329.5|2329.2|10
1615538970000|2021-03-12 08:49:30|2329.7|2329.4|2329.9|2329.6|2330|2329.7|2329.7|2329.4|8
1615538980000|2021-03-12 08:49:40|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|1
1615538990000|2021-03-12 08:49:50|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2
1615539000000|2021-03-12 08:50:00|2329.9|2329.6|2330.4|2330.1|2330.4|2330.1|2329.9|2329.6|5
1615539010000|2021-03-12 08:50:10|2330|2329.7|2329.9|2329.6|2330.5|2330.2|2329.9|2329.6|5
1615539020000|2021-03-12 08:50:20|2329.7|2329.4|2330|2329.7|2330|2329.7|2329.7|2329.4|4
1615539030000|2021-03-12 08:50:30|2329.5|2329.2|2329.4|2329.1|2329.9|2329.6|2329.4|2329.1|3
1615539040000|2021-03-12 08:50:40|2328.4|2328.1|2328.8|2328.5|2328.8|2328.5|2327.8|2327.5|55
1615539060000|2021-03-12 08:51:00|2328.9|2328.6|2328.8|2328.5|2328.9|2328.6|2328.8|2328.5|2
1615539070000|2021-03-12 08:51:10|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|1
1615539080000|2021-03-12 08:51:20|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|1
1615539090000|2021-03-12 08:51:30|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|1
1615539100000|2021-03-12 08:51:40|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|1
1615539110000|2021-03-12 08:51:50|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|1
1615539120000|2021-03-12 08:52:00|2330.3|2330|2330|2329.7|2330.3|2330|2330|2329.7|2
1615539130000|2021-03-12 08:52:10|2329.9|2329.6|2330.8|2330.5|2330.8|2330.5|2329.9|2329.6|2
1615539140000|2021-03-12 08:52:20|2330.9|2330.6|2330.6|2330.3|2331.3|2331|2330.6|2330.3|8
1615539150000|2021-03-12 08:52:30|2330.7|2330.4|2330.4|2330.1|2330.7|2330.4|2330.3|2330|8
1615539160000|2021-03-12 08:52:40|2330.5|2330.2|2330.3|2330|2330.8|2330.5|2330.3|2330|5
1615539170000|2021-03-12 08:52:50|2330.6|2330.3|2330.6|2330.3|2330.7|2330.4|2330.6|2330.3|4
1615539180000|2021-03-12 08:53:00|2330.5|2330.2|2330.7|2330.4|2330.8|2330.5|2330.5|2330.2|4
1615539190000|2021-03-12 08:53:10|2330.6|2330.3|2331.1|2330.8|2331.1|2330.8|2330.6|2330.3|7
1615539200000|2021-03-12 08:53:20|2331.2|2330.9|2330.6|2330.3|2331.3|2331|2330.6|2330.3|6
1615539210000|2021-03-12 08:53:30|||||||||1
1615539220000|2021-03-12 08:53:40|2330.4|2330.1|2330.3|2330|2330.4|2330.1|2330.3|2330|3
1615539230000|2021-03-12 08:53:50|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|5
1615539250000|2021-03-12 08:54:10|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.5|2331.2|2
1615539270000|2021-03-12 08:54:30|2331.2|2330.9|2331.3|2331|2331.3|2331|2330.9|2330.6|15
1615539280000|2021-03-12 08:54:40|2331.5|2331.2|2331.8|2331.5|2331.8|2331.5|2331.5|2331.2|3
1615539290000|2021-03-12 08:54:50|2332.1|2331.8|2332|2331.7|2332.1|2331.8|2332|2331.7|6
1615539300000|2021-03-12 08:55:00|2331.9|2331.6|2331.5|2331.2|2331.9|2331.6|2331.5|2331.2|20
1615539310000|2021-03-12 08:55:10|2331.7|2331.4|2331.4|2331.1|2331.7|2331.4|2331.2|2330.9|13
1615539320000|2021-03-12 08:55:20|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|5
1615539330000|2021-03-12 08:55:30|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|1
1615539340000|2021-03-12 08:55:40|2331.6|2331.3|2332.3|2332|2332.3|2332|2331.6|2331.3|5
1615539350000|2021-03-12 08:55:50|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|3
1615539360000|2021-03-12 08:56:00|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|2
1615539380000|2021-03-12 08:56:20|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|1
1615539410000|2021-03-12 08:56:50|2332.3|2332|2332.3|2332|2332.3|2332|2332.3|2332|1
1615539430000|2021-03-12 08:57:10|2332.2|2331.9|2332.3|2332|2332.3|2332|2332.2|2331.9|2
1615539440000|2021-03-12 08:57:20|||||||||1
1615539450000|2021-03-12 08:57:30|||||||||1
1615539470000|2021-03-12 08:57:50|2331.4|2331.1|2331.7|2331.4|2331.7|2331.4|2331.4|2331.1|5
1615539490000|2021-03-12 08:58:10|2331.8|2331.5|2331.4|2331.1|2331.8|2331.5|2331.4|2331.1|6
1615539500000|2021-03-12 08:58:20|||||||||19
1615539510000|2021-03-12 08:58:30|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|1
1615539520000|2021-03-12 08:58:40|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|4
1615539550000|2021-03-12 08:59:10|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|1
1615539560000|2021-03-12 08:59:20|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|1
1615539580000|2021-03-12 08:59:40|2330.2|2329.9|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|4
1615539590000|2021-03-12 08:59:50|2330|2329.7|2330.3|2330|2330.3|2330|2329.7|2329.4|17
1615539600000|2021-03-12 09:00:00|2330|2329.7|2328.7|2328.4|2330|2329.7|2328.7|2328.4|21
1615539610000|2021-03-12 09:00:10|2328.9|2328.6|2329|2328.7|2329.1|2328.8|2328.7|2328.4|13
1615539620000|2021-03-12 09:00:20|2329.1|2328.8|2329.2|2328.9|2329.5|2329.2|2329.1|2328.8|5
1615539630000|2021-03-12 09:00:30|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|1
1615539640000|2021-03-12 09:00:40|2328.9|2328.6|2329.1|2328.8|2329.2|2328.9|2328.7|2328.4|7
1615539650000|2021-03-12 09:00:50|2329.3|2329|2329.7|2329.4|2329.7|2329.4|2329.3|2329|8
1615539660000|2021-03-12 09:01:00|2329.8|2329.5|2329.8|2329.5|2330|2329.7|2329.8|2329.5|11
1615539670000|2021-03-12 09:01:10|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2
1615539680000|2021-03-12 09:01:20|2330|2329.7|2329|2328.7|2330|2329.7|2328.9|2328.6|6
1615539690000|2021-03-12 09:01:30|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|5
1615539700000|2021-03-12 09:01:40|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|3
1615539710000|2021-03-12 09:01:50|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|5
1615539720000|2021-03-12 09:02:00|2328.7|2328.4|2328.9|2328.6|2328.9|2328.6|2328.7|2328.4|2
1615539730000|2021-03-12 09:02:10|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2329|2328.7|3
1615539750000|2021-03-12 09:02:30|2329.5|2329.2|2329.9|2329.6|2329.9|2329.6|2329.5|2329.2|3
1615539760000|2021-03-12 09:02:40|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|3
1615539770000|2021-03-12 09:02:50|2330.3|2330|2330.3|2330|2330.3|2330|2330.3|2330|3
1615539780000|2021-03-12 09:03:00|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|1
1615539790000|2021-03-12 09:03:10|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|1
1615539800000|2021-03-12 09:03:20|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|1
1615539810000|2021-03-12 09:03:30|2330.3|2330|2330.4|2330.1|2330.4|2330.1|2330.3|2330|7
1615539820000|2021-03-12 09:03:40|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2
1615539830000|2021-03-12 09:03:50|2330.2|2329.9|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|5
1615539850000|2021-03-12 09:04:10|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2
1615539860000|2021-03-12 09:04:20|2329.8|2329.5|2329.7|2329.4|2329.9|2329.6|2329.7|2329.4|5
1615539870000|2021-03-12 09:04:30|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2
1615539880000|2021-03-12 09:04:40|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2
1615539890000|2021-03-12 09:04:50|2329.3|2329|2328.8|2328.5|2329.3|2329|2328.8|2328.5|3
1615539900000|2021-03-12 09:05:00|2329|2328.7|2329.3|2329|2329.3|2329|2329|2328.7|4
1615539910000|2021-03-12 09:05:10|2329.1|2328.8|2329.6|2329.3|2329.6|2329.3|2329.1|2328.8|2
1615539920000|2021-03-12 09:05:20|2329.8|2329.5|2330.2|2329.9|2330.2|2329.9|2329.8|2329.5|4
1615539930000|2021-03-12 09:05:30|2330.5|2330.2|2330.9|2330.6|2330.9|2330.6|2330.5|2330.2|5
1615539940000|2021-03-12 09:05:40|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|1
1615539950000|2021-03-12 09:05:50|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|1
1615539960000|2021-03-12 09:06:00|2330.5|2330.2|2330.3|2330|2330.5|2330.2|2330.3|2330|6
1615539970000|2021-03-12 09:06:10|2330.1|2329.8|2329.9|2329.6|2330.5|2330.2|2329.9|2329.6|14
1615539980000|2021-03-12 09:06:20|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2330|2329.7|7
1615539990000|2021-03-12 09:06:30|2330.3|2330|2330.8|2330.5|2330.8|2330.5|2330.3|2330|2
1615540000000|2021-03-12 09:06:40|2330.3|2330|2330.2|2329.9|2330.3|2330|2330.2|2329.9|5
1615540010000|2021-03-12 09:06:50|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|1
1615540020000|2021-03-12 09:07:00|2330.8|2330.5|2331|2330.7|2331|2330.7|2330.8|2330.5|4
1615540030000|2021-03-12 09:07:10|2331.1|2330.8|2331.7|2331.4|2331.7|2331.4|2331.1|2330.8|3
1615540040000|2021-03-12 09:07:20|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|2
1615540050000|2021-03-12 09:07:30|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|1
1615540060000|2021-03-12 09:07:40|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|1
1615540070000|2021-03-12 09:07:50|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.9|2330.6|2
1615540080000|2021-03-12 09:08:00|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|1
1615540100000|2021-03-12 09:08:20|||||||||1
1615540110000|2021-03-12 09:08:30|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|4
1615540120000|2021-03-12 09:08:40|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2
1615540130000|2021-03-12 09:08:50|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|1
1615540140000|2021-03-12 09:09:00|2332.8|2332.5|2332.2|2331.9|2332.8|2332.5|2332.2|2331.9|4
1615540160000|2021-03-12 09:09:20|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2
1615540180000|2021-03-12 09:09:40|2332.8|2332.5|2332.3|2332|2332.8|2332.5|2332.3|2332|9
1615540190000|2021-03-12 09:09:50|2332.1|2331.8|2332|2331.7|2332.1|2331.8|2332|2331.7|3
1615540220000|2021-03-12 09:10:20|2332.5|2332.2|2332.1|2331.8|2332.5|2332.2|2332.1|2331.8|2
1615540230000|2021-03-12 09:10:30|2332|2331.7|2332.1|2331.8|2332.1|2331.8|2332|2331.7|3
1615540250000|2021-03-12 09:10:50|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|11
1615540260000|2021-03-12 09:11:00|2332.1|2331.8|2332.2|2331.9|2332.6|2332.3|2332.1|2331.8|10
1615540270000|2021-03-12 09:11:10|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|1
1615540280000|2021-03-12 09:11:20|2332.3|2332|2332.6|2332.3|2332.6|2332.3|2332.3|2332|5
1615540290000|2021-03-12 09:11:30|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2
1615540300000|2021-03-12 09:11:40|2332.3|2332|2332|2331.7|2332.3|2332|2332|2331.7|2
1615540310000|2021-03-12 09:11:50|2331.8|2331.5|2332.2|2331.9|2332.2|2331.9|2331.8|2331.5|35
1615540320000|2021-03-12 09:12:00|2332.3|2332|2332.3|2332|2332.3|2332|2332.3|2332|1
1615540330000|2021-03-12 09:12:10|||||||||12
1615540350000|2021-03-12 09:12:30|2332.5|2332.2|2332|2331.7|2332.5|2332.2|2332|2331.7|2
1615540360000|2021-03-12 09:12:40|2332.3|2332|2331.8|2331.5|2332.3|2332|2331.8|2331.5|3
1615540370000|2021-03-12 09:12:50|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|1
1615540380000|2021-03-12 09:13:00|2331.6|2331.3|2331.8|2331.5|2331.8|2331.5|2331.3|2331|11
1615540400000|2021-03-12 09:13:20|2332.1|2331.8|2331.6|2331.3|2332.1|2331.8|2331.6|2331.3|2
1615540430000|2021-03-12 09:13:50|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|1
1615540440000|2021-03-12 09:14:00|2331.2|2330.9|2331.3|2331|2331.3|2331|2331|2330.7|8
1615540450000|2021-03-12 09:14:10|2330.9|2330.6|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|5
1615540460000|2021-03-12 09:14:20|2330.7|2330.4|2330.5|2330.2|2330.7|2330.4|2330.5|2330.2|4
1615540470000|2021-03-12 09:14:30|2330|2329.7|2329.9|2329.6|2330|2329.7|2329.9|2329.6|29
1615540480000|2021-03-12 09:14:40|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330|2329.7|29
1615540500000|2021-03-12 09:15:00|2330.2|2329.9|2330.8|2330.5|2330.8|2330.5|2330.2|2329.9|6
1615540510000|2021-03-12 09:15:10|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|6
1615540520000|2021-03-12 09:15:20|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|4
1615540540000|2021-03-12 09:15:40|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|1
1615540550000|2021-03-12 09:15:50|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|1
1615540560000|2021-03-12 09:16:00|2330.3|2330|2329.6|2329.3|2330.4|2330.1|2329.4|2329.1|15
1615540570000|2021-03-12 09:16:10|2329.3|2329|2329.7|2329.4|2329.7|2329.4|2329.3|2329|4
1615540580000|2021-03-12 09:16:20|2329.3|2329|2329.8|2329.5|2329.8|2329.5|2329.1|2328.8|12
1615540590000|2021-03-12 09:16:30|2330.2|2329.9|2330.5|2330.2|2330.5|2330.2|2330.2|2329.9|7
1615540600000|2021-03-12 09:16:40|2330.2|2329.9|2330.3|2330|2330.5|2330.2|2330.2|2329.9|7
1615540610000|2021-03-12 09:16:50|2330.4|2330.1|2330.2|2329.9|2330.5|2330.2|2330|2329.7|11
1615540620000|2021-03-12 09:17:00|2330.3|2330|2329.8|2329.5|2330.3|2330|2329.8|2329.5|7
1615540630000|2021-03-12 09:17:10|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|1
1615540650000|2021-03-12 09:17:30|2329.4|2329.1|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|3
1615540660000|2021-03-12 09:17:40|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|4
1615540670000|2021-03-12 09:17:50|2329.7|2329.4|2329.1|2328.8|2329.7|2329.4|2329.1|2328.8|3
1615540680000|2021-03-12 09:18:00|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|3
1615540690000|2021-03-12 09:18:10|||||||||3
1615540700000|2021-03-12 09:18:20|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|14
1615540710000|2021-03-12 09:18:30|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|1
1615540720000|2021-03-12 09:18:40|2330|2329.7|2329.9|2329.6|2330|2329.7|2329.6|2329.3|8
1615540740000|2021-03-12 09:19:00|2329.8|2329.5|2329.6|2329.3|2329.8|2329.5|2329.6|2329.3|2
1615540750000|2021-03-12 09:19:10|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|3
1615540770000|2021-03-12 09:19:30|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.5|2329.2|3
1615540780000|2021-03-12 09:19:40|2329.4|2329.1|2329|2328.7|2329.4|2329.1|2329|2328.7|3
1615540790000|2021-03-12 09:19:50|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.5|2329.2|3
1615540810000|2021-03-12 09:20:10|2330.1|2329.8|2330.4|2330.1|2330.4|2330.1|2330.1|2329.8|2
1615540820000|2021-03-12 09:20:20|2329.4|2329.1|2329.6|2329.3|2329.8|2329.5|2329.4|2329.1|19
1615540830000|2021-03-12 09:20:30|||||||||2
1615540840000|2021-03-12 09:20:40|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|1
1615540850000|2021-03-12 09:20:50|2329.8|2329.5|2329.1|2328.8|2330.1|2329.8|2329.1|2328.8|14
1615540860000|2021-03-12 09:21:00|2328.9|2328.6|2328.4|2328.1|2329|2328.7|2328.4|2328.1|13
1615540870000|2021-03-12 09:21:10|||||||||2
1615540880000|2021-03-12 09:21:20|||||||||1
1615540910000|2021-03-12 09:21:50|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|1
1615540930000|2021-03-12 09:22:10|||||||||1
1615540950000|2021-03-12 09:22:30|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2327.9|2327.6|10
1615540960000|2021-03-12 09:22:40|2328|2327.7|2327.8|2327.5|2328|2327.7|2327.8|2327.5|12
1615540980000|2021-03-12 09:23:00|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|2
1615540990000|2021-03-12 09:23:10|2328|2327.7|2327.9|2327.6|2328.1|2327.8|2327.9|2327.6|4
1615541000000|2021-03-12 09:23:20|||||||||2
1615541010000|2021-03-12 09:23:30|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|1
1615541020000|2021-03-12 09:23:40|||||||||1
1615541030000|2021-03-12 09:23:50|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|12
1615541040000|2021-03-12 09:24:00|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|1
1615541050000|2021-03-12 09:24:10|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|4
1615541060000|2021-03-12 09:24:20|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|1
1615541070000|2021-03-12 09:24:30|2327.1|2326.8|2327|2326.7|2327.1|2326.8|2327|2326.7|2
1615541090000|2021-03-12 09:24:50|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|1
1615541100000|2021-03-12 09:25:00|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|5
1615541120000|2021-03-12 09:25:20|2327.8|2327.5|2327.4|2327.1|2327.8|2327.5|2327.4|2327.1|7
1615541130000|2021-03-12 09:25:30|2327.6|2327.3|2328.1|2327.8|2328.1|2327.8|2327.6|2327.3|5
1615541140000|2021-03-12 09:25:40|2327.8|2327.5|2328.3|2328|2328.3|2328|2327.8|2327.5|5
1615541150000|2021-03-12 09:25:50|2327.9|2327.6|2327.7|2327.4|2327.9|2327.6|2327.7|2327.4|6
1615541160000|2021-03-12 09:26:00|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2328|2327.7|2
1615541170000|2021-03-12 09:26:10|2328.4|2328.1|2328.7|2328.4|2328.7|2328.4|2328.4|2328.1|9
1615541180000|2021-03-12 09:26:20|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|3
1615541190000|2021-03-12 09:26:30|2328.8|2328.5|2327.8|2327.5|2328.8|2328.5|2327.8|2327.5|6
1615541210000|2021-03-12 09:26:50|2328.1|2327.8|2327.8|2327.5|2328.1|2327.8|2327.8|2327.5|4
1615541220000|2021-03-12 09:27:00|2327.5|2327.2|2327.2|2326.9|2328|2327.7|2327.2|2326.9|4
1615541230000|2021-03-12 09:27:10|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2
1615541250000|2021-03-12 09:27:30|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|10
1615541260000|2021-03-12 09:27:40|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2
1615541270000|2021-03-12 09:27:50|||||||||1
1615541280000|2021-03-12 09:28:00|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|1
1615541300000|2021-03-12 09:28:20|2327.7|2327.4|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|2
1615541320000|2021-03-12 09:28:40|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|1
1615541330000|2021-03-12 09:28:50|2328.5|2328.2|2328.1|2327.8|2328.6|2328.3|2328.1|2327.8|5
1615541350000|2021-03-12 09:29:10|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2
1615541360000|2021-03-12 09:29:20|2327.5|2327.2|2328.1|2327.8|2328.1|2327.8|2327.3|2327|8
1615541370000|2021-03-12 09:29:30|2328.3|2328|2328.3|2328|2328.3|2328|2328.3|2328|1
1615541380000|2021-03-12 09:29:40|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|1
1615541400000|2021-03-12 09:30:00|2327.8|2327.5|2328|2327.7|2328|2327.7|2327.6|2327.3|13
1615541410000|2021-03-12 09:30:10|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|3
1615541430000|2021-03-12 09:30:30|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2
1615541440000|2021-03-12 09:30:40|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|1
1615541450000|2021-03-12 09:30:50|2328.4|2328.1|2328.9|2328.6|2328.9|2328.6|2328.4|2328.1|5
1615541460000|2021-03-12 09:31:00|||||||||2
1615541490000|2021-03-12 09:31:30|2328.7|2328.4|2328.5|2328.2|2328.7|2328.4|2328.5|2328.2|6
1615541510000|2021-03-12 09:31:50|2329|2328.7|2328.6|2328.3|2329|2328.7|2328.6|2328.3|2
1615541520000|2021-03-12 09:32:00|2329.2|2328.9|2328.5|2328.2|2329.2|2328.9|2328.5|2328.2|4
1615541530000|2021-03-12 09:32:10|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|1
1615541560000|2021-03-12 09:32:40|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.9|2328.6|2
1615541570000|2021-03-12 09:32:50|2328.7|2328.4|2329.3|2329|2329.3|2329|2328.7|2328.4|8
1615541580000|2021-03-12 09:33:00|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|1
1615541610000|2021-03-12 09:33:30|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|13
1615541620000|2021-03-12 09:33:40|2329|2328.7|2328.7|2328.4|2329.2|2328.9|2328.7|2328.4|3
1615541630000|2021-03-12 09:33:50|||||||||9
1615541640000|2021-03-12 09:34:00|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|5
1615541660000|2021-03-12 09:34:20|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.7|2328.4|3
1615541670000|2021-03-12 09:34:30|2328.7|2328.4|2328.9|2328.6|2328.9|2328.6|2328.7|2328.4|16
1615541700000|2021-03-12 09:35:00|2328.8|2328.5|2328.4|2328.1|2328.8|2328.5|2328.4|2328.1|7
1615541710000|2021-03-12 09:35:10|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|4
1615541740000|2021-03-12 09:35:40|2328.4|2328.1|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|4
1615541750000|2021-03-12 09:35:50|2328.7|2328.4|2329|2328.7|2329|2328.7|2328.7|2328.4|5
1615541760000|2021-03-12 09:36:00|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2
1615541770000|2021-03-12 09:36:10|2329|2328.7|2328.8|2328.5|2329|2328.7|2328.8|2328.5|4
1615541780000|2021-03-12 09:36:20|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|5
1615541790000|2021-03-12 09:36:30|2328.8|2328.5|2328.4|2328.1|2328.8|2328.5|2328.4|2328.1|6
1615541820000|2021-03-12 09:37:00|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|1
1615541830000|2021-03-12 09:37:10|2329.4|2329.1|2329|2328.7|2329.4|2329.1|2329|2328.7|2
1615541840000|2021-03-12 09:37:20|2329.2|2328.9|2329.5|2329.2|2329.5|2329.2|2329.2|2328.9|10
1615541850000|2021-03-12 09:37:30|2329.4|2329.1|2329.1|2328.8|2329.4|2329.1|2329.1|2328.8|13
1615541860000|2021-03-12 09:37:40|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2
1615541870000|2021-03-12 09:37:50|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|4
1615541880000|2021-03-12 09:38:00|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2
1615541910000|2021-03-12 09:38:30|||||||||1
1615541920000|2021-03-12 09:38:40|2329.1|2328.8|2329.4|2329.1|2329.4|2329.1|2328.9|2328.6|6
1615541930000|2021-03-12 09:38:50|2328.9|2328.6|2328.6|2328.3|2328.9|2328.6|2328.6|2328.3|13
1615541940000|2021-03-12 09:39:00|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|4
1615541960000|2021-03-12 09:39:20|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2
1615541970000|2021-03-12 09:39:30|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|1
1615541990000|2021-03-12 09:39:50|2328.3|2328|2328.3|2328|2328.3|2328|2328.3|2328|1
1615542000000|2021-03-12 09:40:00|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|1
1615542020000|2021-03-12 09:40:20|2328.7|2328.4|2328.5|2328.2|2328.7|2328.4|2328.5|2328.2|4
1615542030000|2021-03-12 09:40:30|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2328|2327.7|5
1615542040000|2021-03-12 09:40:40|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|5
1615542060000|2021-03-12 09:41:00|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|1
1615542070000|2021-03-12 09:41:10|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|1
1615542090000|2021-03-12 09:41:30|||||||||1
1615542120000|2021-03-12 09:42:00|2328.1|2327.8|2327.8|2327.5|2328.1|2327.8|2327.8|2327.5|2
1615542140000|2021-03-12 09:42:20|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|1
1615542160000|2021-03-12 09:42:40|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|1
1615542210000|2021-03-12 09:43:30|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|1
1615542230000|2021-03-12 09:43:50|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|1
1615542300000|2021-03-12 09:45:00|||||||||3
1615542340000|2021-03-12 09:45:40|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329|2328.7|5
1615542350000|2021-03-12 09:45:50|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|2
1615542360000|2021-03-12 09:46:00|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|1
1615542370000|2021-03-12 09:46:10|||||||||2
1615542400000|2021-03-12 09:46:40|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|1
1615542420000|2021-03-12 09:47:00|2329.7|2329.4|2330.1|2329.8|2330.1|2329.8|2329.7|2329.4|2
1615542440000|2021-03-12 09:47:20|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|1
1615542450000|2021-03-12 09:47:30|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2
1615542460000|2021-03-12 09:47:40|2330.7|2330.4|2331.1|2330.8|2331.1|2330.8|2330.7|2330.4|5
1615542470000|2021-03-12 09:47:50|2330.8|2330.5|2330.3|2330|2330.8|2330.5|2330|2329.7|17
1615542490000|2021-03-12 09:48:10|2330.5|2330.2|2330.1|2329.8|2330.5|2330.2|2330.1|2329.8|16
1615542500000|2021-03-12 09:48:20|2330.5|2330.2|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|17
1615542510000|2021-03-12 09:48:30|2330.3|2330|2330.5|2330.2|2330.5|2330.2|2330.3|2330|14
1615542520000|2021-03-12 09:48:40|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2330.9|2330.6|8
1615542540000|2021-03-12 09:49:00|2331|2330.7|2331.4|2331.1|2331.4|2331.1|2330.8|2330.5|11
1615542550000|2021-03-12 09:49:10|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|1
1615542570000|2021-03-12 09:49:30|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|7
1615542580000|2021-03-12 09:49:40|2331.4|2331.1|2331.3|2331|2331.4|2331.1|2331.3|2331|8
1615542590000|2021-03-12 09:49:50|2331.1|2330.8|2331|2330.7|2331.1|2330.8|2331|2330.7|3
1615542600000|2021-03-12 09:50:00|||||||||3
1615542610000|2021-03-12 09:50:10|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|1
1615542620000|2021-03-12 09:50:20|2330.4|2330.1|2329.6|2329.3|2330.7|2330.4|2329.6|2329.3|9
1615542630000|2021-03-12 09:50:30|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|4
1615542640000|2021-03-12 09:50:40|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|1
1615542650000|2021-03-12 09:50:50|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|4
1615542660000|2021-03-12 09:51:00|2328.8|2328.5|2329|2328.7|2329|2328.7|2328.7|2328.4|4
1615542690000|2021-03-12 09:51:30|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|3
1615542700000|2021-03-12 09:51:40|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|1
1615542710000|2021-03-12 09:51:50|2328.9|2328.6|2329.6|2329.3|2329.6|2329.3|2328.9|2328.6|5
1615542730000|2021-03-12 09:52:10|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2
1615542740000|2021-03-12 09:52:20|2330.2|2329.9|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|7
1615542750000|2021-03-12 09:52:30|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|1
1615542770000|2021-03-12 09:52:50|2330.2|2329.9|2329.9|2329.6|2330.2|2329.9|2329.9|2329.6|9
1615542780000|2021-03-12 09:53:00|2329.4|2329.1|2329.6|2329.3|2330.2|2329.9|2329.4|2329.1|8
1615542790000|2021-03-12 09:53:10|2330.3|2330|2330.3|2330|2330.3|2330|2330.3|2330|1
1615542810000|2021-03-12 09:53:30|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|3
1615542820000|2021-03-12 09:53:40|2329|2328.7|2328.3|2328|2329|2328.7|2328.3|2328|8
1615542830000|2021-03-12 09:53:50|||||||||1
1615542840000|2021-03-12 09:54:00|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|1
1615542850000|2021-03-12 09:54:10|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|4
1615542860000|2021-03-12 09:54:20|2328.7|2328.4|2328.7|2328.4|2328.8|2328.5|2328.1|2327.8|41
1615542870000|2021-03-12 09:54:30|2328.3|2328|2328.7|2328.4|2328.7|2328.4|2328.3|2328|5
1615542880000|2021-03-12 09:54:40|2328.4|2328.1|2328.1|2327.8|2329|2328.7|2327.8|2327.5|39
1615542900000|2021-03-12 09:55:00|2327.8|2327.5|2328.1|2327.8|2328.1|2327.8|2327.7|2327.4|5
1615542920000|2021-03-12 09:55:20|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|1
1615542940000|2021-03-12 09:55:40|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|1
1615542950000|2021-03-12 09:55:50|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2329|2328.7|3
1615542960000|2021-03-12 09:56:00|2328.9|2328.6|2328.2|2327.9|2328.9|2328.6|2328.2|2327.9|9
1615542970000|2021-03-12 09:56:10|2328.3|2328|2328.3|2328|2328.3|2328|2328.3|2328|4
1615542980000|2021-03-12 09:56:20|2327.8|2327.5|2328.3|2328|2328.3|2328|2327.5|2327.2|13
1615543020000|2021-03-12 09:57:00|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2
1615543030000|2021-03-12 09:57:10|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2
1615543060000|2021-03-12 09:57:40|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|1
1615543070000|2021-03-12 09:57:50|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|1
1615543080000|2021-03-12 09:58:00|||||||||1
1615543090000|2021-03-12 09:58:10|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|1
1615543110000|2021-03-12 09:58:30|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|3
1615543120000|2021-03-12 09:58:40|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|3
1615543130000|2021-03-12 09:58:50|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|1
1615543160000|2021-03-12 09:59:20|2330.2|2329.9|2330.4|2330.1|2330.4|2330.1|2330.2|2329.9|5
1615543180000|2021-03-12 09:59:40|2330.2|2329.9|2330|2329.7|2330.2|2329.9|2330|2329.7|9
1615543190000|2021-03-12 09:59:50|2329.9|2329.6|2330.7|2330.4|2330.7|2330.4|2329.8|2329.5|15
1615543200000|2021-03-12 10:00:00|2330.6|2330.3|2330.8|2330.5|2330.9|2330.6|2330.5|2330.2|8
1615543210000|2021-03-12 10:00:10|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|2
1615543220000|2021-03-12 10:00:20|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|1
1615543230000|2021-03-12 10:00:30|2330.8|2330.5|2331.1|2330.8|2331.1|2330.8|2330.8|2330.5|4
1615543240000|2021-03-12 10:00:40|||||||||1
1615543250000|2021-03-12 10:00:50|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2
1615543260000|2021-03-12 10:01:00|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|1
1615543270000|2021-03-12 10:01:10|2329.7|2329.4|2330.1|2329.8|2330.3|2330|2329.4|2329.1|29
1615543280000|2021-03-12 10:01:20|2329.9|2329.6|2330.1|2329.8|2330.1|2329.8|2329.8|2329.5|7
1615543300000|2021-03-12 10:01:40|2329.6|2329.3|2330.2|2329.9|2330.2|2329.9|2329.4|2329.1|19
1615543310000|2021-03-12 10:01:50|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|1
1615543350000|2021-03-12 10:02:30|2329.4|2329.1|2328.9|2328.6|2329.4|2329.1|2328.9|2328.6|12
1615543360000|2021-03-12 10:02:40|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|1
1615543370000|2021-03-12 10:02:50|2328.9|2328.6|2329.5|2329.2|2329.5|2329.2|2328.9|2328.6|7
1615543380000|2021-03-12 10:03:00|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|1
1615543390000|2021-03-12 10:03:10|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|16
1615543400000|2021-03-12 10:03:20|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|4
1615543410000|2021-03-12 10:03:30|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|4
1615543420000|2021-03-12 10:03:40|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|1
1615543430000|2021-03-12 10:03:50|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2330|2329.7|10
1615543440000|2021-03-12 10:04:00|2330|2329.7|2330|2329.7|2330|2329.7|2329.6|2329.3|8
1615543450000|2021-03-12 10:04:10|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|3
1615543460000|2021-03-12 10:04:20|2330.2|2329.9|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|3
1615543470000|2021-03-12 10:04:30|||||||||5
1615543480000|2021-03-12 10:04:40|2329.8|2329.5|2329.1|2328.8|2329.8|2329.5|2329.1|2328.8|7
1615543500000|2021-03-12 10:05:00|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|7
1615543510000|2021-03-12 10:05:10|2328.8|2328.5|2329.7|2329.4|2329.7|2329.4|2328.8|2328.5|43
1615543520000|2021-03-12 10:05:20|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|2
1615543530000|2021-03-12 10:05:30|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|1
1615543540000|2021-03-12 10:05:40|2329.2|2328.9|2328.9|2328.6|2329.2|2328.9|2328.9|2328.6|20
1615543560000|2021-03-12 10:06:00|2328.8|2328.5|2328.5|2328.2|2328.8|2328.5|2328.2|2327.9|23
1615543570000|2021-03-12 10:06:10|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|1
1615543600000|2021-03-12 10:06:40|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|1
1615543630000|2021-03-12 10:07:10|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|2
1615543640000|2021-03-12 10:07:20|||||||||1
1615543650000|2021-03-12 10:07:30|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|1
1615543670000|2021-03-12 10:07:50|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.3|2328|14
1615543680000|2021-03-12 10:08:00|2328.7|2328.4|2329.3|2329|2329.3|2329|2328.7|2328.4|19
1615543690000|2021-03-12 10:08:10|2329.2|2328.9|2329|2328.7|2329.2|2328.9|2329|2328.7|3
1615543700000|2021-03-12 10:08:20|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|1
1615543710000|2021-03-12 10:08:30|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.9|2328.6|2
1615543720000|2021-03-12 10:08:40|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|1
1615543740000|2021-03-12 10:09:00|2328.9|2328.6|2328.5|2328.2|2328.9|2328.6|2328.5|2328.2|6
1615543760000|2021-03-12 10:09:20|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|3
1615543770000|2021-03-12 10:09:30|2329.1|2328.8|2328.9|2328.6|2329.1|2328.8|2328.9|2328.6|3
1615543780000|2021-03-12 10:09:40|||||||||6
1615543790000|2021-03-12 10:09:50|2329.1|2328.8|2329.3|2329|2329.3|2329|2329.1|2328.8|6
1615543800000|2021-03-12 10:10:00|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|1
1615543810000|2021-03-12 10:10:10|2329.7|2329.4|2329.9|2329.6|2329.9|2329.6|2329.7|2329.4|10
1615543820000|2021-03-12 10:10:20|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|1
1615543860000|2021-03-12 10:11:00|2329.1|2328.8|2329.3|2329|2329.3|2329|2329.1|2328.8|3
1615543880000|2021-03-12 10:11:20|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|1
1615543890000|2021-03-12 10:11:30|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|1
1615543900000|2021-03-12 10:11:40|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|1
1615543910000|2021-03-12 10:11:50|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|1
1615543950000|2021-03-12 10:12:30|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|1
1615544000000|2021-03-12 10:13:20|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2
1615544010000|2021-03-12 10:13:30|||||||||2
1615544020000|2021-03-12 10:13:40|2329.1|2328.8|2329.2|2328.9|2329.2|2328.9|2329.1|2328.8|3
1615544030000|2021-03-12 10:13:50|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|1
1615544040000|2021-03-12 10:14:00|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|3
1615544050000|2021-03-12 10:14:10|2329.1|2328.8|2328.7|2328.4|2329.1|2328.8|2328.7|2328.4|10
1615544060000|2021-03-12 10:14:20|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2
1615544070000|2021-03-12 10:14:30|2329.3|2329|2329.6|2329.3|2329.6|2329.3|2329.3|2329|4
1615544080000|2021-03-12 10:14:40|2329.2|2328.9|2329.2|2328.9|2329.3|2329|2329.2|2328.9|10
1615544090000|2021-03-12 10:14:50|2329|2328.7|2329.2|2328.9|2329.2|2328.9|2329|2328.7|5
1615544100000|2021-03-12 10:15:00|2329|2328.7|2329|2328.7|2329|2328.7|2328.8|2328.5|4
1615544110000|2021-03-12 10:15:10|2328.9|2328.6|2328.7|2328.4|2329|2328.7|2328.7|2328.4|6
1615544130000|2021-03-12 10:15:30|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|3
1615544150000|2021-03-12 10:15:50|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2
1615544170000|2021-03-12 10:16:10|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2
1615544180000|2021-03-12 10:16:20|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2
1615544210000|2021-03-12 10:16:50|2328.3|2328|2328.9|2328.6|2328.9|2328.6|2328.3|2328|7
1615544220000|2021-03-12 10:17:00|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|3
1615544240000|2021-03-12 10:17:20|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|5
1615544250000|2021-03-12 10:17:30|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|6
1615544260000|2021-03-12 10:17:40|2328|2327.7|2327.8|2327.5|2328|2327.7|2327.5|2327.2|9
1615544270000|2021-03-12 10:17:50|||||||||1
1615544280000|2021-03-12 10:18:00|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2
1615544300000|2021-03-12 10:18:20|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|3
1615544310000|2021-03-12 10:18:30|2327.4|2327.1|2327.1|2326.8|2327.4|2327.1|2327.1|2326.8|23
1615544320000|2021-03-12 10:18:40|||||||||6
1615544330000|2021-03-12 10:18:50|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|3
1615544340000|2021-03-12 10:19:00|2327.5|2327.2|2327.2|2326.9|2327.7|2327.4|2327.2|2326.9|10
1615544360000|2021-03-12 10:19:20|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|4
1615544370000|2021-03-12 10:19:30|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|2
1615544390000|2021-03-12 10:19:50|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|5
1615544400000|2021-03-12 10:20:00|||||||||2
1615544410000|2021-03-12 10:20:10|2326.5|2326.2|2327.4|2327.1|2327.4|2327.1|2326.5|2326.2|10
1615544420000|2021-03-12 10:20:20|2327.6|2327.3|2326.9|2326.6|2327.6|2327.3|2326.9|2326.6|9
1615544430000|2021-03-12 10:20:30|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|1
1615544440000|2021-03-12 10:20:40|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|5
1615544450000|2021-03-12 10:20:50|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2
1615544460000|2021-03-12 10:21:00|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|1
1615544480000|2021-03-12 10:21:20|2326.7|2326.4|2327.3|2327|2327.3|2327|2326.7|2326.4|4
1615544490000|2021-03-12 10:21:30|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|3
1615544510000|2021-03-12 10:21:50|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|18
1615544520000|2021-03-12 10:22:00|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|5
1615544540000|2021-03-12 10:22:20|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|3
1615544550000|2021-03-12 10:22:30|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2
1615544570000|2021-03-12 10:22:50|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|3
1615544580000|2021-03-12 10:23:00|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|3
1615544600000|2021-03-12 10:23:20|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|6
1615544610000|2021-03-12 10:23:30|2327.1|2326.8|2326.6|2326.3|2327.1|2326.8|2326.6|2326.3|8
1615544620000|2021-03-12 10:23:40|2327.1|2326.8|2326.9|2326.6|2327.2|2326.9|2326.9|2326.6|6
1615544630000|2021-03-12 10:23:50|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|1
1615544640000|2021-03-12 10:24:00|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2
1615544650000|2021-03-12 10:24:10|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|1
1615544660000|2021-03-12 10:24:20|2327.8|2327.5|2328.3|2328|2328.3|2328|2327.8|2327.5|22
1615544670000|2021-03-12 10:24:30|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2
1615544680000|2021-03-12 10:24:40|||||||||5
1615544690000|2021-03-12 10:24:50|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|3
1615544700000|2021-03-12 10:25:00|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|4
1615544710000|2021-03-12 10:25:10|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2
1615544720000|2021-03-12 10:25:20|2326.7|2326.4|2326.5|2326.2|2326.7|2326.4|2326.5|2326.2|4
1615544730000|2021-03-12 10:25:30|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|3
1615544740000|2021-03-12 10:25:40|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|9
1615544760000|2021-03-12 10:26:00|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.3|2327|7
1615544770000|2021-03-12 10:26:10|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2
1615544790000|2021-03-12 10:26:30|||||||||2
1615544800000|2021-03-12 10:26:40|||||||||2
1615544810000|2021-03-12 10:26:50|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2
1615544850000|2021-03-12 10:27:30|2327.2|2326.9|2326.9|2326.6|2327.2|2326.9|2326.9|2326.6|3
1615544870000|2021-03-12 10:27:50|||||||||1
1615544880000|2021-03-12 10:28:00|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|3
1615544890000|2021-03-12 10:28:10|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|1
1615544900000|2021-03-12 10:28:20|2326.7|2326.4|2327.1|2326.8|2327.1|2326.8|2326.7|2326.4|8
1615544910000|2021-03-12 10:28:30|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|1
1615544920000|2021-03-12 10:28:40|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|1
1615544930000|2021-03-12 10:28:50|||||||||1
1615544950000|2021-03-12 10:29:10|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|1
1615544960000|2021-03-12 10:29:20|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|1
1615544970000|2021-03-12 10:29:30|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|1
1615544990000|2021-03-12 10:29:50|2327.9|2327.6|2328.4|2328.1|2328.4|2328.1|2327.9|2327.6|2
1615545000000|2021-03-12 10:30:00|2328.5|2328.2|2327.8|2327.5|2328.5|2328.2|2327.8|2327.5|6
1615545010000|2021-03-12 10:30:10|2328.1|2327.8|2328.9|2328.6|2328.9|2328.6|2328.1|2327.8|16
1615545020000|2021-03-12 10:30:20|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|1
1615545030000|2021-03-12 10:30:30|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|4
1615545040000|2021-03-12 10:30:40|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|1
1615545050000|2021-03-12 10:30:50|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|1
1615545060000|2021-03-12 10:31:00|2329.2|2328.9|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|3
1615545070000|2021-03-12 10:31:10|2329.5|2329.2|2329.7|2329.4|2329.7|2329.4|2329.4|2329.1|10
1615545080000|2021-03-12 10:31:20|2329.6|2329.3|2329.3|2329|2329.6|2329.3|2329.2|2328.9|13
1615545090000|2021-03-12 10:31:30|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2
1615545100000|2021-03-12 10:31:40|||||||||1
1615545120000|2021-03-12 10:32:00|2329|2328.7|2328.5|2328.2|2329|2328.7|2328.5|2328.2|10
1615545130000|2021-03-12 10:32:10|2329|2328.7|2329.3|2329|2329.3|2329|2329|2328.7|6
1615545140000|2021-03-12 10:32:20|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2
1615545150000|2021-03-12 10:32:30|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2
1615545170000|2021-03-12 10:32:50|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|2
1615545200000|2021-03-12 10:33:20|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|1
1615545220000|2021-03-12 10:33:40|2329.7|2329.4|2329.9|2329.6|2329.9|2329.6|2329.7|2329.4|4
1615545230000|2021-03-12 10:33:50|2330.3|2330|2330.3|2330|2330.3|2330|2330.3|2330|1
1615545250000|2021-03-12 10:34:10|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|3
1615545260000|2021-03-12 10:34:20|2331|2330.7|2331.3|2331|2331.3|2331|2331|2330.7|4
1615545270000|2021-03-12 10:34:30|2331.5|2331.2|2331.7|2331.4|2331.7|2331.4|2331.3|2331|5
1615545280000|2021-03-12 10:34:40|2331.3|2331|2331.3|2331|2331.5|2331.2|2331.3|2331|5
1615545290000|2021-03-12 10:34:50|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|2
1615545300000|2021-03-12 10:35:00|2331.6|2331.3|2330.9|2330.6|2331.6|2331.3|2330.5|2330.2|33
1615545310000|2021-03-12 10:35:10|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|1
1615545320000|2021-03-12 10:35:20|2331.2|2330.9|2330.8|2330.5|2331.2|2330.9|2330.8|2330.5|4
1615545330000|2021-03-12 10:35:30|2331.2|2330.9|2331.4|2331.1|2331.5|2331.2|2331.2|2330.9|18
1615545340000|2021-03-12 10:35:40|||||||||1
1615545350000|2021-03-12 10:35:50|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|3
1615545360000|2021-03-12 10:36:00|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|2
1615545390000|2021-03-12 10:36:30|||||||||1
1615545400000|2021-03-12 10:36:40|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|1
1615545410000|2021-03-12 10:36:50|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|1
1615545420000|2021-03-12 10:37:00|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|1
1615545430000|2021-03-12 10:37:10|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|4
1615545440000|2021-03-12 10:37:20|2331.9|2331.6|2332|2331.7|2332|2331.7|2331.9|2331.6|12
1615545450000|2021-03-12 10:37:30|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|1
1615545460000|2021-03-12 10:37:40|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|3
1615545470000|2021-03-12 10:37:50|2332.4|2332.1|2331.9|2331.6|2332.4|2332.1|2331.9|2331.6|18
1615545480000|2021-03-12 10:38:00|2331.6|2331.3|2332|2331.7|2332|2331.7|2331.6|2331.3|2
1615545490000|2021-03-12 10:38:10|2331.5|2331.2|2332.1|2331.8|2332.1|2331.8|2331.2|2330.9|21
1615545500000|2021-03-12 10:38:20|2331.7|2331.4|2331.5|2331.2|2331.7|2331.4|2331.5|2331.2|3
1615545510000|2021-03-12 10:38:30|2331.4|2331.1|2331.2|2330.9|2331.4|2331.1|2331.2|2330.9|4
1615545520000|2021-03-12 10:38:40|2330.6|2330.3|2329.9|2329.6|2330.6|2330.3|2329.9|2329.6|22
1615545530000|2021-03-12 10:38:50|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|6
1615545540000|2021-03-12 10:39:00|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|1
1615545550000|2021-03-12 10:39:10|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|1
1615545560000|2021-03-12 10:39:20|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|10
1615545570000|2021-03-12 10:39:30|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2
1615545580000|2021-03-12 10:39:40|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|1
1615545590000|2021-03-12 10:39:50|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.8|2330.5|2
1615545620000|2021-03-12 10:40:20|2330.2|2329.9|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|4
1615545630000|2021-03-12 10:40:30|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|8
1615545640000|2021-03-12 10:40:40|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|6
1615545660000|2021-03-12 10:41:00|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|1
1615545670000|2021-03-12 10:41:10|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|1
1615545710000|2021-03-12 10:41:50|2330.7|2330.4|2330.8|2330.5|2330.8|2330.5|2330.7|2330.4|2
1615545720000|2021-03-12 10:42:00|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|1
1615545780000|2021-03-12 10:43:00|2331.7|2331.4|2331.2|2330.9|2331.7|2331.4|2331.2|2330.9|2
1615545810000|2021-03-12 10:43:30|2332|2331.7|2331.8|2331.5|2332|2331.7|2331.8|2331.5|3
1615545830000|2021-03-12 10:43:50|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|5
1615545840000|2021-03-12 10:44:00|2332.5|2332.2|2332.6|2332.3|2332.6|2332.3|2332.5|2332.2|4
1615545850000|2021-03-12 10:44:10|||||||||2
1615545860000|2021-03-12 10:44:20|2332.3|2332|2332.3|2332|2332.3|2332|2332.3|2332|2
1615545900000|2021-03-12 10:45:00|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|1
1615545910000|2021-03-12 10:45:10|2332.3|2332|2332.3|2332|2332.3|2332|2332.3|2332|3
1615545940000|2021-03-12 10:45:40|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.6|2332.3|8
1615545950000|2021-03-12 10:45:50|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|4
1615545960000|2021-03-12 10:46:00|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2
1615545970000|2021-03-12 10:46:10|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|1
1615545980000|2021-03-12 10:46:20|2333|2332.7|2333.2|2332.9|2333.2|2332.9|2333|2332.7|9
1615545990000|2021-03-12 10:46:30|2332.6|2332.3|2333|2332.7|2333|2332.7|2332.2|2331.9|25
1615546020000|2021-03-12 10:47:00|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2
1615546060000|2021-03-12 10:47:40|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|5
1615546070000|2021-03-12 10:47:50|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|5
1615546080000|2021-03-12 10:48:00|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|1
1615546110000|2021-03-12 10:48:30|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|1
1615546120000|2021-03-12 10:48:40|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|1
1615546130000|2021-03-12 10:48:50|2333.4|2333.1|2333.1|2332.8|2333.4|2333.1|2333.1|2332.8|7
1615546140000|2021-03-12 10:49:00|2333|2332.7|2332.8|2332.5|2333|2332.7|2332.8|2332.5|5
1615546180000|2021-03-12 10:49:40|2332|2331.7|2332.3|2332|2332.3|2332|2331.9|2331.6|5
1615546200000|2021-03-12 10:50:00|2332.5|2332.2|2332.6|2332.3|2332.6|2332.3|2332.5|2332.2|5
1615546220000|2021-03-12 10:50:20|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|1
1615546230000|2021-03-12 10:50:30|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|1
1615546240000|2021-03-12 10:50:40|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2
1615546250000|2021-03-12 10:50:50|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2
1615546270000|2021-03-12 10:51:10|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|1
1615546290000|2021-03-12 10:51:30|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|3
1615546300000|2021-03-12 10:51:40|2332.2|2331.9|2332|2331.7|2332.2|2331.9|2331.7|2331.4|6
1615546320000|2021-03-12 10:52:00|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2
1615546330000|2021-03-12 10:52:10|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|1
1615546340000|2021-03-12 10:52:20|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2
1615546370000|2021-03-12 10:52:50|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|1
1615546380000|2021-03-12 10:53:00|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2
1615546410000|2021-03-12 10:53:30|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2
1615546430000|2021-03-12 10:53:50|2330.7|2330.4|2331.3|2331|2331.3|2331|2330.7|2330.4|3
1615546450000|2021-03-12 10:54:10|2330.7|2330.4|2331.1|2330.8|2331.1|2330.8|2330.7|2330.4|3
1615546460000|2021-03-12 10:54:20|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2
1615546480000|2021-03-12 10:54:40|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2
1615546490000|2021-03-12 10:54:50|||||||||1
1615546510000|2021-03-12 10:55:10|2330.3|2330|2330.2|2329.9|2330.3|2330|2330.2|2329.9|4
1615546520000|2021-03-12 10:55:20|2330.8|2330.5|2330.2|2329.9|2330.8|2330.5|2330.2|2329.9|3
1615546530000|2021-03-12 10:55:30|2330.5|2330.2|2330.2|2329.9|2330.5|2330.2|2330.2|2329.9|8
1615546540000|2021-03-12 10:55:40|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|3
1615546560000|2021-03-12 10:56:00|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|3
1615546570000|2021-03-12 10:56:10|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|1
1615546590000|2021-03-12 10:56:30|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|1
1615546600000|2021-03-12 10:56:40|||||||||1
1615546610000|2021-03-12 10:56:50|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|1
1615546620000|2021-03-12 10:57:00|2331.1|2330.8|2330.9|2330.6|2331.1|2330.8|2330.9|2330.6|3
1615546630000|2021-03-12 10:57:10|2331.1|2330.8|2331.1|2330.8|2331.3|2331|2331|2330.7|8
1615546640000|2021-03-12 10:57:20|2331|2330.7|2330.8|2330.5|2331|2330.7|2330.7|2330.4|7
1615546690000|2021-03-12 10:58:10|||||||||4
1615546710000|2021-03-12 10:58:30|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|1
1615546720000|2021-03-12 10:58:40|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|1
1615546730000|2021-03-12 10:58:50|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|1
1615546740000|2021-03-12 10:59:00|2331.4|2331.1|2331.1|2330.8|2331.4|2331.1|2331.1|2330.8|14
1615546760000|2021-03-12 10:59:20|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|1
1615546770000|2021-03-12 10:59:30|2331.6|2331.3|2331.1|2330.8|2331.6|2331.3|2331.1|2330.8|2
1615546790000|2021-03-12 10:59:50|||||||||1
1615546800000|2021-03-12 11:00:00|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|3
1615546810000|2021-03-12 11:00:10|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.8|2330.5|4
1615546820000|2021-03-12 11:00:20|2330.4|2330.1|2330|2329.7|2330.5|2330.2|2330|2329.7|16
1615546830000|2021-03-12 11:00:30|||||||||1
1615546840000|2021-03-12 11:00:40|2330.4|2330.1|2330.8|2330.5|2330.8|2330.5|2330.4|2330.1|4
1615546850000|2021-03-12 11:00:50|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2
1615546860000|2021-03-12 11:01:00|2330.4|2330.1|2330.2|2329.9|2330.4|2330.1|2330.2|2329.9|2
1615546870000|2021-03-12 11:01:10|2330|2329.7|2330.5|2330.2|2330.5|2330.2|2330|2329.7|3
1615546920000|2021-03-12 11:02:00|2330.1|2329.8|2329.9|2329.6|2330.1|2329.8|2329.9|2329.6|26
1615546930000|2021-03-12 11:02:10|2329.8|2329.5|2329.7|2329.4|2329.8|2329.5|2329.7|2329.4|5
1615546940000|2021-03-12 11:02:20|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.5|2329.2|4
1615546950000|2021-03-12 11:02:30|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|2
1615546960000|2021-03-12 11:02:40|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2329.1|2328.8|6
1615546970000|2021-03-12 11:02:50|2329.2|2328.9|2328.9|2328.6|2329.2|2328.9|2328.9|2328.6|10
1615546990000|2021-03-12 11:03:10|2329|2328.7|2329|2328.7|2329.1|2328.8|2329|2328.7|7
1615547000000|2021-03-12 11:03:20|2328.9|2328.6|2329.3|2329|2329.3|2329|2328.9|2328.6|2
1615547010000|2021-03-12 11:03:30|||||||||1
1615547020000|2021-03-12 11:03:40|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2
1615547040000|2021-03-12 11:04:00|2329.8|2329.5|2329.6|2329.3|2329.8|2329.5|2329.6|2329.3|2
1615547050000|2021-03-12 11:04:10|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2
1615547060000|2021-03-12 11:04:20|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2
1615547070000|2021-03-12 11:04:30|2330.3|2330|2330.5|2330.2|2330.5|2330.2|2330.3|2330|3
1615547080000|2021-03-12 11:04:40|2330.3|2330|2330.7|2330.4|2330.7|2330.4|2330.3|2330|3
1615547090000|2021-03-12 11:04:50|2330.8|2330.5|2331|2330.7|2331|2330.7|2330.7|2330.4|4
1615547100000|2021-03-12 11:05:00|2330.8|2330.5|2331.1|2330.8|2331.3|2331|2330.8|2330.5|7
1615547110000|2021-03-12 11:05:10|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.9|2330.6|6
1615547140000|2021-03-12 11:05:40|||||||||26
1615547160000|2021-03-12 11:06:00|2330.1|2329.8|2329.3|2329|2330.1|2329.8|2329.3|2329|2
1615547170000|2021-03-12 11:06:10|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|5
1615547190000|2021-03-12 11:06:30|2329.9|2329.6|2330.7|2330.4|2330.7|2330.4|2329.9|2329.6|5
1615547200000|2021-03-12 11:06:40|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2
1615547210000|2021-03-12 11:06:50|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|1
1615547230000|2021-03-12 11:07:10|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2
1615547240000|2021-03-12 11:07:20|||||||||1
1615547270000|2021-03-12 11:07:50|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|2
1615547280000|2021-03-12 11:08:00|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|1
1615547290000|2021-03-12 11:08:10|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2331|2330.7|3
1615547300000|2021-03-12 11:08:20|||||||||5
1615547310000|2021-03-12 11:08:30|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|1
1615547330000|2021-03-12 11:08:50|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|1
1615547340000|2021-03-12 11:09:00|2331.2|2330.9|2331.4|2331.1|2331.9|2331.6|2331.2|2330.9|10
1615547350000|2021-03-12 11:09:10|2331.3|2331|2331.4|2331.1|2331.6|2331.3|2331.3|2331|5
1615547360000|2021-03-12 11:09:20|||||||||1
1615547370000|2021-03-12 11:09:30|2331.2|2330.9|2331.1|2330.8|2331.2|2330.9|2331.1|2330.8|3
1615547380000|2021-03-12 11:09:40|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|1
1615547390000|2021-03-12 11:09:50|||||||||51
1615547400000|2021-03-12 11:10:00|2330.3|2330|2330.2|2329.9|2330.3|2330|2330.2|2329.9|3
1615547410000|2021-03-12 11:10:10|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2
1615547430000|2021-03-12 11:10:30|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|12
1615547450000|2021-03-12 11:10:50|2330.7|2330.4|2330.2|2329.9|2330.7|2330.4|2330.2|2329.9|2
1615547470000|2021-03-12 11:11:10|2329.8|2329.5|2330.3|2330|2330.4|2330.1|2329.7|2329.4|13
1615547490000|2021-03-12 11:11:30|2330.4|2330.1|2330.6|2330.3|2330.6|2330.3|2330.4|2330.1|4
1615547500000|2021-03-12 11:11:40|2330.5|2330.2|2331.2|2330.9|2331.3|2331|2330.4|2330.1|6
1615547510000|2021-03-12 11:11:50|2331.3|2331|2331.1|2330.8|2331.3|2331|2331.1|2330.8|4
1615547520000|2021-03-12 11:12:00|2331.4|2331.1|2330.8|2330.5|2331.4|2331.1|2330.8|2330.5|9
1615547530000|2021-03-12 11:12:10|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|1
1615547540000|2021-03-12 11:12:20|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.4|2331.1|5
1615547550000|2021-03-12 11:12:30|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|1
1615547560000|2021-03-12 11:12:40|2331.6|2331.3|2331.3|2331|2331.6|2331.3|2331.3|2331|3
1615547580000|2021-03-12 11:13:00|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.9|2330.6|3
1615547590000|2021-03-12 11:13:10|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.9|2330.6|5
1615547600000|2021-03-12 11:13:20|2331.1|2330.8|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|4
1615547620000|2021-03-12 11:13:40|||||||||1
1615547640000|2021-03-12 11:14:00|2330.9|2330.6|2330.6|2330.3|2330.9|2330.6|2330.6|2330.3|3
1615547670000|2021-03-12 11:14:30|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|1
1615547680000|2021-03-12 11:14:40|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|1
1615547700000|2021-03-12 11:15:00|2330.5|2330.2|2330.6|2330.3|2330.9|2330.6|2330.5|2330.2|3
1615547710000|2021-03-12 11:15:10|2330.9|2330.6|2330.6|2330.3|2330.9|2330.6|2330.5|2330.2|8
1615547720000|2021-03-12 11:15:20|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2
1615547740000|2021-03-12 11:15:40|2330.7|2330.4|2330.3|2330|2330.7|2330.4|2330.3|2330|5
1615547750000|2021-03-12 11:15:50|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|1
1615547760000|2021-03-12 11:16:00|2330.3|2330|2329.8|2329.5|2330.3|2330|2329.8|2329.5|6
1615547770000|2021-03-12 11:16:10|2329.5|2329.2|2329.3|2329|2329.5|2329.2|2329.3|2329|4
1615547780000|2021-03-12 11:16:20|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|5
1615547790000|2021-03-12 11:16:30|2328.3|2328|2328.3|2328|2328.3|2328|2328.3|2328|7
1615547800000|2021-03-12 11:16:40|2328.5|2328.2|2329|2328.7|2329|2328.7|2328.5|2328.2|7
1615547830000|2021-03-12 11:17:10|2328.7|2328.4|2328.4|2328.1|2328.7|2328.4|2328.4|2328.1|5
1615547840000|2021-03-12 11:17:20|2328.8|2328.5|2328.7|2328.4|2328.8|2328.5|2328.7|2328.4|2
1615547850000|2021-03-12 11:17:30|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|1
1615547860000|2021-03-12 11:17:40|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2329|2328.7|4
1615547880000|2021-03-12 11:18:00|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|4
1615547890000|2021-03-12 11:18:10|2329.6|2329.3|2329.8|2329.5|2329.8|2329.5|2329.6|2329.3|6
1615547900000|2021-03-12 11:18:20|2329.9|2329.6|2330.1|2329.8|2330.1|2329.8|2329.9|2329.6|3
1615547910000|2021-03-12 11:18:30|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|4
1615547920000|2021-03-12 11:18:40|2330.3|2330|2330.4|2330.1|2330.4|2330.1|2330.3|2330|3
1615547940000|2021-03-12 11:19:00|2330.9|2330.6|2330.2|2329.9|2330.9|2330.6|2330.2|2329.9|6
1615547960000|2021-03-12 11:19:20|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|1
1615547980000|2021-03-12 11:19:40|||||||||1
1615547990000|2021-03-12 11:19:50|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.7|2330.4|5
1615548010000|2021-03-12 11:20:10|2331.1|2330.8|2330.9|2330.6|2331.2|2330.9|2330.9|2330.6|7
1615548030000|2021-03-12 11:20:30|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|1
1615548040000|2021-03-12 11:20:40|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2
1615548050000|2021-03-12 11:20:50|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|1
1615548070000|2021-03-12 11:21:10|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|4
1615548100000|2021-03-12 11:21:40|2329.9|2329.6|2330.1|2329.8|2330.1|2329.8|2329.7|2329.4|7
1615548120000|2021-03-12 11:22:00|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|3
1615548140000|2021-03-12 11:22:20|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|1
1615548150000|2021-03-12 11:22:30|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|1
1615548180000|2021-03-12 11:23:00|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|7
1615548190000|2021-03-12 11:23:10|2329.2|2328.9|2329.8|2329.5|2329.8|2329.5|2329.2|2328.9|2
1615548200000|2021-03-12 11:23:20|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|1
1615548210000|2021-03-12 11:23:30|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|1
1615548220000|2021-03-12 11:23:40|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|3
1615548240000|2021-03-12 11:24:00|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|1
1615548250000|2021-03-12 11:24:10|2329.3|2329|2329.6|2329.3|2329.6|2329.3|2329.3|2329|10
1615548280000|2021-03-12 11:24:40|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2
1615548300000|2021-03-12 11:25:00|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|4
1615548320000|2021-03-12 11:25:20|2329|2328.7|2329.5|2329.2|2329.5|2329.2|2329|2328.7|6
1615548330000|2021-03-12 11:25:30|2329.7|2329.4|2330.1|2329.8|2330.1|2329.8|2329.7|2329.4|5
1615548340000|2021-03-12 11:25:40|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|1
1615548360000|2021-03-12 11:26:00|||||||||2
1615548370000|2021-03-12 11:26:10|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|1
1615548390000|2021-03-12 11:26:30|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|5
1615548420000|2021-03-12 11:27:00|2329.6|2329.3|2329|2328.7|2329.6|2329.3|2329|2328.7|4
1615548430000|2021-03-12 11:27:10|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2
1615548440000|2021-03-12 11:27:20|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|3
1615548450000|2021-03-12 11:27:30|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|1
1615548470000|2021-03-12 11:27:50|||||||||6
1615548490000|2021-03-12 11:28:10|2328.5|2328.2|2328.7|2328.4|2328.7|2328.4|2328.5|2328.2|4
1615548500000|2021-03-12 11:28:20|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|1
1615548510000|2021-03-12 11:28:30|||||||||2
1615548540000|2021-03-12 11:29:00|2328.3|2328|2328.3|2328|2328.3|2328|2328.3|2328|3
1615548550000|2021-03-12 11:29:10|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2
1615548570000|2021-03-12 11:29:30|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|1
1615548580000|2021-03-12 11:29:40|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2329|2328.7|2
1615548600000|2021-03-12 11:30:00|2328.7|2328.4|2329.4|2329.1|2329.4|2329.1|2328.7|2328.4|3
1615548610000|2021-03-12 11:30:10|2329.8|2329.5|2330|2329.7|2330|2329.7|2329.8|2329.5|5
1615548620000|2021-03-12 11:30:20|2330.3|2330|2330.3|2330|2330.3|2330|2330.3|2330|3
1615548630000|2021-03-12 11:30:30|2329.9|2329.6|2330.2|2329.9|2330.2|2329.9|2329.9|2329.6|4
1615548650000|2021-03-12 11:30:50|2329.6|2329.3|2329.4|2329.1|2329.6|2329.3|2329.4|2329.1|8
1615548670000|2021-03-12 11:31:10|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329|2328.7|3
1615548690000|2021-03-12 11:31:30|2329.2|2328.9|2330.2|2329.9|2330.2|2329.9|2329.2|2328.9|4
1615548700000|2021-03-12 11:31:40|||||||||1
1615548720000|2021-03-12 11:32:00|2330.3|2330|2329.2|2328.9|2330.3|2330|2329.2|2328.9|9
1615548760000|2021-03-12 11:32:40|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2
1615548780000|2021-03-12 11:33:00|2329.6|2329.3|2330|2329.7|2330|2329.7|2329.6|2329.3|2
1615548790000|2021-03-12 11:33:10|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|1
1615548800000|2021-03-12 11:33:20|2330.4|2330.1|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|5
1615548810000|2021-03-12 11:33:30|2330.7|2330.4|2330|2329.7|2330.7|2330.4|2330|2329.7|5
1615548820000|2021-03-12 11:33:40|||||||||3
1615548850000|2021-03-12 11:34:10|2331.4|2331.1|2331.1|2330.8|2331.4|2331.1|2330.8|2330.5|66
1615548860000|2021-03-12 11:34:20|2331|2330.7|2331.9|2331.6|2331.9|2331.6|2330.7|2330.4|53
1615548880000|2021-03-12 11:34:40|2331.7|2331.4|2331.9|2331.6|2331.9|2331.6|2331.7|2331.4|3
1615548890000|2021-03-12 11:34:50|2331.7|2331.4|2332|2331.7|2332|2331.7|2331.7|2331.4|4
1615548900000|2021-03-12 11:35:00|2332.1|2331.8|2332.2|2331.9|2332.2|2331.9|2332.1|2331.8|2
1615548910000|2021-03-12 11:35:10|2331.8|2331.5|2331.9|2331.6|2331.9|2331.6|2331.8|2331.5|16
1615548920000|2021-03-12 11:35:20|2332.2|2331.9|2331.9|2331.6|2332.3|2332|2331.9|2331.6|5
1615548930000|2021-03-12 11:35:30|2331.8|2331.5|2332|2331.7|2332|2331.7|2331.8|2331.5|4
1615548940000|2021-03-12 11:35:40|2331.7|2331.4|2332.5|2332.2|2332.8|2332.5|2331.7|2331.4|49
1615548950000|2021-03-12 11:35:50|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.3|2332|3
1615548960000|2021-03-12 11:36:00|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2
1615548970000|2021-03-12 11:36:10|||||||||1
1615548980000|2021-03-12 11:36:20|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|5
1615548990000|2021-03-12 11:36:30|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|1
1615549000000|2021-03-12 11:36:40|2332.3|2332|2332.5|2332.2|2332.5|2332.2|2332.3|2332|18
1615549010000|2021-03-12 11:36:50|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2
1615549020000|2021-03-12 11:37:00|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|1
1615549040000|2021-03-12 11:37:20|2332.6|2332.3|2332.3|2332|2332.6|2332.3|2332.3|2332|6
1615549050000|2021-03-12 11:37:30|2332.8|2332.5|2333|2332.7|2333|2332.7|2332.8|2332.5|3
1615549060000|2021-03-12 11:37:40|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|4
1615549070000|2021-03-12 11:37:50|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|4
1615549080000|2021-03-12 11:38:00|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|3
1615549100000|2021-03-12 11:38:20|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|3
1615549110000|2021-03-12 11:38:30|||||||||1
1615549120000|2021-03-12 11:38:40|||||||||2
1615549130000|2021-03-12 11:38:50|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|1
1615549160000|2021-03-12 11:39:20|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|4
1615549170000|2021-03-12 11:39:30|2333.2|2332.9|2333.4|2333.1|2333.4|2333.1|2333.2|2332.9|4
1615549180000|2021-03-12 11:39:40|2333|2332.7|2333|2332.7|2333|2332.7|2333|2332.7|2
1615549200000|2021-03-12 11:40:00|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|11
1615549220000|2021-03-12 11:40:20|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2
1615549230000|2021-03-12 11:40:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|4
1615549240000|2021-03-12 11:40:40|2335.4|2335.1|2334.6|2334.3|2335.4|2335.1|2334.6|2334.3|8
1615549250000|2021-03-12 11:40:50|2334.4|2334.1|2334.1|2333.8|2334.4|2334.1|2334.1|2333.8|9
1615549260000|2021-03-12 11:41:00|2334.3|2334|2334.1|2333.8|2334.3|2334|2333.9|2333.6|7
1615549270000|2021-03-12 11:41:10|2334.3|2334|2334.2|2333.9|2334.4|2334.1|2334.2|2333.9|6
1615549280000|2021-03-12 11:41:20|2334.3|2334|2334.7|2334.4|2334.7|2334.4|2334.3|2334|5
1615549290000|2021-03-12 11:41:30|2334.4|2334.1|2334.2|2333.9|2334.4|2334.1|2334.2|2333.9|3
1615549300000|2021-03-12 11:41:40|2334.6|2334.3|2334.2|2333.9|2334.6|2334.3|2334.2|2333.9|2
1615549320000|2021-03-12 11:42:00|2334.5|2334.2|2334.9|2334.6|2334.9|2334.6|2334.5|2334.2|10
1615549330000|2021-03-12 11:42:10|||||||||10
1615549340000|2021-03-12 11:42:20|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1615549360000|2021-03-12 11:42:40|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1615549390000|2021-03-12 11:43:10|2335.1|2334.8|2334.8|2334.5|2335.1|2334.8|2334.8|2334.5|7
1615549400000|2021-03-12 11:43:20|2334.7|2334.4|2334.5|2334.2|2334.7|2334.4|2334.5|2334.2|9
1615549410000|2021-03-12 11:43:30|2334.7|2334.4|2333.7|2333.4|2334.7|2334.4|2333.7|2333.4|8
1615549420000|2021-03-12 11:43:40|2333.6|2333.3|2333.8|2333.5|2333.8|2333.5|2333.6|2333.3|5
1615549430000|2021-03-12 11:43:50|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|3
1615549440000|2021-03-12 11:44:00|2333.9|2333.6|2333.8|2333.5|2333.9|2333.6|2333.6|2333.3|8
1615549460000|2021-03-12 11:44:20|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|1
1615549470000|2021-03-12 11:44:30|2333.9|2333.6|2333.7|2333.4|2333.9|2333.6|2333.7|2333.4|4
1615549480000|2021-03-12 11:44:40|2333.5|2333.2|2333.7|2333.4|2333.7|2333.4|2333.5|2333.2|8
1615549490000|2021-03-12 11:44:50|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2334|2333.7|5
1615549500000|2021-03-12 11:45:00|2333.8|2333.5|2334|2333.7|2334|2333.7|2333.6|2333.3|8
1615549510000|2021-03-12 11:45:10|2333.6|2333.3|2333.3|2333|2333.6|2333.3|2333.3|2333|6
1615549520000|2021-03-12 11:45:20|2333.2|2332.9|2333.3|2333|2333.3|2333|2333.1|2332.8|4
1615549530000|2021-03-12 11:45:30|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2
1615549560000|2021-03-12 11:46:00|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2331.7|2331.4|14
1615549570000|2021-03-12 11:46:10|2332.5|2332.2|2332.2|2331.9|2332.5|2332.2|2332.2|2331.9|7
1615549580000|2021-03-12 11:46:20|2332.5|2332.2|2331.9|2331.6|2332.6|2332.3|2331.9|2331.6|7
1615549590000|2021-03-12 11:46:30|2332.4|2332.1|2332.3|2332|2332.5|2332.2|2332.3|2332|3
1615549610000|2021-03-12 11:46:50|2332.7|2332.4|2332.9|2332.6|2332.9|2332.6|2332.7|2332.4|2
1615549620000|2021-03-12 11:47:00|2333.1|2332.8|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|10
1615549640000|2021-03-12 11:47:20|2333.3|2333|2333.1|2332.8|2333.4|2333.1|2333.1|2332.8|7
1615549670000|2021-03-12 11:47:50|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2
1615549680000|2021-03-12 11:48:00|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|3
1615549690000|2021-03-12 11:48:10|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|1
1615549700000|2021-03-12 11:48:20|2333.7|2333.4|2333.1|2332.8|2333.7|2333.4|2333.1|2332.8|8
1615549730000|2021-03-12 11:48:50|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|3
1615549750000|2021-03-12 11:49:10|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2334|2333.7|7
1615549760000|2021-03-12 11:49:20|2333.6|2333.3|2334.1|2333.8|2334.1|2333.8|2333.6|2333.3|3
1615549770000|2021-03-12 11:49:30|2333.5|2333.2|2333.8|2333.5|2333.8|2333.5|2333.5|2333.2|4
1615549780000|2021-03-12 11:49:40|2333.5|2333.2|2333.8|2333.5|2333.8|2333.5|2333.5|2333.2|2
1615549790000|2021-03-12 11:49:50|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|1
1615549820000|2021-03-12 11:50:20|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|1
1615549830000|2021-03-12 11:50:30|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333.4|2333.1|4
1615549840000|2021-03-12 11:50:40|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|1
1615549850000|2021-03-12 11:50:50|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2
1615549880000|2021-03-12 11:51:20|2333|2332.7|2333.1|2332.8|2333.1|2332.8|2333|2332.7|5
1615549890000|2021-03-12 11:51:30|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|5
1615549910000|2021-03-12 11:51:50|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|4
1615549920000|2021-03-12 11:52:00|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2
1615549930000|2021-03-12 11:52:10|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2
1615549940000|2021-03-12 11:52:20|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|1
1615549950000|2021-03-12 11:52:30|2334.3|2334|2334.2|2333.9|2334.3|2334|2334.2|2333.9|2
1615549960000|2021-03-12 11:52:40|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2
1615549970000|2021-03-12 11:52:50|2334.6|2334.3|2334.1|2333.8|2334.6|2334.3|2334.1|2333.8|5
1615549980000|2021-03-12 11:53:00|2334.6|2334.3|2335.2|2334.9|2335.2|2334.9|2334.6|2334.3|10
1615550000000|2021-03-12 11:53:20|2335.3|2335|2334.9|2334.6|2335.4|2335.1|2334.9|2334.6|8
1615550010000|2021-03-12 11:53:30|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|1
1615550020000|2021-03-12 11:53:40|2335.5|2335.2|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|2
1615550040000|2021-03-12 11:54:00|||||||||1
1615550070000|2021-03-12 11:54:30|2335.9|2335.6|2336|2335.7|2336|2335.7|2335.9|2335.6|4
1615550080000|2021-03-12 11:54:40|2335.9|2335.6|2335.6|2335.3|2336.3|2336|2335.6|2335.3|18
1615550090000|2021-03-12 11:54:50|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|1
1615550100000|2021-03-12 11:55:00|2335.9|2335.6|2336|2335.7|2336|2335.7|2335.9|2335.6|2
1615550120000|2021-03-12 11:55:20|2336.3|2336|2336.1|2335.8|2336.3|2336|2336.1|2335.8|2
1615550130000|2021-03-12 11:55:30|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1615550140000|2021-03-12 11:55:40|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|5
1615550160000|2021-03-12 11:56:00|2336.5|2336.2|2336.9|2336.6|2336.9|2336.6|2336.5|2336.2|9
1615550170000|2021-03-12 11:56:10|||||||||1
1615550180000|2021-03-12 11:56:20|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2
1615550190000|2021-03-12 11:56:30|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|1
1615550210000|2021-03-12 11:56:50|2336|2335.7|2335.6|2335.3|2336|2335.7|2335.6|2335.3|9
1615550220000|2021-03-12 11:57:00|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2
1615550230000|2021-03-12 11:57:10|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|4
1615550240000|2021-03-12 11:57:20|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1615550250000|2021-03-12 11:57:30|2334.4|2334.1|2335|2334.7|2335|2334.7|2334.4|2334.1|12
1615550270000|2021-03-12 11:57:50|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2
1615550290000|2021-03-12 11:58:10|2334.5|2334.2|2334.3|2334|2334.5|2334.2|2334.3|2334|13
1615550300000|2021-03-12 11:58:20|2334.6|2334.3|2334.3|2334|2334.6|2334.3|2334.3|2334|4
1615550320000|2021-03-12 11:58:40|2333.8|2333.5|2333.7|2333.4|2333.8|2333.5|2333.5|2333.2|16
1615550340000|2021-03-12 11:59:00|2333.9|2333.6|2333.5|2333.2|2334.1|2333.8|2333.5|2333.2|5
1615550350000|2021-03-12 11:59:10|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2
1615550360000|2021-03-12 11:59:20|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2
1615550370000|2021-03-12 11:59:30|2334.1|2333.8|2334.4|2334.1|2334.7|2334.4|2334.1|2333.8|4
1615550380000|2021-03-12 11:59:40|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1615550390000|2021-03-12 11:59:50|2334.8|2334.5|2334.3|2334|2334.8|2334.5|2334.3|2334|4
1615550400000|2021-03-12 12:00:00|2334.2|2333.9|2334|2333.7|2334.4|2334.1|2333.9|2333.6|16
1615550410000|2021-03-12 12:00:10|2334.1|2333.8|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|5
1615550420000|2021-03-12 12:00:20|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|1
1615550430000|2021-03-12 12:00:30|2333.9|2333.6|2333.5|2333.2|2333.9|2333.6|2333.5|2333.2|28
1615550440000|2021-03-12 12:00:40|2333.3|2333|2333.2|2332.9|2333.3|2333|2333.2|2332.9|5
1615550450000|2021-03-12 12:00:50|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333.4|2333.1|4
1615550460000|2021-03-12 12:01:00|2333.2|2332.9|2333.2|2332.9|2333.4|2333.1|2333.2|2332.9|4
1615550470000|2021-03-12 12:01:10|2333.5|2333.2|2334|2333.7|2334|2333.7|2333.5|2333.2|2
1615550480000|2021-03-12 12:01:20|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2
1615550490000|2021-03-12 12:01:30|2334.2|2333.9|2334.7|2334.4|2334.7|2334.4|2334.2|2333.9|7
1615550510000|2021-03-12 12:01:50|2334.9|2334.6|2334.6|2334.3|2335|2334.7|2334.6|2334.3|8
1615550520000|2021-03-12 12:02:00|2334.9|2334.6|2335.5|2335.2|2335.5|2335.2|2334.9|2334.6|5
1615550530000|2021-03-12 12:02:10|2334.5|2334.2|2335.3|2335|2335.3|2335|2334.5|2334.2|16
1615550540000|2021-03-12 12:02:20|2335.9|2335.6|2336|2335.7|2336|2335.7|2335.7|2335.4|6
1615550550000|2021-03-12 12:02:30|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|1
1615550560000|2021-03-12 12:02:40|2335.8|2335.5|2336|2335.7|2336|2335.7|2335.8|2335.5|2
1615550580000|2021-03-12 12:03:00|2336.1|2335.8|2336.4|2336.1|2336.4|2336.1|2336.1|2335.8|4
1615550590000|2021-03-12 12:03:10|2336.5|2336.2|2335.8|2335.5|2336.5|2336.2|2335.8|2335.5|8
1615550610000|2021-03-12 12:03:30|2336.2|2335.9|2335.9|2335.6|2336.5|2336.2|2335.9|2335.6|12
1615550620000|2021-03-12 12:03:40|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|3
1615550630000|2021-03-12 12:03:50|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|1
1615550660000|2021-03-12 12:04:20|2335.6|2335.3|2335.8|2335.5|2335.8|2335.5|2335.6|2335.3|13
1615550670000|2021-03-12 12:04:30|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|10
1615550700000|2021-03-12 12:05:00|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2335.8|2335.5|6
1615550710000|2021-03-12 12:05:10|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|5
1615550720000|2021-03-12 12:05:20|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|1
1615550730000|2021-03-12 12:05:30|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.2|2334.9|4
1615550740000|2021-03-12 12:05:40|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|3
1615550750000|2021-03-12 12:05:50|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|5
1615550760000|2021-03-12 12:06:00|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1615550770000|2021-03-12 12:06:10|2334.8|2334.5|2334.8|2334.5|2335.1|2334.8|2334.8|2334.5|6
1615550780000|2021-03-12 12:06:20|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2
1615550790000|2021-03-12 12:06:30|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|1
1615550800000|2021-03-12 12:06:40|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1615550810000|2021-03-12 12:06:50|||||||||1
1615550820000|2021-03-12 12:07:00|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|3
1615550830000|2021-03-12 12:07:10|||||||||1
1615550840000|2021-03-12 12:07:20|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1615550850000|2021-03-12 12:07:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2
1615550860000|2021-03-12 12:07:40|||||||||11
1615550910000|2021-03-12 12:08:30|2334.8|2334.5|2335.2|2334.9|2335.2|2334.9|2334.8|2334.5|6
1615550920000|2021-03-12 12:08:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|2
1615550930000|2021-03-12 12:08:50|2335.2|2334.9|2335|2334.7|2335.2|2334.9|2334.9|2334.6|62
1615550940000|2021-03-12 12:09:00|2334.7|2334.4|2335|2334.7|2335|2334.7|2334.7|2334.4|45
1615550960000|2021-03-12 12:09:20|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|2
1615550970000|2021-03-12 12:09:30|2335.2|2334.9|2335.5|2335.2|2335.5|2335.2|2335.2|2334.9|5
1615550980000|2021-03-12 12:09:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|3
1615551000000|2021-03-12 12:10:00|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1615551010000|2021-03-12 12:10:10|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|4
1615551020000|2021-03-12 12:10:20|2335|2334.7|2335.3|2335|2335.3|2335|2334.8|2334.5|51
1615551030000|2021-03-12 12:10:30|||||||||4
1615551040000|2021-03-12 12:10:40|2335.6|2335.3|2334.8|2334.5|2335.6|2335.3|2334.7|2334.4|20
1615551050000|2021-03-12 12:10:50|||||||||1
1615551060000|2021-03-12 12:11:00|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.3|2334|9
1615551070000|2021-03-12 12:11:10|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|3
1615551080000|2021-03-12 12:11:20|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2
1615551100000|2021-03-12 12:11:40|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334|2333.7|4
1615551110000|2021-03-12 12:11:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|3
1615551120000|2021-03-12 12:12:00|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2
1615551130000|2021-03-12 12:12:10|2334.5|2334.2|2334.1|2333.8|2334.5|2334.2|2334.1|2333.8|5
1615551140000|2021-03-12 12:12:20|2334.3|2334|2333.7|2333.4|2334.3|2334|2333.7|2333.4|11
1615551160000|2021-03-12 12:12:40|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|3
1615551180000|2021-03-12 12:13:00|||||||||1
1615551190000|2021-03-12 12:13:10|||||||||2
1615551200000|2021-03-12 12:13:20|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|1
1615551210000|2021-03-12 12:13:30|2334.2|2333.9|2333.7|2333.4|2334.4|2334.1|2333.6|2333.3|21
1615551220000|2021-03-12 12:13:40|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|8
1615551230000|2021-03-12 12:13:50|2333.5|2333.2|2333.5|2333.2|2333.6|2333.3|2333.4|2333.1|28
1615551240000|2021-03-12 12:14:00|2333.4|2333.1|2333.7|2333.4|2333.8|2333.5|2333.4|2333.1|5
1615551250000|2021-03-12 12:14:10|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2
1615551260000|2021-03-12 12:14:20|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2
1615551270000|2021-03-12 12:14:30|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2333.6|2333.3|12
1615551290000|2021-03-12 12:14:50|2334|2333.7|2333.5|2333.2|2334.1|2333.8|2333.5|2333.2|3
1615551300000|2021-03-12 12:15:00|2334|2333.7|2334.2|2333.9|2334.2|2333.9|2334|2333.7|14
1615551310000|2021-03-12 12:15:10|2334.3|2334|2334.4|2334.1|2334.4|2334.1|2334.1|2333.8|8
1615551330000|2021-03-12 12:15:30|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1615551340000|2021-03-12 12:15:40|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|5
1615551350000|2021-03-12 12:15:50|2335.2|2334.9|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|5
1615551370000|2021-03-12 12:16:10|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1615551390000|2021-03-12 12:16:30|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|1
1615551420000|2021-03-12 12:17:00|2334.4|2334.1|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|5
1615551430000|2021-03-12 12:17:10|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|2
1615551440000|2021-03-12 12:17:20|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|1
1615551450000|2021-03-12 12:17:30|2334.1|2333.8|2334.7|2334.4|2334.7|2334.4|2334.1|2333.8|4
1615551460000|2021-03-12 12:17:40|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|1
1615551470000|2021-03-12 12:17:50|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|1
1615551480000|2021-03-12 12:18:00|2334.3|2334|2334.7|2334.4|2334.7|2334.4|2334.3|2334|3
1615551490000|2021-03-12 12:18:10|||||||||2
1615551500000|2021-03-12 12:18:20|2335.1|2334.8|2334.8|2334.5|2335.1|2334.8|2334.8|2334.5|4
1615551510000|2021-03-12 12:18:30|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2
1615551530000|2021-03-12 12:18:50|2334.3|2334|2334.5|2334.2|2334.5|2334.2|2334.3|2334|3
1615551540000|2021-03-12 12:19:00|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|3
1615551550000|2021-03-12 12:19:10|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1615551560000|2021-03-12 12:19:20|2334.2|2333.9|2333.9|2333.6|2334.4|2334.1|2333.9|2333.6|12
1615551570000|2021-03-12 12:19:30|2333.7|2333.4|2333.9|2333.6|2333.9|2333.6|2333.7|2333.4|2
1615551580000|2021-03-12 12:19:40|||||||||1
1615551590000|2021-03-12 12:19:50|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2
1615551600000|2021-03-12 12:20:00|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2
1615551610000|2021-03-12 12:20:10|2334.1|2333.8|2334.4|2334.1|2334.4|2334.1|2334.1|2333.8|7
1615551620000|2021-03-12 12:20:20|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.7|2334.4|5
1615551630000|2021-03-12 12:20:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1615551640000|2021-03-12 12:20:40|2334.4|2334.1|2334.5|2334.2|2334.6|2334.3|2334.4|2334.1|4
1615551660000|2021-03-12 12:21:00|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2
1615551670000|2021-03-12 12:21:10|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2
1615551690000|2021-03-12 12:21:30|2334.2|2333.9|2334.7|2334.4|2334.7|2334.4|2334.2|2333.9|3
1615551710000|2021-03-12 12:21:50|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|4
1615551720000|2021-03-12 12:22:00|2333.8|2333.5|2333.7|2333.4|2333.8|2333.5|2333.7|2333.4|5
1615551730000|2021-03-12 12:22:10|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|1
1615551740000|2021-03-12 12:22:20|2333.7|2333.4|2334.1|2333.8|2334.1|2333.8|2333.7|2333.4|5
1615551750000|2021-03-12 12:22:30|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|1
1615551780000|2021-03-12 12:23:00|2333.5|2333.2|2333.6|2333.3|2333.6|2333.3|2333.5|2333.2|10
1615551790000|2021-03-12 12:23:10|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|2
1615551800000|2021-03-12 12:23:20|2333.7|2333.4|2333.6|2333.3|2333.8|2333.5|2333.6|2333.3|11
1615551820000|2021-03-12 12:23:40|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|5
1615551830000|2021-03-12 12:23:50|2333.7|2333.4|2333.8|2333.5|2333.8|2333.5|2333.4|2333.1|7
1615551840000|2021-03-12 12:24:00|||||||||3
1615551860000|2021-03-12 12:24:20|2334.1|2333.8|2333.4|2333.1|2334.1|2333.8|2333.4|2333.1|15
1615551880000|2021-03-12 12:24:40|||||||||3
1615551890000|2021-03-12 12:24:50|2333.3|2333|2333|2332.7|2333.3|2333|2333|2332.7|16
1615551900000|2021-03-12 12:25:00|2333.1|2332.8|2332.9|2332.6|2333.3|2333|2332.9|2332.6|21
1615551910000|2021-03-12 12:25:10|||||||||1
1615551920000|2021-03-12 12:25:20|2332.8|2332.5|2332.6|2332.3|2332.8|2332.5|2332.6|2332.3|3
1615551930000|2021-03-12 12:25:30|2332.8|2332.5|2333.1|2332.8|2333.1|2332.8|2332.8|2332.5|9
1615551950000|2021-03-12 12:25:50|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2
1615551960000|2021-03-12 12:26:00|2332.8|2332.5|2333|2332.7|2333|2332.7|2332.8|2332.5|5
1615551970000|2021-03-12 12:26:10|2332.7|2332.4|2333.1|2332.8|2333.1|2332.8|2332.7|2332.4|4
1615551980000|2021-03-12 12:26:20|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|1
1615551990000|2021-03-12 12:26:30|2332.8|2332.5|2332.7|2332.4|2332.8|2332.5|2332.7|2332.4|6
1615552010000|2021-03-12 12:26:50|2333.2|2332.9|2332.8|2332.5|2333.2|2332.9|2332.8|2332.5|2
1615552020000|2021-03-12 12:27:00|2332.7|2332.4|2332.2|2331.9|2332.7|2332.4|2332.2|2331.9|7
1615552030000|2021-03-12 12:27:10|2332.1|2331.8|2332.3|2332|2332.3|2332|2332.1|2331.8|3
1615552040000|2021-03-12 12:27:20|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|3
1615552050000|2021-03-12 12:27:30|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|3
1615552060000|2021-03-12 12:27:40|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2
1615552080000|2021-03-12 12:28:00|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|4
1615552110000|2021-03-12 12:28:30|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|3
1615552120000|2021-03-12 12:28:40|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|3
1615552130000|2021-03-12 12:28:50|2331.5|2331.2|2331.3|2331|2331.7|2331.4|2331.3|2331|7
1615552140000|2021-03-12 12:29:00|2331.1|2330.8|2331.1|2330.8|2331.2|2330.9|2331|2330.7|8
1615552150000|2021-03-12 12:29:10|2331.2|2330.9|2331.7|2331.4|2331.7|2331.4|2331.2|2330.9|5
1615552170000|2021-03-12 12:29:30|2331.8|2331.5|2331.3|2331|2331.9|2331.6|2331.3|2331|15
1615552180000|2021-03-12 12:29:40|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|1
1615552190000|2021-03-12 12:29:50|||||||||67
1615552200000|2021-03-12 12:30:00|2331.3|2331|2331.1|2330.8|2331.4|2331.1|2331.1|2330.8|29
1615552210000|2021-03-12 12:30:10|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.9|2330.6|2
1615552220000|2021-03-12 12:30:20|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|1
1615552230000|2021-03-12 12:30:30|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|1
1615552240000|2021-03-12 12:30:40|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|25
1615552250000|2021-03-12 12:30:50|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|6
1615552260000|2021-03-12 12:31:00|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2
1615552270000|2021-03-12 12:31:10|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.4|2331.1|3
1615552280000|2021-03-12 12:31:20|2331.5|2331.2|2331.5|2331.2|2331.6|2331.3|2331.5|2331.2|3
1615552290000|2021-03-12 12:31:30|2331.3|2331|2331.2|2330.9|2331.5|2331.2|2331.2|2330.9|6
1615552300000|2021-03-12 12:31:40|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|3
1615552310000|2021-03-12 12:31:50|||||||||6
1615552320000|2021-03-12 12:32:00|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|8
1615552330000|2021-03-12 12:32:10|2331.2|2330.9|2331.1|2330.8|2331.2|2330.9|2331.1|2330.8|3
1615552350000|2021-03-12 12:32:30|2331.3|2331|2330.8|2330.5|2331.3|2331|2330.8|2330.5|6
1615552360000|2021-03-12 12:32:40|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|3
1615552370000|2021-03-12 12:32:50|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.6|2330.3|4
1615552380000|2021-03-12 12:33:00|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|13
1615552390000|2021-03-12 12:33:10|2330.9|2330.6|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|2
1615552400000|2021-03-12 12:33:20|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|6
1615552420000|2021-03-12 12:33:40|2330.7|2330.4|2331.2|2330.9|2331.2|2330.9|2330.7|2330.4|5
1615552430000|2021-03-12 12:33:50|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2
1615552440000|2021-03-12 12:34:00|||||||||1
1615552450000|2021-03-12 12:34:10|2331.3|2331|2330.9|2330.6|2331.3|2331|2330.9|2330.6|27
1615552460000|2021-03-12 12:34:20|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|3
1615552480000|2021-03-12 12:34:40|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|1
1615552490000|2021-03-12 12:34:50|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|1
1615552500000|2021-03-12 12:35:00|2331|2330.7|2330.9|2330.6|2331.4|2331.1|2330.9|2330.6|12
1615552510000|2021-03-12 12:35:10|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|1
1615552520000|2021-03-12 12:35:20|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2
1615552530000|2021-03-12 12:35:30|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|8
1615552540000|2021-03-12 12:35:40|2331.7|2331.4|2331.6|2331.3|2331.7|2331.4|2331.6|2331.3|5
1615552550000|2021-03-12 12:35:50|2331.9|2331.6|2332|2331.7|2332|2331.7|2331.9|2331.6|4
1615552560000|2021-03-12 12:36:00|2332.4|2332.1|2331.8|2331.5|2332.4|2332.1|2331.8|2331.5|47
1615552570000|2021-03-12 12:36:10|2332.1|2331.8|2331.9|2331.6|2332.1|2331.8|2331.9|2331.6|6
1615552580000|2021-03-12 12:36:20|2332|2331.7|2331.7|2331.4|2332|2331.7|2331.7|2331.4|7
1615552590000|2021-03-12 12:36:30|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|5
1615552600000|2021-03-12 12:36:40|2332.2|2331.9|2332.4|2332.1|2332.4|2332.1|2332.2|2331.9|2
1615552610000|2021-03-12 12:36:50|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|1
1615552620000|2021-03-12 12:37:00|2332.1|2331.8|2331.9|2331.6|2332.1|2331.8|2331.9|2331.6|8
1615552630000|2021-03-12 12:37:10|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|4
1615552640000|2021-03-12 12:37:20|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|3
1615552660000|2021-03-12 12:37:40|2331.5|2331.2|2330.9|2330.6|2331.5|2331.2|2330.9|2330.6|5
1615552670000|2021-03-12 12:37:50|2330.8|2330.5|2331.3|2331|2331.3|2331|2330.8|2330.5|7
1615552680000|2021-03-12 12:38:00|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|3
1615552700000|2021-03-12 12:38:20|2331.2|2330.9|2330.8|2330.5|2331.4|2331.1|2330.8|2330.5|14
1615552720000|2021-03-12 12:38:40|2330.9|2330.6|2331.2|2330.9|2331.2|2330.9|2330.9|2330.6|5
1615552730000|2021-03-12 12:38:50|2331.1|2330.8|2331|2330.7|2331.1|2330.8|2331|2330.7|5
1615552740000|2021-03-12 12:39:00|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|3
1615552750000|2021-03-12 12:39:10|2330.9|2330.6|2331.4|2331.1|2331.4|2331.1|2330.9|2330.6|14
1615552760000|2021-03-12 12:39:20|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|1
1615552770000|2021-03-12 12:39:30|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|3
1615552780000|2021-03-12 12:39:40|2331.1|2330.8|2331.7|2331.4|2331.9|2331.6|2331.1|2330.8|8
1615552800000|2021-03-12 12:40:00|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2
1615552810000|2021-03-12 12:40:10|2332|2331.7|2332.3|2332|2332.3|2332|2332|2331.7|24
1615552820000|2021-03-12 12:40:20|2332|2331.7|2332.4|2332.1|2332.4|2332.1|2332|2331.7|3
1615552830000|2021-03-12 12:40:30|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|1
1615552850000|2021-03-12 12:40:50|||||||||3
1615552860000|2021-03-12 12:41:00|2332.3|2332|2332.2|2331.9|2332.3|2332|2332.2|2331.9|7
1615552870000|2021-03-12 12:41:10|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|1
1615552880000|2021-03-12 12:41:20|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2
1615552890000|2021-03-12 12:41:30|||||||||7
1615552910000|2021-03-12 12:41:50|2332.5|2332.2|2332.3|2332|2332.8|2332.5|2332.3|2332|12
1615552920000|2021-03-12 12:42:00|2332.4|2332.1|2332.9|2332.6|2332.9|2332.6|2332.4|2332.1|6
1615552930000|2021-03-12 12:42:10|2332.8|2332.5|2333|2332.7|2333|2332.7|2332.7|2332.4|13
1615552940000|2021-03-12 12:42:20|2332.7|2332.4|2333.2|2332.9|2333.2|2332.9|2332.7|2332.4|8
1615552950000|2021-03-12 12:42:30|2333|2332.7|2333.4|2333.1|2333.4|2333.1|2333|2332.7|7
1615552960000|2021-03-12 12:42:40|2333.2|2332.9|2333.4|2333.1|2333.7|2333.4|2333.2|2332.9|10
1615552970000|2021-03-12 12:42:50|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|8
1615552980000|2021-03-12 12:43:00|2333.4|2333.1|2333.3|2333|2333.4|2333.1|2333.3|2333|6
1615552990000|2021-03-12 12:43:10|2333.7|2333.4|2334.2|2333.9|2334.2|2333.9|2333.7|2333.4|16
1615553000000|2021-03-12 12:43:20|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2333.8|2333.5|11
1615553010000|2021-03-12 12:43:30|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|3
1615553020000|2021-03-12 12:43:40|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.9|2333.6|2
1615553030000|2021-03-12 12:43:50|2334.2|2333.9|2334.3|2334|2334.3|2334|2334.2|2333.9|7
1615553040000|2021-03-12 12:44:00|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|1
1615553050000|2021-03-12 12:44:10|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|6
1615553060000|2021-03-12 12:44:20|2334.2|2333.9|2334.1|2333.8|2334.3|2334|2334.1|2333.8|13
1615553080000|2021-03-12 12:44:40|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|3
1615553090000|2021-03-12 12:44:50|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1615553100000|2021-03-12 12:45:00|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|3
1615553110000|2021-03-12 12:45:10|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|4
1615553120000|2021-03-12 12:45:20|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|3
1615553140000|2021-03-12 12:45:40|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|6
1615553150000|2021-03-12 12:45:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1615553160000|2021-03-12 12:46:00|2334.3|2334|2334.5|2334.2|2334.5|2334.2|2334.3|2334|2
1615553180000|2021-03-12 12:46:20|2334.3|2334|2334.6|2334.3|2334.6|2334.3|2334.3|2334|2
1615553190000|2021-03-12 12:46:30|2334.3|2334|2334.2|2333.9|2334.3|2334|2334.2|2333.9|11
1615553220000|2021-03-12 12:47:00|2334.3|2334|2334.6|2334.3|2334.6|2334.3|2334.2|2333.9|3
1615553230000|2021-03-12 12:47:10|2334.3|2334|2334.6|2334.3|2334.6|2334.3|2334.3|2334|3
1615553240000|2021-03-12 12:47:20|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2
1615553250000|2021-03-12 12:47:30|||||||||1
1615553260000|2021-03-12 12:47:40|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|3
1615553270000|2021-03-12 12:47:50|2334.4|2334.1|2334.7|2334.4|2334.7|2334.4|2334.4|2334.1|4
1615553280000|2021-03-12 12:48:00|2334.5|2334.2|2334.5|2334.2|2334.8|2334.5|2334.5|2334.2|11
1615553290000|2021-03-12 12:48:10|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|4
1615553300000|2021-03-12 12:48:20|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|5
1615553310000|2021-03-12 12:48:30|||||||||98
1615553320000|2021-03-12 12:48:40|||||||||15
1615553330000|2021-03-12 12:48:50|2334.9|2334.6|2335.2|2334.9|2335.2|2334.9|2334.8|2334.5|10
1615553350000|2021-03-12 12:49:10|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|2
1615553360000|2021-03-12 12:49:20|2335.2|2334.9|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|5
1615553370000|2021-03-12 12:49:30|2335.2|2334.9|2335.5|2335.2|2335.5|2335.2|2335.2|2334.9|3
1615553380000|2021-03-12 12:49:40|2335.8|2335.5|2336.5|2336.2|2336.5|2336.2|2335.6|2335.3|46
1615553390000|2021-03-12 12:49:50|2336|2335.7|2336|2335.7|2336.4|2336.1|2336|2335.7|3
1615553400000|2021-03-12 12:50:00|2336.4|2336.1|2336.1|2335.8|2336.4|2336.1|2336.1|2335.8|6
1615553410000|2021-03-12 12:50:10|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|4
1615553420000|2021-03-12 12:50:20|2335.8|2335.5|2335.4|2335.1|2336.2|2335.9|2335.4|2335.1|8
1615553430000|2021-03-12 12:50:30|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2
1615553440000|2021-03-12 12:50:40|2335.6|2335.3|2335.3|2335|2335.6|2335.3|2335.3|2335|9
1615553450000|2021-03-12 12:50:50|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|2
1615553460000|2021-03-12 12:51:00|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1615553470000|2021-03-12 12:51:10|2335.3|2335|2335.6|2335.3|2335.8|2335.5|2335|2334.7|28
1615553480000|2021-03-12 12:51:20|2335.5|2335.2|2336.1|2335.8|2336.1|2335.8|2335.5|2335.2|8
1615553490000|2021-03-12 12:51:30|2336.2|2335.9|2336.6|2336.3|2336.6|2336.3|2336.2|2335.9|3
1615553500000|2021-03-12 12:51:40|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|6
1615553510000|2021-03-12 12:51:50|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|3
1615553520000|2021-03-12 12:52:00|2336.7|2336.4|2337.2|2336.9|2337.3|2337|2336.7|2336.4|34
1615553530000|2021-03-12 12:52:10|2336.8|2336.5|2337.1|2336.8|2337.1|2336.8|2336.8|2336.5|36
1615553540000|2021-03-12 12:52:20|||||||||7
1615553550000|2021-03-12 12:52:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2
1615553560000|2021-03-12 12:52:40|2337.3|2337|2336.9|2336.6|2337.3|2337|2336.9|2336.6|2
1615553570000|2021-03-12 12:52:50|2337.3|2337|2336.3|2336|2337.3|2337|2336.3|2336|13
1615553580000|2021-03-12 12:53:00|2336.2|2335.9|2336.4|2336.1|2336.4|2336.1|2336.2|2335.9|3
1615553590000|2021-03-12 12:53:10|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|6
1615553600000|2021-03-12 12:53:20|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.6|2336.3|3
1615553620000|2021-03-12 12:53:40|2337.4|2337.1|2337.3|2337|2337.6|2337.3|2337.3|2337|6
1615553640000|2021-03-12 12:54:00|2337.2|2336.9|2337|2336.7|2337.2|2336.9|2337|2336.7|5
1615553650000|2021-03-12 12:54:10|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|3
1615553660000|2021-03-12 12:54:20|||||||||1
1615553670000|2021-03-12 12:54:30|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|6
1615553680000|2021-03-12 12:54:40|2337.5|2337.2|2337.2|2336.9|2337.5|2337.2|2337.2|2336.9|2
1615553690000|2021-03-12 12:54:50|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|1
1615553700000|2021-03-12 12:55:00|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2
1615553710000|2021-03-12 12:55:10|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|1
1615553730000|2021-03-12 12:55:30|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|16
1615553740000|2021-03-12 12:55:40|2337.6|2337.3|2337.9|2337.6|2337.9|2337.6|2337.6|2337.3|3
1615553750000|2021-03-12 12:55:50|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|3
1615553760000|2021-03-12 12:56:00|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2337.8|2337.5|6
1615553770000|2021-03-12 12:56:10|2338|2337.7|2337.8|2337.5|2338.3|2338|2337.8|2337.5|13
1615553780000|2021-03-12 12:56:20|2337.7|2337.4|2337.5|2337.2|2337.7|2337.4|2337.5|2337.2|16
1615553790000|2021-03-12 12:56:30|2337.6|2337.3|2337.8|2337.5|2337.8|2337.5|2337.6|2337.3|9
1615553810000|2021-03-12 12:56:50|||||||||2
1615553820000|2021-03-12 12:57:00|||||||||2
1615553830000|2021-03-12 12:57:10|2337.6|2337.3|2337.5|2337.2|2337.8|2337.5|2337.5|2337.2|5
1615553840000|2021-03-12 12:57:20|2337.4|2337.1|2337.9|2337.6|2338.2|2337.9|2337.4|2337.1|15
1615553850000|2021-03-12 12:57:30|||||||||6
1615553860000|2021-03-12 12:57:40|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.3|2337|48
1615553870000|2021-03-12 12:57:50|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|2
1615553880000|2021-03-12 12:58:00|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|3
1615553890000|2021-03-12 12:58:10|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|3
1615553900000|2021-03-12 12:58:20|2337.3|2337|2337|2336.7|2337.3|2337|2337|2336.7|34
1615553910000|2021-03-12 12:58:30|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|4
1615553920000|2021-03-12 12:58:40|2337.6|2337.3|2337.5|2337.2|2337.7|2337.4|2337.5|2337.2|4
1615553950000|2021-03-12 12:59:10|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|1
1615553960000|2021-03-12 12:59:20|2338.3|2338|2338|2337.7|2338.3|2338|2338|2337.7|4
1615553970000|2021-03-12 12:59:30|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2
1615553980000|2021-03-12 12:59:40|||||||||1
1615554000000|2021-03-12 13:00:00|||||||||6
1615554010000|2021-03-12 13:00:10|2338.1|2337.8|2338.4|2338.1|2338.4|2338.1|2338.1|2337.8|10
1615554020000|2021-03-12 13:00:20|2338.3|2338|2338.5|2338.2|2338.5|2338.2|2338.3|2338|5
1615554030000|2021-03-12 13:00:30|2338.7|2338.4|2338.2|2337.9|2338.7|2338.4|2338.2|2337.9|5
1615554040000|2021-03-12 13:00:40|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2338|2337.7|38
1615554060000|2021-03-12 13:01:00|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|3
1615554070000|2021-03-12 13:01:10|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|7
1615554090000|2021-03-12 13:01:30|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|3
1615554100000|2021-03-12 13:01:40|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|4
1615554110000|2021-03-12 13:01:50|2337.9|2337.6|2338.7|2338.4|2338.7|2338.4|2337.9|2337.6|25
1615554120000|2021-03-12 13:02:00|2338.4|2338.1|2338.2|2337.9|2338.4|2338.1|2338.2|2337.9|5
1615554140000|2021-03-12 13:02:20|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|1
1615554150000|2021-03-12 13:02:30|2338.2|2337.9|2338.7|2338.4|2338.7|2338.4|2338.2|2337.9|5
1615554160000|2021-03-12 13:02:40|2338.8|2338.5|2338.6|2338.3|2339|2338.7|2338.6|2338.3|11
1615554170000|2021-03-12 13:02:50|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2
1615554180000|2021-03-12 13:03:00|2338.8|2338.5|2339.1|2338.8|2339.1|2338.8|2338.8|2338.5|5
1615554190000|2021-03-12 13:03:10|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|5
1615554200000|2021-03-12 13:03:20|||||||||3
1615554210000|2021-03-12 13:03:30|2339.4|2339.1|2339.4|2339.1|2339.6|2339.3|2339.4|2339.1|39
1615554220000|2021-03-12 13:03:40|2339.3|2339|2339.8|2339.5|2339.8|2339.5|2339.2|2338.9|7
1615554230000|2021-03-12 13:03:50|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|1
1615554240000|2021-03-12 13:04:00|2339.2|2338.9|2339.2|2338.9|2339.4|2339.1|2339.2|2338.9|5
1615554250000|2021-03-12 13:04:10|2339.3|2339|2339.1|2338.8|2339.3|2339|2339.1|2338.8|7
1615554260000|2021-03-12 13:04:20|2339.4|2339.1|2339.2|2338.9|2339.4|2339.1|2339.2|2338.9|13
1615554270000|2021-03-12 13:04:30|2339.5|2339.2|2339.7|2339.4|2339.7|2339.4|2339.5|2339.2|8
1615554280000|2021-03-12 13:04:40|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.7|2339.4|4
1615554290000|2021-03-12 13:04:50|2339.6|2339.3|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|2
1615554300000|2021-03-12 13:05:00|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|7
1615554310000|2021-03-12 13:05:10|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|5
1615554330000|2021-03-12 13:05:30|2339.7|2339.4|2339.6|2339.3|2339.9|2339.6|2339.6|2339.3|11
1615554340000|2021-03-12 13:05:40|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1615554350000|2021-03-12 13:05:50|2338.5|2338.2|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|44
1615554360000|2021-03-12 13:06:00|2338.6|2338.3|2338.5|2338.2|2338.9|2338.6|2338.5|2338.2|4
1615554370000|2021-03-12 13:06:10|2338.3|2338|2338.6|2338.3|2338.6|2338.3|2338.3|2338|6
1615554380000|2021-03-12 13:06:20|2338.7|2338.4|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|1004
1615554390000|2021-03-12 13:06:30|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|151
1615554410000|2021-03-12 13:06:50|2339.1|2338.8|2339.3|2339|2339.3|2339|2339.1|2338.8|6
1615554420000|2021-03-12 13:07:00|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|5
1615554430000|2021-03-12 13:07:10|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|5
1615554440000|2021-03-12 13:07:20|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|14
1615554450000|2021-03-12 13:07:30|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2
1615554460000|2021-03-12 13:07:40|2338.4|2338.1|2338.3|2338|2338.5|2338.2|2338.3|2338|14
1615554470000|2021-03-12 13:07:50|2338.5|2338.2|2338|2337.7|2338.6|2338.3|2338|2337.7|9
1615554480000|2021-03-12 13:08:00|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|49
1615554490000|2021-03-12 13:08:10|2337.6|2337.3|2338|2337.7|2338|2337.7|2337.6|2337.3|190
1615554500000|2021-03-12 13:08:20|||||||||27
1615554510000|2021-03-12 13:08:30|2337.8|2337.5|2335.9|2335.6|2337.8|2337.5|2335.9|2335.6|61
1615554520000|2021-03-12 13:08:40|2336.4|2336.1|2336.6|2336.3|2336.7|2336.4|2336.4|2336.1|7
1615554530000|2021-03-12 13:08:50|2336.4|2336.1|2336.6|2336.3|2336.6|2336.3|2336.4|2336.1|4
1615554540000|2021-03-12 13:09:00|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|6
1615554550000|2021-03-12 13:09:10|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|3
1615554560000|2021-03-12 13:09:20|2336.8|2336.5|2336.2|2335.9|2336.8|2336.5|2336.2|2335.9|6
1615554570000|2021-03-12 13:09:30|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1615554580000|2021-03-12 13:09:40|2336|2335.7|2335.7|2335.4|2336|2335.7|2335.7|2335.4|127
1615554590000|2021-03-12 13:09:50|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2
1615554600000|2021-03-12 13:10:00|2335.7|2335.4|2336.2|2335.9|2336.2|2335.9|2335.7|2335.4|9
1615554610000|2021-03-12 13:10:10|2336.3|2336|2335.9|2335.6|2336.3|2336|2335.9|2335.6|6
1615554620000|2021-03-12 13:10:20|2335.6|2335.3|2335.8|2335.5|2335.8|2335.5|2335.5|2335.2|17
1615554630000|2021-03-12 13:10:30|2335.5|2335.2|2335.8|2335.5|2335.8|2335.5|2335.5|2335.2|17
1615554640000|2021-03-12 13:10:40|2335.9|2335.6|2336|2335.7|2336|2335.7|2335.9|2335.6|18
1615554650000|2021-03-12 13:10:50|2336.1|2335.8|2335.7|2335.4|2336.1|2335.8|2335.7|2335.4|6
1615554660000|2021-03-12 13:11:00|2335.5|2335.2|2335.3|2335|2335.8|2335.5|2335.3|2335|19
1615554670000|2021-03-12 13:11:10|2335.7|2335.4|2335.4|2335.1|2335.7|2335.4|2335.4|2335.1|6
1615554680000|2021-03-12 13:11:20|2335.8|2335.5|2336.6|2336.3|2336.6|2336.3|2335.8|2335.5|13
1615554690000|2021-03-12 13:11:30|2336.4|2336.1|2336.3|2336|2336.5|2336.2|2336.3|2336|8
1615554700000|2021-03-12 13:11:40|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|7
1615554710000|2021-03-12 13:11:50|2336.4|2336.1|2336.1|2335.8|2336.4|2336.1|2336|2335.7|3
1615554720000|2021-03-12 13:12:00|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|1
1615554730000|2021-03-12 13:12:10|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|8
1615554740000|2021-03-12 13:12:20|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|6
1615554750000|2021-03-12 13:12:30|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|1
1615554760000|2021-03-12 13:12:40|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|3
1615554780000|2021-03-12 13:13:00|2336.4|2336.1|2336.9|2336.6|2336.9|2336.6|2336.4|2336.1|9
1615554790000|2021-03-12 13:13:10|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.5|2336.2|13
1615554800000|2021-03-12 13:13:20|2336.5|2336.2|2336.7|2336.4|2336.7|2336.4|2336.5|2336.2|2
1615554810000|2021-03-12 13:13:30|2336.9|2336.6|2337.1|2336.8|2337.1|2336.8|2336.9|2336.6|7
1615554820000|2021-03-12 13:13:40|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|11
1615554840000|2021-03-12 13:14:00|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.1|2336.8|5
1615554850000|2021-03-12 13:14:10|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2336.7|2336.4|19
1615554860000|2021-03-12 13:14:20|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|2
1615554870000|2021-03-12 13:14:30|2337.4|2337.1|2336.6|2336.3|2337.4|2337.1|2336.6|2336.3|9
1615554880000|2021-03-12 13:14:40|2336.7|2336.4|2337|2336.7|2337.1|2336.8|2336.7|2336.4|9
1615554890000|2021-03-12 13:14:50|2337.1|2336.8|2336.9|2336.6|2337.1|2336.8|2336.9|2336.6|5
1615554900000|2021-03-12 13:15:00|2337.1|2336.8|2337.1|2336.8|2337.2|2336.9|2336.9|2336.6|11
1615554910000|2021-03-12 13:15:10|2336.9|2336.6|2337.1|2336.8|2337.1|2336.8|2336.8|2336.5|5
1615554920000|2021-03-12 13:15:20|2336.8|2336.5|2336.7|2336.4|2336.8|2336.5|2336.7|2336.4|7
1615554930000|2021-03-12 13:15:30|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.4|2336.1|7
1615554940000|2021-03-12 13:15:40|2336.3|2336|2336.4|2336.1|2336.4|2336.1|2336.3|2336|5
1615554950000|2021-03-12 13:15:50|2336.1|2335.8|2336.5|2336.2|2336.5|2336.2|2336.1|2335.8|99
1615554960000|2021-03-12 13:16:00|||||||||20
1615554970000|2021-03-12 13:16:10|2336.6|2336.3|2336.9|2336.6|2336.9|2336.6|2336.6|2336.3|13
1615554990000|2021-03-12 13:16:30|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2
1615555010000|2021-03-12 13:16:50|||||||||1
1615555020000|2021-03-12 13:17:00|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|8
1615555030000|2021-03-12 13:17:10|2336.4|2336.1|2336.7|2336.4|2336.7|2336.4|2336.4|2336.1|8
1615555040000|2021-03-12 13:17:20|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|1
1615555050000|2021-03-12 13:17:30|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|2
1615555060000|2021-03-12 13:17:40|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|1
1615555070000|2021-03-12 13:17:50|2337.2|2336.9|2337.1|2336.8|2337.3|2337|2337|2336.7|14
1615555080000|2021-03-12 13:18:00|2337.3|2337|2337.5|2337.2|2337.5|2337.2|2337.3|2337|808
1615555090000|2021-03-12 13:18:10|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|123
1615555100000|2021-03-12 13:18:20|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|11
1615555110000|2021-03-12 13:18:30|2337.1|2336.8|2336.8|2336.5|2337.1|2336.8|2336.8|2336.5|20
1615555120000|2021-03-12 13:18:40|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.1|2336.8|28
1615555130000|2021-03-12 13:18:50|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|5
1615555140000|2021-03-12 13:19:00|2337.5|2337.2|2337.9|2337.6|2337.9|2337.6|2337.5|2337.2|15
1615555150000|2021-03-12 13:19:10|2338|2337.7|2338.3|2338|2338.7|2338.4|2337.9|2337.6|33
1615555160000|2021-03-12 13:19:20|2338.4|2338.1|2338.2|2337.9|2338.4|2338.1|2338.1|2337.8|18
1615555170000|2021-03-12 13:19:30|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2
1615555180000|2021-03-12 13:19:40|2337.7|2337.4|2337.7|2337.4|2338|2337.7|2337.7|2337.4|11
1615555190000|2021-03-12 13:19:50|2337.8|2337.5|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|10
1615555200000|2021-03-12 13:20:00|2338.2|2337.9|2337.8|2337.5|2338.2|2337.9|2337.6|2337.3|15
1615555210000|2021-03-12 13:20:10|2337.6|2337.3|2337.9|2337.6|2337.9|2337.6|2337.6|2337.3|9
1615555220000|2021-03-12 13:20:20|2338|2337.7|2338.5|2338.2|2338.5|2338.2|2338|2337.7|12
1615555230000|2021-03-12 13:20:30|2338.4|2338.1|2338.2|2337.9|2338.4|2338.1|2338.2|2337.9|19
1615555240000|2021-03-12 13:20:40|2338.7|2338.4|2338.1|2337.8|2338.8|2338.5|2338.1|2337.8|30
1615555250000|2021-03-12 13:20:50|2338.3|2338|2338.4|2338.1|2338.4|2338.1|2338.3|2338|2
1615555260000|2021-03-12 13:21:00|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|2
1615555270000|2021-03-12 13:21:10|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|5
1615555280000|2021-03-12 13:21:20|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|59
1615555290000|2021-03-12 13:21:30|2338.6|2338.3|2338.6|2338.3|2338.9|2338.6|2338.6|2338.3|16
1615555300000|2021-03-12 13:21:40|2338.5|2338.2|2338.8|2338.5|2338.8|2338.5|2338.5|2338.2|28
1615555310000|2021-03-12 13:21:50|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.9|2338.6|3
1615555320000|2021-03-12 13:22:00|2338.8|2338.5|2338.6|2338.3|2339.1|2338.8|2338.5|2338.2|13
1615555330000|2021-03-12 13:22:10|||||||||1
1615555340000|2021-03-12 13:22:20|2338.5|2338.2|2338.2|2337.9|2338.5|2338.2|2338.1|2337.8|11
1615555360000|2021-03-12 13:22:40|2338.1|2337.8|2338.5|2338.2|2338.5|2338.2|2337.7|2337.4|20
1615555380000|2021-03-12 13:23:00|2338.2|2337.9|2338.4|2338.1|2338.4|2338.1|2338.1|2337.8|13
1615555390000|2021-03-12 13:23:10|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|4
1615555400000|2021-03-12 13:23:20|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|5
1615555410000|2021-03-12 13:23:30|2337.5|2337.2|2337.3|2337|2337.7|2337.4|2337.3|2337|9
1615555420000|2021-03-12 13:23:40|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|5
1615555430000|2021-03-12 13:23:50|2337.2|2336.9|2336.8|2336.5|2337.4|2337.1|2336.8|2336.5|13
1615555440000|2021-03-12 13:24:00|2336.9|2336.6|2336.1|2335.8|2336.9|2336.6|2336.1|2335.8|13
1615555450000|2021-03-12 13:24:10|2336.2|2335.9|2336.4|2336.1|2336.4|2336.1|2336|2335.7|31
1615555460000|2021-03-12 13:24:20|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|9
1615555470000|2021-03-12 13:24:30|||||||||3
1615555480000|2021-03-12 13:24:40|2336.4|2336.1|2336.4|2336.1|2336.6|2336.3|2336.4|2336.1|12
1615555490000|2021-03-12 13:24:50|2336.6|2336.3|2336.4|2336.1|2336.6|2336.3|2336.4|2336.1|9
1615555500000|2021-03-12 13:25:00|2336.3|2336|2336.3|2336|2336.5|2336.2|2336.3|2336|17
1615555510000|2021-03-12 13:25:10|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2
1615555520000|2021-03-12 13:25:20|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2
1615555530000|2021-03-12 13:25:30|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|3
1615555540000|2021-03-12 13:25:40|2335.9|2335.6|2335.7|2335.4|2335.9|2335.6|2335.7|2335.4|6
1615555550000|2021-03-12 13:25:50|2336.2|2335.9|2336|2335.7|2336.4|2336.1|2336|2335.7|5
1615555560000|2021-03-12 13:26:00|||||||||1
1615555570000|2021-03-12 13:26:10|2336.5|2336.2|2336.4|2336.1|2336.7|2336.4|2336.3|2336|21
1615555580000|2021-03-12 13:26:20|2336.5|2336.2|2336.4|2336.1|2336.9|2336.6|2336.4|2336.1|7
1615555620000|2021-03-12 13:27:00|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|6
1615555630000|2021-03-12 13:27:10|2336|2335.7|2336.3|2336|2336.3|2336|2336|2335.7|2
1615555640000|2021-03-12 13:27:20|2336|2335.7|2335.8|2335.5|2336|2335.7|2335.7|2335.4|11
1615555650000|2021-03-12 13:27:30|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|2
1615555660000|2021-03-12 13:27:40|2336.1|2335.8|2336.3|2336|2336.3|2336|2336.1|2335.8|14
1615555670000|2021-03-12 13:27:50|2336.8|2336.5|2336.5|2336.2|2336.8|2336.5|2336.5|2336.2|2
1615555680000|2021-03-12 13:28:00|2336.9|2336.6|2336.6|2336.3|2337.2|2336.9|2336.6|2336.3|9
1615555690000|2021-03-12 13:28:10|2336.7|2336.4|2336.5|2336.2|2336.7|2336.4|2336.5|2336.2|6
1615555700000|2021-03-12 13:28:20|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|1
1615555730000|2021-03-12 13:28:50|2336.4|2336.1|2336.5|2336.2|2336.6|2336.3|2336|2335.7|9
1615555740000|2021-03-12 13:29:00|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|1
1615555750000|2021-03-12 13:29:10|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|1
1615555770000|2021-03-12 13:29:30|||||||||2
1615555780000|2021-03-12 13:29:40|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|6
1615555800000|2021-03-12 13:30:00|2336.1|2335.8|2336.2|2335.9|2336.5|2336.2|2336.1|2335.8|18
1615555810000|2021-03-12 13:30:10|2336.6|2336.3|2336.8|2336.5|2337.1|2336.8|2336.6|2336.3|11
1615555820000|2021-03-12 13:30:20|2337.1|2336.8|2336.7|2336.4|2337.1|2336.8|2336.7|2336.4|5
1615555830000|2021-03-12 13:30:30|2336.6|2336.3|2336.2|2335.9|2336.6|2336.3|2335.6|2335.3|17
1615555840000|2021-03-12 13:30:40|2336.3|2336|2336.7|2336.4|2336.7|2336.4|2336.3|2336|6
1615555850000|2021-03-12 13:30:50|2337.2|2336.9|2337.4|2337.1|2338|2337.7|2337.2|2336.9|13
1615555870000|2021-03-12 13:31:10|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|6
1615555880000|2021-03-12 13:31:20|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|6
1615555890000|2021-03-12 13:31:30|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|7
1615555900000|2021-03-12 13:31:40|2338.7|2338.4|2337.9|2337.6|2338.7|2338.4|2337.9|2337.6|15
1615555910000|2021-03-12 13:31:50|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|1
1615555920000|2021-03-12 13:32:00|2338.4|2338.1|2338.3|2338|2338.5|2338.2|2338.1|2337.8|13
1615555930000|2021-03-12 13:32:10|2337.9|2337.6|2338.1|2337.8|2338.2|2337.9|2337.8|2337.5|9
1615555940000|2021-03-12 13:32:20|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|1
1615555950000|2021-03-12 13:32:30|2337.8|2337.5|2337.2|2336.9|2337.8|2337.5|2337.2|2336.9|5
1615555960000|2021-03-12 13:32:40|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|1
1615555970000|2021-03-12 13:32:50|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|1
1615555980000|2021-03-12 13:33:00|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|1
1615555990000|2021-03-12 13:33:10|2337.4|2337.1|2337.7|2337.4|2337.7|2337.4|2337.4|2337.1|2
1615556000000|2021-03-12 13:33:20|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|3
1615556010000|2021-03-12 13:33:30|2337.7|2337.4|2337.3|2337|2337.9|2337.6|2337.3|2337|14
1615556020000|2021-03-12 13:33:40|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|1
1615556040000|2021-03-12 13:34:00|2336.7|2336.4|2336.9|2336.6|2337.1|2336.8|2336.7|2336.4|10
1615556060000|2021-03-12 13:34:20|2336.7|2336.4|2336.5|2336.2|2336.7|2336.4|2336.5|2336.2|6
1615556070000|2021-03-12 13:34:30|2336.3|2336|2336.3|2336|2336.7|2336.4|2336.3|2336|17
1615556080000|2021-03-12 13:34:40|||||||||1
1615556090000|2021-03-12 13:34:50|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|3
1615556100000|2021-03-12 13:35:00|2336.8|2336.5|2337.4|2337.1|2337.4|2337.1|2336.8|2336.5|10
1615556110000|2021-03-12 13:35:10|2337.7|2337.4|2337.2|2336.9|2337.7|2337.4|2337.2|2336.9|3
1615556120000|2021-03-12 13:35:20|2337.1|2336.8|2337.5|2337.2|2337.5|2337.2|2336.8|2336.5|9
1615556130000|2021-03-12 13:35:30|2337.3|2337|2337.8|2337.5|2337.8|2337.5|2337.3|2337|9
1615556140000|2021-03-12 13:35:40|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|5
1615556170000|2021-03-12 13:36:10|2337.4|2337.1|2336.9|2336.6|2337.4|2337.1|2336.9|2336.6|7
1615556180000|2021-03-12 13:36:20|2336.5|2336.2|2336|2335.7|2336.5|2336.2|2336|2335.7|7
1615556190000|2021-03-12 13:36:30|2335.8|2335.5|2335.7|2335.4|2335.8|2335.5|2335.7|2335.4|7
1615556200000|2021-03-12 13:36:40|2336.1|2335.8|2336.4|2336.1|2336.4|2336.1|2336.1|2335.8|10
1615556210000|2021-03-12 13:36:50|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|2
1615556220000|2021-03-12 13:37:00|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2
1615556230000|2021-03-12 13:37:10|2336.3|2336|2336|2335.7|2336.3|2336|2336|2335.7|4
1615556240000|2021-03-12 13:37:20|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2
1615556250000|2021-03-12 13:37:30|2336|2335.7|2335.8|2335.5|2336.1|2335.8|2335.8|2335.5|11
1615556270000|2021-03-12 13:37:50|2335.5|2335.2|2335.8|2335.5|2335.8|2335.5|2335.5|2335.2|10
1615556280000|2021-03-12 13:38:00|2335.9|2335.6|2335.5|2335.2|2335.9|2335.6|2335.5|2335.2|3
1615556290000|2021-03-12 13:38:10|2335.9|2335.6|2336.1|2335.8|2336.1|2335.8|2335.9|2335.6|14
1615556300000|2021-03-12 13:38:20|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|7
1615556310000|2021-03-12 13:38:30|2336.9|2336.6|2337.2|2336.9|2337.2|2336.9|2336.9|2336.6|11
1615556320000|2021-03-12 13:38:40|2337.1|2336.8|2337.1|2336.8|2337.3|2337|2337.1|2336.8|8
1615556330000|2021-03-12 13:38:50|||||||||6
1615556340000|2021-03-12 13:39:00|||||||||214
1615556350000|2021-03-12 13:39:10|||||||||15
1615556360000|2021-03-12 13:39:20|2336.8|2336.5|2336.3|2336|2336.8|2336.5|2336.3|2336|14
1615556370000|2021-03-12 13:39:30|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|11
1615556380000|2021-03-12 13:39:40|2336.3|2336|2336.7|2336.4|2336.7|2336.4|2336.3|2336|2
1615556390000|2021-03-12 13:39:50|||||||||6
1615556400000|2021-03-12 13:40:00|2337.1|2336.8|2336.5|2336.2|2337.1|2336.8|2336.4|2336.1|10
1615556410000|2021-03-12 13:40:10|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.4|2336.1|6
1615556420000|2021-03-12 13:40:20|||||||||6
1615556430000|2021-03-12 13:40:30|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|1
1615556440000|2021-03-12 13:40:40|2336.7|2336.4|2336.1|2335.8|2336.7|2336.4|2335.8|2335.5|5
1615556450000|2021-03-12 13:40:50|2336.2|2335.9|2336.6|2336.3|2336.6|2336.3|2336.2|2335.9|11
1615556460000|2021-03-12 13:41:00|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|162
1615556470000|2021-03-12 13:41:10|2337|2336.7|2336.7|2336.4|2337.1|2336.8|2336.6|2336.3|71
1615556480000|2021-03-12 13:41:20|||||||||106
1615556490000|2021-03-12 13:41:30|2337.3|2337|2337.5|2337.2|2337.5|2337.2|2337.2|2336.9|28
1615556500000|2021-03-12 13:41:40|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|1
1615556510000|2021-03-12 13:41:50|||||||||7
1615556520000|2021-03-12 13:42:00|2337.3|2337|2337.6|2337.3|2337.6|2337.3|2337.3|2337|9
1615556530000|2021-03-12 13:42:10|2337.3|2337|2337.2|2336.9|2337.3|2337|2337.2|2336.9|3
1615556540000|2021-03-12 13:42:20|||||||||6
1615556550000|2021-03-12 13:42:30|2336.9|2336.6|2337.1|2336.8|2337.1|2336.8|2336.8|2336.5|404
1615556560000|2021-03-12 13:42:40|2337.2|2336.9|2337.8|2337.5|2337.8|2337.5|2337.2|2336.9|3
1615556570000|2021-03-12 13:42:50|||||||||6
1615556590000|2021-03-12 13:43:10|2337.9|2337.6|2337.7|2337.4|2338|2337.7|2337.7|2337.4|77
1615556600000|2021-03-12 13:43:20|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2336.9|2336.6|33
1615556610000|2021-03-12 13:43:30|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|1
1615556620000|2021-03-12 13:43:40|2337.1|2336.8|2336.9|2336.6|2337.1|2336.8|2336.9|2336.6|6
1615556630000|2021-03-12 13:43:50|||||||||6
1615556640000|2021-03-12 13:44:00|2337.3|2337|2335.9|2335.6|2337.3|2337|2335.7|2335.4|12
1615556650000|2021-03-12 13:44:10|2335.7|2335.4|2335.9|2335.6|2335.9|2335.6|2335.5|2335.2|14
1615556660000|2021-03-12 13:44:20|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|8
1615556670000|2021-03-12 13:44:30|||||||||1
1615556680000|2021-03-12 13:44:40|2335.7|2335.4|2336|2335.7|2336|2335.7|2335.7|2335.4|185
1615556690000|2021-03-12 13:44:50|2336.5|2336.2|2335.9|2335.6|2336.5|2336.2|2335.9|2335.6|35
1615556700000|2021-03-12 13:45:00|2336.3|2336|2335.8|2335.5|2336.3|2336|2335.8|2335.5|3
1615556710000|2021-03-12 13:45:10|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|5
1615556720000|2021-03-12 13:45:20|2336.1|2335.8|2336.2|2335.9|2336.2|2335.9|2336.1|2335.8|9
1615556730000|2021-03-12 13:45:30|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.5|2335.2|16
1615556740000|2021-03-12 13:45:40|||||||||4
1615556750000|2021-03-12 13:45:50|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|8
1615556760000|2021-03-12 13:46:00|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|1
1615556770000|2021-03-12 13:46:10|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2
1615556780000|2021-03-12 13:46:20|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|10
1615556790000|2021-03-12 13:46:30|2335.9|2335.6|2335.7|2335.4|2335.9|2335.6|2335.7|2335.4|7
1615556800000|2021-03-12 13:46:40|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|7
1615556810000|2021-03-12 13:46:50|||||||||6
1615556820000|2021-03-12 13:47:00|2336.2|2335.9|2335.9|2335.6|2336.2|2335.9|2335.9|2335.6|2
1615556830000|2021-03-12 13:47:10|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|1471
1615556840000|2021-03-12 13:47:20|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|231
1615556850000|2021-03-12 13:47:30|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2
1615556860000|2021-03-12 13:47:40|2335.4|2335.1|2335.5|2335.2|2335.7|2335.4|2335.4|2335.1|9
1615556870000|2021-03-12 13:47:50|2335.4|2335.1|2335.8|2335.5|2335.8|2335.5|2335.4|2335.1|13
1615556890000|2021-03-12 13:48:10|||||||||7
1615556900000|2021-03-12 13:48:20|2335.9|2335.6|2335.7|2335.4|2335.9|2335.6|2335.5|2335.2|33
1615556910000|2021-03-12 13:48:30|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|6
1615556920000|2021-03-12 13:48:40|2335|2334.7|2335|2334.7|2335|2334.7|2334.5|2334.2|30
1615556930000|2021-03-12 13:48:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2334.7|2334.4|16
1615556940000|2021-03-12 13:49:00|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1615556950000|2021-03-12 13:49:10|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|6
1615556960000|2021-03-12 13:49:20|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|7
1615556980000|2021-03-12 13:49:40|2334.6|2334.3|2334.6|2334.3|2335|2334.7|2334.6|2334.3|6
1615556990000|2021-03-12 13:49:50|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|9
1615557000000|2021-03-12 13:50:00|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.7|2334.4|8
1615557010000|2021-03-12 13:50:10|2334.6|2334.3|2334.5|2334.2|2335|2334.7|2334.5|2334.2|13
1615557020000|2021-03-12 13:50:20|2335|2334.7|2335|2334.7|2335|2334.7|2334.7|2334.4|23
1615557030000|2021-03-12 13:50:30|2334.5|2334.2|2335|2334.7|2335.1|2334.8|2334.1|2333.8|68
1615557040000|2021-03-12 13:50:40|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.7|2334.4|12
1615557050000|2021-03-12 13:50:50|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|15
1615557060000|2021-03-12 13:51:00|2335|2334.7|2334.7|2334.4|2335|2334.7|2334.4|2334.1|8
1615557070000|2021-03-12 13:51:10|2334.9|2334.6|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|15
1615557080000|2021-03-12 13:51:20|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|8
1615557090000|2021-03-12 13:51:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|6
1615557100000|2021-03-12 13:51:40|2334.8|2334.5|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|5
1615557110000|2021-03-12 13:51:50|||||||||12
1615557120000|2021-03-12 13:52:00|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|23
1615557130000|2021-03-12 13:52:10|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|3
1615557140000|2021-03-12 13:52:20|2334.3|2334|2334.4|2334.1|2335|2334.7|2334.3|2334|13
1615557150000|2021-03-12 13:52:30|2334.9|2334.6|2334.6|2334.3|2334.9|2334.6|2334.2|2333.9|63
1615557160000|2021-03-12 13:52:40|2334.7|2334.4|2334.6|2334.3|2335|2334.7|2334.6|2334.3|10
1615557170000|2021-03-12 13:52:50|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|12
1615557180000|2021-03-12 13:53:00|2335.6|2335.3|2335.7|2335.4|2335.7|2335.4|2335.4|2335.1|12
1615557190000|2021-03-12 13:53:10|2335.6|2335.3|2335.3|2335|2335.6|2335.3|2335.2|2334.9|36
1615557200000|2021-03-12 13:53:20|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|8
1615557210000|2021-03-12 13:53:30|2335.3|2335|2335.5|2335.2|2335.5|2335.2|2335.2|2334.9|13
1615557220000|2021-03-12 13:53:40|||||||||5
1615557230000|2021-03-12 13:53:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|7
1615557240000|2021-03-12 13:54:00|||||||||6
1615557250000|2021-03-12 13:54:10|2334.7|2334.4|2334.7|2334.4|2334.8|2334.5|2334.6|2334.3|13
1615557260000|2021-03-12 13:54:20|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|8
1615557280000|2021-03-12 13:54:40|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|3
1615557290000|2021-03-12 13:54:50|2335.4|2335.1|2335.5|2335.2|2335.7|2335.4|2335.3|2335|46
1615557300000|2021-03-12 13:55:00|||||||||4
1615557310000|2021-03-12 13:55:10|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|6
1615557320000|2021-03-12 13:55:20|2335.8|2335.5|2335.6|2335.3|2335.8|2335.5|2335.6|2335.3|10
1615557330000|2021-03-12 13:55:30|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|4
1615557340000|2021-03-12 13:55:40|||||||||1
1615557350000|2021-03-12 13:55:50|2335.3|2335|2335|2334.7|2335.3|2335|2335|2334.7|18
1615557360000|2021-03-12 13:56:00|2334.9|2334.6|2334.4|2334.1|2335.1|2334.8|2334.4|2334.1|11
1615557370000|2021-03-12 13:56:10|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|8
1615557380000|2021-03-12 13:56:20|2334.8|2334.5|2334.8|2334.5|2335|2334.7|2334.8|2334.5|19
1615557390000|2021-03-12 13:56:30|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|6
1615557400000|2021-03-12 13:56:40|2335.3|2335|2334.8|2334.5|2335.3|2335|2334.8|2334.5|2
1615557410000|2021-03-12 13:56:50|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|11
1615557420000|2021-03-12 13:57:00|2334.8|2334.5|2335.1|2334.8|2335.1|2334.8|2334.8|2334.5|6
1615557430000|2021-03-12 13:57:10|2334.8|2334.5|2334.5|2334.2|2334.8|2334.5|2334.5|2334.2|2
1615557440000|2021-03-12 13:57:20|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|13
1615557450000|2021-03-12 13:57:30|2334.9|2334.6|2334.3|2334|2334.9|2334.6|2334.3|2334|15
1615557460000|2021-03-12 13:57:40|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.2|2333.9|9
1615557470000|2021-03-12 13:57:50|2334.1|2333.8|2333.8|2333.5|2334.3|2334|2333.8|2333.5|17
1615557480000|2021-03-12 13:58:00|2333.6|2333.3|2333.3|2333|2333.6|2333.3|2333.3|2333|19
1615557490000|2021-03-12 13:58:10|2333.2|2332.9|2333.5|2333.2|2333.5|2333.2|2333.2|2332.9|15
1615557500000|2021-03-12 13:58:20|||||||||210
1615557510000|2021-03-12 13:58:30|2333.6|2333.3|2333.7|2333.4|2333.7|2333.4|2333.6|2333.3|193
1615557530000|2021-03-12 13:58:50|2333.6|2333.3|2333.8|2333.5|2333.8|2333.5|2333.4|2333.1|19
1615557540000|2021-03-12 13:59:00|2333.6|2333.3|2333.4|2333.1|2333.6|2333.3|2333.4|2333.1|37
1615557550000|2021-03-12 13:59:10|2333.6|2333.3|2333.7|2333.4|2333.7|2333.4|2333.3|2333|14
1615557560000|2021-03-12 13:59:20|2333.3|2333|2333.5|2333.2|2333.5|2333.2|2333.3|2333|14
1615557570000|2021-03-12 13:59:30|2333.3|2333|2333.2|2332.9|2333.3|2333|2333.2|2332.9|4
1615557580000|2021-03-12 13:59:40|2333.1|2332.8|2332.9|2332.6|2333.1|2332.8|2332.5|2332.2|32
1615557590000|2021-03-12 13:59:50|2332.4|2332.1|2332.4|2332.1|2332.7|2332.4|2332.4|2332.1|26
1615557600000|2021-03-12 14:00:00|2332.1|2331.8|2332.2|2331.9|2332.3|2332|2332.1|2331.8|9
1615557610000|2021-03-12 14:00:10|2332.1|2331.8|2332.5|2332.2|2332.5|2332.2|2332.1|2331.8|35
1615557620000|2021-03-12 14:00:20|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|12
1615557630000|2021-03-12 14:00:30|2332.4|2332.1|2333|2332.7|2333|2332.7|2332.4|2332.1|24
1615557640000|2021-03-12 14:00:40|||||||||1
1615557650000|2021-03-12 14:00:50|||||||||6
1615557660000|2021-03-12 14:01:00|2333.1|2332.8|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|62
1615557670000|2021-03-12 14:01:10|2333.1|2332.8|2332.8|2332.5|2333.1|2332.8|2332.8|2332.5|12
1615557680000|2021-03-12 14:01:20|2332.7|2332.4|2332.5|2332.2|2332.7|2332.4|2332.5|2332.2|13
1615557690000|2021-03-12 14:01:30|2332.6|2332.3|2332.4|2332.1|2332.6|2332.3|2332.4|2332.1|14
1615557700000|2021-03-12 14:01:40|2332.8|2332.5|2332.7|2332.4|2332.8|2332.5|2332.3|2332|18
1615557710000|2021-03-12 14:01:50|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|23
1615557720000|2021-03-12 14:02:00|2332.5|2332.2|2332.6|2332.3|2332.6|2332.3|2332.1|2331.8|12
1615557730000|2021-03-12 14:02:10|2332.7|2332.4|2332.8|2332.5|2332.8|2332.5|2332.7|2332.4|4
1615557740000|2021-03-12 14:02:20|2333|2332.7|2333.3|2333|2333.4|2333.1|2333|2332.7|37
1615557750000|2021-03-12 14:02:30|2333.4|2333.1|2333.2|2332.9|2333.8|2333.5|2333.2|2332.9|16
1615557760000|2021-03-12 14:02:40|2333.4|2333.1|2333.7|2333.4|2333.7|2333.4|2333.4|2333.1|5
1615557770000|2021-03-12 14:02:50|2333.6|2333.3|2333.7|2333.4|2333.7|2333.4|2333.6|2333.3|12
1615557780000|2021-03-12 14:03:00|2333.6|2333.3|2333.7|2333.4|2333.7|2333.4|2333.6|2333.3|7
1615557790000|2021-03-12 14:03:10|2333.5|2333.2|2333.4|2333.1|2333.8|2333.5|2333.4|2333.1|27
1615557800000|2021-03-12 14:03:20|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|8
1615557810000|2021-03-12 14:03:30|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2
1615557820000|2021-03-12 14:03:40|2333.5|2333.2|2333.1|2332.8|2333.5|2333.2|2333.1|2332.8|10
1615557830000|2021-03-12 14:03:50|||||||||6
1615557840000|2021-03-12 14:04:00|2332.4|2332.1|2332.5|2332.2|2332.6|2332.3|2332.2|2331.9|14
1615557850000|2021-03-12 14:04:10|2332.2|2331.9|2332.3|2332|2332.3|2332|2332.2|2331.9|4
1615557860000|2021-03-12 14:04:20|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|9
1615557870000|2021-03-12 14:04:30|2332.2|2331.9|2332.3|2332|2332.3|2332|2332.2|2331.9|13
1615557880000|2021-03-12 14:04:40|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|5
1615557890000|2021-03-12 14:04:50|2331.7|2331.4|2331.8|2331.5|2331.8|2331.5|2331.7|2331.4|13
1615557900000|2021-03-12 14:05:00|2331.7|2331.4|2332|2331.7|2332.1|2331.8|2331.7|2331.4|20
1615557910000|2021-03-12 14:05:10|2332.4|2332.1|2332.5|2332.2|2332.5|2332.2|2332.1|2331.8|7
1615557920000|2021-03-12 14:05:20|2332|2331.7|2332.5|2332.2|2332.5|2332.2|2332|2331.7|14
1615557930000|2021-03-12 14:05:30|2332.6|2332.3|2332.1|2331.8|2332.6|2332.3|2332.1|2331.8|7
1615557940000|2021-03-12 14:05:40|||||||||5
1615557950000|2021-03-12 14:05:50|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|19
1615557960000|2021-03-12 14:06:00|2331.7|2331.4|2331.8|2331.5|2332.1|2331.8|2331.7|2331.4|15
1615557970000|2021-03-12 14:06:10|2331.7|2331.4|2331.6|2331.3|2331.7|2331.4|2331.6|2331.3|9
1615557980000|2021-03-12 14:06:20|2331.7|2331.4|2332|2331.7|2332|2331.7|2331.7|2331.4|10
1615557990000|2021-03-12 14:06:30|2331.9|2331.6|2331.8|2331.5|2331.9|2331.6|2331.7|2331.4|11
1615558000000|2021-03-12 14:06:40|2332.5|2332.2|2332.4|2332.1|2332.5|2332.2|2332.4|2332.1|19
1615558010000|2021-03-12 14:06:50|2332.6|2332.3|2332.3|2332|2332.6|2332.3|2332.3|2332|12
1615558020000|2021-03-12 14:07:00|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|29
1615558030000|2021-03-12 14:07:10|2331.8|2331.5|2331.9|2331.6|2332.2|2331.9|2331.5|2331.2|11
1615558040000|2021-03-12 14:07:20|2331.4|2331.1|2331.9|2331.6|2331.9|2331.6|2331.4|2331.1|10
1615558050000|2021-03-12 14:07:30|2331.7|2331.4|2332|2331.7|2332|2331.7|2331.7|2331.4|12
1615558060000|2021-03-12 14:07:40|||||||||1
1615558070000|2021-03-12 14:07:50|2331.9|2331.6|2331.7|2331.4|2331.9|2331.6|2331.7|2331.4|11
1615558080000|2021-03-12 14:08:00|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|1
1615558090000|2021-03-12 14:08:10|2331.8|2331.5|2331.6|2331.3|2331.9|2331.6|2331.6|2331.3|10
1615558100000|2021-03-12 14:08:20|||||||||9
1615558110000|2021-03-12 14:08:30|2331.5|2331.2|2331.9|2331.6|2331.9|2331.6|2331.5|2331.2|17
1615558120000|2021-03-12 14:08:40|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|3
1615558130000|2021-03-12 14:08:50|2331.9|2331.6|2332.1|2331.8|2332.1|2331.8|2331.9|2331.6|15
1615558140000|2021-03-12 14:09:00|||||||||2
1615558150000|2021-03-12 14:09:10|2332.2|2331.9|2332.1|2331.8|2332.2|2331.9|2332.1|2331.8|17
1615558160000|2021-03-12 14:09:20|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|5
1615558170000|2021-03-12 14:09:30|2332|2331.7|2331.5|2331.2|2332|2331.7|2331.5|2331.2|37
1615558180000|2021-03-12 14:09:40|2331.3|2331|2331.8|2331.5|2331.8|2331.5|2331.3|2331|8
1615558190000|2021-03-12 14:09:50|||||||||6
1615558200000|2021-03-12 14:10:00|2331.9|2331.6|2331.8|2331.5|2331.9|2331.6|2331.8|2331.5|15
1615558210000|2021-03-12 14:10:10|2331.9|2331.6|2332.3|2332|2332.6|2332.3|2331.9|2331.6|52
1615558220000|2021-03-12 14:10:20|2332.2|2331.9|2331.8|2331.5|2332.2|2331.9|2331.8|2331.5|16
1615558230000|2021-03-12 14:10:30|2331.7|2331.4|2331.4|2331.1|2331.7|2331.4|2331.4|2331.1|13
1615558240000|2021-03-12 14:10:40|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|7
1615558250000|2021-03-12 14:10:50|2331.2|2330.9|2331.2|2330.9|2331.4|2331.1|2331.2|2330.9|477
1615558260000|2021-03-12 14:11:00|2331.3|2331|2331.4|2331.1|2331.4|2331.1|2331.3|2331|9
1615558270000|2021-03-12 14:11:10|2331.7|2331.4|2331.8|2331.5|2331.8|2331.5|2331.7|2331.4|2
1615558290000|2021-03-12 14:11:30|2331.2|2330.9|2331|2330.7|2331.2|2330.9|2330.9|2330.6|48
1615558300000|2021-03-12 14:11:40|||||||||88
1615558310000|2021-03-12 14:11:50|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|10
1615558320000|2021-03-12 14:12:00|2330.8|2330.5|2330|2329.7|2330.8|2330.5|2330|2329.7|24
1615558330000|2021-03-12 14:12:10|2330.2|2329.9|2329.9|2329.6|2330.3|2330|2329.6|2329.3|25
1615558340000|2021-03-12 14:12:20|2329.8|2329.5|2329.9|2329.6|2330.3|2330|2329.7|2329.4|26
1615558350000|2021-03-12 14:12:30|2330.1|2329.8|2329.9|2329.6|2330.3|2330|2329.9|2329.6|22
1615558360000|2021-03-12 14:12:40|2330|2329.7|2329.9|2329.6|2330.1|2329.8|2329.9|2329.6|4
1615558370000|2021-03-12 14:12:50|2329.7|2329.4|2329.9|2329.6|2329.9|2329.6|2329.6|2329.3|31
1615558380000|2021-03-12 14:13:00|2329.4|2329.1|2329.4|2329.1|2329.6|2329.3|2329.2|2328.9|21
1615558390000|2021-03-12 14:13:10|2329.5|2329.2|2329.2|2328.9|2329.6|2329.3|2329.2|2328.9|8
1615558400000|2021-03-12 14:13:20|2329.4|2329.1|2329.8|2329.5|2329.8|2329.5|2329.4|2329.1|35
1615558410000|2021-03-12 14:13:30|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|6
1615558420000|2021-03-12 14:13:40|2329.8|2329.5|2329.3|2329|2329.8|2329.5|2329.3|2329|2
1615558430000|2021-03-12 14:13:50|2329.5|2329.2|2329.7|2329.4|2329.8|2329.5|2329.5|2329.2|13
1615558440000|2021-03-12 14:14:00|2329.3|2329|2329.2|2328.9|2329.6|2329.3|2329.2|2328.9|17
1615558450000|2021-03-12 14:14:10|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|1
1615558460000|2021-03-12 14:14:20|2329.6|2329.3|2330.2|2329.9|2330.4|2330.1|2329.6|2329.3|58
1615558470000|2021-03-12 14:14:30|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|3
1615558480000|2021-03-12 14:14:40|2329.7|2329.4|2330.1|2329.8|2330.1|2329.8|2329.3|2329|36
1615558490000|2021-03-12 14:14:50|2330|2329.7|2329.9|2329.6|2330|2329.7|2329.6|2329.3|116
1615558500000|2021-03-12 14:15:00|2329.8|2329.5|2329.6|2329.3|2329.9|2329.6|2329.4|2329.1|42
1615558510000|2021-03-12 14:15:10|2330.1|2329.8|2330.4|2330.1|2330.4|2330.1|2329.9|2329.6|10
1615558520000|2021-03-12 14:15:20|2330.3|2330|2329.9|2329.6|2330.4|2330.1|2329.9|2329.6|178
1615558530000|2021-03-12 14:15:30|||||||||7
1615558540000|2021-03-12 14:15:40|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2
1615558550000|2021-03-12 14:15:50|2329.8|2329.5|2330.1|2329.8|2330.1|2329.8|2329.7|2329.4|12
1615558560000|2021-03-12 14:16:00|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|29
1615558570000|2021-03-12 14:16:10|||||||||207
1615558580000|2021-03-12 14:16:20|2330.4|2330.1|2330|2329.7|2330.5|2330.2|2330|2329.7|32
1615558590000|2021-03-12 14:16:30|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|7
1615558600000|2021-03-12 14:16:40|2329.8|2329.5|2329.8|2329.5|2330.2|2329.9|2329.6|2329.3|10
1615558610000|2021-03-12 14:16:50|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|9
1615558620000|2021-03-12 14:17:00|2330|2329.7|2329.9|2329.6|2330.1|2329.8|2329.7|2329.4|24
1615558630000|2021-03-12 14:17:10|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|6
1615558640000|2021-03-12 14:17:20|2329.8|2329.5|2329.6|2329.3|2330|2329.7|2329.6|2329.3|88
1615558650000|2021-03-12 14:17:30|2330.1|2329.8|2330.2|2329.9|2330.3|2330|2330.1|2329.8|20
1615558660000|2021-03-12 14:17:40|2329.7|2329.4|2329.7|2329.4|2330.1|2329.8|2329.6|2329.3|12
1615558670000|2021-03-12 14:17:50|2330.1|2329.8|2330.2|2329.9|2330.2|2329.9|2330.1|2329.8|8
1615558680000|2021-03-12 14:18:00|2330|2329.7|2329.3|2329|2330|2329.7|2329.3|2329|54
1615558690000|2021-03-12 14:18:10|2329.7|2329.4|2329.2|2328.9|2329.7|2329.4|2329.2|2328.9|25
1615558700000|2021-03-12 14:18:20|2329.3|2329|2329.2|2328.9|2329.5|2329.2|2329.2|2328.9|20
1615558710000|2021-03-12 14:18:30|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|9
1615558720000|2021-03-12 14:18:40|2329.2|2328.9|2329.5|2329.2|2329.5|2329.2|2329.2|2328.9|11
1615558730000|2021-03-12 14:18:50|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|17
1615558740000|2021-03-12 14:19:00|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|22
1615558750000|2021-03-12 14:19:10|2329.4|2329.1|2329.7|2329.4|2329.7|2329.4|2329.4|2329.1|7
1615558760000|2021-03-12 14:19:20|2329.6|2329.3|2329.9|2329.6|2329.9|2329.6|2329.6|2329.3|17
1615558770000|2021-03-12 14:19:30|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2329.8|2329.5|8
1615558780000|2021-03-12 14:19:40|||||||||3
1615558790000|2021-03-12 14:19:50|2329.8|2329.5|2329.7|2329.4|2330.1|2329.8|2329.7|2329.4|15
1615558800000|2021-03-12 14:20:00|2330.3|2330|2330.3|2330|2330.3|2330|2330.1|2329.8|14
1615558810000|2021-03-12 14:20:10|2330.1|2329.8|2330|2329.7|2330.1|2329.8|2330|2329.7|131
1615558820000|2021-03-12 14:20:20|2330.3|2330|2330.5|2330.2|2330.5|2330.2|2330.3|2330|17
1615558830000|2021-03-12 14:20:30|2330.2|2329.9|2330.3|2330|2330.3|2330|2330.2|2329.9|120
1615558840000|2021-03-12 14:20:40|2330.2|2329.9|2330.2|2329.9|2330.3|2330|2330|2329.7|66
1615558850000|2021-03-12 14:20:50|2330.3|2330|2330.9|2330.6|2330.9|2330.6|2330.3|2330|25
1615558860000|2021-03-12 14:21:00|2330.5|2330.2|2330.5|2330.2|2330.8|2330.5|2330.5|2330.2|15
1615558870000|2021-03-12 14:21:10|2330.8|2330.5|2330.3|2330|2330.9|2330.6|2330.3|2330|39
1615558880000|2021-03-12 14:21:20|2330.7|2330.4|2330.6|2330.3|2330.8|2330.5|2330.6|2330.3|46
1615558890000|2021-03-12 14:21:30|2330.5|2330.2|2330.5|2330.2|2330.7|2330.4|2330.5|2330.2|368
1615558900000|2021-03-12 14:21:40|2330.4|2330.1|2330.5|2330.2|2330.7|2330.4|2330.1|2329.8|222
1615558910000|2021-03-12 14:21:50|2330.2|2329.9|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|5
1615558920000|2021-03-12 14:22:00|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|14
1615558930000|2021-03-12 14:22:10|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|2
1615558940000|2021-03-12 14:22:20|2330.1|2329.8|2330.2|2329.9|2330.2|2329.9|2330.1|2329.8|14
1615558950000|2021-03-12 14:22:30|2330|2329.7|2329.7|2329.4|2330|2329.7|2329.7|2329.4|11
1615558960000|2021-03-12 14:22:40|2330|2329.7|2330|2329.7|2330|2329.7|2329.6|2329.3|15
1615558970000|2021-03-12 14:22:50|2330.2|2329.9|2330.1|2329.8|2330.4|2330.1|2330.1|2329.8|34
1615558980000|2021-03-12 14:23:00|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2329.9|2329.6|4
1615558990000|2021-03-12 14:23:10|2329.9|2329.6|2329.9|2329.6|2330|2329.7|2329.9|2329.6|4
1615559000000|2021-03-12 14:23:20|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|8
1615559010000|2021-03-12 14:23:30|2330|2329.7|2330|2329.7|2330.1|2329.8|2330|2329.7|8
1615559020000|2021-03-12 14:23:40|2330.2|2329.9|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|4
1615559030000|2021-03-12 14:23:50|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2330|2329.7|11
1615559040000|2021-03-12 14:24:00|2330|2329.7|2330.3|2330|2330.3|2330|2330|2329.7|24
1615559050000|2021-03-12 14:24:10|2330.1|2329.8|2330.2|2329.9|2330.2|2329.9|2330.1|2329.8|5
1615559060000|2021-03-12 14:24:20|2330.3|2330|2330.4|2330.1|2330.4|2330.1|2330.3|2330|19
1615559070000|2021-03-12 14:24:30|2330.5|2330.2|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|17
1615559080000|2021-03-12 14:24:40|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|11
1615559090000|2021-03-12 14:24:50|2330.5|2330.2|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|15
1615559100000|2021-03-12 14:25:00|2330.8|2330.5|2330.6|2330.3|2330.8|2330.5|2330.6|2330.3|12
1615559110000|2021-03-12 14:25:10|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.7|2330.4|6
1615559120000|2021-03-12 14:25:20|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|11
1615559130000|2021-03-12 14:25:30|2330.7|2330.4|2331.1|2330.8|2331.1|2330.8|2330.7|2330.4|18
1615559140000|2021-03-12 14:25:40|2331.2|2330.9|2331.1|2330.8|2331.2|2330.9|2330.9|2330.6|8
1615559150000|2021-03-12 14:25:50|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.9|2330.6|9
1615559160000|2021-03-12 14:26:00|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2331|2330.7|7
1615559170000|2021-03-12 14:26:10|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|53
1615559180000|2021-03-12 14:26:20|||||||||66
1615559190000|2021-03-12 14:26:30|||||||||58
1615559200000|2021-03-12 14:26:40|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|8
1615559210000|2021-03-12 14:26:50|2330.9|2330.6|2331.2|2330.9|2331.2|2330.9|2330.9|2330.6|13
1615559220000|2021-03-12 14:27:00|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|26
1615559230000|2021-03-12 14:27:10|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.1|2330.8|14
1615559240000|2021-03-12 14:27:20|||||||||8
1615559250000|2021-03-12 14:27:30|2331.3|2331|2331.1|2330.8|2331.3|2331|2331.1|2330.8|4
1615559260000|2021-03-12 14:27:40|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|1
1615559270000|2021-03-12 14:27:50|2331.3|2331|2331.6|2331.3|2331.6|2331.3|2331.3|2331|16
1615559280000|2021-03-12 14:28:00|2331.7|2331.4|2332.7|2332.4|2332.8|2332.5|2331.7|2331.4|17
1615559290000|2021-03-12 14:28:10|2332.3|2332|2332.8|2332.5|2332.8|2332.5|2332.3|2332|12
1615559300000|2021-03-12 14:28:20|2332.5|2332.2|2332.3|2332|2332.5|2332.2|2332.3|2332|14
1615559310000|2021-03-12 14:28:30|2332.1|2331.8|2332.3|2332|2332.4|2332.1|2332.1|2331.8|16
1615559320000|2021-03-12 14:28:40|2332.2|2331.9|2331.5|2331.2|2332.2|2331.9|2331.5|2331.2|29
1615559330000|2021-03-12 14:28:50|2331.8|2331.5|2332|2331.7|2332.3|2332|2331.8|2331.5|30
1615559340000|2021-03-12 14:29:00|2332.2|2331.9|2331.8|2331.5|2332.2|2331.9|2331.8|2331.5|13
1615559350000|2021-03-12 14:29:10|2332.2|2331.9|2332.9|2332.6|2332.9|2332.6|2332.2|2331.9|8
1615559360000|2021-03-12 14:29:20|2332.6|2332.3|2332.7|2332.4|2332.9|2332.6|2332.5|2332.2|58
1615559370000|2021-03-12 14:29:30|2332.9|2332.6|2333|2332.7|2333|2332.7|2332.7|2332.4|32
1615559380000|2021-03-12 14:29:40|2332.8|2332.5|2333.1|2332.8|2333.1|2332.8|2332.8|2332.5|5
1615559390000|2021-03-12 14:29:50|2332.9|2332.6|2333|2332.7|2333.4|2333.1|2332.8|2332.5|110
1615559400000|2021-03-12 14:30:00|2332.9|2332.6|2329|2328.7|2333.2|2332.9|2328.9|2328.6|466
1615559410000|2021-03-12 14:30:10|2328.6|2328.3|2330.9|2330.6|2330.9|2330.6|2328.5|2328.2|136
1615559420000|2021-03-12 14:30:20|2330.6|2330.3|2332.7|2332.4|2332.9|2332.6|2330.2|2329.9|225
1615559430000|2021-03-12 14:30:30|2332.8|2332.5|2334|2333.7|2334.2|2333.9|2332.6|2332.3|175
1615559440000|2021-03-12 14:30:40|2333.6|2333.3|2333.8|2333.5|2334.1|2333.8|2332.8|2332.5|117
1615559450000|2021-03-12 14:30:50|2333.7|2333.4|2332.5|2332.2|2334.1|2333.8|2332.5|2332.2|104
1615559460000|2021-03-12 14:31:00|2332.8|2332.5|2332.5|2332.2|2333.5|2333.2|2332.2|2331.9|90
1615559470000|2021-03-12 14:31:10|2332.4|2332.1|2330.7|2330.4|2333.1|2332.8|2330.7|2330.4|122
1615559480000|2021-03-12 14:31:20|2330.4|2330.1|2333.7|2333.4|2333.7|2333.4|2330.4|2330.1|237
1615559490000|2021-03-12 14:31:30|2333.8|2333.5|2332|2331.7|2333.8|2333.5|2331.9|2331.6|107
1615559500000|2021-03-12 14:31:40|2331.7|2331.4|2332.3|2332|2332.4|2332.1|2330.2|2329.9|291
1615559510000|2021-03-12 14:31:50|2332.9|2332.6|2332.3|2332|2332.9|2332.6|2331.6|2331.3|85
1615559520000|2021-03-12 14:32:00|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2330.2|2329.9|138
1615559530000|2021-03-12 14:32:10|2332.2|2331.9|2331.5|2331.2|2332.5|2332.2|2331.4|2331.1|102
1615559540000|2021-03-12 14:32:20|2332|2331.7|2333.3|2333|2333.4|2333.1|2331.4|2331.1|180
1615559550000|2021-03-12 14:32:30|2333.6|2333.3|2334.7|2334.4|2335.2|2334.9|2333.6|2333.3|104
1615559560000|2021-03-12 14:32:40|2335.3|2335|2335.3|2335|2336|2335.7|2334.5|2334.2|368
1615559570000|2021-03-12 14:32:50|2334.5|2334.2|2334.7|2334.4|2335.2|2334.9|2334.1|2333.8|127
1615559580000|2021-03-12 14:33:00|2334.1|2333.8|2335.6|2335.3|2335.6|2335.3|2333|2332.7|104
1615559590000|2021-03-12 14:33:10|2336.4|2336.1|2336.4|2336.1|2336.8|2336.5|2335.6|2335.3|150
1615559600000|2021-03-12 14:33:20|2336|2335.7|2337.2|2336.9|2337.2|2336.9|2335.3|2335|71
1615559610000|2021-03-12 14:33:30|2337.4|2337.1|2336.6|2336.3|2338.6|2338.3|2336.5|2336.2|114
1615559620000|2021-03-12 14:33:40|2336.2|2335.9|2335.5|2335.2|2336.8|2336.5|2335.4|2335.1|64
1615559630000|2021-03-12 14:33:50|2335.8|2335.5|2335.8|2335.5|2336.6|2336.3|2335.8|2335.5|55
1615559640000|2021-03-12 14:34:00|2335.9|2335.6|2335|2334.7|2336.5|2336.2|2335|2334.7|86
1615559650000|2021-03-12 14:34:10|2335.2|2334.9|2336|2335.7|2336.3|2336|2335|2334.7|49
1615559660000|2021-03-12 14:34:20|2335.9|2335.6|2337.6|2337.3|2338|2337.7|2335.9|2335.6|56
1615559670000|2021-03-12 14:34:30|2337.8|2337.5|2338|2337.7|2338.7|2338.4|2336.6|2336.3|140
1615559680000|2021-03-12 14:34:40|2337.8|2337.5|2338.2|2337.9|2339.2|2338.9|2337.8|2337.5|68
1615559690000|2021-03-12 14:34:50|2338.6|2338.3|2337.7|2337.4|2339.5|2339.2|2337.7|2337.4|690
1615559700000|2021-03-12 14:35:00|2337.4|2337.1|2336.3|2336|2338.6|2338.3|2336|2335.7|219
1615559710000|2021-03-12 14:35:10|2336.2|2335.9|2337.7|2337.4|2338|2337.7|2336.2|2335.9|64
1615559720000|2021-03-12 14:35:20|2337.5|2337.2|2336.2|2335.9|2337.5|2337.2|2335.8|2335.5|116
1615559730000|2021-03-12 14:35:30|2336.5|2336.2|2338|2337.7|2338.2|2337.9|2335.8|2335.5|101
1615559740000|2021-03-12 14:35:40|2337.7|2337.4|2336.5|2336.2|2337.8|2337.5|2336.5|2336.2|479
1615559750000|2021-03-12 14:35:50|2335.9|2335.6|2335.9|2335.6|2336.5|2336.2|2335.9|2335.6|759
1615559760000|2021-03-12 14:36:00|2336|2335.7|2333.2|2332.9|2336|2335.7|2333|2332.7|93
1615559770000|2021-03-12 14:36:10|2333.7|2333.4|2333.1|2332.8|2334|2333.7|2332.8|2332.5|65
1615559780000|2021-03-12 14:36:20|2332.9|2332.6|2333.3|2333|2334.5|2334.2|2332.7|2332.4|67
1615559790000|2021-03-12 14:36:30|2333|2332.7|2333|2332.7|2333.5|2333.2|2332.7|2332.4|341
1615559800000|2021-03-12 14:36:40|2332.7|2332.4|2331.4|2331.1|2333.5|2333.2|2331.4|2331.1|52
1615559810000|2021-03-12 14:36:50|2331.5|2331.2|2330.8|2330.5|2331.7|2331.4|2330.6|2330.3|83
1615559820000|2021-03-12 14:37:00|2331|2330.7|2330.1|2329.8|2331|2330.7|2329.6|2329.3|127
1615559830000|2021-03-12 14:37:10|2330.2|2329.9|2330.7|2330.4|2330.7|2330.4|2329.7|2329.4|58
1615559840000|2021-03-12 14:37:20|2331|2330.7|2329.2|2328.9|2331.3|2331|2328.5|2328.2|90
1615559850000|2021-03-12 14:37:30|2329.3|2329|2331.6|2331.3|2331.6|2331.3|2329|2328.7|77
1615559860000|2021-03-12 14:37:40|2331.5|2331.2|2332.6|2332.3|2333.4|2333.1|2331.5|2331.2|49
1615559870000|2021-03-12 14:37:50|2332.8|2332.5|2333.9|2333.6|2334.4|2334.1|2332.8|2332.5|55
1615559880000|2021-03-12 14:38:00|2334|2333.7|2333.7|2333.4|2334|2333.7|2332.3|2332|92
1615559890000|2021-03-12 14:38:10|2333.8|2333.5|2334.8|2334.5|2335.9|2335.6|2333.8|2333.5|593
1615559900000|2021-03-12 14:38:20|2334.9|2334.6|2336.1|2335.8|2336.1|2335.8|2334.6|2334.3|92
1615559910000|2021-03-12 14:38:30|2335.6|2335.3|2335.9|2335.6|2336.8|2336.5|2335.6|2335.3|65
1615559920000|2021-03-12 14:38:40|2335.2|2334.9|2333.5|2333.2|2335.2|2334.9|2333.3|2333|54
1615559930000|2021-03-12 14:38:50|2333.8|2333.5|2333.2|2332.9|2334.1|2333.8|2332.9|2332.6|359
1615559940000|2021-03-12 14:39:00|2333.4|2333.1|2332.5|2332.2|2333.4|2333.1|2331.3|2331|126
1615559950000|2021-03-12 14:39:10|2332.1|2331.8|2334.2|2333.9|2334.3|2334|2332.1|2331.8|62
1615559960000|2021-03-12 14:39:20|2334.1|2333.8|2333|2332.7|2334.4|2334.1|2333|2332.7|95
1615559970000|2021-03-12 14:39:30|2333.1|2332.8|2333.6|2333.3|2334.3|2334|2333.1|2332.8|73
1615559980000|2021-03-12 14:39:40|2333.4|2333.1|2333.5|2333.2|2334|2333.7|2332.3|2332|208
1615559990000|2021-03-12 14:39:50|2333.6|2333.3|2333.1|2332.8|2333.8|2333.5|2333.1|2332.8|43
1615560000000|2021-03-12 14:40:00|2333.3|2333|2332.2|2331.9|2333.3|2333|2331.1|2330.8|60
1615560010000|2021-03-12 14:40:10|2332.3|2332|2332.2|2331.9|2332.6|2332.3|2331.8|2331.5|355
1615560020000|2021-03-12 14:40:20|2331.8|2331.5|2333.6|2333.3|2333.8|2333.5|2331.8|2331.5|93
1615560030000|2021-03-12 14:40:30|2333.9|2333.6|2334.5|2334.2|2334.5|2334.2|2333.1|2332.8|67
1615560040000|2021-03-12 14:40:40|2334.4|2334.1|2334.8|2334.5|2335.7|2335.4|2334|2333.7|70
1615560050000|2021-03-12 14:40:50|2334.5|2334.2|2335.5|2335.2|2336.2|2335.9|2334.5|2334.2|91
1615560060000|2021-03-12 14:41:00|2335.7|2335.4|2336.4|2336.1|2337.1|2336.8|2335.4|2335.1|172
1615560070000|2021-03-12 14:41:10|2336.1|2335.8|2337|2336.7|2337.5|2337.2|2336.1|2335.8|96
1615560080000|2021-03-12 14:41:20|2337.3|2337|2338.3|2338|2338.7|2338.4|2337.3|2337|101
1615560090000|2021-03-12 14:41:30|2338|2337.7|2336.9|2336.6|2338.6|2338.3|2336.6|2336.3|80
1615560100000|2021-03-12 14:41:40|2337|2336.7|2337.6|2337.3|2338.3|2338|2337|2336.7|58
1615560110000|2021-03-12 14:41:50|2337.9|2337.6|2337.8|2337.5|2338.5|2338.2|2337.5|2337.2|42
1615560120000|2021-03-12 14:42:00|2337.7|2337.4|2338.5|2338.2|2339.3|2339|2337.7|2337.4|63
1615560130000|2021-03-12 14:42:10|2338.3|2338|2338.1|2337.8|2338.6|2338.3|2338|2337.7|75
1615560140000|2021-03-12 14:42:20|2337.8|2337.5|2337.1|2336.8|2338.4|2338.1|2336.9|2336.6|44
1615560150000|2021-03-12 14:42:30|2337.3|2337|2336.6|2336.3|2337.3|2337|2336.1|2335.8|38
1615560160000|2021-03-12 14:42:40|2337|2336.7|2337.2|2336.9|2337.5|2337.2|2336.2|2335.9|62
1615560170000|2021-03-12 14:42:50|2337|2336.7|2337.2|2336.9|2337.6|2337.3|2336.7|2336.4|94
1615560180000|2021-03-12 14:43:00|2338.3|2338|2338.1|2337.8|2338.3|2338|2337.1|2336.8|258
1615560190000|2021-03-12 14:43:10|2337.8|2337.5|2337.1|2336.8|2338.4|2338.1|2337.1|2336.8|24
1615560200000|2021-03-12 14:43:20|2337.3|2337|2337.7|2337.4|2338|2337.7|2337.1|2336.8|24
1615560210000|2021-03-12 14:43:30|2337.9|2337.6|2336.7|2336.4|2338.6|2338.3|2336.7|2336.4|93
1615560220000|2021-03-12 14:43:40|2336.5|2336.2|2337.2|2336.9|2337.7|2337.4|2336|2335.7|82
1615560230000|2021-03-12 14:43:50|2337.3|2337|2336.1|2335.8|2337.3|2337|2336.1|2335.8|36
1615560240000|2021-03-12 14:44:00|2336.4|2336.1|2336|2335.7|2336.4|2336.1|2335.6|2335.3|42
1615560250000|2021-03-12 14:44:10|2336.1|2335.8|2335.7|2335.4|2337|2336.7|2335.7|2335.4|42
1615560260000|2021-03-12 14:44:20|2336|2335.7|2337.7|2337.4|2337.8|2337.5|2336|2335.7|28
1615560270000|2021-03-12 14:44:30|2338|2337.7|2337.9|2337.6|2338.7|2338.4|2337.9|2337.6|78
1615560280000|2021-03-12 14:44:40|2337.8|2337.5|2337.1|2336.8|2338.1|2337.8|2336.6|2336.3|43
1615560290000|2021-03-12 14:44:50|2336.9|2336.6|2337.3|2337|2337.3|2337|2336.7|2336.4|16
1615560300000|2021-03-12 14:45:00|2338.4|2338.1|2338.3|2338|2338.5|2338.2|2337.1|2336.8|63
1615560310000|2021-03-12 14:45:10|2338.8|2338.5|2338.8|2338.5|2339|2338.7|2338.3|2338|54
1615560320000|2021-03-12 14:45:20|2338.7|2338.4|2338.8|2338.5|2339.1|2338.8|2338.4|2338.1|49
1615560330000|2021-03-12 14:45:30|2338.2|2337.9|2337.8|2337.5|2338.7|2338.4|2337.6|2337.3|38
1615560340000|2021-03-12 14:45:40|2338.2|2337.9|2338.5|2338.2|2339.2|2338.9|2337.9|2337.6|48
1615560350000|2021-03-12 14:45:50|2338.7|2338.4|2337.7|2337.4|2338.7|2338.4|2337.7|2337.4|36
1615560360000|2021-03-12 14:46:00|2337.5|2337.2|2337.4|2337.1|2337.9|2337.6|2336.1|2335.8|50
1615560370000|2021-03-12 14:46:10|2337.2|2336.9|2336.4|2336.1|2337.2|2336.9|2336.3|2336|472
1615560380000|2021-03-12 14:46:20|2336.3|2336|2335.8|2335.5|2336.3|2336|2335.3|2335|31
1615560390000|2021-03-12 14:46:30|2335.7|2335.4|2335.1|2334.8|2336.2|2335.9|2335|2334.7|31
1615560400000|2021-03-12 14:46:40|2335|2334.7|2334.7|2334.4|2335.2|2334.9|2334.7|2334.4|35
1615560410000|2021-03-12 14:46:50|2334.9|2334.6|2334.6|2334.3|2335.3|2335|2334.6|2334.3|52
1615560420000|2021-03-12 14:47:00|2335|2334.7|2334.6|2334.3|2335.7|2335.4|2334.6|2334.3|45
1615560430000|2021-03-12 14:47:10|2334.2|2333.9|2334.6|2334.3|2335.2|2334.9|2333.5|2333.2|55
1615560440000|2021-03-12 14:47:20|2334.5|2334.2|2335|2334.7|2335.3|2335|2334.4|2334.1|29
1615560450000|2021-03-12 14:47:30|2334.9|2334.6|2333.9|2333.6|2335.5|2335.2|2333.9|2333.6|33
1615560460000|2021-03-12 14:47:40|2333.7|2333.4|2332.7|2332.4|2333.8|2333.5|2332.7|2332.4|53
1615560470000|2021-03-12 14:47:50|2332.4|2332.1|2331.9|2331.6|2332.6|2332.3|2331.1|2330.8|79
1615560480000|2021-03-12 14:48:00|2332.4|2332.1|2332.2|2331.9|2333.1|2332.8|2332|2331.7|1127
1615560490000|2021-03-12 14:48:10|2331.8|2331.5|2331|2330.7|2332.4|2332.1|2331|2330.7|42
1615560500000|2021-03-12 14:48:20|2331.1|2330.8|2331|2330.7|2331.5|2331.2|2330.9|2330.6|849
1615560510000|2021-03-12 14:48:30|2331.9|2331.6|2330.3|2330|2331.9|2331.6|2330.3|2330|51
1615560520000|2021-03-12 14:48:40|2330.5|2330.2|2330.7|2330.4|2331.1|2330.8|2329.7|2329.4|38
1615560530000|2021-03-12 14:48:50|2330.8|2330.5|2331|2330.7|2331|2330.7|2330.1|2329.8|1036
1615560540000|2021-03-12 14:49:00|2330.8|2330.5|2333.1|2332.8|2333.1|2332.8|2330.7|2330.4|86
1615560550000|2021-03-12 14:49:10|2332.7|2332.4|2334.1|2333.8|2334.2|2333.9|2332.1|2331.8|99
1615560560000|2021-03-12 14:49:20|2334.4|2334.1|2335.1|2334.8|2335.2|2334.9|2333.8|2333.5|244
1615560570000|2021-03-12 14:49:30|2335|2334.7|2334.7|2334.4|2335.4|2335.1|2334.3|2334|64
1615560580000|2021-03-12 14:49:40|2334.6|2334.3|2335.8|2335.5|2335.8|2335.5|2334.5|2334.2|48
1615560590000|2021-03-12 14:49:50|2335.7|2335.4|2334|2333.7|2335.8|2335.5|2333.8|2333.5|154
1615560600000|2021-03-12 14:50:00|2333.5|2333.2|2334.3|2334|2334.3|2334|2332.8|2332.5|46
1615560610000|2021-03-12 14:50:10|2334.5|2334.2|2334.5|2334.2|2334.9|2334.6|2334.1|2333.8|31
1615560620000|2021-03-12 14:50:20|2334.9|2334.6|2334.7|2334.4|2335.5|2335.2|2334.7|2334.4|36
1615560630000|2021-03-12 14:50:30|2334.5|2334.2|2335.7|2335.4|2336.1|2335.8|2334.5|2334.2|13
1615560640000|2021-03-12 14:50:40|2335.9|2335.6|2336.1|2335.8|2336.3|2336|2335.5|2335.2|23
1615560650000|2021-03-12 14:50:50|2336|2335.7|2335.7|2335.4|2336|2335.7|2334.8|2334.5|33
1615560660000|2021-03-12 14:51:00|2335.6|2335.3|2337.7|2337.4|2337.7|2337.4|2335.1|2334.8|58
1615560670000|2021-03-12 14:51:10|2337.5|2337.2|2337.1|2336.8|2337.7|2337.4|2336.9|2336.6|44
1615560680000|2021-03-12 14:51:20|2337.5|2337.2|2337.8|2337.5|2337.8|2337.5|2337|2336.7|30
1615560690000|2021-03-12 14:51:30|2337.7|2337.4|2337.9|2337.6|2337.9|2337.6|2337.4|2337.1|19
1615560700000|2021-03-12 14:51:40|2337.7|2337.4|2336.4|2336.1|2337.7|2337.4|2336.3|2336|382
1615560710000|2021-03-12 14:51:50|2336.3|2336|2337|2336.7|2337|2336.7|2336|2335.7|34
1615560720000|2021-03-12 14:52:00|2337.2|2336.9|2337.4|2337.1|2338.3|2338|2337.1|2336.8|39
1615560730000|2021-03-12 14:52:10|2337.2|2336.9|2338.6|2338.3|2338.6|2338.3|2337.2|2336.9|24
1615560740000|2021-03-12 14:52:20|2338.9|2338.6|2338.8|2338.5|2339.1|2338.8|2338|2337.7|53
1615560750000|2021-03-12 14:52:30|2339|2338.7|2338|2337.7|2339|2338.7|2338|2337.7|24
1615560760000|2021-03-12 14:52:40|2337.5|2337.2|2337.5|2337.2|2337.7|2337.4|2337|2336.7|20
1615560770000|2021-03-12 14:52:50|2337.4|2337.1|2336.6|2336.3|2337.6|2337.3|2336.6|2336.3|27
1615560780000|2021-03-12 14:53:00|2337|2336.7|2337.3|2337|2337.9|2337.6|2337|2336.7|10
1615560790000|2021-03-12 14:53:10|2337.9|2337.6|2339.1|2338.8|2339.3|2339|2337.5|2337.2|37
1615560800000|2021-03-12 14:53:20|2338.9|2338.6|2340.2|2339.9|2340.2|2339.9|2338.7|2338.4|107
1615560810000|2021-03-12 14:53:30|2339.9|2339.6|2339.7|2339.4|2340.5|2340.2|2339.7|2339.4|22
1615560820000|2021-03-12 14:53:40|2339.5|2339.2|2338.3|2338|2339.6|2339.3|2338.1|2337.8|59
1615560830000|2021-03-12 14:53:50|2338.9|2338.6|2337.2|2336.9|2338.9|2338.6|2337.2|2336.9|64
1615560840000|2021-03-12 14:54:00|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2336.7|2336.4|19
1615560850000|2021-03-12 14:54:10|2337.6|2337.3|2338.6|2338.3|2338.6|2338.3|2337.6|2337.3|37
1615560860000|2021-03-12 14:54:20|2339.2|2338.9|2338.4|2338.1|2339.2|2338.9|2337.8|2337.5|1158
1615560870000|2021-03-12 14:54:30|2338.2|2337.9|2338.4|2338.1|2338.7|2338.4|2338.2|2337.9|6
1615560880000|2021-03-12 14:54:40|2337.4|2337.1|2337.8|2337.5|2337.8|2337.5|2337.4|2337.1|11
1615560890000|2021-03-12 14:54:50|2337.7|2337.4|2338.8|2338.5|2339.1|2338.8|2337.4|2337.1|28
1615560900000|2021-03-12 14:55:00|2338.5|2338.2|2338.4|2338.1|2338.5|2338.2|2337|2336.7|32
1615560910000|2021-03-12 14:55:10|2337.6|2337.3|2338|2337.7|2338|2337.7|2337.3|2337|21
1615560920000|2021-03-12 14:55:20|2338.1|2337.8|2339.1|2338.8|2339.6|2339.3|2338.1|2337.8|41
1615560930000|2021-03-12 14:55:30|2338.9|2338.6|2338.7|2338.4|2339|2338.7|2338.2|2337.9|23
1615560940000|2021-03-12 14:55:40|2338.5|2338.2|2339.2|2338.9|2339.2|2338.9|2338.5|2338.2|17
1615560950000|2021-03-12 14:55:50|2338.8|2338.5|2339|2338.7|2339.4|2339.1|2338.6|2338.3|31
1615560960000|2021-03-12 14:56:00|2338.9|2338.6|2339.1|2338.8|2339.7|2339.4|2338.9|2338.6|38
1615560970000|2021-03-12 14:56:10|2339|2338.7|2339.8|2339.5|2339.8|2339.5|2338.8|2338.5|18
1615560980000|2021-03-12 14:56:20|2340|2339.7|2340.1|2339.8|2340.4|2340.1|2339.9|2339.6|61
1615560990000|2021-03-12 14:56:30|2340.2|2339.9|2340.7|2340.4|2340.9|2340.6|2340.1|2339.8|35
1615561000000|2021-03-12 14:56:40|2340.8|2340.5|2340.8|2340.5|2340.9|2340.6|2340.3|2340|39
1615561010000|2021-03-12 14:56:50|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.3|2340|71
1615561020000|2021-03-12 14:57:00|2341.3|2341|2340.5|2340.2|2341.3|2341|2339.9|2339.6|74
1615561030000|2021-03-12 14:57:10|2340.7|2340.4|2341.2|2340.9|2341.5|2341.2|2340.7|2340.4|35
1615561040000|2021-03-12 14:57:20|2340.9|2340.6|2340.9|2340.6|2341|2340.7|2340.1|2339.8|43
1615561050000|2021-03-12 14:57:30|2340.8|2340.5|2342|2341.7|2342|2341.7|2340.8|2340.5|90
1615561060000|2021-03-12 14:57:40|2341.6|2341.3|2341.7|2341.4|2342.2|2341.9|2341|2340.7|81
1615561070000|2021-03-12 14:57:50|2341.8|2341.5|2341.3|2341|2342|2341.7|2340.9|2340.6|109
1615561080000|2021-03-12 14:58:00|2341.7|2341.4|2341.7|2341.4|2342.3|2342|2341.7|2341.4|87
1615561090000|2021-03-12 14:58:10|2341.6|2341.3|2341.7|2341.4|2341.9|2341.6|2341.1|2340.8|446
1615561100000|2021-03-12 14:58:20|2341.8|2341.5|2340.9|2340.6|2341.8|2341.5|2340.9|2340.6|44
1615561110000|2021-03-12 14:58:30|2341|2340.7|2341.2|2340.9|2341.2|2340.9|2340.7|2340.4|48
1615561120000|2021-03-12 14:58:40|2341|2340.7|2340.8|2340.5|2341.2|2340.9|2340.6|2340.3|148
1615561130000|2021-03-12 14:58:50|2340.7|2340.4|2341|2340.7|2341|2340.7|2340.3|2340|27
1615561140000|2021-03-12 14:59:00|2340.4|2340.1|2340.4|2340.1|2340.5|2340.2|2339.8|2339.5|45
1615561150000|2021-03-12 14:59:10|2340.3|2340|2340.2|2339.9|2340.7|2340.4|2339.9|2339.6|86
1615561160000|2021-03-12 14:59:20|2339.9|2339.6|2340.5|2340.2|2340.6|2340.3|2339.9|2339.6|32
1615561170000|2021-03-12 14:59:30|2340.2|2339.9|2339.8|2339.5|2340.5|2340.2|2339.6|2339.3|47
1615561180000|2021-03-12 14:59:40|2340.1|2339.8|2339.9|2339.6|2340.4|2340.1|2339.4|2339.1|47
1615561190000|2021-03-12 14:59:50|2340.3|2340|2339.8|2339.5|2340.3|2340|2339.8|2339.5|308
1615561200000|2021-03-12 15:00:00|2339.6|2339.3|2339.5|2339.2|2340.1|2339.8|2339.5|2339.2|88
1615561210000|2021-03-12 15:00:10|2339|2338.7|2337.5|2337.2|2339|2338.7|2337.5|2337.2|79
1615561220000|2021-03-12 15:00:20|2337.7|2337.4|2339.4|2339.1|2339.4|2339.1|2337.4|2337.1|40
1615561230000|2021-03-12 15:00:30|2339.6|2339.3|2337.4|2337.1|2339.6|2339.3|2337.4|2337.1|54
1615561240000|2021-03-12 15:00:40|2337.5|2337.2|2336.8|2336.5|2337.5|2337.2|2336.5|2336.2|115
1615561250000|2021-03-12 15:00:50|2336.5|2336.2|2337.6|2337.3|2337.7|2337.4|2336.5|2336.2|76
1615561260000|2021-03-12 15:01:00|2337.5|2337.2|2339.4|2339.1|2339.4|2339.1|2337.5|2337.2|51
1615561270000|2021-03-12 15:01:10|2339.5|2339.2|2339.7|2339.4|2339.8|2339.5|2338.8|2338.5|34
1615561280000|2021-03-12 15:01:20|2339|2338.7|2338.9|2338.6|2339|2338.7|2337.8|2337.5|23
1615561290000|2021-03-12 15:01:30|2339.1|2338.8|2338.7|2338.4|2339.1|2338.8|2338.5|2338.2|18
1615561300000|2021-03-12 15:01:40|2338.4|2338.1|2338.1|2337.8|2338.4|2338.1|2337.8|2337.5|30
1615561310000|2021-03-12 15:01:50|2338.4|2338.1|2338.3|2338|2338.6|2338.3|2337.1|2336.8|72
1615561320000|2021-03-12 15:02:00|2338.4|2338.1|2339.1|2338.8|2339.3|2339|2338.2|2337.9|68
1615561330000|2021-03-12 15:02:10|2339.2|2338.9|2340.2|2339.9|2340.2|2339.9|2339.2|2338.9|204
1615561340000|2021-03-12 15:02:20|2339.6|2339.3|2340|2339.7|2340.2|2339.9|2339.2|2338.9|55
1615561350000|2021-03-12 15:02:30|2340.1|2339.8|2339.9|2339.6|2340.4|2340.1|2339.8|2339.5|281
1615561360000|2021-03-12 15:02:40|2340.1|2339.8|2340.5|2340.2|2340.9|2340.6|2340.1|2339.8|167
1615561370000|2021-03-12 15:02:50|2340.6|2340.3|2339.5|2339.2|2340.9|2340.6|2339.5|2339.2|225
1615561380000|2021-03-12 15:03:00|2339.7|2339.4|2339.6|2339.3|2339.9|2339.6|2339.1|2338.8|32
1615561390000|2021-03-12 15:03:10|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.5|2339.2|19
1615561400000|2021-03-12 15:03:20|2339.6|2339.3|2340.5|2340.2|2340.5|2340.2|2339.4|2339.1|75
1615561410000|2021-03-12 15:03:30|2340.9|2340.6|2340.7|2340.4|2341.2|2340.9|2340.7|2340.4|438
1615561420000|2021-03-12 15:03:40|2340.9|2340.6|2339.9|2339.6|2341|2340.7|2339.7|2339.4|14
1615561430000|2021-03-12 15:03:50|2340.1|2339.8|2339.4|2339.1|2340.1|2339.8|2339.4|2339.1|23
1615561440000|2021-03-12 15:04:00|2339.8|2339.5|2341.5|2341.2|2341.6|2341.3|2339.7|2339.4|38
1615561450000|2021-03-12 15:04:10|2341.6|2341.3|2341.7|2341.4|2342.3|2342|2341.5|2341.2|37
1615561460000|2021-03-12 15:04:20|2341.6|2341.3|2341.8|2341.5|2342.3|2342|2341.3|2341|28
1615561470000|2021-03-12 15:04:30|2341.5|2341.2|2342.1|2341.8|2342.2|2341.9|2341.1|2340.8|33
1615561480000|2021-03-12 15:04:40|2342.5|2342.2|2343.2|2342.9|2343.3|2343|2342.4|2342.1|75
1615561490000|2021-03-12 15:04:50|2342.9|2342.6|2342.1|2341.8|2342.9|2342.6|2342.1|2341.8|47
1615561500000|2021-03-12 15:05:00|2342.2|2341.9|2343.5|2343.2|2343.5|2343.2|2342.2|2341.9|53
1615561510000|2021-03-12 15:05:10|2343.6|2343.3|2344.3|2344|2344.3|2344|2343.5|2343.2|99
1615561520000|2021-03-12 15:05:20|2344.2|2343.9|2343.9|2343.6|2344.2|2343.9|2343.7|2343.4|167
1615561530000|2021-03-12 15:05:30|2344|2343.7|2343.3|2343|2344|2343.7|2342.6|2342.3|73
1615561540000|2021-03-12 15:05:40|2342.7|2342.4|2342.1|2341.8|2343.1|2342.8|2341.9|2341.6|35
1615561550000|2021-03-12 15:05:50|2342.2|2341.9|2341.9|2341.6|2342.3|2342|2341.2|2340.9|45
1615561560000|2021-03-12 15:06:00|2341.7|2341.4|2341.6|2341.3|2341.7|2341.4|2340.4|2340.1|31
1615561570000|2021-03-12 15:06:10|2341.7|2341.4|2341.9|2341.6|2341.9|2341.6|2341.6|2341.3|30
1615561580000|2021-03-12 15:06:20|2341.8|2341.5|2342|2341.7|2342.3|2342|2341.8|2341.5|35
1615561590000|2021-03-12 15:06:30|2341.8|2341.5|2341.8|2341.5|2342.7|2342.4|2341.7|2341.4|75
1615561600000|2021-03-12 15:06:40|2342|2341.7|2341.5|2341.2|2342.2|2341.9|2341.5|2341.2|147
1615561610000|2021-03-12 15:06:50|2341.7|2341.4|2341.7|2341.4|2342|2341.7|2341.5|2341.2|56
1615561620000|2021-03-12 15:07:00|2341.8|2341.5|2341.7|2341.4|2342.6|2342.3|2341.5|2341.2|73
1615561630000|2021-03-12 15:07:10|2341.9|2341.6|2342.7|2342.4|2343.1|2342.8|2341.9|2341.6|302
1615561640000|2021-03-12 15:07:20|2342.6|2342.3|2343.1|2342.8|2343.2|2342.9|2342.3|2342|78
1615561650000|2021-03-12 15:07:30|2342.9|2342.6|2341.6|2341.3|2342.9|2342.6|2341.6|2341.3|27
1615561660000|2021-03-12 15:07:40|2341.5|2341.2|2340.6|2340.3|2341.5|2341.2|2340.6|2340.3|23
1615561670000|2021-03-12 15:07:50|2341.1|2340.8|2341.2|2340.9|2341.4|2341.1|2340.6|2340.3|30
1615561680000|2021-03-12 15:08:00|2340.7|2340.4|2341|2340.7|2341|2340.7|2340.6|2340.3|39
1615561690000|2021-03-12 15:08:10|2341.5|2341.2|2342|2341.7|2342.5|2342.2|2341.2|2340.9|17
1615561700000|2021-03-12 15:08:20|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|9
1615561710000|2021-03-12 15:08:30|2340.7|2340.4|2340.1|2339.8|2341.1|2340.8|2340.1|2339.8|31
1615561720000|2021-03-12 15:08:40|2341|2340.7|2340|2339.7|2341|2340.7|2339.4|2339.1|20
1615561730000|2021-03-12 15:08:50|2340.1|2339.8|2340.7|2340.4|2340.8|2340.5|2340|2339.7|25
1615561740000|2021-03-12 15:09:00|2340.5|2340.2|2340.8|2340.5|2340.8|2340.5|2340.2|2339.9|16
1615561750000|2021-03-12 15:09:10|2341.3|2341|2340.9|2340.6|2341.6|2341.3|2340.9|2340.6|11
1615561760000|2021-03-12 15:09:20|2340.7|2340.4|2341|2340.7|2341|2340.7|2340.7|2340.4|18
1615561770000|2021-03-12 15:09:30|2340.4|2340.1|2340.9|2340.6|2340.9|2340.6|2340.4|2340.1|15
1615561780000|2021-03-12 15:09:40|2341.5|2341.2|2340.3|2340|2341.5|2341.2|2340.3|2340|52
1615561790000|2021-03-12 15:09:50|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.4|2340.1|19
1615561800000|2021-03-12 15:10:00|2340.9|2340.6|2340.2|2339.9|2341.1|2340.8|2340.2|2339.9|13
1615561810000|2021-03-12 15:10:10|2340.7|2340.4|2340.4|2340.1|2340.8|2340.5|2340.3|2340|31
1615561820000|2021-03-12 15:10:20|2340.6|2340.3|2340.7|2340.4|2341|2340.7|2340.6|2340.3|312
1615561830000|2021-03-12 15:10:30|2340.9|2340.6|2340.8|2340.5|2341.1|2340.8|2340.7|2340.4|84
1615561840000|2021-03-12 15:10:40|2341.1|2340.8|2340.9|2340.6|2341.2|2340.9|2340.8|2340.5|25
1615561850000|2021-03-12 15:10:50|2340.8|2340.5|2341.1|2340.8|2341.1|2340.8|2340.7|2340.4|147
1615561860000|2021-03-12 15:11:00|2340.7|2340.4|2338.6|2338.3|2341.3|2341|2338.6|2338.3|117
1615561870000|2021-03-12 15:11:10|2338.5|2338.2|2339.8|2339.5|2339.8|2339.5|2337.7|2337.4|118
1615561880000|2021-03-12 15:11:20|2340|2339.7|2340|2339.7|2340.7|2340.4|2339.4|2339.1|35
1615561890000|2021-03-12 15:11:30|2340.4|2340.1|2340.9|2340.6|2341.1|2340.8|2340.1|2339.8|40
1615561900000|2021-03-12 15:11:40|2341.1|2340.8|2341.6|2341.3|2342.2|2341.9|2341.1|2340.8|84
1615561910000|2021-03-12 15:11:50|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2340.9|2340.6|45
1615561920000|2021-03-12 15:12:00|2341.6|2341.3|2341|2340.7|2341.6|2341.3|2340.4|2340.1|26
1615561930000|2021-03-12 15:12:10|2341.2|2340.9|2341.8|2341.5|2342|2341.7|2340.5|2340.2|23
1615561940000|2021-03-12 15:12:20|2341.7|2341.4|2341|2340.7|2341.7|2341.4|2341|2340.7|22
1615561950000|2021-03-12 15:12:30|2340.6|2340.3|2341.3|2341|2341.3|2341|2340.6|2340.3|10
1615561960000|2021-03-12 15:12:40|2341.1|2340.8|2340.2|2339.9|2341.1|2340.8|2339.9|2339.6|24
1615561970000|2021-03-12 15:12:50|2340|2339.7|2340.7|2340.4|2340.7|2340.4|2339.9|2339.6|101
1615561980000|2021-03-12 15:13:00|2341.1|2340.8|2341.5|2341.2|2341.9|2341.6|2341.1|2340.8|20
1615561990000|2021-03-12 15:13:10|2341.3|2341|2341|2340.7|2341.3|2341|2340.4|2340.1|96
1615562000000|2021-03-12 15:13:20|2340.3|2340|2340.4|2340.1|2340.9|2340.6|2340.3|2340|96
1615562010000|2021-03-12 15:13:30|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2339.9|2339.6|179
1615562020000|2021-03-12 15:13:40|2340.5|2340.2|2340.3|2340|2340.9|2340.6|2340.3|2340|7
1615562030000|2021-03-12 15:13:50|2341|2340.7|2341.2|2340.9|2341.7|2341.4|2341|2340.7|117
1615562040000|2021-03-12 15:14:00|2341.5|2341.2|2340.2|2339.9|2341.7|2341.4|2340.2|2339.9|26
1615562050000|2021-03-12 15:14:10|2340|2339.7|2339.6|2339.3|2340.6|2340.3|2339.6|2339.3|13
1615562060000|2021-03-12 15:14:20|2339.7|2339.4|2340.5|2340.2|2340.5|2340.2|2339.6|2339.3|54
1615562070000|2021-03-12 15:14:30|2340|2339.7|2340.7|2340.4|2340.7|2340.4|2339.7|2339.4|12
1615562080000|2021-03-12 15:14:40|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1615562090000|2021-03-12 15:14:50|2340.6|2340.3|2340.1|2339.8|2340.6|2340.3|2340.1|2339.8|79
1615562100000|2021-03-12 15:15:00|2340.3|2340|2339.5|2339.2|2340.5|2340.2|2339.5|2339.2|43
1615562110000|2021-03-12 15:15:10|2339.8|2339.5|2339.9|2339.6|2340.1|2339.8|2338.9|2338.6|33
1615562120000|2021-03-12 15:15:20|2339.5|2339.2|2339.3|2339|2339.5|2339.2|2339.3|2339|22
1615562130000|2021-03-12 15:15:30|2338.9|2338.6|2338.8|2338.5|2339.7|2339.4|2338.7|2338.4|34
1615562140000|2021-03-12 15:15:40|2338.5|2338.2|2339.3|2339|2339.3|2339|2338.1|2337.8|34
1615562150000|2021-03-12 15:15:50|2338.9|2338.6|2338.9|2338.6|2339|2338.7|2338.1|2337.8|42
1615562160000|2021-03-12 15:16:00|2338.6|2338.3|2339.6|2339.3|2339.6|2339.3|2338.3|2338|39
1615562170000|2021-03-12 15:16:10|2339.7|2339.4|2340.8|2340.5|2340.9|2340.6|2339.7|2339.4|35
1615562180000|2021-03-12 15:16:20|2340.6|2340.3|2341.6|2341.3|2341.7|2341.4|2340.6|2340.3|28
1615562190000|2021-03-12 15:16:30|2341.7|2341.4|2341|2340.7|2341.7|2341.4|2340.8|2340.5|37
1615562200000|2021-03-12 15:16:40|2341.1|2340.8|2341.3|2341|2341.4|2341.1|2340.9|2340.6|52
1615562210000|2021-03-12 15:16:50|2341.1|2340.8|2340.6|2340.3|2341.1|2340.8|2340.5|2340.2|47
1615562220000|2021-03-12 15:17:00|2340.5|2340.2|2338.4|2338.1|2340.5|2340.2|2338.4|2338.1|71
1615562230000|2021-03-12 15:17:10|2338.8|2338.5|2338.2|2337.9|2338.9|2338.6|2337.9|2337.6|24
1615562240000|2021-03-12 15:17:20|2337.9|2337.6|2337|2336.7|2338.1|2337.8|2337|2336.7|273
1615562250000|2021-03-12 15:17:30|2336.9|2336.6|2337.1|2336.8|2337.7|2337.4|2336.7|2336.4|462
1615562260000|2021-03-12 15:17:40|2337|2336.7|2338.3|2338|2338.3|2338|2336.7|2336.4|30
1615562270000|2021-03-12 15:17:50|2338.6|2338.3|2338.3|2338|2338.6|2338.3|2337.4|2337.1|37
1615562280000|2021-03-12 15:18:00|2338.4|2338.1|2336.7|2336.4|2338.4|2338.1|2336.4|2336.1|106
1615562290000|2021-03-12 15:18:10|2336.9|2336.6|2336.8|2336.5|2337.1|2336.8|2336.7|2336.4|21
1615562300000|2021-03-12 15:18:20|2337|2336.7|2337.3|2337|2337.3|2337|2336.9|2336.6|24
1615562310000|2021-03-12 15:18:30|2337.4|2337.1|2337.8|2337.5|2338.3|2338|2337.3|2337|38
1615562320000|2021-03-12 15:18:40|2337.3|2337|2337.5|2337.2|2337.7|2337.4|2337.3|2337|213
1615562330000|2021-03-12 15:18:50|2337.6|2337.3|2337.6|2337.3|2337.8|2337.5|2337.5|2337.2|20
1615562340000|2021-03-12 15:19:00|2338.5|2338.2|2338|2337.7|2338.5|2338.2|2338|2337.7|15
1615562350000|2021-03-12 15:19:10|2337.9|2337.6|2338.5|2338.2|2338.6|2338.3|2337.9|2337.6|11
1615562360000|2021-03-12 15:19:20|2338.1|2337.8|2338.5|2338.2|2338.5|2338.2|2338.1|2337.8|18
1615562370000|2021-03-12 15:19:30|2338.9|2338.6|2337.7|2337.4|2339.2|2338.9|2337.6|2337.3|41
1615562380000|2021-03-12 15:19:40|2337.8|2337.5|2337.7|2337.4|2338.1|2337.8|2337.7|2337.4|14
1615562390000|2021-03-12 15:19:50|2338|2337.7|2337.2|2336.9|2338|2337.7|2337.2|2336.9|39
1615562400000|2021-03-12 15:20:00|2337.1|2336.8|2335.8|2335.5|2337.1|2336.8|2335.8|2335.5|56
1615562410000|2021-03-12 15:20:10|2335.5|2335.2|2334.6|2334.3|2335.6|2335.3|2334.6|2334.3|32
1615562420000|2021-03-12 15:20:20|2334.7|2334.4|2335.1|2334.8|2335.2|2334.9|2334.7|2334.4|17
1615562430000|2021-03-12 15:20:30|2334.5|2334.2|2335.8|2335.5|2335.8|2335.5|2334.4|2334.1|121
1615562440000|2021-03-12 15:20:40|2336|2335.7|2335.9|2335.6|2336|2335.7|2334.9|2334.6|26
1615562450000|2021-03-12 15:20:50|2335.5|2335.2|2335.3|2335|2335.5|2335.2|2334.9|2334.6|41
1615562460000|2021-03-12 15:21:00|2335.2|2334.9|2334.6|2334.3|2335.3|2335|2334.2|2333.9|42
1615562470000|2021-03-12 15:21:10|2334.5|2334.2|2333.3|2333|2334.7|2334.4|2333.1|2332.8|104
1615562480000|2021-03-12 15:21:20|2333.6|2333.3|2332.8|2332.5|2333.6|2333.3|2332.6|2332.3|55
1615562490000|2021-03-12 15:21:30|2333.3|2333|2333.4|2333.1|2333.6|2333.3|2333.3|2333|84
1615562500000|2021-03-12 15:21:40|2333.3|2333|2333.8|2333.5|2333.9|2333.6|2332.6|2332.3|49
1615562510000|2021-03-12 15:21:50|2334|2333.7|2335.2|2334.9|2335.7|2335.4|2334|2333.7|189
1615562520000|2021-03-12 15:22:00|2334.9|2334.6|2334|2333.7|2334.9|2334.6|2333.9|2333.6|73
1615562530000|2021-03-12 15:22:10|2333.7|2333.4|2333.9|2333.6|2333.9|2333.6|2333.3|2333|48
1615562540000|2021-03-12 15:22:20|2334.2|2333.9|2333.2|2332.9|2334.2|2333.9|2333.2|2332.9|46
1615562550000|2021-03-12 15:22:30|2333.3|2333|2333.2|2332.9|2333.9|2333.6|2332.9|2332.6|53
1615562560000|2021-03-12 15:22:40|2333.1|2332.8|2333.3|2333|2333.7|2333.4|2333|2332.7|434
1615562570000|2021-03-12 15:22:50|2333.1|2332.8|2333|2332.7|2333.5|2333.2|2332.8|2332.5|45
1615562580000|2021-03-12 15:23:00|2332.9|2332.6|2334|2333.7|2334.4|2334.1|2332.9|2332.6|42
1615562590000|2021-03-12 15:23:10|2333.5|2333.2|2333.2|2332.9|2334.5|2334.2|2333.2|2332.9|29
1615562600000|2021-03-12 15:23:20|2333.3|2333|2332.7|2332.4|2333.3|2333|2332.6|2332.3|569
1615562610000|2021-03-12 15:23:30|2332.8|2332.5|2333.3|2333|2333.4|2333.1|2332.5|2332.2|34
1615562620000|2021-03-12 15:23:40|2332.8|2332.5|2332.4|2332.1|2333|2332.7|2332.4|2332.1|15
1615562630000|2021-03-12 15:23:50|2332.3|2332|2332.3|2332|2332.6|2332.3|2332.1|2331.8|79
1615562640000|2021-03-12 15:24:00|2332.6|2332.3|2332.3|2332|2332.7|2332.4|2331.9|2331.6|729
1615562650000|2021-03-12 15:24:10|2332.5|2332.2|2333.6|2333.3|2333.6|2333.3|2332.2|2331.9|36
1615562660000|2021-03-12 15:24:20|2333.3|2333|2332.5|2332.2|2333.3|2333|2332.5|2332.2|26
1615562670000|2021-03-12 15:24:30|2332.6|2332.3|2332.5|2332.2|2332.6|2332.3|2332.5|2332.2|273
1615562680000|2021-03-12 15:24:40|2332.3|2332|2332.3|2332|2332.5|2332.2|2332.1|2331.8|1197
1615562690000|2021-03-12 15:24:50|2332.1|2331.8|2331.9|2331.6|2332.1|2331.8|2331.8|2331.5|19
1615562700000|2021-03-12 15:25:00|2332|2331.7|2332.3|2332|2332.3|2332|2331.8|2331.5|13
1615562710000|2021-03-12 15:25:10|2332.2|2331.9|2331.4|2331.1|2332.2|2331.9|2331.4|2331.1|12
1615562720000|2021-03-12 15:25:20|2331.1|2330.8|2330.9|2330.6|2331.3|2331|2330.9|2330.6|34
1615562730000|2021-03-12 15:25:30|2330.8|2330.5|2330.8|2330.5|2331.1|2330.8|2330.7|2330.4|21
1615562740000|2021-03-12 15:25:40|2330.7|2330.4|2330.6|2330.3|2330.8|2330.5|2330.5|2330.2|71
1615562750000|2021-03-12 15:25:50|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.2|2329.9|34
1615562760000|2021-03-12 15:26:00|2330.9|2330.6|2329.7|2329.4|2331.1|2330.8|2329.7|2329.4|1073
1615562770000|2021-03-12 15:26:10|2329.9|2329.6|2329.8|2329.5|2330|2329.7|2329.1|2328.8|1026
1615562780000|2021-03-12 15:26:20|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2329.6|2329.3|27
1615562790000|2021-03-12 15:26:30|2330.3|2330|2330.8|2330.5|2331|2330.7|2330.3|2330|28
1615562800000|2021-03-12 15:26:40|2330.6|2330.3|2329.9|2329.6|2330.6|2330.3|2329.9|2329.6|23
1615562810000|2021-03-12 15:26:50|2329.8|2329.5|2329.2|2328.9|2329.9|2329.6|2329.1|2328.8|625
1615562820000|2021-03-12 15:27:00|2328.9|2328.6|2329|2328.7|2329.2|2328.9|2328.2|2327.9|67
1615562830000|2021-03-12 15:27:10|2329.2|2328.9|2329.7|2329.4|2329.7|2329.4|2329|2328.7|15
1615562840000|2021-03-12 15:27:20|2329.5|2329.2|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|16
1615562850000|2021-03-12 15:27:30|2329.8|2329.5|2329.1|2328.8|2329.8|2329.5|2329.1|2328.8|15
1615562860000|2021-03-12 15:27:40|2328.9|2328.6|2329|2328.7|2329.2|2328.9|2328.6|2328.3|75
1615562870000|2021-03-12 15:27:50|2329.1|2328.8|2327.6|2327.3|2329.1|2328.8|2327.6|2327.3|32
1615562880000|2021-03-12 15:28:00|2327.9|2327.6|2327|2326.7|2327.9|2327.6|2326.9|2326.6|55
1615562890000|2021-03-12 15:28:10|2327.2|2326.9|2327.6|2327.3|2327.7|2327.4|2326.5|2326.2|478
1615562900000|2021-03-12 15:28:20|2327.7|2327.4|2328|2327.7|2328.1|2327.8|2327.4|2327.1|25
1615562910000|2021-03-12 15:28:30|2328.5|2328.2|2329.4|2329.1|2329.8|2329.5|2328|2327.7|525
1615562920000|2021-03-12 15:28:40|2329.3|2329|2329.6|2329.3|2329.9|2329.6|2329.3|2329|33
1615562930000|2021-03-12 15:28:50|2329.5|2329.2|2328.1|2327.8|2329.9|2329.6|2328|2327.7|127
1615562940000|2021-03-12 15:29:00|2328.2|2327.9|2328.9|2328.6|2328.9|2328.6|2328|2327.7|421
1615562950000|2021-03-12 15:29:10|2329.1|2328.8|2328.5|2328.2|2329.1|2328.8|2328|2327.7|58
1615562960000|2021-03-12 15:29:20|2328.3|2328|2329.4|2329.1|2329.4|2329.1|2328.3|2328|12
1615562970000|2021-03-12 15:29:30|2329.5|2329.2|2329.6|2329.3|2329.8|2329.5|2329.2|2328.9|10
1615562980000|2021-03-12 15:29:40|2330|2329.7|2329.6|2329.3|2330|2329.7|2329.6|2329.3|10
1615562990000|2021-03-12 15:29:50|2330.4|2330.1|2330|2329.7|2330.7|2330.4|2330|2329.7|22
1615563000000|2021-03-12 15:30:00|2330.3|2330|2330|2329.7|2330.3|2330|2329.6|2329.3|111
1615563010000|2021-03-12 15:30:10|2329.3|2329|2329.1|2328.8|2329.6|2329.3|2328.6|2328.3|29
1615563020000|2021-03-12 15:30:20|2329.4|2329.1|2328|2327.7|2329.4|2329.1|2328|2327.7|20
1615563030000|2021-03-12 15:30:30|2328.5|2328.2|2328.5|2328.2|2328.8|2328.5|2328.5|2328.2|6
1615563040000|2021-03-12 15:30:40|2328.7|2328.4|2328.6|2328.3|2329.2|2328.9|2328.4|2328.1|23
1615563050000|2021-03-12 15:30:50|2328.8|2328.5|2328.9|2328.6|2329.1|2328.8|2328.1|2327.8|30
1615563060000|2021-03-12 15:31:00|2329.2|2328.9|2329.2|2328.9|2329.6|2329.3|2328.2|2327.9|31
1615563070000|2021-03-12 15:31:10|2329.4|2329.1|2331.6|2331.3|2331.6|2331.3|2329.2|2328.9|34
1615563080000|2021-03-12 15:31:20|2331.4|2331.1|2331.2|2330.9|2331.7|2331.4|2331.1|2330.8|56
1615563090000|2021-03-12 15:31:30|2331.3|2331|2332|2331.7|2332|2331.7|2331.3|2331|24
1615563100000|2021-03-12 15:31:40|2332.3|2332|2332.4|2332.1|2332.8|2332.5|2332|2331.7|23
1615563110000|2021-03-12 15:31:50|2332.9|2332.6|2332.7|2332.4|2333.5|2333.2|2332.7|2332.4|67
1615563120000|2021-03-12 15:32:00|2332.8|2332.5|2333.7|2333.4|2333.9|2333.6|2332.7|2332.4|33
1615563130000|2021-03-12 15:32:10|2333.6|2333.3|2333.4|2333.1|2333.7|2333.4|2333.2|2332.9|27
1615563140000|2021-03-12 15:32:20|2333.3|2333|2332.7|2332.4|2333.3|2333|2332.2|2331.9|56
1615563150000|2021-03-12 15:32:30|2333.1|2332.8|2333.1|2332.8|2333.2|2332.9|2332.6|2332.3|2061
1615563160000|2021-03-12 15:32:40|2332.6|2332.3|2331.6|2331.3|2332.6|2332.3|2331.6|2331.3|12
1615563170000|2021-03-12 15:32:50|2331.5|2331.2|2332|2331.7|2332|2331.7|2331.3|2331|25
1615563180000|2021-03-12 15:33:00|2332.3|2332|2332.2|2331.9|2333|2332.7|2332.2|2331.9|31
1615563190000|2021-03-12 15:33:10|2331.9|2331.6|2331|2330.7|2332|2331.7|2331|2330.7|264
1615563200000|2021-03-12 15:33:20|2332|2331.7|2331.6|2331.3|2332|2331.7|2331.5|2331.2|28
1615563210000|2021-03-12 15:33:30|2332.2|2331.9|2332.7|2332.4|2332.8|2332.5|2332.2|2331.9|1010
1615563220000|2021-03-12 15:33:40|2332.9|2332.6|2334.6|2334.3|2334.6|2334.3|2332.7|2332.4|28
1615563230000|2021-03-12 15:33:50|2334.3|2334|2334.2|2333.9|2334.7|2334.4|2334.2|2333.9|46
1615563240000|2021-03-12 15:34:00|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2333.6|2333.3|17
1615563250000|2021-03-12 15:34:10|2334|2333.7|2333.9|2333.6|2334.4|2334.1|2333.8|2333.5|33
1615563260000|2021-03-12 15:34:20|2334.6|2334.3|2333.6|2333.3|2334.6|2334.3|2332.9|2332.6|313
1615563270000|2021-03-12 15:34:30|2333.4|2333.1|2333.1|2332.8|2333.7|2333.4|2332.9|2332.6|375
1615563280000|2021-03-12 15:34:40|2332.8|2332.5|2333.7|2333.4|2333.7|2333.4|2332.8|2332.5|5
1615563290000|2021-03-12 15:34:50|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2332.8|2332.5|18
1615563300000|2021-03-12 15:35:00|2333.4|2333.1|2332.3|2332|2333.5|2333.2|2332.3|2332|15
1615563310000|2021-03-12 15:35:10|2332.2|2331.9|2331.5|2331.2|2332.2|2331.9|2331.2|2330.9|65
1615563320000|2021-03-12 15:35:20|2331.4|2331.1|2332.2|2331.9|2332.4|2332.1|2331.4|2331.1|23
1615563330000|2021-03-12 15:35:30|2331.8|2331.5|2331.2|2330.9|2331.8|2331.5|2330.4|2330.1|35
1615563340000|2021-03-12 15:35:40|2331.1|2330.8|2331.3|2331|2331.4|2331.1|2330.7|2330.4|11
1615563350000|2021-03-12 15:35:50|2331.6|2331.3|2332.6|2332.3|2332.6|2332.3|2331.6|2331.3|36
1615563360000|2021-03-12 15:36:00|2333.1|2332.8|2333.1|2332.8|2333.6|2333.3|2333.1|2332.8|98
1615563370000|2021-03-12 15:36:10|2333.2|2332.9|2333.5|2333.2|2333.5|2333.2|2332.8|2332.5|7
1615563380000|2021-03-12 15:36:20|2333.7|2333.4|2333.7|2333.4|2334.1|2333.8|2333.7|2333.4|77
1615563390000|2021-03-12 15:36:30|2333.8|2333.5|2333.1|2332.8|2333.8|2333.5|2333.1|2332.8|13
1615563400000|2021-03-12 15:36:40|2332.6|2332.3|2332.8|2332.5|2332.8|2332.5|2332.6|2332.3|2
1615563410000|2021-03-12 15:36:50|2332.5|2332.2|2332.9|2332.6|2332.9|2332.6|2331.8|2331.5|48
1615563420000|2021-03-12 15:37:00|2333.8|2333.5|2332.9|2332.6|2333.8|2333.5|2332.8|2332.5|50
1615563430000|2021-03-12 15:37:10|2332.3|2332|2332.4|2332.1|2332.4|2332.1|2332.3|2332|15
1615563440000|2021-03-12 15:37:20|2332.7|2332.4|2332.5|2332.2|2332.8|2332.5|2332.5|2332.2|13
1615563450000|2021-03-12 15:37:30|2332.7|2332.4|2332.8|2332.5|2332.8|2332.5|2332.7|2332.4|14
1615563460000|2021-03-12 15:37:40|2333.2|2332.9|2333.5|2333.2|2334.1|2333.8|2333.2|2332.9|44
1615563470000|2021-03-12 15:37:50|2333.6|2333.3|2333.4|2333.1|2333.6|2333.3|2333.4|2333.1|12
1615563480000|2021-03-12 15:38:00|2332.9|2332.6|2333.5|2333.2|2333.5|2333.2|2332.9|2332.6|27
1615563490000|2021-03-12 15:38:10|2333.4|2333.1|2334.2|2333.9|2334.2|2333.9|2333.4|2333.1|16
1615563500000|2021-03-12 15:38:20|2333.9|2333.6|2333.6|2333.3|2333.9|2333.6|2333.6|2333.3|20
1615563510000|2021-03-12 15:38:30|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.3|2333|19
1615563520000|2021-03-12 15:38:40|2333.5|2333.2|2334.9|2334.6|2335.1|2334.8|2333.5|2333.2|17
1615563530000|2021-03-12 15:38:50|2335.2|2334.9|2335.7|2335.4|2336.3|2336|2335.2|2334.9|43
1615563540000|2021-03-12 15:39:00|2335.6|2335.3|2336.3|2336|2336.3|2336|2335.5|2335.2|55
1615563550000|2021-03-12 15:39:10|2336|2335.7|2336.1|2335.8|2336.7|2336.4|2336|2335.7|37
1615563560000|2021-03-12 15:39:20|2335.8|2335.5|2335.2|2334.9|2335.9|2335.6|2334.7|2334.4|33
1615563570000|2021-03-12 15:39:30|2334.7|2334.4|2336.4|2336.1|2336.4|2336.1|2334.6|2334.3|35
1615563580000|2021-03-12 15:39:40|2336.1|2335.8|2336.8|2336.5|2336.8|2336.5|2336.1|2335.8|25
1615563590000|2021-03-12 15:39:50|2337|2336.7|2336.1|2335.8|2337|2336.7|2335.9|2335.6|70
1615563600000|2021-03-12 15:40:00|2336.5|2336.2|2336.3|2336|2336.5|2336.2|2336|2335.7|38
1615563610000|2021-03-12 15:40:10|2336.4|2336.1|2336.1|2335.8|2336.6|2336.3|2336|2335.7|18
1615563620000|2021-03-12 15:40:20|2336.3|2336|2337.2|2336.9|2337.2|2336.9|2336.3|2336|45
1615563630000|2021-03-12 15:40:30|2337.4|2337.1|2337.4|2337.1|2337.9|2337.6|2337.2|2336.9|52
1615563640000|2021-03-12 15:40:40|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.1|2336.8|15
1615563650000|2021-03-12 15:40:50|2337.2|2336.9|2337.9|2337.6|2338.4|2338.1|2337.2|2336.9|32
1615563660000|2021-03-12 15:41:00|2337.6|2337.3|2337.4|2337.1|2337.7|2337.4|2337|2336.7|40
1615563670000|2021-03-12 15:41:10|2337|2336.7|2336.4|2336.1|2337.2|2336.9|2336.4|2336.1|21
1615563680000|2021-03-12 15:41:20|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.2|2335.9|15
1615563690000|2021-03-12 15:41:30|2336.4|2336.1|2336.2|2335.9|2336.4|2336.1|2336.1|2335.8|20
1615563700000|2021-03-12 15:41:40|2336.1|2335.8|2336.5|2336.2|2336.5|2336.2|2336|2335.7|8
1615563710000|2021-03-12 15:41:50|2336.3|2336|2335.7|2335.4|2336.4|2336.1|2335.6|2335.3|36
1615563720000|2021-03-12 15:42:00|2336|2335.7|2335.1|2334.8|2336|2335.7|2335.1|2334.8|28
1615563730000|2021-03-12 15:42:10|2335.2|2334.9|2335.8|2335.5|2335.8|2335.5|2334.8|2334.5|35
1615563740000|2021-03-12 15:42:20|2335.6|2335.3|2336|2335.7|2336|2335.7|2335.2|2334.9|39
1615563750000|2021-03-12 15:42:30|2336.5|2336.2|2336.2|2335.9|2337|2336.7|2336.2|2335.9|19
1615563760000|2021-03-12 15:42:40|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2335.9|2335.6|18
1615563770000|2021-03-12 15:42:50|2336.5|2336.2|2336.5|2336.2|2337|2336.7|2336.5|2336.2|20
1615563780000|2021-03-12 15:43:00|2336.1|2335.8|2336.8|2336.5|2336.8|2336.5|2336.1|2335.8|14
1615563790000|2021-03-12 15:43:10|2337.1|2336.8|2337.7|2337.4|2337.8|2337.5|2337.1|2336.8|39
1615563800000|2021-03-12 15:43:20|2337.1|2336.8|2337.2|2336.9|2337.6|2337.3|2337.1|2336.8|36
1615563810000|2021-03-12 15:43:30|2337|2336.7|2336.2|2335.9|2337.1|2336.8|2336.1|2335.8|29
1615563820000|2021-03-12 15:43:40|2335.8|2335.5|2336.9|2336.6|2336.9|2336.6|2335.3|2335|63
1615563830000|2021-03-12 15:43:50|2337|2336.7|2336.1|2335.8|2337|2336.7|2336.1|2335.8|87
1615563840000|2021-03-12 15:44:00|2335.8|2335.5|2337.1|2336.8|2337.1|2336.8|2335.5|2335.2|20
1615563850000|2021-03-12 15:44:10|2337|2336.7|2337.3|2337|2337.8|2337.5|2336.9|2336.6|22
1615563860000|2021-03-12 15:44:20|2337.2|2336.9|2337.6|2337.3|2337.9|2337.6|2337.2|2336.9|27
1615563870000|2021-03-12 15:44:30|2337.2|2336.9|2337.8|2337.5|2337.8|2337.5|2337.2|2336.9|4
1615563880000|2021-03-12 15:44:40|2337.5|2337.2|2337.9|2337.6|2338.5|2338.2|2337.5|2337.2|65
1615563890000|2021-03-12 15:44:50|2337.7|2337.4|2337.7|2337.4|2338.1|2337.8|2337.7|2337.4|20
1615563900000|2021-03-12 15:45:00|2338|2337.7|2337.3|2337|2338|2337.7|2336.7|2336.4|38
1615563910000|2021-03-12 15:45:10|2337.1|2336.8|2337.6|2337.3|2337.8|2337.5|2337.1|2336.8|23
1615563920000|2021-03-12 15:45:20|2337.7|2337.4|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|422
1615563930000|2021-03-12 15:45:30|2337.7|2337.4|2337.8|2337.5|2337.9|2337.6|2337.4|2337.1|22
1615563940000|2021-03-12 15:45:40|2338.1|2337.8|2337.9|2337.6|2338.4|2338.1|2337.7|2337.4|21
1615563950000|2021-03-12 15:45:50|2338.2|2337.9|2337.5|2337.2|2338.2|2337.9|2337.3|2337|25
1615563960000|2021-03-12 15:46:00|2338|2337.7|2338.1|2337.8|2338.3|2338|2337.5|2337.2|17
1615563970000|2021-03-12 15:46:10|2338.5|2338.2|2338.6|2338.3|2338.8|2338.5|2338.4|2338.1|236
1615563980000|2021-03-12 15:46:20|2338.8|2338.5|2339.1|2338.8|2339.1|2338.8|2338.5|2338.2|23
1615563990000|2021-03-12 15:46:30|2339.5|2339.2|2339.1|2338.8|2339.6|2339.3|2338.6|2338.3|45
1615564000000|2021-03-12 15:46:40|2339.2|2338.9|2339.3|2339|2339.4|2339.1|2338.7|2338.4|20
1615564010000|2021-03-12 15:46:50|2339.1|2338.8|2339|2338.7|2339.3|2339|2339|2338.7|23
1615564020000|2021-03-12 15:47:00|2338.8|2338.5|2338.3|2338|2339.1|2338.8|2338.3|2338|13
1615564030000|2021-03-12 15:47:10|2338.5|2338.2|2339|2338.7|2339|2338.7|2338.4|2338.1|27
1615564040000|2021-03-12 15:47:20|2338.9|2338.6|2337.9|2337.6|2338.9|2338.6|2337.9|2337.6|19
1615564050000|2021-03-12 15:47:30|2338.1|2337.8|2338.1|2337.8|2338.3|2338|2337.8|2337.5|8
1615564060000|2021-03-12 15:47:40|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|18
1615564070000|2021-03-12 15:47:50|2338.9|2338.6|2338.1|2337.8|2339|2338.7|2337.9|2337.6|27
1615564080000|2021-03-12 15:48:00|2337.9|2337.6|2338.6|2338.3|2338.6|2338.3|2337.9|2337.6|8
1615564090000|2021-03-12 15:48:10|2338.9|2338.6|2338.8|2338.5|2339.2|2338.9|2338.6|2338.3|23
1615564100000|2021-03-12 15:48:20|2338.7|2338.4|2338.9|2338.6|2338.9|2338.6|2338.7|2338.4|11
1615564110000|2021-03-12 15:48:30|2339.1|2338.8|2338.8|2338.5|2339.1|2338.8|2338.8|2338.5|52
1615564120000|2021-03-12 15:48:40|2339.2|2338.9|2339.9|2339.6|2339.9|2339.6|2339.2|2338.9|24
1615564130000|2021-03-12 15:48:50|2339.6|2339.3|2340|2339.7|2340|2339.7|2339.6|2339.3|53
1615564140000|2021-03-12 15:49:00|2339.9|2339.6|2340.4|2340.1|2340.7|2340.4|2339.8|2339.5|105
1615564150000|2021-03-12 15:49:10|2340.6|2340.3|2340.9|2340.6|2340.9|2340.6|2340.2|2339.9|25
1615564160000|2021-03-12 15:49:20|2340.8|2340.5|2341.3|2341|2341.4|2341.1|2340.8|2340.5|51
1615564170000|2021-03-12 15:49:30|2341.1|2340.8|2341.5|2341.2|2341.7|2341.4|2341|2340.7|19
1615564180000|2021-03-12 15:49:40|2341.6|2341.3|2341.4|2341.1|2341.8|2341.5|2341.4|2341.1|53
1615564190000|2021-03-12 15:49:50|2341.6|2341.3|2341.3|2341|2341.6|2341.3|2341.3|2341|31
1615564200000|2021-03-12 15:50:00|2341.5|2341.2|2342.3|2342|2342.4|2342.1|2341.5|2341.2|79
1615564210000|2021-03-12 15:50:10|2342.4|2342.1|2342.7|2342.4|2342.7|2342.4|2342.1|2341.8|49
1615564220000|2021-03-12 15:50:20|2342.9|2342.6|2342.6|2342.3|2343|2342.7|2342.4|2342.1|65
1615564230000|2021-03-12 15:50:30|2342.5|2342.2|2341.8|2341.5|2342.6|2342.3|2341.8|2341.5|86
1615564240000|2021-03-12 15:50:40|2342.3|2342|2342.2|2341.9|2342.6|2342.3|2341.9|2341.6|70
1615564250000|2021-03-12 15:50:50|2342.1|2341.8|2341.6|2341.3|2342.3|2342|2341.6|2341.3|26
1615564260000|2021-03-12 15:51:00|2341.5|2341.2|2341.7|2341.4|2341.7|2341.4|2341.3|2341|31
1615564270000|2021-03-12 15:51:10|2342.1|2341.8|2342.1|2341.8|2342.4|2342.1|2342|2341.7|32
1615564280000|2021-03-12 15:51:20|2342.3|2342|2342|2341.7|2342.4|2342.1|2342|2341.7|73
1615564290000|2021-03-12 15:51:30|2341.7|2341.4|2341.6|2341.3|2341.8|2341.5|2341.5|2341.2|15
1615564300000|2021-03-12 15:51:40|2341.8|2341.5|2341.2|2340.9|2341.8|2341.5|2340.3|2340|166
1615564310000|2021-03-12 15:51:50|2341.1|2340.8|2339.9|2339.6|2341.1|2340.8|2339.5|2339.2|36
1615564320000|2021-03-12 15:52:00|2339.8|2339.5|2339.3|2339|2339.9|2339.6|2339.3|2339|77
1615564330000|2021-03-12 15:52:10|2339.5|2339.2|2340.2|2339.9|2340.2|2339.9|2339.5|2339.2|18
1615564340000|2021-03-12 15:52:20|2340.7|2340.4|2340.4|2340.1|2340.7|2340.4|2340.4|2340.1|24
1615564350000|2021-03-12 15:52:30|2340.1|2339.8|2338|2337.7|2340.2|2339.9|2338|2337.7|22
1615564360000|2021-03-12 15:52:40|2337.9|2337.6|2336.4|2336.1|2337.9|2337.6|2336.4|2336.1|1691
1615564370000|2021-03-12 15:52:50|2336.5|2336.2|2336.8|2336.5|2337.2|2336.9|2336.4|2336.1|61
1615564380000|2021-03-12 15:53:00|2336.6|2336.3|2337.1|2336.8|2337.5|2337.2|2336.1|2335.8|77
1615564390000|2021-03-12 15:53:10|2337.2|2336.9|2337.7|2337.4|2338.2|2337.9|2336.9|2336.6|26
1615564400000|2021-03-12 15:53:20|2337.2|2336.9|2337|2336.7|2337.2|2336.9|2336.2|2335.9|38
1615564410000|2021-03-12 15:53:30|2337.2|2336.9|2336.3|2336|2337.2|2336.9|2336.3|2336|63
1615564420000|2021-03-12 15:53:40|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2335.8|2335.5|98
1615564430000|2021-03-12 15:53:50|2336.8|2336.5|2335.4|2335.1|2336.8|2336.5|2335.4|2335.1|26
1615564440000|2021-03-12 15:54:00|2335.2|2334.9|2336.1|2335.8|2336.5|2336.2|2335.2|2334.9|47
1615564450000|2021-03-12 15:54:10|2336.5|2336.2|2336.8|2336.5|2337.4|2337.1|2336.3|2336|57
1615564460000|2021-03-12 15:54:20|2336.9|2336.6|2337.4|2337.1|2337.4|2337.1|2336.6|2336.3|38
1615564470000|2021-03-12 15:54:30|2337.3|2337|2337|2336.7|2337.8|2337.5|2336.9|2336.6|247
1615564480000|2021-03-12 15:54:40|2336.8|2336.5|2337.6|2337.3|2337.6|2337.3|2336.5|2336.2|16
1615564490000|2021-03-12 15:54:50|2338.1|2337.8|2338.8|2338.5|2339|2338.7|2338.1|2337.8|51
1615564500000|2021-03-12 15:55:00|2338.4|2338.1|2337.9|2337.6|2338.9|2338.6|2337.8|2337.5|32
1615564510000|2021-03-12 15:55:10|2337.7|2337.4|2337.9|2337.6|2338.1|2337.8|2337.1|2336.8|103
1615564520000|2021-03-12 15:55:20|2337.3|2337|2337.3|2337|2338.2|2337.9|2337.3|2337|68
1615564530000|2021-03-12 15:55:30|2337.5|2337.2|2337.6|2337.3|2337.8|2337.5|2337.5|2337.2|12
1615564540000|2021-03-12 15:55:40|2337.8|2337.5|2337.5|2337.2|2337.8|2337.5|2336.9|2336.6|62
1615564550000|2021-03-12 15:55:50|2337.9|2337.6|2338.5|2338.2|2338.5|2338.2|2337.7|2337.4|43
1615564560000|2021-03-12 15:56:00|2338.6|2338.3|2337.9|2337.6|2338.6|2338.3|2337.9|2337.6|67
1615564570000|2021-03-12 15:56:10|2337.7|2337.4|2337.2|2336.9|2337.9|2337.6|2336.8|2336.5|42
1615564580000|2021-03-12 15:56:20|2336.8|2336.5|2336|2335.7|2337|2336.7|2336|2335.7|53
1615564590000|2021-03-12 15:56:30|2336.4|2336.1|2336.2|2335.9|2336.4|2336.1|2335.9|2335.6|16
1615564600000|2021-03-12 15:56:40|2336.4|2336.1|2335.9|2335.6|2336.4|2336.1|2335.9|2335.6|88
1615564610000|2021-03-12 15:56:50|2335.6|2335.3|2336.1|2335.8|2336.4|2336.1|2335.4|2335.1|34
1615564620000|2021-03-12 15:57:00|2336.2|2335.9|2337.8|2337.5|2337.9|2337.6|2336|2335.7|32
1615564630000|2021-03-12 15:57:10|2337.3|2337|2337.5|2337.2|2337.5|2337.2|2337|2336.7|9
1615564640000|2021-03-12 15:57:20|2337.4|2337.1|2337.8|2337.5|2338.4|2338.1|2337.4|2337.1|27
1615564650000|2021-03-12 15:57:30|2337.5|2337.2|2338.1|2337.8|2338.1|2337.8|2337.5|2337.2|9
1615564660000|2021-03-12 15:57:40|2338|2337.7|2337.5|2337.2|2338|2337.7|2337.2|2336.9|7
1615564670000|2021-03-12 15:57:50|2337.3|2337|2337.5|2337.2|2337.5|2337.2|2337.3|2337|23
1615564680000|2021-03-12 15:58:00|2337.1|2336.8|2336.5|2336.2|2337.4|2337.1|2336.5|2336.2|25
1615564690000|2021-03-12 15:58:10|2336.4|2336.1|2336|2335.7|2336.7|2336.4|2336|2335.7|22
1615564700000|2021-03-12 15:58:20|2335.9|2335.6|2336.9|2336.6|2337.3|2337|2335.9|2335.6|26
1615564710000|2021-03-12 15:58:30|2336.4|2336.1|2337.1|2336.8|2337.4|2337.1|2336.4|2336.1|35
1615564720000|2021-03-12 15:58:40|2337.5|2337.2|2336.8|2336.5|2337.5|2337.2|2336.8|2336.5|5
1615564730000|2021-03-12 15:58:50|2336.9|2336.6|2336.6|2336.3|2336.9|2336.6|2336.6|2336.3|14
1615564740000|2021-03-12 15:59:00|2336.1|2335.8|2335.9|2335.6|2336.1|2335.8|2335.6|2335.3|22
1615564750000|2021-03-12 15:59:10|2335.8|2335.5|2336.8|2336.5|2336.8|2336.5|2335.3|2335|31
1615564760000|2021-03-12 15:59:20|2336.9|2336.6|2336.6|2336.3|2337.1|2336.8|2336.5|2336.2|26
1615564770000|2021-03-12 15:59:30|2336.8|2336.5|2336.8|2336.5|2337.1|2336.8|2336.8|2336.5|10
1615564780000|2021-03-12 15:59:40|2336.7|2336.4|2336.4|2336.1|2337|2336.7|2336.4|2336.1|52
1615564790000|2021-03-12 15:59:50|2336.5|2336.2|2335.8|2335.5|2336.8|2336.5|2335.8|2335.5|29
1615564800000|2021-03-12 16:00:00|2336.2|2335.9|2335.9|2335.6|2336.2|2335.9|2335.3|2335|29
1615564810000|2021-03-12 16:00:10|2336|2335.7|2336.2|2335.9|2336.6|2336.3|2335.9|2335.6|62
1615564820000|2021-03-12 16:00:20|2336.5|2336.2|2335.3|2335|2336.6|2336.3|2335|2334.7|79
1615564830000|2021-03-12 16:00:30|2335.2|2334.9|2336.4|2336.1|2336.4|2336.1|2335.2|2334.9|34
1615564840000|2021-03-12 16:00:40|2336.2|2335.9|2335.9|2335.6|2336.2|2335.9|2335.6|2335.3|16
1615564850000|2021-03-12 16:00:50|2335.4|2335.1|2335.7|2335.4|2335.9|2335.6|2335.4|2335.1|23
1615564860000|2021-03-12 16:01:00|2335.2|2334.9|2335.8|2335.5|2335.8|2335.5|2335.1|2334.8|29
1615564870000|2021-03-12 16:01:10|2335.9|2335.6|2336.9|2336.6|2336.9|2336.6|2335.9|2335.6|23
1615564880000|2021-03-12 16:01:20|2336.7|2336.4|2337.4|2337.1|2337.9|2337.6|2336.7|2336.4|103
1615564890000|2021-03-12 16:01:30|2337.3|2337|2338.3|2338|2338.3|2338|2337.1|2336.8|23
1615564900000|2021-03-12 16:01:40|2337.9|2337.6|2337.9|2337.6|2338.4|2338.1|2337.9|2337.6|15
1615564910000|2021-03-12 16:01:50|2338.4|2338.1|2337.2|2336.9|2338.4|2338.1|2337.2|2336.9|22
1615564920000|2021-03-12 16:02:00|2337.1|2336.8|2337.8|2337.5|2338.1|2337.8|2337.1|2336.8|1030
1615564930000|2021-03-12 16:02:10|2338.1|2337.8|2337.3|2337|2338.1|2337.8|2337|2336.7|424
1615564940000|2021-03-12 16:02:20|2337.2|2336.9|2337|2336.7|2337.4|2337.1|2337|2336.7|13
1615564950000|2021-03-12 16:02:30|2336.9|2336.6|2337|2336.7|2337.2|2336.9|2336.9|2336.6|15
1615564960000|2021-03-12 16:02:40|2337.6|2337.3|2337.1|2336.8|2337.6|2337.3|2337.1|2336.8|14
1615564970000|2021-03-12 16:02:50|2337.3|2337|2336.6|2336.3|2337.3|2337|2336.4|2336.1|34
1615564980000|2021-03-12 16:03:00|2337.4|2337.1|2339|2338.7|2339.4|2339.1|2337.3|2337|22
1615564990000|2021-03-12 16:03:10|2339.2|2338.9|2339.7|2339.4|2339.7|2339.4|2339.2|2338.9|30
1615565000000|2021-03-12 16:03:20|2339.4|2339.1|2340.8|2340.5|2340.8|2340.5|2339.3|2339|52
1615565010000|2021-03-12 16:03:30|2340.3|2340|2340.2|2339.9|2340.6|2340.3|2340.1|2339.8|57
1615565020000|2021-03-12 16:03:40|2339.8|2339.5|2339.2|2338.9|2339.8|2339.5|2339.1|2338.8|24
1615565030000|2021-03-12 16:03:50|2339.1|2338.8|2337.3|2337|2339.1|2338.8|2336.9|2336.6|82
1615565040000|2021-03-12 16:04:00|2337.2|2336.9|2337.1|2336.8|2338.4|2338.1|2337.1|2336.8|36
1615565050000|2021-03-12 16:04:10|2336.8|2336.5|2336.6|2336.3|2336.8|2336.5|2335.7|2335.4|36
1615565060000|2021-03-12 16:04:20|2336.2|2335.9|2334.7|2334.4|2336.2|2335.9|2334.7|2334.4|52
1615565070000|2021-03-12 16:04:30|2334.8|2334.5|2334.2|2333.9|2334.9|2334.6|2334.1|2333.8|54
1615565080000|2021-03-12 16:04:40|2334.3|2334|2333.2|2332.9|2334.9|2334.6|2333.2|2332.9|77
1615565090000|2021-03-12 16:04:50|2332.9|2332.6|2333.8|2333.5|2334.1|2333.8|2332.3|2332|161
1615565100000|2021-03-12 16:05:00|2333.3|2333|2333.7|2333.4|2334.4|2334.1|2333.3|2333|46
1615565110000|2021-03-12 16:05:10|2333.6|2333.3|2335.2|2334.9|2335.4|2335.1|2333.3|2333|35
1615565120000|2021-03-12 16:05:20|2334.5|2334.2|2335|2334.7|2335|2334.7|2334.5|2334.2|22
1615565130000|2021-03-12 16:05:30|2334.4|2334.1|2334.2|2333.9|2334.5|2334.2|2333.9|2333.6|22
1615565140000|2021-03-12 16:05:40|2334.3|2334|2334.9|2334.6|2334.9|2334.6|2334.3|2334|25
1615565150000|2021-03-12 16:05:50|2334.6|2334.3|2334.4|2334.1|2335.1|2334.8|2334.4|2334.1|125
1615565160000|2021-03-12 16:06:00|2334.6|2334.3|2336.1|2335.8|2336.1|2335.8|2334.6|2334.3|15
1615565170000|2021-03-12 16:06:10|2336.7|2336.4|2336.8|2336.5|2337|2336.7|2336.3|2336|40
1615565180000|2021-03-12 16:06:20|2337.3|2337|2336.8|2336.5|2337.3|2337|2336.8|2336.5|15
1615565190000|2021-03-12 16:06:30|2336.6|2336.3|2338.1|2337.8|2338.3|2338|2336.5|2336.2|44
1615565200000|2021-03-12 16:06:40|2337.9|2337.6|2338.2|2337.9|2338.2|2337.9|2337.7|2337.4|32
1615565210000|2021-03-12 16:06:50|2337.8|2337.5|2339.5|2339.2|2339.5|2339.2|2337.8|2337.5|46
1615565220000|2021-03-12 16:07:00|2339.3|2339|2339.1|2338.8|2340.2|2339.9|2339.1|2338.8|63
1615565230000|2021-03-12 16:07:10|2339.2|2338.9|2338.6|2338.3|2339.2|2338.9|2338.6|2338.3|20
1615565240000|2021-03-12 16:07:20|2338.9|2338.6|2339.1|2338.8|2339.1|2338.8|2338.7|2338.4|17
1615565250000|2021-03-12 16:07:30|2339.7|2339.4|2339.7|2339.4|2340.4|2340.1|2339.7|2339.4|19
1615565260000|2021-03-12 16:07:40|2339.5|2339.2|2340.2|2339.9|2340.2|2339.9|2339.5|2339.2|18
1615565270000|2021-03-12 16:07:50|2340|2339.7|2341.8|2341.5|2341.9|2341.6|2339.9|2339.6|205
1615565280000|2021-03-12 16:08:00|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|42
1615565290000|2021-03-12 16:08:10|2340.7|2340.4|2341.3|2341|2341.4|2341.1|2340.7|2340.4|44
1615565300000|2021-03-12 16:08:20|2341.2|2340.9|2340.1|2339.8|2341.2|2340.9|2339.9|2339.6|141
1615565310000|2021-03-12 16:08:30|2339.7|2339.4|2340.3|2340|2340.3|2340|2339.4|2339.1|17
1615565320000|2021-03-12 16:08:40|2340.6|2340.3|2340.8|2340.5|2341.3|2341|2340.5|2340.2|37
1615565330000|2021-03-12 16:08:50|2340.2|2339.9|2341.1|2340.8|2341.3|2341|2340.2|2339.9|22
1615565340000|2021-03-12 16:09:00|2340.9|2340.6|2341.6|2341.3|2341.6|2341.3|2340.9|2340.6|68
1615565350000|2021-03-12 16:09:10|2341.8|2341.5|2341|2340.7|2341.9|2341.6|2341|2340.7|55
1615565360000|2021-03-12 16:09:20|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.8|2340.5|13
1615565370000|2021-03-12 16:09:30|2341.1|2340.8|2341.4|2341.1|2342.7|2342.4|2341.1|2340.8|160
1615565380000|2021-03-12 16:09:40|2341.7|2341.4|2341.5|2341.2|2342.3|2342|2341.5|2341.2|1504
1615565390000|2021-03-12 16:09:50|2341.6|2341.3|2342|2341.7|2342|2341.7|2341.4|2341.1|24
1615565400000|2021-03-12 16:10:00|2342.1|2341.8|2341.8|2341.5|2342.4|2342.1|2341.8|2341.5|556
1615565410000|2021-03-12 16:10:10|2341.4|2341.1|2342|2341.7|2342.5|2342.2|2341.2|2340.9|103
1615565420000|2021-03-12 16:10:20|2342.1|2341.8|2342.4|2342.1|2342.4|2342.1|2341.9|2341.6|14
1615565430000|2021-03-12 16:10:30|2342.7|2342.4|2342|2341.7|2342.7|2342.4|2341.5|2341.2|24
1615565440000|2021-03-12 16:10:40|2342.1|2341.8|2342.8|2342.5|2342.8|2342.5|2342.1|2341.8|90
1615565450000|2021-03-12 16:10:50|2342.9|2342.6|2343.6|2343.3|2343.6|2343.3|2342.9|2342.6|41
1615565460000|2021-03-12 16:11:00|2343.5|2343.2|2344.3|2344|2344.8|2344.5|2343.5|2343.2|166
1615565470000|2021-03-12 16:11:10|2344|2343.7|2343.3|2343|2344.2|2343.9|2343.3|2343|85
1615565480000|2021-03-12 16:11:20|2343.2|2342.9|2342.9|2342.6|2343.6|2343.3|2342.9|2342.6|19
1615565490000|2021-03-12 16:11:30|2342.7|2342.4|2341.9|2341.6|2342.9|2342.6|2341.8|2341.5|171
1615565500000|2021-03-12 16:11:40|2342.2|2341.9|2343|2342.7|2343.2|2342.9|2342.2|2341.9|22
1615565510000|2021-03-12 16:11:50|2343.6|2343.3|2343.4|2343.1|2343.9|2343.6|2343.3|2343|713
1615565520000|2021-03-12 16:12:00|2343.2|2342.9|2343.7|2343.4|2344.5|2344.2|2343|2342.7|52
1615565530000|2021-03-12 16:12:10|2343.5|2343.2|2343.7|2343.4|2344.2|2343.9|2343|2342.7|44
1615565540000|2021-03-12 16:12:20|2343.6|2343.3|2343.4|2343.1|2344.1|2343.8|2343.4|2343.1|23
1615565550000|2021-03-12 16:12:30|2343.1|2342.8|2343.3|2343|2343.6|2343.3|2343|2342.7|24
1615565560000|2021-03-12 16:12:40|2343.4|2343.1|2343.7|2343.4|2343.7|2343.4|2342.8|2342.5|22
1615565570000|2021-03-12 16:12:50|2343.8|2343.5|2343.7|2343.4|2344.1|2343.8|2343.5|2343.2|18
1615565580000|2021-03-12 16:13:00|2344.1|2343.8|2343.7|2343.4|2344.1|2343.8|2343.7|2343.4|151
1615565590000|2021-03-12 16:13:10|2343.8|2343.5|2343.4|2343.1|2343.8|2343.5|2343.4|2343.1|8
1615565600000|2021-03-12 16:13:20|2343.2|2342.9|2343.3|2343|2343.3|2343|2343|2342.7|8
1615565610000|2021-03-12 16:13:30|2343|2342.7|2343.5|2343.2|2343.5|2343.2|2343|2342.7|59
1615565620000|2021-03-12 16:13:40|2343.3|2343|2343.2|2342.9|2343.6|2343.3|2343.2|2342.9|30
1615565630000|2021-03-12 16:13:50|2343.1|2342.8|2343.6|2343.3|2343.6|2343.3|2343.1|2342.8|42
1615565640000|2021-03-12 16:14:00|2343.5|2343.2|2344.4|2344.1|2344.4|2344.1|2343.4|2343.1|66
1615565650000|2021-03-12 16:14:10|2344.3|2344|2343.5|2343.2|2344.3|2344|2343.4|2343.1|29
1615565660000|2021-03-12 16:14:20|2343.6|2343.3|2343.6|2343.3|2343.9|2343.6|2343.6|2343.3|793
1615565670000|2021-03-12 16:14:30|2343.7|2343.4|2343.2|2342.9|2343.7|2343.4|2343.2|2342.9|24
1615565680000|2021-03-12 16:14:40|2342.7|2342.4|2343|2342.7|2343.2|2342.9|2342.7|2342.4|129
1615565690000|2021-03-12 16:14:50|2342.7|2342.4|2342.7|2342.4|2342.9|2342.6|2342.6|2342.3|209
1615565700000|2021-03-12 16:15:00|2342.9|2342.6|2342.9|2342.6|2343.2|2342.9|2341.8|2341.5|53
1615565710000|2021-03-12 16:15:10|2342.8|2342.5|2342.4|2342.1|2342.8|2342.5|2342.4|2342.1|13
1615565720000|2021-03-12 16:15:20|2342.9|2342.6|2343.1|2342.8|2343.5|2343.2|2342.6|2342.3|17
1615565730000|2021-03-12 16:15:30|2343.4|2343.1|2344|2343.7|2344.1|2343.8|2343.4|2343.1|23
1615565740000|2021-03-12 16:15:40|2344.4|2344.1|2344.6|2344.3|2344.9|2344.6|2344.4|2344.1|46
1615565750000|2021-03-12 16:15:50|2344.7|2344.4|2345.1|2344.8|2345.2|2344.9|2344.7|2344.4|23
1615565760000|2021-03-12 16:16:00|2345.3|2345|2345.6|2345.3|2345.8|2345.5|2345.2|2344.9|136
1615565770000|2021-03-12 16:16:10|2346.1|2345.8|2344.8|2344.5|2346.1|2345.8|2344.7|2344.4|597
1615565780000|2021-03-12 16:16:20|2345.3|2345|2345|2344.7|2345.3|2345|2344.9|2344.6|71
1615565790000|2021-03-12 16:16:30|2344.7|2344.4|2344.3|2344|2345.1|2344.8|2344.3|2344|60
1615565800000|2021-03-12 16:16:40|2344.6|2344.3|2344.8|2344.5|2344.9|2344.6|2344.1|2343.8|536
1615565810000|2021-03-12 16:16:50|2344.6|2344.3|2345|2344.7|2345.4|2345.1|2344.6|2344.3|27
1615565820000|2021-03-12 16:17:00|2345.1|2344.8|2345|2344.7|2345.2|2344.9|2344.9|2344.6|75
1615565830000|2021-03-12 16:17:10|2345.2|2344.9|2345.1|2344.8|2345.3|2345|2345.1|2344.8|15
1615565840000|2021-03-12 16:17:20|2344.9|2344.6|2345|2344.7|2345.2|2344.9|2344.9|2344.6|9
1615565850000|2021-03-12 16:17:30|2345.3|2345|2346.2|2345.9|2346.2|2345.9|2345.3|2345|62
1615565860000|2021-03-12 16:17:40|2346.5|2346.2|2346.1|2345.8|2346.9|2346.6|2346.1|2345.8|85
1615565870000|2021-03-12 16:17:50|2345.9|2345.6|2346.5|2346.2|2347|2346.7|2345.9|2345.6|52
1615565880000|2021-03-12 16:18:00|2347.1|2346.8|2347.1|2346.8|2347.3|2347|2346.6|2346.3|51
1615565890000|2021-03-12 16:18:10|2347|2346.7|2346.7|2346.4|2347|2346.7|2346.6|2346.3|28
1615565900000|2021-03-12 16:18:20|2346.6|2346.3|2346.4|2346.1|2346.8|2346.5|2346.3|2346|11
1615565910000|2021-03-12 16:18:30|2346.6|2346.3|2346.7|2346.4|2346.9|2346.6|2346.3|2346|23
1615565920000|2021-03-12 16:18:40|2346.4|2346.1|2346.5|2346.2|2346.5|2346.2|2345.9|2345.6|46
1615565930000|2021-03-12 16:18:50|2346.7|2346.4|2347.3|2347|2347.4|2347.1|2346.7|2346.4|36
1615565940000|2021-03-12 16:19:00|2347.2|2346.9|2347.7|2347.4|2347.7|2347.4|2346.9|2346.6|28
1615565950000|2021-03-12 16:19:10|2347.5|2347.2|2347.2|2346.9|2347.5|2347.2|2347.1|2346.8|21
1615565960000|2021-03-12 16:19:20|2347.3|2347|2346|2345.7|2347.4|2347.1|2346|2345.7|139
1615565970000|2021-03-12 16:19:30|2345.7|2345.4|2345|2344.7|2345.7|2345.4|2344.3|2344|58
1615565980000|2021-03-12 16:19:40|2344.9|2344.6|2344.5|2344.2|2344.9|2344.6|2344.5|2344.2|25
1615565990000|2021-03-12 16:19:50|2344.4|2344.1|2344.2|2343.9|2344.6|2344.3|2344.2|2343.9|739
1615566000000|2021-03-12 16:20:00|2344.3|2344|2345.1|2344.8|2345.8|2345.5|2344.3|2344|33
1615566010000|2021-03-12 16:20:10|2345.3|2345|2345.5|2345.2|2345.6|2345.3|2345.3|2345|18
1615566020000|2021-03-12 16:20:20|2345.3|2345|2346.2|2345.9|2346.2|2345.9|2345.3|2345|19
1615566030000|2021-03-12 16:20:30|2346.4|2346.1|2346.3|2346|2346.4|2346.1|2345.8|2345.5|37
1615566040000|2021-03-12 16:20:40|2346.4|2346.1|2346.4|2346.1|2346.6|2346.3|2346.4|2346.1|10
1615566050000|2021-03-12 16:20:50|2346.8|2346.5|2346.9|2346.6|2346.9|2346.6|2346.5|2346.2|19
1615566060000|2021-03-12 16:21:00|2346.7|2346.4|2346.6|2346.3|2347|2346.7|2346.6|2346.3|28
1615566070000|2021-03-12 16:21:10|2346.5|2346.2|2346.2|2345.9|2346.6|2346.3|2346.2|2345.9|19
1615566080000|2021-03-12 16:21:20|2345.9|2345.6|2346.7|2346.4|2346.7|2346.4|2345.8|2345.5|20
1615566090000|2021-03-12 16:21:30|2346.6|2346.3|2346.5|2346.2|2346.9|2346.6|2346.5|2346.2|26
1615566100000|2021-03-12 16:21:40|2346.2|2345.9|2346.4|2346.1|2346.4|2346.1|2346|2345.7|7
1615566110000|2021-03-12 16:21:50|2346.9|2346.6|2347|2346.7|2347|2346.7|2346.5|2346.2|36
1615566120000|2021-03-12 16:22:00|2347.3|2347|2347|2346.7|2347.5|2347.2|2347|2346.7|48
1615566130000|2021-03-12 16:22:10|2346.7|2346.4|2347|2346.7|2347|2346.7|2346.7|2346.4|32
1615566140000|2021-03-12 16:22:20|2346.7|2346.4|2346.9|2346.6|2346.9|2346.6|2346.7|2346.4|2
1615566150000|2021-03-12 16:22:30|2347|2346.7|2346.8|2346.5|2347.1|2346.8|2346.8|2346.5|19
1615566160000|2021-03-12 16:22:40|2347.4|2347.1|2347.8|2347.5|2348.1|2347.8|2347.4|2347.1|30
1615566170000|2021-03-12 16:22:50|2348.1|2347.8|2347.8|2347.5|2348.5|2348.2|2347.7|2347.4|40
1615566180000|2021-03-12 16:23:00|2347.7|2347.4|2347.5|2347.2|2347.7|2347.4|2347.2|2346.9|33
1615566190000|2021-03-12 16:23:10|2347.9|2347.6|2347.9|2347.6|2348.1|2347.8|2347.6|2347.3|277
1615566200000|2021-03-12 16:23:20|2347.7|2347.4|2347.3|2347|2347.7|2347.4|2347.3|2347|15
1615566210000|2021-03-12 16:23:30|2347.6|2347.3|2347.8|2347.5|2347.9|2347.6|2347.4|2347.1|61
1615566220000|2021-03-12 16:23:40|2347.7|2347.4|2348|2347.7|2348|2347.7|2347.7|2347.4|20
1615566230000|2021-03-12 16:23:50|2347.7|2347.4|2347.3|2347|2347.7|2347.4|2347.3|2347|86
1615566240000|2021-03-12 16:24:00|2347.2|2346.9|2346.7|2346.4|2347.3|2347|2346.2|2345.9|164
1615566250000|2021-03-12 16:24:10|2347|2346.7|2347.1|2346.8|2347.3|2347|2347|2346.7|660
1615566260000|2021-03-12 16:24:20|2347.3|2347|2346.9|2346.6|2347.3|2347|2346.9|2346.6|12
1615566270000|2021-03-12 16:24:30|2347|2346.7|2347|2346.7|2347|2346.7|2347|2346.7|216
1615566280000|2021-03-12 16:24:40|2346.9|2346.6|2346.8|2346.5|2346.9|2346.6|2346.7|2346.4|12
1615566290000|2021-03-12 16:24:50|2347|2346.7|2346.4|2346.1|2347|2346.7|2346.4|2346.1|147
1615566300000|2021-03-12 16:25:00|2346.3|2346|2345.8|2345.5|2346.3|2346|2345.8|2345.5|123
1615566310000|2021-03-12 16:25:10|2346.5|2346.2|2346.2|2345.9|2346.5|2346.2|2346.2|2345.9|8
1615566320000|2021-03-12 16:25:20|2346.1|2345.8|2346.1|2345.8|2346.2|2345.9|2346.1|2345.8|4
1615566330000|2021-03-12 16:25:30|2346.3|2346|2346.6|2346.3|2346.7|2346.4|2346.3|2346|15
1615566340000|2021-03-12 16:25:40|2346.7|2346.4|2347.2|2346.9|2347.4|2347.1|2346.6|2346.3|37
1615566350000|2021-03-12 16:25:50|2347|2346.7|2347|2346.7|2347|2346.7|2346.8|2346.5|31
1615566360000|2021-03-12 16:26:00|2346.9|2346.6|2346.5|2346.2|2346.9|2346.6|2346.5|2346.2|43
1615566370000|2021-03-12 16:26:10|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2
1615566380000|2021-03-12 16:26:20|||||||||1
1615566390000|2021-03-12 16:26:30|2346.4|2346.1|2346.3|2346|2346.4|2346.1|2346.2|2345.9|28
1615566400000|2021-03-12 16:26:40|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|5
1615566410000|2021-03-12 16:26:50|2346.4|2346.1|2346.5|2346.2|2346.5|2346.2|2346.3|2346|24
1615566420000|2021-03-12 16:27:00|2346.1|2345.8|2345.6|2345.3|2346.1|2345.8|2345.4|2345.1|94
1615566430000|2021-03-12 16:27:10|2345.7|2345.4|2345.6|2345.3|2345.7|2345.4|2345.5|2345.2|559
1615566440000|2021-03-12 16:27:20|2345.5|2345.2|2346|2345.7|2346|2345.7|2345.5|2345.2|16
1615566450000|2021-03-12 16:27:30|2345.9|2345.6|2345.8|2345.5|2345.9|2345.6|2345.7|2345.4|22
1615566460000|2021-03-12 16:27:40|2345.4|2345.1|2345.5|2345.2|2345.8|2345.5|2345.4|2345.1|22
1615566470000|2021-03-12 16:27:50|2345.6|2345.3|2345.8|2345.5|2345.9|2345.6|2345.6|2345.3|67
1615566480000|2021-03-12 16:28:00|2345.7|2345.4|2344.8|2344.5|2345.8|2345.5|2344.8|2344.5|36
1615566490000|2021-03-12 16:28:10|2344.9|2344.6|2345.2|2344.9|2345.2|2344.9|2344.9|2344.6|43
1615566500000|2021-03-12 16:28:20|2345.6|2345.3|2345.4|2345.1|2345.6|2345.3|2345.4|2345.1|10
1615566510000|2021-03-12 16:28:30|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.1|2344.8|25
1615566520000|2021-03-12 16:28:40|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|6
1615566530000|2021-03-12 16:28:50|2345.3|2345|2344.8|2344.5|2345.3|2345|2344.8|2344.5|26
1615566540000|2021-03-12 16:29:00|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.7|2344.4|24
1615566550000|2021-03-12 16:29:10|2344.8|2344.5|2345.1|2344.8|2345.1|2344.8|2344.7|2344.4|8
1615566560000|2021-03-12 16:29:20|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2
1615566570000|2021-03-12 16:29:30|2345|2344.7|2344.9|2344.6|2345.1|2344.8|2344.9|2344.6|11
1615566580000|2021-03-12 16:29:40|2344.7|2344.4|2344.9|2344.6|2345.2|2344.9|2344.7|2344.4|67
1615566590000|2021-03-12 16:29:50|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.6|2344.3|150
1615566600000|2021-03-12 16:30:00|2344.6|2344.3|2345.9|2345.6|2345.9|2345.6|2344.6|2344.3|35
1615566610000|2021-03-12 16:30:10|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|1
1615566620000|2021-03-12 16:30:20|2346.2|2345.9|2345.8|2345.5|2346.4|2346.1|2345.7|2345.4|22
1615566630000|2021-03-12 16:30:30|2345.5|2345.2|2345.4|2345.1|2345.8|2345.5|2345.1|2344.8|38
1615566640000|2021-03-12 16:30:40|2345.5|2345.2|2345.5|2345.2|2345.7|2345.4|2345.5|2345.2|10
1615566650000|2021-03-12 16:30:50|2345.2|2344.9|2345.2|2344.9|2345.3|2345|2345.2|2344.9|155
1615566660000|2021-03-12 16:31:00|2345.4|2345.1|2345.2|2344.9|2345.4|2345.1|2345.1|2344.8|44
1615566670000|2021-03-12 16:31:10|2345|2344.7|2344.8|2344.5|2345|2344.7|2344.7|2344.4|28
1615566680000|2021-03-12 16:31:20|2345|2344.7|2344.5|2344.2|2345|2344.7|2344.3|2344|26
1615566690000|2021-03-12 16:31:30|2344.2|2343.9|2343.6|2343.3|2344.2|2343.9|2343.5|2343.2|49
1615566700000|2021-03-12 16:31:40|2343.5|2343.2|2343.6|2343.3|2344|2343.7|2343.5|2343.2|15
1615566710000|2021-03-12 16:31:50|2343.4|2343.1|2343.1|2342.8|2343.4|2343.1|2343.1|2342.8|51
1615566720000|2021-03-12 16:32:00|2342.9|2342.6|2343.4|2343.1|2343.4|2343.1|2342.9|2342.6|41
1615566730000|2021-03-12 16:32:10|2343.3|2343|2343.4|2343.1|2343.8|2343.5|2343.3|2343|10
1615566740000|2021-03-12 16:32:20|2343.5|2343.2|2343|2342.7|2343.9|2343.6|2343|2342.7|21
1615566750000|2021-03-12 16:32:30|2343.3|2343|2343.4|2343.1|2343.4|2343.1|2343|2342.7|21
1615566760000|2021-03-12 16:32:40|2343.2|2342.9|2343.4|2343.1|2343.8|2343.5|2343.2|2342.9|4
1615566770000|2021-03-12 16:32:50|2343.5|2343.2|2344|2343.7|2344|2343.7|2343.5|2343.2|8
1615566780000|2021-03-12 16:33:00|2344.3|2344|2344.2|2343.9|2344.3|2344|2343.6|2343.3|28
1615566790000|2021-03-12 16:33:10|2344.4|2344.1|2344.9|2344.6|2344.9|2344.6|2344.2|2343.9|23
1615566800000|2021-03-12 16:33:20|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|12
1615566810000|2021-03-12 16:33:30|2344.5|2344.2|2343.9|2343.6|2344.6|2344.3|2343.9|2343.6|21
1615566820000|2021-03-12 16:33:40|2343.5|2343.2|2343.7|2343.4|2343.8|2343.5|2343.5|2343.2|119
1615566830000|2021-03-12 16:33:50|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.7|2343.4|27
1615566840000|2021-03-12 16:34:00|2344.4|2344.1|2343.9|2343.6|2344.4|2344.1|2343.9|2343.6|25
1615566850000|2021-03-12 16:34:10|2343.7|2343.4|2343.5|2343.2|2343.7|2343.4|2343.3|2343|11
1615566860000|2021-03-12 16:34:20|2343.8|2343.5|2342.8|2342.5|2343.9|2343.6|2342.7|2342.4|51
1615566870000|2021-03-12 16:34:30|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.2|2341.9|35
1615566880000|2021-03-12 16:34:40|2342.4|2342.1|2342.6|2342.3|2342.8|2342.5|2342.4|2342.1|34
1615566890000|2021-03-12 16:34:50|2342.7|2342.4|2342|2341.7|2342.7|2342.4|2342|2341.7|42
1615566900000|2021-03-12 16:35:00|2342.3|2342|2342.8|2342.5|2343.2|2342.9|2342.3|2342|21
1615566910000|2021-03-12 16:35:10|2342.4|2342.1|2342.6|2342.3|2342.9|2342.6|2342.3|2342|20
1615566920000|2021-03-12 16:35:20|2342.4|2342.1|2341.7|2341.4|2342.7|2342.4|2341.7|2341.4|17
1615566930000|2021-03-12 16:35:30|2341.9|2341.6|2340.7|2340.4|2341.9|2341.6|2340.7|2340.4|87
1615566940000|2021-03-12 16:35:40|2340.9|2340.6|2339.8|2339.5|2340.9|2340.6|2339.7|2339.4|374
1615566950000|2021-03-12 16:35:50|2340.2|2339.9|2340.2|2339.9|2340.5|2340.2|2339.7|2339.4|53
1615566960000|2021-03-12 16:36:00|2339.9|2339.6|2340.3|2340|2340.7|2340.4|2339.9|2339.6|50
1615566970000|2021-03-12 16:36:10|2340.2|2339.9|2338.7|2338.4|2340.2|2339.9|2338.7|2338.4|70
1615566980000|2021-03-12 16:36:20|2338.5|2338.2|2337.8|2337.5|2338.7|2338.4|2337.7|2337.4|116
1615566990000|2021-03-12 16:36:30|2337.7|2337.4|2337.2|2336.9|2337.7|2337.4|2336.9|2336.6|160
1615567000000|2021-03-12 16:36:40|2336.9|2336.6|2338.6|2338.3|2338.6|2338.3|2336.9|2336.6|27
1615567010000|2021-03-12 16:36:50|2338.1|2337.8|2337.5|2337.2|2338.1|2337.8|2337.5|2337.2|52
1615567020000|2021-03-12 16:37:00|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2337.6|2337.3|88
1615567030000|2021-03-12 16:37:10|2338.2|2337.9|2337.7|2337.4|2338.2|2337.9|2337.4|2337.1|58
1615567040000|2021-03-12 16:37:20|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.2|2336.9|23
1615567050000|2021-03-12 16:37:30|2337.1|2336.8|2337.3|2337|2337.5|2337.2|2337.1|2336.8|32
1615567060000|2021-03-12 16:37:40|2337.2|2336.9|2338|2337.7|2338.1|2337.8|2337.2|2336.9|38
1615567070000|2021-03-12 16:37:50|2338.2|2337.9|2339.2|2338.9|2339.2|2338.9|2338.2|2337.9|631
1615567080000|2021-03-12 16:38:00|2339.4|2339.1|2340.6|2340.3|2340.6|2340.3|2339.3|2339|69
1615567090000|2021-03-12 16:38:10|2340.3|2340|2339.7|2339.4|2340.4|2340.1|2339.3|2339|23
1615567100000|2021-03-12 16:38:20|2339.9|2339.6|2340.3|2340|2340.3|2340|2339.5|2339.2|30
1615567110000|2021-03-12 16:38:30|2340.1|2339.8|2340.4|2340.1|2340.9|2340.6|2340.1|2339.8|50
1615567120000|2021-03-12 16:38:40|2340.2|2339.9|2339.9|2339.6|2340.4|2340.1|2339.7|2339.4|26
1615567130000|2021-03-12 16:38:50|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2339.6|2339.3|66
1615567140000|2021-03-12 16:39:00|2339.5|2339.2|2338.9|2338.6|2339.7|2339.4|2338.7|2338.4|41
1615567150000|2021-03-12 16:39:10|2339|2338.7|2339.9|2339.6|2340|2339.7|2338.9|2338.6|39
1615567160000|2021-03-12 16:39:20|2339.7|2339.4|2339.2|2338.9|2339.7|2339.4|2338.9|2338.6|156
1615567170000|2021-03-12 16:39:30|2339.4|2339.1|2340|2339.7|2340|2339.7|2339.4|2339.1|22
1615567180000|2021-03-12 16:39:40|2340.3|2340|2340.7|2340.4|2340.7|2340.4|2340.3|2340|12
1615567190000|2021-03-12 16:39:50|2340.6|2340.3|2340.3|2340|2340.8|2340.5|2340.3|2340|26
1615567200000|2021-03-12 16:40:00|2340.4|2340.1|2339.9|2339.6|2340.4|2340.1|2339.6|2339.3|49
1615567210000|2021-03-12 16:40:10|2339.8|2339.5|2340.1|2339.8|2340.4|2340.1|2339.8|2339.5|16
1615567220000|2021-03-12 16:40:20|2339.8|2339.5|2340.3|2340|2340.3|2340|2339.8|2339.5|13
1615567230000|2021-03-12 16:40:30|2340.6|2340.3|2340.4|2340.1|2340.6|2340.3|2340.4|2340.1|10
1615567240000|2021-03-12 16:40:40|2340.6|2340.3|2340.4|2340.1|2340.7|2340.4|2340.4|2340.1|8
1615567250000|2021-03-12 16:40:50|2340.2|2339.9|2340|2339.7|2340.6|2340.3|2340|2339.7|24
1615567260000|2021-03-12 16:41:00|2339.9|2339.6|2340.7|2340.4|2340.7|2340.4|2339.7|2339.4|21
1615567270000|2021-03-12 16:41:10|2341.1|2340.8|2341.5|2341.2|2341.6|2341.3|2341.1|2340.8|37
1615567280000|2021-03-12 16:41:20|2341.6|2341.3|2341.6|2341.3|2341.7|2341.4|2341.5|2341.2|50
1615567290000|2021-03-12 16:41:30|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2340.8|2340.5|31
1615567300000|2021-03-12 16:41:40|2341.1|2340.8|2341.3|2341|2341.3|2341|2340.9|2340.6|17
1615567310000|2021-03-12 16:41:50|2341.6|2341.3|2341.7|2341.4|2341.7|2341.4|2341.6|2341.3|12
1615567320000|2021-03-12 16:42:00|2341.6|2341.3|2341.3|2341|2341.6|2341.3|2341.1|2340.8|23
1615567330000|2021-03-12 16:42:10|2341.6|2341.3|2341.4|2341.1|2341.6|2341.3|2341.4|2341.1|116
1615567340000|2021-03-12 16:42:20|2341.2|2340.9|2341.3|2341|2341.3|2341|2341.1|2340.8|29
1615567350000|2021-03-12 16:42:30|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|11
1615567360000|2021-03-12 16:42:40|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|4
1615567370000|2021-03-12 16:42:50|2341.9|2341.6|2341.9|2341.6|2342.2|2341.9|2341.9|2341.6|16
1615567380000|2021-03-12 16:43:00|2342|2341.7|2341.7|2341.4|2342.2|2341.9|2341.7|2341.4|46
1615567390000|2021-03-12 16:43:10|2341.1|2340.8|2339.9|2339.6|2341.1|2340.8|2339.7|2339.4|113
1615567400000|2021-03-12 16:43:20|2339.8|2339.5|2340.1|2339.8|2340.7|2340.4|2339.8|2339.5|35
1615567410000|2021-03-12 16:43:30|2340.3|2340|2340.4|2340.1|2340.5|2340.2|2340.3|2340|12
1615567420000|2021-03-12 16:43:40|2340.5|2340.2|2340.4|2340.1|2340.6|2340.3|2340|2339.7|14
1615567430000|2021-03-12 16:43:50|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|7
1615567440000|2021-03-12 16:44:00|2339.9|2339.6|2340.5|2340.2|2340.5|2340.2|2339.7|2339.4|16
1615567450000|2021-03-12 16:44:10|2340.4|2340.1|2341.2|2340.9|2341.2|2340.9|2340.4|2340.1|20
1615567460000|2021-03-12 16:44:20|2341.1|2340.8|2341.4|2341.1|2341.9|2341.6|2341.1|2340.8|22
1615567470000|2021-03-12 16:44:30|2341.2|2340.9|2341.2|2340.9|2341.3|2341|2341.2|2340.9|22
1615567480000|2021-03-12 16:44:40|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|10
1615567490000|2021-03-12 16:44:50|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2340.8|2340.5|16
1615567500000|2021-03-12 16:45:00|2341.3|2341|2341.5|2341.2|2341.9|2341.6|2341.3|2341|153
1615567510000|2021-03-12 16:45:10|2341.2|2340.9|2340.9|2340.6|2341.5|2341.2|2340.7|2340.4|39
1615567520000|2021-03-12 16:45:20|2340.8|2340.5|2340.6|2340.3|2340.9|2340.6|2340.6|2340.3|10
1615567530000|2021-03-12 16:45:30|2340.7|2340.4|2340.5|2340.2|2341|2340.7|2340.5|2340.2|20
1615567540000|2021-03-12 16:45:40|2340.7|2340.4|2340.5|2340.2|2341.1|2340.8|2340.5|2340.2|42
1615567550000|2021-03-12 16:45:50|2340.4|2340.1|2340.6|2340.3|2340.7|2340.4|2340.2|2339.9|14
1615567560000|2021-03-12 16:46:00|2340.7|2340.4|2341|2340.7|2341|2340.7|2340.7|2340.4|17
1615567570000|2021-03-12 16:46:10|2340.8|2340.5|2340.2|2339.9|2340.8|2340.5|2340.1|2339.8|39
1615567580000|2021-03-12 16:46:20|2340.5|2340.2|2339.6|2339.3|2340.8|2340.5|2339.6|2339.3|18
1615567590000|2021-03-12 16:46:30|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.6|2339.3|17
1615567600000|2021-03-12 16:46:40|2339.7|2339.4|2340|2339.7|2340|2339.7|2339.7|2339.4|5
1615567610000|2021-03-12 16:46:50|2339.8|2339.5|2340.4|2340.1|2340.4|2340.1|2339.8|2339.5|6
1615567620000|2021-03-12 16:47:00|2340.5|2340.2|2340.8|2340.5|2340.8|2340.5|2340.5|2340.2|18
1615567630000|2021-03-12 16:47:10|2340.9|2340.6|2340.6|2340.3|2340.9|2340.6|2340.6|2340.3|11
1615567640000|2021-03-12 16:47:20|2340.8|2340.5|2340.5|2340.2|2340.9|2340.6|2340.5|2340.2|10
1615567650000|2021-03-12 16:47:30|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|9
1615567660000|2021-03-12 16:47:40|2340.9|2340.6|2340.5|2340.2|2340.9|2340.6|2340.5|2340.2|18
1615567670000|2021-03-12 16:47:50|2340.4|2340.1|2340.8|2340.5|2340.8|2340.5|2340.4|2340.1|137
1615567680000|2021-03-12 16:48:00|2340.7|2340.4|2340.5|2340.2|2340.7|2340.4|2340.5|2340.2|10
1615567690000|2021-03-12 16:48:10|2340.8|2340.5|2341|2340.7|2341|2340.7|2340.7|2340.4|59
1615567700000|2021-03-12 16:48:20|2341.5|2341.2|2341.3|2341|2341.5|2341.2|2341.3|2341|12
1615567710000|2021-03-12 16:48:30|2341.2|2340.9|2341.4|2341.1|2341.6|2341.3|2341.2|2340.9|15
1615567720000|2021-03-12 16:48:40|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2340.9|2340.6|12
1615567730000|2021-03-12 16:48:50|2341.1|2340.8|2341.4|2341.1|2341.4|2341.1|2341|2340.7|17
1615567740000|2021-03-12 16:49:00|2341.3|2341|2340.9|2340.6|2341.3|2341|2340.9|2340.6|10
1615567750000|2021-03-12 16:49:10|2340.8|2340.5|2340.5|2340.2|2340.8|2340.5|2340.5|2340.2|32
1615567760000|2021-03-12 16:49:20|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|16
1615567770000|2021-03-12 16:49:30|2341.5|2341.2|2341.3|2341|2341.5|2341.2|2341.3|2341|32
1615567780000|2021-03-12 16:49:40|2341.9|2341.6|2342.1|2341.8|2342.1|2341.8|2341.8|2341.5|9
1615567790000|2021-03-12 16:49:50|2342.2|2341.9|2342.7|2342.4|2342.8|2342.5|2342.1|2341.8|184
1615567800000|2021-03-12 16:50:00|2342.8|2342.5|2342.9|2342.6|2343|2342.7|2342.7|2342.4|21
1615567810000|2021-03-12 16:50:10|2343.1|2342.8|2342.9|2342.6|2343.1|2342.8|2342.4|2342.1|18
1615567820000|2021-03-12 16:50:20|2342.5|2342.2|2342.1|2341.8|2342.5|2342.2|2342.1|2341.8|36
1615567830000|2021-03-12 16:50:30|2342.2|2341.9|2342.3|2342|2342.4|2342.1|2342|2341.7|82
1615567840000|2021-03-12 16:50:40|||||||||2
1615567850000|2021-03-12 16:50:50|2342.8|2342.5|2342.3|2342|2342.8|2342.5|2342.3|2342|112
1615567860000|2021-03-12 16:51:00|2342.1|2341.8|2341.7|2341.4|2342.2|2341.9|2341.7|2341.4|23
1615567870000|2021-03-12 16:51:10|2342|2341.7|2341.4|2341.1|2342|2341.7|2341.3|2341|40
1615567880000|2021-03-12 16:51:20|2341.3|2341|2341.8|2341.5|2341.8|2341.5|2341.2|2340.9|19
1615567890000|2021-03-12 16:51:30|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.3|2341|29
1615567900000|2021-03-12 16:51:40|2341.5|2341.2|2342.2|2341.9|2342.2|2341.9|2341.4|2341.1|17
1615567910000|2021-03-12 16:51:50|2342|2341.7|2342.3|2342|2342.3|2342|2342|2341.7|65
1615567920000|2021-03-12 16:52:00|2342.6|2342.3|2342.5|2342.2|2343|2342.7|2342.5|2342.2|34
1615567930000|2021-03-12 16:52:10|2342.6|2342.3|2342.1|2341.8|2342.6|2342.3|2342.1|2341.8|8
1615567940000|2021-03-12 16:52:20|2342|2341.7|2342.2|2341.9|2342.2|2341.9|2341.9|2341.6|18
1615567950000|2021-03-12 16:52:30|2342.4|2342.1|2342.9|2342.6|2342.9|2342.6|2342.3|2342|24
1615567960000|2021-03-12 16:52:40|2342.8|2342.5|2343|2342.7|2343.1|2342.8|2342.7|2342.4|28
1615567970000|2021-03-12 16:52:50|||||||||1
1615567980000|2021-03-12 16:53:00|2342.8|2342.5|2342.6|2342.3|2342.8|2342.5|2342.5|2342.2|20
1615567990000|2021-03-12 16:53:10|2342.4|2342.1|2342.5|2342.2|2342.5|2342.2|2342.3|2342|27
1615568000000|2021-03-12 16:53:20|2342.6|2342.3|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|82
1615568010000|2021-03-12 16:53:30|2342.5|2342.2|2342.7|2342.4|2342.7|2342.4|2342.5|2342.2|18
1615568020000|2021-03-12 16:53:40|2342.4|2342.1|2342.1|2341.8|2342.4|2342.1|2341.9|2341.6|139
1615568030000|2021-03-12 16:53:50|2341.7|2341.4|2341.9|2341.6|2342|2341.7|2341.7|2341.4|35
1615568040000|2021-03-12 16:54:00|2342.5|2342.2|2342.4|2342.1|2342.7|2342.4|2342.4|2342.1|28
1615568050000|2021-03-12 16:54:10|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|64
1615568060000|2021-03-12 16:54:20|2342.1|2341.8|2341.7|2341.4|2342.1|2341.8|2341.7|2341.4|7
1615568070000|2021-03-12 16:54:30|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.3|2341|50
1615568080000|2021-03-12 16:54:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.2|2340.9|15
1615568090000|2021-03-12 16:54:50|2341.6|2341.3|2341.5|2341.2|2341.6|2341.3|2341.4|2341.1|9
1615568100000|2021-03-12 16:55:00|2341.7|2341.4|2341.1|2340.8|2341.7|2341.4|2341.1|2340.8|13
1615568110000|2021-03-12 16:55:10|2341.4|2341.1|2340.6|2340.3|2341.4|2341.1|2340.5|2340.2|22
1615568120000|2021-03-12 16:55:20|2340.5|2340.2|2339.4|2339.1|2340.5|2340.2|2339.4|2339.1|39
1615568130000|2021-03-12 16:55:30|2339.2|2338.9|2339.3|2339|2339.3|2339|2338.9|2338.6|43
1615568140000|2021-03-12 16:55:40|2339.2|2338.9|2339.4|2339.1|2339.4|2339.1|2339|2338.7|43
1615568150000|2021-03-12 16:55:50|2339.8|2339.5|2339.3|2339|2339.9|2339.6|2339.1|2338.8|23
1615568160000|2021-03-12 16:56:00|2339.5|2339.2|2339.3|2339|2339.7|2339.4|2339.3|2339|37
1615568170000|2021-03-12 16:56:10|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.6|2338.3|39
1615568180000|2021-03-12 16:56:20|2338.9|2338.6|2338.7|2338.4|2339|2338.7|2338.5|2338.2|15
1615568190000|2021-03-12 16:56:30|2338.8|2338.5|2338.8|2338.5|2339|2338.7|2338.7|2338.4|138
1615568200000|2021-03-12 16:56:40|2338.7|2338.4|2339|2338.7|2339|2338.7|2338.7|2338.4|13
1615568210000|2021-03-12 16:56:50|2338.6|2338.3|2337.9|2337.6|2338.7|2338.4|2337.9|2337.6|30
1615568220000|2021-03-12 16:57:00|2337.7|2337.4|2338.2|2337.9|2338.4|2338.1|2337.7|2337.4|59
1615568230000|2021-03-12 16:57:10|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|17
1615568240000|2021-03-12 16:57:20|2337.7|2337.4|2337.8|2337.5|2338|2337.7|2337.7|2337.4|36
1615568250000|2021-03-12 16:57:30|2337.9|2337.6|2338.6|2338.3|2338.6|2338.3|2337.9|2337.6|22
1615568260000|2021-03-12 16:57:40|2338.5|2338.2|2338.1|2337.8|2338.5|2338.2|2338.1|2337.8|122
1615568270000|2021-03-12 16:57:50|2338|2337.7|2338|2337.7|2338.3|2338|2337.8|2337.5|30
1615568280000|2021-03-12 16:58:00|2338.1|2337.8|2338.3|2338|2338.4|2338.1|2337.9|2337.6|44
1615568290000|2021-03-12 16:58:10|2338.1|2337.8|2338.3|2338|2338.6|2338.3|2338|2337.7|16
1615568300000|2021-03-12 16:58:20|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.4|2338.1|6
1615568310000|2021-03-12 16:58:30|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.1|2337.8|44
1615568320000|2021-03-12 16:58:40|2338.5|2338.2|2338.5|2338.2|2338.7|2338.4|2338.4|2338.1|12
1615568330000|2021-03-12 16:58:50|2338.4|2338.1|2338.9|2338.6|2338.9|2338.6|2338.4|2338.1|18
1615568340000|2021-03-12 16:59:00|2338.7|2338.4|2338.6|2338.3|2338.9|2338.6|2338.6|2338.3|38
1615568350000|2021-03-12 16:59:10|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|8
1615568360000|2021-03-12 16:59:20|2338.5|2338.2|2338.8|2338.5|2338.8|2338.5|2338.5|2338.2|53
1615568370000|2021-03-12 16:59:30|2338.9|2338.6|2338.7|2338.4|2339|2338.7|2338.7|2338.4|19
1615568380000|2021-03-12 16:59:40|2338.6|2338.3|2338.8|2338.5|2338.8|2338.5|2338.6|2338.3|21
1615568390000|2021-03-12 16:59:50|2338.5|2338.2|2338.4|2338.1|2338.5|2338.2|2338.2|2337.9|16
1615568400000|2021-03-12 17:00:00|2338.5|2338.2|2338.6|2338.3|2339|2338.7|2338.5|2338.2|42
1615568410000|2021-03-12 17:00:10|2338.3|2338|2337.9|2337.6|2338.5|2338.2|2337.9|2337.6|60
1615568420000|2021-03-12 17:00:20|2338.1|2337.8|2338.5|2338.2|2338.5|2338.2|2337.8|2337.5|16
1615568430000|2021-03-12 17:00:30|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.2|2337.9|15
1615568440000|2021-03-12 17:00:40|2338.4|2338.1|2338.8|2338.5|2339|2338.7|2338.4|2338.1|41
1615568450000|2021-03-12 17:00:50|2338.6|2338.3|2338.4|2338.1|2338.6|2338.3|2338.1|2337.8|24
1615568460000|2021-03-12 17:01:00|2338.2|2337.9|2337.9|2337.6|2338.3|2338|2337.9|2337.6|21
1615568470000|2021-03-12 17:01:10|2337.8|2337.5|2337.5|2337.2|2337.9|2337.6|2337.4|2337.1|32
1615568480000|2021-03-12 17:01:20|2337.6|2337.3|2337.3|2337|2337.6|2337.3|2337.1|2336.8|22
1615568490000|2021-03-12 17:01:30|2337.1|2336.8|2337.1|2336.8|2337.2|2336.9|2336.9|2336.6|41
1615568500000|2021-03-12 17:01:40|2337.2|2336.9|2337.1|2336.8|2337.3|2337|2337.1|2336.8|20
1615568510000|2021-03-12 17:01:50|2337|2336.7|2336.6|2336.3|2337.1|2336.8|2336.6|2336.3|57
1615568520000|2021-03-12 17:02:00|2336.3|2336|2334.9|2334.6|2336.3|2336|2334.9|2334.6|79
1615568530000|2021-03-12 17:02:10|2335.1|2334.8|2335.2|2334.9|2335.4|2335.1|2334.7|2334.4|117
1615568540000|2021-03-12 17:02:20|2335|2334.7|2334.5|2334.2|2335.3|2335|2334.4|2334.1|42
1615568550000|2021-03-12 17:02:30|2335|2334.7|2335.6|2335.3|2335.9|2335.6|2335|2334.7|74
1615568560000|2021-03-12 17:02:40|2335.4|2335.1|2335.3|2335|2335.6|2335.3|2335.3|2335|14
1615568570000|2021-03-12 17:02:50|2335.2|2334.9|2335.7|2335.4|2335.9|2335.6|2335.2|2334.9|20
1615568580000|2021-03-12 17:03:00|2335.9|2335.6|2335.9|2335.6|2336.1|2335.8|2335.9|2335.6|28
1615568590000|2021-03-12 17:03:10|2335.7|2335.4|2335.9|2335.6|2335.9|2335.6|2335.5|2335.2|14
1615568600000|2021-03-12 17:03:20|2336|2335.7|2336.2|2335.9|2336.2|2335.9|2335.8|2335.5|11
1615568610000|2021-03-12 17:03:30|2336.3|2336|2336.8|2336.5|2336.9|2336.6|2336.3|2336|35
1615568620000|2021-03-12 17:03:40|2336.9|2336.6|2336.6|2336.3|2337.2|2336.9|2336.6|2336.3|33
1615568630000|2021-03-12 17:03:50|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.7|2336.4|7
1615568640000|2021-03-12 17:04:00|2337.1|2336.8|2336.7|2336.4|2337.2|2336.9|2336.4|2336.1|39
1615568650000|2021-03-12 17:04:10|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|3
1615568660000|2021-03-12 17:04:20|2336.6|2336.3|2336.5|2336.2|2336.8|2336.5|2336.2|2335.9|20
1615568670000|2021-03-12 17:04:30|2336.1|2335.8|2336.3|2336|2336.4|2336.1|2336.1|2335.8|12
1615568680000|2021-03-12 17:04:40|2336.2|2335.9|2335.7|2335.4|2336.2|2335.9|2335.6|2335.3|24
1615568690000|2021-03-12 17:04:50|2335.5|2335.2|2335.8|2335.5|2335.9|2335.6|2335.5|2335.2|59
1615568700000|2021-03-12 17:05:00|2335.7|2335.4|2335.4|2335.1|2335.8|2335.5|2335.4|2335.1|104
1615568710000|2021-03-12 17:05:10|2335.3|2335|2334.7|2334.4|2335.3|2335|2334.7|2334.4|31
1615568720000|2021-03-12 17:05:20|2334.6|2334.3|2334.9|2334.6|2334.9|2334.6|2334.6|2334.3|50
1615568730000|2021-03-12 17:05:30|2335.2|2334.9|2335.2|2334.9|2335.5|2335.2|2334.8|2334.5|45
1615568740000|2021-03-12 17:05:40|2335.1|2334.8|2335.3|2335|2335.5|2335.2|2335.1|2334.8|19
1615568750000|2021-03-12 17:05:50|2335.5|2335.2|2335.1|2334.8|2335.7|2335.4|2335.1|2334.8|23
1615568760000|2021-03-12 17:06:00|2335.5|2335.2|2336.3|2336|2336.4|2336.1|2335.5|2335.2|53
1615568770000|2021-03-12 17:06:10|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.1|2335.8|41
1615568780000|2021-03-12 17:06:20|2336.6|2336.3|2336.6|2336.3|2336.9|2336.6|2336.4|2336.1|69
1615568790000|2021-03-12 17:06:30|2336.5|2336.2|2336.4|2336.1|2336.7|2336.4|2336.3|2336|52
1615568800000|2021-03-12 17:06:40|2336.2|2335.9|2336.8|2336.5|2336.8|2336.5|2336.2|2335.9|31
1615568810000|2021-03-12 17:06:50|2337.1|2336.8|2337.4|2337.1|2337.4|2337.1|2337.1|2336.8|92
1615568820000|2021-03-12 17:07:00|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|28
1615568830000|2021-03-12 17:07:10|2337.6|2337.3|2337.3|2337|2337.8|2337.5|2337.2|2336.9|18
1615568840000|2021-03-12 17:07:20|2337.1|2336.8|2337.1|2336.8|2337.3|2337|2337|2336.7|14
1615568850000|2021-03-12 17:07:30|2337.2|2336.9|2337.4|2337.1|2337.5|2337.2|2337.2|2336.9|28
1615568860000|2021-03-12 17:07:40|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|214
1615568870000|2021-03-12 17:07:50|2337.5|2337.2|2336.5|2336.2|2337.5|2337.2|2336.5|2336.2|21
1615568880000|2021-03-12 17:08:00|2336.7|2336.4|2337|2336.7|2337|2336.7|2336.6|2336.3|24
1615568890000|2021-03-12 17:08:10|2337.1|2336.8|2337.3|2337|2337.3|2337|2337|2336.7|12
1615568900000|2021-03-12 17:08:20|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|11
1615568910000|2021-03-12 17:08:30|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|19
1615568920000|2021-03-12 17:08:40|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|7
1615568930000|2021-03-12 17:08:50|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|5
1615568940000|2021-03-12 17:09:00|2337.4|2337.1|2336.7|2336.4|2337.5|2337.2|2336.7|2336.4|15
1615568950000|2021-03-12 17:09:10|2336.8|2336.5|2336.6|2336.3|2336.8|2336.5|2336.6|2336.3|20
1615568960000|2021-03-12 17:09:20|2337|2336.7|2336.8|2336.5|2337|2336.7|2336.8|2336.5|8
1615568970000|2021-03-12 17:09:30|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|18
1615568980000|2021-03-12 17:09:40|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|5
1615568990000|2021-03-12 17:09:50|2336.6|2336.3|2337.4|2337.1|2337.4|2337.1|2336.6|2336.3|21
1615569000000|2021-03-12 17:10:00|2337.6|2337.3|2337.2|2336.9|2337.6|2337.3|2337|2336.7|18
1615569010000|2021-03-12 17:10:10|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|8
1615569020000|2021-03-12 17:10:20|2336.9|2336.6|2337.1|2336.8|2337.1|2336.8|2336.9|2336.6|24
1615569030000|2021-03-12 17:10:30|2336.9|2336.6|2336.7|2336.4|2337.1|2336.8|2336.7|2336.4|91
1615569040000|2021-03-12 17:10:40|2336.5|2336.2|2336.9|2336.6|2336.9|2336.6|2336.5|2336.2|10
1615569050000|2021-03-12 17:10:50|2336.6|2336.3|2336.6|2336.3|2336.9|2336.6|2336.6|2336.3|683
1615569060000|2021-03-12 17:11:00|2336.7|2336.4|2336.7|2336.4|2336.8|2336.5|2336.5|2336.2|21
1615569070000|2021-03-12 17:11:10|2336.3|2336|2336.4|2336.1|2336.5|2336.2|2336.3|2336|183
1615569080000|2021-03-12 17:11:20|2336.3|2336|2335.8|2335.5|2336.3|2336|2335.8|2335.5|44
1615569090000|2021-03-12 17:11:30|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|75
1615569100000|2021-03-12 17:11:40|2335.5|2335.2|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|5
1615569110000|2021-03-12 17:11:50|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.2|2334.9|20
1615569120000|2021-03-12 17:12:00|2335.3|2335|2335|2334.7|2335.6|2335.3|2335|2334.7|46
1615569130000|2021-03-12 17:12:10|2335.1|2334.8|2335.7|2335.4|2335.7|2335.4|2335|2334.7|59
1615569140000|2021-03-12 17:12:20|2335.9|2335.6|2335.8|2335.5|2335.9|2335.6|2335.8|2335.5|10
1615569150000|2021-03-12 17:12:30|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.3|2335|21
1615569160000|2021-03-12 17:12:40|2335.3|2335|2334.9|2334.6|2335.3|2335|2334.9|2334.6|62
1615569170000|2021-03-12 17:12:50|2335.2|2334.9|2335.6|2335.3|2335.6|2335.3|2335.1|2334.8|17
1615569180000|2021-03-12 17:13:00|2335.8|2335.5|2335|2334.7|2335.8|2335.5|2335|2334.7|27
1615569190000|2021-03-12 17:13:10|2335.1|2334.8|2335.5|2335.2|2335.5|2335.2|2335.1|2334.8|10
1615569200000|2021-03-12 17:13:20|2335.1|2334.8|2335.7|2335.4|2335.8|2335.5|2335.1|2334.8|29
1615569210000|2021-03-12 17:13:30|||||||||17
1615569220000|2021-03-12 17:13:40|2336.2|2335.9|2336.4|2336.1|2336.4|2336.1|2336.2|2335.9|37
1615569230000|2021-03-12 17:13:50|2336.6|2336.3|2336.4|2336.1|2336.7|2336.4|2336.4|2336.1|12
1615569240000|2021-03-12 17:14:00|2336.3|2336|2336|2335.7|2336.3|2336|2335.7|2335.4|20
1615569250000|2021-03-12 17:14:10|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|3
1615569260000|2021-03-12 17:14:20|2336.5|2336.2|2336.3|2336|2336.5|2336.2|2336.3|2336|6
1615569270000|2021-03-12 17:14:30|2336.4|2336.1|2336.5|2336.2|2336.7|2336.4|2336.4|2336.1|23
1615569280000|2021-03-12 17:14:40|2336.3|2336|2336.1|2335.8|2336.3|2336|2336.1|2335.8|34
1615569290000|2021-03-12 17:14:50|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|34
1615569300000|2021-03-12 17:15:00|2336.4|2336.1|2336.5|2336.2|2336.6|2336.3|2336.1|2335.8|31
1615569310000|2021-03-12 17:15:10|2336.8|2336.5|2336.6|2336.3|2336.8|2336.5|2336.6|2336.3|9
1615569320000|2021-03-12 17:15:20|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|11
1615569330000|2021-03-12 17:15:30|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|14
1615569340000|2021-03-12 17:15:40|2336.6|2336.3|2336.9|2336.6|2336.9|2336.6|2336.5|2336.2|27
1615569350000|2021-03-12 17:15:50|2337|2336.7|2337.2|2336.9|2337.2|2336.9|2337|2336.7|14
1615569360000|2021-03-12 17:16:00|2337.4|2337.1|2337.7|2337.4|2338.2|2337.9|2337.4|2337.1|151
1615569370000|2021-03-12 17:16:10|2337.8|2337.5|2338|2337.7|2338|2337.7|2337.8|2337.5|20
1615569380000|2021-03-12 17:16:20|2338.2|2337.9|2338.3|2338|2338.5|2338.2|2338|2337.7|31
1615569390000|2021-03-12 17:16:30|2338.2|2337.9|2338.2|2337.9|2338.3|2338|2338.1|2337.8|25
1615569400000|2021-03-12 17:16:40|2338.3|2338|2338.5|2338.2|2338.5|2338.2|2338.3|2338|34
1615569410000|2021-03-12 17:16:50|2338.7|2338.4|2338.5|2338.2|2338.8|2338.5|2338.5|2338.2|10
1615569420000|2021-03-12 17:17:00|2338.7|2338.4|2338.7|2338.4|2339|2338.7|2338.5|2338.2|39
1615569430000|2021-03-12 17:17:10|2338.6|2338.3|2338.5|2338.2|2338.8|2338.5|2338.5|2338.2|35
1615569440000|2021-03-12 17:17:20|2338.4|2338.1|2338.4|2338.1|2338.5|2338.2|2338.1|2337.8|22
1615569450000|2021-03-12 17:17:30|2338.2|2337.9|2338.7|2338.4|2338.7|2338.4|2338.2|2337.9|12
1615569460000|2021-03-12 17:17:40|2338.6|2338.3|2338.4|2338.1|2338.6|2338.3|2338.1|2337.8|16
1615569470000|2021-03-12 17:17:50|2338.3|2338|2338.7|2338.4|2338.7|2338.4|2338.1|2337.8|24
1615569480000|2021-03-12 17:18:00|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|11
1615569490000|2021-03-12 17:18:10|2338.5|2338.2|2338.7|2338.4|2338.8|2338.5|2338.5|2338.2|49
1615569500000|2021-03-12 17:18:20|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|353
1615569510000|2021-03-12 17:18:30|2338.7|2338.4|2338.5|2338.2|2338.7|2338.4|2338.5|2338.2|15
1615569520000|2021-03-12 17:18:40|2338.6|2338.3|2338.3|2338|2338.6|2338.3|2338.3|2338|53
1615569530000|2021-03-12 17:18:50|2338.4|2338.1|2339.1|2338.8|2339.1|2338.8|2338.4|2338.1|23
1615569540000|2021-03-12 17:19:00|2339.2|2338.9|2339.1|2338.8|2339.3|2339|2339.1|2338.8|18
1615569550000|2021-03-12 17:19:10|2339|2338.7|2339.3|2339|2339.4|2339.1|2339|2338.7|34
1615569560000|2021-03-12 17:19:20|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.2|2338.9|8
1615569570000|2021-03-12 17:19:30|2339.4|2339.1|2339.6|2339.3|2339.6|2339.3|2339.4|2339.1|48
1615569580000|2021-03-12 17:19:40|2339.7|2339.4|2340.3|2340|2340.7|2340.4|2339.7|2339.4|54
1615569590000|2021-03-12 17:19:50|2340.6|2340.3|2340.1|2339.8|2340.6|2340.3|2340|2339.7|61
1615569600000|2021-03-12 17:20:00|2340.2|2339.9|2340.3|2340|2340.4|2340.1|2340.2|2339.9|38
1615569610000|2021-03-12 17:20:10|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|18
1615569620000|2021-03-12 17:20:20|2340.4|2340.1|2340.1|2339.8|2340.4|2340.1|2340|2339.7|56
1615569630000|2021-03-12 17:20:30|2339.9|2339.6|2339.6|2339.3|2340.1|2339.8|2339.6|2339.3|21
1615569640000|2021-03-12 17:20:40|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|5
1615569650000|2021-03-12 17:20:50|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|29
1615569660000|2021-03-12 17:21:00|2340|2339.7|2339.9|2339.6|2340|2339.7|2339.8|2339.5|21
1615569670000|2021-03-12 17:21:10|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|18
1615569680000|2021-03-12 17:21:20|||||||||8
1615569690000|2021-03-12 17:21:30|2339.8|2339.5|2339.4|2339.1|2339.9|2339.6|2339.4|2339.1|37
1615569700000|2021-03-12 17:21:40|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|6
1615569710000|2021-03-12 17:21:50|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.2|2338.9|11
1615569720000|2021-03-12 17:22:00|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|497
1615569730000|2021-03-12 17:22:10|2339.4|2339.1|2339.7|2339.4|2339.7|2339.4|2339.4|2339.1|15
1615569740000|2021-03-12 17:22:20|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|15
1615569750000|2021-03-12 17:22:30|2339.9|2339.6|2339.6|2339.3|2339.9|2339.6|2339.6|2339.3|13
1615569760000|2021-03-12 17:22:40|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|55
1615569770000|2021-03-12 17:22:50|2339.2|2338.9|2338.8|2338.5|2339.3|2339|2338.8|2338.5|16
1615569780000|2021-03-12 17:23:00|2339|2338.7|2339|2338.7|2339|2338.7|2338.9|2338.6|12
1615569790000|2021-03-12 17:23:10|2338.9|2338.6|2338.1|2337.8|2338.9|2338.6|2338.1|2337.8|29
1615569800000|2021-03-12 17:23:20|2338|2337.7|2337.9|2337.6|2338.2|2337.9|2337.8|2337.5|14
1615569810000|2021-03-12 17:23:30|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|18
1615569820000|2021-03-12 17:23:40|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|23
1615569830000|2021-03-12 17:23:50|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|12
1615569840000|2021-03-12 17:24:00|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|21
1615569850000|2021-03-12 17:24:10|2337.5|2337.2|2337.3|2337|2337.6|2337.3|2337.3|2337|19
1615569860000|2021-03-12 17:24:20|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|8
1615569870000|2021-03-12 17:24:30|2337.7|2337.4|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|33
1615569880000|2021-03-12 17:24:40|2337.9|2337.6|2337.6|2337.3|2337.9|2337.6|2337.6|2337.3|13
1615569890000|2021-03-12 17:24:50|2337.5|2337.2|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|13
1615569900000|2021-03-12 17:25:00|2338|2337.7|2338.1|2337.8|2338.3|2338|2338|2337.7|28
1615569910000|2021-03-12 17:25:10|2337.9|2337.6|2337.8|2337.5|2338|2337.7|2337.8|2337.5|20
1615569920000|2021-03-12 17:25:20|2338.1|2337.8|2337.9|2337.6|2338.2|2337.9|2337.9|2337.6|30
1615569930000|2021-03-12 17:25:30|||||||||14
1615569940000|2021-03-12 17:25:40|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|4
1615569950000|2021-03-12 17:25:50|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.7|2337.4|22
1615569960000|2021-03-12 17:26:00|2338|2337.7|2338.2|2337.9|2338.2|2337.9|2338|2337.7|14
1615569970000|2021-03-12 17:26:10|2338.1|2337.8|2337.4|2337.1|2338.1|2337.8|2337.4|2337.1|10
1615569980000|2021-03-12 17:26:20|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|8
1615569990000|2021-03-12 17:26:30|2337.4|2337.1|2336.8|2336.5|2337.4|2337.1|2336.8|2336.5|46
1615570000000|2021-03-12 17:26:40|2336.7|2336.4|2336.7|2336.4|2336.9|2336.6|2336.7|2336.4|33
1615570010000|2021-03-12 17:26:50|2336.6|2336.3|2336.8|2336.5|2336.8|2336.5|2336.5|2336.2|63
1615570020000|2021-03-12 17:27:00|2337.4|2337.1|2337.1|2336.8|2337.4|2337.1|2337.1|2336.8|18
1615570030000|2021-03-12 17:27:10|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|6
1615570040000|2021-03-12 17:27:20|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|9
1615570050000|2021-03-12 17:27:30|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|11
1615570060000|2021-03-12 17:27:40|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|7
1615570070000|2021-03-12 17:27:50|2338|2337.7|2338.7|2338.4|2338.7|2338.4|2338|2337.7|2131
1615570080000|2021-03-12 17:28:00|2338.6|2338.3|2339|2338.7|2339.3|2339|2338.6|2338.3|50
1615570090000|2021-03-12 17:28:10|2338.9|2338.6|2339.1|2338.8|2339.3|2339|2338.9|2338.6|15
1615570100000|2021-03-12 17:28:20|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|8
1615570110000|2021-03-12 17:28:30|2338.8|2338.5|2338.6|2338.3|2338.8|2338.5|2338.5|2338.2|20
1615570120000|2021-03-12 17:28:40|2338.8|2338.5|2339.2|2338.9|2339.2|2338.9|2338.8|2338.5|7
1615570130000|2021-03-12 17:28:50|2339.4|2339.1|2339.3|2339|2339.6|2339.3|2339.3|2339|12
1615570140000|2021-03-12 17:29:00|2339.2|2338.9|2339.6|2339.3|2339.6|2339.3|2339.2|2338.9|14
1615570150000|2021-03-12 17:29:10|||||||||5
1615570160000|2021-03-12 17:29:20|2339.7|2339.4|2339.5|2339.2|2339.7|2339.4|2339.5|2339.2|10
1615570170000|2021-03-12 17:29:30|||||||||8
1615570180000|2021-03-12 17:29:40|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|2
1615570190000|2021-03-12 17:29:50|2339.2|2338.9|2339.6|2339.3|2339.7|2339.4|2339.2|2338.9|12
1615570200000|2021-03-12 17:30:00|2339.7|2339.4|2339.4|2339.1|2339.7|2339.4|2339.4|2339.1|23
1615570210000|2021-03-12 17:30:10|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|27
1615570220000|2021-03-12 17:30:20|2339.3|2339|2339.5|2339.2|2339.5|2339.2|2339.3|2339|8
1615570230000|2021-03-12 17:30:30|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|17
1615570240000|2021-03-12 17:30:40|2339.1|2338.8|2339.3|2339|2339.3|2339|2339.1|2338.8|114
1615570250000|2021-03-12 17:30:50|2339.5|2339.2|2339.9|2339.6|2340.1|2339.8|2339.5|2339.2|38
1615570260000|2021-03-12 17:31:00|2340.2|2339.9|2340.5|2340.2|2340.8|2340.5|2340.2|2339.9|60
1615570270000|2021-03-12 17:31:10|2340.8|2340.5|2340.4|2340.1|2340.8|2340.5|2340.4|2340.1|61
1615570280000|2021-03-12 17:31:20|2340.8|2340.5|2341|2340.7|2341|2340.7|2340.8|2340.5|24
1615570290000|2021-03-12 17:31:30|2341.2|2340.9|2340.9|2340.6|2341.4|2341.1|2340.9|2340.6|28
1615570300000|2021-03-12 17:31:40|2340.7|2340.4|2341|2340.7|2341.4|2341.1|2340.7|2340.4|12
1615570310000|2021-03-12 17:31:50|2340.8|2340.5|2340.9|2340.6|2341.3|2341|2340.8|2340.5|22
1615570320000|2021-03-12 17:32:00|2340.8|2340.5|2341.5|2341.2|2341.6|2341.3|2340.8|2340.5|25
1615570330000|2021-03-12 17:32:10|2341.4|2341.1|2341.4|2341.1|2341.5|2341.2|2341.3|2341|16
1615570340000|2021-03-12 17:32:20|2341.3|2341|2341.1|2340.8|2341.3|2341|2341.1|2340.8|11
1615570350000|2021-03-12 17:32:30|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|11
1615570360000|2021-03-12 17:32:40|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|3
1615570370000|2021-03-12 17:32:50|2341.1|2340.8|2341.5|2341.2|2341.5|2341.2|2341.1|2340.8|9
1615570380000|2021-03-12 17:33:00|2341.6|2341.3|2341.6|2341.3|2341.7|2341.4|2341.5|2341.2|25
1615570390000|2021-03-12 17:33:10|2341.5|2341.2|2341.8|2341.5|2341.8|2341.5|2341.4|2341.1|27
1615570400000|2021-03-12 17:33:20|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.8|2341.5|23
1615570410000|2021-03-12 17:33:30|2342|2341.7|2340.8|2340.5|2342|2341.7|2340.8|2340.5|32
1615570420000|2021-03-12 17:33:40|2341|2340.7|2341.6|2341.3|2341.6|2341.3|2341|2340.7|117
1615570430000|2021-03-12 17:33:50|2341|2340.7|2340.9|2340.6|2341.1|2340.8|2340.9|2340.6|17
1615570440000|2021-03-12 17:34:00|2341|2340.7|2341.6|2341.3|2341.6|2341.3|2340.9|2340.6|65
1615570450000|2021-03-12 17:34:10|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|8
1615570460000|2021-03-12 17:34:20|2341.4|2341.1|2341.4|2341.1|2341.6|2341.3|2341.1|2340.8|19
1615570470000|2021-03-12 17:34:30|2341.5|2341.2|2341.3|2341|2341.6|2341.3|2341.2|2340.9|19
1615570480000|2021-03-12 17:34:40|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|8
1615570490000|2021-03-12 17:34:50|2341.3|2341|2340.8|2340.5|2341.3|2341|2340.8|2340.5|5
1615570500000|2021-03-12 17:35:00|2341.2|2340.9|2341.4|2341.1|2341.4|2341.1|2340.8|2340.5|28
1615570510000|2021-03-12 17:35:10|2341.3|2341|2341.3|2341|2341.3|2341|2341.1|2340.8|9
1615570520000|2021-03-12 17:35:20|2341.4|2341.1|2341.8|2341.5|2341.8|2341.5|2341.3|2341|14
1615570530000|2021-03-12 17:35:30|2342|2341.7|2341.8|2341.5|2342|2341.7|2341.8|2341.5|19
1615570540000|2021-03-12 17:35:40|2342.1|2341.8|2341.6|2341.3|2342.1|2341.8|2341.6|2341.3|17
1615570550000|2021-03-12 17:35:50|2341.5|2341.2|2341.1|2340.8|2341.5|2341.2|2341|2340.7|6
1615570560000|2021-03-12 17:36:00|2341.4|2341.1|2341.1|2340.8|2341.4|2341.1|2341.1|2340.8|25
1615570570000|2021-03-12 17:36:10|2341.4|2341.1|2341.7|2341.4|2341.9|2341.6|2341.4|2341.1|62
1615570580000|2021-03-12 17:36:20|2341.8|2341.5|2341.4|2341.1|2341.8|2341.5|2341.4|2341.1|27
1615570590000|2021-03-12 17:36:30|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|119
1615570600000|2021-03-12 17:36:40|2341.9|2341.6|2341.8|2341.5|2342|2341.7|2341.7|2341.4|31
1615570610000|2021-03-12 17:36:50|||||||||1
1615570620000|2021-03-12 17:37:00|2342.1|2341.8|2341.9|2341.6|2342.2|2341.9|2341.9|2341.6|24
1615570630000|2021-03-12 17:37:10|2342|2341.7|2341.8|2341.5|2342|2341.7|2341.8|2341.5|9
1615570640000|2021-03-12 17:37:20|2341.5|2341.2|2341.2|2340.9|2341.6|2341.3|2341|2340.7|29
1615570650000|2021-03-12 17:37:30|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2340.9|2340.6|18
1615570660000|2021-03-12 17:37:40|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|7
1615570670000|2021-03-12 17:37:50|2341.6|2341.3|2341.8|2341.5|2341.9|2341.6|2341.6|2341.3|10
1615570680000|2021-03-12 17:38:00|2342.1|2341.8|2342.1|2341.8|2342.2|2341.9|2342|2341.7|20
1615570690000|2021-03-12 17:38:10|2342.3|2342|2342|2341.7|2342.3|2342|2341.7|2341.4|55
1615570700000|2021-03-12 17:38:20|2341.9|2341.6|2342.1|2341.8|2342.2|2341.9|2341.8|2341.5|14
1615570710000|2021-03-12 17:38:30|2342.2|2341.9|2342.4|2342.1|2342.6|2342.3|2342.2|2341.9|53
1615570720000|2021-03-12 17:38:40|2342.3|2342|2342.4|2342.1|2342.4|2342.1|2342.3|2342|65
1615570730000|2021-03-12 17:38:50|2342.5|2342.2|2342.4|2342.1|2342.6|2342.3|2342.4|2342.1|13
1615570740000|2021-03-12 17:39:00|2343.2|2342.9|2343.1|2342.8|2343.2|2342.9|2343|2342.7|36
1615570750000|2021-03-12 17:39:10|2343.2|2342.9|2343.3|2343|2343.3|2343|2343|2342.7|12
1615570760000|2021-03-12 17:39:20|2343|2342.7|2343.2|2342.9|2343.2|2342.9|2343|2342.7|116
1615570770000|2021-03-12 17:39:30|2343|2342.7|2342.7|2342.4|2343|2342.7|2342.7|2342.4|2908
1615570780000|2021-03-12 17:39:40|2342.4|2342.1|2342.8|2342.5|2342.8|2342.5|2342.4|2342.1|36
1615570790000|2021-03-12 17:39:50|2342.9|2342.6|2343.3|2343|2343.4|2343.1|2342.9|2342.6|39
1615570800000|2021-03-12 17:40:00|2343.4|2343.1|2343.3|2343|2343.8|2343.5|2343.3|2343|32
1615570810000|2021-03-12 17:40:10|2343.4|2343.1|2343.6|2343.3|2343.8|2343.5|2343.4|2343.1|10
1615570820000|2021-03-12 17:40:20|2343.7|2343.4|2343.3|2343|2343.8|2343.5|2343.3|2343|17
1615570830000|2021-03-12 17:40:30|||||||||14
1615570840000|2021-03-12 17:40:40|2343|2342.7|2342|2341.7|2343|2342.7|2342|2341.7|179
1615570850000|2021-03-12 17:40:50|2342.2|2341.9|2341.9|2341.6|2342.2|2341.9|2341.9|2341.6|51
1615570860000|2021-03-12 17:41:00|2341.8|2341.5|2341.9|2341.6|2341.9|2341.6|2341.8|2341.5|14
1615570870000|2021-03-12 17:41:10|2342.1|2341.8|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|4
1615570880000|2021-03-12 17:41:20|2341.7|2341.4|2341|2340.7|2341.7|2341.4|2341|2340.7|153
1615570890000|2021-03-12 17:41:30|2340.9|2340.6|2341.3|2341|2341.4|2341.1|2340.9|2340.6|17
1615570900000|2021-03-12 17:41:40|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.2|2340.9|5
1615570910000|2021-03-12 17:41:50|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|3
1615570920000|2021-03-12 17:42:00|2341.3|2341|2341.2|2340.9|2341.3|2341|2341|2340.7|18
1615570930000|2021-03-12 17:42:10|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.2|2340.9|104
1615570940000|2021-03-12 17:42:20|2341.2|2340.9|2341|2340.7|2341.2|2340.9|2340.9|2340.6|67
1615570950000|2021-03-12 17:42:30|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|25
1615570960000|2021-03-12 17:42:40|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|15
1615570970000|2021-03-12 17:42:50|2341.2|2340.9|2340.9|2340.6|2341.2|2340.9|2340.9|2340.6|9
1615570980000|2021-03-12 17:43:00|2341|2340.7|2341.2|2340.9|2341.2|2340.9|2341|2340.7|20
1615570990000|2021-03-12 17:43:10|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2340.8|2340.5|10
1615571000000|2021-03-12 17:43:20|2340.9|2340.6|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|5
1615571010000|2021-03-12 17:43:30|2341.2|2340.9|2341.2|2340.9|2341.3|2341|2341.2|2340.9|13
1615571020000|2021-03-12 17:43:40|2341.4|2341.1|2340.9|2340.6|2341.4|2341.1|2340.9|2340.6|37
1615571030000|2021-03-12 17:43:50|2341|2340.7|2339.9|2339.6|2341|2340.7|2339.9|2339.6|15
1615571040000|2021-03-12 17:44:00|2340|2339.7|2341.1|2340.8|2341.1|2340.8|2340|2339.7|17
1615571050000|2021-03-12 17:44:10|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|15
1615571060000|2021-03-12 17:44:20|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|3
1615571070000|2021-03-12 17:44:30|2341.1|2340.8|2341.6|2341.3|2341.6|2341.3|2341|2340.7|22
1615571080000|2021-03-12 17:44:40|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|8
1615571090000|2021-03-12 17:44:50|2341.7|2341.4|2341.7|2341.4|2342|2341.7|2341.7|2341.4|25
1615571100000|2021-03-12 17:45:00|2341.6|2341.3|2342.3|2342|2342.3|2342|2341.6|2341.3|28
1615571110000|2021-03-12 17:45:10|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.4|2342.1|6
1615571120000|2021-03-12 17:45:20|2343|2342.7|2342.5|2342.2|2343|2342.7|2342.4|2342.1|19
1615571130000|2021-03-12 17:45:30|2342.3|2342|2342.2|2341.9|2342.3|2342|2342.2|2341.9|508
1615571140000|2021-03-12 17:45:40|2342.4|2342.1|2342.4|2342.1|2342.5|2342.2|2342.4|2342.1|6
1615571150000|2021-03-12 17:45:50|2342.5|2342.2|2343|2342.7|2343|2342.7|2342.5|2342.2|10
1615571160000|2021-03-12 17:46:00|2342.8|2342.5|2342.5|2342.2|2342.8|2342.5|2342.4|2342.1|16
1615571170000|2021-03-12 17:46:10|2342.9|2342.6|2342.8|2342.5|2342.9|2342.6|2342.8|2342.5|4
1615571180000|2021-03-12 17:46:20|2342.9|2342.6|2343.5|2343.2|2343.6|2343.3|2342.9|2342.6|25
1615571190000|2021-03-12 17:46:30|2343.4|2343.1|2343.3|2343|2343.4|2343.1|2343.2|2342.9|19
1615571200000|2021-03-12 17:46:40|2343.4|2343.1|2343.3|2343|2343.6|2343.3|2343.3|2343|22
1615571210000|2021-03-12 17:46:50|2343.5|2343.2|2343.1|2342.8|2343.5|2343.2|2343.1|2342.8|15
1615571220000|2021-03-12 17:47:00|2343.3|2343|2343.3|2343|2343.6|2343.3|2343.3|2343|75
1615571230000|2021-03-12 17:47:10|2343.4|2343.1|2343.6|2343.3|2343.6|2343.3|2343.3|2343|211
1615571240000|2021-03-12 17:47:20|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.4|2343.1|99
1615571250000|2021-03-12 17:47:30|2343.1|2342.8|2343.6|2343.3|2343.6|2343.3|2343.1|2342.8|28
1615571260000|2021-03-12 17:47:40|2343.7|2343.4|2343.4|2343.1|2343.7|2343.4|2343.4|2343.1|19
1615571270000|2021-03-12 17:47:50|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|4
1615571280000|2021-03-12 17:48:00|2343.2|2342.9|2342.7|2342.4|2343.2|2342.9|2342.7|2342.4|16
1615571290000|2021-03-12 17:48:10|2343|2342.7|2343.1|2342.8|2343.1|2342.8|2342.8|2342.5|5
1615571310000|2021-03-12 17:48:30|2343.2|2342.9|2342.4|2342.1|2343.2|2342.9|2342.4|2342.1|14
1615571320000|2021-03-12 17:48:40|2342.1|2341.8|2341.6|2341.3|2342.1|2341.8|2341.6|2341.3|20
1615571330000|2021-03-12 17:48:50|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|9
1615571340000|2021-03-12 17:49:00|2341.7|2341.4|2342.3|2342|2342.6|2342.3|2341.7|2341.4|14
1615571350000|2021-03-12 17:49:10|2342.1|2341.8|2341.7|2341.4|2342.1|2341.8|2341.7|2341.4|15
1615571360000|2021-03-12 17:49:20|2341.8|2341.5|2342.1|2341.8|2342.2|2341.9|2341.8|2341.5|115
1615571370000|2021-03-12 17:49:30|2342|2341.7|2342|2341.7|2342.1|2341.8|2342|2341.7|11
1615571380000|2021-03-12 17:49:40|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|4
1615571390000|2021-03-12 17:49:50|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|4
1615571400000|2021-03-12 17:50:00|2342.1|2341.8|2341.9|2341.6|2342.1|2341.8|2341.6|2341.3|20
1615571410000|2021-03-12 17:50:10|||||||||1
1615571420000|2021-03-12 17:50:20|2341.4|2341.1|2341.2|2340.9|2341.4|2341.1|2340.8|2340.5|25
1615571430000|2021-03-12 17:50:30|2341.5|2341.2|2340.9|2340.6|2341.5|2341.2|2340.9|2340.6|17
1615571440000|2021-03-12 17:50:40|2340.7|2340.4|2341.1|2340.8|2341.1|2340.8|2340.7|2340.4|11
1615571450000|2021-03-12 17:50:50|2341|2340.7|2340.5|2340.2|2341|2340.7|2340.5|2340.2|6
1615571460000|2021-03-12 17:51:00|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.4|2340.1|18
1615571470000|2021-03-12 17:51:10|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|4
1615571480000|2021-03-12 17:51:20|2340.2|2339.9|2339.7|2339.4|2340.2|2339.9|2339.6|2339.3|38
1615571490000|2021-03-12 17:51:30|2339.2|2338.9|2338.9|2338.6|2339.2|2338.9|2338.7|2338.4|36
1615571500000|2021-03-12 17:51:40|2339|2338.7|2339.7|2339.4|2339.7|2339.4|2339|2338.7|41
1615571510000|2021-03-12 17:51:50|2339.8|2339.5|2339.9|2339.6|2340.2|2339.9|2339.6|2339.3|39
1615571520000|2021-03-12 17:52:00|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.5|2339.2|17
1615571530000|2021-03-12 17:52:10|||||||||6
1615571540000|2021-03-12 17:52:20|2340.3|2340|2340.2|2339.9|2340.3|2340|2340|2339.7|14
1615571550000|2021-03-12 17:52:30|2339.9|2339.6|2339.8|2339.5|2340|2339.7|2339.8|2339.5|14
1615571570000|2021-03-12 17:52:50|2340.1|2339.8|2339.7|2339.4|2340.1|2339.8|2339.7|2339.4|10
1615571580000|2021-03-12 17:53:00|2339.6|2339.3|2339|2338.7|2339.6|2339.3|2339|2338.7|20
1615571590000|2021-03-12 17:53:10|2339.2|2338.9|2339.6|2339.3|2339.6|2339.3|2339.2|2338.9|29
1615571600000|2021-03-12 17:53:20|2339.4|2339.1|2340|2339.7|2340.2|2339.9|2339.4|2339.1|7
1615571610000|2021-03-12 17:53:30|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|10
1615571620000|2021-03-12 17:53:40|2340|2339.7|2339.9|2339.6|2340.3|2340|2339.9|2339.6|11
1615571630000|2021-03-12 17:53:50|2339.8|2339.5|2340.1|2339.8|2340.1|2339.8|2339.8|2339.5|8
1615571640000|2021-03-12 17:54:00|2340|2339.7|2339.9|2339.6|2340.1|2339.8|2339.9|2339.6|16
1615571650000|2021-03-12 17:54:10|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|5
1615571660000|2021-03-12 17:54:20|2340.6|2340.3|2341|2340.7|2341|2340.7|2340.6|2340.3|37
1615571670000|2021-03-12 17:54:30|2341.1|2340.8|2340.4|2340.1|2341.1|2340.8|2340.4|2340.1|43
1615571680000|2021-03-12 17:54:40|2340.2|2339.9|2340.4|2340.1|2340.4|2340.1|2340.1|2339.8|15
1615571690000|2021-03-12 17:54:50|2340.5|2340.2|2340.8|2340.5|2340.8|2340.5|2340.4|2340.1|12
1615571700000|2021-03-12 17:55:00|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|12
1615571710000|2021-03-12 17:55:10|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|7
1615571720000|2021-03-12 17:55:20|2340.8|2340.5|2340.2|2339.9|2340.8|2340.5|2340.2|2339.9|19
1615571730000|2021-03-12 17:55:30|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|9
1615571740000|2021-03-12 17:55:40|2340|2339.7|2339.8|2339.5|2340|2339.7|2339.6|2339.3|27
1615571750000|2021-03-12 17:55:50|2340.2|2339.9|2340.4|2340.1|2340.4|2340.1|2340.2|2339.9|3
1615571760000|2021-03-12 17:56:00|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|22
1615571770000|2021-03-12 17:56:10|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|2
1615571780000|2021-03-12 17:56:20|2340.1|2339.8|2340.3|2340|2340.3|2340|2339.9|2339.6|12
1615571790000|2021-03-12 17:56:30|2340.8|2340.5|2340|2339.7|2340.9|2340.6|2340|2339.7|135
1615571800000|2021-03-12 17:56:40|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|204
1615571810000|2021-03-12 17:56:50|2340|2339.7|2339.5|2339.2|2340|2339.7|2339.5|2339.2|9
1615571820000|2021-03-12 17:57:00|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|7
1615571830000|2021-03-12 17:57:10|2339.3|2339|2339.1|2338.8|2339.3|2339|2339.1|2338.8|7
1615571840000|2021-03-12 17:57:20|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2339.1|2338.8|9
1615571850000|2021-03-12 17:57:30|2339.3|2339|2339.5|2339.2|2339.7|2339.4|2339.3|2339|14
1615571860000|2021-03-12 17:57:40|2339.6|2339.3|2339.4|2339.1|2339.8|2339.5|2339.4|2339.1|26
1615571870000|2021-03-12 17:57:50|2339.3|2339|2339.1|2338.8|2339.3|2339|2339.1|2338.8|5
1615571880000|2021-03-12 17:58:00|2338.3|2338|2338.5|2338.2|2338.5|2338.2|2338.3|2338|15
1615571890000|2021-03-12 17:58:10|2339.1|2338.8|2338.6|2338.3|2339.1|2338.8|2338.6|2338.3|9
1615571900000|2021-03-12 17:58:20|2338.7|2338.4|2338.5|2338.2|2338.7|2338.4|2338.5|2338.2|10
1615571910000|2021-03-12 17:58:30|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|8
1615571920000|2021-03-12 17:58:40|2338.4|2338.1|2338.1|2337.8|2338.4|2338.1|2337.9|2337.6|7
1615571930000|2021-03-12 17:58:50|2337.8|2337.5|2338.4|2338.1|2338.4|2338.1|2337.8|2337.5|11
1615571940000|2021-03-12 17:59:00|2339.1|2338.8|2338.7|2338.4|2339.1|2338.8|2338.7|2338.4|22
1615571950000|2021-03-12 17:59:10|2338.6|2338.3|2338.3|2338|2338.6|2338.3|2338.1|2337.8|27
1615571960000|2021-03-12 17:59:20|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|3
1615571970000|2021-03-12 17:59:30|2339.1|2338.8|2338.9|2338.6|2339.1|2338.8|2338.9|2338.6|18
1615571980000|2021-03-12 17:59:40|2338.6|2338.3|2339|2338.7|2339|2338.7|2338.6|2338.3|16
1615571990000|2021-03-12 17:59:50|2338.7|2338.4|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|5
1615572000000|2021-03-12 18:00:00|2338.7|2338.4|2339.2|2338.9|2339.5|2339.2|2338.7|2338.4|18
1615572010000|2021-03-12 18:00:10|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.2|2338.9|5
1615572020000|2021-03-12 18:00:20|2339.5|2339.2|2340|2339.7|2340|2339.7|2339.5|2339.2|34
1615572030000|2021-03-12 18:00:30|2339|2338.7|2339.4|2339.1|2339.4|2339.1|2339|2338.7|12
1615572040000|2021-03-12 18:00:40|2339.5|2339.2|2340.2|2339.9|2340.2|2339.9|2339.3|2339|12
1615572050000|2021-03-12 18:00:50|2339.9|2339.6|2339.9|2339.6|2340|2339.7|2339.9|2339.6|12
1615572060000|2021-03-12 18:01:00|2339.7|2339.4|2339.6|2339.3|2340.1|2339.8|2339.6|2339.3|36
1615572070000|2021-03-12 18:01:10|2339.5|2339.2|2338.8|2338.5|2339.5|2339.2|2338.6|2338.3|14
1615572080000|2021-03-12 18:01:20|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.6|2338.3|23
1615572090000|2021-03-12 18:01:30|2338.3|2338|2338.3|2338|2338.4|2338.1|2338.3|2338|15
1615572100000|2021-03-12 18:01:40|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|5
1615572120000|2021-03-12 18:02:00|2338.6|2338.3|2337.9|2337.6|2338.6|2338.3|2337.9|2337.6|170
1615572130000|2021-03-12 18:02:10|2338.1|2337.8|2337.3|2337|2338.2|2337.9|2337.2|2336.9|22
1615572140000|2021-03-12 18:02:20|2337.5|2337.2|2337.5|2337.2|2337.9|2337.6|2337.4|2337.1|16
1615572150000|2021-03-12 18:02:30|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|11
1615572160000|2021-03-12 18:02:40|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|5
1615572170000|2021-03-12 18:02:50|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|32
1615572180000|2021-03-12 18:03:00|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|12
1615572190000|2021-03-12 18:03:10|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|5
1615572200000|2021-03-12 18:03:20|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|6
1615572210000|2021-03-12 18:03:30|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|8
1615572220000|2021-03-12 18:03:40|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|6
1615572230000|2021-03-12 18:03:50|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.3|2338|7
1615572240000|2021-03-12 18:04:00|2338.5|2338.2|2338.8|2338.5|2338.8|2338.5|2338.5|2338.2|23
1615572250000|2021-03-12 18:04:10|2338.7|2338.4|2338.4|2338.1|2338.7|2338.4|2338.3|2338|17
1615572260000|2021-03-12 18:04:20|2338.6|2338.3|2338.8|2338.5|2338.9|2338.6|2338.6|2338.3|12
1615572270000|2021-03-12 18:04:30|2339|2338.7|2339.4|2339.1|2339.4|2339.1|2339|2338.7|17
1615572280000|2021-03-12 18:04:40|2339|2338.7|2339.3|2339|2339.3|2339|2339|2338.7|4
1615572290000|2021-03-12 18:04:50|2339.5|2339.2|2339.8|2339.5|2339.8|2339.5|2339.5|2339.2|55
1615572300000|2021-03-12 18:05:00|2339.9|2339.6|2340.4|2340.1|2340.4|2340.1|2339.7|2339.4|27
1615572310000|2021-03-12 18:05:10|2340.6|2340.3|2341.1|2340.8|2341.4|2341.1|2340.6|2340.3|39
1615572320000|2021-03-12 18:05:20|2340.5|2340.2|2340.9|2340.6|2340.9|2340.6|2340.4|2340.1|10
1615572330000|2021-03-12 18:05:30|2341.1|2340.8|2340.6|2340.3|2341.1|2340.8|2340.6|2340.3|14
1615572340000|2021-03-12 18:05:40|2340.5|2340.2|2340.7|2340.4|2341.3|2341|2340.5|2340.2|7
1615572350000|2021-03-12 18:05:50|2341.2|2340.9|2341.6|2341.3|2341.6|2341.3|2341.1|2340.8|18
1615572360000|2021-03-12 18:06:00|2341.5|2341.2|2341.9|2341.6|2342|2341.7|2341.5|2341.2|33
1615572370000|2021-03-12 18:06:10|2342.4|2342.1|2342|2341.7|2342.5|2342.2|2342|2341.7|43
1615572380000|2021-03-12 18:06:20|2342.3|2342|2342.4|2342.1|2342.4|2342.1|2342.3|2342|9
1615572390000|2021-03-12 18:06:30|2342.5|2342.2|2342.4|2342.1|2342.5|2342.2|2342.1|2341.8|20
1615572400000|2021-03-12 18:06:40|2342.6|2342.3|2342.6|2342.3|2343.6|2343.3|2342.6|2342.3|27
1615572410000|2021-03-12 18:06:50|2342.5|2342.2|2342.6|2342.3|2342.6|2342.3|2342.2|2341.9|47
1615572420000|2021-03-12 18:07:00|2342.8|2342.5|2342.4|2342.1|2342.8|2342.5|2342.4|2342.1|22
1615572430000|2021-03-12 18:07:10|2342.7|2342.4|2342.9|2342.6|2342.9|2342.6|2342.6|2342.3|12
1615572440000|2021-03-12 18:07:20|2343|2342.7|2342.8|2342.5|2343.1|2342.8|2342.8|2342.5|13
1615572450000|2021-03-12 18:07:30|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|9
1615572460000|2021-03-12 18:07:40|2342.1|2341.8|2342.4|2342.1|2342.8|2342.5|2342|2341.7|24
1615572470000|2021-03-12 18:07:50|2342.2|2341.9|2342.3|2342|2342.3|2342|2342.2|2341.9|26
1615572480000|2021-03-12 18:08:00|2342.1|2341.8|2341.7|2341.4|2342.1|2341.8|2341.7|2341.4|15
1615572490000|2021-03-12 18:08:10|2341.9|2341.6|2341.7|2341.4|2342|2341.7|2341.7|2341.4|21
1615572500000|2021-03-12 18:08:20|2341.8|2341.5|2341.9|2341.6|2342.2|2341.9|2341.8|2341.5|12
1615572510000|2021-03-12 18:08:30|||||||||6
1615572520000|2021-03-12 18:08:40|||||||||2
1615572530000|2021-03-12 18:08:50|2342.6|2342.3|2342.8|2342.5|2342.8|2342.5|2342.6|2342.3|14
1615572540000|2021-03-12 18:09:00|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|58
1615572550000|2021-03-12 18:09:10|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|253
1615572560000|2021-03-12 18:09:20|2342.5|2342.2|2343|2342.7|2343|2342.7|2342.5|2342.2|19
1615572570000|2021-03-12 18:09:30|2342.5|2342.2|2342.3|2342|2342.5|2342.2|2342.3|2342|11
1615572580000|2021-03-12 18:09:40|2342.4|2342.1|2342.3|2342|2342.5|2342.2|2342.3|2342|7
1615572590000|2021-03-12 18:09:50|||||||||1
1615572600000|2021-03-12 18:10:00|2342.4|2342.1|2342.4|2342.1|2342.7|2342.4|2342.4|2342.1|18
1615572610000|2021-03-12 18:10:10|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|13
1615572620000|2021-03-12 18:10:20|2341.8|2341.5|2341.6|2341.3|2341.8|2341.5|2341.5|2341.2|18
1615572630000|2021-03-12 18:10:30|2342.3|2342|2342.6|2342.3|2342.6|2342.3|2342.3|2342|10
1615572640000|2021-03-12 18:10:40|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|6
1615572650000|2021-03-12 18:10:50|2342.5|2342.2|2342.3|2342|2342.5|2342.2|2342.3|2342|38
1615572660000|2021-03-12 18:11:00|2342.4|2342.1|2342.3|2342|2342.4|2342.1|2342.1|2341.8|18
1615572670000|2021-03-12 18:11:10|2342.5|2342.2|2342.4|2342.1|2342.7|2342.4|2342.4|2342.1|7
1615572680000|2021-03-12 18:11:20|2342.2|2341.9|2342.5|2342.2|2342.5|2342.2|2342.2|2341.9|15
1615572690000|2021-03-12 18:11:30|2342.6|2342.3|2342.8|2342.5|2343|2342.7|2342.6|2342.3|39
1615572700000|2021-03-12 18:11:40|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.4|2342.1|54
1615572710000|2021-03-12 18:11:50|||||||||1
1615572720000|2021-03-12 18:12:00|2343|2342.7|2342.7|2342.4|2343|2342.7|2342.7|2342.4|18
1615572730000|2021-03-12 18:12:10|2343.1|2342.8|2343.3|2343|2343.3|2343|2343.1|2342.8|14
1615572740000|2021-03-12 18:12:20|2343.5|2343.2|2343.9|2343.6|2343.9|2343.6|2343.5|2343.2|17
1615572750000|2021-03-12 18:12:30|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|24
1615572760000|2021-03-12 18:12:40|2343.9|2343.6|2343.5|2343.2|2344|2343.7|2343.3|2343|77
1615572770000|2021-03-12 18:12:50|2343.4|2343.1|2343.2|2342.9|2343.4|2343.1|2343.1|2342.8|23
1615572780000|2021-03-12 18:13:00|2343.1|2342.8|2343.6|2343.3|2343.6|2343.3|2343.1|2342.8|20
1615572790000|2021-03-12 18:13:10|2343.1|2342.8|2343|2342.7|2343.3|2343|2342.8|2342.5|80
1615572800000|2021-03-12 18:13:20|2343.1|2342.8|2343.4|2343.1|2343.4|2343.1|2343|2342.7|16
1615572810000|2021-03-12 18:13:30|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|15
1615572820000|2021-03-12 18:13:40|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|9
1615572830000|2021-03-12 18:13:50|2343.7|2343.4|2343.4|2343.1|2343.7|2343.4|2343.4|2343.1|4
1615572840000|2021-03-12 18:14:00|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|14
1615572850000|2021-03-12 18:14:10|2343.5|2343.2|2343.3|2343|2343.5|2343.2|2343.2|2342.9|7
1615572860000|2021-03-12 18:14:20|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|8
1615572870000|2021-03-12 18:14:30|2342.3|2342|2342.5|2342.2|2342.5|2342.2|2341.9|2341.6|24
1615572880000|2021-03-12 18:14:40|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|18
1615572890000|2021-03-12 18:14:50|2342.5|2342.2|2342.8|2342.5|2342.8|2342.5|2342.5|2342.2|31
1615572900000|2021-03-12 18:15:00|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|37
1615572910000|2021-03-12 18:15:10|2343.3|2343|2343.3|2343|2343.3|2343|2343|2342.7|256
1615572920000|2021-03-12 18:15:20|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|12
1615572930000|2021-03-12 18:15:30|2342.8|2342.5|2342.5|2342.2|2342.8|2342.5|2342.5|2342.2|14
1615572940000|2021-03-12 18:15:40|2341.9|2341.6|2342.2|2341.9|2342.2|2341.9|2341.9|2341.6|3
1615572950000|2021-03-12 18:15:50|2341.8|2341.5|2341.7|2341.4|2342|2341.7|2341.7|2341.4|14
1615572960000|2021-03-12 18:16:00|2341.2|2340.9|2342.1|2341.8|2342.1|2341.8|2341.2|2340.9|17
1615572970000|2021-03-12 18:16:10|2341.7|2341.4|2341.5|2341.2|2341.8|2341.5|2341.5|2341.2|7
1615572980000|2021-03-12 18:16:20|2342.1|2341.8|2341.8|2341.5|2342.1|2341.8|2341.8|2341.5|104
1615572990000|2021-03-12 18:16:30|||||||||39
1615573000000|2021-03-12 18:16:40|2341.3|2341|2341.5|2341.2|2341.5|2341.2|2341.3|2341|10
1615573010000|2021-03-12 18:16:50|2341.2|2340.9|2341.3|2341|2341.3|2341|2341.2|2340.9|4
1615573020000|2021-03-12 18:17:00|||||||||21
1615573030000|2021-03-12 18:17:10|2341.6|2341.3|2341.5|2341.2|2341.6|2341.3|2341.3|2341|12
1615573040000|2021-03-12 18:17:20|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.2|2340.9|5
1615573050000|2021-03-12 18:17:30|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|27
1615573060000|2021-03-12 18:17:40|2341.8|2341.5|2342|2341.7|2342|2341.7|2341.8|2341.5|4
1615573070000|2021-03-12 18:17:50|2342.5|2342.2|2342.3|2342|2342.5|2342.2|2342.3|2342|13
1615573080000|2021-03-12 18:18:00|2342.7|2342.4|2342.8|2342.5|2342.8|2342.5|2342.7|2342.4|15
1615573100000|2021-03-12 18:18:20|2342.7|2342.4|2342.5|2342.2|2342.7|2342.4|2342.5|2342.2|7
1615573110000|2021-03-12 18:18:30|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|9
1615573120000|2021-03-12 18:18:40|2342.8|2342.5|2342.9|2342.6|2342.9|2342.6|2342.8|2342.5|12
1615573130000|2021-03-12 18:18:50|2342.7|2342.4|2341.9|2341.6|2342.7|2342.4|2341.9|2341.6|10
1615573140000|2021-03-12 18:19:00|2342.2|2341.9|2342|2341.7|2342.3|2342|2342|2341.7|40
1615573150000|2021-03-12 18:19:10|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|3
1615573160000|2021-03-12 18:19:20|2342.4|2342.1|2342.3|2342|2342.4|2342.1|2342.3|2342|112
1615573170000|2021-03-12 18:19:30|2342.2|2341.9|2342.3|2342|2342.3|2342|2342.2|2341.9|17
1615573180000|2021-03-12 18:19:40|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|3
1615573190000|2021-03-12 18:19:50|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|6
1615573200000|2021-03-12 18:20:00|2342.3|2342|2342.4|2342.1|2342.4|2342.1|2342.3|2342|30
1615573210000|2021-03-12 18:20:10|||||||||1
1615573220000|2021-03-12 18:20:20|2342.7|2342.4|2343|2342.7|2343|2342.7|2342.7|2342.4|5
1615573230000|2021-03-12 18:20:30|2343.1|2342.8|2343.2|2342.9|2343.4|2343.1|2343.1|2342.8|20
1615573240000|2021-03-12 18:20:40|2343.4|2343.1|2343.7|2343.4|2343.7|2343.4|2343.4|2343.1|8
1615573250000|2021-03-12 18:20:50|2343.4|2343.1|2343.4|2343.1|2343.7|2343.4|2343.4|2343.1|5
1615573260000|2021-03-12 18:21:00|2343.1|2342.8|2343.4|2343.1|2343.4|2343.1|2343.1|2342.8|27
1615573270000|2021-03-12 18:21:10|2343.2|2342.9|2343.3|2343|2343.5|2343.2|2343.1|2342.8|28
1615573280000|2021-03-12 18:21:20|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|242
1615573290000|2021-03-12 18:21:30|2342.4|2342.1|2342.5|2342.2|2342.7|2342.4|2342.4|2342.1|14
1615573300000|2021-03-12 18:21:40|2342.4|2342.1|2342.2|2341.9|2342.4|2342.1|2342.2|2341.9|7
1615573310000|2021-03-12 18:21:50|2342.4|2342.1|2342.1|2341.8|2342.4|2342.1|2341.9|2341.6|19
1615573320000|2021-03-12 18:22:00|||||||||7
1615573330000|2021-03-12 18:22:10|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|45
1615573340000|2021-03-12 18:22:20|2341.6|2341.3|2341.4|2341.1|2341.6|2341.3|2341.4|2341.1|3
1615573350000|2021-03-12 18:22:30|2341.3|2341|2341.3|2341|2341.3|2341|2340.9|2340.6|34
1615573360000|2021-03-12 18:22:40|2341.2|2340.9|2341.4|2341.1|2341.4|2341.1|2341.2|2340.9|31
1615573370000|2021-03-12 18:22:50|2341.5|2341.2|2341.8|2341.5|2341.8|2341.5|2341.5|2341.2|5
1615573380000|2021-03-12 18:23:00|2341.6|2341.3|2341.8|2341.5|2341.8|2341.5|2341.6|2341.3|44
1615573390000|2021-03-12 18:23:10|2342.4|2342.1|2343.1|2342.8|2343.1|2342.8|2342.4|2342.1|150
1615573400000|2021-03-12 18:23:20|2343|2342.7|2343.6|2343.3|2343.6|2343.3|2342.9|2342.6|25
1615573410000|2021-03-12 18:23:30|2343.5|2343.2|2343.5|2343.2|2343.7|2343.4|2343.5|2343.2|17
1615573420000|2021-03-12 18:23:40|2343.4|2343.1|2342.9|2342.6|2343.4|2343.1|2342.9|2342.6|6
1615573430000|2021-03-12 18:23:50|2342.4|2342.1|2342.4|2342.1|2342.9|2342.6|2342.3|2342|36
1615573440000|2021-03-12 18:24:00|2342.5|2342.2|2341.6|2341.3|2342.5|2342.2|2341.6|2341.3|30
1615573450000|2021-03-12 18:24:10|||||||||1
1615573460000|2021-03-12 18:24:20|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1615573470000|2021-03-12 18:24:30|2341.8|2341.5|2341.3|2341|2341.8|2341.5|2341.3|2341|13
1615573480000|2021-03-12 18:24:40|2341.5|2341.2|2341.3|2341|2341.5|2341.2|2341.3|2341|7
1615573490000|2021-03-12 18:24:50|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|4
1615573500000|2021-03-12 18:25:00|2341.1|2340.8|2340.8|2340.5|2341.1|2340.8|2340.8|2340.5|88
1615573510000|2021-03-12 18:25:10|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|10
1615573520000|2021-03-12 18:25:20|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|13
1615573530000|2021-03-12 18:25:30|||||||||7
1615573540000|2021-03-12 18:25:40|2341.4|2341.1|2341.2|2340.9|2341.4|2341.1|2341.2|2340.9|46
1615573550000|2021-03-12 18:25:50|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|13
1615573560000|2021-03-12 18:26:00|2342.2|2341.9|2342.2|2341.9|2342.6|2342.3|2342.2|2341.9|27
1615573570000|2021-03-12 18:26:10|2342.1|2341.8|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|3
1615573580000|2021-03-12 18:26:20|2342.3|2342|2342.5|2342.2|2342.5|2342.2|2342.3|2342|7
1615573590000|2021-03-12 18:26:30|2342.3|2342|2342|2341.7|2342.3|2342|2341.9|2341.6|41
1615573600000|2021-03-12 18:26:40|2341.9|2341.6|2341.5|2341.2|2341.9|2341.6|2341.5|2341.2|15
1615573610000|2021-03-12 18:26:50|||||||||1
1615573620000|2021-03-12 18:27:00|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|37
1615573630000|2021-03-12 18:27:10|2341.5|2341.2|2341.3|2341|2341.5|2341.2|2341|2340.7|9
1615573640000|2021-03-12 18:27:20|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|9
1615573650000|2021-03-12 18:27:30|2341.5|2341.2|2341.3|2341|2341.7|2341.4|2341.3|2341|20
1615573660000|2021-03-12 18:27:40|||||||||7
1615573670000|2021-03-12 18:27:50|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|125
1615573680000|2021-03-12 18:28:00|2341.1|2340.8|2340.9|2340.6|2341.1|2340.8|2340.9|2340.6|73
1615573690000|2021-03-12 18:28:10|2341.4|2341.1|2341.2|2340.9|2341.4|2341.1|2341.2|2340.9|8
1615573700000|2021-03-12 18:28:20|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|2
1615573710000|2021-03-12 18:28:30|2342|2341.7|2342.1|2341.8|2342.1|2341.8|2342|2341.7|18
1615573720000|2021-03-12 18:28:40|2341.9|2341.6|2342.1|2341.8|2342.1|2341.8|2341.9|2341.6|6
1615573730000|2021-03-12 18:28:50|2341.8|2341.5|2341.8|2341.5|2341.9|2341.6|2341.7|2341.4|53
1615573740000|2021-03-12 18:29:00|2341.6|2341.3|2341.8|2341.5|2341.8|2341.5|2341.6|2341.3|18
1615573750000|2021-03-12 18:29:10|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.8|2341.5|15
1615573760000|2021-03-12 18:29:20|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|379
1615573770000|2021-03-12 18:29:30|2341.8|2341.5|2341.5|2341.2|2341.8|2341.5|2341.5|2341.2|20
1615573780000|2021-03-12 18:29:40|2341.6|2341.3|2341.4|2341.1|2341.7|2341.4|2341.4|2341.1|6
1615573790000|2021-03-12 18:29:50|2341.5|2341.2|2341.7|2341.4|2341.7|2341.4|2341.5|2341.2|23
1615573800000|2021-03-12 18:30:00|2341.8|2341.5|2341.9|2341.6|2342|2341.7|2341.8|2341.5|12
1615573810000|2021-03-12 18:30:10|2341.8|2341.5|2341.9|2341.6|2341.9|2341.6|2341.8|2341.5|7
1615573820000|2021-03-12 18:30:20|2342.1|2341.8|2342.2|2341.9|2342.2|2341.9|2341.8|2341.5|12
1615573830000|2021-03-12 18:30:30|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|8
1615573840000|2021-03-12 18:30:40|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|121
1615573850000|2021-03-12 18:30:50|2342.1|2341.8|2341.8|2341.5|2342.4|2342.1|2341.8|2341.5|27
1615573860000|2021-03-12 18:31:00|2341.3|2341|2341.8|2341.5|2341.8|2341.5|2341.3|2341|41
1615573870000|2021-03-12 18:31:10|2342|2341.7|2342.5|2342.2|2342.5|2342.2|2342|2341.7|12
1615573880000|2021-03-12 18:31:20|2342.1|2341.8|2341.9|2341.6|2342.1|2341.8|2341.9|2341.6|20
1615573890000|2021-03-12 18:31:30|||||||||6
1615573900000|2021-03-12 18:31:40|2342.1|2341.8|2342|2341.7|2342.2|2341.9|2342|2341.7|4
1615573910000|2021-03-12 18:31:50|2342.1|2341.8|2341.6|2341.3|2342.1|2341.8|2341.6|2341.3|12
1615573920000|2021-03-12 18:32:00|2341.8|2341.5|2342.1|2341.8|2342.1|2341.8|2341.8|2341.5|76
1615573930000|2021-03-12 18:32:10|2342|2341.7|2342.2|2341.9|2342.4|2342.1|2342|2341.7|45
1615573940000|2021-03-12 18:32:20|2342.4|2342.1|2342.2|2341.9|2342.4|2342.1|2342.2|2341.9|5
1615573950000|2021-03-12 18:32:30|2342.8|2342.5|2342.4|2342.1|2342.8|2342.5|2342.2|2341.9|22
1615573960000|2021-03-12 18:32:40|||||||||7
1615573970000|2021-03-12 18:32:50|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|4
1615573980000|2021-03-12 18:33:00|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2341.9|2341.6|13
1615573990000|2021-03-12 18:33:10|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|6
1615574000000|2021-03-12 18:33:20|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|4
1615574010000|2021-03-12 18:33:30|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.4|2341.1|123
1615574020000|2021-03-12 18:33:40|2341.9|2341.6|2341.6|2341.3|2341.9|2341.6|2341.6|2341.3|10
1615574030000|2021-03-12 18:33:50|||||||||2
1615574040000|2021-03-12 18:34:00|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|11
1615574050000|2021-03-12 18:34:10|2342.1|2341.8|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|10
1615574060000|2021-03-12 18:34:20|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|13
1615574070000|2021-03-12 18:34:30|2342.4|2342.1|2342.5|2342.2|2342.5|2342.2|2342.2|2341.9|14
1615574080000|2021-03-12 18:34:40|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|9
1615574090000|2021-03-12 18:34:50|||||||||126
1615574100000|2021-03-12 18:35:00|2341.9|2341.6|2341.6|2341.3|2341.9|2341.6|2341.5|2341.2|42
1615574110000|2021-03-12 18:35:10|2341.4|2341.1|2341.1|2340.8|2341.4|2341.1|2341.1|2340.8|39
1615574120000|2021-03-12 18:35:20|2341.4|2341.1|2341.1|2340.8|2341.4|2341.1|2341.1|2340.8|22
1615574130000|2021-03-12 18:35:30|2340.7|2340.4|2340.5|2340.2|2340.7|2340.4|2340.5|2340.2|24
1615574140000|2021-03-12 18:35:40|2340.7|2340.4|2340.2|2339.9|2340.7|2340.4|2340.2|2339.9|35
1615574150000|2021-03-12 18:35:50|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|9
1615574160000|2021-03-12 18:36:00|2340.7|2340.4|2341.3|2341|2341.3|2341|2340.6|2340.3|16
1615574170000|2021-03-12 18:36:10|2341.2|2340.9|2341|2340.7|2341.2|2340.9|2341|2340.7|7
1615574180000|2021-03-12 18:36:20|2340.7|2340.4|2340|2339.7|2340.7|2340.4|2340|2339.7|120
1615574190000|2021-03-12 18:36:30|2339.9|2339.6|2340|2339.7|2340.1|2339.8|2339.8|2339.5|30
1615574200000|2021-03-12 18:36:40|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|3
1615574210000|2021-03-12 18:36:50|||||||||2
1615574220000|2021-03-12 18:37:00|2340.4|2340.1|2340|2339.7|2340.4|2340.1|2340|2339.7|13
1615574230000|2021-03-12 18:37:10|2340.1|2339.8|2339.9|2339.6|2340.1|2339.8|2339.9|2339.6|12
1615574240000|2021-03-12 18:37:20|2340|2339.7|2339.9|2339.6|2340.1|2339.8|2339.9|2339.6|14
1615574250000|2021-03-12 18:37:30|2339.8|2339.5|2339.1|2338.8|2339.8|2339.5|2338.9|2338.6|37
1615574260000|2021-03-12 18:37:40|2339|2338.7|2339.3|2339|2339.3|2339|2339|2338.7|4
1615574270000|2021-03-12 18:37:50|2339.9|2339.6|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|16
1615574280000|2021-03-12 18:38:00|2340.7|2340.4|2341|2340.7|2341|2340.7|2340.7|2340.4|177
1615574290000|2021-03-12 18:38:10|2340.8|2340.5|2340.8|2340.5|2341|2340.7|2340.8|2340.5|5
1615574300000|2021-03-12 18:38:20|2340.7|2340.4|2341.1|2340.8|2341.1|2340.8|2340.7|2340.4|57
1615574310000|2021-03-12 18:38:30|2340.4|2340.1|2340.2|2339.9|2340.4|2340.1|2340.2|2339.9|10
1615574320000|2021-03-12 18:38:40|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|12
1615574330000|2021-03-12 18:38:50|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2
1615574340000|2021-03-12 18:39:00|2340.2|2339.9|2340|2339.7|2340.3|2340|2340|2339.7|41
1615574350000|2021-03-12 18:39:10|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.7|2339.4|33
1615574360000|2021-03-12 18:39:20|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|3
1615574370000|2021-03-12 18:39:30|2339.7|2339.4|2339.4|2339.1|2339.8|2339.5|2339.4|2339.1|13
1615574380000|2021-03-12 18:39:40|2339.5|2339.2|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|9
1615574390000|2021-03-12 18:39:50|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|4
1615574400000|2021-03-12 18:40:00|2340.3|2340|2340|2339.7|2340.3|2340|2340|2339.7|19
1615574410000|2021-03-12 18:40:10|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|6
1615574420000|2021-03-12 18:40:20|2339.7|2339.4|2339.4|2339.1|2339.7|2339.4|2339.4|2339.1|6
1615574430000|2021-03-12 18:40:30|2339.3|2339|2339.3|2339|2339.3|2339|2339.1|2338.8|24
1615574440000|2021-03-12 18:40:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2
1615574450000|2021-03-12 18:40:50|2339.6|2339.3|2339.1|2338.8|2339.7|2339.4|2339.1|2338.8|18
1615574460000|2021-03-12 18:41:00|2339.4|2339.1|2339.7|2339.4|2339.8|2339.5|2339.4|2339.1|11
1615574470000|2021-03-12 18:41:10|2339.9|2339.6|2340.1|2339.8|2340.3|2340|2339.9|2339.6|10
1615574480000|2021-03-12 18:41:20|2339.7|2339.4|2339.3|2339|2339.7|2339.4|2339.3|2339|26
1615574490000|2021-03-12 18:41:30|2339.4|2339.1|2339.7|2339.4|2339.7|2339.4|2339.4|2339.1|17
1615574500000|2021-03-12 18:41:40|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|4
1615574510000|2021-03-12 18:41:50|2340.2|2339.9|2340.9|2340.6|2341|2340.7|2340.2|2339.9|23
1615574520000|2021-03-12 18:42:00|2340.8|2340.5|2340.6|2340.3|2340.8|2340.5|2340.6|2340.3|20
1615574530000|2021-03-12 18:42:10|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|75
1615574540000|2021-03-12 18:42:20|2340.2|2339.9|2340.5|2340.2|2340.5|2340.2|2340.2|2339.9|5
1615574550000|2021-03-12 18:42:30|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|8
1615574560000|2021-03-12 18:42:40|2340|2339.7|2340.3|2340|2340.3|2340|2339.9|2339.6|15
1615574570000|2021-03-12 18:42:50|||||||||3
1615574580000|2021-03-12 18:43:00|2340.4|2340.1|2340|2339.7|2340.4|2340.1|2340|2339.7|25
1615574590000|2021-03-12 18:43:10|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|32
1615574600000|2021-03-12 18:43:20|2340.3|2340|2340.1|2339.8|2340.3|2340|2340.1|2339.8|10
1615574610000|2021-03-12 18:43:30|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|13
1615574620000|2021-03-12 18:43:40|2340.3|2340|2339.4|2339.1|2340.3|2340|2339.4|2339.1|14
1615574630000|2021-03-12 18:43:50|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|33
1615574640000|2021-03-12 18:44:00|2340|2339.7|2339.8|2339.5|2340|2339.7|2339.8|2339.5|69
1615574650000|2021-03-12 18:44:10|2340|2339.7|2339.3|2339|2340|2339.7|2339.3|2339|14
1615574660000|2021-03-12 18:44:20|2339.6|2339.3|2339.6|2339.3|2339.8|2339.5|2339.6|2339.3|1106
1615574670000|2021-03-12 18:44:30|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|14
1615574680000|2021-03-12 18:44:40|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|115
1615574690000|2021-03-12 18:44:50|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.8|2339.5|9
1615574700000|2021-03-12 18:45:00|2340.1|2339.8|2339.2|2338.9|2340.1|2339.8|2339.1|2338.8|37
1615574710000|2021-03-12 18:45:10|2339.4|2339.1|2339.1|2338.8|2339.4|2339.1|2339.1|2338.8|15
1615574720000|2021-03-12 18:45:20|2339|2338.7|2339|2338.7|2339.1|2338.8|2339|2338.7|4
1615574730000|2021-03-12 18:45:30|2338.8|2338.5|2339.1|2338.8|2339.1|2338.8|2338.8|2338.5|893
1615574740000|2021-03-12 18:45:40|2338.9|2338.6|2338.6|2338.3|2338.9|2338.6|2338.6|2338.3|12
1615574750000|2021-03-12 18:45:50|2338.5|2338.2|2338.2|2337.9|2338.5|2338.2|2338.2|2337.9|4
1615574760000|2021-03-12 18:46:00|2338.5|2338.2|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|15
1615574770000|2021-03-12 18:46:10|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.4|2338.1|9
1615574780000|2021-03-12 18:46:20|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|3
1615574790000|2021-03-12 18:46:30|2338.3|2338|2338.5|2338.2|2338.5|2338.2|2338.3|2338|9
1615574800000|2021-03-12 18:46:40|||||||||249
1615574810000|2021-03-12 18:46:50|2338.4|2338.1|2338.1|2337.8|2338.6|2338.3|2338.1|2337.8|166
1615574820000|2021-03-12 18:47:00|2338.3|2338|2338.2|2337.9|2338.4|2338.1|2338.2|2337.9|6
1615574830000|2021-03-12 18:47:10|2338.1|2337.8|2337.3|2337|2338.1|2337.8|2337.3|2337|19
1615574840000|2021-03-12 18:47:20|2336.9|2336.6|2337|2336.7|2337.4|2337.1|2336.9|2336.6|25
1615574850000|2021-03-12 18:47:30|2336.8|2336.5|2336.9|2336.6|2337|2336.7|2336.5|2336.2|25
1615574860000|2021-03-12 18:47:40|2336.8|2336.5|2337.2|2336.9|2337.2|2336.9|2336.4|2336.1|28
1615574870000|2021-03-12 18:47:50|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|223
1615574880000|2021-03-12 18:48:00|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|3
1615574890000|2021-03-12 18:48:10|2336.9|2336.6|2337.4|2337.1|2337.5|2337.2|2336.9|2336.6|19
1615574900000|2021-03-12 18:48:20|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|5
1615574910000|2021-03-12 18:48:30|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|10
1615574920000|2021-03-12 18:48:40|2337.3|2337|2337|2336.7|2337.3|2337|2337|2336.7|3
1615574930000|2021-03-12 18:48:50|2337.3|2337|2337.3|2337|2337.3|2337|2337.2|2336.9|8
1615574940000|2021-03-12 18:49:00|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|12
1615574950000|2021-03-12 18:49:10|2337.3|2337|2336.7|2336.4|2337.3|2337|2336.7|2336.4|43
1615574960000|2021-03-12 18:49:20|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|2
1615574970000|2021-03-12 18:49:30|2336.9|2336.6|2336.7|2336.4|2336.9|2336.6|2336.7|2336.4|20
1615574980000|2021-03-12 18:49:40|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|4
1615574990000|2021-03-12 18:49:50|2336.6|2336.3|2336.4|2336.1|2336.7|2336.4|2336.4|2336.1|64
1615575000000|2021-03-12 18:50:00|2336.5|2336.2|2336.9|2336.6|2336.9|2336.6|2336.5|2336.2|18
1615575010000|2021-03-12 18:50:10|2336.7|2336.4|2335.9|2335.6|2336.7|2336.4|2335.9|2335.6|172
1615575020000|2021-03-12 18:50:20|2336.1|2335.8|2336.2|2335.9|2336.2|2335.9|2336|2335.7|14
1615575030000|2021-03-12 18:50:30|2336.3|2336|2335.9|2335.6|2336.3|2336|2335.9|2335.6|15
1615575040000|2021-03-12 18:50:40|2336.2|2335.9|2335.6|2335.3|2336.2|2335.9|2335.6|2335.3|11
1615575050000|2021-03-12 18:50:50|2335.7|2335.4|2335.9|2335.6|2336.1|2335.8|2335.7|2335.4|7
1615575060000|2021-03-12 18:51:00|2336.1|2335.8|2336.2|2335.9|2336.6|2336.3|2336.1|2335.8|26
1615575070000|2021-03-12 18:51:10|2336.3|2336|2337|2336.7|2337|2336.7|2336|2335.7|23
1615575080000|2021-03-12 18:51:20|2337.1|2336.8|2337.6|2337.3|2337.6|2337.3|2337|2336.7|18
1615575090000|2021-03-12 18:51:30|2337.8|2337.5|2337.5|2337.2|2337.9|2337.6|2337.5|2337.2|12
1615575100000|2021-03-12 18:51:40|2337.6|2337.3|2337.3|2337|2337.6|2337.3|2337.2|2336.9|21
1615575110000|2021-03-12 18:51:50|2336.4|2336.1|2337|2336.7|2337|2336.7|2336.4|2336.1|21
1615575120000|2021-03-12 18:52:00|2337.1|2336.8|2337.1|2336.8|2337.4|2337.1|2337.1|2336.8|28
1615575130000|2021-03-12 18:52:10|2337|2336.7|2337|2336.7|2337.2|2336.9|2336.9|2336.6|34
1615575140000|2021-03-12 18:52:20|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2
1615575150000|2021-03-12 18:52:30|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|12
1615575160000|2021-03-12 18:52:40|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.4|2337.1|6
1615575170000|2021-03-12 18:52:50|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|10
1615575180000|2021-03-12 18:53:00|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.8|2337.5|13
1615575190000|2021-03-12 18:53:10|2337.8|2337.5|2337.7|2337.4|2337.9|2337.6|2337.7|2337.4|7
1615575200000|2021-03-12 18:53:20|||||||||504
1615575210000|2021-03-12 18:53:30|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|9
1615575220000|2021-03-12 18:53:40|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.3|2337|311
1615575230000|2021-03-12 18:53:50|||||||||9
1615575240000|2021-03-12 18:54:00|2337.4|2337.1|2337.6|2337.3|2337.6|2337.3|2337.3|2337|97
1615575250000|2021-03-12 18:54:10|2337.2|2336.9|2337|2336.7|2337.3|2337|2336.9|2336.6|26
1615575260000|2021-03-12 18:54:20|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2336.8|2336.5|21
1615575270000|2021-03-12 18:54:30|2336.8|2336.5|2336.5|2336.2|2336.9|2336.6|2336.5|2336.2|26
1615575280000|2021-03-12 18:54:40|2336.6|2336.3|2336.4|2336.1|2336.6|2336.3|2336.4|2336.1|11
1615575290000|2021-03-12 18:54:50|2336.5|2336.2|2336.7|2336.4|2336.7|2336.4|2336.5|2336.2|12
1615575300000|2021-03-12 18:55:00|2336.9|2336.6|2337.5|2337.2|2337.5|2337.2|2336.9|2336.6|18
1615575310000|2021-03-12 18:55:10|2337.6|2337.3|2337.2|2336.9|2337.6|2337.3|2337.2|2336.9|8
1615575320000|2021-03-12 18:55:20|2337.5|2337.2|2337.1|2336.8|2337.6|2337.3|2337.1|2336.8|626
1615575330000|2021-03-12 18:55:30|2337.5|2337.2|2337.9|2337.6|2338.1|2337.8|2337.5|2337.2|272
1615575340000|2021-03-12 18:55:40|2337.8|2337.5|2337.7|2337.4|2337.9|2337.6|2337.7|2337.4|8
1615575350000|2021-03-12 18:55:50|2337.5|2337.2|2337.4|2337.1|2337.7|2337.4|2337.3|2337|18
1615575360000|2021-03-12 18:56:00|2337.5|2337.2|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|11
1615575370000|2021-03-12 18:56:10|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|5
1615575380000|2021-03-12 18:56:20|2337.9|2337.6|2338.1|2337.8|2338.1|2337.8|2337.8|2337.5|9
1615575390000|2021-03-12 18:56:30|2337.4|2337.1|2337.6|2337.3|2337.7|2337.4|2337.4|2337.1|36
1615575400000|2021-03-12 18:56:40|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|7
1615575410000|2021-03-12 18:56:50|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|11
1615575420000|2021-03-12 18:57:00|2337.5|2337.2|2337.7|2337.4|2337.7|2337.4|2337.4|2337.1|13
1615575430000|2021-03-12 18:57:10|2337.5|2337.2|2337.8|2337.5|2337.8|2337.5|2337.5|2337.2|7
1615575440000|2021-03-12 18:57:20|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|9
1615575450000|2021-03-12 18:57:30|2337.3|2337|2337|2336.7|2337.3|2337|2337|2336.7|11
1615575460000|2021-03-12 18:57:40|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|3
1615575470000|2021-03-12 18:57:50|2337.3|2337|2337.5|2337.2|2337.5|2337.2|2337.3|2337|11
1615575480000|2021-03-12 18:58:00|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|459
1615575490000|2021-03-12 18:58:10|2337.1|2336.8|2336.9|2336.6|2337.2|2336.9|2336.9|2336.6|5
1615575500000|2021-03-12 18:58:20|2337|2336.7|2337|2336.7|2337.2|2336.9|2336.9|2336.6|12
1615575510000|2021-03-12 18:58:30|2336.4|2336.1|2336|2335.7|2336.4|2336.1|2335.7|2335.4|18
1615575520000|2021-03-12 18:58:40|2335.9|2335.6|2335.8|2335.5|2336|2335.7|2335.7|2335.4|10
1615575530000|2021-03-12 18:58:50|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.4|2335.1|34
1615575540000|2021-03-12 18:59:00|2335.6|2335.3|2335.3|2335|2335.6|2335.3|2335.3|2335|32
1615575550000|2021-03-12 18:59:10|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|8
1615575560000|2021-03-12 18:59:20|2335.3|2335|2335.9|2335.6|2335.9|2335.6|2335.3|2335|13
1615575570000|2021-03-12 18:59:30|2336|2335.7|2336.3|2336|2336.3|2336|2336|2335.7|19
1615575580000|2021-03-12 18:59:40|2336|2335.7|2336.2|2335.9|2336.2|2335.9|2336|2335.7|15
1615575590000|2021-03-12 18:59:50|2335.9|2335.6|2336|2335.7|2336|2335.7|2335.8|2335.5|12
1615575600000|2021-03-12 19:00:00|2336.4|2336.1|2336.4|2336.1|2336.6|2336.3|2336.4|2336.1|45
1615575610000|2021-03-12 19:00:10|2336.3|2336|2336|2335.7|2336.3|2336|2336|2335.7|8
1615575620000|2021-03-12 19:00:20|2336.7|2336.4|2337.3|2337|2337.3|2337|2336.7|2336.4|65
1615575630000|2021-03-12 19:00:30|2337.7|2337.4|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|19
1615575640000|2021-03-12 19:00:40|2338.1|2337.8|2338.4|2338.1|2338.5|2338.2|2338|2337.7|31
1615575650000|2021-03-12 19:00:50|2338.1|2337.8|2338.1|2337.8|2338.4|2338.1|2338.1|2337.8|14
1615575660000|2021-03-12 19:01:00|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|19
1615575670000|2021-03-12 19:01:10|||||||||1
1615575680000|2021-03-12 19:01:20|2338.4|2338.1|2338.7|2338.4|2339|2338.7|2338.4|2338.1|175
1615575690000|2021-03-12 19:01:30|||||||||100
1615575700000|2021-03-12 19:01:40|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|13
1615575710000|2021-03-12 19:01:50|2339|2338.7|2338.7|2338.4|2339|2338.7|2338.7|2338.4|9
1615575720000|2021-03-12 19:02:00|2338.3|2338|2337.8|2337.5|2338.3|2338|2337.8|2337.5|52
1615575730000|2021-03-12 19:02:10|2338|2337.7|2337.7|2337.4|2338.1|2337.8|2337.7|2337.4|12
1615575740000|2021-03-12 19:02:20|2337.8|2337.5|2337.3|2337|2337.8|2337.5|2337.3|2337|13
1615575750000|2021-03-12 19:02:30|2337.2|2336.9|2337.2|2336.9|2337.7|2337.4|2337.2|2336.9|20
1615575760000|2021-03-12 19:02:40|2337|2336.7|2337.2|2336.9|2337.2|2336.9|2337|2336.7|6
1615575770000|2021-03-12 19:02:50|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|10
1615575780000|2021-03-12 19:03:00|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|9
1615575790000|2021-03-12 19:03:10|2337.1|2336.8|2336.1|2335.8|2337.2|2336.9|2336.1|2335.8|42
1615575800000|2021-03-12 19:03:20|2336.2|2335.9|2335.6|2335.3|2336.4|2336.1|2335.6|2335.3|114
1615575810000|2021-03-12 19:03:30|2336|2335.7|2336.6|2336.3|2336.6|2336.3|2336|2335.7|12
1615575820000|2021-03-12 19:03:40|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|3
1615575830000|2021-03-12 19:03:50|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|9
1615575840000|2021-03-12 19:04:00|2336.5|2336.2|2336.3|2336|2336.7|2336.4|2336.3|2336|83
1615575850000|2021-03-12 19:04:10|2336.8|2336.5|2336.9|2336.6|2337|2336.7|2336.8|2336.5|219
1615575860000|2021-03-12 19:04:20|2336.8|2336.5|2336.7|2336.4|2336.8|2336.5|2336.6|2336.3|13
1615575870000|2021-03-12 19:04:30|2336.5|2336.2|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|15
1615575880000|2021-03-12 19:04:40|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|26
1615575890000|2021-03-12 19:04:50|2336.4|2336.1|2335.9|2335.6|2336.4|2336.1|2335.9|2335.6|15
1615575900000|2021-03-12 19:05:00|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|10
1615575910000|2021-03-12 19:05:10|||||||||6
1615575920000|2021-03-12 19:05:20|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|5
1615575930000|2021-03-12 19:05:30|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|15
1615575940000|2021-03-12 19:05:40|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|4
1615575950000|2021-03-12 19:05:50|2336.4|2336.1|2336.1|2335.8|2336.4|2336.1|2336.1|2335.8|8
1615575960000|2021-03-12 19:06:00|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|661
1615575970000|2021-03-12 19:06:10|2336.7|2336.4|2336.9|2336.6|2337|2336.7|2336.7|2336.4|12
1615575980000|2021-03-12 19:06:20|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|7
1615575990000|2021-03-12 19:06:30|2336.7|2336.4|2336.1|2335.8|2336.7|2336.4|2335.9|2335.6|24
1615576000000|2021-03-12 19:06:40|2335.8|2335.5|2335.7|2335.4|2335.9|2335.6|2335.4|2335.1|20
1615576010000|2021-03-12 19:06:50|||||||||2
1615576020000|2021-03-12 19:07:00|2336.2|2335.9|2335.9|2335.6|2336.2|2335.9|2335.9|2335.6|15
1615576030000|2021-03-12 19:07:10|||||||||4
1615576040000|2021-03-12 19:07:20|2336.1|2335.8|2336.4|2336.1|2336.4|2336.1|2336.1|2335.8|12
1615576050000|2021-03-12 19:07:30|||||||||8
1615576060000|2021-03-12 19:07:40|2336|2335.7|2335.8|2335.5|2336|2335.7|2335.8|2335.5|24
1615576070000|2021-03-12 19:07:50|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|10
1615576080000|2021-03-12 19:08:00|2335.7|2335.4|2336.1|2335.8|2336.1|2335.8|2335.7|2335.4|17
1615576090000|2021-03-12 19:08:10|2336|2335.7|2336.2|2335.9|2336.2|2335.9|2336|2335.7|3
1615576100000|2021-03-12 19:08:20|2336.1|2335.8|2335.7|2335.4|2336.1|2335.8|2335.7|2335.4|8
1615576110000|2021-03-12 19:08:30|||||||||12
1615576120000|2021-03-12 19:08:40|2336.3|2336|2336|2335.7|2336.3|2336|2336|2335.7|41
1615576130000|2021-03-12 19:08:50|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|6
1615576140000|2021-03-12 19:09:00|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336|2335.7|34
1615576150000|2021-03-12 19:09:10|2336.1|2335.8|2337.1|2336.8|2337.1|2336.8|2336|2335.7|14
1615576160000|2021-03-12 19:09:20|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|28
1615576170000|2021-03-12 19:09:30|||||||||9
1615576180000|2021-03-12 19:09:40|2336.8|2336.5|2336.4|2336.1|2336.8|2336.5|2336.4|2336.1|19
1615576190000|2021-03-12 19:09:50|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2
1615576200000|2021-03-12 19:10:00|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2335.9|2335.6|20
1615576210000|2021-03-12 19:10:10|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|5
1615576220000|2021-03-12 19:10:20|2336|2335.7|2335.8|2335.5|2336|2335.7|2335.8|2335.5|6
1615576230000|2021-03-12 19:10:30|2335.9|2335.6|2335|2334.7|2335.9|2335.6|2335|2334.7|530
1615576240000|2021-03-12 19:10:40|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|8
1615576250000|2021-03-12 19:10:50|2335.5|2335.2|2335.3|2335|2335.5|2335.2|2335.3|2335|5
1615576260000|2021-03-12 19:11:00|2335.5|2335.2|2336|2335.7|2336|2335.7|2335.5|2335.2|14
1615576270000|2021-03-12 19:11:10|2335.9|2335.6|2335.5|2335.2|2336|2335.7|2335.5|2335.2|13
1615576280000|2021-03-12 19:11:20|2335.6|2335.3|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|5
1615576290000|2021-03-12 19:11:30|2335.6|2335.3|2335.9|2335.6|2335.9|2335.6|2335.5|2335.2|31
1615576300000|2021-03-12 19:11:40|2335.6|2335.3|2335.5|2335.2|2335.9|2335.6|2335.5|2335.2|22
1615576310000|2021-03-12 19:11:50|2335.6|2335.3|2335.9|2335.6|2335.9|2335.6|2335.6|2335.3|7
1615576320000|2021-03-12 19:12:00|2335.6|2335.3|2335.9|2335.6|2335.9|2335.6|2335.6|2335.3|31
1615576330000|2021-03-12 19:12:10|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|4
1615576340000|2021-03-12 19:12:20|||||||||1
1615576350000|2021-03-12 19:12:30|2336.1|2335.8|2336|2335.7|2336.1|2335.8|2336|2335.7|16
1615576360000|2021-03-12 19:12:40|2336.1|2335.8|2335.8|2335.5|2336.1|2335.8|2335.8|2335.5|7
1615576370000|2021-03-12 19:12:50|2335.9|2335.6|2336|2335.7|2336|2335.7|2335.9|2335.6|5
1615576380000|2021-03-12 19:13:00|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.1|2334.8|25
1615576390000|2021-03-12 19:13:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1615576400000|2021-03-12 19:13:20|2335.7|2335.4|2335.6|2335.3|2335.7|2335.4|2335.5|2335.2|13
1615576410000|2021-03-12 19:13:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|11
1615576420000|2021-03-12 19:13:40|2335.6|2335.3|2335.8|2335.5|2335.9|2335.6|2335.6|2335.3|7
1615576430000|2021-03-12 19:13:50|||||||||1
1615576440000|2021-03-12 19:14:00|2335.9|2335.6|2336.2|2335.9|2336.4|2336.1|2335.9|2335.6|104
1615576450000|2021-03-12 19:14:10|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.1|2335.8|11
1615576460000|2021-03-12 19:14:20|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|3
1615576470000|2021-03-12 19:14:30|2336|2335.7|2335.8|2335.5|2336|2335.7|2335.8|2335.5|15
1615576480000|2021-03-12 19:14:40|||||||||1
1615576490000|2021-03-12 19:14:50|2336|2335.7|2335.8|2335.5|2336|2335.7|2335.7|2335.4|9
1615576500000|2021-03-12 19:15:00|2335.6|2335.3|2335.4|2335.1|2335.7|2335.4|2335.4|2335.1|19
1615576510000|2021-03-12 19:15:10|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|8
1615576520000|2021-03-12 19:15:20|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|16
1615576530000|2021-03-12 19:15:30|2335|2334.7|2335.2|2334.9|2335.2|2334.9|2335|2334.7|12
1615576540000|2021-03-12 19:15:40|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|9
1615576550000|2021-03-12 19:15:50|2335.4|2335.1|2335.3|2335|2335.6|2335.3|2335.3|2335|15
1615576560000|2021-03-12 19:16:00|2335.2|2334.9|2334.7|2334.4|2335.2|2334.9|2334.6|2334.3|19
1615576570000|2021-03-12 19:16:10|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|3
1615576580000|2021-03-12 19:16:20|2335.4|2335.1|2335.1|2334.8|2335.4|2335.1|2335.1|2334.8|5
1615576590000|2021-03-12 19:16:30|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|10
1615576600000|2021-03-12 19:16:40|2335.5|2335.2|2335.2|2334.9|2335.5|2335.2|2335.2|2334.9|11
1615576610000|2021-03-12 19:16:50|||||||||7
1615576620000|2021-03-12 19:17:00|2335.3|2335|2335|2334.7|2335.3|2335|2335|2334.7|21
1615576630000|2021-03-12 19:17:10|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335|2334.7|8
1615576640000|2021-03-12 19:17:20|2335|2334.7|2335.2|2334.9|2335.2|2334.9|2335|2334.7|4
1615576650000|2021-03-12 19:17:30|2335|2334.7|2335.3|2335|2335.3|2335|2335|2334.7|12
1615576660000|2021-03-12 19:17:40|||||||||26
1615576670000|2021-03-12 19:17:50|2335.1|2334.8|2335.4|2335.1|2335.4|2335.1|2335.1|2334.8|11
1615576680000|2021-03-12 19:18:00|2335.3|2335|2335.8|2335.5|2335.9|2335.6|2335.3|2335|33
1615576690000|2021-03-12 19:18:10|2336|2335.7|2336|2335.7|2336.1|2335.8|2335.9|2335.6|18
1615576700000|2021-03-12 19:18:20|2335.8|2335.5|2336|2335.7|2336|2335.7|2335.8|2335.5|15
1615576710000|2021-03-12 19:18:30|||||||||2
1615576720000|2021-03-12 19:18:40|2336.3|2336|2337|2336.7|2337.3|2337|2336.2|2335.9|36
1615576730000|2021-03-12 19:18:50|2337.1|2336.8|2337.2|2336.9|2337.4|2337.1|2337.1|2336.8|15
1615576740000|2021-03-12 19:19:00|2336.7|2336.4|2337.5|2337.2|2337.5|2337.2|2336.7|2336.4|98
1615576750000|2021-03-12 19:19:10|2337.3|2337|2337.4|2337.1|2337.7|2337.4|2337.3|2337|87
1615576760000|2021-03-12 19:19:20|2337.2|2336.9|2337|2336.7|2337.2|2336.9|2337|2336.7|22
1615576770000|2021-03-12 19:19:30|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|16
1615576780000|2021-03-12 19:19:40|2337.3|2337|2337|2336.7|2337.3|2337|2336.9|2336.6|9
1615576790000|2021-03-12 19:19:50|2336.8|2336.5|2336.6|2336.3|2336.8|2336.5|2336.6|2336.3|8
1615576800000|2021-03-12 19:20:00|2336.5|2336.2|2335.9|2335.6|2336.5|2336.2|2335.6|2335.3|23
1615576810000|2021-03-12 19:20:10|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|25
1615576820000|2021-03-12 19:20:20|2335.5|2335.2|2335.7|2335.4|2335.8|2335.5|2335.5|2335.2|8
1615576830000|2021-03-12 19:20:30|2335.9|2335.6|2336|2335.7|2336|2335.7|2335.9|2335.6|10
1615576840000|2021-03-12 19:20:40|||||||||24
1615576850000|2021-03-12 19:20:50|2335.7|2335.4|2335.6|2335.3|2335.7|2335.4|2335.6|2335.3|11
1615576860000|2021-03-12 19:21:00|2335.5|2335.2|2335.2|2334.9|2335.5|2335.2|2334.8|2334.5|61
1615576870000|2021-03-12 19:21:10|||||||||7
1615576880000|2021-03-12 19:21:20|||||||||2
1615576890000|2021-03-12 19:21:30|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.8|2334.5|26
1615576900000|2021-03-12 19:21:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.1|2334.8|14
1615576910000|2021-03-12 19:21:50|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2
1615576920000|2021-03-12 19:22:00|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|72
1615576930000|2021-03-12 19:22:10|2335.2|2334.9|2335.4|2335.1|2335.6|2335.3|2335.2|2334.9|8
1615576940000|2021-03-12 19:22:20|2335.5|2335.2|2335.7|2335.4|2335.7|2335.4|2335.5|2335.2|22
1615576950000|2021-03-12 19:22:30|2335.8|2335.5|2335.6|2335.3|2335.8|2335.5|2335.6|2335.3|24
1615576960000|2021-03-12 19:22:40|2335.9|2335.6|2335.6|2335.3|2335.9|2335.6|2335.6|2335.3|22
1615576970000|2021-03-12 19:22:50|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|11
1615576980000|2021-03-12 19:23:00|2336|2335.7|2336.7|2336.4|2336.7|2336.4|2336|2335.7|58
1615576990000|2021-03-12 19:23:10|2336.6|2336.3|2336.4|2336.1|2336.6|2336.3|2336.4|2336.1|11
1615577000000|2021-03-12 19:23:20|2336.6|2336.3|2336.7|2336.4|2336.8|2336.5|2336.6|2336.3|30
1615577010000|2021-03-12 19:23:30|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.4|2336.1|31
1615577020000|2021-03-12 19:23:40|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.6|2336.3|38
1615577030000|2021-03-12 19:23:50|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.1|2336.8|8
1615577040000|2021-03-12 19:24:00|2337.6|2337.3|2336.9|2336.6|2337.6|2337.3|2336.9|2336.6|33
1615577050000|2021-03-12 19:24:10|2337|2336.7|2337|2336.7|2337|2336.7|2336.8|2336.5|10
1615577060000|2021-03-12 19:24:20|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|9
1615577070000|2021-03-12 19:24:30|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.9|2336.6|4
1615577080000|2021-03-12 19:24:40|2336.8|2336.5|2336.6|2336.3|2336.8|2336.5|2336.6|2336.3|17
1615577090000|2021-03-12 19:24:50|2336.4|2336.1|2336|2335.7|2336.4|2336.1|2336|2335.7|3
1615577100000|2021-03-12 19:25:00|2336.1|2335.8|2335.4|2335.1|2336.1|2335.8|2335.4|2335.1|128
1615577110000|2021-03-12 19:25:10|2335.6|2335.3|2335.2|2334.9|2335.6|2335.3|2335.2|2334.9|19
1615577120000|2021-03-12 19:25:20|2335.3|2335|2335.7|2335.4|2335.7|2335.4|2335.3|2335|13
1615577130000|2021-03-12 19:25:30|2335.9|2335.6|2336|2335.7|2336|2335.7|2335.9|2335.6|12
1615577140000|2021-03-12 19:25:40|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|3
1615577150000|2021-03-12 19:25:50|2336.6|2336.3|2336.3|2336|2336.6|2336.3|2336.3|2336|10
1615577160000|2021-03-12 19:26:00|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.4|2336.1|15
1615577170000|2021-03-12 19:26:10|2337|2336.7|2338.1|2337.8|2338.1|2337.8|2337|2336.7|44
1615577180000|2021-03-12 19:26:20|2338|2337.7|2338.2|2337.9|2338.5|2338.2|2337.9|2337.6|39
1615577190000|2021-03-12 19:26:30|2338.3|2338|2337.3|2337|2338.3|2338|2337.2|2336.9|22
1615577200000|2021-03-12 19:26:40|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|28
1615577210000|2021-03-12 19:26:50|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|2
1615577220000|2021-03-12 19:27:00|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.1|2337.8|17
1615577230000|2021-03-12 19:27:10|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.2|2337.9|13
1615577240000|2021-03-12 19:27:20|2338.5|2338.2|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|32
1615577250000|2021-03-12 19:27:30|2338.4|2338.1|2338.5|2338.2|2338.7|2338.4|2338.4|2338.1|14
1615577260000|2021-03-12 19:27:40|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.4|2338.1|19
1615577270000|2021-03-12 19:27:50|2338.6|2338.3|2338.8|2338.5|2339|2338.7|2338.6|2338.3|117
1615577280000|2021-03-12 19:28:00|2338.7|2338.4|2339.2|2338.9|2339.4|2339.1|2338.7|2338.4|29
1615577290000|2021-03-12 19:28:10|2339.3|2339|2339.7|2339.4|2339.7|2339.4|2339.3|2339|7
1615577300000|2021-03-12 19:28:20|2339.4|2339.1|2339.3|2339|2339.5|2339.2|2339.2|2338.9|27
1615577310000|2021-03-12 19:28:30|2339.5|2339.2|2339.2|2338.9|2339.5|2339.2|2339.2|2338.9|10
1615577320000|2021-03-12 19:28:40|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.1|2338.8|29
1615577330000|2021-03-12 19:28:50|2339.1|2338.8|2339.3|2339|2339.3|2339|2339.1|2338.8|12
1615577340000|2021-03-12 19:29:00|2339.4|2339.1|2340.1|2339.8|2340.1|2339.8|2339.2|2338.9|27
1615577350000|2021-03-12 19:29:10|2340.5|2340.2|2339.9|2339.6|2340.6|2340.3|2339.9|2339.6|34
1615577360000|2021-03-12 19:29:20|2339.7|2339.4|2339.9|2339.6|2339.9|2339.6|2339.7|2339.4|9
1615577370000|2021-03-12 19:29:30|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|10
1615577380000|2021-03-12 19:29:40|2340.1|2339.8|2340.3|2340|2340.3|2340|2340.1|2339.8|5
1615577390000|2021-03-12 19:29:50|2340.4|2340.1|2340.7|2340.4|2340.7|2340.4|2340.4|2340.1|13
1615577400000|2021-03-12 19:30:00|2340.4|2340.1|2340.3|2340|2340.6|2340.3|2340.3|2340|36
1615577410000|2021-03-12 19:30:10|2340.5|2340.2|2340|2339.7|2340.5|2340.2|2340|2339.7|18
1615577420000|2021-03-12 19:30:20|2340.4|2340.1|2340.7|2340.4|2340.7|2340.4|2340.4|2340.1|45
1615577430000|2021-03-12 19:30:30|2340.9|2340.6|2341.1|2340.8|2341.1|2340.8|2340.2|2339.9|46
1615577440000|2021-03-12 19:30:40|2341|2340.7|2341|2340.7|2341.1|2340.8|2341|2340.7|117
1615577450000|2021-03-12 19:30:50|2341.2|2340.9|2340.9|2340.6|2341.2|2340.9|2340.9|2340.6|3
1615577460000|2021-03-12 19:31:00|2341.3|2341|2341.1|2340.8|2341.3|2341|2341.1|2340.8|10
1615577470000|2021-03-12 19:31:10|2341.8|2341.5|2341.6|2341.3|2341.8|2341.5|2341.5|2341.2|37
1615577480000|2021-03-12 19:31:20|2341.2|2340.9|2341.9|2341.6|2342|2341.7|2341.2|2340.9|63
1615577490000|2021-03-12 19:31:30|2341.2|2340.9|2341.4|2341.1|2341.4|2341.1|2341.2|2340.9|14
1615577500000|2021-03-12 19:31:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|28
1615577510000|2021-03-12 19:31:50|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|4
1615577520000|2021-03-12 19:32:00|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|11
1615577530000|2021-03-12 19:32:10|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|4
1615577540000|2021-03-12 19:32:20|2341.8|2341.5|2341.7|2341.4|2342|2341.7|2341.7|2341.4|22
1615577550000|2021-03-12 19:32:30|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|11
1615577560000|2021-03-12 19:32:40|2342.2|2341.9|2342.3|2342|2342.5|2342.2|2342.1|2341.8|20
1615577570000|2021-03-12 19:32:50|2342.4|2342.1|2342.1|2341.8|2342.4|2342.1|2342|2341.7|19
1615577580000|2021-03-12 19:33:00|2341.8|2341.5|2342.4|2342.1|2342.4|2342.1|2341.8|2341.5|14
1615577590000|2021-03-12 19:33:10|2342|2341.7|2342.1|2341.8|2342.2|2341.9|2342|2341.7|12
1615577600000|2021-03-12 19:33:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|7
1615577610000|2021-03-12 19:33:30|2342|2341.7|2342.3|2342|2342.3|2342|2342|2341.7|119
1615577620000|2021-03-12 19:33:40|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.7|2341.4|7
1615577630000|2021-03-12 19:33:50|2342.1|2341.8|2342.3|2342|2342.5|2342.2|2342.1|2341.8|10
1615577640000|2021-03-12 19:34:00|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.3|2342|12
1615577650000|2021-03-12 19:34:10|2342.3|2342|2342.4|2342.1|2342.4|2342.1|2342.3|2342|18
1615577660000|2021-03-12 19:34:20|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|4
1615577670000|2021-03-12 19:34:30|2342.6|2342.3|2342.3|2342|2342.8|2342.5|2342.3|2342|279
1615577680000|2021-03-12 19:34:40|2342.2|2341.9|2342.5|2342.2|2342.5|2342.2|2342.2|2341.9|13
1615577690000|2021-03-12 19:34:50|2342.4|2342.1|2342.7|2342.4|2342.8|2342.5|2342.4|2342.1|11
1615577700000|2021-03-12 19:35:00|2342.8|2342.5|2342.9|2342.6|2342.9|2342.6|2342.8|2342.5|36
1615577710000|2021-03-12 19:35:10|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|7
1615577720000|2021-03-12 19:35:20|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|7
1615577730000|2021-03-12 19:35:30|2342.8|2342.5|2342.5|2342.2|2342.8|2342.5|2342.4|2342.1|13
1615577740000|2021-03-12 19:35:40|2342.7|2342.4|2342.5|2342.2|2342.7|2342.4|2342.5|2342.2|28
1615577750000|2021-03-12 19:35:50|2342.4|2342.1|2342.3|2342|2342.4|2342.1|2342.3|2342|14
1615577760000|2021-03-12 19:36:00|2342.6|2342.3|2342.5|2342.2|2342.7|2342.4|2342.5|2342.2|13
1615577770000|2021-03-12 19:36:10|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|13
1615577780000|2021-03-12 19:36:20|2342.4|2342.1|2342.6|2342.3|2342.6|2342.3|2342.3|2342|748
1615577790000|2021-03-12 19:36:30|2342.9|2342.6|2342.8|2342.5|2342.9|2342.6|2342.8|2342.5|8
1615577800000|2021-03-12 19:36:40|2342.9|2342.6|2342.8|2342.5|2342.9|2342.6|2342.7|2342.4|13
1615577810000|2021-03-12 19:36:50|2342.9|2342.6|2342.8|2342.5|2342.9|2342.6|2342.8|2342.5|7
1615577820000|2021-03-12 19:37:00|2342.9|2342.6|2342.9|2342.6|2343|2342.7|2342.8|2342.5|16
1615577830000|2021-03-12 19:37:10|2343|2342.7|2342.7|2342.4|2343|2342.7|2342.7|2342.4|21
1615577840000|2021-03-12 19:37:20|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|4
1615577850000|2021-03-12 19:37:30|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2
1615577860000|2021-03-12 19:37:40|2343.2|2342.9|2343.2|2342.9|2343.4|2343.1|2343.2|2342.9|33
1615577870000|2021-03-12 19:37:50|2343.4|2343.1|2344|2343.7|2344|2343.7|2343.4|2343.1|35
1615577880000|2021-03-12 19:38:00|2343.9|2343.6|2343.7|2343.4|2343.9|2343.6|2343.7|2343.4|7
1615577890000|2021-03-12 19:38:10|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|17
1615577900000|2021-03-12 19:38:20|2344.1|2343.8|2344|2343.7|2344.2|2343.9|2344|2343.7|26
1615577910000|2021-03-12 19:38:30|2344.1|2343.8|2343.6|2343.3|2344.2|2343.9|2343.6|2343.3|25
1615577920000|2021-03-12 19:38:40|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|7
1615577930000|2021-03-12 19:38:50|2343.5|2343.2|2342.4|2342.1|2343.5|2343.2|2342.3|2342|36
1615577940000|2021-03-12 19:39:00|2342.9|2342.6|2342.1|2341.8|2343.1|2342.8|2341.7|2341.4|51
1615577950000|2021-03-12 19:39:10|2342.2|2341.9|2342.1|2341.8|2342.3|2342|2342.1|2341.8|17
1615577960000|2021-03-12 19:39:20|2342.2|2341.9|2342.5|2342.2|2342.5|2342.2|2342.2|2341.9|6
1615577970000|2021-03-12 19:39:30|2342.9|2342.6|2342.7|2342.4|2343|2342.7|2342.7|2342.4|239
1615577980000|2021-03-12 19:39:40|2342.8|2342.5|2343|2342.7|2343.3|2343|2342.8|2342.5|29
1615577990000|2021-03-12 19:39:50|2342.9|2342.6|2342.7|2342.4|2343|2342.7|2342.7|2342.4|14
1615578000000|2021-03-12 19:40:00|2342.9|2342.6|2342.8|2342.5|2343.1|2342.8|2342.7|2342.4|56
1615578010000|2021-03-12 19:40:10|2342.9|2342.6|2343.5|2343.2|2343.5|2343.2|2342.9|2342.6|21
1615578020000|2021-03-12 19:40:20|2343.3|2343|2343.6|2343.3|2343.6|2343.3|2343.1|2342.8|79
1615578030000|2021-03-12 19:40:30|2343.8|2343.5|2344|2343.7|2344.1|2343.8|2343.7|2343.4|59
1615578040000|2021-03-12 19:40:40|2343.8|2343.5|2343.5|2343.2|2343.8|2343.5|2343.5|2343.2|14
1615578050000|2021-03-12 19:40:50|2343.6|2343.3|2343.2|2342.9|2343.6|2343.3|2343.2|2342.9|220
1615578060000|2021-03-12 19:41:00|2343.3|2343|2343.4|2343.1|2343.5|2343.2|2343.3|2343|11
1615578070000|2021-03-12 19:41:10|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|16
1615578080000|2021-03-12 19:41:20|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.6|2343.3|8
1615578090000|2021-03-12 19:41:30|2343.7|2343.4|2343.8|2343.5|2343.9|2343.6|2343.7|2343.4|11
1615578100000|2021-03-12 19:41:40|2343.9|2343.6|2343.7|2343.4|2343.9|2343.6|2343.6|2343.3|16
1615578110000|2021-03-12 19:41:50|2343.6|2343.3|2343.1|2342.8|2343.6|2343.3|2343|2342.7|90
1615578120000|2021-03-12 19:42:00|2342.8|2342.5|2342.6|2342.3|2343|2342.7|2342.6|2342.3|45
1615578130000|2021-03-12 19:42:10|2342.8|2342.5|2342.9|2342.6|2343|2342.7|2342.7|2342.4|23
1615578140000|2021-03-12 19:42:20|2342.6|2342.3|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|27
1615578150000|2021-03-12 19:42:30|2342.9|2342.6|2343|2342.7|2343.1|2342.8|2342.9|2342.6|16
1615578160000|2021-03-12 19:42:40|2343.1|2342.8|2343.7|2343.4|2343.7|2343.4|2343.1|2342.8|26
1615578170000|2021-03-12 19:42:50|2343.6|2343.3|2343.7|2343.4|2343.8|2343.5|2343.6|2343.3|17
1615578180000|2021-03-12 19:43:00|2343.5|2343.2|2342.7|2342.4|2343.5|2343.2|2342.7|2342.4|37
1615578190000|2021-03-12 19:43:10|2342.6|2342.3|2342.5|2342.2|2342.8|2342.5|2342.5|2342.2|26
1615578200000|2021-03-12 19:43:20|2342.4|2342.1|2342.7|2342.4|2342.7|2342.4|2342.4|2342.1|7
1615578210000|2021-03-12 19:43:30|2342.9|2342.6|2342.4|2342.1|2342.9|2342.6|2342.4|2342.1|9
1615578220000|2021-03-12 19:43:40|2342.9|2342.6|2342.8|2342.5|2342.9|2342.6|2342.7|2342.4|24
1615578230000|2021-03-12 19:43:50|2342.7|2342.4|2343|2342.7|2343|2342.7|2342.7|2342.4|64
1615578240000|2021-03-12 19:44:00|2343.1|2342.8|2343.5|2343.2|2343.8|2343.5|2343.1|2342.8|26
1615578250000|2021-03-12 19:44:10|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|8
1615578260000|2021-03-12 19:44:20|2343.7|2343.4|2343.7|2343.4|2344.1|2343.8|2343.7|2343.4|22
1615578270000|2021-03-12 19:44:30|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2
1615578280000|2021-03-12 19:44:40|2343.5|2343.2|2344.2|2343.9|2344.2|2343.9|2343.5|2343.2|56
1615578290000|2021-03-12 19:44:50|2344.4|2344.1|2344.8|2344.5|2344.8|2344.5|2344.4|2344.1|24
1615578300000|2021-03-12 19:45:00|2344.5|2344.2|2344.1|2343.8|2344.5|2344.2|2344|2343.7|20
1615578310000|2021-03-12 19:45:10|2343.9|2343.6|2344|2343.7|2344.3|2344|2343.9|2343.6|49
1615578320000|2021-03-12 19:45:20|2343.6|2343.3|2343.4|2343.1|2343.6|2343.3|2343.4|2343.1|17
1615578330000|2021-03-12 19:45:30|2343.8|2343.5|2344.3|2344|2344.3|2344|2343.8|2343.5|39
1615578340000|2021-03-12 19:45:40|2344.1|2343.8|2343.8|2343.5|2344.1|2343.8|2343.7|2343.4|39
1615578350000|2021-03-12 19:45:50|2343.9|2343.6|2343.6|2343.3|2343.9|2343.6|2343.5|2343.2|13
1615578360000|2021-03-12 19:46:00|||||||||3
1615578370000|2021-03-12 19:46:10|2343.5|2343.2|2343.2|2342.9|2343.5|2343.2|2343.2|2342.9|48
1615578380000|2021-03-12 19:46:20|2343.4|2343.1|2344.2|2343.9|2344.2|2343.9|2343.4|2343.1|576
1615578390000|2021-03-12 19:46:30|2344|2343.7|2344.3|2344|2344.3|2344|2344|2343.7|30
1615578400000|2021-03-12 19:46:40|2343.8|2343.5|2343.4|2343.1|2343.8|2343.5|2343.4|2343.1|437
1615578410000|2021-03-12 19:46:50|2344.2|2343.9|2344|2343.7|2344.2|2343.9|2344|2343.7|122
1615578420000|2021-03-12 19:47:00|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2
1615578430000|2021-03-12 19:47:10|2343.3|2343|2343.2|2342.9|2343.3|2343|2343|2342.7|62
1615578440000|2021-03-12 19:47:20|2343.1|2342.8|2343.9|2343.6|2343.9|2343.6|2343|2342.7|16
1615578450000|2021-03-12 19:47:30|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|5
1615578460000|2021-03-12 19:47:40|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|11
1615578470000|2021-03-12 19:47:50|2343.4|2343.1|2343.5|2343.2|2343.5|2343.2|2343.3|2343|5
1615578480000|2021-03-12 19:48:00|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|5
1615578490000|2021-03-12 19:48:10|||||||||8
1615578500000|2021-03-12 19:48:20|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|20
1615578510000|2021-03-12 19:48:30|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|10
1615578520000|2021-03-12 19:48:40|2343.6|2343.3|2343.9|2343.6|2343.9|2343.6|2343.4|2343.1|23
1615578530000|2021-03-12 19:48:50|2343.8|2343.5|2343.4|2343.1|2343.8|2343.5|2343.3|2343|14
1615578540000|2021-03-12 19:49:00|2343.5|2343.2|2343.5|2343.2|2343.7|2343.4|2343.5|2343.2|5
1615578550000|2021-03-12 19:49:10|2343.6|2343.3|2343.7|2343.4|2343.8|2343.5|2343.6|2343.3|18
1615578560000|2021-03-12 19:49:20|2343.9|2343.6|2343.8|2343.5|2343.9|2343.6|2343.8|2343.5|3
1615578570000|2021-03-12 19:49:30|2343.7|2343.4|2343.4|2343.1|2343.7|2343.4|2343.2|2342.9|31
1615578580000|2021-03-12 19:49:40|2343.3|2343|2343.7|2343.4|2343.7|2343.4|2343.3|2343|10
1615578590000|2021-03-12 19:49:50|2343.5|2343.2|2343.4|2343.1|2343.5|2343.2|2343.4|2343.1|11
1615578600000|2021-03-12 19:50:00|2343.5|2343.2|2343.2|2342.9|2343.5|2343.2|2343.2|2342.9|6
1615578610000|2021-03-12 19:50:10|2343.3|2343|2343.7|2343.4|2343.8|2343.5|2343.3|2343|62
1615578620000|2021-03-12 19:50:20|2343.5|2343.2|2343.6|2343.3|2343.9|2343.6|2343.5|2343.2|9
1615578630000|2021-03-12 19:50:30|||||||||1
1615578640000|2021-03-12 19:50:40|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|8
1615578650000|2021-03-12 19:50:50|2343.7|2343.4|2343.3|2343|2343.7|2343.4|2343.3|2343|35
1615578660000|2021-03-12 19:51:00|2343.4|2343.1|2343.2|2342.9|2343.4|2343.1|2343.1|2342.8|15
1615578670000|2021-03-12 19:51:10|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|198
1615578680000|2021-03-12 19:51:20|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|3
1615578690000|2021-03-12 19:51:30|2343.1|2342.8|2342.9|2342.6|2343.1|2342.8|2342.8|2342.5|18
1615578700000|2021-03-12 19:51:40|||||||||13
1615578710000|2021-03-12 19:51:50|2342.7|2342.4|2343.4|2343.1|2343.4|2343.1|2342.7|2342.4|19
1615578720000|2021-03-12 19:52:00|2343.6|2343.3|2343.6|2343.3|2343.7|2343.4|2343.4|2343.1|46
1615578730000|2021-03-12 19:52:10|2343.4|2343.1|2343.5|2343.2|2343.5|2343.2|2343.4|2343.1|9
1615578740000|2021-03-12 19:52:20|2343.4|2343.1|2343.5|2343.2|2343.5|2343.2|2343.3|2343|6
1615578750000|2021-03-12 19:52:30|2343.6|2343.3|2343.4|2343.1|2343.7|2343.4|2343.4|2343.1|15
1615578760000|2021-03-12 19:52:40|2343.3|2343|2343.5|2343.2|2343.5|2343.2|2343.3|2343|8
1615578770000|2021-03-12 19:52:50|2343.8|2343.5|2343.7|2343.4|2344|2343.7|2343.7|2343.4|27
1615578780000|2021-03-12 19:53:00|2344.1|2343.8|2344.3|2344|2344.3|2344|2343.9|2343.6|28
1615578790000|2021-03-12 19:53:10|2344.4|2344.1|2344.2|2343.9|2344.4|2344.1|2344|2343.7|28
1615578800000|2021-03-12 19:53:20|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|2
1615578810000|2021-03-12 19:53:30|2344.1|2343.8|2344.5|2344.2|2344.5|2344.2|2344.1|2343.8|14
1615578820000|2021-03-12 19:53:40|2344.3|2344|2344.2|2343.9|2344.3|2344|2344.2|2343.9|11
1615578830000|2021-03-12 19:53:50|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|2
1615578840000|2021-03-12 19:54:00|2344.5|2344.2|2345.2|2344.9|2345.2|2344.9|2344.5|2344.2|19
1615578850000|2021-03-12 19:54:10|2345.1|2344.8|2345.3|2345|2345.4|2345.1|2344.9|2344.6|36
1615578860000|2021-03-12 19:54:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|5
1615578870000|2021-03-12 19:54:30|2344.6|2344.3|2344.3|2344|2344.6|2344.3|2344.3|2344|20
1615578880000|2021-03-12 19:54:40|2344.2|2343.9|2344.3|2344|2344.3|2344|2344.2|2343.9|9
1615578890000|2021-03-12 19:54:50|2344.1|2343.8|2343.8|2343.5|2344.1|2343.8|2343.8|2343.5|20
1615578900000|2021-03-12 19:55:00|2343.6|2343.3|2343.1|2342.8|2343.7|2343.4|2343.1|2342.8|33
1615578910000|2021-03-12 19:55:10|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|10
1615578920000|2021-03-12 19:55:20|2343.1|2342.8|2343|2342.7|2343.2|2342.9|2343|2342.7|57
1615578930000|2021-03-12 19:55:30|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|8
1615578940000|2021-03-12 19:55:40|2343.4|2343.1|2343.7|2343.4|2343.7|2343.4|2343.4|2343.1|10
1615578950000|2021-03-12 19:55:50|2344.2|2343.9|2344.4|2344.1|2344.4|2344.1|2344|2343.7|18
1615578960000|2021-03-12 19:56:00|2343.9|2343.6|2343.8|2343.5|2344.4|2344.1|2343.8|2343.5|12
1615578970000|2021-03-12 19:56:10|2343.5|2343.2|2343.8|2343.5|2343.8|2343.5|2343.5|2343.2|387
1615578980000|2021-03-12 19:56:20|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|1
1615578990000|2021-03-12 19:56:30|||||||||252
1615579000000|2021-03-12 19:56:40|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.7|2343.4|18
1615579010000|2021-03-12 19:56:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|18
1615579020000|2021-03-12 19:57:00|2344.3|2344|2344.6|2344.3|2344.6|2344.3|2344.3|2344|4
1615579030000|2021-03-12 19:57:10|2344.4|2344.1|2344.6|2344.3|2344.6|2344.3|2344.4|2344.1|10
1615579040000|2021-03-12 19:57:20|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|9
1615579050000|2021-03-12 19:57:30|2344.8|2344.5|2344.6|2344.3|2344.8|2344.5|2344.6|2344.3|10
1615579060000|2021-03-12 19:57:40|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|8
1615579070000|2021-03-12 19:57:50|2344.3|2344|2344|2343.7|2344.3|2344|2344|2343.7|7
1615579080000|2021-03-12 19:58:00|2344.1|2343.8|2344.3|2344|2344.3|2344|2344.1|2343.8|4
1615579090000|2021-03-12 19:58:10|||||||||8
1615579100000|2021-03-12 19:58:20|2344.7|2344.4|2344.9|2344.6|2344.9|2344.6|2344.7|2344.4|10
1615579110000|2021-03-12 19:58:30|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345|2344.7|11
1615579120000|2021-03-12 19:58:40|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|14
1615579130000|2021-03-12 19:58:50|2345|2344.7|2344.6|2344.3|2345|2344.7|2344.6|2344.3|25
1615579140000|2021-03-12 19:59:00|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|5
1615579150000|2021-03-12 19:59:10|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|15
1615579160000|2021-03-12 19:59:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|4
1615579170000|2021-03-12 19:59:30|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2
1615579180000|2021-03-12 19:59:40|2344.7|2344.4|2344.5|2344.2|2344.7|2344.4|2344.5|2344.2|34
1615579190000|2021-03-12 19:59:50|2344.4|2344.1|2344.6|2344.3|2344.6|2344.3|2344.4|2344.1|5
1615579200000|2021-03-12 20:00:00|2344.4|2344.1|2344.1|2343.8|2344.5|2344.2|2344.1|2343.8|17
1615579210000|2021-03-12 20:00:10|2344.2|2343.9|2344.4|2344.1|2344.4|2344.1|2344.2|2343.9|11
1615579220000|2021-03-12 20:00:20|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2
1615579230000|2021-03-12 20:00:30|||||||||3
1615579240000|2021-03-12 20:00:40|2344.3|2344|2343.4|2343.1|2344.3|2344|2343.3|2343|28
1615579250000|2021-03-12 20:00:50|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|33
1615579260000|2021-03-12 20:01:00|2343.3|2343|2343.4|2343.1|2343.7|2343.4|2343.3|2343|16
1615579270000|2021-03-12 20:01:10|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|9
1615579280000|2021-03-12 20:01:20|2343.5|2343.2|2343|2342.7|2343.5|2343.2|2343|2342.7|9
1615579290000|2021-03-12 20:01:30|2343.1|2342.8|2343.2|2342.9|2343.2|2342.9|2343.1|2342.8|18
1615579300000|2021-03-12 20:01:40|2343|2342.7|2343.3|2343|2343.3|2343|2342.9|2342.6|14
1615579310000|2021-03-12 20:01:50|2343.4|2343.1|2343.6|2343.3|2343.6|2343.3|2343.2|2342.9|53
1615579320000|2021-03-12 20:02:00|2343.5|2343.2|2343.2|2342.9|2343.7|2343.4|2343.1|2342.8|33
1615579330000|2021-03-12 20:02:10|2343.3|2343|2343.1|2342.8|2343.3|2343|2343.1|2342.8|12
1615579340000|2021-03-12 20:02:20|2343.4|2343.1|2343.7|2343.4|2343.7|2343.4|2343.4|2343.1|26
1615579350000|2021-03-12 20:02:30|2343.6|2343.3|2343.8|2343.5|2343.8|2343.5|2343.6|2343.3|30
1615579360000|2021-03-12 20:02:40|2343.7|2343.4|2343.5|2343.2|2343.7|2343.4|2343.5|2343.2|53
1615579370000|2021-03-12 20:02:50|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|6
1615579380000|2021-03-12 20:03:00|2343.5|2343.2|2343.2|2342.9|2343.5|2343.2|2343.2|2342.9|12
1615579390000|2021-03-12 20:03:10|2343.1|2342.8|2343.3|2343|2343.3|2343|2343.1|2342.8|13
1615579400000|2021-03-12 20:03:20|2343.2|2342.9|2343|2342.7|2343.2|2342.9|2343|2342.7|28
1615579410000|2021-03-12 20:03:30|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|45
1615579420000|2021-03-12 20:03:40|2343|2342.7|2342.5|2342.2|2343|2342.7|2342.5|2342.2|17
1615579430000|2021-03-12 20:03:50|2342.4|2342.1|2342.4|2342.1|2342.5|2342.2|2342.4|2342.1|8
1615579440000|2021-03-12 20:04:00|2342.5|2342.2|2343.1|2342.8|2343.1|2342.8|2342.5|2342.2|24
1615579450000|2021-03-12 20:04:10|2343|2342.7|2342.6|2342.3|2343|2342.7|2342.4|2342.1|30
1615579460000|2021-03-12 20:04:20|2342.9|2342.6|2343|2342.7|2343|2342.7|2342.7|2342.4|60
1615579470000|2021-03-12 20:04:30|2342.7|2342.4|2342.8|2342.5|2342.8|2342.5|2342.5|2342.2|14
1615579480000|2021-03-12 20:04:40|2342.7|2342.4|2342.6|2342.3|2342.9|2342.6|2342.6|2342.3|21
1615579490000|2021-03-12 20:04:50|2342.7|2342.4|2343|2342.7|2343|2342.7|2342.7|2342.4|23
1615579500000|2021-03-12 20:05:00|2343.1|2342.8|2342.9|2342.6|2343.1|2342.8|2342.7|2342.4|21
1615579510000|2021-03-12 20:05:10|2342.8|2342.5|2342.3|2342|2342.8|2342.5|2342.1|2341.8|66
1615579520000|2021-03-12 20:05:20|2342.4|2342.1|2342.4|2342.1|2342.6|2342.3|2342.1|2341.8|13
1615579530000|2021-03-12 20:05:30|2342.6|2342.3|2343|2342.7|2343|2342.7|2342.4|2342.1|34
1615579540000|2021-03-12 20:05:40|2342.9|2342.6|2342.9|2342.6|2343.1|2342.8|2342.7|2342.4|57
1615579550000|2021-03-12 20:05:50|2343.1|2342.8|2342.9|2342.6|2343.1|2342.8|2342.9|2342.6|19
1615579560000|2021-03-12 20:06:00|2343.3|2343|2343.3|2343|2343.6|2343.3|2343.3|2343|50
1615579570000|2021-03-12 20:06:10|2343.4|2343.1|2343.5|2343.2|2343.7|2343.4|2343.3|2343|18
1615579580000|2021-03-12 20:06:20|2343.4|2343.1|2343.5|2343.2|2343.6|2343.3|2343.4|2343.1|10
1615579590000|2021-03-12 20:06:30|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2
1615579600000|2021-03-12 20:06:40|2343.3|2343|2343.6|2343.3|2343.6|2343.3|2343.3|2343|348
1615579610000|2021-03-12 20:06:50|||||||||38
1615579620000|2021-03-12 20:07:00|2343.7|2343.4|2344|2343.7|2344|2343.7|2343.7|2343.4|22
1615579630000|2021-03-12 20:07:10|2343.9|2343.6|2343.9|2343.6|2344.3|2344|2343.8|2343.5|36
1615579640000|2021-03-12 20:07:20|2344.1|2343.8|2344.4|2344.1|2344.4|2344.1|2344.1|2343.8|6
1615579650000|2021-03-12 20:07:30|2344.3|2344|2344.2|2343.9|2344.5|2344.2|2344.2|2343.9|71
1615579660000|2021-03-12 20:07:40|2344.1|2343.8|2343.8|2343.5|2344.3|2344|2343.8|2343.5|17
1615579670000|2021-03-12 20:07:50|2343.9|2343.6|2343.7|2343.4|2344|2343.7|2343.7|2343.4|58
1615579680000|2021-03-12 20:08:00|2343.8|2343.5|2343.8|2343.5|2343.9|2343.6|2343.8|2343.5|7
1615579690000|2021-03-12 20:08:10|2343.7|2343.4|2344|2343.7|2344|2343.7|2343.7|2343.4|13
1615579700000|2021-03-12 20:08:20|2344.4|2344.1|2344.8|2344.5|2344.8|2344.5|2344.4|2344.1|79
1615579710000|2021-03-12 20:08:30|2344.7|2344.4|2344.9|2344.6|2344.9|2344.6|2344.7|2344.4|9
1615579720000|2021-03-12 20:08:40|2345|2344.7|2345.2|2344.9|2345.2|2344.9|2345|2344.7|22
1615579730000|2021-03-12 20:08:50|2345.3|2345|2345.3|2345|2345.4|2345.1|2345.2|2344.9|14
1615579740000|2021-03-12 20:09:00|2345.1|2344.8|2344.9|2344.6|2345.5|2345.2|2344.9|2344.6|20
1615579750000|2021-03-12 20:09:10|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|71
1615579760000|2021-03-12 20:09:20|2344.7|2344.4|2344.9|2344.6|2345.1|2344.8|2344.7|2344.4|28
1615579770000|2021-03-12 20:09:30|2345|2344.7|2345|2344.7|2345.2|2344.9|2345|2344.7|27
1615579780000|2021-03-12 20:09:40|2344.9|2344.6|2344.8|2344.5|2345.1|2344.8|2344.8|2344.5|23
1615579790000|2021-03-12 20:09:50|2345|2344.7|2344.9|2344.6|2345.2|2344.9|2344.9|2344.6|11
1615579800000|2021-03-12 20:10:00|2344.8|2344.5|2343.5|2343.2|2344.8|2344.5|2343.3|2343|100
1615579810000|2021-03-12 20:10:10|2343.8|2343.5|2343.7|2343.4|2344|2343.7|2343.7|2343.4|20
1615579820000|2021-03-12 20:10:20|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.4|2343.1|7
1615579830000|2021-03-12 20:10:30|2343.4|2343.1|2343.8|2343.5|2343.9|2343.6|2343.4|2343.1|267
1615579840000|2021-03-12 20:10:40|2343.7|2343.4|2343.9|2343.6|2344|2343.7|2343.7|2343.4|116
1615579850000|2021-03-12 20:10:50|2343.8|2343.5|2344.1|2343.8|2344.1|2343.8|2343.7|2343.4|49
1615579860000|2021-03-12 20:11:00|2343.9|2343.6|2343.5|2343.2|2344.1|2343.8|2343.5|2343.2|33
1615579870000|2021-03-12 20:11:10|2343.8|2343.5|2343.6|2343.3|2343.9|2343.6|2343.6|2343.3|26
1615579880000|2021-03-12 20:11:20|2343.5|2343.2|2343|2342.7|2343.6|2343.3|2342.9|2342.6|32
1615579890000|2021-03-12 20:11:30|2342.8|2342.5|2343.5|2343.2|2343.6|2343.3|2342.8|2342.5|38
1615579900000|2021-03-12 20:11:40|2343.4|2343.1|2343.2|2342.9|2343.4|2343.1|2343.2|2342.9|64
1615579910000|2021-03-12 20:11:50|2343.5|2343.2|2343.2|2342.9|2343.6|2343.3|2343.2|2342.9|18
1615579920000|2021-03-12 20:12:00|2343.1|2342.8|2343.7|2343.4|2343.7|2343.4|2343.1|2342.8|17
1615579930000|2021-03-12 20:12:10|2343.8|2343.5|2344.4|2344.1|2344.4|2344.1|2343.8|2343.5|42
1615579940000|2021-03-12 20:12:20|2344.7|2344.4|2344.2|2343.9|2344.8|2344.5|2344.2|2343.9|30
1615579950000|2021-03-12 20:12:30|2343.9|2343.6|2344.9|2344.6|2344.9|2344.6|2343.9|2343.6|96
1615579960000|2021-03-12 20:12:40|2344.7|2344.4|2344.7|2344.4|2344.8|2344.5|2344.5|2344.2|36
1615579970000|2021-03-12 20:12:50|2344.6|2344.3|2344.3|2344|2344.6|2344.3|2344.3|2344|15
1615579980000|2021-03-12 20:13:00|2344.6|2344.3|2343.8|2343.5|2344.6|2344.3|2343.7|2343.4|34
1615579990000|2021-03-12 20:13:10|2343.7|2343.4|2343.4|2343.1|2343.7|2343.4|2343.4|2343.1|11
1615580000000|2021-03-12 20:13:20|2343.5|2343.2|2343.3|2343|2343.6|2343.3|2343.1|2342.8|56
1615580010000|2021-03-12 20:13:30|2342.8|2342.5|2342.8|2342.5|2343|2342.7|2342.8|2342.5|161
1615580020000|2021-03-12 20:13:40|2342.9|2342.6|2343|2342.7|2343|2342.7|2342.8|2342.5|43
1615580030000|2021-03-12 20:13:50|2342.8|2342.5|2342.8|2342.5|2343|2342.7|2342.7|2342.4|15
1615580040000|2021-03-12 20:14:00|2343.1|2342.8|2343.5|2343.2|2343.5|2343.2|2343.1|2342.8|28
1615580050000|2021-03-12 20:14:10|2343.6|2343.3|2343.4|2343.1|2343.8|2343.5|2343.4|2343.1|53
1615580060000|2021-03-12 20:14:20|2343.3|2343|2342.9|2342.6|2343.3|2343|2342.9|2342.6|12
1615580070000|2021-03-12 20:14:30|2343|2342.7|2342.6|2342.3|2343|2342.7|2342.6|2342.3|11
1615580080000|2021-03-12 20:14:40|2342.7|2342.4|2342.4|2342.1|2342.7|2342.4|2342.4|2342.1|21
1615580090000|2021-03-12 20:14:50|2342.3|2342|2342.7|2342.4|2342.7|2342.4|2342.2|2341.9|23
1615580100000|2021-03-12 20:15:00|2343.1|2342.8|2343.2|2342.9|2343.4|2343.1|2343.1|2342.8|138
1615580110000|2021-03-12 20:15:10|2343.5|2343.2|2343.7|2343.4|2343.7|2343.4|2343.5|2343.2|16
1615580120000|2021-03-12 20:15:20|2343.6|2343.3|2343|2342.7|2343.6|2343.3|2343|2342.7|18
1615580130000|2021-03-12 20:15:30|2343.1|2342.8|2343.4|2343.1|2343.4|2343.1|2343.1|2342.8|9
1615580140000|2021-03-12 20:15:40|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|41
1615580150000|2021-03-12 20:15:50|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.6|2343.3|19
1615580160000|2021-03-12 20:16:00|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|5
1615580170000|2021-03-12 20:16:10|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|26
1615580180000|2021-03-12 20:16:20|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|110
1615580190000|2021-03-12 20:16:30|2344.1|2343.8|2343.8|2343.5|2344.1|2343.8|2343.8|2343.5|45
1615580200000|2021-03-12 20:16:40|||||||||27
1615580210000|2021-03-12 20:16:50|2343.9|2343.6|2344|2343.7|2344.3|2344|2343.9|2343.6|6
1615580220000|2021-03-12 20:17:00|2343.8|2343.5|2344.4|2344.1|2344.4|2344.1|2343.8|2343.5|14
1615580230000|2021-03-12 20:17:10|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|14
1615580240000|2021-03-12 20:17:20|2344.1|2343.8|2344|2343.7|2344.1|2343.8|2343.8|2343.5|47
1615580250000|2021-03-12 20:17:30|2343.8|2343.5|2343.7|2343.4|2343.8|2343.5|2343.7|2343.4|5
1615580260000|2021-03-12 20:17:40|2344|2343.7|2343.7|2343.4|2344|2343.7|2343.7|2343.4|16
1615580270000|2021-03-12 20:17:50|2343.9|2343.6|2344|2343.7|2344.1|2343.8|2343.7|2343.4|13
1615580280000|2021-03-12 20:18:00|2344.4|2344.1|2345.1|2344.8|2345.2|2344.9|2344.4|2344.1|37
1615580290000|2021-03-12 20:18:10|2345|2344.7|2344.5|2344.2|2345|2344.7|2344.4|2344.1|49
1615580300000|2021-03-12 20:18:20|2344.6|2344.3|2344.6|2344.3|2344.7|2344.4|2344.5|2344.2|12
1615580310000|2021-03-12 20:18:30|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|4
1615580320000|2021-03-12 20:18:40|2344.9|2344.6|2345|2344.7|2345.1|2344.8|2344.8|2344.5|9
1615580330000|2021-03-12 20:18:50|||||||||10
1615580340000|2021-03-12 20:19:00|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|44
1615580350000|2021-03-12 20:19:10|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|123
1615580360000|2021-03-12 20:19:20|2345.1|2344.8|2345|2344.7|2345.3|2345|2344.9|2344.6|14
1615580370000|2021-03-12 20:19:30|2344.7|2344.4|2345.1|2344.8|2345.1|2344.8|2344.5|2344.2|23
1615580380000|2021-03-12 20:19:40|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2344.9|2344.6|15
1615580390000|2021-03-12 20:19:50|2345.3|2345|2345.3|2345|2345.5|2345.2|2345.3|2345|49
1615580400000|2021-03-12 20:20:00|2345.5|2345.2|2345.3|2345|2345.5|2345.2|2345.3|2345|10
1615580410000|2021-03-12 20:20:10|2345.4|2345.1|2345.6|2345.3|2345.8|2345.5|2345.4|2345.1|16
1615580420000|2021-03-12 20:20:20|2345.8|2345.5|2346|2345.7|2346.1|2345.8|2345.4|2345.1|23
1615580430000|2021-03-12 20:20:30|2345.7|2345.4|2345.3|2345|2345.8|2345.5|2345.3|2345|20
1615580440000|2021-03-12 20:20:40|2345.1|2344.8|2345.3|2345|2345.4|2345.1|2345.1|2344.8|48
1615580450000|2021-03-12 20:20:50|2345.4|2345.1|2345.4|2345.1|2345.5|2345.2|2345.4|2345.1|8
1615580460000|2021-03-12 20:21:00|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|12
1615580470000|2021-03-12 20:21:10|2345.2|2344.9|2345.2|2344.9|2345.4|2345.1|2345.2|2344.9|16
1615580480000|2021-03-12 20:21:20|||||||||8
1615580490000|2021-03-12 20:21:30|2345.7|2345.4|2345.5|2345.2|2345.7|2345.4|2345.4|2345.1|56
1615580500000|2021-03-12 20:21:40|2345.3|2345|2345|2344.7|2345.3|2345|2344.8|2344.5|15
1615580510000|2021-03-12 20:21:50|2344.7|2344.4|2344.9|2344.6|2344.9|2344.6|2344.6|2344.3|9
1615580520000|2021-03-12 20:22:00|2345|2344.7|2345.2|2344.9|2345.2|2344.9|2344.9|2344.6|123
1615580530000|2021-03-12 20:22:10|2345|2344.7|2345.5|2345.2|2345.5|2345.2|2345|2344.7|15
1615580540000|2021-03-12 20:22:20|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|68
1615580550000|2021-03-12 20:22:30|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|3
1615580560000|2021-03-12 20:22:40|2345.5|2345.2|2345.8|2345.5|2345.8|2345.5|2345.4|2345.1|6
1615580570000|2021-03-12 20:22:50|2345.7|2345.4|2345.9|2345.6|2346|2345.7|2345.7|2345.4|15
1615580580000|2021-03-12 20:23:00|2346|2345.7|2346.7|2346.4|2346.7|2346.4|2346|2345.7|31
1615580590000|2021-03-12 20:23:10|2346.6|2346.3|2346.6|2346.3|2346.7|2346.4|2346.3|2346|77
1615580600000|2021-03-12 20:23:20|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|9
1615580610000|2021-03-12 20:23:30|2346.7|2346.4|2346.8|2346.5|2346.8|2346.5|2346.6|2346.3|34
1615580620000|2021-03-12 20:23:40|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|369
1615580630000|2021-03-12 20:23:50|2346.9|2346.6|2346.3|2346|2347|2346.7|2346.3|2346|40
1615580640000|2021-03-12 20:24:00|2346.1|2345.8|2346.3|2346|2346.3|2346|2345.9|2345.6|60
1615580650000|2021-03-12 20:24:10|2346.6|2346.3|2346.3|2346|2346.7|2346.4|2346.2|2345.9|40
1615580660000|2021-03-12 20:24:20|2346.2|2345.9|2346|2345.7|2346.2|2345.9|2345.9|2345.6|51
1615580670000|2021-03-12 20:24:30|2345.9|2345.6|2346.1|2345.8|2346.2|2345.9|2345.9|2345.6|55
1615580680000|2021-03-12 20:24:40|2346.3|2346|2346.6|2346.3|2346.6|2346.3|2346.3|2346|65
1615580690000|2021-03-12 20:24:50|2346.7|2346.4|2346.6|2346.3|2346.7|2346.4|2346.6|2346.3|144
1615580700000|2021-03-12 20:25:00|2346.7|2346.4|2346.6|2346.3|2346.7|2346.4|2346.6|2346.3|15
1615580710000|2021-03-12 20:25:10|2346.5|2346.2|2346.7|2346.4|2346.9|2346.6|2346.5|2346.2|28
1615580720000|2021-03-12 20:25:20|2346.6|2346.3|2346.6|2346.3|2346.7|2346.4|2346.5|2346.2|45
1615580730000|2021-03-12 20:25:30|2346.8|2346.5|2346.6|2346.3|2346.8|2346.5|2346.6|2346.3|51
1615580740000|2021-03-12 20:25:40|2346.4|2346.1|2346.1|2345.8|2346.4|2346.1|2346|2345.7|54
1615580750000|2021-03-12 20:25:50|2345.9|2345.6|2346|2345.7|2346|2345.7|2345.9|2345.6|24
1615580760000|2021-03-12 20:26:00|2345.7|2345.4|2346.1|2345.8|2346.1|2345.8|2345.7|2345.4|14
1615580770000|2021-03-12 20:26:10|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|3
1615580780000|2021-03-12 20:26:20|2345.9|2345.6|2345.9|2345.6|2346|2345.7|2345.8|2345.5|50
1615580790000|2021-03-12 20:26:30|2346.1|2345.8|2345.6|2345.3|2346.1|2345.8|2345.5|2345.2|19
1615580800000|2021-03-12 20:26:40|2345.5|2345.2|2345.8|2345.5|2345.9|2345.6|2345.3|2345|24
1615580810000|2021-03-12 20:26:50|2346|2345.7|2346.3|2346|2346.6|2346.3|2346|2345.7|23
1615580820000|2021-03-12 20:27:00|2346.4|2346.1|2346.5|2346.2|2346.6|2346.3|2346.4|2346.1|6
1615580830000|2021-03-12 20:27:10|2346.4|2346.1|2346.3|2346|2346.4|2346.1|2346.1|2345.8|47
1615580840000|2021-03-12 20:27:20|2346.4|2346.1|2346.1|2345.8|2346.5|2346.2|2346|2345.7|19
1615580850000|2021-03-12 20:27:30|2346.2|2345.9|2346|2345.7|2346.2|2345.9|2346|2345.7|9
1615580860000|2021-03-12 20:27:40|2345.8|2345.5|2346|2345.7|2346.1|2345.8|2345.8|2345.5|142
1615580870000|2021-03-12 20:27:50|2346.3|2346|2346.2|2345.9|2346.4|2346.1|2346|2345.7|23
1615580880000|2021-03-12 20:28:00|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.2|2344.9|57
1615580890000|2021-03-12 20:28:10|2345.9|2345.6|2345.8|2345.5|2345.9|2345.6|2345.8|2345.5|7
1615580900000|2021-03-12 20:28:20|||||||||5
1615580910000|2021-03-12 20:28:30|2346.1|2345.8|2346.3|2346|2346.3|2346|2346.1|2345.8|2
1615580920000|2021-03-12 20:28:40|2346.1|2345.8|2345.9|2345.6|2346.1|2345.8|2345.8|2345.5|40
1615580930000|2021-03-12 20:28:50|2346.1|2345.8|2345.8|2345.5|2346.1|2345.8|2345.8|2345.5|49
1615580940000|2021-03-12 20:29:00|2345.6|2345.3|2345.8|2345.5|2345.8|2345.5|2345.5|2345.2|18
1615580950000|2021-03-12 20:29:10|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2
1615580960000|2021-03-12 20:29:20|2345.6|2345.3|2345.3|2345|2345.6|2345.3|2345.2|2344.9|17
1615580970000|2021-03-12 20:29:30|2345.5|2345.2|2345.3|2345|2345.5|2345.2|2345.2|2344.9|16
1615580980000|2021-03-12 20:29:40|2345.4|2345.1|2345|2344.7|2345.4|2345.1|2345|2344.7|43
1615580990000|2021-03-12 20:29:50|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|13
1615581000000|2021-03-12 20:30:00|2345.4|2345.1|2345.7|2345.4|2346.1|2345.8|2345.4|2345.1|47
1615581010000|2021-03-12 20:30:10|2345.8|2345.5|2345.3|2345|2345.8|2345.5|2345.3|2345|21
1615581020000|2021-03-12 20:30:20|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|1276
1615581030000|2021-03-12 20:30:30|2345.8|2345.5|2345.6|2345.3|2345.9|2345.6|2345.6|2345.3|160
1615581040000|2021-03-12 20:30:40|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.3|2345|21
1615581050000|2021-03-12 20:30:50|2345.6|2345.3|2345.3|2345|2345.6|2345.3|2345.1|2344.8|13
1615581060000|2021-03-12 20:31:00|2345.4|2345.1|2345.9|2345.6|2346|2345.7|2345.4|2345.1|21
1615581070000|2021-03-12 20:31:10|2346|2345.7|2346|2345.7|2346.2|2345.9|2346|2345.7|866
1615581080000|2021-03-12 20:31:20|2345.9|2345.6|2346.2|2345.9|2346.2|2345.9|2345.8|2345.5|12
1615581090000|2021-03-12 20:31:30|2346.3|2346|2346.3|2346|2346.3|2346|2346.3|2346|1
1615581100000|2021-03-12 20:31:40|2346.5|2346.2|2346.3|2346|2346.5|2346.2|2346|2345.7|83
1615581110000|2021-03-12 20:31:50|2346.6|2346.3|2346.7|2346.4|2346.9|2346.6|2346.6|2346.3|59
1615581120000|2021-03-12 20:32:00|2346.5|2346.2|2346.5|2346.2|2346.7|2346.4|2346.5|2346.2|4
1615581130000|2021-03-12 20:32:10|2346.8|2346.5|2347.1|2346.8|2347.3|2347|2346.6|2346.3|41
1615581140000|2021-03-12 20:32:20|2347.3|2347|2346.5|2346.2|2347.3|2347|2346.5|2346.2|50
1615581150000|2021-03-12 20:32:30|2346.7|2346.4|2346.7|2346.4|2346.9|2346.6|2346.7|2346.4|16
1615581160000|2021-03-12 20:32:40|2346.9|2346.6|2346.7|2346.4|2346.9|2346.6|2346.7|2346.4|3
1615581170000|2021-03-12 20:32:50|2346.6|2346.3|2346.5|2346.2|2346.6|2346.3|2346.3|2346|20
1615581180000|2021-03-12 20:33:00|2346.1|2345.8|2347.1|2346.8|2347.1|2346.8|2346.1|2345.8|38
1615581190000|2021-03-12 20:33:10|2347|2346.7|2347|2346.7|2347.1|2346.8|2347|2346.7|6
1615581200000|2021-03-12 20:33:20|2347.1|2346.8|2346.6|2346.3|2347.1|2346.8|2346.6|2346.3|17
1615581210000|2021-03-12 20:33:30|2346.7|2346.4|2346.9|2346.6|2346.9|2346.6|2346.7|2346.4|9
1615581220000|2021-03-12 20:33:40|2347|2346.7|2347|2346.7|2347|2346.7|2346.9|2346.6|10
1615581230000|2021-03-12 20:33:50|2346.9|2346.6|2346.8|2346.5|2347|2346.7|2346.8|2346.5|6
1615581240000|2021-03-12 20:34:00|2346.9|2346.6|2347|2346.7|2347.2|2346.9|2346.9|2346.6|12
1615581250000|2021-03-12 20:34:10|2347.2|2346.9|2347.4|2347.1|2347.4|2347.1|2347.2|2346.9|25
1615581260000|2021-03-12 20:34:20|2347.2|2346.9|2346.9|2346.6|2347.2|2346.9|2346.9|2346.6|6
1615581270000|2021-03-12 20:34:30|2347.2|2346.9|2347.2|2346.9|2347.4|2347.1|2347.2|2346.9|43
1615581280000|2021-03-12 20:34:40|2347.3|2347|2347.2|2346.9|2347.3|2347|2347.2|2346.9|7
1615581290000|2021-03-12 20:34:50|2347.3|2347|2347.3|2347|2347.3|2347|2347.2|2346.9|13
1615581300000|2021-03-12 20:35:00|2347.2|2346.9|2347.4|2347.1|2347.5|2347.2|2347.2|2346.9|12
1615581310000|2021-03-12 20:35:10|||||||||1
1615581320000|2021-03-12 20:35:20|2347.6|2347.3|2347.7|2347.4|2347.7|2347.4|2347.4|2347.1|50
1615581330000|2021-03-12 20:35:30|2347.8|2347.5|2347.8|2347.5|2347.9|2347.6|2347.7|2347.4|19
1615581340000|2021-03-12 20:35:40|2347.9|2347.6|2348|2347.7|2348.1|2347.8|2347.9|2347.6|15
1615581350000|2021-03-12 20:35:50|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|2347.7|2347.4|15
1615581360000|2021-03-12 20:36:00|2348.1|2347.8|2348|2347.7|2348.1|2347.8|2347.8|2347.5|13
1615581370000|2021-03-12 20:36:10|2348.1|2347.8|2348.8|2348.5|2348.8|2348.5|2348.1|2347.8|83
1615581380000|2021-03-12 20:36:20|2348.7|2348.4|2349.4|2349.1|2349.5|2349.2|2348.6|2348.3|78
1615581390000|2021-03-12 20:36:30|2349.6|2349.3|2349|2348.7|2349.6|2349.3|2348.9|2348.6|81
1615581400000|2021-03-12 20:36:40|2349.1|2348.8|2349.5|2349.2|2349.5|2349.2|2349.1|2348.8|535
1615581410000|2021-03-12 20:36:50|2349.3|2349|2349.1|2348.8|2349.5|2349.2|2349.1|2348.8|16
1615581420000|2021-03-12 20:37:00|2348.9|2348.6|2349.2|2348.9|2349.5|2349.2|2348.9|2348.6|73
1615581430000|2021-03-12 20:37:10|2349.3|2349|2349.3|2349|2349.3|2349|2349.1|2348.8|13
1615581440000|2021-03-12 20:37:20|2349.4|2349.1|2349.8|2349.5|2350|2349.7|2349.4|2349.1|125
1615581450000|2021-03-12 20:37:30|2349.9|2349.6|2349.8|2349.5|2350.1|2349.8|2349.8|2349.5|43
1615581460000|2021-03-12 20:37:40|2349.9|2349.6|2349.9|2349.6|2350.1|2349.8|2349.9|2349.6|21
1615581470000|2021-03-12 20:37:50|2349.8|2349.5|2349.7|2349.4|2349.9|2349.6|2349.7|2349.4|26
1615581480000|2021-03-12 20:38:00|2349.6|2349.3|2350.2|2349.9|2350.2|2349.9|2349.6|2349.3|37
1615581490000|2021-03-12 20:38:10|2350.3|2350|2349.9|2349.6|2350.4|2350.1|2349.9|2349.6|22
1615581500000|2021-03-12 20:38:20|2350.1|2349.8|2350.2|2349.9|2350.3|2350|2350.1|2349.8|13
1615581510000|2021-03-12 20:38:30|2350.3|2350|2349.8|2349.5|2350.3|2350|2349.8|2349.5|48
1615581520000|2021-03-12 20:38:40|2349.6|2349.3|2349.9|2349.6|2349.9|2349.6|2349.5|2349.2|41
1615581530000|2021-03-12 20:38:50|2350.1|2349.8|2350|2349.7|2350.1|2349.8|2349.8|2349.5|18
1615581540000|2021-03-12 20:39:00|2349.8|2349.5|2349.8|2349.5|2349.9|2349.6|2349.7|2349.4|591
1615581550000|2021-03-12 20:39:10|2350.2|2349.9|2350.1|2349.8|2350.2|2349.9|2350|2349.7|9
1615581560000|2021-03-12 20:39:20|2350|2349.7|2349.8|2349.5|2350|2349.7|2349.7|2349.4|21
1615581570000|2021-03-12 20:39:30|2350.1|2349.8|2350.1|2349.8|2350.4|2350.1|2350|2349.7|22
1615581580000|2021-03-12 20:39:40|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.3|2350|30
1615581590000|2021-03-12 20:39:50|2350.5|2350.2|2350.4|2350.1|2350.5|2350.2|2350.4|2350.1|16
1615581600000|2021-03-12 20:40:00|2350.1|2349.8|2350.5|2350.2|2350.6|2350.3|2350.1|2349.8|20
1615581610000|2021-03-12 20:40:10|2350.8|2350.5|2350.4|2350.1|2350.8|2350.5|2350.4|2350.1|29
1615581620000|2021-03-12 20:40:20|2350.5|2350.2|2350.8|2350.5|2350.9|2350.6|2350.5|2350.2|27
1615581630000|2021-03-12 20:40:30|2350.7|2350.4|2350.6|2350.3|2350.7|2350.4|2350.5|2350.2|410
1615581640000|2021-03-12 20:40:40|2350.7|2350.4|2351.1|2350.8|2351.5|2351.2|2350.7|2350.4|42
1615581650000|2021-03-12 20:40:50|2351.2|2350.9|2350.9|2350.6|2351.2|2350.9|2350.9|2350.6|15
1615581660000|2021-03-12 20:41:00|2350.7|2350.4|2350.4|2350.1|2350.7|2350.4|2350.4|2350.1|29
1615581670000|2021-03-12 20:41:10|2350.3|2350|2350.2|2349.9|2350.4|2350.1|2350.1|2349.8|28
1615581680000|2021-03-12 20:41:20|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350|2349.7|8
1615581690000|2021-03-12 20:41:30|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|10
1615581700000|2021-03-12 20:41:40|2350.3|2350|2350.1|2349.8|2350.3|2350|2350|2349.7|17
1615581710000|2021-03-12 20:41:50|2350|2349.7|2350.6|2350.3|2350.6|2350.3|2350|2349.7|18
1615581720000|2021-03-12 20:42:00|2350.5|2350.2|2350.9|2350.6|2351|2350.7|2350.5|2350.2|84
1615581730000|2021-03-12 20:42:10|2351|2350.7|2351.1|2350.8|2351.2|2350.9|2351|2350.7|15
1615581740000|2021-03-12 20:42:20|2351|2350.7|2350.9|2350.6|2351.3|2351|2350.9|2350.6|19
1615581750000|2021-03-12 20:42:30|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|7
1615581760000|2021-03-12 20:42:40|2350.9|2350.6|2350.6|2350.3|2350.9|2350.6|2350.4|2350.1|21
1615581770000|2021-03-12 20:42:50|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.7|2350.4|10
1615581780000|2021-03-12 20:43:00|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2351.1|2350.8|17
1615581790000|2021-03-12 20:43:10|2351.2|2350.9|2351.5|2351.2|2351.5|2351.2|2351.2|2350.9|11
1615581800000|2021-03-12 20:43:20|2351.2|2350.9|2351|2350.7|2351.2|2350.9|2350.9|2350.6|22
1615581810000|2021-03-12 20:43:30|2351.1|2350.8|2351|2350.7|2351.2|2350.9|2350.9|2350.6|12
1615581820000|2021-03-12 20:43:40|2351.2|2350.9|2351.1|2350.8|2351.5|2351.2|2351.1|2350.8|25
1615581830000|2021-03-12 20:43:50|2351|2350.7|2350.3|2350|2351|2350.7|2350.3|2350|45
1615581840000|2021-03-12 20:44:00|2350.4|2350.1|2350.5|2350.2|2350.7|2350.4|2350.4|2350.1|14
1615581850000|2021-03-12 20:44:10|2350.6|2350.3|2350.2|2349.9|2350.6|2350.3|2350.1|2349.8|19
1615581860000|2021-03-12 20:44:20|2350.1|2349.8|2350.3|2350|2350.3|2350|2350.1|2349.8|6
1615581870000|2021-03-12 20:44:30|2350.5|2350.2|2350.2|2349.9|2350.5|2350.2|2350.2|2349.9|29
1615581880000|2021-03-12 20:44:40|2350.1|2349.8|2350.8|2350.5|2350.9|2350.6|2350.1|2349.8|70
1615581890000|2021-03-12 20:44:50|2350.7|2350.4|2350.7|2350.4|2350.8|2350.5|2350.7|2350.4|67
1615581900000|2021-03-12 20:45:00|2350.8|2350.5|2351.1|2350.8|2351.1|2350.8|2350.8|2350.5|35
1615581910000|2021-03-12 20:45:10|2351.2|2350.9|2351.2|2350.9|2351.5|2351.2|2350.8|2350.5|318
1615581920000|2021-03-12 20:45:20|2351.3|2351|2351.1|2350.8|2351.3|2351|2351.1|2350.8|7
1615581930000|2021-03-12 20:45:30|2351|2350.7|2351.1|2350.8|2351.4|2351.1|2350.8|2350.5|38
1615581940000|2021-03-12 20:45:40|2351|2350.7|2350.6|2350.3|2351|2350.7|2350.6|2350.3|16
1615581950000|2021-03-12 20:45:50|2350.9|2350.6|2350.9|2350.6|2351.2|2350.9|2350.8|2350.5|9
1615581960000|2021-03-12 20:46:00|2351.2|2350.9|2351.4|2351.1|2351.4|2351.1|2351.1|2350.8|30
1615581970000|2021-03-12 20:46:10|2351.3|2351|2351.7|2351.4|2351.7|2351.4|2351.3|2351|19
1615581980000|2021-03-12 20:46:20|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.3|2351|29
1615581990000|2021-03-12 20:46:30|2351.7|2351.4|2351.9|2351.6|2352|2351.7|2351.7|2351.4|43
1615582000000|2021-03-12 20:46:40|||||||||22
1615582010000|2021-03-12 20:46:50|2352|2351.7|2352.2|2351.9|2352.2|2351.9|2352|2351.7|16
1615582020000|2021-03-12 20:47:00|2352.1|2351.8|2352|2351.7|2352.1|2351.8|2351.9|2351.6|19
1615582030000|2021-03-12 20:47:10|2351.8|2351.5|2351.9|2351.6|2352.1|2351.8|2351.8|2351.5|11
1615582040000|2021-03-12 20:47:20|2352|2351.7|2352.3|2352|2352.3|2352|2352|2351.7|10
1615582050000|2021-03-12 20:47:30|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|28
1615582060000|2021-03-12 20:47:40|2352.4|2352.1|2352.2|2351.9|2352.4|2352.1|2352|2351.7|13
1615582070000|2021-03-12 20:47:50|2352.3|2352|2352.6|2352.3|2352.6|2352.3|2352.3|2352|18
1615582080000|2021-03-12 20:48:00|2352.7|2352.4|2352.5|2352.2|2352.7|2352.4|2352.5|2352.2|30
1615582090000|2021-03-12 20:48:10|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352.1|2351.8|30
1615582100000|2021-03-12 20:48:20|2352.2|2351.9|2351.9|2351.6|2352.2|2351.9|2351.9|2351.6|49
1615582110000|2021-03-12 20:48:30|2351.8|2351.5|2352.2|2351.9|2352.2|2351.9|2351.8|2351.5|23
1615582120000|2021-03-12 20:48:40|2352.1|2351.8|2352.3|2352|2352.6|2352.3|2351.9|2351.6|104
1615582130000|2021-03-12 20:48:50|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352|2351.7|40
1615582140000|2021-03-12 20:49:00|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352|2351.7|27
1615582150000|2021-03-12 20:49:10|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352.3|2352|18
1615582160000|2021-03-12 20:49:20|2352.2|2351.9|2352.3|2352|2352.3|2352|2352|2351.7|21
1615582170000|2021-03-12 20:49:30|2352.2|2351.9|2351.8|2351.5|2352.2|2351.9|2351.8|2351.5|22
1615582180000|2021-03-12 20:49:40|2351.5|2351.2|2351.6|2351.3|2351.6|2351.3|2351.5|2351.2|13
1615582190000|2021-03-12 20:49:50|2351.3|2351|2350.5|2350.2|2351.3|2351|2350.5|2350.2|139
1615582200000|2021-03-12 20:50:00|2350.6|2350.3|2350.9|2350.6|2351.4|2351.1|2350.5|2350.2|129
1615582210000|2021-03-12 20:50:10|2351.1|2350.8|2350.7|2350.4|2351.2|2350.9|2350.5|2350.2|59
1615582220000|2021-03-12 20:50:20|2350.8|2350.5|2349.9|2349.6|2350.8|2350.5|2349.9|2349.6|41
1615582230000|2021-03-12 20:50:30|2349.8|2349.5|2349.7|2349.4|2349.9|2349.6|2349.6|2349.3|102
1615582240000|2021-03-12 20:50:40|2349.8|2349.5|2349.7|2349.4|2350.1|2349.8|2349.6|2349.3|44
1615582250000|2021-03-12 20:50:50|2350|2349.7|2350|2349.7|2350|2349.7|2349.8|2349.5|13
1615582260000|2021-03-12 20:51:00|2350.2|2349.9|2350.2|2349.9|2350.5|2350.2|2350.1|2349.8|50
1615582270000|2021-03-12 20:51:10|2350.3|2350|2349.9|2349.6|2350.5|2350.2|2349.8|2349.5|45
1615582280000|2021-03-12 20:51:20|2349.7|2349.4|2349.7|2349.4|2349.9|2349.6|2349.6|2349.3|17
1615582290000|2021-03-12 20:51:30|2349.6|2349.3|2349.8|2349.5|2349.8|2349.5|2349.5|2349.2|23
1615582300000|2021-03-12 20:51:40|2350|2349.7|2350.1|2349.8|2350.2|2349.9|2349.9|2349.6|22
1615582310000|2021-03-12 20:51:50|2350|2349.7|2350|2349.7|2350.2|2349.9|2350|2349.7|32
1615582320000|2021-03-12 20:52:00|2350.2|2349.9|2351.3|2351|2351.3|2351|2350.2|2349.9|39
1615582330000|2021-03-12 20:52:10|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2351.1|2350.8|16
1615582340000|2021-03-12 20:52:20|2351.2|2350.9|2351.3|2351|2351.5|2351.2|2351.1|2350.8|30
1615582350000|2021-03-12 20:52:30|2351.2|2350.9|2351.2|2350.9|2351.5|2351.2|2351.2|2350.9|19
1615582360000|2021-03-12 20:52:40|2351.3|2351|2351.1|2350.8|2351.3|2351|2351|2350.7|21
1615582370000|2021-03-12 20:52:50|2350.9|2350.6|2350.7|2350.4|2350.9|2350.6|2350.6|2350.3|37
1615582380000|2021-03-12 20:53:00|2350.8|2350.5|2350.8|2350.5|2351.1|2350.8|2350.8|2350.5|39
1615582390000|2021-03-12 20:53:10|2350.7|2350.4|2350.5|2350.2|2350.7|2350.4|2350.5|2350.2|24
1615582400000|2021-03-12 20:53:20|2350.7|2350.4|2350.4|2350.1|2350.7|2350.4|2350.3|2350|44
1615582410000|2021-03-12 20:53:30|2350.5|2350.2|2351.1|2350.8|2351.1|2350.8|2350.5|2350.2|15
1615582420000|2021-03-12 20:53:40|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|111
1615582430000|2021-03-12 20:53:50|2351.1|2350.8|2351.4|2351.1|2351.4|2351.1|2351.1|2350.8|20
1615582440000|2021-03-12 20:54:00|2351.5|2351.2|2351.5|2351.2|2351.7|2351.4|2351.4|2351.1|147
1615582450000|2021-03-12 20:54:10|2351.7|2351.4|2351.8|2351.5|2352|2351.7|2351.7|2351.4|130
1615582460000|2021-03-12 20:54:20|2351.6|2351.3|2351.8|2351.5|2351.8|2351.5|2351.6|2351.3|16
1615582470000|2021-03-12 20:54:30|2351.6|2351.3|2351.5|2351.2|2351.7|2351.4|2351.5|2351.2|118
1615582480000|2021-03-12 20:54:40|2351.6|2351.3|2351.3|2351|2351.6|2351.3|2351.3|2351|49
1615582490000|2021-03-12 20:54:50|2351.2|2350.9|2351.8|2351.5|2351.8|2351.5|2350.9|2350.6|128
1615582500000|2021-03-12 20:55:00|2351.7|2351.4|2352.6|2352.3|2352.8|2352.5|2351.7|2351.4|105
1615582510000|2021-03-12 20:55:10|2352.9|2352.6|2353.3|2353|2353.3|2353|2352.9|2352.6|98
1615582520000|2021-03-12 20:55:20|2353|2352.7|2353.1|2352.8|2353.1|2352.8|2352.8|2352.5|51
1615582530000|2021-03-12 20:55:30|2352.8|2352.5|2352.7|2352.4|2353|2352.7|2352.7|2352.4|50
1615582540000|2021-03-12 20:55:40|2352.8|2352.5|2353|2352.7|2353.1|2352.8|2352.8|2352.5|23
1615582550000|2021-03-12 20:55:50|2353.1|2352.8|2353.2|2352.9|2353.5|2353.2|2353.1|2352.8|63
1615582560000|2021-03-12 20:56:00|2353.5|2353.2|2353.7|2353.4|2353.9|2353.6|2353.5|2353.2|45
1615582570000|2021-03-12 20:56:10|2353.9|2353.6|2354|2353.7|2354|2353.7|2353.6|2353.3|19
1615582580000|2021-03-12 20:56:20|2353.8|2353.5|2353.9|2353.6|2354|2353.7|2353.7|2353.4|43
1615582590000|2021-03-12 20:56:30|2354|2353.7|2354.1|2353.8|2354.3|2354|2353.9|2353.6|62
1615582600000|2021-03-12 20:56:40|2354.3|2354|2354.2|2353.9|2354.3|2354|2354|2353.7|29
1615582610000|2021-03-12 20:56:50|2354.3|2354|2354.3|2354|2354.3|2354|2354|2353.7|234
1615582620000|2021-03-12 20:57:00|2354.2|2353.9|2353.4|2353.1|2354.2|2353.9|2353.4|2353.1|601
1615582630000|2021-03-12 20:57:10|2353.3|2353|2353.3|2353|2353.4|2353.1|2353.1|2352.8|94
1615582640000|2021-03-12 20:57:20|2353.1|2352.8|2352.6|2352.3|2353.2|2352.9|2352.6|2352.3|38
1615582650000|2021-03-12 20:57:30|2352.4|2352.1|2352.4|2352.1|2352.5|2352.2|2352.1|2351.8|94
1615582660000|2021-03-12 20:57:40|2352.3|2352|2352.7|2352.4|2352.7|2352.4|2352.1|2351.8|81
1615582670000|2021-03-12 20:57:50|2352.6|2352.3|2353.3|2353|2353.3|2353|2352.6|2352.3|63
1615582680000|2021-03-12 20:58:00|2353|2352.7|2352.1|2351.8|2353.2|2352.9|2352|2351.7|268
1615582690000|2021-03-12 20:58:10|2352.4|2352.1|2351.7|2351.4|2352.4|2352.1|2351.4|2351.1|117
1615582700000|2021-03-12 20:58:20|2351.5|2351.2|2352.4|2352.1|2352.4|2352.1|2351.5|2351.2|214
1615582710000|2021-03-12 20:58:30|2352.1|2351.8|2351.2|2350.9|2352.1|2351.8|2351|2350.7|202
1615582720000|2021-03-12 20:58:40|2351.3|2351|2351.3|2351|2351.9|2351.6|2350.7|2350.4|193
1615582730000|2021-03-12 20:58:50|2351.2|2350.9|2351.2|2350.9|2351.4|2351.1|2350.8|2350.5|211
1615582740000|2021-03-12 20:59:00|2351.3|2351|2351.8|2351.5|2351.9|2351.6|2351.2|2350.9|361
1615582750000|2021-03-12 20:59:10|2351.9|2351.6|2351.6|2351.3|2351.9|2351.6|2351.5|2351.2|308
1615582760000|2021-03-12 20:59:20|2351.7|2351.4|2350.9|2350.6|2351.7|2351.4|2350.8|2350.5|503
1615582770000|2021-03-12 20:59:30|2351|2350.7|2350.8|2350.5|2351.2|2350.9|2350.8|2350.5|375
1615582780000|2021-03-12 20:59:40|2350.9|2350.6|2350.2|2349.9|2350.9|2350.6|2350.2|2349.9|795
1615582790000|2021-03-12 20:59:50|2350.5|2350.2|2350.2|2349.9|2350.5|2350.2|2349.3|2349|1788
1615582800000|2021-03-12 21:00:00|2350.8|2350.5|2350.6|2350.3|2351|2350.7|2349.3|2349|613
1615582810000|2021-03-12 21:00:10|2350.2|2349.9|2350.7|2350.4|2351|2350.7|2350.2|2349.9|61
1615582820000|2021-03-12 21:00:20|2350.8|2350.5|2351.2|2350.9|2351.3|2351|2350.6|2350.3|118
1615582830000|2021-03-12 21:00:30|2351.5|2351.2|2350.9|2350.6|2351.6|2351.3|2350.8|2350.5|107
1615582840000|2021-03-12 21:00:40|2350.8|2350.5|2350.3|2350|2350.9|2350.6|2350|2349.7|75
1615582850000|2021-03-12 21:00:50|2350|2349.7|2350.6|2350.3|2350.8|2350.5|2350|2349.7|98
1615582860000|2021-03-12 21:01:00|2350.7|2350.4|2351.8|2351.5|2351.8|2351.5|2350.7|2350.4|70
1615582870000|2021-03-12 21:01:10|2351.6|2351.3|2351.8|2351.5|2352|2351.7|2351.5|2351.2|38
1615582880000|2021-03-12 21:01:20|2351.9|2351.6|2352|2351.7|2352.3|2352|2351.8|2351.5|150
1615582890000|2021-03-12 21:01:30|2352.2|2351.9|2352|2351.7|2352.2|2351.9|2351.7|2351.4|23
1615582900000|2021-03-12 21:01:40|2352.2|2351.9|2352.6|2352.3|2352.6|2352.3|2352.2|2351.9|14
1615582910000|2021-03-12 21:01:50|2352.7|2352.4|2353|2352.7|2353.3|2353|2352.1|2351.8|345
1615582920000|2021-03-12 21:02:00|2352.9|2352.6|2353.3|2353|2353.3|2353|2352.6|2352.3|38
1615582930000|2021-03-12 21:02:10|2353|2352.7|2353.2|2352.9|2353.4|2353.1|2352.8|2352.5|618
1615582940000|2021-03-12 21:02:20|2353.5|2353.2|2354.9|2354.6|2354.9|2354.6|2353.5|2353.2|95
1615582950000|2021-03-12 21:02:30|2354.7|2354.4|2353.9|2353.6|2354.7|2354.4|2353.9|2353.6|28
1615582960000|2021-03-12 21:02:40|2354.2|2353.9|2354.3|2354|2354.3|2354|2353.9|2353.6|36
1615582970000|2021-03-12 21:02:50|2354.2|2353.9|2354.4|2354.1|2354.4|2354.1|2354.1|2353.8|15
1615582980000|2021-03-12 21:03:00|2354.5|2354.2|2354.6|2354.3|2354.6|2354.3|2354|2353.7|50
1615582990000|2021-03-12 21:03:10|2353.8|2353.5|2354.7|2354.4|2354.7|2354.4|2353.7|2353.4|67
1615583000000|2021-03-12 21:03:20|2354.5|2354.2|2354.1|2353.8|2354.5|2354.2|2353.9|2353.6|24
1615583010000|2021-03-12 21:03:30|2354.6|2354.3|2353.5|2353.2|2354.6|2354.3|2353.4|2353.1|33
1615583020000|2021-03-12 21:03:40|2353.4|2353.1|2353.5|2353.2|2353.6|2353.3|2353.4|2353.1|23
1615583030000|2021-03-12 21:03:50|2354|2353.7|2354|2353.7|2354.3|2354|2354|2353.7|35
1615583040000|2021-03-12 21:04:00|2353.9|2353.6|2354|2353.7|2354|2353.7|2353.7|2353.4|19
1615583050000|2021-03-12 21:04:10|2353.8|2353.5|2353.3|2353|2354.1|2353.8|2353.3|2353|76
1615583060000|2021-03-12 21:04:20|2353.2|2352.9|2353.4|2353.1|2353.6|2353.3|2353.1|2352.8|23
1615583070000|2021-03-12 21:04:30|2353.2|2352.9|2353.1|2352.8|2353.2|2352.9|2353|2352.7|13
1615583080000|2021-03-12 21:04:40|2352.9|2352.6|2353.1|2352.8|2353.1|2352.8|2352.7|2352.4|36
1615583090000|2021-03-12 21:04:50|2352.9|2352.6|2353.2|2352.9|2353.2|2352.9|2352.8|2352.5|5
1615583100000|2021-03-12 21:05:00|2353|2352.7|2353.3|2353|2353.3|2353|2352.5|2352.2|720
1615583110000|2021-03-12 21:05:10|2352.8|2352.5|2353|2352.7|2353|2352.7|2352.8|2352.5|14
1615583120000|2021-03-12 21:05:20|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2
1615583130000|2021-03-12 21:05:30|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|1
1615583140000|2021-03-12 21:05:40|2353|2352.7|2352.9|2352.6|2353|2352.7|2352.9|2352.6|3
1615583150000|2021-03-12 21:05:50|2352.7|2352.4|2352.6|2352.3|2352.7|2352.4|2352.6|2352.3|56
1615583160000|2021-03-12 21:06:00|2352.9|2352.6|2352.5|2352.2|2352.9|2352.6|2352.5|2352.2|12
1615583170000|2021-03-12 21:06:10|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|6
1615583180000|2021-03-12 21:06:20|2352.6|2352.3|2352.4|2352.1|2352.6|2352.3|2352.4|2352.1|18
1615583190000|2021-03-12 21:06:30|2352.3|2352|2352.3|2352|2352.5|2352.2|2352.2|2351.9|24
1615583200000|2021-03-12 21:06:40|2352.4|2352.1|2352.5|2352.2|2352.5|2352.2|2352.1|2351.8|15
1615583210000|2021-03-12 21:06:50|2352.2|2351.9|2352.3|2352|2352.3|2352|2352.1|2351.8|7
1615583220000|2021-03-12 21:07:00|2352.2|2351.9|2352.3|2352|2352.3|2352|2352.1|2351.8|12
1615583230000|2021-03-12 21:07:10|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352|2351.7|31
1615583240000|2021-03-12 21:07:20|2352.4|2352.1|2352.7|2352.4|2352.7|2352.4|2352.4|2352.1|21
1615583250000|2021-03-12 21:07:30|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2
1615583260000|2021-03-12 21:07:40|2352.6|2352.3|2352.5|2352.2|2352.6|2352.3|2352.5|2352.2|3
1615583280000|2021-03-12 21:08:00|2352.4|2352.1|2352.5|2352.2|2352.5|2352.2|2352.4|2352.1|2
1615583300000|2021-03-12 21:08:20|2352.2|2351.9|2352.3|2352|2352.5|2352.2|2352.2|2351.9|15
1615583310000|2021-03-12 21:08:30|2352.2|2351.9|2352.5|2352.2|2352.5|2352.2|2352.2|2351.9|8
1615583320000|2021-03-12 21:08:40|2352.3|2352|2352.3|2352|2352.5|2352.2|2352|2351.7|37
1615583330000|2021-03-12 21:08:50|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|5
1615583340000|2021-03-12 21:09:00|2352.2|2351.9|2352|2351.7|2352.3|2352|2352|2351.7|4
1615583350000|2021-03-12 21:09:10|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|1
1615583360000|2021-03-12 21:09:20|||||||||1
1615583370000|2021-03-12 21:09:30|2351.8|2351.5|2352|2351.7|2352|2351.7|2351.8|2351.5|6
1615583380000|2021-03-12 21:09:40|2351.9|2351.6|2352.3|2352|2352.4|2352.1|2351.9|2351.6|34
1615583390000|2021-03-12 21:09:50|||||||||2
1615583400000|2021-03-12 21:10:00|2352.2|2351.9|2352.3|2352|2352.3|2352|2352|2351.7|34
1615583410000|2021-03-12 21:10:10|2352|2351.7|2352|2351.7|2352|2351.7|2351.8|2351.5|9
1615583430000|2021-03-12 21:10:30|2352.1|2351.8|2352.3|2352|2352.3|2352|2351.9|2351.6|10
1615583440000|2021-03-12 21:10:40|2352.2|2351.9|2352.5|2352.2|2352.5|2352.2|2352.2|2351.9|4
1615583450000|2021-03-12 21:10:50|2352.6|2352.3|2352.5|2352.2|2352.7|2352.4|2352.5|2352.2|27
1615583460000|2021-03-12 21:11:00|2352.8|2352.5|2352.7|2352.4|2352.8|2352.5|2352.4|2352.1|29
1615583470000|2021-03-12 21:11:10|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|4
1615583480000|2021-03-12 21:11:20|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|3
1615583490000|2021-03-12 21:11:30|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|1
1615583500000|2021-03-12 21:11:40|2352.6|2352.3|2352.4|2352.1|2352.6|2352.3|2352.4|2352.1|42
1615583510000|2021-03-12 21:11:50|2351.9|2351.6|2351.8|2351.5|2351.9|2351.6|2351.8|2351.5|2
1615583520000|2021-03-12 21:12:00|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2
1615583540000|2021-03-12 21:12:20|2352.1|2351.8|2352.2|2351.9|2352.2|2351.9|2352.1|2351.8|4
1615583550000|2021-03-12 21:12:30|||||||||2
1615583570000|2021-03-12 21:12:50|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|1
1615583580000|2021-03-12 21:13:00|2351.8|2351.5|2351.8|2351.5|2351.9|2351.6|2351.8|2351.5|12
1615583590000|2021-03-12 21:13:10|2352|2351.7|2351.7|2351.4|2352|2351.7|2351.7|2351.4|17
1615583600000|2021-03-12 21:13:20|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.6|2351.3|21
1615583610000|2021-03-12 21:13:30|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|15
1615583620000|2021-03-12 21:13:40|2351.4|2351.1|2350.8|2350.5|2351.4|2351.1|2350.1|2349.8|128
1615583630000|2021-03-12 21:13:50|2350.7|2350.4|2350.7|2350.4|2350.9|2350.6|2350.2|2349.9|39
1615583640000|2021-03-12 21:14:00|2350.5|2350.2|2350.2|2349.9|2350.5|2350.2|2350.2|2349.9|16
1615583650000|2021-03-12 21:14:10|2350.3|2350|2350.6|2350.3|2350.9|2350.6|2350.3|2350|29
1615583660000|2021-03-12 21:14:20|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|3
1615583670000|2021-03-12 21:14:30|2350.9|2350.6|2351.4|2351.1|2351.6|2351.3|2350.9|2350.6|59
1615583680000|2021-03-12 21:14:40|2351.6|2351.3|2351.6|2351.3|2351.9|2351.6|2351.6|2351.3|28
1615583690000|2021-03-12 21:14:50|2351.8|2351.5|2352|2351.2|2352|2351.6|2351.6|2350.9|27
1615583700000|2021-03-12 21:15:00|2352.1|2351.3|2352.1|2351.3|2352.2|2351.4|2352.1|2351.3|0
1615583710000|2021-03-12 21:15:10|2352.2|2351.4|2352.2|2351.4|2352.2|2351.4|2352.2|2351.4|0
1615583720000|2021-03-12 21:15:20|2352.1|2351.3|2352.1|2351.3|2352.1|2351.3|2352.1|2351.3|0
1615583730000|2021-03-12 21:15:30|2352.2|2351.4|2352.1|2351.3|2352.2|2351.4|2352.1|2351.3|0
1615583740000|2021-03-12 21:15:40|2352.2|2351.4|2352.1|2351.3|2352.2|2351.4|2352.1|2351.3|0
1615583780000|2021-03-12 21:16:20|2352|2351.2|2352|2351.2|2352|2351.2|2352|2351.2|0
1615583790000|2021-03-12 21:16:30|2351.9|2351.1|2351.9|2351.1|2351.9|2351.1|2351.9|2351.1|0
1615583810000|2021-03-12 21:16:50|2352|2351.2|2352|2351.2|2352|2351.2|2352|2351.2|0
1615583820000|2021-03-12 21:17:00|2352.3|2351.5|2352.2|2351.4|2352.3|2351.5|2352.2|2351.4|0
1615583870000|2021-03-12 21:17:50|2352.1|2351.3|2351.7|2350.9|2352.1|2351.3|2351.7|2350.9|0
1615583880000|2021-03-12 21:18:00|2351.8|2351|2351.9|2351.1|2351.9|2351.1|2351.8|2351|0
1615583890000|2021-03-12 21:18:10|2352|2351.2|2352.1|2351.3|2352.1|2351.3|2352|2351.2|0
1615583910000|2021-03-12 21:18:30|2352.2|2351.4|2352.2|2351.4|2352.2|2351.4|2352.2|2351.4|0
1615583920000|2021-03-12 21:18:40|2352.1|2351.3|2352.1|2351.3|2352.1|2351.3|2352.1|2351.3|0
1615584010000|2021-03-12 21:20:10|2352|2351.2|2352|2351.2|2352|2351.2|2352|2351.2|0
1615584020000|2021-03-12 21:20:20|2352.1|2351.3|2352|2351.2|2352.1|2351.3|2352|2351.2|0
1615584070000|2021-03-12 21:21:10|2352.1|2351.3|2352.1|2351.3|2352.1|2351.3|2352.1|2351.3|0
1615584080000|2021-03-12 21:21:20|2352.2|2351.4|2352.2|2351.4|2352.2|2351.4|2352.2|2351.4|0
1615584090000|2021-03-12 21:21:30|2352.1|2351.3|2352.1|2351.3|2352.1|2351.3|2352.1|2351.3|0
1615584220000|2021-03-12 21:23:40|2352|2351.2|2352|2351.2|2352|2351.2|2352|2351.2|0
1615584260000|2021-03-12 21:24:20|2352.1|2351.3|2352.1|2351.3|2352.1|2351.3|2352.1|2351.3|0
1615584310000|2021-03-12 21:25:10|2351.8|2351|2351.8|2351|2351.8|2351|2351.8|2351|0
1615584350000|2021-03-12 21:25:50|2351.9|2351.1|2352|2351.2|2352|2351.2|2351.9|2351.1|0
1615584360000|2021-03-12 21:26:00|2351.9|2351.1|2351.9|2351.1|2351.9|2351.1|2351.9|2351.1|0
1615584370000|2021-03-12 21:26:10|2352|2351.2|2352|2351.2|2352|2351.2|2352|2351.2|0
1615584540000|2021-03-12 21:29:00|2351.9|2351.1|2351.9|2351.1|2351.9|2351.1|2351.9|2351.1|0
1615584570000|2021-03-12 21:29:30|2351.8|2351|2351.9|2351.1|2351.9|2351.1|2351.8|2351|0
1615584580000|2021-03-12 21:29:40|2351.8|2351|2351.9|2351.1|2351.9|2351.1|2351.8|2351|0
1615584600000|2021-03-12 21:30:00|2351.1|2350.8|2350.9|2350.6|2351.1|2350.8|2350.6|2350.3|299
1615584610000|2021-03-12 21:30:10|2350.7|2350.4|2350.1|2349.8|2351.1|2350.8|2350.1|2349.8|84
1615584620000|2021-03-12 21:30:20|2350.3|2350|2350|2349.7|2350.4|2350.1|2350|2349.7|22
1615584630000|2021-03-12 21:30:30|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2
1615584640000|2021-03-12 21:30:40|||||||||5
1615584650000|2021-03-12 21:30:50|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|7
1615584670000|2021-03-12 21:31:10|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|1
1615584690000|2021-03-12 21:31:30|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|4
1615584700000|2021-03-12 21:31:40|2349.9|2349.6|2350|2349.7|2350|2349.7|2349.9|2349.6|10
1615584710000|2021-03-12 21:31:50|2349.6|2349.3|2350|2349.7|2350|2349.7|2349.6|2349.3|8
1615584740000|2021-03-12 21:32:20|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2
1615584750000|2021-03-12 21:32:30|2350.4|2350.1|2350.6|2350.3|2350.6|2350.3|2350.4|2350.1|5
1615584760000|2021-03-12 21:32:40|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|4
1615584810000|2021-03-12 21:33:30|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2
1615584830000|2021-03-12 21:33:50|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615584840000|2021-03-12 21:34:00|2350.4|2350.1|2350.2|2349.9|2350.4|2350.1|2350.2|2349.9|7
1615584860000|2021-03-12 21:34:20|||||||||17
1615584870000|2021-03-12 21:34:30|2350|2349.7|2350.4|2350.1|2350.4|2350.1|2350|2349.7|17
1615584880000|2021-03-12 21:34:40|2350.1|2349.8|2350.1|2349.8|2350.4|2350.1|2350.1|2349.8|9
1615584890000|2021-03-12 21:34:50|||||||||2
1615584900000|2021-03-12 21:35:00|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|3
1615584910000|2021-03-12 21:35:10|||||||||1
1615584930000|2021-03-12 21:35:30|2350.1|2349.8|2350|2349.7|2350.1|2349.8|2349.9|2349.6|5
1615584940000|2021-03-12 21:35:40|||||||||2
1615584950000|2021-03-12 21:35:50|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|4
1615584960000|2021-03-12 21:36:00|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2
1615584970000|2021-03-12 21:36:10|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|13
1615584980000|2021-03-12 21:36:20|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|4
1615585010000|2021-03-12 21:36:50|||||||||2
1615585020000|2021-03-12 21:37:00|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|5
1615585050000|2021-03-12 21:37:30|||||||||1
1615585060000|2021-03-12 21:37:40|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1615585070000|2021-03-12 21:37:50|||||||||1
1615585080000|2021-03-12 21:38:00|||||||||4
1615585100000|2021-03-12 21:38:20|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|1
1615585120000|2021-03-12 21:38:40|2349.9|2349.6|2350|2349.7|2350|2349.7|2349.9|2349.6|4
1615585140000|2021-03-12 21:39:00|2349.8|2349.5|2349.7|2349.4|2349.8|2349.5|2349.7|2349.4|5
1615585170000|2021-03-12 21:39:30|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|7
1615585180000|2021-03-12 21:39:40|2350.1|2349.8|2349.9|2349.6|2350.1|2349.8|2349.9|2349.6|3
1615585190000|2021-03-12 21:39:50|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|3
1615585230000|2021-03-12 21:40:30|2350|2349.7|2349.7|2349.4|2350|2349.7|2349.7|2349.4|3
1615585240000|2021-03-12 21:40:40|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|1
1615585250000|2021-03-12 21:40:50|2350.2|2349.9|2350.1|2349.8|2350.2|2349.9|2350.1|2349.8|9
1615585260000|2021-03-12 21:41:00|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|1
1615585270000|2021-03-12 21:41:10|2350.1|2349.8|2350.2|2349.9|2350.2|2349.9|2350.1|2349.8|12
1615585280000|2021-03-12 21:41:20|||||||||4
1615585290000|2021-03-12 21:41:30|||||||||1
1615585300000|2021-03-12 21:41:40|||||||||6
1615585320000|2021-03-12 21:42:00|2350.3|2350|2350.4|2350.1|2350.4|2350.1|2350.3|2350|2
1615585330000|2021-03-12 21:42:10|||||||||1
1615585340000|2021-03-12 21:42:20|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|4
1615585380000|2021-03-12 21:43:00|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2
1615585400000|2021-03-12 21:43:20|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|1
1615585420000|2021-03-12 21:43:40|2350.4|2350.1|2350.6|2350.3|2350.6|2350.3|2350.4|2350.1|2
1615585430000|2021-03-12 21:43:50|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|7
1615585460000|2021-03-12 21:44:20|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|2
1615585470000|2021-03-12 21:44:30|2350.5|2350.2|2350.6|2350.3|2350.6|2350.3|2350.5|2350.2|2
1615585480000|2021-03-12 21:44:40|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|4
1615585500000|2021-03-12 21:45:00|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|1
1615585520000|2021-03-12 21:45:20|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|1
1615585530000|2021-03-12 21:45:30|||||||||2
1615585540000|2021-03-12 21:45:40|||||||||1
1615585550000|2021-03-12 21:45:50|||||||||21
1615585570000|2021-03-12 21:46:10|2350.8|2350.5|2351.2|2350.9|2351.2|2350.9|2350.8|2350.5|4
1615585620000|2021-03-12 21:47:00|||||||||3
1615585630000|2021-03-12 21:47:10|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|4
1615585640000|2021-03-12 21:47:20|||||||||26
1615585650000|2021-03-12 21:47:30|||||||||6
1615585660000|2021-03-12 21:47:40|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2
1615585680000|2021-03-12 21:48:00|2351|2350.7|2351.1|2350.8|2351.1|2350.8|2351|2350.7|2
1615585730000|2021-03-12 21:48:50|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615585750000|2021-03-12 21:49:10|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|9
1615585770000|2021-03-12 21:49:30|||||||||52
1615585790000|2021-03-12 21:49:50|||||||||1
1615585800000|2021-03-12 21:50:00|2351.3|2351|2351.3|2351|2351.3|2351|2351.2|2350.9|25
1615585810000|2021-03-12 21:50:10|2351.4|2351.1|2351.6|2351.3|2351.6|2351.3|2351.4|2351.1|2
1615585820000|2021-03-12 21:50:20|||||||||25
1615585830000|2021-03-12 21:50:30|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|4
1615585840000|2021-03-12 21:50:40|||||||||2
1615585860000|2021-03-12 21:51:00|2352|2351.7|2352.2|2351.9|2352.2|2351.9|2352|2351.7|2
1615585880000|2021-03-12 21:51:20|2351.8|2351.5|2351.7|2351.4|2351.8|2351.5|2351.7|2351.4|8
1615585890000|2021-03-12 21:51:30|||||||||3
1615585950000|2021-03-12 21:52:30|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|3
1615585970000|2021-03-12 21:52:50|||||||||1
1615585980000|2021-03-12 21:53:00|||||||||2
1615586010000|2021-03-12 21:53:30|2351.9|2351.6|2352.2|2351.9|2352.2|2351.9|2351.9|2351.6|8
1615586030000|2021-03-12 21:53:50|||||||||1
1615586040000|2021-03-12 21:54:00|||||||||3
1615586050000|2021-03-12 21:54:10|2352.3|2352|2352.4|2352.1|2352.4|2352.1|2352.3|2352|6
1615586060000|2021-03-12 21:54:20|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|1
1615586070000|2021-03-12 21:54:30|2352.2|2351.9|2352.4|2352.1|2352.4|2352.1|2352.2|2351.9|11
1615586100000|2021-03-12 21:55:00|||||||||2
1615586110000|2021-03-12 21:55:10|2352.5|2352.2|2352.7|2352.4|2352.7|2352.4|2352.5|2352.2|6
1615586120000|2021-03-12 21:55:20|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|1
1615586130000|2021-03-12 21:55:30|2352.9|2352.6|2353.3|2353|2353.3|2353|2352.9|2352.6|6
1615586140000|2021-03-12 21:55:40|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|1
1615586150000|2021-03-12 21:55:50|2352.9|2352.6|2352.7|2352.4|2352.9|2352.6|2352.7|2352.4|5
1615586160000|2021-03-12 21:56:00|2352.5|2352.2|2352.4|2352.1|2352.5|2352.2|2352.4|2352.1|8
1615586170000|2021-03-12 21:56:10|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|3
1615586180000|2021-03-12 21:56:20|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|6
1615586190000|2021-03-12 21:56:30|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|13
1615586220000|2021-03-12 21:57:00|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|3
1615586230000|2021-03-12 21:57:10|||||||||23
1615586240000|2021-03-12 21:57:20|2353|2352.7|2352.9|2352.6|2353|2352.7|2352.9|2352.6|10
1615586250000|2021-03-12 21:57:30|||||||||3
1615586260000|2021-03-12 21:57:40|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|53
1615586270000|2021-03-12 21:57:50|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|11
1615586280000|2021-03-12 21:58:00|2353|2352.7|2353.2|2352.9|2353.2|2352.9|2352.9|2352.6|5
1615586300000|2021-03-12 21:58:20|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|2
1615586310000|2021-03-12 21:58:30|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|1
1615586330000|2021-03-12 21:58:50|2353.3|2353|2352.9|2352.6|2353.3|2353|2352.9|2352.6|3
1615586340000|2021-03-12 21:59:00|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|9
1615586350000|2021-03-12 21:59:10|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|3
1615586360000|2021-03-12 21:59:20|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|3
1615586370000|2021-03-12 21:59:30|2352.9|2352.6|2352.6|2352.3|2352.9|2352.6|2352.6|2352.3|17
1615586390000|2021-03-12 21:59:50|2353|2352.7|2352.8|2352|2353.1|2352.8|2352.7|2351.9|14
1615759210000|2021-03-14 22:00:10|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.4|2358.1|12
1615759220000|2021-03-14 22:00:20|2357.5|2357.2|2356.6|2356.3|2357.5|2357.2|2356.6|2356.3|5
1615759240000|2021-03-14 22:00:40|||||||||3
1615759260000|2021-03-14 22:01:00|2356.1|2355.8|2356.7|2356.4|2356.7|2356.4|2356.1|2355.8|19
1615759280000|2021-03-14 22:01:20|2357.9|2357.6|2360.7|2360.4|2360.7|2360.4|2357.8|2357.5|45
1615759290000|2021-03-14 22:01:30|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|31
1615759300000|2021-03-14 22:01:40|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|9
1615759310000|2021-03-14 22:01:50|2360.6|2360.3|2360.9|2360.6|2361.1|2360.8|2360.6|2360.3|27
1615759320000|2021-03-14 22:02:00|2361.3|2361|2359.9|2359.6|2361.3|2361|2359.9|2359.6|24
1615759330000|2021-03-14 22:02:10|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|1
1615759340000|2021-03-14 22:02:20|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|3
1615759350000|2021-03-14 22:02:30|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|2
1615759360000|2021-03-14 22:02:40|2360.1|2359.8|2360.5|2360.2|2360.5|2360.2|2360.1|2359.8|19
1615759370000|2021-03-14 22:02:50|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|10
1615759380000|2021-03-14 22:03:00|2359.3|2359|2359.3|2359|2360.2|2359.9|2359.1|2358.8|33
1615759390000|2021-03-14 22:03:10|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|4
1615759400000|2021-03-14 22:03:20|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|9
1615759410000|2021-03-14 22:03:30|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|7
1615759420000|2021-03-14 22:03:40|||||||||1
1615759430000|2021-03-14 22:03:50|||||||||10
1615759440000|2021-03-14 22:04:00|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|12
1615759450000|2021-03-14 22:04:10|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|3
1615759460000|2021-03-14 22:04:20|||||||||6
1615759470000|2021-03-14 22:04:30|||||||||1
1615759480000|2021-03-14 22:04:40|2360.2|2359.9|2360.5|2360.2|2360.5|2360.2|2360.2|2359.9|5
1615759490000|2021-03-14 22:04:50|||||||||3
1615759500000|2021-03-14 22:05:00|2360.2|2359.9|2360.5|2360.2|2360.5|2360.2|2360.2|2359.9|10
1615759510000|2021-03-14 22:05:10|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|41
1615759520000|2021-03-14 22:05:20|2359.6|2359.3|2359.2|2358.9|2359.8|2359.5|2359.2|2358.9|32
1615759530000|2021-03-14 22:05:30|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|45
1615759540000|2021-03-14 22:05:40|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|10
1615759550000|2021-03-14 22:05:50|2359.3|2359|2359|2358.7|2359.4|2359.1|2359|2358.7|8
1615759570000|2021-03-14 22:06:10|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|1
1615759590000|2021-03-14 22:06:30|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|4
1615759600000|2021-03-14 22:06:40|2359|2358.7|2358.7|2358.4|2359|2358.7|2358.6|2358.3|9
1615759620000|2021-03-14 22:07:00|2358.8|2358.5|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|10
1615759630000|2021-03-14 22:07:10|||||||||1
1615759640000|2021-03-14 22:07:20|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|5
1615759650000|2021-03-14 22:07:30|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|6
1615759670000|2021-03-14 22:07:50|2358.9|2358.6|2358.6|2358.3|2358.9|2358.6|2358.6|2358.3|20
1615759680000|2021-03-14 22:08:00|||||||||1
1615759690000|2021-03-14 22:08:10|2358.4|2358.1|2358.2|2357.9|2358.4|2358.1|2358.2|2357.9|8
1615759700000|2021-03-14 22:08:20|2358|2357.7|2358|2357.7|2358.3|2358|2358|2357.7|3
1615759720000|2021-03-14 22:08:40|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2
1615759730000|2021-03-14 22:08:50|2357.3|2357|2356.9|2356.6|2357.3|2357|2356.9|2356.6|28
1615759740000|2021-03-14 22:09:00|2356.8|2356.5|2357.2|2356.9|2357.2|2356.9|2356.8|2356.5|4
1615759750000|2021-03-14 22:09:10|||||||||1
1615759760000|2021-03-14 22:09:20|2356.8|2356.5|2357.2|2356.9|2357.2|2356.9|2356.8|2356.5|2
1615759780000|2021-03-14 22:09:40|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|2
1615759790000|2021-03-14 22:09:50|2356.9|2356.6|2357.1|2356.8|2357.1|2356.8|2356.7|2356.4|6
1615759810000|2021-03-14 22:10:10|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|3
1615759820000|2021-03-14 22:10:20|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|2
1615759840000|2021-03-14 22:10:40|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|3
1615759850000|2021-03-14 22:10:50|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|3
1615759860000|2021-03-14 22:11:00|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|12
1615759870000|2021-03-14 22:11:10|2355.7|2355.4|2355.9|2355.6|2355.9|2355.6|2355.5|2355.2|12
1615759880000|2021-03-14 22:11:20|2356|2355.7|2355.5|2355.2|2356|2355.7|2355.5|2355.2|3
1615759890000|2021-03-14 22:11:30|2355.3|2355|2354.7|2354.4|2355.3|2355|2354.7|2354.4|6
1615759900000|2021-03-14 22:11:40|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|1
1615759910000|2021-03-14 22:11:50|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2
1615759920000|2021-03-14 22:12:00|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|13
1615759930000|2021-03-14 22:12:10|2355|2354.7|2355.2|2354.9|2355.6|2355.3|2355|2354.7|10
1615759940000|2021-03-14 22:12:20|2354.5|2354.2|2354.2|2353.9|2354.5|2354.2|2354.2|2353.9|13
1615759950000|2021-03-14 22:12:30|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|9
1615759960000|2021-03-14 22:12:40|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2
1615759980000|2021-03-14 22:13:00|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|1
1615759990000|2021-03-14 22:13:10|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|7
1615760000000|2021-03-14 22:13:20|2355|2354.7|2355.1|2354.8|2355.3|2355|2355|2354.7|3
1615760010000|2021-03-14 22:13:30|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1615760020000|2021-03-14 22:13:40|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615760050000|2021-03-14 22:14:10|2356.3|2356|2356.1|2355.8|2356.3|2356|2356.1|2355.8|3
1615760080000|2021-03-14 22:14:40|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|6
1615760090000|2021-03-14 22:14:50|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|1
1615760100000|2021-03-14 22:15:00|||||||||1
1615760110000|2021-03-14 22:15:10|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|1
1615760130000|2021-03-14 22:15:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2
1615760160000|2021-03-14 22:16:00|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|1
1615760190000|2021-03-14 22:16:30|2357.6|2357.3|2357.4|2357.1|2357.6|2357.3|2357.4|2357.1|52
1615760200000|2021-03-14 22:16:40|2357.7|2357.4|2358.2|2357.9|2358.2|2357.9|2357.7|2357.4|36
1615760220000|2021-03-14 22:17:00|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|1
1615760230000|2021-03-14 22:17:10|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1615760240000|2021-03-14 22:17:20|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|3
1615760300000|2021-03-14 22:18:20|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615760320000|2021-03-14 22:18:40|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615760360000|2021-03-14 22:19:20|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|1
1615760400000|2021-03-14 22:20:00|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|4
1615760410000|2021-03-14 22:20:10|2356.4|2356.1|2356.7|2356.4|2356.7|2356.4|2356.4|2356.1|17
1615760430000|2021-03-14 22:20:30|2357.2|2356.9|2356.9|2356.6|2357.2|2356.9|2356.9|2356.6|3
1615760450000|2021-03-14 22:20:50|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1615760460000|2021-03-14 22:21:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2
1615760520000|2021-03-14 22:22:00|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1615760540000|2021-03-14 22:22:20|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2
1615760560000|2021-03-14 22:22:40|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|1
1615760590000|2021-03-14 22:23:10|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|1
1615760600000|2021-03-14 22:23:20|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|17
1615760610000|2021-03-14 22:23:30|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|6
1615760630000|2021-03-14 22:23:50|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|1
1615760640000|2021-03-14 22:24:00|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|2
1615760680000|2021-03-14 22:24:40|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2
1615760690000|2021-03-14 22:24:50|2356.2|2355.9|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|2
1615760710000|2021-03-14 22:25:10|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615760720000|2021-03-14 22:25:20|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|4
1615760730000|2021-03-14 22:25:30|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2
1615760760000|2021-03-14 22:26:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2
1615760890000|2021-03-14 22:28:10|2357.6|2357.3|2357.2|2356.9|2357.6|2357.3|2357.2|2356.9|2
1615760930000|2021-03-14 22:28:50|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1615760950000|2021-03-14 22:29:10|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|1
1615760960000|2021-03-14 22:29:20|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|2
1615761010000|2021-03-14 22:30:10|||||||||1
1615761050000|2021-03-14 22:30:50|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2
1615761070000|2021-03-14 22:31:10|||||||||2
1615761080000|2021-03-14 22:31:20|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|4
1615761100000|2021-03-14 22:31:40|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615761110000|2021-03-14 22:31:50|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1615761130000|2021-03-14 22:32:10|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|1
1615761150000|2021-03-14 22:32:30|2355.1|2354.8|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|5
1615761160000|2021-03-14 22:32:40|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|1
1615761170000|2021-03-14 22:32:50|2354.4|2354.1|2354|2353.7|2354.4|2354.1|2354|2353.7|3
1615761180000|2021-03-14 22:33:00|||||||||4
1615761190000|2021-03-14 22:33:10|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|1
1615761200000|2021-03-14 22:33:20|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|1
1615761210000|2021-03-14 22:33:30|2354.3|2354|2353.7|2353.4|2354.3|2354|2353.7|2353.4|5
1615761220000|2021-03-14 22:33:40|2353.8|2353.5|2353.7|2353.4|2353.8|2353.5|2353.7|2353.4|2
1615761260000|2021-03-14 22:34:20|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|4
1615761270000|2021-03-14 22:34:30|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2
1615761280000|2021-03-14 22:34:40|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|3
1615761300000|2021-03-14 22:35:00|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2
1615761370000|2021-03-14 22:36:10|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.3|2355|5
1615761390000|2021-03-14 22:36:30|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|3
1615761440000|2021-03-14 22:37:20|||||||||1
1615761460000|2021-03-14 22:37:40|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1615761530000|2021-03-14 22:38:50|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|1
1615761610000|2021-03-14 22:40:10|||||||||1
1615761640000|2021-03-14 22:40:40|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2355.5|2355.2|2
1615761650000|2021-03-14 22:40:50|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|1
1615761670000|2021-03-14 22:41:10|2354.4|2354.1|2354.5|2354.2|2354.5|2354.2|2354.4|2354.1|5
1615761680000|2021-03-14 22:41:20|2354.3|2354|2354.6|2354.3|2354.6|2354.3|2354.3|2354|2
1615761720000|2021-03-14 22:42:00|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|1
1615761790000|2021-03-14 22:43:10|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|2
1615761810000|2021-03-14 22:43:30|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|1
1615761970000|2021-03-14 22:46:10|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2
1615762090000|2021-03-14 22:48:10|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2
1615762190000|2021-03-14 22:49:50|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615762200000|2021-03-14 22:50:00|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|4
1615762300000|2021-03-14 22:51:40|||||||||1
1615762310000|2021-03-14 22:51:50|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|4
1615762370000|2021-03-14 22:52:50|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|1
1615762390000|2021-03-14 22:53:10|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|1
1615762440000|2021-03-14 22:54:00|||||||||1
1615762460000|2021-03-14 22:54:20|2355|2354.7|2355.1|2354.8|2355.1|2354.8|2355|2354.7|2
1615762470000|2021-03-14 22:54:30|||||||||1
1615762480000|2021-03-14 22:54:40|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2
1615762500000|2021-03-14 22:55:00|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.4|2355.1|3
1615762580000|2021-03-14 22:56:20|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|1
1615762590000|2021-03-14 22:56:30|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|1
1615762610000|2021-03-14 22:56:50|||||||||1
1615762670000|2021-03-14 22:57:50|2356.6|2356.3|2356.9|2356.6|2356.9|2356.6|2356.6|2356.3|30
1615762680000|2021-03-14 22:58:00|2357.5|2357.2|2357.9|2357.6|2357.9|2357.6|2357.5|2357.2|4
1615762690000|2021-03-14 22:58:10|2358.6|2358.3|2358.9|2358.6|2358.9|2358.6|2358.6|2358.3|26
1615762710000|2021-03-14 22:58:30|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|3
1615762720000|2021-03-14 22:58:40|2358.4|2358.1|2358.7|2358.4|2358.7|2358.4|2358.4|2358.1|2
1615762730000|2021-03-14 22:58:50|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|1
1615762760000|2021-03-14 22:59:20|2358.3|2358|2358.1|2357.8|2358.3|2358|2358.1|2357.8|5
1615762790000|2021-03-14 22:59:50|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|1
1615762800000|2021-03-14 23:00:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|3
1615762810000|2021-03-14 23:00:10|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|43
1615762840000|2021-03-14 23:00:40|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|8
1615762860000|2021-03-14 23:01:00|2358.5|2358.2|2358.4|2358.1|2358.7|2358.4|2358.4|2358.1|5
1615762870000|2021-03-14 23:01:10|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2
1615762880000|2021-03-14 23:01:20|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|1
1615762900000|2021-03-14 23:01:40|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|2
1615762950000|2021-03-14 23:02:30|||||||||3
1615762970000|2021-03-14 23:02:50|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|10
1615762980000|2021-03-14 23:03:00|2359|2358.7|2358.7|2358.4|2359|2358.7|2358.7|2358.4|2
1615762990000|2021-03-14 23:03:10|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|1
1615763010000|2021-03-14 23:03:30|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1615763020000|2021-03-14 23:03:40|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1615763030000|2021-03-14 23:03:50|2359.8|2359.5|2359.5|2359.2|2359.9|2359.6|2359.4|2359.1|10
1615763040000|2021-03-14 23:04:00|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|3
1615763070000|2021-03-14 23:04:30|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|3
1615763090000|2021-03-14 23:04:50|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|7
1615763100000|2021-03-14 23:05:00|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2
1615763120000|2021-03-14 23:05:20|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1615763140000|2021-03-14 23:05:40|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1615763150000|2021-03-14 23:05:50|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|5
1615763190000|2021-03-14 23:06:30|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1615763240000|2021-03-14 23:07:20|||||||||1
1615763290000|2021-03-14 23:08:10|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|1
1615763320000|2021-03-14 23:08:40|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|2
1615763340000|2021-03-14 23:09:00|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|1
1615763350000|2021-03-14 23:09:10|2359.1|2358.8|2359.6|2359.3|2359.6|2359.3|2359.1|2358.8|3
1615763390000|2021-03-14 23:09:50|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1615763400000|2021-03-14 23:10:00|||||||||2
1615763420000|2021-03-14 23:10:20|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|3
1615763430000|2021-03-14 23:10:30|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|1
1615763440000|2021-03-14 23:10:40|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1615763460000|2021-03-14 23:11:00|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|1
1615763540000|2021-03-14 23:12:20|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|1
1615763550000|2021-03-14 23:12:30|||||||||3
1615763600000|2021-03-14 23:13:20|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1615763610000|2021-03-14 23:13:30|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|1
1615763650000|2021-03-14 23:14:10|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1615763690000|2021-03-14 23:14:50|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|1
1615763700000|2021-03-14 23:15:00|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1615763770000|2021-03-14 23:16:10|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|1
1615763790000|2021-03-14 23:16:30|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|7
1615763800000|2021-03-14 23:16:40|||||||||1
1615763810000|2021-03-14 23:16:50|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1615763820000|2021-03-14 23:17:00|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1615763830000|2021-03-14 23:17:10|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|7
1615763850000|2021-03-14 23:17:30|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1615763980000|2021-03-14 23:19:40|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2
1615763990000|2021-03-14 23:19:50|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|23
1615764010000|2021-03-14 23:20:10|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|3
1615764060000|2021-03-14 23:21:00|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|1
1615764070000|2021-03-14 23:21:10|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1615764080000|2021-03-14 23:21:20|||||||||1
1615764090000|2021-03-14 23:21:30|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|5
1615764100000|2021-03-14 23:21:40|||||||||3
1615764120000|2021-03-14 23:22:00|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|1
1615764130000|2021-03-14 23:22:10|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.2|2358.9|6
1615764210000|2021-03-14 23:23:30|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|6
1615764300000|2021-03-14 23:25:00|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|1
1615764420000|2021-03-14 23:27:00|||||||||1
1615764490000|2021-03-14 23:28:10|2360.5|2360.2|2359.6|2359.3|2360.5|2360.2|2359.6|2359.3|33
1615764540000|2021-03-14 23:29:00|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|1
1615764640000|2021-03-14 23:30:40|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2
1615764820000|2021-03-14 23:33:40|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|1
1615764940000|2021-03-14 23:35:40|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|3
1615765060000|2021-03-14 23:37:40|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|1
1615765080000|2021-03-14 23:38:00|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|7
1615765100000|2021-03-14 23:38:20|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2
1615765140000|2021-03-14 23:39:00|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|1
1615765230000|2021-03-14 23:40:30|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|6
1615765240000|2021-03-14 23:40:40|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|32
1615765250000|2021-03-14 23:40:50|||||||||4
1615765310000|2021-03-14 23:41:50|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|1
1615765350000|2021-03-14 23:42:30|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|2
1615765390000|2021-03-14 23:43:10|||||||||14
1615765400000|2021-03-14 23:43:20|||||||||13
1615765430000|2021-03-14 23:43:50|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2
1615765460000|2021-03-14 23:44:20|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|1
1615765490000|2021-03-14 23:44:50|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|1
1615765500000|2021-03-14 23:45:00|||||||||1
1615765510000|2021-03-14 23:45:10|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|6
1615765590000|2021-03-14 23:46:30|||||||||1
1615765730000|2021-03-14 23:48:50|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|1
1615765770000|2021-03-14 23:49:30|||||||||1
1615765790000|2021-03-14 23:49:50|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|1
1615765830000|2021-03-14 23:50:30|2361.3|2361|2361.5|2361.2|2361.5|2361.2|2361.3|2361|22
1615765870000|2021-03-14 23:51:10|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|16
1615765880000|2021-03-14 23:51:20|||||||||12
1615765890000|2021-03-14 23:51:30|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|40
1615765900000|2021-03-14 23:51:40|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|11
1615765910000|2021-03-14 23:51:50|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|1
1615765940000|2021-03-14 23:52:20|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|15
1615765970000|2021-03-14 23:52:50|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|15
1615766030000|2021-03-14 23:53:50|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|1
1615766040000|2021-03-14 23:54:00|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1615766080000|2021-03-14 23:54:40|2360.3|2360|2360.7|2360.4|2360.7|2360.4|2360.3|2360|5
1615766090000|2021-03-14 23:54:50|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2
1615766130000|2021-03-14 23:55:30|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2
1615766190000|2021-03-14 23:56:30|2360.1|2359.8|2359.7|2359.4|2360.2|2359.9|2359.7|2359.4|3
1615766390000|2021-03-14 23:59:50|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1615766470000|2021-03-15 00:01:10|2359.3|2359|2358.7|2358.4|2359.3|2359|2358.7|2358.4|55
1615766480000|2021-03-15 00:01:20|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|2
1615766490000|2021-03-15 00:01:30|||||||||1
1615766540000|2021-03-15 00:02:20|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|5
1615766600000|2021-03-15 00:03:20|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1615766630000|2021-03-15 00:03:50|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|3
1615766680000|2021-03-15 00:04:40|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|42
1615766690000|2021-03-15 00:04:50|||||||||1
1615766730000|2021-03-15 00:05:30|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|4
1615766770000|2021-03-15 00:06:10|||||||||2
1615766780000|2021-03-15 00:06:20|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|1
1615766790000|2021-03-15 00:06:30|2360.4|2360.1|2360.8|2360.5|2360.8|2360.5|2360.4|2360.1|39
1615766800000|2021-03-15 00:06:40|2361|2360.7|2361.2|2360.9|2361.2|2360.9|2361|2360.7|3
1615766810000|2021-03-15 00:06:50|2361.1|2360.8|2361.4|2361.1|2361.4|2361.1|2361.1|2360.8|2
1615766820000|2021-03-15 00:07:00|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|4
1615766830000|2021-03-15 00:07:10|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|1
1615766840000|2021-03-15 00:07:20|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2
1615766850000|2021-03-15 00:07:30|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|1
1615766880000|2021-03-15 00:08:00|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|4
1615766920000|2021-03-15 00:08:40|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|10
1615766950000|2021-03-15 00:09:10|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|5
1615766960000|2021-03-15 00:09:20|2360.2|2359.9|2360|2359.7|2360.2|2359.9|2360|2359.7|3
1615767000000|2021-03-15 00:10:00|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|1
1615767020000|2021-03-15 00:10:20|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|2
1615767030000|2021-03-15 00:10:30|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2
1615767050000|2021-03-15 00:10:50|2361|2360.7|2361|2360.7|2361|2360.7|2361|2360.7|1
1615767090000|2021-03-15 00:11:30|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|1
1615767270000|2021-03-15 00:14:30|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|1
1615767280000|2021-03-15 00:14:40|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|1
1615767290000|2021-03-15 00:14:50|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2
1615767300000|2021-03-15 00:15:00|2361.1|2360.8|2361|2360.7|2361.3|2361|2361|2360.7|47
1615767390000|2021-03-15 00:16:30|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|1
1615767410000|2021-03-15 00:16:50|2361|2360.7|2361|2360.7|2361|2360.7|2361|2360.7|1
1615767430000|2021-03-15 00:17:10|||||||||3
1615767450000|2021-03-15 00:17:30|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|1
1615767460000|2021-03-15 00:17:40|2361.4|2361.1|2361.1|2360.8|2361.5|2361.2|2361.1|2360.8|8
1615767470000|2021-03-15 00:17:50|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|1
1615767500000|2021-03-15 00:18:20|||||||||1
1615767510000|2021-03-15 00:18:30|2361.1|2360.8|2360.8|2360.5|2361.1|2360.8|2360.8|2360.5|2
1615767550000|2021-03-15 00:19:10|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|1
1615767650000|2021-03-15 00:20:50|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|1
1615767700000|2021-03-15 00:21:40|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2
1615767710000|2021-03-15 00:21:50|||||||||1
1615767760000|2021-03-15 00:22:40|||||||||9
1615767830000|2021-03-15 00:23:50|2359.4|2359.1|2360.3|2360|2360.3|2360|2359.4|2359.1|4
1615767900000|2021-03-15 00:25:00|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|1
1615767910000|2021-03-15 00:25:10|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1615767970000|2021-03-15 00:26:10|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|1
1615768040000|2021-03-15 00:27:20|2360.7|2360.4|2361.3|2361|2361.3|2361|2360.7|2360.4|2
1615768060000|2021-03-15 00:27:40|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|1
1615768070000|2021-03-15 00:27:50|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2
1615768090000|2021-03-15 00:28:10|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|3
1615768110000|2021-03-15 00:28:30|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|1
1615768120000|2021-03-15 00:28:40|2361|2360.7|2361|2360.7|2361|2360.7|2361|2360.7|1
1615768160000|2021-03-15 00:29:20|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|1
1615768340000|2021-03-15 00:32:20|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|2
1615768350000|2021-03-15 00:32:30|2361.7|2361.4|2362.3|2362|2362.3|2362|2361.7|2361.4|12
1615768360000|2021-03-15 00:32:40|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1615768370000|2021-03-15 00:32:50|2362.7|2362.4|2362.3|2362|2362.7|2362.4|2362.3|2362|3
1615768380000|2021-03-15 00:33:00|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1615768390000|2021-03-15 00:33:10|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|3
1615768400000|2021-03-15 00:33:20|2363|2362.7|2362.8|2362.5|2363|2362.7|2362.8|2362.5|7
1615768410000|2021-03-15 00:33:30|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|1
1615768440000|2021-03-15 00:34:00|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1615768450000|2021-03-15 00:34:10|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2
1615768460000|2021-03-15 00:34:20|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2
1615768500000|2021-03-15 00:35:00|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|2
1615768510000|2021-03-15 00:35:10|2362.6|2362.3|2362.2|2361.9|2362.6|2362.3|2362.2|2361.9|11
1615768560000|2021-03-15 00:36:00|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2
1615768580000|2021-03-15 00:36:20|2362.4|2362.1|2361.9|2361.6|2362.4|2362.1|2361.9|2361.6|3
1615768680000|2021-03-15 00:38:00|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2
1615768710000|2021-03-15 00:38:30|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|4
1615768750000|2021-03-15 00:39:10|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|1
1615768840000|2021-03-15 00:40:40|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|1
1615768870000|2021-03-15 00:41:10|2361|2360.7|2360.6|2360.3|2361|2360.7|2360.6|2360.3|6
1615768920000|2021-03-15 00:42:00|||||||||1
1615769020000|2021-03-15 00:43:40|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|5
1615769100000|2021-03-15 00:45:00|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2
1615769180000|2021-03-15 00:46:20|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|1
1615769260000|2021-03-15 00:47:40|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|1
1615769270000|2021-03-15 00:47:50|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|2
1615769320000|2021-03-15 00:48:40|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|2
1615769350000|2021-03-15 00:49:10|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|5
1615769390000|2021-03-15 00:49:50|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2
1615769400000|2021-03-15 00:50:00|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2
1615769420000|2021-03-15 00:50:20|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1615769430000|2021-03-15 00:50:30|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|2
1615769460000|2021-03-15 00:51:00|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1615769480000|2021-03-15 00:51:20|||||||||1
1615769500000|2021-03-15 00:51:40|2359.6|2359.3|2359.1|2358.8|2359.6|2359.3|2359.1|2358.8|2
1615769530000|2021-03-15 00:52:10|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|1
1615769550000|2021-03-15 00:52:30|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|1
1615769600000|2021-03-15 00:53:20|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|1
1615769620000|2021-03-15 00:53:40|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|3
1615769680000|2021-03-15 00:54:40|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|1
1615769730000|2021-03-15 00:55:30|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|1
1615769750000|2021-03-15 00:55:50|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|1
1615769860000|2021-03-15 00:57:40|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|1
1615769880000|2021-03-15 00:58:00|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|1
1615769950000|2021-03-15 00:59:10|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|1
1615770000000|2021-03-15 01:00:00|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|1
1615770030000|2021-03-15 01:00:30|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|1
1615770040000|2021-03-15 01:00:40|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|6
1615770060000|2021-03-15 01:01:00|||||||||1
1615770120000|2021-03-15 01:02:00|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|1
1615770130000|2021-03-15 01:02:10|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|2
1615770140000|2021-03-15 01:02:20|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2
1615770160000|2021-03-15 01:02:40|2362.3|2362|2362.9|2362.6|2362.9|2362.6|2362.3|2362|3
1615770190000|2021-03-15 01:03:10|2362.1|2361.8|2361.7|2361.4|2362.1|2361.8|2361.7|2361.4|13
1615770240000|2021-03-15 01:04:00|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1615770250000|2021-03-15 01:04:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1615770270000|2021-03-15 01:04:30|||||||||2
1615770310000|2021-03-15 01:05:10|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2
1615770320000|2021-03-15 01:05:20|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|1
1615770330000|2021-03-15 01:05:30|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1615770410000|2021-03-15 01:06:50|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|1
1615770420000|2021-03-15 01:07:00|2362.9|2362.6|2362.5|2362.2|2362.9|2362.6|2362.5|2362.2|3
1615770490000|2021-03-15 01:08:10|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|1
1615770560000|2021-03-15 01:09:20|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.9|2362.6|3
1615770590000|2021-03-15 01:09:50|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1615770620000|2021-03-15 01:10:20|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|1
1615770830000|2021-03-15 01:13:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1615770840000|2021-03-15 01:14:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2
1615770880000|2021-03-15 01:14:40|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|1
1615770910000|2021-03-15 01:15:10|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1615770920000|2021-03-15 01:15:20|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|1
1615770950000|2021-03-15 01:15:50|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|2
1615770960000|2021-03-15 01:16:00|2362.6|2362.3|2362.9|2362.6|2362.9|2362.6|2362.6|2362.3|33
1615770970000|2021-03-15 01:16:10|||||||||2
1615770980000|2021-03-15 01:16:20|||||||||2
1615771000000|2021-03-15 01:16:40|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|16
1615771020000|2021-03-15 01:17:00|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|1
1615771030000|2021-03-15 01:17:10|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|1
1615771070000|2021-03-15 01:17:50|||||||||1
1615771080000|2021-03-15 01:18:00|2363.6|2363.3|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|10
1615771090000|2021-03-15 01:18:10|2363.9|2363.6|2364.1|2363.8|2364.1|2363.8|2363.9|2363.6|9
1615771120000|2021-03-15 01:18:40|2363.8|2363.5|2363.5|2363.2|2363.8|2363.5|2363.5|2363.2|2
1615771130000|2021-03-15 01:18:50|2363.2|2362.9|2363|2362.7|2363.2|2362.9|2363|2362.7|7
1615771150000|2021-03-15 01:19:10|||||||||1
1615771170000|2021-03-15 01:19:30|||||||||1
1615771190000|2021-03-15 01:19:50|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|1
1615771200000|2021-03-15 01:20:00|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|1
1615771230000|2021-03-15 01:20:30|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|1
1615771250000|2021-03-15 01:20:50|||||||||1
1615771280000|2021-03-15 01:21:20|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|1
1615771380000|2021-03-15 01:23:00|||||||||68
1615771420000|2021-03-15 01:23:40|2362.7|2362.4|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|3
1615771540000|2021-03-15 01:25:40|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1615771550000|2021-03-15 01:25:50|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|1
1615771560000|2021-03-15 01:26:00|2362.6|2362.3|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|4
1615771600000|2021-03-15 01:26:40|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1615771620000|2021-03-15 01:27:00|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1615771680000|2021-03-15 01:28:00|||||||||1
1615771710000|2021-03-15 01:28:30|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|11
1615771740000|2021-03-15 01:29:00|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|1
1615771750000|2021-03-15 01:29:10|||||||||1
1615771760000|2021-03-15 01:29:20|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1615771770000|2021-03-15 01:29:30|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|1
1615771800000|2021-03-15 01:30:00|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1615771830000|2021-03-15 01:30:30|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|1
1615771840000|2021-03-15 01:30:40|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|2
1615771860000|2021-03-15 01:31:00|2362.7|2362.4|2362.4|2362.1|2362.7|2362.4|2362.4|2362.1|4
1615771880000|2021-03-15 01:31:20|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1615771910000|2021-03-15 01:31:50|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|1
1615771920000|2021-03-15 01:32:00|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|1
1615772020000|2021-03-15 01:33:40|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1615772040000|2021-03-15 01:34:00|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|1
1615772070000|2021-03-15 01:34:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1615772090000|2021-03-15 01:34:50|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|1
1615772120000|2021-03-15 01:35:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2
1615772150000|2021-03-15 01:35:50|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2
1615772160000|2021-03-15 01:36:00|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|1
1615772170000|2021-03-15 01:36:10|||||||||7
1615772220000|2021-03-15 01:37:00|2361.3|2361|2361|2360.7|2361.3|2361|2361|2360.7|9
1615772230000|2021-03-15 01:37:10|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|5
1615772280000|2021-03-15 01:38:00|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|1
1615772300000|2021-03-15 01:38:20|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2
1615772310000|2021-03-15 01:38:30|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|2
1615772380000|2021-03-15 01:39:40|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|1
1615772400000|2021-03-15 01:40:00|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|1
1615772460000|2021-03-15 01:41:00|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2
1615772470000|2021-03-15 01:41:10|||||||||1
1615772480000|2021-03-15 01:41:20|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1615772510000|2021-03-15 01:41:50|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|4
1615772520000|2021-03-15 01:42:00|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|1
1615772530000|2021-03-15 01:42:10|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|4
1615772580000|2021-03-15 01:43:00|||||||||1
1615772620000|2021-03-15 01:43:40|2360.3|2360|2360.7|2360.4|2360.7|2360.4|2360.3|2360|2
1615772640000|2021-03-15 01:44:00|||||||||8
1615772650000|2021-03-15 01:44:10|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|1
1615772660000|2021-03-15 01:44:20|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2
1615772730000|2021-03-15 01:45:30|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|1
1615772750000|2021-03-15 01:45:50|||||||||1
1615772780000|2021-03-15 01:46:20|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|1
1615772840000|2021-03-15 01:47:20|||||||||2
1615772930000|2021-03-15 01:48:50|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2
1615773000000|2021-03-15 01:50:00|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1615773060000|2021-03-15 01:51:00|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|3
1615773090000|2021-03-15 01:51:30|||||||||1
1615773150000|2021-03-15 01:52:30|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|1
1615773160000|2021-03-15 01:52:40|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|1
1615773200000|2021-03-15 01:53:20|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1615773280000|2021-03-15 01:54:40|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2
1615773340000|2021-03-15 01:55:40|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|1
1615773390000|2021-03-15 01:56:30|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|1
1615773400000|2021-03-15 01:56:40|||||||||1
1615773450000|2021-03-15 01:57:30|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|1
1615773460000|2021-03-15 01:57:40|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1615773480000|2021-03-15 01:58:00|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|1
1615773560000|2021-03-15 01:59:20|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2
1615773570000|2021-03-15 01:59:30|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2
1615773590000|2021-03-15 01:59:50|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|1
1615773610000|2021-03-15 02:00:10|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|3
1615773630000|2021-03-15 02:00:30|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|1
1615773700000|2021-03-15 02:01:40|2363.1|2362.8|2362.9|2362.6|2363.1|2362.8|2362.9|2362.6|8
1615773760000|2021-03-15 02:02:40|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|1
1615773780000|2021-03-15 02:03:00|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|1
1615773880000|2021-03-15 02:04:40|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1615773930000|2021-03-15 02:05:30|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|1
1615773950000|2021-03-15 02:05:50|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2
1615774020000|2021-03-15 02:07:00|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|1
1615774050000|2021-03-15 02:07:30|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1615774110000|2021-03-15 02:08:30|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|1
1615774150000|2021-03-15 02:09:10|2362.9|2362.6|2362.6|2362.3|2362.9|2362.6|2362.6|2362.3|2
1615774160000|2021-03-15 02:09:20|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|1
1615774330000|2021-03-15 02:12:10|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1615774480000|2021-03-15 02:14:40|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|1
1615774520000|2021-03-15 02:15:20|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1615774680000|2021-03-15 02:18:00|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|2
1615774740000|2021-03-15 02:19:00|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2
1615774790000|2021-03-15 02:19:50|||||||||1
1615774830000|2021-03-15 02:20:30|||||||||1
1615774850000|2021-03-15 02:20:50|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|1
1615774860000|2021-03-15 02:21:00|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|1
1615774910000|2021-03-15 02:21:50|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|2
1615775110000|2021-03-15 02:25:10|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|1
1615775170000|2021-03-15 02:26:10|||||||||9
1615775250000|2021-03-15 02:27:30|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2
1615775260000|2021-03-15 02:27:40|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|1
1615775290000|2021-03-15 02:28:10|||||||||1
1615775340000|2021-03-15 02:29:00|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|3
1615775350000|2021-03-15 02:29:10|||||||||2
1615775470000|2021-03-15 02:31:10|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|3
1615775480000|2021-03-15 02:31:20|||||||||1
1615775510000|2021-03-15 02:31:50|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|1
1615775520000|2021-03-15 02:32:00|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2
1615775570000|2021-03-15 02:32:50|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|5
1615775580000|2021-03-15 02:33:00|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|1
1615775590000|2021-03-15 02:33:10|||||||||4
1615775630000|2021-03-15 02:33:50|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|5
1615775640000|2021-03-15 02:34:00|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2
1615775660000|2021-03-15 02:34:20|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|1
1615775690000|2021-03-15 02:34:50|||||||||2
1615775710000|2021-03-15 02:35:10|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1615775720000|2021-03-15 02:35:20|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2
1615775750000|2021-03-15 02:35:50|||||||||60
1615775780000|2021-03-15 02:36:20|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2
1615775900000|2021-03-15 02:38:20|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.6|2358.3|7
1615775940000|2021-03-15 02:39:00|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|3
1615775950000|2021-03-15 02:39:10|2357.9|2357.6|2358.3|2358|2358.3|2358|2357.9|2357.6|4
1615775960000|2021-03-15 02:39:20|||||||||1
1615775990000|2021-03-15 02:39:50|2357.9|2357.6|2357.7|2357.4|2358|2357.7|2357.7|2357.4|9
1615776000000|2021-03-15 02:40:00|2357.8|2357.5|2358|2357.7|2358|2357.7|2357.8|2357.5|5
1615776010000|2021-03-15 02:40:10|2358.1|2357.8|2358.1|2357.8|2358.5|2358.2|2358.1|2357.8|4
1615776020000|2021-03-15 02:40:20|2357.8|2357.5|2358.1|2357.8|2358.1|2357.8|2357.8|2357.5|2
1615776030000|2021-03-15 02:40:30|2358.2|2357.9|2358.2|2357.9|2358.3|2358|2358|2357.7|6
1615776040000|2021-03-15 02:40:40|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|1
1615776050000|2021-03-15 02:40:50|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|3
1615776060000|2021-03-15 02:41:00|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|5
1615776110000|2021-03-15 02:41:50|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2
1615776120000|2021-03-15 02:42:00|||||||||6
1615776140000|2021-03-15 02:42:20|||||||||1
1615776200000|2021-03-15 02:43:20|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2
1615776250000|2021-03-15 02:44:10|||||||||1
1615776260000|2021-03-15 02:44:20|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|1
1615776330000|2021-03-15 02:45:30|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|18
1615776340000|2021-03-15 02:45:40|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|3
1615776350000|2021-03-15 02:45:50|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2
1615776400000|2021-03-15 02:46:40|||||||||1
1615776420000|2021-03-15 02:47:00|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|1
1615776470000|2021-03-15 02:47:50|||||||||2
1615776600000|2021-03-15 02:50:00|2358.1|2357.8|2357.7|2357.4|2358.1|2357.8|2357.5|2357.2|3
1615776610000|2021-03-15 02:50:10|2357.4|2357.1|2357.1|2356.8|2357.4|2357.1|2357.1|2356.8|3
1615776620000|2021-03-15 02:50:20|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|2
1615776640000|2021-03-15 02:50:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1615776660000|2021-03-15 02:51:00|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|2
1615776670000|2021-03-15 02:51:10|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|4
1615776680000|2021-03-15 02:51:20|||||||||2
1615776760000|2021-03-15 02:52:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1615776770000|2021-03-15 02:52:50|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|1
1615776810000|2021-03-15 02:53:30|||||||||1
1615776830000|2021-03-15 02:53:50|2357.5|2357.2|2358.1|2357.8|2358.1|2357.8|2357.3|2357|6
1615776920000|2021-03-15 02:55:20|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|1
1615776940000|2021-03-15 02:55:40|||||||||1
1615776970000|2021-03-15 02:56:10|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|1
1615777100000|2021-03-15 02:58:20|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|5
1615777120000|2021-03-15 02:58:40|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|2
1615777150000|2021-03-15 02:59:10|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2
1615777240000|2021-03-15 03:00:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1615777300000|2021-03-15 03:01:40|||||||||1
1615777440000|2021-03-15 03:04:00|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2
1615777450000|2021-03-15 03:04:10|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|1
1615777470000|2021-03-15 03:04:30|||||||||1
1615777490000|2021-03-15 03:04:50|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|5
1615777510000|2021-03-15 03:05:10|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|1
1615777620000|2021-03-15 03:07:00|2357.4|2357.1|2356.9|2356.6|2357.4|2357.1|2356.9|2356.6|6
1615777770000|2021-03-15 03:09:30|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|11
1615777870000|2021-03-15 03:11:10|2356.9|2356.6|2357.3|2357|2357.3|2357|2356.9|2356.6|2
1615777910000|2021-03-15 03:11:50|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|6
1615777930000|2021-03-15 03:12:10|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|1
1615777980000|2021-03-15 03:13:00|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|1
1615778120000|2021-03-15 03:15:20|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|3
1615778130000|2021-03-15 03:15:30|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|1
1615778140000|2021-03-15 03:15:40|||||||||1
1615778180000|2021-03-15 03:16:20|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2
1615778260000|2021-03-15 03:17:40|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|1
1615778290000|2021-03-15 03:18:10|2356.7|2356.4|2355.8|2355.5|2356.7|2356.4|2355.7|2355.4|100
1615778320000|2021-03-15 03:18:40|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|53
1615778330000|2021-03-15 03:18:50|||||||||2
1615778340000|2021-03-15 03:19:00|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|1
1615778350000|2021-03-15 03:19:10|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|3
1615778360000|2021-03-15 03:19:20|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|4
1615778420000|2021-03-15 03:20:20|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|5
1615778440000|2021-03-15 03:20:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1615778460000|2021-03-15 03:21:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|1
1615778470000|2021-03-15 03:21:10|||||||||1
1615778550000|2021-03-15 03:22:30|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|1
1615778570000|2021-03-15 03:22:50|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|1
1615778620000|2021-03-15 03:23:40|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.8|2355.5|8
1615778660000|2021-03-15 03:24:20|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|2
1615778680000|2021-03-15 03:24:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|3
1615778700000|2021-03-15 03:25:00|2355.8|2355.5|2355.7|2355.4|2355.8|2355.5|2355.7|2355.4|5
1615778710000|2021-03-15 03:25:10|||||||||6
1615778730000|2021-03-15 03:25:30|||||||||31
1615778790000|2021-03-15 03:26:30|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1615778810000|2021-03-15 03:26:50|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615778820000|2021-03-15 03:27:00|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|1
1615779170000|2021-03-15 03:32:50|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|0
1615779180000|2021-03-15 03:33:00|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615779200000|2021-03-15 03:33:20|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|1
1615779210000|2021-03-15 03:33:30|||||||||1
1615779250000|2021-03-15 03:34:10|||||||||4
1615779260000|2021-03-15 03:34:20|||||||||1
1615779300000|2021-03-15 03:35:00|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|1
1615779330000|2021-03-15 03:35:30|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2
1615779350000|2021-03-15 03:35:50|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|14
1615779360000|2021-03-15 03:36:00|||||||||1
1615779380000|2021-03-15 03:36:20|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1615779410000|2021-03-15 03:36:50|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|2
1615779420000|2021-03-15 03:37:00|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1615779450000|2021-03-15 03:37:30|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2
1615779460000|2021-03-15 03:37:40|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|8
1615779530000|2021-03-15 03:38:50|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1615779540000|2021-03-15 03:39:00|||||||||1
1615779590000|2021-03-15 03:39:50|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|1
1615779620000|2021-03-15 03:40:20|||||||||4
1615779630000|2021-03-15 03:40:30|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|2
1615779670000|2021-03-15 03:41:10|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|3
1615779700000|2021-03-15 03:41:40|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2
1615779710000|2021-03-15 03:41:50|||||||||1
1615779720000|2021-03-15 03:42:00|||||||||1
1615779750000|2021-03-15 03:42:30|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1615779800000|2021-03-15 03:43:20|2356.9|2356.6|2356.6|2356.3|2356.9|2356.6|2356.6|2356.3|3
1615780010000|2021-03-15 03:46:50|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|1
1615780020000|2021-03-15 03:47:00|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|4
1615780030000|2021-03-15 03:47:10|||||||||1
1615780080000|2021-03-15 03:48:00|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|1
1615780090000|2021-03-15 03:48:10|||||||||2
1615780110000|2021-03-15 03:48:30|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|2
1615780230000|2021-03-15 03:50:30|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|1
1615780240000|2021-03-15 03:50:40|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2
1615780250000|2021-03-15 03:50:50|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2
1615780260000|2021-03-15 03:51:00|||||||||1
1615780280000|2021-03-15 03:51:20|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2
1615780320000|2021-03-15 03:52:00|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|1
1615780360000|2021-03-15 03:52:40|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|2
1615780370000|2021-03-15 03:52:50|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|4
1615780430000|2021-03-15 03:53:50|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|1
1615780440000|2021-03-15 03:54:00|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|1
1615780450000|2021-03-15 03:54:10|2357|2356.7|2356.7|2356.4|2357|2356.7|2356.7|2356.4|3
1615780480000|2021-03-15 03:54:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|1
1615780490000|2021-03-15 03:54:50|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2
1615780520000|2021-03-15 03:55:20|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|2
1615780540000|2021-03-15 03:55:40|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|3
1615780550000|2021-03-15 03:55:50|2356.7|2356.4|2357|2356.7|2357|2356.7|2356.7|2356.4|2
1615780590000|2021-03-15 03:56:30|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|1
1615780600000|2021-03-15 03:56:40|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|1
1615780620000|2021-03-15 03:57:00|||||||||2
1615780650000|2021-03-15 03:57:30|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|1
1615780680000|2021-03-15 03:58:00|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|3
1615780700000|2021-03-15 03:58:20|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|1
1615780710000|2021-03-15 03:58:30|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1615780730000|2021-03-15 03:58:50|||||||||1
1615780740000|2021-03-15 03:59:00|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|2
1615780800000|2021-03-15 04:00:00|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|1
1615780810000|2021-03-15 04:00:10|||||||||1
1615780930000|2021-03-15 04:02:10|2357.6|2357.3|2357.9|2357.6|2357.9|2357.6|2357.6|2357.3|4
1615781250000|2021-03-15 04:07:30|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2
1615781270000|2021-03-15 04:07:50|||||||||1
1615781280000|2021-03-15 04:08:00|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|2
1615781300000|2021-03-15 04:08:20|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|1
1615781340000|2021-03-15 04:09:00|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|3
1615781370000|2021-03-15 04:09:30|||||||||1
1615781380000|2021-03-15 04:09:40|||||||||2
1615781390000|2021-03-15 04:09:50|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|1
1615781430000|2021-03-15 04:10:30|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|1
1615781450000|2021-03-15 04:10:50|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|4
1615781460000|2021-03-15 04:11:00|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|1
1615781480000|2021-03-15 04:11:20|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.4|2355.1|8
1615781500000|2021-03-15 04:11:40|||||||||1
1615781570000|2021-03-15 04:12:50|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|1
1615781690000|2021-03-15 04:14:50|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2
1615781700000|2021-03-15 04:15:00|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|1
1615781710000|2021-03-15 04:15:10|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|2
1615781760000|2021-03-15 04:16:00|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1615781770000|2021-03-15 04:16:10|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2
1615781810000|2021-03-15 04:16:50|2355|2354.7|2354.8|2354.5|2355|2354.7|2354.8|2354.5|7
1615781840000|2021-03-15 04:17:20|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2
1615781850000|2021-03-15 04:17:30|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615782030000|2021-03-15 04:20:30|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|2
1615782060000|2021-03-15 04:21:00|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|1
1615782070000|2021-03-15 04:21:10|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|13
1615782110000|2021-03-15 04:21:50|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2
1615782120000|2021-03-15 04:22:00|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|3
1615782180000|2021-03-15 04:23:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|1
1615782190000|2021-03-15 04:23:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|1
1615782210000|2021-03-15 04:23:30|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|6
1615782330000|2021-03-15 04:25:30|2356.6|2356.3|2356.8|2356.5|2356.8|2356.5|2356.6|2356.3|2
1615782560000|2021-03-15 04:29:20|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|1
1615782580000|2021-03-15 04:29:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|1
1615782590000|2021-03-15 04:29:50|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|1
1615782640000|2021-03-15 04:30:40|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2
1615782720000|2021-03-15 04:32:00|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|3
1615782810000|2021-03-15 04:33:30|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1615782850000|2021-03-15 04:34:10|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1615782900000|2021-03-15 04:35:00|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|1
1615783030000|2021-03-15 04:37:10|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1615783050000|2021-03-15 04:37:30|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1615783070000|2021-03-15 04:37:50|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|3
1615783130000|2021-03-15 04:38:50|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2
1615783150000|2021-03-15 04:39:10|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|1
1615783230000|2021-03-15 04:40:30|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|1
1615783290000|2021-03-15 04:41:30|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1615783330000|2021-03-15 04:42:10|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2
1615783370000|2021-03-15 04:42:50|||||||||3
1615783390000|2021-03-15 04:43:10|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615783410000|2021-03-15 04:43:30|||||||||1
1615783480000|2021-03-15 04:44:40|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|2
1615783540000|2021-03-15 04:45:40|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|1
1615783550000|2021-03-15 04:45:50|||||||||1
1615783570000|2021-03-15 04:46:10|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|1
1615783680000|2021-03-15 04:48:00|||||||||1
1615783780000|2021-03-15 04:49:40|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2
1615783800000|2021-03-15 04:50:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1615783830000|2021-03-15 04:50:30|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|1
1615783850000|2021-03-15 04:50:50|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1615783860000|2021-03-15 04:51:00|||||||||1
1615783880000|2021-03-15 04:51:20|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|1
1615783890000|2021-03-15 04:51:30|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2358|2357.7|3
1615783970000|2021-03-15 04:52:50|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|1
1615784020000|2021-03-15 04:53:40|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|1
1615784030000|2021-03-15 04:53:50|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|1
1615784110000|2021-03-15 04:55:10|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|2
1615784120000|2021-03-15 04:55:20|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|1
1615784160000|2021-03-15 04:56:00|||||||||1
1615784200000|2021-03-15 04:56:40|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|1
1615784210000|2021-03-15 04:56:50|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|1
1615784240000|2021-03-15 04:57:20|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|1
1615784250000|2021-03-15 04:57:30|||||||||1
1615784320000|2021-03-15 04:58:40|||||||||1
1615784330000|2021-03-15 04:58:50|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|1
1615784400000|2021-03-15 05:00:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1615784410000|2021-03-15 05:00:10|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|1
1615784420000|2021-03-15 05:00:20|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|1
1615784450000|2021-03-15 05:00:50|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2
1615784520000|2021-03-15 05:02:00|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|1
1615784580000|2021-03-15 05:03:00|2358.1|2357.8|2358.4|2358.1|2358.4|2358.1|2358.1|2357.8|3
1615784610000|2021-03-15 05:03:30|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|1
1615784630000|2021-03-15 05:03:50|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|1
1615784640000|2021-03-15 05:04:00|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|3
1615784650000|2021-03-15 05:04:10|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|4
1615784660000|2021-03-15 05:04:20|||||||||1
1615784690000|2021-03-15 05:04:50|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2
1615784710000|2021-03-15 05:05:10|||||||||1
1615784740000|2021-03-15 05:05:40|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|1
1615784760000|2021-03-15 05:06:00|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|3
1615784840000|2021-03-15 05:07:20|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|1
1615784880000|2021-03-15 05:08:00|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|3
1615784910000|2021-03-15 05:08:30|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|1
1615784950000|2021-03-15 05:09:10|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|2
1615784970000|2021-03-15 05:09:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|3
1615785030000|2021-03-15 05:10:30|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2
1615785040000|2021-03-15 05:10:40|||||||||1
1615785060000|2021-03-15 05:11:00|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1615785080000|2021-03-15 05:11:20|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|1
1615785110000|2021-03-15 05:11:50|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1615785180000|2021-03-15 05:13:00|||||||||11
1615785190000|2021-03-15 05:13:10|||||||||1
1615785200000|2021-03-15 05:13:20|||||||||1
1615785260000|2021-03-15 05:14:20|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|1
1615785280000|2021-03-15 05:14:40|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|1
1615785300000|2021-03-15 05:15:00|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|3
1615785310000|2021-03-15 05:15:10|2355|2354.7|2354.4|2354.1|2355|2354.7|2354.4|2354.1|8
1615785320000|2021-03-15 05:15:20|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2354|2353.7|5
1615785360000|2021-03-15 05:16:00|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|1
1615785380000|2021-03-15 05:16:20|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|1
1615785410000|2021-03-15 05:16:50|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|1
1615785470000|2021-03-15 05:17:50|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|1
1615785510000|2021-03-15 05:18:30|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1615785550000|2021-03-15 05:19:10|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615785720000|2021-03-15 05:22:00|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.3|2355|6
1615785730000|2021-03-15 05:22:10|||||||||1
1615785740000|2021-03-15 05:22:20|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|1
1615785850000|2021-03-15 05:24:10|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|1
1615785900000|2021-03-15 05:25:00|2356.9|2356.6|2356.5|2356.2|2356.9|2356.6|2356.5|2356.2|2
1615785930000|2021-03-15 05:25:30|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2
1615785940000|2021-03-15 05:25:40|2356.5|2356.2|2356.8|2356.5|2356.8|2356.5|2356.5|2356.2|2
1615785970000|2021-03-15 05:26:10|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615785980000|2021-03-15 05:26:20|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.5|2355.2|8
1615786260000|2021-03-15 05:31:00|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|1
1615786270000|2021-03-15 05:31:10|2355.3|2355|2355.2|2354.9|2355.5|2355.2|2355.2|2354.9|4
1615786350000|2021-03-15 05:32:30|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|1
1615786380000|2021-03-15 05:33:00|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|1
1615786420000|2021-03-15 05:33:40|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|1
1615786430000|2021-03-15 05:33:50|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2
1615786480000|2021-03-15 05:34:40|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2
1615786490000|2021-03-15 05:34:50|2354.1|2353.8|2353.5|2353.2|2354.1|2353.8|2353.5|2353.2|12
1615786620000|2021-03-15 05:37:00|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2
1615786640000|2021-03-15 05:37:20|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2
1615786650000|2021-03-15 05:37:30|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|3
1615786700000|2021-03-15 05:38:20|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|1
1615786820000|2021-03-15 05:40:20|2355.6|2355.3|2355.8|2355.5|2355.8|2355.5|2355.6|2355.3|4
1615786840000|2021-03-15 05:40:40|||||||||1
1615786850000|2021-03-15 05:40:50|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|1
1615786900000|2021-03-15 05:41:40|||||||||3
1615786910000|2021-03-15 05:41:50|||||||||1
1615786930000|2021-03-15 05:42:10|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|1
1615787030000|2021-03-15 05:43:50|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|1
1615787040000|2021-03-15 05:44:00|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|4
1615787110000|2021-03-15 05:45:10|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|1
1615787170000|2021-03-15 05:46:10|2354.9|2354.6|2355.1|2354.8|2355.1|2354.8|2354.9|2354.6|6
1615787180000|2021-03-15 05:46:20|||||||||3
1615787280000|2021-03-15 05:48:00|2355|2354.7|2354.8|2354.5|2355|2354.7|2354.8|2354.5|2
1615787290000|2021-03-15 05:48:10|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2
1615787320000|2021-03-15 05:48:40|||||||||1
1615787430000|2021-03-15 05:50:30|2354.6|2354.3|2354.3|2354|2354.6|2354.3|2354.3|2354|6
1615787440000|2021-03-15 05:50:40|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|3
1615787500000|2021-03-15 05:51:40|2355.7|2355.4|2355.3|2355|2355.7|2355.4|2355.3|2355|5
1615787510000|2021-03-15 05:51:50|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|1
1615787550000|2021-03-15 05:52:30|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2
1615787600000|2021-03-15 05:53:20|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|1
1615787620000|2021-03-15 05:53:40|||||||||1
1615787690000|2021-03-15 05:54:50|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|2
1615787710000|2021-03-15 05:55:10|||||||||1
1615787740000|2021-03-15 05:55:40|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|3
1615787770000|2021-03-15 05:56:10|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|2
1615787800000|2021-03-15 05:56:40|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|1
1615787820000|2021-03-15 05:57:00|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|1
1615787840000|2021-03-15 05:57:20|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|1
1615787880000|2021-03-15 05:58:00|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|1
1615787890000|2021-03-15 05:58:10|2355|2354.7|2355.4|2355.1|2355.4|2355.1|2355|2354.7|3
1615787910000|2021-03-15 05:58:30|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|1
1615787960000|2021-03-15 05:59:20|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|1
1615787980000|2021-03-15 05:59:40|2354.9|2354.6|2354.8|2354.5|2354.9|2354.6|2354.8|2354.5|2
1615787990000|2021-03-15 05:59:50|2354.9|2354.6|2355.1|2354.8|2355.1|2354.8|2354.8|2354.5|5
1615788000000|2021-03-15 06:00:00|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|1
1615788010000|2021-03-15 06:00:10|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|1
1615788060000|2021-03-15 06:01:00|2355.5|2355.2|2355.9|2355.6|2355.9|2355.6|2355.5|2355.2|4
1615788080000|2021-03-15 06:01:20|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|2
1615788100000|2021-03-15 06:01:40|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|2
1615788110000|2021-03-15 06:01:50|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2355.1|2354.8|2
1615788120000|2021-03-15 06:02:00|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|6
1615788140000|2021-03-15 06:02:20|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|1
1615788150000|2021-03-15 06:02:30|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2
1615788160000|2021-03-15 06:02:40|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2
1615788210000|2021-03-15 06:03:30|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2
1615788240000|2021-03-15 06:04:00|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|1
1615788250000|2021-03-15 06:04:10|2354.9|2354.6|2354.4|2354.1|2354.9|2354.6|2354.4|2354.1|8
1615788260000|2021-03-15 06:04:20|||||||||1
1615788270000|2021-03-15 06:04:30|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|3
1615788290000|2021-03-15 06:04:50|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|1
1615788300000|2021-03-15 06:05:00|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|1
1615788310000|2021-03-15 06:05:10|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|1
1615788320000|2021-03-15 06:05:20|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2
1615788340000|2021-03-15 06:05:40|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|1
1615788350000|2021-03-15 06:05:50|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|1
1615788360000|2021-03-15 06:06:00|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2
1615788450000|2021-03-15 06:07:30|2354.4|2354.1|2354.2|2353.9|2354.4|2354.1|2354.2|2353.9|2
1615788490000|2021-03-15 06:08:10|||||||||1
1615788510000|2021-03-15 06:08:30|||||||||14
1615788570000|2021-03-15 06:09:30|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2
1615788580000|2021-03-15 06:09:40|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|1
1615788610000|2021-03-15 06:10:10|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2
1615788710000|2021-03-15 06:11:50|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|1
1615788820000|2021-03-15 06:13:40|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2
1615788850000|2021-03-15 06:14:10|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|1
1615788880000|2021-03-15 06:14:40|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|1
1615788890000|2021-03-15 06:14:50|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2354|2353.7|4
1615788910000|2021-03-15 06:15:10|2354.2|2353.9|2354.3|2354|2354.3|2354|2354.2|2353.9|2
1615788920000|2021-03-15 06:15:20|||||||||1
1615788930000|2021-03-15 06:15:30|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|1
1615788960000|2021-03-15 06:16:00|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2
1615788980000|2021-03-15 06:16:20|2353.7|2353.4|2353.4|2353.1|2353.7|2353.4|2353.4|2353.1|17
1615788990000|2021-03-15 06:16:30|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2
1615789010000|2021-03-15 06:16:50|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|3
1615789020000|2021-03-15 06:17:00|2353.6|2353.3|2353.5|2353.2|2353.6|2353.3|2353.5|2353.2|2
1615789040000|2021-03-15 06:17:20|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615789050000|2021-03-15 06:17:30|2353.3|2353|2353|2352.7|2353.3|2353|2353|2352.7|4
1615789060000|2021-03-15 06:17:40|2353.1|2352.8|2353.3|2353|2353.3|2353|2353.1|2352.8|2
1615789070000|2021-03-15 06:17:50|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615789080000|2021-03-15 06:18:00|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2
1615789090000|2021-03-15 06:18:10|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|1
1615789100000|2021-03-15 06:18:20|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2
1615789110000|2021-03-15 06:18:30|||||||||8
1615789150000|2021-03-15 06:19:10|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615789170000|2021-03-15 06:19:30|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|1
1615789190000|2021-03-15 06:19:50|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.5|2353.2|19
1615789200000|2021-03-15 06:20:00|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2
1615789210000|2021-03-15 06:20:10|2353.5|2353.2|2353.7|2353.4|2353.7|2353.4|2353.5|2353.2|27
1615789230000|2021-03-15 06:20:30|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2
1615789240000|2021-03-15 06:20:40|2353.4|2353.1|2353.2|2352.9|2353.4|2353.1|2353.2|2352.9|101
1615789270000|2021-03-15 06:21:10|2353.1|2352.8|2352.8|2352.5|2353.1|2352.8|2352.8|2352.5|2
1615789280000|2021-03-15 06:21:20|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|3
1615789290000|2021-03-15 06:21:30|||||||||1
1615789300000|2021-03-15 06:21:40|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|3
1615789310000|2021-03-15 06:21:50|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|6
1615789320000|2021-03-15 06:22:00|2353.5|2353.2|2353.7|2353.4|2353.7|2353.4|2353.5|2353.2|21
1615789330000|2021-03-15 06:22:10|2353.8|2353.5|2353.7|2353.4|2353.9|2353.6|2353.7|2353.4|25
1615789340000|2021-03-15 06:22:20|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|1
1615789360000|2021-03-15 06:22:40|2353.6|2353.3|2353.7|2353.4|2353.7|2353.4|2353.6|2353.3|4
1615789370000|2021-03-15 06:22:50|||||||||6
1615789380000|2021-03-15 06:23:00|2353|2352.7|2353.1|2352.8|2353.2|2352.9|2353|2352.7|4
1615789390000|2021-03-15 06:23:10|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|3
1615789410000|2021-03-15 06:23:30|||||||||2
1615789430000|2021-03-15 06:23:50|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2
1615789440000|2021-03-15 06:24:00|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|1
1615789520000|2021-03-15 06:25:20|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|1
1615789570000|2021-03-15 06:26:10|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2
1615789590000|2021-03-15 06:26:30|2353.5|2353.2|2353.6|2353.3|2353.6|2353.3|2353.5|2353.2|6
1615789600000|2021-03-15 06:26:40|2353.7|2353.4|2353.9|2353.6|2353.9|2353.6|2353.7|2353.4|4
1615789620000|2021-03-15 06:27:00|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|2
1615789630000|2021-03-15 06:27:10|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|1
1615789650000|2021-03-15 06:27:30|||||||||3
1615789660000|2021-03-15 06:27:40|||||||||1
1615789670000|2021-03-15 06:27:50|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2
1615789680000|2021-03-15 06:28:00|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|1
1615789690000|2021-03-15 06:28:10|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|1
1615789700000|2021-03-15 06:28:20|2354.3|2354|2354.5|2354.2|2354.5|2354.2|2354.3|2354|4
1615789710000|2021-03-15 06:28:30|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|1
1615789780000|2021-03-15 06:29:40|2354.9|2354.6|2355.4|2355.1|2355.4|2355.1|2354.9|2354.6|17
1615789790000|2021-03-15 06:29:50|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|2
1615789800000|2021-03-15 06:30:00|2355.5|2355.2|2355.3|2355|2355.5|2355.2|2355.3|2355|4
1615789810000|2021-03-15 06:30:10|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2355.1|2354.8|2
1615789820000|2021-03-15 06:30:20|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|1
1615789830000|2021-03-15 06:30:30|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2
1615789840000|2021-03-15 06:30:40|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|1
1615789910000|2021-03-15 06:31:50|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|1
1615789920000|2021-03-15 06:32:00|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|1
1615789960000|2021-03-15 06:32:40|||||||||1
1615789980000|2021-03-15 06:33:00|2355.1|2354.8|2355.3|2355|2355.3|2355|2355.1|2354.8|12
1615789990000|2021-03-15 06:33:10|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|5
1615790030000|2021-03-15 06:33:50|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|8
1615790040000|2021-03-15 06:34:00|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|2
1615790050000|2021-03-15 06:34:10|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615790070000|2021-03-15 06:34:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1615790080000|2021-03-15 06:34:40|||||||||1
1615790090000|2021-03-15 06:34:50|2356.8|2356.5|2356.6|2356.3|2356.8|2356.5|2356.6|2356.3|3
1615790110000|2021-03-15 06:35:10|2356.7|2356.4|2356.8|2356.5|2357|2356.7|2356.7|2356.4|5
1615790120000|2021-03-15 06:35:20|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|8
1615790130000|2021-03-15 06:35:30|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|3
1615790140000|2021-03-15 06:35:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|5
1615790150000|2021-03-15 06:35:50|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2
1615790160000|2021-03-15 06:36:00|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|5
1615790170000|2021-03-15 06:36:10|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|3
1615790200000|2021-03-15 06:36:40|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2
1615790220000|2021-03-15 06:37:00|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|1
1615790230000|2021-03-15 06:37:10|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|1
1615790240000|2021-03-15 06:37:20|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|1
1615790280000|2021-03-15 06:38:00|||||||||1
1615790360000|2021-03-15 06:39:20|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2
1615790380000|2021-03-15 06:39:40|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2
1615790390000|2021-03-15 06:39:50|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|1
1615790420000|2021-03-15 06:40:20|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|1
1615790460000|2021-03-15 06:41:00|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|3
1615790470000|2021-03-15 06:41:10|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|1
1615790490000|2021-03-15 06:41:30|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1615790500000|2021-03-15 06:41:40|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|3
1615790580000|2021-03-15 06:43:00|2357.3|2357|2357|2356.7|2357.3|2357|2357|2356.7|4
1615790590000|2021-03-15 06:43:10|2356.8|2356.5|2356.4|2356.1|2356.8|2356.5|2356.4|2356.1|18
1615790610000|2021-03-15 06:43:30|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|2
1615790690000|2021-03-15 06:44:50|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1615790760000|2021-03-15 06:46:00|||||||||1
1615790810000|2021-03-15 06:46:50|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|1
1615790820000|2021-03-15 06:47:00|2356.4|2356.1|2356.8|2356.5|2356.8|2356.5|2356.4|2356.1|4
1615790830000|2021-03-15 06:47:10|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|7
1615790840000|2021-03-15 06:47:20|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1615790860000|2021-03-15 06:47:40|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|2
1615790890000|2021-03-15 06:48:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|1
1615790920000|2021-03-15 06:48:40|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615791020000|2021-03-15 06:50:20|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1615791030000|2021-03-15 06:50:30|||||||||1
1615791120000|2021-03-15 06:52:00|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|21
1615791270000|2021-03-15 06:54:30|2357|2356.7|2357.2|2356.9|2357.2|2356.9|2357|2356.7|2
1615791300000|2021-03-15 06:55:00|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|3
1615791440000|2021-03-15 06:57:20|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|11
1615791520000|2021-03-15 06:58:40|||||||||1
1615791560000|2021-03-15 06:59:20|||||||||1
1615791580000|2021-03-15 06:59:40|||||||||7
1615791590000|2021-03-15 06:59:50|||||||||20
1615791610000|2021-03-15 07:00:10|2356.5|2356.2|2356.2|2355.9|2356.5|2356.2|2356.2|2355.9|3
1615791620000|2021-03-15 07:00:20|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615791630000|2021-03-15 07:00:30|2355.7|2355.4|2354.9|2354.6|2355.7|2355.4|2354.9|2354.6|12
1615791640000|2021-03-15 07:00:40|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|9
1615791660000|2021-03-15 07:01:00|||||||||2
1615791670000|2021-03-15 07:01:10|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|11
1615791690000|2021-03-15 07:01:30|||||||||1
1615791710000|2021-03-15 07:01:50|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|1
1615791720000|2021-03-15 07:02:00|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|1
1615791730000|2021-03-15 07:02:10|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|1
1615791750000|2021-03-15 07:02:30|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|3
1615791800000|2021-03-15 07:03:20|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2
1615791830000|2021-03-15 07:03:50|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|2
1615791840000|2021-03-15 07:04:00|2354.6|2354.3|2355.1|2354.8|2355.1|2354.8|2354.6|2354.3|3
1615791920000|2021-03-15 07:05:20|2354.5|2354.2|2354.3|2354|2354.5|2354.2|2354.3|2354|4
1615791940000|2021-03-15 07:05:40|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2
1615791950000|2021-03-15 07:05:50|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|2
1615791960000|2021-03-15 07:06:00|2353.3|2353|2353.4|2353.1|2353.4|2353.1|2353|2352.7|26
1615791970000|2021-03-15 07:06:10|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|1
1615791980000|2021-03-15 07:06:20|2352.5|2352.2|2352.6|2352.3|2352.6|2352.3|2352.3|2352|19
1615791990000|2021-03-15 07:06:30|2352.8|2352.5|2352.9|2352.6|2352.9|2352.6|2352.8|2352.5|12
1615792020000|2021-03-15 07:07:00|2352.7|2352.4|2352.5|2352.2|2352.7|2352.4|2352.5|2352.2|4
1615792040000|2021-03-15 07:07:20|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|1
1615792070000|2021-03-15 07:07:50|2352.6|2352.3|2352.5|2352.2|2352.6|2352.3|2352.4|2352.1|5
1615792080000|2021-03-15 07:08:00|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2
1615792090000|2021-03-15 07:08:10|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2
1615792100000|2021-03-15 07:08:20|2352.5|2352.2|2352.6|2352.3|2352.6|2352.3|2352.5|2352.2|3
1615792110000|2021-03-15 07:08:30|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|1
1615792140000|2021-03-15 07:09:00|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2
1615792150000|2021-03-15 07:09:10|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|40
1615792160000|2021-03-15 07:09:20|2352.7|2352.4|2352.7|2352.4|2352.8|2352.5|2352.7|2352.4|3
1615792190000|2021-03-15 07:09:50|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|1
1615792210000|2021-03-15 07:10:10|||||||||2
1615792240000|2021-03-15 07:10:40|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|1
1615792250000|2021-03-15 07:10:50|2352.2|2351.9|2352.4|2352.1|2352.4|2352.1|2352.2|2351.9|3
1615792260000|2021-03-15 07:11:00|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|4
1615792270000|2021-03-15 07:11:10|2352|2351.7|2352.1|2351.8|2352.1|2351.8|2352|2351.7|2
1615792280000|2021-03-15 07:11:20|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|4
1615792290000|2021-03-15 07:11:30|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|2
1615792300000|2021-03-15 07:11:40|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|4
1615792310000|2021-03-15 07:11:50|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|1
1615792330000|2021-03-15 07:12:10|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|10
1615792350000|2021-03-15 07:12:30|2350.9|2350.6|2350.8|2350.5|2350.9|2350.6|2350.8|2350.5|4
1615792360000|2021-03-15 07:12:40|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615792390000|2021-03-15 07:13:10|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2
1615792420000|2021-03-15 07:13:40|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615792440000|2021-03-15 07:14:00|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|1
1615792470000|2021-03-15 07:14:30|2351.8|2351.5|2351.5|2351.2|2351.8|2351.5|2351.5|2351.2|2
1615792480000|2021-03-15 07:14:40|||||||||1
1615792500000|2021-03-15 07:15:00|2351.8|2351.5|2351.6|2351.3|2351.8|2351.5|2351.6|2351.3|8
1615792510000|2021-03-15 07:15:10|2351.3|2351|2350.8|2350.5|2351.3|2351|2350.8|2350.5|25
1615792520000|2021-03-15 07:15:20|||||||||4
1615792530000|2021-03-15 07:15:30|2351.3|2351|2351.5|2351.2|2351.5|2351.2|2351.3|2351|3
1615792560000|2021-03-15 07:16:00|||||||||1
1615792590000|2021-03-15 07:16:30|2351.8|2351.5|2351.9|2351.6|2351.9|2351.6|2351.8|2351.5|3
1615792650000|2021-03-15 07:17:30|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|1
1615792720000|2021-03-15 07:18:40|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|1
1615792750000|2021-03-15 07:19:10|2352.9|2352.6|2353|2352.7|2353|2352.7|2352.9|2352.6|2
1615792760000|2021-03-15 07:19:20|2352.7|2352.4|2352.4|2352.1|2352.7|2352.4|2352.4|2352.1|8
1615792820000|2021-03-15 07:20:20|||||||||10
1615792850000|2021-03-15 07:20:50|||||||||2
1615792870000|2021-03-15 07:21:10|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|1
1615792880000|2021-03-15 07:21:20|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|1
1615792920000|2021-03-15 07:22:00|2352.7|2352.4|2352.6|2352.3|2352.7|2352.4|2352.6|2352.3|2
1615792930000|2021-03-15 07:22:10|||||||||1
1615792940000|2021-03-15 07:22:20|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2
1615792950000|2021-03-15 07:22:30|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2
1615792980000|2021-03-15 07:23:00|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|11
1615793000000|2021-03-15 07:23:20|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|1
1615793010000|2021-03-15 07:23:30|||||||||1
1615793050000|2021-03-15 07:24:10|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|1
1615793060000|2021-03-15 07:24:20|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|3
1615793120000|2021-03-15 07:25:20|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615793130000|2021-03-15 07:25:30|||||||||253
1615793150000|2021-03-15 07:25:50|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|1
1615793190000|2021-03-15 07:26:30|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|1
1615793200000|2021-03-15 07:26:40|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|1
1615793220000|2021-03-15 07:27:00|||||||||50
1615793290000|2021-03-15 07:28:10|2353.4|2353.1|2353.3|2353|2353.4|2353.1|2353.3|2353|2
1615793320000|2021-03-15 07:28:40|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|3
1615793330000|2021-03-15 07:28:50|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|5
1615793360000|2021-03-15 07:29:20|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|1
1615793380000|2021-03-15 07:29:40|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|1
1615793400000|2021-03-15 07:30:00|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|5
1615793410000|2021-03-15 07:30:10|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|1
1615793420000|2021-03-15 07:30:20|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|1
1615793430000|2021-03-15 07:30:30|2354.1|2353.8|2354.8|2354.5|2354.8|2354.5|2354.1|2353.8|5
1615793440000|2021-03-15 07:30:40|2355|2354.7|2355|2354.7|2355.1|2354.8|2354.7|2354.4|11
1615793450000|2021-03-15 07:30:50|2354.8|2354.5|2354.9|2354.6|2355.1|2354.8|2354.8|2354.5|6
1615793460000|2021-03-15 07:31:00|2354.7|2354.4|2355|2354.7|2355|2354.7|2354.7|2354.4|5
1615793470000|2021-03-15 07:31:10|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|4
1615793480000|2021-03-15 07:31:20|2354.9|2354.6|2354.9|2354.6|2355.2|2354.9|2354.8|2354.5|8
1615793490000|2021-03-15 07:31:30|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|1
1615793500000|2021-03-15 07:31:40|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2
1615793520000|2021-03-15 07:32:00|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|5
1615793530000|2021-03-15 07:32:10|2355.1|2354.8|2354.9|2354.6|2355.1|2354.8|2354.9|2354.6|10
1615793590000|2021-03-15 07:33:10|2355.3|2355|2355.1|2354.8|2355.3|2355|2355.1|2354.8|3
1615793620000|2021-03-15 07:33:40|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.3|2355|2
1615793630000|2021-03-15 07:33:50|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|1
1615793640000|2021-03-15 07:34:00|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2355.3|2355|3
1615793670000|2021-03-15 07:34:30|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615793680000|2021-03-15 07:34:40|2356.2|2355.9|2356|2355.7|2356.3|2356|2356|2355.7|4
1615793700000|2021-03-15 07:35:00|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|1
1615793710000|2021-03-15 07:35:10|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1615793720000|2021-03-15 07:35:20|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2356|2355.7|9
1615793730000|2021-03-15 07:35:30|2355.3|2355|2355.3|2355|2355.4|2355.1|2355.3|2355|5
1615793740000|2021-03-15 07:35:40|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2
1615793800000|2021-03-15 07:36:40|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2
1615793820000|2021-03-15 07:37:00|2355.1|2354.8|2355.3|2355|2355.3|2355|2355.1|2354.8|3
1615793840000|2021-03-15 07:37:20|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2
1615793850000|2021-03-15 07:37:30|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2
1615793860000|2021-03-15 07:37:40|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2
1615793880000|2021-03-15 07:38:00|2355.1|2354.8|2355.3|2355|2355.3|2355|2355.1|2354.8|2
1615793900000|2021-03-15 07:38:20|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1615793910000|2021-03-15 07:38:30|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|1
1615793920000|2021-03-15 07:38:40|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|1
1615793950000|2021-03-15 07:39:10|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|1
1615794000000|2021-03-15 07:40:00|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.3|2355|2
1615794060000|2021-03-15 07:41:00|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1615794070000|2021-03-15 07:41:10|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|1
1615794100000|2021-03-15 07:41:40|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|1
1615794110000|2021-03-15 07:41:50|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|1
1615794150000|2021-03-15 07:42:30|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615794270000|2021-03-15 07:44:30|||||||||4
1615794280000|2021-03-15 07:44:40|2356.5|2356.2|2356.2|2355.9|2356.5|2356.2|2356.2|2355.9|7
1615794300000|2021-03-15 07:45:00|||||||||4
1615794310000|2021-03-15 07:45:10|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2356|2355.7|4
1615794320000|2021-03-15 07:45:20|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|3
1615794340000|2021-03-15 07:45:40|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|3
1615794360000|2021-03-15 07:46:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2
1615794370000|2021-03-15 07:46:10|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1615794400000|2021-03-15 07:46:40|||||||||1
1615794420000|2021-03-15 07:47:00|||||||||2
1615794440000|2021-03-15 07:47:20|||||||||1
1615794510000|2021-03-15 07:48:30|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2
1615794520000|2021-03-15 07:48:40|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615794540000|2021-03-15 07:49:00|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|2
1615794640000|2021-03-15 07:50:40|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2
1615794650000|2021-03-15 07:50:50|||||||||3
1615794660000|2021-03-15 07:51:00|2355.1|2354.8|2355.3|2355|2355.3|2355|2355.1|2354.8|3
1615794690000|2021-03-15 07:51:30|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|14
1615794710000|2021-03-15 07:51:50|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|1
1615794730000|2021-03-15 07:52:10|||||||||17
1615794740000|2021-03-15 07:52:20|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615794760000|2021-03-15 07:52:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1615794810000|2021-03-15 07:53:30|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|1
1615794820000|2021-03-15 07:53:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|1
1615794900000|2021-03-15 07:55:00|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|2
1615794910000|2021-03-15 07:55:10|||||||||52
1615794920000|2021-03-15 07:55:20|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|1
1615794930000|2021-03-15 07:55:30|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|1
1615794950000|2021-03-15 07:55:50|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|1
1615794980000|2021-03-15 07:56:20|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|2
1615795000000|2021-03-15 07:56:40|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2
1615795080000|2021-03-15 07:58:00|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|1
1615795110000|2021-03-15 07:58:30|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|5
1615795120000|2021-03-15 07:58:40|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|1
1615795130000|2021-03-15 07:58:50|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2
1615795150000|2021-03-15 07:59:10|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.7|2357.4|3
1615795170000|2021-03-15 07:59:30|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1615795200000|2021-03-15 08:00:00|2358|2357.7|2357.4|2357.1|2358.1|2357.8|2357.4|2357.1|6
1615795210000|2021-03-15 08:00:10|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2356.9|2356.6|4
1615795220000|2021-03-15 08:00:20|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|1
1615795230000|2021-03-15 08:00:30|2356.7|2356.4|2356.4|2356.1|2356.7|2356.4|2356.4|2356.1|2
1615795240000|2021-03-15 08:00:40|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615795250000|2021-03-15 08:00:50|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2
1615795260000|2021-03-15 08:01:00|2356.8|2356.5|2357.9|2357.6|2357.9|2357.6|2356.8|2356.5|7
1615795270000|2021-03-15 08:01:10|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|3
1615795280000|2021-03-15 08:01:20|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1615795320000|2021-03-15 08:02:00|2357.1|2356.8|2356.8|2356.5|2357.1|2356.8|2356.8|2356.5|4
1615795330000|2021-03-15 08:02:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.3|2356|3
1615795350000|2021-03-15 08:02:30|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|2
1615795360000|2021-03-15 08:02:40|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1615795370000|2021-03-15 08:02:50|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|1
1615795380000|2021-03-15 08:03:00|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1615795400000|2021-03-15 08:03:20|||||||||1
1615795410000|2021-03-15 08:03:30|||||||||1
1615795420000|2021-03-15 08:03:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|1
1615795430000|2021-03-15 08:03:50|2356.4|2356.1|2356.8|2356.5|2356.8|2356.5|2356.4|2356.1|3
1615795450000|2021-03-15 08:04:10|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1615795460000|2021-03-15 08:04:20|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|3
1615795470000|2021-03-15 08:04:30|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|1
1615795480000|2021-03-15 08:04:40|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|1
1615795500000|2021-03-15 08:05:00|2358.5|2358.2|2358.8|2358.5|2358.8|2358.5|2358.5|2358.2|6
1615795510000|2021-03-15 08:05:10|2358.9|2358.6|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|5
1615795520000|2021-03-15 08:05:20|2359.1|2358.8|2359.7|2359.4|2359.9|2359.6|2359.1|2358.8|11
1615795530000|2021-03-15 08:05:30|2359.6|2359.3|2359.7|2359.4|2360|2359.7|2359.6|2359.3|22
1615795540000|2021-03-15 08:05:40|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|7
1615795550000|2021-03-15 08:05:50|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|10
1615795580000|2021-03-15 08:06:20|2360.3|2360|2360|2359.7|2360.4|2360.1|2360|2359.7|5
1615795590000|2021-03-15 08:06:30|2360.7|2360.4|2360.5|2360.2|2361|2360.7|2360.5|2360.2|4
1615795620000|2021-03-15 08:07:00|2361.5|2361.2|2361.3|2361|2361.5|2361.2|2361.3|2361|3
1615795630000|2021-03-15 08:07:10|2361.4|2361.1|2361.2|2360.9|2361.4|2361.1|2361.2|2360.9|2
1615795640000|2021-03-15 08:07:20|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|9
1615795650000|2021-03-15 08:07:30|2361.8|2361.5|2361.5|2361.2|2362|2361.7|2361.5|2361.2|8
1615795660000|2021-03-15 08:07:40|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|5
1615795670000|2021-03-15 08:07:50|2361.3|2361|2361|2360.7|2361.3|2361|2361|2360.7|3
1615795680000|2021-03-15 08:08:00|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|1
1615795690000|2021-03-15 08:08:10|2360.6|2360.3|2360.8|2360.5|2360.8|2360.5|2360.4|2360.1|7
1615795700000|2021-03-15 08:08:20|2360.2|2359.9|2359.9|2359.6|2360.2|2359.9|2359.9|2359.6|19
1615795710000|2021-03-15 08:08:30|2359.8|2359.5|2359.4|2359.1|2359.8|2359.5|2359.4|2359.1|2
1615795720000|2021-03-15 08:08:40|2359.8|2359.5|2359.3|2359|2359.8|2359.5|2359.3|2359|16
1615795730000|2021-03-15 08:08:50|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.6|2359.3|6
1615795740000|2021-03-15 08:09:00|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|3
1615795750000|2021-03-15 08:09:10|2359.3|2359|2359.6|2359.3|2359.6|2359.3|2359.3|2359|11
1615795770000|2021-03-15 08:09:30|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|10
1615795780000|2021-03-15 08:09:40|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|1
1615795800000|2021-03-15 08:10:00|2359.3|2359|2359.7|2359.4|2359.7|2359.4|2359.3|2359|4
1615795810000|2021-03-15 08:10:10|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|2
1615795820000|2021-03-15 08:10:20|2359|2358.7|2359.8|2359.5|2359.8|2359.5|2359|2358.7|16
1615795830000|2021-03-15 08:10:30|2360.3|2360|2360.1|2359.8|2360.3|2360|2360.1|2359.8|2
1615795840000|2021-03-15 08:10:40|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|11
1615795860000|2021-03-15 08:11:00|2359.4|2359.1|2358.9|2358.6|2359.4|2359.1|2358.9|2358.6|11
1615795870000|2021-03-15 08:11:10|2359.4|2359.1|2358.9|2358.6|2359.4|2359.1|2358.7|2358.4|10
1615795880000|2021-03-15 08:11:20|2358.8|2358.5|2359.1|2358.8|2359.1|2358.8|2358.8|2358.5|14
1615795890000|2021-03-15 08:11:30|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|3
1615795900000|2021-03-15 08:11:40|2359.3|2359|2359.3|2359|2359.3|2359|2359.1|2358.8|6
1615795920000|2021-03-15 08:12:00|2359.4|2359.1|2358.8|2358.5|2359.4|2359.1|2358.8|2358.5|10
1615795930000|2021-03-15 08:12:10|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|2
1615795940000|2021-03-15 08:12:20|2358.3|2358|2358.2|2357.9|2358.4|2358.1|2358.2|2357.9|13
1615795950000|2021-03-15 08:12:30|2358.3|2358|2358.5|2358.2|2358.9|2358.6|2358.3|2358|18
1615795960000|2021-03-15 08:12:40|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|2
1615795970000|2021-03-15 08:12:50|2358.4|2358.1|2358.9|2358.6|2359|2358.7|2358.4|2358.1|7
1615795980000|2021-03-15 08:13:00|2359|2358.7|2359.4|2359.1|2359.4|2359.1|2359|2358.7|3
1615795990000|2021-03-15 08:13:10|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.3|2359|11
1615796000000|2021-03-15 08:13:20|2359.8|2359.5|2359.5|2359.2|2359.8|2359.5|2359.5|2359.2|2
1615796010000|2021-03-15 08:13:30|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1615796020000|2021-03-15 08:13:40|2360|2359.7|2361|2360.7|2361|2360.7|2360|2359.7|5
1615796030000|2021-03-15 08:13:50|2360.6|2360.3|2360.6|2360.3|2360.8|2360.5|2360.4|2360.1|11
1615796040000|2021-03-15 08:14:00|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.4|2360.1|4
1615796050000|2021-03-15 08:14:10|2360.6|2360.3|2360.3|2360|2360.6|2360.3|2360.3|2360|3
1615796060000|2021-03-15 08:14:20|2360.2|2359.9|2360.3|2360|2360.5|2360.2|2360.2|2359.9|3
1615796070000|2021-03-15 08:14:30|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|2
1615796100000|2021-03-15 08:15:00|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|11
1615796110000|2021-03-15 08:15:10|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|1
1615796120000|2021-03-15 08:15:20|||||||||1
1615796140000|2021-03-15 08:15:40|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|1
1615796150000|2021-03-15 08:15:50|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|1
1615796160000|2021-03-15 08:16:00|2360|2359.7|2360.4|2360.1|2360.4|2360.1|2360|2359.7|2
1615796170000|2021-03-15 08:16:10|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|1
1615796180000|2021-03-15 08:16:20|2361|2360.7|2361|2360.7|2361|2360.7|2361|2360.7|2
1615796190000|2021-03-15 08:16:30|||||||||2
1615796200000|2021-03-15 08:16:40|||||||||1
1615796210000|2021-03-15 08:16:50|2360.8|2360.5|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|6
1615796230000|2021-03-15 08:17:10|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|1
1615796240000|2021-03-15 08:17:20|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|1
1615796250000|2021-03-15 08:17:30|2360.6|2360.3|2360.1|2359.8|2360.8|2360.5|2360.1|2359.8|5
1615796260000|2021-03-15 08:17:40|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|1
1615796280000|2021-03-15 08:18:00|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|1
1615796300000|2021-03-15 08:18:20|2360.2|2359.9|2359.7|2359.4|2360.2|2359.9|2359.7|2359.4|2
1615796360000|2021-03-15 08:19:20|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|2
1615796390000|2021-03-15 08:19:50|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1615796400000|2021-03-15 08:20:00|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2359|2358.7|2
1615796420000|2021-03-15 08:20:20|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|2
1615796440000|2021-03-15 08:20:40|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1615796500000|2021-03-15 08:21:40|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2358.7|2358.4|3
1615796550000|2021-03-15 08:22:30|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1615796560000|2021-03-15 08:22:40|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2
1615796590000|2021-03-15 08:23:10|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|1
1615796620000|2021-03-15 08:23:40|2358.9|2358.6|2359.3|2359|2359.3|2359|2358.9|2358.6|3
1615796630000|2021-03-15 08:23:50|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|5
1615796660000|2021-03-15 08:24:20|2359.2|2358.9|2359.5|2359.2|2359.5|2359.2|2359.2|2358.9|4
1615796700000|2021-03-15 08:25:00|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|4
1615796710000|2021-03-15 08:25:10|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|10
1615796720000|2021-03-15 08:25:20|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|4
1615796750000|2021-03-15 08:25:50|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1615796760000|2021-03-15 08:26:00|2358.6|2358.3|2358.2|2357.9|2358.9|2358.6|2358.2|2357.9|14
1615796770000|2021-03-15 08:26:10|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2
1615796780000|2021-03-15 08:26:20|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|1
1615796800000|2021-03-15 08:26:40|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|1
1615796830000|2021-03-15 08:27:10|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|1
1615796840000|2021-03-15 08:27:20|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|1
1615796930000|2021-03-15 08:28:50|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|1
1615796970000|2021-03-15 08:29:30|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1615796980000|2021-03-15 08:29:40|||||||||65
1615797000000|2021-03-15 08:30:00|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|10
1615797030000|2021-03-15 08:30:30|||||||||1
1615797040000|2021-03-15 08:30:40|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|1
1615797050000|2021-03-15 08:30:50|||||||||5
1615797060000|2021-03-15 08:31:00|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|14
1615797100000|2021-03-15 08:31:40|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1615797120000|2021-03-15 08:32:00|2360.2|2359.9|2360.5|2360.2|2360.5|2360.2|2360.2|2359.9|4
1615797130000|2021-03-15 08:32:10|2360.2|2359.9|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|3
1615797160000|2021-03-15 08:32:40|2360.2|2359.9|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|10
1615797180000|2021-03-15 08:33:00|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1615797190000|2021-03-15 08:33:10|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2
1615797240000|2021-03-15 08:34:00|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|1
1615797250000|2021-03-15 08:34:10|||||||||1
1615797260000|2021-03-15 08:34:20|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|3
1615797300000|2021-03-15 08:35:00|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|4
1615797340000|2021-03-15 08:35:40|2359|2358.7|2358.8|2358.5|2359|2358.7|2358.8|2358.5|4
1615797360000|2021-03-15 08:36:00|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|4
1615797370000|2021-03-15 08:36:10|2358.4|2358.1|2358.1|2357.8|2358.4|2358.1|2358.1|2357.8|2
1615797380000|2021-03-15 08:36:20|2358.2|2357.9|2358|2357.7|2358.2|2357.9|2357.8|2357.5|9
1615797390000|2021-03-15 08:36:30|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|2
1615797400000|2021-03-15 08:36:40|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|1
1615797420000|2021-03-15 08:37:00|2358.3|2358|2358.6|2358.3|2358.6|2358.3|2358.3|2358|4
1615797450000|2021-03-15 08:37:30|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|1
1615797460000|2021-03-15 08:37:40|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1615797470000|2021-03-15 08:37:50|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|1
1615797500000|2021-03-15 08:38:20|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|1
1615797540000|2021-03-15 08:39:00|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1615797550000|2021-03-15 08:39:10|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|2
1615797570000|2021-03-15 08:39:30|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|1
1615797620000|2021-03-15 08:40:20|2358.6|2358.3|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|3
1615797660000|2021-03-15 08:41:00|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|249
1615797680000|2021-03-15 08:41:20|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|4
1615797700000|2021-03-15 08:41:40|2358.6|2358.3|2358.9|2358.6|2358.9|2358.6|2358.6|2358.3|7
1615797710000|2021-03-15 08:41:50|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1615797720000|2021-03-15 08:42:00|2358.9|2358.6|2358.6|2358.3|2358.9|2358.6|2358.6|2358.3|2
1615797730000|2021-03-15 08:42:10|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2
1615797740000|2021-03-15 08:42:20|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|5
1615797760000|2021-03-15 08:42:40|2359.2|2358.9|2359.5|2359.2|2359.5|2359.2|2359.2|2358.9|5
1615797770000|2021-03-15 08:42:50|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|1
1615797790000|2021-03-15 08:43:10|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|1
1615797810000|2021-03-15 08:43:30|2360|2359.7|2360.3|2360|2360.3|2360|2360|2359.7|3
1615797820000|2021-03-15 08:43:40|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.3|2360|7
1615797830000|2021-03-15 08:43:50|2360.4|2360.1|2360.6|2360.3|2360.6|2360.3|2360.3|2360|4
1615797840000|2021-03-15 08:44:00|2360.8|2360.5|2361.3|2361|2361.3|2361|2360.8|2360.5|6
1615797850000|2021-03-15 08:44:10|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|1
1615797860000|2021-03-15 08:44:20|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|6
1615797870000|2021-03-15 08:44:30|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|6
1615797880000|2021-03-15 08:44:40|2361.9|2361.6|2361.7|2361.4|2362|2361.7|2361.7|2361.4|8
1615797900000|2021-03-15 08:45:00|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|10
1615797910000|2021-03-15 08:45:10|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1615797920000|2021-03-15 08:45:20|2362|2361.7|2362.3|2362|2362.3|2362|2362|2361.7|25
1615797930000|2021-03-15 08:45:30|2362.5|2362.2|2362.4|2362.1|2362.7|2362.4|2362.4|2362.1|26
1615797940000|2021-03-15 08:45:40|2362.5|2362.2|2362.7|2362.4|2362.9|2362.6|2362.5|2362.2|25
1615797950000|2021-03-15 08:45:50|||||||||2
1615797960000|2021-03-15 08:46:00|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|3
1615797980000|2021-03-15 08:46:20|2362.7|2362.4|2363|2362.7|2363|2362.7|2362.7|2362.4|2
1615798000000|2021-03-15 08:46:40|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|10
1615798020000|2021-03-15 08:47:00|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|8
1615798040000|2021-03-15 08:47:20|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|5
1615798050000|2021-03-15 08:47:30|2362.3|2362|2362|2361.7|2362.3|2362|2362|2361.7|4
1615798060000|2021-03-15 08:47:40|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|36
1615798110000|2021-03-15 08:48:30|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|1
1615798140000|2021-03-15 08:49:00|2361.1|2360.8|2360.7|2360.4|2361.1|2360.8|2360.7|2360.4|12
1615798150000|2021-03-15 08:49:10|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|6
1615798160000|2021-03-15 08:49:20|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|1
1615798200000|2021-03-15 08:50:00|2362.1|2361.8|2362.3|2362|2362.3|2362|2362.1|2361.8|2
1615798210000|2021-03-15 08:50:10|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|1
1615798310000|2021-03-15 08:51:50|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2
1615798330000|2021-03-15 08:52:10|2361.5|2361.2|2362.2|2361.9|2362.2|2361.9|2361.5|2361.2|5
1615798350000|2021-03-15 08:52:30|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|3
1615798380000|2021-03-15 08:53:00|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|2
1615798390000|2021-03-15 08:53:10|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1615798400000|2021-03-15 08:53:20|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|7
1615798410000|2021-03-15 08:53:30|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|5
1615798430000|2021-03-15 08:53:50|||||||||1
1615798460000|2021-03-15 08:54:20|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|1
1615798480000|2021-03-15 08:54:40|2361.5|2361.2|2361.7|2361.4|2361.7|2361.4|2361.5|2361.2|4
1615798510000|2021-03-15 08:55:10|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|1
1615798530000|2021-03-15 08:55:30|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2
1615798550000|2021-03-15 08:55:50|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|4
1615798590000|2021-03-15 08:56:30|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2
1615798600000|2021-03-15 08:56:40|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2
1615798650000|2021-03-15 08:57:30|||||||||1
1615798660000|2021-03-15 08:57:40|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2
1615798670000|2021-03-15 08:57:50|2362.2|2361.9|2361.8|2361.5|2362.2|2361.9|2361.8|2361.5|5
1615798690000|2021-03-15 08:58:10|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|2
1615798710000|2021-03-15 08:58:30|2361.7|2361.4|2362|2361.7|2362|2361.7|2361.7|2361.4|3
1615798740000|2021-03-15 08:59:00|||||||||1
1615798770000|2021-03-15 08:59:30|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|4
1615798780000|2021-03-15 08:59:40|||||||||1
1615798790000|2021-03-15 08:59:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.2|2361.9|48
1615798800000|2021-03-15 09:00:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|66
1615798810000|2021-03-15 09:00:10|2362.7|2362.4|2362.2|2361.9|2362.7|2362.4|2362.2|2361.9|2
1615798820000|2021-03-15 09:00:20|2362.4|2362.1|2362.7|2362.4|2362.7|2362.4|2362.4|2362.1|6
1615798830000|2021-03-15 09:00:30|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|8
1615798840000|2021-03-15 09:00:40|2363.2|2362.9|2363.4|2363.1|2363.4|2363.1|2363.2|2362.9|11
1615798850000|2021-03-15 09:00:50|||||||||9
1615798880000|2021-03-15 09:01:20|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|1
1615798890000|2021-03-15 09:01:30|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1615798900000|2021-03-15 09:01:40|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|1
1615798930000|2021-03-15 09:02:10|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|1
1615798960000|2021-03-15 09:02:40|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|4
1615798970000|2021-03-15 09:02:50|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1615798980000|2021-03-15 09:03:00|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|11
1615798990000|2021-03-15 09:03:10|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|2
1615799000000|2021-03-15 09:03:20|2362.5|2362.2|2362.3|2362|2362.5|2362.2|2362.2|2361.9|3
1615799020000|2021-03-15 09:03:40|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1615799030000|2021-03-15 09:03:50|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|1
1615799040000|2021-03-15 09:04:00|||||||||5
1615799060000|2021-03-15 09:04:20|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|1
1615799080000|2021-03-15 09:04:40|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|1
1615799090000|2021-03-15 09:04:50|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|2
1615799100000|2021-03-15 09:05:00|2362|2361.7|2362|2361.7|2362|2361.7|2361.9|2361.6|3
1615799120000|2021-03-15 09:05:20|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|3
1615799130000|2021-03-15 09:05:30|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|44
1615799140000|2021-03-15 09:05:40|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|3
1615799150000|2021-03-15 09:05:50|||||||||1
1615799160000|2021-03-15 09:06:00|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|2
1615799170000|2021-03-15 09:06:10|||||||||2
1615799180000|2021-03-15 09:06:20|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|1
1615799190000|2021-03-15 09:06:30|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|4
1615799200000|2021-03-15 09:06:40|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1615799210000|2021-03-15 09:06:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1615799220000|2021-03-15 09:07:00|2362.2|2361.9|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|16
1615799230000|2021-03-15 09:07:10|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1615799240000|2021-03-15 09:07:20|||||||||2
1615799260000|2021-03-15 09:07:40|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|2
1615799270000|2021-03-15 09:07:50|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|5
1615799300000|2021-03-15 09:08:20|||||||||2
1615799330000|2021-03-15 09:08:50|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|7
1615799360000|2021-03-15 09:09:20|2362.7|2362.4|2363|2362.7|2363|2362.7|2362.7|2362.4|6
1615799370000|2021-03-15 09:09:30|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|3
1615799380000|2021-03-15 09:09:40|||||||||1
1615799400000|2021-03-15 09:10:00|||||||||14
1615799420000|2021-03-15 09:10:20|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1615799480000|2021-03-15 09:11:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1615799520000|2021-03-15 09:12:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|1
1615799530000|2021-03-15 09:12:10|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1615799540000|2021-03-15 09:12:20|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|1
1615799550000|2021-03-15 09:12:30|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|4
1615799570000|2021-03-15 09:12:50|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|1
1615799600000|2021-03-15 09:13:20|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2
1615799620000|2021-03-15 09:13:40|2362.5|2362.2|2362.4|2362.1|2362.8|2362.5|2362.4|2362.1|9
1615799630000|2021-03-15 09:13:50|2362.3|2362|2362.6|2362.3|2362.6|2362.3|2362.3|2362|7
1615799640000|2021-03-15 09:14:00|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|4
1615799650000|2021-03-15 09:14:10|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.7|2362.4|4
1615799660000|2021-03-15 09:14:20|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|1
1615799670000|2021-03-15 09:14:30|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.5|2362.2|5
1615799680000|2021-03-15 09:14:40|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|2
1615799700000|2021-03-15 09:15:00|2362.7|2362.4|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|5
1615799710000|2021-03-15 09:15:10|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2
1615799730000|2021-03-15 09:15:30|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2
1615799740000|2021-03-15 09:15:40|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|2
1615799750000|2021-03-15 09:15:50|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|3
1615799760000|2021-03-15 09:16:00|2362.2|2361.9|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|3
1615799780000|2021-03-15 09:16:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1615799790000|2021-03-15 09:16:30|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|2
1615799800000|2021-03-15 09:16:40|||||||||1
1615799810000|2021-03-15 09:16:50|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|2
1615799820000|2021-03-15 09:17:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|1
1615799830000|2021-03-15 09:17:10|||||||||1
1615799840000|2021-03-15 09:17:20|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|2
1615799850000|2021-03-15 09:17:30|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1615799860000|2021-03-15 09:17:40|||||||||1
1615799870000|2021-03-15 09:17:50|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2
1615799880000|2021-03-15 09:18:00|||||||||1
1615799890000|2021-03-15 09:18:10|2362.2|2361.9|2362.7|2362.4|2362.7|2362.4|2362.2|2361.9|2
1615799900000|2021-03-15 09:18:20|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|1
1615799910000|2021-03-15 09:18:30|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|6
1615799930000|2021-03-15 09:18:50|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|10
1615799940000|2021-03-15 09:19:00|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|1
1615799950000|2021-03-15 09:19:10|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1615799970000|2021-03-15 09:19:30|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2
1615799990000|2021-03-15 09:19:50|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|4
1615800010000|2021-03-15 09:20:10|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2
1615800020000|2021-03-15 09:20:20|||||||||1
1615800040000|2021-03-15 09:20:40|2362.8|2362.5|2362.5|2362.2|2362.8|2362.5|2362.5|2362.2|3
1615800060000|2021-03-15 09:21:00|2362.9|2362.6|2362.7|2362.4|2362.9|2362.6|2362.7|2362.4|2
1615800070000|2021-03-15 09:21:10|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|1
1615800080000|2021-03-15 09:21:20|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|1
1615800090000|2021-03-15 09:21:30|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|3
1615800100000|2021-03-15 09:21:40|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1615800110000|2021-03-15 09:21:50|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|7
1615800120000|2021-03-15 09:22:00|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|3
1615800140000|2021-03-15 09:22:20|2363.3|2363|2363.1|2362.8|2363.3|2363|2363.1|2362.8|6
1615800150000|2021-03-15 09:22:30|2363.4|2363.1|2363.1|2362.8|2363.4|2363.1|2363.1|2362.8|2
1615800160000|2021-03-15 09:22:40|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|4
1615800180000|2021-03-15 09:23:00|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|1
1615800190000|2021-03-15 09:23:10|2363.1|2362.8|2363.4|2363.1|2363.4|2363.1|2363.1|2362.8|2
1615800200000|2021-03-15 09:23:20|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|3
1615800220000|2021-03-15 09:23:40|||||||||1
1615800230000|2021-03-15 09:23:50|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|2
1615800240000|2021-03-15 09:24:00|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2
1615800270000|2021-03-15 09:24:30|2363.7|2363.4|2363.5|2363.2|2363.7|2363.4|2363.5|2363.2|6
1615800290000|2021-03-15 09:24:50|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|15
1615800300000|2021-03-15 09:25:00|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|3
1615800330000|2021-03-15 09:25:30|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2
1615800340000|2021-03-15 09:25:40|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|1
1615800350000|2021-03-15 09:25:50|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|5
1615800360000|2021-03-15 09:26:00|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2
1615800370000|2021-03-15 09:26:10|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|4
1615800380000|2021-03-15 09:26:20|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|3
1615800390000|2021-03-15 09:26:30|||||||||3
1615800400000|2021-03-15 09:26:40|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|7
1615800410000|2021-03-15 09:26:50|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|5
1615800420000|2021-03-15 09:27:00|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.7|2363.4|4
1615800430000|2021-03-15 09:27:10|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|15
1615800440000|2021-03-15 09:27:20|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.9|2363.6|3
1615800450000|2021-03-15 09:27:30|2364.1|2363.8|2364.4|2364.1|2364.4|2364.1|2364.1|2363.8|9
1615800460000|2021-03-15 09:27:40|2364.5|2364.2|2364.8|2364.5|2364.8|2364.5|2364.3|2364|38
1615800470000|2021-03-15 09:27:50|2364.7|2364.4|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|8
1615800480000|2021-03-15 09:28:00|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.8|2364.5|18
1615800490000|2021-03-15 09:28:10|2365.2|2364.9|2365|2364.7|2365.2|2364.9|2365|2364.7|6
1615800500000|2021-03-15 09:28:20|2364.9|2364.6|2364.9|2364.6|2365.1|2364.8|2364.9|2364.6|4
1615800510000|2021-03-15 09:28:30|2364.8|2364.5|2365|2364.7|2365|2364.7|2364.8|2364.5|3
1615800520000|2021-03-15 09:28:40|2364.8|2364.5|2365|2364.7|2365|2364.7|2364.8|2364.5|8
1615800530000|2021-03-15 09:28:50|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|4
1615800540000|2021-03-15 09:29:00|2364.4|2364.1|2364.2|2363.9|2364.4|2364.1|2364.1|2363.8|7
1615800550000|2021-03-15 09:29:10|2364|2363.7|2363.6|2363.3|2364|2363.7|2363.6|2363.3|3
1615800560000|2021-03-15 09:29:20|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|1
1615800580000|2021-03-15 09:29:40|2364|2363.7|2363.6|2363.3|2364|2363.7|2363.6|2363.3|14
1615800590000|2021-03-15 09:29:50|2364.2|2363.9|2364.4|2364.1|2364.4|2364.1|2364.2|2363.9|5
1615800600000|2021-03-15 09:30:00|||||||||1
1615800610000|2021-03-15 09:30:10|2364.3|2364|2364.4|2364.1|2364.7|2364.4|2364.3|2364|83
1615800620000|2021-03-15 09:30:20|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|1
1615800630000|2021-03-15 09:30:30|2364.3|2364|2364.2|2363.9|2364.4|2364.1|2364.2|2363.9|10
1615800640000|2021-03-15 09:30:40|2364.3|2364|2364.5|2364.2|2364.5|2364.2|2364.3|2364|8
1615800650000|2021-03-15 09:30:50|2364.4|2364.1|2364.2|2363.9|2364.7|2364.4|2364.2|2363.9|3
1615800660000|2021-03-15 09:31:00|2364.3|2364|2364.5|2364.2|2364.5|2364.2|2364.3|2364|2
1615800670000|2021-03-15 09:31:10|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|1
1615800680000|2021-03-15 09:31:20|||||||||1
1615800690000|2021-03-15 09:31:30|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|1
1615800700000|2021-03-15 09:31:40|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|2
1615800710000|2021-03-15 09:31:50|||||||||1
1615800730000|2021-03-15 09:32:10|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2
1615800740000|2021-03-15 09:32:20|2364.1|2363.8|2364.4|2364.1|2364.4|2364.1|2364.1|2363.8|6
1615800750000|2021-03-15 09:32:30|||||||||2
1615800760000|2021-03-15 09:32:40|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|1
1615800770000|2021-03-15 09:32:50|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|17
1615800780000|2021-03-15 09:33:00|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|1
1615800790000|2021-03-15 09:33:10|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|1
1615800800000|2021-03-15 09:33:20|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|5
1615800810000|2021-03-15 09:33:30|2364.5|2364.2|2364.7|2364.4|2364.7|2364.4|2364.5|2364.2|2
1615800820000|2021-03-15 09:33:40|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2
1615800830000|2021-03-15 09:33:50|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|17
1615800840000|2021-03-15 09:34:00|2364.3|2364|2364.7|2364.4|2364.7|2364.4|2364.3|2364|3
1615800860000|2021-03-15 09:34:20|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|1
1615800880000|2021-03-15 09:34:40|2364.8|2364.5|2364.9|2364.6|2364.9|2364.6|2364.7|2364.4|6
1615800890000|2021-03-15 09:34:50|||||||||1
1615800900000|2021-03-15 09:35:00|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|1
1615800920000|2021-03-15 09:35:20|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|6
1615800930000|2021-03-15 09:35:30|2365|2364.7|2364.9|2364.6|2365|2364.7|2364.9|2364.6|7
1615800940000|2021-03-15 09:35:40|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|1
1615800950000|2021-03-15 09:35:50|||||||||2
1615800960000|2021-03-15 09:36:00|||||||||7
1615800980000|2021-03-15 09:36:20|2365.2|2364.9|2364.8|2364.5|2365.2|2364.9|2364.8|2364.5|7
1615801000000|2021-03-15 09:36:40|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|2
1615801010000|2021-03-15 09:36:50|||||||||2
1615801020000|2021-03-15 09:37:00|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|2
1615801040000|2021-03-15 09:37:20|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|1
1615801050000|2021-03-15 09:37:30|2364.8|2364.5|2365.1|2364.8|2365.1|2364.8|2364.8|2364.5|2
1615801060000|2021-03-15 09:37:40|2365.2|2364.9|2365|2364.7|2365.2|2364.9|2365|2364.7|2
1615801070000|2021-03-15 09:37:50|2365.3|2365|2365.3|2365|2365.3|2365|2365.3|2365|1
1615801080000|2021-03-15 09:38:00|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|18
1615801100000|2021-03-15 09:38:20|2365|2364.7|2364.9|2364.6|2365.2|2364.9|2364.9|2364.6|5
1615801110000|2021-03-15 09:38:30|2365.2|2364.9|2365.6|2365.3|2365.6|2365.3|2365.2|2364.9|51
1615801120000|2021-03-15 09:38:40|||||||||7
1615801140000|2021-03-15 09:39:00|||||||||1
1615801150000|2021-03-15 09:39:10|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2
1615801160000|2021-03-15 09:39:20|||||||||2
1615801170000|2021-03-15 09:39:30|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2
1615801180000|2021-03-15 09:39:40|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|9
1615801190000|2021-03-15 09:39:50|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2365.9|2365.6|4
1615801200000|2021-03-15 09:40:00|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2
1615801210000|2021-03-15 09:40:10|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|3
1615801230000|2021-03-15 09:40:30|2366.3|2366|2366.1|2365.8|2366.3|2366|2366.1|2365.8|20
1615801240000|2021-03-15 09:40:40|2365.9|2365.6|2365.7|2365.4|2365.9|2365.6|2365.7|2365.4|13
1615801250000|2021-03-15 09:40:50|2365.8|2365.5|2366|2365.7|2366|2365.7|2365.8|2365.5|4
1615801260000|2021-03-15 09:41:00|2365.6|2365.3|2365.8|2365.5|2365.8|2365.5|2365.6|2365.3|8
1615801270000|2021-03-15 09:41:10|||||||||2
1615801280000|2021-03-15 09:41:20|2365.6|2365.3|2365.9|2365.6|2365.9|2365.6|2365.6|2365.3|3
1615801290000|2021-03-15 09:41:30|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|7
1615801300000|2021-03-15 09:41:40|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.2|2365.9|2
1615801310000|2021-03-15 09:41:50|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|3
1615801320000|2021-03-15 09:42:00|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|5
1615801330000|2021-03-15 09:42:10|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|2
1615801340000|2021-03-15 09:42:20|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|3
1615801350000|2021-03-15 09:42:30|2365.7|2365.4|2366.1|2365.8|2366.1|2365.8|2365.7|2365.4|2
1615801360000|2021-03-15 09:42:40|2365.8|2365.5|2365.9|2365.6|2366.1|2365.8|2365.7|2365.4|5
1615801370000|2021-03-15 09:42:50|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|1
1615801380000|2021-03-15 09:43:00|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2365.7|2365.4|35
1615801390000|2021-03-15 09:43:10|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2
1615801400000|2021-03-15 09:43:20|2366.1|2365.8|2365.8|2365.5|2366.1|2365.8|2365.8|2365.5|82
1615801420000|2021-03-15 09:43:40|2366|2365.7|2366|2365.7|2366|2365.7|2366|2365.7|1
1615801430000|2021-03-15 09:43:50|||||||||4
1615801440000|2021-03-15 09:44:00|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2366|2365.7|11
1615801450000|2021-03-15 09:44:10|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|4
1615801460000|2021-03-15 09:44:20|||||||||2
1615801470000|2021-03-15 09:44:30|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2
1615801490000|2021-03-15 09:44:50|||||||||8
1615801500000|2021-03-15 09:45:00|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|5
1615801510000|2021-03-15 09:45:10|2366.3|2366|2366.2|2365.9|2366.6|2366.3|2366.2|2365.9|4
1615801520000|2021-03-15 09:45:20|2366.5|2366.2|2366.1|2365.8|2366.5|2366.2|2366.1|2365.8|512
1615801530000|2021-03-15 09:45:30|2366|2365.7|2366|2365.7|2366|2365.7|2366|2365.7|1
1615801540000|2021-03-15 09:45:40|2366.2|2365.9|2366.4|2366.1|2366.4|2366.1|2366.2|2365.9|8
1615801550000|2021-03-15 09:45:50|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|12
1615801560000|2021-03-15 09:46:00|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|3
1615801570000|2021-03-15 09:46:10|2366|2365.7|2366.3|2366|2366.3|2366|2366|2365.7|2
1615801580000|2021-03-15 09:46:20|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|3
1615801590000|2021-03-15 09:46:30|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|1
1615801600000|2021-03-15 09:46:40|2366.3|2366|2366.4|2366.1|2366.5|2366.2|2366.2|2365.9|120
1615801610000|2021-03-15 09:46:50|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|1
1615801620000|2021-03-15 09:47:00|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2
1615801630000|2021-03-15 09:47:10|2366.5|2366.2|2366.2|2365.9|2366.5|2366.2|2366.2|2365.9|26
1615801640000|2021-03-15 09:47:20|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|4
1615801650000|2021-03-15 09:47:30|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|3
1615801660000|2021-03-15 09:47:40|2366.7|2366.4|2366.8|2366.5|2366.8|2366.5|2366.7|2366.4|6
1615801670000|2021-03-15 09:47:50|||||||||3
1615801680000|2021-03-15 09:48:00|2366.7|2366.4|2366.8|2366.5|2366.8|2366.5|2366.7|2366.4|3
1615801690000|2021-03-15 09:48:10|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|1
1615801700000|2021-03-15 09:48:20|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|4
1615801710000|2021-03-15 09:48:30|||||||||6
1615801720000|2021-03-15 09:48:40|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|3
1615801730000|2021-03-15 09:48:50|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|4
1615801740000|2021-03-15 09:49:00|2367.3|2367|2367.5|2367.2|2367.5|2367.2|2367.3|2367|30
1615801750000|2021-03-15 09:49:10|2367.4|2367.1|2367.4|2367.1|2367.4|2367.1|2367.4|2367.1|3
1615801760000|2021-03-15 09:49:20|2367.3|2367|2367.1|2366.8|2367.3|2367|2366.7|2366.4|8
1615801770000|2021-03-15 09:49:30|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|2
1615801780000|2021-03-15 09:49:40|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|1
1615801790000|2021-03-15 09:49:50|2367.3|2367|2367.3|2367|2367.3|2367|2367.3|2367|1
1615801800000|2021-03-15 09:50:00|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|5
1615801820000|2021-03-15 09:50:20|2367.3|2367|2367.3|2367|2367.3|2367|2367.3|2367|2
1615801830000|2021-03-15 09:50:30|2367.4|2367.1|2367.4|2367.1|2367.4|2367.1|2367.4|2367.1|2
1615801840000|2021-03-15 09:50:40|2367.2|2366.9|2367.4|2367.1|2367.4|2367.1|2367.2|2366.9|57
1615801850000|2021-03-15 09:50:50|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2366.9|2366.6|24
1615801860000|2021-03-15 09:51:00|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|1
1615801880000|2021-03-15 09:51:20|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2367|2366.7|2
1615801890000|2021-03-15 09:51:30|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|1
1615801900000|2021-03-15 09:51:40|2367.3|2367|2367.2|2366.9|2367.3|2367|2367.2|2366.9|2
1615801910000|2021-03-15 09:51:50|2366.9|2366.6|2367.2|2366.9|2367.2|2366.9|2366.9|2366.6|3
1615801930000|2021-03-15 09:52:10|2367.4|2367.1|2367.2|2366.9|2367.4|2367.1|2367.2|2366.9|30
1615801940000|2021-03-15 09:52:20|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|7
1615801960000|2021-03-15 09:52:40|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.9|2366.6|3
1615801970000|2021-03-15 09:52:50|||||||||31
1615801980000|2021-03-15 09:53:00|2367.1|2366.8|2367|2366.7|2367.1|2366.8|2366.9|2366.6|3
1615801990000|2021-03-15 09:53:10|2366.9|2366.6|2367.1|2366.8|2367.1|2366.8|2366.9|2366.6|6
1615802000000|2021-03-15 09:53:20|||||||||1
1615802030000|2021-03-15 09:53:50|||||||||3
1615802040000|2021-03-15 09:54:00|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|1
1615802050000|2021-03-15 09:54:10|||||||||1
1615802060000|2021-03-15 09:54:20|2366.9|2366.6|2366.5|2366.2|2366.9|2366.6|2366.5|2366.2|7
1615802070000|2021-03-15 09:54:30|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|4
1615802080000|2021-03-15 09:54:40|||||||||1
1615802090000|2021-03-15 09:54:50|||||||||1
1615802100000|2021-03-15 09:55:00|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|1
1615802110000|2021-03-15 09:55:10|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2
1615802120000|2021-03-15 09:55:20|2366.6|2366.3|2366.5|2366.2|2366.6|2366.3|2366.2|2365.9|17
1615802140000|2021-03-15 09:55:40|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|1
1615802150000|2021-03-15 09:55:50|2366.7|2366.4|2366.4|2366.1|2366.7|2366.4|2366.4|2366.1|2
1615802160000|2021-03-15 09:56:00|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|1
1615802170000|2021-03-15 09:56:10|2366.5|2366.2|2366.7|2366.4|2366.7|2366.4|2366.5|2366.2|3
1615802180000|2021-03-15 09:56:20|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2
1615802190000|2021-03-15 09:56:30|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|1
1615802200000|2021-03-15 09:56:40|2366.9|2366.6|2366.7|2366.4|2366.9|2366.6|2366.7|2366.4|4
1615802220000|2021-03-15 09:57:00|2367.1|2366.8|2367|2366.7|2367.1|2366.8|2367|2366.7|2
1615802230000|2021-03-15 09:57:10|2367.1|2366.8|2366.6|2366.3|2367.1|2366.8|2366.6|2366.3|5
1615802240000|2021-03-15 09:57:20|2366.7|2366.4|2366.4|2366.1|2366.7|2366.4|2366.4|2366.1|3
1615802250000|2021-03-15 09:57:30|2366.5|2366.2|2366.3|2366|2366.5|2366.2|2366.3|2366|3
1615802260000|2021-03-15 09:57:40|2366.4|2366.1|2366.2|2365.9|2366.4|2366.1|2366.2|2365.9|5
1615802270000|2021-03-15 09:57:50|2366.4|2366.1|2366|2365.7|2366.4|2366.1|2366|2365.7|6
1615802280000|2021-03-15 09:58:00|2366.1|2365.8|2366.2|2365.9|2366.2|2365.9|2366.1|2365.8|4
1615802290000|2021-03-15 09:58:10|2366|2365.7|2365.8|2365.5|2366.2|2365.9|2365.8|2365.5|8
1615802300000|2021-03-15 09:58:20|2365.7|2365.4|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|4
1615802320000|2021-03-15 09:58:40|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2
1615802330000|2021-03-15 09:58:50|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|3
1615802340000|2021-03-15 09:59:00|2364.9|2364.6|2365.7|2365.4|2365.7|2365.4|2364.9|2364.6|40
1615802350000|2021-03-15 09:59:10|2365.3|2365|2365.3|2365|2365.3|2365|2365.3|2365|2
1615802360000|2021-03-15 09:59:20|2365.4|2365.1|2365.1|2364.8|2365.4|2365.1|2365.1|2364.8|51
1615802380000|2021-03-15 09:59:40|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|3
1615802390000|2021-03-15 09:59:50|2365.1|2364.8|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|48
1615802400000|2021-03-15 10:00:00|2364.9|2364.6|2364.8|2364.5|2365.1|2364.8|2364.8|2364.5|7
1615802410000|2021-03-15 10:00:10|2365.1|2364.8|2364.8|2364.5|2365.1|2364.8|2364.8|2364.5|3
1615802420000|2021-03-15 10:00:20|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|1
1615802430000|2021-03-15 10:00:30|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|7
1615802440000|2021-03-15 10:00:40|2364.5|2364.2|2364.2|2363.9|2364.5|2364.2|2364.2|2363.9|23
1615802450000|2021-03-15 10:00:50|2363.8|2363.5|2364.2|2363.9|2364.2|2363.9|2363.8|2363.5|14
1615802460000|2021-03-15 10:01:00|2364.1|2363.8|2364.1|2363.8|2364.3|2364|2364.1|2363.8|4
1615802470000|2021-03-15 10:01:10|2364.3|2364|2364.2|2363.9|2364.3|2364|2364|2363.7|16
1615802480000|2021-03-15 10:01:20|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|1
1615802490000|2021-03-15 10:01:30|||||||||7
1615802500000|2021-03-15 10:01:40|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|7
1615802510000|2021-03-15 10:01:50|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|13
1615802520000|2021-03-15 10:02:00|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|6
1615802530000|2021-03-15 10:02:10|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|42
1615802540000|2021-03-15 10:02:20|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|78
1615802550000|2021-03-15 10:02:30|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|4
1615802560000|2021-03-15 10:02:40|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|7
1615802570000|2021-03-15 10:02:50|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|8
1615802580000|2021-03-15 10:03:00|2363.8|2363.5|2364|2363.7|2364|2363.7|2363.8|2363.5|9
1615802590000|2021-03-15 10:03:10|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|4
1615802600000|2021-03-15 10:03:20|2363.6|2363.3|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|31
1615802610000|2021-03-15 10:03:30|2363.8|2363.5|2363.5|2363.2|2363.8|2363.5|2363.4|2363.1|18
1615802620000|2021-03-15 10:03:40|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|6
1615802630000|2021-03-15 10:03:50|||||||||4
1615802640000|2021-03-15 10:04:00|2363.5|2363.2|2363.9|2363.6|2363.9|2363.6|2363.4|2363.1|13
1615802650000|2021-03-15 10:04:10|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|4
1615802660000|2021-03-15 10:04:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|4
1615802670000|2021-03-15 10:04:30|2364|2363.7|2363.6|2363.3|2364|2363.7|2363.6|2363.3|8
1615802680000|2021-03-15 10:04:40|||||||||9
1615802690000|2021-03-15 10:04:50|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|14
1615802700000|2021-03-15 10:05:00|2363.3|2363|2363.2|2362.9|2363.4|2363.1|2363.2|2362.9|5
1615802710000|2021-03-15 10:05:10|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|4
1615802720000|2021-03-15 10:05:20|2362.9|2362.6|2363.2|2362.9|2363.2|2362.9|2362.5|2362.2|23
1615802730000|2021-03-15 10:05:30|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1615802740000|2021-03-15 10:05:40|2363.3|2363|2363.1|2362.8|2363.3|2363|2363.1|2362.8|5
1615802770000|2021-03-15 10:06:10|2362.9|2362.6|2362.6|2362.3|2362.9|2362.6|2362.6|2362.3|9
1615802780000|2021-03-15 10:06:20|2362.5|2362.2|2362.7|2362.4|2362.7|2362.4|2362.5|2362.2|2
1615802790000|2021-03-15 10:06:30|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|9
1615802810000|2021-03-15 10:06:50|2362.7|2362.4|2363.1|2362.8|2363.4|2363.1|2362.7|2362.4|25
1615802820000|2021-03-15 10:07:00|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|2
1615802830000|2021-03-15 10:07:10|2362.9|2362.6|2362.6|2362.3|2362.9|2362.6|2362.6|2362.3|5
1615802850000|2021-03-15 10:07:30|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|8
1615802870000|2021-03-15 10:07:50|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|3
1615802880000|2021-03-15 10:08:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|23
1615802900000|2021-03-15 10:08:20|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|40
1615802910000|2021-03-15 10:08:30|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|4
1615802930000|2021-03-15 10:08:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|21
1615802950000|2021-03-15 10:09:10|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|10
1615802960000|2021-03-15 10:09:20|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|8
1615802970000|2021-03-15 10:09:30|2362.1|2361.8|2361.9|2361.6|2362.1|2361.8|2361.9|2361.6|4
1615802980000|2021-03-15 10:09:40|2361.8|2361.5|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|12
1615802990000|2021-03-15 10:09:50|2361.5|2361.2|2361.7|2361.4|2361.8|2361.5|2361.5|2361.2|9
1615803000000|2021-03-15 10:10:00|2361.8|2361.5|2362.2|2361.9|2362.3|2362|2361.8|2361.5|17
1615803010000|2021-03-15 10:10:10|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|6
1615803020000|2021-03-15 10:10:20|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.8|2361.5|11
1615803030000|2021-03-15 10:10:30|2361.7|2361.4|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|13
1615803040000|2021-03-15 10:10:40|2361.8|2361.5|2361.7|2361.4|2361.9|2361.6|2361.7|2361.4|12
1615803050000|2021-03-15 10:10:50|2361.6|2361.3|2361.2|2360.9|2361.6|2361.3|2361.2|2360.9|19
1615803060000|2021-03-15 10:11:00|2361|2360.7|2361.2|2360.9|2361.3|2361|2360.9|2360.6|59
1615803070000|2021-03-15 10:11:10|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|6
1615803080000|2021-03-15 10:11:20|2360.8|2360.5|2360.9|2360.6|2361.1|2360.8|2360.7|2360.4|22
1615803090000|2021-03-15 10:11:30|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|6
1615803100000|2021-03-15 10:11:40|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|9
1615803110000|2021-03-15 10:11:50|2360.4|2360.1|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|17
1615803120000|2021-03-15 10:12:00|2360.4|2360.1|2360|2359.7|2360.5|2360.2|2360|2359.7|29
1615803130000|2021-03-15 10:12:10|2359.9|2359.6|2359.6|2359.3|2359.9|2359.6|2359.5|2359.2|41
1615803140000|2021-03-15 10:12:20|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.5|2359.2|15
1615803150000|2021-03-15 10:12:30|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|7
1615803160000|2021-03-15 10:12:40|2359.6|2359.3|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|11
1615803170000|2021-03-15 10:12:50|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.8|2359.5|10
1615803180000|2021-03-15 10:13:00|2360.1|2359.8|2360.2|2359.9|2360.3|2360|2360.1|2359.8|16
1615803190000|2021-03-15 10:13:10|||||||||2
1615803200000|2021-03-15 10:13:20|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|3
1615803210000|2021-03-15 10:13:30|||||||||19
1615803220000|2021-03-15 10:13:40|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|1
1615803230000|2021-03-15 10:13:50|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|10
1615803240000|2021-03-15 10:14:00|2359.7|2359.4|2359.4|2359.1|2359.7|2359.4|2359.4|2359.1|6
1615803250000|2021-03-15 10:14:10|2359.2|2358.9|2359.4|2359.1|2359.8|2359.5|2359.2|2358.9|14
1615803260000|2021-03-15 10:14:20|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|4
1615803280000|2021-03-15 10:14:40|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|7
1615803290000|2021-03-15 10:14:50|2359.5|2359.2|2359.3|2359|2359.5|2359.2|2359.3|2359|46
1615803300000|2021-03-15 10:15:00|2359.4|2359.1|2359.4|2359.1|2359.6|2359.3|2359.4|2359.1|20
1615803310000|2021-03-15 10:15:10|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1615803320000|2021-03-15 10:15:20|2359.4|2359.1|2359.2|2358.9|2359.4|2359.1|2359.2|2358.9|4
1615803330000|2021-03-15 10:15:30|2359.1|2358.8|2358.8|2358.5|2359.1|2358.8|2358.8|2358.5|7
1615803340000|2021-03-15 10:15:40|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|5
1615803350000|2021-03-15 10:15:50|||||||||3
1615803360000|2021-03-15 10:16:00|2358.5|2358.2|2358.8|2358.5|2358.8|2358.5|2358.5|2358.2|57
1615803370000|2021-03-15 10:16:10|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|1
1615803390000|2021-03-15 10:16:30|2358.7|2358.4|2358.5|2358.2|2358.7|2358.4|2358.5|2358.2|8
1615803400000|2021-03-15 10:16:40|2358.7|2358.4|2358.4|2358.1|2358.7|2358.4|2358.4|2358.1|7
1615803410000|2021-03-15 10:16:50|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|2
1615803420000|2021-03-15 10:17:00|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|6
1615803430000|2021-03-15 10:17:10|2358.3|2358|2358.1|2357.8|2358.3|2358|2358.1|2357.8|2
1615803440000|2021-03-15 10:17:20|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|7
1615803450000|2021-03-15 10:17:30|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|2
1615803460000|2021-03-15 10:17:40|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|6
1615803470000|2021-03-15 10:17:50|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|1
1615803480000|2021-03-15 10:18:00|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|7
1615803490000|2021-03-15 10:18:10|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2
1615803500000|2021-03-15 10:18:20|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|54
1615803520000|2021-03-15 10:18:40|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2358|2357.7|7
1615803530000|2021-03-15 10:18:50|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|3
1615803540000|2021-03-15 10:19:00|2357.8|2357.5|2357.6|2357.3|2357.8|2357.5|2357.6|2357.3|10
1615803550000|2021-03-15 10:19:10|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|32
1615803560000|2021-03-15 10:19:20|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|507
1615803570000|2021-03-15 10:19:30|2357.5|2357.2|2357.7|2357.4|2357.7|2357.4|2357.5|2357.2|76
1615803590000|2021-03-15 10:19:50|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|3
1615803600000|2021-03-15 10:20:00|2357.4|2357.1|2357.8|2357.5|2357.8|2357.5|2357.4|2357.1|9
1615803610000|2021-03-15 10:20:10|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|20
1615803630000|2021-03-15 10:20:30|2357.5|2357.2|2357.8|2357.5|2357.8|2357.5|2357.5|2357.2|5
1615803640000|2021-03-15 10:20:40|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|11
1615803660000|2021-03-15 10:21:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|6
1615803670000|2021-03-15 10:21:10|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2
1615803680000|2021-03-15 10:21:20|2357.8|2357.5|2358.1|2357.8|2358.1|2357.8|2357.7|2357.4|9
1615803690000|2021-03-15 10:21:30|2357.9|2357.6|2358.1|2357.8|2358.1|2357.8|2357.8|2357.5|6
1615803700000|2021-03-15 10:21:40|2358.2|2357.9|2357.9|2357.6|2358.2|2357.9|2357.9|2357.6|11
1615803710000|2021-03-15 10:21:50|||||||||3
1615803720000|2021-03-15 10:22:00|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|6
1615803730000|2021-03-15 10:22:10|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|3
1615803740000|2021-03-15 10:22:20|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.7|2357.4|11
1615803750000|2021-03-15 10:22:30|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|4
1615803770000|2021-03-15 10:22:50|2357.7|2357.4|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|6
1615803780000|2021-03-15 10:23:00|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|1
1615803790000|2021-03-15 10:23:10|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|1
1615803800000|2021-03-15 10:23:20|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|7
1615803810000|2021-03-15 10:23:30|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|12
1615803830000|2021-03-15 10:23:50|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|2
1615803840000|2021-03-15 10:24:00|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|20
1615803850000|2021-03-15 10:24:10|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|1
1615803860000|2021-03-15 10:24:20|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|5
1615803870000|2021-03-15 10:24:30|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|4
1615803880000|2021-03-15 10:24:40|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|10
1615803890000|2021-03-15 10:24:50|||||||||2
1615803900000|2021-03-15 10:25:00|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|4
1615803910000|2021-03-15 10:25:10|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2
1615803920000|2021-03-15 10:25:20|2358.3|2358|2358.5|2358.2|2358.5|2358.2|2358.3|2358|5
1615803930000|2021-03-15 10:25:30|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|1
1615803940000|2021-03-15 10:25:40|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|4
1615803950000|2021-03-15 10:25:50|2358.1|2357.8|2357.9|2357.6|2358.1|2357.8|2357.9|2357.6|27
1615803960000|2021-03-15 10:26:00|2357.8|2357.5|2357.5|2357.2|2357.8|2357.5|2357.5|2357.2|8
1615803970000|2021-03-15 10:26:10|2357.3|2357|2357.5|2357.2|2357.5|2357.2|2357.2|2356.9|24
1615803980000|2021-03-15 10:26:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1615803990000|2021-03-15 10:26:30|||||||||10
1615804000000|2021-03-15 10:26:40|2357.5|2357.2|2357.9|2357.6|2357.9|2357.6|2357.5|2357.2|13
1615804010000|2021-03-15 10:26:50|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|11
1615804020000|2021-03-15 10:27:00|2358.3|2358|2358|2357.7|2358.3|2358|2358|2357.7|5
1615804050000|2021-03-15 10:27:30|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2
1615804070000|2021-03-15 10:27:50|||||||||12
1615804080000|2021-03-15 10:28:00|||||||||1
1615804090000|2021-03-15 10:28:10|2357.8|2357.5|2357.7|2357.4|2357.9|2357.6|2357.7|2357.4|3
1615804100000|2021-03-15 10:28:20|2357.5|2357.2|2357.3|2357|2357.6|2357.3|2357.3|2357|9
1615804120000|2021-03-15 10:28:40|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|5
1615804130000|2021-03-15 10:28:50|2357.2|2356.9|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|6
1615804140000|2021-03-15 10:29:00|2357.3|2357|2357.2|2356.9|2357.3|2357|2356.9|2356.6|15
1615804150000|2021-03-15 10:29:10|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|4
1615804160000|2021-03-15 10:29:20|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|4
1615804170000|2021-03-15 10:29:30|2357|2356.7|2356.6|2356.3|2357.1|2356.8|2356.6|2356.3|29
1615804180000|2021-03-15 10:29:40|||||||||5
1615804190000|2021-03-15 10:29:50|2356.7|2356.4|2356.4|2356.1|2356.7|2356.4|2356.4|2356.1|18
1615804200000|2021-03-15 10:30:00|2356.2|2355.9|2356.3|2356|2356.4|2356.1|2356|2355.7|42
1615804210000|2021-03-15 10:30:10|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.3|2356|3
1615804220000|2021-03-15 10:30:20|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2
1615804230000|2021-03-15 10:30:30|||||||||4
1615804240000|2021-03-15 10:30:40|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|11
1615804250000|2021-03-15 10:30:50|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|50
1615804260000|2021-03-15 10:31:00|||||||||9
1615804270000|2021-03-15 10:31:10|2356|2355.7|2356.1|2355.8|2356.2|2355.9|2355.9|2355.6|9
1615804280000|2021-03-15 10:31:20|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|8
1615804290000|2021-03-15 10:31:30|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|1
1615804300000|2021-03-15 10:31:40|||||||||2
1615804310000|2021-03-15 10:31:50|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615804330000|2021-03-15 10:32:10|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|104
1615804340000|2021-03-15 10:32:20|||||||||5
1615804350000|2021-03-15 10:32:30|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|2
1615804360000|2021-03-15 10:32:40|||||||||4
1615804380000|2021-03-15 10:33:00|||||||||21
1615804390000|2021-03-15 10:33:10|||||||||13
1615804410000|2021-03-15 10:33:30|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|6
1615804420000|2021-03-15 10:33:40|2356|2355.7|2355.9|2355.6|2356.2|2355.9|2355.9|2355.6|8
1615804430000|2021-03-15 10:33:50|||||||||5
1615804440000|2021-03-15 10:34:00|||||||||3
1615804450000|2021-03-15 10:34:10|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.8|2355.5|3
1615804460000|2021-03-15 10:34:20|2355.8|2355.5|2355.7|2355.4|2355.8|2355.5|2355.7|2355.4|3
1615804470000|2021-03-15 10:34:30|2355.6|2355.3|2355.9|2355.6|2355.9|2355.6|2355.6|2355.3|3
1615804480000|2021-03-15 10:34:40|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|4
1615804490000|2021-03-15 10:34:50|2355.3|2355|2355.2|2354.9|2355.3|2355|2355.2|2354.9|12
1615804500000|2021-03-15 10:35:00|2355|2354.7|2355.3|2355|2355.3|2355|2354.9|2354.6|8
1615804510000|2021-03-15 10:35:10|2355.4|2355.1|2355|2354.7|2355.4|2355.1|2355|2354.7|8
1615804520000|2021-03-15 10:35:20|||||||||1
1615804530000|2021-03-15 10:35:30|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|1
1615804550000|2021-03-15 10:35:50|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2
1615804560000|2021-03-15 10:36:00|2354.7|2354.4|2354.9|2354.6|2354.9|2354.6|2354.7|2354.4|4
1615804570000|2021-03-15 10:36:10|2355|2354.7|2355|2354.7|2355|2354.7|2354.8|2354.5|15
1615804580000|2021-03-15 10:36:20|2355.1|2354.8|2354.8|2354.5|2355.1|2354.8|2354.8|2354.5|25
1615804590000|2021-03-15 10:36:30|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|8
1615804600000|2021-03-15 10:36:40|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|8
1615804610000|2021-03-15 10:36:50|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|4
1615804620000|2021-03-15 10:37:00|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|1
1615804630000|2021-03-15 10:37:10|2355.1|2354.8|2354.9|2354.6|2355.1|2354.8|2354.9|2354.6|11
1615804640000|2021-03-15 10:37:20|||||||||9
1615804650000|2021-03-15 10:37:30|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|6
1615804660000|2021-03-15 10:37:40|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|1
1615804670000|2021-03-15 10:37:50|||||||||1
1615804680000|2021-03-15 10:38:00|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2355.1|2354.8|4
1615804690000|2021-03-15 10:38:10|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2
1615804700000|2021-03-15 10:38:20|||||||||1
1615804710000|2021-03-15 10:38:30|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2
1615804720000|2021-03-15 10:38:40|||||||||1
1615804730000|2021-03-15 10:38:50|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|16
1615804750000|2021-03-15 10:39:10|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|2
1615804770000|2021-03-15 10:39:30|||||||||1
1615804790000|2021-03-15 10:39:50|2355.4|2355.1|2356|2355.7|2356|2355.7|2355.4|2355.1|5
1615804800000|2021-03-15 10:40:00|2355.7|2355.4|2355.8|2355.5|2355.8|2355.5|2355.7|2355.4|7
1615804810000|2021-03-15 10:40:10|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|3
1615804820000|2021-03-15 10:40:20|||||||||1
1615804830000|2021-03-15 10:40:30|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2
1615804840000|2021-03-15 10:40:40|2355.4|2355.1|2355|2354.7|2355.4|2355.1|2355|2354.7|5
1615804850000|2021-03-15 10:40:50|2354.9|2354.6|2354.7|2354.4|2354.9|2354.6|2354.7|2354.4|2
1615804860000|2021-03-15 10:41:00|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|7
1615804870000|2021-03-15 10:41:10|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.3|2354|70
1615804880000|2021-03-15 10:41:20|2354.4|2354.1|2354.6|2354.3|2354.6|2354.3|2354.4|2354.1|17
1615804890000|2021-03-15 10:41:30|2354.4|2354.1|2354.4|2354.1|2354.7|2354.4|2354.4|2354.1|16
1615804920000|2021-03-15 10:42:00|2354.3|2354|2354.2|2353.9|2354.5|2354.2|2354.2|2353.9|18
1615804960000|2021-03-15 10:42:40|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|1
1615804970000|2021-03-15 10:42:50|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|4
1615804980000|2021-03-15 10:43:00|2353.9|2353.6|2354.1|2353.8|2354.1|2353.8|2353.9|2353.6|11
1615804990000|2021-03-15 10:43:10|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|1
1615805000000|2021-03-15 10:43:20|2354.4|2354.1|2355.4|2355.1|2355.4|2355.1|2354.4|2354.1|13
1615805010000|2021-03-15 10:43:30|2355.2|2354.9|2355.1|2354.8|2355.3|2355|2355.1|2354.8|4
1615805020000|2021-03-15 10:43:40|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|3
1615805030000|2021-03-15 10:43:50|||||||||1
1615805040000|2021-03-15 10:44:00|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2
1615805050000|2021-03-15 10:44:10|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2
1615805070000|2021-03-15 10:44:30|2355.6|2355.3|2355.2|2354.9|2355.6|2355.3|2355.2|2354.9|2
1615805090000|2021-03-15 10:44:50|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|1
1615805100000|2021-03-15 10:45:00|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2
1615805110000|2021-03-15 10:45:10|2355|2354.7|2355.3|2355|2355.3|2355|2355|2354.7|2
1615805120000|2021-03-15 10:45:20|2355.1|2354.8|2354.8|2354.5|2355.1|2354.8|2354.8|2354.5|6
1615805130000|2021-03-15 10:45:30|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|1
1615805140000|2021-03-15 10:45:40|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|1
1615805160000|2021-03-15 10:46:00|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|1
1615805170000|2021-03-15 10:46:10|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|4
1615805180000|2021-03-15 10:46:20|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.3|2355|4
1615805190000|2021-03-15 10:46:30|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|3
1615805200000|2021-03-15 10:46:40|2355.2|2354.9|2355.4|2355.1|2355.4|2355.1|2355.2|2354.9|4
1615805210000|2021-03-15 10:46:50|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|2
1615805220000|2021-03-15 10:47:00|2354.8|2354.5|2354.8|2354.5|2355.1|2354.8|2354.8|2354.5|5
1615805230000|2021-03-15 10:47:10|2354.6|2354.3|2354.2|2353.9|2354.6|2354.3|2354.2|2353.9|6
1615805240000|2021-03-15 10:47:20|2354.1|2353.8|2354.4|2354.1|2354.4|2354.1|2354.1|2353.8|2
1615805250000|2021-03-15 10:47:30|2354.3|2354|2354.4|2354.1|2354.4|2354.1|2354.2|2353.9|6
1615805260000|2021-03-15 10:47:40|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|4
1615805270000|2021-03-15 10:47:50|||||||||2
1615805290000|2021-03-15 10:48:10|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2
1615805300000|2021-03-15 10:48:20|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|57
1615805310000|2021-03-15 10:48:30|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|1
1615805320000|2021-03-15 10:48:40|2354.1|2353.8|2354.2|2353.9|2354.2|2353.9|2354.1|2353.8|4
1615805330000|2021-03-15 10:48:50|2354.3|2354|2354.2|2353.9|2354.3|2354|2353.9|2353.6|21
1615805340000|2021-03-15 10:49:00|2354|2353.7|2354.2|2353.9|2354.2|2353.9|2354|2353.7|4
1615805350000|2021-03-15 10:49:10|2353.8|2353.5|2353.6|2353.3|2353.8|2353.5|2353.6|2353.3|6
1615805360000|2021-03-15 10:49:20|2353.5|2353.2|2353.8|2353.5|2353.8|2353.5|2353.5|2353.2|4
1615805370000|2021-03-15 10:49:30|2353.7|2353.4|2352.9|2352.6|2353.7|2353.4|2352.9|2352.6|10
1615805380000|2021-03-15 10:49:40|2353|2352.7|2353.3|2353|2353.4|2353.1|2353|2352.7|4
1615805390000|2021-03-15 10:49:50|2353.5|2353.2|2353|2352.7|2353.5|2353.2|2353|2352.7|8
1615805400000|2021-03-15 10:50:00|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615805410000|2021-03-15 10:50:10|2353|2352.7|2352.9|2352.6|2353|2352.7|2352.9|2352.6|3
1615805420000|2021-03-15 10:50:20|2353|2352.7|2352.5|2352.2|2353|2352.7|2352.5|2352.2|10
1615805430000|2021-03-15 10:50:30|||||||||11
1615805440000|2021-03-15 10:50:40|2352.4|2352.1|2352.4|2352.1|2352.7|2352.4|2352.4|2352.1|4
1615805450000|2021-03-15 10:50:50|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|29
1615805460000|2021-03-15 10:51:00|2352.8|2352.5|2351.9|2351.6|2352.8|2352.5|2351.9|2351.6|36
1615805470000|2021-03-15 10:51:10|2352.1|2351.8|2352|2351.7|2352.1|2351.8|2352|2351.7|10
1615805480000|2021-03-15 10:51:20|2352.1|2351.8|2351.7|2351.4|2352.1|2351.8|2351.7|2351.4|6
1615805490000|2021-03-15 10:51:30|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2
1615805510000|2021-03-15 10:51:50|2351.8|2351.5|2351.8|2351.5|2351.9|2351.6|2351.7|2351.4|28
1615805520000|2021-03-15 10:52:00|||||||||13
1615805550000|2021-03-15 10:52:30|2352|2351.7|2351.8|2351.5|2352|2351.7|2351.8|2351.5|2
1615805560000|2021-03-15 10:52:40|2351.9|2351.6|2351.8|2351.5|2351.9|2351.6|2351.8|2351.5|27
1615805570000|2021-03-15 10:52:50|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|8
1615805580000|2021-03-15 10:53:00|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|7
1615805590000|2021-03-15 10:53:10|||||||||5
1615805600000|2021-03-15 10:53:20|2351.2|2350.9|2351.8|2351.5|2351.8|2351.5|2350.8|2350.5|36
1615805610000|2021-03-15 10:53:30|2351.9|2351.6|2351.6|2351.3|2351.9|2351.6|2351.6|2351.3|8
1615805620000|2021-03-15 10:53:40|2351.7|2351.4|2351.6|2351.3|2351.7|2351.4|2351.6|2351.3|4
1615805630000|2021-03-15 10:53:50|2351.7|2351.4|2351.5|2351.2|2351.7|2351.4|2351.4|2351.1|19
1615805640000|2021-03-15 10:54:00|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|9
1615805660000|2021-03-15 10:54:20|||||||||2
1615805670000|2021-03-15 10:54:30|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615805680000|2021-03-15 10:54:40|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|14
1615805690000|2021-03-15 10:54:50|2350.1|2349.8|2349.9|2349.6|2350.1|2349.8|2349.9|2349.6|24
1615805700000|2021-03-15 10:55:00|2350|2349.7|2350|2349.7|2350.1|2349.8|2349.8|2349.5|36
1615805710000|2021-03-15 10:55:10|2350.1|2349.8|2348.3|2348|2350.1|2349.8|2348.3|2348|138
1615805720000|2021-03-15 10:55:20|2348.4|2348.1|2348.2|2347.9|2348.4|2348.1|2348.2|2347.9|9
1615805730000|2021-03-15 10:55:30|2348.3|2348|2348.3|2348|2348.4|2348.1|2348.3|2348|8
1615805740000|2021-03-15 10:55:40|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2347.8|2347.5|20
1615805750000|2021-03-15 10:55:50|2348|2347.7|2347.9|2347.6|2348|2347.7|2347.8|2347.5|18
1615805760000|2021-03-15 10:56:00|2348|2347.7|2347.5|2347.2|2348|2347.7|2347.5|2347.2|46
1615805770000|2021-03-15 10:56:10|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|5
1615805780000|2021-03-15 10:56:20|2347.4|2347.1|2347.5|2347.2|2347.5|2347.2|2347.1|2346.8|31
1615805790000|2021-03-15 10:56:30|2347.4|2347.1|2347.3|2347|2347.4|2347.1|2347.3|2347|13
1615805800000|2021-03-15 10:56:40|2347.4|2347.1|2347.8|2347.5|2347.8|2347.5|2347.4|2347.1|110
1615805810000|2021-03-15 10:56:50|2348.1|2347.8|2348.3|2348|2348.3|2348|2348.1|2347.8|15
1615805820000|2021-03-15 10:57:00|2349.3|2349|2349.8|2349.5|2350|2349.7|2349.3|2349|21
1615805830000|2021-03-15 10:57:10|2349.9|2349.6|2350.1|2349.8|2350.1|2349.8|2349.9|2349.6|3
1615805840000|2021-03-15 10:57:20|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|3
1615805850000|2021-03-15 10:57:30|2350.7|2350.4|2350.4|2350.1|2350.7|2350.4|2350.4|2350.1|18
1615805860000|2021-03-15 10:57:40|2350.5|2350.2|2350.4|2350.1|2350.5|2350.2|2350.2|2349.9|8
1615805870000|2021-03-15 10:57:50|2349.9|2349.6|2349.6|2349.3|2349.9|2349.6|2349.6|2349.3|13
1615805880000|2021-03-15 10:58:00|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|3
1615805890000|2021-03-15 10:58:10|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|1
1615805900000|2021-03-15 10:58:20|2350.7|2350.4|2350.9|2350.6|2350.9|2350.6|2350.7|2350.4|2
1615805910000|2021-03-15 10:58:30|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|2
1615805930000|2021-03-15 10:58:50|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|1
1615805940000|2021-03-15 10:59:00|2351.1|2350.8|2351.3|2351|2351.3|2351|2351.1|2350.8|9
1615805960000|2021-03-15 10:59:20|2351.4|2351.1|2351.5|2351.2|2351.5|2351.2|2351.4|2351.1|5
1615805970000|2021-03-15 10:59:30|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|2
1615805980000|2021-03-15 10:59:40|2351.4|2351.1|2351.5|2351.2|2351.5|2351.2|2351.4|2351.1|9
1615806000000|2021-03-15 11:00:00|2351.2|2350.9|2351.5|2351.2|2351.6|2351.3|2351.1|2350.8|44
1615806020000|2021-03-15 11:00:20|2351|2350.7|2350.1|2349.8|2351|2350.7|2350.1|2349.8|6
1615806040000|2021-03-15 11:00:40|2349.8|2349.5|2350.1|2349.8|2350.1|2349.8|2349.7|2349.4|7
1615806050000|2021-03-15 11:00:50|2350.2|2349.9|2350.3|2350|2350.6|2350.3|2350.2|2349.9|16
1615806060000|2021-03-15 11:01:00|2350.4|2350.1|2350.5|2350.2|2350.5|2350.2|2350.4|2350.1|2
1615806070000|2021-03-15 11:01:10|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2
1615806090000|2021-03-15 11:01:30|2351.1|2350.8|2351|2350.7|2351.1|2350.8|2350.6|2350.3|17
1615806110000|2021-03-15 11:01:50|2350.3|2350|2350.6|2350.3|2350.6|2350.3|2350.3|2350|6
1615806130000|2021-03-15 11:02:10|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|1
1615806140000|2021-03-15 11:02:20|||||||||1
1615806170000|2021-03-15 11:02:50|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|1
1615806190000|2021-03-15 11:03:10|2350.5|2350.2|2350.4|2350.1|2350.5|2350.2|2350.4|2350.1|2
1615806200000|2021-03-15 11:03:20|2350|2349.7|2350.1|2349.8|2350.1|2349.8|2349.6|2349.3|13
1615806210000|2021-03-15 11:03:30|2350.4|2350.1|2350.5|2350.2|2350.5|2350.2|2350.4|2350.1|4
1615806220000|2021-03-15 11:03:40|||||||||1
1615806230000|2021-03-15 11:03:50|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615806240000|2021-03-15 11:04:00|2350.1|2349.8|2350|2349.7|2350.1|2349.8|2350|2349.7|3
1615806250000|2021-03-15 11:04:10|2350.4|2350.1|2350.3|2350|2350.4|2350.1|2350.3|2350|4
1615806260000|2021-03-15 11:04:20|2350.4|2350.1|2350.3|2350|2350.4|2350.1|2350.1|2349.8|73
1615806270000|2021-03-15 11:04:30|2350.2|2349.9|2350.3|2350|2350.3|2350|2350.2|2349.9|16
1615806280000|2021-03-15 11:04:40|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|3
1615806290000|2021-03-15 11:04:50|||||||||3
1615806300000|2021-03-15 11:05:00|2350.1|2349.8|2349.9|2349.6|2350.1|2349.8|2349.9|2349.6|5
1615806310000|2021-03-15 11:05:10|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|9
1615806330000|2021-03-15 11:05:30|2349.5|2349.2|2349.4|2349.1|2349.5|2349.2|2349.4|2349.1|18
1615806340000|2021-03-15 11:05:40|2349.6|2349.3|2349.5|2349.2|2349.8|2349.5|2349.4|2349.1|16
1615806350000|2021-03-15 11:05:50|2349.2|2348.9|2349.1|2348.8|2349.2|2348.9|2349.1|2348.8|13
1615806360000|2021-03-15 11:06:00|2349|2348.7|2349.2|2348.9|2349.4|2349.1|2349|2348.7|6
1615806370000|2021-03-15 11:06:10|2349.4|2349.1|2348.8|2348.5|2349.4|2349.1|2348.8|2348.5|9
1615806380000|2021-03-15 11:06:20|2348.9|2348.6|2348.7|2348.4|2349|2348.7|2348.5|2348.2|13
1615806390000|2021-03-15 11:06:30|2348.2|2347.9|2347.9|2347.6|2348.2|2347.9|2347.9|2347.6|15
1615806400000|2021-03-15 11:06:40|2348.2|2347.9|2348.1|2347.8|2348.2|2347.9|2348|2347.7|49
1615806410000|2021-03-15 11:06:50|2348|2347.7|2348.2|2347.9|2348.2|2347.9|2347.9|2347.6|5
1615806420000|2021-03-15 11:07:00|||||||||3
1615806430000|2021-03-15 11:07:10|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|10
1615806440000|2021-03-15 11:07:20|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|9
1615806460000|2021-03-15 11:07:40|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2
1615806470000|2021-03-15 11:07:50|2348.6|2348.3|2348.8|2348.5|2348.8|2348.5|2348.6|2348.3|16
1615806480000|2021-03-15 11:08:00|2349.3|2349|2349.5|2349.2|2349.6|2349.3|2349.2|2348.9|6
1615806500000|2021-03-15 11:08:20|2349.7|2349.4|2349.8|2349.5|2349.8|2349.5|2349.7|2349.4|12
1615806510000|2021-03-15 11:08:30|2350|2349.7|2349.7|2349.4|2350|2349.7|2349.7|2349.4|12
1615806530000|2021-03-15 11:08:50|2350.1|2349.8|2350.4|2350.1|2350.4|2350.1|2350.1|2349.8|3
1615806540000|2021-03-15 11:09:00|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615806550000|2021-03-15 11:09:10|2350.6|2350.3|2350.8|2350.5|2350.8|2350.5|2350.6|2350.3|2
1615806560000|2021-03-15 11:09:20|||||||||1
1615806570000|2021-03-15 11:09:30|2350.3|2350|2350.4|2350.1|2350.4|2350.1|2350.1|2349.8|5
1615806590000|2021-03-15 11:09:50|2350.2|2349.9|2350.2|2349.9|2350.3|2350|2350.1|2349.8|10
1615806600000|2021-03-15 11:10:00|2349.9|2349.6|2349.7|2349.4|2349.9|2349.6|2349.7|2349.4|11
1615806610000|2021-03-15 11:10:10|2349.5|2349.2|2349.3|2349|2349.7|2349.4|2349.3|2349|14
1615806620000|2021-03-15 11:10:20|2349.2|2348.9|2349.5|2349.2|2349.5|2349.2|2348.9|2348.6|12
1615806630000|2021-03-15 11:10:30|2348.8|2348.5|2348.4|2348.1|2348.8|2348.5|2348.1|2347.8|12
1615806640000|2021-03-15 11:10:40|2348.2|2347.9|2347.9|2347.6|2348.3|2348|2347.9|2347.6|31
1615806650000|2021-03-15 11:10:50|2348.1|2347.8|2347.5|2347.2|2348.1|2347.8|2347.5|2347.2|18
1615806660000|2021-03-15 11:11:00|2347.7|2347.4|2347.5|2347.2|2347.7|2347.4|2347.5|2347.2|5
1615806670000|2021-03-15 11:11:10|2347.7|2347.4|2347.5|2347.2|2347.7|2347.4|2347.4|2347.1|21
1615806680000|2021-03-15 11:11:20|2347.9|2347.6|2347.7|2347.4|2347.9|2347.6|2347.7|2347.4|6
1615806690000|2021-03-15 11:11:30|2347.6|2347.3|2347.2|2346.9|2347.6|2347.3|2347.2|2346.9|29
1615806700000|2021-03-15 11:11:40|2347.4|2347.1|2347|2346.7|2347.4|2347.1|2347|2346.7|13
1615806710000|2021-03-15 11:11:50|2346.8|2346.5|2347.4|2347.1|2347.4|2347.1|2346.8|2346.5|22
1615806720000|2021-03-15 11:12:00|2347.5|2347.2|2347.5|2347.2|2347.6|2347.3|2347.5|2347.2|4
1615806730000|2021-03-15 11:12:10|2347.8|2347.5|2348.1|2347.8|2348.1|2347.8|2347.8|2347.5|9
1615806740000|2021-03-15 11:12:20|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|5
1615806750000|2021-03-15 11:12:30|||||||||3
1615806770000|2021-03-15 11:12:50|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|9
1615806780000|2021-03-15 11:13:00|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2
1615806790000|2021-03-15 11:13:10|2349|2348.7|2348.8|2348.5|2349|2348.7|2348.8|2348.5|3
1615806800000|2021-03-15 11:13:20|2348.5|2348.2|2348.4|2348.1|2348.5|2348.2|2348.4|2348.1|4
1615806820000|2021-03-15 11:13:40|2348.3|2348|2348.2|2347.9|2348.3|2348|2348.2|2347.9|2
1615806830000|2021-03-15 11:13:50|2347.8|2347.5|2348.1|2347.8|2348.1|2347.8|2347.8|2347.5|15
1615806840000|2021-03-15 11:14:00|||||||||46
1615806850000|2021-03-15 11:14:10|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|5
1615806860000|2021-03-15 11:14:20|2348.2|2347.9|2348.1|2347.8|2348.4|2348.1|2348.1|2347.8|43
1615806870000|2021-03-15 11:14:30|2348|2347.7|2347.8|2347.5|2348|2347.7|2347.8|2347.5|19
1615806890000|2021-03-15 11:14:50|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|3
1615806900000|2021-03-15 11:15:00|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|2347.4|2347.1|7
1615806920000|2021-03-15 11:15:20|2348|2347.7|2348|2347.7|2348|2347.7|2348|2347.7|2
1615806940000|2021-03-15 11:15:40|||||||||6
1615806950000|2021-03-15 11:15:50|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|1
1615806960000|2021-03-15 11:16:00|2348.1|2347.8|2347.8|2347.5|2348.1|2347.8|2347.8|2347.5|7
1615806970000|2021-03-15 11:16:10|||||||||1
1615806990000|2021-03-15 11:16:30|||||||||104
1615807000000|2021-03-15 11:16:40|2347.6|2347.3|2348|2347.7|2348|2347.7|2347.6|2347.3|7
1615807010000|2021-03-15 11:16:50|2347.8|2347.5|2347.7|2347.4|2347.9|2347.6|2347.7|2347.4|8
1615807020000|2021-03-15 11:17:00|2347.9|2347.6|2348.1|2347.8|2348.1|2347.8|2347.9|2347.6|4
1615807030000|2021-03-15 11:17:10|2348|2347.7|2348|2347.7|2348|2347.7|2348|2347.7|3
1615807040000|2021-03-15 11:17:20|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2
1615807050000|2021-03-15 11:17:30|2348.1|2347.8|2348|2347.7|2348.1|2347.8|2348|2347.7|9
1615807060000|2021-03-15 11:17:40|2348.2|2347.9|2348.9|2348.6|2348.9|2348.6|2348.1|2347.8|42
1615807070000|2021-03-15 11:17:50|2348.6|2348.3|2348.7|2348.4|2348.7|2348.4|2348.6|2348.3|13
1615807080000|2021-03-15 11:18:00|2348.8|2348.5|2348.9|2348.6|2348.9|2348.6|2348.7|2348.4|10
1615807100000|2021-03-15 11:18:20|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|2
1615807110000|2021-03-15 11:18:30|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|4
1615807120000|2021-03-15 11:18:40|2349|2348.7|2348.6|2348.3|2349|2348.7|2348.6|2348.3|9
1615807130000|2021-03-15 11:18:50|2348.8|2348.5|2348.5|2348.2|2349|2348.7|2348.5|2348.2|29
1615807140000|2021-03-15 11:19:00|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|1
1615807160000|2021-03-15 11:19:20|2348.7|2348.4|2348.6|2348.3|2348.7|2348.4|2348.4|2348.1|3
1615807170000|2021-03-15 11:19:30|2348.4|2348.1|2348.3|2348|2348.4|2348.1|2348.3|2348|3
1615807180000|2021-03-15 11:19:40|2348.6|2348.3|2348.4|2348.1|2348.6|2348.3|2348.4|2348.1|6
1615807190000|2021-03-15 11:19:50|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|9
1615807200000|2021-03-15 11:20:00|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2
1615807210000|2021-03-15 11:20:10|2348.5|2348.2|2348.4|2348.1|2348.5|2348.2|2348.3|2348|10
1615807220000|2021-03-15 11:20:20|2348.3|2348|2347.9|2347.6|2348.3|2348|2347.9|2347.6|8
1615807240000|2021-03-15 11:20:40|2348.2|2347.9|2347.5|2347.2|2348.2|2347.9|2347.5|2347.2|12
1615807250000|2021-03-15 11:20:50|2347.2|2346.9|2347.4|2347.1|2347.5|2347.2|2347.2|2346.9|179
1615807260000|2021-03-15 11:21:00|2347.5|2347.2|2347.3|2347|2347.5|2347.2|2346.9|2346.6|50
1615807270000|2021-03-15 11:21:10|2346.7|2346.4|2346.9|2346.6|2347.2|2346.9|2346.7|2346.4|13
1615807280000|2021-03-15 11:21:20|2347|2346.7|2346.8|2346.5|2347|2346.7|2346.8|2346.5|4
1615807290000|2021-03-15 11:21:30|2346.7|2346.4|2346.8|2346.5|2346.8|2346.5|2346.6|2346.3|12
1615807300000|2021-03-15 11:21:40|2346.9|2346.6|2346.9|2346.6|2346.9|2346.6|2346.9|2346.6|2
1615807320000|2021-03-15 11:22:00|2346.8|2346.5|2346.6|2346.3|2346.8|2346.5|2346.4|2346.1|19
1615807330000|2021-03-15 11:22:10|2346.3|2346|2346.5|2346.2|2346.5|2346.2|2346.3|2346|12
1615807340000|2021-03-15 11:22:20|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|8
1615807350000|2021-03-15 11:22:30|2347|2346.7|2347|2346.7|2347|2346.7|2347|2346.7|3
1615807370000|2021-03-15 11:22:50|2347.3|2347|2347|2346.7|2347.3|2347|2347|2346.7|8
1615807400000|2021-03-15 11:23:20|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2
1615807410000|2021-03-15 11:23:30|2347|2346.7|2347|2346.7|2347|2346.7|2347|2346.7|1
1615807430000|2021-03-15 11:23:50|2346.9|2346.6|2346.9|2346.6|2346.9|2346.6|2346.9|2346.6|95
1615807440000|2021-03-15 11:24:00|2346.7|2346.4|2346.8|2346.5|2346.8|2346.5|2346.6|2346.3|10
1615807460000|2021-03-15 11:24:20|||||||||1
1615807470000|2021-03-15 11:24:30|2346.6|2346.3|2346.5|2346.2|2346.6|2346.3|2346.4|2346.1|24
1615807480000|2021-03-15 11:24:40|2346.1|2345.8|2345.8|2345.5|2346.1|2345.8|2345.8|2345.5|27
1615807490000|2021-03-15 11:24:50|2346|2345.7|2345.8|2345.5|2346|2345.7|2345.8|2345.5|8
1615807500000|2021-03-15 11:25:00|2345.9|2345.6|2345.5|2345.2|2345.9|2345.6|2345.2|2344.9|25
1615807510000|2021-03-15 11:25:10|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|15
1615807540000|2021-03-15 11:25:40|2345.5|2345.2|2345.4|2345.1|2345.5|2345.2|2345.4|2345.1|6
1615807550000|2021-03-15 11:25:50|||||||||4
1615807560000|2021-03-15 11:26:00|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|9
1615807570000|2021-03-15 11:26:10|2345.4|2345.1|2345.8|2345.5|2345.8|2345.5|2345.4|2345.1|11
1615807580000|2021-03-15 11:26:20|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|2
1615807590000|2021-03-15 11:26:30|2345.9|2345.6|2345.7|2345.4|2346|2345.7|2345.7|2345.4|14
1615807610000|2021-03-15 11:26:50|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|1
1615807620000|2021-03-15 11:27:00|2345.3|2345|2345.6|2345.3|2345.6|2345.3|2345.3|2345|5
1615807640000|2021-03-15 11:27:20|2345.5|2345.2|2345.7|2345.4|2345.7|2345.4|2345.5|2345.2|2
1615807660000|2021-03-15 11:27:40|2345.1|2344.8|2345|2344.7|2345.3|2345|2345|2344.7|16
1615807670000|2021-03-15 11:27:50|||||||||1
1615807680000|2021-03-15 11:28:00|2345.1|2344.8|2344.9|2344.6|2345.1|2344.8|2344.9|2344.6|46
1615807690000|2021-03-15 11:28:10|2345.1|2344.8|2345|2344.7|2345.1|2344.8|2344.9|2344.6|5
1615807700000|2021-03-15 11:28:20|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2
1615807710000|2021-03-15 11:28:30|2345.2|2344.9|2345.4|2345.1|2345.4|2345.1|2345.2|2344.9|11
1615807730000|2021-03-15 11:28:50|2345.5|2345.2|2344.9|2344.6|2345.5|2345.2|2344.9|2344.6|39
1615807740000|2021-03-15 11:29:00|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|116
1615807760000|2021-03-15 11:29:20|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|18
1615807780000|2021-03-15 11:29:40|||||||||6
1615807790000|2021-03-15 11:29:50|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|60
1615807800000|2021-03-15 11:30:00|2345.4|2345.1|2345.5|2345.2|2345.6|2345.3|2345.2|2344.9|797
1615807810000|2021-03-15 11:30:10|2345.7|2345.4|2346.5|2346.2|2346.5|2346.2|2345.7|2345.4|36
1615807820000|2021-03-15 11:30:20|2346.6|2346.3|2347.7|2347.4|2347.8|2347.5|2346.6|2346.3|76
1615807830000|2021-03-15 11:30:30|2347.3|2347|2347.2|2346.9|2347.3|2347|2347.2|2346.9|7
1615807840000|2021-03-15 11:30:40|2347.3|2347|2347.4|2347.1|2347.4|2347.1|2347.3|2347|11
1615807850000|2021-03-15 11:30:50|2347.5|2347.2|2347.2|2346.9|2347.5|2347.2|2347.2|2346.9|14
1615807860000|2021-03-15 11:31:00|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2347|2346.7|30
1615807870000|2021-03-15 11:31:10|2347.4|2347.1|2347.4|2347.1|2347.4|2347.1|2347.4|2347.1|3
1615807880000|2021-03-15 11:31:20|2347|2346.7|2347.1|2346.8|2347.1|2346.8|2346.9|2346.6|66
1615807910000|2021-03-15 11:31:50|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|5
1615807920000|2021-03-15 11:32:00|2347.3|2347|2347.3|2347|2347.3|2347|2347.3|2347|4
1615807930000|2021-03-15 11:32:10|2347.1|2346.8|2346.7|2346.4|2347.1|2346.8|2346.7|2346.4|10
1615807940000|2021-03-15 11:32:20|2347|2346.7|2347|2346.7|2347|2346.7|2347|2346.7|2
1615807950000|2021-03-15 11:32:30|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|7
1615807960000|2021-03-15 11:32:40|2347|2346.7|2347|2346.7|2347|2346.7|2347|2346.7|1
1615807970000|2021-03-15 11:32:50|2347.3|2347|2347.3|2347|2347.3|2347|2347.3|2347|1
1615807990000|2021-03-15 11:33:10|2346.8|2346.5|2346.2|2345.9|2346.8|2346.5|2346.2|2345.9|59
1615808000000|2021-03-15 11:33:20|2346.3|2346|2346.2|2345.9|2346.3|2346|2346.2|2345.9|4
1615808020000|2021-03-15 11:33:40|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.8|2345.5|57
1615808030000|2021-03-15 11:33:50|2345.7|2345.4|2346|2345.7|2346|2345.7|2345.7|2345.4|5
1615808040000|2021-03-15 11:34:00|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|6
1615808050000|2021-03-15 11:34:10|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|6
1615808060000|2021-03-15 11:34:20|2345.7|2345.4|2345.8|2345.5|2345.8|2345.5|2345.7|2345.4|6
1615808080000|2021-03-15 11:34:40|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|3
1615808090000|2021-03-15 11:34:50|2345.9|2345.6|2345.4|2345.1|2345.9|2345.6|2345.3|2345|59
1615808100000|2021-03-15 11:35:00|2345.7|2345.4|2345.8|2345.5|2345.8|2345.5|2345.7|2345.4|5
1615808110000|2021-03-15 11:35:10|2345.7|2345.4|2345.4|2345.1|2345.7|2345.4|2345.4|2345.1|2
1615808120000|2021-03-15 11:35:20|2345.3|2345|2345.3|2345|2345.3|2345|2345|2344.7|13
1615808130000|2021-03-15 11:35:30|2345.2|2344.9|2345.4|2345.1|2345.6|2345.3|2345.2|2344.9|7
1615808140000|2021-03-15 11:35:40|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|1
1615808150000|2021-03-15 11:35:50|2345.2|2344.9|2345.4|2345.1|2345.4|2345.1|2345|2344.7|22
1615808160000|2021-03-15 11:36:00|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|4
1615808180000|2021-03-15 11:36:20|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|6
1615808190000|2021-03-15 11:36:30|||||||||2
1615808200000|2021-03-15 11:36:40|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|1
1615808210000|2021-03-15 11:36:50|2345.4|2345.1|2345.6|2345.3|2345.6|2345.3|2345.4|2345.1|3
1615808220000|2021-03-15 11:37:00|||||||||6
1615808230000|2021-03-15 11:37:10|2345.3|2345|2345.5|2345.2|2345.5|2345.2|2345.3|2345|8
1615808240000|2021-03-15 11:37:20|||||||||1
1615808260000|2021-03-15 11:37:40|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|3
1615808270000|2021-03-15 11:37:50|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|4
1615808280000|2021-03-15 11:38:00|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|1
1615808290000|2021-03-15 11:38:10|2345.2|2344.9|2345.4|2345.1|2345.4|2345.1|2345.2|2344.9|6
1615808300000|2021-03-15 11:38:20|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|12
1615808310000|2021-03-15 11:38:30|2345.3|2345|2345.4|2345.1|2345.5|2345.2|2345.3|2345|10
1615808330000|2021-03-15 11:38:50|2345.6|2345.3|2345.3|2345|2345.6|2345.3|2345.3|2345|17
1615808340000|2021-03-15 11:39:00|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2
1615808350000|2021-03-15 11:39:10|2345.4|2345.1|2345.4|2345.1|2345.7|2345.4|2345.4|2345.1|9
1615808360000|2021-03-15 11:39:20|||||||||4
1615808390000|2021-03-15 11:39:50|2344.6|2344.3|2344.5|2344.2|2344.7|2344.4|2344.5|2344.2|37
1615808400000|2021-03-15 11:40:00|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|29
1615808410000|2021-03-15 11:40:10|2344.2|2343.9|2344.3|2344|2344.5|2344.2|2344.2|2343.9|5
1615808420000|2021-03-15 11:40:20|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|13
1615808430000|2021-03-15 11:40:30|2344.8|2344.5|2345.1|2344.8|2345.2|2344.9|2344.8|2344.5|11
1615808440000|2021-03-15 11:40:40|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|8
1615808450000|2021-03-15 11:40:50|||||||||1
1615808460000|2021-03-15 11:41:00|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|1
1615808480000|2021-03-15 11:41:20|2345|2344.7|2344.6|2344.3|2345|2344.7|2344.5|2344.2|22
1615808490000|2021-03-15 11:41:30|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|1
1615808510000|2021-03-15 11:41:50|2344.2|2343.9|2344.4|2344.1|2344.4|2344.1|2344.2|2343.9|2
1615808520000|2021-03-15 11:42:00|2344.6|2344.3|2344.8|2344.5|2344.8|2344.5|2344.6|2344.3|36
1615808540000|2021-03-15 11:42:20|2344.9|2344.6|2344.5|2344.2|2344.9|2344.6|2344.5|2344.2|2
1615808550000|2021-03-15 11:42:30|2344.8|2344.5|2344.9|2344.6|2345|2344.7|2344.8|2344.5|16
1615808560000|2021-03-15 11:42:40|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|1
1615808570000|2021-03-15 11:42:50|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|2
1615808610000|2021-03-15 11:43:30|2344.2|2343.9|2344.7|2344.4|2344.7|2344.4|2344.2|2343.9|10
1615808620000|2021-03-15 11:43:40|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|7
1615808630000|2021-03-15 11:43:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|1
1615808640000|2021-03-15 11:44:00|2345.1|2344.8|2345.3|2345|2345.3|2345|2345.1|2344.8|3
1615808650000|2021-03-15 11:44:10|2345.2|2344.9|2345.6|2345.3|2345.7|2345.4|2345.2|2344.9|24
1615808660000|2021-03-15 11:44:20|2345.5|2345.2|2345.7|2345.4|2345.7|2345.4|2345.5|2345.2|3
1615808670000|2021-03-15 11:44:30|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|143
1615808680000|2021-03-15 11:44:40|||||||||19
1615808690000|2021-03-15 11:44:50|||||||||2
1615808700000|2021-03-15 11:45:00|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|9
1615808710000|2021-03-15 11:45:10|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|36
1615808730000|2021-03-15 11:45:30|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|1
1615808740000|2021-03-15 11:45:40|2345|2344.7|2345.8|2345.5|2345.8|2345.5|2345|2344.7|27
1615808760000|2021-03-15 11:46:00|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|1
1615808770000|2021-03-15 11:46:10|||||||||44
1615808780000|2021-03-15 11:46:20|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.8|2345.5|8
1615808790000|2021-03-15 11:46:30|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2
1615808800000|2021-03-15 11:46:40|||||||||1
1615808820000|2021-03-15 11:47:00|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|3
1615808830000|2021-03-15 11:47:10|||||||||4
1615808840000|2021-03-15 11:47:20|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|46
1615808860000|2021-03-15 11:47:40|2345.5|2345.2|2345.7|2345.4|2345.7|2345.4|2345.4|2345.1|6
1615808870000|2021-03-15 11:47:50|2345.4|2345.1|2345.3|2345|2345.4|2345.1|2345.3|2345|32
1615808880000|2021-03-15 11:48:00|2345.5|2345.2|2345.3|2345|2345.5|2345.2|2345.3|2345|7
1615808890000|2021-03-15 11:48:10|2345.5|2345.2|2345.6|2345.3|2345.6|2345.3|2345.4|2345.1|61
1615808900000|2021-03-15 11:48:20|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|6
1615808910000|2021-03-15 11:48:30|||||||||67
1615808920000|2021-03-15 11:48:40|2345.1|2344.8|2345.4|2345.1|2345.4|2345.1|2345.1|2344.8|16
1615808930000|2021-03-15 11:48:50|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|2
1615808940000|2021-03-15 11:49:00|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2
1615808950000|2021-03-15 11:49:10|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|5
1615808960000|2021-03-15 11:49:20|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|4
1615808970000|2021-03-15 11:49:30|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|3
1615808980000|2021-03-15 11:49:40|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|11
1615809000000|2021-03-15 11:50:00|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|1
1615809030000|2021-03-15 11:50:30|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2
1615809040000|2021-03-15 11:50:40|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2
1615809060000|2021-03-15 11:51:00|2345.1|2344.8|2345|2344.7|2345.1|2344.8|2345|2344.7|10
1615809070000|2021-03-15 11:51:10|2344.8|2344.5|2344.6|2344.3|2344.9|2344.6|2344.6|2344.3|8
1615809080000|2021-03-15 11:51:20|2344.9|2344.6|2344.6|2344.3|2344.9|2344.6|2344.6|2344.3|9
1615809090000|2021-03-15 11:51:30|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|4
1615809100000|2021-03-15 11:51:40|||||||||1
1615809110000|2021-03-15 11:51:50|2345.1|2344.8|2345.2|2344.9|2345.2|2344.9|2345.1|2344.8|11
1615809120000|2021-03-15 11:52:00|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|1
1615809130000|2021-03-15 11:52:10|2345.3|2345|2345|2344.7|2345.3|2345|2345|2344.7|35
1615809140000|2021-03-15 11:52:20|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|13
1615809160000|2021-03-15 11:52:40|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2344.8|2344.5|14
1615809170000|2021-03-15 11:52:50|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2
1615809180000|2021-03-15 11:53:00|2344.8|2344.5|2345.1|2344.8|2345.1|2344.8|2344.8|2344.5|2
1615809200000|2021-03-15 11:53:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|8
1615809210000|2021-03-15 11:53:30|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|3
1615809220000|2021-03-15 11:53:40|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|1
1615809250000|2021-03-15 11:54:10|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|1
1615809290000|2021-03-15 11:54:50|2344.7|2344.4|2344.6|2344.3|2344.8|2344.5|2344.6|2344.3|21
1615809300000|2021-03-15 11:55:00|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|4
1615809310000|2021-03-15 11:55:10|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|1
1615809340000|2021-03-15 11:55:40|2344.8|2344.5|2345|2344.7|2345|2344.7|2344.8|2344.5|4
1615809360000|2021-03-15 11:56:00|2344.7|2344.4|2345.1|2344.8|2345.1|2344.8|2344.7|2344.4|2
1615809370000|2021-03-15 11:56:10|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|2
1615809380000|2021-03-15 11:56:20|2345.2|2344.9|2345.1|2344.8|2345.3|2345|2345.1|2344.8|17
1615809390000|2021-03-15 11:56:30|2345.3|2345|2345.3|2345|2345.3|2345|2345.2|2344.9|3
1615809400000|2021-03-15 11:56:40|||||||||2
1615809420000|2021-03-15 11:57:00|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|2
1615809430000|2021-03-15 11:57:10|2344.9|2344.6|2345.1|2344.8|2345.2|2344.9|2344.9|2344.6|245
1615809440000|2021-03-15 11:57:20|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|1
1615809450000|2021-03-15 11:57:30|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|231
1615809460000|2021-03-15 11:57:40|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|3
1615809470000|2021-03-15 11:57:50|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|4
1615809510000|2021-03-15 11:58:30|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|8
1615809520000|2021-03-15 11:58:40|2345.3|2345|2345.4|2345.1|2345.4|2345.1|2345.3|2345|3
1615809530000|2021-03-15 11:58:50|2345.5|2345.2|2345.7|2345.4|2345.7|2345.4|2345.5|2345.2|2
1615809540000|2021-03-15 11:59:00|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|1
1615809550000|2021-03-15 11:59:10|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|5
1615809560000|2021-03-15 11:59:20|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|4
1615809570000|2021-03-15 11:59:30|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|3
1615809580000|2021-03-15 11:59:40|2345.4|2345.1|2345.6|2345.3|2345.6|2345.3|2345.4|2345.1|9
1615809590000|2021-03-15 11:59:50|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|7
1615809600000|2021-03-15 12:00:00|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2
1615809610000|2021-03-15 12:00:10|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2
1615809620000|2021-03-15 12:00:20|||||||||4
1615809630000|2021-03-15 12:00:30|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|1
1615809640000|2021-03-15 12:00:40|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|8
1615809650000|2021-03-15 12:00:50|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|11
1615809660000|2021-03-15 12:01:00|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|3
1615809690000|2021-03-15 12:01:30|2345.1|2344.8|2345.5|2345.2|2345.5|2345.2|2345.1|2344.8|3
1615809700000|2021-03-15 12:01:40|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2
1615809710000|2021-03-15 12:01:50|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|9
1615809720000|2021-03-15 12:02:00|2345.1|2344.8|2345.1|2344.8|2345.3|2345|2345.1|2344.8|6
1615809730000|2021-03-15 12:02:10|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|9
1615809740000|2021-03-15 12:02:20|2345.3|2345|2345.5|2345.2|2345.5|2345.2|2345.3|2345|7
1615809750000|2021-03-15 12:02:30|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|4
1615809760000|2021-03-15 12:02:40|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|1
1615809770000|2021-03-15 12:02:50|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|2
1615809780000|2021-03-15 12:03:00|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|1
1615809790000|2021-03-15 12:03:10|||||||||6
1615809800000|2021-03-15 12:03:20|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.5|2344.2|6
1615809810000|2021-03-15 12:03:30|2344.3|2344|2344.3|2344|2344.6|2344.3|2344.3|2344|18
1615809820000|2021-03-15 12:03:40|2344.1|2343.8|2343.8|2343.5|2344.2|2343.9|2343.8|2343.5|14
1615809830000|2021-03-15 12:03:50|2343.7|2343.4|2343.9|2343.6|2344|2343.7|2343.7|2343.4|11
1615809840000|2021-03-15 12:04:00|2344|2343.7|2343.9|2343.6|2344|2343.7|2343.9|2343.6|4
1615809850000|2021-03-15 12:04:10|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2
1615809860000|2021-03-15 12:04:20|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|1
1615809870000|2021-03-15 12:04:30|2344.2|2343.9|2343.9|2343.6|2344.2|2343.9|2343.9|2343.6|7
1615809880000|2021-03-15 12:04:40|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|3
1615809890000|2021-03-15 12:04:50|2343.8|2343.5|2344|2343.7|2344.1|2343.8|2343.8|2343.5|7
1615809900000|2021-03-15 12:05:00|2344.1|2343.8|2343.9|2343.6|2344.1|2343.8|2343.9|2343.6|4
1615809920000|2021-03-15 12:05:20|||||||||252
1615809940000|2021-03-15 12:05:40|2343.7|2343.4|2343.9|2343.6|2343.9|2343.6|2343.7|2343.4|12
1615809960000|2021-03-15 12:06:00|2343.8|2343.5|2343.9|2343.6|2344.1|2343.8|2343.8|2343.5|4
1615809970000|2021-03-15 12:06:10|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|3
1615809990000|2021-03-15 12:06:30|||||||||2
1615810000000|2021-03-15 12:06:40|2343.7|2343.4|2343.7|2343.4|2344.2|2343.9|2343.7|2343.4|11
1615810010000|2021-03-15 12:06:50|2343.9|2343.6|2343.6|2343.3|2343.9|2343.6|2343.6|2343.3|4
1615810020000|2021-03-15 12:07:00|2343.7|2343.4|2343.5|2343.2|2343.7|2343.4|2343.3|2343|35
1615810030000|2021-03-15 12:07:10|2343.3|2343|2343|2342.7|2343.3|2343|2342.8|2342.5|40
1615810050000|2021-03-15 12:07:30|2342.8|2342.5|2342.9|2342.6|2342.9|2342.6|2342.8|2342.5|225
1615810060000|2021-03-15 12:07:40|2342.6|2342.3|2342.3|2342|2342.6|2342.3|2342.3|2342|41
1615810070000|2021-03-15 12:07:50|2342.1|2341.8|2341.8|2341.5|2342.1|2341.8|2341.7|2341.4|32
1615810080000|2021-03-15 12:08:00|2341.7|2341.4|2341.6|2341.3|2341.9|2341.6|2341.6|2341.3|27
1615810090000|2021-03-15 12:08:10|2341.8|2341.5|2341.2|2340.9|2341.8|2341.5|2341.2|2340.9|29
1615810100000|2021-03-15 12:08:20|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|15
1615810110000|2021-03-15 12:08:30|2341.1|2340.8|2340.1|2339.8|2341.1|2340.8|2340.1|2339.8|47
1615810120000|2021-03-15 12:08:40|2340.2|2339.9|2340|2339.7|2340.2|2339.9|2339.9|2339.6|24
1615810130000|2021-03-15 12:08:50|2339.9|2339.6|2340.2|2339.9|2340.2|2339.9|2339.9|2339.6|49
1615810140000|2021-03-15 12:09:00|2340.4|2340.1|2341.3|2341|2341.3|2341|2340.4|2340.1|16
1615810150000|2021-03-15 12:09:10|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.7|2341.4|3
1615810160000|2021-03-15 12:09:20|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2
1615810170000|2021-03-15 12:09:30|2342.4|2342.1|2341.9|2341.6|2342.4|2342.1|2341.9|2341.6|6
1615810200000|2021-03-15 12:10:00|2342|2341.7|2342.5|2342.2|2342.5|2342.2|2341.7|2341.4|17
1615810210000|2021-03-15 12:10:10|2342.3|2342|2342.3|2342|2342.4|2342.1|2342.3|2342|17
1615810220000|2021-03-15 12:10:20|2341.5|2341.2|2341.3|2341|2341.6|2341.3|2341.3|2341|5
1615810240000|2021-03-15 12:10:40|2341|2340.7|2341.7|2341.4|2341.7|2341.4|2341|2340.7|13
1615810250000|2021-03-15 12:10:50|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1615810280000|2021-03-15 12:11:20|2341.4|2341.1|2341.6|2341.3|2341.6|2341.3|2341.4|2341.1|5
1615810300000|2021-03-15 12:11:40|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615810310000|2021-03-15 12:11:50|2341.6|2341.3|2341.5|2341.2|2341.6|2341.3|2341.5|2341.2|3
1615810320000|2021-03-15 12:12:00|2341.6|2341.3|2341.9|2341.6|2341.9|2341.6|2341.6|2341.3|9
1615810330000|2021-03-15 12:12:10|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2
1615810340000|2021-03-15 12:12:20|||||||||3
1615810350000|2021-03-15 12:12:30|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|244
1615810360000|2021-03-15 12:12:40|2341.4|2341.1|2341.6|2341.3|2341.6|2341.3|2341.4|2341.1|42
1615810380000|2021-03-15 12:13:00|||||||||216
1615810390000|2021-03-15 12:13:10|2341.9|2341.6|2341.6|2341.3|2341.9|2341.6|2341.6|2341.3|4
1615810400000|2021-03-15 12:13:20|2341.2|2340.9|2341.3|2341|2341.3|2341|2341.2|2340.9|4
1615810410000|2021-03-15 12:13:30|||||||||204
1615810420000|2021-03-15 12:13:40|||||||||52
1615810430000|2021-03-15 12:13:50|2341.6|2341.3|2341.3|2341|2341.6|2341.3|2341.3|2341|5
1615810450000|2021-03-15 12:14:10|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|3
1615810460000|2021-03-15 12:14:20|2341.3|2341|2341.5|2341.2|2341.5|2341.2|2341.3|2341|3
1615810470000|2021-03-15 12:14:30|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|5
1615810490000|2021-03-15 12:14:50|2341.5|2341.2|2341.1|2340.8|2341.5|2341.2|2341.1|2340.8|5
1615810500000|2021-03-15 12:15:00|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.8|2340.5|10
1615810510000|2021-03-15 12:15:10|2340.8|2340.5|2341|2340.7|2341|2340.7|2340.7|2340.4|3
1615810520000|2021-03-15 12:15:20|||||||||3
1615810530000|2021-03-15 12:15:30|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|101
1615810540000|2021-03-15 12:15:40|||||||||61
1615810550000|2021-03-15 12:15:50|2341.5|2341.2|2340.9|2340.6|2341.5|2341.2|2340.9|2340.6|254
1615810560000|2021-03-15 12:16:00|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|283
1615810570000|2021-03-15 12:16:10|2341.7|2341.4|2341.2|2340.9|2341.7|2341.4|2341.2|2340.9|58
1615810580000|2021-03-15 12:16:20|2341|2340.7|2340.6|2340.3|2341|2340.7|2340.6|2340.3|5
1615810590000|2021-03-15 12:16:30|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|6
1615810620000|2021-03-15 12:17:00|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1615810640000|2021-03-15 12:17:20|2340.3|2340|2340.6|2340.3|2340.6|2340.3|2340.3|2340|25
1615810650000|2021-03-15 12:17:30|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|2
1615810660000|2021-03-15 12:17:40|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|3
1615810670000|2021-03-15 12:17:50|2340.5|2340.2|2340.1|2339.8|2340.5|2340.2|2340.1|2339.8|17
1615810690000|2021-03-15 12:18:10|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|9
1615810700000|2021-03-15 12:18:20|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|11
1615810740000|2021-03-15 12:19:00|2340.7|2340.4|2341.3|2341|2341.3|2341|2340.7|2340.4|12
1615810750000|2021-03-15 12:19:10|2341.1|2340.8|2341.3|2341|2341.3|2341|2341.1|2340.8|10
1615810760000|2021-03-15 12:19:20|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1615810770000|2021-03-15 12:19:30|||||||||500
1615810780000|2021-03-15 12:19:40|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2
1615810790000|2021-03-15 12:19:50|2340.2|2339.9|2339.7|2339.4|2340.2|2339.9|2339.7|2339.4|7
1615810800000|2021-03-15 12:20:00|2340.2|2339.9|2341.3|2341|2341.5|2341.2|2340.2|2339.9|14
1615810810000|2021-03-15 12:20:10|2341.8|2341.5|2341.8|2341.5|2342|2341.7|2341.8|2341.5|7
1615810820000|2021-03-15 12:20:20|2341.9|2341.6|2341.8|2341.5|2342|2341.7|2341.6|2341.3|6
1615810830000|2021-03-15 12:20:30|2342|2341.7|2341.8|2341.5|2342|2341.7|2341.8|2341.5|5
1615810840000|2021-03-15 12:20:40|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1615810850000|2021-03-15 12:20:50|2341.5|2341.2|2341.1|2340.8|2341.5|2341.2|2341.1|2340.8|5
1615810860000|2021-03-15 12:21:00|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|4
1615810870000|2021-03-15 12:21:10|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|6
1615810880000|2021-03-15 12:21:20|2341.5|2341.2|2340.9|2340.6|2341.5|2341.2|2340.9|2340.6|8
1615810890000|2021-03-15 12:21:30|2341.3|2341|2340.7|2340.4|2341.3|2341|2340.7|2340.4|17
1615810900000|2021-03-15 12:21:40|2341.1|2340.8|2340.6|2340.3|2341.2|2340.9|2340.6|2340.3|25
1615810920000|2021-03-15 12:22:00|2340.4|2340.1|2340.8|2340.5|2340.8|2340.5|2340.4|2340.1|6
1615810930000|2021-03-15 12:22:10|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2
1615810940000|2021-03-15 12:22:20|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|5
1615810950000|2021-03-15 12:22:30|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|3
1615810960000|2021-03-15 12:22:40|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|5
1615810970000|2021-03-15 12:22:50|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|5
1615810980000|2021-03-15 12:23:00|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|374
1615811020000|2021-03-15 12:23:40|2340.5|2340.2|2340.5|2340.2|2341|2340.7|2340.5|2340.2|11
1615811030000|2021-03-15 12:23:50|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|108
1615811040000|2021-03-15 12:24:00|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|114
1615811050000|2021-03-15 12:24:10|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2
1615811060000|2021-03-15 12:24:20|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|3
1615811070000|2021-03-15 12:24:30|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|5
1615811090000|2021-03-15 12:24:50|2340|2339.7|2339.8|2339.5|2340|2339.7|2339.8|2339.5|45
1615811100000|2021-03-15 12:25:00|2339.6|2339.3|2339.8|2339.5|2340|2339.7|2339.6|2339.3|68
1615811110000|2021-03-15 12:25:10|2339.9|2339.6|2339.4|2339.1|2339.9|2339.6|2339.4|2339.1|187
1615811120000|2021-03-15 12:25:20|2339.3|2339|2339.1|2338.8|2339.3|2339|2338.9|2338.6|81
1615811130000|2021-03-15 12:25:30|2338.7|2338.4|2339.1|2338.8|2339.5|2339.2|2338.7|2338.4|32
1615811150000|2021-03-15 12:25:50|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|5
1615811160000|2021-03-15 12:26:00|2339|2338.7|2339.5|2339.2|2339.6|2339.3|2339|2338.7|20
1615811170000|2021-03-15 12:26:10|2339|2338.7|2338.8|2338.5|2339.5|2339.2|2338.8|2338.5|9
1615811180000|2021-03-15 12:26:20|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|4
1615811190000|2021-03-15 12:26:30|2339.4|2339.1|2339.7|2339.4|2339.7|2339.4|2339.4|2339.1|16
1615811200000|2021-03-15 12:26:40|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|7
1615811210000|2021-03-15 12:26:50|2340.3|2340|2340.7|2340.4|2340.8|2340.5|2340.3|2340|12
1615811220000|2021-03-15 12:27:00|2341|2340.7|2341.2|2340.9|2341.2|2340.9|2340.9|2340.6|16
1615811230000|2021-03-15 12:27:10|2341.4|2341.1|2340.7|2340.4|2341.4|2341.1|2340.7|2340.4|16
1615811240000|2021-03-15 12:27:20|2340.9|2340.6|2339.6|2339.3|2340.9|2340.6|2339.2|2338.9|16
1615811250000|2021-03-15 12:27:30|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|1
1615811260000|2021-03-15 12:27:40|||||||||2
1615811270000|2021-03-15 12:27:50|2340.1|2339.8|2340|2339.7|2340.2|2339.9|2340|2339.7|6
1615811280000|2021-03-15 12:28:00|2339.5|2339.2|2339.3|2339|2339.5|2339.2|2339.3|2339|9
1615811290000|2021-03-15 12:28:10|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|4
1615811300000|2021-03-15 12:28:20|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|1
1615811310000|2021-03-15 12:28:30|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|4
1615811320000|2021-03-15 12:28:40|||||||||500
1615811330000|2021-03-15 12:28:50|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|39
1615811340000|2021-03-15 12:29:00|||||||||1
1615811360000|2021-03-15 12:29:20|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|4
1615811370000|2021-03-15 12:29:30|2339.7|2339.4|2338.9|2338.6|2339.7|2339.4|2338.9|2338.6|4
1615811390000|2021-03-15 12:29:50|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2
1615811400000|2021-03-15 12:30:00|2339.6|2339.3|2339.5|2339.2|2339.8|2339.5|2339.4|2339.1|20
1615811410000|2021-03-15 12:30:10|2339.7|2339.4|2339.9|2339.6|2339.9|2339.6|2339.6|2339.3|4
1615811420000|2021-03-15 12:30:20|2340.2|2339.9|2340.5|2340.2|2340.5|2340.2|2339.8|2339.5|13
1615811430000|2021-03-15 12:30:30|2340.4|2340.1|2339.8|2339.5|2340.4|2340.1|2339.8|2339.5|28
1615811450000|2021-03-15 12:30:50|2340.1|2339.8|2339.9|2339.6|2340.1|2339.8|2339.7|2339.4|9
1615811460000|2021-03-15 12:31:00|2339.6|2339.3|2339.5|2339.2|2339.8|2339.5|2339.3|2339|22
1615811470000|2021-03-15 12:31:10|2339.6|2339.3|2339.4|2339.1|2339.6|2339.3|2339.4|2339.1|6
1615811480000|2021-03-15 12:31:20|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|1
1615811490000|2021-03-15 12:31:30|||||||||3
1615811510000|2021-03-15 12:31:50|2339.3|2339|2339.1|2338.8|2339.3|2339|2339.1|2338.8|8
1615811520000|2021-03-15 12:32:00|2339.2|2338.9|2339.6|2339.3|2339.6|2339.3|2339.2|2338.9|16
1615811530000|2021-03-15 12:32:10|2338.7|2338.4|2338.8|2338.5|2339|2338.7|2338.7|2338.4|77
1615811540000|2021-03-15 12:32:20|2339|2338.7|2338.3|2338|2339|2338.7|2338.3|2338|51
1615811550000|2021-03-15 12:32:30|2338.2|2337.9|2338|2337.7|2338.5|2338.2|2338|2337.7|39
1615811560000|2021-03-15 12:32:40|2337.9|2337.6|2337.9|2337.6|2338.2|2337.9|2337.8|2337.5|28
1615811570000|2021-03-15 12:32:50|2337.6|2337.3|2337.8|2337.5|2337.8|2337.5|2337.5|2337.2|12
1615811580000|2021-03-15 12:33:00|2338|2337.7|2338|2337.7|2338|2337.7|2337.6|2337.3|11
1615811590000|2021-03-15 12:33:10|2338.1|2337.8|2337.6|2337.3|2338.1|2337.8|2337.6|2337.3|11
1615811600000|2021-03-15 12:33:20|2337.7|2337.4|2337.9|2337.6|2338|2337.7|2337.7|2337.4|3
1615811610000|2021-03-15 12:33:30|2337.8|2337.5|2337.8|2337.5|2338|2337.7|2337.8|2337.5|19
1615811620000|2021-03-15 12:33:40|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|5
1615811630000|2021-03-15 12:33:50|2337.6|2337.3|2337.7|2337.4|2337.8|2337.5|2337.6|2337.3|14
1615811640000|2021-03-15 12:34:00|2338.1|2337.8|2337.7|2337.4|2338.1|2337.8|2337.6|2337.3|11
1615811650000|2021-03-15 12:34:10|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|4
1615811660000|2021-03-15 12:34:20|2338.1|2337.8|2337.9|2337.6|2338.1|2337.8|2337.9|2337.6|18
1615811670000|2021-03-15 12:34:30|2337.7|2337.4|2337.1|2336.8|2337.7|2337.4|2336.8|2336.5|36
1615811680000|2021-03-15 12:34:40|2337.3|2337|2337.2|2336.9|2337.7|2337.4|2337.2|2336.9|16
1615811690000|2021-03-15 12:34:50|2337.3|2337|2337|2336.7|2337.3|2337|2336.9|2336.6|34
1615811700000|2021-03-15 12:35:00|2336.6|2336.3|2337.3|2337|2337.3|2337|2336.6|2336.3|26
1615811710000|2021-03-15 12:35:10|2336.9|2336.6|2337.1|2336.8|2337.1|2336.8|2336.9|2336.6|3
1615811720000|2021-03-15 12:35:20|2336.9|2336.6|2337|2336.7|2337.1|2336.8|2336.7|2336.4|18
1615811730000|2021-03-15 12:35:30|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|3
1615811740000|2021-03-15 12:35:40|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|110
1615811750000|2021-03-15 12:35:50|2337.6|2337.3|2337.5|2337.2|2337.8|2337.5|2337.5|2337.2|14
1615811760000|2021-03-15 12:36:00|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.7|2337.4|25
1615811770000|2021-03-15 12:36:10|2337.7|2337.4|2337.8|2337.5|2338|2337.7|2337.6|2337.3|32
1615811780000|2021-03-15 12:36:20|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|4
1615811790000|2021-03-15 12:36:30|2337.6|2337.3|2337.6|2337.3|2337.8|2337.5|2337.5|2337.2|13
1615811800000|2021-03-15 12:36:40|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.4|2337.1|17
1615811810000|2021-03-15 12:36:50|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.3|2337|4
1615811820000|2021-03-15 12:37:00|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|6
1615811830000|2021-03-15 12:37:10|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.4|2337.1|12
1615811840000|2021-03-15 12:37:20|||||||||1
1615811850000|2021-03-15 12:37:30|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|8
1615811860000|2021-03-15 12:37:40|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|5
1615811870000|2021-03-15 12:37:50|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|8
1615811880000|2021-03-15 12:38:00|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|1
1615811910000|2021-03-15 12:38:30|2337.6|2337.3|2337.9|2337.6|2337.9|2337.6|2337.6|2337.3|3
1615811920000|2021-03-15 12:38:40|||||||||3
1615811930000|2021-03-15 12:38:50|2337.7|2337.4|2337.5|2337.2|2337.7|2337.4|2337.5|2337.2|292
1615811940000|2021-03-15 12:39:00|2337.6|2337.3|2337.8|2337.5|2338|2337.7|2337.6|2337.3|15
1615811950000|2021-03-15 12:39:10|||||||||1
1615811960000|2021-03-15 12:39:20|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|1
1615811970000|2021-03-15 12:39:30|2337.5|2337.2|2337.3|2337|2337.6|2337.3|2337.3|2337|28
1615811980000|2021-03-15 12:39:40|2337.4|2337.1|2337.2|2336.9|2337.4|2337.1|2337.2|2336.9|131
1615811990000|2021-03-15 12:39:50|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|17
1615812000000|2021-03-15 12:40:00|2337.2|2336.9|2337|2336.7|2337.2|2336.9|2336.8|2336.5|13
1615812010000|2021-03-15 12:40:10|2336.9|2336.6|2336.1|2335.8|2336.9|2336.6|2336.1|2335.8|79
1615812020000|2021-03-15 12:40:20|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|8
1615812030000|2021-03-15 12:40:30|2335.8|2335.5|2336.1|2335.8|2336.6|2336.3|2335.7|2335.4|68
1615812040000|2021-03-15 12:40:40|2335.7|2335.4|2336|2335.7|2336.3|2336|2335.7|2335.4|33
1615812050000|2021-03-15 12:40:50|2336.1|2335.8|2335.9|2335.6|2336.3|2336|2335.8|2335.5|27
1615812060000|2021-03-15 12:41:00|2335.6|2335.3|2335|2334.7|2335.6|2335.3|2335|2334.7|257
1615812070000|2021-03-15 12:41:10|2334.9|2334.6|2335.2|2334.9|2335.3|2335|2334.9|2334.6|30
1615812080000|2021-03-15 12:41:20|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.1|2334.8|146
1615812090000|2021-03-15 12:41:30|2335.3|2335|2335.2|2334.9|2335.3|2335|2335|2334.7|41
1615812100000|2021-03-15 12:41:40|2335.4|2335.1|2335.2|2334.9|2335.4|2335.1|2335.1|2334.8|28
1615812110000|2021-03-15 12:41:50|2335.1|2334.8|2335.1|2334.8|2335.2|2334.9|2335|2334.7|14
1615812120000|2021-03-15 12:42:00|2335|2334.7|2335.2|2334.9|2335.4|2335.1|2335|2334.7|51
1615812130000|2021-03-15 12:42:10|2335.3|2335|2335.5|2335.2|2335.5|2335.2|2335.2|2334.9|20
1615812140000|2021-03-15 12:42:20|2335.7|2335.4|2335.7|2335.4|2336.2|2335.9|2335.7|2335.4|11
1615812150000|2021-03-15 12:42:30|2335.8|2335.5|2336|2335.7|2336|2335.7|2335.5|2335.2|15
1615812160000|2021-03-15 12:42:40|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|9
1615812170000|2021-03-15 12:42:50|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2
1615812190000|2021-03-15 12:43:10|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|4
1615812220000|2021-03-15 12:43:40|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|11
1615812230000|2021-03-15 12:43:50|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|1
1615812250000|2021-03-15 12:44:10|2336.1|2335.8|2335.8|2335.5|2336.1|2335.8|2335.7|2335.4|10
1615812260000|2021-03-15 12:44:20|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|12
1615812270000|2021-03-15 12:44:30|2335.7|2335.4|2335.5|2335.2|2335.7|2335.4|2335.5|2335.2|7
1615812280000|2021-03-15 12:44:40|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|1
1615812290000|2021-03-15 12:44:50|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2
1615812320000|2021-03-15 12:45:20|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|13
1615812330000|2021-03-15 12:45:30|2335.3|2335|2335.2|2334.9|2335.3|2335|2334.9|2334.6|32
1615812340000|2021-03-15 12:45:40|2335.1|2334.8|2335.8|2335.5|2336.2|2335.9|2335.1|2334.8|77
1615812350000|2021-03-15 12:45:50|2335.7|2335.4|2335.7|2335.4|2336|2335.7|2335.6|2335.3|4
1615812360000|2021-03-15 12:46:00|2335.8|2335.5|2336.1|2335.8|2336.1|2335.8|2335.8|2335.5|9
1615812370000|2021-03-15 12:46:10|2336.2|2335.9|2336.2|2335.9|2336.3|2336|2336.2|2335.9|12
1615812380000|2021-03-15 12:46:20|2336.5|2336.2|2335.8|2335.5|2336.5|2336.2|2335.8|2335.5|5
1615812390000|2021-03-15 12:46:30|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|10
1615812410000|2021-03-15 12:46:50|2335.3|2335|2334.9|2334.6|2335.3|2335|2334.9|2334.6|14
1615812420000|2021-03-15 12:47:00|2334.8|2334.5|2334.8|2334.5|2335.1|2334.8|2334.8|2334.5|7
1615812430000|2021-03-15 12:47:10|2334.9|2334.6|2334.6|2334.3|2334.9|2334.6|2334.6|2334.3|10
1615812440000|2021-03-15 12:47:20|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.2|2333.9|27
1615812450000|2021-03-15 12:47:30|2334.4|2334.1|2333.6|2333.3|2334.6|2334.3|2333.6|2333.3|29
1615812460000|2021-03-15 12:47:40|2333.5|2333.2|2333.9|2333.6|2333.9|2333.6|2333.4|2333.1|38
1615812470000|2021-03-15 12:47:50|2333.8|2333.5|2333.9|2333.6|2334.7|2334.4|2333.8|2333.5|48
1615812480000|2021-03-15 12:48:00|2333.6|2333.3|2333.1|2332.8|2333.7|2333.4|2333.1|2332.8|51
1615812490000|2021-03-15 12:48:10|2332.9|2332.6|2332.7|2332.4|2332.9|2332.6|2332.7|2332.4|9
1615812500000|2021-03-15 12:48:20|2332.5|2332.2|2332.2|2331.9|2332.6|2332.3|2332.1|2331.8|1799
1615812510000|2021-03-15 12:48:30|2332.5|2332.2|2332.2|2331.9|2332.5|2332.2|2332.2|2331.9|180
1615812520000|2021-03-15 12:48:40|2332.5|2332.2|2331.9|2331.6|2332.5|2332.2|2331.9|2331.6|525
1615812530000|2021-03-15 12:48:50|2332.2|2331.9|2332.3|2332|2332.4|2332.1|2332|2331.7|36
1615812540000|2021-03-15 12:49:00|2332.1|2331.8|2332.8|2332.5|2332.8|2332.5|2332.1|2331.8|360
1615812550000|2021-03-15 12:49:10|2332.9|2332.6|2332.8|2332.5|2332.9|2332.6|2332.6|2332.3|16
1615812560000|2021-03-15 12:49:20|2332.6|2332.3|2332.5|2332.2|2332.6|2332.3|2332.4|2332.1|351
1615812570000|2021-03-15 12:49:30|2332.6|2332.3|2333.2|2332.9|2333.2|2332.9|2332.2|2331.9|27
1615812580000|2021-03-15 12:49:40|2333.3|2333|2333.6|2333.3|2333.6|2333.3|2333.3|2333|349
1615812590000|2021-03-15 12:49:50|2333.5|2333.2|2333.4|2333.1|2333.8|2333.5|2333.4|2333.1|22
1615812600000|2021-03-15 12:50:00|2333.5|2333.2|2333.5|2333.2|2333.7|2333.4|2333.4|2333.1|8
1615812610000|2021-03-15 12:50:10|2333.8|2333.5|2333.9|2333.6|2333.9|2333.6|2333.7|2333.4|6
1615812620000|2021-03-15 12:50:20|2333.8|2333.5|2333.7|2333.4|2333.8|2333.5|2333.7|2333.4|105
1615812630000|2021-03-15 12:50:30|2333.8|2333.5|2334|2333.7|2334|2333.7|2333.8|2333.5|16
1615812640000|2021-03-15 12:50:40|2334.2|2333.9|2334.4|2334.1|2334.4|2334.1|2334.2|2333.9|3
1615812650000|2021-03-15 12:50:50|2334.5|2334.2|2334.8|2334.5|2335.2|2334.9|2334.5|2334.2|38
1615812660000|2021-03-15 12:51:00|2334.9|2334.6|2335.1|2334.8|2335.1|2334.8|2334.9|2334.6|9
1615812670000|2021-03-15 12:51:10|2335.3|2335|2334.6|2334.3|2335.4|2335.1|2334.6|2334.3|30
1615812680000|2021-03-15 12:51:20|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1615812690000|2021-03-15 12:51:30|2334.9|2334.6|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|8
1615812700000|2021-03-15 12:51:40|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|10
1615812710000|2021-03-15 12:51:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1615812720000|2021-03-15 12:52:00|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|12
1615812740000|2021-03-15 12:52:20|2334|2333.7|2334.2|2333.9|2334.2|2333.9|2334|2333.7|4
1615812750000|2021-03-15 12:52:30|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|1
1615812760000|2021-03-15 12:52:40|2334.5|2334.2|2335.4|2335.1|2335.6|2335.3|2334.5|2334.2|58
1615812770000|2021-03-15 12:52:50|2335.5|2335.2|2335.7|2335.4|2335.7|2335.4|2335.4|2335.1|12
1615812780000|2021-03-15 12:53:00|2335.5|2335.2|2336.4|2336.1|2336.7|2336.4|2335.5|2335.2|64
1615812790000|2021-03-15 12:53:10|2336.5|2336.2|2335.6|2335.3|2336.5|2336.2|2335.6|2335.3|67
1615812800000|2021-03-15 12:53:20|2335.8|2335.5|2336.3|2336|2336.3|2336|2335.8|2335.5|15
1615812810000|2021-03-15 12:53:30|2336.4|2336.1|2336.6|2336.3|2336.8|2336.5|2336.4|2336.1|7
1615812820000|2021-03-15 12:53:40|2336.8|2336.5|2337|2336.7|2337.2|2336.9|2336.8|2336.5|48
1615812830000|2021-03-15 12:53:50|2337.2|2336.9|2337.9|2337.6|2337.9|2337.6|2336.9|2336.6|39
1615812840000|2021-03-15 12:54:00|2338.2|2337.9|2337.9|2337.6|2338.2|2337.9|2337.8|2337.5|41
1615812850000|2021-03-15 12:54:10|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|7
1615812860000|2021-03-15 12:54:20|2337.8|2337.5|2338|2337.7|2338|2337.7|2337.8|2337.5|24
1615812870000|2021-03-15 12:54:30|2337.8|2337.5|2337.1|2336.8|2337.8|2337.5|2337|2336.7|53
1615812880000|2021-03-15 12:54:40|||||||||1
1615812890000|2021-03-15 12:54:50|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.3|2337|7
1615812900000|2021-03-15 12:55:00|2337.6|2337.3|2337.8|2337.5|2337.9|2337.6|2337.6|2337.3|8
1615812910000|2021-03-15 12:55:10|2338|2337.7|2338.2|2337.9|2338.2|2337.9|2338|2337.7|9
1615812920000|2021-03-15 12:55:20|2338.5|2338.2|2339|2338.7|2339|2338.7|2338.5|2338.2|23
1615812930000|2021-03-15 12:55:30|2339.3|2339|2339.2|2338.9|2339.4|2339.1|2339.2|2338.9|25
1615812940000|2021-03-15 12:55:40|2339.5|2339.2|2339.4|2339.1|2339.8|2339.5|2339.3|2339|43
1615812950000|2021-03-15 12:55:50|2339.5|2339.2|2338.5|2338.2|2339.5|2339.2|2338.4|2338.1|37
1615812960000|2021-03-15 12:56:00|2338.7|2338.4|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|7
1615812970000|2021-03-15 12:56:10|2338.9|2338.6|2339.1|2338.8|2339.1|2338.8|2338.9|2338.6|6
1615812980000|2021-03-15 12:56:20|2339.3|2339|2339.5|2339.2|2339.5|2339.2|2339.3|2339|6
1615812990000|2021-03-15 12:56:30|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|6
1615813000000|2021-03-15 12:56:40|2339.7|2339.4|2339.5|2339.2|2339.7|2339.4|2339.4|2339.1|83
1615813010000|2021-03-15 12:56:50|2339.4|2339.1|2339.3|2339|2339.6|2339.3|2339.2|2338.9|15
1615813020000|2021-03-15 12:57:00|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|6
1615813030000|2021-03-15 12:57:10|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|33
1615813040000|2021-03-15 12:57:20|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2
1615813050000|2021-03-15 12:57:30|2339.7|2339.4|2340|2339.7|2340|2339.7|2339.7|2339.4|3
1615813060000|2021-03-15 12:57:40|2340.1|2339.8|2340.4|2340.1|2340.4|2340.1|2340.1|2339.8|15
1615813070000|2021-03-15 12:57:50|2340.5|2340.2|2339.9|2339.6|2340.5|2340.2|2339.9|2339.6|23
1615813080000|2021-03-15 12:58:00|2339.8|2339.5|2340.3|2340|2340.3|2340|2339.8|2339.5|12
1615813090000|2021-03-15 12:58:10|2340.4|2340.1|2340.3|2340|2340.5|2340.2|2340.3|2340|17
1615813100000|2021-03-15 12:58:20|2339.9|2339.6|2340.2|2339.9|2340.2|2339.9|2339.9|2339.6|2
1615813110000|2021-03-15 12:58:30|2340.3|2340|2339.8|2339.5|2340.6|2340.3|2339.8|2339.5|75
1615813120000|2021-03-15 12:58:40|2340.3|2340|2340|2339.7|2340.3|2340|2340|2339.7|3
1615813130000|2021-03-15 12:58:50|||||||||6
1615813140000|2021-03-15 12:59:00|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|14
1615813150000|2021-03-15 12:59:10|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|16
1615813160000|2021-03-15 12:59:20|2340|2339.7|2340|2339.7|2340|2339.7|2339.8|2339.5|14
1615813170000|2021-03-15 12:59:30|2340.1|2339.8|2340.3|2340|2340.4|2340.1|2340.1|2339.8|18
1615813180000|2021-03-15 12:59:40|2340.4|2340.1|2339.9|2339.6|2340.4|2340.1|2339.9|2339.6|24
1615813190000|2021-03-15 12:59:50|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1615813200000|2021-03-15 13:00:00|2340.3|2340|2339.9|2339.6|2340.4|2340.1|2339.9|2339.6|12
1615813210000|2021-03-15 13:00:10|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1615813220000|2021-03-15 13:00:20|2340.4|2340.1|2340|2339.7|2340.4|2340.1|2340|2339.7|2
1615813230000|2021-03-15 13:00:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|8
1615813240000|2021-03-15 13:00:40|2339.7|2339.4|2339.7|2339.4|2339.9|2339.6|2339.7|2339.4|11
1615813250000|2021-03-15 13:00:50|2339.9|2339.6|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|3
1615813260000|2021-03-15 13:01:00|2339.9|2339.6|2340.3|2340|2340.4|2340.1|2339.9|2339.6|10
1615813270000|2021-03-15 13:01:10|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.3|2340|14
1615813280000|2021-03-15 13:01:20|2340.3|2340|2340.3|2340|2340.5|2340.2|2340.3|2340|8
1615813290000|2021-03-15 13:01:30|2340.5|2340.2|2340.1|2339.8|2340.5|2340.2|2340.1|2339.8|13
1615813310000|2021-03-15 13:01:50|2340.3|2340|2339.9|2339.6|2340.3|2340|2339.9|2339.6|5
1615813320000|2021-03-15 13:02:00|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1615813330000|2021-03-15 13:02:10|2340.1|2339.8|2340.3|2340|2340.3|2340|2340.1|2339.8|54
1615813340000|2021-03-15 13:02:20|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2
1615813350000|2021-03-15 13:02:30|2340|2339.7|2339.5|2339.2|2340|2339.7|2339.5|2339.2|18
1615813360000|2021-03-15 13:02:40|2339.3|2339|2339.2|2338.9|2339.6|2339.3|2339.2|2338.9|15
1615813370000|2021-03-15 13:02:50|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.1|2338.8|11
1615813380000|2021-03-15 13:03:00|2339.5|2339.2|2339|2338.7|2339.5|2339.2|2339|2338.7|18
1615813390000|2021-03-15 13:03:10|2339.3|2339|2339.5|2339.2|2339.5|2339.2|2339.3|2339|6
1615813400000|2021-03-15 13:03:20|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|8
1615813410000|2021-03-15 13:03:30|2339.5|2339.2|2339.7|2339.4|2340|2339.7|2339.5|2339.2|7
1615813420000|2021-03-15 13:03:40|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|7
1615813430000|2021-03-15 13:03:50|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2
1615813440000|2021-03-15 13:04:00|2339.7|2339.4|2339.8|2339.5|2339.9|2339.6|2339.7|2339.4|5
1615813450000|2021-03-15 13:04:10|2340.1|2339.8|2339.8|2339.5|2340.1|2339.8|2339.8|2339.5|3
1615813460000|2021-03-15 13:04:20|2340.1|2339.8|2340|2339.7|2340.3|2340|2340|2339.7|13
1615813470000|2021-03-15 13:04:30|2340.1|2339.8|2340.8|2340.5|2340.8|2340.5|2340.1|2339.8|36
1615813480000|2021-03-15 13:04:40|2340.9|2340.6|2340.7|2340.4|2340.9|2340.6|2340.7|2340.4|14
1615813490000|2021-03-15 13:04:50|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1615813500000|2021-03-15 13:05:00|2340.7|2340.4|2340.9|2340.6|2341|2340.7|2340.7|2340.4|38
1615813510000|2021-03-15 13:05:10|2341|2340.7|2341.4|2341.1|2341.5|2341.2|2341|2340.7|23
1615813520000|2021-03-15 13:05:20|2341.6|2341.3|2341.3|2341|2341.9|2341.6|2341.3|2341|139
1615813530000|2021-03-15 13:05:30|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|3
1615813540000|2021-03-15 13:05:40|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1615813550000|2021-03-15 13:05:50|2341.6|2341.3|2341.5|2341.2|2341.6|2341.3|2341.5|2341.2|6
1615813560000|2021-03-15 13:06:00|2341.3|2341|2341.9|2341.6|2341.9|2341.6|2341.3|2341|31
1615813570000|2021-03-15 13:06:10|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.7|2341.4|16
1615813580000|2021-03-15 13:06:20|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.7|2341.4|27
1615813590000|2021-03-15 13:06:30|2342.1|2341.8|2342.5|2342.2|2342.5|2342.2|2342.1|2341.8|8
1615813600000|2021-03-15 13:06:40|2342.7|2342.4|2342.5|2342.2|2342.7|2342.4|2342.5|2342.2|14
1615813610000|2021-03-15 13:06:50|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.6|2342.3|31
1615813620000|2021-03-15 13:07:00|2342.6|2342.3|2342.8|2342.5|2342.8|2342.5|2342.5|2342.2|16
1615813630000|2021-03-15 13:07:10|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|7
1615813640000|2021-03-15 13:07:20|2343|2342.7|2343.4|2343.1|2343.4|2343.1|2343|2342.7|21
1615813650000|2021-03-15 13:07:30|2343.5|2343.2|2343.6|2343.3|2343.9|2343.6|2343.2|2342.9|63
1615813660000|2021-03-15 13:07:40|2343.3|2343|2343|2342.7|2343.3|2343|2343|2342.7|6
1615813670000|2021-03-15 13:07:50|2342.8|2342.5|2343|2342.7|2343|2342.7|2342.7|2342.4|25
1615813680000|2021-03-15 13:08:00|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|1
1615813700000|2021-03-15 13:08:20|2343.5|2343.2|2343.9|2343.6|2343.9|2343.6|2343.5|2343.2|24
1615813710000|2021-03-15 13:08:30|2343.6|2343.3|2343.5|2343.2|2343.6|2343.3|2343.4|2343.1|40
1615813720000|2021-03-15 13:08:40|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|3
1615813730000|2021-03-15 13:08:50|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|3
1615813740000|2021-03-15 13:09:00|2343.4|2343.1|2343.2|2342.9|2343.6|2343.3|2343.2|2342.9|22
1615813750000|2021-03-15 13:09:10|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2
1615813760000|2021-03-15 13:09:20|2343.3|2343|2343.1|2342.8|2343.3|2343|2343.1|2342.8|3
1615813770000|2021-03-15 13:09:30|2343.5|2343.2|2343.6|2343.3|2343.6|2343.3|2343.5|2343.2|9
1615813780000|2021-03-15 13:09:40|2343.2|2342.9|2342.9|2342.6|2343.2|2342.9|2342.9|2342.6|36
1615813790000|2021-03-15 13:09:50|2342.8|2342.5|2343.2|2342.9|2343.3|2343|2342.8|2342.5|14
1615813800000|2021-03-15 13:10:00|2343.5|2343.2|2342.8|2342.5|2343.5|2343.2|2342.8|2342.5|16
1615813810000|2021-03-15 13:10:10|2342.6|2342.3|2342.4|2342.1|2342.8|2342.5|2342.3|2342|405
1615813820000|2021-03-15 13:10:20|2342.7|2342.4|2342.3|2342|2342.7|2342.4|2342.3|2342|11
1615813830000|2021-03-15 13:10:30|2342.7|2342.4|2342.3|2342|2342.7|2342.4|2342.3|2342|18
1615813840000|2021-03-15 13:10:40|2342.7|2342.4|2342.6|2342.3|2342.8|2342.5|2342.6|2342.3|4
1615813850000|2021-03-15 13:10:50|||||||||2
1615813860000|2021-03-15 13:11:00|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.4|2342.1|5
1615813870000|2021-03-15 13:11:10|2342.6|2342.3|2342.9|2342.6|2342.9|2342.6|2342.4|2342.1|13
1615813880000|2021-03-15 13:11:20|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|1
1615813890000|2021-03-15 13:11:30|2343.1|2342.8|2343.2|2342.9|2343.2|2342.9|2343.1|2342.8|22
1615813900000|2021-03-15 13:11:40|2343|2342.7|2342.6|2342.3|2343|2342.7|2342.6|2342.3|11
1615813910000|2021-03-15 13:11:50|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1615813920000|2021-03-15 13:12:00|2342.6|2342.3|2342.5|2342.2|2342.6|2342.3|2342.5|2342.2|18
1615813930000|2021-03-15 13:12:10|||||||||1
1615813940000|2021-03-15 13:12:20|2342.3|2342|2342.6|2342.3|2342.6|2342.3|2342.3|2342|3
1615813950000|2021-03-15 13:12:30|2342.7|2342.4|2342.9|2342.6|2342.9|2342.6|2342.7|2342.4|17
1615813960000|2021-03-15 13:12:40|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|5
1615813980000|2021-03-15 13:13:00|2342.9|2342.6|2343.1|2342.8|2343.1|2342.8|2342.9|2342.6|19
1615813990000|2021-03-15 13:13:10|2342.9|2342.6|2343|2342.7|2343|2342.7|2342.9|2342.6|12
1615814000000|2021-03-15 13:13:20|2343.3|2343|2343.5|2343.2|2343.5|2343.2|2343.3|2343|6
1615814010000|2021-03-15 13:13:30|2343.6|2343.3|2343.6|2343.3|2343.7|2343.4|2343.5|2343.2|21
1615814020000|2021-03-15 13:13:40|2343.5|2343.2|2343.5|2343.2|2343.7|2343.4|2343.5|2343.2|24
1615814030000|2021-03-15 13:13:50|2343.6|2343.3|2343.2|2342.9|2343.6|2343.3|2343.2|2342.9|25
1615814040000|2021-03-15 13:14:00|2343|2342.7|2343.2|2342.9|2343.2|2342.9|2343|2342.7|21
1615814060000|2021-03-15 13:14:20|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|12
1615814070000|2021-03-15 13:14:30|2343.4|2343.1|2342.9|2342.6|2343.5|2343.2|2342.7|2342.4|40
1615814080000|2021-03-15 13:14:40|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2
1615814090000|2021-03-15 13:14:50|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|576
1615814100000|2021-03-15 13:15:00|2343.1|2342.8|2343.1|2342.8|2343.2|2342.9|2342.9|2342.6|19
1615814110000|2021-03-15 13:15:10|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|8
1615814120000|2021-03-15 13:15:20|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|13
1615814130000|2021-03-15 13:15:30|2343.2|2342.9|2343.5|2343.2|2343.5|2343.2|2343.2|2342.9|7
1615814140000|2021-03-15 13:15:40|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|1
1615814150000|2021-03-15 13:15:50|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|17
1615814170000|2021-03-15 13:16:10|2344|2343.7|2343.8|2343.5|2344|2343.7|2343.8|2343.5|2
1615814180000|2021-03-15 13:16:20|2344|2343.7|2343.9|2343.6|2344.1|2343.8|2343.9|2343.6|27
1615814190000|2021-03-15 13:16:30|2344.1|2343.8|2344.4|2344.1|2344.4|2344.1|2344.1|2343.8|20
1615814200000|2021-03-15 13:16:40|2344.2|2343.9|2344.1|2343.8|2344.2|2343.9|2344.1|2343.8|12
1615814210000|2021-03-15 13:16:50|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|13
1615814230000|2021-03-15 13:17:10|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|7
1615814240000|2021-03-15 13:17:20|2344.3|2344|2344.4|2344.1|2344.4|2344.1|2344.3|2344|14
1615814250000|2021-03-15 13:17:30|2344.5|2344.2|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|7
1615814260000|2021-03-15 13:17:40|2344.7|2344.4|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|596
1615814270000|2021-03-15 13:17:50|2344.6|2344.3|2344.4|2344.1|2344.7|2344.4|2344.4|2344.1|62
1615814280000|2021-03-15 13:18:00|2344.5|2344.2|2344.3|2344|2344.7|2344.4|2344.3|2344|15
1615814290000|2021-03-15 13:18:10|2344.5|2344.2|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|4
1615814300000|2021-03-15 13:18:20|2344.7|2344.4|2345|2344.7|2345|2344.7|2344.7|2344.4|329
1615814310000|2021-03-15 13:18:30|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|58
1615814320000|2021-03-15 13:18:40|2345.2|2344.9|2345.4|2345.1|2345.4|2345.1|2345.2|2344.9|20
1615814330000|2021-03-15 13:18:50|2345.3|2345|2345.1|2344.8|2345.4|2345.1|2345.1|2344.8|251
1615814340000|2021-03-15 13:19:00|2345.2|2344.9|2345.2|2344.9|2345.3|2345|2345.2|2344.9|7
1615814350000|2021-03-15 13:19:10|2345.1|2344.8|2345.4|2345.1|2345.4|2345.1|2345.1|2344.8|21
1615814360000|2021-03-15 13:19:20|2345.5|2345.2|2345.2|2344.9|2345.5|2345.2|2345.2|2344.9|12
1615814370000|2021-03-15 13:19:30|2345|2344.7|2345.4|2345.1|2345.4|2345.1|2345|2344.7|2
1615814380000|2021-03-15 13:19:40|2345.1|2344.8|2345|2344.7|2345.1|2344.8|2345|2344.7|13
1615814390000|2021-03-15 13:19:50|2344.9|2344.6|2345.1|2344.8|2345.2|2344.9|2344.9|2344.6|8
1615814400000|2021-03-15 13:20:00|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|5
1615814420000|2021-03-15 13:20:20|2344.9|2344.6|2345|2344.7|2345|2344.7|2344.9|2344.6|22
1615814430000|2021-03-15 13:20:30|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2344.9|2344.6|23
1615814440000|2021-03-15 13:20:40|2345|2344.7|2345.2|2344.9|2345.3|2345|2345|2344.7|49
1615814450000|2021-03-15 13:20:50|2345.4|2345.1|2345.2|2344.9|2345.4|2345.1|2345.2|2344.9|18
1615814460000|2021-03-15 13:21:00|2345.4|2345.1|2345.1|2344.8|2345.4|2345.1|2345.1|2344.8|10
1615814470000|2021-03-15 13:21:10|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|67
1615814480000|2021-03-15 13:21:20|2345.2|2344.9|2345.1|2344.8|2345.3|2345|2345.1|2344.8|11
1615814490000|2021-03-15 13:21:30|2344.9|2344.6|2345.1|2344.8|2345.1|2344.8|2344.9|2344.6|2
1615814500000|2021-03-15 13:21:40|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345|2344.7|46
1615814520000|2021-03-15 13:22:00|2344.9|2344.6|2345.2|2344.9|2345.2|2344.9|2344.9|2344.6|20
1615814530000|2021-03-15 13:22:10|2345.1|2344.8|2345|2344.7|2345.1|2344.8|2345|2344.7|23
1615814540000|2021-03-15 13:22:20|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|6
1615814550000|2021-03-15 13:22:30|||||||||18
1615814570000|2021-03-15 13:22:50|||||||||10
1615814580000|2021-03-15 13:23:00|2345.4|2345.1|2345.8|2345.5|2345.8|2345.5|2345.4|2345.1|24
1615814590000|2021-03-15 13:23:10|2345.9|2345.6|2346.3|2346|2346.3|2346|2345.9|2345.6|146
1615814600000|2021-03-15 13:23:20|2346.2|2345.9|2346.1|2345.8|2346.2|2345.9|2346|2345.7|25
1615814610000|2021-03-15 13:23:30|2346|2345.7|2346.1|2345.8|2346.1|2345.8|2346|2345.7|3
1615814620000|2021-03-15 13:23:40|2345.9|2345.6|2346|2345.7|2346|2345.7|2345.9|2345.6|11
1615814630000|2021-03-15 13:23:50|||||||||7
1615814640000|2021-03-15 13:24:00|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.7|2345.4|28
1615814650000|2021-03-15 13:24:10|2346.1|2345.8|2346.3|2346|2346.3|2346|2346.1|2345.8|20
1615814660000|2021-03-15 13:24:20|2346.2|2345.9|2346.2|2345.9|2346.2|2345.9|2346.2|2345.9|6
1615814670000|2021-03-15 13:24:30|||||||||39
1615814680000|2021-03-15 13:24:40|2346.3|2346|2346.4|2346.1|2346.4|2346.1|2346.3|2346|9
1615814690000|2021-03-15 13:24:50|2346.3|2346|2346.4|2346.1|2346.4|2346.1|2346.3|2346|9
1615814700000|2021-03-15 13:25:00|2346.5|2346.2|2346.4|2346.1|2346.5|2346.2|2346.3|2346|103
1615814710000|2021-03-15 13:25:10|2346.3|2346|2346.3|2346|2346.3|2346|2346.3|2346|89
1615814720000|2021-03-15 13:25:20|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|115
1615814730000|2021-03-15 13:25:30|2346.3|2346|2346.1|2345.8|2346.3|2346|2346.1|2345.8|23
1615814740000|2021-03-15 13:25:40|2346|2345.7|2346.3|2346|2346.4|2346.1|2346|2345.7|15
1615814750000|2021-03-15 13:25:50|2346.4|2346.1|2346.3|2346|2346.4|2346.1|2346.3|2346|37
1615814760000|2021-03-15 13:26:00|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|2346|2345.7|17
1615814770000|2021-03-15 13:26:10|2346.2|2345.9|2346|2345.7|2346.2|2345.9|2345.9|2345.6|11
1615814780000|2021-03-15 13:26:20|2345.9|2345.6|2346.3|2346|2346.3|2346|2345.9|2345.6|34
1615814790000|2021-03-15 13:26:30|2346.4|2346.1|2346.3|2346|2346.4|2346.1|2346.2|2345.9|46
1615814800000|2021-03-15 13:26:40|2346.4|2346.1|2346.5|2346.2|2346.5|2346.2|2346.3|2346|103
1615814810000|2021-03-15 13:26:50|2346.6|2346.3|2347|2346.7|2347.1|2346.8|2346.6|2346.3|29
1615814820000|2021-03-15 13:27:00|2346.9|2346.6|2347.3|2347|2347.3|2347|2346.8|2346.5|32
1615814830000|2021-03-15 13:27:10|2347.7|2347.4|2347.9|2347.6|2347.9|2347.6|2347.7|2347.4|41
1615814840000|2021-03-15 13:27:20|2347.8|2347.5|2348.3|2348|2348.3|2348|2347.7|2347.4|175
1615814850000|2021-03-15 13:27:30|2348.2|2347.9|2348.1|2347.8|2348.2|2347.9|2347.9|2347.6|57
1615814860000|2021-03-15 13:27:40|2347.7|2347.4|2347.5|2347.2|2347.7|2347.4|2347.5|2347.2|5
1615814870000|2021-03-15 13:27:50|2347.6|2347.3|2347.6|2347.3|2347.7|2347.4|2347.5|2347.2|11
1615814880000|2021-03-15 13:28:00|2348|2347.7|2347.8|2347.5|2348|2347.7|2347.8|2347.5|98
1615814890000|2021-03-15 13:28:10|2347.7|2347.4|2347.3|2347|2347.7|2347.4|2347.3|2347|7
1615814900000|2021-03-15 13:28:20|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|31
1615814910000|2021-03-15 13:28:30|2347|2346.7|2346.5|2346.2|2347.1|2346.8|2346.5|2346.2|65
1615814920000|2021-03-15 13:28:40|2346.4|2346.1|2345.7|2345.4|2346.5|2346.2|2345.7|2345.4|44
1615814930000|2021-03-15 13:28:50|2345.5|2345.2|2346.6|2346.3|2346.9|2346.6|2345.5|2345.2|31
1615814940000|2021-03-15 13:29:00|2346.8|2346.5|2345.9|2345.6|2346.9|2346.6|2345.9|2345.6|30
1615814950000|2021-03-15 13:29:10|2345.8|2345.5|2346.1|2345.8|2346.3|2346|2345.8|2345.5|19
1615814960000|2021-03-15 13:29:20|2346|2345.7|2345.7|2345.4|2346|2345.7|2345.6|2345.3|33
1615814970000|2021-03-15 13:29:30|2345.5|2345.2|2345.1|2344.8|2345.5|2345.2|2345|2344.7|170
1615814980000|2021-03-15 13:29:40|2345.3|2345|2344.8|2344.5|2345.4|2345.1|2344.7|2344.4|77
1615814990000|2021-03-15 13:29:50|2344.9|2344.6|2345.8|2345.5|2345.8|2345.5|2344.9|2344.6|104
1615815000000|2021-03-15 13:30:00|2345.7|2345.4|2347.8|2347.5|2347.9|2347.6|2345.7|2345.4|1619
1615815010000|2021-03-15 13:30:10|2348.2|2347.9|2347.4|2347.1|2348.2|2347.9|2347.4|2347.1|425
1615815020000|2021-03-15 13:30:20|2347.5|2347.2|2347|2346.7|2349.1|2348.8|2346.6|2346.3|411
1615815030000|2021-03-15 13:30:30|2347.5|2347.2|2349.4|2349.1|2349.4|2349.1|2347.5|2347.2|189
1615815040000|2021-03-15 13:30:40|2349.3|2349|2350.2|2349.9|2350.2|2349.9|2349.3|2349|126
1615815050000|2021-03-15 13:30:50|2350.1|2349.8|2349.2|2348.9|2350.1|2349.8|2348.3|2348|108
1615815060000|2021-03-15 13:31:00|2349|2348.7|2348.3|2348|2350|2349.7|2348.3|2348|157
1615815070000|2021-03-15 13:31:10|2348.4|2348.1|2348|2347.7|2349.5|2349.2|2348|2347.7|112
1615815080000|2021-03-15 13:31:20|2347.2|2346.9|2346.6|2346.3|2348.1|2347.8|2346.6|2346.3|92
1615815090000|2021-03-15 13:31:30|2346.7|2346.4|2346.9|2346.6|2346.9|2346.6|2345.5|2345.2|214
1615815100000|2021-03-15 13:31:40|2347.2|2346.9|2348.2|2347.9|2348.5|2348.2|2347.1|2346.8|400
1615815110000|2021-03-15 13:31:50|2348.5|2348.2|2347.1|2346.8|2348.5|2348.2|2347|2346.7|66
1615815120000|2021-03-15 13:32:00|2347.2|2346.9|2347.5|2347.2|2347.5|2347.2|2346.5|2346.2|405
1615815130000|2021-03-15 13:32:10|2347.6|2347.3|2346.1|2345.8|2347.6|2347.3|2345.8|2345.5|402
1615815140000|2021-03-15 13:32:20|2345.7|2345.4|2345.3|2345|2346.4|2346.1|2345.1|2344.8|78
1615815150000|2021-03-15 13:32:30|2345.8|2345.5|2345.4|2345.1|2345.9|2345.6|2344.8|2344.5|69
1615815160000|2021-03-15 13:32:40|2345.1|2344.8|2344.1|2343.8|2345.1|2344.8|2344.1|2343.8|62
1615815170000|2021-03-15 13:32:50|2343.9|2343.6|2342.7|2342.4|2343.9|2343.6|2341.8|2341.5|158
1615815180000|2021-03-15 13:33:00|2343.8|2343.5|2343.9|2343.6|2344.9|2344.6|2343.6|2343.3|253
1615815190000|2021-03-15 13:33:10|2343.8|2343.5|2343.2|2342.9|2344.8|2344.5|2343|2342.7|245
1615815200000|2021-03-15 13:33:20|2342.5|2342.2|2344.9|2344.6|2345.2|2344.9|2342.5|2342.2|96
1615815210000|2021-03-15 13:33:30|2345.1|2344.8|2345|2344.7|2345.6|2345.3|2343.6|2343.3|99
1615815220000|2021-03-15 13:33:40|2345.4|2345.1|2345.5|2345.2|2346.3|2346|2345.3|2345|120
1615815230000|2021-03-15 13:33:50|2345.7|2345.4|2346.2|2345.9|2346.2|2345.9|2345.3|2345|64
1615815240000|2021-03-15 13:34:00|2346.3|2346|2345.9|2345.6|2346.4|2346.1|2344.9|2344.6|150
1615815250000|2021-03-15 13:34:10|2345.5|2345.2|2347.2|2346.9|2347.5|2347.2|2345.5|2345.2|75
1615815260000|2021-03-15 13:34:20|2347.3|2347|2346.7|2346.4|2347.3|2347|2346.3|2346|64
1615815270000|2021-03-15 13:34:30|2346.6|2346.3|2346.5|2346.2|2346.9|2346.6|2346.5|2346.2|51
1615815280000|2021-03-15 13:34:40|2347.2|2346.9|2347.6|2347.3|2348|2347.7|2346.7|2346.4|140
1615815290000|2021-03-15 13:34:50|2347.9|2347.6|2347.1|2346.8|2347.9|2347.6|2346.8|2346.5|91
1615815300000|2021-03-15 13:35:00|2347.2|2346.9|2346.5|2346.2|2347.7|2347.4|2346.5|2346.2|112
1615815310000|2021-03-15 13:35:10|2346.7|2346.4|2346.1|2345.8|2347.4|2347.1|2346.1|2345.8|63
1615815320000|2021-03-15 13:35:20|2346.3|2346|2346.1|2345.8|2346.6|2346.3|2345.9|2345.6|98
1615815330000|2021-03-15 13:35:30|2346.2|2345.9|2346.2|2345.9|2347.1|2346.8|2346.1|2345.8|64
1615815340000|2021-03-15 13:35:40|2346.5|2346.2|2347.6|2347.3|2348.1|2347.8|2346.5|2346.2|62
1615815350000|2021-03-15 13:35:50|2347.7|2347.4|2346.2|2345.9|2347.7|2347.4|2345.9|2345.6|79
1615815360000|2021-03-15 13:36:00|2346.1|2345.8|2347.3|2347|2348.2|2347.9|2346.1|2345.8|128
1615815370000|2021-03-15 13:36:10|2347.7|2347.4|2348.4|2348.1|2348.5|2348.2|2347.4|2347.1|73
1615815380000|2021-03-15 13:36:20|2348.3|2348|2349.2|2348.9|2349.3|2349|2348.1|2347.8|195
1615815390000|2021-03-15 13:36:30|2349.1|2348.8|2349.1|2348.8|2349.7|2349.4|2348.7|2348.4|64
1615815400000|2021-03-15 13:36:40|2349.5|2349.2|2348.5|2348.2|2349.6|2349.3|2347.7|2347.4|112
1615815410000|2021-03-15 13:36:50|2348.4|2348.1|2349.1|2348.8|2349.3|2349|2348.1|2347.8|138
1615815420000|2021-03-15 13:37:00|2348.9|2348.6|2348.5|2348.2|2349.3|2349|2348.3|2348|71
1615815430000|2021-03-15 13:37:10|2348.3|2348|2349.5|2349.2|2349.5|2349.2|2348.1|2347.8|291
1615815440000|2021-03-15 13:37:20|2349.1|2348.8|2348.1|2347.8|2349.5|2349.2|2348.1|2347.8|79
1615815450000|2021-03-15 13:37:30|2348.2|2347.9|2347.5|2347.2|2348.2|2347.9|2346.5|2346.2|129
1615815460000|2021-03-15 13:37:40|2347.6|2347.3|2347.7|2347.4|2348.5|2348.2|2347.1|2346.8|67
1615815470000|2021-03-15 13:37:50|2347.3|2347|2347|2346.7|2347.4|2347.1|2345.9|2345.6|221
1615815480000|2021-03-15 13:38:00|2346.6|2346.3|2348.8|2348.5|2348.8|2348.5|2346.6|2346.3|125
1615815490000|2021-03-15 13:38:10|2348.5|2348.2|2348.8|2348.5|2349.2|2348.9|2348.4|2348.1|229
1615815500000|2021-03-15 13:38:20|2348.9|2348.6|2349.1|2348.8|2349.2|2348.9|2348.8|2348.5|148
1615815510000|2021-03-15 13:38:30|2348.8|2348.5|2348.4|2348.1|2349.2|2348.9|2348.4|2348.1|128
1615815520000|2021-03-15 13:38:40|2348.3|2348|2347.3|2347|2348.6|2348.3|2347.3|2347|73
1615815530000|2021-03-15 13:38:50|2347.1|2346.8|2348.3|2348|2349|2348.7|2346.7|2346.4|69
1615815540000|2021-03-15 13:39:00|2348.7|2348.4|2348|2347.7|2349|2348.7|2347.8|2347.5|87
1615815550000|2021-03-15 13:39:10|2347.9|2347.6|2348.6|2348.3|2349.3|2349|2347.6|2347.3|61
1615815560000|2021-03-15 13:39:20|2349|2348.7|2348.5|2348.2|2349.2|2348.9|2348.5|2348.2|43
1615815570000|2021-03-15 13:39:30|2348.7|2348.4|2348.2|2347.9|2349|2348.7|2347.9|2347.6|39
1615815580000|2021-03-15 13:39:40|2348.4|2348.1|2348.8|2348.5|2349.2|2348.9|2348.3|2348|43
1615815590000|2021-03-15 13:39:50|2349|2348.7|2348.7|2348.4|2349.3|2349|2348.6|2348.3|107
1615815600000|2021-03-15 13:40:00|2348.5|2348.2|2348.7|2348.4|2349.2|2348.9|2348.1|2347.8|125
1615815610000|2021-03-15 13:40:10|2348.4|2348.1|2348.8|2348.5|2349|2348.7|2348.1|2347.8|46
1615815620000|2021-03-15 13:40:20|2348.4|2348.1|2346.5|2346.2|2348.4|2348.1|2346.5|2346.2|82
1615815630000|2021-03-15 13:40:30|2347|2346.7|2346.2|2345.9|2347.1|2346.8|2346.2|2345.9|50
1615815640000|2021-03-15 13:40:40|2346.3|2346|2346.5|2346.2|2347.1|2346.8|2346.1|2345.8|50
1615815650000|2021-03-15 13:40:50|2347|2346.7|2347.6|2347.3|2347.7|2347.4|2347|2346.7|295
1615815660000|2021-03-15 13:41:00|2347.5|2347.2|2347|2346.7|2347.8|2347.5|2346.6|2346.3|290
1615815670000|2021-03-15 13:41:10|2347.2|2346.9|2346.6|2346.3|2347.2|2346.9|2346.6|2346.3|748
1615815680000|2021-03-15 13:41:20|2346.8|2346.5|2347.2|2346.9|2347.4|2347.1|2346.6|2346.3|74
1615815690000|2021-03-15 13:41:30|2347.3|2347|2346.8|2346.5|2347.3|2347|2346.7|2346.4|896
1615815700000|2021-03-15 13:41:40|2346.9|2346.6|2346.1|2345.8|2346.9|2346.6|2345.8|2345.5|66
1615815710000|2021-03-15 13:41:50|2346.3|2346|2346|2345.7|2346.8|2346.5|2346|2345.7|56
1615815720000|2021-03-15 13:42:00|2346.6|2346.3|2345.9|2345.6|2346.6|2346.3|2345.9|2345.6|48
1615815730000|2021-03-15 13:42:10|2346.2|2345.9|2346.2|2345.9|2347.2|2346.9|2346|2345.7|87
1615815740000|2021-03-15 13:42:20|2345.9|2345.6|2345.9|2345.6|2346.4|2346.1|2345.4|2345.1|110
1615815750000|2021-03-15 13:42:30|2345.7|2345.4|2345|2344.7|2346.3|2346|2344.9|2344.6|63
1615815760000|2021-03-15 13:42:40|2345.1|2344.8|2344.6|2344.3|2345.5|2345.2|2344.3|2344|46
1615815770000|2021-03-15 13:42:50|2344.3|2344|2343.3|2343|2344.3|2344|2342.5|2342.2|168
1615815780000|2021-03-15 13:43:00|2343.4|2343.1|2344|2343.7|2345|2344.7|2343.1|2342.8|96
1615815790000|2021-03-15 13:43:10|2343.9|2343.6|2343.5|2343.2|2344.3|2344|2343.3|2343|47
1615815800000|2021-03-15 13:43:20|2343.1|2342.8|2342.4|2342.1|2343.2|2342.9|2342|2341.7|83
1615815810000|2021-03-15 13:43:30|2342.3|2342|2342.8|2342.5|2343.1|2342.8|2341.9|2341.6|36
1615815820000|2021-03-15 13:43:40|2342.7|2342.4|2343.8|2343.5|2343.9|2343.6|2342.7|2342.4|163
1615815830000|2021-03-15 13:43:50|2343.9|2343.6|2344.5|2344.2|2344.6|2344.3|2343.7|2343.4|36
1615815840000|2021-03-15 13:44:00|2344.6|2344.3|2347.3|2347|2347.8|2347.5|2344.6|2344.3|103
1615815850000|2021-03-15 13:44:10|2347.4|2347.1|2347.2|2346.9|2347.7|2347.4|2346.9|2346.6|306
1615815860000|2021-03-15 13:44:20|2347|2346.7|2345.8|2345.5|2347.4|2347.1|2345.6|2345.3|80
1615815870000|2021-03-15 13:44:30|2345.7|2345.4|2345.9|2345.6|2346.2|2345.9|2345.4|2345.1|40
1615815880000|2021-03-15 13:44:40|2346.3|2346|2345.6|2345.3|2346.7|2346.4|2345.5|2345.2|35
1615815890000|2021-03-15 13:44:50|2345.4|2345.1|2344.7|2344.4|2345.4|2345.1|2344.7|2344.4|63
1615815900000|2021-03-15 13:45:00|2344.1|2343.8|2345.5|2345.2|2346.2|2345.9|2343.8|2343.5|81
1615815910000|2021-03-15 13:45:10|2344.9|2344.6|2346.1|2345.8|2346.1|2345.8|2344.7|2344.4|55
1615815920000|2021-03-15 13:45:20|2346|2345.7|2347.2|2346.9|2347.2|2346.9|2345.9|2345.6|53
1615815930000|2021-03-15 13:45:30|2347.3|2347|2346.4|2346.1|2347.5|2347.2|2346.3|2346|68
1615815940000|2021-03-15 13:45:40|2346.2|2345.9|2346.8|2346.5|2346.8|2346.5|2345.8|2345.5|87
1615815950000|2021-03-15 13:45:50|2346.3|2346|2346.1|2345.8|2346.4|2346.1|2346|2345.7|29
1615815960000|2021-03-15 13:46:00|2345.5|2345.2|2344.6|2344.3|2345.5|2345.2|2344.5|2344.2|98
1615815970000|2021-03-15 13:46:10|2344.8|2344.5|2343.5|2343.2|2344.8|2344.5|2343.5|2343.2|58
1615815980000|2021-03-15 13:46:20|2344.3|2344|2344.4|2344.1|2344.7|2344.4|2343.9|2343.6|62
1615815990000|2021-03-15 13:46:30|2344.3|2344|2344.6|2344.3|2344.6|2344.3|2344.1|2343.8|30
1615816000000|2021-03-15 13:46:40|2344.3|2344|2344.4|2344.1|2345.1|2344.8|2344|2343.7|102
1615816010000|2021-03-15 13:46:50|2344.5|2344.2|2343.8|2343.5|2344.5|2344.2|2343.2|2342.9|40
1615816020000|2021-03-15 13:47:00|2344|2343.7|2343.4|2343.1|2344.6|2344.3|2343.4|2343.1|57
1615816030000|2021-03-15 13:47:10|2344|2343.7|2344.7|2344.4|2344.7|2344.4|2344|2343.7|34
1615816040000|2021-03-15 13:47:20|2344.4|2344.1|2343.7|2343.4|2344.4|2344.1|2343.6|2343.3|36
1615816050000|2021-03-15 13:47:30|2343.9|2343.6|2342.5|2342.2|2344.1|2343.8|2342.5|2342.2|62
1615816060000|2021-03-15 13:47:40|2342.6|2342.3|2342.7|2342.4|2343|2342.7|2342|2341.7|51
1615816070000|2021-03-15 13:47:50|2343|2342.7|2342.1|2341.8|2343.3|2343|2342.1|2341.8|17
1615816080000|2021-03-15 13:48:00|2342.4|2342.1|2343.8|2343.5|2343.8|2343.5|2342.4|2342.1|49
1615816090000|2021-03-15 13:48:10|2343.6|2343.3|2343.4|2343.1|2344.2|2343.9|2343.4|2343.1|632
1615816100000|2021-03-15 13:48:20|2343.2|2342.9|2341.9|2341.6|2343.3|2343|2341.7|2341.4|48
1615816110000|2021-03-15 13:48:30|2342|2341.7|2341.1|2340.8|2342.1|2341.8|2341.1|2340.8|101
1615816120000|2021-03-15 13:48:40|2341|2340.7|2340.9|2340.6|2341.1|2340.8|2340.2|2339.9|163
1615816130000|2021-03-15 13:48:50|2340.7|2340.4|2341.1|2340.8|2341.3|2341|2340.4|2340.1|28
1615816140000|2021-03-15 13:49:00|2341|2340.7|2341.9|2341.6|2342|2341.7|2340.4|2340.1|35
1615816150000|2021-03-15 13:49:10|2342.3|2342|2341.5|2341.2|2342.3|2342|2341|2340.7|50
1615816160000|2021-03-15 13:49:20|2340.8|2340.5|2341.2|2340.9|2341.2|2340.9|2340.4|2340.1|34
1615816170000|2021-03-15 13:49:30|2341|2340.7|2340.8|2340.5|2341.2|2340.9|2340.4|2340.1|33
1615816180000|2021-03-15 13:49:40|2340.9|2340.6|2340.2|2339.9|2341.2|2340.9|2340|2339.7|52
1615816190000|2021-03-15 13:49:50|2340.6|2340.3|2340.3|2340|2340.8|2340.5|2340.3|2340|25
1615816200000|2021-03-15 13:50:00|2340.2|2339.9|2341.7|2341.4|2341.7|2341.4|2339.8|2339.5|60
1615816210000|2021-03-15 13:50:10|2341.8|2341.5|2340.6|2340.3|2341.9|2341.6|2340.5|2340.2|45
1615816220000|2021-03-15 13:50:20|2340.7|2340.4|2339.9|2339.6|2340.7|2340.4|2339.3|2339|71
1615816230000|2021-03-15 13:50:30|2340.2|2339.9|2339.9|2339.6|2340.6|2340.3|2339.9|2339.6|35
1615816240000|2021-03-15 13:50:40|2340|2339.7|2341|2340.7|2341.2|2340.9|2339.6|2339.3|54
1615816250000|2021-03-15 13:50:50|2341.4|2341.1|2342|2341.7|2342.1|2341.8|2341|2340.7|75
1615816260000|2021-03-15 13:51:00|2342.1|2341.8|2341.5|2341.2|2342.1|2341.8|2341.1|2340.8|76
1615816270000|2021-03-15 13:51:10|2341.6|2341.3|2342.3|2342|2342.7|2342.4|2341.6|2341.3|90
1615816280000|2021-03-15 13:51:20|2342.1|2341.8|2342.4|2342.1|2342.6|2342.3|2342.1|2341.8|21
1615816290000|2021-03-15 13:51:30|2341.6|2341.3|2342.1|2341.8|2342.5|2342.2|2341.4|2341.1|40
1615816300000|2021-03-15 13:51:40|2342|2341.7|2341.4|2341.1|2342|2341.7|2341.3|2341|50
1615816310000|2021-03-15 13:51:50|2340.9|2340.6|2341.4|2341.1|2341.5|2341.2|2340.9|2340.6|17
1615816320000|2021-03-15 13:52:00|2341.8|2341.5|2341.8|2341.5|2342|2341.7|2340.9|2340.6|47
1615816330000|2021-03-15 13:52:10|2341.9|2341.6|2342.2|2341.9|2342.4|2342.1|2341.3|2341|112
1615816340000|2021-03-15 13:52:20|2342.3|2342|2342.1|2341.8|2342.9|2342.6|2342|2341.7|45
1615816350000|2021-03-15 13:52:30|2342.2|2341.9|2342.3|2342|2342.3|2342|2341.6|2341.3|35
1615816360000|2021-03-15 13:52:40|2342.4|2342.1|2342.7|2342.4|2343|2342.7|2342.1|2341.8|66
1615816370000|2021-03-15 13:52:50|2342.8|2342.5|2342.1|2341.8|2342.8|2342.5|2342.1|2341.8|48
1615816380000|2021-03-15 13:53:00|2341.8|2341.5|2342.1|2341.8|2342.5|2342.2|2341.8|2341.5|38
1615816390000|2021-03-15 13:53:10|2342.2|2341.9|2342.4|2342.1|2343.5|2343.2|2342.2|2341.9|50
1615816400000|2021-03-15 13:53:20|2342.2|2341.9|2341.6|2341.3|2342.2|2341.9|2341.6|2341.3|88
1615816410000|2021-03-15 13:53:30|2341.8|2341.5|2340.5|2340.2|2341.8|2341.5|2340.3|2340|176
1615816420000|2021-03-15 13:53:40|2340.3|2340|2340|2339.7|2340.6|2340.3|2340|2339.7|59
1615816430000|2021-03-15 13:53:50|2339.6|2339.3|2339.7|2339.4|2340|2339.7|2339.6|2339.3|134
1615816440000|2021-03-15 13:54:00|2339.9|2339.6|2340.7|2340.4|2341|2340.7|2339.7|2339.4|65
1615816450000|2021-03-15 13:54:10|2340.9|2340.6|2340.8|2340.5|2341.1|2340.8|2340.3|2340|38
1615816460000|2021-03-15 13:54:20|2340.7|2340.4|2341.6|2341.3|2341.6|2341.3|2340.7|2340.4|116
1615816470000|2021-03-15 13:54:30|2341.8|2341.5|2342.3|2342|2342.3|2342|2341.7|2341.4|41
1615816480000|2021-03-15 13:54:40|2342.6|2342.3|2342.1|2341.8|2342.7|2342.4|2341.5|2341.2|113
1615816490000|2021-03-15 13:54:50|2342.2|2341.9|2342.3|2342|2342.8|2342.5|2342.2|2341.9|36
1615816500000|2021-03-15 13:55:00|2342.5|2342.2|2343.3|2343|2343.3|2343|2342.3|2342|85
1615816510000|2021-03-15 13:55:10|2343.5|2343.2|2343.7|2343.4|2343.9|2343.6|2343.3|2343|112
1615816520000|2021-03-15 13:55:20|2343.6|2343.3|2343.9|2343.6|2344.3|2344|2343.6|2343.3|58
1615816530000|2021-03-15 13:55:30|2344.2|2343.9|2344.9|2344.6|2345.1|2344.8|2344|2343.7|56
1615816540000|2021-03-15 13:55:40|2345.1|2344.8|2345.1|2344.8|2345.9|2345.6|2344.8|2344.5|121
1615816550000|2021-03-15 13:55:50|2345.4|2345.1|2345.7|2345.4|2345.8|2345.5|2345.4|2345.1|625
1615816560000|2021-03-15 13:56:00|2345.8|2345.5|2346.6|2346.3|2346.9|2346.6|2345.4|2345.1|243
1615816570000|2021-03-15 13:56:10|2346.7|2346.4|2347|2346.7|2348.2|2347.9|2346.7|2346.4|135
1615816580000|2021-03-15 13:56:20|2346.2|2345.9|2346|2345.7|2346.8|2346.5|2346|2345.7|102
1615816590000|2021-03-15 13:56:30|2345.6|2345.3|2345.3|2345|2345.6|2345.3|2345.2|2344.9|753
1615816600000|2021-03-15 13:56:40|2345.6|2345.3|2344.6|2344.3|2345.6|2345.3|2344.6|2344.3|52
1615816610000|2021-03-15 13:56:50|2344.4|2344.1|2345|2344.7|2345.4|2345.1|2344|2343.7|1257
1615816620000|2021-03-15 13:57:00|2345.1|2344.8|2344.2|2343.9|2345.7|2345.4|2344.2|2343.9|53
1615816630000|2021-03-15 13:57:10|2343.8|2343.5|2341.9|2341.6|2343.9|2343.6|2341.8|2341.5|124
1615816640000|2021-03-15 13:57:20|2341.8|2341.5|2343|2342.7|2343.5|2343.2|2341.4|2341.1|2384
1615816650000|2021-03-15 13:57:30|2343.2|2342.9|2343.2|2342.9|2343.5|2343.2|2342.4|2342.1|143
1615816660000|2021-03-15 13:57:40|2343.9|2343.6|2343.6|2343.3|2344.3|2344|2343.4|2343.1|45
1615816670000|2021-03-15 13:57:50|2344.2|2343.9|2344.3|2344|2344.6|2344.3|2343.9|2343.6|119
1615816680000|2021-03-15 13:58:00|2344.7|2344.4|2343.8|2343.5|2344.8|2344.5|2343.3|2343|66
1615816690000|2021-03-15 13:58:10|2343.5|2343.2|2343.8|2343.5|2344|2343.7|2343.5|2343.2|212
1615816700000|2021-03-15 13:58:20|2343.7|2343.4|2343|2342.7|2343.7|2343.4|2342.5|2342.2|62
1615816710000|2021-03-15 13:58:30|2343.1|2342.8|2342.4|2342.1|2343.1|2342.8|2341.9|2341.6|42
1615816720000|2021-03-15 13:58:40|2342.5|2342.2|2342.1|2341.8|2342.8|2342.5|2342.1|2341.8|33
1615816730000|2021-03-15 13:58:50|2342.2|2341.9|2343|2342.7|2343.1|2342.8|2342.2|2341.9|137
1615816740000|2021-03-15 13:59:00|2342.5|2342.2|2341.3|2341|2342.6|2342.3|2341.3|2341|44
1615816750000|2021-03-15 13:59:10|2341.4|2341.1|2341.9|2341.6|2342.4|2342.1|2340.9|2340.6|87
1615816760000|2021-03-15 13:59:20|2341.7|2341.4|2342.4|2342.1|2342.6|2342.3|2341.7|2341.4|208
1615816770000|2021-03-15 13:59:30|2342.2|2341.9|2342.6|2342.3|2343.4|2343.1|2342.2|2341.9|206
1615816780000|2021-03-15 13:59:40|2342.3|2342|2342.9|2342.6|2342.9|2342.6|2342|2341.7|143
1615816790000|2021-03-15 13:59:50|2343.2|2342.9|2342.9|2342.6|2343.2|2342.9|2342.7|2342.4|281
1615816800000|2021-03-15 14:00:00|2342.6|2342.3|2341.6|2341.3|2342.6|2342.3|2341.4|2341.1|333
1615816810000|2021-03-15 14:00:10|2341.7|2341.4|2341|2340.7|2341.7|2341.4|2340.6|2340.3|108
1615816820000|2021-03-15 14:00:20|2341.1|2340.8|2341.1|2340.8|2341.7|2341.4|2340.6|2340.3|68
1615816830000|2021-03-15 14:00:30|2341.2|2340.9|2343|2342.7|2343.1|2342.8|2341.2|2340.9|50
1615816840000|2021-03-15 14:00:40|2343.1|2342.8|2344.3|2344|2344.3|2344|2343|2342.7|1468
1615816850000|2021-03-15 14:00:50|2344.5|2344.2|2343.9|2343.6|2345.2|2344.9|2343.9|2343.6|2020
1615816860000|2021-03-15 14:01:00|2344|2343.7|2344.5|2344.2|2344.5|2344.2|2344|2343.7|710
1615816870000|2021-03-15 14:01:10|2344.7|2344.4|2344.9|2344.6|2345.5|2345.2|2344.5|2344.2|86
1615816880000|2021-03-15 14:01:20|2344.7|2344.4|2342.9|2342.6|2344.7|2344.4|2342.6|2342.3|104
1615816890000|2021-03-15 14:01:30|2342.7|2342.4|2341.7|2341.4|2342.7|2342.4|2341.5|2341.2|101
1615816900000|2021-03-15 14:01:40|2341.6|2341.3|2340.9|2340.6|2342.3|2342|2340.9|2340.6|52
1615816910000|2021-03-15 14:01:50|2341|2340.7|2341.1|2340.8|2341.4|2341.1|2340.9|2340.6|167
1615816920000|2021-03-15 14:02:00|2340.9|2340.6|2341|2340.7|2341.4|2341.1|2340.8|2340.5|121
1615816930000|2021-03-15 14:02:10|2340.9|2340.6|2340.8|2340.5|2341.6|2341.3|2340.4|2340.1|89
1615816940000|2021-03-15 14:02:20|2340.7|2340.4|2340.9|2340.6|2341.3|2341|2340.7|2340.4|53
1615816950000|2021-03-15 14:02:30|2341|2340.7|2340.1|2339.8|2341.2|2340.9|2339.9|2339.6|111
1615816960000|2021-03-15 14:02:40|2340|2339.7|2340.2|2339.9|2340.3|2340|2339.9|2339.6|63
1615816970000|2021-03-15 14:02:50|2340.3|2340|2340.1|2339.8|2340.7|2340.4|2340.1|2339.8|56
1615816980000|2021-03-15 14:03:00|2340.3|2340|2340.8|2340.5|2341|2340.7|2340.3|2340|118
1615816990000|2021-03-15 14:03:10|2340.9|2340.6|2341.1|2340.8|2342|2341.7|2340.7|2340.4|162
1615817000000|2021-03-15 14:03:20|2341|2340.7|2341.5|2341.2|2341.5|2341.2|2340.7|2340.4|67
1615817010000|2021-03-15 14:03:30|2341.7|2341.4|2341.8|2341.5|2342.2|2341.9|2341.6|2341.3|62
1615817020000|2021-03-15 14:03:40|2341.9|2341.6|2341.9|2341.6|2342.8|2342.5|2341.7|2341.4|41
1615817030000|2021-03-15 14:03:50|2341.6|2341.3|2341.4|2341.1|2341.9|2341.6|2341.2|2340.9|31
1615817040000|2021-03-15 14:04:00|2341.7|2341.4|2341.1|2340.8|2341.7|2341.4|2340.6|2340.3|112
1615817050000|2021-03-15 14:04:10|2340.8|2340.5|2340.8|2340.5|2341|2340.7|2340.5|2340.2|2491
1615817060000|2021-03-15 14:04:20|2340.9|2340.6|2340.5|2340.2|2341.5|2341.2|2340.5|2340.2|35
1615817070000|2021-03-15 14:04:30|2340.7|2340.4|2340.7|2340.4|2341.4|2341.1|2340.7|2340.4|15
1615817080000|2021-03-15 14:04:40|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340|2339.7|38
1615817090000|2021-03-15 14:04:50|2340.2|2339.9|2340.7|2340.4|2341.1|2340.8|2340.2|2339.9|25
1615817100000|2021-03-15 14:05:00|2340.8|2340.5|2340.6|2340.3|2340.8|2340.5|2340.3|2340|57
1615817110000|2021-03-15 14:05:10|2340.9|2340.6|2338.9|2338.6|2340.9|2340.6|2338.7|2338.4|76
1615817120000|2021-03-15 14:05:20|2339.3|2339|2339.4|2339.1|2340|2339.7|2339.3|2339|61
1615817130000|2021-03-15 14:05:30|2339.5|2339.2|2340|2339.7|2340.6|2340.3|2339.5|2339.2|48
1615817140000|2021-03-15 14:05:40|2340.1|2339.8|2340.5|2340.2|2340.5|2340.2|2339.5|2339.2|35
1615817150000|2021-03-15 14:05:50|2340.4|2340.1|2341.7|2341.4|2341.7|2341.4|2340.4|2340.1|83
1615817160000|2021-03-15 14:06:00|2341.5|2341.2|2341.9|2341.6|2341.9|2341.6|2341|2340.7|58
1615817170000|2021-03-15 14:06:10|2341.8|2341.5|2341.1|2340.8|2342.1|2341.8|2341.1|2340.8|74
1615817180000|2021-03-15 14:06:20|2341.2|2340.9|2340.6|2340.3|2341.7|2341.4|2340.6|2340.3|47
1615817190000|2021-03-15 14:06:30|2340.4|2340.1|2339.9|2339.6|2340.5|2340.2|2339.5|2339.2|116
1615817200000|2021-03-15 14:06:40|2339.8|2339.5|2338.5|2338.2|2340.1|2339.8|2338.5|2338.2|71
1615817210000|2021-03-15 14:06:50|2338.4|2338.1|2338.6|2338.3|2338.8|2338.5|2338.2|2337.9|99
1615817220000|2021-03-15 14:07:00|2339|2338.7|2338|2337.7|2339|2338.7|2337.8|2337.5|55
1615817230000|2021-03-15 14:07:10|2337.9|2337.6|2336.9|2336.6|2338|2337.7|2336.6|2336.3|123
1615817240000|2021-03-15 14:07:20|2336.8|2336.5|2336.6|2336.3|2337.3|2337|2336.4|2336.1|200
1615817250000|2021-03-15 14:07:30|2336.7|2336.4|2337|2336.7|2337.9|2337.6|2336.3|2336|101
1615817260000|2021-03-15 14:07:40|2336.9|2336.6|2336.9|2336.6|2337.3|2337|2336.7|2336.4|71
1615817270000|2021-03-15 14:07:50|2337.1|2336.8|2336.9|2336.6|2337.4|2337.1|2336.8|2336.5|165
1615817280000|2021-03-15 14:08:00|2336.7|2336.4|2336.9|2336.6|2337.3|2337|2336.7|2336.4|68
1615817290000|2021-03-15 14:08:10|2336.5|2336.2|2336.3|2336|2336.8|2336.5|2335.7|2335.4|61
1615817300000|2021-03-15 14:08:20|2336.6|2336.3|2336.1|2335.8|2336.6|2336.3|2335.9|2335.6|89
1615817310000|2021-03-15 14:08:30|2335.9|2335.6|2335|2334.7|2336.1|2335.8|2334.6|2334.3|431
1615817320000|2021-03-15 14:08:40|2335.2|2334.9|2334.1|2333.8|2335.2|2334.9|2334.1|2333.8|1300
1615817330000|2021-03-15 14:08:50|2334.2|2333.9|2333.5|2333.2|2334.5|2334.2|2333.4|2333.1|143
1615817340000|2021-03-15 14:09:00|2333.4|2333.1|2333.4|2333.1|2333.6|2333.3|2332.8|2332.5|215
1615817350000|2021-03-15 14:09:10|2333.2|2332.9|2332.8|2332.5|2333.2|2332.9|2332.3|2332|1234
1615817360000|2021-03-15 14:09:20|2332.9|2332.6|2333.2|2332.9|2333.7|2333.4|2332.9|2332.6|1825
1615817370000|2021-03-15 14:09:30|2333.4|2333.1|2333.6|2333.3|2334.2|2333.9|2333.4|2333.1|37
1615817380000|2021-03-15 14:09:40|2333.4|2333.1|2334.2|2333.9|2334.2|2333.9|2333.2|2332.9|42
1615817390000|2021-03-15 14:09:50|2334.5|2334.2|2334.2|2333.9|2334.8|2334.5|2334.1|2333.8|33
1615817400000|2021-03-15 14:10:00|2334.3|2334|2335.5|2335.2|2335.5|2335.2|2334.1|2333.8|144
1615817410000|2021-03-15 14:10:10|2335.3|2335|2335.4|2335.1|2335.5|2335.2|2334.9|2334.6|73
1615817420000|2021-03-15 14:10:20|2335.2|2334.9|2334.8|2334.5|2335.6|2335.3|2334.6|2334.3|95
1615817430000|2021-03-15 14:10:30|2334.7|2334.4|2334.7|2334.4|2334.8|2334.5|2334.6|2334.3|30
1615817440000|2021-03-15 14:10:40|2334.8|2334.5|2335.4|2335.1|2335.4|2335.1|2334.8|2334.5|45
1615817450000|2021-03-15 14:10:50|2335.6|2335.3|2335.4|2335.1|2335.6|2335.3|2335.2|2334.9|34
1615817460000|2021-03-15 14:11:00|2335.7|2335.4|2336.5|2336.2|2336.5|2336.2|2335.7|2335.4|98
1615817470000|2021-03-15 14:11:10|2336.6|2336.3|2337.4|2337.1|2338.1|2337.8|2336.6|2336.3|74
1615817480000|2021-03-15 14:11:20|2337.1|2336.8|2338.4|2338.1|2338.4|2338.1|2337.1|2336.8|66
1615817490000|2021-03-15 14:11:30|2338.5|2338.2|2338.1|2337.8|2338.6|2338.3|2338|2337.7|99
1615817500000|2021-03-15 14:11:40|2338.3|2338|2338.7|2338.4|2339.1|2338.8|2338.3|2338|189
1615817510000|2021-03-15 14:11:50|2338.4|2338.1|2338.9|2338.6|2339.2|2338.9|2338.4|2338.1|220
1615817520000|2021-03-15 14:12:00|2338.7|2338.4|2339.8|2339.5|2339.8|2339.5|2338.7|2338.4|94
1615817530000|2021-03-15 14:12:10|2339.9|2339.6|2340.2|2339.9|2341.2|2340.9|2339.9|2339.6|80
1615817540000|2021-03-15 14:12:20|2340.1|2339.8|2341.4|2341.1|2341.9|2341.6|2340.1|2339.8|144
1615817550000|2021-03-15 14:12:30|2341.3|2341|2341.8|2341.5|2342.4|2342.1|2340.7|2340.4|100
1615817560000|2021-03-15 14:12:40|2341.7|2341.4|2341.9|2341.6|2342.5|2342.2|2341.4|2341.1|138
1615817570000|2021-03-15 14:12:50|2341.8|2341.5|2342|2341.7|2342.5|2342.2|2341.8|2341.5|76
1615817580000|2021-03-15 14:13:00|2342.1|2341.8|2342.6|2342.3|2342.6|2342.3|2341.9|2341.6|75
1615817590000|2021-03-15 14:13:10|2342.5|2342.2|2343.5|2343.2|2343.6|2343.3|2342.4|2342.1|116
1615817600000|2021-03-15 14:13:20|2343.4|2343.1|2344|2343.7|2344|2343.7|2343.3|2343|50
1615817610000|2021-03-15 14:13:30|2343.9|2343.6|2344|2343.7|2344.2|2343.9|2343.8|2343.5|166
1615817620000|2021-03-15 14:13:40|2343.9|2343.6|2344.5|2344.2|2344.6|2344.3|2343.9|2343.6|323
1615817630000|2021-03-15 14:13:50|2344.4|2344.1|2344.3|2344|2344.6|2344.3|2343.9|2343.6|1012
1615817640000|2021-03-15 14:14:00|2344.4|2344.1|2345|2344.7|2345.5|2345.2|2344.4|2344.1|369
1615817650000|2021-03-15 14:14:10|2345.2|2344.9|2345.5|2345.2|2345.5|2345.2|2345.2|2344.9|40
1615817660000|2021-03-15 14:14:20|2345.7|2345.4|2345.8|2345.5|2346.2|2345.9|2345.7|2345.4|62
1615817670000|2021-03-15 14:14:30|2346.1|2345.8|2345.9|2345.6|2346.2|2345.9|2345.8|2345.5|45
1615817680000|2021-03-15 14:14:40|2346|2345.7|2345.5|2345.2|2346|2345.7|2345.4|2345.1|62
1615817690000|2021-03-15 14:14:50|2345.7|2345.4|2346.6|2346.3|2346.6|2346.3|2345.5|2345.2|53
1615817700000|2021-03-15 14:15:00|2346.5|2346.2|2344.8|2344.5|2346.5|2346.2|2344.7|2344.4|171
1615817710000|2021-03-15 14:15:10|2344.9|2344.6|2344.6|2344.3|2344.9|2344.6|2344.1|2343.8|147
1615817720000|2021-03-15 14:15:20|2344.7|2344.4|2343|2342.7|2344.7|2344.4|2342.9|2342.6|300
1615817730000|2021-03-15 14:15:30|2343.2|2342.9|2344.2|2343.9|2344.3|2344|2343.2|2342.9|160
1615817740000|2021-03-15 14:15:40|2344|2343.7|2344.3|2344|2344.3|2344|2343.4|2343.1|153
1615817750000|2021-03-15 14:15:50|2344.1|2343.8|2343.7|2343.4|2344.3|2344|2343.2|2342.9|216
1615817760000|2021-03-15 14:16:00|2343.9|2343.6|2344.5|2344.2|2344.6|2344.3|2343.9|2343.6|69
1615817770000|2021-03-15 14:16:10|2344.6|2344.3|2344.9|2344.6|2344.9|2344.6|2344.4|2344.1|99
1615817780000|2021-03-15 14:16:20|2345.1|2344.8|2346.3|2346|2346.3|2346|2345|2344.7|95
1615817790000|2021-03-15 14:16:30|2346.4|2346.1|2346.1|2345.8|2346.5|2346.2|2345.8|2345.5|53
1615817800000|2021-03-15 14:16:40|2346|2345.7|2345.2|2344.9|2346.2|2345.9|2345.2|2344.9|118
1615817810000|2021-03-15 14:16:50|2345.5|2345.2|2344.9|2344.6|2345.6|2345.3|2344.4|2344.1|70
1615817820000|2021-03-15 14:17:00|2345.4|2345.1|2345.8|2345.5|2345.8|2345.5|2345.4|2345.1|61
1615817830000|2021-03-15 14:17:10|2345.9|2345.6|2345.6|2345.3|2345.9|2345.6|2345.4|2345.1|45
1615817840000|2021-03-15 14:17:20|2345.4|2345.1|2345.3|2345|2345.7|2345.4|2345|2344.7|74
1615817850000|2021-03-15 14:17:30|2345.4|2345.1|2345.1|2344.8|2345.7|2345.4|2344.7|2344.4|54
1615817860000|2021-03-15 14:17:40|2344.9|2344.6|2344.5|2344.2|2344.9|2344.6|2344.3|2344|89
1615817870000|2021-03-15 14:17:50|2344.6|2344.3|2345.4|2345.1|2345.7|2345.4|2344.6|2344.3|91
1615817880000|2021-03-15 14:18:00|2345.6|2345.3|2345.9|2345.6|2345.9|2345.6|2345.5|2345.2|115
1615817890000|2021-03-15 14:18:10|2345.8|2345.5|2345.8|2345.5|2345.9|2345.6|2345.4|2345.1|90
1615817900000|2021-03-15 14:18:20|2345.9|2345.6|2347|2346.7|2347|2346.7|2345.9|2345.6|177
1615817910000|2021-03-15 14:18:30|2347.1|2346.8|2347.5|2347.2|2347.6|2347.3|2347.1|2346.8|57
1615817920000|2021-03-15 14:18:40|2347.4|2347.1|2348|2347.7|2348|2347.7|2347.3|2347|53
1615817930000|2021-03-15 14:18:50|2348.2|2347.9|2347.1|2346.8|2348.2|2347.9|2347.1|2346.8|161
1615817940000|2021-03-15 14:19:00|2347.2|2346.9|2348.8|2348.5|2349.1|2348.8|2347.2|2346.9|113
1615817950000|2021-03-15 14:19:10|2348.7|2348.4|2349.1|2348.8|2349.1|2348.8|2348.5|2348.2|166
1615817960000|2021-03-15 14:19:20|2349|2348.7|2348.4|2348.1|2349.3|2349|2348.4|2348.1|280
1615817970000|2021-03-15 14:19:30|2348.5|2348.2|2348.3|2348|2348.5|2348.2|2347.9|2347.6|44
1615817980000|2021-03-15 14:19:40|2348.4|2348.1|2348.2|2347.9|2348.9|2348.6|2347.9|2347.6|128
1615817990000|2021-03-15 14:19:50|2348.3|2348|2348.2|2347.9|2348.4|2348.1|2347.7|2347.4|61
1615818000000|2021-03-15 14:20:00|2348.1|2347.8|2348|2347.7|2348.3|2348|2347.8|2347.5|51
1615818010000|2021-03-15 14:20:10|2347.9|2347.6|2347|2346.7|2348.2|2347.9|2346.7|2346.4|436
1615818020000|2021-03-15 14:20:20|2346.6|2346.3|2347|2346.7|2347.4|2347.1|2346.5|2346.2|125
1615818030000|2021-03-15 14:20:30|2347.1|2346.8|2348.2|2347.9|2348.3|2348|2346.8|2346.5|48
1615818040000|2021-03-15 14:20:40|2348.3|2348|2348.3|2348|2348.4|2348.1|2348.1|2347.8|28
1615818050000|2021-03-15 14:20:50|2348.2|2347.9|2347.7|2347.4|2348.5|2348.2|2347.7|2347.4|88
1615818060000|2021-03-15 14:21:00|2347.6|2347.3|2348.4|2348.1|2348.4|2348.1|2347.6|2347.3|110
1615818070000|2021-03-15 14:21:10|2347.9|2347.6|2347.6|2347.3|2348|2347.7|2347.5|2347.2|71
1615818080000|2021-03-15 14:21:20|2347.4|2347.1|2347|2346.7|2347.4|2347.1|2346.5|2346.2|43
1615818090000|2021-03-15 14:21:30|2347.1|2346.8|2347.1|2346.8|2347.6|2347.3|2346.8|2346.5|67
1615818100000|2021-03-15 14:21:40|2346.9|2346.6|2346.8|2346.5|2347.3|2347|2346.4|2346.1|714
1615818110000|2021-03-15 14:21:50|2346.9|2346.6|2346.2|2345.9|2346.9|2346.6|2346.1|2345.8|86
1615818120000|2021-03-15 14:22:00|2346|2345.7|2345.3|2345|2346|2345.7|2344.4|2344.1|68
1615818130000|2021-03-15 14:22:10|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.3|2345|56
1615818140000|2021-03-15 14:22:20|2345.4|2345.1|2346.9|2346.6|2346.9|2346.6|2345.4|2345.1|54
1615818150000|2021-03-15 14:22:30|2346.5|2346.2|2346.4|2346.1|2346.8|2346.5|2346.1|2345.8|25
1615818160000|2021-03-15 14:22:40|2346.5|2346.2|2346.4|2346.1|2346.7|2346.4|2346.4|2346.1|17
1615818170000|2021-03-15 14:22:50|2346.2|2345.9|2346.6|2346.3|2346.6|2346.3|2345.8|2345.5|127
1615818180000|2021-03-15 14:23:00|2346.4|2346.1|2346.9|2346.6|2347|2346.7|2346.2|2345.9|59
1615818190000|2021-03-15 14:23:10|2346.4|2346.1|2347.4|2347.1|2347.6|2347.3|2346.4|2346.1|35
1615818200000|2021-03-15 14:23:20|2347.8|2347.5|2347.4|2347.1|2348|2347.7|2347.3|2347|47
1615818210000|2021-03-15 14:23:30|2347.6|2347.3|2348|2347.7|2348|2347.7|2347.6|2347.3|37
1615818220000|2021-03-15 14:23:40|2347.8|2347.5|2348|2347.7|2348.4|2348.1|2347.8|2347.5|68
1615818230000|2021-03-15 14:23:50|2348.1|2347.8|2348.4|2348.1|2348.8|2348.5|2348.1|2347.8|102
1615818240000|2021-03-15 14:24:00|2348.2|2347.9|2348|2347.7|2348.2|2347.9|2347.3|2347|67
1615818250000|2021-03-15 14:24:10|2347.9|2347.6|2347.9|2347.6|2348.2|2347.9|2347.8|2347.5|26
1615818260000|2021-03-15 14:24:20|2347.8|2347.5|2348.5|2348.2|2348.5|2348.2|2347.8|2347.5|53
1615818270000|2021-03-15 14:24:30|2348.6|2348.3|2348.5|2348.2|2348.6|2348.3|2348.1|2347.8|172
1615818280000|2021-03-15 14:24:40|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2347.9|2347.6|120
1615818290000|2021-03-15 14:24:50|2348.7|2348.4|2348|2347.7|2348.8|2348.5|2348|2347.7|47
1615818300000|2021-03-15 14:25:00|2348.2|2347.9|2347.7|2347.4|2348.2|2347.9|2347.2|2346.9|128
1615818310000|2021-03-15 14:25:10|2347.9|2347.6|2348.5|2348.2|2348.7|2348.4|2347.8|2347.5|83
1615818320000|2021-03-15 14:25:20|2348.7|2348.4|2349.6|2349.3|2349.6|2349.3|2348.5|2348.2|65
1615818330000|2021-03-15 14:25:30|2349.9|2349.6|2349.7|2349.4|2349.9|2349.6|2349.5|2349.2|45
1615818340000|2021-03-15 14:25:40|2349.6|2349.3|2349.9|2349.6|2350.2|2349.9|2349.6|2349.3|55
1615818350000|2021-03-15 14:25:50|2349.8|2349.5|2350.8|2350.5|2350.9|2350.6|2349.4|2349.1|254
1615818360000|2021-03-15 14:26:00|2350.9|2350.6|2351.6|2351.3|2352.1|2351.8|2350.9|2350.6|678
1615818370000|2021-03-15 14:26:10|2351.7|2351.4|2351.5|2351.2|2351.7|2351.4|2350.9|2350.6|175
1615818380000|2021-03-15 14:26:20|2351.4|2351.1|2350.8|2350.5|2351.5|2351.2|2350.8|2350.5|158
1615818390000|2021-03-15 14:26:30|2350.4|2350.1|2350.9|2350.6|2351|2350.7|2350.4|2350.1|83
1615818400000|2021-03-15 14:26:40|2350.8|2350.5|2350.3|2350|2350.9|2350.6|2350.3|2350|214
1615818410000|2021-03-15 14:26:50|2350.2|2349.9|2350.6|2350.3|2350.6|2350.3|2349.9|2349.6|134
1615818420000|2021-03-15 14:27:00|2350.5|2350.2|2350.7|2350.4|2350.8|2350.5|2350.3|2350|72
1615818430000|2021-03-15 14:27:10|2351|2350.7|2350.5|2350.2|2351|2350.7|2350.3|2350|31
1615818440000|2021-03-15 14:27:20|2350.7|2350.4|2350.7|2350.4|2350.8|2350.5|2350.3|2350|24
1615818450000|2021-03-15 14:27:30|2351.2|2350.9|2351.3|2351|2351.5|2351.2|2351|2350.7|85
1615818460000|2021-03-15 14:27:40|2351.5|2351.2|2351.4|2351.1|2351.5|2351.2|2351|2350.7|59
1615818470000|2021-03-15 14:27:50|2351.5|2351.2|2351.2|2350.9|2351.7|2351.4|2351|2350.7|30
1615818480000|2021-03-15 14:28:00|2351.1|2350.8|2350.4|2350.1|2351.1|2350.8|2350.1|2349.8|40
1615818490000|2021-03-15 14:28:10|2350.7|2350.4|2349.9|2349.6|2350.9|2350.6|2349.5|2349.2|118
1615818500000|2021-03-15 14:28:20|2349.6|2349.3|2349.3|2349|2349.6|2349.3|2349.2|2348.9|46
1615818510000|2021-03-15 14:28:30|2349.5|2349.2|2349.6|2349.3|2349.9|2349.6|2349.3|2349|629
1615818520000|2021-03-15 14:28:40|2349.7|2349.4|2350.2|2349.9|2350.2|2349.9|2349.3|2349|631
1615818530000|2021-03-15 14:28:50|2350.6|2350.3|2351.3|2351|2351.6|2351.3|2350.5|2350.2|47
1615818540000|2021-03-15 14:29:00|2351.5|2351.2|2351.2|2350.9|2351.7|2351.4|2351.2|2350.9|29
1615818550000|2021-03-15 14:29:10|2351.5|2351.2|2351.3|2351|2351.5|2351.2|2350.7|2350.4|732
1615818560000|2021-03-15 14:29:20|2350.8|2350.5|2351.1|2350.8|2351.1|2350.8|2350.4|2350.1|42
1615818570000|2021-03-15 14:29:30|2350.9|2350.6|2349.9|2349.6|2350.9|2350.6|2349.8|2349.5|73
1615818580000|2021-03-15 14:29:40|2350.1|2349.8|2350.1|2349.8|2350.3|2350|2349.8|2349.5|639
1615818590000|2021-03-15 14:29:50|2350|2349.7|2350.8|2350.5|2350.8|2350.5|2350|2349.7|993
1615818600000|2021-03-15 14:30:00|2350.5|2350.2|2350.5|2350.2|2351|2350.7|2350.5|2350.2|32
1615818610000|2021-03-15 14:30:10|2350.6|2350.3|2350.6|2350.3|2350.9|2350.6|2350.1|2349.8|85
1615818620000|2021-03-15 14:30:20|2350.4|2350.1|2350.8|2350.5|2350.8|2350.5|2350.1|2349.8|34
1615818630000|2021-03-15 14:30:30|2350.7|2350.4|2351.3|2351|2351.5|2351.2|2350.7|2350.4|47
1615818640000|2021-03-15 14:30:40|2351.2|2350.9|2351.3|2351|2351.3|2351|2350.7|2350.4|31
1615818650000|2021-03-15 14:30:50|2351.4|2351.1|2350.4|2350.1|2351.4|2351.1|2350.4|2350.1|30
1615818660000|2021-03-15 14:31:00|2350.3|2350|2350.3|2350|2350.8|2350.5|2350.1|2349.8|80
1615818670000|2021-03-15 14:31:10|2350|2349.7|2349.9|2349.6|2350.2|2349.9|2349.4|2349.1|85
1615818680000|2021-03-15 14:31:20|2350|2349.7|2349.4|2349.1|2350|2349.7|2348.9|2348.6|43
1615818690000|2021-03-15 14:31:30|2349.5|2349.2|2350.3|2350|2350.4|2350.1|2349.5|2349.2|22
1615818700000|2021-03-15 14:31:40|2350.7|2350.4|2350.7|2350.4|2351.3|2351|2350.7|2350.4|58
1615818710000|2021-03-15 14:31:50|2350.4|2350.1|2351|2350.7|2351|2350.7|2350.4|2350.1|98
1615818720000|2021-03-15 14:32:00|2350.4|2350.1|2350.5|2350.2|2350.7|2350.4|2350.3|2350|42
1615818730000|2021-03-15 14:32:10|2350.7|2350.4|2351.1|2350.8|2351.6|2351.3|2350.7|2350.4|67
1615818740000|2021-03-15 14:32:20|2351.3|2351|2352.7|2352.4|2353|2352.7|2351.3|2351|109
1615818750000|2021-03-15 14:32:30|2352.8|2352.5|2353.1|2352.8|2353.2|2352.9|2352.7|2352.4|53
1615818760000|2021-03-15 14:32:40|2353.4|2353.1|2353|2352.7|2353.9|2353.6|2353|2352.7|96
1615818770000|2021-03-15 14:32:50|2353.1|2352.8|2353.3|2353|2353.4|2353.1|2353.1|2352.8|1306
1615818780000|2021-03-15 14:33:00|2353.4|2353.1|2353.3|2353|2353.4|2353.1|2352.9|2352.6|54
1615818790000|2021-03-15 14:33:10|2353.4|2353.1|2352.9|2352.6|2353.4|2353.1|2352.5|2352.2|77
1615818800000|2021-03-15 14:33:20|2352.8|2352.5|2354.2|2353.9|2354.2|2353.9|2352.8|2352.5|112
1615818810000|2021-03-15 14:33:30|2353.9|2353.6|2354.2|2353.9|2354.3|2354|2353.9|2353.6|77
1615818820000|2021-03-15 14:33:40|2353.7|2353.4|2353.4|2353.1|2353.9|2353.6|2353.3|2353|30
1615818830000|2021-03-15 14:33:50|2353.2|2352.9|2352.2|2351.9|2353.3|2353|2351.9|2351.6|85
1615818840000|2021-03-15 14:34:00|2352.3|2352|2352.5|2352.2|2352.5|2352.2|2352.1|2351.8|1223
1615818850000|2021-03-15 14:34:10|2352.9|2352.6|2353|2352.7|2353.6|2353.3|2352.8|2352.5|673
1615818860000|2021-03-15 14:34:20|2353.2|2352.9|2352.8|2352.5|2353.2|2352.9|2352.8|2352.5|21
1615818870000|2021-03-15 14:34:30|2352.9|2352.6|2353.1|2352.8|2353.1|2352.8|2352.9|2352.6|41
1615818880000|2021-03-15 14:34:40|2353|2352.7|2353.4|2353.1|2353.8|2353.5|2353|2352.7|48
1615818890000|2021-03-15 14:34:50|2353.5|2353.2|2353.1|2352.8|2353.8|2353.5|2353.1|2352.8|98
1615818900000|2021-03-15 14:35:00|2353.2|2352.9|2353.5|2353.2|2353.6|2353.3|2353|2352.7|80
1615818910000|2021-03-15 14:35:10|2353.3|2353|2353.3|2353|2353.5|2353.2|2352.7|2352.4|362
1615818920000|2021-03-15 14:35:20|2353.7|2353.4|2353.6|2353.3|2353.9|2353.6|2353.6|2353.3|196
1615818930000|2021-03-15 14:35:30|2353.7|2353.4|2354.2|2353.9|2354.3|2354|2353.7|2353.4|59
1615818940000|2021-03-15 14:35:40|2354.3|2354|2354.6|2354.3|2355.1|2354.8|2354.3|2354|214
1615818950000|2021-03-15 14:35:50|2354.4|2354.1|2355.1|2354.8|2355.3|2355|2354.4|2354.1|66
1615818960000|2021-03-15 14:36:00|2354.9|2354.6|2354.4|2354.1|2355.2|2354.9|2354.3|2354|60
1615818970000|2021-03-15 14:36:10|2354.6|2354.3|2354.5|2354.2|2355.1|2354.8|2354.4|2354.1|41
1615818980000|2021-03-15 14:36:20|2354.6|2354.3|2355.1|2354.8|2355.2|2354.9|2354.6|2354.3|47
1615818990000|2021-03-15 14:36:30|2355|2354.7|2354.2|2353.9|2355.2|2354.9|2354.2|2353.9|384
1615819000000|2021-03-15 14:36:40|2354.3|2354|2353.5|2353.2|2354.6|2354.3|2353.5|2353.2|47
1615819010000|2021-03-15 14:36:50|2353.8|2353.5|2353.4|2353.1|2353.8|2353.5|2353.4|2353.1|34
1615819020000|2021-03-15 14:37:00|2353|2352.7|2353.8|2353.5|2353.9|2353.6|2353|2352.7|484
1615819030000|2021-03-15 14:37:10|2354|2353.7|2352.4|2352.1|2354|2353.7|2352.2|2351.9|95
1615819040000|2021-03-15 14:37:20|2352.6|2352.3|2352.9|2352.6|2353.2|2352.9|2352.3|2352|1074
1615819050000|2021-03-15 14:37:30|2353|2352.7|2353.2|2352.9|2353.2|2352.9|2352.9|2352.6|645
1615819060000|2021-03-15 14:37:40|2352.8|2352.5|2352.3|2352|2352.9|2352.6|2352.3|2352|63
1615819070000|2021-03-15 14:37:50|2352.4|2352.1|2352|2351.7|2352.6|2352.3|2351.9|2351.6|172
1615819080000|2021-03-15 14:38:00|2352.1|2351.8|2351.6|2351.3|2352.2|2351.9|2351.6|2351.3|88
1615819090000|2021-03-15 14:38:10|2351.4|2351.1|2352|2351.7|2352.2|2351.9|2351.4|2351.1|153
1615819100000|2021-03-15 14:38:20|2351.9|2351.6|2352|2351.7|2352.3|2352|2351.8|2351.5|58
1615819110000|2021-03-15 14:38:30|2351.8|2351.5|2351.6|2351.3|2352.1|2351.8|2351.4|2351.1|83
1615819120000|2021-03-15 14:38:40|2351.4|2351.1|2352.5|2352.2|2352.6|2352.3|2351.4|2351.1|1209
1615819130000|2021-03-15 14:38:50|2352.3|2352|2352.3|2352|2352.4|2352.1|2352.1|2351.8|58
1615819140000|2021-03-15 14:39:00|2351.8|2351.5|2351.5|2351.2|2351.9|2351.6|2351.5|2351.2|57
1615819150000|2021-03-15 14:39:10|2351.8|2351.5|2351.8|2351.5|2352|2351.7|2351.5|2351.2|269
1615819160000|2021-03-15 14:39:20|2351.6|2351.3|2351.3|2351|2351.6|2351.3|2351|2350.7|38
1615819170000|2021-03-15 14:39:30|2351|2350.7|2351.2|2350.9|2351.6|2351.3|2351|2350.7|74
1615819180000|2021-03-15 14:39:40|2351|2350.7|2350.9|2350.6|2351.1|2350.8|2350.6|2350.3|37
1615819190000|2021-03-15 14:39:50|2350.7|2350.4|2350.5|2350.2|2350.9|2350.6|2350.4|2350.1|42
1615819200000|2021-03-15 14:40:00|2350.4|2350.1|2350.5|2350.2|2350.6|2350.3|2350.2|2349.9|43
1615819210000|2021-03-15 14:40:10|2350.4|2350.1|2351.1|2350.8|2351.2|2350.9|2350.4|2350.1|55
1615819220000|2021-03-15 14:40:20|2351|2350.7|2351.2|2350.9|2351.3|2351|2350.8|2350.5|29
1615819230000|2021-03-15 14:40:30|2351|2350.7|2351.4|2351.1|2351.6|2351.3|2351|2350.7|85
1615819240000|2021-03-15 14:40:40|2351.5|2351.2|2350.7|2350.4|2351.5|2351.2|2350.7|2350.4|146
1615819250000|2021-03-15 14:40:50|2350.6|2350.3|2350|2349.7|2350.6|2350.3|2349.9|2349.6|43
1615819260000|2021-03-15 14:41:00|2350.2|2349.9|2350.5|2350.2|2350.9|2350.6|2350.1|2349.8|51
1615819270000|2021-03-15 14:41:10|2350.4|2350.1|2350.7|2350.4|2350.8|2350.5|2350.3|2350|30
1615819280000|2021-03-15 14:41:20|2350.9|2350.6|2351.6|2351.3|2351.6|2351.3|2350.7|2350.4|45
1615819290000|2021-03-15 14:41:30|2351.8|2351.5|2351.4|2351.1|2351.8|2351.5|2351.3|2351|29
1615819300000|2021-03-15 14:41:40|2351.5|2351.2|2351.2|2350.9|2351.7|2351.4|2350.9|2350.6|38
1615819310000|2021-03-15 14:41:50|2351.3|2351|2351.6|2351.3|2351.6|2351.3|2351.1|2350.8|75
1615819320000|2021-03-15 14:42:00|2351.9|2351.6|2352|2351.7|2352.4|2352.1|2351.8|2351.5|48
1615819330000|2021-03-15 14:42:10|2351.9|2351.6|2352.4|2352.1|2352.4|2352.1|2351.9|2351.6|35
1615819340000|2021-03-15 14:42:20|2352.5|2352.2|2353.1|2352.8|2353.1|2352.8|2352.2|2351.9|88
1615819350000|2021-03-15 14:42:30|2353|2352.7|2352.8|2352.5|2353.7|2353.4|2352.8|2352.5|78
1615819360000|2021-03-15 14:42:40|2353.2|2352.9|2353|2352.7|2353.2|2352.9|2352.9|2352.6|13
1615819370000|2021-03-15 14:42:50|2352.9|2352.6|2352.4|2352.1|2352.9|2352.6|2352.1|2351.8|104
1615819380000|2021-03-15 14:43:00|2352.6|2352.3|2353|2352.7|2353.1|2352.8|2352.5|2352.2|43
1615819390000|2021-03-15 14:43:10|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353|2352.7|55
1615819400000|2021-03-15 14:43:20|2353|2352.7|2353.1|2352.8|2353.1|2352.8|2352.7|2352.4|126
1615819410000|2021-03-15 14:43:30|2353|2352.7|2352.7|2352.4|2353.4|2353.1|2352.7|2352.4|75
1615819420000|2021-03-15 14:43:40|2352.3|2352|2352.4|2352.1|2352.4|2352.1|2352.1|2351.8|33
1615819430000|2021-03-15 14:43:50|2352.2|2351.9|2353.1|2352.8|2353.1|2352.8|2352.2|2351.9|46
1615819440000|2021-03-15 14:44:00|2353.2|2352.9|2354.2|2353.9|2354.2|2353.9|2353.2|2352.9|52
1615819450000|2021-03-15 14:44:10|2354.4|2354.1|2353.7|2353.4|2354.4|2354.1|2353.7|2353.4|86
1615819460000|2021-03-15 14:44:20|2353.6|2353.3|2352.9|2352.6|2353.6|2353.3|2352.9|2352.6|77
1615819470000|2021-03-15 14:44:30|2352.8|2352.5|2353|2352.7|2353.1|2352.8|2352.3|2352|50
1615819480000|2021-03-15 14:44:40|2352.9|2352.6|2353.1|2352.8|2353.1|2352.8|2352.6|2352.3|78
1615819490000|2021-03-15 14:44:50|2353|2352.7|2353|2352.7|2353.2|2352.9|2353|2352.7|8
1615819500000|2021-03-15 14:45:00|2352.7|2352.4|2352.8|2352.5|2353.1|2352.8|2352.6|2352.3|1900
1615819510000|2021-03-15 14:45:10|2352.6|2352.3|2352.8|2352.5|2353.1|2352.8|2352.6|2352.3|156
1615819520000|2021-03-15 14:45:20|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.6|2352.3|31
1615819530000|2021-03-15 14:45:30|2352.8|2352.5|2352.6|2352.3|2352.8|2352.5|2352.1|2351.8|45
1615819540000|2021-03-15 14:45:40|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.2|2351.9|22
1615819550000|2021-03-15 14:45:50|2352.6|2352.3|2352.9|2352.6|2352.9|2352.6|2352.6|2352.3|20
1615819560000|2021-03-15 14:46:00|2352.8|2352.5|2352.7|2352.4|2352.8|2352.5|2352.4|2352.1|92
1615819570000|2021-03-15 14:46:10|2352.6|2352.3|2352.1|2351.8|2352.9|2352.6|2352.1|2351.8|65
1615819580000|2021-03-15 14:46:20|2352.3|2352|2352.5|2352.2|2352.8|2352.5|2352.2|2351.9|1021
1615819590000|2021-03-15 14:46:30|2352.7|2352.4|2351.8|2351.5|2352.7|2352.4|2351.7|2351.4|52
1615819600000|2021-03-15 14:46:40|2352.2|2351.9|2352.6|2352.3|2352.8|2352.5|2352.2|2351.9|19
1615819610000|2021-03-15 14:46:50|2352.8|2352.5|2352.8|2352.5|2353|2352.7|2352.6|2352.3|77
1615819620000|2021-03-15 14:47:00|2352.7|2352.4|2352.8|2352.5|2352.8|2352.5|2352.4|2352.1|39
1615819630000|2021-03-15 14:47:10|2352.9|2352.6|2353.4|2353.1|2353.4|2353.1|2352.9|2352.6|36
1615819640000|2021-03-15 14:47:20|2353.2|2352.9|2353|2352.7|2353.2|2352.9|2353|2352.7|19
1615819650000|2021-03-15 14:47:30|2352.9|2352.6|2353.1|2352.8|2353.2|2352.9|2352.9|2352.6|68
1615819660000|2021-03-15 14:47:40|2352.9|2352.6|2353.2|2352.9|2353.2|2352.9|2352.9|2352.6|16
1615819670000|2021-03-15 14:47:50|2353.3|2353|2353.7|2353.4|2353.7|2353.4|2353|2352.7|28
1615819680000|2021-03-15 14:48:00|2353.8|2353.5|2354|2353.7|2354.1|2353.8|2353.7|2353.4|29
1615819690000|2021-03-15 14:48:10|2354.1|2353.8|2353.8|2353.5|2354.1|2353.8|2353.7|2353.4|94
1615819700000|2021-03-15 14:48:20|2353.9|2353.6|2352.4|2352.1|2353.9|2353.6|2352.4|2352.1|67
1615819710000|2021-03-15 14:48:30|2352.6|2352.3|2352.1|2351.8|2352.6|2352.3|2352.1|2351.8|32
1615819720000|2021-03-15 14:48:40|2351.7|2351.4|2351.9|2351.6|2352|2351.7|2351.4|2351.1|91
1615819730000|2021-03-15 14:48:50|2351.7|2351.4|2351.1|2350.8|2351.7|2351.4|2351|2350.7|37
1615819740000|2021-03-15 14:49:00|2351.2|2350.9|2351.1|2350.8|2351.4|2351.1|2351|2350.7|44
1615819750000|2021-03-15 14:49:10|2350.9|2350.6|2350.5|2350.2|2351.1|2350.8|2350.2|2349.9|47
1615819760000|2021-03-15 14:49:20|2350.7|2350.4|2351.3|2351|2351.3|2351|2350.6|2350.3|65
1615819770000|2021-03-15 14:49:30|2351.7|2351.4|2351.6|2351.3|2352|2351.7|2351.5|2351.2|38
1615819780000|2021-03-15 14:49:40|2351.7|2351.4|2351.1|2350.8|2352|2351.7|2351.1|2350.8|48
1615819790000|2021-03-15 14:49:50|2351.3|2351|2350.5|2350.2|2351.4|2351.1|2350.5|2350.2|68
1615819800000|2021-03-15 14:50:00|2350.6|2350.3|2349.4|2349.1|2350.6|2350.3|2349.4|2349.1|115
1615819810000|2021-03-15 14:50:10|2349.5|2349.2|2349.7|2349.4|2349.8|2349.5|2348.9|2348.6|2240
1615819820000|2021-03-15 14:50:20|2349.4|2349.1|2347.9|2347.6|2349.4|2349.1|2347.9|2347.6|742
1615819830000|2021-03-15 14:50:30|2348|2347.7|2347.3|2347|2348.4|2348.1|2347.3|2347|36
1615819840000|2021-03-15 14:50:40|2347.5|2347.2|2347|2346.7|2347.5|2347.2|2346.6|2346.3|137
1615819850000|2021-03-15 14:50:50|2346.8|2346.5|2346.8|2346.5|2347.2|2346.9|2346.8|2346.5|192
1615819860000|2021-03-15 14:51:00|2346.9|2346.6|2347.2|2346.9|2347.2|2346.9|2346.7|2346.4|136
1615819870000|2021-03-15 14:51:10|2347.3|2347|2347.1|2346.8|2347.6|2347.3|2347|2346.7|88
1615819880000|2021-03-15 14:51:20|2347.4|2347.1|2348.7|2348.4|2348.7|2348.4|2347.4|2347.1|62
1615819890000|2021-03-15 14:51:30|2348.6|2348.3|2348.6|2348.3|2348.9|2348.6|2348.4|2348.1|29
1615819900000|2021-03-15 14:51:40|2348.7|2348.4|2348|2347.7|2348.7|2348.4|2347.7|2347.4|45
1615819910000|2021-03-15 14:51:50|2347.9|2347.6|2346.8|2346.5|2347.9|2347.6|2346.8|2346.5|76
1615819920000|2021-03-15 14:52:00|2346.9|2346.6|2347.3|2347|2347.4|2347.1|2346.8|2346.5|98
1615819930000|2021-03-15 14:52:10|2347.5|2347.2|2348|2347.7|2348|2347.7|2347.4|2347.1|3731
1615819940000|2021-03-15 14:52:20|2347.5|2347.2|2347.2|2346.9|2347.6|2347.3|2347.2|2346.9|365
1615819950000|2021-03-15 14:52:30|2347.6|2347.3|2347.5|2347.2|2348|2347.7|2347.5|2347.2|41
1615819960000|2021-03-15 14:52:40|2347.7|2347.4|2348.4|2348.1|2349|2348.7|2347.7|2347.4|39
1615819970000|2021-03-15 14:52:50|2348.6|2348.3|2349.1|2348.8|2349.3|2349|2348.6|2348.3|149
1615819980000|2021-03-15 14:53:00|2349.3|2349|2349.5|2349.2|2349.5|2349.2|2349.3|2349|666
1615819990000|2021-03-15 14:53:10|2349.4|2349.1|2349.3|2349|2349.7|2349.4|2349.1|2348.8|88
1615820000000|2021-03-15 14:53:20|2349.2|2348.9|2349.9|2349.6|2349.9|2349.6|2349|2348.7|33
1615820010000|2021-03-15 14:53:30|2349.8|2349.5|2349.4|2349.1|2349.8|2349.5|2349.2|2348.9|37
1615820020000|2021-03-15 14:53:40|2349.3|2349|2349.1|2348.8|2349.4|2349.1|2349.1|2348.8|66
1615820030000|2021-03-15 14:53:50|2348.7|2348.4|2349.2|2348.9|2349.2|2348.9|2348.6|2348.3|37
1615820040000|2021-03-15 14:54:00|2349.1|2348.8|2349.5|2349.2|2349.7|2349.4|2349|2348.7|38
1615820050000|2021-03-15 14:54:10|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.5|2349.2|15
1615820060000|2021-03-15 14:54:20|2349.6|2349.3|2349.8|2349.5|2349.8|2349.5|2349.4|2349.1|54
1615820070000|2021-03-15 14:54:30|2349.7|2349.4|2349.7|2349.4|2350|2349.7|2349.7|2349.4|29
1615820080000|2021-03-15 14:54:40|2350.3|2350|2350.3|2350|2350.3|2350|2349.9|2349.6|23
1615820090000|2021-03-15 14:54:50|2350.6|2350.3|2350.5|2350.2|2350.6|2350.3|2350.2|2349.9|40
1615820100000|2021-03-15 14:55:00|2350.3|2350|2349.6|2349.3|2350.4|2350.1|2349.3|2349|47
1615820110000|2021-03-15 14:55:10|2349.7|2349.4|2348.9|2348.6|2349.7|2349.4|2348.8|2348.5|37
1615820120000|2021-03-15 14:55:20|2349|2348.7|2349.8|2349.5|2349.9|2349.6|2348.9|2348.6|79
1615820130000|2021-03-15 14:55:30|2349.7|2349.4|2350|2349.7|2350|2349.7|2349.4|2349.1|41
1615820140000|2021-03-15 14:55:40|2350.1|2349.8|2350.4|2350.1|2350.4|2350.1|2350.1|2349.8|46
1615820150000|2021-03-15 14:55:50|2350.3|2350|2350.1|2349.8|2350.5|2350.2|2350|2349.7|144
1615820160000|2021-03-15 14:56:00|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.6|2349.3|93
1615820170000|2021-03-15 14:56:10|2349.7|2349.4|2350.7|2350.4|2350.8|2350.5|2349.7|2349.4|156
1615820180000|2021-03-15 14:56:20|2350.3|2350|2350.8|2350.5|2350.8|2350.5|2350.2|2349.9|323
1615820190000|2021-03-15 14:56:30|2350.6|2350.3|2350.8|2350.5|2350.9|2350.6|2350.5|2350.2|80
1615820200000|2021-03-15 14:56:40|2350.2|2349.9|2350.6|2350.3|2350.8|2350.5|2350.2|2349.9|53
1615820210000|2021-03-15 14:56:50|2350.3|2350|2349.8|2349.5|2350.3|2350|2349.7|2349.4|22
1615820220000|2021-03-15 14:57:00|2350|2349.7|2350.7|2350.4|2350.8|2350.5|2349.7|2349.4|23
1615820230000|2021-03-15 14:57:10|2350.6|2350.3|2350.7|2350.4|2350.8|2350.5|2350.4|2350.1|11
1615820240000|2021-03-15 14:57:20|2350.8|2350.5|2350.8|2350.5|2350.9|2350.6|2350.3|2350|43
1615820250000|2021-03-15 14:57:30|2350.5|2350.2|2349.9|2349.6|2350.6|2350.3|2349.9|2349.6|27
1615820260000|2021-03-15 14:57:40|2349.8|2349.5|2348.4|2348.1|2349.8|2349.5|2348.4|2348.1|109
1615820270000|2021-03-15 14:57:50|2348.5|2348.2|2348.2|2347.9|2348.6|2348.3|2348.1|2347.8|72
1615820280000|2021-03-15 14:58:00|2348.4|2348.1|2348.3|2348|2348.6|2348.3|2347.9|2347.6|99
1615820290000|2021-03-15 14:58:10|2348|2347.7|2347.9|2347.6|2348.1|2347.8|2347.6|2347.3|35
1615820300000|2021-03-15 14:58:20|2347.6|2347.3|2347.8|2347.5|2347.8|2347.5|2347.6|2347.3|26
1615820310000|2021-03-15 14:58:30|2347.7|2347.4|2347.6|2347.3|2347.8|2347.5|2347.5|2347.2|25
1615820320000|2021-03-15 14:58:40|2347.8|2347.5|2348.1|2347.8|2348.1|2347.8|2347.7|2347.4|28
1615820330000|2021-03-15 14:58:50|2348.4|2348.1|2348.6|2348.3|2348.7|2348.4|2348.4|2348.1|1583
1615820340000|2021-03-15 14:59:00|2348.8|2348.5|2349.5|2349.2|2350|2349.7|2348.8|2348.5|108
1615820350000|2021-03-15 14:59:10|2349.3|2349|2349.2|2348.9|2349.3|2349|2348.3|2348|2174
1615820360000|2021-03-15 14:59:20|2349|2348.7|2348.7|2348.4|2349|2348.7|2348.6|2348.3|16
1615820370000|2021-03-15 14:59:30|2348.4|2348.1|2348.6|2348.3|2348.7|2348.4|2348.4|2348.1|30
1615820380000|2021-03-15 14:59:40|2348.8|2348.5|2348.4|2348.1|2348.8|2348.5|2348.4|2348.1|616
1615820390000|2021-03-15 14:59:50|2348.6|2348.3|2349.8|2349.5|2349.9|2349.6|2348.6|2348.3|32
1615820400000|2021-03-15 15:00:00|2349.7|2349.4|2349.2|2348.9|2349.8|2349.5|2348.3|2348|545
1615820410000|2021-03-15 15:00:10|2349.1|2348.8|2348.3|2348|2349.1|2348.8|2348.2|2347.9|40
1615820420000|2021-03-15 15:00:20|2348.2|2347.9|2348.5|2348.2|2349|2348.7|2348.2|2347.9|19
1615820430000|2021-03-15 15:00:30|2348.8|2348.5|2348.1|2347.8|2348.8|2348.5|2348.1|2347.8|29
1615820440000|2021-03-15 15:00:40|2348.2|2347.9|2348.2|2347.9|2348.6|2348.3|2348|2347.7|45
1615820450000|2021-03-15 15:00:50|2348.9|2348.6|2348.4|2348.1|2349|2348.7|2348.4|2348.1|58
1615820460000|2021-03-15 15:01:00|2348.7|2348.4|2349.2|2348.9|2349.2|2348.9|2348.7|2348.4|21
1615820470000|2021-03-15 15:01:10|2349.3|2349|2348.8|2348.5|2349.3|2349|2348.6|2348.3|24
1615820480000|2021-03-15 15:01:20|2349|2348.7|2349.5|2349.2|2349.5|2349.2|2349|2348.7|2037
1615820490000|2021-03-15 15:01:30|2349.2|2348.9|2349.3|2349|2349.5|2349.2|2349.1|2348.8|19
1615820500000|2021-03-15 15:01:40|2349.1|2348.8|2349.3|2349|2349.5|2349.2|2349|2348.7|21
1615820510000|2021-03-15 15:01:50|2349.5|2349.2|2349.6|2349.3|2349.7|2349.4|2349.1|2348.8|624
1615820520000|2021-03-15 15:02:00|2349.8|2349.5|2350.2|2349.9|2350.2|2349.9|2349.8|2349.5|29
1615820530000|2021-03-15 15:02:10|2350.4|2350.1|2349.7|2349.4|2350.6|2350.3|2349.6|2349.3|30
1615820540000|2021-03-15 15:02:20|2349.8|2349.5|2350.4|2350.1|2350.4|2350.1|2349.8|2349.5|20
1615820550000|2021-03-15 15:02:30|2350.5|2350.2|2350.3|2350|2350.7|2350.4|2350.3|2350|2032
1615820560000|2021-03-15 15:02:40|2350.4|2350.1|2350.2|2349.9|2350.5|2350.2|2350.2|2349.9|1360
1615820570000|2021-03-15 15:02:50|2350|2349.7|2350.3|2350|2350.3|2350|2350|2349.7|7
1615820580000|2021-03-15 15:03:00|2350.6|2350.3|2350.5|2350.2|2350.6|2350.3|2350.2|2349.9|54
1615820590000|2021-03-15 15:03:10|2350.3|2350|2350.7|2350.4|2350.9|2350.6|2350.3|2350|121
1615820600000|2021-03-15 15:03:20|2350.8|2350.5|2352|2351.7|2352.1|2351.8|2350.8|2350.5|33
1615820610000|2021-03-15 15:03:30|2351.9|2351.6|2351.9|2351.6|2352|2351.7|2351.5|2351.2|40
1615820620000|2021-03-15 15:03:40|2352|2351.7|2352.5|2352.2|2352.6|2352.3|2351.7|2351.4|27
1615820630000|2021-03-15 15:03:50|2352.4|2352.1|2352.3|2352|2352.6|2352.3|2352.1|2351.8|254
1615820640000|2021-03-15 15:04:00|2352.4|2352.1|2352.3|2352|2352.9|2352.6|2352.3|2352|78
1615820650000|2021-03-15 15:04:10|2352.1|2351.8|2352|2351.7|2352.2|2351.9|2351.8|2351.5|10
1615820660000|2021-03-15 15:04:20|2352.1|2351.8|2352.2|2351.9|2352.5|2352.2|2351.9|2351.6|39
1615820670000|2021-03-15 15:04:30|2352.3|2352|2352.1|2351.8|2352.3|2352|2352|2351.7|19
1615820680000|2021-03-15 15:04:40|2351.9|2351.6|2352|2351.7|2352.4|2352.1|2351.9|2351.6|34
1615820690000|2021-03-15 15:04:50|2351.9|2351.6|2352.4|2352.1|2352.5|2352.2|2351.7|2351.4|28
1615820700000|2021-03-15 15:05:00|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.2|2351.9|109
1615820710000|2021-03-15 15:05:10|2352.9|2352.6|2352.8|2352.5|2353.2|2352.9|2352.8|2352.5|131
1615820720000|2021-03-15 15:05:20|2352.7|2352.4|2352|2351.7|2352.7|2352.4|2352|2351.7|68
1615820730000|2021-03-15 15:05:30|2351.9|2351.6|2352|2351.7|2352.3|2352|2351.6|2351.3|38
1615820740000|2021-03-15 15:05:40|2352.1|2351.8|2351.9|2351.6|2352.1|2351.8|2351.9|2351.6|11
1615820750000|2021-03-15 15:05:50|2351.7|2351.4|2352.4|2352.1|2352.7|2352.4|2351.6|2351.3|46
1615820760000|2021-03-15 15:06:00|2352.5|2352.2|2352.4|2352.1|2352.7|2352.4|2352.3|2352|43
1615820770000|2021-03-15 15:06:10|2352.3|2352|2352.5|2352.2|2352.7|2352.4|2352.3|2352|41
1615820780000|2021-03-15 15:06:20|2352.4|2352.1|2352.1|2351.8|2352.4|2352.1|2351.8|2351.5|62
1615820790000|2021-03-15 15:06:30|2351.9|2351.6|2351.4|2351.1|2352|2351.7|2351.4|2351.1|17
1615820800000|2021-03-15 15:06:40|2351.8|2351.5|2351.6|2351.3|2351.8|2351.5|2351.5|2351.2|11
1615820810000|2021-03-15 15:06:50|2351.9|2351.6|2352|2351.7|2352|2351.7|2351.8|2351.5|15
1615820820000|2021-03-15 15:07:00|2351.8|2351.5|2351.3|2351|2351.9|2351.6|2351.3|2351|34
1615820830000|2021-03-15 15:07:10|2351.4|2351.1|2351.2|2350.9|2351.5|2351.2|2351.2|2350.9|12
1615820840000|2021-03-15 15:07:20|2351.4|2351.1|2351.6|2351.3|2351.6|2351.3|2350.8|2350.5|37
1615820850000|2021-03-15 15:07:30|2351.5|2351.2|2351.7|2351.4|2352.1|2351.8|2351.5|2351.2|100
1615820860000|2021-03-15 15:07:40|2351.6|2351.3|2351.5|2351.2|2351.6|2351.3|2351.4|2351.1|20
1615820870000|2021-03-15 15:07:50|2351.7|2351.4|2351.3|2351|2351.7|2351.4|2350.9|2350.6|42
1615820880000|2021-03-15 15:08:00|2351.4|2351.1|2351.5|2351.2|2351.6|2351.3|2351.2|2350.9|27
1615820890000|2021-03-15 15:08:10|2351.4|2351.1|2351|2350.7|2351.4|2351.1|2351|2350.7|23
1615820900000|2021-03-15 15:08:20|2350.9|2350.6|2350.8|2350.5|2351.1|2350.8|2350.7|2350.4|16
1615820910000|2021-03-15 15:08:30|2350.9|2350.6|2351.1|2350.8|2351.4|2351.1|2350.8|2350.5|17
1615820920000|2021-03-15 15:08:40|2351|2350.7|2351.4|2351.1|2351.4|2351.1|2351|2350.7|51
1615820930000|2021-03-15 15:08:50|2351.3|2351|2351.8|2351.5|2351.8|2351.5|2351.2|2350.9|38
1615820940000|2021-03-15 15:09:00|2351.7|2351.4|2350.8|2350.5|2351.8|2351.5|2350.8|2350.5|53
1615820950000|2021-03-15 15:09:10|2351.1|2350.8|2351.3|2351|2351.5|2351.2|2351|2350.7|2064
1615820960000|2021-03-15 15:09:20|2351.4|2351.1|2351.5|2351.2|2351.6|2351.3|2351.3|2351|1139
1615820970000|2021-03-15 15:09:30|2351.2|2350.9|2351|2350.7|2351.2|2350.9|2351|2350.7|18
1615820980000|2021-03-15 15:09:40|2351.1|2350.8|2350.9|2350.6|2351.2|2350.9|2350.9|2350.6|59
1615820990000|2021-03-15 15:09:50|2350.7|2350.4|2350.6|2350.3|2350.7|2350.4|2350.5|2350.2|24
1615821000000|2021-03-15 15:10:00|2350.8|2350.5|2351.3|2351|2351.3|2351|2350.6|2350.3|101
1615821010000|2021-03-15 15:10:10|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.8|2350.5|22
1615821020000|2021-03-15 15:10:20|2350.8|2350.5|2351|2350.7|2351.2|2350.9|2350.8|2350.5|23
1615821030000|2021-03-15 15:10:30|2351.3|2351|2351.1|2350.8|2351.3|2351|2351|2350.7|26
1615821040000|2021-03-15 15:10:40|2350.9|2350.6|2350.9|2350.6|2351.1|2350.8|2350.9|2350.6|19
1615821050000|2021-03-15 15:10:50|2350.7|2350.4|2350.3|2350|2350.7|2350.4|2350.3|2350|30
1615821060000|2021-03-15 15:11:00|2350.4|2350.1|2351|2350.7|2351|2350.7|2350.4|2350.1|1069
1615821070000|2021-03-15 15:11:10|2351.1|2350.8|2351|2350.7|2351.1|2350.8|2350.8|2350.5|11
1615821080000|2021-03-15 15:11:20|2351.1|2350.8|2350.5|2350.2|2351.1|2350.8|2350.5|2350.2|71
1615821090000|2021-03-15 15:11:30|2350.6|2350.3|2350.7|2350.4|2350.8|2350.5|2350.3|2350|33
1615821100000|2021-03-15 15:11:40|2350.2|2349.9|2349.7|2349.4|2350.3|2350|2349.2|2348.9|71
1615821110000|2021-03-15 15:11:50|2349.5|2349.2|2348.8|2348.5|2349.6|2349.3|2348.8|2348.5|41
1615821120000|2021-03-15 15:12:00|2348.9|2348.6|2349.4|2349.1|2349.5|2349.2|2348.9|2348.6|47
1615821130000|2021-03-15 15:12:10|2349.3|2349|2348.5|2348.2|2349.3|2349|2348.5|2348.2|42
1615821140000|2021-03-15 15:12:20|2348.7|2348.4|2349.1|2348.8|2349.1|2348.8|2348.6|2348.3|46
1615821150000|2021-03-15 15:12:30|2348.9|2348.6|2348.5|2348.2|2349.1|2348.8|2348.5|2348.2|23
1615821160000|2021-03-15 15:12:40|2349.1|2348.8|2350.1|2349.8|2350.2|2349.9|2349.1|2348.8|38
1615821170000|2021-03-15 15:12:50|2350.3|2350|2350.3|2350|2350.5|2350.2|2350.3|2350|30
1615821180000|2021-03-15 15:13:00|2350.2|2349.9|2350.3|2350|2350.7|2350.4|2350.1|2349.8|51
1615821190000|2021-03-15 15:13:10|2350.6|2350.3|2350|2349.7|2350.6|2350.3|2350|2349.7|38
1615821200000|2021-03-15 15:13:20|2350.2|2349.9|2350.1|2349.8|2350.4|2350.1|2350.1|2349.8|20
1615821210000|2021-03-15 15:13:30|2350|2349.7|2350.5|2350.2|2350.7|2350.4|2350|2349.7|53
1615821220000|2021-03-15 15:13:40|2350.4|2350.1|2351.2|2350.9|2351.3|2351|2350.4|2350.1|31
1615821230000|2021-03-15 15:13:50|2351.6|2351.3|2351.6|2351.3|2351.7|2351.4|2351.6|2351.3|20
1615821240000|2021-03-15 15:14:00|2351.4|2351.1|2351.2|2350.9|2351.4|2351.1|2351|2350.7|31
1615821250000|2021-03-15 15:14:10|2351.1|2350.8|2350.8|2350.5|2351.1|2350.8|2350.8|2350.5|12
1615821260000|2021-03-15 15:14:20|2350.4|2350.1|2350|2349.7|2350.8|2350.5|2350|2349.7|22
1615821270000|2021-03-15 15:14:30|2350.2|2349.9|2350|2349.7|2350.2|2349.9|2350|2349.7|47
1615821280000|2021-03-15 15:14:40|2349.9|2349.6|2349.5|2349.2|2349.9|2349.6|2349|2348.7|27
1615821290000|2021-03-15 15:14:50|2349.8|2349.5|2349.8|2349.5|2349.9|2349.6|2349.4|2349.1|17
1615821300000|2021-03-15 15:15:00|2349.5|2349.2|2349.7|2349.4|2349.7|2349.4|2349.4|2349.1|31
1615821310000|2021-03-15 15:15:10|2349.6|2349.3|2350.7|2350.4|2350.7|2350.4|2349.6|2349.3|63
1615821320000|2021-03-15 15:15:20|2350.6|2350.3|2349.9|2349.6|2350.6|2350.3|2349.9|2349.6|18
1615821330000|2021-03-15 15:15:30|2350.2|2349.9|2350.8|2350.5|2350.8|2350.5|2350.1|2349.8|59
1615821340000|2021-03-15 15:15:40|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.4|2350.1|22
1615821350000|2021-03-15 15:15:50|2350.8|2350.5|2350.7|2350.4|2351.2|2350.9|2350.6|2350.3|66
1615821360000|2021-03-15 15:16:00|2350.6|2350.3|2350.8|2350.5|2350.9|2350.6|2350.6|2350.3|60
1615821370000|2021-03-15 15:16:10|2350.6|2350.3|2349.6|2349.3|2350.6|2350.3|2349.4|2349.1|31
1615821380000|2021-03-15 15:16:20|2350|2349.7|2350|2349.7|2350|2349.7|2349.6|2349.3|15
1615821390000|2021-03-15 15:16:30|2350.1|2349.8|2350.1|2349.8|2350.4|2350.1|2350|2349.7|23
1615821400000|2021-03-15 15:16:40|2350.2|2349.9|2350|2349.7|2350.3|2350|2349.9|2349.6|77
1615821410000|2021-03-15 15:16:50|2349.8|2349.5|2349.2|2348.9|2349.8|2349.5|2349.2|2348.9|32
1615821420000|2021-03-15 15:17:00|2348.7|2348.4|2348.4|2348.1|2348.9|2348.6|2348.3|2348|70
1615821430000|2021-03-15 15:17:10|2348.6|2348.3|2348.2|2347.9|2348.7|2348.4|2348.2|2347.9|37
1615821440000|2021-03-15 15:17:20|2348.3|2348|2348.2|2347.9|2348.3|2348|2347.9|2347.6|157
1615821450000|2021-03-15 15:17:30|2348.4|2348.1|2348.5|2348.2|2348.7|2348.4|2348.4|2348.1|35
1615821460000|2021-03-15 15:17:40|2348.3|2348|2348.3|2348|2348.3|2348|2348.2|2347.9|49
1615821470000|2021-03-15 15:17:50|2348|2347.7|2348.1|2347.8|2348.1|2347.8|2347.5|2347.2|54
1615821480000|2021-03-15 15:18:00|2348.2|2347.9|2348.4|2348.1|2348.4|2348.1|2348.1|2347.8|60
1615821490000|2021-03-15 15:18:10|2348.3|2348|2348.3|2348|2348.3|2348|2347.9|2347.6|22
1615821500000|2021-03-15 15:18:20|2348.4|2348.1|2348.2|2347.9|2348.4|2348.1|2348.2|2347.9|11
1615821510000|2021-03-15 15:18:30|2348.3|2348|2347.7|2347.4|2348.5|2348.2|2347.6|2347.3|111
1615821520000|2021-03-15 15:18:40|2347.9|2347.6|2348.3|2348|2348.4|2348.1|2347.8|2347.5|49
1615821530000|2021-03-15 15:18:50|2348.4|2348.1|2348.1|2347.8|2348.5|2348.2|2347.5|2347.2|85
1615821540000|2021-03-15 15:19:00|2348|2347.7|2348.1|2347.8|2348.2|2347.9|2347.9|2347.6|199
1615821550000|2021-03-15 15:19:10|2348|2347.7|2348.3|2348|2348.6|2348.3|2347.9|2347.6|166
1615821560000|2021-03-15 15:19:20|2348.4|2348.1|2348.2|2347.9|2348.4|2348.1|2348|2347.7|30
1615821570000|2021-03-15 15:19:30|2348.4|2348.1|2348.3|2348|2348.4|2348.1|2347.9|2347.6|54
1615821580000|2021-03-15 15:19:40|2348|2347.7|2348.4|2348.1|2348.5|2348.2|2348|2347.7|84
1615821590000|2021-03-15 15:19:50|2348|2347.7|2347.3|2347|2348|2347.7|2347.3|2347|29
1615821600000|2021-03-15 15:20:00|2347.2|2346.9|2346.7|2346.4|2347.2|2346.9|2346.6|2346.3|70
1615821610000|2021-03-15 15:20:10|2346.4|2346.1|2346.4|2346.1|2346.7|2346.4|2346.1|2345.8|54
1615821620000|2021-03-15 15:20:20|2346.3|2346|2346.1|2345.8|2346.5|2346.2|2346.1|2345.8|84
1615821630000|2021-03-15 15:20:30|2346|2345.7|2346.2|2345.9|2346.2|2345.9|2345.5|2345.2|113
1615821640000|2021-03-15 15:20:40|2346.1|2345.8|2347.2|2346.9|2347.2|2346.9|2346.1|2345.8|34
1615821650000|2021-03-15 15:20:50|2346.7|2346.4|2347.5|2347.2|2347.6|2347.3|2346.4|2346.1|128
1615821660000|2021-03-15 15:21:00|2347.6|2347.3|2347.9|2347.6|2347.9|2347.6|2347.4|2347.1|35
1615821670000|2021-03-15 15:21:10|2347.3|2347|2346.9|2346.6|2347.3|2347|2346.6|2346.3|27
1615821680000|2021-03-15 15:21:20|2346.7|2346.4|2346.2|2345.9|2347.3|2347|2346.2|2345.9|44
1615821690000|2021-03-15 15:21:30|2346.3|2346|2346.7|2346.4|2346.7|2346.4|2345.9|2345.6|52
1615821700000|2021-03-15 15:21:40|2346.9|2346.6|2347.2|2346.9|2347.2|2346.9|2346.9|2346.6|92
1615821710000|2021-03-15 15:21:50|2347.1|2346.8|2346.8|2346.5|2347.1|2346.8|2346.6|2346.3|177
1615821720000|2021-03-15 15:22:00|2347|2346.7|2347.4|2347.1|2347.4|2347.1|2347|2346.7|99
1615821730000|2021-03-15 15:22:10|2347.2|2346.9|2348.2|2347.9|2348.2|2347.9|2346.9|2346.6|41
1615821740000|2021-03-15 15:22:20|2348.1|2347.8|2347.3|2347|2348.1|2347.8|2347.3|2347|51
1615821750000|2021-03-15 15:22:30|2347.1|2346.8|2347.6|2347.3|2347.7|2347.4|2347.1|2346.8|26
1615821760000|2021-03-15 15:22:40|2346.9|2346.6|2346.5|2346.2|2347.4|2347.1|2346.5|2346.2|190
1615821770000|2021-03-15 15:22:50|2346.3|2346|2345.7|2345.4|2346.4|2346.1|2345.7|2345.4|41
1615821780000|2021-03-15 15:23:00|2345.8|2345.5|2345.7|2345.4|2346.3|2346|2345.5|2345.2|89
1615821790000|2021-03-15 15:23:10|2346|2345.7|2346.2|2345.9|2346.3|2346|2345.6|2345.3|56
1615821800000|2021-03-15 15:23:20|2346.3|2346|2346.6|2346.3|2346.8|2346.5|2346.2|2345.9|56
1615821810000|2021-03-15 15:23:30|2346.5|2346.2|2346.9|2346.6|2346.9|2346.6|2346.5|2346.2|26
1615821820000|2021-03-15 15:23:40|2346.8|2346.5|2346.4|2346.1|2347|2346.7|2346.4|2346.1|22
1615821830000|2021-03-15 15:23:50|2346.3|2346|2346.2|2345.9|2346.5|2346.2|2346.2|2345.9|15
1615821840000|2021-03-15 15:24:00|2346.1|2345.8|2345.9|2345.6|2346.1|2345.8|2345.8|2345.5|25
1615821850000|2021-03-15 15:24:10|2345.8|2345.5|2346.1|2345.8|2346.2|2345.9|2345.8|2345.5|56
1615821860000|2021-03-15 15:24:20|2346.2|2345.9|2346.6|2346.3|2346.6|2346.3|2346.2|2345.9|100
1615821870000|2021-03-15 15:24:30|2346.8|2346.5|2346.5|2346.2|2347.1|2346.8|2346.5|2346.2|38
1615821880000|2021-03-15 15:24:40|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|2346.5|2346.2|43
1615821890000|2021-03-15 15:24:50|2346.5|2346.2|2347.6|2347.3|2347.6|2347.3|2346.5|2346.2|31
1615821900000|2021-03-15 15:25:00|2347.4|2347.1|2347.2|2346.9|2347.5|2347.2|2346.9|2346.6|37
1615821910000|2021-03-15 15:25:10|2346.9|2346.6|2347.1|2346.8|2347.4|2347.1|2346.5|2346.2|50
1615821920000|2021-03-15 15:25:20|2346.9|2346.6|2346.3|2346|2346.9|2346.6|2346.3|2346|51
1615821930000|2021-03-15 15:25:30|2346.5|2346.2|2346.5|2346.2|2346.8|2346.5|2346.5|2346.2|36
1615821940000|2021-03-15 15:25:40|2346.3|2346|2346|2345.7|2346.3|2346|2345.6|2345.3|79
1615821950000|2021-03-15 15:25:50|2346.3|2346|2345.6|2345.3|2346.3|2346|2345.5|2345.2|23
1615821960000|2021-03-15 15:26:00|2345.5|2345.2|2345|2344.7|2345.5|2345.2|2344.8|2344.5|100
1615821970000|2021-03-15 15:26:10|2344.8|2344.5|2344.8|2344.5|2345|2344.7|2344.6|2344.3|97
1615821980000|2021-03-15 15:26:20|2344.7|2344.4|2344.1|2343.8|2344.7|2344.4|2344.1|2343.8|116
1615821990000|2021-03-15 15:26:30|2344.3|2344|2344.3|2344|2344.4|2344.1|2344.1|2343.8|64
1615822000000|2021-03-15 15:26:40|2344.4|2344.1|2344.8|2344.5|2345|2344.7|2344.1|2343.8|39
1615822010000|2021-03-15 15:26:50|2344.6|2344.3|2344.4|2344.1|2344.7|2344.4|2344.4|2344.1|52
1615822020000|2021-03-15 15:27:00|2344.1|2343.8|2344.4|2344.1|2344.6|2344.3|2343.7|2343.4|30
1615822030000|2021-03-15 15:27:10|2344.3|2344|2342.9|2342.6|2344.4|2344.1|2342.9|2342.6|86
1615822040000|2021-03-15 15:27:20|2343|2342.7|2342.5|2342.2|2343.1|2342.8|2342.4|2342.1|114
1615822050000|2021-03-15 15:27:30|2342.6|2342.3|2342.6|2342.3|2342.7|2342.4|2342|2341.7|61
1615822060000|2021-03-15 15:27:40|2342.8|2342.5|2342.3|2342|2342.8|2342.5|2342.1|2341.8|46
1615822070000|2021-03-15 15:27:50|2342.1|2341.8|2341.6|2341.3|2342.3|2342|2341.6|2341.3|92
1615822080000|2021-03-15 15:28:00|2341.5|2341.2|2341.9|2341.6|2341.9|2341.6|2341|2340.7|136
1615822090000|2021-03-15 15:28:10|2341.8|2341.5|2341|2340.7|2342.1|2341.8|2341|2340.7|51
1615822100000|2021-03-15 15:28:20|2340.9|2340.6|2340.3|2340|2341|2340.7|2340.3|2340|63
1615822110000|2021-03-15 15:28:30|2340.6|2340.3|2340.8|2340.5|2340.8|2340.5|2340.4|2340.1|99
1615822120000|2021-03-15 15:28:40|2340.9|2340.6|2340.2|2339.9|2341.3|2341|2340.2|2339.9|49
1615822130000|2021-03-15 15:28:50|2340.4|2340.1|2340.2|2339.9|2340.5|2340.2|2339.9|2339.6|66
1615822140000|2021-03-15 15:29:00|2340.5|2340.2|2340.1|2339.8|2340.5|2340.2|2339.7|2339.4|121
1615822150000|2021-03-15 15:29:10|2340|2339.7|2340.2|2339.9|2340.2|2339.9|2339.6|2339.3|82
1615822160000|2021-03-15 15:29:20|2340.3|2340|2340.4|2340.1|2340.7|2340.4|2340.1|2339.8|92
1615822170000|2021-03-15 15:29:30|2340.5|2340.2|2340.7|2340.4|2340.7|2340.4|2340|2339.7|111
1615822180000|2021-03-15 15:29:40|2340.8|2340.5|2340.1|2339.8|2341.1|2340.8|2340.1|2339.8|40
1615822190000|2021-03-15 15:29:50|2340|2339.7|2340.4|2340.1|2340.5|2340.2|2340|2339.7|24
1615822200000|2021-03-15 15:30:00|2340.3|2340|2339.4|2339.1|2340.3|2340|2339.4|2339.1|583
1615822210000|2021-03-15 15:30:10|2339.2|2338.9|2340.3|2340|2340.3|2340|2339.2|2338.9|49
1615822220000|2021-03-15 15:30:20|2340.2|2339.9|2340|2339.7|2340.3|2340|2339.8|2339.5|67
1615822230000|2021-03-15 15:30:30|2340.1|2339.8|2339.9|2339.6|2340.1|2339.8|2339.8|2339.5|36
1615822240000|2021-03-15 15:30:40|2340|2339.7|2340.5|2340.2|2340.5|2340.2|2339.3|2339|64
1615822250000|2021-03-15 15:30:50|2340.3|2340|2340.4|2340.1|2340.9|2340.6|2340.3|2340|37
1615822260000|2021-03-15 15:31:00|2340.2|2339.9|2339.5|2339.2|2340.2|2339.9|2339.5|2339.2|79
1615822270000|2021-03-15 15:31:10|2339.4|2339.1|2340|2339.7|2340|2339.7|2339.2|2338.9|22
1615822280000|2021-03-15 15:31:20|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.6|2339.3|22
1615822290000|2021-03-15 15:31:30|2339.4|2339.1|2339|2338.7|2339.7|2339.4|2339|2338.7|61
1615822300000|2021-03-15 15:31:40|2339.2|2338.9|2338.7|2338.4|2339.3|2339|2338.6|2338.3|58
1615822310000|2021-03-15 15:31:50|2338.4|2338.1|2337.5|2337.2|2338.4|2338.1|2337.5|2337.2|2041
1615822320000|2021-03-15 15:32:00|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.1|2336.8|105
1615822330000|2021-03-15 15:32:10|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.1|2336.8|140
1615822340000|2021-03-15 15:32:20|2337.5|2337.2|2336.7|2336.4|2337.5|2337.2|2336.5|2336.2|97
1615822350000|2021-03-15 15:32:30|2336.5|2336.2|2336.3|2336|2336.6|2336.3|2336.3|2336|68
1615822360000|2021-03-15 15:32:40|2336.5|2336.2|2336.6|2336.3|2336.8|2336.5|2336.5|2336.2|63
1615822370000|2021-03-15 15:32:50|2336.9|2336.6|2336.8|2336.5|2337|2336.7|2336.7|2336.4|35
1615822380000|2021-03-15 15:33:00|2336.9|2336.6|2336.9|2336.6|2337.9|2337.6|2336.9|2336.6|105
1615822390000|2021-03-15 15:33:10|2337|2336.7|2336.9|2336.6|2337.2|2336.9|2336.7|2336.4|24
1615822400000|2021-03-15 15:33:20|2336.7|2336.4|2337.2|2336.9|2337.3|2337|2336.7|2336.4|25
1615822410000|2021-03-15 15:33:30|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2336.9|2336.6|27
1615822420000|2021-03-15 15:33:40|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|110
1615822430000|2021-03-15 15:33:50|2337.3|2337|2337.1|2336.8|2337.3|2337|2337.1|2336.8|28
1615822440000|2021-03-15 15:34:00|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.4|2336.1|69
1615822450000|2021-03-15 15:34:10|2336.7|2336.4|2336.2|2335.9|2336.8|2336.5|2336.2|2335.9|33
1615822460000|2021-03-15 15:34:20|2336|2335.7|2336.1|2335.8|2336.3|2336|2335.9|2335.6|1615
1615822470000|2021-03-15 15:34:30|2335.9|2335.6|2335.7|2335.4|2335.9|2335.6|2335.4|2335.1|203
1615822480000|2021-03-15 15:34:40|2335.4|2335.1|2335|2334.7|2335.4|2335.1|2334.9|2334.6|97
1615822490000|2021-03-15 15:34:50|2334.6|2334.3|2335.3|2335|2335.3|2335|2334.5|2334.2|119
1615822500000|2021-03-15 15:35:00|2335.2|2334.9|2333.3|2333|2335.2|2334.9|2333|2332.7|141
1615822510000|2021-03-15 15:35:10|2333.2|2332.9|2334.6|2334.3|2334.6|2334.3|2333.2|2332.9|66
1615822520000|2021-03-15 15:35:20|2334.3|2334|2334|2333.7|2334.3|2334|2333.9|2333.6|36
1615822530000|2021-03-15 15:35:30|2333.9|2333.6|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|23
1615822540000|2021-03-15 15:35:40|2333.9|2333.6|2333.8|2333.5|2334|2333.7|2333.5|2333.2|27
1615822550000|2021-03-15 15:35:50|2333.9|2333.6|2333|2332.7|2333.9|2333.6|2333|2332.7|73
1615822560000|2021-03-15 15:36:00|2333.2|2332.9|2334|2333.7|2334|2333.7|2333.1|2332.8|82
1615822570000|2021-03-15 15:36:10|2333.8|2333.5|2334.6|2334.3|2335|2334.7|2333.8|2333.5|53
1615822580000|2021-03-15 15:36:20|2334.7|2334.4|2335.5|2335.2|2335.5|2335.2|2334.5|2334.2|116
1615822590000|2021-03-15 15:36:30|2335.4|2335.1|2334.5|2334.2|2335.4|2335.1|2334.5|2334.2|71
1615822600000|2021-03-15 15:36:40|2334.9|2334.6|2335.6|2335.3|2335.7|2335.4|2334.9|2334.6|240
1615822610000|2021-03-15 15:36:50|2335.7|2335.4|2335.1|2334.8|2335.8|2335.5|2335.1|2334.8|44
1615822620000|2021-03-15 15:37:00|2335|2334.7|2334.6|2334.3|2335|2334.7|2334.6|2334.3|26
1615822630000|2021-03-15 15:37:10|2334.3|2334|2334|2333.7|2334.4|2334.1|2333.6|2333.3|68
1615822640000|2021-03-15 15:37:20|2333.8|2333.5|2334.3|2334|2334.3|2334|2333.4|2333.1|96
1615822650000|2021-03-15 15:37:30|2334.2|2333.9|2333.5|2333.2|2334.2|2333.9|2333.5|2333.2|70
1615822660000|2021-03-15 15:37:40|2333.6|2333.3|2334.8|2334.5|2334.8|2334.5|2333.6|2333.3|66
1615822670000|2021-03-15 15:37:50|2334.5|2334.2|2334.3|2334|2334.5|2334.2|2333.7|2333.4|28
1615822680000|2021-03-15 15:38:00|2334.2|2333.9|2334|2333.7|2334.3|2334|2333.7|2333.4|79
1615822690000|2021-03-15 15:38:10|2333.8|2333.5|2333.8|2333.5|2334.3|2334|2333.7|2333.4|44
1615822700000|2021-03-15 15:38:20|2333.7|2333.4|2333.3|2333|2334.1|2333.8|2333.1|2332.8|48
1615822710000|2021-03-15 15:38:30|2332.9|2332.6|2333.3|2333|2333.4|2333.1|2332.9|2332.6|84
1615822720000|2021-03-15 15:38:40|2333|2332.7|2333.1|2332.8|2333.1|2332.8|2332.9|2332.6|21
1615822730000|2021-03-15 15:38:50|2333.2|2332.9|2334.5|2334.2|2334.5|2334.2|2333.2|2332.9|64
1615822740000|2021-03-15 15:39:00|2334.3|2334|2334.6|2334.3|2335.2|2334.9|2334.3|2334|76
1615822750000|2021-03-15 15:39:10|2334.5|2334.2|2334.2|2333.9|2334.5|2334.2|2334|2333.7|24
1615822760000|2021-03-15 15:39:20|2334.4|2334.1|2334|2333.7|2334.6|2334.3|2333.7|2333.4|39
1615822770000|2021-03-15 15:39:30|2334.2|2333.9|2334|2333.7|2334.3|2334|2333.9|2333.6|60
1615822780000|2021-03-15 15:39:40|2333.9|2333.6|2333.6|2333.3|2334|2333.7|2333.5|2333.2|91
1615822790000|2021-03-15 15:39:50|2334|2333.7|2334.6|2334.3|2334.6|2334.3|2333.8|2333.5|22
1615822800000|2021-03-15 15:40:00|2334.4|2334.1|2335.1|2334.8|2335.1|2334.8|2334.3|2334|97
1615822810000|2021-03-15 15:40:10|2335.4|2335.1|2336.2|2335.9|2336.2|2335.9|2335.3|2335|77
1615822820000|2021-03-15 15:40:20|2336.5|2336.2|2336.9|2336.6|2337.5|2337.2|2336.5|2336.2|87
1615822830000|2021-03-15 15:40:30|2336.8|2336.5|2337.1|2336.8|2337.1|2336.8|2336.4|2336.1|66
1615822840000|2021-03-15 15:40:40|2337.3|2337|2337.3|2337|2337.3|2337|2337|2336.7|117
1615822850000|2021-03-15 15:40:50|2337.2|2336.9|2337.7|2337.4|2337.9|2337.6|2337.2|2336.9|56
1615822860000|2021-03-15 15:41:00|2338|2337.7|2338.2|2337.9|2338.3|2338|2337.7|2337.4|101
1615822870000|2021-03-15 15:41:10|2338.1|2337.8|2338.3|2338|2338.4|2338.1|2337.8|2337.5|45
1615822880000|2021-03-15 15:41:20|2338.2|2337.9|2338|2337.7|2338.2|2337.9|2337.8|2337.5|56
1615822890000|2021-03-15 15:41:30|2338.1|2337.8|2338.7|2338.4|2338.9|2338.6|2338.1|2337.8|83
1615822900000|2021-03-15 15:41:40|2338.4|2338.1|2338|2337.7|2338.4|2338.1|2337.6|2337.3|66
1615822910000|2021-03-15 15:41:50|2338.1|2337.8|2338.6|2338.3|2338.6|2338.3|2338.1|2337.8|1076
1615822920000|2021-03-15 15:42:00|2338.9|2338.6|2339|2338.7|2339.2|2338.9|2338.7|2338.4|80
1615822930000|2021-03-15 15:42:10|2339.1|2338.8|2339.6|2339.3|2339.7|2339.4|2339|2338.7|46
1615822940000|2021-03-15 15:42:20|2339.4|2339.1|2339.5|2339.2|2339.7|2339.4|2339.2|2338.9|49
1615822950000|2021-03-15 15:42:30|2339.7|2339.4|2340.1|2339.8|2340.1|2339.8|2339.7|2339.4|31
1615822960000|2021-03-15 15:42:40|2340|2339.7|2340.3|2340|2340.4|2340.1|2339.9|2339.6|100
1615822970000|2021-03-15 15:42:50|2340.2|2339.9|2340.3|2340|2340.5|2340.2|2339.8|2339.5|41
1615822980000|2021-03-15 15:43:00|2340.2|2339.9|2339.7|2339.4|2340.3|2340|2339.5|2339.2|35
1615822990000|2021-03-15 15:43:10|2339.8|2339.5|2340.5|2340.2|2340.6|2340.3|2339.6|2339.3|90
1615823000000|2021-03-15 15:43:20|2340.6|2340.3|2340.7|2340.4|2341|2340.7|2340.5|2340.2|24
1615823010000|2021-03-15 15:43:30|2340.6|2340.3|2340.7|2340.4|2340.8|2340.5|2340.3|2340|20
1615823020000|2021-03-15 15:43:40|2340.9|2340.6|2341|2340.7|2341.3|2341|2340.9|2340.6|34
1615823030000|2021-03-15 15:43:50|2341.1|2340.8|2342.1|2341.8|2342.1|2341.8|2341.1|2340.8|71
1615823040000|2021-03-15 15:44:00|2342|2341.7|2342|2341.7|2342.1|2341.8|2341.9|2341.6|67
1615823050000|2021-03-15 15:44:10|2342.2|2341.9|2341.4|2341.1|2342.7|2342.4|2341.1|2340.8|170
1615823060000|2021-03-15 15:44:20|2341.5|2341.2|2339.8|2339.5|2341.6|2341.3|2339.6|2339.3|1258
1615823070000|2021-03-15 15:44:30|2339.5|2339.2|2340.4|2340.1|2340.7|2340.4|2339.5|2339.2|2042
1615823080000|2021-03-15 15:44:40|2340.8|2340.5|2339.9|2339.6|2340.8|2340.5|2339.8|2339.5|25
1615823090000|2021-03-15 15:44:50|2340.1|2339.8|2339.9|2339.6|2340.3|2340|2339.8|2339.5|450
1615823100000|2021-03-15 15:45:00|2339.8|2339.5|2340.7|2340.4|2340.7|2340.4|2339.6|2339.3|65
1615823110000|2021-03-15 15:45:10|2340.4|2340.1|2339.8|2339.5|2340.4|2340.1|2339.7|2339.4|1803
1615823120000|2021-03-15 15:45:20|2339.4|2339.1|2339.8|2339.5|2339.8|2339.5|2339.4|2339.1|65
1615823130000|2021-03-15 15:45:30|2339.6|2339.3|2339.9|2339.6|2340.3|2340|2339.6|2339.3|49
1615823140000|2021-03-15 15:45:40|2339.8|2339.5|2340.1|2339.8|2340.1|2339.8|2339.8|2339.5|17
1615823150000|2021-03-15 15:45:50|2339.9|2339.6|2339.8|2339.5|2340|2339.7|2339.5|2339.2|49
1615823160000|2021-03-15 15:46:00|2339.6|2339.3|2340.4|2340.1|2340.4|2340.1|2339.6|2339.3|40
1615823170000|2021-03-15 15:46:10|2340.7|2340.4|2340.5|2340.2|2340.8|2340.5|2340.4|2340.1|46
1615823180000|2021-03-15 15:46:20|2340.2|2339.9|2339.4|2339.1|2340.2|2339.9|2339.4|2339.1|550
1615823190000|2021-03-15 15:46:30|2339.3|2339|2339.3|2339|2339.7|2339.4|2339.3|2339|86
1615823200000|2021-03-15 15:46:40|2339.4|2339.1|2339.1|2338.8|2339.7|2339.4|2339.1|2338.8|52
1615823210000|2021-03-15 15:46:50|2339.2|2338.9|2339.7|2339.4|2339.8|2339.5|2338.8|2338.5|34
1615823220000|2021-03-15 15:47:00|2340|2339.7|2341.1|2340.8|2341.3|2341|2340|2339.7|51
1615823230000|2021-03-15 15:47:10|2341.2|2340.9|2341.7|2341.4|2341.7|2341.4|2341.2|2340.9|32
1615823240000|2021-03-15 15:47:20|2341.6|2341.3|2340.5|2340.2|2341.6|2341.3|2340.4|2340.1|109
1615823250000|2021-03-15 15:47:30|2340.9|2340.6|2341.1|2340.8|2341.3|2341|2340.9|2340.6|1114
1615823260000|2021-03-15 15:47:40|2341.3|2341|2341.3|2341|2341.6|2341.3|2341.1|2340.8|31
1615823270000|2021-03-15 15:47:50|2341|2340.7|2341.7|2341.4|2341.7|2341.4|2340.6|2340.3|78
1615823280000|2021-03-15 15:48:00|2342.1|2341.8|2341.7|2341.4|2342.1|2341.8|2341.7|2341.4|89
1615823290000|2021-03-15 15:48:10|2341.6|2341.3|2341.7|2341.4|2341.7|2341.4|2341.5|2341.2|753
1615823300000|2021-03-15 15:48:20|2341.8|2341.5|2342.4|2342.1|2342.4|2342.1|2341.8|2341.5|32
1615823310000|2021-03-15 15:48:30|2342.3|2342|2342.5|2342.2|2342.8|2342.5|2342.3|2342|36
1615823320000|2021-03-15 15:48:40|2342.7|2342.4|2342.9|2342.6|2342.9|2342.6|2342.3|2342|52
1615823330000|2021-03-15 15:48:50|2342.8|2342.5|2342.9|2342.6|2343|2342.7|2342.7|2342.4|68
1615823340000|2021-03-15 15:49:00|2343|2342.7|2342.6|2342.3|2343.4|2343.1|2342.4|2342.1|324
1615823350000|2021-03-15 15:49:10|2342.7|2342.4|2343.1|2342.8|2343.1|2342.8|2342.5|2342.2|100
1615823360000|2021-03-15 15:49:20|2343|2342.7|2341.6|2341.3|2343|2342.7|2341.6|2341.3|39
1615823370000|2021-03-15 15:49:30|2341.7|2341.4|2341.9|2341.6|2342.1|2341.8|2341.7|2341.4|33
1615823380000|2021-03-15 15:49:40|2341.6|2341.3|2341.2|2340.9|2341.6|2341.3|2341.2|2340.9|13
1615823390000|2021-03-15 15:49:50|2341.5|2341.2|2341|2340.7|2341.6|2341.3|2341|2340.7|21
1615823400000|2021-03-15 15:50:00|2340.6|2340.3|2341|2340.7|2341|2340.7|2340.4|2340.1|46
1615823410000|2021-03-15 15:50:10|2340.9|2340.6|2340.1|2339.8|2340.9|2340.6|2339.6|2339.3|89
1615823420000|2021-03-15 15:50:20|2340.3|2340|2339.7|2339.4|2340.3|2340|2339.6|2339.3|25
1615823430000|2021-03-15 15:50:30|2339.8|2339.5|2341.8|2341.5|2341.8|2341.5|2339.8|2339.5|38
1615823440000|2021-03-15 15:50:40|2342.1|2341.8|2342.5|2342.2|2342.5|2342.2|2342|2341.7|16
1615823450000|2021-03-15 15:50:50|2342.3|2342|2342.6|2342.3|2342.8|2342.5|2342.3|2342|24
1615823460000|2021-03-15 15:51:00|2343.1|2342.8|2342.9|2342.6|2343.7|2343.4|2342.9|2342.6|72
1615823470000|2021-03-15 15:51:10|2342.8|2342.5|2343.1|2342.8|2343.3|2343|2342.6|2342.3|33
1615823480000|2021-03-15 15:51:20|2343|2342.7|2342.4|2342.1|2343.4|2343.1|2342.4|2342.1|30
1615823490000|2021-03-15 15:51:30|2342.6|2342.3|2342.6|2342.3|2342.8|2342.5|2342.5|2342.2|56
1615823500000|2021-03-15 15:51:40|2342.7|2342.4|2342.7|2342.4|2342.8|2342.5|2342.6|2342.3|21
1615823510000|2021-03-15 15:51:50|2342.8|2342.5|2342.5|2342.2|2342.9|2342.6|2342.4|2342.1|33
1615823520000|2021-03-15 15:52:00|2342.6|2342.3|2342.8|2342.5|2343|2342.7|2342.6|2342.3|15
1615823530000|2021-03-15 15:52:10|2342.7|2342.4|2342.4|2342.1|2342.7|2342.4|2342.3|2342|40
1615823540000|2021-03-15 15:52:20|2342.6|2342.3|2342.8|2342.5|2342.8|2342.5|2342.4|2342.1|9
1615823550000|2021-03-15 15:52:30|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.2|2341.9|17
1615823560000|2021-03-15 15:52:40|2342.5|2342.2|2342.6|2342.3|2342.8|2342.5|2342.5|2342.2|14
1615823570000|2021-03-15 15:52:50|2342.5|2342.2|2342.6|2342.3|2342.6|2342.3|2342.3|2342|57
1615823580000|2021-03-15 15:53:00|2342.5|2342.2|2342|2341.7|2342.5|2342.2|2341.9|2341.6|46
1615823590000|2021-03-15 15:53:10|2342.2|2341.9|2342.9|2342.6|2342.9|2342.6|2342.2|2341.9|24
1615823600000|2021-03-15 15:53:20|2343|2342.7|2342.9|2342.6|2343|2342.7|2342.9|2342.6|14
1615823610000|2021-03-15 15:53:30|2342.7|2342.4|2342.8|2342.5|2342.8|2342.5|2342.5|2342.2|37
1615823620000|2021-03-15 15:53:40|2342.9|2342.6|2343.6|2343.3|2343.6|2343.3|2342.9|2342.6|31
1615823630000|2021-03-15 15:53:50|2343.5|2343.2|2343.7|2343.4|2343.7|2343.4|2343.3|2343|59
1615823640000|2021-03-15 15:54:00|2344.1|2343.8|2343.9|2343.6|2344.2|2343.9|2343.8|2343.5|59
1615823650000|2021-03-15 15:54:10|2344|2343.7|2344|2343.7|2344.3|2344|2343.9|2343.6|34
1615823660000|2021-03-15 15:54:20|2344.3|2344|2344.4|2344.1|2344.7|2344.4|2344.2|2343.9|39
1615823670000|2021-03-15 15:54:30|2344.3|2344|2344|2343.7|2344.3|2344|2343.9|2343.6|37
1615823680000|2021-03-15 15:54:40|2344.2|2343.9|2344.4|2344.1|2344.4|2344.1|2344|2343.7|29
1615823690000|2021-03-15 15:54:50|2344.1|2343.8|2344.1|2343.8|2344.4|2344.1|2344.1|2343.8|12
1615823700000|2021-03-15 15:55:00|2344.2|2343.9|2344.2|2343.9|2344.5|2344.2|2344.2|2343.9|67
1615823710000|2021-03-15 15:55:10|2344.1|2343.8|2344.3|2344|2344.3|2344|2343.9|2343.6|39
1615823720000|2021-03-15 15:55:20|2344.2|2343.9|2344.1|2343.8|2344.2|2343.9|2343.9|2343.6|47
1615823730000|2021-03-15 15:55:30|2344.2|2343.9|2344.1|2343.8|2344.3|2344|2344.1|2343.8|50
1615823740000|2021-03-15 15:55:40|2344.3|2344|2344.3|2344|2344.4|2344.1|2343.9|2343.6|113
1615823750000|2021-03-15 15:55:50|2344.4|2344.1|2345|2344.7|2345|2344.7|2344.1|2343.8|67
1615823760000|2021-03-15 15:56:00|2345.1|2344.8|2344.1|2343.8|2345.1|2344.8|2344|2343.7|143
1615823770000|2021-03-15 15:56:10|2344.2|2343.9|2343.7|2343.4|2344.4|2344.1|2343.7|2343.4|91
1615823780000|2021-03-15 15:56:20|2343.8|2343.5|2343.9|2343.6|2344|2343.7|2343.7|2343.4|58
1615823790000|2021-03-15 15:56:30|2343.8|2343.5|2343.4|2343.1|2343.8|2343.5|2343.4|2343.1|37
1615823800000|2021-03-15 15:56:40|2343.5|2343.2|2343.4|2343.1|2343.6|2343.3|2343.4|2343.1|31
1615823810000|2021-03-15 15:56:50|2343.8|2343.5|2343.2|2342.9|2343.8|2343.5|2343.2|2342.9|38
1615823820000|2021-03-15 15:57:00|2343.5|2343.2|2343.4|2343.1|2343.6|2343.3|2343.4|2343.1|22
1615823830000|2021-03-15 15:57:10|2343.3|2343|2343.5|2343.2|2343.6|2343.3|2343.3|2343|25
1615823840000|2021-03-15 15:57:20|2343.6|2343.3|2343.9|2343.6|2344|2343.7|2343.6|2343.3|18
1615823850000|2021-03-15 15:57:30|2343.8|2343.5|2344|2343.7|2344.5|2344.2|2343.8|2343.5|106
1615823860000|2021-03-15 15:57:40|2344.1|2343.8|2344.5|2344.2|2344.5|2344.2|2344.1|2343.8|96
1615823870000|2021-03-15 15:57:50|2344.6|2344.3|2344.1|2343.8|2344.7|2344.4|2344.1|2343.8|20
1615823880000|2021-03-15 15:58:00|2344.2|2343.9|2344.2|2343.9|2344.5|2344.2|2344.1|2343.8|72
1615823890000|2021-03-15 15:58:10|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2343.9|2343.6|27
1615823900000|2021-03-15 15:58:20|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|18
1615823910000|2021-03-15 15:58:30|2344.2|2343.9|2344.3|2344|2344.6|2344.3|2344.2|2343.9|36
1615823920000|2021-03-15 15:58:40|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|16
1615823930000|2021-03-15 15:58:50|2344.2|2343.9|2344.1|2343.8|2344.2|2343.9|2344.1|2343.8|45
1615823940000|2021-03-15 15:59:00|2344.3|2344|2344.3|2344|2344.3|2344|2344.2|2343.9|56
1615823950000|2021-03-15 15:59:10|2344|2343.7|2344.1|2343.8|2344.2|2343.9|2344|2343.7|57
1615823960000|2021-03-15 15:59:20|2344.2|2343.9|2344.1|2343.8|2344.2|2343.9|2343.9|2343.6|12
1615823970000|2021-03-15 15:59:30|2344|2343.7|2344.2|2343.9|2344.3|2344|2343.8|2343.5|31
1615823980000|2021-03-15 15:59:40|2344|2343.7|2343.8|2343.5|2344.1|2343.8|2343.6|2343.3|38
1615823990000|2021-03-15 15:59:50|2343.9|2343.6|2343.9|2343.6|2344.1|2343.8|2343.8|2343.5|65
1615824000000|2021-03-15 16:00:00|2343.4|2343.1|2343.2|2342.9|2343.5|2343.2|2343.2|2342.9|43
1615824010000|2021-03-15 16:00:10|2343.3|2343|2343.4|2343.1|2343.5|2343.2|2343|2342.7|47
1615824020000|2021-03-15 16:00:20|2344.1|2343.8|2343.9|2343.6|2344.1|2343.8|2343.9|2343.6|1023
1615824030000|2021-03-15 16:00:30|2344.1|2343.8|2343.9|2343.6|2344.2|2343.9|2343.8|2343.5|108
1615824040000|2021-03-15 16:00:40|2344|2343.7|2344.1|2343.8|2344.1|2343.8|2344|2343.7|18
1615824050000|2021-03-15 16:00:50|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|9
1615824060000|2021-03-15 16:01:00|2344.1|2343.8|2344.2|2343.9|2344.2|2343.9|2343.9|2343.6|2061
1615824070000|2021-03-15 16:01:10|2344|2343.7|2344.6|2344.3|2344.6|2344.3|2344|2343.7|535
1615824080000|2021-03-15 16:01:20|2345|2344.7|2344.8|2344.5|2345|2344.7|2344.7|2344.4|53
1615824090000|2021-03-15 16:01:30|2345|2344.7|2344.8|2344.5|2345.3|2345|2344.8|2344.5|90
1615824100000|2021-03-15 16:01:40|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|10
1615824110000|2021-03-15 16:01:50|2344.8|2344.5|2344.7|2344.4|2345|2344.7|2344.7|2344.4|22
1615824120000|2021-03-15 16:02:00|2345|2344.7|2344.9|2344.6|2345.1|2344.8|2344.9|2344.6|23
1615824130000|2021-03-15 16:02:10|2345|2344.7|2344.9|2344.6|2345.2|2344.9|2344.9|2344.6|21
1615824140000|2021-03-15 16:02:20|2344.8|2344.5|2344.9|2344.6|2345.1|2344.8|2344.8|2344.5|23
1615824150000|2021-03-15 16:02:30|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|19
1615824160000|2021-03-15 16:02:40|2344.9|2344.6|2345|2344.7|2345|2344.7|2344.9|2344.6|60
1615824170000|2021-03-15 16:02:50|2344.9|2344.6|2344.9|2344.6|2345|2344.7|2344.7|2344.4|18
1615824180000|2021-03-15 16:03:00|2344.8|2344.5|2344.8|2344.5|2345|2344.7|2344.8|2344.5|11
1615824190000|2021-03-15 16:03:10|2344.7|2344.4|2344.9|2344.6|2345|2344.7|2344.5|2344.2|38
1615824200000|2021-03-15 16:03:20|2345|2344.7|2344.6|2344.3|2345|2344.7|2344.6|2344.3|24
1615824210000|2021-03-15 16:03:30|2344.7|2344.4|2344.7|2344.4|2344.8|2344.5|2344.6|2344.3|30
1615824220000|2021-03-15 16:03:40|2344.5|2344.2|2344.3|2344|2344.5|2344.2|2343.9|2343.6|21
1615824230000|2021-03-15 16:03:50|2344.4|2344.1|2344.6|2344.3|2344.7|2344.4|2344.4|2344.1|19
1615824240000|2021-03-15 16:04:00|2344.8|2344.5|2345.3|2345|2345.4|2345.1|2344.8|2344.5|83
1615824250000|2021-03-15 16:04:10|2345.2|2344.9|2345.5|2345.2|2345.5|2345.2|2345.2|2344.9|20
1615824260000|2021-03-15 16:04:20|2345.7|2345.4|2345.6|2345.3|2345.8|2345.5|2345.6|2345.3|57
1615824270000|2021-03-15 16:04:30|2345.5|2345.2|2345.5|2345.2|2345.7|2345.4|2345.4|2345.1|18
1615824280000|2021-03-15 16:04:40|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.3|2345|26
1615824290000|2021-03-15 16:04:50|2345.5|2345.2|2345.5|2345.2|2345.8|2345.5|2345.4|2345.1|49
1615824300000|2021-03-15 16:05:00|2345.6|2345.3|2345.9|2345.6|2345.9|2345.6|2345.6|2345.3|16
1615824310000|2021-03-15 16:05:10|2345.6|2345.3|2346.3|2346|2346.5|2346.2|2345.5|2345.2|63
1615824320000|2021-03-15 16:05:20|2346.4|2346.1|2346.5|2346.2|2346.6|2346.3|2346.4|2346.1|85
1615824330000|2021-03-15 16:05:30|2346.4|2346.1|2346.7|2346.4|2346.8|2346.5|2346.2|2345.9|41
1615824340000|2021-03-15 16:05:40|2346.6|2346.3|2346.7|2346.4|2346.8|2346.5|2346.5|2346.2|66
1615824350000|2021-03-15 16:05:50|2346.8|2346.5|2346.9|2346.6|2346.9|2346.6|2346.6|2346.3|47
1615824360000|2021-03-15 16:06:00|2346.7|2346.4|2346.6|2346.3|2346.9|2346.6|2346.6|2346.3|25
1615824370000|2021-03-15 16:06:10|2346.8|2346.5|2346.4|2346.1|2346.9|2346.6|2346.4|2346.1|20
1615824380000|2021-03-15 16:06:20|2346.5|2346.2|2346.7|2346.4|2346.7|2346.4|2346.4|2346.1|12
1615824390000|2021-03-15 16:06:30|2346.8|2346.5|2346.6|2346.3|2347.1|2346.8|2346.5|2346.2|16
1615824400000|2021-03-15 16:06:40|2346.3|2346|2346.2|2345.9|2346.6|2346.3|2346.2|2345.9|59
1615824410000|2021-03-15 16:06:50|2346.4|2346.1|2346.6|2346.3|2346.7|2346.4|2346.4|2346.1|23
1615824420000|2021-03-15 16:07:00|2346.8|2346.5|2346.8|2346.5|2347|2346.7|2346.8|2346.5|22
1615824430000|2021-03-15 16:07:10|2346.7|2346.4|2347.2|2346.9|2347.4|2347.1|2346.7|2346.4|43
1615824440000|2021-03-15 16:07:20|2347.1|2346.8|2347.1|2346.8|2347.2|2346.9|2347|2346.7|19
1615824450000|2021-03-15 16:07:30|2347.2|2346.9|2346.9|2346.6|2347.2|2346.9|2346.9|2346.6|13
1615824460000|2021-03-15 16:07:40|2347|2346.7|2346.8|2346.5|2347|2346.7|2346.8|2346.5|15
1615824470000|2021-03-15 16:07:50|2346.6|2346.3|2347|2346.7|2347|2346.7|2346.6|2346.3|22
1615824480000|2021-03-15 16:08:00|2347.1|2346.8|2346.6|2346.3|2347.1|2346.8|2346.3|2346|78
1615824490000|2021-03-15 16:08:10|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|11
1615824500000|2021-03-15 16:08:20|2346.8|2346.5|2346.7|2346.4|2346.9|2346.6|2346.7|2346.4|15
1615824510000|2021-03-15 16:08:30|2346.8|2346.5|2346.7|2346.4|2346.9|2346.6|2346.7|2346.4|20
1615824520000|2021-03-15 16:08:40|2346.9|2346.6|2346.9|2346.6|2347.1|2346.8|2346.9|2346.6|20
1615824530000|2021-03-15 16:08:50|2347|2346.7|2346.5|2346.2|2347|2346.7|2346.5|2346.2|13
1615824540000|2021-03-15 16:09:00|2346.6|2346.3|2346.8|2346.5|2346.8|2346.5|2346.3|2346|25
1615824550000|2021-03-15 16:09:10|2346.7|2346.4|2346.8|2346.5|2346.8|2346.5|2346.7|2346.4|44
1615824560000|2021-03-15 16:09:20|2346.7|2346.4|2347|2346.7|2347|2346.7|2346.7|2346.4|63
1615824570000|2021-03-15 16:09:30|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2347|2346.7|34
1615824580000|2021-03-15 16:09:40|2347|2346.7|2347.4|2347.1|2347.5|2347.2|2347|2346.7|19
1615824590000|2021-03-15 16:09:50|2347.5|2347.2|2347.5|2347.2|2347.7|2347.4|2347.5|2347.2|28
1615824600000|2021-03-15 16:10:00|2347.6|2347.3|2347.2|2346.9|2347.6|2347.3|2347.2|2346.9|58
1615824610000|2021-03-15 16:10:10|2346.9|2346.6|2347.4|2347.1|2347.4|2347.1|2346.9|2346.6|69
1615824620000|2021-03-15 16:10:20|2347.5|2347.2|2347.8|2347.5|2347.8|2347.5|2347.5|2347.2|22
1615824630000|2021-03-15 16:10:30|2347.9|2347.6|2347.4|2347.1|2348|2347.7|2347.4|2347.1|92
1615824640000|2021-03-15 16:10:40|2347.6|2347.3|2347.5|2347.2|2347.7|2347.4|2347.5|2347.2|13
1615824650000|2021-03-15 16:10:50|2347.8|2347.5|2347.7|2347.4|2347.9|2347.6|2347.5|2347.2|22
1615824660000|2021-03-15 16:11:00|2347.8|2347.5|2347.9|2347.6|2347.9|2347.6|2347.5|2347.2|19
1615824670000|2021-03-15 16:11:10|2347.8|2347.5|2347.7|2347.4|2347.8|2347.5|2347.7|2347.4|48
1615824680000|2021-03-15 16:11:20|2347.9|2347.6|2347.8|2347.5|2347.9|2347.6|2347.7|2347.4|20
1615824690000|2021-03-15 16:11:30|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|7
1615824700000|2021-03-15 16:11:40|2347.8|2347.5|2347.8|2347.5|2347.9|2347.6|2347.8|2347.5|5557
1615824710000|2021-03-15 16:11:50|2347.7|2347.4|2347.8|2347.5|2348|2347.7|2347.7|2347.4|48
1615824720000|2021-03-15 16:12:00|2348|2347.7|2347.9|2347.6|2348|2347.7|2347.9|2347.6|17
1615824730000|2021-03-15 16:12:10|2347.8|2347.5|2348.2|2347.9|2348.2|2347.9|2347.8|2347.5|13
1615824740000|2021-03-15 16:12:20|2348|2347.7|2347.4|2347.1|2348|2347.7|2347.4|2347.1|30
1615824750000|2021-03-15 16:12:30|2347.5|2347.2|2347.3|2347|2347.6|2347.3|2347.3|2347|488
1615824760000|2021-03-15 16:12:40|2347.7|2347.4|2347.9|2347.6|2347.9|2347.6|2347.6|2347.3|17
1615824770000|2021-03-15 16:12:50|2348|2347.7|2347.9|2347.6|2348|2347.7|2347.9|2347.6|14
1615824780000|2021-03-15 16:13:00|2348|2347.7|2348.1|2347.8|2348.3|2348|2348|2347.7|17
1615824790000|2021-03-15 16:13:10|2348|2347.7|2348.7|2348.4|2348.7|2348.4|2348|2347.7|76
1615824800000|2021-03-15 16:13:20|2348.6|2348.3|2348.4|2348.1|2348.6|2348.3|2348.4|2348.1|35
1615824810000|2021-03-15 16:13:30|2348.3|2348|2348.5|2348.2|2348.5|2348.2|2348.3|2348|20
1615824820000|2021-03-15 16:13:40|2348.7|2348.4|2348.4|2348.1|2348.7|2348.4|2348.4|2348.1|48
1615824830000|2021-03-15 16:13:50|2348.5|2348.2|2348.2|2347.9|2348.6|2348.3|2347.9|2347.6|25
1615824840000|2021-03-15 16:14:00|2348.3|2348|2348.6|2348.3|2348.7|2348.4|2348.3|2348|50
1615824850000|2021-03-15 16:14:10|2348.7|2348.4|2348.8|2348.5|2348.9|2348.6|2348.5|2348.2|267
1615824860000|2021-03-15 16:14:20|2348.9|2348.6|2348.8|2348.5|2348.9|2348.6|2348.8|2348.5|16
1615824870000|2021-03-15 16:14:30|2348.9|2348.6|2349.4|2349.1|2349.4|2349.1|2348.8|2348.5|146
1615824880000|2021-03-15 16:14:40|2349.2|2348.9|2348.7|2348.4|2349.2|2348.9|2348.7|2348.4|28
1615824890000|2021-03-15 16:14:50|2348.6|2348.3|2348.8|2348.5|2348.8|2348.5|2348.6|2348.3|8
1615824900000|2021-03-15 16:15:00|2348.9|2348.6|2348.6|2348.3|2349|2348.7|2348.6|2348.3|20
1615824910000|2021-03-15 16:15:10|2348.5|2348.2|2348.9|2348.6|2348.9|2348.6|2348.5|2348.2|60
1615824920000|2021-03-15 16:15:20|2348.7|2348.4|2349|2348.7|2349.1|2348.8|2348.6|2348.3|394
1615824930000|2021-03-15 16:15:30|2348.7|2348.4|2349.1|2348.8|2349.1|2348.8|2348.7|2348.4|42
1615824940000|2021-03-15 16:15:40|2349|2348.7|2348.7|2348.4|2349|2348.7|2348.6|2348.3|15
1615824950000|2021-03-15 16:15:50|2348.6|2348.3|2348.4|2348.1|2348.6|2348.3|2348.3|2348|34
1615824960000|2021-03-15 16:16:00|2348.3|2348|2348.6|2348.3|2348.6|2348.3|2348.3|2348|31
1615824970000|2021-03-15 16:16:10|2348.7|2348.4|2348.2|2347.9|2348.7|2348.4|2348.2|2347.9|29
1615824980000|2021-03-15 16:16:20|2348.3|2348|2348.7|2348.4|2348.8|2348.5|2348.3|2348|22
1615824990000|2021-03-15 16:16:30|2348.5|2348.2|2348.2|2347.9|2348.5|2348.2|2348.2|2347.9|46
1615825000000|2021-03-15 16:16:40|2348.4|2348.1|2348.8|2348.5|2348.8|2348.5|2348.4|2348.1|66
1615825010000|2021-03-15 16:16:50|2348.5|2348.2|2348.5|2348.2|2348.6|2348.3|2348.4|2348.1|22
1615825020000|2021-03-15 16:17:00|2348.6|2348.3|2349.1|2348.8|2349.1|2348.8|2348.6|2348.3|26
1615825030000|2021-03-15 16:17:10|2349|2348.7|2348.8|2348.5|2349.1|2348.8|2348.7|2348.4|7
1615825040000|2021-03-15 16:17:20|2349.1|2348.8|2349.3|2349|2349.4|2349.1|2349.1|2348.8|50
1615825050000|2021-03-15 16:17:30|2349.5|2349.2|2349.1|2348.8|2349.5|2349.2|2349.1|2348.8|39
1615825060000|2021-03-15 16:17:40|2349.2|2348.9|2349.3|2349|2349.3|2349|2349.2|2348.9|17
1615825070000|2021-03-15 16:17:50|2349.2|2348.9|2349|2348.7|2349.2|2348.9|2348.9|2348.6|90
1615825080000|2021-03-15 16:18:00|2349.5|2349.2|2349.9|2349.6|2350.1|2349.8|2349.5|2349.2|56
1615825090000|2021-03-15 16:18:10|2349.6|2349.3|2349.7|2349.4|2349.7|2349.4|2349.6|2349.3|97
1615825100000|2021-03-15 16:18:20|2349.6|2349.3|2349.7|2349.4|2349.7|2349.4|2349.6|2349.3|44
1615825110000|2021-03-15 16:18:30|2349.6|2349.3|2349.7|2349.4|2350.1|2349.8|2349.6|2349.3|123
1615825120000|2021-03-15 16:18:40|2349.8|2349.5|2349.7|2349.4|2349.9|2349.6|2349.6|2349.3|24
1615825130000|2021-03-15 16:18:50|2349.6|2349.3|2350|2349.7|2350.2|2349.9|2349.5|2349.2|25
1615825140000|2021-03-15 16:19:00|2349.9|2349.6|2350.1|2349.8|2350.2|2349.9|2349.9|2349.6|31
1615825150000|2021-03-15 16:19:10|2350|2349.7|2350|2349.7|2350.1|2349.8|2350|2349.7|50
1615825160000|2021-03-15 16:19:20|2349.9|2349.6|2349.7|2349.4|2349.9|2349.6|2349.7|2349.4|16
1615825170000|2021-03-15 16:19:30|2349.8|2349.5|2349.6|2349.3|2350|2349.7|2349.6|2349.3|1079
1615825180000|2021-03-15 16:19:40|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.6|2349.3|19
1615825190000|2021-03-15 16:19:50|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.6|2349.3|65
1615825200000|2021-03-15 16:20:00|2349.9|2349.6|2350.4|2350.1|2350.4|2350.1|2349.9|2349.6|134
1615825210000|2021-03-15 16:20:10|2350.5|2350.2|2350.6|2350.3|2350.9|2350.6|2350.5|2350.2|91
1615825220000|2021-03-15 16:20:20|2350.8|2350.5|2351.5|2351.2|2351.5|2351.2|2350.8|2350.5|87
1615825230000|2021-03-15 16:20:30|2351.6|2351.3|2351.1|2350.8|2351.8|2351.5|2351.1|2350.8|1089
1615825240000|2021-03-15 16:20:40|2351|2350.7|2351.4|2351.1|2351.4|2351.1|2350.9|2350.6|31
1615825250000|2021-03-15 16:20:50|2351.2|2350.9|2351.2|2350.9|2351.5|2351.2|2351.1|2350.8|19
1615825260000|2021-03-15 16:21:00|2351.4|2351.1|2351.3|2351|2351.5|2351.2|2351.2|2350.9|31
1615825270000|2021-03-15 16:21:10|2351.4|2351.1|2351.6|2351.3|2351.8|2351.5|2351.3|2351|48
1615825280000|2021-03-15 16:21:20|2351.5|2351.2|2351.2|2350.9|2351.5|2351.2|2351.2|2350.9|50
1615825290000|2021-03-15 16:21:30|2351.3|2351|2351.3|2351|2351.4|2351.1|2351.3|2351|15
1615825300000|2021-03-15 16:21:40|2351.4|2351.1|2351.5|2351.2|2351.7|2351.4|2351.4|2351.1|12
1615825310000|2021-03-15 16:21:50|2351.7|2351.4|2351.7|2351.4|2352.1|2351.8|2351.6|2351.3|85
1615825320000|2021-03-15 16:22:00|2351.8|2351.5|2351.4|2351.1|2351.8|2351.5|2351.4|2351.1|36
1615825330000|2021-03-15 16:22:10|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2350.7|2350.4|26
1615825340000|2021-03-15 16:22:20|2351|2350.7|2350|2349.7|2351|2350.7|2350|2349.7|46
1615825350000|2021-03-15 16:22:30|2349.9|2349.6|2350.1|2349.8|2350.1|2349.8|2349.8|2349.5|50
1615825360000|2021-03-15 16:22:40|2349.9|2349.6|2349.8|2349.5|2349.9|2349.6|2349.6|2349.3|22
1615825370000|2021-03-15 16:22:50|2349.7|2349.4|2348.9|2348.6|2349.9|2349.6|2348.9|2348.6|108
1615825380000|2021-03-15 16:23:00|2348.8|2348.5|2348.7|2348.4|2348.8|2348.5|2348.3|2348|98
1615825390000|2021-03-15 16:23:10|2348.6|2348.3|2348.5|2348.2|2348.6|2348.3|2348.3|2348|88
1615825400000|2021-03-15 16:23:20|2348.6|2348.3|2348.5|2348.2|2348.8|2348.5|2348.5|2348.2|158
1615825410000|2021-03-15 16:23:30|2348.7|2348.4|2348.7|2348.4|2349.1|2348.8|2348.6|2348.3|48
1615825420000|2021-03-15 16:23:40|2348.5|2348.2|2348.6|2348.3|2348.6|2348.3|2348.1|2347.8|23
1615825430000|2021-03-15 16:23:50|2348.7|2348.4|2347.9|2347.6|2348.7|2348.4|2347.8|2347.5|53
1615825440000|2021-03-15 16:24:00|2348.1|2347.8|2347.9|2347.6|2348.1|2347.8|2347.9|2347.6|25
1615825450000|2021-03-15 16:24:10|2348.2|2347.9|2348.1|2347.8|2348.2|2347.9|2347.8|2347.5|20
1615825460000|2021-03-15 16:24:20|2348.2|2347.9|2349.1|2348.8|2349.2|2348.9|2348.2|2347.9|31
1615825470000|2021-03-15 16:24:30|2349.2|2348.9|2349.7|2349.4|2349.8|2349.5|2349|2348.7|78
1615825480000|2021-03-15 16:24:40|2349.4|2349.1|2349|2348.7|2349.4|2349.1|2348.9|2348.6|22
1615825490000|2021-03-15 16:24:50|2348.9|2348.6|2348.5|2348.2|2349|2348.7|2348.5|2348.2|2700
1615825500000|2021-03-15 16:25:00|2348.8|2348.5|2349.2|2348.9|2349.3|2349|2348.8|2348.5|24
1615825510000|2021-03-15 16:25:10|2349.6|2349.3|2349.2|2348.9|2349.6|2349.3|2349.2|2348.9|8
1615825520000|2021-03-15 16:25:20|2349.3|2349|2349.2|2348.9|2349.3|2349|2349|2348.7|22
1615825530000|2021-03-15 16:25:30|2349.1|2348.8|2349.3|2349|2349.5|2349.2|2349.1|2348.8|16
1615825540000|2021-03-15 16:25:40|2349.2|2348.9|2349.1|2348.8|2349.3|2349|2349.1|2348.8|10
1615825550000|2021-03-15 16:25:50|2349.3|2349|2349.6|2349.3|2349.7|2349.4|2349.3|2349|51
1615825560000|2021-03-15 16:26:00|2349|2348.7|2349|2348.7|2349.2|2348.9|2348.9|2348.6|23
1615825570000|2021-03-15 16:26:10|2348.9|2348.6|2349.1|2348.8|2349.3|2349|2348.9|2348.6|19
1615825580000|2021-03-15 16:26:20|2349.3|2349|2348.6|2348.3|2349.3|2349|2348.6|2348.3|11
1615825590000|2021-03-15 16:26:30|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|6
1615825600000|2021-03-15 16:26:40|2348.7|2348.4|2348.5|2348.2|2348.9|2348.6|2348.5|2348.2|19
1615825610000|2021-03-15 16:26:50|2349|2348.7|2349.2|2348.9|2349.3|2349|2349|2348.7|270
1615825620000|2021-03-15 16:27:00|2349.1|2348.8|2348.8|2348.5|2349.1|2348.8|2348.5|2348.2|36
1615825630000|2021-03-15 16:27:10|2348.6|2348.3|2348.8|2348.5|2348.8|2348.5|2348.5|2348.2|18
1615825640000|2021-03-15 16:27:20|2348.7|2348.4|2348.5|2348.2|2348.7|2348.4|2348.5|2348.2|141
1615825650000|2021-03-15 16:27:30|2348.4|2348.1|2347.9|2347.6|2348.4|2348.1|2347.9|2347.6|77
1615825660000|2021-03-15 16:27:40|2347.8|2347.5|2348.3|2348|2348.3|2348|2347.7|2347.4|32
1615825670000|2021-03-15 16:27:50|2348.1|2347.8|2348|2347.7|2348.1|2347.8|2347.8|2347.5|32
1615825680000|2021-03-15 16:28:00|2348.2|2347.9|2347.8|2347.5|2348.2|2347.9|2347.8|2347.5|12
1615825690000|2021-03-15 16:28:10|2347.9|2347.6|2348.3|2348|2348.3|2348|2347.8|2347.5|52
1615825700000|2021-03-15 16:28:20|2348.6|2348.3|2348.5|2348.2|2348.8|2348.5|2348.4|2348.1|17
1615825710000|2021-03-15 16:28:30|2348.4|2348.1|2349.1|2348.8|2349.1|2348.8|2348.4|2348.1|12
1615825720000|2021-03-15 16:28:40|2348.7|2348.4|2348.8|2348.5|2348.8|2348.5|2348.7|2348.4|38
1615825730000|2021-03-15 16:28:50|2348.6|2348.3|2348.5|2348.2|2348.6|2348.3|2348.5|2348.2|17
1615825740000|2021-03-15 16:29:00|2348.7|2348.4|2348.9|2348.6|2348.9|2348.6|2348.7|2348.4|11
1615825750000|2021-03-15 16:29:10|2349|2348.7|2348.9|2348.6|2349.3|2349|2348.8|2348.5|34
1615825760000|2021-03-15 16:29:20|2348.7|2348.4|2348.5|2348.2|2348.7|2348.4|2348.3|2348|16
1615825770000|2021-03-15 16:29:30|2348.4|2348.1|2348.6|2348.3|2348.6|2348.3|2348.4|2348.1|16
1615825780000|2021-03-15 16:29:40|2348.8|2348.5|2348.3|2348|2348.8|2348.5|2348.3|2348|17
1615825790000|2021-03-15 16:29:50|2348.6|2348.3|2348.4|2348.1|2348.6|2348.3|2348.3|2348|54
1615825800000|2021-03-15 16:30:00|2348.5|2348.2|2348.8|2348.5|2349|2348.7|2348.3|2348|32
1615825810000|2021-03-15 16:30:10|2348.7|2348.4|2349.3|2349|2349.3|2349|2348.7|2348.4|107
1615825820000|2021-03-15 16:30:20|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|46
1615825830000|2021-03-15 16:30:30|2349|2348.7|2349.4|2349.1|2349.4|2349.1|2349|2348.7|550
1615825840000|2021-03-15 16:30:40|2349.3|2349|2348.9|2348.6|2349.3|2349|2348.9|2348.6|10
1615825850000|2021-03-15 16:30:50|2348.8|2348.5|2348.5|2348.2|2348.8|2348.5|2348.4|2348.1|52
1615825860000|2021-03-15 16:31:00|2348.4|2348.1|2347.7|2347.4|2348.4|2348.1|2347.7|2347.4|61
1615825870000|2021-03-15 16:31:10|2347.6|2347.3|2348|2347.7|2348|2347.7|2347.3|2347|52
1615825880000|2021-03-15 16:31:20|2348.1|2347.8|2347.9|2347.6|2348.1|2347.8|2347.9|2347.6|75
1615825890000|2021-03-15 16:31:30|2348|2347.7|2348.1|2347.8|2348.1|2347.8|2347.9|2347.6|68
1615825900000|2021-03-15 16:31:40|2348|2347.7|2347.4|2347.1|2348|2347.7|2347.4|2347.1|80
1615825910000|2021-03-15 16:31:50|2347.3|2347|2347.1|2346.8|2347.4|2347.1|2347|2346.7|59
1615825920000|2021-03-15 16:32:00|2347.3|2347|2347.1|2346.8|2347.4|2347.1|2347.1|2346.8|24
1615825930000|2021-03-15 16:32:10|2347.5|2347.2|2347.9|2347.6|2347.9|2347.6|2347.4|2347.1|72
1615825940000|2021-03-15 16:32:20|2347.8|2347.5|2347.9|2347.6|2348|2347.7|2347.7|2347.4|26
1615825950000|2021-03-15 16:32:30|2347.8|2347.5|2347.5|2347.2|2347.8|2347.5|2347.5|2347.2|26
1615825960000|2021-03-15 16:32:40|2347.6|2347.3|2347.7|2347.4|2347.8|2347.5|2347.5|2347.2|18
1615825970000|2021-03-15 16:32:50|2347.6|2347.3|2347.7|2347.4|2347.8|2347.5|2347.4|2347.1|37
1615825980000|2021-03-15 16:33:00|2347.5|2347.2|2348|2347.7|2348|2347.7|2347.5|2347.2|36
1615825990000|2021-03-15 16:33:10|2348.1|2347.8|2348.7|2348.4|2348.7|2348.4|2348|2347.7|86
1615826000000|2021-03-15 16:33:20|2348.8|2348.5|2348.6|2348.3|2348.8|2348.5|2348.3|2348|121
1615826010000|2021-03-15 16:33:30|2348.4|2348.1|2348.2|2347.9|2348.4|2348.1|2348.2|2347.9|25
1615826020000|2021-03-15 16:33:40|2348.3|2348|2349.3|2349|2349.4|2349.1|2348.1|2347.8|99
1615826030000|2021-03-15 16:33:50|2349.2|2348.9|2349.3|2349|2349.4|2349.1|2349|2348.7|66
1615826040000|2021-03-15 16:34:00|2349.2|2348.9|2349.5|2349.2|2349.5|2349.2|2349.2|2348.9|32
1615826050000|2021-03-15 16:34:10|2349.3|2349|2349.4|2349.1|2349.5|2349.2|2349.3|2349|21
1615826060000|2021-03-15 16:34:20|2349.5|2349.2|2350|2349.7|2350|2349.7|2349.5|2349.2|25
1615826070000|2021-03-15 16:34:30|2349.7|2349.4|2349.3|2349|2349.7|2349.4|2349.3|2349|89
1615826080000|2021-03-15 16:34:40|2349.4|2349.1|2349.7|2349.4|2349.8|2349.5|2349.3|2349|24
1615826090000|2021-03-15 16:34:50|2349.5|2349.2|2351.9|2351.6|2352|2351.7|2349.5|2349.2|42
1615826100000|2021-03-15 16:35:00|2352|2351.7|2352.1|2351.8|2352.2|2351.9|2351.7|2351.4|61
1615826110000|2021-03-15 16:35:10|2352.2|2351.9|2352.1|2351.8|2352.2|2351.9|2351.9|2351.6|18
1615826120000|2021-03-15 16:35:20|2351.7|2351.4|2351.6|2351.3|2351.8|2351.5|2351.6|2351.3|20
1615826130000|2021-03-15 16:35:30|2351.5|2351.2|2351.7|2351.4|2351.7|2351.4|2351.5|2351.2|15
1615826140000|2021-03-15 16:35:40|2351.9|2351.6|2351.8|2351.5|2351.9|2351.6|2351.8|2351.5|57
1615826150000|2021-03-15 16:35:50|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|40
1615826160000|2021-03-15 16:36:00|2351.4|2351.1|2350.9|2350.6|2351.4|2351.1|2350.8|2350.5|46
1615826170000|2021-03-15 16:36:10|2351|2350.7|2350.6|2350.3|2351|2350.7|2350.6|2350.3|26
1615826180000|2021-03-15 16:36:20|2350.5|2350.2|2350.3|2350|2350.6|2350.3|2350.3|2350|59
1615826190000|2021-03-15 16:36:30|2350.2|2349.9|2350.1|2349.8|2350.5|2350.2|2350|2349.7|30
1615826200000|2021-03-15 16:36:40|2349.9|2349.6|2349.9|2349.6|2350.1|2349.8|2349.7|2349.4|66
1615826210000|2021-03-15 16:36:50|2349.7|2349.4|2349.5|2349.2|2349.7|2349.4|2349.4|2349.1|2163
1615826220000|2021-03-15 16:37:00|2349.6|2349.3|2349.9|2349.6|2350.1|2349.8|2349.6|2349.3|61
1615826230000|2021-03-15 16:37:10|2349.8|2349.5|2349.5|2349.2|2349.8|2349.5|2349.2|2348.9|936
1615826240000|2021-03-15 16:37:20|2349.6|2349.3|2349.6|2349.3|2349.7|2349.4|2349.6|2349.3|371
1615826250000|2021-03-15 16:37:30|2349.7|2349.4|2349.6|2349.3|2349.7|2349.4|2349.6|2349.3|91
1615826260000|2021-03-15 16:37:40|2349.5|2349.2|2349.2|2348.9|2349.5|2349.2|2349.2|2348.9|16
1615826270000|2021-03-15 16:37:50|2349.3|2349|2349.1|2348.8|2349.5|2349.2|2349.1|2348.8|37
1615826280000|2021-03-15 16:38:00|2349.2|2348.9|2349.3|2349|2349.3|2349|2349.1|2348.8|59
1615826290000|2021-03-15 16:38:10|2349.2|2348.9|2349.3|2349|2349.4|2349.1|2349|2348.7|1202
1615826300000|2021-03-15 16:38:20|2349.2|2348.9|2348.9|2348.6|2349.3|2349|2348.6|2348.3|53
1615826310000|2021-03-15 16:38:30|2349|2348.7|2349.2|2348.9|2349.2|2348.9|2348.7|2348.4|21
1615826320000|2021-03-15 16:38:40|2349.3|2349|2349.3|2349|2349.4|2349.1|2349.3|2349|13
1615826330000|2021-03-15 16:38:50|2348.9|2348.6|2348.7|2348.4|2349.1|2348.8|2348.7|2348.4|12
1615826340000|2021-03-15 16:39:00|2348.9|2348.6|2348.8|2348.5|2349.1|2348.8|2348.8|2348.5|16
1615826350000|2021-03-15 16:39:10|2349|2348.7|2349|2348.7|2349.4|2349.1|2348.9|2348.6|28
1615826360000|2021-03-15 16:39:20|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|43
1615826370000|2021-03-15 16:39:30|2349|2348.7|2348.4|2348.1|2349|2348.7|2348.4|2348.1|24
1615826380000|2021-03-15 16:39:40|2348.6|2348.3|2349|2348.7|2349|2348.7|2348.6|2348.3|29
1615826390000|2021-03-15 16:39:50|2348.8|2348.5|2348.5|2348.2|2348.8|2348.5|2348.5|2348.2|6
1615826400000|2021-03-15 16:40:00|2348.7|2348.4|2349|2348.7|2349.1|2348.8|2348.7|2348.4|42
1615826410000|2021-03-15 16:40:10|2349.1|2348.8|2349.4|2349.1|2349.5|2349.2|2349|2348.7|27
1615826420000|2021-03-15 16:40:20|2349.6|2349.3|2349.7|2349.4|2349.9|2349.6|2349.5|2349.2|21
1615826430000|2021-03-15 16:40:30|2349.6|2349.3|2349.1|2348.8|2349.6|2349.3|2349.1|2348.8|50
1615826440000|2021-03-15 16:40:40|2349|2348.7|2348.8|2348.5|2349|2348.7|2348.8|2348.5|18
1615826450000|2021-03-15 16:40:50|2349|2348.7|2349|2348.7|2349.1|2348.8|2348.7|2348.4|35
1615826460000|2021-03-15 16:41:00|2349.1|2348.8|2349.5|2349.2|2349.5|2349.2|2349|2348.7|21
1615826470000|2021-03-15 16:41:10|2349.8|2349.5|2350|2349.7|2350|2349.7|2349.8|2349.5|20
1615826480000|2021-03-15 16:41:20|2350.1|2349.8|2349.9|2349.6|2350.4|2350.1|2349.9|2349.6|43
1615826490000|2021-03-15 16:41:30|2349.8|2349.5|2349.9|2349.6|2350.1|2349.8|2349.8|2349.5|74
1615826500000|2021-03-15 16:41:40|2350|2349.7|2350|2349.7|2350|2349.7|2349.9|2349.6|22
1615826510000|2021-03-15 16:41:50|2349.9|2349.6|2350.4|2350.1|2350.4|2350.1|2349.9|2349.6|17
1615826520000|2021-03-15 16:42:00|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.4|2350.1|20
1615826530000|2021-03-15 16:42:10|2350.7|2350.4|2350.4|2350.1|2350.7|2350.4|2350.4|2350.1|44
1615826540000|2021-03-15 16:42:20|2350.5|2350.2|2350.6|2350.3|2350.6|2350.3|2350.2|2349.9|18
1615826550000|2021-03-15 16:42:30|2350.8|2350.5|2350.5|2350.2|2350.9|2350.6|2350.5|2350.2|14
1615826560000|2021-03-15 16:42:40|2350.6|2350.3|2350.7|2350.4|2350.9|2350.6|2350.6|2350.3|32
1615826570000|2021-03-15 16:42:50|2351.1|2350.8|2350.6|2350.3|2351.1|2350.8|2350.6|2350.3|60
1615826580000|2021-03-15 16:43:00|2350.5|2350.2|2351|2350.7|2351.1|2350.8|2350.5|2350.2|16
1615826590000|2021-03-15 16:43:10|2350.9|2350.6|2350.8|2350.5|2351|2350.7|2350.8|2350.5|9
1615826600000|2021-03-15 16:43:20|2350.7|2350.4|2351.3|2351|2351.3|2351|2350.7|2350.4|40
1615826610000|2021-03-15 16:43:30|2351.5|2351.2|2351.5|2351.2|2351.7|2351.4|2351.5|2351.2|36
1615826620000|2021-03-15 16:43:40|2351.7|2351.4|2351.6|2351.3|2351.7|2351.4|2351.5|2351.2|16
1615826630000|2021-03-15 16:43:50|2351.8|2351.5|2351.9|2351.6|2351.9|2351.6|2351.8|2351.5|17
1615826640000|2021-03-15 16:44:00|2351.7|2351.4|2352.2|2351.9|2352.3|2352|2351.7|2351.4|51
1615826650000|2021-03-15 16:44:10|2352.3|2352|2351.9|2351.6|2352.3|2352|2351.9|2351.6|15
1615826660000|2021-03-15 16:44:20|2351.7|2351.4|2351.9|2351.6|2351.9|2351.6|2351.7|2351.4|21
1615826670000|2021-03-15 16:44:30|2351.8|2351.5|2351.7|2351.4|2351.8|2351.5|2351.7|2351.4|9
1615826680000|2021-03-15 16:44:40|2352|2351.7|2352|2351.7|2352|2351.7|2351.8|2351.5|33
1615826690000|2021-03-15 16:44:50|2351.8|2351.5|2351.9|2351.6|2352.1|2351.8|2351.8|2351.5|25
1615826700000|2021-03-15 16:45:00|2351.6|2351.3|2351.9|2351.6|2351.9|2351.6|2351.3|2351|63
1615826710000|2021-03-15 16:45:10|2352|2351.7|2351.9|2351.6|2352.2|2351.9|2351.7|2351.4|21
1615826720000|2021-03-15 16:45:20|2352|2351.7|2351.6|2351.3|2352.3|2352|2351.6|2351.3|20
1615826730000|2021-03-15 16:45:30|2351.5|2351.2|2351.2|2350.9|2351.5|2351.2|2351.2|2350.9|45
1615826740000|2021-03-15 16:45:40|2351.3|2351|2351.4|2351.1|2351.5|2351.2|2351.2|2350.9|14
1615826750000|2021-03-15 16:45:50|2351.3|2351|2351.9|2351.6|2351.9|2351.6|2351.2|2350.9|38
1615826760000|2021-03-15 16:46:00|2352.1|2351.8|2351.9|2351.6|2352.4|2352.1|2351.9|2351.6|27
1615826770000|2021-03-15 16:46:10|2352|2351.7|2352.4|2352.1|2352.4|2352.1|2352|2351.7|47
1615826780000|2021-03-15 16:46:20|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.6|2352.3|27
1615826790000|2021-03-15 16:46:30|2352.5|2352.2|2352.4|2352.1|2352.5|2352.2|2352.4|2352.1|37
1615826800000|2021-03-15 16:46:40|2352.5|2352.2|2351.8|2351.5|2352.5|2352.2|2351.7|2351.4|45
1615826810000|2021-03-15 16:46:50|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|9
1615826820000|2021-03-15 16:47:00|2351.8|2351.5|2351.6|2351.3|2351.8|2351.5|2351.5|2351.2|34
1615826830000|2021-03-15 16:47:10|2351.4|2351.1|2351.7|2351.4|2351.7|2351.4|2350.9|2350.6|44
1615826840000|2021-03-15 16:47:20|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.6|2351.3|22
1615826850000|2021-03-15 16:47:30|2351.6|2351.3|2352|2351.7|2352.2|2351.9|2351.6|2351.3|64
1615826860000|2021-03-15 16:47:40|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|7
1615826870000|2021-03-15 16:47:50|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352|2351.7|23
1615826880000|2021-03-15 16:48:00|2352.2|2351.9|2352.3|2352|2352.3|2352|2351.9|2351.6|31
1615826890000|2021-03-15 16:48:10|2352.4|2352.1|2353.2|2352.9|2353.2|2352.9|2352|2351.7|102
1615826900000|2021-03-15 16:48:20|2353.1|2352.8|2352.9|2352.6|2353.2|2352.9|2352.9|2352.6|48
1615826910000|2021-03-15 16:48:30|2352.8|2352.5|2353.5|2353.2|2353.5|2353.2|2352.8|2352.5|62
1615826920000|2021-03-15 16:48:40|2353.6|2353.3|2353.7|2353.4|2353.7|2353.4|2353.3|2353|40
1615826930000|2021-03-15 16:48:50|2354|2353.7|2354.3|2354|2354.3|2354|2354|2353.7|78
1615826940000|2021-03-15 16:49:00|2354.1|2353.8|2354.3|2354|2354.4|2354.1|2354.1|2353.8|26
1615826950000|2021-03-15 16:49:10|2354.5|2354.2|2354.9|2354.6|2355|2354.7|2354.5|2354.2|40
1615826960000|2021-03-15 16:49:20|2354.7|2354.4|2354.8|2354.5|2354.9|2354.6|2354.5|2354.2|73
1615826970000|2021-03-15 16:49:30|2354.7|2354.4|2354.8|2354.5|2355.2|2354.9|2354.7|2354.4|33
1615826980000|2021-03-15 16:49:40|2354.7|2354.4|2355.2|2354.9|2355.2|2354.9|2354.7|2354.4|20
1615826990000|2021-03-15 16:49:50|2355|2354.7|2354.7|2354.4|2355|2354.7|2354.7|2354.4|109
1615827000000|2021-03-15 16:50:00|2354.8|2354.5|2354.9|2354.6|2355|2354.7|2354.7|2354.4|33
1615827010000|2021-03-15 16:50:10|2354.8|2354.5|2354.6|2354.3|2354.9|2354.6|2354.6|2354.3|20
1615827020000|2021-03-15 16:50:20|2354.7|2354.4|2355.1|2354.8|2355.2|2354.9|2354.7|2354.4|43
1615827030000|2021-03-15 16:50:30|2355|2354.7|2354.7|2354.4|2355|2354.7|2354.6|2354.3|24
1615827040000|2021-03-15 16:50:40|2354.5|2354.2|2354.3|2354|2354.6|2354.3|2354.3|2354|538
1615827050000|2021-03-15 16:50:50|2354.4|2354.1|2354.6|2354.3|2354.6|2354.3|2354.4|2354.1|13
1615827060000|2021-03-15 16:51:00|2354.5|2354.2|2354.1|2353.8|2354.5|2354.2|2354.1|2353.8|33
1615827070000|2021-03-15 16:51:10|2354.2|2353.9|2354|2353.7|2354.2|2353.9|2353.9|2353.6|14
1615827080000|2021-03-15 16:51:20|2354.1|2353.8|2354.7|2354.4|2354.7|2354.4|2354.1|2353.8|60
1615827090000|2021-03-15 16:51:30|2354.4|2354.1|2354.3|2354|2354.4|2354.1|2354.3|2354|110
1615827100000|2021-03-15 16:51:40|2354.4|2354.1|2354.3|2354|2354.5|2354.2|2354.2|2353.9|15
1615827110000|2021-03-15 16:51:50|2354.1|2353.8|2353.7|2353.4|2354.1|2353.8|2353.7|2353.4|39
1615827120000|2021-03-15 16:52:00|2353.9|2353.6|2353.4|2353.1|2353.9|2353.6|2353.4|2353.1|26
1615827130000|2021-03-15 16:52:10|2353.5|2353.2|2353.4|2353.1|2353.5|2353.2|2353.3|2353|23
1615827140000|2021-03-15 16:52:20|2353.6|2353.3|2353.4|2353.1|2353.6|2353.3|2353|2352.7|76
1615827150000|2021-03-15 16:52:30|2353.7|2353.4|2353.4|2353.1|2353.7|2353.4|2353.4|2353.1|12
1615827160000|2021-03-15 16:52:40|2353.5|2353.2|2353.1|2352.8|2353.5|2353.2|2353.1|2352.8|21
1615827170000|2021-03-15 16:52:50|2353.2|2352.9|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|38
1615827180000|2021-03-15 16:53:00|2353.2|2352.9|2353.2|2352.9|2353.3|2353|2353|2352.7|36
1615827190000|2021-03-15 16:53:10|2353|2352.7|2353|2352.7|2353.1|2352.8|2353|2352.7|17
1615827200000|2021-03-15 16:53:20|2352.9|2352.6|2352.5|2352.2|2352.9|2352.6|2352.4|2352.1|46
1615827210000|2021-03-15 16:53:30|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|10
1615827220000|2021-03-15 16:53:40|2352.8|2352.5|2353.2|2352.9|2353.2|2352.9|2352.8|2352.5|58
1615827230000|2021-03-15 16:53:50|2353.3|2353|2353.5|2353.2|2353.5|2353.2|2353.3|2353|28
1615827240000|2021-03-15 16:54:00|2353.6|2353.3|2354|2353.7|2354|2353.7|2353.6|2353.3|22
1615827250000|2021-03-15 16:54:10|2354.1|2353.8|2353.6|2353.3|2354.1|2353.8|2353.5|2353.2|30
1615827260000|2021-03-15 16:54:20|2353.8|2353.5|2354.7|2354.4|2354.7|2354.4|2353.8|2353.5|44
1615827270000|2021-03-15 16:54:30|||||||||22
1615827280000|2021-03-15 16:54:40|2354.6|2354.3|2354.5|2354.2|2354.6|2354.3|2354.4|2354.1|26
1615827290000|2021-03-15 16:54:50|2354.4|2354.1|2354.6|2354.3|2354.6|2354.3|2354.4|2354.1|41
1615827300000|2021-03-15 16:55:00|2354.7|2354.4|2355.2|2354.9|2355.2|2354.9|2354.7|2354.4|77
1615827310000|2021-03-15 16:55:10|2355|2354.7|2355|2354.7|2355.1|2354.8|2354.9|2354.6|22
1615827320000|2021-03-15 16:55:20|2355.1|2354.8|2355.3|2355|2355.4|2355.1|2355.1|2354.8|27
1615827330000|2021-03-15 16:55:30|2355.2|2354.9|2355.3|2355|2355.4|2355.1|2355.2|2354.9|16
1615827340000|2021-03-15 16:55:40|2355.4|2355.1|2355.7|2355.4|2355.7|2355.4|2355.4|2355.1|23
1615827350000|2021-03-15 16:55:50|2355.6|2355.3|2355.3|2355|2355.8|2355.5|2355.3|2355|40
1615827360000|2021-03-15 16:56:00|2355|2354.7|2354.9|2354.6|2355.1|2354.8|2354.6|2354.3|69
1615827370000|2021-03-15 16:56:10|2355.1|2354.8|2354.8|2354.5|2355.1|2354.8|2354.8|2354.5|28
1615827380000|2021-03-15 16:56:20|2355.2|2354.9|2354.7|2354.4|2355.2|2354.9|2354.7|2354.4|21
1615827390000|2021-03-15 16:56:30|2354.5|2354.2|2354.3|2354|2354.7|2354.4|2354.3|2354|14
1615827400000|2021-03-15 16:56:40|2354.4|2354.1|2354.6|2354.3|2354.6|2354.3|2354.3|2354|9
1615827410000|2021-03-15 16:56:50|2354.7|2354.4|2354.5|2354.2|2354.7|2354.4|2354.4|2354.1|84
1615827420000|2021-03-15 16:57:00|2354.4|2354.1|2354.2|2353.9|2354.4|2354.1|2354.1|2353.8|336
1615827430000|2021-03-15 16:57:10|2354.1|2353.8|2354.5|2354.2|2354.5|2354.2|2354|2353.7|66
1615827440000|2021-03-15 16:57:20|2354.3|2354|2353.9|2353.6|2354.4|2354.1|2353.9|2353.6|24
1615827450000|2021-03-15 16:57:30|2354.2|2353.9|2354.5|2354.2|2354.5|2354.2|2354.1|2353.8|26
1615827460000|2021-03-15 16:57:40|2354.6|2354.3|2354.6|2354.3|2354.9|2354.6|2354.6|2354.3|24
1615827470000|2021-03-15 16:57:50|2354.7|2354.4|2354.3|2354|2354.7|2354.4|2354.2|2353.9|17
1615827480000|2021-03-15 16:58:00|2354.2|2353.9|2353.7|2353.4|2354.2|2353.9|2353.6|2353.3|24
1615827490000|2021-03-15 16:58:10|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|101
1615827500000|2021-03-15 16:58:20|2353.8|2353.5|2353.9|2353.6|2353.9|2353.6|2353.8|2353.5|10
1615827510000|2021-03-15 16:58:30|2354|2353.7|2354.2|2353.9|2354.5|2354.2|2354|2353.7|57
1615827520000|2021-03-15 16:58:40|2354.1|2353.8|2354.2|2353.9|2354.2|2353.9|2354.1|2353.8|21
1615827530000|2021-03-15 16:58:50|2353.8|2353.5|2353.9|2353.6|2354|2353.7|2353.8|2353.5|14
1615827540000|2021-03-15 16:59:00|2354.1|2353.8|2354.3|2354|2354.3|2354|2354.1|2353.8|24
1615827550000|2021-03-15 16:59:10|2354.4|2354.1|2354.3|2354|2354.4|2354.1|2354.3|2354|12
1615827560000|2021-03-15 16:59:20|2354.7|2354.4|2354.5|2354.2|2354.7|2354.4|2354.5|2354.2|17
1615827570000|2021-03-15 16:59:30|2354.6|2354.3|2354.7|2354.4|2354.9|2354.6|2354.3|2354|138
1615827580000|2021-03-15 16:59:40|2354.8|2354.5|2354.6|2354.3|2354.8|2354.5|2354.6|2354.3|19
1615827590000|2021-03-15 16:59:50|2354.7|2354.4|2354.6|2354.3|2354.7|2354.4|2354.5|2354.2|32
1615827600000|2021-03-15 17:00:00|2355|2354.7|2354.7|2354.4|2355.1|2354.8|2354.7|2354.4|31
1615827610000|2021-03-15 17:00:10|2354.8|2354.5|2355.1|2354.8|2355.3|2355|2354.8|2354.5|28
1615827620000|2021-03-15 17:00:20|2355|2354.7|2355|2354.7|2355.2|2354.9|2354.9|2354.6|15
1615827630000|2021-03-15 17:00:30|2355.1|2354.8|2355.4|2355.1|2355.4|2355.1|2355|2354.7|71
1615827640000|2021-03-15 17:00:40|2355.1|2354.8|2355.1|2354.8|2355.3|2355|2355.1|2354.8|47
1615827650000|2021-03-15 17:00:50|2355.2|2354.9|2355.4|2355.1|2355.4|2355.1|2355.2|2354.9|24
1615827660000|2021-03-15 17:01:00|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.2|2354.9|34
1615827670000|2021-03-15 17:01:10|2355.3|2355|2355.8|2355.5|2355.8|2355.5|2355.3|2355|54
1615827680000|2021-03-15 17:01:20|2355.5|2355.2|2355.7|2355.4|2355.7|2355.4|2355.3|2355|66
1615827690000|2021-03-15 17:01:30|2355.8|2355.5|2355.4|2355.1|2355.8|2355.5|2355.4|2355.1|62
1615827700000|2021-03-15 17:01:40|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.4|2355.1|11
1615827710000|2021-03-15 17:01:50|2355.3|2355|2355.3|2355|2355.4|2355.1|2355.3|2355|62
1615827720000|2021-03-15 17:02:00|2355.4|2355.1|2355|2354.7|2355.4|2355.1|2355|2354.7|30
1615827730000|2021-03-15 17:02:10|2354.9|2354.6|2355|2354.7|2355|2354.7|2354.8|2354.5|4152
1615827740000|2021-03-15 17:02:20|2355.1|2354.8|2354.8|2354.5|2355.1|2354.8|2354.8|2354.5|47
1615827750000|2021-03-15 17:02:30|2354.7|2354.4|2355|2354.7|2355|2354.7|2354.7|2354.4|19
1615827760000|2021-03-15 17:02:40|2355.1|2354.8|2354.7|2354.4|2355.1|2354.8|2354.7|2354.4|23
1615827770000|2021-03-15 17:02:50|2354.6|2354.3|2354.6|2354.3|2354.7|2354.4|2354.5|2354.2|18
1615827780000|2021-03-15 17:03:00|2354.5|2354.2|2354.6|2354.3|2354.7|2354.4|2354.4|2354.1|90
1615827790000|2021-03-15 17:03:10|2354.5|2354.2|2354.7|2354.4|2354.8|2354.5|2354.5|2354.2|79
1615827800000|2021-03-15 17:03:20|2354.9|2354.6|2355.3|2355|2355.3|2355|2354.9|2354.6|19
1615827810000|2021-03-15 17:03:30|2355.1|2354.8|2355|2354.7|2355.1|2354.8|2355|2354.7|17
1615827820000|2021-03-15 17:03:40|2355.1|2354.8|2355|2354.7|2355.1|2354.8|2355|2354.7|11
1615827830000|2021-03-15 17:03:50|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|10
1615827840000|2021-03-15 17:04:00|2355|2354.7|2355.2|2354.9|2355.3|2355|2354.9|2354.6|37
1615827850000|2021-03-15 17:04:10|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|10
1615827860000|2021-03-15 17:04:20|2355.4|2355.1|2355.3|2355|2355.4|2355.1|2355.2|2354.9|29
1615827870000|2021-03-15 17:04:30|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2354.9|2354.6|55
1615827880000|2021-03-15 17:04:40|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|9
1615827890000|2021-03-15 17:04:50|2355|2354.7|2354.9|2354.6|2355.1|2354.8|2354.9|2354.6|113
1615827900000|2021-03-15 17:05:00|2354.8|2354.5|2354.6|2354.3|2354.8|2354.5|2354.6|2354.3|46
1615827910000|2021-03-15 17:05:10|2354.8|2354.5|2354.9|2354.6|2354.9|2354.6|2354.7|2354.4|39
1615827920000|2021-03-15 17:05:20|2355|2354.7|2355.8|2355.5|2355.8|2355.5|2355|2354.7|746
1615827930000|2021-03-15 17:05:30|2356.1|2355.8|2356.4|2356.1|2356.4|2356.1|2356.1|2355.8|532
1615827940000|2021-03-15 17:05:40|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.2|2355.9|47
1615827950000|2021-03-15 17:05:50|2356.3|2356|2356|2355.7|2356.3|2356|2355.9|2355.6|42
1615827960000|2021-03-15 17:06:00|2356.1|2355.8|2354.4|2354.1|2356.1|2355.8|2354.1|2353.8|909
1615827970000|2021-03-15 17:06:10|2354.5|2354.2|2354.4|2354.1|2354.8|2354.5|2354.4|2354.1|39
1615827980000|2021-03-15 17:06:20|2354.5|2354.2|2353.8|2353.5|2354.5|2354.2|2353.6|2353.3|51
1615827990000|2021-03-15 17:06:30|2353.7|2353.4|2354.5|2354.2|2354.5|2354.2|2353.7|2353.4|31
1615828000000|2021-03-15 17:06:40|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|19
1615828010000|2021-03-15 17:06:50|2354.2|2353.9|2354|2353.7|2354.2|2353.9|2353.9|2353.6|107
1615828020000|2021-03-15 17:07:00|2354.1|2353.8|2354.3|2354|2354.4|2354.1|2354|2353.7|63
1615828030000|2021-03-15 17:07:10|2354.4|2354.1|2354.2|2353.9|2354.4|2354.1|2354.1|2353.8|30
1615828040000|2021-03-15 17:07:20|2354.1|2353.8|2353.8|2353.5|2354.1|2353.8|2353.7|2353.4|67
1615828050000|2021-03-15 17:07:30|2353.7|2353.4|2354.3|2354|2354.4|2354.1|2353.7|2353.4|32
1615828060000|2021-03-15 17:07:40|2354.4|2354.1|2354.5|2354.2|2354.5|2354.2|2354.3|2354|15
1615828070000|2021-03-15 17:07:50|2354.6|2354.3|2354.8|2354.5|2355|2354.7|2354.6|2354.3|59
1615828080000|2021-03-15 17:08:00|2354.9|2354.6|2355.4|2355.1|2355.4|2355.1|2354.9|2354.6|24
1615828090000|2021-03-15 17:08:10|2355.5|2355.2|2355.7|2355.4|2355.9|2355.6|2355.5|2355.2|46
1615828100000|2021-03-15 17:08:20|2355.8|2355.5|2355.6|2355.3|2355.9|2355.6|2355.6|2355.3|15
1615828110000|2021-03-15 17:08:30|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|7
1615828120000|2021-03-15 17:08:40|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.1|2354.8|529
1615828130000|2021-03-15 17:08:50|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2354.9|2354.6|19
1615828140000|2021-03-15 17:09:00|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|47
1615828150000|2021-03-15 17:09:10|2354.7|2354.4|2354.8|2354.5|2354.8|2354.5|2354.7|2354.4|13
1615828160000|2021-03-15 17:09:20|2354.9|2354.6|2355.1|2354.8|2355.1|2354.8|2354.9|2354.6|530
1615828170000|2021-03-15 17:09:30|2355.2|2354.9|2355.6|2355.3|2355.6|2355.3|2355.1|2354.8|280
1615828180000|2021-03-15 17:09:40|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|24
1615828190000|2021-03-15 17:09:50|2355.7|2355.4|2355.1|2354.8|2355.7|2355.4|2355.1|2354.8|39
1615828200000|2021-03-15 17:10:00|2355|2354.7|2354.9|2354.6|2355|2354.7|2354.8|2354.5|7544
1615828210000|2021-03-15 17:10:10|2355|2354.7|2355|2354.7|2355.1|2354.8|2354.9|2354.6|22
1615828220000|2021-03-15 17:10:20|2355.1|2354.8|2354.7|2354.4|2355.1|2354.8|2354.7|2354.4|11
1615828230000|2021-03-15 17:10:30|2354.8|2354.5|2354.3|2354|2354.8|2354.5|2354.3|2354|29
1615828240000|2021-03-15 17:10:40|2354.2|2353.9|2354.3|2354|2354.4|2354.1|2354.1|2353.8|52
1615828250000|2021-03-15 17:10:50|2354.4|2354.1|2354.3|2354|2354.4|2354.1|2354.3|2354|17
1615828260000|2021-03-15 17:11:00|2354.2|2353.9|2354.1|2353.8|2354.3|2354|2353.9|2353.6|45
1615828270000|2021-03-15 17:11:10|2354|2353.7|2354.5|2354.2|2354.7|2354.4|2354|2353.7|50
1615828280000|2021-03-15 17:11:20|2354.3|2354|2354.3|2354|2354.4|2354.1|2354.2|2353.9|16
1615828290000|2021-03-15 17:11:30|2354.5|2354.2|2354.5|2354.2|2354.7|2354.4|2354.5|2354.2|85
1615828300000|2021-03-15 17:11:40|2354.7|2354.4|2354.8|2354.5|2355|2354.7|2354.7|2354.4|51
1615828310000|2021-03-15 17:11:50|2354.7|2354.4|2354.8|2354.5|2354.8|2354.5|2354.7|2354.4|16
1615828320000|2021-03-15 17:12:00|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|26
1615828330000|2021-03-15 17:12:10|2355|2354.7|2355.1|2354.8|2355.3|2355|2354.9|2354.6|30
1615828340000|2021-03-15 17:12:20|2355.2|2354.9|2355.3|2355|2355.4|2355.1|2355.2|2354.9|49
1615828350000|2021-03-15 17:12:30|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2354.9|2354.6|42
1615828360000|2021-03-15 17:12:40|2355|2354.7|2355|2354.7|2355.1|2354.8|2355|2354.7|27
1615828370000|2021-03-15 17:12:50|2354.9|2354.6|2354.7|2354.4|2354.9|2354.6|2354.7|2354.4|35
1615828380000|2021-03-15 17:13:00|2355.1|2354.8|2355.2|2354.9|2355.2|2354.9|2354.9|2354.6|42
1615828390000|2021-03-15 17:13:10|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|15
1615828400000|2021-03-15 17:13:20|2355|2354.7|2354.8|2354.5|2355|2354.7|2354.8|2354.5|17
1615828410000|2021-03-15 17:13:30|2354.9|2354.6|2354.7|2354.4|2354.9|2354.6|2354.6|2354.3|19
1615828420000|2021-03-15 17:13:40|2354.6|2354.3|2354.6|2354.3|2354.7|2354.4|2354.6|2354.3|49
1615828430000|2021-03-15 17:13:50|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.1|2353.8|48
1615828440000|2021-03-15 17:14:00|2354.6|2354.3|2354.6|2354.3|2354.7|2354.4|2354.6|2354.3|9
1615828450000|2021-03-15 17:14:10|2354.4|2354.1|2354.5|2354.2|2354.5|2354.2|2354.4|2354.1|67
1615828460000|2021-03-15 17:14:20|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|15
1615828470000|2021-03-15 17:14:30|2354.7|2354.4|2354.6|2354.3|2354.7|2354.4|2354.6|2354.3|13
1615828480000|2021-03-15 17:14:40|2354.3|2354|2354.2|2353.9|2354.3|2354|2354.2|2353.9|58
1615828490000|2021-03-15 17:14:50|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2353.8|2353.5|30
1615828500000|2021-03-15 17:15:00|2353.9|2353.6|2354.2|2353.9|2354.2|2353.9|2353.9|2353.6|36
1615828510000|2021-03-15 17:15:10|2354.1|2353.8|2353.6|2353.3|2354.1|2353.8|2353.5|2353.2|39
1615828520000|2021-03-15 17:15:20|2353.8|2353.5|2353.8|2353.5|2353.9|2353.6|2353.8|2353.5|18
1615828530000|2021-03-15 17:15:30|2353.7|2353.4|2353.8|2353.5|2353.9|2353.6|2353.6|2353.3|45
1615828540000|2021-03-15 17:15:40|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.8|2353.5|19
1615828550000|2021-03-15 17:15:50|2354|2353.7|2353.7|2353.4|2354|2353.7|2353.7|2353.4|18
1615828560000|2021-03-15 17:16:00|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|14
1615828570000|2021-03-15 17:16:10|2353.7|2353.4|2353.5|2353.2|2353.7|2353.4|2353.5|2353.2|74
1615828580000|2021-03-15 17:16:20|2353.4|2353.1|2353.5|2353.2|2353.6|2353.3|2353.3|2353|12
1615828590000|2021-03-15 17:16:30|2353.4|2353.1|2353.3|2353|2353.4|2353.1|2353.3|2353|18
1615828600000|2021-03-15 17:16:40|2353.2|2352.9|2353.1|2352.8|2353.2|2352.9|2352.9|2352.6|59
1615828610000|2021-03-15 17:16:50|2353|2352.7|2353|2352.7|2353.1|2352.8|2352.9|2352.6|17
1615828620000|2021-03-15 17:17:00|2353.1|2352.8|2353.2|2352.9|2353.3|2353|2353.1|2352.8|41
1615828630000|2021-03-15 17:17:10|2353.1|2352.8|2352.6|2352.3|2353.1|2352.8|2352.6|2352.3|27
1615828640000|2021-03-15 17:17:20|2352.7|2352.4|2352.8|2352.5|2352.8|2352.5|2352.6|2352.3|37
1615828650000|2021-03-15 17:17:30|2352.9|2352.6|2353|2352.7|2353.1|2352.8|2352.9|2352.6|23
1615828660000|2021-03-15 17:17:40|2353.1|2352.8|2353|2352.7|2353.1|2352.8|2352.9|2352.6|17
1615828670000|2021-03-15 17:17:50|2353.1|2352.8|2353.2|2352.9|2353.2|2352.9|2353.1|2352.8|13
1615828680000|2021-03-15 17:18:00|2353.4|2353.1|2353.8|2353.5|2353.8|2353.5|2353.3|2353|86
1615828690000|2021-03-15 17:18:10|2354.1|2353.8|2354.2|2353.9|2354.3|2354|2354.1|2353.8|32
1615828700000|2021-03-15 17:18:20|2354.1|2353.8|2353.9|2353.6|2354.1|2353.8|2353.9|2353.6|16
1615828710000|2021-03-15 17:18:30|2354|2353.7|2353.9|2353.6|2354|2353.7|2353.9|2353.6|54
1615828720000|2021-03-15 17:18:40|2354|2353.7|2353.7|2353.4|2354|2353.7|2353.7|2353.4|9
1615828730000|2021-03-15 17:18:50|2353.4|2353.1|2353.5|2353.2|2353.5|2353.2|2353.4|2353.1|25
1615828740000|2021-03-15 17:19:00|2353.6|2353.3|2353.4|2353.1|2353.7|2353.4|2353.4|2353.1|20
1615828750000|2021-03-15 17:19:10|2353.5|2353.2|2353.6|2353.3|2353.8|2353.5|2353.2|2352.9|83
1615828760000|2021-03-15 17:19:20|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|6
1615828770000|2021-03-15 17:19:30|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|46
1615828780000|2021-03-15 17:19:40|2353.8|2353.5|2354.4|2354.1|2354.4|2354.1|2353.8|2353.5|66
1615828790000|2021-03-15 17:19:50|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|10
1615828800000|2021-03-15 17:20:00|2354.4|2354.1|2354.3|2354|2354.4|2354.1|2354.3|2354|18
1615828810000|2021-03-15 17:20:10|2354.7|2354.4|2354.6|2354.3|2354.8|2354.5|2354.6|2354.3|36
1615828820000|2021-03-15 17:20:20|2354.7|2354.4|2354.6|2354.3|2354.7|2354.4|2354.6|2354.3|31
1615828830000|2021-03-15 17:20:30|2354.5|2354.2|2354.7|2354.4|2354.7|2354.4|2354.5|2354.2|13
1615828840000|2021-03-15 17:20:40|2354.4|2354.1|2354.6|2354.3|2354.6|2354.3|2354.4|2354.1|12
1615828850000|2021-03-15 17:20:50|2354.7|2354.4|2354.8|2354.5|2354.8|2354.5|2354.7|2354.4|58
1615828860000|2021-03-15 17:21:00|2354.9|2354.6|2354.6|2354.3|2354.9|2354.6|2354.6|2354.3|21
1615828870000|2021-03-15 17:21:10|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.4|2354.1|17
1615828880000|2021-03-15 17:21:20|2354.6|2354.3|2353.9|2353.6|2354.6|2354.3|2353.9|2353.6|26
1615828890000|2021-03-15 17:21:30|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|11
1615828900000|2021-03-15 17:21:40|2353.9|2353.6|2354.2|2353.9|2354.2|2353.9|2353.9|2353.6|11
1615828910000|2021-03-15 17:21:50|||||||||9
1615828920000|2021-03-15 17:22:00|2354.4|2354.1|2354.5|2354.2|2354.5|2354.2|2354.4|2354.1|62
1615828930000|2021-03-15 17:22:10|2354.4|2354.1|2354.5|2354.2|2354.7|2354.4|2354.4|2354.1|103
1615828940000|2021-03-15 17:22:20|2354.6|2354.3|2355.1|2354.8|2355.1|2354.8|2354.6|2354.3|22
1615828950000|2021-03-15 17:22:30|2354.9|2354.6|2354.8|2354.5|2354.9|2354.6|2354.8|2354.5|42
1615828960000|2021-03-15 17:22:40|2354.9|2354.6|2354.8|2354.5|2354.9|2354.6|2354.8|2354.5|26
1615828970000|2021-03-15 17:22:50|||||||||7
1615828980000|2021-03-15 17:23:00|2354.6|2354.3|2354.7|2354.4|2354.7|2354.4|2354.6|2354.3|13
1615828990000|2021-03-15 17:23:10|2354.5|2354.2|2355.3|2355|2355.3|2355|2354.5|2354.2|44
1615829000000|2021-03-15 17:23:20|2355.1|2354.8|2355.2|2354.9|2355.3|2355|2355.1|2354.8|81
1615829010000|2021-03-15 17:23:30|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|31
1615829020000|2021-03-15 17:23:40|2354.9|2354.6|2354.6|2354.3|2354.9|2354.6|2354.5|2354.2|17
1615829030000|2021-03-15 17:23:50|2354.7|2354.4|2354.6|2354.3|2354.7|2354.4|2354.5|2354.2|11
1615829040000|2021-03-15 17:24:00|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|10
1615829050000|2021-03-15 17:24:10|2354.3|2354|2354.2|2353.9|2354.4|2354.1|2354.2|2353.9|13
1615829060000|2021-03-15 17:24:20|2354.4|2354.1|2354|2353.7|2354.4|2354.1|2354|2353.7|54
1615829070000|2021-03-15 17:24:30|||||||||5
1615829080000|2021-03-15 17:24:40|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|9
1615829090000|2021-03-15 17:24:50|2354.2|2353.9|2354.3|2354|2354.4|2354.1|2354.2|2353.9|12
1615829100000|2021-03-15 17:25:00|2354.2|2353.9|2354.3|2354|2354.3|2354|2354.1|2353.8|45
1615829110000|2021-03-15 17:25:10|2354|2353.7|2353.9|2353.6|2354.1|2353.8|2353.9|2353.6|16
1615829120000|2021-03-15 17:25:20|2354|2353.7|2353.8|2353.5|2354|2353.7|2353.6|2353.3|19
1615829130000|2021-03-15 17:25:30|||||||||10
1615829140000|2021-03-15 17:25:40|2353.9|2353.6|2353.5|2353.2|2353.9|2353.6|2353.5|2353.2|74
1615829150000|2021-03-15 17:25:50|2353.4|2353.1|2353.2|2352.9|2353.5|2353.2|2353.1|2352.8|24
1615829160000|2021-03-15 17:26:00|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|12
1615829170000|2021-03-15 17:26:10|2353.4|2353.1|2353.5|2353.2|2353.5|2353.2|2353.4|2353.1|19
1615829180000|2021-03-15 17:26:20|2353.6|2353.3|2353.9|2353.6|2353.9|2353.6|2353.6|2353.3|206
1615829190000|2021-03-15 17:26:30|2353.8|2353.5|2353.7|2353.4|2353.8|2353.5|2353.7|2353.4|6
1615829200000|2021-03-15 17:26:40|2353.8|2353.5|2353.7|2353.4|2353.8|2353.5|2353.6|2353.3|15
1615829210000|2021-03-15 17:26:50|2353.5|2353.2|2353.4|2353.1|2353.5|2353.2|2353.4|2353.1|11
1615829220000|2021-03-15 17:27:00|2353.3|2353|2353.6|2353.3|2353.7|2353.4|2353.3|2353|48
1615829230000|2021-03-15 17:27:10|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.4|2353.1|20
1615829240000|2021-03-15 17:27:20|2353.8|2353.5|2354|2353.7|2354|2353.7|2353.8|2353.5|19
1615829250000|2021-03-15 17:27:30|2353.9|2353.6|2353.7|2353.4|2353.9|2353.6|2353.7|2353.4|30
1615829260000|2021-03-15 17:27:40|2354|2353.7|2354.3|2354|2354.3|2354|2354|2353.7|27
1615829270000|2021-03-15 17:27:50|2354.2|2353.9|2354|2353.7|2354.2|2353.9|2354|2353.7|13
1615829280000|2021-03-15 17:28:00|2354.2|2353.9|2354.2|2353.9|2354.4|2354.1|2354.1|2353.8|29
1615829290000|2021-03-15 17:28:10|2354.1|2353.8|2354.1|2353.8|2354.3|2354|2354.1|2353.8|47
1615829300000|2021-03-15 17:28:20|2354|2353.7|2354.6|2354.3|2354.6|2354.3|2354|2353.7|24
1615829310000|2021-03-15 17:28:30|2354.8|2354.5|2354.8|2354.5|2354.9|2354.6|2354.8|2354.5|43
1615829320000|2021-03-15 17:28:40|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|35
1615829330000|2021-03-15 17:28:50|2354.4|2354.1|2354.5|2354.2|2354.5|2354.2|2354.4|2354.1|15
1615829340000|2021-03-15 17:29:00|2354.3|2354|2354.1|2353.8|2354.3|2354|2354.1|2353.8|13
1615829350000|2021-03-15 17:29:10|2354|2353.7|2353.8|2353.5|2354|2353.7|2353.7|2353.4|18
1615829360000|2021-03-15 17:29:20|2353.9|2353.6|2353.9|2353.6|2354|2353.7|2353.7|2353.4|92
1615829370000|2021-03-15 17:29:30|2353.8|2353.5|2353.9|2353.6|2354|2353.7|2353.7|2353.4|54
1615829380000|2021-03-15 17:29:40|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|20
1615829390000|2021-03-15 17:29:50|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.8|2353.5|46
1615829400000|2021-03-15 17:30:00|2353.7|2353.4|2353.9|2353.6|2353.9|2353.6|2353.5|2353.2|58
1615829410000|2021-03-15 17:30:10|2354|2353.7|2354.1|2353.8|2354.1|2353.8|2353.9|2353.6|13
1615829420000|2021-03-15 17:30:20|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|17
1615829430000|2021-03-15 17:30:30|2354.2|2353.9|2354.3|2354|2354.3|2354|2354.2|2353.9|15
1615829440000|2021-03-15 17:30:40|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2353.9|2353.6|466
1615829450000|2021-03-15 17:30:50|2354.1|2353.8|2354.2|2353.9|2354.2|2353.9|2354.1|2353.8|11
1615829460000|2021-03-15 17:31:00|2353.8|2353.5|2353.8|2353.5|2353.9|2353.6|2353.8|2353.5|12
1615829470000|2021-03-15 17:31:10|2353.9|2353.6|2354.2|2353.9|2354.2|2353.9|2353.8|2353.5|18
1615829480000|2021-03-15 17:31:20|2354.1|2353.8|2354.5|2354.2|2354.5|2354.2|2354.1|2353.8|26
1615829490000|2021-03-15 17:31:30|2354.6|2354.3|2354.8|2354.5|2354.8|2354.5|2354.6|2354.3|58
1615829500000|2021-03-15 17:31:40|2354.9|2354.6|2354.6|2354.3|2354.9|2354.6|2354.6|2354.3|12
1615829510000|2021-03-15 17:31:50|2354.5|2354.2|2354.3|2354|2354.5|2354.2|2354.3|2354|11
1615829520000|2021-03-15 17:32:00|2354.2|2353.9|2354|2353.7|2354.3|2354|2354|2353.7|55
1615829530000|2021-03-15 17:32:10|2354.1|2353.8|2353.9|2353.6|2354.1|2353.8|2353.9|2353.6|18
1615829540000|2021-03-15 17:32:20|2353.8|2353.5|2354.3|2354|2354.3|2354|2353.8|2353.5|29
1615829550000|2021-03-15 17:32:30|2354.5|2354.2|2354.3|2354|2354.5|2354.2|2354.3|2354|10
1615829560000|2021-03-15 17:32:40|2354.1|2353.8|2354.2|2353.9|2354.2|2353.9|2354.1|2353.8|65
1615829570000|2021-03-15 17:32:50|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354|2353.7|41
1615829580000|2021-03-15 17:33:00|2353.9|2353.6|2354.1|2353.8|2354.1|2353.8|2353.9|2353.6|17
1615829590000|2021-03-15 17:33:10|2354.2|2353.9|2354.3|2354|2354.3|2354|2354.2|2353.9|10
1615829600000|2021-03-15 17:33:20|2354.2|2353.9|2354.4|2354.1|2354.4|2354.1|2354.2|2353.9|20
1615829610000|2021-03-15 17:33:30|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|5
1615829620000|2021-03-15 17:33:40|2354.5|2354.2|2354.3|2354|2354.5|2354.2|2354.3|2354|34
1615829630000|2021-03-15 17:33:50|||||||||62
1615829640000|2021-03-15 17:34:00|2354.2|2353.9|2353.9|2353.6|2354.2|2353.9|2353.7|2353.4|13
1615829650000|2021-03-15 17:34:10|||||||||9
1615829660000|2021-03-15 17:34:20|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2353.9|2353.6|77
1615829670000|2021-03-15 17:34:30|2354.1|2353.8|2353.9|2353.6|2354.2|2353.9|2353.9|2353.6|94
1615829680000|2021-03-15 17:34:40|2354|2353.7|2354|2353.7|2354|2353.7|2353.9|2353.6|35
1615829690000|2021-03-15 17:34:50|2354.1|2353.8|2354.8|2354.5|2354.8|2354.5|2354.1|2353.8|19
1615829700000|2021-03-15 17:35:00|2354.7|2354.4|2355.6|2355.3|2355.6|2355.3|2354.7|2354.4|94
1615829710000|2021-03-15 17:35:10|2355.5|2355.2|2355.6|2355.3|2355.7|2355.4|2355.4|2355.1|37
1615829720000|2021-03-15 17:35:20|2355.5|2355.2|2355|2354.7|2355.6|2355.3|2355|2354.7|93
1615829730000|2021-03-15 17:35:30|2354.9|2354.6|2355|2354.7|2355|2354.7|2354.9|2354.6|12
1615829740000|2021-03-15 17:35:40|2354.8|2354.5|2354.5|2354.2|2354.8|2354.5|2354.5|2354.2|18
1615829750000|2021-03-15 17:35:50|2354.6|2354.3|2354.5|2354.2|2354.7|2354.4|2354.5|2354.2|18
1615829760000|2021-03-15 17:36:00|2354.6|2354.3|2354.7|2354.4|2355|2354.7|2354.6|2354.3|36
1615829770000|2021-03-15 17:36:10|2354.8|2354.5|2354.9|2354.6|2355|2354.7|2354.8|2354.5|61
1615829780000|2021-03-15 17:36:20|2354.7|2354.4|2354.1|2353.8|2354.7|2354.4|2354.1|2353.8|52
1615829790000|2021-03-15 17:36:30|2354.3|2354|2354.3|2354|2354.4|2354.1|2354.1|2353.8|68
1615829800000|2021-03-15 17:36:40|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.3|2354|33
1615829810000|2021-03-15 17:36:50|2354.3|2354|2353.9|2353.6|2354.3|2354|2353.8|2353.5|31
1615829820000|2021-03-15 17:37:00|2353.8|2353.5|2353.6|2353.3|2353.9|2353.6|2353.6|2353.3|134
1615829830000|2021-03-15 17:37:10|2353.8|2353.5|2354.3|2354|2354.3|2354|2353.8|2353.5|64
1615829840000|2021-03-15 17:37:20|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2354|2353.7|24
1615829850000|2021-03-15 17:37:30|2353.9|2353.6|2354|2353.7|2354.1|2353.8|2353.9|2353.6|45
1615829860000|2021-03-15 17:37:40|2353.8|2353.5|2353.8|2353.5|2353.9|2353.6|2353.7|2353.4|113
1615829870000|2021-03-15 17:37:50|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|50
1615829880000|2021-03-15 17:38:00|2353.8|2353.5|2353.6|2353.3|2353.9|2353.6|2353.5|2353.2|106
1615829890000|2021-03-15 17:38:10|2353.4|2353.1|2353.5|2353.2|2353.7|2353.4|2353.4|2353.1|111
1615829900000|2021-03-15 17:38:20|2353.6|2353.3|2353|2352.7|2353.6|2353.3|2353|2352.7|110
1615829910000|2021-03-15 17:38:30|2352.8|2352.5|2353.1|2352.8|2353.1|2352.8|2352.8|2352.5|63
1615829920000|2021-03-15 17:38:40|2352.9|2352.6|2352.7|2352.4|2353.1|2352.8|2352.7|2352.4|51
1615829930000|2021-03-15 17:38:50|2352.8|2352.5|2353.2|2352.9|2353.3|2353|2352.8|2352.5|20
1615829940000|2021-03-15 17:39:00|2353.1|2352.8|2352.5|2352.2|2353.1|2352.8|2352.5|2352.2|68
1615829950000|2021-03-15 17:39:10|2352.4|2352.1|2352.5|2352.2|2352.5|2352.2|2352.4|2352.1|22
1615829960000|2021-03-15 17:39:20|2352.6|2352.3|2352.7|2352.4|2352.8|2352.5|2352.5|2352.2|25
1615829970000|2021-03-15 17:39:30|2352.9|2352.6|2352.4|2352.1|2352.9|2352.6|2352.4|2352.1|1047
1615829980000|2021-03-15 17:39:40|2352.5|2352.2|2352.6|2352.3|2352.6|2352.3|2352.5|2352.2|41
1615829990000|2021-03-15 17:39:50|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|11
1615830000000|2021-03-15 17:40:00|2352.6|2352.3|2353|2352.7|2353|2352.7|2352.6|2352.3|39
1615830010000|2021-03-15 17:40:10|2353.1|2352.8|2353|2352.7|2353.1|2352.8|2353|2352.7|24
1615830020000|2021-03-15 17:40:20|2353.3|2353|2353.6|2353.3|2353.6|2353.3|2353.1|2352.8|136
1615830030000|2021-03-15 17:40:30|2353.5|2353.2|2353.5|2353.2|2353.7|2353.4|2353.5|2353.2|7
1615830040000|2021-03-15 17:40:40|2353.8|2353.5|2353.7|2353.4|2353.8|2353.5|2353.7|2353.4|124
1615830050000|2021-03-15 17:40:50|2353.9|2353.6|2354.1|2353.8|2354.2|2353.9|2353.9|2353.6|19
1615830060000|2021-03-15 17:41:00|2354.2|2353.9|2354.4|2354.1|2354.6|2354.3|2354.2|2353.9|64
1615830070000|2021-03-15 17:41:10|2354.3|2354|2353.7|2353.4|2354.4|2354.1|2353.7|2353.4|62
1615830080000|2021-03-15 17:41:20|2353.6|2353.3|2354|2353.7|2354.1|2353.8|2353.6|2353.3|70
1615830090000|2021-03-15 17:41:30|2353.9|2353.6|2353.7|2353.4|2354|2353.7|2353.5|2353.2|28
1615830100000|2021-03-15 17:41:40|2353.5|2353.2|2353.8|2353.5|2353.8|2353.5|2353.5|2353.2|13
1615830110000|2021-03-15 17:41:50|2353.7|2353.4|2354.1|2353.8|2354.1|2353.8|2353.7|2353.4|159
1615830120000|2021-03-15 17:42:00|2354.3|2354|2354|2353.7|2354.3|2354|2353.8|2353.5|51
1615830130000|2021-03-15 17:42:10|2354.3|2354|2353.7|2353.4|2354.3|2354|2353.7|2353.4|91
1615830140000|2021-03-15 17:42:20|||||||||33
1615830150000|2021-03-15 17:42:30|2353.5|2353.2|2353.8|2353.5|2353.8|2353.5|2353.5|2353.2|18
1615830160000|2021-03-15 17:42:40|2353.6|2353.3|2353.8|2353.5|2353.8|2353.5|2353.6|2353.3|10
1615830170000|2021-03-15 17:42:50|2353.9|2353.6|2354.2|2353.9|2354.2|2353.9|2353.9|2353.6|11
1615830180000|2021-03-15 17:43:00|2354.1|2353.8|2354.2|2353.9|2354.4|2354.1|2354.1|2353.8|12
1615830190000|2021-03-15 17:43:10|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|10
1615830200000|2021-03-15 17:43:20|2354.3|2354|2354.4|2354.1|2354.6|2354.3|2354.3|2354|99
1615830210000|2021-03-15 17:43:30|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.6|2354.3|11
1615830220000|2021-03-15 17:43:40|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|14
1615830230000|2021-03-15 17:43:50|2354.4|2354.1|2353.7|2353.4|2354.4|2354.1|2353.7|2353.4|46
1615830240000|2021-03-15 17:44:00|2353.8|2353.5|2353.3|2353|2353.8|2353.5|2353.3|2353|107
1615830250000|2021-03-15 17:44:10|2353.2|2352.9|2353.3|2353|2353.4|2353.1|2353.2|2352.9|40
1615830260000|2021-03-15 17:44:20|2353.4|2353.1|2353.4|2353.1|2353.5|2353.2|2353.4|2353.1|18
1615830270000|2021-03-15 17:44:30|2353.5|2353.2|2353.4|2353.1|2353.5|2353.2|2353.4|2353.1|17
1615830280000|2021-03-15 17:44:40|2353.3|2353|2353.2|2352.9|2353.5|2353.2|2353.2|2352.9|59
1615830290000|2021-03-15 17:44:50|2353.3|2353|2353.6|2353.3|2353.6|2353.3|2353.2|2352.9|37
1615830300000|2021-03-15 17:45:00|2353.5|2353.2|2353.8|2353.5|2353.8|2353.5|2353.5|2353.2|263
1615830310000|2021-03-15 17:45:10|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.5|2353.2|45
1615830320000|2021-03-15 17:45:20|2353.8|2353.5|2353.6|2353.3|2353.8|2353.5|2353.6|2353.3|39
1615830330000|2021-03-15 17:45:30|2353.7|2353.4|2353.9|2353.6|2353.9|2353.6|2353.7|2353.4|26
1615830340000|2021-03-15 17:45:40|2353.7|2353.4|2353.4|2353.1|2353.8|2353.5|2353.4|2353.1|37
1615830350000|2021-03-15 17:45:50|2353.2|2352.9|2352.9|2352.6|2353.2|2352.9|2352.9|2352.6|237
1615830360000|2021-03-15 17:46:00|2353.2|2352.9|2353.4|2353.1|2353.4|2353.1|2353.2|2352.9|48
1615830370000|2021-03-15 17:46:10|2353.5|2353.2|2353.5|2353.2|2353.6|2353.3|2353.5|2353.2|20
1615830380000|2021-03-15 17:46:20|2353.6|2353.3|2353.7|2353.4|2353.8|2353.5|2353.5|2353.2|72
1615830390000|2021-03-15 17:46:30|2353.6|2353.3|2353.4|2353.1|2353.6|2353.3|2353.4|2353.1|12
1615830400000|2021-03-15 17:46:40|2353.3|2353|2353.3|2353|2353.4|2353.1|2353.3|2353|12
1615830410000|2021-03-15 17:46:50|2353.4|2353.1|2353.2|2352.9|2353.6|2353.3|2353.2|2352.9|278
1615830420000|2021-03-15 17:47:00|2353.1|2352.8|2353.2|2352.9|2353.2|2352.9|2353.1|2352.8|618
1615830430000|2021-03-15 17:47:10|2353.3|2353|2353.5|2353.2|2353.6|2353.3|2353.2|2352.9|430
1615830440000|2021-03-15 17:47:20|2353.4|2353.1|2353.2|2352.9|2353.4|2353.1|2353.2|2352.9|291
1615830450000|2021-03-15 17:47:30|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353|2352.7|32
1615830460000|2021-03-15 17:47:40|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|18
1615830470000|2021-03-15 17:47:50|2353.3|2353|2353.5|2353.2|2353.6|2353.3|2353.3|2353|28
1615830480000|2021-03-15 17:48:00|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|27
1615830490000|2021-03-15 17:48:10|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.6|2353.3|65
1615830500000|2021-03-15 17:48:20|2354|2353.7|2353.7|2353.4|2354|2353.7|2353.7|2353.4|36
1615830510000|2021-03-15 17:48:30|2353.8|2353.5|2353.7|2353.4|2353.8|2353.5|2353.5|2353.2|24
1615830520000|2021-03-15 17:48:40|2353.8|2353.5|2354.2|2353.9|2354.2|2353.9|2353.6|2353.3|35
1615830530000|2021-03-15 17:48:50|2354.3|2354|2354.8|2354.5|2354.8|2354.5|2354.3|2354|65
1615830540000|2021-03-15 17:49:00|2354.9|2354.6|2354.8|2354.5|2354.9|2354.6|2354.6|2354.3|104
1615830550000|2021-03-15 17:49:10|2354.7|2354.4|2354.7|2354.4|2354.8|2354.5|2354.6|2354.3|28
1615830560000|2021-03-15 17:49:20|2354.6|2354.3|2354.3|2354|2354.6|2354.3|2354.3|2354|57
1615830570000|2021-03-15 17:49:30|2354.4|2354.1|2354.1|2353.8|2354.4|2354.1|2354.1|2353.8|51
1615830580000|2021-03-15 17:49:40|2353.9|2353.6|2353.9|2353.6|2354|2353.7|2353.8|2353.5|18
1615830590000|2021-03-15 17:49:50|2353.8|2353.5|2353.9|2353.6|2354.1|2353.8|2353.8|2353.5|15
1615830600000|2021-03-15 17:50:00|2353.8|2353.5|2353.4|2353.1|2353.8|2353.5|2353.4|2353.1|38
1615830610000|2021-03-15 17:50:10|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.2|2352.9|27
1615830620000|2021-03-15 17:50:20|2353.4|2353.1|2353.5|2353.2|2353.6|2353.3|2353.4|2353.1|49
1615830630000|2021-03-15 17:50:30|2353.7|2353.4|2354|2353.7|2354.3|2354|2353.7|2353.4|38
1615830640000|2021-03-15 17:50:40|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|29
1615830650000|2021-03-15 17:50:50|2353.9|2353.6|2353.8|2353.5|2353.9|2353.6|2353.6|2353.3|17
1615830660000|2021-03-15 17:51:00|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.7|2353.4|13
1615830670000|2021-03-15 17:51:10|2354|2353.7|2354|2353.7|2354|2353.7|2353.9|2353.6|8
1615830680000|2021-03-15 17:51:20|2354.1|2353.8|2354.2|2353.9|2354.2|2353.9|2354.1|2353.8|5
1615830690000|2021-03-15 17:51:30|2354.3|2354|2354.4|2354.1|2354.4|2354.1|2354.3|2354|10
1615830700000|2021-03-15 17:51:40|2354.3|2354|2354.5|2354.2|2354.5|2354.2|2354.3|2354|15
1615830710000|2021-03-15 17:51:50|2354.4|2354.1|2354.7|2354.4|2354.7|2354.4|2354.4|2354.1|47
1615830720000|2021-03-15 17:52:00|2354.8|2354.5|2355.2|2354.9|2355.2|2354.9|2354.7|2354.4|37
1615830730000|2021-03-15 17:52:10|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.3|2355|31
1615830740000|2021-03-15 17:52:20|2355.6|2355.3|2355.8|2355.5|2355.8|2355.5|2355.5|2355.2|49
1615830750000|2021-03-15 17:52:30|2355.7|2355.4|2355.9|2355.6|2356|2355.7|2355.7|2355.4|21
1615830760000|2021-03-15 17:52:40|2356|2355.7|2356|2355.7|2356.1|2355.8|2356|2355.7|21
1615830770000|2021-03-15 17:52:50|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|10
1615830780000|2021-03-15 17:53:00|2355.9|2355.6|2356.1|2355.8|2356.1|2355.8|2355.9|2355.6|45
1615830790000|2021-03-15 17:53:10|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356|2355.7|23
1615830800000|2021-03-15 17:53:20|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|20
1615830810000|2021-03-15 17:53:30|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|13
1615830820000|2021-03-15 17:53:40|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|17
1615830830000|2021-03-15 17:53:50|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|24
1615830840000|2021-03-15 17:54:00|2356.3|2356|2356.3|2356|2356.5|2356.2|2356.3|2356|29
1615830850000|2021-03-15 17:54:10|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|40
1615830860000|2021-03-15 17:54:20|2356.3|2356|2356.3|2356|2356.3|2356|2356.2|2355.9|14
1615830870000|2021-03-15 17:54:30|2356|2355.7|2356|2355.7|2356.1|2355.8|2356|2355.7|11
1615830880000|2021-03-15 17:54:40|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|30
1615830890000|2021-03-15 17:54:50|2356|2355.7|2355.8|2355.5|2356|2355.7|2355.8|2355.5|43
1615830900000|2021-03-15 17:55:00|2355.9|2355.6|2356.4|2356.1|2356.4|2356.1|2355.9|2355.6|52
1615830910000|2021-03-15 17:55:10|2356.3|2356|2356.5|2356.2|2356.5|2356.2|2356.3|2356|14
1615830920000|2021-03-15 17:55:20|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.3|2356|10
1615830930000|2021-03-15 17:55:30|2356.4|2356.1|2356.7|2356.4|2356.7|2356.4|2356.2|2355.9|34
1615830940000|2021-03-15 17:55:40|2356.6|2356.3|2356.4|2356.1|2356.6|2356.3|2356.4|2356.1|20
1615830950000|2021-03-15 17:55:50|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|8
1615830960000|2021-03-15 17:56:00|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.3|2356|31
1615830970000|2021-03-15 17:56:10|2356.5|2356.2|2356.2|2355.9|2356.5|2356.2|2356.2|2355.9|19
1615830980000|2021-03-15 17:56:20|2356.1|2355.8|2355.8|2355.5|2356.1|2355.8|2355.8|2355.5|34
1615830990000|2021-03-15 17:56:30|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|52
1615831000000|2021-03-15 17:56:40|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|27
1615831010000|2021-03-15 17:56:50|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.5|2355.2|15
1615831020000|2021-03-15 17:57:00|2355.7|2355.4|2355.9|2355.6|2356|2355.7|2355.7|2355.4|26
1615831030000|2021-03-15 17:57:10|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|15
1615831040000|2021-03-15 17:57:20|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|14
1615831050000|2021-03-15 17:57:30|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|35
1615831060000|2021-03-15 17:57:40|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|45
1615831070000|2021-03-15 17:57:50|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|12
1615831080000|2021-03-15 17:58:00|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|24
1615831090000|2021-03-15 17:58:10|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|4
1615831100000|2021-03-15 17:58:20|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2355.9|2355.6|23
1615831110000|2021-03-15 17:58:30|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|12
1615831120000|2021-03-15 17:58:40|2356.5|2356.2|2356.4|2356.1|2356.6|2356.3|2356.4|2356.1|14
1615831130000|2021-03-15 17:58:50|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|44
1615831140000|2021-03-15 17:59:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.3|2356|24
1615831150000|2021-03-15 17:59:10|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|25
1615831160000|2021-03-15 17:59:20|||||||||12
1615831170000|2021-03-15 17:59:30|2356.7|2356.4|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|70
1615831180000|2021-03-15 17:59:40|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|28
1615831190000|2021-03-15 17:59:50|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.6|2356.3|87
1615831200000|2021-03-15 18:00:00|2356.8|2356.5|2357.1|2356.8|2357.1|2356.8|2356.8|2356.5|27
1615831210000|2021-03-15 18:00:10|2357|2356.7|2356.8|2356.5|2357|2356.7|2356.8|2356.5|22
1615831220000|2021-03-15 18:00:20|2356.7|2356.4|2357.2|2356.9|2357.2|2356.9|2356.5|2356.2|110
1615831230000|2021-03-15 18:00:30|2357.3|2357|2357.3|2357|2357.5|2357.2|2357.1|2356.8|65
1615831240000|2021-03-15 18:00:40|2357.2|2356.9|2357.3|2357|2357.4|2357.1|2357.2|2356.9|11
1615831250000|2021-03-15 18:00:50|2357.4|2357.1|2356.9|2356.6|2357.4|2357.1|2356.9|2356.6|40
1615831260000|2021-03-15 18:01:00|2357.1|2356.8|2357.1|2356.8|2357.3|2357|2357.1|2356.8|56
1615831270000|2021-03-15 18:01:10|2357|2356.7|2357|2356.7|2357.1|2356.8|2357|2356.7|19
1615831280000|2021-03-15 18:01:20|2357.1|2356.8|2357.7|2357.4|2357.7|2357.4|2357.1|2356.8|45
1615831290000|2021-03-15 18:01:30|2357.8|2357.5|2357.8|2357.5|2357.9|2357.6|2357.7|2357.4|24
1615831300000|2021-03-15 18:01:40|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.7|2357.4|19
1615831310000|2021-03-15 18:01:50|2357.6|2357.3|2357.8|2357.5|2357.8|2357.5|2357.6|2357.3|9
1615831320000|2021-03-15 18:02:00|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.7|2357.4|20
1615831330000|2021-03-15 18:02:10|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.5|2357.2|47
1615831340000|2021-03-15 18:02:20|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|46
1615831350000|2021-03-15 18:02:30|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|21
1615831360000|2021-03-15 18:02:40|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.3|2357|51
1615831370000|2021-03-15 18:02:50|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|6
1615831380000|2021-03-15 18:03:00|2357.7|2357.4|2357.2|2356.9|2357.7|2357.4|2357.2|2356.9|77
1615831390000|2021-03-15 18:03:10|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|12
1615831400000|2021-03-15 18:03:20|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|51
1615831410000|2021-03-15 18:03:30|2357|2356.7|2357|2356.7|2357.1|2356.8|2356.9|2356.6|31
1615831420000|2021-03-15 18:03:40|2356.9|2356.6|2356.6|2356.3|2356.9|2356.6|2356.5|2356.2|49
1615831430000|2021-03-15 18:03:50|2356.5|2356.2|2356.8|2356.5|2356.8|2356.5|2356.5|2356.2|22
1615831440000|2021-03-15 18:04:00|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|7
1615831450000|2021-03-15 18:04:10|2356.9|2356.6|2356.6|2356.3|2356.9|2356.6|2356.5|2356.2|12
1615831460000|2021-03-15 18:04:20|2356.9|2356.6|2356.5|2356.2|2356.9|2356.6|2356.5|2356.2|25
1615831470000|2021-03-15 18:04:30|||||||||12
1615831480000|2021-03-15 18:04:40|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|32
1615831490000|2021-03-15 18:04:50|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|31
1615831500000|2021-03-15 18:05:00|2356.8|2356.5|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|24
1615831510000|2021-03-15 18:05:10|2356.9|2356.6|2356.6|2356.3|2356.9|2356.6|2356.6|2356.3|20
1615831520000|2021-03-15 18:05:20|2356.7|2356.4|2356.4|2356.1|2356.7|2356.4|2356.4|2356.1|26
1615831530000|2021-03-15 18:05:30|2356.1|2355.8|2355.9|2355.6|2356.1|2355.8|2355.9|2355.6|65
1615831540000|2021-03-15 18:05:40|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2902
1615831550000|2021-03-15 18:05:50|2355.9|2355.6|2355.5|2355.2|2356|2355.7|2355.5|2355.2|16
1615831560000|2021-03-15 18:06:00|2355.2|2354.9|2355.2|2354.9|2355.3|2355|2354.9|2354.6|69
1615831570000|2021-03-15 18:06:10|2355.1|2354.8|2355.1|2354.8|2355.3|2355|2355.1|2354.8|23
1615831580000|2021-03-15 18:06:20|2355.2|2354.9|2354.9|2354.6|2355.2|2354.9|2354.8|2354.5|10
1615831590000|2021-03-15 18:06:30|2354.7|2354.4|2354.7|2354.4|2354.8|2354.5|2354.7|2354.4|25
1615831600000|2021-03-15 18:06:40|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|33
1615831610000|2021-03-15 18:06:50|2354.5|2354.2|2354.8|2354.5|2354.8|2354.5|2354.5|2354.2|13
1615831620000|2021-03-15 18:07:00|2354.9|2354.6|2355.1|2354.8|2355.2|2354.9|2354.9|2354.6|50
1615831630000|2021-03-15 18:07:10|2354.9|2354.6|2355|2354.7|2355.2|2354.9|2354.9|2354.6|15
1615831640000|2021-03-15 18:07:20|2355.1|2354.8|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|17
1615831650000|2021-03-15 18:07:30|2355.3|2355|2355.2|2354.9|2355.3|2355|2355.2|2354.9|13
1615831660000|2021-03-15 18:07:40|2355.3|2355|2354.8|2354.5|2355.3|2355|2354.8|2354.5|12
1615831670000|2021-03-15 18:07:50|2354.6|2354.3|2354.5|2354.2|2354.6|2354.3|2354.5|2354.2|6
1615831680000|2021-03-15 18:08:00|2354.4|2354.1|2354.6|2354.3|2354.6|2354.3|2354.4|2354.1|37
1615831690000|2021-03-15 18:08:10|2354.8|2354.5|2355.2|2354.9|2355.2|2354.9|2354.8|2354.5|38
1615831700000|2021-03-15 18:08:20|2355|2354.7|2355.1|2354.8|2355.1|2354.8|2354.9|2354.6|22
1615831710000|2021-03-15 18:08:30|2355|2354.7|2355.3|2355|2355.3|2355|2355|2354.7|59
1615831720000|2021-03-15 18:08:40|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|30
1615831730000|2021-03-15 18:08:50|2355.3|2355|2355|2354.7|2355.3|2355|2355|2354.7|15
1615831740000|2021-03-15 18:09:00|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2354.9|2354.6|16
1615831750000|2021-03-15 18:09:10|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2355|2354.7|13
1615831760000|2021-03-15 18:09:20|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|41
1615831770000|2021-03-15 18:09:30|2355.3|2355|2355.1|2354.8|2355.3|2355|2355.1|2354.8|9
1615831780000|2021-03-15 18:09:40|2355.4|2355.1|2355.6|2355.3|2355.7|2355.4|2355.4|2355.1|16
1615831790000|2021-03-15 18:09:50|2355.8|2355.5|2355.6|2355.3|2355.8|2355.5|2355.6|2355.3|10
1615831800000|2021-03-15 18:10:00|2355.4|2355.1|2355.2|2354.9|2355.6|2355.3|2355.2|2354.9|21
1615831810000|2021-03-15 18:10:10|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.3|2355|14
1615831820000|2021-03-15 18:10:20|2355.5|2355.2|2355.2|2354.9|2355.5|2355.2|2355.2|2354.9|86
1615831830000|2021-03-15 18:10:30|||||||||7
1615831840000|2021-03-15 18:10:40|2355.1|2354.8|2354.9|2354.6|2355.1|2354.8|2354.8|2354.5|17
1615831850000|2021-03-15 18:10:50|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|2
1615831860000|2021-03-15 18:11:00|2354.8|2354.5|2354.4|2354.1|2354.9|2354.6|2354.1|2353.8|82
1615831870000|2021-03-15 18:11:10|2354.5|2354.2|2354.1|2353.8|2354.6|2354.3|2354.1|2353.8|22
1615831880000|2021-03-15 18:11:20|2354.2|2353.9|2353.8|2353.5|2354.3|2354|2353.8|2353.5|53
1615831890000|2021-03-15 18:11:30|2353.9|2353.6|2353.9|2353.6|2354.1|2353.8|2353.7|2353.4|28
1615831900000|2021-03-15 18:11:40|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|66
1615831910000|2021-03-15 18:11:50|2353.7|2353.4|2353.7|2353.4|2353.8|2353.5|2353.6|2353.3|54
1615831920000|2021-03-15 18:12:00|2353.6|2353.3|2353.9|2353.6|2353.9|2353.6|2353.6|2353.3|19
1615831930000|2021-03-15 18:12:10|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2354|2353.7|517
1615831940000|2021-03-15 18:12:20|2354.2|2353.9|2354.7|2354.4|2354.7|2354.4|2354.2|2353.9|29
1615831950000|2021-03-15 18:12:30|2354.9|2354.6|2354.8|2354.5|2354.9|2354.6|2354.8|2354.5|54
1615831960000|2021-03-15 18:12:40|2355.1|2354.8|2354.9|2354.6|2355.2|2354.9|2354.8|2354.5|20
1615831970000|2021-03-15 18:12:50|2355.3|2355|2355.3|2355|2355.5|2355.2|2355.3|2355|41
1615831980000|2021-03-15 18:13:00|2355.2|2354.9|2355.2|2354.9|2355.4|2355.1|2355.2|2354.9|27
1615831990000|2021-03-15 18:13:10|2355.4|2355.1|2355|2354.7|2355.4|2355.1|2354.9|2354.6|7
1615832000000|2021-03-15 18:13:20|2354.9|2354.6|2355|2354.7|2355|2354.7|2354.9|2354.6|11
1615832010000|2021-03-15 18:13:30|2354.9|2354.6|2355|2354.7|2355|2354.7|2354.9|2354.6|17
1615832020000|2021-03-15 18:13:40|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|6
1615832030000|2021-03-15 18:13:50|||||||||3
1615832040000|2021-03-15 18:14:00|2355.4|2355.1|2355.3|2355|2355.5|2355.2|2355.3|2355|16
1615832050000|2021-03-15 18:14:10|2355.6|2355.3|2355.2|2354.9|2355.6|2355.3|2355.1|2354.8|52
1615832060000|2021-03-15 18:14:20|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|4
1615832070000|2021-03-15 18:14:30|2355.5|2355.2|2355.9|2355.6|2355.9|2355.6|2355.5|2355.2|15
1615832080000|2021-03-15 18:14:40|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|13
1615832090000|2021-03-15 18:14:50|2356|2355.7|2356.3|2356|2356.3|2356|2356|2355.7|25
1615832100000|2021-03-15 18:15:00|2356.2|2355.9|2355.8|2355.5|2356.3|2356|2355.7|2355.4|50
1615832110000|2021-03-15 18:15:10|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.8|2355.5|13
1615832120000|2021-03-15 18:15:20|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|40
1615832130000|2021-03-15 18:15:30|2356.2|2355.9|2355.7|2355.4|2356.2|2355.9|2355.7|2355.4|29
1615832140000|2021-03-15 18:15:40|2355.8|2355.5|2354.8|2354.5|2355.8|2355.5|2354.8|2354.5|22
1615832150000|2021-03-15 18:15:50|2354.6|2354.3|2354.5|2354.2|2354.6|2354.3|2354.4|2354.1|37
1615832160000|2021-03-15 18:16:00|2354.4|2354.1|2354.6|2354.3|2354.6|2354.3|2354.4|2354.1|40
1615832170000|2021-03-15 18:16:10|2354.9|2354.6|2355|2354.7|2355|2354.7|2354.8|2354.5|14
1615832180000|2021-03-15 18:16:20|2355.1|2354.8|2354.9|2354.6|2355.1|2354.8|2354.9|2354.6|21
1615832190000|2021-03-15 18:16:30|2355.1|2354.8|2355.2|2354.9|2355.3|2355|2355.1|2354.8|43
1615832200000|2021-03-15 18:16:40|2355.4|2355.1|2355.2|2354.9|2355.4|2355.1|2355.2|2354.9|12
1615832210000|2021-03-15 18:16:50|||||||||317
1615832220000|2021-03-15 18:17:00|2355.1|2354.8|2355.4|2355.1|2355.4|2355.1|2355.1|2354.8|16
1615832230000|2021-03-15 18:17:10|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.4|2355.1|1428
1615832240000|2021-03-15 18:17:20|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|4
1615832250000|2021-03-15 18:17:30|2355.8|2355.5|2355.5|2355.2|2355.8|2355.5|2355.5|2355.2|227
1615832260000|2021-03-15 18:17:40|2355.4|2355.1|2355.2|2354.9|2355.4|2355.1|2355.2|2354.9|68
1615832270000|2021-03-15 18:17:50|2355|2354.7|2354.9|2354.6|2355|2354.7|2354.8|2354.5|5
1615832280000|2021-03-15 18:18:00|2355|2354.7|2355.1|2354.8|2355.2|2354.9|2355|2354.7|8
1615832290000|2021-03-15 18:18:10|||||||||4
1615832300000|2021-03-15 18:18:20|2354.8|2354.5|2354.4|2354.1|2354.8|2354.5|2354.4|2354.1|13
1615832310000|2021-03-15 18:18:30|2354.3|2354|2354.3|2354|2354.4|2354.1|2354.1|2353.8|14
1615832320000|2021-03-15 18:18:40|2354.4|2354.1|2354.7|2354.4|2354.7|2354.4|2354.4|2354.1|16
1615832330000|2021-03-15 18:18:50|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|6
1615832340000|2021-03-15 18:19:00|2354.4|2354.1|2354.2|2353.9|2354.4|2354.1|2354.1|2353.8|64
1615832350000|2021-03-15 18:19:10|2354.3|2354|2353.8|2353.5|2354.3|2354|2353.8|2353.5|9
1615832360000|2021-03-15 18:19:20|2353.9|2353.6|2354.1|2353.8|2354.1|2353.8|2353.8|2353.5|12
1615832370000|2021-03-15 18:19:30|2354.3|2354|2354.4|2354.1|2354.4|2354.1|2354.3|2354|7
1615832380000|2021-03-15 18:19:40|2354.6|2354.3|2354.8|2354.5|2354.8|2354.5|2354.6|2354.3|12
1615832390000|2021-03-15 18:19:50|2354.6|2354.3|2354.3|2354|2354.6|2354.3|2354.3|2354|13
1615832400000|2021-03-15 18:20:00|2354.2|2353.9|2354.3|2354|2354.4|2354.1|2354.2|2353.9|33
1615832410000|2021-03-15 18:20:10|2354|2353.7|2354.2|2353.9|2354.3|2354|2354|2353.7|16
1615832420000|2021-03-15 18:20:20|2354.4|2354.1|2354.1|2353.8|2354.4|2354.1|2354.1|2353.8|36
1615832430000|2021-03-15 18:20:30|2354.2|2353.9|2354.6|2354.3|2354.6|2354.3|2354.2|2353.9|11
1615832440000|2021-03-15 18:20:40|2354.8|2354.5|2355.1|2354.8|2355.3|2355|2354.8|2354.5|26
1615832450000|2021-03-15 18:20:50|2355.2|2354.9|2355.3|2355|2355.3|2355|2355.2|2354.9|8
1615832460000|2021-03-15 18:21:00|2355.2|2354.9|2355.6|2355.3|2355.6|2355.3|2355.2|2354.9|24
1615832470000|2021-03-15 18:21:10|2355.8|2355.5|2355.7|2355.4|2355.8|2355.5|2355.6|2355.3|14
1615832480000|2021-03-15 18:21:20|2355.6|2355.3|2356.5|2356.2|2356.5|2356.2|2355.6|2355.3|74
1615832490000|2021-03-15 18:21:30|2356.4|2356.1|2356.1|2355.8|2356.6|2356.3|2356.1|2355.8|27
1615832500000|2021-03-15 18:21:40|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.1|2355.8|21
1615832510000|2021-03-15 18:21:50|2356.4|2356.1|2356.1|2355.8|2356.4|2356.1|2356.1|2355.8|175
1615832520000|2021-03-15 18:22:00|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|36
1615832530000|2021-03-15 18:22:10|2356.2|2355.9|2356.5|2356.2|2356.5|2356.2|2356.1|2355.8|27
1615832540000|2021-03-15 18:22:20|2356.4|2356.1|2356.2|2355.9|2356.4|2356.1|2356.2|2355.9|13
1615832550000|2021-03-15 18:22:30|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356|2355.7|14
1615832560000|2021-03-15 18:22:40|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|10
1615832570000|2021-03-15 18:22:50|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.3|2356|37
1615832580000|2021-03-15 18:23:00|2356.3|2356|2355.9|2355.6|2356.3|2356|2355.9|2355.6|46
1615832590000|2021-03-15 18:23:10|2355.8|2355.5|2355.4|2355.1|2355.8|2355.5|2355.4|2355.1|17
1615832600000|2021-03-15 18:23:20|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|12
1615832610000|2021-03-15 18:23:30|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|9
1615832620000|2021-03-15 18:23:40|2355.1|2354.8|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|17
1615832630000|2021-03-15 18:23:50|2355.3|2355|2355.8|2355.5|2355.9|2355.6|2355.3|2355|18
1615832640000|2021-03-15 18:24:00|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|50
1615832650000|2021-03-15 18:24:10|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.8|2355.5|11
1615832660000|2021-03-15 18:24:20|2355.9|2355.6|2355.7|2355.4|2355.9|2355.6|2355.6|2355.3|52
1615832670000|2021-03-15 18:24:30|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|11
1615832680000|2021-03-15 18:24:40|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2356|2355.7|10
1615832690000|2021-03-15 18:24:50|2356.3|2356|2356|2355.7|2356.3|2356|2356|2355.7|9
1615832700000|2021-03-15 18:25:00|2355.9|2355.6|2356.3|2356|2356.3|2356|2355.9|2355.6|43
1615832710000|2021-03-15 18:25:10|2356.2|2355.9|2356.6|2356.3|2356.6|2356.3|2356.2|2355.9|117
1615832720000|2021-03-15 18:25:20|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|54
1615832730000|2021-03-15 18:25:30|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.4|2356.1|13
1615832740000|2021-03-15 18:25:40|2356.6|2356.3|2356.9|2356.6|2357.1|2356.8|2356.6|2356.3|30
1615832750000|2021-03-15 18:25:50|2357.1|2356.8|2356.7|2356.4|2357.1|2356.8|2356.6|2356.3|547
1615832760000|2021-03-15 18:26:00|2356.8|2356.5|2356.6|2356.3|2356.8|2356.5|2356.3|2356|38
1615832770000|2021-03-15 18:26:10|2356.4|2356.1|2356.4|2356.1|2356.7|2356.4|2356.4|2356.1|23
1615832780000|2021-03-15 18:26:20|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|71
1615832790000|2021-03-15 18:26:30|2356.2|2355.9|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|18
1615832800000|2021-03-15 18:26:40|2356.2|2355.9|2356.4|2356.1|2356.5|2356.2|2356.1|2355.8|47
1615832810000|2021-03-15 18:26:50|2356.3|2356|2356.1|2355.8|2356.3|2356|2356.1|2355.8|19
1615832820000|2021-03-15 18:27:00|2356.2|2355.9|2356.1|2355.8|2356.4|2356.1|2356|2355.7|149
1615832830000|2021-03-15 18:27:10|2356.4|2356.1|2356.6|2356.3|2356.7|2356.4|2356.4|2356.1|14
1615832840000|2021-03-15 18:27:20|2356.5|2356.2|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|50
1615832850000|2021-03-15 18:27:30|2356.5|2356.2|2356.3|2356|2356.6|2356.3|2356.2|2355.9|28
1615832860000|2021-03-15 18:27:40|2356.1|2355.8|2356.3|2356|2356.3|2356|2356.1|2355.8|61
1615832870000|2021-03-15 18:27:50|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.1|2355.8|20
1615832880000|2021-03-15 18:28:00|2356.2|2355.9|2356.5|2356.2|2356.5|2356.2|2356.1|2355.8|19
1615832890000|2021-03-15 18:28:10|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.4|2356.1|14
1615832900000|2021-03-15 18:28:20|2356.4|2356.1|2356.6|2356.3|2356.6|2356.3|2356.4|2356.1|7
1615832910000|2021-03-15 18:28:30|2356.8|2356.5|2356.4|2356.1|2356.8|2356.5|2356.4|2356.1|13
1615832920000|2021-03-15 18:28:40|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|68
1615832930000|2021-03-15 18:28:50|2356.8|2356.5|2356.6|2356.3|2356.8|2356.5|2356.6|2356.3|54
1615832940000|2021-03-15 18:29:00|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|11
1615832950000|2021-03-15 18:29:10|2356.7|2356.4|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|17
1615832960000|2021-03-15 18:29:20|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|40
1615832970000|2021-03-15 18:29:30|2356.5|2356.2|2356.8|2356.5|2356.8|2356.5|2356.5|2356.2|35
1615832980000|2021-03-15 18:29:40|2357|2356.7|2357|2356.7|2357|2356.7|2356.9|2356.6|17
1615832990000|2021-03-15 18:29:50|2357.1|2356.8|2357.4|2357.1|2357.4|2357.1|2357|2356.7|121
1615833000000|2021-03-15 18:30:00|2357.2|2356.9|2357.2|2356.9|2357.3|2357|2357.2|2356.9|58
1615833010000|2021-03-15 18:30:10|2357.1|2356.8|2357|2356.7|2357.6|2357.3|2357|2356.7|35
1615833020000|2021-03-15 18:30:20|2357.1|2356.8|2356.9|2356.6|2357.2|2356.9|2356.9|2356.6|70
1615833030000|2021-03-15 18:30:30|2357|2356.7|2357.2|2356.9|2357.2|2356.9|2357|2356.7|41
1615833040000|2021-03-15 18:30:40|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|10
1615833050000|2021-03-15 18:30:50|2357.2|2356.9|2357.4|2357.1|2357.4|2357.1|2357.1|2356.8|45
1615833060000|2021-03-15 18:31:00|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357|2356.7|20
1615833070000|2021-03-15 18:31:10|2357.4|2357.1|2356.9|2356.6|2357.4|2357.1|2356.9|2356.6|49
1615833080000|2021-03-15 18:31:20|2357.1|2356.8|2357|2356.7|2357.2|2356.9|2356.9|2356.6|22
1615833090000|2021-03-15 18:31:30|2356.9|2356.6|2356.9|2356.6|2357.2|2356.9|2356.9|2356.6|13
1615833100000|2021-03-15 18:31:40|||||||||12
1615833110000|2021-03-15 18:31:50|2356.7|2356.4|2356.4|2356.1|2356.8|2356.5|2356.4|2356.1|16
1615833120000|2021-03-15 18:32:00|2356.5|2356.2|2357.1|2356.8|2357.1|2356.8|2356.5|2356.2|522
1615833130000|2021-03-15 18:32:10|2357|2356.7|2356.8|2356.5|2357.2|2356.9|2356.8|2356.5|45
1615833140000|2021-03-15 18:32:20|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2356.9|2356.6|12
1615833150000|2021-03-15 18:32:30|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|9
1615833160000|2021-03-15 18:32:40|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|43
1615833170000|2021-03-15 18:32:50|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|18
1615833180000|2021-03-15 18:33:00|2357.3|2357|2357.6|2357.3|2357.6|2357.3|2357.3|2357|241
1615833190000|2021-03-15 18:33:10|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.4|2357.1|140
1615833200000|2021-03-15 18:33:20|2357.8|2357.5|2358.3|2358|2358.4|2358.1|2357.8|2357.5|201
1615833210000|2021-03-15 18:33:30|2358.2|2357.9|2357.6|2357.3|2358.2|2357.9|2357.6|2357.3|51
1615833220000|2021-03-15 18:33:40|2357.5|2357.2|2357.7|2357.4|2357.8|2357.5|2357.5|2357.2|46
1615833230000|2021-03-15 18:33:50|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|20
1615833240000|2021-03-15 18:34:00|2357.6|2357.3|2357.1|2356.8|2357.6|2357.3|2356.9|2356.6|37
1615833250000|2021-03-15 18:34:10|2357.2|2356.9|2357.6|2357.3|2357.6|2357.3|2357.2|2356.9|26
1615833260000|2021-03-15 18:34:20|2357.5|2357.2|2357.3|2357|2357.5|2357.2|2357.1|2356.8|49
1615833270000|2021-03-15 18:34:30|2357.4|2357.1|2357.8|2357.5|2357.8|2357.5|2357.4|2357.1|13
1615833280000|2021-03-15 18:34:40|2357.7|2357.4|2357.5|2357.2|2357.9|2357.6|2357.5|2357.2|42
1615833290000|2021-03-15 18:34:50|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|18
1615833300000|2021-03-15 18:35:00|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|9
1615833310000|2021-03-15 18:35:10|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|48
1615833320000|2021-03-15 18:35:20|2357.2|2356.9|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|9
1615833330000|2021-03-15 18:35:30|2357.3|2357|2357.5|2357.2|2357.5|2357.2|2357.3|2357|22
1615833340000|2021-03-15 18:35:40|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|97
1615833350000|2021-03-15 18:35:50|||||||||103
1615833360000|2021-03-15 18:36:00|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|22
1615833370000|2021-03-15 18:36:10|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|47
1615833380000|2021-03-15 18:36:20|2357.4|2357.1|2357.3|2357|2357.5|2357.2|2357.3|2357|22
1615833390000|2021-03-15 18:36:30|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|18
1615833400000|2021-03-15 18:36:40|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|72
1615833410000|2021-03-15 18:36:50|2357.6|2357.3|2357.9|2357.6|2357.9|2357.6|2357.6|2357.3|11
1615833420000|2021-03-15 18:37:00|2357.8|2357.5|2358.2|2357.9|2358.2|2357.9|2357.8|2357.5|11
1615833430000|2021-03-15 18:37:10|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.2|2357.9|322
1615833440000|2021-03-15 18:37:20|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.2|2357.9|10
1615833450000|2021-03-15 18:37:30|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|21
1615833460000|2021-03-15 18:37:40|||||||||10
1615833470000|2021-03-15 18:37:50|||||||||27
1615833480000|2021-03-15 18:38:00|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|77
1615833490000|2021-03-15 18:38:10|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|31
1615833500000|2021-03-15 18:38:20|2358.5|2358.2|2358.9|2358.6|2358.9|2358.6|2358.5|2358.2|50
1615833510000|2021-03-15 18:38:30|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|29
1615833520000|2021-03-15 18:38:40|2358.9|2358.6|2358.7|2358.4|2358.9|2358.6|2358.6|2358.3|35
1615833530000|2021-03-15 18:38:50|2358.6|2358.3|2358.4|2358.1|2358.7|2358.4|2358.4|2358.1|35
1615833540000|2021-03-15 18:39:00|2358.3|2358|2358.6|2358.3|2358.6|2358.3|2358.3|2358|27
1615833550000|2021-03-15 18:39:10|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|42
1615833560000|2021-03-15 18:39:20|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|12
1615833570000|2021-03-15 18:39:30|2358.4|2358.1|2358.2|2357.9|2358.4|2358.1|2358.2|2357.9|37
1615833580000|2021-03-15 18:39:40|2358.1|2357.8|2357.8|2357.5|2358.1|2357.8|2357.7|2357.4|25
1615833590000|2021-03-15 18:39:50|2357.9|2357.6|2357.5|2357.2|2357.9|2357.6|2357.4|2357.1|24
1615833600000|2021-03-15 18:40:00|2357.7|2357.4|2357.8|2357.5|2357.9|2357.6|2357.7|2357.4|29
1615833610000|2021-03-15 18:40:10|2357.7|2357.4|2358.2|2357.9|2358.2|2357.9|2357.7|2357.4|50
1615833620000|2021-03-15 18:40:20|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|37
1615833630000|2021-03-15 18:40:30|2357.8|2357.5|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|9
1615833640000|2021-03-15 18:40:40|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|23
1615833650000|2021-03-15 18:40:50|2358|2357.7|2357.4|2357.1|2358|2357.7|2357.4|2357.1|51
1615833660000|2021-03-15 18:41:00|2357.5|2357.2|2357|2356.7|2357.5|2357.2|2356.9|2356.6|48
1615833670000|2021-03-15 18:41:10|2357.2|2356.9|2357.5|2357.2|2357.5|2357.2|2357.2|2356.9|94
1615833680000|2021-03-15 18:41:20|2357.4|2357.1|2357.3|2357|2357.5|2357.2|2357.3|2357|27
1615833690000|2021-03-15 18:41:30|2357.4|2357.1|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|44
1615833700000|2021-03-15 18:41:40|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.6|2357.3|9
1615833710000|2021-03-15 18:41:50|2357.7|2357.4|2357.2|2356.9|2357.8|2357.5|2357.2|2356.9|23
1615833720000|2021-03-15 18:42:00|2357.3|2357|2357.6|2357.3|2357.7|2357.4|2357.3|2357|58
1615833730000|2021-03-15 18:42:10|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357|2356.7|30
1615833740000|2021-03-15 18:42:20|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.3|2357|55
1615833750000|2021-03-15 18:42:30|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|13
1615833760000|2021-03-15 18:42:40|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|51
1615833770000|2021-03-15 18:42:50|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|6
1615833780000|2021-03-15 18:43:00|2357.4|2357.1|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|36
1615833790000|2021-03-15 18:43:10|2357.5|2357.2|2357.7|2357.4|2357.8|2357.5|2357.5|2357.2|13
1615833800000|2021-03-15 18:43:20|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|15
1615833810000|2021-03-15 18:43:30|2358|2357.7|2357.9|2357.6|2358.2|2357.9|2357.9|2357.6|12
1615833820000|2021-03-15 18:43:40|||||||||10
1615833830000|2021-03-15 18:43:50|2358|2357.7|2358.2|2357.9|2358.3|2358|2358|2357.7|23
1615833840000|2021-03-15 18:44:00|2358.3|2358|2357.9|2357.6|2358.3|2358|2357.9|2357.6|61
1615833850000|2021-03-15 18:44:10|2358|2357.7|2358.2|2357.9|2358.2|2357.9|2358|2357.7|39
1615833860000|2021-03-15 18:44:20|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|7
1615833870000|2021-03-15 18:44:30|2358.3|2358|2358.7|2358.4|2358.7|2358.4|2358.3|2358|36
1615833880000|2021-03-15 18:44:40|2358.5|2358.2|2358.3|2358|2358.5|2358.2|2358.3|2358|19
1615833890000|2021-03-15 18:44:50|2358.2|2357.9|2358.5|2358.2|2358.5|2358.2|2358.2|2357.9|13
1615833900000|2021-03-15 18:45:00|2358.4|2358.1|2358.4|2358.1|2358.7|2358.4|2358.4|2358.1|99
1615833910000|2021-03-15 18:45:10|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|12
1615833920000|2021-03-15 18:45:20|2358.1|2357.8|2358.4|2358.1|2358.4|2358.1|2358.1|2357.8|55
1615833930000|2021-03-15 18:45:30|2358.5|2358.2|2358.1|2357.8|2358.5|2358.2|2358.1|2357.8|32
1615833940000|2021-03-15 18:45:40|2358.2|2357.9|2357.7|2357.4|2358.2|2357.9|2357.7|2357.4|67
1615833950000|2021-03-15 18:45:50|2357.6|2357.3|2357.7|2357.4|2358|2357.7|2357.6|2357.3|59
1615833960000|2021-03-15 18:46:00|2357.8|2357.5|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|20
1615833970000|2021-03-15 18:46:10|2357.8|2357.5|2358|2357.7|2358|2357.7|2357.8|2357.5|29
1615833980000|2021-03-15 18:46:20|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|35
1615833990000|2021-03-15 18:46:30|2357.9|2357.6|2358.1|2357.8|2358.1|2357.8|2357.9|2357.6|17
1615834000000|2021-03-15 18:46:40|2357.8|2357.5|2357.7|2357.4|2357.9|2357.6|2357.7|2357.4|83
1615834010000|2021-03-15 18:46:50|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.7|2357.4|10
1615834020000|2021-03-15 18:47:00|2357.5|2357.2|2357.8|2357.5|2357.8|2357.5|2357.5|2357.2|38
1615834030000|2021-03-15 18:47:10|||||||||33
1615834040000|2021-03-15 18:47:20|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|1052
1615834050000|2021-03-15 18:47:30|2357.4|2357.1|2357.3|2357|2357.5|2357.2|2357.2|2356.9|13
1615834060000|2021-03-15 18:47:40|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|1202
1615834070000|2021-03-15 18:47:50|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|33
1615834080000|2021-03-15 18:48:00|2357|2356.7|2357.1|2356.8|2357.2|2356.9|2356.9|2356.6|116
1615834090000|2021-03-15 18:48:10|2357.2|2356.9|2356.9|2356.6|2357.2|2356.9|2356.9|2356.6|33
1615834100000|2021-03-15 18:48:20|2357|2356.7|2357|2356.7|2357.1|2356.8|2357|2356.7|33
1615834110000|2021-03-15 18:48:30|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|10
1615834120000|2021-03-15 18:48:40|2356.6|2356.3|2357.1|2356.8|2357.1|2356.8|2356.6|2356.3|46
1615834130000|2021-03-15 18:48:50|2357|2356.7|2356.7|2356.4|2357.1|2356.8|2356.7|2356.4|17
1615834140000|2021-03-15 18:49:00|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|47
1615834150000|2021-03-15 18:49:10|2356.5|2356.2|2356.4|2356.1|2356.7|2356.4|2356.3|2356|38
1615834160000|2021-03-15 18:49:20|2356.3|2356|2356.3|2356|2356.3|2356|2356.1|2355.8|724
1615834170000|2021-03-15 18:49:30|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|24
1615834180000|2021-03-15 18:49:40|2356.3|2356|2356.5|2356.2|2356.5|2356.2|2356.3|2356|12
1615834190000|2021-03-15 18:49:50|2356.8|2356.5|2356.5|2356.2|2356.8|2356.5|2356.5|2356.2|13
1615834200000|2021-03-15 18:50:00|2356.6|2356.3|2357.1|2356.8|2357.1|2356.8|2356.6|2356.3|32
1615834210000|2021-03-15 18:50:10|2357.2|2356.9|2356.9|2356.6|2357.2|2356.9|2356.9|2356.6|8
1615834220000|2021-03-15 18:50:20|2357|2356.7|2356.9|2356.6|2357.1|2356.8|2356.8|2356.5|9
1615834230000|2021-03-15 18:50:30|2356.8|2356.5|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|10
1615834240000|2021-03-15 18:50:40|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|7
1615834250000|2021-03-15 18:50:50|2356.3|2356|2356.1|2355.8|2356.4|2356.1|2356.1|2355.8|24
1615834260000|2021-03-15 18:51:00|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|43
1615834270000|2021-03-15 18:51:10|2356.1|2355.8|2356.1|2355.8|2356.3|2356|2356.1|2355.8|22
1615834280000|2021-03-15 18:51:20|2356|2355.7|2356|2355.7|2356.2|2355.9|2356|2355.7|74
1615834290000|2021-03-15 18:51:30|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356|2355.7|14
1615834300000|2021-03-15 18:51:40|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|7
1615834310000|2021-03-15 18:51:50|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|11
1615834320000|2021-03-15 18:52:00|2355.9|2355.6|2356.1|2355.8|2356.1|2355.8|2355.9|2355.6|30
1615834330000|2021-03-15 18:52:10|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|6
1615834340000|2021-03-15 18:52:20|2356.1|2355.8|2356|2355.7|2356.2|2355.9|2356|2355.7|29
1615834350000|2021-03-15 18:52:30|2356.2|2355.9|2356.5|2356.2|2356.5|2356.2|2356.2|2355.9|67
1615834360000|2021-03-15 18:52:40|2356.6|2356.3|2356.1|2355.8|2356.6|2356.3|2356.1|2355.8|13
1615834370000|2021-03-15 18:52:50|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|34
1615834380000|2021-03-15 18:53:00|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|11
1615834390000|2021-03-15 18:53:10|2355.8|2355.5|2355.6|2355.3|2355.9|2355.6|2355.6|2355.3|34
1615834400000|2021-03-15 18:53:20|2355.5|2355.2|2355.5|2355.2|2355.6|2355.3|2355.5|2355.2|11
1615834410000|2021-03-15 18:53:30|2355.4|2355.1|2355.3|2355|2355.5|2355.2|2355.3|2355|1023
1615834420000|2021-03-15 18:53:40|2355.4|2355.1|2355.2|2354.9|2355.4|2355.1|2355.2|2354.9|62
1615834430000|2021-03-15 18:53:50|2355.3|2355|2355.5|2355.2|2355.6|2355.3|2355.2|2354.9|27
1615834440000|2021-03-15 18:54:00|2355.2|2354.9|2355.3|2355|2355.4|2355.1|2355.2|2354.9|34
1615834450000|2021-03-15 18:54:10|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355|2354.7|18
1615834460000|2021-03-15 18:54:20|2355|2354.7|2355.4|2355.1|2355.4|2355.1|2355|2354.7|31
1615834470000|2021-03-15 18:54:30|2355.3|2355|2355.3|2355|2355.3|2355|2355.1|2354.8|49
1615834480000|2021-03-15 18:54:40|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2355|2354.7|13
1615834490000|2021-03-15 18:54:50|2354.9|2354.6|2355|2354.7|2355.2|2354.9|2354.8|2354.5|65
1615834500000|2021-03-15 18:55:00|2354.9|2354.6|2355.1|2354.8|2355.1|2354.8|2354.9|2354.6|30
1615834510000|2021-03-15 18:55:10|2355|2354.7|2354.7|2354.4|2355|2354.7|2354.5|2354.2|25
1615834520000|2021-03-15 18:55:20|2354.8|2354.5|2355|2354.7|2355|2354.7|2354.8|2354.5|16
1615834530000|2021-03-15 18:55:30|2354.9|2354.6|2355.4|2355.1|2355.4|2355.1|2354.9|2354.6|31
1615834540000|2021-03-15 18:55:40|2355.5|2355.2|2355.8|2355.5|2355.8|2355.5|2355.5|2355.2|34
1615834550000|2021-03-15 18:55:50|2355.9|2355.6|2355.8|2355.5|2356|2355.7|2355.6|2355.3|22
1615834560000|2021-03-15 18:56:00|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2355.7|2355.4|59
1615834570000|2021-03-15 18:56:10|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356|2355.7|24
1615834580000|2021-03-15 18:56:20|2356.1|2355.8|2356.6|2356.3|2356.6|2356.3|2356.1|2355.8|20
1615834590000|2021-03-15 18:56:30|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.3|2356|19
1615834600000|2021-03-15 18:56:40|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|10
1615834610000|2021-03-15 18:56:50|2356.3|2356|2356.3|2356|2356.5|2356.2|2356.3|2356|30
1615834620000|2021-03-15 18:57:00|2356.1|2355.8|2356.2|2355.9|2356.3|2356|2356|2355.7|22
1615834630000|2021-03-15 18:57:10|2356.3|2356|2356.4|2356.1|2356.5|2356.2|2356.3|2356|40
1615834640000|2021-03-15 18:57:20|2356.5|2356.2|2356.4|2356.1|2356.6|2356.3|2356.4|2356.1|17
1615834650000|2021-03-15 18:57:30|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|36
1615834660000|2021-03-15 18:57:40|2356.3|2356|2356|2355.7|2356.3|2356|2355.8|2355.5|29
1615834670000|2021-03-15 18:57:50|2355.9|2355.6|2356.5|2356.2|2356.5|2356.2|2355.9|2355.6|58
1615834680000|2021-03-15 18:58:00|2356.6|2356.3|2356.4|2356.1|2356.6|2356.3|2356.3|2356|43
1615834690000|2021-03-15 18:58:10|2355.9|2355.6|2356|2355.7|2356.1|2355.8|2355.8|2355.5|18
1615834700000|2021-03-15 18:58:20|||||||||39
1615834710000|2021-03-15 18:58:30|2355.8|2355.5|2356.1|2355.8|2356.1|2355.8|2355.8|2355.5|31
1615834720000|2021-03-15 18:58:40|||||||||3
1615834730000|2021-03-15 18:58:50|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.8|2355.5|4
1615834740000|2021-03-15 18:59:00|2355.9|2355.6|2355.6|2355.3|2355.9|2355.6|2355.6|2355.3|29
1615834750000|2021-03-15 18:59:10|||||||||8
1615834760000|2021-03-15 18:59:20|2355.5|2355.2|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|18
1615834770000|2021-03-15 18:59:30|2355.6|2355.3|2355.8|2355.5|2355.8|2355.5|2355.6|2355.3|42
1615834780000|2021-03-15 18:59:40|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.6|2355.3|9
1615834790000|2021-03-15 18:59:50|2355.6|2355.3|2356|2355.7|2356|2355.7|2355.6|2355.3|15
1615834800000|2021-03-15 19:00:00|2355.8|2355.5|2355.7|2355.4|2355.8|2355.5|2355.5|2355.2|22
1615834810000|2021-03-15 19:00:10|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.7|2355.4|675
1615834820000|2021-03-15 19:00:20|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2355.9|2355.6|27
1615834830000|2021-03-15 19:00:30|2356|2355.7|2355.9|2355.6|2356|2355.7|2355.8|2355.5|41
1615834840000|2021-03-15 19:00:40|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2355.9|2355.6|7
1615834850000|2021-03-15 19:00:50|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|37
1615834860000|2021-03-15 19:01:00|2356|2355.7|2355.9|2355.6|2356.1|2355.8|2355.9|2355.6|14
1615834870000|2021-03-15 19:01:10|2355.6|2355.3|2355.5|2355.2|2355.8|2355.5|2355.5|2355.2|45
1615834880000|2021-03-15 19:01:20|2355.6|2355.3|2355.7|2355.4|2355.8|2355.5|2355.6|2355.3|36
1615834890000|2021-03-15 19:01:30|2355.6|2355.3|2355.8|2355.5|2355.9|2355.6|2355.6|2355.3|21
1615834900000|2021-03-15 19:01:40|2355.7|2355.4|2355.8|2355.5|2355.9|2355.6|2355.6|2355.3|77
1615834910000|2021-03-15 19:01:50|2355.7|2355.4|2355.9|2355.6|2355.9|2355.6|2355.7|2355.4|10
1615834920000|2021-03-15 19:02:00|2355.8|2355.5|2355.4|2355.1|2355.8|2355.5|2355.1|2354.8|64
1615834930000|2021-03-15 19:02:10|2355.3|2355|2355.3|2355|2355.4|2355.1|2355.3|2355|83
1615834940000|2021-03-15 19:02:20|2355|2354.7|2354.6|2354.3|2355.1|2354.8|2354.6|2354.3|52
1615834950000|2021-03-15 19:02:30|2354.7|2354.4|2354.9|2354.6|2355|2354.7|2354.7|2354.4|25
1615834960000|2021-03-15 19:02:40|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|6
1615834970000|2021-03-15 19:02:50|2354.8|2354.5|2354.7|2354.4|2354.8|2354.5|2354.7|2354.4|39
1615834980000|2021-03-15 19:03:00|2354.8|2354.5|2354.9|2354.6|2355|2354.7|2354.7|2354.4|30
1615834990000|2021-03-15 19:03:10|2354.8|2354.5|2354.5|2354.2|2354.8|2354.5|2354.5|2354.2|25
1615835000000|2021-03-15 19:03:20|2354.6|2354.3|2353.8|2353.5|2354.6|2354.3|2353.8|2353.5|84
1615835010000|2021-03-15 19:03:30|2353.7|2353.4|2353.8|2353.5|2354|2353.7|2353.7|2353.4|34
1615835020000|2021-03-15 19:03:40|2353.9|2353.6|2353.4|2353.1|2353.9|2353.6|2353.3|2353|32
1615835030000|2021-03-15 19:03:50|2353.3|2353|2353.1|2352.8|2353.4|2353.1|2353.1|2352.8|37
1615835040000|2021-03-15 19:04:00|2353.2|2352.9|2353.6|2353.3|2353.9|2353.6|2353.2|2352.9|51
1615835050000|2021-03-15 19:04:10|2353.5|2353.2|2353.8|2353.5|2353.9|2353.6|2353.5|2353.2|25
1615835060000|2021-03-15 19:04:20|2353.7|2353.4|2353.3|2353|2353.7|2353.4|2353.3|2353|533
1615835070000|2021-03-15 19:04:30|2353.1|2352.8|2353.1|2352.8|2353.3|2353|2353.1|2352.8|15
1615835080000|2021-03-15 19:04:40|2353.2|2352.9|2353.8|2353.5|2353.8|2353.5|2353.2|2352.9|20
1615835090000|2021-03-15 19:04:50|2353.7|2353.4|2353.3|2353|2353.7|2353.4|2353.3|2353|19
1615835100000|2021-03-15 19:05:00|2353.6|2353.3|2353|2352.7|2353.6|2353.3|2352.8|2352.5|44
1615835110000|2021-03-15 19:05:10|2353.1|2352.8|2353|2352.7|2353.1|2352.8|2352.9|2352.6|19
1615835120000|2021-03-15 19:05:20|2352.9|2352.6|2352.3|2352|2352.9|2352.6|2352.2|2351.9|88
1615835130000|2021-03-15 19:05:30|2352.2|2351.9|2351.6|2351.3|2352.2|2351.9|2351.4|2351.1|78
1615835140000|2021-03-15 19:05:40|2351.7|2351.4|2351.9|2351.6|2352.1|2351.8|2351.7|2351.4|137
1615835150000|2021-03-15 19:05:50|2352|2351.7|2352|2351.7|2352.1|2351.8|2352|2351.7|84
1615835160000|2021-03-15 19:06:00|2351.7|2351.4|2351.2|2350.9|2351.7|2351.4|2351.2|2350.9|63
1615835170000|2021-03-15 19:06:10|2351.1|2350.8|2351|2350.7|2351.3|2351|2350.8|2350.5|32
1615835180000|2021-03-15 19:06:20|2350.9|2350.6|2351.3|2351|2351.3|2351|2350.9|2350.6|13
1615835190000|2021-03-15 19:06:30|2351.4|2351.1|2351.2|2350.9|2351.5|2351.2|2351.2|2350.9|14
1615835200000|2021-03-15 19:06:40|2351.1|2350.8|2351.2|2350.9|2351.4|2351.1|2351.1|2350.8|31
1615835210000|2021-03-15 19:06:50|2351.3|2351|2351.3|2351|2351.4|2351.1|2351|2350.7|25
1615835220000|2021-03-15 19:07:00|2351.2|2350.9|2351.7|2351.4|2351.7|2351.4|2351.2|2350.9|48
1615835230000|2021-03-15 19:07:10|2351.5|2351.2|2351.2|2350.9|2351.6|2351.3|2351.2|2350.9|19
1615835240000|2021-03-15 19:07:20|2351.1|2350.8|2351.5|2351.2|2351.5|2351.2|2351.1|2350.8|53
1615835250000|2021-03-15 19:07:30|2351.6|2351.3|2351.4|2351.1|2351.6|2351.3|2351.4|2351.1|54
1615835260000|2021-03-15 19:07:40|2351.6|2351.3|2351.4|2351.1|2351.6|2351.3|2351.4|2351.1|22
1615835270000|2021-03-15 19:07:50|2351.3|2351|2351.2|2350.9|2351.3|2351|2351|2350.7|43
1615835280000|2021-03-15 19:08:00|2351.3|2351|2351.2|2350.9|2351.4|2351.1|2351.2|2350.9|79
1615835290000|2021-03-15 19:08:10|2351.1|2350.8|2351.4|2351.1|2351.4|2351.1|2351.1|2350.8|23
1615835300000|2021-03-15 19:08:20|2351.5|2351.2|2351.6|2351.3|2351.6|2351.3|2351.5|2351.2|27
1615835310000|2021-03-15 19:08:30|2351.7|2351.4|2351.8|2351.5|2351.8|2351.5|2351.7|2351.4|17
1615835320000|2021-03-15 19:08:40|2351.7|2351.4|2351.9|2351.6|2351.9|2351.6|2351.7|2351.4|494
1615835330000|2021-03-15 19:08:50|2352|2351.7|2352.2|2351.9|2352.3|2352|2352|2351.7|459
1615835340000|2021-03-15 19:09:00|2352.3|2352|2352.1|2351.8|2352.3|2352|2352.1|2351.8|33
1615835350000|2021-03-15 19:09:10|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.5|2351.2|21
1615835360000|2021-03-15 19:09:20|2352|2351.7|2352|2351.7|2352.2|2351.9|2352|2351.7|54
1615835370000|2021-03-15 19:09:30|2352.1|2351.8|2352|2351.7|2352.1|2351.8|2351.7|2351.4|39
1615835380000|2021-03-15 19:09:40|2351.9|2351.6|2352|2351.7|2352|2351.7|2351.9|2351.6|30
1615835390000|2021-03-15 19:09:50|2352.1|2351.8|2352|2351.7|2352.2|2351.9|2352|2351.7|24
1615835400000|2021-03-15 19:10:00|2352.1|2351.8|2352.2|2351.9|2352.3|2352|2352|2351.7|22
1615835410000|2021-03-15 19:10:10|2352.1|2351.8|2352.4|2352.1|2352.4|2352.1|2352|2351.7|52
1615835420000|2021-03-15 19:10:20|2352.3|2352|2352.5|2352.2|2352.6|2352.3|2352.3|2352|70
1615835430000|2021-03-15 19:10:30|2352.7|2352.4|2352.9|2352.6|2352.9|2352.6|2352.6|2352.3|19
1615835440000|2021-03-15 19:10:40|2352.8|2352.5|2352.7|2352.4|2352.9|2352.6|2352.6|2352.3|44
1615835450000|2021-03-15 19:10:50|2352.6|2352.3|2352.8|2352.5|2352.8|2352.5|2352.6|2352.3|26
1615835460000|2021-03-15 19:11:00|2352.7|2352.4|2352.7|2352.4|2352.8|2352.5|2352.7|2352.4|67
1615835470000|2021-03-15 19:11:10|2352.8|2352.5|2352.6|2352.3|2352.8|2352.5|2352.5|2352.2|15
1615835480000|2021-03-15 19:11:20|2352.5|2352.2|2352.5|2352.2|2352.6|2352.3|2352.4|2352.1|26
1615835490000|2021-03-15 19:11:30|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|14
1615835500000|2021-03-15 19:11:40|2352.2|2351.9|2352.4|2352.1|2352.6|2352.3|2352.2|2351.9|65
1615835510000|2021-03-15 19:11:50|2352.3|2352|2351.8|2351.5|2352.3|2352|2351.6|2351.3|105
1615835520000|2021-03-15 19:12:00|2351.7|2351.4|2351.7|2351.4|2351.9|2351.6|2351.6|2351.3|34
1615835530000|2021-03-15 19:12:10|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.8|2351.5|51
1615835540000|2021-03-15 19:12:20|2351.8|2351.5|2351.5|2351.2|2351.8|2351.5|2351.5|2351.2|38
1615835550000|2021-03-15 19:12:30|2351.6|2351.3|2351|2350.7|2351.8|2351.5|2351|2350.7|63
1615835560000|2021-03-15 19:12:40|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.7|2350.4|20
1615835570000|2021-03-15 19:12:50|2350.9|2350.6|2350.3|2350|2351.2|2350.9|2350.3|2350|71
1615835580000|2021-03-15 19:13:00|2350.4|2350.1|2349.4|2349.1|2350.4|2350.1|2349.3|2349|256
1615835590000|2021-03-15 19:13:10|2349.5|2349.2|2349.9|2349.6|2349.9|2349.6|2349.5|2349.2|84
1615835600000|2021-03-15 19:13:20|2350|2349.7|2349.4|2349.1|2350.1|2349.8|2349.4|2349.1|45
1615835610000|2021-03-15 19:13:30|2349.5|2349.2|2349.4|2349.1|2349.8|2349.5|2349.4|2349.1|46
1615835620000|2021-03-15 19:13:40|2349.3|2349|2349.3|2349|2349.3|2349|2349.2|2348.9|65
1615835630000|2021-03-15 19:13:50|2349.5|2349.2|2349.6|2349.3|2349.7|2349.4|2349.5|2349.2|61
1615835640000|2021-03-15 19:14:00|2349.8|2349.5|2349.2|2348.9|2349.8|2349.5|2349.1|2348.8|53
1615835650000|2021-03-15 19:14:10|2349.3|2349|2349|2348.7|2349.4|2349.1|2348.9|2348.6|82
1615835660000|2021-03-15 19:14:20|2348.8|2348.5|2349|2348.7|2349|2348.7|2348.8|2348.5|56
1615835670000|2021-03-15 19:14:30|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.1|2348.8|61
1615835680000|2021-03-15 19:14:40|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349|2348.7|13
1615835690000|2021-03-15 19:14:50|2349.2|2348.9|2349.1|2348.8|2349.4|2349.1|2349|2348.7|49
1615835700000|2021-03-15 19:15:00|2349.3|2349|2349.9|2349.6|2350.1|2349.8|2349.3|2349|56
1615835710000|2021-03-15 19:15:10|2349.8|2349.5|2349.8|2349.5|2349.9|2349.6|2349.6|2349.3|91
1615835720000|2021-03-15 19:15:20|2349.7|2349.4|2350|2349.7|2350|2349.7|2349.7|2349.4|59
1615835730000|2021-03-15 19:15:30|2349.8|2349.5|2349.9|2349.6|2349.9|2349.6|2349.8|2349.5|15
1615835740000|2021-03-15 19:15:40|2349.8|2349.5|2350.1|2349.8|2350.2|2349.9|2349.8|2349.5|35
1615835750000|2021-03-15 19:15:50|2350.2|2349.9|2349.6|2349.3|2350.2|2349.9|2349.6|2349.3|51
1615835760000|2021-03-15 19:16:00|2349.7|2349.4|2349.6|2349.3|2349.7|2349.4|2349.5|2349.2|18
1615835770000|2021-03-15 19:16:10|2349.5|2349.2|2349|2348.7|2349.7|2349.4|2349|2348.7|89
1615835780000|2021-03-15 19:16:20|2349.2|2348.9|2349|2348.7|2349.2|2348.9|2349|2348.7|22
1615835790000|2021-03-15 19:16:30|2349.1|2348.8|2349.2|2348.9|2349.2|2348.9|2349.1|2348.8|84
1615835800000|2021-03-15 19:16:40|2349.1|2348.8|2349.2|2348.9|2349.2|2348.9|2348.8|2348.5|210
1615835810000|2021-03-15 19:16:50|2349.3|2349|2349.7|2349.4|2349.8|2349.5|2349.3|2349|35
1615835820000|2021-03-15 19:17:00|2349.6|2349.3|2349.2|2348.9|2349.7|2349.4|2349.2|2348.9|125
1615835830000|2021-03-15 19:17:10|2348.8|2348.5|2349.1|2348.8|2349.3|2349|2348.8|2348.5|113
1615835840000|2021-03-15 19:17:20|2349.2|2348.9|2349|2348.7|2349.2|2348.9|2349|2348.7|29
1615835850000|2021-03-15 19:17:30|2348.9|2348.6|2349.3|2349|2349.3|2349|2348.8|2348.5|60
1615835860000|2021-03-15 19:17:40|2349.4|2349.1|2349|2348.7|2349.4|2349.1|2349|2348.7|52
1615835870000|2021-03-15 19:17:50|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|6
1615835880000|2021-03-15 19:18:00|2349.1|2348.8|2349.3|2349|2349.3|2349|2348.9|2348.6|79
1615835890000|2021-03-15 19:18:10|2349.2|2348.9|2349.6|2349.3|2349.6|2349.3|2349.2|2348.9|34
1615835900000|2021-03-15 19:18:20|2349.7|2349.4|2350|2349.7|2350|2349.7|2349.6|2349.3|37
1615835910000|2021-03-15 19:18:30|2349.9|2349.6|2349.9|2349.6|2350.1|2349.8|2349.8|2349.5|59
1615835920000|2021-03-15 19:18:40|2349.8|2349.5|2349.7|2349.4|2349.8|2349.5|2349.6|2349.3|39
1615835930000|2021-03-15 19:18:50|2349.6|2349.3|2349.8|2349.5|2349.9|2349.6|2349.6|2349.3|61
1615835940000|2021-03-15 19:19:00|2349.7|2349.4|2349.4|2349.1|2349.8|2349.5|2349.1|2348.8|110
1615835950000|2021-03-15 19:19:10|2349.7|2349.4|2349.6|2349.3|2349.7|2349.4|2349.6|2349.3|15
1615835960000|2021-03-15 19:19:20|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|37
1615835970000|2021-03-15 19:19:30|2349.6|2349.3|2349.9|2349.6|2349.9|2349.6|2349.5|2349.2|15
1615835980000|2021-03-15 19:19:40|2349.7|2349.4|2349.5|2349.2|2349.7|2349.4|2349.5|2349.2|15
1615835990000|2021-03-15 19:19:50|2349.4|2349.1|2349.5|2349.2|2349.5|2349.2|2349.3|2349|32
1615836000000|2021-03-15 19:20:00|2349.7|2349.4|2349.7|2349.4|2349.8|2349.5|2349.5|2349.2|25
1615836010000|2021-03-15 19:20:10|2349.8|2349.5|2349.7|2349.4|2349.8|2349.5|2349.6|2349.3|49
1615836020000|2021-03-15 19:20:20|2349.6|2349.3|2349.8|2349.5|2349.8|2349.5|2349.6|2349.3|34
1615836030000|2021-03-15 19:20:30|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|127
1615836040000|2021-03-15 19:20:40|2349.8|2349.5|2349.4|2349.1|2349.8|2349.5|2349.3|2349|89
1615836050000|2021-03-15 19:20:50|2348.9|2348.6|2349.4|2349.1|2349.4|2349.1|2348.5|2348.2|104
1615836060000|2021-03-15 19:21:00|2349.3|2349|2350|2349.7|2350|2349.7|2349.3|2349|38
1615836070000|2021-03-15 19:21:10|2350.1|2349.8|2349.8|2349.5|2350.1|2349.8|2349.8|2349.5|19
1615836080000|2021-03-15 19:21:20|2349.9|2349.6|2349.6|2349.3|2349.9|2349.6|2349.6|2349.3|58
1615836090000|2021-03-15 19:21:30|2349.7|2349.4|2349|2348.7|2349.7|2349.4|2349|2348.7|70
1615836100000|2021-03-15 19:21:40|2349.1|2348.8|2348.9|2348.6|2349.2|2348.9|2348.9|2348.6|42
1615836110000|2021-03-15 19:21:50|2349|2348.7|2348.5|2348.2|2349.1|2348.8|2348.5|2348.2|50
1615836120000|2021-03-15 19:22:00|2348.6|2348.3|2348.5|2348.2|2348.7|2348.4|2348.5|2348.2|45
1615836130000|2021-03-15 19:22:10|2348.6|2348.3|2348.3|2348|2348.8|2348.5|2348.3|2348|46
1615836140000|2021-03-15 19:22:20|2348.2|2347.9|2348.3|2348|2348.3|2348|2347.9|2347.6|80
1615836150000|2021-03-15 19:22:30|2348.4|2348.1|2348.6|2348.3|2348.6|2348.3|2348.4|2348.1|22
1615836160000|2021-03-15 19:22:40|2348.7|2348.4|2348.2|2347.9|2348.7|2348.4|2348.2|2347.9|85
1615836170000|2021-03-15 19:22:50|2348.1|2347.8|2348.3|2348|2348.3|2348|2347.9|2347.6|39
1615836180000|2021-03-15 19:23:00|2348.4|2348.1|2348.1|2347.8|2348.4|2348.1|2348|2347.7|56
1615836190000|2021-03-15 19:23:10|2348.3|2348|2348.3|2348|2348.3|2348|2348.2|2347.9|49
1615836200000|2021-03-15 19:23:20|2348.2|2347.9|2348.3|2348|2348.4|2348.1|2348.2|2347.9|13
1615836210000|2021-03-15 19:23:30|2348.4|2348.1|2348.3|2348|2348.4|2348.1|2348.3|2348|23
1615836220000|2021-03-15 19:23:40|2348.2|2347.9|2348.1|2347.8|2348.2|2347.9|2348.1|2347.8|14
1615836230000|2021-03-15 19:23:50|2348.3|2348|2348.3|2348|2348.4|2348.1|2348.3|2348|68
1615836240000|2021-03-15 19:24:00|2348.4|2348.1|2348.3|2348|2348.4|2348.1|2348.3|2348|56
1615836250000|2021-03-15 19:24:10|2348.4|2348.1|2348.5|2348.2|2348.6|2348.3|2348.4|2348.1|91
1615836260000|2021-03-15 19:24:20|2348.6|2348.3|2348.7|2348.4|2348.8|2348.5|2348.6|2348.3|116
1615836270000|2021-03-15 19:24:30|2348.9|2348.6|2348.7|2348.4|2349.1|2348.8|2348.7|2348.4|157
1615836280000|2021-03-15 19:24:40|2348.8|2348.5|2348.6|2348.3|2348.8|2348.5|2348.6|2348.3|33
1615836290000|2021-03-15 19:24:50|2348.8|2348.5|2348.9|2348.6|2349|2348.7|2348.8|2348.5|26
1615836300000|2021-03-15 19:25:00|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.6|2348.3|67
1615836310000|2021-03-15 19:25:10|2348.7|2348.4|2348.9|2348.6|2348.9|2348.6|2348.7|2348.4|97
1615836320000|2021-03-15 19:25:20|2348.6|2348.3|2348.5|2348.2|2348.6|2348.3|2348.4|2348.1|24
1615836330000|2021-03-15 19:25:30|2348.4|2348.1|2348.4|2348.1|2348.8|2348.5|2348.4|2348.1|25
1615836340000|2021-03-15 19:25:40|2348.3|2348|2348.1|2347.8|2348.4|2348.1|2348.1|2347.8|41
1615836350000|2021-03-15 19:25:50|2348|2347.7|2347.9|2347.6|2348.1|2347.8|2347.7|2347.4|55
1615836360000|2021-03-15 19:26:00|2347.8|2347.5|2348|2347.7|2348|2347.7|2347.6|2347.3|88
1615836370000|2021-03-15 19:26:10|2348.1|2347.8|2347.9|2347.6|2348.1|2347.8|2347.9|2347.6|18
1615836380000|2021-03-15 19:26:20|2347.8|2347.5|2348.2|2347.9|2348.3|2348|2347.7|2347.4|98
1615836390000|2021-03-15 19:26:30|2348.1|2347.8|2348|2347.7|2348.1|2347.8|2348|2347.7|42
1615836400000|2021-03-15 19:26:40|2348.1|2347.8|2348.2|2347.9|2348.3|2348|2348.1|2347.8|21
1615836410000|2021-03-15 19:26:50|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|6
1615836420000|2021-03-15 19:27:00|2348.1|2347.8|2347.8|2347.5|2348.1|2347.8|2347.6|2347.3|44
1615836430000|2021-03-15 19:27:10|2347.9|2347.6|2348|2347.7|2348.1|2347.8|2347.9|2347.6|17
1615836440000|2021-03-15 19:27:20|2347.9|2347.6|2348|2347.7|2348|2347.7|2347.9|2347.6|332
1615836450000|2021-03-15 19:27:30|2347.8|2347.5|2348|2347.7|2348|2347.7|2347.7|2347.4|102
1615836460000|2021-03-15 19:27:40|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|2347.8|2347.5|30
1615836470000|2021-03-15 19:27:50|2348|2347.7|2348.4|2348.1|2348.4|2348.1|2348|2347.7|2245
1615836480000|2021-03-15 19:28:00|2348.3|2348|2347.8|2347.5|2348.3|2348|2347.7|2347.4|32
1615836490000|2021-03-15 19:28:10|2347.6|2347.3|2347.6|2347.3|2347.7|2347.4|2347.4|2347.1|23
1615836500000|2021-03-15 19:28:20|2347.8|2347.5|2347.7|2347.4|2347.8|2347.5|2347.7|2347.4|86
1615836510000|2021-03-15 19:28:30|2347.2|2346.9|2347.2|2346.9|2347.3|2347|2347.1|2346.8|119
1615836520000|2021-03-15 19:28:40|2347.3|2347|2347.2|2346.9|2347.3|2347|2347.1|2346.8|62
1615836530000|2021-03-15 19:28:50|2347.3|2347|2347.3|2347|2347.4|2347.1|2347.2|2346.9|17
1615836540000|2021-03-15 19:29:00|2347.5|2347.2|2347.4|2347.1|2347.5|2347.2|2347.4|2347.1|29
1615836550000|2021-03-15 19:29:10|2347.5|2347.2|2347.6|2347.3|2347.9|2347.6|2347.5|2347.2|114
1615836560000|2021-03-15 19:29:20|2347.7|2347.4|2348.1|2347.8|2348.1|2347.8|2347.6|2347.3|54
1615836570000|2021-03-15 19:29:30|2347.9|2347.6|2348.1|2347.8|2348.2|2347.9|2347.9|2347.6|28
1615836580000|2021-03-15 19:29:40|2348|2347.7|2347.9|2347.6|2348|2347.7|2347.9|2347.6|50
1615836590000|2021-03-15 19:29:50|2347.8|2347.5|2347.9|2347.6|2348|2347.7|2347.7|2347.4|1062
1615836600000|2021-03-15 19:30:00|2347.8|2347.5|2348|2347.7|2348|2347.7|2347.7|2347.4|34
1615836610000|2021-03-15 19:30:10|2348.1|2347.8|2348.1|2347.8|2348.2|2347.9|2348|2347.7|51
1615836620000|2021-03-15 19:30:20|2348.2|2347.9|2347.8|2347.5|2348.2|2347.9|2347.8|2347.5|33
1615836630000|2021-03-15 19:30:30|2347.9|2347.6|2348|2347.7|2348|2347.7|2347.9|2347.6|48
1615836640000|2021-03-15 19:30:40|2348.1|2347.8|2348|2347.7|2348.2|2347.9|2347.8|2347.5|48
1615836650000|2021-03-15 19:30:50|2347.9|2347.6|2348|2347.7|2348|2347.7|2347.9|2347.6|1929
1615836660000|2021-03-15 19:31:00|2348.1|2347.8|2347.5|2347.2|2348.1|2347.8|2347.5|2347.2|58
1615836670000|2021-03-15 19:31:10|2347.7|2347.4|2347.9|2347.6|2347.9|2347.6|2347.6|2347.3|31
1615836680000|2021-03-15 19:31:20|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2347.6|2347.3|46
1615836690000|2021-03-15 19:31:30|2347.9|2347.6|2347.9|2347.6|2348.1|2347.8|2347.8|2347.5|50
1615836700000|2021-03-15 19:31:40|2347.8|2347.5|2347.5|2347.2|2347.9|2347.6|2347.4|2347.1|47
1615836710000|2021-03-15 19:31:50|2347.4|2347.1|2347.8|2347.5|2348|2347.7|2347.4|2347.1|80
1615836720000|2021-03-15 19:32:00|2347.7|2347.4|2348|2347.7|2348|2347.7|2347.5|2347.2|79
1615836730000|2021-03-15 19:32:10|2347.9|2347.6|2347.2|2346.9|2347.9|2347.6|2347.2|2346.9|50
1615836740000|2021-03-15 19:32:20|2347.3|2347|2347.3|2347|2347.5|2347.2|2347.3|2347|30
1615836750000|2021-03-15 19:32:30|2347.2|2346.9|2346.9|2346.6|2347.2|2346.9|2346.8|2346.5|42
1615836760000|2021-03-15 19:32:40|2347.2|2346.9|2347.3|2347|2347.3|2347|2347|2346.7|21
1615836770000|2021-03-15 19:32:50|2347.5|2347.2|2347.4|2347.1|2347.9|2347.6|2347.4|2347.1|47
1615836780000|2021-03-15 19:33:00|2347.3|2347|2347.8|2347.5|2347.9|2347.6|2347.3|2347|64
1615836790000|2021-03-15 19:33:10|2347.9|2347.6|2347.9|2347.6|2348|2347.7|2347.8|2347.5|12
1615836800000|2021-03-15 19:33:20|2347.8|2347.5|2348.3|2348|2348.4|2348.1|2347.8|2347.5|65
1615836810000|2021-03-15 19:33:30|2348.4|2348.1|2348.6|2348.3|2348.8|2348.5|2348.3|2348|56
1615836820000|2021-03-15 19:33:40|2348.5|2348.2|2348.6|2348.3|2348.6|2348.3|2348.5|2348.2|36
1615836830000|2021-03-15 19:33:50|2348.5|2348.2|2349.1|2348.8|2349.1|2348.8|2348.5|2348.2|44
1615836840000|2021-03-15 19:34:00|2349|2348.7|2349.3|2349|2349.4|2349.1|2348.8|2348.5|132
1615836850000|2021-03-15 19:34:10|2349.4|2349.1|2349.7|2349.4|2349.8|2349.5|2349.2|2348.9|63
1615836860000|2021-03-15 19:34:20|2349.6|2349.3|2349.9|2349.6|2350.1|2349.8|2349.5|2349.2|64
1615836870000|2021-03-15 19:34:30|2349.8|2349.5|2349.5|2349.2|2349.8|2349.5|2349.3|2349|35
1615836880000|2021-03-15 19:34:40|2349.6|2349.3|2349.6|2349.3|2349.9|2349.6|2349.6|2349.3|40
1615836890000|2021-03-15 19:34:50|2349.5|2349.2|2349.7|2349.4|2349.7|2349.4|2349.4|2349.1|21
1615836900000|2021-03-15 19:35:00|2349.5|2349.2|2349.3|2349|2349.6|2349.3|2349.3|2349|31
1615836910000|2021-03-15 19:35:10|2349.1|2348.8|2349|2348.7|2349.2|2348.9|2349|2348.7|73
1615836920000|2021-03-15 19:35:20|2349.2|2348.9|2349.5|2349.2|2349.5|2349.2|2349.2|2348.9|16
1615836930000|2021-03-15 19:35:30|2349.6|2349.3|2350.4|2350.1|2350.6|2350.3|2349.5|2349.2|106
1615836940000|2021-03-15 19:35:40|2350.5|2350.2|2350.3|2350|2350.7|2350.4|2350.3|2350|46
1615836950000|2021-03-15 19:35:50|2350.4|2350.1|2350.5|2350.2|2350.7|2350.4|2350.3|2350|53
1615836960000|2021-03-15 19:36:00|2350.4|2350.1|2350.4|2350.1|2350.6|2350.3|2350.4|2350.1|38
1615836970000|2021-03-15 19:36:10|2350.5|2350.2|2350.8|2350.5|2350.9|2350.6|2350.5|2350.2|42
1615836980000|2021-03-15 19:36:20|2350.7|2350.4|2350.8|2350.5|2351.2|2350.9|2350.7|2350.4|86
1615836990000|2021-03-15 19:36:30|2351|2350.7|2351|2350.7|2351.4|2351.1|2351|2350.7|101
1615837000000|2021-03-15 19:36:40|2350.9|2350.6|2350.6|2350.3|2350.9|2350.6|2350.6|2350.3|49
1615837010000|2021-03-15 19:36:50|2350.5|2350.2|2350.7|2350.4|2350.7|2350.4|2350.5|2350.2|33
1615837020000|2021-03-15 19:37:00|2350.8|2350.5|2350.7|2350.4|2350.8|2350.5|2350.6|2350.3|51
1615837030000|2021-03-15 19:37:10|2350.6|2350.3|2350.7|2350.4|2350.8|2350.5|2350.6|2350.3|13
1615837040000|2021-03-15 19:37:20|2350.6|2350.3|2350.6|2350.3|2350.7|2350.4|2350.5|2350.2|17
1615837050000|2021-03-15 19:37:30|2350.5|2350.2|2350.5|2350.2|2350.8|2350.5|2350.3|2350|51
1615837060000|2021-03-15 19:37:40|2350.7|2350.4|2350.1|2349.8|2350.7|2350.4|2350.1|2349.8|352
1615837070000|2021-03-15 19:37:50|2350|2349.7|2350.4|2350.1|2350.4|2350.1|2350|2349.7|41
1615837080000|2021-03-15 19:38:00|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2349.9|2349.6|20
1615837090000|2021-03-15 19:38:10|2350|2349.7|2350|2349.7|2350.2|2349.9|2349.9|2349.6|16
1615837100000|2021-03-15 19:38:20|2349.9|2349.6|2349.9|2349.6|2350|2349.7|2349.8|2349.5|43
1615837110000|2021-03-15 19:38:30|2349.8|2349.5|2349.6|2349.3|2349.9|2349.6|2349.5|2349.2|47
1615837120000|2021-03-15 19:38:40|2349.7|2349.4|2349.7|2349.4|2349.8|2349.5|2349.6|2349.3|66
1615837130000|2021-03-15 19:38:50|2349.8|2349.5|2350|2349.7|2350.2|2349.9|2349.8|2349.5|228
1615837140000|2021-03-15 19:39:00|2349.9|2349.6|2350.3|2350|2350.3|2350|2349.9|2349.6|37
1615837150000|2021-03-15 19:39:10|2350.4|2350.1|2350.1|2349.8|2350.4|2350.1|2350.1|2349.8|44
1615837160000|2021-03-15 19:39:20|2350.2|2349.9|2349.9|2349.6|2350.2|2349.9|2349.8|2349.5|19
1615837170000|2021-03-15 19:39:30|2349.8|2349.5|2350|2349.7|2350.1|2349.8|2349.8|2349.5|28
1615837180000|2021-03-15 19:39:40|2350.1|2349.8|2350.3|2350|2350.3|2350|2350|2349.7|29
1615837190000|2021-03-15 19:39:50|2350.2|2349.9|2350.4|2350.1|2350.4|2350.1|2350.1|2349.8|12
1615837200000|2021-03-15 19:40:00|2350.3|2350|2350.4|2350.1|2350.8|2350.5|2350.3|2350|132
1615837210000|2021-03-15 19:40:10|2350.5|2350.2|2350.4|2350.1|2350.5|2350.2|2350.2|2349.9|55
1615837220000|2021-03-15 19:40:20|2350.5|2350.2|2350.4|2350.1|2350.5|2350.2|2350.4|2350.1|23
1615837230000|2021-03-15 19:40:30|2350.9|2350.6|2351|2350.7|2351|2350.7|2350.8|2350.5|13
1615837240000|2021-03-15 19:40:40|2351.1|2350.8|2350.9|2350.6|2351.2|2350.9|2350.8|2350.5|31
1615837250000|2021-03-15 19:40:50|2350.8|2350.5|2351.1|2350.8|2351.1|2350.8|2350.6|2350.3|31
1615837260000|2021-03-15 19:41:00|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.9|2350.6|60
1615837270000|2021-03-15 19:41:10|2350.8|2350.5|2350.9|2350.6|2351|2350.7|2350.7|2350.4|58
1615837280000|2021-03-15 19:41:20|2350.6|2350.3|2350.9|2350.6|2350.9|2350.6|2350.6|2350.3|55
1615837290000|2021-03-15 19:41:30|2351|2350.7|2351|2350.7|2351|2350.7|2350.9|2350.6|60
1615837300000|2021-03-15 19:41:40|2350.8|2350.5|2350.9|2350.6|2350.9|2350.6|2350.6|2350.3|11
1615837310000|2021-03-15 19:41:50|2351|2350.7|2351.1|2350.8|2351.2|2350.9|2350.8|2350.5|44
1615837320000|2021-03-15 19:42:00|2351.4|2351.1|2351.6|2351.3|2351.7|2351.4|2351.4|2351.1|55
1615837330000|2021-03-15 19:42:10|2351.5|2351.2|2351.4|2351.1|2351.7|2351.4|2351.4|2351.1|35
1615837340000|2021-03-15 19:42:20|2351.6|2351.3|2351.3|2351|2351.8|2351.5|2351.3|2351|59
1615837350000|2021-03-15 19:42:30|2351.4|2351.1|2351.5|2351.2|2351.5|2351.2|2351.4|2351.1|35
1615837360000|2021-03-15 19:42:40|2351.4|2351.1|2351.5|2351.2|2351.5|2351.2|2351.1|2350.8|63
1615837370000|2021-03-15 19:42:50|2351.6|2351.3|2351.5|2351.2|2351.6|2351.3|2351.4|2351.1|85
1615837380000|2021-03-15 19:43:00|2351.4|2351.1|2351.2|2350.9|2351.4|2351.1|2351.2|2350.9|35
1615837390000|2021-03-15 19:43:10|2351.3|2351|2351.3|2351|2351.5|2351.2|2351.3|2351|23
1615837400000|2021-03-15 19:43:20|2351.2|2350.9|2351.4|2351.1|2351.5|2351.2|2351.1|2350.8|33
1615837410000|2021-03-15 19:43:30|2351.6|2351.3|2351.7|2351.4|2351.8|2351.5|2351.6|2351.3|85
1615837420000|2021-03-15 19:43:40|2351.8|2351.5|2351.9|2351.6|2352.2|2351.9|2351.8|2351.5|465
1615837430000|2021-03-15 19:43:50|2352|2351.7|2352|2351.7|2352.1|2351.8|2351.9|2351.6|30
1615837440000|2021-03-15 19:44:00|2352.1|2351.8|2352.2|2351.9|2352.2|2351.9|2352|2351.7|24
1615837450000|2021-03-15 19:44:10|2352.1|2351.8|2352.3|2352|2352.3|2352|2352.1|2351.8|50
1615837460000|2021-03-15 19:44:20|2352.4|2352.1|2352.7|2352.4|2352.7|2352.4|2352.4|2352.1|32
1615837470000|2021-03-15 19:44:30|2352.6|2352.3|2352.4|2352.1|2352.6|2352.3|2352.4|2352.1|42
1615837480000|2021-03-15 19:44:40|2352.6|2352.3|2352.5|2352.2|2352.7|2352.4|2352.5|2352.2|26
1615837490000|2021-03-15 19:44:50|2352.6|2352.3|2352.7|2352.4|2353|2352.7|2352.6|2352.3|130
1615837500000|2021-03-15 19:45:00|2352.8|2352.5|2353|2352.7|2353.1|2352.8|2352.8|2352.5|56
1615837510000|2021-03-15 19:45:10|2353.1|2352.8|2353|2352.7|2353.2|2352.9|2353|2352.7|12
1615837520000|2021-03-15 19:45:20|2352.8|2352.5|2353.1|2352.8|2353.4|2353.1|2352.8|2352.5|32
1615837530000|2021-03-15 19:45:30|2353.2|2352.9|2353.4|2353.1|2353.6|2353.3|2353.2|2352.9|79
1615837540000|2021-03-15 19:45:40|2353.3|2353|2353.5|2353.2|2353.6|2353.3|2353.3|2353|70
1615837550000|2021-03-15 19:45:50|2353.4|2353.1|2353.7|2353.4|2353.8|2353.5|2353.4|2353.1|43
1615837560000|2021-03-15 19:46:00|2353.9|2353.6|2354|2353.7|2354.1|2353.8|2353.6|2353.3|136
1615837570000|2021-03-15 19:46:10|2353.9|2353.6|2354.1|2353.8|2354.2|2353.9|2353.9|2353.6|43
1615837580000|2021-03-15 19:46:20|2354.2|2353.9|2354.4|2354.1|2354.4|2354.1|2354.1|2353.8|33
1615837590000|2021-03-15 19:46:30|2354.3|2354|2354.6|2354.3|2354.8|2354.5|2354.3|2354|59
1615837600000|2021-03-15 19:46:40|2354.5|2354.2|2354.3|2354|2354.5|2354.2|2354.3|2354|20
1615837610000|2021-03-15 19:46:50|2354|2353.7|2353.8|2353.5|2354|2353.7|2353.8|2353.5|38
1615837620000|2021-03-15 19:47:00|2353.6|2353.3|2353.4|2353.1|2353.7|2353.4|2353.2|2352.9|351
1615837630000|2021-03-15 19:47:10|2353.3|2353|2353.4|2353.1|2353.7|2353.4|2353.3|2353|41
1615837640000|2021-03-15 19:47:20|2353.3|2353|2353.6|2353.3|2353.7|2353.4|2353.3|2353|102
1615837650000|2021-03-15 19:47:30|2353.5|2353.2|2353.6|2353.3|2353.7|2353.4|2353.5|2353.2|46
1615837660000|2021-03-15 19:47:40|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|12
1615837670000|2021-03-15 19:47:50|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.5|2353.2|56
1615837680000|2021-03-15 19:48:00|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2353.9|2353.6|101
1615837690000|2021-03-15 19:48:10|2353.9|2353.6|2354|2353.7|2354.1|2353.8|2353.7|2353.4|82
1615837700000|2021-03-15 19:48:20|2354.1|2353.8|2353.7|2353.4|2354.1|2353.8|2353.6|2353.3|67
1615837710000|2021-03-15 19:48:30|2353.8|2353.5|2353.5|2353.2|2353.8|2353.5|2353.5|2353.2|82
1615837720000|2021-03-15 19:48:40|2353.4|2353.1|2353.4|2353.1|2353.5|2353.2|2353.4|2353.1|22
1615837730000|2021-03-15 19:48:50|2353.5|2353.2|2353.1|2352.8|2353.5|2353.2|2353.1|2352.8|28
1615837740000|2021-03-15 19:49:00|2353.2|2352.9|2353.6|2353.3|2353.7|2353.4|2353.2|2352.9|167
1615837750000|2021-03-15 19:49:10|2353.7|2353.4|2353.2|2352.9|2353.7|2353.4|2353.2|2352.9|37
1615837760000|2021-03-15 19:49:20|2353.1|2352.8|2353.4|2353.1|2353.4|2353.1|2352.9|2352.6|59
1615837770000|2021-03-15 19:49:30|2353.3|2353|2353.4|2353.1|2353.4|2353.1|2353.2|2352.9|64
1615837780000|2021-03-15 19:49:40|2353.3|2353|2352.9|2352.6|2353.3|2353|2352.5|2352.2|111
1615837790000|2021-03-15 19:49:50|2352.7|2352.4|2351.8|2351.5|2352.8|2352.5|2351.8|2351.5|93
1615837800000|2021-03-15 19:50:00|2352.3|2352|2353.3|2353|2353.4|2353.1|2351.6|2351.3|416
1615837810000|2021-03-15 19:50:10|2353.4|2353.1|2352.9|2352.6|2353.6|2353.3|2352.8|2352.5|53
1615837820000|2021-03-15 19:50:20|2353|2352.7|2353.3|2353|2353.3|2353|2352.8|2352.5|79
1615837830000|2021-03-15 19:50:30|2353.1|2352.8|2353.6|2353.3|2353.7|2353.4|2353|2352.7|124
1615837840000|2021-03-15 19:50:40|2353.4|2353.1|2353.6|2353.3|2353.7|2353.4|2353.2|2352.9|156
1615837850000|2021-03-15 19:50:50|2353.7|2353.4|2353.5|2353.2|2353.8|2353.5|2353.4|2353.1|55
1615837860000|2021-03-15 19:51:00|2353.6|2353.3|2353.3|2353|2353.6|2353.3|2353.2|2352.9|122
1615837870000|2021-03-15 19:51:10|2353.4|2353.1|2353.5|2353.2|2353.5|2353.2|2353.3|2353|28
1615837880000|2021-03-15 19:51:20|2353.6|2353.3|2353.8|2353.5|2353.8|2353.5|2353.6|2353.3|33
1615837890000|2021-03-15 19:51:30|2353.7|2353.4|2353.9|2353.6|2353.9|2353.6|2353.7|2353.4|41
1615837900000|2021-03-15 19:51:40|2354|2353.7|2354.4|2354.1|2354.4|2354.1|2354|2353.7|16
1615837910000|2021-03-15 19:51:50|2354.5|2354.2|2354.5|2354.2|2354.6|2354.3|2354.3|2354|72
1615837920000|2021-03-15 19:52:00|2354.6|2354.3|2355.2|2354.9|2355.2|2354.9|2354.4|2354.1|122
1615837930000|2021-03-15 19:52:10|2355.4|2355.1|2355.6|2355.3|2355.7|2355.4|2355.4|2355.1|35
1615837940000|2021-03-15 19:52:20|2355.5|2355.2|2355.5|2355.2|2355.7|2355.4|2355.1|2354.8|59
1615837950000|2021-03-15 19:52:30|2355.6|2355.3|2355.3|2355|2355.8|2355.5|2355.3|2355|74
1615837960000|2021-03-15 19:52:40|2355.2|2354.9|2354.8|2354.5|2355.2|2354.9|2354.8|2354.5|55
1615837970000|2021-03-15 19:52:50|2354.7|2354.4|2354.2|2353.9|2354.7|2354.4|2354.1|2353.8|69
1615837980000|2021-03-15 19:53:00|2354.3|2354|2354.3|2354|2354.4|2354.1|2354.1|2353.8|104
1615837990000|2021-03-15 19:53:10|2354.5|2354.2|2354.7|2354.4|2354.9|2354.6|2354.5|2354.2|77
1615838000000|2021-03-15 19:53:20|2354.6|2354.3|2354.3|2354|2354.6|2354.3|2354.3|2354|55
1615838010000|2021-03-15 19:53:30|2354.4|2354.1|2355.2|2354.9|2355.2|2354.9|2354.4|2354.1|49
1615838020000|2021-03-15 19:53:40|2355|2354.7|2355.3|2355|2355.4|2355.1|2355|2354.7|54
1615838030000|2021-03-15 19:53:50|2355.7|2355.4|2355.9|2355.6|2356.1|2355.8|2355.6|2355.3|94
1615838040000|2021-03-15 19:54:00|2355.8|2355.5|2355.9|2355.6|2356.1|2355.8|2355.5|2355.2|110
1615838050000|2021-03-15 19:54:10|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2355.8|2355.5|60
1615838060000|2021-03-15 19:54:20|2356.2|2355.9|2356.1|2355.8|2356.3|2356|2355.9|2355.6|185
1615838070000|2021-03-15 19:54:30|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356|2355.7|31
1615838080000|2021-03-15 19:54:40|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.3|2356|153
1615838090000|2021-03-15 19:54:50|2356.6|2356.3|2357.4|2357.1|2357.4|2357.1|2356.5|2356.2|139
1615838100000|2021-03-15 19:55:00|2357.5|2357.2|2357.9|2357.6|2357.9|2357.6|2357.5|2357.2|183
1615838110000|2021-03-15 19:55:10|2357.8|2357.5|2357.9|2357.6|2358.1|2357.8|2357.8|2357.5|99
1615838120000|2021-03-15 19:55:20|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2357.9|2357.6|87
1615838130000|2021-03-15 19:55:30|2358.3|2358|2358.4|2358.1|2358.5|2358.2|2358.1|2357.8|108
1615838140000|2021-03-15 19:55:40|2358.3|2358|2358|2357.7|2358.4|2358.1|2358|2357.7|51
1615838150000|2021-03-15 19:55:50|2358.1|2357.8|2358.1|2357.8|2358.4|2358.1|2358|2357.7|160
1615838160000|2021-03-15 19:56:00|2358|2357.7|2358|2357.7|2358|2357.7|2357.5|2357.2|96
1615838170000|2021-03-15 19:56:10|2357.9|2357.6|2357.8|2357.5|2358|2357.7|2357.8|2357.5|60
1615838180000|2021-03-15 19:56:20|2357.9|2357.6|2358|2357.7|2358.1|2357.8|2357.9|2357.6|41
1615838190000|2021-03-15 19:56:30|2358.1|2357.8|2358.5|2358.2|2358.7|2358.4|2358.1|2357.8|152
1615838200000|2021-03-15 19:56:40|2358.6|2358.3|2358.1|2357.8|2358.6|2358.3|2358|2357.7|125
1615838210000|2021-03-15 19:56:50|2358.2|2357.9|2357.9|2357.6|2358.2|2357.9|2357.8|2357.5|164
1615838220000|2021-03-15 19:57:00|2357.8|2357.5|2358|2357.7|2358.2|2357.9|2357.6|2357.3|269
1615838230000|2021-03-15 19:57:10|2358.1|2357.8|2358.3|2358|2358.3|2358|2357.8|2357.5|98
1615838240000|2021-03-15 19:57:20|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.1|2357.8|78
1615838250000|2021-03-15 19:57:30|2358.4|2358.1|2358.1|2357.8|2358.5|2358.2|2358|2357.7|80
1615838260000|2021-03-15 19:57:40|2358|2357.7|2358.3|2358|2358.4|2358.1|2358|2357.7|159
1615838270000|2021-03-15 19:57:50|2358.2|2357.9|2358.5|2358.2|2358.5|2358.2|2358.2|2357.9|103
1615838280000|2021-03-15 19:58:00|2358.6|2358.3|2358.6|2358.3|2358.8|2358.5|2358.3|2358|165
1615838290000|2021-03-15 19:58:10|2358.7|2358.4|2358.3|2358|2358.7|2358.4|2358.2|2357.9|116
1615838300000|2021-03-15 19:58:20|2358.2|2357.9|2358.3|2358|2358.5|2358.2|2358.2|2357.9|94
1615838310000|2021-03-15 19:58:30|2358.2|2357.9|2358|2357.7|2358.3|2358|2357.9|2357.6|213
1615838320000|2021-03-15 19:58:40|2358.1|2357.8|2358.3|2358|2358.4|2358.1|2358.1|2357.8|290
1615838330000|2021-03-15 19:58:50|2358.4|2358.1|2358.5|2358.2|2358.6|2358.3|2358.3|2358|134
1615838340000|2021-03-15 19:59:00|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.2|2357.9|498
1615838350000|2021-03-15 19:59:10|2358.5|2358.2|2358.4|2358.1|2358.6|2358.3|2358.4|2358.1|149
1615838360000|2021-03-15 19:59:20|2358.5|2358.2|2358.7|2358.4|2359|2358.7|2358.5|2358.2|405
1615838370000|2021-03-15 19:59:30|2358.6|2358.3|2359.6|2359.3|2359.7|2359.4|2358.6|2358.3|650
1615838380000|2021-03-15 19:59:40|2359.5|2359.2|2359.6|2359.3|2359.8|2359.5|2359.5|2359.2|926
1615838390000|2021-03-15 19:59:50|2359.7|2359.4|2360.8|2360.5|2361|2360.7|2359.3|2359|3029
1615838400000|2021-03-15 20:00:00|2360.2|2359.9|2360.9|2360.6|2361.2|2360.9|2359.9|2359.6|1014
1615838410000|2021-03-15 20:00:10|2361|2360.7|2361.4|2361.1|2361.7|2361.4|2360.7|2360.4|242
1615838420000|2021-03-15 20:00:20|2361.2|2360.9|2361.2|2360.9|2361.5|2361.2|2361.1|2360.8|143
1615838430000|2021-03-15 20:00:30|2361.3|2361|2361.1|2360.8|2361.4|2361.1|2361|2360.7|103
1615838440000|2021-03-15 20:00:40|2361.3|2361|2361.7|2361.4|2361.9|2361.6|2361.3|2361|164
1615838450000|2021-03-15 20:00:50|2361.6|2361.3|2361.6|2361.3|2362|2361.7|2361.5|2361.2|122
1615838460000|2021-03-15 20:01:00|2361.5|2361.2|2361.8|2361.5|2361.8|2361.5|2361.5|2361.2|75
1615838470000|2021-03-15 20:01:10|2361.9|2361.6|2361.8|2361.5|2362|2361.7|2361.8|2361.5|30
1615838480000|2021-03-15 20:01:20|2361.9|2361.6|2362.5|2362.2|2362.5|2362.2|2361.8|2361.5|80
1615838490000|2021-03-15 20:01:30|2362.4|2362.1|2362.1|2361.8|2362.4|2362.1|2361.9|2361.6|168
1615838500000|2021-03-15 20:01:40|2362.2|2361.9|2361.9|2361.6|2362.2|2361.9|2361.7|2361.4|53
1615838510000|2021-03-15 20:01:50|2362|2361.7|2361.8|2361.5|2362|2361.7|2361.8|2361.5|83
1615838520000|2021-03-15 20:02:00|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.6|2361.3|151
1615838530000|2021-03-15 20:02:10|2362|2361.7|2361.4|2361.1|2362|2361.7|2361.4|2361.1|102
1615838540000|2021-03-15 20:02:20|2361.3|2361|2361.7|2361.4|2361.7|2361.4|2361.2|2360.9|52
1615838550000|2021-03-15 20:02:30|2361.5|2361.2|2361.6|2361.3|2361.8|2361.5|2361.5|2361.2|64
1615838560000|2021-03-15 20:02:40|2361.5|2361.2|2361.8|2361.5|2361.8|2361.5|2361.4|2361.1|137
1615838570000|2021-03-15 20:02:50|2361.9|2361.6|2361.7|2361.4|2361.9|2361.6|2361.7|2361.4|29
1615838580000|2021-03-15 20:03:00|2361.8|2361.5|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|14
1615838590000|2021-03-15 20:03:10|2361.7|2361.4|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|826
1615838600000|2021-03-15 20:03:20|2361.7|2361.4|2361.6|2361.3|2361.8|2361.5|2361.5|2361.2|35
1615838610000|2021-03-15 20:03:30|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|299
1615838620000|2021-03-15 20:03:40|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|32
1615838630000|2021-03-15 20:03:50|2361.8|2361.5|2361.5|2361.2|2361.8|2361.5|2361.5|2361.2|78
1615838640000|2021-03-15 20:04:00|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|226
1615838650000|2021-03-15 20:04:10|2361.3|2361|2361.4|2361.1|2361.5|2361.2|2361.3|2361|103
1615838660000|2021-03-15 20:04:20|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|15
1615838670000|2021-03-15 20:04:30|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.1|2360.8|29
1615838680000|2021-03-15 20:04:40|2361.5|2361.2|2361.2|2360.9|2361.5|2361.2|2361.2|2360.9|22
1615838690000|2021-03-15 20:04:50|2361.3|2361|2361.4|2361.1|2361.5|2361.2|2361.3|2361|62
1615838700000|2021-03-15 20:05:00|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.3|2361|48
1615838710000|2021-03-15 20:05:10|2361.3|2361|2361.3|2361|2361.3|2361|2361.2|2360.9|119
1615838720000|2021-03-15 20:05:20|2361.2|2360.9|2361|2360.7|2361.3|2361|2361|2360.7|177
1615838730000|2021-03-15 20:05:30|2360.9|2360.6|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|37
1615838740000|2021-03-15 20:05:40|2360.8|2360.5|2360.5|2360.2|2360.9|2360.6|2360.5|2360.2|41
1615838750000|2021-03-15 20:05:50|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|29
1615838760000|2021-03-15 20:06:00|2360.6|2360.3|2360.7|2360.4|2360.9|2360.6|2360.5|2360.2|55
1615838770000|2021-03-15 20:06:10|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|23
1615838780000|2021-03-15 20:06:20|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|18
1615838790000|2021-03-15 20:06:30|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|6
1615838800000|2021-03-15 20:06:40|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|485
1615838810000|2021-03-15 20:06:50|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|7
1615838820000|2021-03-15 20:07:00|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.5|2360.2|53
1615838830000|2021-03-15 20:07:10|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.3|2360|55
1615838840000|2021-03-15 20:07:20|2360.4|2360.1|2360.3|2360|2360.5|2360.2|2360.3|2360|22
1615838850000|2021-03-15 20:07:30|2360.2|2359.9|2360.2|2359.9|2360.5|2360.2|2360.2|2359.9|76
1615838860000|2021-03-15 20:07:40|2360.3|2360|2360.3|2360|2360.3|2360|2360.2|2359.9|25
1615838870000|2021-03-15 20:07:50|2360.4|2360.1|2360.6|2360.3|2360.7|2360.4|2360.4|2360.1|31
1615838880000|2021-03-15 20:08:00|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|23
1615838890000|2021-03-15 20:08:10|2360.7|2360.4|2360.5|2360.2|2360.7|2360.4|2360.4|2360.1|16
1615838900000|2021-03-15 20:08:20|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|18
1615838910000|2021-03-15 20:08:30|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|13
1615838920000|2021-03-15 20:08:40|2360.4|2360.1|2360.6|2360.3|2360.6|2360.3|2360.3|2360|39
1615838930000|2021-03-15 20:08:50|2360.7|2360.4|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|78
1615838940000|2021-03-15 20:09:00|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|67
1615838950000|2021-03-15 20:09:10|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.3|2360|13
1615838960000|2021-03-15 20:09:20|||||||||15
1615838970000|2021-03-15 20:09:30|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.3|2360|26
1615838980000|2021-03-15 20:09:40|2360.2|2359.9|2359.8|2359.5|2360.2|2359.9|2359.8|2359.5|56
1615838990000|2021-03-15 20:09:50|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|54
1615839000000|2021-03-15 20:10:00|2360|2359.7|2360|2359.7|2360.3|2360|2359.9|2359.6|77
1615839010000|2021-03-15 20:10:10|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|21
1615839020000|2021-03-15 20:10:20|2360.2|2359.9|2360.1|2359.8|2360.3|2360|2360.1|2359.8|94
1615839030000|2021-03-15 20:10:30|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.7|2359.4|83
1615839040000|2021-03-15 20:10:40|2360|2359.7|2360|2359.7|2360|2359.7|2359.8|2359.5|60
1615839050000|2021-03-15 20:10:50|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|90
1615839060000|2021-03-15 20:11:00|2359.8|2359.5|2359.6|2359.3|2359.9|2359.6|2359.6|2359.3|88
1615839070000|2021-03-15 20:11:10|2359.7|2359.4|2359.9|2359.6|2359.9|2359.6|2359.6|2359.3|51
1615839080000|2021-03-15 20:11:20|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|15
1615839090000|2021-03-15 20:11:30|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|36
1615839100000|2021-03-15 20:11:40|2359.6|2359.3|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|89
1615839110000|2021-03-15 20:11:50|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|31
1615839120000|2021-03-15 20:12:00|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|46
1615839130000|2021-03-15 20:12:10|2359.6|2359.3|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|30
1615839140000|2021-03-15 20:12:20|2359.6|2359.3|2359.3|2359|2359.6|2359.3|2359.3|2359|69
1615839150000|2021-03-15 20:12:30|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2
1615839160000|2021-03-15 20:12:40|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|25
1615839170000|2021-03-15 20:12:50|2359.5|2359.2|2358.9|2358.6|2359.5|2359.2|2358.8|2358.5|55
1615839180000|2021-03-15 20:13:00|2358.8|2358.5|2357.8|2357.5|2358.8|2358.5|2357.8|2357.5|158
1615839190000|2021-03-15 20:13:10|2357.7|2357.4|2358.1|2357.8|2358.3|2358|2357.7|2357.4|86
1615839200000|2021-03-15 20:13:20|2358|2357.7|2358.3|2358|2358.3|2358|2358|2357.7|36
1615839210000|2021-03-15 20:13:30|2358.4|2358.1|2358.4|2358.1|2358.7|2358.4|2358.4|2358.1|90
1615839220000|2021-03-15 20:13:40|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|41
1615839230000|2021-03-15 20:13:50|2358.7|2358.4|2358.9|2358.6|2359|2358.7|2358.7|2358.4|22
1615839240000|2021-03-15 20:14:00|2359|2358.7|2359|2358.7|2359.1|2358.8|2358.8|2358.5|54
1615839250000|2021-03-15 20:14:10|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.7|2358.4|56
1615839260000|2021-03-15 20:14:20|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2358.8|2358.5|51
1615839270000|2021-03-15 20:14:30|2359.3|2359|2359.2|2358.9|2359.5|2359.2|2359.2|2358.9|54
1615839280000|2021-03-15 20:14:40|2359.3|2359|2359.3|2359|2359.5|2359.2|2359.3|2359|62
1615839290000|2021-03-15 20:14:50|2359.5|2359.2|2359.6|2358.8|2359.7|2359.2|2359.2|2358.8|46
1615839300000|2021-03-15 20:15:00|||||||||11
1615839370000|2021-03-15 20:16:10|2359.5|2358.7|2359.5|2358.7|2359.5|2358.7|2359.5|2358.7|0
1615839440000|2021-03-15 20:17:20|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|0
1615839480000|2021-03-15 20:18:00|2359.5|2358.7|2359.5|2358.7|2359.5|2358.7|2359.5|2358.7|0
1615839520000|2021-03-15 20:18:40|2359.2|2358.4|2359.1|2358.3|2359.2|2358.4|2359.1|2358.3|0
1615839540000|2021-03-15 20:19:00|2359.2|2358.4|2359.3|2358.5|2359.3|2358.5|2359.2|2358.4|0
1615839560000|2021-03-15 20:19:20|2359.1|2358.3|2359.3|2358.5|2359.3|2358.5|2359.1|2358.3|0
1615839630000|2021-03-15 20:20:30|2359.6|2358.8|2359.6|2358.8|2359.8|2359|2359.6|2358.8|0
1615839670000|2021-03-15 20:21:10|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|0
1615839740000|2021-03-15 20:22:20|2359.5|2358.7|2359.5|2358.7|2359.5|2358.7|2359.5|2358.7|0
1615839760000|2021-03-15 20:22:40|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|0
1615839850000|2021-03-15 20:24:10|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|0
1615839870000|2021-03-15 20:24:30|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|2359.3|2358.5|0
1615839880000|2021-03-15 20:24:40|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|0
1615839890000|2021-03-15 20:24:50|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|0
1615839920000|2021-03-15 20:25:20|2359.3|2358.5|2359.4|2358.6|2359.4|2358.6|2359.3|2358.5|0
1615839930000|2021-03-15 20:25:30|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|0
1615839970000|2021-03-15 20:26:10|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|0
1615840130000|2021-03-15 20:28:50|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|0
1615840190000|2021-03-15 20:29:50|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|0
1615840200000|2021-03-15 20:30:00|2357.6|2357.3|2357.9|2357.6|2358.8|2358.5|2357.6|2357.3|78
1615840210000|2021-03-15 20:30:10|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1615840220000|2021-03-15 20:30:20|2358|2357.7|2358|2357.7|2358|2357.7|2357.8|2357.5|18
1615840230000|2021-03-15 20:30:30|2358.1|2357.8|2357.8|2357.5|2358.1|2357.8|2357.8|2357.5|11
1615840240000|2021-03-15 20:30:40|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|21
1615840250000|2021-03-15 20:30:50|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|7
1615840260000|2021-03-15 20:31:00|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|32
1615840270000|2021-03-15 20:31:10|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|1
1615840280000|2021-03-15 20:31:20|||||||||1
1615840290000|2021-03-15 20:31:30|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2
1615840310000|2021-03-15 20:31:50|||||||||2
1615840330000|2021-03-15 20:32:10|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2
1615840340000|2021-03-15 20:32:20|2358.3|2358|2358.1|2357.8|2358.3|2358|2358.1|2357.8|19
1615840350000|2021-03-15 20:32:30|||||||||1
1615840360000|2021-03-15 20:32:40|2358.2|2357.9|2358.4|2358.1|2358.4|2358.1|2358.1|2357.8|17
1615840370000|2021-03-15 20:32:50|2358.5|2358.2|2358|2357.7|2358.5|2358.2|2358|2357.7|31
1615840390000|2021-03-15 20:33:10|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|1
1615840400000|2021-03-15 20:33:20|||||||||2
1615840410000|2021-03-15 20:33:30|||||||||9
1615840420000|2021-03-15 20:33:40|||||||||2
1615840430000|2021-03-15 20:33:50|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|8
1615840450000|2021-03-15 20:34:10|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|19
1615840460000|2021-03-15 20:34:20|2358.2|2357.9|2358.4|2358.1|2358.4|2358.1|2358.2|2357.9|9
1615840470000|2021-03-15 20:34:30|2358.5|2358.2|2358.1|2357.8|2358.5|2358.2|2358.1|2357.8|9
1615840480000|2021-03-15 20:34:40|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|7
1615840490000|2021-03-15 20:34:50|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|7
1615840510000|2021-03-15 20:35:10|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|3
1615840520000|2021-03-15 20:35:20|||||||||1
1615840530000|2021-03-15 20:35:30|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|3
1615840540000|2021-03-15 20:35:40|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|4
1615840550000|2021-03-15 20:35:50|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|6
1615840570000|2021-03-15 20:36:10|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358|2357.7|31
1615840580000|2021-03-15 20:36:20|2358.3|2358|2358.1|2357.8|2358.3|2358|2358.1|2357.8|28
1615840590000|2021-03-15 20:36:30|||||||||1
1615840620000|2021-03-15 20:37:00|||||||||4
1615840660000|2021-03-15 20:37:40|||||||||2
1615840670000|2021-03-15 20:37:50|||||||||2
1615840750000|2021-03-15 20:39:10|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2358|2357.7|3
1615840810000|2021-03-15 20:40:10|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|1
1615840820000|2021-03-15 20:40:20|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|4
1615840850000|2021-03-15 20:40:50|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|1
1615840880000|2021-03-15 20:41:20|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|5
1615840890000|2021-03-15 20:41:30|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|3
1615840900000|2021-03-15 20:41:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|6
1615840940000|2021-03-15 20:42:20|2358|2357.7|2358.2|2357.9|2358.2|2357.9|2358|2357.7|3
1615840950000|2021-03-15 20:42:30|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1615840990000|2021-03-15 20:43:10|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|1
1615841020000|2021-03-15 20:43:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|23
1615841030000|2021-03-15 20:43:50|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|49
1615841050000|2021-03-15 20:44:10|2358|2357.7|2358.2|2357.9|2358.2|2357.9|2358|2357.7|5
1615841060000|2021-03-15 20:44:20|||||||||3
1615841070000|2021-03-15 20:44:30|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|4
1615841080000|2021-03-15 20:44:40|2358.3|2358|2358.1|2357.8|2358.3|2358|2358.1|2357.8|14
1615841090000|2021-03-15 20:44:50|2358.3|2358|2358.4|2358.1|2358.6|2358.3|2358.3|2358|124
1615841130000|2021-03-15 20:45:30|2358.5|2358.2|2358.9|2358.6|2358.9|2358.6|2358.5|2358.2|319
1615841140000|2021-03-15 20:45:40|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|15
1615841150000|2021-03-15 20:45:50|||||||||200
1615841160000|2021-03-15 20:46:00|||||||||60
1615841170000|2021-03-15 20:46:10|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2
1615841190000|2021-03-15 20:46:30|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1615841200000|2021-03-15 20:46:40|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|8
1615841210000|2021-03-15 20:46:50|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|11
1615841250000|2021-03-15 20:47:30|2358.7|2358.4|2359|2358.7|2359|2358.7|2358.7|2358.4|8
1615841270000|2021-03-15 20:47:50|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|4
1615841310000|2021-03-15 20:48:30|||||||||4
1615841370000|2021-03-15 20:49:30|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|10
1615841380000|2021-03-15 20:49:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|11
1615841400000|2021-03-15 20:50:00|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|44
1615841410000|2021-03-15 20:50:10|||||||||2
1615841440000|2021-03-15 20:50:40|||||||||4
1615841450000|2021-03-15 20:50:50|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.8|2358.5|7
1615841500000|2021-03-15 20:51:40|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.8|2358.5|44
1615841520000|2021-03-15 20:52:00|||||||||1
1615841530000|2021-03-15 20:52:10|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|19
1615841540000|2021-03-15 20:52:20|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|6
1615841560000|2021-03-15 20:52:40|||||||||6
1615841570000|2021-03-15 20:52:50|2358.8|2358.5|2359.1|2358.8|2359.1|2358.8|2358.8|2358.5|6
1615841580000|2021-03-15 20:53:00|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|3
1615841630000|2021-03-15 20:53:50|||||||||3
1615841640000|2021-03-15 20:54:00|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|6
1615841650000|2021-03-15 20:54:10|2358.5|2358.2|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|235
1615841680000|2021-03-15 20:54:40|||||||||1
1615841700000|2021-03-15 20:55:00|2358|2357.7|2357.7|2357.4|2358|2357.7|2357.7|2357.4|9
1615841720000|2021-03-15 20:55:20|||||||||5
1615841740000|2021-03-15 20:55:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1615841760000|2021-03-15 20:56:00|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|4
1615841770000|2021-03-15 20:56:10|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|1
1615841780000|2021-03-15 20:56:20|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|160
1615841790000|2021-03-15 20:56:30|||||||||35
1615841820000|2021-03-15 20:57:00|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|8
1615841840000|2021-03-15 20:57:20|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|1
1615841850000|2021-03-15 20:57:30|||||||||1
1615841870000|2021-03-15 20:57:50|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358|2357.7|7
1615841880000|2021-03-15 20:58:00|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2358|2357.7|8
1615841890000|2021-03-15 20:58:10|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|6
1615841930000|2021-03-15 20:58:50|2357.7|2357.4|2358|2357.7|2358|2357.7|2357.7|2357.4|7
1615841940000|2021-03-15 20:59:00|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|8
1615841950000|2021-03-15 20:59:10|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|1
1615841960000|2021-03-15 20:59:20|||||||||1
1615841970000|2021-03-15 20:59:30|2357.9|2357.6|2357.7|2357.4|2358|2357.7|2357.7|2357.4|28
1615841990000|2021-03-15 20:59:50|2358|2357.7|2357.9|2357.1|2358.1|2357.8|2357.9|2357.1|38
1615842010000|2021-03-15 21:00:10|2357.8|2357|2357.9|2357.1|2357.9|2357.1|2357.8|2357|0
1615842050000|2021-03-15 21:00:50|2357.8|2357|2357.8|2357|2357.8|2357|2357.8|2357|0
1615842150000|2021-03-15 21:02:30|2357.9|2357.1|2358.2|2357.4|2358.2|2357.4|2357.9|2357.1|0
1615842160000|2021-03-15 21:02:40|2358.3|2357.5|2358.3|2357.5|2358.3|2357.5|2358.3|2357.5|0
1615842170000|2021-03-15 21:02:50|2358.2|2357.4|2358.4|2357.6|2358.4|2357.6|2358.2|2357.4|0
1615842180000|2021-03-15 21:03:00|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|0
1615842210000|2021-03-15 21:03:30|2358.1|2357.3|2358.1|2357.3|2358.1|2357.3|2358.1|2357.3|0
1615842230000|2021-03-15 21:03:50|2358.2|2357.4|2358.1|2357.3|2358.2|2357.4|2358.1|2357.3|0
1615842260000|2021-03-15 21:04:20|2358.2|2357.4|2358.1|2357.3|2358.2|2357.4|2358.1|2357.3|0
1615842270000|2021-03-15 21:04:30|2358|2357.2|2358.3|2357.5|2358.3|2357.5|2357.9|2357.1|0
1615842360000|2021-03-15 21:06:00|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|0
1615842400000|2021-03-15 21:06:40|2358.3|2357.5|2358.3|2357.5|2358.3|2357.5|2358.3|2357.5|0
1615842430000|2021-03-15 21:07:10|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|0
1615842440000|2021-03-15 21:07:20|2358.1|2357.3|2358.2|2357.4|2358.2|2357.4|2358.1|2357.3|0
1615842560000|2021-03-15 21:09:20|2358.4|2357.6|2358.2|2357.4|2358.4|2357.6|2358.2|2357.4|0
1615842570000|2021-03-15 21:09:30|2358.3|2357.5|2358.3|2357.5|2358.3|2357.5|2358.3|2357.5|0
1615842580000|2021-03-15 21:09:40|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|0
1615842590000|2021-03-15 21:09:50|2358.3|2357.5|2358.3|2357.5|2358.3|2357.5|2358.3|2357.5|0
1615842640000|2021-03-15 21:10:40|2358.2|2357.4|2358.3|2357.5|2358.3|2357.5|2358.2|2357.4|0
1615842650000|2021-03-15 21:10:50|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|0
1615842660000|2021-03-15 21:11:00|2358.1|2357.3|2358|2357.2|2358.1|2357.3|2358|2357.2|0
1615842670000|2021-03-15 21:11:10|2358.1|2357.3|2358.1|2357.3|2358.1|2357.3|2358.1|2357.3|0
1615842750000|2021-03-15 21:12:30|2358|2357.2|2358|2357.2|2358|2357.2|2358|2357.2|0
1615842800000|2021-03-15 21:13:20|2357.9|2357.1|2357.9|2357.1|2357.9|2357.1|2357.9|2357.1|0
1615842810000|2021-03-15 21:13:30|2358|2357.2|2358.1|2357.3|2358.2|2357.4|2358|2357.2|0
1615842820000|2021-03-15 21:13:40|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|0
1615842840000|2021-03-15 21:14:00|2358.1|2357.3|2358.1|2357.3|2358.1|2357.3|2358.1|2357.3|0
1615842850000|2021-03-15 21:14:10|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|2358.2|2357.4|0
1615842860000|2021-03-15 21:14:20|2358.1|2357.3|2358.1|2357.3|2358.1|2357.3|2358.1|2357.3|0
1615842870000|2021-03-15 21:14:30|2358.2|2357.4|2358.1|2357.3|2358.2|2357.4|2358.1|2357.3|0
1615842920000|2021-03-15 21:15:20|2358|2357.2|2358|2357.2|2358|2357.2|2358|2357.2|0
1615843000000|2021-03-15 21:16:40|2358.1|2357.3|2358.1|2357.3|2358.1|2357.3|2358.1|2357.3|0
1615843030000|2021-03-15 21:17:10|2358|2357.2|2358|2357.2|2358|2357.2|2358|2357.2|0
1615843070000|2021-03-15 21:17:50|2357.9|2357.1|2357.9|2357.1|2357.9|2357.1|2357.9|2357.1|0
1615843210000|2021-03-15 21:20:10|2358|2357.2|2358|2357.2|2358|2357.2|2358|2357.2|0
1615843250000|2021-03-15 21:20:50|2357.9|2357.1|2357.9|2357.1|2357.9|2357.1|2357.9|2357.1|0
1615843280000|2021-03-15 21:21:20|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|0
1615843300000|2021-03-15 21:21:40|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|0
1615843330000|2021-03-15 21:22:10|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|0
1615843340000|2021-03-15 21:22:20|2357.6|2356.8|2357.6|2356.8|2357.6|2356.8|2357.6|2356.8|0
1615843450000|2021-03-15 21:24:10|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|0
1615843460000|2021-03-15 21:24:20|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|0
1615843670000|2021-03-15 21:27:50|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|0
1615843680000|2021-03-15 21:28:00|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|0
1615843690000|2021-03-15 21:28:10|2357.3|2356.5|2357.3|2356.5|2357.3|2356.5|2357.3|2356.5|0
1615843780000|2021-03-15 21:29:40|2357.4|2356.6|2357.5|2356.7|2357.5|2356.7|2357.4|2356.6|0
1615843820000|2021-03-15 21:30:20|2357.4|2356.6|2357.7|2356.9|2357.7|2356.9|2357.4|2356.6|0
1615843890000|2021-03-15 21:31:30|2357.6|2356.8|2357.5|2356.7|2357.6|2356.8|2357.5|2356.7|0
1615843920000|2021-03-15 21:32:00|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|0
1615843970000|2021-03-15 21:32:50|2357.5|2356.7|2357.9|2357.1|2357.9|2357.1|2357.5|2356.7|0
1615843980000|2021-03-15 21:33:00|2357.8|2357|2357.5|2356.7|2357.8|2357|2357.5|2356.7|0
1615843990000|2021-03-15 21:33:10|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|0
1615844170000|2021-03-15 21:36:10|2357.5|2356.7|2357.6|2356.8|2357.6|2356.8|2357.5|2356.7|0
1615844250000|2021-03-15 21:37:30|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|0
1615844340000|2021-03-15 21:39:00|2357.7|2356.9|2357.7|2356.9|2357.7|2356.9|2357.7|2356.9|0
1615844350000|2021-03-15 21:39:10|2357.6|2356.8|2357.4|2356.6|2357.7|2356.9|2357.4|2356.6|0
1615844490000|2021-03-15 21:41:30|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|0
1615844500000|2021-03-15 21:41:40|2357.6|2356.8|2357.6|2356.8|2357.6|2356.8|2357.6|2356.8|0
1615844530000|2021-03-15 21:42:10|2357.7|2356.9|2357.8|2357|2357.8|2357|2357.7|2356.9|0
1615844730000|2021-03-15 21:45:30|2357.7|2356.9|2357.6|2356.8|2357.7|2356.9|2357.6|2356.8|0
1615844760000|2021-03-15 21:46:00|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|2357.4|2356.6|0
1615844790000|2021-03-15 21:46:30|2357.6|2356.8|2357.6|2356.8|2357.6|2356.8|2357.6|2356.8|0
1615844920000|2021-03-15 21:48:40|2357.7|2356.9|2357.8|2357|2357.8|2357|2357.7|2356.9|0
1615845160000|2021-03-15 21:52:40|2357.7|2356.9|2357.6|2356.8|2357.7|2356.9|2357.5|2356.7|0
1615845180000|2021-03-15 21:53:00|2357.7|2356.9|2357.7|2356.9|2357.7|2356.9|2357.7|2356.9|0
1615845220000|2021-03-15 21:53:40|2357.6|2356.8|2357.6|2356.8|2357.6|2356.8|2357.6|2356.8|0
1615845260000|2021-03-15 21:54:20|2357.7|2356.9|2357.7|2356.9|2357.7|2356.9|2357.7|2356.9|0
1615845300000|2021-03-15 21:55:00|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|0
1615845320000|2021-03-15 21:55:20|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|0
1615845460000|2021-03-15 21:57:40|2357.5|2356.7|2357.6|2356.8|2357.6|2356.8|2357.5|2356.7|0
1615845480000|2021-03-15 21:58:00|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|0
1615845590000|2021-03-15 21:59:50|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|2357.4|2356.6|0
1615845600000|2021-03-15 22:00:00|2358.1|2357.8|2357|2356.7|2358.1|2357.8|2356.5|2356.2|14
1615845610000|2021-03-15 22:00:10|2356.4|2356.1|2356.8|2356.5|2356.8|2356.5|2356.2|2355.9|26
1615845620000|2021-03-15 22:00:20|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|3
1615845630000|2021-03-15 22:00:30|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|6
1615845640000|2021-03-15 22:00:40|2355.9|2355.6|2356|2355.7|2356.4|2356.1|2355.9|2355.6|10
1615845660000|2021-03-15 22:01:00|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|1
1615845670000|2021-03-15 22:01:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|1
1615845680000|2021-03-15 22:01:20|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|11
1615845690000|2021-03-15 22:01:30|||||||||3
1615845700000|2021-03-15 22:01:40|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615845710000|2021-03-15 22:01:50|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2
1615845720000|2021-03-15 22:02:00|2356.8|2356.5|2357|2356.7|2357|2356.7|2356.8|2356.5|2
1615845790000|2021-03-15 22:03:10|2356.5|2356.2|2356.9|2356.6|2356.9|2356.6|2356.5|2356.2|2
1615845810000|2021-03-15 22:03:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1615845830000|2021-03-15 22:03:50|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615845840000|2021-03-15 22:04:00|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2356|2355.7|3
1615845860000|2021-03-15 22:04:20|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|3
1615845870000|2021-03-15 22:04:30|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2
1615845880000|2021-03-15 22:04:40|||||||||1
1615845940000|2021-03-15 22:05:40|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|5
1615845950000|2021-03-15 22:05:50|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615845970000|2021-03-15 22:06:10|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|3
1615845990000|2021-03-15 22:06:30|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|1
1615846010000|2021-03-15 22:06:50|2356.1|2355.8|2355.9|2355.6|2356.1|2355.8|2355.9|2355.6|4
1615846020000|2021-03-15 22:07:00|||||||||3
1615846040000|2021-03-15 22:07:20|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|6
1615846070000|2021-03-15 22:07:50|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2
1615846120000|2021-03-15 22:08:40|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|3
1615846130000|2021-03-15 22:08:50|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|3
1615846140000|2021-03-15 22:09:00|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|3
1615846170000|2021-03-15 22:09:30|2355.4|2355.1|2355.3|2355|2355.4|2355.1|2355.3|2355|2
1615846180000|2021-03-15 22:09:40|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2
1615846200000|2021-03-15 22:10:00|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|10
1615846240000|2021-03-15 22:10:40|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|4
1615846330000|2021-03-15 22:12:10|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2
1615846340000|2021-03-15 22:12:20|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2
1615846410000|2021-03-15 22:13:30|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|1
1615846430000|2021-03-15 22:13:50|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|3
1615846480000|2021-03-15 22:14:40|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|5
1615846500000|2021-03-15 22:15:00|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2
1615846530000|2021-03-15 22:15:30|2355.3|2355|2355.2|2354.9|2355.3|2355|2355.2|2354.9|2
1615846560000|2021-03-15 22:16:00|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2
1615846570000|2021-03-15 22:16:10|2355|2354.7|2354.7|2354.4|2355|2354.7|2354.7|2354.4|10
1615846590000|2021-03-15 22:16:30|2354.5|2354.2|2354.4|2354.1|2354.5|2354.2|2354.4|2354.1|4
1615846620000|2021-03-15 22:17:00|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2
1615846630000|2021-03-15 22:17:10|||||||||2
1615846640000|2021-03-15 22:17:20|2354.5|2354.2|2354.6|2354.3|2354.6|2354.3|2354|2353.7|36
1615846660000|2021-03-15 22:17:40|||||||||8
1615846670000|2021-03-15 22:17:50|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|3
1615846690000|2021-03-15 22:18:10|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|6
1615846720000|2021-03-15 22:18:40|2354.3|2354|2354.5|2354.2|2354.5|2354.2|2354.3|2354|7
1615846760000|2021-03-15 22:19:20|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|1
1615846800000|2021-03-15 22:20:00|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|1
1615846900000|2021-03-15 22:21:40|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2
1615846920000|2021-03-15 22:22:00|||||||||1
1615846950000|2021-03-15 22:22:30|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|1
1615847160000|2021-03-15 22:26:00|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|1
1615847190000|2021-03-15 22:26:30|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|1
1615847200000|2021-03-15 22:26:40|2354.4|2354.1|2354.3|2354|2354.4|2354.1|2354.3|2354|8
1615847230000|2021-03-15 22:27:10|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|1
1615847250000|2021-03-15 22:27:30|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|4
1615847270000|2021-03-15 22:27:50|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|3
1615847300000|2021-03-15 22:28:20|2354.1|2353.8|2354.4|2354.1|2354.4|2354.1|2354.1|2353.8|9
1615847320000|2021-03-15 22:28:40|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2
1615847330000|2021-03-15 22:28:50|2354|2353.7|2353.6|2353.3|2354|2353.7|2353.6|2353.3|14
1615847360000|2021-03-15 22:29:20|2353.4|2353.1|2353.9|2353.6|2353.9|2353.6|2353.4|2353.1|2
1615847400000|2021-03-15 22:30:00|2354.1|2353.8|2353.8|2353.5|2354.1|2353.8|2353.8|2353.5|6
1615847410000|2021-03-15 22:30:10|2354.1|2353.8|2353.7|2353.4|2354.1|2353.8|2353.7|2353.4|2
1615847450000|2021-03-15 22:30:50|2354.3|2354|2354.4|2354.1|2354.4|2354.1|2354.3|2354|5
1615847490000|2021-03-15 22:31:30|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|1
1615847510000|2021-03-15 22:31:50|||||||||1
1615847530000|2021-03-15 22:32:10|||||||||4
1615847540000|2021-03-15 22:32:20|||||||||1
1615847550000|2021-03-15 22:32:30|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|1
1615847570000|2021-03-15 22:32:50|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|3
1615847580000|2021-03-15 22:33:00|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|3
1615847590000|2021-03-15 22:33:10|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615847600000|2021-03-15 22:33:20|||||||||6
1615847610000|2021-03-15 22:33:30|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2
1615847620000|2021-03-15 22:33:40|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|16
1615847630000|2021-03-15 22:33:50|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1615847650000|2021-03-15 22:34:10|||||||||2
1615847660000|2021-03-15 22:34:20|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|1
1615847670000|2021-03-15 22:34:30|||||||||2
1615847690000|2021-03-15 22:34:50|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|4
1615847700000|2021-03-15 22:35:00|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2356|2355.7|6
1615847740000|2021-03-15 22:35:40|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|4
1615847760000|2021-03-15 22:36:00|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615847800000|2021-03-15 22:36:40|||||||||1
1615847820000|2021-03-15 22:37:00|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2
1615847850000|2021-03-15 22:37:30|||||||||1
1615847860000|2021-03-15 22:37:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|2
1615847870000|2021-03-15 22:37:50|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615847910000|2021-03-15 22:38:30|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2
1615847930000|2021-03-15 22:38:50|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1615847950000|2021-03-15 22:39:10|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2
1615847980000|2021-03-15 22:39:40|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615848040000|2021-03-15 22:40:40|2355.2|2354.9|2354.8|2354.5|2355.2|2354.9|2354.8|2354.5|58
1615848080000|2021-03-15 22:41:20|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2
1615848140000|2021-03-15 22:42:20|2354.3|2354|2354.3|2354|2354.4|2354.1|2354.3|2354|9
1615848170000|2021-03-15 22:42:50|2354.5|2354.2|2354.6|2354.3|2354.6|2354.3|2354.5|2354.2|3
1615848180000|2021-03-15 22:43:00|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2
1615848190000|2021-03-15 22:43:10|2354.3|2354|2354.4|2354.1|2354.4|2354.1|2354.3|2354|2
1615848240000|2021-03-15 22:44:00|||||||||1
1615848280000|2021-03-15 22:44:40|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2
1615848300000|2021-03-15 22:45:00|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|3
1615848340000|2021-03-15 22:45:40|||||||||1
1615848390000|2021-03-15 22:46:30|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|1
1615848400000|2021-03-15 22:46:40|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|7
1615848410000|2021-03-15 22:46:50|2353.3|2353|2353.5|2353.2|2353.5|2353.2|2353.3|2353|4
1615848420000|2021-03-15 22:47:00|||||||||2
1615848430000|2021-03-15 22:47:10|||||||||2
1615848450000|2021-03-15 22:47:30|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|1
1615848460000|2021-03-15 22:47:40|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|5
1615848470000|2021-03-15 22:47:50|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|5
1615848480000|2021-03-15 22:48:00|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|1
1615848490000|2021-03-15 22:48:10|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|1
1615848500000|2021-03-15 22:48:20|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2
1615848510000|2021-03-15 22:48:30|||||||||1
1615848520000|2021-03-15 22:48:40|||||||||3
1615848550000|2021-03-15 22:49:10|||||||||1
1615848560000|2021-03-15 22:49:20|||||||||2
1615848580000|2021-03-15 22:49:40|||||||||1
1615848590000|2021-03-15 22:49:50|2353.6|2353.3|2353.4|2353.1|2353.6|2353.3|2353.4|2353.1|3
1615848600000|2021-03-15 22:50:00|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|3
1615848610000|2021-03-15 22:50:10|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|1
1615848640000|2021-03-15 22:50:40|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|4
1615848650000|2021-03-15 22:50:50|||||||||2
1615848670000|2021-03-15 22:51:10|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2
1615848680000|2021-03-15 22:51:20|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2
1615848710000|2021-03-15 22:51:50|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2
1615848720000|2021-03-15 22:52:00|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|6
1615848730000|2021-03-15 22:52:10|2353|2352.7|2352.8|2352.5|2353|2352.7|2352.8|2352.5|9
1615848740000|2021-03-15 22:52:20|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|1
1615848770000|2021-03-15 22:52:50|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|7
1615848800000|2021-03-15 22:53:20|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2
1615848810000|2021-03-15 22:53:30|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|3
1615848820000|2021-03-15 22:53:40|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2
1615848840000|2021-03-15 22:54:00|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|5
1615848860000|2021-03-15 22:54:20|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|1
1615848870000|2021-03-15 22:54:30|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|2
1615848900000|2021-03-15 22:55:00|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|1
1615848920000|2021-03-15 22:55:20|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2
1615848940000|2021-03-15 22:55:40|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|1
1615848950000|2021-03-15 22:55:50|2353.2|2352.9|2353.1|2352.8|2353.2|2352.9|2353.1|2352.8|3
1615848960000|2021-03-15 22:56:00|||||||||6
1615848980000|2021-03-15 22:56:20|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|1
1615849030000|2021-03-15 22:57:10|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2
1615849060000|2021-03-15 22:57:40|||||||||2
1615849090000|2021-03-15 22:58:10|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2
1615849100000|2021-03-15 22:58:20|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|1
1615849110000|2021-03-15 22:58:30|2352.4|2352.1|2352.6|2352.3|2352.6|2352.3|2352.4|2352.1|7
1615849130000|2021-03-15 22:58:50|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|1
1615849200000|2021-03-15 23:00:00|2353|2352.7|2352.6|2352.3|2353|2352.7|2352.6|2352.3|2
1615849210000|2021-03-15 23:00:10|2352.3|2352|2352.5|2352.2|2352.5|2352.2|2352.3|2352|4
1615849250000|2021-03-15 23:00:50|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2
1615849260000|2021-03-15 23:01:00|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|3
1615849280000|2021-03-15 23:01:20|||||||||1
1615849300000|2021-03-15 23:01:40|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|1
1615849310000|2021-03-15 23:01:50|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2
1615849320000|2021-03-15 23:02:00|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2
1615849330000|2021-03-15 23:02:10|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|5
1615849360000|2021-03-15 23:02:40|2353|2352.7|2353.2|2352.9|2353.2|2352.9|2353|2352.7|2
1615849370000|2021-03-15 23:02:50|||||||||1
1615849380000|2021-03-15 23:03:00|||||||||2
1615849440000|2021-03-15 23:04:00|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|3
1615849460000|2021-03-15 23:04:20|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615849480000|2021-03-15 23:04:40|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|1
1615849490000|2021-03-15 23:04:50|||||||||4
1615849500000|2021-03-15 23:05:00|||||||||1
1615849520000|2021-03-15 23:05:20|||||||||1
1615849530000|2021-03-15 23:05:30|2353|2352.7|2353.1|2352.8|2353.1|2352.8|2353|2352.7|3
1615849570000|2021-03-15 23:06:10|||||||||4
1615849580000|2021-03-15 23:06:20|2353.2|2352.9|2353.5|2353.2|2353.5|2353.2|2353.2|2352.9|43
1615849590000|2021-03-15 23:06:30|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.7|2353.4|9
1615849630000|2021-03-15 23:07:10|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|2
1615849650000|2021-03-15 23:07:30|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2
1615849680000|2021-03-15 23:08:00|2354.3|2354|2354.4|2354.1|2354.4|2354.1|2354.3|2354|7
1615849710000|2021-03-15 23:08:30|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|1
1615849750000|2021-03-15 23:09:10|2354.1|2353.8|2353.5|2353.2|2354.1|2353.8|2353.5|2353.2|11
1615849770000|2021-03-15 23:09:30|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|1
1615849810000|2021-03-15 23:10:10|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|1
1615849830000|2021-03-15 23:10:30|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615849920000|2021-03-15 23:12:00|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2
1615849950000|2021-03-15 23:12:30|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2
1615849960000|2021-03-15 23:12:40|2352.6|2352.3|2352.5|2352.2|2352.6|2352.3|2352.5|2352.2|2
1615849970000|2021-03-15 23:12:50|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2
1615849980000|2021-03-15 23:13:00|2352.5|2352.2|2352.3|2352|2352.5|2352.2|2352.3|2352|3
1615850010000|2021-03-15 23:13:30|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|1
1615850020000|2021-03-15 23:13:40|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|1
1615850100000|2021-03-15 23:15:00|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|1
1615850140000|2021-03-15 23:15:40|||||||||2
1615850160000|2021-03-15 23:16:00|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2
1615850220000|2021-03-15 23:17:00|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|1
1615850240000|2021-03-15 23:17:20|||||||||1
1615850250000|2021-03-15 23:17:30|2353.8|2353.5|2353.9|2353.6|2353.9|2353.6|2353.8|2353.5|3
1615850260000|2021-03-15 23:17:40|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|1
1615850300000|2021-03-15 23:18:20|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2
1615850320000|2021-03-15 23:18:40|2354.3|2354|2354|2353.7|2354.3|2354|2354|2353.7|2
1615850350000|2021-03-15 23:19:10|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|1
1615850380000|2021-03-15 23:19:40|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2
1615850450000|2021-03-15 23:20:50|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|1
1615850540000|2021-03-15 23:22:20|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|1
1615850550000|2021-03-15 23:22:30|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|1
1615850560000|2021-03-15 23:22:40|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|5
1615850580000|2021-03-15 23:23:00|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|1
1615850640000|2021-03-15 23:24:00|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2
1615850690000|2021-03-15 23:24:50|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|1
1615850800000|2021-03-15 23:26:40|||||||||2
1615850840000|2021-03-15 23:27:20|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|4
1615850850000|2021-03-15 23:27:30|2353.5|2353.2|2352.9|2352.6|2353.5|2353.2|2352.9|2352.6|4
1615850860000|2021-03-15 23:27:40|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|1
1615850870000|2021-03-15 23:27:50|||||||||1
1615850880000|2021-03-15 23:28:00|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|1
1615850890000|2021-03-15 23:28:10|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2
1615850910000|2021-03-15 23:28:30|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615850960000|2021-03-15 23:29:20|||||||||1
1615850970000|2021-03-15 23:29:30|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|1
1615850990000|2021-03-15 23:29:50|2353.7|2353.4|2354.1|2353.8|2354.1|2353.8|2353.7|2353.4|4
1615851000000|2021-03-15 23:30:00|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|3
1615851010000|2021-03-15 23:30:10|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|1
1615851020000|2021-03-15 23:30:20|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|1
1615851060000|2021-03-15 23:31:00|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|1
1615851070000|2021-03-15 23:31:10|||||||||1
1615851120000|2021-03-15 23:32:00|||||||||1
1615851170000|2021-03-15 23:32:50|2353.6|2353.3|2353.7|2353.4|2353.7|2353.4|2353.6|2353.3|2
1615851180000|2021-03-15 23:33:00|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2
1615851190000|2021-03-15 23:33:10|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|1
1615851210000|2021-03-15 23:33:30|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.7|2353.4|2
1615851240000|2021-03-15 23:34:00|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|1
1615851270000|2021-03-15 23:34:30|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|1
1615851310000|2021-03-15 23:35:10|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|1
1615851430000|2021-03-15 23:37:10|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2
1615851460000|2021-03-15 23:37:40|2353.7|2353.4|2353.5|2353.2|2353.7|2353.4|2353.5|2353.2|3
1615851480000|2021-03-15 23:38:00|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2
1615851490000|2021-03-15 23:38:10|||||||||1
1615851500000|2021-03-15 23:38:20|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|3
1615851510000|2021-03-15 23:38:30|2353.6|2353.3|2353.4|2353.1|2353.6|2353.3|2353.4|2353.1|7
1615851560000|2021-03-15 23:39:20|||||||||1
1615851570000|2021-03-15 23:39:30|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|1
1615851590000|2021-03-15 23:39:50|||||||||2
1615851600000|2021-03-15 23:40:00|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.7|2353.4|3
1615851690000|2021-03-15 23:41:30|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2354|2353.7|5
1615851750000|2021-03-15 23:42:30|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|3
1615851760000|2021-03-15 23:42:40|||||||||2
1615851770000|2021-03-15 23:42:50|||||||||1
1615851800000|2021-03-15 23:43:20|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|1
1615851830000|2021-03-15 23:43:50|||||||||1
1615851880000|2021-03-15 23:44:40|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|1
1615851890000|2021-03-15 23:44:50|2353.9|2353.6|2353.8|2353.5|2353.9|2353.6|2353.8|2353.5|3
1615851900000|2021-03-15 23:45:00|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2
1615851910000|2021-03-15 23:45:10|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|1
1615851920000|2021-03-15 23:45:20|||||||||1
1615851930000|2021-03-15 23:45:30|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2
1615851970000|2021-03-15 23:46:10|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|2
1615851980000|2021-03-15 23:46:20|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2
1615852020000|2021-03-15 23:47:00|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|1
1615852040000|2021-03-15 23:47:20|2353.8|2353.5|2353.1|2352.8|2353.8|2353.5|2353.1|2352.8|7
1615852070000|2021-03-15 23:47:50|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|3
1615852080000|2021-03-15 23:48:00|||||||||1
1615852120000|2021-03-15 23:48:40|2352.8|2352.5|2352.7|2352.4|2352.8|2352.5|2352.7|2352.4|5
1615852130000|2021-03-15 23:48:50|2352.3|2352|2352.5|2352.2|2352.5|2352.2|2352.2|2351.9|13
1615852140000|2021-03-15 23:49:00|||||||||3
1615852170000|2021-03-15 23:49:30|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|1
1615852190000|2021-03-15 23:49:50|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|1
1615852220000|2021-03-15 23:50:20|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2
1615852260000|2021-03-15 23:51:00|2352.5|2352.2|2352.3|2352|2352.5|2352.2|2352.3|2352|6
1615852270000|2021-03-15 23:51:10|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|4
1615852280000|2021-03-15 23:51:20|||||||||2
1615852300000|2021-03-15 23:51:40|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|4
1615852310000|2021-03-15 23:51:50|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|1
1615852320000|2021-03-15 23:52:00|2352.7|2352.4|2352.6|2352.3|2352.7|2352.4|2352.6|2352.3|7
1615852390000|2021-03-15 23:53:10|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|3
1615852430000|2021-03-15 23:53:50|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|1
1615852440000|2021-03-15 23:54:00|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|4
1615852450000|2021-03-15 23:54:10|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|1
1615852480000|2021-03-15 23:54:40|2352.5|2352.2|2351.9|2351.6|2352.5|2352.2|2351.9|2351.6|9
1615852490000|2021-03-15 23:54:50|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|1
1615852520000|2021-03-15 23:55:20|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|1
1615852570000|2021-03-15 23:56:10|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|1
1615852580000|2021-03-15 23:56:20|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|1
1615852590000|2021-03-15 23:56:30|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|1
1615852600000|2021-03-15 23:56:40|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|1
1615852610000|2021-03-15 23:56:50|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|1
1615852620000|2021-03-15 23:57:00|2352.2|2351.9|2352.4|2352.1|2352.4|2352.1|2352.2|2351.9|2
1615852700000|2021-03-15 23:58:20|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|1
1615852710000|2021-03-15 23:58:30|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|1
1615852720000|2021-03-15 23:58:40|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|1
1615852740000|2021-03-15 23:59:00|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|19
1615852780000|2021-03-15 23:59:40|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|11
1615852790000|2021-03-15 23:59:50|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|7
1615852800000|2021-03-16 00:00:00|2351.6|2351.3|2351.8|2351.5|2351.8|2351.5|2351.3|2351|14
1615852820000|2021-03-16 00:00:20|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2
1615852830000|2021-03-16 00:00:30|2351.7|2351.4|2351.8|2351.5|2351.8|2351.5|2351.7|2351.4|4
1615852840000|2021-03-16 00:00:40|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2
1615852860000|2021-03-16 00:01:00|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2
1615852870000|2021-03-16 00:01:10|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|6
1615852880000|2021-03-16 00:01:20|2351.4|2351.1|2351.6|2351.3|2351.6|2351.3|2351.4|2351.1|2
1615852910000|2021-03-16 00:01:50|2351.4|2351.1|2351.6|2351.3|2351.6|2351.3|2351.4|2351.1|2
1615852940000|2021-03-16 00:02:20|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2
1615852960000|2021-03-16 00:02:40|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2
1615852990000|2021-03-16 00:03:10|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2
1615853010000|2021-03-16 00:03:30|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|1
1615853050000|2021-03-16 00:04:10|2352.1|2351.8|2352.2|2351.9|2352.2|2351.9|2352.1|2351.8|6
1615853070000|2021-03-16 00:04:30|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|1
1615853090000|2021-03-16 00:04:50|2352.5|2352.2|2352.5|2352.2|2352.8|2352.5|2352.5|2352.2|6
1615853100000|2021-03-16 00:05:00|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|1
1615853110000|2021-03-16 00:05:10|2352.8|2352.5|2353|2352.7|2353|2352.7|2352.8|2352.5|6
1615853120000|2021-03-16 00:05:20|2352.6|2352.3|2352.8|2352.5|2352.8|2352.5|2352.5|2352.2|6
1615853130000|2021-03-16 00:05:30|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|1
1615853240000|2021-03-16 00:07:20|2352.2|2351.9|2352|2351.7|2352.2|2351.9|2352|2351.7|11
1615853250000|2021-03-16 00:07:30|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|1
1615853270000|2021-03-16 00:07:50|2352.8|2352.5|2353.3|2353|2353.3|2353|2352.8|2352.5|4
1615853290000|2021-03-16 00:08:10|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|6
1615853350000|2021-03-16 00:09:10|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|1
1615853400000|2021-03-16 00:10:00|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|3
1615853460000|2021-03-16 00:11:00|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2
1615853480000|2021-03-16 00:11:20|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2
1615853490000|2021-03-16 00:11:30|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2
1615853500000|2021-03-16 00:11:40|||||||||1
1615853520000|2021-03-16 00:12:00|||||||||3
1615853530000|2021-03-16 00:12:10|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|1
1615853550000|2021-03-16 00:12:30|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|1
1615853570000|2021-03-16 00:12:50|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|1
1615853580000|2021-03-16 00:13:00|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|5
1615853620000|2021-03-16 00:13:40|||||||||1
1615853640000|2021-03-16 00:14:00|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|3
1615853650000|2021-03-16 00:14:10|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2
1615853680000|2021-03-16 00:14:40|||||||||1
1615853730000|2021-03-16 00:15:30|2353.9|2353.6|2353.4|2353.1|2354|2353.7|2353.4|2353.1|3
1615853770000|2021-03-16 00:16:10|2353.3|2353|2353|2352.7|2353.3|2353|2353|2352.7|10
1615853780000|2021-03-16 00:16:20|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|4
1615853850000|2021-03-16 00:17:30|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|2
1615853930000|2021-03-16 00:18:50|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|1
1615853940000|2021-03-16 00:19:00|2352.3|2352|2352.1|2351.8|2352.3|2352|2352.1|2351.8|8
1615853950000|2021-03-16 00:19:10|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|1
1615853980000|2021-03-16 00:19:40|2352.6|2352.3|2352.1|2351.8|2352.6|2352.3|2352.1|2351.8|11
1615854020000|2021-03-16 00:20:20|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2
1615854030000|2021-03-16 00:20:30|2351.7|2351.4|2351.6|2351.3|2351.7|2351.4|2351.6|2351.3|7
1615854050000|2021-03-16 00:20:50|2351.7|2351.4|2351.8|2351.5|2351.8|2351.5|2351.7|2351.4|13
1615854060000|2021-03-16 00:21:00|2351.7|2351.4|2351.9|2351.6|2351.9|2351.6|2351.6|2351.3|17
1615854070000|2021-03-16 00:21:10|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2
1615854120000|2021-03-16 00:22:00|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|12
1615854130000|2021-03-16 00:22:10|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|3
1615854160000|2021-03-16 00:22:40|2351.9|2351.6|2351.3|2351|2351.9|2351.6|2351.3|2351|10
1615854190000|2021-03-16 00:23:10|||||||||1
1615854210000|2021-03-16 00:23:30|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2351.1|2350.8|6
1615854230000|2021-03-16 00:23:50|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.9|2350.6|8
1615854240000|2021-03-16 00:24:00|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|3
1615854270000|2021-03-16 00:24:30|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615854280000|2021-03-16 00:24:40|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|3
1615854290000|2021-03-16 00:24:50|2352.1|2351.8|2352.5|2352.2|2352.5|2352.2|2352.1|2351.8|13
1615854320000|2021-03-16 00:25:20|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|5
1615854330000|2021-03-16 00:25:30|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|1
1615854360000|2021-03-16 00:26:00|2350.9|2350.6|2350.4|2350.1|2350.9|2350.6|2350.4|2350.1|15
1615854370000|2021-03-16 00:26:10|||||||||1
1615854380000|2021-03-16 00:26:20|2350.3|2350|2350.2|2349.9|2350.3|2350|2350.2|2349.9|10
1615854440000|2021-03-16 00:27:20|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615854460000|2021-03-16 00:27:40|2351.2|2350.9|2351.4|2351.1|2351.4|2351.1|2351.2|2350.9|2
1615854470000|2021-03-16 00:27:50|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615854490000|2021-03-16 00:28:10|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|1
1615854500000|2021-03-16 00:28:20|||||||||4
1615854510000|2021-03-16 00:28:30|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|1
1615854520000|2021-03-16 00:28:40|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|1
1615854550000|2021-03-16 00:29:10|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2
1615854570000|2021-03-16 00:29:30|2351|2350.7|2351.1|2350.8|2351.1|2350.8|2351|2350.7|4
1615854600000|2021-03-16 00:30:00|||||||||2
1615854670000|2021-03-16 00:31:10|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|1
1615854690000|2021-03-16 00:31:30|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615854710000|2021-03-16 00:31:50|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2
1615854780000|2021-03-16 00:33:00|||||||||1
1615854850000|2021-03-16 00:34:10|||||||||1
1615854900000|2021-03-16 00:35:00|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|1
1615854920000|2021-03-16 00:35:20|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615854940000|2021-03-16 00:35:40|2350.8|2350.5|2351|2350.7|2351|2350.7|2350.8|2350.5|18
1615854960000|2021-03-16 00:36:00|2351.3|2351|2351.4|2351.1|2351.4|2351.1|2351.3|2351|15
1615854970000|2021-03-16 00:36:10|||||||||1
1615854990000|2021-03-16 00:36:30|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615855020000|2021-03-16 00:37:00|||||||||1
1615855030000|2021-03-16 00:37:10|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2
1615855040000|2021-03-16 00:37:20|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615855050000|2021-03-16 00:37:30|||||||||2
1615855060000|2021-03-16 00:37:40|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|1
1615855070000|2021-03-16 00:37:50|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2
1615855080000|2021-03-16 00:38:00|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2
1615855090000|2021-03-16 00:38:10|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|6
1615855120000|2021-03-16 00:38:40|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|4
1615855150000|2021-03-16 00:39:10|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|3
1615855170000|2021-03-16 00:39:30|||||||||1
1615855200000|2021-03-16 00:40:00|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|3
1615855210000|2021-03-16 00:40:10|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|1
1615855230000|2021-03-16 00:40:30|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|1
1615855250000|2021-03-16 00:40:50|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|1
1615855450000|2021-03-16 00:44:10|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|1
1615855490000|2021-03-16 00:44:50|2352.2|2351.9|2352.1|2351.8|2352.2|2351.9|2352.1|2351.8|2
1615855500000|2021-03-16 00:45:00|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|1
1615855520000|2021-03-16 00:45:20|||||||||1
1615855530000|2021-03-16 00:45:30|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|12
1615855540000|2021-03-16 00:45:40|2352.7|2352.4|2352.9|2352.6|2352.9|2352.6|2352.7|2352.4|7
1615855550000|2021-03-16 00:45:50|2353.1|2352.8|2353.2|2352.9|2353.2|2352.9|2353.1|2352.8|3
1615855560000|2021-03-16 00:46:00|2353.4|2353.1|2353|2352.7|2353.4|2353.1|2353|2352.7|10
1615855590000|2021-03-16 00:46:30|||||||||2
1615855610000|2021-03-16 00:46:50|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2
1615855630000|2021-03-16 00:47:10|2353.1|2352.8|2353.3|2353|2353.3|2353|2353.1|2352.8|2
1615855640000|2021-03-16 00:47:20|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|1
1615855650000|2021-03-16 00:47:30|||||||||1
1615855670000|2021-03-16 00:47:50|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2
1615855680000|2021-03-16 00:48:00|2352.8|2352.5|2352.7|2352.4|2352.8|2352.5|2352.7|2352.4|11
1615855690000|2021-03-16 00:48:10|2352.5|2352.2|2352.7|2352.4|2352.7|2352.4|2352.5|2352.2|4
1615855710000|2021-03-16 00:48:30|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2
1615855720000|2021-03-16 00:48:40|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|2
1615855730000|2021-03-16 00:48:50|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2
1615855740000|2021-03-16 00:49:00|2352.2|2351.9|2352.1|2351.8|2352.2|2351.9|2352.1|2351.8|6
1615855760000|2021-03-16 00:49:20|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|5
1615855770000|2021-03-16 00:49:30|2352|2351.7|2351.8|2351.5|2352|2351.7|2351.8|2351.5|7
1615855790000|2021-03-16 00:49:50|||||||||1
1615855800000|2021-03-16 00:50:00|||||||||6
1615855830000|2021-03-16 00:50:30|2351.9|2351.6|2352.3|2352|2352.3|2352|2351.9|2351.6|3
1615855840000|2021-03-16 00:50:40|2352.4|2352.1|2352.5|2352.2|2352.5|2352.2|2352.4|2352.1|6
1615855850000|2021-03-16 00:50:50|2352.3|2352|2352.4|2352.1|2352.4|2352.1|2352.3|2352|3
1615855860000|2021-03-16 00:51:00|2352.3|2352|2352.7|2352.4|2352.7|2352.4|2352.3|2352|20
1615855870000|2021-03-16 00:51:10|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|1
1615855880000|2021-03-16 00:51:20|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|27
1615855940000|2021-03-16 00:52:20|2352.4|2352.1|2352.7|2352.4|2352.7|2352.4|2352.4|2352.1|5
1615855950000|2021-03-16 00:52:30|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2
1615855980000|2021-03-16 00:53:00|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|1
1615856070000|2021-03-16 00:54:30|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|1
1615856200000|2021-03-16 00:56:40|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|1
1615856220000|2021-03-16 00:57:00|||||||||3
1615856280000|2021-03-16 00:58:00|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|1
1615856290000|2021-03-16 00:58:10|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|1
1615856330000|2021-03-16 00:58:50|2352.7|2352.4|2353|2352.7|2353|2352.7|2352.7|2352.4|4
1615856340000|2021-03-16 00:59:00|2352.8|2352.5|2352.7|2352.4|2352.8|2352.5|2352.7|2352.4|3
1615856360000|2021-03-16 00:59:20|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|24
1615856370000|2021-03-16 00:59:30|||||||||1
1615856380000|2021-03-16 00:59:40|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|1
1615856410000|2021-03-16 01:00:10|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|1
1615856440000|2021-03-16 01:00:40|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|1
1615856450000|2021-03-16 01:00:50|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|1
1615856460000|2021-03-16 01:01:00|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352.3|2352|3
1615856470000|2021-03-16 01:01:10|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|1
1615856480000|2021-03-16 01:01:20|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|4
1615856490000|2021-03-16 01:01:30|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|1
1615856510000|2021-03-16 01:01:50|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|1
1615856550000|2021-03-16 01:02:30|||||||||1
1615856600000|2021-03-16 01:03:20|2353.1|2352.8|2353.3|2353|2353.3|2353|2353.1|2352.8|2
1615856620000|2021-03-16 01:03:40|2353.4|2353.1|2353.5|2353.2|2353.5|2353.2|2353.4|2353.1|5
1615856660000|2021-03-16 01:04:20|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2
1615856680000|2021-03-16 01:04:40|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|1
1615856810000|2021-03-16 01:06:50|||||||||1
1615856820000|2021-03-16 01:07:00|||||||||2
1615856890000|2021-03-16 01:08:10|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|1
1615856930000|2021-03-16 01:08:50|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2
1615856980000|2021-03-16 01:09:40|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|4
1615857000000|2021-03-16 01:10:00|||||||||1
1615857010000|2021-03-16 01:10:10|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|3
1615857020000|2021-03-16 01:10:20|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|6
1615857040000|2021-03-16 01:10:40|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|1
1615857100000|2021-03-16 01:11:40|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|1
1615857110000|2021-03-16 01:11:50|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|1
1615857120000|2021-03-16 01:12:00|||||||||1
1615857140000|2021-03-16 01:12:20|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2
1615857170000|2021-03-16 01:12:50|2354.4|2354.1|2354.9|2354.6|2354.9|2354.6|2354.4|2354.1|5
1615857180000|2021-03-16 01:13:00|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|3
1615857190000|2021-03-16 01:13:10|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2
1615857200000|2021-03-16 01:13:20|2355.1|2354.8|2354.6|2354.3|2355.1|2354.8|2354.6|2354.3|3
1615857230000|2021-03-16 01:13:50|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|1
1615857250000|2021-03-16 01:14:10|||||||||1
1615857300000|2021-03-16 01:15:00|2354.9|2354.6|2355.2|2354.9|2355.2|2354.9|2354.9|2354.6|4
1615857320000|2021-03-16 01:15:20|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|4
1615857330000|2021-03-16 01:15:30|||||||||2
1615857340000|2021-03-16 01:15:40|2355.1|2354.8|2355.2|2354.9|2355.3|2355|2355.1|2354.8|24
1615857350000|2021-03-16 01:15:50|2355.5|2355.2|2355.2|2354.9|2355.5|2355.2|2355.2|2354.9|21
1615857360000|2021-03-16 01:16:00|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.4|2355.1|2
1615857370000|2021-03-16 01:16:10|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|48
1615857380000|2021-03-16 01:16:20|||||||||2
1615857390000|2021-03-16 01:16:30|2356|2355.7|2355.7|2355.4|2356|2355.7|2355.7|2355.4|7
1615857410000|2021-03-16 01:16:50|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2356|2355.7|3
1615857430000|2021-03-16 01:17:10|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|27
1615857440000|2021-03-16 01:17:20|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|4
1615857460000|2021-03-16 01:17:40|2356|2355.7|2355.8|2355.5|2356|2355.7|2355.8|2355.5|5
1615857470000|2021-03-16 01:17:50|2355.7|2355.4|2356|2355.7|2356|2355.7|2355.7|2355.4|3
1615857480000|2021-03-16 01:18:00|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|1
1615857490000|2021-03-16 01:18:10|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1615857500000|2021-03-16 01:18:20|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|3
1615857510000|2021-03-16 01:18:30|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|2
1615857530000|2021-03-16 01:18:50|2356.2|2355.9|2356.1|2355.8|2356.3|2356|2356.1|2355.8|4
1615857540000|2021-03-16 01:19:00|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1615857550000|2021-03-16 01:19:10|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|7
1615857560000|2021-03-16 01:19:20|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|1
1615857590000|2021-03-16 01:19:50|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|4
1615857600000|2021-03-16 01:20:00|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|1
1615857610000|2021-03-16 01:20:10|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|3
1615857660000|2021-03-16 01:21:00|2355|2354.7|2355.6|2355.3|2355.6|2355.3|2354.8|2354.5|4
1615857670000|2021-03-16 01:21:10|||||||||1
1615857690000|2021-03-16 01:21:30|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|3
1615857700000|2021-03-16 01:21:40|2356|2355.7|2355.5|2355.2|2356|2355.7|2355.5|2355.2|10
1615857710000|2021-03-16 01:21:50|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2
1615857760000|2021-03-16 01:22:40|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2
1615857770000|2021-03-16 01:22:50|2354.8|2354.5|2354.6|2354.3|2354.8|2354.5|2354.4|2354.1|53
1615857780000|2021-03-16 01:23:00|2354.7|2354.4|2354.6|2354.3|2354.8|2354.5|2354.2|2353.9|69
1615857820000|2021-03-16 01:23:40|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|1
1615857830000|2021-03-16 01:23:50|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|1
1615857840000|2021-03-16 01:24:00|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|1
1615857850000|2021-03-16 01:24:10|2354|2353.7|2354.4|2354.1|2354.4|2354.1|2354|2353.7|6
1615857860000|2021-03-16 01:24:20|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2
1615857870000|2021-03-16 01:24:30|||||||||1
1615857880000|2021-03-16 01:24:40|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2
1615857890000|2021-03-16 01:24:50|2353.7|2353.4|2353.4|2353.1|2353.7|2353.4|2353.4|2353.1|13
1615857900000|2021-03-16 01:25:00|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|4
1615857920000|2021-03-16 01:25:20|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|1
1615857930000|2021-03-16 01:25:30|||||||||1
1615857950000|2021-03-16 01:25:50|2354|2353.7|2354.1|2353.8|2354.1|2353.8|2354|2353.7|2
1615857970000|2021-03-16 01:26:10|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2
1615857980000|2021-03-16 01:26:20|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|1
1615858000000|2021-03-16 01:26:40|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|1
1615858010000|2021-03-16 01:26:50|2353.6|2353.3|2353.3|2353|2353.6|2353.3|2353.3|2353|32
1615858020000|2021-03-16 01:27:00|||||||||24
1615858040000|2021-03-16 01:27:20|2353.5|2353.2|2353.6|2353.3|2353.6|2353.3|2353.5|2353.2|2
1615858050000|2021-03-16 01:27:30|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|3
1615858070000|2021-03-16 01:27:50|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2
1615858080000|2021-03-16 01:28:00|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|1
1615858090000|2021-03-16 01:28:10|2354.2|2353.9|2354.3|2354|2354.3|2354|2354.2|2353.9|6
1615858100000|2021-03-16 01:28:20|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|5
1615858120000|2021-03-16 01:28:40|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|7
1615858130000|2021-03-16 01:28:50|2354.2|2353.9|2354.4|2354.1|2354.4|2354.1|2354.1|2353.8|6
1615858180000|2021-03-16 01:29:40|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2
1615858220000|2021-03-16 01:30:20|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|9
1615858230000|2021-03-16 01:30:30|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|3
1615858260000|2021-03-16 01:31:00|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2
1615858280000|2021-03-16 01:31:20|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|1
1615858330000|2021-03-16 01:32:10|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|1
1615858340000|2021-03-16 01:32:20|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|1
1615858360000|2021-03-16 01:32:40|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615858370000|2021-03-16 01:32:50|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|3
1615858380000|2021-03-16 01:33:00|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|1
1615858400000|2021-03-16 01:33:20|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|3
1615858430000|2021-03-16 01:33:50|2353.3|2353|2353.1|2352.8|2353.3|2353|2353.1|2352.8|2
1615858540000|2021-03-16 01:35:40|||||||||2
1615858550000|2021-03-16 01:35:50|||||||||1
1615858560000|2021-03-16 01:36:00|||||||||2
1615858570000|2021-03-16 01:36:10|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615858580000|2021-03-16 01:36:20|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|1
1615858600000|2021-03-16 01:36:40|||||||||1
1615858610000|2021-03-16 01:36:50|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2
1615858630000|2021-03-16 01:37:10|2353.5|2353.2|2353.3|2353|2353.5|2353.2|2353.3|2353|3
1615858640000|2021-03-16 01:37:20|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615858650000|2021-03-16 01:37:30|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2
1615858680000|2021-03-16 01:38:00|2353.4|2353.1|2353|2352.7|2353.4|2353.1|2353|2352.7|2
1615858720000|2021-03-16 01:38:40|2353.3|2353|2353.4|2353.1|2353.4|2353.1|2353.3|2353|3
1615858760000|2021-03-16 01:39:20|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|1
1615858820000|2021-03-16 01:40:20|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615858890000|2021-03-16 01:41:30|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2
1615858950000|2021-03-16 01:42:30|||||||||4
1615859010000|2021-03-16 01:43:30|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|1
1615859030000|2021-03-16 01:43:50|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|1
1615859050000|2021-03-16 01:44:10|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2
1615859090000|2021-03-16 01:44:50|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2
1615859160000|2021-03-16 01:46:00|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|1
1615859200000|2021-03-16 01:46:40|||||||||1
1615859210000|2021-03-16 01:46:50|2352.7|2352.4|2352.6|2352.3|2352.7|2352.4|2352.6|2352.3|2
1615859280000|2021-03-16 01:48:00|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|10
1615859310000|2021-03-16 01:48:30|2353.5|2353.2|2353.7|2353.4|2353.7|2353.4|2353.5|2353.2|2
1615859320000|2021-03-16 01:48:40|||||||||1
1615859370000|2021-03-16 01:49:30|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615859380000|2021-03-16 01:49:40|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|2
1615859440000|2021-03-16 01:50:40|2353.8|2353.5|2354|2353.7|2354|2353.7|2353.8|2353.5|2
1615859460000|2021-03-16 01:51:00|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2
1615859470000|2021-03-16 01:51:10|2354.6|2354.3|2354.8|2354.5|2354.9|2354.6|2354.6|2354.3|12
1615859480000|2021-03-16 01:51:20|2354.9|2354.6|2354.8|2354.5|2354.9|2354.6|2354.8|2354.5|6
1615859490000|2021-03-16 01:51:30|2354.9|2354.6|2355.1|2354.8|2355.1|2354.8|2354.9|2354.6|12
1615859500000|2021-03-16 01:51:40|2355.2|2354.9|2355|2354.7|2355.2|2354.9|2355|2354.7|3
1615859510000|2021-03-16 01:51:50|2355.1|2354.8|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|3
1615859520000|2021-03-16 01:52:00|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2
1615859530000|2021-03-16 01:52:10|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2
1615859540000|2021-03-16 01:52:20|2355.3|2355|2355.5|2355.2|2355.5|2355.2|2355.3|2355|14
1615859550000|2021-03-16 01:52:30|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|7
1615859560000|2021-03-16 01:52:40|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2
1615859570000|2021-03-16 01:52:50|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|1
1615859580000|2021-03-16 01:53:00|||||||||3
1615859590000|2021-03-16 01:53:10|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|3
1615859600000|2021-03-16 01:53:20|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|4
1615859610000|2021-03-16 01:53:30|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1615859620000|2021-03-16 01:53:40|2355.4|2355.1|2355.7|2355.4|2355.7|2355.4|2355.4|2355.1|4
1615859640000|2021-03-16 01:54:00|||||||||3
1615859650000|2021-03-16 01:54:10|2355.3|2355|2355.6|2355.3|2355.7|2355.4|2355.3|2355|14
1615859690000|2021-03-16 01:54:50|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2
1615859700000|2021-03-16 01:55:00|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|13
1615859710000|2021-03-16 01:55:10|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|1
1615859740000|2021-03-16 01:55:40|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2355.5|2355.2|3
1615859750000|2021-03-16 01:55:50|||||||||1
1615859770000|2021-03-16 01:56:10|2355.3|2355|2355.3|2355|2355.5|2355.2|2355.3|2355|14
1615859780000|2021-03-16 01:56:20|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|1
1615859800000|2021-03-16 01:56:40|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|3
1615859810000|2021-03-16 01:56:50|||||||||1
1615859840000|2021-03-16 01:57:20|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|1
1615859870000|2021-03-16 01:57:50|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2
1615859900000|2021-03-16 01:58:20|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|3
1615859930000|2021-03-16 01:58:50|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|1
1615859970000|2021-03-16 01:59:30|2354.1|2353.8|2353.6|2353.3|2354.1|2353.8|2353.6|2353.3|5
1615859980000|2021-03-16 01:59:40|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|3
1615859990000|2021-03-16 01:59:50|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.6|2353.3|4
1615860000000|2021-03-16 02:00:00|2353.8|2353.5|2353.5|2353.2|2353.8|2353.5|2353.5|2353.2|3
1615860010000|2021-03-16 02:00:10|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2
1615860040000|2021-03-16 02:00:40|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|1
1615860060000|2021-03-16 02:01:00|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2
1615860070000|2021-03-16 02:01:10|2353.3|2353|2353.4|2353.1|2353.4|2353.1|2353.3|2353|2
1615860080000|2021-03-16 02:01:20|2353.5|2353.2|2352.9|2352.6|2353.5|2353.2|2352.9|2352.6|8
1615860090000|2021-03-16 02:01:30|||||||||1
1615860120000|2021-03-16 02:02:00|2353.1|2352.8|2352.9|2352.6|2353.1|2352.8|2352.9|2352.6|5
1615860130000|2021-03-16 02:02:10|||||||||1
1615860160000|2021-03-16 02:02:40|||||||||1
1615860170000|2021-03-16 02:02:50|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|1
1615860180000|2021-03-16 02:03:00|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|3
1615860210000|2021-03-16 02:03:30|||||||||2
1615860220000|2021-03-16 02:03:40|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|1
1615860240000|2021-03-16 02:04:00|||||||||6
1615860290000|2021-03-16 02:04:50|||||||||2
1615860300000|2021-03-16 02:05:00|||||||||5
1615860310000|2021-03-16 02:05:10|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|1
1615860320000|2021-03-16 02:05:20|2352.2|2351.9|2352.1|2351.8|2352.2|2351.9|2352.1|2351.8|6
1615860360000|2021-03-16 02:06:00|||||||||2
1615860380000|2021-03-16 02:06:20|||||||||2
1615860400000|2021-03-16 02:06:40|||||||||2
1615860430000|2021-03-16 02:07:10|2352.2|2351.9|2352|2351.7|2352.2|2351.9|2352|2351.7|7
1615860440000|2021-03-16 02:07:20|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|1
1615860450000|2021-03-16 02:07:30|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|3
1615860550000|2021-03-16 02:09:10|2351.9|2351.6|2351.7|2351.4|2351.9|2351.6|2351.7|2351.4|29
1615860560000|2021-03-16 02:09:20|2351.8|2351.5|2351.5|2351.2|2351.8|2351.5|2351.5|2351.2|5
1615860570000|2021-03-16 02:09:30|||||||||1
1615860600000|2021-03-16 02:10:00|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|3
1615860610000|2021-03-16 02:10:10|2352|2351.7|2351.8|2351.5|2352|2351.7|2351.8|2351.5|4
1615860620000|2021-03-16 02:10:20|2352|2351.7|2351.9|2351.6|2352.1|2351.8|2351.9|2351.6|4
1615860670000|2021-03-16 02:11:10|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|11
1615860710000|2021-03-16 02:11:50|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2351.1|2350.8|4
1615860740000|2021-03-16 02:12:20|||||||||1
1615860780000|2021-03-16 02:13:00|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615860810000|2021-03-16 02:13:30|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|4
1615860820000|2021-03-16 02:13:40|2351.4|2351.1|2351.2|2350.9|2351.4|2351.1|2351.2|2350.9|4
1615860830000|2021-03-16 02:13:50|||||||||2
1615860840000|2021-03-16 02:14:00|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|4
1615860850000|2021-03-16 02:14:10|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|6
1615860860000|2021-03-16 02:14:20|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|6
1615860880000|2021-03-16 02:14:40|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615860890000|2021-03-16 02:14:50|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|8
1615860910000|2021-03-16 02:15:10|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|3
1615860920000|2021-03-16 02:15:20|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|1
1615860930000|2021-03-16 02:15:30|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|1
1615860940000|2021-03-16 02:15:40|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|3
1615860950000|2021-03-16 02:15:50|2351.2|2350.9|2350.2|2349.9|2351.2|2350.9|2350.2|2349.9|41
1615860960000|2021-03-16 02:16:00|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2
1615860970000|2021-03-16 02:16:10|2350.3|2350|2350.5|2350.2|2350.5|2350.2|2350.3|2350|27
1615860980000|2021-03-16 02:16:20|2350.4|2350.1|2350.2|2349.9|2350.4|2350.1|2350.2|2349.9|6
1615860990000|2021-03-16 02:16:30|2350.3|2350|2350.1|2349.8|2350.3|2350|2350|2349.7|4
1615861000000|2021-03-16 02:16:40|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2
1615861010000|2021-03-16 02:16:50|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|3
1615861020000|2021-03-16 02:17:00|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|10
1615861040000|2021-03-16 02:17:20|||||||||1
1615861050000|2021-03-16 02:17:30|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|15
1615861060000|2021-03-16 02:17:40|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.3|2350|9
1615861070000|2021-03-16 02:17:50|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|9
1615861080000|2021-03-16 02:18:00|2350.4|2350.1|2350.5|2350.2|2350.5|2350.2|2350.4|2350.1|50
1615861150000|2021-03-16 02:19:10|||||||||2
1615861210000|2021-03-16 02:20:10|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|4
1615861220000|2021-03-16 02:20:20|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615861250000|2021-03-16 02:20:50|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|2
1615861260000|2021-03-16 02:21:00|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|3
1615861270000|2021-03-16 02:21:10|2350.7|2350.4|2350.8|2350.5|2350.8|2350.5|2350.7|2350.4|4
1615861310000|2021-03-16 02:21:50|2350.4|2350.1|2350.9|2350.6|2350.9|2350.6|2350.4|2350.1|2
1615861320000|2021-03-16 02:22:00|2351|2350.7|2351.1|2350.8|2351.1|2350.8|2351|2350.7|13
1615861330000|2021-03-16 02:22:10|||||||||8
1615861350000|2021-03-16 02:22:30|2351.3|2351|2350.8|2350.5|2351.3|2351|2350.8|2350.5|14
1615861410000|2021-03-16 02:23:30|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|4
1615861430000|2021-03-16 02:23:50|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615861440000|2021-03-16 02:24:00|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2
1615861460000|2021-03-16 02:24:20|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|4
1615861500000|2021-03-16 02:25:00|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|3
1615861560000|2021-03-16 02:26:00|2351.1|2350.8|2351|2350.7|2351.1|2350.8|2351|2350.7|9
1615861580000|2021-03-16 02:26:20|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|3
1615861610000|2021-03-16 02:26:50|||||||||1
1615861660000|2021-03-16 02:27:40|||||||||3
1615861670000|2021-03-16 02:27:50|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|3
1615861690000|2021-03-16 02:28:10|||||||||1
1615861700000|2021-03-16 02:28:20|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|7
1615861730000|2021-03-16 02:28:50|2351.3|2351|2351.5|2351.2|2351.5|2351.2|2351.3|2351|2
1615861740000|2021-03-16 02:29:00|2351.4|2351.1|2351.5|2351.2|2351.5|2351.2|2351.4|2351.1|5
1615861770000|2021-03-16 02:29:30|2351.1|2350.8|2351|2350.7|2351.1|2350.8|2351|2350.7|4
1615861790000|2021-03-16 02:29:50|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|1
1615861810000|2021-03-16 02:30:10|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|3
1615861830000|2021-03-16 02:30:30|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2
1615861860000|2021-03-16 02:31:00|2350.4|2350.1|2350|2349.7|2350.4|2350.1|2350|2349.7|3
1615861880000|2021-03-16 02:31:20|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|1
1615861970000|2021-03-16 02:32:50|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|2
1615861980000|2021-03-16 02:33:00|2349.8|2349.5|2349.7|2349.4|2349.8|2349.5|2349.7|2349.4|7
1615862000000|2021-03-16 02:33:20|||||||||3
1615862010000|2021-03-16 02:33:30|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|3
1615862030000|2021-03-16 02:33:50|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1615862040000|2021-03-16 02:34:00|||||||||2
1615862120000|2021-03-16 02:35:20|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|3
1615862170000|2021-03-16 02:36:10|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|1
1615862190000|2021-03-16 02:36:30|2349.9|2349.6|2349.7|2349.4|2349.9|2349.6|2349.7|2349.4|2
1615862220000|2021-03-16 02:37:00|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|3
1615862280000|2021-03-16 02:38:00|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|3
1615862290000|2021-03-16 02:38:10|||||||||3
1615862300000|2021-03-16 02:38:20|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|1
1615862330000|2021-03-16 02:38:50|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|3
1615862350000|2021-03-16 02:39:10|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2
1615862380000|2021-03-16 02:39:40|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2
1615862390000|2021-03-16 02:39:50|||||||||1
1615862400000|2021-03-16 02:40:00|2349.1|2348.8|2349.1|2348.8|2349.2|2348.9|2349.1|2348.8|11
1615862410000|2021-03-16 02:40:10|2349|2348.7|2348.6|2348.3|2349|2348.7|2348.6|2348.3|19
1615862420000|2021-03-16 02:40:20|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|1
1615862480000|2021-03-16 02:41:20|2349.3|2349|2349.4|2349.1|2349.4|2349.1|2349.3|2349|2
1615862510000|2021-03-16 02:41:50|||||||||2
1615862520000|2021-03-16 02:42:00|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2
1615862620000|2021-03-16 02:43:40|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|4
1615862640000|2021-03-16 02:44:00|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|2
1615862650000|2021-03-16 02:44:10|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|1
1615862660000|2021-03-16 02:44:20|2349.6|2349.3|2349.4|2349.1|2349.6|2349.3|2349.4|2349.1|17
1615862670000|2021-03-16 02:44:30|||||||||1
1615862680000|2021-03-16 02:44:40|||||||||1
1615862710000|2021-03-16 02:45:10|2349.7|2349.4|2350|2349.7|2350|2349.7|2349.6|2349.3|25
1615862720000|2021-03-16 02:45:20|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615862730000|2021-03-16 02:45:30|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|10
1615862740000|2021-03-16 02:45:40|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615862760000|2021-03-16 02:46:00|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|1
1615862770000|2021-03-16 02:46:10|2350.1|2349.8|2350|2349.7|2350.1|2349.8|2350|2349.7|5
1615862800000|2021-03-16 02:46:40|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|3
1615862810000|2021-03-16 02:46:50|2350.3|2350|2350.5|2350.2|2350.5|2350.2|2350.3|2350|9
1615862820000|2021-03-16 02:47:00|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2
1615862830000|2021-03-16 02:47:10|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|1
1615862840000|2021-03-16 02:47:20|2350.3|2350|2350.7|2350.4|2350.7|2350.4|2350.3|2350|2
1615862940000|2021-03-16 02:49:00|||||||||4
1615863060000|2021-03-16 02:51:00|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2
1615863080000|2021-03-16 02:51:20|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|1
1615863090000|2021-03-16 02:51:30|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|1
1615863120000|2021-03-16 02:52:00|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615863130000|2021-03-16 02:52:10|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2
1615863140000|2021-03-16 02:52:20|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2
1615863150000|2021-03-16 02:52:30|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|1
1615863170000|2021-03-16 02:52:50|||||||||2
1615863190000|2021-03-16 02:53:10|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|1
1615863200000|2021-03-16 02:53:20|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|1
1615863260000|2021-03-16 02:54:20|2350.3|2350|2350.3|2350|2350.4|2350.1|2350.3|2350|3
1615863280000|2021-03-16 02:54:40|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615863290000|2021-03-16 02:54:50|||||||||1
1615863320000|2021-03-16 02:55:20|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2
1615863330000|2021-03-16 02:55:30|||||||||1
1615863380000|2021-03-16 02:56:20|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|4
1615863420000|2021-03-16 02:57:00|||||||||2
1615863470000|2021-03-16 02:57:50|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615863490000|2021-03-16 02:58:10|||||||||1
1615863520000|2021-03-16 02:58:40|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615863530000|2021-03-16 02:58:50|2350.7|2350.4|2350.8|2350.5|2350.8|2350.5|2350.7|2350.4|9
1615863540000|2021-03-16 02:59:00|||||||||4
1615863560000|2021-03-16 02:59:20|||||||||1
1615863570000|2021-03-16 02:59:30|2350.9|2350.6|2350.8|2350.5|2350.9|2350.6|2350.8|2350.5|8
1615863580000|2021-03-16 02:59:40|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|10
1615863590000|2021-03-16 02:59:50|2351.3|2351|2351.4|2351.1|2351.4|2351.1|2351.3|2351|2
1615863600000|2021-03-16 03:00:00|2351.3|2351|2351.2|2350.9|2351.3|2351|2351.2|2350.9|8
1615863610000|2021-03-16 03:00:10|2351.5|2351.2|2351.4|2351.1|2351.6|2351.3|2351.4|2351.1|18
1615863620000|2021-03-16 03:00:20|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|4
1615863640000|2021-03-16 03:00:40|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|1
1615863660000|2021-03-16 03:01:00|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2
1615863720000|2021-03-16 03:02:00|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|1
1615863740000|2021-03-16 03:02:20|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2
1615863750000|2021-03-16 03:02:30|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615863800000|2021-03-16 03:03:20|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|5
1615863810000|2021-03-16 03:03:30|2351.3|2351|2350.7|2350.4|2351.3|2351|2350.7|2350.4|35
1615863820000|2021-03-16 03:03:40|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615863830000|2021-03-16 03:03:50|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|1
1615863840000|2021-03-16 03:04:00|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|2
1615863900000|2021-03-16 03:05:00|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615863930000|2021-03-16 03:05:30|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|11
1615863950000|2021-03-16 03:05:50|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2
1615863970000|2021-03-16 03:06:10|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|3
1615864040000|2021-03-16 03:07:20|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|8
1615864070000|2021-03-16 03:07:50|2351.2|2350.9|2351.5|2351.2|2351.5|2351.2|2351.2|2350.9|3
1615864080000|2021-03-16 03:08:00|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|5
1615864140000|2021-03-16 03:09:00|2351.6|2351.3|2351.5|2351.2|2351.7|2351.4|2351.5|2351.2|9
1615864190000|2021-03-16 03:09:50|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615864210000|2021-03-16 03:10:10|2352|2351.7|2351.9|2351.6|2352|2351.7|2351.9|2351.6|2
1615864230000|2021-03-16 03:10:30|2352|2351.7|2352.2|2351.9|2352.2|2351.9|2352|2351.7|5
1615864240000|2021-03-16 03:10:40|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2
1615864260000|2021-03-16 03:11:00|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2
1615864270000|2021-03-16 03:11:10|||||||||3
1615864360000|2021-03-16 03:12:40|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|1
1615864370000|2021-03-16 03:12:50|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|1
1615864390000|2021-03-16 03:13:10|2351.6|2351.3|2351.9|2351.6|2351.9|2351.6|2351.6|2351.3|3
1615864400000|2021-03-16 03:13:20|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|1
1615864410000|2021-03-16 03:13:30|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|6
1615864440000|2021-03-16 03:14:00|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|1
1615864500000|2021-03-16 03:15:00|||||||||1
1615864510000|2021-03-16 03:15:10|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|5
1615864600000|2021-03-16 03:16:40|2351.1|2350.8|2350.9|2350.6|2351.1|2350.8|2350.9|2350.6|2
1615864680000|2021-03-16 03:18:00|2351|2350.7|2350.7|2350.4|2351|2350.7|2350.7|2350.4|3
1615864710000|2021-03-16 03:18:30|||||||||1
1615864770000|2021-03-16 03:19:30|||||||||1
1615864790000|2021-03-16 03:19:50|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|1
1615864810000|2021-03-16 03:20:10|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615864830000|2021-03-16 03:20:30|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|1
1615864900000|2021-03-16 03:21:40|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615864920000|2021-03-16 03:22:00|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615864930000|2021-03-16 03:22:10|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|1
1615865000000|2021-03-16 03:23:20|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615865030000|2021-03-16 03:23:50|||||||||2
1615865040000|2021-03-16 03:24:00|||||||||1
1615865170000|2021-03-16 03:26:10|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2
1615865180000|2021-03-16 03:26:20|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|1
1615865250000|2021-03-16 03:27:30|||||||||2
1615865290000|2021-03-16 03:28:10|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|4
1615865320000|2021-03-16 03:28:40|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615865330000|2021-03-16 03:28:50|2351.3|2351|2351.1|2350.8|2351.3|2351|2351.1|2350.8|4
1615865360000|2021-03-16 03:29:20|2351.2|2350.9|2351.4|2351.1|2351.4|2351.1|2351.2|2350.9|2
1615865400000|2021-03-16 03:30:00|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|1
1615865430000|2021-03-16 03:30:30|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|1
1615865470000|2021-03-16 03:31:10|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2
1615865490000|2021-03-16 03:31:30|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2
1615865500000|2021-03-16 03:31:40|2350|2349.7|2349.7|2349.4|2350|2349.7|2349.7|2349.4|5
1615865510000|2021-03-16 03:31:50|2349.9|2349.6|2349.6|2349.3|2350|2349.7|2349.6|2349.3|4
1615865520000|2021-03-16 03:32:00|2349.7|2349.4|2349.8|2349.5|2350.1|2349.8|2349.7|2349.4|3
1615865570000|2021-03-16 03:32:50|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|1
1615865580000|2021-03-16 03:33:00|||||||||1
1615865590000|2021-03-16 03:33:10|2349.1|2348.8|2349.2|2348.9|2349.2|2348.9|2349.1|2348.8|12
1615865600000|2021-03-16 03:33:20|2349.3|2349|2349.4|2349.1|2349.4|2349.1|2349.3|2349|3
1615865610000|2021-03-16 03:33:30|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|3
1615865640000|2021-03-16 03:34:00|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|1
1615865660000|2021-03-16 03:34:20|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1615865690000|2021-03-16 03:34:50|||||||||1
1615865710000|2021-03-16 03:35:10|||||||||1
1615865720000|2021-03-16 03:35:20|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|1
1615865730000|2021-03-16 03:35:30|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|4
1615865750000|2021-03-16 03:35:50|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2
1615865770000|2021-03-16 03:36:10|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|1
1615865780000|2021-03-16 03:36:20|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1615865790000|2021-03-16 03:36:30|2349.9|2349.6|2350|2349.7|2350|2349.7|2349.9|2349.6|7
1615865800000|2021-03-16 03:36:40|||||||||4
1615865810000|2021-03-16 03:36:50|2349.7|2349.4|2350|2349.7|2350|2349.7|2349.7|2349.4|3
1615865840000|2021-03-16 03:37:20|2350.1|2349.8|2350.3|2350|2350.3|2350|2350.1|2349.8|22
1615865850000|2021-03-16 03:37:30|2350.2|2349.9|2350.2|2349.9|2350.3|2350|2350.2|2349.9|4
1615865910000|2021-03-16 03:38:30|2350.1|2349.8|2350.3|2350|2350.3|2350|2350.1|2349.8|3
1615865930000|2021-03-16 03:38:50|||||||||2
1615865940000|2021-03-16 03:39:00|2350.4|2350.1|2350.2|2349.9|2350.4|2350.1|2350.2|2349.9|5
1615865950000|2021-03-16 03:39:10|||||||||3
1615865960000|2021-03-16 03:39:20|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|1
1615865980000|2021-03-16 03:39:40|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615866010000|2021-03-16 03:40:10|2350.3|2350|2350.4|2350.1|2350.4|2350.1|2350.3|2350|3
1615866050000|2021-03-16 03:40:50|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615866080000|2021-03-16 03:41:20|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2
1615866090000|2021-03-16 03:41:30|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|9
1615866100000|2021-03-16 03:41:40|2350.6|2350.3|2350.7|2350.4|2350.7|2350.4|2350.6|2350.3|4
1615866120000|2021-03-16 03:42:00|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|7
1615866130000|2021-03-16 03:42:10|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|1
1615866140000|2021-03-16 03:42:20|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|3
1615866190000|2021-03-16 03:43:10|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|3
1615866260000|2021-03-16 03:44:20|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|1
1615866330000|2021-03-16 03:45:30|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2
1615866440000|2021-03-16 03:47:20|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|1
1615866470000|2021-03-16 03:47:50|2349.8|2349.5|2349.5|2349.2|2349.8|2349.5|2349.5|2349.2|4
1615866540000|2021-03-16 03:49:00|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|2
1615866550000|2021-03-16 03:49:10|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|3
1615866560000|2021-03-16 03:49:20|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|5
1615866580000|2021-03-16 03:49:40|||||||||4
1615866630000|2021-03-16 03:50:30|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1615866690000|2021-03-16 03:51:30|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|9
1615866700000|2021-03-16 03:51:40|||||||||3
1615866720000|2021-03-16 03:52:00|2349.4|2349.1|2349.3|2349|2349.4|2349.1|2349.3|2349|7
1615866760000|2021-03-16 03:52:40|2349.2|2348.9|2349.1|2348.8|2349.2|2348.9|2349.1|2348.8|4
1615866770000|2021-03-16 03:52:50|2349.3|2349|2349.1|2348.8|2349.3|2349|2349.1|2348.8|7
1615866780000|2021-03-16 03:53:00|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2
1615866810000|2021-03-16 03:53:30|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2
1615866820000|2021-03-16 03:53:40|||||||||3
1615866840000|2021-03-16 03:54:00|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|3
1615866870000|2021-03-16 03:54:30|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|3
1615866880000|2021-03-16 03:54:40|2349.3|2349|2349.4|2349.1|2349.4|2349.1|2349.3|2349|2
1615866900000|2021-03-16 03:55:00|||||||||1
1615866940000|2021-03-16 03:55:40|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2
1615866960000|2021-03-16 03:56:00|2349.7|2349.4|2349.4|2349.1|2349.7|2349.4|2349.4|2349.1|4
1615867070000|2021-03-16 03:57:50|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|1
1615867080000|2021-03-16 03:58:00|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1615867120000|2021-03-16 03:58:40|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|1
1615867130000|2021-03-16 03:58:50|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|1
1615867140000|2021-03-16 03:59:00|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|1
1615867190000|2021-03-16 03:59:50|2349.3|2349|2349|2348.7|2349.3|2349|2349|2348.7|5
1615867200000|2021-03-16 04:00:00|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|1
1615867210000|2021-03-16 04:00:10|2348.9|2348.6|2349|2348.7|2349|2348.7|2348.9|2348.6|4
1615867250000|2021-03-16 04:00:50|||||||||1
1615867260000|2021-03-16 04:01:00|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|1
1615867290000|2021-03-16 04:01:30|||||||||1
1615867310000|2021-03-16 04:01:50|||||||||7
1615867370000|2021-03-16 04:02:50|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1615867400000|2021-03-16 04:03:20|||||||||4
1615867410000|2021-03-16 04:03:30|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|4
1615867440000|2021-03-16 04:04:00|||||||||1
1615867470000|2021-03-16 04:04:30|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|1
1615867530000|2021-03-16 04:05:30|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|1
1615867570000|2021-03-16 04:06:10|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|1
1615867590000|2021-03-16 04:06:30|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|3
1615867730000|2021-03-16 04:08:50|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|1
1615867770000|2021-03-16 04:09:30|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|1
1615867810000|2021-03-16 04:10:10|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|2
1615867820000|2021-03-16 04:10:20|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2
1615867840000|2021-03-16 04:10:40|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|1
1615867850000|2021-03-16 04:10:50|||||||||1
1615867930000|2021-03-16 04:12:10|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|1
1615868020000|2021-03-16 04:13:40|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|5
1615868040000|2021-03-16 04:14:00|||||||||1
1615868050000|2021-03-16 04:14:10|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2
1615868060000|2021-03-16 04:14:20|2348.8|2348.5|2348.9|2348.6|2348.9|2348.6|2348.8|2348.5|6
1615868070000|2021-03-16 04:14:30|2349|2348.7|2349.1|2348.8|2349.1|2348.8|2349|2348.7|3
1615868140000|2021-03-16 04:15:40|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|3
1615868210000|2021-03-16 04:16:50|2349|2348.7|2348.9|2348.6|2349|2348.7|2348.9|2348.6|4
1615868270000|2021-03-16 04:17:50|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|1
1615868320000|2021-03-16 04:18:40|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|1
1615868350000|2021-03-16 04:19:10|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|5
1615868390000|2021-03-16 04:19:50|2348.7|2348.4|2348.6|2348.3|2348.7|2348.4|2348.6|2348.3|7
1615868400000|2021-03-16 04:20:00|||||||||4
1615868430000|2021-03-16 04:20:30|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|5
1615868440000|2021-03-16 04:20:40|2348.1|2347.8|2347.9|2347.6|2348.1|2347.8|2347.9|2347.6|3
1615868470000|2021-03-16 04:21:10|||||||||4
1615868500000|2021-03-16 04:21:40|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2
1615868560000|2021-03-16 04:22:40|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|4
1615868570000|2021-03-16 04:22:50|||||||||2
1615868600000|2021-03-16 04:23:20|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|2
1615868620000|2021-03-16 04:23:40|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|2
1615868630000|2021-03-16 04:23:50|||||||||1
1615868660000|2021-03-16 04:24:20|2348.4|2348.1|2348.4|2348.1|2348.5|2348.2|2348.4|2348.1|10
1615868670000|2021-03-16 04:24:30|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2
1615868690000|2021-03-16 04:24:50|||||||||1
1615868700000|2021-03-16 04:25:00|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2
1615868720000|2021-03-16 04:25:20|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2
1615868730000|2021-03-16 04:25:30|2348.6|2348.3|2348.7|2348.4|2348.7|2348.4|2348.6|2348.3|6
1615868740000|2021-03-16 04:25:40|2348.8|2348.5|2348.9|2348.6|2348.9|2348.6|2348.7|2348.4|4
1615868750000|2021-03-16 04:25:50|||||||||1
1615868760000|2021-03-16 04:26:00|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2
1615868770000|2021-03-16 04:26:10|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|1
1615868820000|2021-03-16 04:27:00|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|4
1615868830000|2021-03-16 04:27:10|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|3
1615868860000|2021-03-16 04:27:40|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|2
1615868900000|2021-03-16 04:28:20|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|1
1615868930000|2021-03-16 04:28:50|||||||||1
1615868950000|2021-03-16 04:29:10|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1615869110000|2021-03-16 04:31:50|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|1
1615869140000|2021-03-16 04:32:20|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|1
1615869150000|2021-03-16 04:32:30|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1615869240000|2021-03-16 04:34:00|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|1
1615869310000|2021-03-16 04:35:10|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2
1615869450000|2021-03-16 04:37:30|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|1
1615869460000|2021-03-16 04:37:40|||||||||3
1615869520000|2021-03-16 04:38:40|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2
1615869530000|2021-03-16 04:38:50|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|1
1615869580000|2021-03-16 04:39:40|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1615869660000|2021-03-16 04:41:00|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2
1615869700000|2021-03-16 04:41:40|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1615869760000|2021-03-16 04:42:40|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|3
1615869770000|2021-03-16 04:42:50|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|3
1615869780000|2021-03-16 04:43:00|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|1
1615869820000|2021-03-16 04:43:40|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2
1615869860000|2021-03-16 04:44:20|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|2
1615869930000|2021-03-16 04:45:30|||||||||2
1615869990000|2021-03-16 04:46:30|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2
1615870020000|2021-03-16 04:47:00|2349.3|2349|2349.4|2349.1|2349.4|2349.1|2349.2|2348.9|16
1615870030000|2021-03-16 04:47:10|||||||||1
1615870060000|2021-03-16 04:47:40|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|8
1615870070000|2021-03-16 04:47:50|2349.7|2349.4|2349.8|2349.5|2349.8|2349.5|2349.7|2349.4|4
1615870090000|2021-03-16 04:48:10|2349.7|2349.4|2349.9|2349.6|2349.9|2349.6|2349.7|2349.4|4
1615870140000|2021-03-16 04:49:00|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.7|2349.4|8
1615870190000|2021-03-16 04:49:50|||||||||1
1615870220000|2021-03-16 04:50:20|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2
1615870250000|2021-03-16 04:50:50|2349.7|2349.4|2349.8|2349.5|2349.8|2349.5|2349.7|2349.4|4
1615870260000|2021-03-16 04:51:00|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|1
1615870280000|2021-03-16 04:51:20|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|1
1615870300000|2021-03-16 04:51:40|||||||||1
1615870310000|2021-03-16 04:51:50|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2
1615870380000|2021-03-16 04:53:00|||||||||2
1615870390000|2021-03-16 04:53:10|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|3
1615870450000|2021-03-16 04:54:10|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|1
1615870510000|2021-03-16 04:55:10|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|5
1615870520000|2021-03-16 04:55:20|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|1
1615870530000|2021-03-16 04:55:30|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|1
1615870560000|2021-03-16 04:56:00|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|1
1615870610000|2021-03-16 04:56:50|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1615870640000|2021-03-16 04:57:20|||||||||4
1615870730000|2021-03-16 04:58:50|||||||||1
1615870750000|2021-03-16 04:59:10|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|1
1615870770000|2021-03-16 04:59:30|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|8
1615870790000|2021-03-16 04:59:50|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1615870820000|2021-03-16 05:00:20|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|4
1615870830000|2021-03-16 05:00:30|||||||||1
1615870840000|2021-03-16 05:00:40|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2
1615870850000|2021-03-16 05:00:50|2349.4|2349.1|2349.2|2348.9|2349.4|2349.1|2349.2|2348.9|2
1615870860000|2021-03-16 05:01:00|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|6
1615870880000|2021-03-16 05:01:20|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|1
1615870920000|2021-03-16 05:02:00|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2
1615870930000|2021-03-16 05:02:10|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|5
1615871000000|2021-03-16 05:03:20|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|1
1615871010000|2021-03-16 05:03:30|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|3
1615871030000|2021-03-16 05:03:50|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|1
1615871050000|2021-03-16 05:04:10|2348.4|2348.1|2348.2|2347.9|2348.4|2348.1|2348.2|2347.9|3
1615871100000|2021-03-16 05:05:00|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2
1615871150000|2021-03-16 05:05:50|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.8|2348.5|7
1615871160000|2021-03-16 05:06:00|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|3
1615871170000|2021-03-16 05:06:10|2349.1|2348.8|2349.3|2349|2349.3|2349|2349.1|2348.8|13
1615871180000|2021-03-16 05:06:20|2349.4|2349.1|2349.6|2349.3|2349.6|2349.3|2349.2|2348.9|13
1615871190000|2021-03-16 05:06:30|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|1
1615871260000|2021-03-16 05:07:40|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|1
1615871280000|2021-03-16 05:08:00|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2
1615871290000|2021-03-16 05:08:10|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|1
1615871300000|2021-03-16 05:08:20|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|1
1615871320000|2021-03-16 05:08:40|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2
1615871380000|2021-03-16 05:09:40|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|2
1615871390000|2021-03-16 05:09:50|||||||||1
1615871430000|2021-03-16 05:10:30|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|1
1615871500000|2021-03-16 05:11:40|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|3
1615871540000|2021-03-16 05:12:20|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2
1615871550000|2021-03-16 05:12:30|2349.2|2348.9|2349.2|2348.9|2349.3|2349|2349.2|2348.9|7
1615871560000|2021-03-16 05:12:40|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|1
1615871570000|2021-03-16 05:12:50|||||||||2
1615871580000|2021-03-16 05:13:00|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|1
1615871590000|2021-03-16 05:13:10|||||||||2
1615871690000|2021-03-16 05:14:50|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1615871760000|2021-03-16 05:16:00|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|1
1615871770000|2021-03-16 05:16:10|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|2
1615871800000|2021-03-16 05:16:40|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|4
1615871810000|2021-03-16 05:16:50|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2
1615871820000|2021-03-16 05:17:00|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2
1615871840000|2021-03-16 05:17:20|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|1
1615871930000|2021-03-16 05:18:50|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|2
1615871980000|2021-03-16 05:19:40|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2
1615871990000|2021-03-16 05:19:50|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|3
1615872010000|2021-03-16 05:20:10|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|3
1615872020000|2021-03-16 05:20:20|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2
1615872030000|2021-03-16 05:20:30|||||||||1
1615872070000|2021-03-16 05:21:10|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|2
1615872120000|2021-03-16 05:22:00|||||||||1
1615872150000|2021-03-16 05:22:30|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|4
1615872170000|2021-03-16 05:22:50|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|4
1615872230000|2021-03-16 05:23:50|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|3
1615872250000|2021-03-16 05:24:10|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|1
1615872280000|2021-03-16 05:24:40|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|3
1615872300000|2021-03-16 05:25:00|2349.5|2349.2|2349.4|2349.1|2349.5|2349.2|2349.4|2349.1|2
1615872350000|2021-03-16 05:25:50|2349.6|2349.3|2349.9|2349.6|2349.9|2349.6|2349.6|2349.3|3
1615872410000|2021-03-16 05:26:50|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|5
1615872420000|2021-03-16 05:27:00|2350.1|2349.8|2350|2349.7|2350.1|2349.8|2350|2349.7|4
1615872430000|2021-03-16 05:27:10|2349.8|2349.5|2349.7|2349.4|2349.8|2349.5|2349.7|2349.4|4
1615872440000|2021-03-16 05:27:20|||||||||3
1615872460000|2021-03-16 05:27:40|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|4
1615872480000|2021-03-16 05:28:00|||||||||1
1615872490000|2021-03-16 05:28:10|2349.1|2348.8|2349.2|2348.9|2349.2|2348.9|2349.1|2348.8|4
1615872500000|2021-03-16 05:28:20|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|2
1615872510000|2021-03-16 05:28:30|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|3
1615872520000|2021-03-16 05:28:40|2349|2348.7|2349.2|2348.9|2349.2|2348.9|2349|2348.7|3
1615872540000|2021-03-16 05:29:00|||||||||1
1615872560000|2021-03-16 05:29:20|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|2
1615872600000|2021-03-16 05:30:00|2349.6|2349.3|2349.8|2349.5|2349.8|2349.5|2349.6|2349.3|9
1615872630000|2021-03-16 05:30:30|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2
1615872640000|2021-03-16 05:30:40|||||||||1
1615872730000|2021-03-16 05:32:10|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2
1615872740000|2021-03-16 05:32:20|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|1
1615872760000|2021-03-16 05:32:40|||||||||1
1615872790000|2021-03-16 05:33:10|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|5
1615872810000|2021-03-16 05:33:30|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|2
1615872840000|2021-03-16 05:34:00|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|3
1615872850000|2021-03-16 05:34:10|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615872860000|2021-03-16 05:34:20|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|1
1615872910000|2021-03-16 05:35:10|||||||||1
1615872980000|2021-03-16 05:36:20|||||||||2
1615873060000|2021-03-16 05:37:40|2349.9|2349.6|2349.7|2349.4|2349.9|2349.6|2349.7|2349.4|4
1615873090000|2021-03-16 05:38:10|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2
1615873120000|2021-03-16 05:38:40|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|8
1615873140000|2021-03-16 05:39:00|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|4
1615873150000|2021-03-16 05:39:10|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2
1615873160000|2021-03-16 05:39:20|||||||||6
1615873200000|2021-03-16 05:40:00|2350.7|2350.4|2350.5|2350.2|2350.7|2350.4|2350.5|2350.2|4
1615873260000|2021-03-16 05:41:00|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2
1615873330000|2021-03-16 05:42:10|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615873340000|2021-03-16 05:42:20|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|3
1615873400000|2021-03-16 05:43:20|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|2
1615873450000|2021-03-16 05:44:10|2350.2|2349.9|2350.1|2349.8|2350.2|2349.9|2350.1|2349.8|4
1615873460000|2021-03-16 05:44:20|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2
1615873550000|2021-03-16 05:45:50|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|3
1615873560000|2021-03-16 05:46:00|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|2
1615873650000|2021-03-16 05:47:30|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|1
1615873690000|2021-03-16 05:48:10|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615873700000|2021-03-16 05:48:20|||||||||3
1615873730000|2021-03-16 05:48:50|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|1
1615873760000|2021-03-16 05:49:20|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|1
1615873850000|2021-03-16 05:50:50|2350.6|2350.3|2350.7|2350.4|2350.7|2350.4|2350.6|2350.3|5
1615873860000|2021-03-16 05:51:00|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615873910000|2021-03-16 05:51:50|||||||||1
1615873920000|2021-03-16 05:52:00|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615873940000|2021-03-16 05:52:20|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|3
1615873980000|2021-03-16 05:53:00|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|1
1615874010000|2021-03-16 05:53:30|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2
1615874040000|2021-03-16 05:54:00|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|2
1615874060000|2021-03-16 05:54:20|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1615874090000|2021-03-16 05:54:50|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615874100000|2021-03-16 05:55:00|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|2
1615874130000|2021-03-16 05:55:30|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|3
1615874190000|2021-03-16 05:56:30|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615874210000|2021-03-16 05:56:50|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|3
1615874230000|2021-03-16 05:57:10|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615874270000|2021-03-16 05:57:50|||||||||1
1615874290000|2021-03-16 05:58:10|||||||||1
1615874300000|2021-03-16 05:58:20|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|3
1615874310000|2021-03-16 05:58:30|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|6
1615874320000|2021-03-16 05:58:40|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|1
1615874370000|2021-03-16 05:59:30|2350.5|2350.2|2350.6|2350.3|2350.6|2350.3|2350.5|2350.2|10
1615874380000|2021-03-16 05:59:40|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|3
1615874390000|2021-03-16 05:59:50|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|1
1615874400000|2021-03-16 06:00:00|2350.7|2350.4|2350.6|2350.3|2350.7|2350.4|2350.6|2350.3|3
1615874410000|2021-03-16 06:00:10|2350.8|2350.5|2351|2350.7|2351|2350.7|2350.8|2350.5|6
1615874420000|2021-03-16 06:00:20|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|7
1615874430000|2021-03-16 06:00:30|2351.1|2350.8|2351|2350.7|2351.1|2350.8|2351|2350.7|4
1615874450000|2021-03-16 06:00:50|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|4
1615874460000|2021-03-16 06:01:00|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615874490000|2021-03-16 06:01:30|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|5
1615874520000|2021-03-16 06:02:00|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|9
1615874540000|2021-03-16 06:02:20|2349.2|2348.9|2349.1|2348.8|2349.2|2348.9|2349.1|2348.8|2
1615874560000|2021-03-16 06:02:40|2349.2|2348.9|2349.4|2349.1|2349.4|2349.1|2349.2|2348.9|5
1615874570000|2021-03-16 06:02:50|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2
1615874580000|2021-03-16 06:03:00|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2
1615874590000|2021-03-16 06:03:10|2349.5|2349.2|2349|2348.7|2349.6|2349.3|2349|2348.7|3
1615874610000|2021-03-16 06:03:30|||||||||1
1615874670000|2021-03-16 06:04:30|2349.4|2349.1|2349|2348.7|2349.4|2349.1|2349|2348.7|7
1615874690000|2021-03-16 06:04:50|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|1
1615874790000|2021-03-16 06:06:30|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2
1615874800000|2021-03-16 06:06:40|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|3
1615874820000|2021-03-16 06:07:00|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|4
1615874850000|2021-03-16 06:07:30|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|3
1615874930000|2021-03-16 06:08:50|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|2
1615874950000|2021-03-16 06:09:10|||||||||2
1615874970000|2021-03-16 06:09:30|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2
1615874980000|2021-03-16 06:09:40|2349.5|2349.2|2349.4|2349.1|2349.5|2349.2|2349.4|2349.1|2
1615875000000|2021-03-16 06:10:00|2349.2|2348.9|2348.9|2348.6|2349.2|2348.9|2348.9|2348.6|2
1615875010000|2021-03-16 06:10:10|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2
1615875020000|2021-03-16 06:10:20|2348.9|2348.6|2348.7|2348.4|2348.9|2348.6|2348.7|2348.4|3
1615875060000|2021-03-16 06:11:00|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|1
1615875110000|2021-03-16 06:11:50|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1615875130000|2021-03-16 06:12:10|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2
1615875140000|2021-03-16 06:12:20|2349.2|2348.9|2349.1|2348.8|2349.2|2348.9|2349.1|2348.8|3
1615875170000|2021-03-16 06:12:50|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|1
1615875200000|2021-03-16 06:13:20|||||||||3
1615875210000|2021-03-16 06:13:30|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|1
1615875230000|2021-03-16 06:13:50|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|3
1615875240000|2021-03-16 06:14:00|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|3
1615875280000|2021-03-16 06:14:40|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|4
1615875300000|2021-03-16 06:15:00|||||||||2
1615875310000|2021-03-16 06:15:10|2348.5|2348.2|2348.4|2348.1|2348.5|2348.2|2348.4|2348.1|3
1615875340000|2021-03-16 06:15:40|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|3
1615875350000|2021-03-16 06:15:50|2348.6|2348.3|2348.5|2348.2|2348.6|2348.3|2348.5|2348.2|13
1615875360000|2021-03-16 06:16:00|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|5
1615875400000|2021-03-16 06:16:40|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|1
1615875410000|2021-03-16 06:16:50|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|3
1615875420000|2021-03-16 06:17:00|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|4
1615875490000|2021-03-16 06:18:10|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|11
1615875500000|2021-03-16 06:18:20|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2
1615875560000|2021-03-16 06:19:20|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1615875580000|2021-03-16 06:19:40|||||||||2
1615875590000|2021-03-16 06:19:50|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|4
1615875610000|2021-03-16 06:20:10|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2
1615875620000|2021-03-16 06:20:20|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|3
1615875670000|2021-03-16 06:21:10|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|2
1615875700000|2021-03-16 06:21:40|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2
1615875760000|2021-03-16 06:22:40|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1615875790000|2021-03-16 06:23:10|||||||||1
1615875870000|2021-03-16 06:24:30|2348.2|2347.9|2348|2347.7|2348.2|2347.9|2348|2347.7|2
1615875880000|2021-03-16 06:24:40|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|1
1615875910000|2021-03-16 06:25:10|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|1
1615875940000|2021-03-16 06:25:40|||||||||1
1615875980000|2021-03-16 06:26:20|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2
1615875990000|2021-03-16 06:26:30|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|1
1615876010000|2021-03-16 06:26:50|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|1
1615876030000|2021-03-16 06:27:10|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|1
1615876080000|2021-03-16 06:28:00|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|10
1615876090000|2021-03-16 06:28:10|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|1
1615876100000|2021-03-16 06:28:20|||||||||2
1615876190000|2021-03-16 06:29:50|2349|2348.7|2348.8|2348.5|2349|2348.7|2348.8|2348.5|2
1615876290000|2021-03-16 06:31:30|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|3
1615876340000|2021-03-16 06:32:20|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|1
1615876380000|2021-03-16 06:33:00|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|1
1615876540000|2021-03-16 06:35:40|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|1
1615876650000|2021-03-16 06:37:30|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1615876670000|2021-03-16 06:37:50|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2
1615876730000|2021-03-16 06:38:50|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|1
1615876770000|2021-03-16 06:39:30|||||||||1
1615876780000|2021-03-16 06:39:40|||||||||1
1615876980000|2021-03-16 06:43:00|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1615877040000|2021-03-16 06:44:00|2349.4|2349.1|2349.3|2349|2349.4|2349.1|2349.3|2349|3
1615877060000|2021-03-16 06:44:20|2349.5|2349.2|2349.7|2349.4|2349.7|2349.4|2349.5|2349.2|6
1615877100000|2021-03-16 06:45:00|2349.4|2349.1|2349.2|2348.9|2349.4|2349.1|2349.2|2348.9|2
1615877110000|2021-03-16 06:45:10|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2
1615877160000|2021-03-16 06:46:00|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|3
1615877170000|2021-03-16 06:46:10|||||||||1
1615877180000|2021-03-16 06:46:20|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615877210000|2021-03-16 06:46:50|2350.2|2349.9|2350.5|2350.2|2350.5|2350.2|2350.2|2349.9|7
1615877220000|2021-03-16 06:47:00|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615877240000|2021-03-16 06:47:20|||||||||1
1615877250000|2021-03-16 06:47:30|||||||||2
1615877260000|2021-03-16 06:47:40|2350.8|2350.5|2350.7|2350.4|2350.8|2350.5|2350.7|2350.4|5
1615877270000|2021-03-16 06:47:50|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|2
1615877320000|2021-03-16 06:48:40|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615877400000|2021-03-16 06:50:00|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|1
1615877410000|2021-03-16 06:50:10|2351|2350.7|2351.1|2350.8|2351.1|2350.8|2351|2350.7|8
1615877420000|2021-03-16 06:50:20|||||||||5
1615877430000|2021-03-16 06:50:30|||||||||6
1615877440000|2021-03-16 06:50:40|2350.9|2350.6|2350.8|2350.5|2350.9|2350.6|2350.8|2350.5|4
1615877450000|2021-03-16 06:50:50|||||||||3
1615877460000|2021-03-16 06:51:00|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|4
1615877520000|2021-03-16 06:52:00|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2
1615877570000|2021-03-16 06:52:50|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.9|2350.6|3
1615877580000|2021-03-16 06:53:00|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2
1615877600000|2021-03-16 06:53:20|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|1
1615877630000|2021-03-16 06:53:50|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|1
1615877640000|2021-03-16 06:54:00|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|1
1615877680000|2021-03-16 06:54:40|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|1
1615877690000|2021-03-16 06:54:50|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|1
1615877700000|2021-03-16 06:55:00|2350.7|2350.4|2350.8|2350.5|2350.8|2350.5|2350.7|2350.4|2
1615877720000|2021-03-16 06:55:20|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|3
1615877740000|2021-03-16 06:55:40|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|1
1615877750000|2021-03-16 06:55:50|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|4
1615877760000|2021-03-16 06:56:00|||||||||1
1615877770000|2021-03-16 06:56:10|2351.8|2351.5|2351.6|2351.3|2351.8|2351.5|2351.6|2351.3|7
1615877790000|2021-03-16 06:56:30|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|4
1615877800000|2021-03-16 06:56:40|2351.1|2350.8|2350.9|2350.6|2351.1|2350.8|2350.9|2350.6|12
1615877810000|2021-03-16 06:56:50|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|4
1615877820000|2021-03-16 06:57:00|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.8|2350.5|5
1615877850000|2021-03-16 06:57:30|||||||||1
1615877870000|2021-03-16 06:57:50|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|3
1615877930000|2021-03-16 06:58:50|2350.9|2350.6|2351|2350.7|2351|2350.7|2350.9|2350.6|3
1615877970000|2021-03-16 06:59:30|||||||||1
1615877990000|2021-03-16 06:59:50|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2
1615878010000|2021-03-16 07:00:10|2351.5|2351.2|2351|2350.7|2351.5|2351.2|2351|2350.7|3
1615878030000|2021-03-16 07:00:30|2350.9|2350.6|2350.7|2350.4|2350.9|2350.6|2350.7|2350.4|4
1615878040000|2021-03-16 07:00:40|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|1
1615878110000|2021-03-16 07:01:50|2350.5|2350.2|2350.4|2350.1|2350.5|2350.2|2350.4|2350.1|2
1615878180000|2021-03-16 07:03:00|2350.6|2350.3|2350.5|2350.2|2350.6|2350.3|2350.5|2350.2|2
1615878190000|2021-03-16 07:03:10|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2
1615878200000|2021-03-16 07:03:20|2350.7|2350.4|2350.8|2350.5|2350.8|2350.5|2350.7|2350.4|2
1615878250000|2021-03-16 07:04:10|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615878270000|2021-03-16 07:04:30|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|1
1615878300000|2021-03-16 07:05:00|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|3
1615878320000|2021-03-16 07:05:20|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|3
1615878330000|2021-03-16 07:05:30|2351.1|2350.8|2351.3|2351|2351.3|2351|2351.1|2350.8|8
1615878350000|2021-03-16 07:05:50|2351.4|2351.1|2351.2|2350.9|2351.4|2351.1|2351.1|2350.8|5
1615878360000|2021-03-16 07:06:00|2351.1|2350.8|2351|2350.7|2351.1|2350.8|2351|2350.7|4
1615878370000|2021-03-16 07:06:10|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|4
1615878380000|2021-03-16 07:06:20|||||||||16
1615878390000|2021-03-16 07:06:30|2350.9|2350.6|2351.1|2350.8|2351.1|2350.8|2350.9|2350.6|2
1615878410000|2021-03-16 07:06:50|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|1
1615878420000|2021-03-16 07:07:00|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|1
1615878470000|2021-03-16 07:07:50|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2
1615878490000|2021-03-16 07:08:10|2350.9|2350.6|2351.1|2350.8|2351.1|2350.8|2350.9|2350.6|5
1615878510000|2021-03-16 07:08:30|||||||||3
1615878540000|2021-03-16 07:09:00|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.9|2350.6|2
1615878560000|2021-03-16 07:09:20|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|2
1615878580000|2021-03-16 07:09:40|||||||||20
1615878590000|2021-03-16 07:09:50|||||||||23
1615878600000|2021-03-16 07:10:00|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615878610000|2021-03-16 07:10:10|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615878620000|2021-03-16 07:10:20|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2
1615878630000|2021-03-16 07:10:30|2350.5|2350.2|2350.2|2349.9|2350.5|2350.2|2350.2|2349.9|290
1615878660000|2021-03-16 07:11:00|||||||||20
1615878680000|2021-03-16 07:11:20|2350.1|2349.8|2350|2349.7|2350.1|2349.8|2350|2349.7|7
1615878690000|2021-03-16 07:11:30|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|1
1615878700000|2021-03-16 07:11:40|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|10
1615878720000|2021-03-16 07:12:00|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|1
1615878740000|2021-03-16 07:12:20|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615878750000|2021-03-16 07:12:30|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615878760000|2021-03-16 07:12:40|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615878800000|2021-03-16 07:13:20|||||||||10
1615878880000|2021-03-16 07:14:40|||||||||7
1615878900000|2021-03-16 07:15:00|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|7
1615878930000|2021-03-16 07:15:30|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|4
1615878940000|2021-03-16 07:15:40|||||||||1
1615878950000|2021-03-16 07:15:50|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|1
1615878960000|2021-03-16 07:16:00|2351.7|2351.4|2351.4|2351.1|2351.7|2351.4|2351.4|2351.1|7
1615878970000|2021-03-16 07:16:10|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|5
1615879010000|2021-03-16 07:16:50|2351.9|2351.6|2352|2351.7|2352|2351.7|2351.9|2351.6|2
1615879020000|2021-03-16 07:17:00|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2
1615879030000|2021-03-16 07:17:10|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|108
1615879040000|2021-03-16 07:17:20|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|1
1615879050000|2021-03-16 07:17:30|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|1
1615879060000|2021-03-16 07:17:40|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|3
1615879090000|2021-03-16 07:18:10|2351.9|2351.6|2352.4|2352.1|2352.4|2352.1|2351.9|2351.6|15
1615879100000|2021-03-16 07:18:20|2352.2|2351.9|2352.1|2351.8|2352.2|2351.9|2352.1|2351.8|9
1615879130000|2021-03-16 07:18:50|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|7
1615879180000|2021-03-16 07:19:40|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2
1615879200000|2021-03-16 07:20:00|2352.6|2352.3|2352.2|2351.9|2352.6|2352.3|2352.2|2351.9|7
1615879210000|2021-03-16 07:20:10|2352.1|2351.8|2352.5|2352.2|2352.5|2352.2|2352.1|2351.8|3
1615879220000|2021-03-16 07:20:20|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|1
1615879280000|2021-03-16 07:21:20|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|1
1615879300000|2021-03-16 07:21:40|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|3
1615879320000|2021-03-16 07:22:00|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2
1615879340000|2021-03-16 07:22:20|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|1
1615879360000|2021-03-16 07:22:40|||||||||2
1615879370000|2021-03-16 07:22:50|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|1
1615879460000|2021-03-16 07:24:20|2352.8|2352.5|2352.9|2352.6|2352.9|2352.6|2352.8|2352.5|4
1615879470000|2021-03-16 07:24:30|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|4
1615879490000|2021-03-16 07:24:50|2352.8|2352.5|2353|2352.7|2353|2352.7|2352.8|2352.5|3
1615879500000|2021-03-16 07:25:00|2353.1|2352.8|2353.3|2353|2353.3|2353|2353.1|2352.8|7
1615879520000|2021-03-16 07:25:20|2353.2|2352.9|2353.1|2352.8|2353.2|2352.9|2353.1|2352.8|4
1615879530000|2021-03-16 07:25:30|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|4
1615879540000|2021-03-16 07:25:40|||||||||2
1615879560000|2021-03-16 07:26:00|||||||||2
1615879570000|2021-03-16 07:26:10|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2
1615879590000|2021-03-16 07:26:30|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|1
1615879600000|2021-03-16 07:26:40|||||||||1
1615879610000|2021-03-16 07:26:50|||||||||1
1615879670000|2021-03-16 07:27:50|2352.9|2352.6|2352.5|2352.2|2352.9|2352.6|2352.5|2352.2|2
1615879700000|2021-03-16 07:28:20|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|1
1615879710000|2021-03-16 07:28:30|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|4
1615879720000|2021-03-16 07:28:40|2352.4|2352.1|2352.5|2352.2|2352.5|2352.2|2352.4|2352.1|4
1615879730000|2021-03-16 07:28:50|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|1
1615879740000|2021-03-16 07:29:00|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.1|2351.8|11
1615879770000|2021-03-16 07:29:30|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2
1615879790000|2021-03-16 07:29:50|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|1
1615879800000|2021-03-16 07:30:00|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|4
1615879810000|2021-03-16 07:30:10|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|1
1615879820000|2021-03-16 07:30:20|2352|2351.7|2351.8|2351.5|2352|2351.7|2351.8|2351.5|14
1615879830000|2021-03-16 07:30:30|2352.1|2351.8|2352|2351.7|2352.1|2351.8|2351.8|2351.5|5
1615879840000|2021-03-16 07:30:40|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|5
1615879850000|2021-03-16 07:30:50|2351.6|2351.3|2351.8|2351.5|2351.8|2351.5|2351.6|2351.3|9
1615879860000|2021-03-16 07:31:00|2351.6|2351.3|2351.4|2351.1|2351.6|2351.3|2351.4|2351.1|13
1615879870000|2021-03-16 07:31:10|||||||||1
1615879880000|2021-03-16 07:31:20|2351.3|2351|2351.5|2351.2|2351.5|2351.2|2351.3|2351|5
1615879910000|2021-03-16 07:31:50|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|4
1615879920000|2021-03-16 07:32:00|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|1
1615879930000|2021-03-16 07:32:10|||||||||2
1615879940000|2021-03-16 07:32:20|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|1
1615879970000|2021-03-16 07:32:50|2351.2|2350.9|2351|2350.7|2351.2|2350.9|2351|2350.7|6
1615879980000|2021-03-16 07:33:00|2350.9|2350.6|2351|2350.7|2351|2350.7|2350.9|2350.6|10
1615879990000|2021-03-16 07:33:10|||||||||2
1615880000000|2021-03-16 07:33:20|2350.9|2350.6|2350.8|2350.5|2350.9|2350.6|2350.8|2350.5|7
1615880010000|2021-03-16 07:33:30|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|4
1615880020000|2021-03-16 07:33:40|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|6
1615880030000|2021-03-16 07:33:50|2351.1|2350.8|2351.2|2350.9|2351.2|2350.9|2351.1|2350.8|3
1615880170000|2021-03-16 07:36:10|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|1
1615880180000|2021-03-16 07:36:20|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|1
1615880200000|2021-03-16 07:36:40|2352|2351.7|2351.9|2351.6|2352|2351.7|2351.9|2351.6|4
1615880220000|2021-03-16 07:37:00|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|1
1615880240000|2021-03-16 07:37:20|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|1
1615880280000|2021-03-16 07:38:00|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|1
1615880340000|2021-03-16 07:39:00|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615880360000|2021-03-16 07:39:20|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|12
1615880370000|2021-03-16 07:39:30|2351.3|2351|2351.2|2350.9|2351.3|2351|2351.2|2350.9|2
1615880390000|2021-03-16 07:39:50|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|1
1615880410000|2021-03-16 07:40:10|||||||||1
1615880440000|2021-03-16 07:40:40|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|1
1615880510000|2021-03-16 07:41:50|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|6
1615880530000|2021-03-16 07:42:10|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|4
1615880550000|2021-03-16 07:42:30|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615880560000|2021-03-16 07:42:40|||||||||2
1615880580000|2021-03-16 07:43:00|2351.1|2350.8|2351.2|2350.9|2351.2|2350.9|2351.1|2350.8|18
1615880610000|2021-03-16 07:43:30|||||||||1
1615880620000|2021-03-16 07:43:40|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|1
1615880630000|2021-03-16 07:43:50|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|1
1615880640000|2021-03-16 07:44:00|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|1
1615880650000|2021-03-16 07:44:10|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|1
1615880660000|2021-03-16 07:44:20|2351.3|2351|2351.2|2350.9|2351.3|2351|2351.2|2350.9|9
1615880670000|2021-03-16 07:44:30|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|1
1615880680000|2021-03-16 07:44:40|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|2
1615880690000|2021-03-16 07:44:50|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|1
1615880700000|2021-03-16 07:45:00|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|3
1615880710000|2021-03-16 07:45:10|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|5
1615880720000|2021-03-16 07:45:20|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615880730000|2021-03-16 07:45:30|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615880740000|2021-03-16 07:45:40|2351|2350.7|2350.8|2350.5|2351|2350.7|2350.8|2350.5|3
1615880750000|2021-03-16 07:45:50|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|1
1615880770000|2021-03-16 07:46:10|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2
1615880780000|2021-03-16 07:46:20|||||||||28
1615880790000|2021-03-16 07:46:30|2350.9|2350.6|2350.9|2350.6|2351|2350.7|2350.9|2350.6|54
1615880810000|2021-03-16 07:46:50|2351.1|2350.8|2351|2350.7|2351.1|2350.8|2351|2350.7|9
1615880830000|2021-03-16 07:47:10|2351.1|2350.8|2350.9|2350.6|2351.1|2350.8|2350.9|2350.6|6
1615880880000|2021-03-16 07:48:00|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|1
1615880890000|2021-03-16 07:48:10|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|12
1615880910000|2021-03-16 07:48:30|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|2
1615880940000|2021-03-16 07:49:00|||||||||1
1615880950000|2021-03-16 07:49:10|2351.1|2350.8|2350.7|2350.4|2351.1|2350.8|2350.7|2350.4|10
1615880970000|2021-03-16 07:49:30|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|2
1615880980000|2021-03-16 07:49:40|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|1
1615880990000|2021-03-16 07:49:50|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|2
1615881000000|2021-03-16 07:50:00|2351.1|2350.8|2351|2350.7|2351.1|2350.8|2351|2350.7|24
1615881020000|2021-03-16 07:50:20|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|1
1615881030000|2021-03-16 07:50:30|2350.9|2350.6|2350.6|2350.3|2350.9|2350.6|2350.6|2350.3|25
1615881040000|2021-03-16 07:50:40|2350.8|2350.5|2350.9|2350.6|2350.9|2350.6|2350.8|2350.5|2
1615881050000|2021-03-16 07:50:50|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|4
1615881070000|2021-03-16 07:51:10|2350.9|2350.6|2351|2350.7|2351|2350.7|2350.9|2350.6|21
1615881080000|2021-03-16 07:51:20|2350.8|2350.5|2350.7|2350.4|2350.8|2350.5|2350.7|2350.4|4
1615881090000|2021-03-16 07:51:30|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|1
1615881100000|2021-03-16 07:51:40|2350.8|2350.5|2351.2|2350.9|2351.3|2351|2350.8|2350.5|34
1615881110000|2021-03-16 07:51:50|2351.3|2351|2351.3|2351|2351.3|2351|2351.2|2350.9|28
1615881120000|2021-03-16 07:52:00|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|39
1615881130000|2021-03-16 07:52:10|2351.5|2351.2|2351.4|2351.1|2351.5|2351.2|2351.4|2351.1|12
1615881160000|2021-03-16 07:52:40|2351.5|2351.2|2351.4|2351.1|2351.5|2351.2|2351.4|2351.1|9
1615881170000|2021-03-16 07:52:50|2351.3|2351|2351.5|2351.2|2351.5|2351.2|2351.3|2351|25
1615881180000|2021-03-16 07:53:00|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|1
1615881190000|2021-03-16 07:53:10|2351.5|2351.2|2351.4|2351.1|2351.5|2351.2|2351.4|2351.1|14
1615881200000|2021-03-16 07:53:20|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|1
1615881210000|2021-03-16 07:53:30|||||||||1
1615881220000|2021-03-16 07:53:40|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|1
1615881230000|2021-03-16 07:53:50|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2
1615881240000|2021-03-16 07:54:00|||||||||2
1615881250000|2021-03-16 07:54:10|2351.5|2351.2|2351.5|2351.2|2351.6|2351.3|2351.5|2351.2|17
1615881260000|2021-03-16 07:54:20|2351.3|2351|2351.6|2351.3|2351.6|2351.3|2351.3|2351|5
1615881270000|2021-03-16 07:54:30|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615881280000|2021-03-16 07:54:40|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2
1615881290000|2021-03-16 07:54:50|2351.5|2351.2|2351.5|2351.2|2351.6|2351.3|2351.5|2351.2|21
1615881300000|2021-03-16 07:55:00|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2
1615881310000|2021-03-16 07:55:10|2351.4|2351.1|2351.6|2351.3|2351.6|2351.3|2351.4|2351.1|6
1615881320000|2021-03-16 07:55:20|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|12
1615881330000|2021-03-16 07:55:30|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|18
1615881340000|2021-03-16 07:55:40|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|1
1615881350000|2021-03-16 07:55:50|2351.3|2351|2351.2|2350.9|2351.3|2351|2351.2|2350.9|4
1615881370000|2021-03-16 07:56:10|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|3
1615881390000|2021-03-16 07:56:30|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|1
1615881400000|2021-03-16 07:56:40|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|1
1615881410000|2021-03-16 07:56:50|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615881420000|2021-03-16 07:57:00|2351.2|2350.9|2351|2350.7|2351.2|2350.9|2351|2350.7|3
1615881450000|2021-03-16 07:57:30|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615881480000|2021-03-16 07:58:00|2351.4|2351.1|2351.2|2350.9|2351.4|2351.1|2351.2|2350.9|3
1615881490000|2021-03-16 07:58:10|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|1
1615881500000|2021-03-16 07:58:20|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|1
1615881520000|2021-03-16 07:58:40|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|5
1615881540000|2021-03-16 07:59:00|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615881560000|2021-03-16 07:59:20|||||||||8
1615881570000|2021-03-16 07:59:30|2351.7|2351.4|2351.7|2351.4|2351.9|2351.6|2351.7|2351.4|8
1615881580000|2021-03-16 07:59:40|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|3
1615881590000|2021-03-16 07:59:50|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2
1615881600000|2021-03-16 08:00:00|2351.7|2351.4|2352.1|2351.8|2352.1|2351.8|2351.6|2351.3|7
1615881610000|2021-03-16 08:00:10|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|3
1615881620000|2021-03-16 08:00:20|2351.8|2351.5|2351.5|2351.2|2351.8|2351.5|2351.3|2351|18
1615881630000|2021-03-16 08:00:30|2351.6|2351.3|2351|2350.7|2351.7|2351.4|2351|2350.7|8
1615881640000|2021-03-16 08:00:40|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|6
1615881650000|2021-03-16 08:00:50|2351|2350.7|2350.8|2350.5|2351.1|2350.8|2350.8|2350.5|18
1615881660000|2021-03-16 08:01:00|2351|2350.7|2351.2|2350.9|2351.2|2350.9|2350.8|2350.5|10
1615881670000|2021-03-16 08:01:10|2351.4|2351.1|2351.3|2351|2351.5|2351.2|2351.3|2351|6
1615881680000|2021-03-16 08:01:20|2351.6|2351.3|2351.4|2351.1|2351.6|2351.3|2351.4|2351.1|2
1615881690000|2021-03-16 08:01:30|||||||||1
1615881700000|2021-03-16 08:01:40|2352|2351.7|2351.7|2351.4|2352.3|2352|2351.7|2351.4|14
1615881710000|2021-03-16 08:01:50|2351.5|2351.2|2351.6|2351.3|2351.6|2351.3|2351.5|2351.2|4
1615881720000|2021-03-16 08:02:00|2351.7|2351.4|2351.8|2351.5|2351.8|2351.5|2351.6|2351.3|5
1615881730000|2021-03-16 08:02:10|2351.4|2351.1|2351.3|2351|2351.6|2351.3|2351.3|2351|5
1615881740000|2021-03-16 08:02:20|2351.2|2350.9|2350.8|2350.5|2351.2|2350.9|2350.8|2350.5|10
1615881750000|2021-03-16 08:02:30|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.3|2350|10
1615881760000|2021-03-16 08:02:40|2350.7|2350.4|2350.9|2350.6|2350.9|2350.6|2350.7|2350.4|10
1615881770000|2021-03-16 08:02:50|2351.2|2350.9|2351|2350.7|2351.3|2351|2351|2350.7|4
1615881780000|2021-03-16 08:03:00|2351.2|2350.9|2350.9|2350.6|2351.2|2350.9|2350.9|2350.6|2
1615881820000|2021-03-16 08:03:40|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|1
1615881840000|2021-03-16 08:04:00|2351|2350.7|2351.6|2351.3|2351.8|2351.5|2351|2350.7|9
1615881850000|2021-03-16 08:04:10|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|4
1615881860000|2021-03-16 08:04:20|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|1
1615881870000|2021-03-16 08:04:30|2351.3|2351|2351.7|2351.4|2351.7|2351.4|2351.3|2351|7
1615881880000|2021-03-16 08:04:40|2351.6|2351.3|2351.4|2351.1|2351.7|2351.4|2351.4|2351.1|7
1615881890000|2021-03-16 08:04:50|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2
1615881900000|2021-03-16 08:05:00|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|6
1615881910000|2021-03-16 08:05:10|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|1
1615881920000|2021-03-16 08:05:20|2351.3|2351|2351.4|2351.1|2351.4|2351.1|2351.2|2350.9|4
1615881930000|2021-03-16 08:05:30|2351.5|2351.2|2351.3|2351|2351.7|2351.4|2351.3|2351|7
1615881940000|2021-03-16 08:05:40|2350.9|2350.6|2350.2|2349.9|2350.9|2350.6|2350|2349.7|28
1615881950000|2021-03-16 08:05:50|2350.5|2350.2|2350.7|2350.4|2350.7|2350.4|2350.5|2350.2|2
1615881970000|2021-03-16 08:06:10|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2
1615881980000|2021-03-16 08:06:20|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|20
1615881990000|2021-03-16 08:06:30|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.6|2351.3|5
1615882000000|2021-03-16 08:06:40|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.6|2351.3|4
1615882010000|2021-03-16 08:06:50|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615882020000|2021-03-16 08:07:00|2351.4|2351.1|2351.7|2351.4|2351.7|2351.4|2351.4|2351.1|4
1615882030000|2021-03-16 08:07:10|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|1
1615882040000|2021-03-16 08:07:20|2351.2|2350.9|2350.8|2350.5|2351.2|2350.9|2350.8|2350.5|7
1615882050000|2021-03-16 08:07:30|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|3
1615882060000|2021-03-16 08:07:40|2350.6|2350.3|2350.8|2350.5|2350.8|2350.5|2350.6|2350.3|6
1615882070000|2021-03-16 08:07:50|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615882080000|2021-03-16 08:08:00|2350.5|2350.2|2350.8|2350.5|2350.8|2350.5|2350.4|2350.1|5
1615882090000|2021-03-16 08:08:10|2350.6|2350.3|2350.6|2350.3|2350.9|2350.6|2350.4|2350.1|12
1615882100000|2021-03-16 08:08:20|2350.5|2350.2|2350.4|2350.1|2350.5|2350.2|2350.3|2350|6
1615882110000|2021-03-16 08:08:30|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|8
1615882120000|2021-03-16 08:08:40|2350.5|2350.2|2350.6|2350.3|2350.6|2350.3|2350.5|2350.2|18
1615882130000|2021-03-16 08:08:50|2350.4|2350.1|2350.3|2350|2350.4|2350.1|2350.1|2349.8|7
1615882140000|2021-03-16 08:09:00|2350.2|2349.9|2349.9|2349.6|2350.2|2349.9|2349.9|2349.6|31
1615882150000|2021-03-16 08:09:10|2349.8|2349.5|2349.5|2349.2|2349.8|2349.5|2349.5|2349.2|7
1615882160000|2021-03-16 08:09:20|2349.6|2349.3|2349.4|2349.1|2349.7|2349.4|2349.4|2349.1|14
1615882170000|2021-03-16 08:09:30|2349.6|2349.3|2349.5|2349.2|2349.6|2349.3|2349.2|2348.9|51
1615882180000|2021-03-16 08:09:40|2349.3|2349|2349.3|2349|2349.6|2349.3|2349.3|2349|113
1615882190000|2021-03-16 08:09:50|2349.2|2348.9|2349.3|2349|2349.3|2349|2349.2|2348.9|51
1615882200000|2021-03-16 08:10:00|2349.4|2349.1|2349.3|2349|2349.6|2349.3|2349.3|2349|75
1615882210000|2021-03-16 08:10:10|2349.4|2349.1|2349.2|2348.9|2349.5|2349.2|2349.2|2348.9|9
1615882220000|2021-03-16 08:10:20|2349.5|2349.2|2349.4|2349.1|2349.6|2349.3|2349.4|2349.1|20
1615882230000|2021-03-16 08:10:30|||||||||1
1615882240000|2021-03-16 08:10:40|2349.6|2349.3|2349.7|2349.4|2349.7|2349.4|2349.6|2349.3|7
1615882250000|2021-03-16 08:10:50|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|6
1615882260000|2021-03-16 08:11:00|2349.9|2349.6|2350.1|2349.8|2350.1|2349.8|2349.9|2349.6|3
1615882280000|2021-03-16 08:11:20|2350|2349.7|2349.8|2349.5|2350|2349.7|2349.7|2349.4|17
1615882300000|2021-03-16 08:11:40|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|2
1615882310000|2021-03-16 08:11:50|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615882320000|2021-03-16 08:12:00|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|1
1615882330000|2021-03-16 08:12:10|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615882340000|2021-03-16 08:12:20|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|1
1615882370000|2021-03-16 08:12:50|2350|2349.7|2350.2|2349.9|2350.2|2349.9|2350|2349.7|3
1615882380000|2021-03-16 08:13:00|2350.6|2350.3|2350.9|2350.6|2350.9|2350.6|2350.6|2350.3|11
1615882390000|2021-03-16 08:13:10|2350.7|2350.4|2350.7|2350.4|2350.9|2350.6|2350.7|2350.4|69
1615882400000|2021-03-16 08:13:20|2350.6|2350.3|2350.6|2350.3|2350.7|2350.4|2350.5|2350.2|89
1615882410000|2021-03-16 08:13:30|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.5|2350.2|30
1615882420000|2021-03-16 08:13:40|2350.9|2350.6|2351.1|2350.8|2351.1|2350.8|2350.8|2350.5|7
1615882430000|2021-03-16 08:13:50|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2
1615882440000|2021-03-16 08:14:00|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|8
1615882460000|2021-03-16 08:14:20|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.5|2351.2|10
1615882470000|2021-03-16 08:14:30|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|4
1615882480000|2021-03-16 08:14:40|2351.6|2351.3|2351.7|2351.4|2351.8|2351.5|2351.5|2351.2|19
1615882490000|2021-03-16 08:14:50|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.6|2351.3|6
1615882500000|2021-03-16 08:15:00|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.6|2351.3|3
1615882510000|2021-03-16 08:15:10|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|20
1615882520000|2021-03-16 08:15:20|2351.3|2351|2351.3|2351|2351.5|2351.2|2351.3|2351|7
1615882530000|2021-03-16 08:15:30|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|1
1615882540000|2021-03-16 08:15:40|2351.1|2350.8|2351|2350.7|2351.4|2351.1|2351|2350.7|9
1615882550000|2021-03-16 08:15:50|2350.9|2350.6|2350.7|2350.4|2351|2350.7|2350.7|2350.4|12
1615882560000|2021-03-16 08:16:00|2350.8|2350.5|2350.7|2350.4|2350.9|2350.6|2350.7|2350.4|8
1615882570000|2021-03-16 08:16:10|2350.6|2350.3|2350.7|2350.4|2351|2350.7|2350.5|2350.2|14
1615882580000|2021-03-16 08:16:20|2350.6|2350.3|2350.3|2350|2350.6|2350.3|2350.3|2350|7
1615882590000|2021-03-16 08:16:30|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2
1615882600000|2021-03-16 08:16:40|2350.4|2350.1|2350.2|2349.9|2350.4|2350.1|2350.2|2349.9|2
1615882610000|2021-03-16 08:16:50|2350.4|2350.1|2350.5|2350.2|2350.5|2350.2|2350.4|2350.1|11
1615882620000|2021-03-16 08:17:00|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2
1615882630000|2021-03-16 08:17:10|||||||||3
1615882640000|2021-03-16 08:17:20|2350.5|2350.2|2350.8|2350.5|2350.9|2350.6|2350.4|2350.1|4
1615882650000|2021-03-16 08:17:30|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|6
1615882660000|2021-03-16 08:17:40|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|7
1615882670000|2021-03-16 08:17:50|2350.8|2350.5|2350.9|2350.6|2350.9|2350.6|2350.8|2350.5|2
1615882680000|2021-03-16 08:18:00|2351|2350.7|2351.2|2350.9|2351.4|2351.1|2351|2350.7|8
1615882700000|2021-03-16 08:18:20|2351|2350.7|2351|2350.7|2351.1|2350.8|2350.9|2350.6|7
1615882710000|2021-03-16 08:18:30|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|5
1615882720000|2021-03-16 08:18:40|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615882730000|2021-03-16 08:18:50|2351.4|2351.1|2350.9|2350.6|2351.4|2351.1|2350.9|2350.6|2
1615882750000|2021-03-16 08:19:10|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|1
1615882760000|2021-03-16 08:19:20|2351.4|2351.1|2351.3|2351|2351.4|2351.1|2351.2|2350.9|14
1615882770000|2021-03-16 08:19:30|2351.4|2351.1|2351.1|2350.8|2351.6|2351.3|2351|2350.7|24
1615882780000|2021-03-16 08:19:40|2351|2350.7|2351.1|2350.8|2351.3|2351|2351|2350.7|20
1615882790000|2021-03-16 08:19:50|2351|2350.7|2351.2|2350.9|2351.2|2350.9|2351|2350.7|12
1615882800000|2021-03-16 08:20:00|2351.3|2351|2350.9|2350.6|2351.4|2351.1|2350.9|2350.6|14
1615882810000|2021-03-16 08:20:10|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|7
1615882820000|2021-03-16 08:20:20|2351|2350.7|2350.8|2350.5|2351|2350.7|2350.8|2350.5|3
1615882830000|2021-03-16 08:20:30|2351.1|2350.8|2351.2|2350.9|2351.2|2350.9|2351.1|2350.8|6
1615882840000|2021-03-16 08:20:40|2351|2350.7|2350.8|2350.5|2351|2350.7|2350.8|2350.5|13
1615882850000|2021-03-16 08:20:50|2350.6|2350.3|2350.5|2350.2|2350.6|2350.3|2350.5|2350.2|3
1615882880000|2021-03-16 08:21:20|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615882890000|2021-03-16 08:21:30|2351.1|2350.8|2351|2350.7|2351.3|2351|2351|2350.7|11
1615882900000|2021-03-16 08:21:40|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|4
1615882910000|2021-03-16 08:21:50|2351.4|2351.1|2351.5|2351.2|2351.6|2351.3|2351.4|2351.1|8
1615882920000|2021-03-16 08:22:00|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|3
1615882930000|2021-03-16 08:22:10|||||||||60
1615882940000|2021-03-16 08:22:20|2351.3|2351|2351.6|2351.3|2351.6|2351.3|2351.2|2350.9|10
1615882950000|2021-03-16 08:22:30|2351.4|2351.1|2351.4|2351.1|2351.5|2351.2|2351.4|2351.1|12
1615882960000|2021-03-16 08:22:40|2351.3|2351|2351.1|2350.8|2351.3|2351|2351.1|2350.8|8
1615882980000|2021-03-16 08:23:00|2351.5|2351.2|2351.4|2351.1|2351.6|2351.3|2351.4|2351.1|8
1615882990000|2021-03-16 08:23:10|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|1
1615883000000|2021-03-16 08:23:20|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|2
1615883010000|2021-03-16 08:23:30|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|9
1615883020000|2021-03-16 08:23:40|||||||||2
1615883030000|2021-03-16 08:23:50|||||||||2
1615883050000|2021-03-16 08:24:10|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|1
1615883060000|2021-03-16 08:24:20|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2
1615883070000|2021-03-16 08:24:30|||||||||4
1615883110000|2021-03-16 08:25:10|||||||||2
1615883130000|2021-03-16 08:25:30|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.9|2350.6|4
1615883200000|2021-03-16 08:26:40|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2
1615883210000|2021-03-16 08:26:50|2351|2350.7|2351.4|2351.1|2351.4|2351.1|2351|2350.7|13
1615883220000|2021-03-16 08:27:00|2351.6|2351.3|2351.4|2351.1|2351.6|2351.3|2351.4|2351.1|5
1615883230000|2021-03-16 08:27:10|2351.5|2351.2|2351.2|2350.9|2351.5|2351.2|2351.2|2350.9|4
1615883240000|2021-03-16 08:27:20|2351.3|2351|2351.8|2351.5|2351.8|2351.5|2351.3|2351|11
1615883270000|2021-03-16 08:27:50|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|3
1615883280000|2021-03-16 08:28:00|2351.8|2351.5|2351.4|2351.1|2351.8|2351.5|2351.4|2351.1|7
1615883290000|2021-03-16 08:28:10|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|9
1615883300000|2021-03-16 08:28:20|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|7
1615883310000|2021-03-16 08:28:30|2352.1|2351.8|2351.9|2351.6|2352.1|2351.8|2351.9|2351.6|7
1615883320000|2021-03-16 08:28:40|||||||||2
1615883330000|2021-03-16 08:28:50|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|4
1615883350000|2021-03-16 08:29:10|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|1
1615883380000|2021-03-16 08:29:40|||||||||1
1615883400000|2021-03-16 08:30:00|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|7
1615883450000|2021-03-16 08:30:50|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|11
1615883460000|2021-03-16 08:31:00|2351.7|2351.4|2351.6|2351.3|2351.8|2351.5|2351.6|2351.3|12
1615883480000|2021-03-16 08:31:20|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|5
1615883490000|2021-03-16 08:31:30|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|4
1615883500000|2021-03-16 08:31:40|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|1
1615883510000|2021-03-16 08:31:50|2352|2351.7|2352.1|2351.8|2352.1|2351.8|2352|2351.7|2
1615883560000|2021-03-16 08:32:40|2352.3|2352|2352.5|2352.2|2352.5|2352.2|2352.3|2352|9
1615883570000|2021-03-16 08:32:50|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|1
1615883590000|2021-03-16 08:33:10|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|1
1615883610000|2021-03-16 08:33:30|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|7
1615883620000|2021-03-16 08:33:40|2351.6|2351.3|2351.3|2351|2351.6|2351.3|2351.3|2351|5
1615883640000|2021-03-16 08:34:00|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2
1615883650000|2021-03-16 08:34:10|2351.7|2351.4|2351.5|2351.2|2351.9|2351.6|2351.4|2351.1|4
1615883670000|2021-03-16 08:34:30|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|8
1615883680000|2021-03-16 08:34:40|||||||||4
1615883690000|2021-03-16 08:34:50|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|1
1615883700000|2021-03-16 08:35:00|2351.9|2351.6|2351.7|2351.4|2351.9|2351.6|2351.7|2351.4|4
1615883710000|2021-03-16 08:35:10|2352|2351.7|2352.3|2352|2352.3|2352|2352|2351.7|8
1615883720000|2021-03-16 08:35:20|2351.8|2351.5|2352|2351.7|2352|2351.7|2351.8|2351.5|11
1615883740000|2021-03-16 08:35:40|2352.1|2351.8|2351.9|2351.6|2352.1|2351.8|2351.9|2351.6|3
1615883750000|2021-03-16 08:35:50|2351.8|2351.5|2351.7|2351.4|2351.8|2351.5|2351.7|2351.4|4
1615883760000|2021-03-16 08:36:00|2351.8|2351.5|2351.4|2351.1|2351.8|2351.5|2351.4|2351.1|6
1615883780000|2021-03-16 08:36:20|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|2
1615883790000|2021-03-16 08:36:30|2351.2|2350.9|2351.5|2351.2|2351.5|2351.2|2351.2|2350.9|6
1615883800000|2021-03-16 08:36:40|2351.3|2351|2350.9|2350.6|2351.3|2351|2350.7|2350.4|44
1615883810000|2021-03-16 08:36:50|2351|2350.7|2352|2351.7|2352|2351.7|2351|2350.7|37
1615883820000|2021-03-16 08:37:00|2351.7|2351.4|2351.4|2351.1|2351.7|2351.4|2351.4|2351.1|22
1615883850000|2021-03-16 08:37:30|||||||||7
1615883860000|2021-03-16 08:37:40|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|1
1615883900000|2021-03-16 08:38:20|2350.9|2350.6|2350.8|2350.5|2350.9|2350.6|2350.8|2350.5|3
1615883950000|2021-03-16 08:39:10|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2
1615883990000|2021-03-16 08:39:50|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2
1615884010000|2021-03-16 08:40:10|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615884020000|2021-03-16 08:40:20|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2
1615884030000|2021-03-16 08:40:30|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|3
1615884040000|2021-03-16 08:40:40|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|1
1615884060000|2021-03-16 08:41:00|||||||||2
1615884070000|2021-03-16 08:41:10|2350.6|2350.3|2350.4|2350.1|2350.6|2350.3|2350.4|2350.1|2
1615884100000|2021-03-16 08:41:40|||||||||1
1615884120000|2021-03-16 08:42:00|2350.8|2350.5|2350.5|2350.2|2350.8|2350.5|2350.5|2350.2|4
1615884130000|2021-03-16 08:42:10|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|1
1615884140000|2021-03-16 08:42:20|2350.5|2350.2|2350.4|2350.1|2350.5|2350.2|2350.4|2350.1|5
1615884180000|2021-03-16 08:43:00|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|1
1615884210000|2021-03-16 08:43:30|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615884240000|2021-03-16 08:44:00|2350.7|2350.4|2350.8|2350.5|2350.8|2350.5|2350.7|2350.4|2
1615884250000|2021-03-16 08:44:10|||||||||1
1615884260000|2021-03-16 08:44:20|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|4
1615884290000|2021-03-16 08:44:50|||||||||1
1615884300000|2021-03-16 08:45:00|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2351.1|2350.8|2
1615884350000|2021-03-16 08:45:50|2350.6|2350.3|2350.7|2350.4|2350.7|2350.4|2350.6|2350.3|11
1615884360000|2021-03-16 08:46:00|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|1
1615884370000|2021-03-16 08:46:10|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|2
1615884390000|2021-03-16 08:46:30|||||||||1
1615884400000|2021-03-16 08:46:40|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|13
1615884410000|2021-03-16 08:46:50|2350.3|2350|2350|2349.7|2350.3|2350|2350|2349.7|39
1615884420000|2021-03-16 08:47:00|2350.3|2350|2350.4|2350.1|2350.4|2350.1|2350.3|2350|3
1615884430000|2021-03-16 08:47:10|2350.2|2349.9|2350.5|2350.2|2350.5|2350.2|2350.2|2349.9|19
1615884440000|2021-03-16 08:47:20|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615884450000|2021-03-16 08:47:30|2350.8|2350.5|2350.7|2350.4|2351.1|2350.8|2350.7|2350.4|9
1615884480000|2021-03-16 08:48:00|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2
1615884490000|2021-03-16 08:48:10|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615884510000|2021-03-16 08:48:30|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615884580000|2021-03-16 08:49:40|2350.3|2350|2349.9|2349.6|2350.3|2350|2349.9|2349.6|3
1615884600000|2021-03-16 08:50:00|2350.1|2349.8|2350.4|2350.1|2350.4|2350.1|2350.1|2349.8|6
1615884610000|2021-03-16 08:50:10|||||||||1
1615884630000|2021-03-16 08:50:30|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615884640000|2021-03-16 08:50:40|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|1
1615884710000|2021-03-16 08:51:50|||||||||115
1615884730000|2021-03-16 08:52:10|2350.5|2350.2|2350.3|2350|2350.5|2350.2|2350.3|2350|8
1615884740000|2021-03-16 08:52:20|2350.1|2349.8|2349.9|2349.6|2350.1|2349.8|2349.9|2349.6|6
1615884760000|2021-03-16 08:52:40|2349.5|2349.2|2349.6|2349.3|2349.6|2349.3|2349.3|2349|6
1615884770000|2021-03-16 08:52:50|2349.5|2349.2|2349.3|2349|2349.5|2349.2|2349.3|2349|5
1615884780000|2021-03-16 08:53:00|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|5
1615884790000|2021-03-16 08:53:10|2349.8|2349.5|2349.9|2349.6|2350|2349.7|2349.8|2349.5|12
1615884810000|2021-03-16 08:53:30|||||||||3
1615884820000|2021-03-16 08:53:40|||||||||2
1615884830000|2021-03-16 08:53:50|2349.8|2349.5|2349.5|2349.2|2349.8|2349.5|2349.5|2349.2|10
1615884840000|2021-03-16 08:54:00|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2
1615884860000|2021-03-16 08:54:20|2349.5|2349.2|2349.2|2348.9|2349.5|2349.2|2349.1|2348.8|10
1615884870000|2021-03-16 08:54:30|2349.4|2349.1|2349.2|2348.9|2349.4|2349.1|2349.2|2348.9|2
1615884880000|2021-03-16 08:54:40|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1615884890000|2021-03-16 08:54:50|||||||||49
1615884920000|2021-03-16 08:55:20|2349.8|2349.5|2350|2349.7|2350|2349.7|2349.8|2349.5|4
1615884930000|2021-03-16 08:55:30|2349.7|2349.4|2349.9|2349.6|2349.9|2349.6|2349.7|2349.4|127
1615884940000|2021-03-16 08:55:40|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|52
1615884950000|2021-03-16 08:55:50|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|1
1615884970000|2021-03-16 08:56:10|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|1
1615884980000|2021-03-16 08:56:20|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2
1615885000000|2021-03-16 08:56:40|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|1
1615885050000|2021-03-16 08:57:30|2350.1|2349.8|2350|2349.7|2350.1|2349.8|2350|2349.7|2
1615885090000|2021-03-16 08:58:10|||||||||2
1615885100000|2021-03-16 08:58:20|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|3
1615885130000|2021-03-16 08:58:50|2350.2|2349.9|2350.5|2350.2|2350.6|2350.3|2350.2|2349.9|13
1615885140000|2021-03-16 08:59:00|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|3
1615885150000|2021-03-16 08:59:10|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2
1615885160000|2021-03-16 08:59:20|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|6
1615885170000|2021-03-16 08:59:30|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|2
1615885190000|2021-03-16 08:59:50|||||||||74
1615885240000|2021-03-16 09:00:40|||||||||13
1615885250000|2021-03-16 09:00:50|2350.7|2350.4|2351|2350.7|2351|2350.7|2350.7|2350.4|4
1615885260000|2021-03-16 09:01:00|2350.5|2350.2|2350.7|2350.4|2350.7|2350.4|2350.5|2350.2|6
1615885270000|2021-03-16 09:01:10|2350.5|2350.2|2350.6|2350.3|2350.6|2350.3|2350.5|2350.2|3
1615885280000|2021-03-16 09:01:20|||||||||1
1615885320000|2021-03-16 09:02:00|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|3
1615885330000|2021-03-16 09:02:10|2350.4|2350.1|2350.1|2349.8|2350.4|2350.1|2350.1|2349.8|7
1615885340000|2021-03-16 09:02:20|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615885350000|2021-03-16 09:02:30|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|1
1615885360000|2021-03-16 09:02:40|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2
1615885370000|2021-03-16 09:02:50|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|1
1615885420000|2021-03-16 09:03:40|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|1
1615885430000|2021-03-16 09:03:50|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|1
1615885460000|2021-03-16 09:04:20|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2
1615885470000|2021-03-16 09:04:30|||||||||1
1615885480000|2021-03-16 09:04:40|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|1
1615885580000|2021-03-16 09:06:20|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2
1615885590000|2021-03-16 09:06:30|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|4
1615885610000|2021-03-16 09:06:50|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2
1615885620000|2021-03-16 09:07:00|2350.9|2350.6|2351.1|2350.8|2351.1|2350.8|2350.9|2350.6|11
1615885630000|2021-03-16 09:07:10|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615885640000|2021-03-16 09:07:20|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|9
1615885650000|2021-03-16 09:07:30|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|4
1615885660000|2021-03-16 09:07:40|2350.9|2350.6|2350.8|2350.5|2350.9|2350.6|2350.8|2350.5|2
1615885680000|2021-03-16 09:08:00|2351.1|2350.8|2351.1|2350.8|2351.2|2350.9|2350.9|2350.6|10
1615885700000|2021-03-16 09:08:20|2351.2|2350.9|2350.9|2350.6|2351.2|2350.9|2350.9|2350.6|9
1615885730000|2021-03-16 09:08:50|2351.1|2350.8|2350.8|2350.5|2351.1|2350.8|2350.8|2350.5|7
1615885740000|2021-03-16 09:09:00|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615885770000|2021-03-16 09:09:30|2350.8|2350.5|2350.6|2350.3|2350.8|2350.5|2350.6|2350.3|2
1615885790000|2021-03-16 09:09:50|2350.9|2350.6|2351.1|2350.8|2351.3|2351|2350.9|2350.6|22
1615885800000|2021-03-16 09:10:00|2350.7|2350.4|2350.9|2350.6|2350.9|2350.6|2350.7|2350.4|6
1615885820000|2021-03-16 09:10:20|2350.8|2350.5|2350.9|2350.6|2350.9|2350.6|2350.8|2350.5|4
1615885830000|2021-03-16 09:10:30|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615885850000|2021-03-16 09:10:50|2351|2350.7|2351.1|2350.8|2351.1|2350.8|2351|2350.7|5
1615885870000|2021-03-16 09:11:10|2350.6|2350.3|2350.5|2350.2|2350.6|2350.3|2350.5|2350.2|4
1615885900000|2021-03-16 09:11:40|||||||||10
1615885910000|2021-03-16 09:11:50|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2
1615885930000|2021-03-16 09:12:10|||||||||55
1615885950000|2021-03-16 09:12:30|2350.8|2350.5|2351.1|2350.8|2351.4|2351.1|2350.8|2350.5|26
1615885960000|2021-03-16 09:12:40|||||||||6
1615885970000|2021-03-16 09:12:50|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|4
1615885980000|2021-03-16 09:13:00|2350.7|2350.4|2350.9|2350.6|2350.9|2350.6|2350.7|2350.4|3
1615886000000|2021-03-16 09:13:20|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615886010000|2021-03-16 09:13:30|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|2
1615886020000|2021-03-16 09:13:40|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|1
1615886040000|2021-03-16 09:14:00|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2
1615886050000|2021-03-16 09:14:10|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2
1615886060000|2021-03-16 09:14:20|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|1
1615886070000|2021-03-16 09:14:30|2350.2|2349.9|2350.3|2350|2350.3|2350|2350.2|2349.9|3
1615886080000|2021-03-16 09:14:40|||||||||2
1615886100000|2021-03-16 09:15:00|2350.4|2350.1|2350|2349.7|2350.4|2350.1|2350|2349.7|5
1615886110000|2021-03-16 09:15:10|2350.3|2350|2350.5|2350.2|2350.5|2350.2|2350.3|2350|3
1615886120000|2021-03-16 09:15:20|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|3
1615886130000|2021-03-16 09:15:30|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|2
1615886140000|2021-03-16 09:15:40|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|64
1615886150000|2021-03-16 09:15:50|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|1
1615886180000|2021-03-16 09:16:20|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|4
1615886200000|2021-03-16 09:16:40|2350.6|2350.3|2350.8|2350.5|2350.9|2350.6|2350.6|2350.3|47
1615886210000|2021-03-16 09:16:50|2350.9|2350.6|2350.8|2350.5|2351|2350.7|2350.7|2350.4|31
1615886220000|2021-03-16 09:17:00|2350.7|2350.4|2350.6|2350.3|2350.8|2350.5|2350.6|2350.3|4
1615886240000|2021-03-16 09:17:20|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2
1615886270000|2021-03-16 09:17:50|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615886290000|2021-03-16 09:18:10|||||||||20
1615886300000|2021-03-16 09:18:20|||||||||2
1615886310000|2021-03-16 09:18:30|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|26
1615886370000|2021-03-16 09:19:30|2350.3|2350|2350.5|2350.2|2350.5|2350.2|2350.3|2350|2
1615886380000|2021-03-16 09:19:40|2350.8|2350.5|2350.7|2350.4|2350.8|2350.5|2350.7|2350.4|2
1615886390000|2021-03-16 09:19:50|2350.6|2350.3|2350.5|2350.2|2350.6|2350.3|2350.5|2350.2|9
1615886410000|2021-03-16 09:20:10|||||||||1
1615886420000|2021-03-16 09:20:20|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2
1615886430000|2021-03-16 09:20:30|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615886440000|2021-03-16 09:20:40|||||||||174
1615886450000|2021-03-16 09:20:50|||||||||25
1615886470000|2021-03-16 09:21:10|2350.2|2349.9|2350.4|2350.1|2350.4|2350.1|2350.2|2349.9|3
1615886490000|2021-03-16 09:21:30|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615886520000|2021-03-16 09:22:00|||||||||1
1615886530000|2021-03-16 09:22:10|||||||||1
1615886550000|2021-03-16 09:22:30|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|1
1615886560000|2021-03-16 09:22:40|2350.2|2349.9|2350.1|2349.8|2350.2|2349.9|2350.1|2349.8|55
1615886570000|2021-03-16 09:22:50|||||||||7
1615886600000|2021-03-16 09:23:20|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|17
1615886620000|2021-03-16 09:23:40|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|1
1615886670000|2021-03-16 09:24:30|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|1
1615886700000|2021-03-16 09:25:00|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|39
1615886710000|2021-03-16 09:25:10|2349.9|2349.6|2350.2|2349.9|2350.2|2349.9|2349.9|2349.6|18
1615886760000|2021-03-16 09:26:00|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|1
1615886770000|2021-03-16 09:26:10|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|1
1615886780000|2021-03-16 09:26:20|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2
1615886800000|2021-03-16 09:26:40|||||||||2
1615886810000|2021-03-16 09:26:50|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|1
1615886820000|2021-03-16 09:27:00|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|4
1615886840000|2021-03-16 09:27:20|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|3
1615886850000|2021-03-16 09:27:30|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|7
1615886860000|2021-03-16 09:27:40|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|1
1615886880000|2021-03-16 09:28:00|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|79
1615886890000|2021-03-16 09:28:10|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2
1615886900000|2021-03-16 09:28:20|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1615886940000|2021-03-16 09:29:00|2349.5|2349.2|2349.4|2349.1|2349.5|2349.2|2349.4|2349.1|3
1615886980000|2021-03-16 09:29:40|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|3
1615887020000|2021-03-16 09:30:20|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2
1615887030000|2021-03-16 09:30:30|2349.7|2349.4|2349.6|2349.3|2349.7|2349.4|2349.6|2349.3|3
1615887040000|2021-03-16 09:30:40|||||||||5
1615887060000|2021-03-16 09:31:00|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|1
1615887070000|2021-03-16 09:31:10|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|1
1615887080000|2021-03-16 09:31:20|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|1
1615887100000|2021-03-16 09:31:40|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2
1615887110000|2021-03-16 09:31:50|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|113
1615887130000|2021-03-16 09:32:10|2349.2|2348.9|2349.3|2349|2349.3|2349|2349|2348.7|7
1615887150000|2021-03-16 09:32:30|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2
1615887170000|2021-03-16 09:32:50|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|1
1615887180000|2021-03-16 09:33:00|||||||||1735
1615887190000|2021-03-16 09:33:10|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|85
1615887200000|2021-03-16 09:33:20|2349.3|2349|2349.4|2349.1|2349.4|2349.1|2349.3|2349|4
1615887210000|2021-03-16 09:33:30|||||||||6
1615887230000|2021-03-16 09:33:50|2349.1|2348.8|2348.9|2348.6|2349.1|2348.8|2348.9|2348.6|2
1615887240000|2021-03-16 09:34:00|2348.7|2348.4|2348.4|2348.1|2348.9|2348.6|2348.4|2348.1|8
1615887250000|2021-03-16 09:34:10|2348.6|2348.3|2349|2348.7|2349|2348.7|2348.6|2348.3|16
1615887260000|2021-03-16 09:34:20|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|1
1615887270000|2021-03-16 09:34:30|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|3
1615887280000|2021-03-16 09:34:40|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|3
1615887290000|2021-03-16 09:34:50|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|6
1615887300000|2021-03-16 09:35:00|2348.7|2348.4|2348.9|2348.6|2348.9|2348.6|2348.7|2348.4|2
1615887310000|2021-03-16 09:35:10|2348.8|2348.5|2348.9|2348.6|2348.9|2348.6|2348.8|2348.5|2
1615887320000|2021-03-16 09:35:20|2349.2|2348.9|2349.2|2348.9|2349.5|2349.2|2349.2|2348.9|6
1615887400000|2021-03-16 09:36:40|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|1
1615887410000|2021-03-16 09:36:50|2348.6|2348.3|2348.7|2348.4|2348.7|2348.4|2348.6|2348.3|10
1615887420000|2021-03-16 09:37:00|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2
1615887430000|2021-03-16 09:37:10|2348.1|2347.8|2348.3|2348|2348.3|2348|2348.1|2347.8|11
1615887440000|2021-03-16 09:37:20|2347.9|2347.6|2347.8|2347.5|2347.9|2347.6|2347.8|2347.5|3
1615887450000|2021-03-16 09:37:30|2347.7|2347.4|2347.5|2347.2|2347.7|2347.4|2347.5|2347.2|4
1615887460000|2021-03-16 09:37:40|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|1
1615887470000|2021-03-16 09:37:50|||||||||3
1615887480000|2021-03-16 09:38:00|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2
1615887490000|2021-03-16 09:38:10|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|6
1615887500000|2021-03-16 09:38:20|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|4
1615887530000|2021-03-16 09:38:50|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|3
1615887550000|2021-03-16 09:39:10|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|3
1615887560000|2021-03-16 09:39:20|2347.4|2347.1|2347.4|2347.1|2347.4|2347.1|2347.4|2347.1|1
1615887570000|2021-03-16 09:39:30|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|2
1615887580000|2021-03-16 09:39:40|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|5
1615887590000|2021-03-16 09:39:50|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|1
1615887600000|2021-03-16 09:40:00|2348|2347.7|2348.5|2348.2|2348.5|2348.2|2348|2347.7|7
1615887650000|2021-03-16 09:40:50|2348.4|2348.1|2348.6|2348.3|2348.6|2348.3|2348.4|2348.1|3
1615887690000|2021-03-16 09:41:30|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|1
1615887730000|2021-03-16 09:42:10|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|4
1615887770000|2021-03-16 09:42:50|2347.7|2347.4|2348|2347.7|2348|2347.7|2347.6|2347.3|12
1615887800000|2021-03-16 09:43:20|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|5
1615887810000|2021-03-16 09:43:30|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|3
1615887830000|2021-03-16 09:43:50|2347.5|2347.2|2347.5|2347.2|2347.5|2347.2|2347.5|2347.2|1
1615887840000|2021-03-16 09:44:00|2347.2|2346.9|2347.4|2347.1|2347.4|2347.1|2347.2|2346.9|3
1615887850000|2021-03-16 09:44:10|2347.5|2347.2|2347.2|2346.9|2347.5|2347.2|2347.2|2346.9|6
1615887860000|2021-03-16 09:44:20|2347.5|2347.2|2347.5|2347.2|2347.5|2347.2|2347.5|2347.2|2
1615887890000|2021-03-16 09:44:50|||||||||1
1615887900000|2021-03-16 09:45:00|2347.6|2347.3|2347.7|2347.4|2347.7|2347.4|2347.6|2347.3|5
1615887920000|2021-03-16 09:45:20|2347.9|2347.6|2347.8|2347.5|2347.9|2347.6|2347.8|2347.5|4
1615887960000|2021-03-16 09:46:00|2348|2347.7|2348|2347.7|2348.1|2347.8|2348|2347.7|3
1615887970000|2021-03-16 09:46:10|||||||||135
1615887980000|2021-03-16 09:46:20|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|1
1615888000000|2021-03-16 09:46:40|2348.2|2347.9|2348.1|2347.8|2348.2|2347.9|2348.1|2347.8|2
1615888020000|2021-03-16 09:47:00|2347.9|2347.6|2347.8|2347.5|2347.9|2347.6|2347.8|2347.5|4
1615888050000|2021-03-16 09:47:30|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|1
1615888080000|2021-03-16 09:48:00|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|1
1615888100000|2021-03-16 09:48:20|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2
1615888110000|2021-03-16 09:48:30|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|4
1615888140000|2021-03-16 09:49:00|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|3
1615888150000|2021-03-16 09:49:10|||||||||1
1615888160000|2021-03-16 09:49:20|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|1
1615888180000|2021-03-16 09:49:40|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2
1615888210000|2021-03-16 09:50:10|2346.6|2346.3|2346.9|2346.6|2346.9|2346.6|2346.6|2346.3|9
1615888220000|2021-03-16 09:50:20|2347|2346.7|2347|2346.7|2347|2346.7|2347|2346.7|1
1615888230000|2021-03-16 09:50:30|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2
1615888260000|2021-03-16 09:51:00|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2
1615888280000|2021-03-16 09:51:20|||||||||1
1615888300000|2021-03-16 09:51:40|2347.3|2347|2347.4|2347.1|2347.4|2347.1|2347.3|2347|3
1615888320000|2021-03-16 09:52:00|2347|2346.7|2346.9|2346.6|2347|2346.7|2346.9|2346.6|3
1615888340000|2021-03-16 09:52:20|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|2
1615888360000|2021-03-16 09:52:40|2346.8|2346.5|2346.1|2345.8|2346.8|2346.5|2346.1|2345.8|86
1615888370000|2021-03-16 09:52:50|2345.7|2345.4|2344.9|2344.6|2345.8|2345.5|2344.9|2344.6|100
1615888380000|2021-03-16 09:53:00|2345|2344.7|2344.8|2344.5|2345|2344.7|2344.8|2344.5|7
1615888390000|2021-03-16 09:53:10|2344.9|2344.6|2345.2|2344.9|2345.2|2344.9|2344.9|2344.6|16
1615888400000|2021-03-16 09:53:20|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|3
1615888410000|2021-03-16 09:53:30|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|5
1615888420000|2021-03-16 09:53:40|2345.9|2345.6|2346.1|2345.8|2346.1|2345.8|2345.9|2345.6|5
1615888430000|2021-03-16 09:53:50|2346.4|2346.1|2346.2|2345.9|2346.5|2346.2|2346.2|2345.9|11
1615888440000|2021-03-16 09:54:00|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|8
1615888470000|2021-03-16 09:54:30|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|4
1615888480000|2021-03-16 09:54:40|2345.9|2345.6|2346.1|2345.8|2346.1|2345.8|2345.9|2345.6|3
1615888490000|2021-03-16 09:54:50|2346.3|2346|2346.6|2346.3|2346.6|2346.3|2346.3|2346|6
1615888500000|2021-03-16 09:55:00|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|1
1615888510000|2021-03-16 09:55:10|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|1
1615888530000|2021-03-16 09:55:30|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|1
1615888540000|2021-03-16 09:55:40|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|1
1615888560000|2021-03-16 09:56:00|2347|2346.7|2346.9|2346.6|2347|2346.7|2346.9|2346.6|5
1615888570000|2021-03-16 09:56:10|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|4
1615888580000|2021-03-16 09:56:20|2347|2346.7|2347|2346.7|2347|2346.7|2347|2346.7|1
1615888590000|2021-03-16 09:56:30|||||||||4
1615888600000|2021-03-16 09:56:40|2346.7|2346.4|2347|2346.7|2347|2346.7|2346.7|2346.4|4
1615888610000|2021-03-16 09:56:50|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2
1615888630000|2021-03-16 09:57:10|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2
1615888650000|2021-03-16 09:57:30|2346.8|2346.5|2347.3|2347|2347.4|2347.1|2346.8|2346.5|46
1615888660000|2021-03-16 09:57:40|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|1
1615888670000|2021-03-16 09:57:50|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|1
1615888680000|2021-03-16 09:58:00|2347.3|2347|2347.3|2347|2347.3|2347|2347.3|2347|3
1615888690000|2021-03-16 09:58:10|||||||||1
1615888730000|2021-03-16 09:58:50|||||||||2
1615888770000|2021-03-16 09:59:30|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|3
1615888790000|2021-03-16 09:59:50|||||||||1
1615888800000|2021-03-16 10:00:00|2348|2347.7|2348|2347.7|2348|2347.7|2347.9|2347.6|11
1615888810000|2021-03-16 10:00:10|2348.2|2347.9|2348.6|2348.3|2348.6|2348.3|2348.2|2347.9|28
1615888820000|2021-03-16 10:00:20|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|4
1615888830000|2021-03-16 10:00:30|2348.4|2348.1|2348.4|2348.1|2348.6|2348.3|2348.4|2348.1|11
1615888840000|2021-03-16 10:00:40|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2
1615888850000|2021-03-16 10:00:50|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|1
1615888860000|2021-03-16 10:01:00|2348.5|2348.2|2348.6|2348.3|2348.6|2348.3|2348.4|2348.1|51
1615888870000|2021-03-16 10:01:10|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|4
1615888880000|2021-03-16 10:01:20|2348.2|2347.9|2348.3|2348|2348.3|2348|2348.2|2347.9|5
1615888890000|2021-03-16 10:01:30|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|5
1615888900000|2021-03-16 10:01:40|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|3
1615888910000|2021-03-16 10:01:50|2348.5|2348.2|2348.6|2348.3|2348.6|2348.3|2348.5|2348.2|9
1615888920000|2021-03-16 10:02:00|2348.4|2348.1|2348.9|2348.6|2348.9|2348.6|2348.4|2348.1|13
1615888940000|2021-03-16 10:02:20|2348.3|2348|2348|2347.7|2348.3|2348|2348|2347.7|7
1615888960000|2021-03-16 10:02:40|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2
1615888980000|2021-03-16 10:03:00|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2
1615888990000|2021-03-16 10:03:10|2348.6|2348.3|2348.5|2348.2|2348.6|2348.3|2348.5|2348.2|8
1615889020000|2021-03-16 10:03:40|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|1
1615889030000|2021-03-16 10:03:50|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|1
1615889050000|2021-03-16 10:04:10|2348.3|2348|2348.5|2348.2|2348.5|2348.2|2348.3|2348|4
1615889080000|2021-03-16 10:04:40|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2
1615889110000|2021-03-16 10:05:10|||||||||125
1615889130000|2021-03-16 10:05:30|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2
1615889140000|2021-03-16 10:05:40|||||||||3
1615889170000|2021-03-16 10:06:10|2348.6|2348.3|2348.5|2348.2|2348.6|2348.3|2348.5|2348.2|7
1615889180000|2021-03-16 10:06:20|2348.3|2348|2348.4|2348.1|2348.4|2348.1|2348.3|2348|2
1615889200000|2021-03-16 10:06:40|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|1
1615889210000|2021-03-16 10:06:50|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|1
1615889220000|2021-03-16 10:07:00|||||||||5
1615889230000|2021-03-16 10:07:10|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|1
1615889240000|2021-03-16 10:07:20|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|1
1615889250000|2021-03-16 10:07:30|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|1
1615889290000|2021-03-16 10:08:10|2348|2347.7|2348|2347.7|2348|2347.7|2348|2347.7|1
1615889310000|2021-03-16 10:08:30|2348.2|2347.9|2348.3|2348|2348.3|2348|2348.2|2347.9|4
1615889320000|2021-03-16 10:08:40|2348.2|2347.9|2348|2347.7|2348.2|2347.9|2348|2347.7|2
1615889340000|2021-03-16 10:09:00|2347.9|2347.6|2348.1|2347.8|2348.1|2347.8|2347.9|2347.6|6
1615889350000|2021-03-16 10:09:10|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|2347.6|2347.3|2
1615889360000|2021-03-16 10:09:20|2347.7|2347.4|2347.8|2347.5|2347.8|2347.5|2347.7|2347.4|2
1615889380000|2021-03-16 10:09:40|||||||||112
1615889390000|2021-03-16 10:09:50|||||||||24
1615889400000|2021-03-16 10:10:00|2347.4|2347.1|2347.3|2347|2347.4|2347.1|2347.3|2347|2
1615889410000|2021-03-16 10:10:10|||||||||2
1615889430000|2021-03-16 10:10:30|||||||||25
1615889440000|2021-03-16 10:10:40|2347.4|2347.1|2347.4|2347.1|2347.4|2347.1|2347.4|2347.1|1
1615889470000|2021-03-16 10:11:10|2347.3|2347|2347.3|2347|2347.3|2347|2347.3|2347|2
1615889510000|2021-03-16 10:11:50|2348|2347.7|2348.1|2347.8|2348.1|2347.8|2348|2347.7|5
1615889520000|2021-03-16 10:12:00|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|4
1615889540000|2021-03-16 10:12:20|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|1
1615889550000|2021-03-16 10:12:30|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|1
1615889570000|2021-03-16 10:12:50|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|3
1615889580000|2021-03-16 10:13:00|2348.9|2348.6|2349|2348.7|2349|2348.7|2348.9|2348.6|8
1615889610000|2021-03-16 10:13:30|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|159
1615889620000|2021-03-16 10:13:40|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2
1615889630000|2021-03-16 10:13:50|2348.4|2348.1|2348.6|2348.3|2348.6|2348.3|2348.4|2348.1|4
1615889640000|2021-03-16 10:14:00|||||||||2
1615889690000|2021-03-16 10:14:50|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|1
1615889700000|2021-03-16 10:15:00|2348.5|2348.2|2348.5|2348.2|2348.6|2348.3|2348.5|2348.2|6
1615889710000|2021-03-16 10:15:10|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|1
1615889730000|2021-03-16 10:15:30|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|1
1615889750000|2021-03-16 10:15:50|2348.9|2348.6|2349.1|2348.8|2349.1|2348.8|2348.9|2348.6|5
1615889760000|2021-03-16 10:16:00|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1615889780000|2021-03-16 10:16:20|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2
1615889790000|2021-03-16 10:16:30|||||||||1
1615889800000|2021-03-16 10:16:40|2349.1|2348.8|2349|2348.7|2349.1|2348.8|2349|2348.7|4
1615889810000|2021-03-16 10:16:50|||||||||1
1615889820000|2021-03-16 10:17:00|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|1
1615889830000|2021-03-16 10:17:10|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2
1615889840000|2021-03-16 10:17:20|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1615889860000|2021-03-16 10:17:40|||||||||416
1615889870000|2021-03-16 10:17:50|2348.9|2348.6|2349.1|2348.8|2349.1|2348.8|2348.9|2348.6|82
1615889880000|2021-03-16 10:18:00|||||||||12
1615889900000|2021-03-16 10:18:20|2348.9|2348.6|2348.6|2348.3|2348.9|2348.6|2348.6|2348.3|33
1615889910000|2021-03-16 10:18:30|2349.1|2348.8|2349.2|2348.9|2349.2|2348.9|2349.1|2348.8|3
1615889940000|2021-03-16 10:19:00|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|1
1615889950000|2021-03-16 10:19:10|2349|2348.7|2348.7|2348.4|2349|2348.7|2348.7|2348.4|13
1615889980000|2021-03-16 10:19:40|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1615889990000|2021-03-16 10:19:50|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|1
1615890000000|2021-03-16 10:20:00|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|1
1615890010000|2021-03-16 10:20:10|||||||||51
1615890030000|2021-03-16 10:20:30|||||||||204
1615890040000|2021-03-16 10:20:40|||||||||91
1615890050000|2021-03-16 10:20:50|||||||||2
1615890060000|2021-03-16 10:21:00|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|4
1615890080000|2021-03-16 10:21:20|2349.5|2349.2|2349.9|2349.6|2349.9|2349.6|2349.5|2349.2|6
1615890090000|2021-03-16 10:21:30|||||||||3
1615890120000|2021-03-16 10:22:00|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|1
1615890140000|2021-03-16 10:22:20|2349.2|2348.9|2349.3|2349|2349.4|2349.1|2349.2|2348.9|5
1615890150000|2021-03-16 10:22:30|2349.4|2349.1|2349.6|2349.3|2349.6|2349.3|2349.4|2349.1|6
1615890170000|2021-03-16 10:22:50|2349.9|2349.6|2349.9|2349.6|2350.1|2349.8|2349.9|2349.6|39
1615890180000|2021-03-16 10:23:00|2350|2349.7|2349.9|2349.6|2350|2349.7|2349.9|2349.6|7
1615890190000|2021-03-16 10:23:10|2350|2349.7|2350.6|2350.3|2350.6|2350.3|2350|2349.7|45
1615890200000|2021-03-16 10:23:20|2350.7|2350.4|2350.6|2350.3|2350.8|2350.5|2350.6|2350.3|7
1615890210000|2021-03-16 10:23:30|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|3
1615890220000|2021-03-16 10:23:40|2350.3|2350|2350.2|2349.9|2350.3|2350|2350.2|2349.9|3
1615890230000|2021-03-16 10:23:50|2350.1|2349.8|2350.1|2349.8|2350.2|2349.9|2349.9|2349.6|4
1615890240000|2021-03-16 10:24:00|2350.2|2349.9|2349.9|2349.6|2350.2|2349.9|2349.9|2349.6|5
1615890260000|2021-03-16 10:24:20|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|5
1615890270000|2021-03-16 10:24:30|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|1
1615890290000|2021-03-16 10:24:50|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2
1615890300000|2021-03-16 10:25:00|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|5
1615890310000|2021-03-16 10:25:10|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|1
1615890330000|2021-03-16 10:25:30|||||||||1
1615890350000|2021-03-16 10:25:50|2349.3|2349|2349.5|2349.2|2349.5|2349.2|2349.3|2349|4
1615890360000|2021-03-16 10:26:00|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|1
1615890370000|2021-03-16 10:26:10|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|1
1615890390000|2021-03-16 10:26:30|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|1
1615890400000|2021-03-16 10:26:40|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.4|2349.1|3
1615890410000|2021-03-16 10:26:50|2349.3|2349|2349.3|2349|2349.3|2349|2349.2|2348.9|5
1615890460000|2021-03-16 10:27:40|2348.5|2348.2|2348.4|2348.1|2348.5|2348.2|2348.4|2348.1|2
1615890470000|2021-03-16 10:27:50|2348.6|2348.3|2348.7|2348.4|2348.7|2348.4|2348.6|2348.3|4
1615890490000|2021-03-16 10:28:10|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|1
1615890500000|2021-03-16 10:28:20|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2
1615890510000|2021-03-16 10:28:30|||||||||1
1615890520000|2021-03-16 10:28:40|||||||||3
1615890530000|2021-03-16 10:28:50|||||||||17
1615890540000|2021-03-16 10:29:00|||||||||3
1615890550000|2021-03-16 10:29:10|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|1
1615890600000|2021-03-16 10:30:00|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|3
1615890610000|2021-03-16 10:30:10|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|1
1615890630000|2021-03-16 10:30:30|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|1
1615890640000|2021-03-16 10:30:40|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2
1615890660000|2021-03-16 10:31:00|2348.3|2348|2348.4|2348.1|2348.4|2348.1|2348.3|2348|3
1615890670000|2021-03-16 10:31:10|||||||||1
1615890740000|2021-03-16 10:32:20|2348.7|2348.4|2348.8|2348.5|2348.8|2348.5|2348.7|2348.4|3
1615890750000|2021-03-16 10:32:30|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2
1615890770000|2021-03-16 10:32:50|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|1
1615890780000|2021-03-16 10:33:00|2348.7|2348.4|2348.6|2348.3|2348.7|2348.4|2348.6|2348.3|2
1615890820000|2021-03-16 10:33:40|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|1
1615890840000|2021-03-16 10:34:00|||||||||1
1615890850000|2021-03-16 10:34:10|||||||||3
1615890860000|2021-03-16 10:34:20|2349|2348.7|2348.7|2348.4|2349|2348.7|2348.7|2348.4|13
1615890890000|2021-03-16 10:34:50|||||||||117
1615890900000|2021-03-16 10:35:00|||||||||1
1615890950000|2021-03-16 10:35:50|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1615890960000|2021-03-16 10:36:00|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|4
1615891000000|2021-03-16 10:36:40|2348.9|2348.6|2348.7|2348.4|2348.9|2348.6|2348.7|2348.4|4
1615891010000|2021-03-16 10:36:50|2348.9|2348.6|2348.8|2348.5|2348.9|2348.6|2348.8|2348.5|2
1615891020000|2021-03-16 10:37:00|2348.7|2348.4|2348.4|2348.1|2348.7|2348.4|2348.4|2348.1|15
1615891040000|2021-03-16 10:37:20|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|1
1615891050000|2021-03-16 10:37:30|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|11
1615891080000|2021-03-16 10:38:00|||||||||1
1615891090000|2021-03-16 10:38:10|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|1
1615891100000|2021-03-16 10:38:20|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|1
1615891110000|2021-03-16 10:38:30|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|1
1615891120000|2021-03-16 10:38:40|2348.4|2348.1|2348.7|2348.4|2348.7|2348.4|2348.4|2348.1|4
1615891130000|2021-03-16 10:38:50|||||||||1
1615891140000|2021-03-16 10:39:00|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|1
1615891150000|2021-03-16 10:39:10|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2
1615891160000|2021-03-16 10:39:20|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2
1615891170000|2021-03-16 10:39:30|2348.6|2348.3|2348.7|2348.4|2348.7|2348.4|2348.6|2348.3|3
1615891200000|2021-03-16 10:40:00|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|1
1615891210000|2021-03-16 10:40:10|2348.1|2347.8|2348.2|2347.9|2348.2|2347.9|2348|2347.7|10
1615891220000|2021-03-16 10:40:20|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|16
1615891230000|2021-03-16 10:40:30|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|12
1615891240000|2021-03-16 10:40:40|2348|2347.7|2348.2|2347.9|2348.2|2347.9|2348|2347.7|4
1615891250000|2021-03-16 10:40:50|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2
1615891260000|2021-03-16 10:41:00|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|2
1615891290000|2021-03-16 10:41:30|||||||||1
1615891310000|2021-03-16 10:41:50|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|3
1615891320000|2021-03-16 10:42:00|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|1
1615891350000|2021-03-16 10:42:30|2348|2347.7|2348|2347.7|2348|2347.7|2348|2347.7|2
1615891360000|2021-03-16 10:42:40|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|1
1615891370000|2021-03-16 10:42:50|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|6
1615891380000|2021-03-16 10:43:00|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|2
1615891410000|2021-03-16 10:43:30|||||||||1
1615891420000|2021-03-16 10:43:40|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|10
1615891440000|2021-03-16 10:44:00|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2
1615891470000|2021-03-16 10:44:30|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|1
1615891510000|2021-03-16 10:45:10|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|1
1615891520000|2021-03-16 10:45:20|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|3
1615891530000|2021-03-16 10:45:30|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|4
1615891550000|2021-03-16 10:45:50|2348.7|2348.4|2348.6|2348.3|2348.7|2348.4|2348.6|2348.3|3
1615891560000|2021-03-16 10:46:00|2348.5|2348.2|2348.4|2348.1|2348.5|2348.2|2348.4|2348.1|2
1615891590000|2021-03-16 10:46:30|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|1
1615891600000|2021-03-16 10:46:40|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|100
1615891740000|2021-03-16 10:49:00|2349.7|2349.4|2349.6|2349.3|2349.7|2349.4|2349.6|2349.3|4
1615891750000|2021-03-16 10:49:10|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2
1615891760000|2021-03-16 10:49:20|2349.8|2349.5|2349.4|2349.1|2349.8|2349.5|2349.4|2349.1|3
1615891770000|2021-03-16 10:49:30|||||||||2
1615891780000|2021-03-16 10:49:40|2349.7|2349.4|2350|2349.7|2350|2349.7|2349.7|2349.4|4
1615891790000|2021-03-16 10:49:50|2350.1|2349.8|2350.2|2349.9|2350.2|2349.9|2350.1|2349.8|21
1615891800000|2021-03-16 10:50:00|2350.1|2349.8|2350|2349.7|2350.1|2349.8|2350|2349.7|4
1615891810000|2021-03-16 10:50:10|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2
1615891820000|2021-03-16 10:50:20|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2
1615891830000|2021-03-16 10:50:30|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|1
1615891860000|2021-03-16 10:51:00|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|2
1615891900000|2021-03-16 10:51:40|||||||||6
1615891910000|2021-03-16 10:51:50|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|3
1615891920000|2021-03-16 10:52:00|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|1
1615891930000|2021-03-16 10:52:10|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|1
1615891950000|2021-03-16 10:52:30|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|233
1615891960000|2021-03-16 10:52:40|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|121
1615891970000|2021-03-16 10:52:50|||||||||12
1615891980000|2021-03-16 10:53:00|2349.6|2349.3|2349.9|2349.6|2349.9|2349.6|2349.6|2349.3|7
1615892010000|2021-03-16 10:53:30|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615892020000|2021-03-16 10:53:40|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|16
1615892030000|2021-03-16 10:53:50|||||||||154
1615892040000|2021-03-16 10:54:00|||||||||65
1615892050000|2021-03-16 10:54:10|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|1
1615892070000|2021-03-16 10:54:30|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|3
1615892080000|2021-03-16 10:54:40|2349.8|2349.5|2349.6|2349.3|2349.8|2349.5|2349.6|2349.3|3
1615892090000|2021-03-16 10:54:50|2349.8|2349.5|2349.6|2349.3|2349.8|2349.5|2349.6|2349.3|4
1615892140000|2021-03-16 10:55:40|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2
1615892150000|2021-03-16 10:55:50|||||||||2
1615892160000|2021-03-16 10:56:00|2349.9|2349.6|2350|2349.7|2350|2349.7|2349.9|2349.6|15
1615892210000|2021-03-16 10:56:50|2350.2|2349.9|2350.3|2350|2350.3|2350|2350.2|2349.9|5
1615892220000|2021-03-16 10:57:00|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615892230000|2021-03-16 10:57:10|2350.7|2350.4|2350.2|2349.9|2350.7|2350.4|2350.2|2349.9|7
1615892260000|2021-03-16 10:57:40|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|1
1615892320000|2021-03-16 10:58:40|||||||||1
1615892330000|2021-03-16 10:58:50|||||||||266
1615892340000|2021-03-16 10:59:00|||||||||29
1615892360000|2021-03-16 10:59:20|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615892370000|2021-03-16 10:59:30|2350.8|2350.5|2350.9|2350.6|2350.9|2350.6|2350.8|2350.5|4
1615892390000|2021-03-16 10:59:50|2351|2350.7|2350.8|2350.5|2351|2350.7|2350.8|2350.5|20
1615892400000|2021-03-16 11:00:00|2350.5|2350.2|2350.7|2350.4|2350.7|2350.4|2350.4|2350.1|6
1615892410000|2021-03-16 11:00:10|||||||||2
1615892420000|2021-03-16 11:00:20|2350.9|2350.6|2350.9|2350.6|2351|2350.7|2350.9|2350.6|21
1615892430000|2021-03-16 11:00:30|2351|2350.7|2350.7|2350.4|2351|2350.7|2350.7|2350.4|16
1615892440000|2021-03-16 11:00:40|||||||||2
1615892450000|2021-03-16 11:00:50|2350.6|2350.3|2350.7|2350.4|2350.7|2350.4|2350.6|2350.3|3
1615892460000|2021-03-16 11:01:00|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2
1615892470000|2021-03-16 11:01:10|2350.6|2350.3|2350.5|2350.2|2350.6|2350.3|2350.5|2350.2|2
1615892480000|2021-03-16 11:01:20|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|1
1615892500000|2021-03-16 11:01:40|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615892510000|2021-03-16 11:01:50|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|4
1615892520000|2021-03-16 11:02:00|2350.7|2350.4|2350.9|2350.6|2351|2350.7|2350.7|2350.4|12
1615892530000|2021-03-16 11:02:10|2350.8|2350.5|2350.5|2350.2|2350.8|2350.5|2350.5|2350.2|30
1615892570000|2021-03-16 11:02:50|||||||||1
1615892580000|2021-03-16 11:03:00|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2
1615892600000|2021-03-16 11:03:20|2350.5|2350.2|2350.9|2350.6|2350.9|2350.6|2350.4|2350.1|6
1615892620000|2021-03-16 11:03:40|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.9|2350.6|11
1615892630000|2021-03-16 11:03:50|2351|2350.7|2350.8|2350.5|2351|2350.7|2350.8|2350.5|21
1615892640000|2021-03-16 11:04:00|2350.7|2350.4|2350.5|2350.2|2350.7|2350.4|2350.5|2350.2|4
1615892650000|2021-03-16 11:04:10|2350.4|2350.1|2350.2|2349.9|2350.4|2350.1|2350.2|2349.9|6
1615892660000|2021-03-16 11:04:20|2350.1|2349.8|2350|2349.7|2350.1|2349.8|2350|2349.7|5
1615892670000|2021-03-16 11:04:30|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|4
1615892680000|2021-03-16 11:04:40|2349.9|2349.6|2350.1|2349.8|2350.1|2349.8|2349.9|2349.6|6
1615892700000|2021-03-16 11:05:00|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|8
1615892710000|2021-03-16 11:05:10|||||||||15
1615892720000|2021-03-16 11:05:20|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2
1615892740000|2021-03-16 11:05:40|2350.2|2349.9|2350.3|2350|2350.3|2350|2350.2|2349.9|6
1615892770000|2021-03-16 11:06:10|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2
1615892780000|2021-03-16 11:06:20|2349.8|2349.5|2350.2|2349.9|2350.2|2349.9|2349.8|2349.5|3
1615892810000|2021-03-16 11:06:50|2350.1|2349.8|2349.9|2349.6|2350.1|2349.8|2349.9|2349.6|6
1615892820000|2021-03-16 11:07:00|2350|2349.7|2350.1|2349.8|2350.1|2349.8|2350|2349.7|3
1615892840000|2021-03-16 11:07:20|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|1
1615892890000|2021-03-16 11:08:10|||||||||14
1615892920000|2021-03-16 11:08:40|2350.5|2350.2|2350.5|2350.2|2350.6|2350.3|2350.5|2350.2|9
1615892930000|2021-03-16 11:08:50|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615892950000|2021-03-16 11:09:10|2350.9|2350.6|2350.9|2350.6|2351|2350.7|2350.8|2350.5|24
1615892970000|2021-03-16 11:09:30|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1615892980000|2021-03-16 11:09:40|||||||||3
1615893000000|2021-03-16 11:10:00|||||||||1
1615893020000|2021-03-16 11:10:20|2350.6|2350.3|2350.6|2350.3|2350.7|2350.4|2350.6|2350.3|4
1615893040000|2021-03-16 11:10:40|2350.7|2350.4|2350.8|2350.5|2350.9|2350.6|2350.7|2350.4|14
1615893050000|2021-03-16 11:10:50|||||||||1
1615893070000|2021-03-16 11:11:10|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|3
1615893080000|2021-03-16 11:11:20|2350.9|2350.6|2351|2350.7|2351|2350.7|2350.9|2350.6|93
1615893090000|2021-03-16 11:11:30|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|111
1615893100000|2021-03-16 11:11:40|2351.9|2351.6|2351.7|2351.4|2351.9|2351.6|2351.7|2351.4|6
1615893110000|2021-03-16 11:11:50|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|3
1615893130000|2021-03-16 11:12:10|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|5
1615893140000|2021-03-16 11:12:20|2351.6|2351.3|2351.3|2351|2351.6|2351.3|2351.3|2351|24
1615893160000|2021-03-16 11:12:40|2351.4|2351.1|2351.6|2351.3|2351.7|2351.4|2351.4|2351.1|28
1615893170000|2021-03-16 11:12:50|2351.2|2350.9|2351.4|2351.1|2351.4|2351.1|2351.2|2350.9|3
1615893180000|2021-03-16 11:13:00|||||||||4
1615893190000|2021-03-16 11:13:10|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1615893220000|2021-03-16 11:13:40|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615893230000|2021-03-16 11:13:50|||||||||1
1615893240000|2021-03-16 11:14:00|||||||||1
1615893250000|2021-03-16 11:14:10|||||||||1
1615893260000|2021-03-16 11:14:20|||||||||14
1615893270000|2021-03-16 11:14:30|2351|2350.7|2350.8|2350.5|2351|2350.7|2350.8|2350.5|3
1615893280000|2021-03-16 11:14:40|2351|2350.7|2351.2|2350.9|2351.2|2350.9|2351|2350.7|16
1615893290000|2021-03-16 11:14:50|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|1
1615893300000|2021-03-16 11:15:00|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|22
1615893310000|2021-03-16 11:15:10|2351.3|2351|2350.8|2350.5|2351.3|2351|2350.8|2350.5|20
1615893320000|2021-03-16 11:15:20|2350.7|2350.4|2350.9|2350.6|2350.9|2350.6|2350.7|2350.4|6
1615893330000|2021-03-16 11:15:30|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2
1615893340000|2021-03-16 11:15:40|||||||||1
1615893350000|2021-03-16 11:15:50|||||||||8
1615893360000|2021-03-16 11:16:00|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|3
1615893370000|2021-03-16 11:16:10|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|4
1615893380000|2021-03-16 11:16:20|2351.1|2350.8|2351.1|2350.8|2351.3|2351|2351.1|2350.8|4
1615893400000|2021-03-16 11:16:40|||||||||1
1615893420000|2021-03-16 11:17:00|||||||||58
1615893430000|2021-03-16 11:17:10|||||||||3
1615893450000|2021-03-16 11:17:30|||||||||12
1615893480000|2021-03-16 11:18:00|2351.4|2351.1|2351.3|2351|2351.4|2351.1|2351.3|2351|2
1615893500000|2021-03-16 11:18:20|2351.1|2350.8|2351.2|2350.9|2351.2|2350.9|2351|2350.7|10
1615893520000|2021-03-16 11:18:40|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|2
1615893540000|2021-03-16 11:19:00|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|1
1615893550000|2021-03-16 11:19:10|||||||||3
1615893560000|2021-03-16 11:19:20|2351.3|2351|2351.2|2350.9|2351.3|2351|2351.2|2350.9|4
1615893570000|2021-03-16 11:19:30|||||||||1
1615893580000|2021-03-16 11:19:40|||||||||1
1615893590000|2021-03-16 11:19:50|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|3
1615893600000|2021-03-16 11:20:00|2351.4|2351.1|2351.5|2351.2|2351.6|2351.3|2351.4|2351.1|18
1615893620000|2021-03-16 11:20:20|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.6|2351.3|13
1615893630000|2021-03-16 11:20:30|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.6|2351.3|18
1615893640000|2021-03-16 11:20:40|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|4
1615893650000|2021-03-16 11:20:50|2351.7|2351.4|2351.8|2351.5|2351.8|2351.5|2351.6|2351.3|13
1615893660000|2021-03-16 11:21:00|2351.6|2351.3|2351.7|2351.4|2351.8|2351.5|2351.6|2351.3|14
1615893670000|2021-03-16 11:21:10|2351.5|2351.2|2351.5|2351.2|2351.8|2351.5|2351.5|2351.2|11
1615893680000|2021-03-16 11:21:20|2351.7|2351.4|2351.5|2351.2|2351.7|2351.4|2351.4|2351.1|22
1615893690000|2021-03-16 11:21:30|2351.6|2351.3|2351.6|2351.3|2351.7|2351.4|2351.6|2351.3|550
1615893700000|2021-03-16 11:21:40|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|34
1615893710000|2021-03-16 11:21:50|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|5
1615893730000|2021-03-16 11:22:10|||||||||1
1615893740000|2021-03-16 11:22:20|||||||||2
1615893750000|2021-03-16 11:22:30|||||||||60
1615893760000|2021-03-16 11:22:40|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|13
1615893770000|2021-03-16 11:22:50|2351.5|2351.2|2351.4|2351.1|2351.5|2351.2|2351.4|2351.1|4
1615893780000|2021-03-16 11:23:00|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|1
1615893790000|2021-03-16 11:23:10|2351.8|2351.5|2351.7|2351.4|2351.8|2351.5|2351.7|2351.4|2
1615893800000|2021-03-16 11:23:20|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|1
1615893810000|2021-03-16 11:23:30|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|4
1615893820000|2021-03-16 11:23:40|||||||||3
1615893830000|2021-03-16 11:23:50|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|1
1615893840000|2021-03-16 11:24:00|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|2
1615893850000|2021-03-16 11:24:10|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2351.1|2350.8|2
1615893860000|2021-03-16 11:24:20|2351.4|2351.1|2351.5|2351.2|2351.5|2351.2|2351.4|2351.1|128
1615893870000|2021-03-16 11:24:30|2351.3|2351|2351.3|2351|2351.4|2351.1|2351.3|2351|12
1615893880000|2021-03-16 11:24:40|2351.4|2351.1|2351.5|2351.2|2351.5|2351.2|2351.4|2351.1|3
1615893890000|2021-03-16 11:24:50|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|32
1615893900000|2021-03-16 11:25:00|2351.3|2351|2351.3|2351|2351.3|2351|2351.2|2350.9|12
1615893910000|2021-03-16 11:25:10|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|1
1615893920000|2021-03-16 11:25:20|2351.5|2351.2|2351.6|2351.3|2351.6|2351.3|2351.5|2351.2|8
1615893930000|2021-03-16 11:25:30|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|2
1615893950000|2021-03-16 11:25:50|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|3
1615893960000|2021-03-16 11:26:00|||||||||1
1615893970000|2021-03-16 11:26:10|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|4
1615893990000|2021-03-16 11:26:30|||||||||1
1615894000000|2021-03-16 11:26:40|2351.6|2351.3|2351.6|2351.3|2351.7|2351.4|2351.6|2351.3|27
1615894010000|2021-03-16 11:26:50|2351.5|2351.2|2351.6|2351.3|2351.6|2351.3|2351.5|2351.2|15
1615894030000|2021-03-16 11:27:10|2351.5|2351.2|2351.2|2350.9|2351.5|2351.2|2351.2|2350.9|4
1615894040000|2021-03-16 11:27:20|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|1
1615894050000|2021-03-16 11:27:30|2351.3|2351|2351.1|2350.8|2351.3|2351|2351.1|2350.8|2
1615894060000|2021-03-16 11:27:40|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|3
1615894120000|2021-03-16 11:28:40|2351.1|2350.8|2350.9|2350.6|2351.1|2350.8|2350.8|2350.5|3
1615894130000|2021-03-16 11:28:50|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.7|2350.4|11
1615894140000|2021-03-16 11:29:00|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|2350.6|2350.3|1
1615894150000|2021-03-16 11:29:10|||||||||1
1615894160000|2021-03-16 11:29:20|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|6
1615894180000|2021-03-16 11:29:40|||||||||14
1615894190000|2021-03-16 11:29:50|2350.8|2350.5|2350.6|2350.3|2350.8|2350.5|2350.6|2350.3|3
1615894200000|2021-03-16 11:30:00|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2
1615894220000|2021-03-16 11:30:20|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|1
1615894240000|2021-03-16 11:30:40|2350.5|2350.2|2350.8|2350.5|2350.8|2350.5|2350.4|2350.1|12
1615894260000|2021-03-16 11:31:00|2350.7|2350.4|2350.8|2350.5|2350.8|2350.5|2350.7|2350.4|2
1615894280000|2021-03-16 11:31:20|||||||||28
1615894290000|2021-03-16 11:31:30|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|4
1615894300000|2021-03-16 11:31:40|2350.3|2350|2350.5|2350.2|2350.5|2350.2|2350.3|2350|9
1615894310000|2021-03-16 11:31:50|2350.7|2350.4|2350.9|2350.6|2350.9|2350.6|2350.7|2350.4|8
1615894320000|2021-03-16 11:32:00|2350.8|2350.5|2350.9|2350.6|2350.9|2350.6|2350.8|2350.5|7
1615894330000|2021-03-16 11:32:10|||||||||1
1615894350000|2021-03-16 11:32:30|||||||||218
1615894360000|2021-03-16 11:32:40|2351|2350.7|2351|2350.7|2351|2350.7|2351|2350.7|2
1615894370000|2021-03-16 11:32:50|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|24
1615894380000|2021-03-16 11:33:00|2351.3|2351|2351.7|2351.4|2351.7|2351.4|2351.3|2351|51
1615894390000|2021-03-16 11:33:10|2351.3|2351|2352.2|2351.9|2352.2|2351.9|2351.3|2351|57
1615894410000|2021-03-16 11:33:30|2352.4|2352.1|2352.2|2351.9|2352.4|2352.1|2352.2|2351.9|23
1615894420000|2021-03-16 11:33:40|2352.3|2352|2352.3|2352|2352.3|2352|2352.1|2351.8|36
1615894430000|2021-03-16 11:33:50|2352.1|2351.8|2351.9|2351.6|2352.1|2351.8|2351.9|2351.6|16
1615894440000|2021-03-16 11:34:00|2351.8|2351.5|2351.6|2351.3|2351.8|2351.5|2351.6|2351.3|10
1615894450000|2021-03-16 11:34:10|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|11
1615894470000|2021-03-16 11:34:30|2351.7|2351.4|2351.9|2351.6|2351.9|2351.6|2351.7|2351.4|8
1615894480000|2021-03-16 11:34:40|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|1
1615894490000|2021-03-16 11:34:50|||||||||8
1615894500000|2021-03-16 11:35:00|2351.4|2351.1|2351.5|2351.2|2351.5|2351.2|2351.4|2351.1|11
1615894510000|2021-03-16 11:35:10|2351.7|2351.4|2351.9|2351.6|2351.9|2351.6|2351.7|2351.4|8
1615894530000|2021-03-16 11:35:30|2351.7|2351.4|2351.9|2351.6|2351.9|2351.6|2351.6|2351.3|8
1615894540000|2021-03-16 11:35:40|2352.2|2351.9|2352.2|2351.9|2352.7|2352.4|2352.1|2351.8|29
1615894550000|2021-03-16 11:35:50|||||||||14
1615894560000|2021-03-16 11:36:00|||||||||3
1615894570000|2021-03-16 11:36:10|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.4|2352.1|11
1615894580000|2021-03-16 11:36:20|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352.3|2352|7
1615894610000|2021-03-16 11:36:50|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352.3|2352|17
1615894630000|2021-03-16 11:37:10|2352.1|2351.8|2352|2351.7|2352.1|2351.8|2352|2351.7|5
1615894640000|2021-03-16 11:37:20|2352.2|2351.9|2352|2351.7|2352.2|2351.9|2352|2351.7|3
1615894650000|2021-03-16 11:37:30|2352.3|2352|2352.2|2351.9|2352.3|2352|2352.2|2351.9|5
1615894660000|2021-03-16 11:37:40|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|1
1615894670000|2021-03-16 11:37:50|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|1
1615894680000|2021-03-16 11:38:00|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|1
1615894690000|2021-03-16 11:38:10|2352|2351.7|2352.1|2351.8|2352.1|2351.8|2351.9|2351.6|6
1615894700000|2021-03-16 11:38:20|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|4
1615894720000|2021-03-16 11:38:40|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|3
1615894740000|2021-03-16 11:39:00|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|20
1615894750000|2021-03-16 11:39:10|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|1
1615894760000|2021-03-16 11:39:20|2352|2351.7|2352|2351.7|2352.2|2351.9|2352|2351.7|12
1615894770000|2021-03-16 11:39:30|||||||||3
1615894780000|2021-03-16 11:39:40|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|1
1615894790000|2021-03-16 11:39:50|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2
1615894810000|2021-03-16 11:40:10|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|5
1615894820000|2021-03-16 11:40:20|2352|2351.7|2352.1|2351.8|2352.1|2351.8|2352|2351.7|10
1615894830000|2021-03-16 11:40:30|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|5
1615894840000|2021-03-16 11:40:40|2352.1|2351.8|2351.9|2351.6|2352.1|2351.8|2351.9|2351.6|7
1615894860000|2021-03-16 11:41:00|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|8
1615894870000|2021-03-16 11:41:10|||||||||1
1615894880000|2021-03-16 11:41:20|2352.1|2351.8|2352.2|2351.9|2352.2|2351.9|2352|2351.7|4
1615894890000|2021-03-16 11:41:30|||||||||10
1615894900000|2021-03-16 11:41:40|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2
1615894910000|2021-03-16 11:41:50|||||||||1
1615894930000|2021-03-16 11:42:10|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|13
1615894940000|2021-03-16 11:42:20|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|1
1615894950000|2021-03-16 11:42:30|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|1
1615894960000|2021-03-16 11:42:40|2352.1|2351.8|2352.3|2352|2352.3|2352|2352.1|2351.8|4
1615894970000|2021-03-16 11:42:50|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|1
1615894980000|2021-03-16 11:43:00|||||||||2
1615895000000|2021-03-16 11:43:20|||||||||3
1615895010000|2021-03-16 11:43:30|||||||||1
1615895030000|2021-03-16 11:43:50|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|5
1615895040000|2021-03-16 11:44:00|2352.3|2352|2352.1|2351.8|2352.3|2352|2352.1|2351.8|4
1615895100000|2021-03-16 11:45:00|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|4
1615895110000|2021-03-16 11:45:10|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|14
1615895120000|2021-03-16 11:45:20|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|1
1615895130000|2021-03-16 11:45:30|||||||||1
1615895150000|2021-03-16 11:45:50|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|6
1615895160000|2021-03-16 11:46:00|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|1
1615895170000|2021-03-16 11:46:10|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|1
1615895180000|2021-03-16 11:46:20|2352.7|2352.4|2352.5|2352.2|2352.7|2352.4|2352.5|2352.2|3
1615895190000|2021-03-16 11:46:30|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|1
1615895200000|2021-03-16 11:46:40|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|4
1615895210000|2021-03-16 11:46:50|2352.9|2352.6|2353|2352.7|2353|2352.7|2352.9|2352.6|5
1615895220000|2021-03-16 11:47:00|2353.1|2352.8|2353.2|2352.9|2353.2|2352.9|2353.1|2352.8|6
1615895240000|2021-03-16 11:47:20|2353.1|2352.8|2352.9|2352.6|2353.1|2352.8|2352.6|2352.3|19
1615895260000|2021-03-16 11:47:40|2352.8|2352.5|2353|2352.7|2353|2352.7|2352.8|2352.5|3
1615895270000|2021-03-16 11:47:50|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|1
1615895290000|2021-03-16 11:48:10|||||||||15
1615895300000|2021-03-16 11:48:20|||||||||8
1615895310000|2021-03-16 11:48:30|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|4
1615895320000|2021-03-16 11:48:40|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|1
1615895340000|2021-03-16 11:49:00|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|1
1615895380000|2021-03-16 11:49:40|||||||||2
1615895420000|2021-03-16 11:50:20|2352.6|2352.3|2352.8|2352.5|2352.8|2352.5|2352.6|2352.3|3
1615895430000|2021-03-16 11:50:30|2352.5|2352.2|2352.3|2352|2352.5|2352.2|2352.3|2352|3
1615895440000|2021-03-16 11:50:40|2352.8|2352.5|2352.9|2352.6|2352.9|2352.6|2352.8|2352.5|6
1615895460000|2021-03-16 11:51:00|2353.1|2352.8|2353|2352.7|2353.1|2352.8|2353|2352.7|5
1615895470000|2021-03-16 11:51:10|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|1
1615895480000|2021-03-16 11:51:20|||||||||238
1615895490000|2021-03-16 11:51:30|2352.9|2352.6|2353.1|2352.8|2353.1|2352.8|2352.9|2352.6|13
1615895500000|2021-03-16 11:51:40|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615895510000|2021-03-16 11:51:50|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|10
1615895520000|2021-03-16 11:52:00|2353.3|2353|2353.3|2353|2353.4|2353.1|2353.2|2352.9|248
1615895530000|2021-03-16 11:52:10|2353.4|2353.1|2353.5|2353.2|2353.5|2353.2|2353.4|2353.1|12
1615895540000|2021-03-16 11:52:20|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|2
1615895550000|2021-03-16 11:52:30|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|302
1615895560000|2021-03-16 11:52:40|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2
1615895570000|2021-03-16 11:52:50|2353.3|2353|2353.2|2352.9|2353.3|2353|2353.2|2352.9|103
1615895580000|2021-03-16 11:53:00|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|8
1615895590000|2021-03-16 11:53:10|2353|2352.7|2353.1|2352.8|2353.1|2352.8|2352.8|2352.5|117
1615895600000|2021-03-16 11:53:20|||||||||6
1615895610000|2021-03-16 11:53:30|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|5
1615895630000|2021-03-16 11:53:50|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|3
1615895640000|2021-03-16 11:54:00|||||||||50
1615895650000|2021-03-16 11:54:10|||||||||55
1615895660000|2021-03-16 11:54:20|||||||||15
1615895670000|2021-03-16 11:54:30|||||||||101
1615895680000|2021-03-16 11:54:40|||||||||1
1615895690000|2021-03-16 11:54:50|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|7
1615895700000|2021-03-16 11:55:00|2352.6|2352.3|2352.5|2352.2|2352.6|2352.3|2352.5|2352.2|5
1615895710000|2021-03-16 11:55:10|2352.4|2352.1|2352.5|2352.2|2352.5|2352.2|2352.4|2352.1|4
1615895720000|2021-03-16 11:55:20|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|51
1615895730000|2021-03-16 11:55:30|2352.5|2352.2|2352.6|2352.3|2352.7|2352.4|2352.5|2352.2|7
1615895750000|2021-03-16 11:55:50|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|1
1615895770000|2021-03-16 11:56:10|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2
1615895780000|2021-03-16 11:56:20|||||||||5
1615895790000|2021-03-16 11:56:30|||||||||1
1615895800000|2021-03-16 11:56:40|2352.6|2352.3|2352.7|2352.4|2352.7|2352.4|2352.6|2352.3|2
1615895810000|2021-03-16 11:56:50|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|1
1615895830000|2021-03-16 11:57:10|||||||||5
1615895850000|2021-03-16 11:57:30|2352.7|2352.4|2352.1|2351.8|2352.7|2352.4|2352.1|2351.8|32
1615895860000|2021-03-16 11:57:40|2352.2|2351.9|2352.3|2352|2352.3|2352|2352.2|2351.9|4
1615895880000|2021-03-16 11:58:00|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|1
1615895890000|2021-03-16 11:58:10|||||||||5
1615895900000|2021-03-16 11:58:20|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352.3|2352|4
1615895910000|2021-03-16 11:58:30|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|1
1615895920000|2021-03-16 11:58:40|||||||||101
1615895930000|2021-03-16 11:58:50|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|1
1615895950000|2021-03-16 11:59:10|||||||||55
1615895960000|2021-03-16 11:59:20|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|17
1615895980000|2021-03-16 11:59:40|||||||||2
1615896000000|2021-03-16 12:00:00|2352.9|2352.6|2352.8|2352.5|2352.9|2352.6|2352.8|2352.5|5
1615896010000|2021-03-16 12:00:10|2353.3|2353|2353.2|2352.9|2353.3|2353|2353.2|2352.9|106
1615896020000|2021-03-16 12:00:20|||||||||100
1615896030000|2021-03-16 12:00:30|2353.9|2353.6|2354|2353.7|2354|2353.7|2353.7|2353.4|174
1615896040000|2021-03-16 12:00:40|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|156
1615896050000|2021-03-16 12:00:50|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|6
1615896060000|2021-03-16 12:01:00|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2
1615896070000|2021-03-16 12:01:10|2353.6|2353.3|2353.3|2353|2353.6|2353.3|2353.2|2352.9|5
1615896080000|2021-03-16 12:01:20|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.4|2353.1|4
1615896090000|2021-03-16 12:01:30|2353.4|2353.1|2353.5|2353.2|2353.5|2353.2|2353.4|2353.1|3
1615896100000|2021-03-16 12:01:40|2353.3|2353|2353.6|2353.3|2353.6|2353.3|2353.3|2353|4
1615896110000|2021-03-16 12:01:50|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|1
1615896120000|2021-03-16 12:02:00|||||||||1
1615896140000|2021-03-16 12:02:20|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|1
1615896150000|2021-03-16 12:02:30|2353.8|2353.5|2353.9|2353.6|2353.9|2353.6|2353.8|2353.5|2
1615896160000|2021-03-16 12:02:40|2354|2353.7|2354.1|2353.8|2354.1|2353.8|2354|2353.7|6
1615896170000|2021-03-16 12:02:50|||||||||8
1615896200000|2021-03-16 12:03:20|2354.2|2353.9|2354.3|2354|2354.3|2354|2354.2|2353.9|7
1615896210000|2021-03-16 12:03:30|2354.2|2353.9|2354.1|2353.8|2354.2|2353.9|2354.1|2353.8|14
1615896220000|2021-03-16 12:03:40|||||||||23
1615896230000|2021-03-16 12:03:50|||||||||1
1615896240000|2021-03-16 12:04:00|2354|2353.7|2354.2|2353.9|2354.2|2353.9|2354|2353.7|10
1615896250000|2021-03-16 12:04:10|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|1
1615896260000|2021-03-16 12:04:20|||||||||2
1615896270000|2021-03-16 12:04:30|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|4
1615896280000|2021-03-16 12:04:40|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|3
1615896300000|2021-03-16 12:05:00|2353.8|2353.5|2354|2353.7|2354|2353.7|2353.8|2353.5|3
1615896310000|2021-03-16 12:05:10|2353.8|2353.5|2353.6|2353.3|2353.8|2353.5|2353.6|2353.3|9
1615896330000|2021-03-16 12:05:30|2353.8|2353.5|2353.9|2353.6|2353.9|2353.6|2353.8|2353.5|15
1615896340000|2021-03-16 12:05:40|||||||||1
1615896350000|2021-03-16 12:05:50|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|1
1615896390000|2021-03-16 12:06:30|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|1
1615896400000|2021-03-16 12:06:40|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|57
1615896410000|2021-03-16 12:06:50|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|20
1615896420000|2021-03-16 12:07:00|2354.6|2354.3|2354.5|2354.2|2354.6|2354.3|2354.5|2354.2|3
1615896430000|2021-03-16 12:07:10|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|3
1615896440000|2021-03-16 12:07:20|2354.8|2354.5|2354.6|2354.3|2354.8|2354.5|2354.4|2354.1|10
1615896460000|2021-03-16 12:07:40|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|1
1615896500000|2021-03-16 12:08:20|||||||||1
1615896510000|2021-03-16 12:08:30|||||||||1
1615896520000|2021-03-16 12:08:40|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|4
1615896530000|2021-03-16 12:08:50|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2
1615896570000|2021-03-16 12:09:30|2354.9|2354.6|2355|2354.7|2355|2354.7|2354.9|2354.6|60
1615896590000|2021-03-16 12:09:50|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|5
1615896600000|2021-03-16 12:10:00|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|270
1615896610000|2021-03-16 12:10:10|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|3
1615896620000|2021-03-16 12:10:20|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|1
1615896630000|2021-03-16 12:10:30|2355.3|2355|2355.6|2355.3|2355.6|2355.3|2355.3|2355|30
1615896640000|2021-03-16 12:10:40|2355.5|2355.2|2355.2|2354.9|2355.6|2355.3|2355.2|2354.9|9
1615896650000|2021-03-16 12:10:50|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|1
1615896660000|2021-03-16 12:11:00|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|368
1615896670000|2021-03-16 12:11:10|2355|2354.7|2354.6|2354.3|2355|2354.7|2354.6|2354.3|10
1615896690000|2021-03-16 12:11:30|2354.3|2354|2354.1|2353.8|2354.3|2354|2354.1|2353.8|5
1615896700000|2021-03-16 12:11:40|2354.3|2354|2354.2|2353.9|2354.3|2354|2354.2|2353.9|3
1615896720000|2021-03-16 12:12:00|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|4
1615896730000|2021-03-16 12:12:10|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|6
1615896740000|2021-03-16 12:12:20|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|916
1615896760000|2021-03-16 12:12:40|2354.2|2353.9|2354.4|2354.1|2354.4|2354.1|2354.2|2353.9|8
1615896770000|2021-03-16 12:12:50|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|1
1615896790000|2021-03-16 12:13:10|2354.2|2353.9|2354|2353.7|2354.2|2353.9|2354|2353.7|4
1615896810000|2021-03-16 12:13:30|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|1
1615896820000|2021-03-16 12:13:40|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.8|2353.5|9
1615896830000|2021-03-16 12:13:50|2354|2353.7|2354|2353.7|2354|2353.7|2354|2353.7|4
1615896840000|2021-03-16 12:14:00|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|18
1615896850000|2021-03-16 12:14:10|||||||||1
1615896860000|2021-03-16 12:14:20|2354.3|2354|2354.4|2354.1|2354.4|2354.1|2354.3|2354|4
1615896870000|2021-03-16 12:14:30|||||||||1
1615896880000|2021-03-16 12:14:40|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2353.9|2353.6|19
1615896890000|2021-03-16 12:14:50|2353.9|2353.6|2354|2353.7|2354|2353.7|2353.9|2353.6|10
1615896900000|2021-03-16 12:15:00|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|4
1615896910000|2021-03-16 12:15:10|2353.9|2353.6|2353|2352.7|2353.9|2353.6|2353|2352.7|55
1615896920000|2021-03-16 12:15:20|2353.2|2352.9|2353.1|2352.8|2353.2|2352.9|2353.1|2352.8|10
1615896930000|2021-03-16 12:15:30|2353.2|2352.9|2353.4|2353.1|2353.4|2353.1|2353.2|2352.9|12
1615896950000|2021-03-16 12:15:50|2353.7|2353.4|2354.1|2353.8|2354.1|2353.8|2353.5|2353.2|64
1615896960000|2021-03-16 12:16:00|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|41
1615896970000|2021-03-16 12:16:10|2353.8|2353.5|2353.9|2353.6|2353.9|2353.6|2353.8|2353.5|412
1615896980000|2021-03-16 12:16:20|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2
1615896990000|2021-03-16 12:16:30|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|168
1615897000000|2021-03-16 12:16:40|2353.5|2353.2|2353.4|2353.1|2353.5|2353.2|2353.4|2353.1|3
1615897010000|2021-03-16 12:16:50|2353.5|2353.2|2353.6|2353.3|2353.6|2353.3|2353.5|2353.2|12
1615897040000|2021-03-16 12:17:20|||||||||2
1615897050000|2021-03-16 12:17:30|||||||||5
1615897070000|2021-03-16 12:17:50|2353.4|2353.1|2353.2|2352.9|2353.4|2353.1|2353.2|2352.9|13
1615897080000|2021-03-16 12:18:00|2353.4|2353.1|2353.5|2353.2|2353.5|2353.2|2353.4|2353.1|13
1615897090000|2021-03-16 12:18:10|2353.6|2353.3|2353.7|2353.4|2353.7|2353.4|2353.4|2353.1|27
1615897100000|2021-03-16 12:18:20|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|8
1615897110000|2021-03-16 12:18:30|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.7|2353.4|11
1615897120000|2021-03-16 12:18:40|2353.9|2353.6|2354|2353.7|2354|2353.7|2353.9|2353.6|5
1615897140000|2021-03-16 12:19:00|2354.1|2353.8|2354.3|2354|2354.4|2354.1|2354.1|2353.8|12
1615897150000|2021-03-16 12:19:10|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|24
1615897160000|2021-03-16 12:19:20|2354.3|2354|2354.2|2353.9|2354.4|2354.1|2354.1|2353.8|13
1615897170000|2021-03-16 12:19:30|2354|2353.7|2353.6|2353.3|2354|2353.7|2353.6|2353.3|6
1615897180000|2021-03-16 12:19:40|||||||||3
1615897190000|2021-03-16 12:19:50|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|4
1615897200000|2021-03-16 12:20:00|2353.6|2353.3|2353.7|2353.4|2353.7|2353.4|2353.5|2353.2|20
1615897210000|2021-03-16 12:20:10|2353.6|2353.3|2353.4|2353.1|2353.6|2353.3|2353.4|2353.1|463
1615897220000|2021-03-16 12:20:20|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2
1615897230000|2021-03-16 12:20:30|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|11
1615897240000|2021-03-16 12:20:40|||||||||1
1615897250000|2021-03-16 12:20:50|||||||||1
1615897260000|2021-03-16 12:21:00|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2354|2353.7|12
1615897280000|2021-03-16 12:21:20|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|4
1615897290000|2021-03-16 12:21:30|2353.5|2353.2|2353.6|2353.3|2353.6|2353.3|2353.5|2353.2|6
1615897300000|2021-03-16 12:21:40|2353.7|2353.4|2353.8|2353.5|2353.9|2353.6|2353.7|2353.4|9
1615897310000|2021-03-16 12:21:50|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|5
1615897320000|2021-03-16 12:22:00|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.7|2353.4|6
1615897330000|2021-03-16 12:22:10|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|27
1615897340000|2021-03-16 12:22:20|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|3
1615897360000|2021-03-16 12:22:40|2353.3|2353|2353.3|2353|2353.4|2353.1|2353.2|2352.9|19
1615897370000|2021-03-16 12:22:50|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|8
1615897380000|2021-03-16 12:23:00|||||||||1
1615897390000|2021-03-16 12:23:10|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|9
1615897400000|2021-03-16 12:23:20|||||||||2
1615897410000|2021-03-16 12:23:30|2353|2352.7|2352.8|2352.5|2353|2352.7|2352.8|2352.5|24
1615897420000|2021-03-16 12:23:40|2352.9|2352.6|2353.2|2352.9|2353.2|2352.9|2352.9|2352.6|12
1615897430000|2021-03-16 12:23:50|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|4
1615897440000|2021-03-16 12:24:00|||||||||2
1615897450000|2021-03-16 12:24:10|2353.3|2353|2352.9|2352.6|2353.3|2353|2352.9|2352.6|23
1615897460000|2021-03-16 12:24:20|2352.8|2352.5|2353|2352.7|2353.1|2352.8|2352.8|2352.5|32
1615897470000|2021-03-16 12:24:30|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|7
1615897480000|2021-03-16 12:24:40|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|8
1615897490000|2021-03-16 12:24:50|||||||||2
1615897500000|2021-03-16 12:25:00|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|18
1615897510000|2021-03-16 12:25:10|||||||||15
1615897520000|2021-03-16 12:25:20|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|10
1615897530000|2021-03-16 12:25:30|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|1
1615897540000|2021-03-16 12:25:40|||||||||12
1615897550000|2021-03-16 12:25:50|2352.5|2352.2|2352.2|2351.9|2352.5|2352.2|2352.2|2351.9|6
1615897560000|2021-03-16 12:26:00|2352.3|2352|2352.4|2352.1|2352.4|2352.1|2352.2|2351.9|20
1615897570000|2021-03-16 12:26:10|||||||||6
1615897590000|2021-03-16 12:26:30|||||||||33
1615897600000|2021-03-16 12:26:40|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2
1615897610000|2021-03-16 12:26:50|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|1
1615897620000|2021-03-16 12:27:00|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|17
1615897630000|2021-03-16 12:27:10|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|5
1615897640000|2021-03-16 12:27:20|||||||||2
1615897650000|2021-03-16 12:27:30|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|19
1615897670000|2021-03-16 12:27:50|||||||||3
1615897680000|2021-03-16 12:28:00|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.4|2352.1|27
1615897690000|2021-03-16 12:28:10|2352.4|2352.1|2352.4|2352.1|2352.5|2352.2|2352.3|2352|12
1615897700000|2021-03-16 12:28:20|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|3
1615897710000|2021-03-16 12:28:30|||||||||12
1615897720000|2021-03-16 12:28:40|||||||||28
1615897740000|2021-03-16 12:29:00|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|14
1615897750000|2021-03-16 12:29:10|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|3
1615897760000|2021-03-16 12:29:20|||||||||1
1615897770000|2021-03-16 12:29:30|2352.2|2351.9|2352.5|2352.2|2352.5|2352.2|2352.2|2351.9|24
1615897780000|2021-03-16 12:29:40|||||||||1
1615897790000|2021-03-16 12:29:50|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|3
1615897800000|2021-03-16 12:30:00|2352.2|2351.9|2353|2352.7|2353|2352.7|2350.9|2350.6|73
1615897810000|2021-03-16 12:30:10|2352.9|2352.6|2353.2|2352.9|2353.2|2352.9|2352.9|2352.6|16
1615897820000|2021-03-16 12:30:20|2353.3|2353|2353.2|2352.9|2353.5|2353.2|2353.2|2352.9|16
1615897830000|2021-03-16 12:30:30|2353.3|2353|2353.4|2353.1|2353.8|2353.5|2353.3|2353|29
1615897840000|2021-03-16 12:30:40|2353.9|2353.6|2354|2353.7|2354.7|2354.4|2353.8|2353.5|48
1615897850000|2021-03-16 12:30:50|2353.9|2353.6|2353.4|2353.1|2354|2353.7|2353.4|2353.1|27
1615897860000|2021-03-16 12:31:00|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.4|2353.1|28
1615897870000|2021-03-16 12:31:10|2353.6|2353.3|2352.8|2352.5|2353.6|2353.3|2352.8|2352.5|9
1615897880000|2021-03-16 12:31:20|2352.2|2351.9|2351.6|2351.3|2352.4|2352.1|2351.6|2351.3|29
1615897890000|2021-03-16 12:31:30|2351.7|2351.4|2351.6|2351.3|2351.7|2351.4|2351.2|2350.9|56
1615897900000|2021-03-16 12:31:40|2351.3|2351|2351.7|2351.4|2351.7|2351.4|2351.2|2350.9|194
1615897910000|2021-03-16 12:31:50|2351.6|2351.3|2350.9|2350.6|2351.7|2351.4|2350.9|2350.6|46
1615897920000|2021-03-16 12:32:00|2350.8|2350.5|2349.8|2349.5|2350.8|2350.5|2349.8|2349.5|42
1615897930000|2021-03-16 12:32:10|2349.9|2349.6|2349.3|2349|2350|2349.7|2349|2348.7|115
1615897940000|2021-03-16 12:32:20|2349.6|2349.3|2350.1|2349.8|2350.1|2349.8|2349.6|2349.3|37
1615897950000|2021-03-16 12:32:30|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|14
1615897960000|2021-03-16 12:32:40|2349.9|2349.6|2350.3|2350|2350.3|2350|2349.9|2349.6|8
1615897970000|2021-03-16 12:32:50|2350.7|2350.4|2351.2|2350.9|2351.2|2350.9|2350.7|2350.4|16
1615897980000|2021-03-16 12:33:00|2351.6|2351.3|2351.6|2351.3|2351.7|2351.4|2351.6|2351.3|15
1615897990000|2021-03-16 12:33:10|2351.4|2351.1|2351.3|2351|2351.4|2351.1|2351.3|2351|11
1615898000000|2021-03-16 12:33:20|2351.5|2351.2|2351.1|2350.8|2351.5|2351.2|2351.1|2350.8|15
1615898010000|2021-03-16 12:33:30|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|16
1615898020000|2021-03-16 12:33:40|2351.1|2350.8|2350.5|2350.2|2351.1|2350.8|2350.5|2350.2|7
1615898030000|2021-03-16 12:33:50|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|1
1615898040000|2021-03-16 12:34:00|||||||||13
1615898060000|2021-03-16 12:34:20|2351|2350.7|2351.4|2351.1|2351.5|2351.2|2351|2350.7|117
1615898070000|2021-03-16 12:34:30|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.5|2351.2|17
1615898080000|2021-03-16 12:34:40|2351.4|2351.1|2350.7|2350.4|2351.4|2351.1|2350.6|2350.3|18
1615898090000|2021-03-16 12:34:50|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|1
1615898100000|2021-03-16 12:35:00|||||||||16
1615898110000|2021-03-16 12:35:10|2351.1|2350.8|2351.2|2350.9|2351.2|2350.9|2351.1|2350.8|2
1615898120000|2021-03-16 12:35:20|2351.5|2351.2|2351.1|2350.8|2351.5|2351.2|2351.1|2350.8|10
1615898130000|2021-03-16 12:35:30|||||||||12
1615898140000|2021-03-16 12:35:40|2350.8|2350.5|2350.5|2350.2|2350.8|2350.5|2350.5|2350.2|4
1615898150000|2021-03-16 12:35:50|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|3
1615898160000|2021-03-16 12:36:00|||||||||13
1615898180000|2021-03-16 12:36:20|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2
1615898190000|2021-03-16 12:36:30|2350.9|2350.6|2351|2350.7|2351|2350.7|2350.9|2350.6|17
1615898200000|2021-03-16 12:36:40|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|2350.8|2350.5|3
1615898210000|2021-03-16 12:36:50|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|8
1615898220000|2021-03-16 12:37:00|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|16
1615898230000|2021-03-16 12:37:10|2350.3|2350|2350.5|2350.2|2350.5|2350.2|2350.3|2350|77
1615898240000|2021-03-16 12:37:20|||||||||2
1615898250000|2021-03-16 12:37:30|||||||||13
1615898260000|2021-03-16 12:37:40|2351.2|2350.9|2351|2350.7|2351.2|2350.9|2351|2350.7|15
1615898270000|2021-03-16 12:37:50|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2
1615898280000|2021-03-16 12:38:00|2351.2|2350.9|2351.5|2351.2|2351.5|2351.2|2351.2|2350.9|19
1615898290000|2021-03-16 12:38:10|2351.4|2351.1|2351.2|2350.9|2351.4|2351.1|2351.2|2350.9|7
1615898300000|2021-03-16 12:38:20|2351.1|2350.8|2351.2|2350.9|2351.3|2351|2351|2350.7|8
1615898310000|2021-03-16 12:38:30|2351.3|2351|2351.6|2351.3|2351.6|2351.3|2351.3|2351|20
1615898320000|2021-03-16 12:38:40|2352|2351.7|2352.1|2351.8|2352.1|2351.8|2352|2351.7|5
1615898330000|2021-03-16 12:38:50|2352|2351.7|2351.8|2351.5|2352|2351.7|2351.8|2351.5|13
1615898340000|2021-03-16 12:39:00|2352|2351.7|2352.1|2351.8|2352.1|2351.8|2351.9|2351.6|15
1615898350000|2021-03-16 12:39:10|2351.9|2351.6|2352.1|2351.8|2352.1|2351.8|2351.9|2351.6|7
1615898360000|2021-03-16 12:39:20|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|1
1615898370000|2021-03-16 12:39:30|||||||||43
1615898380000|2021-03-16 12:39:40|2351.6|2351.3|2351.5|2351.2|2351.6|2351.3|2351.5|2351.2|3
1615898390000|2021-03-16 12:39:50|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|4
1615898400000|2021-03-16 12:40:00|2351.7|2351.4|2351.8|2351.5|2352|2351.7|2351.7|2351.4|23
1615898410000|2021-03-16 12:40:10|||||||||5
1615898420000|2021-03-16 12:40:20|2352|2351.7|2352.1|2351.8|2352.1|2351.8|2352|2351.7|6
1615898430000|2021-03-16 12:40:30|2352.5|2352.2|2352.6|2352.3|2352.7|2352.4|2352.5|2352.2|18
1615898440000|2021-03-16 12:40:40|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|8
1615898450000|2021-03-16 12:40:50|2352.3|2352|2352.3|2352|2352.3|2352|2352.2|2351.9|7
1615898460000|2021-03-16 12:41:00|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|15
1615898470000|2021-03-16 12:41:10|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2
1615898480000|2021-03-16 12:41:20|2352.2|2351.9|2352.5|2352.2|2352.5|2352.2|2352.2|2351.9|10
1615898490000|2021-03-16 12:41:30|2352.3|2352|2352.8|2352.5|2352.8|2352.5|2352.3|2352|20
1615898500000|2021-03-16 12:41:40|||||||||7
1615898510000|2021-03-16 12:41:50|2353|2352.7|2352.2|2351.9|2353.1|2352.8|2352.1|2351.8|47
1615898520000|2021-03-16 12:42:00|2352.3|2352|2352.6|2352.3|2352.6|2352.3|2352.3|2352|22
1615898530000|2021-03-16 12:42:10|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|1
1615898540000|2021-03-16 12:42:20|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352.3|2352|5
1615898550000|2021-03-16 12:42:30|||||||||15
1615898560000|2021-03-16 12:42:40|2352.2|2351.9|2352.1|2351.8|2352.2|2351.9|2352.1|2351.8|8
1615898570000|2021-03-16 12:42:50|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|6
1615898580000|2021-03-16 12:43:00|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.2|2350.9|55
1615898590000|2021-03-16 12:43:10|2351.3|2351|2351.2|2350.9|2351.3|2351|2351.2|2350.9|4
1615898600000|2021-03-16 12:43:20|2351.4|2351.1|2352|2351.7|2352|2351.7|2351.4|2351.1|41
1615898610000|2021-03-16 12:43:30|2351.9|2351.6|2351.8|2351.5|2351.9|2351.6|2351.8|2351.5|15
1615898620000|2021-03-16 12:43:40|2352.1|2351.8|2352|2351.7|2352.1|2351.8|2352|2351.7|5
1615898630000|2021-03-16 12:43:50|||||||||1
1615898650000|2021-03-16 12:44:10|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|16
1615898660000|2021-03-16 12:44:20|2352.6|2352.3|2352.3|2352|2352.7|2352.4|2352.2|2351.9|14
1615898670000|2021-03-16 12:44:30|||||||||13
1615898680000|2021-03-16 12:44:40|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2
1615898690000|2021-03-16 12:44:50|||||||||1
1615898700000|2021-03-16 12:45:00|||||||||15
1615898710000|2021-03-16 12:45:10|2352.8|2352.5|2352.8|2352.5|2353.2|2352.9|2352.8|2352.5|52
1615898720000|2021-03-16 12:45:20|2352.7|2352.4|2352.7|2352.4|2352.8|2352.5|2352.7|2352.4|4
1615898730000|2021-03-16 12:45:30|2352.5|2352.2|2352|2351.7|2352.5|2352.2|2352|2351.7|43
1615898750000|2021-03-16 12:45:50|||||||||1
1615898760000|2021-03-16 12:46:00|||||||||12
1615898770000|2021-03-16 12:46:10|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2
1615898780000|2021-03-16 12:46:20|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|2
1615898790000|2021-03-16 12:46:30|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352.3|2352|16
1615898800000|2021-03-16 12:46:40|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|4
1615898820000|2021-03-16 12:47:00|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|4
1615898830000|2021-03-16 12:47:10|2353.1|2352.8|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|19
1615898850000|2021-03-16 12:47:30|||||||||13
1615898860000|2021-03-16 12:47:40|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|3
1615898870000|2021-03-16 12:47:50|2353.2|2352.9|2353.3|2353|2353.3|2353|2353.2|2352.9|25
1615898880000|2021-03-16 12:48:00|2353.1|2352.8|2352.8|2352.5|2353.1|2352.8|2352.8|2352.5|13
1615898890000|2021-03-16 12:48:10|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|15
1615898900000|2021-03-16 12:48:20|2352.8|2352.5|2352.6|2352.3|2352.8|2352.5|2352.6|2352.3|16
1615898910000|2021-03-16 12:48:30|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|9
1615898920000|2021-03-16 12:48:40|||||||||13
1615898930000|2021-03-16 12:48:50|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|3
1615898940000|2021-03-16 12:49:00|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|15
1615898950000|2021-03-16 12:49:10|2352.8|2352.5|2352.8|2352.5|2352.9|2352.6|2352.8|2352.5|8
1615898960000|2021-03-16 12:49:20|||||||||1
1615898970000|2021-03-16 12:49:30|2353.1|2352.8|2352.9|2352.6|2353.1|2352.8|2352.9|2352.6|21
1615898980000|2021-03-16 12:49:40|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|4
1615898990000|2021-03-16 12:49:50|2352.9|2352.6|2353|2352.7|2353|2352.7|2352.9|2352.6|3
1615899000000|2021-03-16 12:50:00|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|15
1615899010000|2021-03-16 12:50:10|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|1
1615899020000|2021-03-16 12:50:20|||||||||1
1615899030000|2021-03-16 12:50:30|||||||||12
1615899040000|2021-03-16 12:50:40|||||||||1
1615899060000|2021-03-16 12:51:00|2353.5|2353.2|2353.5|2353.2|2353.8|2353.5|2353.5|2353.2|41
1615899070000|2021-03-16 12:51:10|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|8
1615899090000|2021-03-16 12:51:30|2353.5|2353.2|2353.4|2353.1|2353.5|2353.2|2353.4|2353.1|22
1615899100000|2021-03-16 12:51:40|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|38
1615899110000|2021-03-16 12:51:50|||||||||1
1615899120000|2021-03-16 12:52:00|2353.5|2353.2|2353.6|2353.3|2353.6|2353.3|2353.4|2353.1|17
1615899130000|2021-03-16 12:52:10|2353.4|2353.1|2352.6|2352.3|2353.4|2353.1|2352.6|2352.3|76
1615899140000|2021-03-16 12:52:20|2352.8|2352.5|2352.5|2352.2|2352.8|2352.5|2352.5|2352.2|4
1615899150000|2021-03-16 12:52:30|||||||||1
1615899160000|2021-03-16 12:52:40|||||||||17
1615899170000|2021-03-16 12:52:50|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352.3|2352|6
1615899180000|2021-03-16 12:53:00|2352.2|2351.9|2351.8|2351.5|2352.2|2351.9|2351.8|2351.5|31
1615899190000|2021-03-16 12:53:10|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|3
1615899200000|2021-03-16 12:53:20|2351.7|2351.4|2351.6|2351.3|2351.9|2351.6|2351.6|2351.3|11
1615899210000|2021-03-16 12:53:30|||||||||1
1615899220000|2021-03-16 12:53:40|2351.8|2351.5|2352|2351.7|2352.1|2351.8|2351.8|2351.5|56
1615899230000|2021-03-16 12:53:50|||||||||1
1615899240000|2021-03-16 12:54:00|2352.1|2351.8|2352.3|2352|2352.3|2352|2352.1|2351.8|21
1615899250000|2021-03-16 12:54:10|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2
1615899260000|2021-03-16 12:54:20|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|9
1615899270000|2021-03-16 12:54:30|||||||||14
1615899280000|2021-03-16 12:54:40|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|3
1615899300000|2021-03-16 12:55:00|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|6
1615899310000|2021-03-16 12:55:10|2352.3|2352|2352.4|2352.1|2352.4|2352.1|2352.2|2351.9|17
1615899320000|2021-03-16 12:55:20|2352.5|2352.2|2352.7|2352.4|2352.7|2352.4|2352.5|2352.2|4
1615899340000|2021-03-16 12:55:40|2352.9|2352.6|2353.4|2353.1|2353.4|2353.1|2352.9|2352.6|17
1615899350000|2021-03-16 12:55:50|2353.1|2352.8|2352.9|2352.6|2353.1|2352.8|2352.9|2352.6|9
1615899360000|2021-03-16 12:56:00|||||||||1
1615899370000|2021-03-16 12:56:10|||||||||12
1615899380000|2021-03-16 12:56:20|2352.7|2352.4|2352.6|2352.3|2352.7|2352.4|2352.6|2352.3|9
1615899400000|2021-03-16 12:56:40|||||||||13
1615899410000|2021-03-16 12:56:50|2352.8|2352.5|2352.6|2352.3|2352.8|2352.5|2352.6|2352.3|5
1615899420000|2021-03-16 12:57:00|2352.9|2352.6|2353|2352.7|2353|2352.7|2352.9|2352.6|7
1615899430000|2021-03-16 12:57:10|2352.8|2352.5|2352.7|2352.4|2352.8|2352.5|2352.7|2352.4|20
1615899440000|2021-03-16 12:57:20|2352.8|2352.5|2352.9|2352.6|2352.9|2352.6|2352.8|2352.5|6
1615899450000|2021-03-16 12:57:30|2352.6|2352.3|2352.9|2352.6|2352.9|2352.6|2352.6|2352.3|4
1615899460000|2021-03-16 12:57:40|||||||||12
1615899470000|2021-03-16 12:57:50|2352.6|2352.3|2352.5|2352.2|2352.6|2352.3|2352.5|2352.2|37
1615899480000|2021-03-16 12:58:00|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352.3|2352|9
1615899490000|2021-03-16 12:58:10|||||||||13
1615899510000|2021-03-16 12:58:30|||||||||1
1615899520000|2021-03-16 12:58:40|2352.6|2352.3|2352.5|2352.2|2352.6|2352.3|2352.5|2352.2|21
1615899530000|2021-03-16 12:58:50|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2
1615899540000|2021-03-16 12:59:00|2352.5|2352.2|2352.3|2352|2352.5|2352.2|2352.3|2352|7
1615899550000|2021-03-16 12:59:10|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|15
1615899560000|2021-03-16 12:59:20|2352.5|2352.2|2352.7|2352.4|2352.7|2352.4|2352.5|2352.2|5
1615899570000|2021-03-16 12:59:30|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|5
1615899580000|2021-03-16 12:59:40|2352.6|2352.3|2352.7|2352.4|2352.7|2352.4|2352.6|2352.3|21
1615899590000|2021-03-16 12:59:50|2352.9|2352.6|2353.1|2352.8|2353.1|2352.8|2352.9|2352.6|12
1615899600000|2021-03-16 13:00:00|2352.9|2352.6|2353|2352.7|2353.2|2352.9|2352.8|2352.5|211
1615899610000|2021-03-16 13:00:10|2353.1|2352.8|2353.2|2352.9|2353.3|2353|2353.1|2352.8|35
1615899620000|2021-03-16 13:00:20|2353.3|2353|2353.3|2353|2353.5|2353.2|2353.3|2353|9
1615899630000|2021-03-16 13:00:30|||||||||1
1615899640000|2021-03-16 13:00:40|2353.6|2353.3|2353.2|2352.9|2353.6|2353.3|2353.2|2352.9|54
1615899650000|2021-03-16 13:00:50|2353.6|2353.3|2353.7|2353.4|2353.7|2353.4|2353.6|2353.3|12
1615899660000|2021-03-16 13:01:00|2353.6|2353.3|2353.8|2353.5|2353.8|2353.5|2353.6|2353.3|28
1615899670000|2021-03-16 13:01:10|2353.5|2353.2|2353.4|2353.1|2353.5|2353.2|2353.4|2353.1|41
1615899680000|2021-03-16 13:01:20|2353.3|2353|2353.5|2353.2|2353.5|2353.2|2353.3|2353|2
1615899690000|2021-03-16 13:01:30|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.5|2353.2|16
1615899700000|2021-03-16 13:01:40|2353.7|2353.4|2353.7|2353.4|2353.8|2353.5|2353.6|2353.3|24
1615899710000|2021-03-16 13:01:50|2353.8|2353.5|2353.5|2353.2|2353.8|2353.5|2353.5|2353.2|23
1615899720000|2021-03-16 13:02:00|2353.7|2353.4|2354|2353.7|2354.1|2353.8|2353.7|2353.4|24
1615899730000|2021-03-16 13:02:10|2353.9|2353.6|2354.3|2354|2354.3|2354|2353.8|2353.5|79
1615899740000|2021-03-16 13:02:20|2354.4|2354.1|2354.3|2354|2354.4|2354.1|2354.1|2353.8|17
1615899750000|2021-03-16 13:02:30|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|3
1615899760000|2021-03-16 13:02:40|2354.4|2354.1|2354.1|2353.8|2354.4|2354.1|2354.1|2353.8|22
1615899770000|2021-03-16 13:02:50|2354|2353.7|2353.8|2353.5|2354.1|2353.8|2353.6|2353.3|30
1615899780000|2021-03-16 13:03:00|2353.7|2353.4|2353.9|2353.6|2354.1|2353.8|2353.7|2353.4|40
1615899790000|2021-03-16 13:03:10|2353.7|2353.4|2353.5|2353.2|2353.7|2353.4|2353.5|2353.2|14
1615899800000|2021-03-16 13:03:20|2353.3|2353|2352.9|2352.6|2353.3|2353|2352.9|2352.6|7
1615899810000|2021-03-16 13:03:30|||||||||1
1615899820000|2021-03-16 13:03:40|2353.3|2353|2353.5|2353.2|2353.5|2353.2|2353.3|2353|119
1615899830000|2021-03-16 13:03:50|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|3
1615899840000|2021-03-16 13:04:00|2353.6|2353.3|2353.9|2353.6|2353.9|2353.6|2353.6|2353.3|4
1615899850000|2021-03-16 13:04:10|2353.8|2353.5|2352.7|2352.4|2353.8|2353.5|2352.7|2352.4|78
1615899860000|2021-03-16 13:04:20|2352.8|2352.5|2353.1|2352.8|2353.1|2352.8|2352.8|2352.5|20
1615899870000|2021-03-16 13:04:30|2353|2352.7|2353.2|2352.9|2353.2|2352.9|2352.9|2352.6|61
1615899880000|2021-03-16 13:04:40|2353.1|2352.8|2352.8|2352.5|2353.2|2352.9|2352.8|2352.5|30
1615899890000|2021-03-16 13:04:50|||||||||1
1615899900000|2021-03-16 13:05:00|2352.7|2352.4|2353.1|2352.8|2353.1|2352.8|2352.7|2352.4|4
1615899910000|2021-03-16 13:05:10|2353|2352.7|2352.8|2352.5|2353|2352.7|2352.8|2352.5|20
1615899920000|2021-03-16 13:05:20|||||||||11
1615899930000|2021-03-16 13:05:30|2353|2352.7|2353|2352.7|2353|2352.7|2353|2352.7|3
1615899940000|2021-03-16 13:05:40|2353.1|2352.8|2353.3|2353|2353.3|2353|2353.1|2352.8|18
1615899950000|2021-03-16 13:05:50|2353.2|2352.9|2353.1|2352.8|2353.2|2352.9|2353.1|2352.8|7
1615899960000|2021-03-16 13:06:00|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1615899970000|2021-03-16 13:06:10|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|14
1615899980000|2021-03-16 13:06:20|||||||||1
1615899990000|2021-03-16 13:06:30|2353.4|2353.1|2353.2|2352.9|2353.4|2353.1|2353.2|2352.9|5
1615900000000|2021-03-16 13:06:40|2353.3|2353|2353.5|2353.2|2353.5|2353.2|2353.3|2353|20
1615900010000|2021-03-16 13:06:50|||||||||1
1615900020000|2021-03-16 13:07:00|2353.4|2353.1|2353.3|2353|2353.6|2353.3|2353.3|2353|11
1615900030000|2021-03-16 13:07:10|2353.2|2352.9|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|28
1615900040000|2021-03-16 13:07:20|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|1
1615900050000|2021-03-16 13:07:30|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.7|2353.4|13
1615900060000|2021-03-16 13:07:40|||||||||15
1615900070000|2021-03-16 13:07:50|||||||||2
1615900080000|2021-03-16 13:08:00|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|8
1615900090000|2021-03-16 13:08:10|||||||||13
1615900100000|2021-03-16 13:08:20|2353.8|2353.5|2354.1|2353.8|2354.1|2353.8|2353.8|2353.5|9
1615900110000|2021-03-16 13:08:30|2354.2|2353.9|2354.3|2354|2354.4|2354.1|2354.2|2353.9|22
1615900120000|2021-03-16 13:08:40|2354.2|2353.9|2354.3|2354|2354.3|2354|2354.2|2353.9|18
1615900130000|2021-03-16 13:08:50|2354.4|2354.1|2354.3|2354|2354.4|2354.1|2354.3|2354|11
1615900140000|2021-03-16 13:09:00|2354|2353.7|2354.3|2354|2354.3|2354|2354|2353.7|22
1615900150000|2021-03-16 13:09:10|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|13
1615900160000|2021-03-16 13:09:20|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|2
1615900170000|2021-03-16 13:09:30|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|6
1615900180000|2021-03-16 13:09:40|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|14
1615900200000|2021-03-16 13:10:00|2354.6|2354.3|2354.5|2354.2|2354.7|2354.4|2354.5|2354.2|18
1615900210000|2021-03-16 13:10:10|2354.6|2354.3|2354.7|2354.4|2354.8|2354.5|2354.5|2354.2|21
1615900220000|2021-03-16 13:10:20|2354.5|2354.2|2354.3|2354|2354.6|2354.3|2354.3|2354|9
1615900240000|2021-03-16 13:10:40|2354.4|2354.1|2354.1|2353.8|2354.5|2354.2|2354|2353.7|30
1615900250000|2021-03-16 13:10:50|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2
1615900260000|2021-03-16 13:11:00|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|2
1615900270000|2021-03-16 13:11:10|||||||||12
1615900280000|2021-03-16 13:11:20|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|3
1615900290000|2021-03-16 13:11:30|2354.7|2354.4|2354.8|2354.5|2354.8|2354.5|2354.7|2354.4|6
1615900300000|2021-03-16 13:11:40|2354.9|2354.6|2355.2|2354.9|2355.3|2355|2354.9|2354.6|30
1615900310000|2021-03-16 13:11:50|2355.1|2354.8|2354.8|2354.5|2355.1|2354.8|2354.8|2354.5|23
1615900320000|2021-03-16 13:12:00|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|3
1615900330000|2021-03-16 13:12:10|||||||||13
1615900350000|2021-03-16 13:12:30|||||||||1
1615900360000|2021-03-16 13:12:40|2354.2|2353.9|2354.3|2354|2354.3|2354|2354.2|2353.9|17
1615900370000|2021-03-16 13:12:50|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354|2353.7|5
1615900380000|2021-03-16 13:13:00|2354.2|2353.9|2354.9|2354.6|2354.9|2354.6|2354.2|2353.9|12
1615900390000|2021-03-16 13:13:10|2355.1|2354.8|2355.1|2354.8|2355.2|2354.9|2354.9|2354.6|24
1615900400000|2021-03-16 13:13:20|2355.3|2355|2355.5|2355.2|2355.5|2355.2|2355.2|2354.9|5
1615900410000|2021-03-16 13:13:30|2355.3|2355|2355.6|2355.3|2355.8|2355.5|2355.3|2355|32
1615900420000|2021-03-16 13:13:40|||||||||12
1615900430000|2021-03-16 13:13:50|2355.8|2355.5|2355.7|2355.4|2355.8|2355.5|2355.7|2355.4|4
1615900440000|2021-03-16 13:14:00|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.8|2355.5|6
1615900450000|2021-03-16 13:14:10|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2355.9|2355.6|40
1615900460000|2021-03-16 13:14:20|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|14
1615900470000|2021-03-16 13:14:30|2356.4|2356.1|2356.6|2356.3|2356.6|2356.3|2356.4|2356.1|15
1615900480000|2021-03-16 13:14:40|2356.7|2356.4|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|25
1615900490000|2021-03-16 13:14:50|2356.7|2356.4|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|5
1615900500000|2021-03-16 13:15:00|2356.6|2356.3|2357.1|2356.8|2357.6|2357.3|2356.6|2356.3|126
1615900510000|2021-03-16 13:15:10|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|16
1615900520000|2021-03-16 13:15:20|2357.2|2356.9|2356.7|2356.4|2357.2|2356.9|2356.7|2356.4|28
1615900530000|2021-03-16 13:15:30|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|9
1615900540000|2021-03-16 13:15:40|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|21
1615900550000|2021-03-16 13:15:50|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2
1615900560000|2021-03-16 13:16:00|2357|2356.7|2356.8|2356.5|2357.2|2356.9|2356.8|2356.5|44
1615900570000|2021-03-16 13:16:10|2356.5|2356.2|2356.7|2356.4|2356.8|2356.5|2356.5|2356.2|17
1615900580000|2021-03-16 13:16:20|||||||||3
1615900590000|2021-03-16 13:16:30|2356.9|2356.6|2357|2356.7|2357.6|2357.3|2356.9|2356.6|36
1615900600000|2021-03-16 13:16:40|2357.2|2356.9|2357.2|2356.9|2357.3|2357|2357|2356.7|18
1615900610000|2021-03-16 13:16:50|||||||||30
1615900620000|2021-03-16 13:17:00|2357.1|2356.8|2357.3|2357|2357.3|2357|2357.1|2356.8|5
1615900640000|2021-03-16 13:17:20|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|20
1615900650000|2021-03-16 13:17:30|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|10
1615900660000|2021-03-16 13:17:40|2357.8|2357.5|2357.5|2357.2|2357.8|2357.5|2357.5|2357.2|23
1615900670000|2021-03-16 13:17:50|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|1
1615900680000|2021-03-16 13:18:00|2357.8|2357.5|2357.7|2357.4|2357.9|2357.6|2357.7|2357.4|25
1615900690000|2021-03-16 13:18:10|2357.8|2357.5|2357.9|2357.6|2357.9|2357.6|2357.7|2357.4|18
1615900700000|2021-03-16 13:18:20|2357.8|2357.5|2358|2357.7|2358|2357.7|2357.8|2357.5|8
1615900720000|2021-03-16 13:18:40|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|646
1615900730000|2021-03-16 13:18:50|2357.7|2357.4|2357.2|2356.9|2357.7|2357.4|2357.1|2356.8|95
1615900740000|2021-03-16 13:19:00|2357.3|2357|2357.2|2356.9|2357.6|2357.3|2357.2|2356.9|477
1615900750000|2021-03-16 13:19:10|2357.3|2357|2357.3|2357|2357.3|2357|2357.1|2356.8|22
1615900760000|2021-03-16 13:19:20|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|4
1615900770000|2021-03-16 13:19:30|2357.2|2356.9|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|6
1615900780000|2021-03-16 13:19:40|2357.2|2356.9|2356.9|2356.6|2357.3|2357|2356.9|2356.6|22
1615900790000|2021-03-16 13:19:50|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|8
1615900800000|2021-03-16 13:20:00|2357.1|2356.8|2357.3|2357|2357.3|2357|2357.1|2356.8|8
1615900810000|2021-03-16 13:20:10|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|61
1615900820000|2021-03-16 13:20:20|2357.1|2356.8|2356.2|2355.9|2357.1|2356.8|2356.2|2355.9|73
1615900830000|2021-03-16 13:20:30|2356.3|2356|2356.5|2356.2|2356.6|2356.3|2356.3|2356|10
1615900840000|2021-03-16 13:20:40|||||||||16
1615900850000|2021-03-16 13:20:50|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|6
1615900860000|2021-03-16 13:21:00|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.3|2356|11
1615900870000|2021-03-16 13:21:10|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|21
1615900880000|2021-03-16 13:21:20|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|7
1615900890000|2021-03-16 13:21:30|2356.6|2356.3|2356.8|2356.5|2356.8|2356.5|2356.6|2356.3|9
1615900900000|2021-03-16 13:21:40|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|19
1615900910000|2021-03-16 13:21:50|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|7
1615900920000|2021-03-16 13:22:00|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|10
1615900930000|2021-03-16 13:22:10|2357.2|2356.9|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|275
1615900940000|2021-03-16 13:22:20|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|9
1615900950000|2021-03-16 13:22:30|2357.3|2357|2356.9|2356.6|2357.5|2357.2|2356.9|2356.6|46
1615900960000|2021-03-16 13:22:40|2356.8|2356.5|2357.1|2356.8|2357.1|2356.8|2356.8|2356.5|35
1615900970000|2021-03-16 13:22:50|2357|2356.7|2356.7|2356.4|2357|2356.7|2356.7|2356.4|7
1615900980000|2021-03-16 13:23:00|2357|2356.7|2356.7|2356.4|2357|2356.7|2356.7|2356.4|12
1615900990000|2021-03-16 13:23:10|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|14
1615901000000|2021-03-16 13:23:20|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|14
1615901010000|2021-03-16 13:23:30|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|5
1615901020000|2021-03-16 13:23:40|2356.9|2356.6|2356.8|2356.5|2357|2356.7|2356.8|2356.5|26
1615901030000|2021-03-16 13:23:50|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|14
1615901040000|2021-03-16 13:24:00|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.9|2356.6|35
1615901050000|2021-03-16 13:24:10|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|64
1615901060000|2021-03-16 13:24:20|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|745
1615901070000|2021-03-16 13:24:30|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|85
1615901080000|2021-03-16 13:24:40|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|389
1615901090000|2021-03-16 13:24:50|2356.3|2356|2355.9|2355.6|2356.3|2356|2355.9|2355.6|21
1615901100000|2021-03-16 13:25:00|2356|2355.7|2356|2355.7|2356.2|2355.9|2356|2355.7|27
1615901110000|2021-03-16 13:25:10|2356.1|2355.8|2356.3|2356|2356.3|2356|2356.1|2355.8|29
1615901120000|2021-03-16 13:25:20|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|4
1615901130000|2021-03-16 13:25:30|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.2|2355.9|10
1615901140000|2021-03-16 13:25:40|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|24
1615901150000|2021-03-16 13:25:50|||||||||2
1615901160000|2021-03-16 13:26:00|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2
1615901170000|2021-03-16 13:26:10|2356.3|2356|2356.1|2355.8|2356.3|2356|2356.1|2355.8|226
1615901180000|2021-03-16 13:26:20|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|3
1615901190000|2021-03-16 13:26:30|2356.1|2355.8|2356.4|2356.1|2356.4|2356.1|2356.1|2355.8|12
1615901200000|2021-03-16 13:26:40|2356.3|2356|2356.6|2356.3|2356.6|2356.3|2356.3|2356|36
1615901210000|2021-03-16 13:26:50|2356.7|2356.4|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|20
1615901220000|2021-03-16 13:27:00|2357|2356.7|2357.3|2357|2357.3|2357|2356.8|2356.5|34
1615901230000|2021-03-16 13:27:10|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|27
1615901240000|2021-03-16 13:27:20|2357.6|2357.3|2357.4|2357.1|2357.6|2357.3|2357.4|2357.1|19
1615901250000|2021-03-16 13:27:30|2357.5|2357.2|2357.3|2357|2357.5|2357.2|2357.3|2357|9
1615901260000|2021-03-16 13:27:40|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|19
1615901270000|2021-03-16 13:27:50|2357.1|2356.8|2357.6|2357.3|2357.6|2357.3|2357.1|2356.8|22
1615901280000|2021-03-16 13:28:00|2357.3|2357|2356.9|2356.6|2357.4|2357.1|2356.9|2356.6|43
1615901290000|2021-03-16 13:28:10|2357.1|2356.8|2357.1|2356.8|2357.3|2357|2357.1|2356.8|28
1615901300000|2021-03-16 13:28:20|2357|2356.7|2356.8|2356.5|2357|2356.7|2356.7|2356.4|22
1615901310000|2021-03-16 13:28:30|2357|2356.7|2357.3|2357|2357.5|2357.2|2357|2356.7|15
1615901320000|2021-03-16 13:28:40|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|193
1615901330000|2021-03-16 13:28:50|2356.8|2356.5|2356.5|2356.2|2356.8|2356.5|2356.3|2356|56
1615901340000|2021-03-16 13:29:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.3|2356|17
1615901350000|2021-03-16 13:29:10|2356.3|2356|2356.1|2355.8|2356.3|2356|2356|2355.7|54
1615901360000|2021-03-16 13:29:20|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356|2355.7|18
1615901370000|2021-03-16 13:29:30|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2355.8|2355.5|37
1615901380000|2021-03-16 13:29:40|2355.9|2355.6|2356.4|2356.1|2356.4|2356.1|2355.9|2355.6|87
1615901390000|2021-03-16 13:29:50|2356.6|2356.3|2355.3|2355|2356.6|2356.3|2355.2|2354.9|61
1615901400000|2021-03-16 13:30:00|2355.5|2355.2|2355|2354.7|2356.2|2355.9|2354.1|2353.8|1070
1615901410000|2021-03-16 13:30:10|2354.7|2354.4|2354.4|2354.1|2354.7|2354.4|2353.5|2353.2|264
1615901420000|2021-03-16 13:30:20|2354.6|2354.3|2353.2|2352.9|2354.6|2354.3|2353.2|2352.9|310
1615901430000|2021-03-16 13:30:30|2353.3|2353|2353|2352.7|2353.6|2353.3|2352.4|2352.1|145
1615901440000|2021-03-16 13:30:40|2353.2|2352.9|2352.7|2352.4|2353.9|2353.6|2352.7|2352.4|144
1615901450000|2021-03-16 13:30:50|2352.6|2352.3|2351.8|2351.5|2352.6|2352.3|2351.5|2351.2|146
1615901460000|2021-03-16 13:31:00|2352.3|2352|2350.3|2350|2352.3|2352|2349.6|2349.3|253
1615901470000|2021-03-16 13:31:10|2350.2|2349.9|2349.8|2349.5|2350.4|2350.1|2349.7|2349.4|166
1615901480000|2021-03-16 13:31:20|2350|2349.7|2352.3|2352|2352.3|2352|2350|2349.7|145
1615901490000|2021-03-16 13:31:30|2351.8|2351.5|2351.2|2350.9|2352|2351.7|2351|2350.7|139
1615901500000|2021-03-16 13:31:40|2351.3|2351|2351.5|2351.2|2351.5|2351.2|2350.4|2350.1|259
1615901510000|2021-03-16 13:31:50|2351.6|2351.3|2351.9|2351.6|2352.4|2352.1|2351.4|2351.1|116
1615901520000|2021-03-16 13:32:00|2351.6|2351.3|2352.3|2352|2352.5|2352.2|2350.9|2350.6|189
1615901530000|2021-03-16 13:32:10|2352|2351.7|2352.4|2352.1|2352.6|2352.3|2351.7|2351.4|134
1615901540000|2021-03-16 13:32:20|2352.3|2352|2351|2350.7|2352.4|2352.1|2350.9|2350.6|429
1615901550000|2021-03-16 13:32:30|2350.9|2350.6|2350.6|2350.3|2351.6|2351.3|2350.6|2350.3|185
1615901560000|2021-03-16 13:32:40|2350.3|2350|2351.1|2350.8|2351.5|2351.2|2350|2349.7|149
1615901570000|2021-03-16 13:32:50|2351.2|2350.9|2350.1|2349.8|2351.7|2351.4|2350.1|2349.8|172
1615901580000|2021-03-16 13:33:00|2350.5|2350.2|2349.7|2349.4|2350.6|2350.3|2349.2|2348.9|136
1615901590000|2021-03-16 13:33:10|2349.6|2349.3|2348.9|2348.6|2349.7|2349.4|2348.6|2348.3|109
1615901600000|2021-03-16 13:33:20|2348.6|2348.3|2348.4|2348.1|2348.8|2348.5|2348.4|2348.1|116
1615901610000|2021-03-16 13:33:30|2347.9|2347.6|2346.7|2346.4|2347.9|2347.6|2346.6|2346.3|161
1615901620000|2021-03-16 13:33:40|2346.8|2346.5|2347|2346.7|2347.4|2347.1|2346.5|2346.2|120
1615901630000|2021-03-16 13:33:50|2346.6|2346.3|2346.6|2346.3|2346.7|2346.4|2345.1|2344.8|161
1615901640000|2021-03-16 13:34:00|2347|2346.7|2348.1|2347.8|2348.4|2348.1|2346.2|2345.9|269
1615901650000|2021-03-16 13:34:10|2348|2347.7|2348.2|2347.9|2348.8|2348.5|2348|2347.7|182
1615901660000|2021-03-16 13:34:20|2348|2347.7|2347.6|2347.3|2348|2347.7|2345.9|2345.6|271
1615901670000|2021-03-16 13:34:30|2347.5|2347.2|2347|2346.7|2347.5|2347.2|2346.8|2346.5|249
1615901680000|2021-03-16 13:34:40|2347.5|2347.2|2346.6|2346.3|2348.1|2347.8|2346.2|2345.9|93
1615901690000|2021-03-16 13:34:50|2346.3|2346|2347.1|2346.8|2347.3|2347|2345.9|2345.6|71
1615901700000|2021-03-16 13:35:00|2346.9|2346.6|2346.3|2346|2347.5|2347.2|2346.2|2345.9|165
1615901710000|2021-03-16 13:35:10|2346.2|2345.9|2347.4|2347.1|2347.8|2347.5|2346.1|2345.8|251
1615901720000|2021-03-16 13:35:20|2347.6|2347.3|2349|2348.7|2349.1|2348.8|2347.6|2347.3|172
1615901730000|2021-03-16 13:35:30|2349.5|2349.2|2350.2|2349.9|2350.3|2350|2349.5|2349.2|131
1615901740000|2021-03-16 13:35:40|2349.7|2349.4|2348.2|2347.9|2350|2349.7|2348.2|2347.9|149
1615901750000|2021-03-16 13:35:50|2348.7|2348.4|2349.4|2349.1|2349.4|2349.1|2348.7|2348.4|106
1615901760000|2021-03-16 13:36:00|2348.7|2348.4|2348.3|2348|2348.9|2348.6|2347.8|2347.5|325
1615901770000|2021-03-16 13:36:10|2348|2347.7|2347.6|2347.3|2348.7|2348.4|2347.6|2347.3|286
1615901780000|2021-03-16 13:36:20|2347.5|2347.2|2348.2|2347.9|2348.2|2347.9|2347.3|2347|84
1615901790000|2021-03-16 13:36:30|2348.4|2348.1|2347.3|2347|2348.6|2348.3|2346.7|2346.4|240
1615901800000|2021-03-16 13:36:40|2347.5|2347.2|2347.4|2347.1|2347.8|2347.5|2346.9|2346.6|97
1615901810000|2021-03-16 13:36:50|2347.3|2347|2347.7|2347.4|2347.7|2347.4|2346.8|2346.5|150
1615901820000|2021-03-16 13:37:00|2348.1|2347.8|2348.6|2348.3|2349.6|2349.3|2347.8|2347.5|119
1615901830000|2021-03-16 13:37:10|2348.7|2348.4|2348.5|2348.2|2349.5|2349.2|2347.9|2347.6|109
1615901840000|2021-03-16 13:37:20|2348.4|2348.1|2346.8|2346.5|2348.9|2348.6|2346.7|2346.4|157
1615901850000|2021-03-16 13:37:30|2346.6|2346.3|2346|2345.7|2346.8|2346.5|2345.9|2345.6|158
1615901860000|2021-03-16 13:37:40|2346.4|2346.1|2346.5|2346.2|2346.9|2346.6|2346.2|2345.9|177
1615901870000|2021-03-16 13:37:50|2346.4|2346.1|2345|2344.7|2346.4|2346.1|2344.8|2344.5|153
1615901880000|2021-03-16 13:38:00|2344.9|2344.6|2346.3|2346|2346.5|2346.2|2344.9|2344.6|409
1615901890000|2021-03-16 13:38:10|2346.4|2346.1|2345.7|2345.4|2346.6|2346.3|2345.6|2345.3|186
1615901900000|2021-03-16 13:38:20|2345.6|2345.3|2346.3|2346|2346.8|2346.5|2345.6|2345.3|208
1615901910000|2021-03-16 13:38:30|2346.6|2346.3|2348.2|2347.9|2348.2|2347.9|2346.6|2346.3|90
1615901920000|2021-03-16 13:38:40|2348.5|2348.2|2349.3|2349|2349.6|2349.3|2348.5|2348.2|131
1615901930000|2021-03-16 13:38:50|2349.1|2348.8|2348.9|2348.6|2349.3|2349|2348.4|2348.1|798
1615901940000|2021-03-16 13:39:00|2349|2348.7|2349.5|2349.2|2349.8|2349.5|2348.9|2348.6|181
1615901950000|2021-03-16 13:39:10|2349.4|2349.1|2349.6|2349.3|2349.7|2349.4|2349.1|2348.8|69
1615901960000|2021-03-16 13:39:20|2349.5|2349.2|2348.2|2347.9|2349.5|2349.2|2348.2|2347.9|82
1615901970000|2021-03-16 13:39:30|2348.1|2347.8|2347.4|2347.1|2348.4|2348.1|2347.3|2347|396
1615901980000|2021-03-16 13:39:40|2347.5|2347.2|2347.4|2347.1|2347.8|2347.5|2347.3|2347|399
1615901990000|2021-03-16 13:39:50|2347.3|2347|2347.2|2346.9|2347.6|2347.3|2346.9|2346.6|126
1615902000000|2021-03-16 13:40:00|2347.8|2347.5|2347.4|2347.1|2347.8|2347.5|2346.6|2346.3|281
1615902010000|2021-03-16 13:40:10|2347.3|2347|2347|2346.7|2347.4|2347.1|2346.5|2346.2|111
1615902020000|2021-03-16 13:40:20|2347.1|2346.8|2347.1|2346.8|2347.6|2347.3|2346.7|2346.4|125
1615902030000|2021-03-16 13:40:30|2347.2|2346.9|2347.2|2346.9|2347.3|2347|2346.9|2346.6|53
1615902040000|2021-03-16 13:40:40|2346.6|2346.3|2347.9|2347.6|2348|2347.7|2346.6|2346.3|82
1615902050000|2021-03-16 13:40:50|2348|2347.7|2348.2|2347.9|2348.7|2348.4|2347.9|2347.6|135
1615902060000|2021-03-16 13:41:00|2348.1|2347.8|2349.4|2349.1|2349.5|2349.2|2348.1|2347.8|85
1615902070000|2021-03-16 13:41:10|2349.6|2349.3|2349.7|2349.4|2349.8|2349.5|2349.5|2349.2|87
1615902080000|2021-03-16 13:41:20|2349.6|2349.3|2348.2|2347.9|2349.6|2349.3|2348.2|2347.9|79
1615902090000|2021-03-16 13:41:30|2347.8|2347.5|2348.1|2347.8|2348.5|2348.2|2347.5|2347.2|56
1615902100000|2021-03-16 13:41:40|2347.9|2347.6|2347.6|2347.3|2347.9|2347.6|2346.7|2346.4|260
1615902110000|2021-03-16 13:41:50|2347.4|2347.1|2346.1|2345.8|2347.5|2347.2|2346.1|2345.8|90
1615902120000|2021-03-16 13:42:00|2346.2|2345.9|2346.7|2346.4|2346.7|2346.4|2345.8|2345.5|335
1615902130000|2021-03-16 13:42:10|2346.8|2346.5|2347.6|2347.3|2347.6|2347.3|2346.3|2346|60
1615902140000|2021-03-16 13:42:20|2347.8|2347.5|2346.3|2346|2347.8|2347.5|2346.3|2346|236
1615902150000|2021-03-16 13:42:30|2346.2|2345.9|2345.8|2345.5|2346.9|2346.6|2345.8|2345.5|73
1615902160000|2021-03-16 13:42:40|2345.9|2345.6|2344.7|2344.4|2346.2|2345.9|2344.7|2344.4|236
1615902170000|2021-03-16 13:42:50|2344.4|2344.1|2345.5|2345.2|2345.5|2345.2|2344.4|2344.1|118
1615902180000|2021-03-16 13:43:00|2345.6|2345.3|2346.1|2345.8|2346.6|2346.3|2345.6|2345.3|73
1615902190000|2021-03-16 13:43:10|2345.8|2345.5|2346.3|2346|2346.3|2346|2345.5|2345.2|57
1615902200000|2021-03-16 13:43:20|2345.8|2345.5|2344.6|2344.3|2346|2345.7|2344.3|2344|187
1615902210000|2021-03-16 13:43:30|2344.7|2344.4|2344.4|2344.1|2345.4|2345.1|2344.1|2343.8|49
1615902220000|2021-03-16 13:43:40|2344.2|2343.9|2344.5|2344.2|2344.7|2344.4|2344|2343.7|243
1615902230000|2021-03-16 13:43:50|2344.2|2343.9|2343.9|2343.6|2344.2|2343.9|2343.6|2343.3|66
1615902240000|2021-03-16 13:44:00|2343.7|2343.4|2343.2|2342.9|2343.7|2343.4|2342.9|2342.6|100
1615902250000|2021-03-16 13:44:10|2343.3|2343|2343.3|2343|2343.7|2343.4|2343.1|2342.8|70
1615902260000|2021-03-16 13:44:20|2343.8|2343.5|2344|2343.7|2344.2|2343.9|2343.8|2343.5|103
1615902270000|2021-03-16 13:44:30|2343.8|2343.5|2344.6|2344.3|2344.8|2344.5|2343.8|2343.5|50
1615902280000|2021-03-16 13:44:40|2345|2344.7|2344.5|2344.2|2345.1|2344.8|2344.4|2344.1|66
1615902290000|2021-03-16 13:44:50|2344.6|2344.3|2343.3|2343|2344.7|2344.4|2342.9|2342.6|227
1615902300000|2021-03-16 13:45:00|2343.6|2343.3|2343.8|2343.5|2343.9|2343.6|2343.4|2343.1|119
1615902310000|2021-03-16 13:45:10|2343.7|2343.4|2345.1|2344.8|2345.3|2345|2343.7|2343.4|187
1615902320000|2021-03-16 13:45:20|2345|2344.7|2344.3|2344|2345.2|2344.9|2343.9|2343.6|92
1615902330000|2021-03-16 13:45:30|2344.2|2343.9|2344.1|2343.8|2344.8|2344.5|2344|2343.7|110
1615902340000|2021-03-16 13:45:40|2344.2|2343.9|2343.5|2343.2|2344.6|2344.3|2343.5|2343.2|70
1615902350000|2021-03-16 13:45:50|2343.4|2343.1|2342.8|2342.5|2343.4|2343.1|2342.8|2342.5|96
1615902360000|2021-03-16 13:46:00|2343|2342.7|2343.5|2343.2|2343.5|2343.2|2343|2342.7|97
1615902370000|2021-03-16 13:46:10|2343.6|2343.3|2342.9|2342.6|2344.1|2343.8|2342.8|2342.5|118
1615902380000|2021-03-16 13:46:20|2342.8|2342.5|2342.6|2342.3|2343.1|2342.8|2342.6|2342.3|137
1615902390000|2021-03-16 13:46:30|2342.7|2342.4|2342.7|2342.4|2343|2342.7|2342.4|2342.1|49
1615902400000|2021-03-16 13:46:40|2342.2|2341.9|2342.9|2342.6|2342.9|2342.6|2341.9|2341.6|94
1615902410000|2021-03-16 13:46:50|2343|2342.7|2342.5|2342.2|2343.3|2343|2342.5|2342.2|120
1615902420000|2021-03-16 13:47:00|2342.1|2341.8|2341.4|2341.1|2342.2|2341.9|2341.1|2340.8|176
1615902430000|2021-03-16 13:47:10|2341.5|2341.2|2340.8|2340.5|2341.9|2341.6|2340.8|2340.5|118
1615902440000|2021-03-16 13:47:20|2340.4|2340.1|2340.5|2340.2|2340.7|2340.4|2340.3|2340|99
1615902450000|2021-03-16 13:47:30|2340.6|2340.3|2340.3|2340|2341|2340.7|2340.2|2339.9|159
1615902460000|2021-03-16 13:47:40|2340.2|2339.9|2340.6|2340.3|2340.8|2340.5|2340|2339.7|122
1615902470000|2021-03-16 13:47:50|2340.7|2340.4|2341.3|2341|2341.8|2341.5|2340.6|2340.3|91
1615902480000|2021-03-16 13:48:00|2341.2|2340.9|2341.5|2341.2|2341.8|2341.5|2341.1|2340.8|57
1615902490000|2021-03-16 13:48:10|2341.6|2341.3|2342.5|2342.2|2342.5|2342.2|2341.5|2341.2|129
1615902500000|2021-03-16 13:48:20|2342.4|2342.1|2343.1|2342.8|2343.7|2343.4|2342.4|2342.1|322
1615902510000|2021-03-16 13:48:30|2343.2|2342.9|2343.2|2342.9|2343.4|2343.1|2343.2|2342.9|1439
1615902520000|2021-03-16 13:48:40|2343.5|2343.2|2343.3|2343|2343.6|2343.3|2342.9|2342.6|254
1615902530000|2021-03-16 13:48:50|2343.2|2342.9|2343.2|2342.9|2343.3|2343|2343|2342.7|112
1615902540000|2021-03-16 13:49:00|2343.1|2342.8|2343.1|2342.8|2343.8|2343.5|2343|2342.7|1306
1615902550000|2021-03-16 13:49:10|2343.2|2342.9|2342.7|2342.4|2343.4|2343.1|2342.7|2342.4|72
1615902560000|2021-03-16 13:49:20|2342.6|2342.3|2341.1|2340.8|2342.6|2342.3|2341.1|2340.8|341
1615902570000|2021-03-16 13:49:30|2340.8|2340.5|2340.4|2340.1|2341.3|2341|2340.1|2339.8|82
1615902580000|2021-03-16 13:49:40|2340.3|2340|2340.4|2340.1|2340.8|2340.5|2340.3|2340|84
1615902590000|2021-03-16 13:49:50|2340.2|2339.9|2339.5|2339.2|2340.2|2339.9|2339.5|2339.2|77
1615902600000|2021-03-16 13:50:00|2339.4|2339.1|2339.6|2339.3|2339.7|2339.4|2339.1|2338.8|144
1615902610000|2021-03-16 13:50:10|2339.7|2339.4|2339.3|2339|2339.8|2339.5|2339.1|2338.8|178
1615902620000|2021-03-16 13:50:20|2339.5|2339.2|2339.5|2339.2|2339.8|2339.5|2338.8|2338.5|343
1615902630000|2021-03-16 13:50:30|2339.4|2339.1|2339|2338.7|2339.6|2339.3|2339|2338.7|349
1615902640000|2021-03-16 13:50:40|2339.1|2338.8|2338|2337.7|2339.9|2339.6|2338|2337.7|204
1615902650000|2021-03-16 13:50:50|2338.1|2337.8|2337.9|2337.6|2338.3|2338|2337.5|2337.2|93
1615902660000|2021-03-16 13:51:00|2337.8|2337.5|2337.8|2337.5|2338.3|2338|2337.4|2337.1|356
1615902670000|2021-03-16 13:51:10|2337.9|2337.6|2339|2338.7|2339|2338.7|2337.4|2337.1|142
1615902680000|2021-03-16 13:51:20|2339.2|2338.9|2338.9|2338.6|2339.7|2339.4|2338.7|2338.4|122
1615902690000|2021-03-16 13:51:30|2338.8|2338.5|2339.6|2339.3|2339.9|2339.6|2338.8|2338.5|142
1615902700000|2021-03-16 13:51:40|2339.5|2339.2|2339.4|2339.1|2339.9|2339.6|2339.2|2338.9|147
1615902710000|2021-03-16 13:51:50|2339.3|2339|2338.5|2338.2|2339.5|2339.2|2338.5|2338.2|401
1615902720000|2021-03-16 13:52:00|2338.1|2337.8|2337.2|2336.9|2338.4|2338.1|2337.1|2336.8|418
1615902730000|2021-03-16 13:52:10|2337.4|2337.1|2336.6|2336.3|2337.4|2337.1|2336.5|2336.2|161
1615902740000|2021-03-16 13:52:20|2336.5|2336.2|2336.6|2336.3|2336.8|2336.5|2336.4|2336.1|166
1615902750000|2021-03-16 13:52:30|2336.5|2336.2|2335.5|2335.2|2336.5|2336.2|2335.5|2335.2|216
1615902760000|2021-03-16 13:52:40|2335.4|2335.1|2335.1|2334.8|2335.4|2335.1|2334.9|2334.6|152
1615902770000|2021-03-16 13:52:50|2335.2|2334.9|2335|2334.7|2335.2|2334.9|2334|2333.7|708
1615902780000|2021-03-16 13:53:00|2334.9|2334.6|2334.5|2334.2|2335.4|2335.1|2334.5|2334.2|280
1615902790000|2021-03-16 13:53:10|2334.3|2334|2333.4|2333.1|2334.4|2334.1|2332.9|2332.6|154
1615902800000|2021-03-16 13:53:20|2333.2|2332.9|2333.1|2332.8|2333.7|2333.4|2332.6|2332.3|233
1615902810000|2021-03-16 13:53:30|2333|2332.7|2333.7|2333.4|2333.9|2333.6|2332.7|2332.4|330
1615902820000|2021-03-16 13:53:40|2333.6|2333.3|2333.7|2333.4|2333.7|2333.4|2333.1|2332.8|289
1615902830000|2021-03-16 13:53:50|2333.8|2333.5|2335|2334.7|2335.1|2334.8|2333.8|2333.5|184
1615902840000|2021-03-16 13:54:00|2334.8|2334.5|2333.4|2333.1|2334.9|2334.6|2333|2332.7|425
1615902850000|2021-03-16 13:54:10|2333.3|2333|2333.6|2333.3|2333.8|2333.5|2332.9|2332.6|162
1615902860000|2021-03-16 13:54:20|2334|2333.7|2334.3|2334|2334.4|2334.1|2333.7|2333.4|198
1615902870000|2021-03-16 13:54:30|2334.2|2333.9|2335.8|2335.5|2335.9|2335.6|2334.2|2333.9|143
1615902880000|2021-03-16 13:54:40|2335.7|2335.4|2335.2|2334.9|2336.3|2336|2334.9|2334.6|81
1615902890000|2021-03-16 13:54:50|2335.1|2334.8|2335.9|2335.6|2335.9|2335.6|2334.9|2334.6|203
1615902900000|2021-03-16 13:55:00|2335.8|2335.5|2336.7|2336.4|2336.9|2336.6|2335.8|2335.5|167
1615902910000|2021-03-16 13:55:10|2336.6|2336.3|2337.4|2337.1|2337.8|2337.5|2336.3|2336|212
1615902920000|2021-03-16 13:55:20|2337.6|2337.3|2337.9|2337.6|2338.5|2338.2|2337.5|2337.2|157
1615902930000|2021-03-16 13:55:30|2337.8|2337.5|2337.4|2337.1|2338.1|2337.8|2337.2|2336.9|116
1615902940000|2021-03-16 13:55:40|2337.6|2337.3|2339|2338.7|2339|2338.7|2337.6|2337.3|64
1615902950000|2021-03-16 13:55:50|2339.5|2339.2|2339.1|2338.8|2339.8|2339.5|2339.1|2338.8|140
1615902960000|2021-03-16 13:56:00|2338.9|2338.6|2339.2|2338.9|2339.8|2339.5|2338.8|2338.5|191
1615902970000|2021-03-16 13:56:10|2339.3|2339|2340|2339.7|2340.2|2339.9|2339|2338.7|86
1615902980000|2021-03-16 13:56:20|2339.9|2339.6|2340.1|2339.8|2340.4|2340.1|2339.4|2339.1|90
1615902990000|2021-03-16 13:56:30|2340|2339.7|2341.1|2340.8|2341.5|2341.2|2340|2339.7|156
1615903000000|2021-03-16 13:56:40|2341|2340.7|2341.3|2341|2341.5|2341.2|2340.9|2340.6|131
1615903010000|2021-03-16 13:56:50|2341.1|2340.8|2341.2|2340.9|2341.4|2341.1|2340.7|2340.4|183
1615903020000|2021-03-16 13:57:00|2341.4|2341.1|2340.5|2340.2|2341.4|2341.1|2340.1|2339.8|280
1615903030000|2021-03-16 13:57:10|2340.7|2340.4|2340.6|2340.3|2341|2340.7|2340.6|2340.3|109
1615903040000|2021-03-16 13:57:20|2340.7|2340.4|2340.4|2340.1|2340.9|2340.6|2340.4|2340.1|86
1615903050000|2021-03-16 13:57:30|2340.2|2339.9|2340.8|2340.5|2341|2340.7|2340|2339.7|135
1615903060000|2021-03-16 13:57:40|2340.7|2340.4|2340.7|2340.4|2341|2340.7|2340.7|2340.4|50
1615903070000|2021-03-16 13:57:50|2340.6|2340.3|2339.4|2339.1|2340.9|2340.6|2339.2|2338.9|96
1615903080000|2021-03-16 13:58:00|2339.3|2339|2339.1|2338.8|2339.3|2339|2338.7|2338.4|94
1615903090000|2021-03-16 13:58:10|2339|2338.7|2339.4|2339.1|2339.7|2339.4|2338.8|2338.5|1130
1615903100000|2021-03-16 13:58:20|2339.5|2339.2|2340.3|2340|2340.3|2340|2339.2|2338.9|157
1615903110000|2021-03-16 13:58:30|2340.4|2340.1|2340.7|2340.4|2341|2340.7|2340.1|2339.8|95
1615903120000|2021-03-16 13:58:40|2340.8|2340.5|2341.1|2340.8|2341.4|2341.1|2340.7|2340.4|116
1615903130000|2021-03-16 13:58:50|2341.2|2340.9|2341.5|2341.2|2342.1|2341.8|2341.1|2340.8|1533
1615903140000|2021-03-16 13:59:00|2341.2|2340.9|2340.8|2340.5|2341.4|2341.1|2340.8|2340.5|273
1615903150000|2021-03-16 13:59:10|2340.7|2340.4|2341.5|2341.2|2341.5|2341.2|2340.7|2340.4|52
1615903160000|2021-03-16 13:59:20|2341.2|2340.9|2340.8|2340.5|2341.4|2341.1|2340.8|2340.5|152
1615903170000|2021-03-16 13:59:30|2340.6|2340.3|2340.3|2340|2340.8|2340.5|2340.3|2340|79
1615903180000|2021-03-16 13:59:40|2340.1|2339.8|2339.8|2339.5|2340.2|2339.9|2339.8|2339.5|44
1615903190000|2021-03-16 13:59:50|2339.7|2339.4|2339.9|2339.6|2340.1|2339.8|2339.5|2339.2|54
1615903200000|2021-03-16 14:00:00|2339.8|2339.5|2340.4|2340.1|2340.5|2340.2|2339.6|2339.3|277
1615903210000|2021-03-16 14:00:10|2340|2339.7|2341.5|2341.2|2341.5|2341.2|2340|2339.7|105
1615903220000|2021-03-16 14:00:20|2341.3|2341|2341|2340.7|2341.4|2341.1|2340.8|2340.5|129
1615903230000|2021-03-16 14:00:30|2340.8|2340.5|2339.7|2339.4|2341.2|2340.9|2339.7|2339.4|237
1615903240000|2021-03-16 14:00:40|2340|2339.7|2340|2339.7|2340.3|2340|2339.5|2339.2|104
1615903250000|2021-03-16 14:00:50|2340.2|2339.9|2341|2340.7|2341.1|2340.8|2340|2339.7|116
1615903260000|2021-03-16 14:01:00|2341.3|2341|2341.7|2341.4|2341.9|2341.6|2341.2|2340.9|85
1615903270000|2021-03-16 14:01:10|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.4|2341.1|95
1615903280000|2021-03-16 14:01:20|2341.6|2341.3|2341.8|2341.5|2341.9|2341.6|2341.4|2341.1|86
1615903290000|2021-03-16 14:01:30|2341.7|2341.4|2341.7|2341.4|2341.9|2341.6|2341.6|2341.3|155
1615903300000|2021-03-16 14:01:40|2341.6|2341.3|2340.6|2340.3|2341.6|2341.3|2340.6|2340.3|62
1615903310000|2021-03-16 14:01:50|2340.5|2340.2|2340.7|2340.4|2340.7|2340.4|2339.9|2339.6|108
1615903320000|2021-03-16 14:02:00|2340.8|2340.5|2341.1|2340.8|2341.4|2341.1|2340.6|2340.3|66
1615903330000|2021-03-16 14:02:10|2340.8|2340.5|2341.6|2341.3|2341.6|2341.3|2340.8|2340.5|41
1615903340000|2021-03-16 14:02:20|2341.5|2341.2|2340|2339.7|2341.5|2341.2|2339.9|2339.6|88
1615903350000|2021-03-16 14:02:30|2339.8|2339.5|2339.9|2339.6|2340.6|2340.3|2339.5|2339.2|120
1615903360000|2021-03-16 14:02:40|2340|2339.7|2339.2|2338.9|2340|2339.7|2338.8|2338.5|136
1615903370000|2021-03-16 14:02:50|2339.3|2339|2339.8|2339.5|2339.9|2339.6|2339|2338.7|251
1615903380000|2021-03-16 14:03:00|2339.5|2339.2|2338.2|2337.9|2339.5|2339.2|2338.2|2337.9|374
1615903390000|2021-03-16 14:03:10|2338.3|2338|2339.2|2338.9|2339.9|2339.6|2338.2|2337.9|266
1615903400000|2021-03-16 14:03:20|2339.1|2338.8|2339.6|2339.3|2339.6|2339.3|2338.8|2338.5|50
1615903410000|2021-03-16 14:03:30|2339.7|2339.4|2339.1|2338.8|2339.7|2339.4|2338.7|2338.4|58
1615903420000|2021-03-16 14:03:40|2339.4|2339.1|2338.3|2338|2339.8|2339.5|2338.3|2338|95
1615903430000|2021-03-16 14:03:50|2338.4|2338.1|2340.2|2339.9|2340.2|2339.9|2338.4|2338.1|66
1615903440000|2021-03-16 14:04:00|2340.5|2340.2|2340.1|2339.8|2341|2340.7|2340.1|2339.8|53
1615903450000|2021-03-16 14:04:10|2340.2|2339.9|2339.1|2338.8|2340.2|2339.9|2339|2338.7|26
1615903460000|2021-03-16 14:04:20|2338.8|2338.5|2338.2|2337.9|2338.9|2338.6|2338.2|2337.9|97
1615903470000|2021-03-16 14:04:30|2338.4|2338.1|2337.2|2336.9|2338.4|2338.1|2337.2|2336.9|81
1615903480000|2021-03-16 14:04:40|2337.5|2337.2|2337.7|2337.4|2337.7|2337.4|2337.3|2337|26
1615903490000|2021-03-16 14:04:50|2338|2337.7|2336.3|2336|2338.1|2337.8|2336.3|2336|133
1615903500000|2021-03-16 14:05:00|2336.2|2335.9|2336.5|2336.2|2336.7|2336.4|2336.2|2335.9|81
1615903510000|2021-03-16 14:05:10|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2335.6|2335.3|57
1615903520000|2021-03-16 14:05:20|2336.2|2335.9|2335.7|2335.4|2336.4|2336.1|2335.7|2335.4|59
1615903530000|2021-03-16 14:05:30|2335.6|2335.3|2335.6|2335.3|2335.9|2335.6|2335.5|2335.2|174
1615903540000|2021-03-16 14:05:40|2335.4|2335.1|2335.1|2334.8|2335.5|2335.2|2334.7|2334.4|110
1615903550000|2021-03-16 14:05:50|2335.2|2334.9|2334.8|2334.5|2335.3|2335|2334.8|2334.5|49
1615903560000|2021-03-16 14:06:00|2334.7|2334.4|2335.8|2335.5|2335.8|2335.5|2334.7|2334.4|65
1615903570000|2021-03-16 14:06:10|2335.7|2335.4|2336.3|2336|2336.3|2336|2335.5|2335.2|72
1615903580000|2021-03-16 14:06:20|2336|2335.7|2336.3|2336|2336.3|2336|2336|2335.7|736
1615903590000|2021-03-16 14:06:30|2336.2|2335.9|2336.6|2336.3|2337.2|2336.9|2335.8|2335.5|80
1615903600000|2021-03-16 14:06:40|2336.5|2336.2|2337.1|2336.8|2337.2|2336.9|2336|2335.7|113
1615903610000|2021-03-16 14:06:50|2336.8|2336.5|2337.1|2336.8|2337.3|2337|2336.8|2336.5|49
1615903620000|2021-03-16 14:07:00|2337.3|2337|2337.8|2337.5|2338.1|2337.8|2337.1|2336.8|863
1615903630000|2021-03-16 14:07:10|2337.7|2337.4|2336.9|2336.6|2337.7|2337.4|2336.8|2336.5|47
1615903640000|2021-03-16 14:07:20|2337|2336.7|2336.3|2336|2337|2336.7|2335.6|2335.3|76
1615903650000|2021-03-16 14:07:30|2336.4|2336.1|2336.9|2336.6|2337.6|2337.3|2336.4|2336.1|439
1615903660000|2021-03-16 14:07:40|2336.7|2336.4|2336.7|2336.4|2337.6|2337.3|2336.7|2336.4|54
1615903670000|2021-03-16 14:07:50|2336.4|2336.1|2336.4|2336.1|2336.9|2336.6|2336.4|2336.1|38
1615903680000|2021-03-16 14:08:00|2336.7|2336.4|2336.3|2336|2336.7|2336.4|2336.3|2336|16
1615903690000|2021-03-16 14:08:10|2336.8|2336.5|2336.8|2336.5|2337.1|2336.8|2336.5|2336.2|41
1615903700000|2021-03-16 14:08:20|2336.6|2336.3|2335.8|2335.5|2336.8|2336.5|2335.8|2335.5|353
1615903710000|2021-03-16 14:08:30|2335.6|2335.3|2335.5|2335.2|2335.7|2335.4|2335.5|2335.2|49
1615903720000|2021-03-16 14:08:40|2335.4|2335.1|2337.3|2337|2337.3|2337|2335.1|2334.8|136
1615903730000|2021-03-16 14:08:50|2336.8|2336.5|2335.4|2335.1|2336.8|2336.5|2335.4|2335.1|1346
1615903740000|2021-03-16 14:09:00|2335.5|2335.2|2336|2335.7|2336.2|2335.9|2335.4|2335.1|45
1615903750000|2021-03-16 14:09:10|2336.1|2335.8|2336.2|2335.9|2336.3|2336|2336|2335.7|33
1615903760000|2021-03-16 14:09:20|2335.9|2335.6|2335.5|2335.2|2336.1|2335.8|2335.2|2334.9|91
1615903770000|2021-03-16 14:09:30|2335.3|2335|2335.1|2334.8|2335.5|2335.2|2335.1|2334.8|77
1615903780000|2021-03-16 14:09:40|2335.2|2334.9|2334.9|2334.6|2335.4|2335.1|2334.8|2334.5|66
1615903790000|2021-03-16 14:09:50|2334.7|2334.4|2335.5|2335.2|2335.7|2335.4|2334.5|2334.2|120
1615903800000|2021-03-16 14:10:00|2335.3|2335|2335.5|2335.2|2335.8|2335.5|2335.3|2335|51
1615903810000|2021-03-16 14:10:10|2335.4|2335.1|2335.2|2334.9|2335.8|2335.5|2335.2|2334.9|87
1615903820000|2021-03-16 14:10:20|2335|2334.7|2336.1|2335.8|2336.3|2336|2334.8|2334.5|72
1615903830000|2021-03-16 14:10:30|2335.7|2335.4|2335|2334.7|2336.1|2335.8|2335|2334.7|23
1615903840000|2021-03-16 14:10:40|2335.1|2334.8|2334.7|2334.4|2335.4|2335.1|2334.7|2334.4|36
1615903850000|2021-03-16 14:10:50|2334.5|2334.2|2334.9|2334.6|2334.9|2334.6|2334|2333.7|98
1615903860000|2021-03-16 14:11:00|2335.2|2334.9|2334.9|2334.6|2335.6|2335.3|2334.5|2334.2|90
1615903870000|2021-03-16 14:11:10|2334.7|2334.4|2335.7|2335.4|2335.8|2335.5|2334.7|2334.4|92
1615903880000|2021-03-16 14:11:20|2336|2335.7|2336.2|2335.9|2336.3|2336|2335.6|2335.3|100
1615903890000|2021-03-16 14:11:30|2336.1|2335.8|2336.6|2336.3|2336.6|2336.3|2336|2335.7|26
1615903900000|2021-03-16 14:11:40|2336.5|2336.2|2335.8|2335.5|2336.8|2336.5|2335.6|2335.3|51
1615903910000|2021-03-16 14:11:50|2335.7|2335.4|2336.4|2336.1|2336.6|2336.3|2335.6|2335.3|57
1615903920000|2021-03-16 14:12:00|2336.2|2335.9|2334.3|2334|2336.2|2335.9|2333.7|2333.4|171
1615903930000|2021-03-16 14:12:10|2334|2333.7|2333.4|2333.1|2334|2333.7|2333.3|2333|60
1615903940000|2021-03-16 14:12:20|2333.3|2333|2333.6|2333.3|2334|2333.7|2333|2332.7|138
1615903950000|2021-03-16 14:12:30|2333.9|2333.6|2334.2|2333.9|2334.3|2334|2333.7|2333.4|37
1615903960000|2021-03-16 14:12:40|2334|2333.7|2335|2334.7|2335|2334.7|2333.8|2333.5|127
1615903970000|2021-03-16 14:12:50|2334.9|2334.6|2335.5|2335.2|2335.5|2335.2|2334.8|2334.5|56
1615903980000|2021-03-16 14:13:00|2335.7|2335.4|2335.3|2335|2336.1|2335.8|2335.3|2335|49
1615903990000|2021-03-16 14:13:10|2334.8|2334.5|2335.2|2334.9|2335.4|2335.1|2334.6|2334.3|56
1615904000000|2021-03-16 14:13:20|2335.1|2334.8|2335.4|2335.1|2335.4|2335.1|2334.7|2334.4|54
1615904010000|2021-03-16 14:13:30|2335.5|2335.2|2335.9|2335.6|2336.1|2335.8|2335.5|2335.2|27
1615904020000|2021-03-16 14:13:40|2335.7|2335.4|2335.3|2335|2335.9|2335.6|2334.8|2334.5|79
1615904030000|2021-03-16 14:13:50|2335.1|2334.8|2334.5|2334.2|2335.1|2334.8|2334.5|2334.2|39
1615904040000|2021-03-16 14:14:00|2334.3|2334|2333.7|2333.4|2334.6|2334.3|2333.7|2333.4|123
1615904050000|2021-03-16 14:14:10|2334|2333.7|2333.3|2333|2334.2|2333.9|2332.9|2332.6|66
1615904060000|2021-03-16 14:14:20|2333.5|2333.2|2333.8|2333.5|2334.3|2334|2333.5|2333.2|67
1615904070000|2021-03-16 14:14:30|2333.7|2333.4|2334|2333.7|2334.4|2334.1|2333.7|2333.4|42
1615904080000|2021-03-16 14:14:40|2334.2|2333.9|2335.2|2334.9|2335.6|2335.3|2334.2|2333.9|46
1615904090000|2021-03-16 14:14:50|2335.3|2335|2336|2335.7|2336|2335.7|2335.1|2334.8|95
1615904100000|2021-03-16 14:15:00|2336.1|2335.8|2334.9|2334.6|2336.2|2335.9|2334.9|2334.6|137
1615904110000|2021-03-16 14:15:10|2334.7|2334.4|2334.9|2334.6|2335|2334.7|2334|2333.7|129
1615904120000|2021-03-16 14:15:20|2334.8|2334.5|2334.7|2334.4|2335|2334.7|2334.5|2334.2|91
1615904130000|2021-03-16 14:15:30|2334.8|2334.5|2335|2334.7|2335.3|2335|2334.8|2334.5|29
1615904140000|2021-03-16 14:15:40|2334.9|2334.6|2334.5|2334.2|2334.9|2334.6|2334.2|2333.9|27
1615904150000|2021-03-16 14:15:50|2334.3|2334|2334.7|2334.4|2334.7|2334.4|2334|2333.7|594
1615904160000|2021-03-16 14:16:00|2334.6|2334.3|2335|2334.7|2335.7|2335.4|2334.4|2334.1|64
1615904170000|2021-03-16 14:16:10|2335.1|2334.8|2335.8|2335.5|2335.9|2335.6|2334.8|2334.5|33
1615904180000|2021-03-16 14:16:20|2335.9|2335.6|2336.2|2335.9|2336.4|2336.1|2335.9|2335.6|57
1615904190000|2021-03-16 14:16:30|2336.6|2336.3|2337.1|2336.8|2337.1|2336.8|2336.6|2336.3|52
1615904200000|2021-03-16 14:16:40|2337|2336.7|2337.4|2337.1|2337.7|2337.4|2337|2336.7|86
1615904210000|2021-03-16 14:16:50|2337.5|2337.2|2337.8|2337.5|2337.9|2337.6|2337.5|2337.2|105
1615904220000|2021-03-16 14:17:00|2337.7|2337.4|2338|2337.7|2338.2|2337.9|2337.3|2337|754
1615904230000|2021-03-16 14:17:10|2338.2|2337.9|2338|2337.7|2338.2|2337.9|2337.8|2337.5|329
1615904240000|2021-03-16 14:17:20|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2337.6|2337.3|66
1615904250000|2021-03-16 14:17:30|2338.2|2337.9|2338.1|2337.8|2338.4|2338.1|2337.9|2337.6|38
1615904260000|2021-03-16 14:17:40|2338|2337.7|2338.7|2338.4|2338.7|2338.4|2338|2337.7|44
1615904270000|2021-03-16 14:17:50|2338.8|2338.5|2339.2|2338.9|2339.4|2339.1|2338.8|2338.5|258
1615904280000|2021-03-16 14:18:00|2339.6|2339.3|2339.1|2338.8|2339.6|2339.3|2338.9|2338.6|106
1615904290000|2021-03-16 14:18:10|2339.3|2339|2338.6|2338.3|2339.4|2339.1|2338.4|2338.1|125
1615904300000|2021-03-16 14:18:20|2338.7|2338.4|2338.6|2338.3|2339|2338.7|2338.6|2338.3|75
1615904310000|2021-03-16 14:18:30|2338.8|2338.5|2338.3|2338|2339.4|2339.1|2338.3|2338|101
1615904320000|2021-03-16 14:18:40|2338.2|2337.9|2337.9|2337.6|2338.4|2338.1|2337.9|2337.6|128
1615904330000|2021-03-16 14:18:50|2337.8|2337.5|2337.8|2337.5|2338|2337.7|2337.6|2337.3|84
1615904340000|2021-03-16 14:19:00|2337.7|2337.4|2337.1|2336.8|2337.7|2337.4|2336.9|2336.6|122
1615904350000|2021-03-16 14:19:10|2337.2|2336.9|2336.8|2336.5|2337.5|2337.2|2336.7|2336.4|77
1615904360000|2021-03-16 14:19:20|2337|2336.7|2336.8|2336.5|2337.3|2337|2336.8|2336.5|71
1615904370000|2021-03-16 14:19:30|2336.9|2336.6|2337.5|2337.2|2337.7|2337.4|2336.7|2336.4|86
1615904380000|2021-03-16 14:19:40|2337.2|2336.9|2337.4|2337.1|2337.9|2337.6|2336.8|2336.5|109
1615904390000|2021-03-16 14:19:50|2337.5|2337.2|2337.5|2337.2|2337.7|2337.4|2337.3|2337|55
1615904400000|2021-03-16 14:20:00|2337.4|2337.1|2337|2336.7|2337.8|2337.5|2336.8|2336.5|74
1615904410000|2021-03-16 14:20:10|2337.1|2336.8|2336.6|2336.3|2337.2|2336.9|2336.5|2336.2|96
1615904420000|2021-03-16 14:20:20|2336.8|2336.5|2337|2336.7|2337.4|2337.1|2336.8|2336.5|2733
1615904430000|2021-03-16 14:20:30|2336.9|2336.6|2336.8|2336.5|2337.1|2336.8|2336.7|2336.4|20
1615904440000|2021-03-16 14:20:40|2336.7|2336.4|2337|2336.7|2337.1|2336.8|2336.6|2336.3|240
1615904450000|2021-03-16 14:20:50|2336.8|2336.5|2336.6|2336.3|2337|2336.7|2336.6|2336.3|46
1615904460000|2021-03-16 14:21:00|2336.7|2336.4|2336.1|2335.8|2336.9|2336.6|2336|2335.7|67
1615904470000|2021-03-16 14:21:10|2336|2335.7|2336.6|2336.3|2336.7|2336.4|2335.9|2335.6|50
1615904480000|2021-03-16 14:21:20|2336.7|2336.4|2337|2336.7|2337.1|2336.8|2336.5|2336.2|51
1615904490000|2021-03-16 14:21:30|2336.8|2336.5|2337|2336.7|2337.1|2336.8|2336.7|2336.4|70
1615904500000|2021-03-16 14:21:40|2336.9|2336.6|2337.6|2337.3|2337.7|2337.4|2336.9|2336.6|82
1615904510000|2021-03-16 14:21:50|2337.7|2337.4|2336.7|2336.4|2337.7|2337.4|2336.7|2336.4|87
1615904520000|2021-03-16 14:22:00|2336.8|2336.5|2336.9|2336.6|2337.1|2336.8|2336.5|2336.2|136
1615904530000|2021-03-16 14:22:10|2336.6|2336.3|2336.1|2335.8|2336.7|2336.4|2336.1|2335.8|96
1615904540000|2021-03-16 14:22:20|2336|2335.7|2335.8|2335.5|2336.1|2335.8|2335.5|2335.2|131
1615904550000|2021-03-16 14:22:30|2335.6|2335.3|2335.5|2335.2|2335.7|2335.4|2335.4|2335.1|95
1615904560000|2021-03-16 14:22:40|2335.4|2335.1|2335.4|2335.1|2335.5|2335.2|2335.2|2334.9|69
1615904570000|2021-03-16 14:22:50|2335.6|2335.3|2335.7|2335.4|2336.1|2335.8|2335.6|2335.3|69
1615904580000|2021-03-16 14:23:00|2335.8|2335.5|2335.6|2335.3|2335.8|2335.5|2335.3|2335|74
1615904590000|2021-03-16 14:23:10|2335.7|2335.4|2335.2|2334.9|2335.7|2335.4|2334.8|2334.5|67
1615904600000|2021-03-16 14:23:20|2335.4|2335.1|2333.8|2333.5|2335.4|2335.1|2333.8|2333.5|171
1615904610000|2021-03-16 14:23:30|2334.1|2333.8|2333.2|2332.9|2334.1|2333.8|2333.2|2332.9|83
1615904620000|2021-03-16 14:23:40|2333.1|2332.8|2331.9|2331.6|2333.2|2332.9|2331.8|2331.5|158
1615904630000|2021-03-16 14:23:50|2332.1|2331.8|2333|2332.7|2333.2|2332.9|2331.9|2331.6|139
1615904640000|2021-03-16 14:24:00|2332.8|2332.5|2332.2|2331.9|2333|2332.7|2332|2331.7|209
1615904650000|2021-03-16 14:24:10|2332.4|2332.1|2332.3|2332|2333.1|2332.8|2331.9|2331.6|109
1615904660000|2021-03-16 14:24:20|2332.2|2331.9|2331.5|2331.2|2332.2|2331.9|2331.4|2331.1|174
1615904670000|2021-03-16 14:24:30|2331.7|2331.4|2332|2331.7|2332|2331.7|2331.3|2331|89
1615904680000|2021-03-16 14:24:40|2332.1|2331.8|2331.9|2331.6|2332.1|2331.8|2331.4|2331.1|55
1615904690000|2021-03-16 14:24:50|2331.7|2331.4|2331.6|2331.3|2331.9|2331.6|2331.5|2331.2|41
1615904700000|2021-03-16 14:25:00|2331.7|2331.4|2332.3|2332|2332.5|2332.2|2331.5|2331.2|362
1615904710000|2021-03-16 14:25:10|2332.7|2332.4|2332.1|2331.8|2332.7|2332.4|2332.1|2331.8|130
1615904720000|2021-03-16 14:25:20|2332|2331.7|2332.4|2332.1|2332.4|2332.1|2332|2331.7|65
1615904730000|2021-03-16 14:25:30|2332.3|2332|2332.1|2331.8|2332.5|2332.2|2332|2331.7|229
1615904740000|2021-03-16 14:25:40|2332|2331.7|2331.7|2331.4|2332.1|2331.8|2331.4|2331.1|54
1615904750000|2021-03-16 14:25:50|2331.5|2331.2|2331|2330.7|2331.5|2331.2|2330.7|2330.4|139
1615904760000|2021-03-16 14:26:00|2331.1|2330.8|2331.8|2331.5|2332.3|2332|2331.1|2330.8|143
1615904770000|2021-03-16 14:26:10|2331.6|2331.3|2332|2331.7|2332.2|2331.9|2331.6|2331.3|42
1615904780000|2021-03-16 14:26:20|2332.1|2331.8|2331.6|2331.3|2332.2|2331.9|2331.5|2331.2|39
1615904790000|2021-03-16 14:26:30|2331.4|2331.1|2331.1|2330.8|2331.4|2331.1|2331|2330.7|63
1615904800000|2021-03-16 14:26:40|2331.2|2330.9|2331.5|2331.2|2331.8|2331.5|2331.2|2330.9|115
1615904810000|2021-03-16 14:26:50|2331.4|2331.1|2331.3|2331|2331.5|2331.2|2331.2|2330.9|165
1615904820000|2021-03-16 14:27:00|2331.5|2331.2|2331.9|2331.6|2332.2|2331.9|2331.5|2331.2|85
1615904830000|2021-03-16 14:27:10|2332|2331.7|2331|2330.7|2332.1|2331.8|2331|2330.7|679
1615904840000|2021-03-16 14:27:20|2331.2|2330.9|2331.5|2331.2|2331.8|2331.5|2331.2|2330.9|36
1615904850000|2021-03-16 14:27:30|2331.4|2331.1|2331.2|2330.9|2331.7|2331.4|2331.1|2330.8|50
1615904860000|2021-03-16 14:27:40|2331.1|2330.8|2331.7|2331.4|2332.1|2331.8|2331.1|2330.8|41
1615904870000|2021-03-16 14:27:50|2331.8|2331.5|2331.8|2331.5|2332.1|2331.8|2331.7|2331.4|32
1615904880000|2021-03-16 14:28:00|2331.7|2331.4|2331|2330.7|2331.7|2331.4|2330.7|2330.4|94
1615904890000|2021-03-16 14:28:10|2330.9|2330.6|2330.8|2330.5|2331.2|2330.9|2330.6|2330.3|493
1615904900000|2021-03-16 14:28:20|2330.7|2330.4|2330.5|2330.2|2330.8|2330.5|2330.3|2330|130
1615904910000|2021-03-16 14:28:30|2330.6|2330.3|2330.9|2330.6|2331.4|2331.1|2330.6|2330.3|88
1615904920000|2021-03-16 14:28:40|2331.2|2330.9|2331.1|2330.8|2331.5|2331.2|2331.1|2330.8|31
1615904930000|2021-03-16 14:28:50|2331|2330.7|2331.3|2331|2331.3|2331|2330.8|2330.5|45
1615904940000|2021-03-16 14:29:00|2331.2|2330.9|2330.9|2330.6|2331.6|2331.3|2330.9|2330.6|64
1615904950000|2021-03-16 14:29:10|2331|2330.7|2331.1|2330.8|2331.3|2331|2330.6|2330.3|45
1615904960000|2021-03-16 14:29:20|2331|2330.7|2331.5|2331.2|2331.6|2331.3|2330.8|2330.5|123
1615904970000|2021-03-16 14:29:30|2331.3|2331|2332|2331.7|2332|2331.7|2331.3|2331|99
1615904980000|2021-03-16 14:29:40|2332.1|2331.8|2333.1|2332.8|2333.1|2332.8|2332|2331.7|98
1615904990000|2021-03-16 14:29:50|2333|2332.7|2333.5|2333.2|2333.8|2333.5|2333|2332.7|160
1615905000000|2021-03-16 14:30:00|2333.4|2333.1|2334.3|2334|2334.3|2334|2333.4|2333.1|112
1615905010000|2021-03-16 14:30:10|2334.6|2334.3|2335|2334.7|2335|2334.7|2334.3|2334|215
1615905020000|2021-03-16 14:30:20|2335.1|2334.8|2335.5|2335.2|2335.5|2335.2|2334.9|2334.6|140
1615905030000|2021-03-16 14:30:30|2335.6|2335.3|2335.3|2335|2335.6|2335.3|2334.9|2334.6|85
1615905040000|2021-03-16 14:30:40|2335.4|2335.1|2334.9|2334.6|2335.4|2335.1|2334.9|2334.6|249
1615905050000|2021-03-16 14:30:50|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2334.8|2334.5|76
1615905060000|2021-03-16 14:31:00|2335.3|2335|2335.2|2334.9|2335.3|2335|2334.9|2334.6|52
1615905070000|2021-03-16 14:31:10|2335.1|2334.8|2335|2334.7|2335.4|2335.1|2334.8|2334.5|115
1615905080000|2021-03-16 14:31:20|2334.9|2334.6|2335.1|2334.8|2335.1|2334.8|2334.6|2334.3|917
1615905090000|2021-03-16 14:31:30|2335.2|2334.9|2334.6|2334.3|2335.3|2335|2334.3|2334|212
1615905100000|2021-03-16 14:31:40|2334.2|2333.9|2333.6|2333.3|2334.2|2333.9|2333.1|2332.8|298
1615905110000|2021-03-16 14:31:50|2333.5|2333.2|2334.3|2334|2334.3|2334|2333.5|2333.2|81
1615905120000|2021-03-16 14:32:00|2334.5|2334.2|2334.9|2334.6|2334.9|2334.6|2334.4|2334.1|79
1615905130000|2021-03-16 14:32:10|2335.1|2334.8|2335.1|2334.8|2335.3|2335|2334.6|2334.3|111
1615905140000|2021-03-16 14:32:20|2335.2|2334.9|2336|2335.7|2336|2335.7|2335.2|2334.9|64
1615905150000|2021-03-16 14:32:30|2336.1|2335.8|2335.8|2335.5|2336.5|2336.2|2335.8|2335.5|64
1615905160000|2021-03-16 14:32:40|2335.6|2335.3|2335.7|2335.4|2336.1|2335.8|2335.4|2335.1|47
1615905170000|2021-03-16 14:32:50|2335.8|2335.5|2335.9|2335.6|2336|2335.7|2335.7|2335.4|51
1615905180000|2021-03-16 14:33:00|2335.8|2335.5|2336.8|2336.5|2336.8|2336.5|2335.8|2335.5|70
1615905190000|2021-03-16 14:33:10|2336.6|2336.3|2336.6|2336.3|2336.8|2336.5|2336.1|2335.8|129
1615905200000|2021-03-16 14:33:20|2336.7|2336.4|2336.3|2336|2336.8|2336.5|2336.3|2336|50
1615905210000|2021-03-16 14:33:30|2336.6|2336.3|2337.2|2336.9|2337.2|2336.9|2336.6|2336.3|71
1615905220000|2021-03-16 14:33:40|2337|2336.7|2337.1|2336.8|2337.2|2336.9|2336.8|2336.5|88
1615905230000|2021-03-16 14:33:50|2336.9|2336.6|2337.2|2336.9|2337.4|2337.1|2336.9|2336.6|65
1615905240000|2021-03-16 14:34:00|2337|2336.7|2337.1|2336.8|2337.4|2337.1|2336.9|2336.6|40
1615905250000|2021-03-16 14:34:10|2336.9|2336.6|2336.7|2336.4|2337|2336.7|2336.2|2335.9|75
1615905260000|2021-03-16 14:34:20|2336.6|2336.3|2336.4|2336.1|2336.7|2336.4|2336.1|2335.8|54
1615905270000|2021-03-16 14:34:30|2336.5|2336.2|2336.8|2336.5|2336.8|2336.5|2336.5|2336.2|62
1615905280000|2021-03-16 14:34:40|2337|2336.7|2336.8|2336.5|2337.2|2336.9|2336.5|2336.2|67
1615905290000|2021-03-16 14:34:50|2337.1|2336.8|2336.9|2336.6|2337.4|2337.1|2336.9|2336.6|338
1615905300000|2021-03-16 14:35:00|2337|2336.7|2337.9|2337.6|2337.9|2337.6|2337|2336.7|843
1615905310000|2021-03-16 14:35:10|2337.8|2337.5|2338.2|2337.9|2338.6|2338.3|2337.8|2337.5|45
1615905320000|2021-03-16 14:35:20|2338.1|2337.8|2338.6|2338.3|2338.6|2338.3|2338|2337.7|76
1615905330000|2021-03-16 14:35:30|2338.7|2338.4|2338.4|2338.1|2339|2338.7|2338.4|2338.1|31
1615905340000|2021-03-16 14:35:40|2338.7|2338.4|2338.2|2337.9|2338.7|2338.4|2338.2|2337.9|27
1615905350000|2021-03-16 14:35:50|2338.3|2338|2338.3|2338|2338.4|2338.1|2337.9|2337.6|56
1615905360000|2021-03-16 14:36:00|2338.2|2337.9|2338.8|2338.5|2338.8|2338.5|2338.1|2337.8|48
1615905370000|2021-03-16 14:36:10|2338.6|2338.3|2339.4|2339.1|2339.4|2339.1|2338.5|2338.2|43
1615905380000|2021-03-16 14:36:20|2339.2|2338.9|2339.9|2339.6|2340.1|2339.8|2339.1|2338.8|74
1615905390000|2021-03-16 14:36:30|2340|2339.7|2339.8|2339.5|2340.2|2339.9|2339.8|2339.5|74
1615905400000|2021-03-16 14:36:40|2339.9|2339.6|2340.2|2339.9|2340.2|2339.9|2339.4|2339.1|153
1615905410000|2021-03-16 14:36:50|2340.5|2340.2|2340.3|2340|2340.6|2340.3|2340.1|2339.8|423
1615905420000|2021-03-16 14:37:00|2340.4|2340.1|2339.8|2339.5|2340.4|2340.1|2339.7|2339.4|46
1615905430000|2021-03-16 14:37:10|2339.6|2339.3|2340.5|2340.2|2340.5|2340.2|2339.6|2339.3|34
1615905440000|2021-03-16 14:37:20|2340.3|2340|2339.8|2339.5|2340.3|2340|2339.6|2339.3|203
1615905450000|2021-03-16 14:37:30|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2338.9|2338.6|84
1615905460000|2021-03-16 14:37:40|2339.7|2339.4|2339.7|2339.4|2340.4|2340.1|2339.5|2339.2|185
1615905470000|2021-03-16 14:37:50|2339.6|2339.3|2339.3|2339|2339.9|2339.6|2339.2|2338.9|124
1615905480000|2021-03-16 14:38:00|2339|2338.7|2338.5|2338.2|2339.1|2338.8|2338.5|2338.2|178
1615905490000|2021-03-16 14:38:10|2338.4|2338.1|2339|2338.7|2339.1|2338.8|2338|2337.7|79
1615905500000|2021-03-16 14:38:20|2339.2|2338.9|2339.3|2339|2339.5|2339.2|2339|2338.7|47
1615905510000|2021-03-16 14:38:30|2339.4|2339.1|2339|2338.7|2340|2339.7|2339|2338.7|65
1615905520000|2021-03-16 14:38:40|2338.8|2338.5|2339.5|2339.2|2339.5|2339.2|2338.8|2338.5|574
1615905530000|2021-03-16 14:38:50|2339.1|2338.8|2339.1|2338.8|2339.2|2338.9|2338.8|2338.5|37
1615905540000|2021-03-16 14:39:00|2338.9|2338.6|2339|2338.7|2339.1|2338.8|2338.8|2338.5|83
1615905550000|2021-03-16 14:39:10|2338.9|2338.6|2339.4|2339.1|2339.7|2339.4|2338.9|2338.6|65
1615905560000|2021-03-16 14:39:20|2339.3|2339|2339.7|2339.4|2339.7|2339.4|2339.3|2339|31
1615905570000|2021-03-16 14:39:30|2339.6|2339.3|2338.7|2338.4|2339.6|2339.3|2338.7|2338.4|46
1615905580000|2021-03-16 14:39:40|2338.6|2338.3|2338.8|2338.5|2339|2338.7|2338.4|2338.1|61
1615905590000|2021-03-16 14:39:50|2338.6|2338.3|2339.2|2338.9|2339.2|2338.9|2338.6|2338.3|36
1615905600000|2021-03-16 14:40:00|2339.1|2338.8|2340.3|2340|2340.3|2340|2339|2338.7|45
1615905610000|2021-03-16 14:40:10|2340|2339.7|2339.8|2339.5|2340.1|2339.8|2339.5|2339.2|256
1615905620000|2021-03-16 14:40:20|2339.9|2339.6|2339.3|2339|2340|2339.7|2339.3|2339|33
1615905630000|2021-03-16 14:40:30|2339.2|2338.9|2339.9|2339.6|2339.9|2339.6|2339.1|2338.8|868
1615905640000|2021-03-16 14:40:40|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.5|2339.2|18
1615905650000|2021-03-16 14:40:50|2339.9|2339.6|2340|2339.7|2340.2|2339.9|2339.9|2339.6|25
1615905660000|2021-03-16 14:41:00|2340.3|2340|2340.3|2340|2340.9|2340.6|2340.3|2340|67
1615905670000|2021-03-16 14:41:10|2340.4|2340.1|2339.8|2339.5|2340.4|2340.1|2339.7|2339.4|34
1615905680000|2021-03-16 14:41:20|2339.7|2339.4|2340.5|2340.2|2340.5|2340.2|2339.7|2339.4|60
1615905690000|2021-03-16 14:41:30|2340.6|2340.3|2340.2|2339.9|2340.6|2340.3|2340|2339.7|72
1615905700000|2021-03-16 14:41:40|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.1|2339.8|388
1615905710000|2021-03-16 14:41:50|2340.6|2340.3|2340.1|2339.8|2340.6|2340.3|2340.1|2339.8|40
1615905720000|2021-03-16 14:42:00|2340.3|2340|2339.8|2339.5|2340.3|2340|2339.1|2338.8|53
1615905730000|2021-03-16 14:42:10|2339.7|2339.4|2339.5|2339.2|2339.8|2339.5|2339.5|2339.2|8
1615905740000|2021-03-16 14:42:20|2339.4|2339.1|2338.6|2338.3|2339.4|2339.1|2338.6|2338.3|49
1615905750000|2021-03-16 14:42:30|2338.5|2338.2|2337.7|2337.4|2338.5|2338.2|2337.7|2337.4|62
1615905760000|2021-03-16 14:42:40|2337.8|2337.5|2338.1|2337.8|2338.5|2338.2|2337.7|2337.4|39
1615905770000|2021-03-16 14:42:50|2338.3|2338|2338.4|2338.1|2338.8|2338.5|2338.3|2338|23
1615905780000|2021-03-16 14:43:00|2338.1|2337.8|2338.5|2338.2|2338.7|2338.4|2338|2337.7|32
1615905790000|2021-03-16 14:43:10|2338.3|2338|2337.7|2337.4|2338.3|2338|2337.5|2337.2|51
1615905800000|2021-03-16 14:43:20|2337.5|2337.2|2337.2|2336.9|2337.6|2337.3|2337.2|2336.9|180
1615905810000|2021-03-16 14:43:30|2337.1|2336.8|2336.4|2336.1|2337.1|2336.8|2336.2|2335.9|125
1615905820000|2021-03-16 14:43:40|2336.5|2336.2|2336.5|2336.2|2336.9|2336.6|2336.4|2336.1|68
1615905830000|2021-03-16 14:43:50|2336.4|2336.1|2336.4|2336.1|2337|2336.7|2336.3|2336|131
1615905840000|2021-03-16 14:44:00|2336.2|2335.9|2337.9|2337.6|2337.9|2337.6|2335.9|2335.6|1053
1615905850000|2021-03-16 14:44:10|2337.8|2337.5|2337.4|2337.1|2338.2|2337.9|2337.4|2337.1|163
1615905860000|2021-03-16 14:44:20|2337.6|2337.3|2337.9|2337.6|2337.9|2337.6|2337.1|2336.8|95
1615905870000|2021-03-16 14:44:30|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.5|2337.2|29
1615905880000|2021-03-16 14:44:40|2337.9|2337.6|2338.4|2338.1|2338.6|2338.3|2337.9|2337.6|49
1615905890000|2021-03-16 14:44:50|2338.5|2338.2|2338.4|2338.1|2338.5|2338.2|2338.1|2337.8|29
1615905900000|2021-03-16 14:45:00|2338.5|2338.2|2338.2|2337.9|2339|2338.7|2337.8|2337.5|458
1615905910000|2021-03-16 14:45:10|2338|2337.7|2337.8|2337.5|2338|2337.7|2337.7|2337.4|32
1615905920000|2021-03-16 14:45:20|2337.9|2337.6|2337.2|2336.9|2338.1|2337.8|2337.2|2336.9|26
1615905930000|2021-03-16 14:45:30|2337.1|2336.8|2336.8|2336.5|2337.1|2336.8|2336.3|2336|59
1615905940000|2021-03-16 14:45:40|2337.1|2336.8|2337.7|2337.4|2337.9|2337.6|2337.1|2336.8|34
1615905950000|2021-03-16 14:45:50|2337.8|2337.5|2337.5|2337.2|2337.9|2337.6|2337.4|2337.1|19
1615905960000|2021-03-16 14:46:00|2337.1|2336.8|2337.5|2337.2|2337.5|2337.2|2337|2336.7|28
1615905970000|2021-03-16 14:46:10|2337.6|2337.3|2338.5|2338.2|2338.5|2338.2|2337.4|2337.1|56
1615905980000|2021-03-16 14:46:20|2338.4|2338.1|2338.3|2338|2338.5|2338.2|2338.3|2338|38
1615905990000|2021-03-16 14:46:30|2338.5|2338.2|2337.9|2337.6|2338.5|2338.2|2337.9|2337.6|21
1615906000000|2021-03-16 14:46:40|2337.8|2337.5|2338.1|2337.8|2338.3|2338|2337.8|2337.5|22
1615906010000|2021-03-16 14:46:50|2337.9|2337.6|2338|2337.7|2338.2|2337.9|2337.9|2337.6|59
1615906020000|2021-03-16 14:47:00|2338.4|2338.1|2338.5|2338.2|2338.9|2338.6|2338.3|2338|106
1615906030000|2021-03-16 14:47:10|2338.6|2338.3|2338.6|2338.3|2338.8|2338.5|2338.5|2338.2|17
1615906040000|2021-03-16 14:47:20|2338.7|2338.4|2338.8|2338.5|2338.8|2338.5|2338.4|2338.1|64
1615906050000|2021-03-16 14:47:30|2338.9|2338.6|2338.7|2338.4|2338.9|2338.6|2338.5|2338.2|43
1615906060000|2021-03-16 14:47:40|2338.8|2338.5|2337.9|2337.6|2338.8|2338.5|2337.7|2337.4|45
1615906070000|2021-03-16 14:47:50|2338.1|2337.8|2337.9|2337.6|2338.1|2337.8|2337.3|2337|18
1615906080000|2021-03-16 14:48:00|2338|2337.7|2338.8|2338.5|2338.8|2338.5|2337.9|2337.6|72
1615906090000|2021-03-16 14:48:10|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2338.6|2338.3|21
1615906100000|2021-03-16 14:48:20|2338.9|2338.6|2338.3|2338|2338.9|2338.6|2338.3|2338|34
1615906110000|2021-03-16 14:48:30|2338.1|2337.8|2338.3|2338|2338.3|2338|2337.9|2337.6|22
1615906120000|2021-03-16 14:48:40|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2337.9|2337.6|30
1615906130000|2021-03-16 14:48:50|2338.1|2337.8|2337.9|2337.6|2338.1|2337.8|2337.6|2337.3|21
1615906140000|2021-03-16 14:49:00|2337.8|2337.5|2336.4|2336.1|2337.8|2337.5|2336.3|2336|150
1615906150000|2021-03-16 14:49:10|2336.5|2336.2|2337|2336.7|2337.6|2337.3|2336.5|2336.2|143
1615906160000|2021-03-16 14:49:20|2337.1|2336.8|2337.6|2337.3|2337.7|2337.4|2337.1|2336.8|41
1615906170000|2021-03-16 14:49:30|2337.7|2337.4|2338.7|2338.4|2339|2338.7|2337.5|2337.2|1121
1615906180000|2021-03-16 14:49:40|2338.6|2338.3|2337.5|2337.2|2338.6|2338.3|2337.4|2337.1|111
1615906190000|2021-03-16 14:49:50|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.1|2336.8|573
1615906200000|2021-03-16 14:50:00|2337.6|2337.3|2337.6|2337.3|2338.2|2337.9|2337.3|2337|99
1615906210000|2021-03-16 14:50:10|2337.5|2337.2|2337|2336.7|2337.6|2337.3|2337|2336.7|28
1615906220000|2021-03-16 14:50:20|2336.9|2336.6|2337.3|2337|2337.4|2337.1|2336.6|2336.3|58
1615906230000|2021-03-16 14:50:30|2337.5|2337.2|2337|2336.7|2337.5|2337.2|2337|2336.7|10
1615906240000|2021-03-16 14:50:40|2336.9|2336.6|2337.4|2337.1|2337.4|2337.1|2336.9|2336.6|21
1615906250000|2021-03-16 14:50:50|2337.2|2336.9|2336.9|2336.6|2337.2|2336.9|2336.9|2336.6|59
1615906260000|2021-03-16 14:51:00|2336.8|2336.5|2336.2|2335.9|2336.8|2336.5|2336.2|2335.9|31
1615906270000|2021-03-16 14:51:10|2336.5|2336.2|2336.4|2336.1|2336.5|2336.2|2336.3|2336|20
1615906280000|2021-03-16 14:51:20|2336.5|2336.2|2336.2|2335.9|2337|2336.7|2336|2335.7|191
1615906290000|2021-03-16 14:51:30|2336.3|2336|2337|2336.7|2337|2336.7|2336.2|2335.9|532
1615906300000|2021-03-16 14:51:40|2336.7|2336.4|2337.1|2336.8|2337.2|2336.9|2336.7|2336.4|39
1615906310000|2021-03-16 14:51:50|2337.2|2336.9|2336.6|2336.3|2337.3|2337|2336.5|2336.2|85
1615906320000|2021-03-16 14:52:00|2336.8|2336.5|2337.4|2337.1|2337.6|2337.3|2336.8|2336.5|48
1615906330000|2021-03-16 14:52:10|2337.3|2337|2336.6|2336.3|2337.3|2337|2336.4|2336.1|34
1615906340000|2021-03-16 14:52:20|2336.5|2336.2|2335.5|2335.2|2336.5|2336.2|2335.5|2335.2|51
1615906350000|2021-03-16 14:52:30|2335.7|2335.4|2335.7|2335.4|2335.9|2335.6|2335.5|2335.2|28
1615906360000|2021-03-16 14:52:40|2335.8|2335.5|2336.1|2335.8|2336.1|2335.8|2335.8|2335.5|23
1615906370000|2021-03-16 14:52:50|2336.2|2335.9|2335.4|2335.1|2336.2|2335.9|2335.4|2335.1|27
1615906380000|2021-03-16 14:53:00|2335.5|2335.2|2335.7|2335.4|2335.7|2335.4|2335.2|2334.9|103
1615906390000|2021-03-16 14:53:10|2335.8|2335.5|2336.3|2336|2336.3|2336|2335.7|2335.4|14
1615906400000|2021-03-16 14:53:20|2336.5|2336.2|2336.4|2336.1|2336.7|2336.4|2336.4|2336.1|68
1615906410000|2021-03-16 14:53:30|2336.7|2336.4|2336.2|2335.9|2336.7|2336.4|2336|2335.7|2327
1615906420000|2021-03-16 14:53:40|2336.1|2335.8|2335.6|2335.3|2336.1|2335.8|2335.4|2335.1|25
1615906430000|2021-03-16 14:53:50|2335.4|2335.1|2335.3|2335|2335.6|2335.3|2335.2|2334.9|37
1615906440000|2021-03-16 14:54:00|2335.2|2334.9|2334.7|2334.4|2335.2|2334.9|2334.5|2334.2|57
1615906450000|2021-03-16 14:54:10|2334.6|2334.3|2334.8|2334.5|2334.9|2334.6|2334.5|2334.2|34
1615906460000|2021-03-16 14:54:20|2334.7|2334.4|2334.4|2334.1|2334.8|2334.5|2334.3|2334|47
1615906470000|2021-03-16 14:54:30|2334.6|2334.3|2334.3|2334|2334.7|2334.4|2334.3|2334|31
1615906480000|2021-03-16 14:54:40|2334.4|2334.1|2333.7|2333.4|2334.4|2334.1|2333.7|2333.4|64
1615906490000|2021-03-16 14:54:50|2333.8|2333.5|2334|2333.7|2334|2333.7|2333.7|2333.4|37
1615906500000|2021-03-16 14:55:00|2333.9|2333.6|2334.1|2333.8|2334.8|2334.5|2333.7|2333.4|291
1615906510000|2021-03-16 14:55:10|2334.2|2333.9|2334|2333.7|2334.4|2334.1|2334|2333.7|110
1615906520000|2021-03-16 14:55:20|2334.3|2334|2334.1|2333.8|2334.5|2334.2|2334|2333.7|31
1615906530000|2021-03-16 14:55:30|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2333.8|2333.5|38
1615906540000|2021-03-16 14:55:40|2333.9|2333.6|2334|2333.7|2334.2|2333.9|2333.9|2333.6|10
1615906550000|2021-03-16 14:55:50|2334.4|2334.1|2334.9|2334.6|2334.9|2334.6|2334.4|2334.1|50
1615906560000|2021-03-16 14:56:00|2335|2334.7|2334|2333.7|2335.1|2334.8|2333.8|2333.5|74
1615906570000|2021-03-16 14:56:10|2333.6|2333.3|2332.7|2332.4|2333.7|2333.4|2332.5|2332.2|210
1615906580000|2021-03-16 14:56:20|2332.8|2332.5|2333.2|2332.9|2333.2|2332.9|2332.6|2332.3|48
1615906590000|2021-03-16 14:56:30|2333.4|2333.1|2333.9|2333.6|2333.9|2333.6|2333.3|2333|51
1615906600000|2021-03-16 14:56:40|2333.8|2333.5|2333.9|2333.6|2334.2|2333.9|2333.8|2333.5|31
1615906610000|2021-03-16 14:56:50|2334|2333.7|2333.2|2332.9|2334|2333.7|2333.2|2332.9|30
1615906620000|2021-03-16 14:57:00|2333.3|2333|2333.9|2333.6|2334|2333.7|2333.1|2332.8|530
1615906630000|2021-03-16 14:57:10|2334|2333.7|2333.5|2333.2|2334.1|2333.8|2333.5|2333.2|57
1615906640000|2021-03-16 14:57:20|2333.2|2332.9|2333.6|2333.3|2333.7|2333.4|2333.2|2332.9|32
1615906650000|2021-03-16 14:57:30|2333.5|2333.2|2333.4|2333.1|2333.7|2333.4|2333.2|2332.9|50
1615906660000|2021-03-16 14:57:40|2333.5|2333.2|2332.7|2332.4|2333.5|2333.2|2332.6|2332.3|32
1615906670000|2021-03-16 14:57:50|2332.6|2332.3|2332.8|2332.5|2332.9|2332.6|2332.5|2332.2|184
1615906680000|2021-03-16 14:58:00|2332.7|2332.4|2332.1|2331.8|2332.7|2332.4|2332.1|2331.8|56
1615906690000|2021-03-16 14:58:10|2332.4|2332.1|2332.2|2331.9|2332.4|2332.1|2331.8|2331.5|50
1615906700000|2021-03-16 14:58:20|2332|2331.7|2332.1|2331.8|2332.1|2331.8|2331.8|2331.5|28
1615906710000|2021-03-16 14:58:30|2332|2331.7|2332.2|2331.9|2332.4|2332.1|2331.9|2331.6|323
1615906720000|2021-03-16 14:58:40|2332.1|2331.8|2331.9|2331.6|2332.1|2331.8|2331.8|2331.5|55
1615906730000|2021-03-16 14:58:50|2331.8|2331.5|2332.3|2332|2332.6|2332.3|2331.8|2331.5|63
1615906740000|2021-03-16 14:59:00|2332.2|2331.9|2332.3|2332|2332.4|2332.1|2332.2|2331.9|78
1615906750000|2021-03-16 14:59:10|2332.2|2331.9|2332.1|2331.8|2332.3|2332|2332.1|2331.8|298
1615906760000|2021-03-16 14:59:20|2332|2331.7|2332|2331.7|2332.1|2331.8|2331.8|2331.5|360
1615906770000|2021-03-16 14:59:30|2332.4|2332.1|2332.3|2332|2332.7|2332.4|2332.2|2331.9|34
1615906780000|2021-03-16 14:59:40|2332.2|2331.9|2331.4|2331.1|2332.2|2331.9|2331.3|2331|155
1615906790000|2021-03-16 14:59:50|2331.3|2331|2331.2|2330.9|2331.7|2331.4|2331.2|2330.9|76
1615906800000|2021-03-16 15:00:00|2331.4|2331.1|2331.2|2330.9|2331.5|2331.2|2331.2|2330.9|123
1615906810000|2021-03-16 15:00:10|2331.3|2331|2332.2|2331.9|2332.2|2331.9|2331.3|2331|99
1615906820000|2021-03-16 15:00:20|2332.3|2332|2331.8|2331.5|2332.3|2332|2331.8|2331.5|42
1615906830000|2021-03-16 15:00:30|2331.7|2331.4|2331.9|2331.6|2332.2|2331.9|2331.6|2331.3|45
1615906840000|2021-03-16 15:00:40|2331.8|2331.5|2331.5|2331.2|2332|2331.7|2331.3|2331|73
1615906850000|2021-03-16 15:00:50|2331.3|2331|2331.3|2331|2331.5|2331.2|2331|2330.7|347
1615906860000|2021-03-16 15:01:00|2331|2330.7|2330.7|2330.4|2331|2330.7|2330.6|2330.3|97
1615906870000|2021-03-16 15:01:10|2330.6|2330.3|2330.7|2330.4|2330.9|2330.6|2330.4|2330.1|74
1615906880000|2021-03-16 15:01:20|2330.6|2330.3|2330.9|2330.6|2331|2330.7|2330.5|2330.2|61
1615906890000|2021-03-16 15:01:30|2331.2|2330.9|2330.5|2330.2|2331.4|2331.1|2330.4|2330.1|349
1615906900000|2021-03-16 15:01:40|2330.7|2330.4|2330.8|2330.5|2330.8|2330.5|2330.5|2330.2|73
1615906910000|2021-03-16 15:01:50|2330.6|2330.3|2329.8|2329.5|2330.7|2330.4|2329.8|2329.5|154
1615906920000|2021-03-16 15:02:00|2329.9|2329.6|2330|2329.7|2330.3|2330|2329.9|2329.6|106
1615906930000|2021-03-16 15:02:10|2329.9|2329.6|2329.6|2329.3|2329.9|2329.6|2329.5|2329.2|67
1615906940000|2021-03-16 15:02:20|2329.5|2329.2|2329.5|2329.2|2329.9|2329.6|2329.4|2329.1|68
1615906950000|2021-03-16 15:02:30|2329.4|2329.1|2328.9|2328.6|2329.6|2329.3|2328.8|2328.5|122
1615906960000|2021-03-16 15:02:40|2328.8|2328.5|2329.6|2329.3|2329.6|2329.3|2328.8|2328.5|66
1615906970000|2021-03-16 15:02:50|2329.5|2329.2|2329.5|2329.2|2329.9|2329.6|2329.2|2328.9|91
1615906980000|2021-03-16 15:03:00|2329.4|2329.1|2329.6|2329.3|2330|2329.7|2329.1|2328.8|281
1615906990000|2021-03-16 15:03:10|2329.7|2329.4|2330.4|2330.1|2330.6|2330.3|2329.6|2329.3|80
1615907000000|2021-03-16 15:03:20|2330.6|2330.3|2330.5|2330.2|2330.6|2330.3|2330|2329.7|26
1615907010000|2021-03-16 15:03:30|2330.3|2330|2329.2|2328.9|2330.3|2330|2329.2|2328.9|205
1615907020000|2021-03-16 15:03:40|2329.4|2329.1|2328.9|2328.6|2329.5|2329.2|2328.5|2328.2|136
1615907030000|2021-03-16 15:03:50|2328.6|2328.3|2328.9|2328.6|2329.1|2328.8|2328.5|2328.2|66
1615907040000|2021-03-16 15:04:00|2329.1|2328.8|2328.8|2328.5|2329.3|2329|2328.8|2328.5|62
1615907050000|2021-03-16 15:04:10|2328.6|2328.3|2328.4|2328.1|2329|2328.7|2328.4|2328.1|50
1615907060000|2021-03-16 15:04:20|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.1|2327.8|80
1615907070000|2021-03-16 15:04:30|2328.3|2328|2328.6|2328.3|2328.9|2328.6|2328.3|2328|35
1615907080000|2021-03-16 15:04:40|2328.8|2328.5|2329.8|2329.5|2329.8|2329.5|2328.6|2328.3|113
1615907090000|2021-03-16 15:04:50|2329.7|2329.4|2329.4|2329.1|2329.7|2329.4|2329.3|2329|59
1615907100000|2021-03-16 15:05:00|2329.5|2329.2|2329.8|2329.5|2330|2329.7|2329.4|2329.1|282
1615907110000|2021-03-16 15:05:10|2329.7|2329.4|2329.9|2329.6|2330.3|2330|2329.6|2329.3|109
1615907120000|2021-03-16 15:05:20|2329.8|2329.5|2330.6|2330.3|2330.6|2330.3|2329.8|2329.5|91
1615907130000|2021-03-16 15:05:30|2330.4|2330.1|2330.2|2329.9|2330.6|2330.3|2330.1|2329.8|60
1615907140000|2021-03-16 15:05:40|2330.3|2330|2329.9|2329.6|2330.3|2330|2329.4|2329.1|85
1615907150000|2021-03-16 15:05:50|2330|2329.7|2329.6|2329.3|2330.3|2330|2329.5|2329.2|46
1615907160000|2021-03-16 15:06:00|2329.7|2329.4|2329.2|2328.9|2329.7|2329.4|2328.8|2328.5|69
1615907170000|2021-03-16 15:06:10|2329.3|2329|2329.4|2329.1|2329.5|2329.2|2329.1|2328.8|63
1615907180000|2021-03-16 15:06:20|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.5|2329.2|16
1615907190000|2021-03-16 15:06:30|2329.4|2329.1|2330.3|2330|2330.3|2330|2329.4|2329.1|36
1615907200000|2021-03-16 15:06:40|2330.4|2330.1|2330.1|2329.8|2330.4|2330.1|2330.1|2329.8|524
1615907210000|2021-03-16 15:06:50|2330.2|2329.9|2329.8|2329.5|2330.2|2329.9|2329.8|2329.5|22
1615907220000|2021-03-16 15:07:00|2329.9|2329.6|2330.5|2330.2|2330.7|2330.4|2329.8|2329.5|50
1615907230000|2021-03-16 15:07:10|2330.6|2330.3|2330.4|2330.1|2330.8|2330.5|2330.3|2330|38
1615907240000|2021-03-16 15:07:20|2330.3|2330|2330.9|2330.6|2330.9|2330.6|2330|2329.7|51
1615907250000|2021-03-16 15:07:30|2330.8|2330.5|2330.7|2330.4|2330.9|2330.6|2330.5|2330.2|78
1615907260000|2021-03-16 15:07:40|2330.6|2330.3|2331.6|2331.3|2331.7|2331.4|2330.6|2330.3|58
1615907270000|2021-03-16 15:07:50|2331.4|2331.1|2331.5|2331.2|2331.9|2331.6|2331.4|2331.1|33
1615907280000|2021-03-16 15:08:00|2331.3|2331|2331.7|2331.4|2331.9|2331.6|2331.2|2330.9|38
1615907290000|2021-03-16 15:08:10|2332|2331.7|2332.4|2332.1|2332.4|2332.1|2332|2331.7|141
1615907300000|2021-03-16 15:08:20|2332.5|2332.2|2332.9|2332.6|2333|2332.7|2332.5|2332.2|58
1615907310000|2021-03-16 15:08:30|2332.8|2332.5|2332.3|2332|2332.9|2332.6|2332.2|2331.9|36
1615907320000|2021-03-16 15:08:40|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.2|2331.9|32
1615907330000|2021-03-16 15:08:50|2332.7|2332.4|2333.1|2332.8|2333.2|2332.9|2332.7|2332.4|101
1615907340000|2021-03-16 15:09:00|2333.3|2333|2332.9|2332.6|2333.3|2333|2332.4|2332.1|32
1615907350000|2021-03-16 15:09:10|2332.8|2332.5|2332.7|2332.4|2332.8|2332.5|2332.4|2332.1|34
1615907360000|2021-03-16 15:09:20|2332.5|2332.2|2332.1|2331.8|2332.5|2332.2|2332.1|2331.8|42
1615907370000|2021-03-16 15:09:30|2332.2|2331.9|2332.9|2332.6|2333|2332.7|2332.2|2331.9|115
1615907380000|2021-03-16 15:09:40|2332.7|2332.4|2332.3|2332|2332.7|2332.4|2332.1|2331.8|642
1615907390000|2021-03-16 15:09:50|2332.1|2331.8|2332.2|2331.9|2332.2|2331.9|2331.8|2331.5|232
1615907400000|2021-03-16 15:10:00|2332.4|2332.1|2332.6|2332.3|2333|2332.7|2332.3|2332|95
1615907410000|2021-03-16 15:10:10|2332.2|2331.9|2332.4|2332.1|2332.4|2332.1|2332.1|2331.8|19
1615907420000|2021-03-16 15:10:20|2332.7|2332.4|2332.4|2332.1|2333|2332.7|2332.4|2332.1|18
1615907430000|2021-03-16 15:10:30|2332.7|2332.4|2333|2332.7|2333|2332.7|2332.7|2332.4|16
1615907440000|2021-03-16 15:10:40|2332.8|2332.5|2333|2332.7|2333.2|2332.9|2332.8|2332.5|21
1615907450000|2021-03-16 15:10:50|2332.8|2332.5|2333.3|2333|2333.3|2333|2332.8|2332.5|26
1615907460000|2021-03-16 15:11:00|2333.1|2332.8|2333.4|2333.1|2333.6|2333.3|2333.1|2332.8|43
1615907470000|2021-03-16 15:11:10|2333.7|2333.4|2334.2|2333.9|2334.2|2333.9|2333.5|2333.2|61
1615907480000|2021-03-16 15:11:20|2334.3|2334|2334.1|2333.8|2334.4|2334.1|2334.1|2333.8|78
1615907490000|2021-03-16 15:11:30|2334.3|2334|2333.7|2333.4|2334.3|2334|2333.7|2333.4|42
1615907500000|2021-03-16 15:11:40|2333.6|2333.3|2334.1|2333.8|2334.1|2333.8|2333.6|2333.3|28
1615907510000|2021-03-16 15:11:50|2334.2|2333.9|2334|2333.7|2334.3|2334|2334|2333.7|81
1615907520000|2021-03-16 15:12:00|2333.9|2333.6|2334.4|2334.1|2334.4|2334.1|2333.9|2333.6|46
1615907530000|2021-03-16 15:12:10|2334.3|2334|2334.2|2333.9|2334.3|2334|2333.9|2333.6|41
1615907540000|2021-03-16 15:12:20|2334|2333.7|2333.9|2333.6|2334.2|2333.9|2333.7|2333.4|102
1615907550000|2021-03-16 15:12:30|2334|2333.7|2334.2|2333.9|2334.2|2333.9|2333.8|2333.5|33
1615907560000|2021-03-16 15:12:40|2334.3|2334|2333.8|2333.5|2334.5|2334.2|2333.6|2333.3|66
1615907570000|2021-03-16 15:12:50|2333.7|2333.4|2333.7|2333.4|2334|2333.7|2333.5|2333.2|27
1615907580000|2021-03-16 15:13:00|2333.6|2333.3|2333.5|2333.2|2334.1|2333.8|2333.5|2333.2|54
1615907590000|2021-03-16 15:13:10|2333.3|2333|2333.3|2333|2333.5|2333.2|2332.9|2332.6|101
1615907600000|2021-03-16 15:13:20|2333.4|2333.1|2333.8|2333.5|2333.8|2333.5|2333.2|2332.9|59
1615907610000|2021-03-16 15:13:30|2334|2333.7|2334.1|2333.8|2334.5|2334.2|2334|2333.7|47
1615907620000|2021-03-16 15:13:40|2334|2333.7|2334.2|2333.9|2334.3|2334|2334|2333.7|29
1615907630000|2021-03-16 15:13:50|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2333.8|2333.5|34
1615907640000|2021-03-16 15:14:00|2334.2|2333.9|2334.7|2334.4|2334.7|2334.4|2333.9|2333.6|62
1615907650000|2021-03-16 15:14:10|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.6|2334.3|541
1615907660000|2021-03-16 15:14:20|2334.7|2334.4|2334.9|2334.6|2334.9|2334.6|2334.6|2334.3|395
1615907670000|2021-03-16 15:14:30|2334.8|2334.5|2335.1|2334.8|2335.2|2334.9|2334.7|2334.4|51
1615907680000|2021-03-16 15:14:40|2335.3|2335|2335.4|2335.1|2335.7|2335.4|2335.3|2335|286
1615907690000|2021-03-16 15:14:50|2335.2|2334.9|2335.5|2335.2|2335.6|2335.3|2334.9|2334.6|47
1615907700000|2021-03-16 15:15:00|2335.4|2335.1|2335.9|2335.6|2335.9|2335.6|2335.3|2335|150
1615907710000|2021-03-16 15:15:10|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.5|2335.2|64
1615907720000|2021-03-16 15:15:20|2335.8|2335.5|2336|2335.7|2336.1|2335.8|2335.6|2335.3|62
1615907730000|2021-03-16 15:15:30|2336.2|2335.9|2336.2|2335.9|2336.4|2336.1|2336|2335.7|47
1615907740000|2021-03-16 15:15:40|2336.4|2336.1|2335.9|2335.6|2336.6|2336.3|2335.8|2335.5|53
1615907750000|2021-03-16 15:15:50|2335.8|2335.5|2335.7|2335.4|2336.1|2335.8|2335.7|2335.4|57
1615907760000|2021-03-16 15:16:00|2336.1|2335.8|2336.1|2335.8|2336.4|2336.1|2336.1|2335.8|27
1615907770000|2021-03-16 15:16:10|2336|2335.7|2335.9|2335.6|2336.1|2335.8|2335.9|2335.6|35
1615907780000|2021-03-16 15:16:20|2336.1|2335.8|2336.3|2336|2336.3|2336|2335.9|2335.6|23
1615907790000|2021-03-16 15:16:30|2336.2|2335.9|2336.3|2336|2336.5|2336.2|2336.2|2335.9|117
1615907800000|2021-03-16 15:16:40|2336.4|2336.1|2335.7|2335.4|2336.4|2336.1|2335.7|2335.4|26
1615907810000|2021-03-16 15:16:50|2335.2|2334.9|2335.5|2335.2|2335.7|2335.4|2335.2|2334.9|72
1615907820000|2021-03-16 15:17:00|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|14
1615907830000|2021-03-16 15:17:10|2335.8|2335.5|2335.8|2335.5|2336.1|2335.8|2335.8|2335.5|25
1615907840000|2021-03-16 15:17:20|2335.9|2335.6|2335.3|2335|2335.9|2335.6|2335.3|2335|36
1615907850000|2021-03-16 15:17:30|2335.5|2335.2|2335.3|2335|2335.5|2335.2|2335.3|2335|96
1615907860000|2021-03-16 15:17:40|2335.2|2334.9|2335.3|2335|2335.4|2335.1|2335.1|2334.8|41
1615907870000|2021-03-16 15:17:50|2335.6|2335.3|2335.5|2335.2|2335.7|2335.4|2335.5|2335.2|22
1615907880000|2021-03-16 15:18:00|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335|2334.7|156
1615907890000|2021-03-16 15:18:10|2335.4|2335.1|2335.8|2335.5|2335.8|2335.5|2335.3|2335|19
1615907900000|2021-03-16 15:18:20|2335.9|2335.6|2336.3|2336|2336.4|2336.1|2335.9|2335.6|128
1615907910000|2021-03-16 15:18:30|2336.4|2336.1|2336.4|2336.1|2336.7|2336.4|2336.3|2336|42
1615907920000|2021-03-16 15:18:40|2336.2|2335.9|2336.4|2336.1|2336.8|2336.5|2336.2|2335.9|82
1615907930000|2021-03-16 15:18:50|2336.3|2336|2336.7|2336.4|2336.7|2336.4|2336.2|2335.9|686
1615907940000|2021-03-16 15:19:00|2336.8|2336.5|2336.9|2336.6|2337.3|2337|2336.7|2336.4|68
1615907950000|2021-03-16 15:19:10|2337.1|2336.8|2336.6|2336.3|2337.1|2336.8|2336.5|2336.2|98
1615907960000|2021-03-16 15:19:20|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.3|2336|41
1615907970000|2021-03-16 15:19:30|2336.5|2336.2|2336|2335.7|2336.6|2336.3|2335.7|2335.4|29
1615907980000|2021-03-16 15:19:40|2335.6|2335.3|2336.3|2336|2336.3|2336|2335.4|2335.1|49
1615907990000|2021-03-16 15:19:50|2336.2|2335.9|2336.3|2336|2336.5|2336.2|2336.1|2335.8|29
1615908000000|2021-03-16 15:20:00|2336.2|2335.9|2336.4|2336.1|2336.9|2336.6|2336.2|2335.9|92
1615908010000|2021-03-16 15:20:10|2336.1|2335.8|2336.3|2336|2336.4|2336.1|2336|2335.7|23
1615908020000|2021-03-16 15:20:20|2336.4|2336.1|2336.3|2336|2336.7|2336.4|2336.3|2336|50
1615908030000|2021-03-16 15:20:30|2336|2335.7|2336.4|2336.1|2336.5|2336.2|2335.9|2335.6|34
1615908040000|2021-03-16 15:20:40|2336.7|2336.4|2336.9|2336.6|2336.9|2336.6|2336.6|2336.3|20
1615908050000|2021-03-16 15:20:50|2336.7|2336.4|2337.2|2336.9|2337.2|2336.9|2336.7|2336.4|432
1615908060000|2021-03-16 15:21:00|2337.1|2336.8|2336.9|2336.6|2337.3|2337|2336.9|2336.6|142
1615908070000|2021-03-16 15:21:10|2336.7|2336.4|2336.6|2336.3|2337|2336.7|2336.4|2336.1|39
1615908080000|2021-03-16 15:21:20|2336.5|2336.2|2337|2336.7|2337.1|2336.8|2336.5|2336.2|51
1615908090000|2021-03-16 15:21:30|2336.8|2336.5|2337.2|2336.9|2337.2|2336.9|2336.8|2336.5|31
1615908100000|2021-03-16 15:21:40|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.7|2336.4|20
1615908110000|2021-03-16 15:21:50|2337|2336.7|2336.8|2336.5|2337.1|2336.8|2336.8|2336.5|22
1615908120000|2021-03-16 15:22:00|2336.7|2336.4|2337|2336.7|2337|2336.7|2336.4|2336.1|43
1615908130000|2021-03-16 15:22:10|2337.1|2336.8|2336.9|2336.6|2337.1|2336.8|2336.8|2336.5|36
1615908140000|2021-03-16 15:22:20|2337|2336.7|2336.8|2336.5|2337.1|2336.8|2336.8|2336.5|11
1615908150000|2021-03-16 15:22:30|2336.9|2336.6|2337.4|2337.1|2337.5|2337.2|2336.9|2336.6|48
1615908160000|2021-03-16 15:22:40|2337.3|2337|2337|2336.7|2337.3|2337|2337|2336.7|7
1615908170000|2021-03-16 15:22:50|2337.2|2336.9|2337.5|2337.2|2337.5|2337.2|2337.2|2336.9|51
1615908180000|2021-03-16 15:23:00|2337.4|2337.1|2337.7|2337.4|2337.7|2337.4|2337.4|2337.1|25
1615908190000|2021-03-16 15:23:10|2337.6|2337.3|2337.4|2337.1|2337.9|2337.6|2337.4|2337.1|31
1615908200000|2021-03-16 15:23:20|2337.7|2337.4|2337.3|2337|2337.8|2337.5|2337.3|2337|342
1615908210000|2021-03-16 15:23:30|2337.6|2337.3|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|705
1615908220000|2021-03-16 15:23:40|2337.5|2337.2|2336.9|2336.6|2337.5|2337.2|2336.9|2336.6|15
1615908230000|2021-03-16 15:23:50|2336.8|2336.5|2336.4|2336.1|2336.8|2336.5|2336.4|2336.1|12
1615908240000|2021-03-16 15:24:00|2336.3|2336|2336.6|2336.3|2336.8|2336.5|2336.3|2336|54
1615908250000|2021-03-16 15:24:10|2336.3|2336|2336.5|2336.2|2336.5|2336.2|2336.1|2335.8|40
1615908260000|2021-03-16 15:24:20|2336.4|2336.1|2336|2335.7|2336.6|2336.3|2335.9|2335.6|48
1615908270000|2021-03-16 15:24:30|2336.3|2336|2336.1|2335.8|2336.4|2336.1|2336.1|2335.8|16
1615908280000|2021-03-16 15:24:40|2336.2|2335.9|2336.8|2336.5|2336.8|2336.5|2336.2|2335.9|22
1615908290000|2021-03-16 15:24:50|2336.7|2336.4|2337.2|2336.9|2337.2|2336.9|2336.7|2336.4|112
1615908300000|2021-03-16 15:25:00|2337.1|2336.8|2337.5|2337.2|2337.5|2337.2|2337.1|2336.8|43
1615908310000|2021-03-16 15:25:10|2337.6|2337.3|2337.2|2336.9|2337.6|2337.3|2337.2|2336.9|24
1615908320000|2021-03-16 15:25:20|2337.1|2336.8|2337.1|2336.8|2337.4|2337.1|2337|2336.7|28
1615908330000|2021-03-16 15:25:30|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|76
1615908340000|2021-03-16 15:25:40|2337.1|2336.8|2337.7|2337.4|2337.9|2337.6|2337.1|2336.8|62
1615908350000|2021-03-16 15:25:50|2337.8|2337.5|2337.8|2337.5|2338|2337.7|2337.7|2337.4|25
1615908360000|2021-03-16 15:26:00|2337.9|2337.6|2338.2|2337.9|2338.2|2337.9|2337.8|2337.5|182
1615908370000|2021-03-16 15:26:10|2338.3|2338|2338.2|2337.9|2338.3|2338|2338|2337.7|29
1615908380000|2021-03-16 15:26:20|2338.1|2337.8|2338.3|2338|2338.4|2338.1|2338.1|2337.8|43
1615908390000|2021-03-16 15:26:30|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.3|2338|153
1615908400000|2021-03-16 15:26:40|2338.4|2338.1|2337.9|2337.6|2338.5|2338.2|2337.9|2337.6|26
1615908410000|2021-03-16 15:26:50|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2337.9|2337.6|55
1615908420000|2021-03-16 15:27:00|2338.1|2337.8|2338.4|2338.1|2338.5|2338.2|2338.1|2337.8|35
1615908430000|2021-03-16 15:27:10|2338.3|2338|2338.4|2338.1|2338.5|2338.2|2338.2|2337.9|32
1615908440000|2021-03-16 15:27:20|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2337.8|2337.5|28
1615908450000|2021-03-16 15:27:30|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2337.9|2337.6|22
1615908460000|2021-03-16 15:27:40|2338|2337.7|2337.9|2337.6|2338.4|2338.1|2337.6|2337.3|1006
1615908470000|2021-03-16 15:27:50|2337.8|2337.5|2338|2337.7|2338.4|2338.1|2337.7|2337.4|24
1615908480000|2021-03-16 15:28:00|2338.1|2337.8|2338.2|2337.9|2338.7|2338.4|2338.1|2337.8|122
1615908490000|2021-03-16 15:28:10|2338.4|2338.1|2338.1|2337.8|2338.4|2338.1|2338.1|2337.8|10
1615908500000|2021-03-16 15:28:20|2338.2|2337.9|2338.6|2338.3|2338.6|2338.3|2338.1|2337.8|17
1615908510000|2021-03-16 15:28:30|2338.7|2338.4|2338.1|2337.8|2338.7|2338.4|2338|2337.7|80
1615908520000|2021-03-16 15:28:40|2338.2|2337.9|2338.1|2337.8|2338.2|2337.9|2338|2337.7|9
1615908530000|2021-03-16 15:28:50|2338.3|2338|2338.3|2338|2338.4|2338.1|2338.2|2337.9|58
1615908540000|2021-03-16 15:29:00|2338.5|2338.2|2338.3|2338|2338.5|2338.2|2338.2|2337.9|40
1615908550000|2021-03-16 15:29:10|2338.1|2337.8|2337.6|2337.3|2338.1|2337.8|2337.6|2337.3|207
1615908560000|2021-03-16 15:29:20|2337.7|2337.4|2337.3|2337|2337.8|2337.5|2337.3|2337|22
1615908570000|2021-03-16 15:29:30|2337.1|2336.8|2336.1|2335.8|2337.1|2336.8|2336.1|2335.8|48
1615908580000|2021-03-16 15:29:40|2336|2335.7|2336|2335.7|2336.2|2335.9|2336|2335.7|79
1615908590000|2021-03-16 15:29:50|2335.8|2335.5|2337.1|2336.8|2337.1|2336.8|2335.8|2335.5|82
1615908600000|2021-03-16 15:30:00|2337.3|2337|2337|2336.7|2337.6|2337.3|2337|2336.7|51
1615908610000|2021-03-16 15:30:10|2337.3|2337|2336.6|2336.3|2337.3|2337|2336.3|2336|35
1615908620000|2021-03-16 15:30:20|2336.5|2336.2|2336.6|2336.3|2336.9|2336.6|2336.5|2336.2|30
1615908630000|2021-03-16 15:30:30|2336.7|2336.4|2336.5|2336.2|2336.8|2336.5|2336.5|2336.2|59
1615908640000|2021-03-16 15:30:40|2336.6|2336.3|2337.1|2336.8|2337.1|2336.8|2336.6|2336.3|82
1615908650000|2021-03-16 15:30:50|2336.9|2336.6|2337.1|2336.8|2337.3|2337|2336.9|2336.6|75
1615908660000|2021-03-16 15:31:00|2336.9|2336.6|2336.5|2336.2|2337.1|2336.8|2336.5|2336.2|95
1615908670000|2021-03-16 15:31:10|2336.4|2336.1|2336.1|2335.8|2336.7|2336.4|2336|2335.7|33
1615908680000|2021-03-16 15:31:20|2336|2335.7|2335.7|2335.4|2336|2335.7|2335.7|2335.4|44
1615908690000|2021-03-16 15:31:30|2335.6|2335.3|2335.7|2335.4|2336|2335.7|2335.5|2335.2|134
1615908700000|2021-03-16 15:31:40|2335.8|2335.5|2336.1|2335.8|2336.2|2335.9|2335.8|2335.5|107
1615908710000|2021-03-16 15:31:50|2336|2335.7|2335.5|2335.2|2336|2335.7|2335.5|2335.2|32
1615908720000|2021-03-16 15:32:00|2335.2|2334.9|2335.5|2335.2|2335.5|2335.2|2335.2|2334.9|33
1615908730000|2021-03-16 15:32:10|2335.6|2335.3|2335.5|2335.2|2335.9|2335.6|2335.5|2335.2|24
1615908740000|2021-03-16 15:32:20|2335.4|2335.1|2336.1|2335.8|2336.1|2335.8|2335.4|2335.1|512
1615908750000|2021-03-16 15:32:30|2335.7|2335.4|2335.5|2335.2|2335.9|2335.6|2335.5|2335.2|15
1615908760000|2021-03-16 15:32:40|2335.6|2335.3|2335.8|2335.5|2336.1|2335.8|2335.6|2335.3|90
1615908770000|2021-03-16 15:32:50|2335.5|2335.2|2335.3|2335|2335.5|2335.2|2335.2|2334.9|47
1615908780000|2021-03-16 15:33:00|2335.6|2335.3|2335.5|2335.2|2335.7|2335.4|2335.5|2335.2|86
1615908790000|2021-03-16 15:33:10|2335.6|2335.3|2335.8|2335.5|2335.8|2335.5|2335.6|2335.3|15
1615908800000|2021-03-16 15:33:20|2335.9|2335.6|2336.2|2335.9|2336.3|2336|2335.9|2335.6|25
1615908810000|2021-03-16 15:33:30|2336.3|2336|2336.1|2335.8|2336.3|2336|2335.9|2335.6|31
1615908820000|2021-03-16 15:33:40|2335.9|2335.6|2335.6|2335.3|2336.1|2335.8|2335.6|2335.3|28
1615908830000|2021-03-16 15:33:50|2335.4|2335.1|2335.5|2335.2|2335.7|2335.4|2335.4|2335.1|25
1615908840000|2021-03-16 15:34:00|2335.3|2335|2335|2334.7|2335.3|2335|2334.7|2334.4|250
1615908850000|2021-03-16 15:34:10|2334.8|2334.5|2334.8|2334.5|2335|2334.7|2334.7|2334.4|13
1615908860000|2021-03-16 15:34:20|2334.6|2334.3|2334.3|2334|2335|2334.7|2334.3|2334|52
1615908870000|2021-03-16 15:34:30|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2333.9|2333.6|243
1615908880000|2021-03-16 15:34:40|2334.4|2334.1|2334.2|2333.9|2334.4|2334.1|2334|2333.7|30
1615908890000|2021-03-16 15:34:50|2334.3|2334|2334|2333.7|2334.3|2334|2333.9|2333.6|14
1615908900000|2021-03-16 15:35:00|2333.9|2333.6|2334.4|2334.1|2334.5|2334.2|2333.9|2333.6|30
1615908910000|2021-03-16 15:35:10|2334.3|2334|2333.9|2333.6|2334.7|2334.4|2333.9|2333.6|54
1615908920000|2021-03-16 15:35:20|2334|2333.7|2333.7|2333.4|2334.1|2333.8|2333.5|2333.2|55
1615908930000|2021-03-16 15:35:30|2333.9|2333.6|2334.1|2333.8|2334.4|2334.1|2333.9|2333.6|55
1615908940000|2021-03-16 15:35:40|2334.5|2334.2|2334.3|2334|2334.5|2334.2|2334.3|2334|15
1615908950000|2021-03-16 15:35:50|2334.5|2334.2|2335|2334.7|2335|2334.7|2334.5|2334.2|22
1615908960000|2021-03-16 15:36:00|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335|2334.7|58
1615908970000|2021-03-16 15:36:10|2335.1|2334.8|2335.7|2335.4|2336.1|2335.8|2335.1|2334.8|603
1615908980000|2021-03-16 15:36:20|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.6|2335.3|263
1615908990000|2021-03-16 15:36:30|2336|2335.7|2335.1|2334.8|2336.1|2335.8|2335.1|2334.8|38
1615909000000|2021-03-16 15:36:40|2335|2334.7|2335.2|2334.9|2335.2|2334.9|2335|2334.7|27
1615909010000|2021-03-16 15:36:50|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.3|2335|7
1615909020000|2021-03-16 15:37:00|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.1|2334.8|30
1615909030000|2021-03-16 15:37:10|2335.7|2335.4|2335.9|2335.6|2336|2335.7|2335.7|2335.4|28
1615909040000|2021-03-16 15:37:20|2335.8|2335.5|2335.3|2335|2335.8|2335.5|2335.1|2334.8|19
1615909050000|2021-03-16 15:37:30|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.1|2334.8|30
1615909060000|2021-03-16 15:37:40|2335.4|2335.1|2335.2|2334.9|2335.4|2335.1|2335.2|2334.9|14
1615909070000|2021-03-16 15:37:50|2335.1|2334.8|2335.5|2335.2|2335.5|2335.2|2334.9|2334.6|15
1615909080000|2021-03-16 15:38:00|2335.6|2335.3|2335.2|2334.9|2335.6|2335.3|2335.2|2334.9|13
1615909090000|2021-03-16 15:38:10|2335.3|2335|2335.5|2335.2|2335.5|2335.2|2335.2|2334.9|19
1615909100000|2021-03-16 15:38:20|2335.4|2335.1|2335.9|2335.6|2335.9|2335.6|2335.3|2335|39
1615909110000|2021-03-16 15:38:30|2335.6|2335.3|2335.4|2335.1|2335.6|2335.3|2335.4|2335.1|33
1615909120000|2021-03-16 15:38:40|2335.3|2335|2335.3|2335|2335.5|2335.2|2335.2|2334.9|77
1615909130000|2021-03-16 15:38:50|2335.4|2335.1|2335.6|2335.3|2335.7|2335.4|2335.2|2334.9|30
1615909140000|2021-03-16 15:39:00|2335.5|2335.2|2335.1|2334.8|2335.5|2335.2|2334.9|2334.6|27
1615909150000|2021-03-16 15:39:10|2335.2|2334.9|2334.6|2334.3|2335.3|2335|2334.6|2334.3|31
1615909160000|2021-03-16 15:39:20|2334.7|2334.4|2334.1|2333.8|2334.9|2334.6|2334.1|2333.8|23
1615909170000|2021-03-16 15:39:30|2334.4|2334.1|2334.7|2334.4|2334.7|2334.4|2334.3|2334|64
1615909180000|2021-03-16 15:39:40|2334.8|2334.5|2334.3|2334|2334.8|2334.5|2334|2333.7|76
1615909190000|2021-03-16 15:39:50|2334.4|2334.1|2334.2|2333.9|2334.4|2334.1|2333.9|2333.6|38
1615909200000|2021-03-16 15:40:00|2334.1|2333.8|2334.3|2334|2334.4|2334.1|2334|2333.7|51
1615909210000|2021-03-16 15:40:10|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2333.9|2333.6|106
1615909220000|2021-03-16 15:40:20|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|31
1615909230000|2021-03-16 15:40:30|2334.8|2334.5|2334.7|2334.4|2334.9|2334.6|2334.5|2334.2|59
1615909240000|2021-03-16 15:40:40|2334.3|2334|2333.8|2333.5|2334.3|2334|2333.8|2333.5|30
1615909250000|2021-03-16 15:40:50|2333.9|2333.6|2334.4|2334.1|2334.4|2334.1|2333.9|2333.6|168
1615909260000|2021-03-16 15:41:00|2334.3|2334|2334.6|2334.3|2334.6|2334.3|2334.3|2334|19
1615909270000|2021-03-16 15:41:10|2334.5|2334.2|2334.6|2334.3|2334.9|2334.6|2334.5|2334.2|52
1615909280000|2021-03-16 15:41:20|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.6|2334.3|59
1615909290000|2021-03-16 15:41:30|2335|2334.7|2335.2|2334.9|2335.2|2334.9|2334.9|2334.6|29
1615909300000|2021-03-16 15:41:40|2335.1|2334.8|2335|2334.7|2335.5|2335.2|2335|2334.7|60
1615909310000|2021-03-16 15:41:50|2335.2|2334.9|2334.9|2334.6|2335.2|2334.9|2334.9|2334.6|11
1615909320000|2021-03-16 15:42:00|2334.8|2334.5|2335|2334.7|2335.3|2335|2334.8|2334.5|32
1615909330000|2021-03-16 15:42:10|2334.8|2334.5|2334.5|2334.2|2334.8|2334.5|2334.2|2333.9|36
1615909340000|2021-03-16 15:42:20|2334.6|2334.3|2334.3|2334|2334.6|2334.3|2334.3|2334|20
1615909350000|2021-03-16 15:42:30|2334.6|2334.3|2334.9|2334.6|2334.9|2334.6|2334.6|2334.3|24
1615909360000|2021-03-16 15:42:40|2334.8|2334.5|2335|2334.7|2335|2334.7|2334.8|2334.5|52
1615909370000|2021-03-16 15:42:50|2334.8|2334.5|2334.7|2334.4|2335|2334.7|2334.7|2334.4|25
1615909380000|2021-03-16 15:43:00|2334.8|2334.5|2334.5|2334.2|2334.8|2334.5|2334.3|2334|25
1615909390000|2021-03-16 15:43:10|2334.3|2334|2334.8|2334.5|2334.8|2334.5|2334.3|2334|39
1615909400000|2021-03-16 15:43:20|2335|2334.7|2335.4|2335.1|2335.4|2335.1|2335|2334.7|23
1615909410000|2021-03-16 15:43:30|2335.5|2335.2|2335.6|2335.3|2335.9|2335.6|2335.5|2335.2|45
1615909420000|2021-03-16 15:43:40|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.5|2335.2|598
1615909430000|2021-03-16 15:43:50|2335.9|2335.6|2335.9|2335.6|2336.1|2335.8|2335.8|2335.5|141
1615909440000|2021-03-16 15:44:00|2336|2335.7|2335.6|2335.3|2336|2335.7|2335.6|2335.3|286
1615909450000|2021-03-16 15:44:10|2335.8|2335.5|2336|2335.7|2336.1|2335.8|2335.7|2335.4|40
1615909460000|2021-03-16 15:44:20|2336.2|2335.9|2336.3|2336|2336.5|2336.2|2336.2|2335.9|26
1615909470000|2021-03-16 15:44:30|2336.4|2336.1|2336.6|2336.3|2336.7|2336.4|2336.2|2335.9|38
1615909480000|2021-03-16 15:44:40|2336.7|2336.4|2337|2336.7|2337.1|2336.8|2336.7|2336.4|73
1615909490000|2021-03-16 15:44:50|2336.9|2336.6|2336.7|2336.4|2336.9|2336.6|2336.7|2336.4|41
1615909500000|2021-03-16 15:45:00|2336.6|2336.3|2336.9|2336.6|2337|2336.7|2336.6|2336.3|33
1615909510000|2021-03-16 15:45:10|2337|2336.7|2337.4|2337.1|2337.5|2337.2|2336.9|2336.6|113
1615909520000|2021-03-16 15:45:20|2337.5|2337.2|2336.9|2336.6|2337.7|2337.4|2336.9|2336.6|92
1615909530000|2021-03-16 15:45:30|2337|2336.7|2336.8|2336.5|2337.1|2336.8|2336.6|2336.3|32
1615909540000|2021-03-16 15:45:40|2336.7|2336.4|2337.3|2337|2337.3|2337|2336.7|2336.4|81
1615909550000|2021-03-16 15:45:50|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.2|2336.9|58
1615909560000|2021-03-16 15:46:00|2337.2|2336.9|2336.7|2336.4|2337.2|2336.9|2336.6|2336.3|56
1615909570000|2021-03-16 15:46:10|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.3|2336|39
1615909580000|2021-03-16 15:46:20|2336.7|2336.4|2336|2335.7|2336.7|2336.4|2336|2335.7|64
1615909590000|2021-03-16 15:46:30|2336.1|2335.8|2336|2335.7|2336.3|2336|2335.9|2335.6|86
1615909600000|2021-03-16 15:46:40|2336.1|2335.8|2336|2335.7|2336.1|2335.8|2335.9|2335.6|21
1615909610000|2021-03-16 15:46:50|2336.1|2335.8|2335.9|2335.6|2336.2|2335.9|2335.9|2335.6|211
1615909620000|2021-03-16 15:47:00|2335.6|2335.3|2335.5|2335.2|2335.7|2335.4|2335.2|2334.9|47
1615909630000|2021-03-16 15:47:10|2335.6|2335.3|2335|2334.7|2335.6|2335.3|2334.9|2334.6|30
1615909640000|2021-03-16 15:47:20|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|28
1615909650000|2021-03-16 15:47:30|2334.9|2334.6|2335.1|2334.8|2335.1|2334.8|2334.7|2334.4|19
1615909660000|2021-03-16 15:47:40|2335.2|2334.9|2335.3|2335|2335.4|2335.1|2335.2|2334.9|55
1615909670000|2021-03-16 15:47:50|2335.1|2334.8|2334.1|2333.8|2335.1|2334.8|2334.1|2333.8|49
1615909680000|2021-03-16 15:48:00|2334.4|2334.1|2333.9|2333.6|2334.4|2334.1|2333.7|2333.4|58
1615909690000|2021-03-16 15:48:10|2334.1|2333.8|2334.7|2334.4|2334.8|2334.5|2334.1|2333.8|24
1615909700000|2021-03-16 15:48:20|2335|2334.7|2335.5|2335.2|2335.5|2335.2|2334.9|2334.6|25
1615909710000|2021-03-16 15:48:30|2335.6|2335.3|2335.6|2335.3|2335.7|2335.4|2335.5|2335.2|20
1615909720000|2021-03-16 15:48:40|2335.8|2335.5|2335.5|2335.2|2335.9|2335.6|2335.5|2335.2|26
1615909730000|2021-03-16 15:48:50|2335.6|2335.3|2335|2334.7|2335.6|2335.3|2334.8|2334.5|51
1615909740000|2021-03-16 15:49:00|2335.1|2334.8|2335|2334.7|2335.2|2334.9|2335|2334.7|165
1615909750000|2021-03-16 15:49:10|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335|2334.7|126
1615909760000|2021-03-16 15:49:20|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335|2334.7|75
1615909770000|2021-03-16 15:49:30|2335.1|2334.8|2334.7|2334.4|2335.2|2334.9|2334.7|2334.4|125
1615909780000|2021-03-16 15:49:40|2334.8|2334.5|2335.8|2335.5|2335.8|2335.5|2334.8|2334.5|77
1615909790000|2021-03-16 15:49:50|2335.9|2335.6|2335.7|2335.4|2336.1|2335.8|2335.6|2335.3|324
1615909800000|2021-03-16 15:50:00|2335.8|2335.5|2336.2|2335.9|2336.4|2336.1|2335.8|2335.5|55
1615909810000|2021-03-16 15:50:10|2336.3|2336|2336.3|2336|2336.6|2336.3|2336.3|2336|389
1615909820000|2021-03-16 15:50:20|2336.5|2336.2|2336.4|2336.1|2336.7|2336.4|2336.4|2336.1|33
1615909830000|2021-03-16 15:50:30|2336.5|2336.2|2336.5|2336.2|2336.7|2336.4|2336.4|2336.1|29
1615909840000|2021-03-16 15:50:40|2336.1|2335.8|2336.3|2336|2336.4|2336.1|2336.1|2335.8|46
1615909850000|2021-03-16 15:50:50|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.1|2335.8|33
1615909860000|2021-03-16 15:51:00|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.4|2336.1|178
1615909870000|2021-03-16 15:51:10|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.4|2336.1|22
1615909880000|2021-03-16 15:51:20|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.3|2336|227
1615909890000|2021-03-16 15:51:30|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.4|2336.1|87
1615909900000|2021-03-16 15:51:40|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|51
1615909910000|2021-03-16 15:51:50|2336.2|2335.9|2336.1|2335.8|2336.5|2336.2|2336.1|2335.8|76
1615909920000|2021-03-16 15:52:00|2336.2|2335.9|2336.1|2335.8|2336.3|2336|2336|2335.7|54
1615909930000|2021-03-16 15:52:10|2336|2335.7|2336|2335.7|2336|2335.7|2335.6|2335.3|49
1615909940000|2021-03-16 15:52:20|2336.2|2335.9|2336.4|2336.1|2336.5|2336.2|2336.2|2335.9|62
1615909950000|2021-03-16 15:52:30|2336.3|2336|2336.3|2336|2336.5|2336.2|2336.3|2336|21
1615909960000|2021-03-16 15:52:40|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.1|2335.8|23
1615909970000|2021-03-16 15:52:50|2336.2|2335.9|2336|2335.7|2336.4|2336.1|2336|2335.7|58
1615909980000|2021-03-16 15:53:00|2336.1|2335.8|2336.4|2336.1|2336.4|2336.1|2336.1|2335.8|28
1615909990000|2021-03-16 15:53:10|2336.3|2336|2336.3|2336|2336.6|2336.3|2336.2|2335.9|71
1615910000000|2021-03-16 15:53:20|2336.2|2335.9|2336.1|2335.8|2336.4|2336.1|2336.1|2335.8|14
1615910010000|2021-03-16 15:53:30|2336.3|2336|2336.4|2336.1|2336.4|2336.1|2336.2|2335.9|18
1615910020000|2021-03-16 15:53:40|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|14
1615910030000|2021-03-16 15:53:50|2336.1|2335.8|2335.8|2335.5|2336.1|2335.8|2335.6|2335.3|30
1615910040000|2021-03-16 15:54:00|2335.9|2335.6|2335.8|2335.5|2336|2335.7|2335.8|2335.5|20
1615910050000|2021-03-16 15:54:10|2336|2335.7|2336.2|2335.9|2336.2|2335.9|2336|2335.7|33
1615910060000|2021-03-16 15:54:20|2336.3|2336|2336.2|2335.9|2336.5|2336.2|2336.2|2335.9|69
1615910070000|2021-03-16 15:54:30|2336.5|2336.2|2336|2335.7|2336.5|2336.2|2336|2335.7|22
1615910080000|2021-03-16 15:54:40|2335.9|2335.6|2336.5|2336.2|2336.6|2336.3|2335.9|2335.6|23
1615910090000|2021-03-16 15:54:50|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|23
1615910100000|2021-03-16 15:55:00|2337|2336.7|2337.1|2336.8|2337.1|2336.8|2336.6|2336.3|54
1615910110000|2021-03-16 15:55:10|2337.2|2336.9|2337.6|2337.3|2337.6|2337.3|2337.2|2336.9|15
1615910120000|2021-03-16 15:55:20|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.6|2337.3|48
1615910130000|2021-03-16 15:55:30|2337.9|2337.6|2337.7|2337.4|2337.9|2337.6|2337.5|2337.2|62
1615910140000|2021-03-16 15:55:40|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|62
1615910150000|2021-03-16 15:55:50|2337.4|2337.1|2337.6|2337.3|2337.8|2337.5|2337.3|2337|71
1615910160000|2021-03-16 15:56:00|2337.9|2337.6|2337.3|2337|2337.9|2337.6|2337.3|2337|121
1615910170000|2021-03-16 15:56:10|2337.2|2336.9|2337.5|2337.2|2337.5|2337.2|2336.8|2336.5|35
1615910180000|2021-03-16 15:56:20|2337.4|2337.1|2338.2|2337.9|2338.2|2337.9|2337.4|2337.1|23
1615910190000|2021-03-16 15:56:30|2337.9|2337.6|2338|2337.7|2338.1|2337.8|2337.9|2337.6|34
1615910200000|2021-03-16 15:56:40|2338.1|2337.8|2338|2337.7|2338.3|2338|2337.8|2337.5|32
1615910210000|2021-03-16 15:56:50|2338.3|2338|2338.3|2338|2338.4|2338.1|2338.3|2338|39
1615910220000|2021-03-16 15:57:00|2338.5|2338.2|2337.7|2337.4|2338.5|2338.2|2337.7|2337.4|35
1615910230000|2021-03-16 15:57:10|2337.6|2337.3|2337.8|2337.5|2337.8|2337.5|2337.5|2337.2|26
1615910240000|2021-03-16 15:57:20|2337.7|2337.4|2337.8|2337.5|2337.9|2337.6|2337.5|2337.2|54
1615910250000|2021-03-16 15:57:30|2337.6|2337.3|2338.4|2338.1|2338.4|2338.1|2337.6|2337.3|291
1615910260000|2021-03-16 15:57:40|2338.6|2338.3|2338.7|2338.4|2338.8|2338.5|2338.6|2338.3|19
1615910270000|2021-03-16 15:57:50|2338.8|2338.5|2338.3|2338|2338.8|2338.5|2338.2|2337.9|37
1615910280000|2021-03-16 15:58:00|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.1|2337.8|31
1615910290000|2021-03-16 15:58:10|2338.2|2337.9|2338.4|2338.1|2338.6|2338.3|2338.2|2337.9|84
1615910300000|2021-03-16 15:58:20|2338.7|2338.4|2338.3|2338|2338.7|2338.4|2338.1|2337.8|923
1615910310000|2021-03-16 15:58:30|2338.4|2338.1|2338.6|2338.3|2338.6|2338.3|2338.4|2338.1|1250
1615910320000|2021-03-16 15:58:40|2338.7|2338.4|2338.6|2338.3|2338.9|2338.6|2338.5|2338.2|455
1615910330000|2021-03-16 15:58:50|2338.7|2338.4|2338.9|2338.6|2339|2338.7|2338.7|2338.4|27
1615910340000|2021-03-16 15:59:00|2339|2338.7|2339.2|2338.9|2339.2|2338.9|2338.7|2338.4|38
1615910350000|2021-03-16 15:59:10|2339.1|2338.8|2339.5|2339.2|2339.5|2339.2|2338.9|2338.6|22
1615910360000|2021-03-16 15:59:20|2339.3|2339|2339|2338.7|2339.3|2339|2338.9|2338.6|27
1615910370000|2021-03-16 15:59:30|2338.9|2338.6|2338.7|2338.4|2339.1|2338.8|2338.7|2338.4|72
1615910380000|2021-03-16 15:59:40|2339.1|2338.8|2339.5|2339.2|2339.5|2339.2|2339.1|2338.8|20
1615910390000|2021-03-16 15:59:50|2339.6|2339.3|2339.9|2339.6|2340|2339.7|2339.6|2339.3|42
1615910400000|2021-03-16 16:00:00|2339.6|2339.3|2338.5|2338.2|2339.6|2339.3|2338.5|2338.2|75
1615910410000|2021-03-16 16:00:10|2338.4|2338.1|2338.1|2337.8|2338.4|2338.1|2337.9|2337.6|30
1615910420000|2021-03-16 16:00:20|2338.2|2337.9|2338.4|2338.1|2338.6|2338.3|2338.2|2337.9|47
1615910430000|2021-03-16 16:00:30|2338.6|2338.3|2338.4|2338.1|2338.7|2338.4|2338.4|2338.1|26
1615910440000|2021-03-16 16:00:40|2338.2|2337.9|2338.5|2338.2|2338.5|2338.2|2338|2337.7|41
1615910450000|2021-03-16 16:00:50|2338.6|2338.3|2339.1|2338.8|2339.1|2338.8|2338.5|2338.2|78
1615910460000|2021-03-16 16:01:00|2338.9|2338.6|2338.9|2338.6|2339.2|2338.9|2338.8|2338.5|24
1615910470000|2021-03-16 16:01:10|2338.7|2338.4|2338.7|2338.4|2338.8|2338.5|2338.5|2338.2|30
1615910480000|2021-03-16 16:01:20|2338.5|2338.2|2338.3|2338|2338.5|2338.2|2338.3|2338|48
1615910490000|2021-03-16 16:01:30|2338.2|2337.9|2338.1|2337.8|2338.4|2338.1|2338|2337.7|56
1615910500000|2021-03-16 16:01:40|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|11
1615910510000|2021-03-16 16:01:50|2338|2337.7|2337.6|2337.3|2338.1|2337.8|2337.6|2337.3|59
1615910520000|2021-03-16 16:02:00|2337.4|2337.1|2337.8|2337.5|2337.8|2337.5|2337.4|2337.1|33
1615910530000|2021-03-16 16:02:10|2337.9|2337.6|2337.9|2337.6|2338.1|2337.8|2337.9|2337.6|61
1615910540000|2021-03-16 16:02:20|2337.8|2337.5|2337.4|2337.1|2337.8|2337.5|2337.4|2337.1|16
1615910550000|2021-03-16 16:02:30|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|29
1615910560000|2021-03-16 16:02:40|2337.3|2337|2337.4|2337.1|2337.6|2337.3|2337.2|2336.9|23
1615910570000|2021-03-16 16:02:50|2337.6|2337.3|2337.3|2337|2337.6|2337.3|2337.3|2337|188
1615910580000|2021-03-16 16:03:00|2337.4|2337.1|2337.2|2336.9|2337.4|2337.1|2337|2336.7|1074
1615910590000|2021-03-16 16:03:10|2337.1|2336.8|2337|2336.7|2337.2|2336.9|2337|2336.7|30
1615910600000|2021-03-16 16:03:20|2337.2|2336.9|2337.4|2337.1|2337.5|2337.2|2337.2|2336.9|22
1615910610000|2021-03-16 16:03:30|2337.2|2336.9|2336.9|2336.6|2337.2|2336.9|2336.9|2336.6|27
1615910620000|2021-03-16 16:03:40|2336.8|2336.5|2336.6|2336.3|2336.8|2336.5|2336.4|2336.1|91
1615910630000|2021-03-16 16:03:50|2336.7|2336.4|2336.9|2336.6|2337.1|2336.8|2336.7|2336.4|28
1615910640000|2021-03-16 16:04:00|2337|2336.7|2337|2336.7|2337|2336.7|2336.8|2336.5|10
1615910650000|2021-03-16 16:04:10|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|6
1615910660000|2021-03-16 16:04:20|2336.7|2336.4|2336.6|2336.3|2336.8|2336.5|2336.5|2336.2|20
1615910670000|2021-03-16 16:04:30|2336.7|2336.4|2336.7|2336.4|2337.2|2336.9|2336.7|2336.4|60
1615910680000|2021-03-16 16:04:40|2336.9|2336.6|2336.7|2336.4|2336.9|2336.6|2336.7|2336.4|27
1615910690000|2021-03-16 16:04:50|2336.8|2336.5|2336.5|2336.2|2336.9|2336.6|2336.5|2336.2|26
1615910700000|2021-03-16 16:05:00|2336.6|2336.3|2337.3|2337|2337.6|2337.3|2336.6|2336.3|110
1615910710000|2021-03-16 16:05:10|2337.2|2336.9|2337.4|2337.1|2337.6|2337.3|2337.2|2336.9|29
1615910720000|2021-03-16 16:05:20|2337.5|2337.2|2337.2|2336.9|2337.7|2337.4|2337.2|2336.9|51
1615910730000|2021-03-16 16:05:30|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2336.6|2336.3|27
1615910740000|2021-03-16 16:05:40|2336.9|2336.6|2337.1|2336.8|2337.1|2336.8|2336.8|2336.5|9
1615910750000|2021-03-16 16:05:50|2337.3|2337|2337.3|2337|2337.4|2337.1|2337.1|2336.8|32
1615910760000|2021-03-16 16:06:00|2337.4|2337.1|2337.2|2336.9|2337.7|2337.4|2337.2|2336.9|25
1615910770000|2021-03-16 16:06:10|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|7
1615910780000|2021-03-16 16:06:20|2337.8|2337.5|2338.2|2337.9|2338.2|2337.9|2337.8|2337.5|78
1615910790000|2021-03-16 16:06:30|2338.3|2338|2338.7|2338.4|2338.7|2338.4|2338.3|2338|39
1615910800000|2021-03-16 16:06:40|2338.6|2338.3|2338.3|2338|2338.6|2338.3|2338.2|2337.9|35
1615910810000|2021-03-16 16:06:50|2338.2|2337.9|2338.6|2338.3|2338.9|2338.6|2338.2|2337.9|29
1615910820000|2021-03-16 16:07:00|2338.7|2338.4|2338.6|2338.3|2339|2338.7|2338.6|2338.3|94
1615910830000|2021-03-16 16:07:10|2339|2338.7|2338.6|2338.3|2339.1|2338.8|2338.4|2338.1|50
1615910840000|2021-03-16 16:07:20|2338.5|2338.2|2338.3|2338|2338.7|2338.4|2338.3|2338|29
1615910850000|2021-03-16 16:07:30|2338.5|2338.2|2338.9|2338.6|2338.9|2338.6|2338.4|2338.1|32
1615910860000|2021-03-16 16:07:40|2339.1|2338.8|2339.5|2339.2|2339.5|2339.2|2339.1|2338.8|54
1615910870000|2021-03-16 16:07:50|2339.4|2339.1|2339.4|2339.1|2339.7|2339.4|2339.4|2339.1|22
1615910880000|2021-03-16 16:08:00|2339.3|2339|2339.9|2339.6|2340|2339.7|2339.3|2339|78
1615910890000|2021-03-16 16:08:10|2339.6|2339.3|2339.8|2339.5|2339.8|2339.5|2339.6|2339.3|34
1615910900000|2021-03-16 16:08:20|2339.6|2339.3|2339.1|2338.8|2339.6|2339.3|2339.1|2338.8|30
1615910910000|2021-03-16 16:08:30|2339|2338.7|2339.1|2338.8|2339.2|2338.9|2339|2338.7|15
1615910920000|2021-03-16 16:08:40|2339|2338.7|2339.3|2339|2339.3|2339|2338.9|2338.6|21
1615910930000|2021-03-16 16:08:50|2339.4|2339.1|2339.2|2338.9|2339.4|2339.1|2338.9|2338.6|17
1615910940000|2021-03-16 16:09:00|2339.3|2339|2339.2|2338.9|2339.4|2339.1|2338.9|2338.6|134
1615910950000|2021-03-16 16:09:10|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.7|2338.4|25
1615910960000|2021-03-16 16:09:20|2338.8|2338.5|2339|2338.7|2339|2338.7|2338.8|2338.5|137
1615910970000|2021-03-16 16:09:30|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|13
1615910980000|2021-03-16 16:09:40|2339|2338.7|2339.1|2338.8|2339.4|2339.1|2339|2338.7|28
1615910990000|2021-03-16 16:09:50|2339|2338.7|2339.4|2339.1|2339.6|2339.3|2339|2338.7|1061
1615911000000|2021-03-16 16:10:00|2339.6|2339.3|2339.2|2338.9|2339.6|2339.3|2339.2|2338.9|21
1615911010000|2021-03-16 16:10:10|2339.4|2339.1|2339.1|2338.8|2339.5|2339.2|2339.1|2338.8|72
1615911020000|2021-03-16 16:10:20|2339.2|2338.9|2338.4|2338.1|2339.2|2338.9|2338.4|2338.1|548
1615911030000|2021-03-16 16:10:30|2338.6|2338.3|2338.9|2338.6|2338.9|2338.6|2338.4|2338.1|32
1615911040000|2021-03-16 16:10:40|2338.8|2338.5|2338.3|2338|2338.8|2338.5|2338.3|2338|21
1615911050000|2021-03-16 16:10:50|2338.2|2337.9|2338.5|2338.2|2338.6|2338.3|2338.2|2337.9|36
1615911060000|2021-03-16 16:11:00|2338.6|2338.3|2338.8|2338.5|2338.8|2338.5|2338.6|2338.3|16
1615911070000|2021-03-16 16:11:10|2338.9|2338.6|2338.5|2338.2|2338.9|2338.6|2338.5|2338.2|22
1615911080000|2021-03-16 16:11:20|2338.6|2338.3|2338.1|2337.8|2338.6|2338.3|2338|2337.7|67
1615911090000|2021-03-16 16:11:30|2338.2|2337.9|2338.2|2337.9|2338.4|2338.1|2338.1|2337.8|28
1615911100000|2021-03-16 16:11:40|2338.3|2338|2337.6|2337.3|2338.4|2338.1|2337.6|2337.3|117
1615911110000|2021-03-16 16:11:50|2337.7|2337.4|2337.5|2337.2|2337.7|2337.4|2337.4|2337.1|21
1615911120000|2021-03-16 16:12:00|2337.8|2337.5|2338|2337.7|2338.2|2337.9|2337.8|2337.5|12
1615911130000|2021-03-16 16:12:10|2338.3|2338|2338.2|2337.9|2338.5|2338.2|2338.2|2337.9|27
1615911140000|2021-03-16 16:12:20|2338|2337.7|2337.2|2336.9|2338|2337.7|2337.2|2336.9|61
1615911150000|2021-03-16 16:12:30|2337|2336.7|2337.2|2336.9|2337.2|2336.9|2337|2336.7|114
1615911160000|2021-03-16 16:12:40|2337|2336.7|2337.3|2337|2337.3|2337|2337|2336.7|27
1615911170000|2021-03-16 16:12:50|2337.1|2336.8|2336.3|2336|2337.3|2337|2336.3|2336|49
1615911180000|2021-03-16 16:13:00|2336.6|2336.3|2336.9|2336.6|2337.1|2336.8|2336.6|2336.3|435
1615911190000|2021-03-16 16:13:10|2336.8|2336.5|2336.4|2336.1|2336.9|2336.6|2336.4|2336.1|64
1615911200000|2021-03-16 16:13:20|2336.5|2336.2|2336.3|2336|2336.5|2336.2|2336.3|2336|40
1615911210000|2021-03-16 16:13:30|2336|2335.7|2335.8|2335.5|2336.1|2335.8|2335.7|2335.4|53
1615911220000|2021-03-16 16:13:40|2336.1|2335.8|2336|2335.7|2336.2|2335.9|2336|2335.7|47
1615911230000|2021-03-16 16:13:50|2335.9|2335.6|2336.2|2335.9|2336.2|2335.9|2335.9|2335.6|36
1615911240000|2021-03-16 16:14:00|2336.4|2336.1|2335.9|2335.6|2336.4|2336.1|2335.9|2335.6|24
1615911250000|2021-03-16 16:14:10|2335.7|2335.4|2335|2334.7|2335.7|2335.4|2334.9|2334.6|92
1615911260000|2021-03-16 16:14:20|2335.1|2334.8|2334.6|2334.3|2335.1|2334.8|2334.6|2334.3|87
1615911270000|2021-03-16 16:14:30|2334.3|2334|2333.7|2333.4|2334.5|2334.2|2333.6|2333.3|52
1615911280000|2021-03-16 16:14:40|2333.6|2333.3|2333.8|2333.5|2333.9|2333.6|2333.6|2333.3|41
1615911290000|2021-03-16 16:14:50|2333.9|2333.6|2333.4|2333.1|2333.9|2333.6|2333.3|2333|37
1615911300000|2021-03-16 16:15:00|2333.5|2333.2|2332.9|2332.6|2333.5|2333.2|2332.8|2332.5|73
1615911310000|2021-03-16 16:15:10|2333|2332.7|2333.3|2333|2333.5|2333.2|2332.9|2332.6|34
1615911320000|2021-03-16 16:15:20|2333|2332.7|2332.2|2331.9|2333.1|2332.8|2332.1|2331.8|47
1615911330000|2021-03-16 16:15:30|2332.5|2332.2|2332.1|2331.8|2332.5|2332.2|2332|2331.7|42
1615911340000|2021-03-16 16:15:40|2331.9|2331.6|2332.2|2331.9|2332.4|2332.1|2331.7|2331.4|87
1615911350000|2021-03-16 16:15:50|2332.3|2332|2331.8|2331.5|2332.3|2332|2331.6|2331.3|28
1615911360000|2021-03-16 16:16:00|2331.9|2331.6|2331.8|2331.5|2331.9|2331.6|2331.5|2331.2|65
1615911370000|2021-03-16 16:16:10|2331.7|2331.4|2332.4|2332.1|2332.4|2332.1|2331.7|2331.4|41
1615911380000|2021-03-16 16:16:20|2332.5|2332.2|2332.6|2332.3|2332.6|2332.3|2332.3|2332|30
1615911390000|2021-03-16 16:16:30|2332.5|2332.2|2332.3|2332|2332.7|2332.4|2332.1|2331.8|38
1615911400000|2021-03-16 16:16:40|2332.1|2331.8|2332.1|2331.8|2332.4|2332.1|2332.1|2331.8|46
1615911410000|2021-03-16 16:16:50|2331.9|2331.6|2331.7|2331.4|2331.9|2331.6|2331.5|2331.2|44
1615911420000|2021-03-16 16:17:00|2331.5|2331.2|2331.5|2331.2|2332|2331.7|2331.3|2331|84
1615911430000|2021-03-16 16:17:10|2331.8|2331.5|2331.8|2331.5|2332|2331.7|2331.6|2331.3|69
1615911440000|2021-03-16 16:17:20|2331.7|2331.4|2331.1|2330.8|2331.9|2331.6|2331.1|2330.8|100
1615911450000|2021-03-16 16:17:30|2331|2330.7|2331|2330.7|2331.2|2330.9|2330.6|2330.3|60
1615911460000|2021-03-16 16:17:40|2331.1|2330.8|2330.4|2330.1|2331.1|2330.8|2330.3|2330|77
1615911470000|2021-03-16 16:17:50|2330.5|2330.2|2330.3|2330|2330.6|2330.3|2330|2329.7|73
1615911480000|2021-03-16 16:18:00|2330.1|2329.8|2329.8|2329.5|2330.2|2329.9|2329.6|2329.3|100
1615911490000|2021-03-16 16:18:10|2329.7|2329.4|2329.6|2329.3|2329.9|2329.6|2329.4|2329.1|193
1615911500000|2021-03-16 16:18:20|2329.7|2329.4|2328.8|2328.5|2329.7|2329.4|2328.8|2328.5|132
1615911510000|2021-03-16 16:18:30|2328.9|2328.6|2328.3|2328|2329|2328.7|2328.3|2328|71
1615911520000|2021-03-16 16:18:40|2328.2|2327.9|2328.1|2327.8|2328.3|2328|2327.8|2327.5|143
1615911530000|2021-03-16 16:18:50|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.2|2326.9|183
1615911540000|2021-03-16 16:19:00|2328.1|2327.8|2328.3|2328|2328.8|2328.5|2328|2327.7|80
1615911550000|2021-03-16 16:19:10|2328.5|2328.2|2327.8|2327.5|2328.5|2328.2|2327.3|2327|82
1615911560000|2021-03-16 16:19:20|2327.9|2327.6|2327.7|2327.4|2328.1|2327.8|2327.7|2327.4|76
1615911570000|2021-03-16 16:19:30|2327.8|2327.5|2328.4|2328.1|2328.6|2328.3|2327.6|2327.3|111
1615911580000|2021-03-16 16:19:40|2328.3|2328|2329.1|2328.8|2329.2|2328.9|2328.2|2327.9|91
1615911590000|2021-03-16 16:19:50|2329|2328.7|2328.5|2328.2|2329.3|2329|2328.2|2327.9|72
1615911600000|2021-03-16 16:20:00|2328.7|2328.4|2329.2|2328.9|2329.5|2329.2|2328.6|2328.3|93
1615911610000|2021-03-16 16:20:10|2329.3|2329|2329.7|2329.4|2329.9|2329.6|2329.3|2329|79
1615911620000|2021-03-16 16:20:20|2329.6|2329.3|2329.2|2328.9|2329.6|2329.3|2328.9|2328.6|107
1615911630000|2021-03-16 16:20:30|2329.3|2329|2328.8|2328.5|2329.4|2329.1|2328.8|2328.5|119
1615911640000|2021-03-16 16:20:40|2328.7|2328.4|2329.1|2328.8|2329.1|2328.8|2328.6|2328.3|134
1615911650000|2021-03-16 16:20:50|2329|2328.7|2329|2328.7|2329.1|2328.8|2328.8|2328.5|90
1615911660000|2021-03-16 16:21:00|2328.9|2328.6|2329.1|2328.8|2329.2|2328.9|2328.6|2328.3|177
1615911670000|2021-03-16 16:21:10|2329|2328.7|2329.8|2329.5|2329.8|2329.5|2328.9|2328.6|105
1615911680000|2021-03-16 16:21:20|2329.6|2329.3|2329|2328.7|2329.9|2329.6|2328.9|2328.6|60
1615911690000|2021-03-16 16:21:30|2329.1|2328.8|2328.8|2328.5|2329.1|2328.8|2328.8|2328.5|33
1615911700000|2021-03-16 16:21:40|2328.7|2328.4|2329.2|2328.9|2329.2|2328.9|2328.7|2328.4|44
1615911710000|2021-03-16 16:21:50|2329.1|2328.8|2329.2|2328.9|2329.4|2329.1|2329.1|2328.8|30
1615911720000|2021-03-16 16:22:00|2328.9|2328.6|2328.6|2328.3|2329|2328.7|2328.4|2328.1|67
1615911730000|2021-03-16 16:22:10|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.2|2327.9|102
1615911740000|2021-03-16 16:22:20|2328.7|2328.4|2328.4|2328.1|2328.7|2328.4|2328.4|2328.1|65
1615911750000|2021-03-16 16:22:30|2328.3|2328|2328.5|2328.2|2328.9|2328.6|2328.3|2328|59
1615911760000|2021-03-16 16:22:40|2328.7|2328.4|2328.2|2327.9|2328.7|2328.4|2328.2|2327.9|41
1615911770000|2021-03-16 16:22:50|2328.1|2327.8|2328.1|2327.8|2328.3|2328|2327.9|2327.6|327
1615911780000|2021-03-16 16:23:00|2328.2|2327.9|2327.9|2327.6|2328.3|2328|2327.7|2327.4|47
1615911790000|2021-03-16 16:23:10|2327.8|2327.5|2327.6|2327.3|2328.1|2327.8|2327.4|2327.1|37
1615911800000|2021-03-16 16:23:20|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327|2326.7|94
1615911810000|2021-03-16 16:23:30|2327.2|2326.9|2326.9|2326.6|2327.2|2326.9|2326.7|2326.4|75
1615911820000|2021-03-16 16:23:40|2326.8|2326.5|2326.1|2325.8|2326.8|2326.5|2326|2325.7|73
1615911830000|2021-03-16 16:23:50|2325.9|2325.6|2325.5|2325.2|2326.1|2325.8|2325.4|2325.1|58
1615911840000|2021-03-16 16:24:00|2326|2325.7|2326.7|2326.4|2327|2326.7|2325.9|2325.6|76
1615911850000|2021-03-16 16:24:10|2326.8|2326.5|2326.1|2325.8|2326.8|2326.5|2325.9|2325.6|77
1615911860000|2021-03-16 16:24:20|2325.9|2325.6|2325.2|2324.9|2325.9|2325.6|2325.1|2324.8|49
1615911870000|2021-03-16 16:24:30|2325.3|2325|2325.3|2325|2325.6|2325.3|2325.2|2324.9|51
1615911880000|2021-03-16 16:24:40|2325.4|2325.1|2324.9|2324.6|2325.4|2325.1|2324.9|2324.6|59
1615911890000|2021-03-16 16:24:50|2324.8|2324.5|2324.8|2324.5|2324.9|2324.6|2324|2323.7|151
1615911900000|2021-03-16 16:25:00|2324.9|2324.6|2324.8|2324.5|2325|2324.7|2324.5|2324.2|77
1615911910000|2021-03-16 16:25:10|2324.5|2324.2|2324.3|2324|2324.6|2324.3|2324.2|2323.9|272
1615911920000|2021-03-16 16:25:20|2324.1|2323.8|2323.6|2323.3|2324.4|2324.1|2323.5|2323.2|57
1615911930000|2021-03-16 16:25:30|2323.4|2323.1|2323.6|2323.3|2323.9|2323.6|2323.3|2323|107
1615911940000|2021-03-16 16:25:40|2323.7|2323.4|2323.9|2323.6|2324.1|2323.8|2323.5|2323.2|49
1615911950000|2021-03-16 16:25:50|2323.8|2323.5|2325.6|2325.3|2325.6|2325.3|2323.8|2323.5|167
1615911960000|2021-03-16 16:26:00|2325.7|2325.4|2325|2324.7|2325.8|2325.5|2325|2324.7|77
1615911970000|2021-03-16 16:26:10|2324.9|2324.6|2324.3|2324|2325|2324.7|2324.2|2323.9|110
1615911980000|2021-03-16 16:26:20|2324.4|2324.1|2324.1|2323.8|2324.5|2324.2|2324.1|2323.8|189
1615911990000|2021-03-16 16:26:30|2324.2|2323.9|2322.9|2322.6|2324.8|2324.5|2322.9|2322.6|249
1615912000000|2021-03-16 16:26:40|2322.8|2322.5|2322.9|2322.6|2323.6|2323.3|2322.8|2322.5|127
1615912010000|2021-03-16 16:26:50|2323|2322.7|2322.6|2322.3|2323.1|2322.8|2322.6|2322.3|66
1615912020000|2021-03-16 16:27:00|2322.4|2322.1|2323|2322.7|2323|2322.7|2322.2|2321.9|180
1615912030000|2021-03-16 16:27:10|2322.9|2322.6|2323.3|2323|2323.5|2323.2|2322.9|2322.6|53
1615912040000|2021-03-16 16:27:20|2323.2|2322.9|2322.6|2322.3|2323.2|2322.9|2322.5|2322.2|107
1615912050000|2021-03-16 16:27:30|2322.9|2322.6|2322.8|2322.5|2323.5|2323.2|2322.7|2322.4|92
1615912060000|2021-03-16 16:27:40|2322.6|2322.3|2322.2|2321.9|2322.6|2322.3|2322.2|2321.9|51
1615912070000|2021-03-16 16:27:50|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322|2321.7|156
1615912080000|2021-03-16 16:28:00|2322.2|2321.9|2322.9|2322.6|2322.9|2322.6|2322|2321.7|40
1615912090000|2021-03-16 16:28:10|2322.8|2322.5|2323.2|2322.9|2323.3|2323|2322.5|2322.2|45
1615912100000|2021-03-16 16:28:20|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|2323|2322.7|12
1615912110000|2021-03-16 16:28:30|2323|2322.7|2323|2322.7|2323.3|2323|2323|2322.7|54
1615912120000|2021-03-16 16:28:40|2323.1|2322.8|2323.5|2323.2|2323.8|2323.5|2323.1|2322.8|67
1615912130000|2021-03-16 16:28:50|2323.4|2323.1|2323.8|2323.5|2324|2323.7|2323.4|2323.1|62
1615912140000|2021-03-16 16:29:00|2323.9|2323.6|2324.3|2324|2324.3|2324|2323.5|2323.2|120
1615912150000|2021-03-16 16:29:10|2324.2|2323.9|2324.9|2324.6|2324.9|2324.6|2324|2323.7|218
1615912160000|2021-03-16 16:29:20|2324.8|2324.5|2325.1|2324.8|2325.1|2324.8|2324.8|2324.5|47
1615912170000|2021-03-16 16:29:30|2325.3|2325|2325.9|2325.6|2325.9|2325.6|2325|2324.7|67
1615912180000|2021-03-16 16:29:40|2326.2|2325.9|2326|2325.7|2326.2|2325.9|2325.9|2325.6|165
1615912190000|2021-03-16 16:29:50|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.5|2325.2|329
1615912200000|2021-03-16 16:30:00|2326|2325.7|2324.7|2324.4|2326|2325.7|2324.6|2324.3|126
1615912210000|2021-03-16 16:30:10|2324.8|2324.5|2324.1|2323.8|2325|2324.7|2323.9|2323.6|106
1615912220000|2021-03-16 16:30:20|2324.3|2324|2324.1|2323.8|2324.5|2324.2|2324.1|2323.8|120
1615912230000|2021-03-16 16:30:30|2324.7|2324.4|2324.3|2324|2324.9|2324.6|2324.3|2324|21
1615912240000|2021-03-16 16:30:40|2324.5|2324.2|2324.5|2324.2|2324.9|2324.6|2324.5|2324.2|35
1615912250000|2021-03-16 16:30:50|2324.7|2324.4|2325.2|2324.9|2325.3|2325|2324.7|2324.4|63
1615912260000|2021-03-16 16:31:00|2325.3|2325|2326.5|2326.2|2326.5|2326.2|2325.3|2325|55
1615912270000|2021-03-16 16:31:10|2326.4|2326.1|2327.2|2326.9|2327.2|2326.9|2326.4|2326.1|65
1615912280000|2021-03-16 16:31:20|2327.1|2326.8|2327.1|2326.8|2327.3|2327|2326.9|2326.6|39
1615912290000|2021-03-16 16:31:30|2326.6|2326.3|2326.8|2326.5|2326.8|2326.5|2326.4|2326.1|87
1615912300000|2021-03-16 16:31:40|2326.7|2326.4|2327.3|2327|2327.4|2327.1|2326.5|2326.2|75
1615912310000|2021-03-16 16:31:50|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2326.9|2326.6|81
1615912320000|2021-03-16 16:32:00|2327.7|2327.4|2327.1|2326.8|2327.7|2327.4|2326.7|2326.4|65
1615912330000|2021-03-16 16:32:10|2327.2|2326.9|2327.6|2327.3|2327.6|2327.3|2327.2|2326.9|29
1615912340000|2021-03-16 16:32:20|2327.4|2327.1|2327.4|2327.1|2327.7|2327.4|2327.4|2327.1|283
1615912350000|2021-03-16 16:32:30|2327.5|2327.2|2327.9|2327.6|2328|2327.7|2327.3|2327|43
1615912360000|2021-03-16 16:32:40|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2327.7|2327.4|49
1615912370000|2021-03-16 16:32:50|2328|2327.7|2327.7|2327.4|2328|2327.7|2327.7|2327.4|51
1615912380000|2021-03-16 16:33:00|2327.9|2327.6|2327.6|2327.3|2328.1|2327.8|2327.3|2327|90
1615912390000|2021-03-16 16:33:10|2327.8|2327.5|2328.4|2328.1|2328.5|2328.2|2327.8|2327.5|47
1615912400000|2021-03-16 16:33:20|2328.5|2328.2|2328.9|2328.6|2328.9|2328.6|2328.1|2327.8|62
1615912410000|2021-03-16 16:33:30|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2329|2328.7|57
1615912420000|2021-03-16 16:33:40|2329.2|2328.9|2329.7|2329.4|2329.7|2329.4|2329.2|2328.9|60
1615912430000|2021-03-16 16:33:50|2329.8|2329.5|2330.1|2329.8|2330.3|2330|2329.4|2329.1|53
1615912440000|2021-03-16 16:34:00|2330.2|2329.9|2330.2|2329.9|2330.3|2330|2329.9|2329.6|33
1615912450000|2021-03-16 16:34:10|2330.3|2330|2330.6|2330.3|2330.7|2330.4|2330.3|2330|41
1615912460000|2021-03-16 16:34:20|2330.5|2330.2|2329.9|2329.6|2330.6|2330.3|2329.9|2329.6|114
1615912470000|2021-03-16 16:34:30|2329.8|2329.5|2329.8|2329.5|2330|2329.7|2329.6|2329.3|91
1615912480000|2021-03-16 16:34:40|2329.9|2329.6|2329.5|2329.2|2330.1|2329.8|2329.4|2329.1|44
1615912490000|2021-03-16 16:34:50|2329.3|2329|2329.5|2329.2|2329.7|2329.4|2329.1|2328.8|35
1615912500000|2021-03-16 16:35:00|2329.7|2329.4|2330|2329.7|2330.2|2329.9|2329.6|2329.3|64
1615912510000|2021-03-16 16:35:10|2329.9|2329.6|2329.1|2328.8|2329.9|2329.6|2329.1|2328.8|20
1615912520000|2021-03-16 16:35:20|2329.2|2328.9|2329.4|2329.1|2329.4|2329.1|2328.6|2328.3|78
1615912530000|2021-03-16 16:35:30|2329.2|2328.9|2329|2328.7|2329.2|2328.9|2329|2328.7|56
1615912540000|2021-03-16 16:35:40|2329.2|2328.9|2329|2328.7|2329.2|2328.9|2328.9|2328.6|83
1615912550000|2021-03-16 16:35:50|2329.1|2328.8|2330.2|2329.9|2330.4|2330.1|2329.1|2328.8|45
1615912560000|2021-03-16 16:36:00|2330|2329.7|2330.4|2330.1|2330.5|2330.2|2329.7|2329.4|201
1615912570000|2021-03-16 16:36:10|2330.6|2330.3|2330.9|2330.6|2330.9|2330.6|2330.4|2330.1|51
1615912580000|2021-03-16 16:36:20|2331|2330.7|2331.4|2331.1|2331.4|2331.1|2330.7|2330.4|39
1615912590000|2021-03-16 16:36:30|2331.2|2330.9|2330.9|2330.6|2331.5|2331.2|2330.9|2330.6|46
1615912600000|2021-03-16 16:36:40|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.8|2330.5|9
1615912610000|2021-03-16 16:36:50|2331.1|2330.8|2331.8|2331.5|2331.8|2331.5|2331.1|2330.8|42
1615912620000|2021-03-16 16:37:00|2331.5|2331.2|2331|2330.7|2331.5|2331.2|2330.8|2330.5|38
1615912630000|2021-03-16 16:37:10|2331.4|2331.1|2331.8|2331.5|2331.8|2331.5|2331.3|2331|74
1615912640000|2021-03-16 16:37:20|2331.7|2331.4|2331.6|2331.3|2331.7|2331.4|2331.5|2331.2|142
1615912650000|2021-03-16 16:37:30|2331.7|2331.4|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|17
1615912660000|2021-03-16 16:37:40|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|20
1615912670000|2021-03-16 16:37:50|2331.6|2331.3|2331.8|2331.5|2331.8|2331.5|2331.6|2331.3|37
1615912680000|2021-03-16 16:38:00|2331.6|2331.3|2331.6|2331.3|2332|2331.7|2331.6|2331.3|29
1615912690000|2021-03-16 16:38:10|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.5|2331.2|195
1615912700000|2021-03-16 16:38:20|2331.4|2331.1|2331.3|2331|2331.7|2331.4|2331.3|2331|41
1615912710000|2021-03-16 16:38:30|2331.4|2331.1|2332.1|2331.8|2332.1|2331.8|2331.3|2331|94
1615912720000|2021-03-16 16:38:40|2332.3|2332|2332.1|2331.8|2332.5|2332.2|2332.1|2331.8|69
1615912730000|2021-03-16 16:38:50|2332|2331.7|2331.7|2331.4|2332|2331.7|2331.6|2331.3|11
1615912740000|2021-03-16 16:39:00|2331.9|2331.6|2332.5|2332.2|2332.6|2332.3|2331.8|2331.5|60
1615912750000|2021-03-16 16:39:10|2332.7|2332.4|2332.8|2332.5|2332.8|2332.5|2332.5|2332.2|59
1615912760000|2021-03-16 16:39:20|2333|2332.7|2332.7|2332.4|2333|2332.7|2332.7|2332.4|26
1615912770000|2021-03-16 16:39:30|2332.8|2332.5|2333.2|2332.9|2333.2|2332.9|2332.8|2332.5|26
1615912780000|2021-03-16 16:39:40|2332.9|2332.6|2333.1|2332.8|2333.4|2333.1|2332.9|2332.6|15
1615912790000|2021-03-16 16:39:50|2333.2|2332.9|2333.4|2333.1|2333.5|2333.2|2333.2|2332.9|49
1615912800000|2021-03-16 16:40:00|2333.7|2333.4|2333.5|2333.2|2333.7|2333.4|2333.4|2333.1|131
1615912810000|2021-03-16 16:40:10|2333.4|2333.1|2333.9|2333.6|2334|2333.7|2333.4|2333.1|30
1615912820000|2021-03-16 16:40:20|2333.8|2333.5|2334|2333.7|2334|2333.7|2333.6|2333.3|55
1615912830000|2021-03-16 16:40:30|2333.9|2333.6|2334.5|2334.2|2334.5|2334.2|2333.9|2333.6|44
1615912840000|2021-03-16 16:40:40|2334.7|2334.4|2334.4|2334.1|2334.8|2334.5|2334.4|2334.1|51
1615912850000|2021-03-16 16:40:50|2334.5|2334.2|2335|2334.7|2335|2334.7|2334.2|2333.9|67
1615912860000|2021-03-16 16:41:00|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2334.1|2333.8|617
1615912870000|2021-03-16 16:41:10|2335.1|2334.8|2335.2|2334.9|2335.6|2335.3|2335.1|2334.8|78
1615912880000|2021-03-16 16:41:20|2335.1|2334.8|2335.3|2335|2335.3|2335|2335|2334.7|91
1615912890000|2021-03-16 16:41:30|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.1|2334.8|27
1615912900000|2021-03-16 16:41:40|2335.6|2335.3|2334.8|2334.5|2335.6|2335.3|2334.8|2334.5|55
1615912910000|2021-03-16 16:41:50|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.6|2334.3|47
1615912920000|2021-03-16 16:42:00|2335|2334.7|2334.9|2334.6|2335.3|2335|2334.9|2334.6|53
1615912930000|2021-03-16 16:42:10|2334.8|2334.5|2334.6|2334.3|2335|2334.7|2334.6|2334.3|36
1615912940000|2021-03-16 16:42:20|2334.7|2334.4|2334.8|2334.5|2335|2334.7|2334.6|2334.3|39
1615912950000|2021-03-16 16:42:30|2334.7|2334.4|2334.3|2334|2334.8|2334.5|2334.2|2333.9|85
1615912960000|2021-03-16 16:42:40|2334.2|2333.9|2334.2|2333.9|2334.5|2334.2|2334.1|2333.8|29
1615912970000|2021-03-16 16:42:50|2334.1|2333.8|2334.3|2334|2334.5|2334.2|2333.9|2333.6|41
1615912980000|2021-03-16 16:43:00|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.4|2334.1|49
1615912990000|2021-03-16 16:43:10|2334.7|2334.4|2335|2334.7|2335.2|2334.9|2334.7|2334.4|42
1615913000000|2021-03-16 16:43:20|2335.2|2334.9|2335|2334.7|2335.2|2334.9|2334.9|2334.6|21
1615913010000|2021-03-16 16:43:30|2335.1|2334.8|2334.9|2334.6|2335.1|2334.8|2334.9|2334.6|41
1615913020000|2021-03-16 16:43:40|2335|2334.7|2335.1|2334.8|2335.3|2335|2335|2334.7|17
1615913030000|2021-03-16 16:43:50|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|36
1615913040000|2021-03-16 16:44:00|2335.3|2335|2334.8|2334.5|2335.3|2335|2334.6|2334.3|408
1615913050000|2021-03-16 16:44:10|2334.9|2334.6|2334.4|2334.1|2334.9|2334.6|2334.4|2334.1|95
1615913060000|2021-03-16 16:44:20|2334.3|2334|2333.8|2333.5|2334.3|2334|2333.8|2333.5|62
1615913070000|2021-03-16 16:44:30|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.9|2333.6|27
1615913080000|2021-03-16 16:44:40|2333.8|2333.5|2334.3|2334|2334.3|2334|2333.7|2333.4|41
1615913090000|2021-03-16 16:44:50|2334.1|2333.8|2334.4|2334.1|2334.4|2334.1|2334.1|2333.8|21
1615913100000|2021-03-16 16:45:00|2334.7|2334.4|2334.7|2334.4|2334.9|2334.6|2334.6|2334.3|59
1615913110000|2021-03-16 16:45:10|2334.8|2334.5|2334.7|2334.4|2335|2334.7|2334.7|2334.4|63
1615913120000|2021-03-16 16:45:20|2334.8|2334.5|2334.7|2334.4|2334.9|2334.6|2334.6|2334.3|41
1615913130000|2021-03-16 16:45:30|2334.8|2334.5|2334.3|2334|2334.8|2334.5|2334.3|2334|31
1615913140000|2021-03-16 16:45:40|2334.2|2333.9|2334.6|2334.3|2334.6|2334.3|2334.1|2333.8|47
1615913150000|2021-03-16 16:45:50|2334.8|2334.5|2334.5|2334.2|2334.8|2334.5|2334.5|2334.2|31
1615913160000|2021-03-16 16:46:00|2334.4|2334.1|2334.5|2334.2|2334.6|2334.3|2334.4|2334.1|19
1615913170000|2021-03-16 16:46:10|2334.6|2334.3|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|12
1615913180000|2021-03-16 16:46:20|2334.2|2333.9|2334.4|2334.1|2334.5|2334.2|2334.2|2333.9|18
1615913190000|2021-03-16 16:46:30|2334.3|2334|2334.7|2334.4|2334.7|2334.4|2334.3|2334|69
1615913200000|2021-03-16 16:46:40|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|22
1615913210000|2021-03-16 16:46:50|2334.6|2334.3|2334.3|2334|2334.9|2334.6|2334|2333.7|79
1615913220000|2021-03-16 16:47:00|2334.1|2333.8|2333.7|2333.4|2334.1|2333.8|2333.7|2333.4|29
1615913230000|2021-03-16 16:47:10|2333.8|2333.5|2333.3|2333|2333.8|2333.5|2333.1|2332.8|155
1615913240000|2021-03-16 16:47:20|2333.4|2333.1|2333.5|2333.2|2333.6|2333.3|2333.4|2333.1|236
1615913250000|2021-03-16 16:47:30|2333.6|2333.3|2333.3|2333|2333.6|2333.3|2333.1|2332.8|177
1615913260000|2021-03-16 16:47:40|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|2332.8|2332.5|106
1615913270000|2021-03-16 16:47:50|2333|2332.7|2332.7|2332.4|2333.1|2332.8|2332.7|2332.4|37
1615913280000|2021-03-16 16:48:00|2332.8|2332.5|2333|2332.7|2333.2|2332.9|2332.8|2332.5|47
1615913290000|2021-03-16 16:48:10|2332.9|2332.6|2333.1|2332.8|2333.2|2332.9|2332.8|2332.5|40
1615913300000|2021-03-16 16:48:20|2332.9|2332.6|2332.5|2332.2|2333|2332.7|2332.5|2332.2|42
1615913310000|2021-03-16 16:48:30|2332.6|2332.3|2332.9|2332.6|2332.9|2332.6|2332.6|2332.3|127
1615913320000|2021-03-16 16:48:40|2333|2332.7|2332.8|2332.5|2333|2332.7|2332.8|2332.5|13
1615913330000|2021-03-16 16:48:50|2332.7|2332.4|2332.7|2332.4|2333|2332.7|2332.6|2332.3|25
1615913340000|2021-03-16 16:49:00|2332.9|2332.6|2333|2332.7|2333|2332.7|2332.7|2332.4|52
1615913350000|2021-03-16 16:49:10|2332.8|2332.5|2332.6|2332.3|2333|2332.7|2332.5|2332.2|22
1615913360000|2021-03-16 16:49:20|2332.5|2332.2|2332.7|2332.4|2332.7|2332.4|2332.4|2332.1|167
1615913370000|2021-03-16 16:49:30|2332.6|2332.3|2333.1|2332.8|2333.1|2332.8|2332.6|2332.3|20
1615913380000|2021-03-16 16:49:40|2332.8|2332.5|2332.8|2332.5|2333|2332.7|2332.8|2332.5|20
1615913390000|2021-03-16 16:49:50|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|99
1615913400000|2021-03-16 16:50:00|2332.9|2332.6|2333.2|2332.9|2333.2|2332.9|2332.9|2332.6|23
1615913410000|2021-03-16 16:50:10|2333.3|2333|2332.9|2332.6|2333.3|2333|2332.7|2332.4|80
1615913420000|2021-03-16 16:50:20|2332.7|2332.4|2332.6|2332.3|2332.7|2332.4|2332.3|2332|29
1615913430000|2021-03-16 16:50:30|2332.9|2332.6|2332.9|2332.6|2333.1|2332.8|2332.8|2332.5|41
1615913440000|2021-03-16 16:50:40|2332.8|2332.5|2332.7|2332.4|2332.8|2332.5|2332.7|2332.4|114
1615913450000|2021-03-16 16:50:50|2332.8|2332.5|2333|2332.7|2333.3|2333|2332.8|2332.5|31
1615913460000|2021-03-16 16:51:00|2333.1|2332.8|2333.2|2332.9|2333.3|2333|2332.9|2332.6|66
1615913470000|2021-03-16 16:51:10|2333.4|2333.1|2333.1|2332.8|2333.4|2333.1|2333|2332.7|21
1615913480000|2021-03-16 16:51:20|2333|2332.7|2332.9|2332.6|2333.2|2332.9|2332.9|2332.6|22
1615913490000|2021-03-16 16:51:30|2333|2332.7|2332.8|2332.5|2333|2332.7|2332.6|2332.3|85
1615913500000|2021-03-16 16:51:40|2332.9|2332.6|2332.6|2332.3|2332.9|2332.6|2332.4|2332.1|33
1615913510000|2021-03-16 16:51:50|2332.5|2332.2|2332.5|2332.2|2332.6|2332.3|2332.4|2332.1|67
1615913520000|2021-03-16 16:52:00|2332.2|2331.9|2332.9|2332.6|2332.9|2332.6|2332.2|2331.9|30
1615913530000|2021-03-16 16:52:10|2333|2332.7|2332.5|2332.2|2333|2332.7|2332.5|2332.2|214
1615913540000|2021-03-16 16:52:20|2332.3|2332|2332.1|2331.8|2332.3|2332|2332.1|2331.8|27
1615913550000|2021-03-16 16:52:30|2332.2|2331.9|2331.8|2331.5|2332.2|2331.9|2331.6|2331.3|36
1615913560000|2021-03-16 16:52:40|2331.9|2331.6|2331.7|2331.4|2331.9|2331.6|2331.5|2331.2|30
1615913570000|2021-03-16 16:52:50|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.2|2330.9|26
1615913580000|2021-03-16 16:53:00|2331.4|2331.1|2331.7|2331.4|2331.7|2331.4|2331.3|2331|65
1615913590000|2021-03-16 16:53:10|2331.6|2331.3|2331.5|2331.2|2331.8|2331.5|2331.5|2331.2|64
1615913600000|2021-03-16 16:53:20|2331.6|2331.3|2331.4|2331.1|2331.6|2331.3|2331.4|2331.1|31
1615913610000|2021-03-16 16:53:30|2331.7|2331.4|2331.5|2331.2|2331.7|2331.4|2331.4|2331.1|21
1615913620000|2021-03-16 16:53:40|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.6|2331.3|19
1615913630000|2021-03-16 16:53:50|2331.8|2331.5|2332|2331.7|2332|2331.7|2331.8|2331.5|23
1615913640000|2021-03-16 16:54:00|2331.9|2331.6|2331.7|2331.4|2331.9|2331.6|2331.5|2331.2|24
1615913650000|2021-03-16 16:54:10|2331.4|2331.1|2332.6|2332.3|2332.6|2332.3|2331.4|2331.1|34
1615913660000|2021-03-16 16:54:20|2332.5|2332.2|2332.3|2332|2332.6|2332.3|2332.3|2332|20
1615913670000|2021-03-16 16:54:30|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|19
1615913680000|2021-03-16 16:54:40|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|120
1615913690000|2021-03-16 16:54:50|2331.6|2331.3|2331.8|2331.5|2331.8|2331.5|2331.5|2331.2|31
1615913700000|2021-03-16 16:55:00|2332.1|2331.8|2332|2331.7|2332.1|2331.8|2332|2331.7|15
1615913710000|2021-03-16 16:55:10|2332.1|2331.8|2331.7|2331.4|2332.1|2331.8|2331.6|2331.3|85
1615913720000|2021-03-16 16:55:20|2331.8|2331.5|2331.2|2330.9|2331.8|2331.5|2331.2|2330.9|30
1615913730000|2021-03-16 16:55:30|2331.3|2331|2331|2330.7|2331.3|2331|2331|2330.7|17
1615913740000|2021-03-16 16:55:40|2331.1|2330.8|2331.3|2331|2331.3|2331|2331.1|2330.8|12
1615913750000|2021-03-16 16:55:50|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.4|2331.1|21
1615913760000|2021-03-16 16:56:00|2331.7|2331.4|2331.6|2331.3|2332.2|2331.9|2331.6|2331.3|115
1615913770000|2021-03-16 16:56:10|2331.8|2331.5|2331.8|2331.5|2331.9|2331.6|2331.8|2331.5|5
1615913780000|2021-03-16 16:56:20|2331.9|2331.6|2332|2331.7|2332.1|2331.8|2331.8|2331.5|12
1615913790000|2021-03-16 16:56:30|2332.3|2332|2332.3|2332|2332.4|2332.1|2332.2|2331.9|27
1615913800000|2021-03-16 16:56:40|2332.2|2331.9|2332.3|2332|2332.3|2332|2332.2|2331.9|22
1615913810000|2021-03-16 16:56:50|2332.2|2331.9|2331.9|2331.6|2332.2|2331.9|2331.8|2331.5|25
1615913820000|2021-03-16 16:57:00|2332.1|2331.8|2332|2331.7|2332.1|2331.8|2332|2331.7|8
1615913830000|2021-03-16 16:57:10|2332.1|2331.8|2332.1|2331.8|2332.2|2331.9|2332.1|2331.8|9
1615913840000|2021-03-16 16:57:20|2332.4|2332.1|2332.7|2332.4|2332.7|2332.4|2332.4|2332.1|65
1615913850000|2021-03-16 16:57:30|2332.5|2332.2|2332.1|2331.8|2332.5|2332.2|2332.1|2331.8|45
1615913860000|2021-03-16 16:57:40|2332|2331.7|2331.9|2331.6|2332.1|2331.8|2331.9|2331.6|22
1615913870000|2021-03-16 16:57:50|2331.8|2331.5|2332|2331.7|2332.1|2331.8|2331.6|2331.3|14
1615913880000|2021-03-16 16:58:00|2332.1|2331.8|2331.8|2331.5|2332.1|2331.8|2331.8|2331.5|13
1615913890000|2021-03-16 16:58:10|2331.9|2331.6|2332.1|2331.8|2332.1|2331.8|2331.9|2331.6|26
1615913900000|2021-03-16 16:58:20|2332.4|2332.1|2332.5|2332.2|2332.5|2332.2|2332.2|2331.9|75
1615913910000|2021-03-16 16:58:30|2332.4|2332.1|2332.7|2332.4|2332.8|2332.5|2332.4|2332.1|53
1615913920000|2021-03-16 16:58:40|2332.9|2332.6|2332.9|2332.6|2333.1|2332.8|2332.8|2332.5|14
1615913930000|2021-03-16 16:58:50|2332.6|2332.3|2332.6|2332.3|2332.7|2332.4|2332.4|2332.1|109
1615913940000|2021-03-16 16:59:00|2332.4|2332.1|2332.2|2331.9|2332.4|2332.1|2332.1|2331.8|21
1615913950000|2021-03-16 16:59:10|2332.3|2332|2332.3|2332|2332.3|2332|2332.3|2332|5
1615913960000|2021-03-16 16:59:20|2332.9|2332.6|2333.2|2332.9|2333.2|2332.9|2332.9|2332.6|74
1615913970000|2021-03-16 16:59:30|2333|2332.7|2333|2332.7|2333|2332.7|2332.8|2332.5|8
1615913980000|2021-03-16 16:59:40|2332.7|2332.4|2332.9|2332.6|2332.9|2332.6|2332.5|2332.2|9
1615913990000|2021-03-16 16:59:50|||||||||5
1615914000000|2021-03-16 17:00:00|2332.5|2332.2|2332.5|2332.2|2332.7|2332.4|2332.5|2332.2|23
1615914010000|2021-03-16 17:00:10|2332.6|2332.3|2333|2332.7|2333|2332.7|2332.2|2331.9|25
1615914020000|2021-03-16 17:00:20|2332.9|2332.6|2333|2332.7|2333.1|2332.8|2332.9|2332.6|65
1615914030000|2021-03-16 17:00:30|2332.9|2332.6|2333.2|2332.9|2333.2|2332.9|2332.8|2332.5|26
1615914040000|2021-03-16 17:00:40|2333.1|2332.8|2333.5|2333.2|2333.5|2333.2|2333.1|2332.8|29
1615914050000|2021-03-16 17:00:50|2333.4|2333.1|2333.6|2333.3|2333.6|2333.3|2333.3|2333|27
1615914060000|2021-03-16 17:01:00|2333.5|2333.2|2333.3|2333|2333.6|2333.3|2333.2|2332.9|20
1615914070000|2021-03-16 17:01:10|2333.6|2333.3|2333|2332.7|2333.6|2333.3|2333|2332.7|84
1615914080000|2021-03-16 17:01:20|2333.2|2332.9|2332.5|2332.2|2333.2|2332.9|2332.5|2332.2|45
1615914090000|2021-03-16 17:01:30|2332.4|2332.1|2332.2|2331.9|2332.5|2332.2|2332.2|2331.9|25
1615914100000|2021-03-16 17:01:40|2332|2331.7|2331.8|2331.5|2332.1|2331.8|2331.8|2331.5|32
1615914110000|2021-03-16 17:01:50|2331.7|2331.4|2332.1|2331.8|2332.1|2331.8|2331.6|2331.3|21
1615914120000|2021-03-16 17:02:00|2331.9|2331.6|2331.8|2331.5|2332.1|2331.8|2331.8|2331.5|24
1615914130000|2021-03-16 17:02:10|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|3
1615914140000|2021-03-16 17:02:20|2331.7|2331.4|2331.2|2330.9|2331.7|2331.4|2331.2|2330.9|33
1615914150000|2021-03-16 17:02:30|2331.1|2330.8|2331|2330.7|2331.1|2330.8|2330.7|2330.4|28
1615914160000|2021-03-16 17:02:40|2331.1|2330.8|2331.3|2331|2331.4|2331.1|2330.9|2330.6|24
1615914170000|2021-03-16 17:02:50|2331.4|2331.1|2331.6|2331.3|2331.6|2331.3|2331.4|2331.1|14
1615914180000|2021-03-16 17:03:00|2331.2|2330.9|2331.1|2330.8|2331.2|2330.9|2331.1|2330.8|17
1615914190000|2021-03-16 17:03:10|2331.2|2330.9|2331.3|2331|2331.5|2331.2|2331.2|2330.9|52
1615914200000|2021-03-16 17:03:20|2331.2|2330.9|2331.1|2330.8|2331.3|2331|2331.1|2330.8|14
1615914210000|2021-03-16 17:03:30|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|9
1615914220000|2021-03-16 17:03:40|2331.4|2331.1|2331.2|2330.9|2331.4|2331.1|2331.2|2330.9|16
1615914230000|2021-03-16 17:03:50|2331.1|2330.8|2331.3|2331|2331.3|2331|2331.1|2330.8|44
1615914240000|2021-03-16 17:04:00|2331.4|2331.1|2333.2|2332.9|2334.3|2334|2331.3|2331|1639
1615914250000|2021-03-16 17:04:10|2333.3|2333|2333.3|2333|2334.3|2334|2333.2|2332.9|103
1615914260000|2021-03-16 17:04:20|2333.1|2332.8|2333.3|2333|2333.5|2333.2|2332.8|2332.5|128
1615914270000|2021-03-16 17:04:30|2333.4|2333.1|2333.7|2333.4|2333.8|2333.5|2333.3|2333|65
1615914280000|2021-03-16 17:04:40|2333.9|2333.6|2333.5|2333.2|2333.9|2333.6|2333.4|2333.1|58
1615914290000|2021-03-16 17:04:50|2333.6|2333.3|2334.1|2333.8|2334.4|2334.1|2333.6|2333.3|30
1615914300000|2021-03-16 17:05:00|2334.2|2333.9|2334.8|2334.5|2334.8|2334.5|2334.2|2333.9|81
1615914310000|2021-03-16 17:05:10|2334.6|2334.3|2334.7|2334.4|2335.4|2335.1|2334.6|2334.3|82
1615914320000|2021-03-16 17:05:20|2334.6|2334.3|2334.6|2334.3|2334.9|2334.6|2334.5|2334.2|40
1615914330000|2021-03-16 17:05:30|2334.7|2334.4|2333.9|2333.6|2334.8|2334.5|2333.9|2333.6|45
1615914340000|2021-03-16 17:05:40|2333.7|2333.4|2334.2|2333.9|2334.2|2333.9|2333.6|2333.3|62
1615914350000|2021-03-16 17:05:50|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.7|2333.4|16
1615914360000|2021-03-16 17:06:00|2334.1|2333.8|2334.8|2334.5|2335|2334.7|2334.1|2333.8|35
1615914370000|2021-03-16 17:06:10|2334.9|2334.6|2335.8|2335.5|2335.8|2335.5|2334.9|2334.6|18
1615914380000|2021-03-16 17:06:20|2336|2335.7|2335.5|2335.2|2336|2335.7|2335.5|2335.2|30
1615914390000|2021-03-16 17:06:30|2335.3|2335|2334.8|2334.5|2335.4|2335.1|2334.4|2334.1|60
1615914400000|2021-03-16 17:06:40|2334.9|2334.6|2335.3|2335|2335.5|2335.2|2334.9|2334.6|508
1615914410000|2021-03-16 17:06:50|2335.5|2335.2|2335.5|2335.2|2335.7|2335.4|2335.4|2335.1|109
1615914420000|2021-03-16 17:07:00|2335.3|2335|2335.8|2335.5|2335.8|2335.5|2335.3|2335|75
1615914430000|2021-03-16 17:07:10|2335.9|2335.6|2335.6|2335.3|2336|2335.7|2335.6|2335.3|71
1615914440000|2021-03-16 17:07:20|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.3|2335|84
1615914450000|2021-03-16 17:07:30|2335.8|2335.5|2336|2335.7|2336|2335.7|2335.6|2335.3|67
1615914460000|2021-03-16 17:07:40|2335.9|2335.6|2335.5|2335.2|2336|2335.7|2335|2334.7|84
1615914470000|2021-03-16 17:07:50|2335.7|2335.4|2335.7|2335.4|2335.8|2335.5|2335.6|2335.3|16
1615914480000|2021-03-16 17:08:00|2335.9|2335.6|2336.6|2336.3|2336.6|2336.3|2335.9|2335.6|89
1615914490000|2021-03-16 17:08:10|2336.5|2336.2|2336.3|2336|2337|2336.7|2336.3|2336|54
1615914500000|2021-03-16 17:08:20|2336.5|2336.2|2335.9|2335.6|2336.5|2336.2|2335.9|2335.6|114
1615914510000|2021-03-16 17:08:30|2336.2|2335.9|2336.5|2336.2|2336.7|2336.4|2336.2|2335.9|86
1615914520000|2021-03-16 17:08:40|2336.8|2336.5|2336.5|2336.2|2336.8|2336.5|2336.3|2336|46
1615914530000|2021-03-16 17:08:50|2336.3|2336|2336.4|2336.1|2336.5|2336.2|2336.3|2336|9
1615914540000|2021-03-16 17:09:00|2336.3|2336|2335.9|2335.6|2336.3|2336|2335.7|2335.4|32
1615914550000|2021-03-16 17:09:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.2|2334.9|31
1615914560000|2021-03-16 17:09:20|2335.6|2335.3|2335.6|2335.3|2335.8|2335.5|2335.6|2335.3|9
1615914570000|2021-03-16 17:09:30|2335.5|2335.2|2335.6|2335.3|2335.6|2335.3|2335.1|2334.8|46
1615914580000|2021-03-16 17:09:40|2335.5|2335.2|2335.9|2335.6|2335.9|2335.6|2335.5|2335.2|59
1615914590000|2021-03-16 17:09:50|2336|2335.7|2336.3|2336|2336.3|2336|2336|2335.7|9
1615914600000|2021-03-16 17:10:00|2336.1|2335.8|2336.4|2336.1|2336.4|2336.1|2335.8|2335.5|28
1615914610000|2021-03-16 17:10:10|2336.3|2336|2336.7|2336.4|2336.7|2336.4|2336.3|2336|114
1615914620000|2021-03-16 17:10:20|2336.6|2336.3|2336.8|2336.5|2336.8|2336.5|2336.6|2336.3|27
1615914630000|2021-03-16 17:10:30|2336.7|2336.4|2336.9|2336.6|2337|2336.7|2336.7|2336.4|71
1615914640000|2021-03-16 17:10:40|2336.8|2336.5|2337.1|2336.8|2337.1|2336.8|2336.5|2336.2|29
1615914650000|2021-03-16 17:10:50|||||||||8
1615914660000|2021-03-16 17:11:00|2336.9|2336.6|2336.6|2336.3|2336.9|2336.6|2336.6|2336.3|8
1615914670000|2021-03-16 17:11:10|2336.8|2336.5|2336.3|2336|2336.8|2336.5|2336.3|2336|21
1615914680000|2021-03-16 17:11:20|2336.6|2336.3|2336.1|2335.8|2336.6|2336.3|2336.1|2335.8|18
1615914690000|2021-03-16 17:11:30|2336|2335.7|2335.2|2334.9|2336|2335.7|2335.2|2334.9|39
1615914700000|2021-03-16 17:11:40|2335.4|2335.1|2335.5|2335.2|2335.8|2335.5|2335.3|2335|22
1615914710000|2021-03-16 17:11:50|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|6
1615914720000|2021-03-16 17:12:00|2335.8|2335.5|2335.9|2335.6|2336|2335.7|2335.7|2335.4|15
1615914730000|2021-03-16 17:12:10|2336.1|2335.8|2335.8|2335.5|2336.1|2335.8|2335.8|2335.5|11
1615914740000|2021-03-16 17:12:20|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.4|2335.1|10
1615914750000|2021-03-16 17:12:30|2335.5|2335.2|2335.8|2335.5|2335.9|2335.6|2335.3|2335|53
1615914760000|2021-03-16 17:12:40|2335.6|2335.3|2335.8|2335.5|2335.8|2335.5|2335.5|2335.2|10
1615914770000|2021-03-16 17:12:50|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|8
1615914780000|2021-03-16 17:13:00|2336|2335.7|2335.9|2335.6|2336.2|2335.9|2335.9|2335.6|22
1615914790000|2021-03-16 17:13:10|2336|2335.7|2336|2335.7|2336|2335.7|2335.7|2335.4|25
1615914800000|2021-03-16 17:13:20|2335.9|2335.6|2336.2|2335.9|2336.2|2335.9|2335.9|2335.6|111
1615914810000|2021-03-16 17:13:30|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|20
1615914820000|2021-03-16 17:13:40|2336.3|2336|2336.5|2336.2|2336.6|2336.3|2336.3|2336|16
1615914830000|2021-03-16 17:13:50|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|246
1615914840000|2021-03-16 17:14:00|2336.7|2336.4|2336.4|2336.1|2336.7|2336.4|2336.4|2336.1|14
1615914850000|2021-03-16 17:14:10|2336.6|2336.3|2336.4|2336.1|2336.7|2336.4|2336.4|2336.1|14
1615914860000|2021-03-16 17:14:20|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|7
1615914870000|2021-03-16 17:14:30|2336.5|2336.2|2335.7|2335.4|2336.5|2336.2|2335.6|2335.3|25
1615914880000|2021-03-16 17:14:40|2335.5|2335.2|2335.4|2335.1|2335.8|2335.5|2335.4|2335.1|125
1615914890000|2021-03-16 17:14:50|2335.6|2335.3|2335.6|2335.3|2335.8|2335.5|2335.6|2335.3|12
1615914900000|2021-03-16 17:15:00|2335.5|2335.2|2334.5|2334.2|2335.5|2335.2|2334.4|2334.1|69
1615914910000|2021-03-16 17:15:10|2334.6|2334.3|2334.5|2334.2|2334.7|2334.4|2334.2|2333.9|65
1615914920000|2021-03-16 17:15:20|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|8
1615914930000|2021-03-16 17:15:30|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|3
1615914940000|2021-03-16 17:15:40|2334.5|2334.2|2334.3|2334|2334.5|2334.2|2334.1|2333.8|31
1615914950000|2021-03-16 17:15:50|2334.2|2333.9|2334.6|2334.3|2334.6|2334.3|2334.2|2333.9|13
1615914960000|2021-03-16 17:16:00|2334.4|2334.1|2334.6|2334.3|2334.8|2334.5|2334.4|2334.1|35
1615914970000|2021-03-16 17:16:10|2334.4|2334.1|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|21
1615914980000|2021-03-16 17:16:20|2334.5|2334.2|2335|2334.7|2335.2|2334.9|2334.5|2334.2|77
1615914990000|2021-03-16 17:16:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|64
1615915000000|2021-03-16 17:16:40|2335|2334.7|2335.2|2334.9|2335.2|2334.9|2334.8|2334.5|25
1615915010000|2021-03-16 17:16:50|2334.8|2334.5|2335|2334.7|2335|2334.7|2334.8|2334.5|7
1615915020000|2021-03-16 17:17:00|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2334.9|2334.6|13
1615915030000|2021-03-16 17:17:10|2334.9|2334.6|2334.3|2334|2334.9|2334.6|2334.3|2334|28
1615915040000|2021-03-16 17:17:20|2334.6|2334.3|2334.5|2334.2|2334.7|2334.4|2334.5|2334.2|12
1615915050000|2021-03-16 17:17:30|2334.6|2334.3|2334.9|2334.6|2334.9|2334.6|2334.6|2334.3|17
1615915060000|2021-03-16 17:17:40|2334.8|2334.5|2334.6|2334.3|2334.8|2334.5|2334.6|2334.3|6
1615915070000|2021-03-16 17:17:50|2334.9|2334.6|2334.6|2334.3|2334.9|2334.6|2334.6|2334.3|45
1615915080000|2021-03-16 17:18:00|2334.8|2334.5|2335.1|2334.8|2335.2|2334.9|2334.8|2334.5|25
1615915090000|2021-03-16 17:18:10|2335|2334.7|2334.9|2334.6|2335.1|2334.8|2334.9|2334.6|26
1615915100000|2021-03-16 17:18:20|2334.8|2334.5|2334.8|2334.5|2335.1|2334.8|2334.8|2334.5|48
1615915110000|2021-03-16 17:18:30|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|35
1615915120000|2021-03-16 17:18:40|2334.9|2334.6|2334.3|2334|2334.9|2334.6|2334.3|2334|23
1615915130000|2021-03-16 17:18:50|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.3|2334|8
1615915140000|2021-03-16 17:19:00|2334.2|2333.9|2333.8|2333.5|2334.2|2333.9|2333.8|2333.5|58
1615915150000|2021-03-16 17:19:10|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|106
1615915160000|2021-03-16 17:19:20|2334.3|2334|2334.2|2333.9|2334.4|2334.1|2334.2|2333.9|20
1615915170000|2021-03-16 17:19:30|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.3|2334|16
1615915180000|2021-03-16 17:19:40|2334.3|2334|2334.6|2334.3|2334.6|2334.3|2334.3|2334|16
1615915190000|2021-03-16 17:19:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|10
1615915200000|2021-03-16 17:20:00|2334.8|2334.5|2335.1|2334.8|2335.1|2334.8|2334.8|2334.5|34
1615915210000|2021-03-16 17:20:10|2335|2334.7|2335.1|2334.8|2335.2|2334.9|2335|2334.7|205
1615915220000|2021-03-16 17:20:20|2334.9|2334.6|2335.3|2335|2335.3|2335|2334.9|2334.6|189
1615915230000|2021-03-16 17:20:30|2335.4|2335.1|2335.2|2334.9|2335.4|2335.1|2335.1|2334.8|16
1615915240000|2021-03-16 17:20:40|2334.9|2334.6|2334.5|2334.2|2334.9|2334.6|2334.5|2334.2|21
1615915250000|2021-03-16 17:20:50|2334.3|2334|2334.6|2334.3|2334.6|2334.3|2334.2|2333.9|21
1615915260000|2021-03-16 17:21:00|2334.7|2334.4|2334.8|2334.5|2334.9|2334.6|2334.7|2334.4|12
1615915270000|2021-03-16 17:21:10|2335|2334.7|2335.3|2335|2335.3|2335|2335|2334.7|9
1615915280000|2021-03-16 17:21:20|2335.4|2335.1|2335|2334.7|2335.4|2335.1|2334.9|2334.6|26
1615915290000|2021-03-16 17:21:30|2334.8|2334.5|2334.3|2334|2334.8|2334.5|2334.3|2334|6
1615915300000|2021-03-16 17:21:40|2334.7|2334.4|2334.6|2334.3|2334.8|2334.5|2334.6|2334.3|45
1615915310000|2021-03-16 17:21:50|2334.8|2334.5|2334.6|2334.3|2334.8|2334.5|2334.6|2334.3|12
1615915320000|2021-03-16 17:22:00|2334.5|2334.2|2334.3|2334|2334.5|2334.2|2334.3|2334|18
1615915330000|2021-03-16 17:22:10|2334.1|2333.8|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|14
1615915340000|2021-03-16 17:22:20|2333.9|2333.6|2333.4|2333.1|2334|2333.7|2333.4|2333.1|21
1615915350000|2021-03-16 17:22:30|2333.3|2333|2333.3|2333|2333.6|2333.3|2333.3|2333|15
1615915360000|2021-03-16 17:22:40|2333.2|2332.9|2333.2|2332.9|2333.3|2333|2332.8|2332.5|66
1615915370000|2021-03-16 17:22:50|2333.3|2333|2333.2|2332.9|2333.3|2333|2333|2332.7|48
1615915380000|2021-03-16 17:23:00|2333.1|2332.8|2333.3|2333|2333.3|2333|2333|2332.7|19
1615915390000|2021-03-16 17:23:10|2333.2|2332.9|2333|2332.7|2333.2|2332.9|2332.8|2332.5|14
1615915400000|2021-03-16 17:23:20|2332.8|2332.5|2332.9|2332.6|2332.9|2332.6|2332.8|2332.5|7
1615915410000|2021-03-16 17:23:30|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.5|2332.2|21
1615915420000|2021-03-16 17:23:40|2332.7|2332.4|2333.2|2332.9|2333.4|2333.1|2332.7|2332.4|22
1615915430000|2021-03-16 17:23:50|2333.1|2332.8|2332.5|2332.2|2333.1|2332.8|2332.2|2331.9|49
1615915440000|2021-03-16 17:24:00|2332.6|2332.3|2333.3|2333|2333.3|2333|2332.6|2332.3|23
1615915450000|2021-03-16 17:24:10|2333.4|2333.1|2333.4|2333.1|2333.6|2333.3|2333.4|2333.1|54
1615915460000|2021-03-16 17:24:20|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|12
1615915470000|2021-03-16 17:24:30|2333.6|2333.3|2333.5|2333.2|2333.8|2333.5|2333.4|2333.1|204
1615915480000|2021-03-16 17:24:40|2333.6|2333.3|2333.4|2333.1|2333.6|2333.3|2333.4|2333.1|10
1615915490000|2021-03-16 17:24:50|2333.3|2333|2333.2|2332.9|2333.3|2333|2333.2|2332.9|15
1615915500000|2021-03-16 17:25:00|2333.1|2332.8|2333.2|2332.9|2333.2|2332.9|2333|2332.7|11
1615915510000|2021-03-16 17:25:10|2333.9|2333.6|2333.7|2333.4|2333.9|2333.6|2333.6|2333.3|20
1615915520000|2021-03-16 17:25:20|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333.3|2333|15
1615915530000|2021-03-16 17:25:30|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|159
1615915540000|2021-03-16 17:25:40|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.3|2333|261
1615915550000|2021-03-16 17:25:50|2333.7|2333.4|2334.3|2334|2334.4|2334.1|2333.7|2333.4|31
1615915560000|2021-03-16 17:26:00|2334.5|2334.2|2334.8|2334.5|2335|2334.7|2334.5|2334.2|35
1615915570000|2021-03-16 17:26:10|2334.7|2334.4|2334.8|2334.5|2335|2334.7|2334.7|2334.4|23
1615915580000|2021-03-16 17:26:20|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|155
1615915590000|2021-03-16 17:26:30|2334.9|2334.6|2335.2|2334.9|2335.2|2334.9|2334.9|2334.6|12
1615915600000|2021-03-16 17:26:40|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.3|2335|13
1615915610000|2021-03-16 17:26:50|2335.4|2335.1|2335.4|2335.1|2335.5|2335.2|2335.3|2335|13
1615915620000|2021-03-16 17:27:00|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|4
1615915630000|2021-03-16 17:27:10|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2334.9|2334.6|52
1615915640000|2021-03-16 17:27:20|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335|2334.7|9
1615915650000|2021-03-16 17:27:30|2334.7|2334.4|2334.5|2334.2|2334.7|2334.4|2334.5|2334.2|13
1615915660000|2021-03-16 17:27:40|2334.2|2333.9|2333.9|2333.6|2334.3|2334|2333.9|2333.6|14
1615915670000|2021-03-16 17:27:50|2334|2333.7|2333.6|2333.3|2334.1|2333.8|2333.5|2333.2|28
1615915680000|2021-03-16 17:28:00|2333.4|2333.1|2333.5|2333.2|2333.5|2333.2|2333.1|2332.8|44
1615915690000|2021-03-16 17:28:10|2333.6|2333.3|2333.9|2333.6|2334|2333.7|2333.4|2333.1|16
1615915700000|2021-03-16 17:28:20|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|8
1615915710000|2021-03-16 17:28:30|2334.3|2334|2334|2333.7|2334.3|2334|2334|2333.7|642
1615915720000|2021-03-16 17:28:40|2334.2|2333.9|2333.6|2333.3|2334.2|2333.9|2333.6|2333.3|20
1615915730000|2021-03-16 17:28:50|2333.4|2333.1|2333.7|2333.4|2333.7|2333.4|2333.4|2333.1|11
1615915740000|2021-03-16 17:29:00|2333.6|2333.3|2333|2332.7|2333.6|2333.3|2332.9|2332.6|33
1615915750000|2021-03-16 17:29:10|2332.8|2332.5|2332.9|2332.6|2333|2332.7|2332.8|2332.5|50
1615915760000|2021-03-16 17:29:20|2332.8|2332.5|2332.3|2332|2332.8|2332.5|2332.3|2332|34
1615915770000|2021-03-16 17:29:30|2332.4|2332.1|2332|2331.7|2332.4|2332.1|2332|2331.7|27
1615915780000|2021-03-16 17:29:40|2331.9|2331.6|2331.8|2331.5|2331.9|2331.6|2331.7|2331.4|31
1615915790000|2021-03-16 17:29:50|2331.9|2331.6|2332|2331.7|2332.4|2332.1|2331.8|2331.5|22
1615915800000|2021-03-16 17:30:00|2332.2|2331.9|2331.6|2331.3|2332.3|2332|2331.5|2331.2|91
1615915810000|2021-03-16 17:30:10|2331.4|2331.1|2331.5|2331.2|2331.9|2331.6|2331.4|2331.1|137
1615915820000|2021-03-16 17:30:20|2331.4|2331.1|2330.6|2330.3|2331.4|2331.1|2330.6|2330.3|97
1615915830000|2021-03-16 17:30:30|2330.9|2330.6|2330.2|2329.9|2330.9|2330.6|2329.9|2329.6|55
1615915840000|2021-03-16 17:30:40|2330.4|2330.1|2331|2330.7|2331|2330.7|2330.2|2329.9|252
1615915850000|2021-03-16 17:30:50|2330.9|2330.6|2330.8|2330.5|2330.9|2330.6|2330.7|2330.4|19
1615915860000|2021-03-16 17:31:00|2330.7|2330.4|2330.3|2330|2330.8|2330.5|2329.9|2329.6|779
1615915870000|2021-03-16 17:31:10|2330.4|2330.1|2330.3|2330|2330.4|2330.1|2330.2|2329.9|27
1615915880000|2021-03-16 17:31:20|2330.4|2330.1|2329.6|2329.3|2330.4|2330.1|2329.6|2329.3|41
1615915890000|2021-03-16 17:31:30|2329.7|2329.4|2329.4|2329.1|2329.7|2329.4|2329.3|2329|134
1615915900000|2021-03-16 17:31:40|2329.6|2329.3|2330|2329.7|2330|2329.7|2329.1|2328.8|27
1615915910000|2021-03-16 17:31:50|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|27
1615915920000|2021-03-16 17:32:00|2330.2|2329.9|2329.9|2329.6|2330.2|2329.9|2329.9|2329.6|31
1615915930000|2021-03-16 17:32:10|2330|2329.7|2329.7|2329.4|2330|2329.7|2329.6|2329.3|12
1615915940000|2021-03-16 17:32:20|2329.6|2329.3|2329.4|2329.1|2329.6|2329.3|2329.3|2329|12
1615915950000|2021-03-16 17:32:30|2329.9|2329.6|2330.2|2329.9|2330.2|2329.9|2329.7|2329.4|15
1615915960000|2021-03-16 17:32:40|2330.3|2330|2330.3|2330|2330.3|2330|2330.3|2330|7
1615915970000|2021-03-16 17:32:50|2330.2|2329.9|2330.8|2330.5|2330.9|2330.6|2330.2|2329.9|61
1615915980000|2021-03-16 17:33:00|2330.7|2330.4|2330.9|2330.6|2330.9|2330.6|2330.6|2330.3|15
1615915990000|2021-03-16 17:33:10|2330.5|2330.2|2330.2|2329.9|2330.6|2330.3|2330.2|2329.9|14
1615916000000|2021-03-16 17:33:20|2330.1|2329.8|2330.1|2329.8|2330.4|2330.1|2330.1|2329.8|15
1615916010000|2021-03-16 17:33:30|2329.9|2329.6|2330.1|2329.8|2330.1|2329.8|2329.9|2329.6|13
1615916020000|2021-03-16 17:33:40|2330.3|2330|2330.3|2330|2330.3|2330|2330.3|2330|6
1615916030000|2021-03-16 17:33:50|2330.6|2330.3|2330.3|2330|2330.6|2330.3|2330.2|2329.9|13
1615916040000|2021-03-16 17:34:00|2329.9|2329.6|2329.7|2329.4|2329.9|2329.6|2329.6|2329.3|12
1615916050000|2021-03-16 17:34:10|2330|2329.7|2329.7|2329.4|2330.1|2329.8|2329.7|2329.4|47
1615916060000|2021-03-16 17:34:20|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.5|2329.2|22
1615916070000|2021-03-16 17:34:30|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|9
1615916080000|2021-03-16 17:34:40|2330.1|2329.8|2330.2|2329.9|2330.2|2329.9|2330.1|2329.8|10
1615916090000|2021-03-16 17:34:50|2330.3|2330|2329.9|2329.6|2330.3|2330|2329.9|2329.6|69
1615916100000|2021-03-16 17:35:00|2330|2329.7|2329.6|2329.3|2330|2329.7|2329.5|2329.2|42
1615916110000|2021-03-16 17:35:10|2329.7|2329.4|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|18
1615916120000|2021-03-16 17:35:20|2329.8|2329.5|2329.6|2329.3|2329.8|2329.5|2329.6|2329.3|10
1615916130000|2021-03-16 17:35:30|2329.5|2329.2|2328.9|2328.6|2329.5|2329.2|2328.9|2328.6|12
1615916140000|2021-03-16 17:35:40|2328.7|2328.4|2328.3|2328|2328.8|2328.5|2328.1|2327.8|222
1615916150000|2021-03-16 17:35:50|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2327.8|2327.5|30
1615916160000|2021-03-16 17:36:00|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.6|2327.3|21
1615916170000|2021-03-16 17:36:10|2327.7|2327.4|2327.5|2327.2|2327.7|2327.4|2327.2|2326.9|19
1615916180000|2021-03-16 17:36:20|2327.7|2327.4|2328.4|2328.1|2328.4|2328.1|2327.7|2327.4|25
1615916190000|2021-03-16 17:36:30|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|14
1615916200000|2021-03-16 17:36:40|2327.9|2327.6|2328|2327.7|2328.2|2327.9|2327.9|2327.6|9
1615916210000|2021-03-16 17:36:50|2327.7|2327.4|2327.7|2327.4|2327.8|2327.5|2327.5|2327.2|30
1615916220000|2021-03-16 17:37:00|2327.6|2327.3|2328.1|2327.8|2328.3|2328|2327.5|2327.2|71
1615916230000|2021-03-16 17:37:10|2328.3|2328|2327.9|2327.6|2328.4|2328.1|2327.9|2327.6|13
1615916240000|2021-03-16 17:37:20|2327.8|2327.5|2328|2327.7|2328|2327.7|2327.5|2327.2|62
1615916250000|2021-03-16 17:37:30|2327.9|2327.6|2327.4|2327.1|2327.9|2327.6|2327.4|2327.1|13
1615916260000|2021-03-16 17:37:40|2327.3|2327|2327.2|2326.9|2327.5|2327.2|2327.2|2326.9|12
1615916270000|2021-03-16 17:37:50|2326.9|2326.6|2326.7|2326.4|2327|2326.7|2326.6|2326.3|213
1615916280000|2021-03-16 17:38:00|2326.6|2326.3|2326.6|2326.3|2326.8|2326.5|2326.4|2326.1|37
1615916290000|2021-03-16 17:38:10|2326.8|2326.5|2327.1|2326.8|2327.1|2326.8|2326.8|2326.5|52
1615916300000|2021-03-16 17:38:20|2327|2326.7|2327.6|2327.3|2327.7|2327.4|2326.9|2326.6|39
1615916310000|2021-03-16 17:38:30|2327.5|2327.2|2327.2|2326.9|2327.9|2327.6|2327.2|2326.9|34
1615916320000|2021-03-16 17:38:40|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.1|2326.8|11
1615916330000|2021-03-16 17:38:50|2327.7|2327.4|2327.3|2327|2327.7|2327.4|2327.3|2327|50
1615916340000|2021-03-16 17:39:00|2327.2|2326.9|2327|2326.7|2327.2|2326.9|2326.9|2326.6|15
1615916350000|2021-03-16 17:39:10|2327.1|2326.8|2326.5|2326.2|2327.3|2327|2326.5|2326.2|179
1615916360000|2021-03-16 17:39:20|2326.6|2326.3|2326|2325.7|2326.6|2326.3|2326|2325.7|40
1615916370000|2021-03-16 17:39:30|2325.9|2325.6|2325.5|2325.2|2325.9|2325.6|2325.5|2325.2|46
1615916380000|2021-03-16 17:39:40|2325.6|2325.3|2326.1|2325.8|2326.2|2325.9|2325.6|2325.3|412
1615916390000|2021-03-16 17:39:50|2325.9|2325.6|2325.5|2325.2|2325.9|2325.6|2325.3|2325|32
1615916400000|2021-03-16 17:40:00|2325.3|2325|2325.1|2324.8|2325.6|2325.3|2325|2324.7|178
1615916410000|2021-03-16 17:40:10|2325|2324.7|2325.1|2324.8|2325.2|2324.9|2325|2324.7|29
1615916420000|2021-03-16 17:40:20|2324.9|2324.6|2325.3|2325|2325.3|2325|2324.9|2324.6|32
1615916430000|2021-03-16 17:40:30|2325.2|2324.9|2325.1|2324.8|2325.2|2324.9|2325.1|2324.8|16
1615916440000|2021-03-16 17:40:40|2324.9|2324.6|2325.2|2324.9|2325.2|2324.9|2324.9|2324.6|12
1615916450000|2021-03-16 17:40:50|2324.9|2324.6|2325.2|2324.9|2325.2|2324.9|2324.9|2324.6|12
1615916460000|2021-03-16 17:41:00|2325.1|2324.8|2325.5|2325.2|2325.5|2325.2|2325.1|2324.8|24
1615916470000|2021-03-16 17:41:10|2326|2325.7|2325.6|2325.3|2326|2325.7|2325.5|2325.2|110
1615916480000|2021-03-16 17:41:20|2325.5|2325.2|2325.9|2325.6|2325.9|2325.6|2325.3|2325|32
1615916490000|2021-03-16 17:41:30|2326.4|2326.1|2326.3|2326|2326.4|2326.1|2326.1|2325.8|42
1615916500000|2021-03-16 17:41:40|2326.4|2326.1|2326.2|2325.9|2326.6|2326.3|2326.2|2325.9|30
1615916510000|2021-03-16 17:41:50|2326.3|2326|2326.7|2326.4|2326.7|2326.4|2326.3|2326|13
1615916520000|2021-03-16 17:42:00|2326.4|2326.1|2326.1|2325.8|2326.5|2326.2|2325.9|2325.6|41
1615916530000|2021-03-16 17:42:10|2326.2|2325.9|2326|2325.7|2326.3|2326|2326|2325.7|54
1615916540000|2021-03-16 17:42:20|2326.1|2325.8|2326.4|2326.1|2326.5|2326.2|2326.1|2325.8|21
1615916550000|2021-03-16 17:42:30|2326.8|2326.5|2326.8|2326.5|2327.1|2326.8|2326.8|2326.5|39
1615916560000|2021-03-16 17:42:40|2326.9|2326.6|2326.8|2326.5|2327|2326.7|2326.8|2326.5|66
1615916570000|2021-03-16 17:42:50|2327.1|2326.8|2326.8|2326.5|2327.1|2326.8|2326.8|2326.5|21
1615916580000|2021-03-16 17:43:00|2326.9|2326.6|2326.4|2326.1|2326.9|2326.6|2326.1|2325.8|44
1615916590000|2021-03-16 17:43:10|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.1|2325.8|25
1615916600000|2021-03-16 17:43:20|2326.3|2326|2325.8|2325.5|2326.4|2326.1|2325.6|2325.3|80
1615916610000|2021-03-16 17:43:30|2326|2325.7|2326.3|2326|2326.3|2326|2326|2325.7|53
1615916620000|2021-03-16 17:43:40|2326.5|2326.2|2326.6|2326.3|2326.7|2326.4|2326.5|2326.2|22
1615916630000|2021-03-16 17:43:50|2326.4|2326.1|2326.6|2326.3|2326.8|2326.5|2326.4|2326.1|78
1615916640000|2021-03-16 17:44:00|2326.8|2326.5|2326.7|2326.4|2327.2|2326.9|2326.7|2326.4|37
1615916650000|2021-03-16 17:44:10|2327|2326.7|2326.9|2326.6|2327.2|2326.9|2326.9|2326.6|19
1615916660000|2021-03-16 17:44:20|2327|2326.7|2327.4|2327.1|2327.7|2327.4|2327|2326.7|17
1615916670000|2021-03-16 17:44:30|2327.6|2327.3|2327|2326.7|2327.6|2327.3|2327|2326.7|23
1615916680000|2021-03-16 17:44:40|2327.3|2327|2327.1|2326.8|2327.3|2327|2326.9|2326.6|44
1615916690000|2021-03-16 17:44:50|2326.8|2326.5|2326.7|2326.4|2327|2326.7|2326.6|2326.3|33
1615916700000|2021-03-16 17:45:00|2326.5|2326.2|2327|2326.7|2327|2326.7|2326.1|2325.8|55
1615916710000|2021-03-16 17:45:10|2327.1|2326.8|2327.8|2327.5|2327.8|2327.5|2327.1|2326.8|78
1615916720000|2021-03-16 17:45:20|2327.9|2327.6|2327.7|2327.4|2328|2327.7|2327.4|2327.1|33
1615916730000|2021-03-16 17:45:30|2327.5|2327.2|2327.6|2327.3|2327.7|2327.4|2327.4|2327.1|19
1615916740000|2021-03-16 17:45:40|2327.8|2327.5|2328.3|2328|2328.3|2328|2327.8|2327.5|233
1615916750000|2021-03-16 17:45:50|2328.4|2328.1|2328.5|2328.2|2328.7|2328.4|2328.3|2328|92
1615916760000|2021-03-16 17:46:00|2328.4|2328.1|2328.3|2328|2328.6|2328.3|2328.3|2328|90
1615916770000|2021-03-16 17:46:10|2328.2|2327.9|2328.2|2327.9|2328.4|2328.1|2328.1|2327.8|21
1615916780000|2021-03-16 17:46:20|2328.3|2328|2328.8|2328.5|2328.8|2328.5|2328.3|2328|36
1615916790000|2021-03-16 17:46:30|2328.7|2328.4|2328.6|2328.3|2329.1|2328.8|2328.6|2328.3|77
1615916800000|2021-03-16 17:46:40|2328.8|2328.5|2328.9|2328.6|2329|2328.7|2328.8|2328.5|16
1615916810000|2021-03-16 17:46:50|2329|2328.7|2329.3|2329|2329.3|2329|2329|2328.7|28
1615916820000|2021-03-16 17:47:00|2329.1|2328.8|2328.6|2328.3|2329.2|2328.9|2328.6|2328.3|72
1615916830000|2021-03-16 17:47:10|2328.5|2328.2|2328.3|2328|2328.5|2328.2|2328.2|2327.9|34
1615916840000|2021-03-16 17:47:20|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|67
1615916850000|2021-03-16 17:47:30|2328.3|2328|2328.5|2328.2|2328.6|2328.3|2328.1|2327.8|140
1615916860000|2021-03-16 17:47:40|2328.4|2328.1|2328.6|2328.3|2328.7|2328.4|2328.4|2328.1|53
1615916870000|2021-03-16 17:47:50|2328.8|2328.5|2329.2|2328.9|2329.2|2328.9|2328.8|2328.5|77
1615916880000|2021-03-16 17:48:00|2329.1|2328.8|2328.8|2328.5|2329.2|2328.9|2328.7|2328.4|35
1615916890000|2021-03-16 17:48:10|2328.7|2328.4|2328.2|2327.9|2328.7|2328.4|2328.2|2327.9|27
1615916900000|2021-03-16 17:48:20|2328|2327.7|2327.9|2327.6|2328.3|2328|2327.9|2327.6|38
1615916910000|2021-03-16 17:48:30|2328|2327.7|2328.1|2327.8|2328.2|2327.9|2327.8|2327.5|19
1615916920000|2021-03-16 17:48:40|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2328|2327.7|17
1615916930000|2021-03-16 17:48:50|2328.3|2328|2328.7|2328.4|2328.7|2328.4|2328.3|2328|30
1615916940000|2021-03-16 17:49:00|2328.8|2328.5|2329|2328.7|2329.1|2328.8|2328.6|2328.3|64
1615916950000|2021-03-16 17:49:10|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|16
1615916960000|2021-03-16 17:49:20|2329|2328.7|2329.2|2328.9|2329.2|2328.9|2328.9|2328.6|36
1615916970000|2021-03-16 17:49:30|2329.1|2328.8|2328.8|2328.5|2329.1|2328.8|2328.7|2328.4|32
1615916980000|2021-03-16 17:49:40|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.4|2328.1|21
1615916990000|2021-03-16 17:49:50|2328.7|2328.4|2328.4|2328.1|2328.8|2328.5|2328.4|2328.1|11
1615917000000|2021-03-16 17:50:00|2328.6|2328.3|2328.2|2327.9|2328.6|2328.3|2328.2|2327.9|30
1615917010000|2021-03-16 17:50:10|2328.1|2327.8|2328.4|2328.1|2328.4|2328.1|2328|2327.7|87
1615917020000|2021-03-16 17:50:20|2328.5|2328.2|2328.6|2328.3|2328.7|2328.4|2328.5|2328.2|14
1615917030000|2021-03-16 17:50:30|2328.8|2328.5|2329|2328.7|2329|2328.7|2328.7|2328.4|20
1615917040000|2021-03-16 17:50:40|2329.2|2328.9|2329.2|2328.9|2329.5|2329.2|2329.1|2328.8|35
1615917050000|2021-03-16 17:50:50|2329|2328.7|2329|2328.7|2329.1|2328.8|2329|2328.7|21
1615917060000|2021-03-16 17:51:00|2328.8|2328.5|2328.7|2328.4|2328.8|2328.5|2328.5|2328.2|14
1615917070000|2021-03-16 17:51:10|2328.3|2328|2328.7|2328.4|2328.9|2328.6|2328.3|2328|35
1615917080000|2021-03-16 17:51:20|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|7
1615917090000|2021-03-16 17:51:30|2329.2|2328.9|2328.9|2328.6|2329.2|2328.9|2328.9|2328.6|54
1615917100000|2021-03-16 17:51:40|2329|2328.7|2329.1|2328.8|2329.2|2328.9|2328.9|2328.6|13
1615917110000|2021-03-16 17:51:50|2329|2328.7|2329|2328.7|2329.2|2328.9|2329|2328.7|22
1615917120000|2021-03-16 17:52:00|2329.1|2328.8|2329.4|2329.1|2329.4|2329.1|2329|2328.7|35
1615917130000|2021-03-16 17:52:10|2329.5|2329.2|2328.9|2328.6|2329.5|2329.2|2328.9|2328.6|28
1615917140000|2021-03-16 17:52:20|2328.8|2328.5|2328.5|2328.2|2328.9|2328.6|2328.4|2328.1|222
1615917150000|2021-03-16 17:52:30|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.1|2327.8|28
1615917160000|2021-03-16 17:52:40|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.3|2328|24
1615917170000|2021-03-16 17:52:50|2328.7|2328.4|2328.1|2327.8|2328.7|2328.4|2328.1|2327.8|51
1615917180000|2021-03-16 17:53:00|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2327.9|2327.6|32
1615917190000|2021-03-16 17:53:10|2327.8|2327.5|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|33
1615917200000|2021-03-16 17:53:20|2328.1|2327.8|2327.6|2327.3|2328.3|2328|2327.6|2327.3|32
1615917210000|2021-03-16 17:53:30|2327.3|2327|2327.8|2327.5|2328|2327.7|2327.3|2327|51
1615917220000|2021-03-16 17:53:40|2327.6|2327.3|2328|2327.7|2328|2327.7|2327.5|2327.2|35
1615917230000|2021-03-16 17:53:50|2328.2|2327.9|2327.7|2327.4|2328.2|2327.9|2327.6|2327.3|129
1615917240000|2021-03-16 17:54:00|2327.5|2327.2|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|24
1615917250000|2021-03-16 17:54:10|2327.4|2327.1|2327|2326.7|2327.6|2327.3|2327|2326.7|100
1615917260000|2021-03-16 17:54:20|2326.9|2326.6|2326.3|2326|2326.9|2326.6|2326.2|2325.9|58
1615917270000|2021-03-16 17:54:30|2326.2|2325.9|2326.2|2325.9|2326.4|2326.1|2326.1|2325.8|22
1615917280000|2021-03-16 17:54:40|2326.3|2326|2326.6|2326.3|2326.9|2326.6|2326.3|2326|47
1615917290000|2021-03-16 17:54:50|2326.5|2326.2|2326.3|2326|2326.7|2326.4|2326.2|2325.9|356
1615917300000|2021-03-16 17:55:00|2326.4|2326.1|2325.9|2325.6|2326.7|2326.4|2325.7|2325.4|55
1615917310000|2021-03-16 17:55:10|2325.7|2325.4|2325.9|2325.6|2326|2325.7|2325.4|2325.1|28
1615917320000|2021-03-16 17:55:20|2326|2325.7|2326.1|2325.8|2326.3|2326|2325.8|2325.5|64
1615917330000|2021-03-16 17:55:30|2325.9|2325.6|2325.5|2325.2|2326.1|2325.8|2325.5|2325.2|34
1615917340000|2021-03-16 17:55:40|2325.8|2325.5|2326.6|2326.3|2326.6|2326.3|2325.8|2325.5|231
1615917350000|2021-03-16 17:55:50|2326.4|2326.1|2326.4|2326.1|2326.7|2326.4|2326.4|2326.1|36
1615917360000|2021-03-16 17:56:00|2326.5|2326.2|2326.2|2325.9|2326.5|2326.2|2326.2|2325.9|36
1615917370000|2021-03-16 17:56:10|2326.1|2325.8|2326.5|2326.2|2326.6|2326.3|2326|2325.7|32
1615917380000|2021-03-16 17:56:20|2326.6|2326.3|2327|2326.7|2327.2|2326.9|2326.6|2326.3|46
1615917390000|2021-03-16 17:56:30|2326.8|2326.5|2327.1|2326.8|2327.2|2326.9|2326.8|2326.5|31
1615917400000|2021-03-16 17:56:40|2327.2|2326.9|2327.5|2327.2|2327.5|2327.2|2327.1|2326.8|26
1615917410000|2021-03-16 17:56:50|2327.4|2327.1|2327.6|2327.3|2327.8|2327.5|2327.3|2327|274
1615917420000|2021-03-16 17:57:00|2327.7|2327.4|2328.5|2328.2|2328.5|2328.2|2327.7|2327.4|43
1615917430000|2021-03-16 17:57:10|2328.4|2328.1|2328|2327.7|2328.4|2328.1|2327.9|2327.6|371
1615917440000|2021-03-16 17:57:20|2328.2|2327.9|2328.4|2328.1|2328.4|2328.1|2328.1|2327.8|39
1615917450000|2021-03-16 17:57:30|2328.3|2328|2327.5|2327.2|2328.4|2328.1|2327.5|2327.2|45
1615917460000|2021-03-16 17:57:40|2327.3|2327|2326.8|2326.5|2327.3|2327|2326.8|2326.5|315
1615917470000|2021-03-16 17:57:50|2326.6|2326.3|2327.1|2326.8|2327.1|2326.8|2326.6|2326.3|21
1615917480000|2021-03-16 17:58:00|2327|2326.7|2327.1|2326.8|2327.2|2326.9|2326.9|2326.6|59
1615917490000|2021-03-16 17:58:10|2326.9|2326.6|2326.4|2326.1|2326.9|2326.6|2326.3|2326|44
1615917500000|2021-03-16 17:58:20|2326.5|2326.2|2326.3|2326|2326.6|2326.3|2326.2|2325.9|148
1615917510000|2021-03-16 17:58:30|2326.1|2325.8|2326.2|2325.9|2326.4|2326.1|2326.1|2325.8|9
1615917520000|2021-03-16 17:58:40|2325.9|2325.6|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|35
1615917530000|2021-03-16 17:58:50|2326|2325.7|2325.8|2325.5|2326.3|2326|2325.8|2325.5|429
1615917540000|2021-03-16 17:59:00|2325.9|2325.6|2325.9|2325.6|2326.2|2325.9|2325.9|2325.6|17
1615917550000|2021-03-16 17:59:10|2326|2325.7|2326.1|2325.8|2326.4|2326.1|2326|2325.7|16
1615917560000|2021-03-16 17:59:20|2326.2|2325.9|2326.4|2326.1|2326.4|2326.1|2326.2|2325.9|20
1615917570000|2021-03-16 17:59:30|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|115
1615917580000|2021-03-16 17:59:40|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.2|2324.9|24
1615917590000|2021-03-16 17:59:50|2325.5|2325.2|2325.5|2325.2|2325.7|2325.4|2325.5|2325.2|11
1615917600000|2021-03-16 18:00:00|2325.4|2325.1|2325|2324.7|2325.5|2325.2|2325|2324.7|40
1615917610000|2021-03-16 18:00:10|2325.3|2325|2324.8|2324.5|2325.3|2325|2324.6|2324.3|58
1615917620000|2021-03-16 18:00:20|2324.7|2324.4|2324.2|2323.9|2324.9|2324.6|2324.2|2323.9|53
1615917630000|2021-03-16 18:00:30|2324.4|2324.1|2324.6|2324.3|2324.7|2324.4|2324.4|2324.1|24
1615917640000|2021-03-16 18:00:40|2324.8|2324.5|2325.1|2324.8|2325.2|2324.9|2324.8|2324.5|32
1615917650000|2021-03-16 18:00:50|2324.9|2324.6|2324|2323.7|2325.4|2325.1|2324|2323.7|177
1615917660000|2021-03-16 18:01:00|2323.9|2323.6|2324.7|2324.4|2324.7|2324.4|2323.9|2323.6|31
1615917670000|2021-03-16 18:01:10|2324.4|2324.1|2324.5|2324.2|2324.7|2324.4|2324.4|2324.1|9
1615917680000|2021-03-16 18:01:20|2324.6|2324.3|2325.2|2324.9|2325.3|2325|2324.6|2324.3|32
1615917690000|2021-03-16 18:01:30|2325.4|2325.1|2324.8|2324.5|2325.4|2325.1|2324.8|2324.5|17
1615917700000|2021-03-16 18:01:40|2325.1|2324.8|2326.1|2325.8|2326.1|2325.8|2325|2324.7|30
1615917710000|2021-03-16 18:01:50|2325.9|2325.6|2327.1|2326.8|2327.1|2326.8|2325.9|2325.6|69
1615917720000|2021-03-16 18:02:00|2327.3|2327|2328|2327.7|2328|2327.7|2327.3|2327|1020
1615917730000|2021-03-16 18:02:10|2327.8|2327.5|2327.4|2327.1|2328.1|2327.8|2327.2|2326.9|152
1615917740000|2021-03-16 18:02:20|2327.2|2326.9|2327.6|2327.3|2327.7|2327.4|2327.1|2326.8|16
1615917750000|2021-03-16 18:02:30|2327.4|2327.1|2327|2326.7|2327.4|2327.1|2327|2326.7|33
1615917760000|2021-03-16 18:02:40|2327.2|2326.9|2326.8|2326.5|2327.3|2327|2326.7|2326.4|12
1615917770000|2021-03-16 18:02:50|2326.7|2326.4|2326.6|2326.3|2327.2|2326.9|2326.6|2326.3|23
1615917780000|2021-03-16 18:03:00|2326.5|2326.2|2326.3|2326|2326.5|2326.2|2325.7|2325.4|38
1615917790000|2021-03-16 18:03:10|2326.1|2325.8|2326.5|2326.2|2326.6|2326.3|2326.1|2325.8|11
1615917800000|2021-03-16 18:03:20|2326.3|2326|2326.9|2326.6|2327|2326.7|2326.3|2326|47
1615917810000|2021-03-16 18:03:30|2327.4|2327.1|2327.4|2327.1|2327.6|2327.3|2327.3|2327|37
1615917820000|2021-03-16 18:03:40|2327.2|2326.9|2327.6|2327.3|2327.8|2327.5|2327.2|2326.9|12
1615917830000|2021-03-16 18:03:50|2327.7|2327.4|2327.7|2327.4|2327.9|2327.6|2327.7|2327.4|25
1615917840000|2021-03-16 18:04:00|2327.9|2327.6|2327.5|2327.2|2327.9|2327.6|2327.3|2327|20
1615917850000|2021-03-16 18:04:10|2327.7|2327.4|2328|2327.7|2328|2327.7|2327.5|2327.2|468
1615917860000|2021-03-16 18:04:20|2328.1|2327.8|2328.4|2328.1|2328.4|2328.1|2328.1|2327.8|22
1615917870000|2021-03-16 18:04:30|2328.5|2328.2|2329.1|2328.8|2329.3|2329|2328.3|2328|42
1615917880000|2021-03-16 18:04:40|2329.3|2329|2329.3|2329|2329.3|2329|2329.1|2328.8|41
1615917890000|2021-03-16 18:04:50|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.2|2328.9|56
1615917900000|2021-03-16 18:05:00|2329.3|2329|2329.4|2329.1|2329.5|2329.2|2329.1|2328.8|73
1615917910000|2021-03-16 18:05:10|2329.5|2329.2|2329.7|2329.4|2330.3|2330|2329.5|2329.2|526
1615917920000|2021-03-16 18:05:20|2329.8|2329.5|2330|2329.7|2330.2|2329.9|2329.6|2329.3|23
1615917930000|2021-03-16 18:05:30|2330.3|2330|2330.2|2329.9|2330.4|2330.1|2330|2329.7|27
1615917940000|2021-03-16 18:05:40|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2329.9|2329.6|39
1615917950000|2021-03-16 18:05:50|2330.1|2329.8|2330.3|2330|2330.4|2330.1|2330.1|2329.8|14
1615917960000|2021-03-16 18:06:00|2330.1|2329.8|2330|2329.7|2330.2|2329.9|2330|2329.7|46
1615917970000|2021-03-16 18:06:10|2330.3|2330|2330.3|2330|2330.7|2330.4|2330.2|2329.9|49
1615917980000|2021-03-16 18:06:20|2330.1|2329.8|2329.8|2329.5|2330.3|2330|2329.7|2329.4|40
1615917990000|2021-03-16 18:06:30|2329.7|2329.4|2328.2|2327.9|2329.7|2329.4|2327.9|2327.6|77
1615918000000|2021-03-16 18:06:40|2328.3|2328|2326.7|2326.4|2328.3|2328|2326.7|2326.4|65
1615918010000|2021-03-16 18:06:50|2326.6|2326.3|2325.6|2325.3|2326.8|2326.5|2325.5|2325.2|71
1615918020000|2021-03-16 18:07:00|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.3|2325|29
1615918030000|2021-03-16 18:07:10|2325.9|2325.6|2326.4|2326.1|2326.4|2326.1|2325.9|2325.6|115
1615918040000|2021-03-16 18:07:20|2326.3|2326|2326.6|2326.3|2326.9|2326.6|2326.3|2326|39
1615918050000|2021-03-16 18:07:30|2326.5|2326.2|2325.3|2325|2326.6|2326.3|2324.9|2324.6|42
1615918060000|2021-03-16 18:07:40|2325.2|2324.9|2325.1|2324.8|2325.2|2324.9|2324.8|2324.5|70
1615918070000|2021-03-16 18:07:50|2325.2|2324.9|2324.5|2324.2|2325.3|2325|2324.3|2324|48
1615918080000|2021-03-16 18:08:00|2324.4|2324.1|2325.4|2325.1|2325.7|2325.4|2324.4|2324.1|72
1615918090000|2021-03-16 18:08:10|2325.2|2324.9|2325.5|2325.2|2325.5|2325.2|2324.8|2324.5|87
1615918100000|2021-03-16 18:08:20|2325.2|2324.9|2325.4|2325.1|2326|2325.7|2325.2|2324.9|31
1615918110000|2021-03-16 18:08:30|2325.2|2324.9|2325.5|2325.2|2325.7|2325.4|2325.2|2324.9|46
1615918120000|2021-03-16 18:08:40|2325.4|2325.1|2325.7|2325.4|2325.8|2325.5|2325.2|2324.9|56
1615918130000|2021-03-16 18:08:50|2325.5|2325.2|2325|2324.7|2325.6|2325.3|2325|2324.7|17
1615918140000|2021-03-16 18:09:00|2324.8|2324.5|2325.7|2325.4|2326.1|2325.8|2324.8|2324.5|113
1615918150000|2021-03-16 18:09:10|2325.8|2325.5|2325.8|2325.5|2325.9|2325.6|2325.4|2325.1|67
1615918160000|2021-03-16 18:09:20|2325.4|2325.1|2325.2|2324.9|2325.6|2325.3|2325.2|2324.9|25
1615918170000|2021-03-16 18:09:30|2326|2325.7|2325.1|2324.8|2326|2325.7|2325.1|2324.8|20
1615918180000|2021-03-16 18:09:40|2325.4|2325.1|2325.2|2324.9|2325.4|2325.1|2325.2|2324.9|14
1615918190000|2021-03-16 18:09:50|2325.3|2325|2324.9|2324.6|2325.3|2325|2324.9|2324.6|177
1615918200000|2021-03-16 18:10:00|2325.1|2324.8|2325.5|2325.2|2325.5|2325.2|2324.8|2324.5|60
1615918210000|2021-03-16 18:10:10|2325.1|2324.8|2324.7|2324.4|2325.1|2324.8|2324.3|2324|42
1615918220000|2021-03-16 18:10:20|2324.8|2324.5|2324.8|2324.5|2324.9|2324.6|2324.5|2324.2|13
1615918230000|2021-03-16 18:10:30|2324.4|2324.1|2324.4|2324.1|2324.6|2324.3|2324.3|2324|16
1615918240000|2021-03-16 18:10:40|2324.5|2324.2|2324.2|2323.9|2324.5|2324.2|2324.1|2323.8|27
1615918250000|2021-03-16 18:10:50|2324.4|2324.1|2324.6|2324.3|2324.8|2324.5|2324.3|2324|57
1615918260000|2021-03-16 18:11:00|2324.8|2324.5|2324.9|2324.6|2325.2|2324.9|2324.8|2324.5|67
1615918270000|2021-03-16 18:11:10|2324.7|2324.4|2324.7|2324.4|2324.9|2324.6|2324.6|2324.3|91
1615918280000|2021-03-16 18:11:20|2324.8|2324.5|2324.5|2324.2|2324.8|2324.5|2324.4|2324.1|36
1615918290000|2021-03-16 18:11:30|2324.4|2324.1|2324|2323.7|2324.5|2324.2|2323.9|2323.6|76
1615918300000|2021-03-16 18:11:40|2324.1|2323.8|2324.3|2324|2324.4|2324.1|2324.1|2323.8|20
1615918310000|2021-03-16 18:11:50|2324.6|2324.3|2324.9|2324.6|2325.2|2324.9|2324.6|2324.3|40
1615918320000|2021-03-16 18:12:00|2324.5|2324.2|2325.2|2324.9|2325.3|2325|2324.5|2324.2|47
1615918330000|2021-03-16 18:12:10|2325.3|2325|2325.1|2324.8|2325.7|2325.4|2325.1|2324.8|56
1615918340000|2021-03-16 18:12:20|2324.8|2324.5|2324.5|2324.2|2324.8|2324.5|2324.5|2324.2|23
1615918350000|2021-03-16 18:12:30|2324.3|2324|2324.5|2324.2|2324.7|2324.4|2324.3|2324|23
1615918360000|2021-03-16 18:12:40|2324.6|2324.3|2324.1|2323.8|2324.7|2324.4|2324.1|2323.8|66
1615918370000|2021-03-16 18:12:50|2324.2|2323.9|2324.6|2324.3|2324.6|2324.3|2323.8|2323.5|84
1615918380000|2021-03-16 18:13:00|2324.7|2324.4|2324.5|2324.2|2324.8|2324.5|2324.5|2324.2|24
1615918390000|2021-03-16 18:13:10|2324.8|2324.5|2325|2324.7|2325.1|2324.8|2324.8|2324.5|17
1615918400000|2021-03-16 18:13:20|2325.1|2324.8|2325.7|2325.4|2325.7|2325.4|2325.1|2324.8|33
1615918410000|2021-03-16 18:13:30|2325.8|2325.5|2325|2324.7|2325.8|2325.5|2324.8|2324.5|42
1615918420000|2021-03-16 18:13:40|2325.1|2324.8|2325.4|2325.1|2325.4|2325.1|2325.1|2324.8|65
1615918430000|2021-03-16 18:13:50|2325.3|2325|2325.5|2325.2|2325.5|2325.2|2325.3|2325|29
1615918440000|2021-03-16 18:14:00|2325.8|2325.5|2325.9|2325.6|2326.3|2326|2325.8|2325.5|66
1615918450000|2021-03-16 18:14:10|2326|2325.7|2325.7|2325.4|2326.1|2325.8|2325.7|2325.4|11
1615918460000|2021-03-16 18:14:20|2325.3|2325|2325.2|2324.9|2325.5|2325.2|2325.2|2324.9|53
1615918470000|2021-03-16 18:14:30|2325|2324.7|2324.8|2324.5|2325|2324.7|2324.5|2324.2|88
1615918480000|2021-03-16 18:14:40|2324.9|2324.6|2324.9|2324.6|2325.2|2324.9|2324.8|2324.5|36
1615918490000|2021-03-16 18:14:50|2324.7|2324.4|2324.8|2324.5|2325|2324.7|2324.7|2324.4|18
1615918500000|2021-03-16 18:15:00|2324.7|2324.4|2324.6|2324.3|2324.7|2324.4|2324.2|2323.9|31
1615918510000|2021-03-16 18:15:10|2325|2324.7|2325.1|2324.8|2325.3|2325|2324.9|2324.6|67
1615918520000|2021-03-16 18:15:20|2325.3|2325|2325.7|2325.4|2325.8|2325.5|2325.3|2325|41
1615918530000|2021-03-16 18:15:30|2325.5|2325.2|2326|2325.7|2326|2325.7|2325.5|2325.2|37
1615918540000|2021-03-16 18:15:40|2326.1|2325.8|2325.6|2325.3|2326.1|2325.8|2325|2324.7|31
1615918550000|2021-03-16 18:15:50|2325|2324.7|2325.2|2324.9|2325.3|2325|2324.9|2324.6|45
1615918560000|2021-03-16 18:16:00|2325.5|2325.2|2325.5|2325.2|2326.4|2326.1|2325.5|2325.2|42
1615918570000|2021-03-16 18:16:10|2325.2|2324.9|2325.2|2324.9|2325.3|2325|2325.2|2324.9|55
1615918580000|2021-03-16 18:16:20|2325.3|2325|2325.5|2325.2|2325.5|2325.2|2325.3|2325|43
1615918590000|2021-03-16 18:16:30|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.4|2325.1|17
1615918600000|2021-03-16 18:16:40|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|91
1615918610000|2021-03-16 18:16:50|2325.9|2325.6|2325.7|2325.4|2325.9|2325.6|2325.7|2325.4|9
1615918620000|2021-03-16 18:17:00|2325.5|2325.2|2325.7|2325.4|2325.7|2325.4|2325.5|2325.2|22
1615918630000|2021-03-16 18:17:10|2326|2325.7|2325.7|2325.4|2326.1|2325.8|2325.7|2325.4|13
1615918640000|2021-03-16 18:17:20|2325.9|2325.6|2325.5|2325.2|2325.9|2325.6|2325.5|2325.2|11
1615918650000|2021-03-16 18:17:30|2325.4|2325.1|2325.8|2325.5|2325.8|2325.5|2325.4|2325.1|13
1615918660000|2021-03-16 18:17:40|2325.7|2325.4|2325.9|2325.6|2326|2325.7|2325.5|2325.2|30
1615918670000|2021-03-16 18:17:50|2326|2325.7|2326.4|2326.1|2326.4|2326.1|2326|2325.7|20
1615918680000|2021-03-16 18:18:00|2326.2|2325.9|2325.8|2325.5|2326.2|2325.9|2325.8|2325.5|16
1615918690000|2021-03-16 18:18:10|2325.9|2325.6|2326.1|2325.8|2326.1|2325.8|2325.9|2325.6|51
1615918700000|2021-03-16 18:18:20|2326.2|2325.9|2326.3|2326|2326.7|2326.4|2326.1|2325.8|59
1615918710000|2021-03-16 18:18:30|2326.2|2325.9|2326.1|2325.8|2326.3|2326|2326.1|2325.8|9
1615918720000|2021-03-16 18:18:40|2325.9|2325.6|2325.7|2325.4|2325.9|2325.6|2325.7|2325.4|51
1615918730000|2021-03-16 18:18:50|2325.5|2325.2|2325|2324.7|2325.5|2325.2|2325|2324.7|25
1615918740000|2021-03-16 18:19:00|2324.8|2324.5|2324.7|2324.4|2324.9|2324.6|2324.4|2324.1|21
1615918750000|2021-03-16 18:19:10|2324.8|2324.5|2324.6|2324.3|2325|2324.7|2324.6|2324.3|25
1615918760000|2021-03-16 18:19:20|2325.1|2324.8|2324.7|2324.4|2325.1|2324.8|2324.7|2324.4|59
1615918770000|2021-03-16 18:19:30|2324.6|2324.3|2323.7|2323.4|2324.6|2324.3|2323.6|2323.3|34
1615918780000|2021-03-16 18:19:40|2323.6|2323.3|2323.3|2323|2323.8|2323.5|2323.2|2322.9|35
1615918790000|2021-03-16 18:19:50|2323.2|2322.9|2322.9|2322.6|2323.3|2323|2322.9|2322.6|37
1615918800000|2021-03-16 18:20:00|2322.8|2322.5|2322.4|2322.1|2323|2322.7|2322.3|2322|149
1615918810000|2021-03-16 18:20:10|2322.7|2322.4|2322.4|2322.1|2322.7|2322.4|2322|2321.7|80
1615918820000|2021-03-16 18:20:20|2322.5|2322.2|2322.7|2322.4|2322.8|2322.5|2322.4|2322.1|73
1615918830000|2021-03-16 18:20:30|2322.6|2322.3|2323|2322.7|2323.5|2323.2|2322.6|2322.3|80
1615918840000|2021-03-16 18:20:40|2323.1|2322.8|2322.2|2321.9|2323.1|2322.8|2322|2321.7|124
1615918850000|2021-03-16 18:20:50|2322.3|2322|2322.2|2321.9|2322.3|2322|2322|2321.7|16
1615918860000|2021-03-16 18:21:00|2322.3|2322|2321.8|2321.5|2322.4|2322.1|2321.7|2321.4|109
1615918870000|2021-03-16 18:21:10|2321.7|2321.4|2320.7|2320.4|2321.7|2321.4|2320.6|2320.3|181
1615918880000|2021-03-16 18:21:20|2320.6|2320.3|2320.5|2320.2|2320.7|2320.4|2320.3|2320|57
1615918890000|2021-03-16 18:21:30|2320.2|2319.9|2320.2|2319.9|2320.4|2320.1|2319.7|2319.4|64
1615918900000|2021-03-16 18:21:40|2320.1|2319.8|2319.7|2319.4|2320.2|2319.9|2319.7|2319.4|73
1615918910000|2021-03-16 18:21:50|2319.9|2319.6|2319.7|2319.4|2320.1|2319.8|2319.3|2319|81
1615918920000|2021-03-16 18:22:00|2319.8|2319.5|2319.2|2318.9|2319.8|2319.5|2319.2|2318.9|91
1615918930000|2021-03-16 18:22:10|2319.3|2319|2319.3|2319|2319.7|2319.4|2319.3|2319|82
1615918940000|2021-03-16 18:22:20|2319.2|2318.9|2319|2318.7|2319.7|2319.4|2319|2318.7|42
1615918950000|2021-03-16 18:22:30|2319.1|2318.8|2318.3|2318|2319.3|2319|2318.3|2318|112
1615918960000|2021-03-16 18:22:40|2318.1|2317.8|2318.3|2318|2318.3|2318|2318|2317.7|43
1615918970000|2021-03-16 18:22:50|2318.4|2318.1|2318.5|2318.2|2318.6|2318.3|2318.1|2317.8|80
1615918980000|2021-03-16 18:23:00|2318.6|2318.3|2318.5|2318.2|2319.1|2318.8|2318.5|2318.2|117
1615918990000|2021-03-16 18:23:10|2318.7|2318.4|2317.9|2317.6|2318.7|2318.4|2317.9|2317.6|79
1615919000000|2021-03-16 18:23:20|2317.7|2317.4|2317.4|2317.1|2317.9|2317.6|2317.2|2316.9|122
1615919010000|2021-03-16 18:23:30|2317.9|2317.6|2317.5|2317.2|2318.1|2317.8|2317.4|2317.1|79
1615919020000|2021-03-16 18:23:40|2317.4|2317.1|2317|2316.7|2317.6|2317.3|2317|2316.7|23
1615919030000|2021-03-16 18:23:50|2316.6|2316.3|2316.9|2316.6|2317.3|2317|2316.5|2316.2|289
1615919040000|2021-03-16 18:24:00|2317.1|2316.8|2317.1|2316.8|2317.6|2317.3|2317|2316.7|49
1615919050000|2021-03-16 18:24:10|2317|2316.7|2316.7|2316.4|2317|2316.7|2316.3|2316|54
1615919060000|2021-03-16 18:24:20|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.4|2316.1|48
1615919070000|2021-03-16 18:24:30|2316.8|2316.5|2316.6|2316.3|2316.8|2316.5|2316.5|2316.2|154
1615919080000|2021-03-16 18:24:40|2316.7|2316.4|2316.6|2316.3|2316.8|2316.5|2316.4|2316.1|102
1615919090000|2021-03-16 18:24:50|2316.4|2316.1|2316.4|2316.1|2316.7|2316.4|2316.4|2316.1|41
1615919100000|2021-03-16 18:25:00|2316.6|2316.3|2316.1|2315.8|2316.6|2316.3|2315.9|2315.6|153
1615919110000|2021-03-16 18:25:10|2315.8|2315.5|2315.8|2315.5|2316|2315.7|2315.5|2315.2|67
1615919120000|2021-03-16 18:25:20|2315.9|2315.6|2315.3|2315|2316|2315.7|2315.3|2315|86
1615919130000|2021-03-16 18:25:30|2315.4|2315.1|2315.1|2314.8|2315.4|2315.1|2314.9|2314.6|70
1615919140000|2021-03-16 18:25:40|2315.2|2314.9|2314.9|2314.6|2315.4|2315.1|2314.6|2314.3|118
1615919150000|2021-03-16 18:25:50|2314.8|2314.5|2315|2314.7|2315.2|2314.9|2314.6|2314.3|67
1615919160000|2021-03-16 18:26:00|2315.1|2314.8|2314.4|2314.1|2315.2|2314.9|2314.4|2314.1|99
1615919170000|2021-03-16 18:26:10|2314.5|2314.2|2314.8|2314.5|2314.9|2314.6|2314.4|2314.1|64
1615919180000|2021-03-16 18:26:20|2314.9|2314.6|2314.9|2314.6|2315.6|2315.3|2314.8|2314.5|73
1615919190000|2021-03-16 18:26:30|2314.8|2314.5|2314.7|2314.4|2315.1|2314.8|2314.6|2314.3|49
1615919200000|2021-03-16 18:26:40|2314.9|2314.6|2314.5|2314.2|2315|2314.7|2314.4|2314.1|46
1615919210000|2021-03-16 18:26:50|2314.3|2314|2314.5|2314.2|2314.7|2314.4|2314|2313.7|64
1615919220000|2021-03-16 18:27:00|2314.6|2314.3|2314.2|2313.9|2315.1|2314.8|2314.1|2313.8|103
1615919230000|2021-03-16 18:27:10|2314.5|2314.2|2313.3|2313|2314.8|2314.5|2313.1|2312.8|83
1615919240000|2021-03-16 18:27:20|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2312.9|2312.6|63
1615919250000|2021-03-16 18:27:30|2313.5|2313.2|2313.8|2313.5|2314.1|2313.8|2313.5|2313.2|93
1615919260000|2021-03-16 18:27:40|2314|2313.7|2314|2313.7|2314.2|2313.9|2313.8|2313.5|36
1615919270000|2021-03-16 18:27:50|2314.1|2313.8|2314.1|2313.8|2314.7|2314.4|2314.1|2313.8|45
1615919280000|2021-03-16 18:28:00|2314.2|2313.9|2314.9|2314.6|2315|2314.7|2314.2|2313.9|58
1615919290000|2021-03-16 18:28:10|2314.8|2314.5|2315.7|2315.4|2316.2|2315.9|2314.6|2314.3|139
1615919300000|2021-03-16 18:28:20|2315.6|2315.3|2316|2315.7|2316.2|2315.9|2315.5|2315.2|148
1615919310000|2021-03-16 18:28:30|2315.9|2315.6|2314.6|2314.3|2315.9|2315.6|2314.5|2314.2|156
1615919320000|2021-03-16 18:28:40|2314.8|2314.5|2315.4|2315.1|2315.6|2315.3|2314.6|2314.3|38
1615919330000|2021-03-16 18:28:50|2315.3|2315|2315.5|2315.2|2315.7|2315.4|2315.3|2315|67
1615919340000|2021-03-16 18:29:00|2315.4|2315.1|2316.5|2316.2|2316.5|2316.2|2315.2|2314.9|362
1615919350000|2021-03-16 18:29:10|2316.6|2316.3|2316.2|2315.9|2316.9|2316.6|2316.1|2315.8|72
1615919360000|2021-03-16 18:29:20|2315.8|2315.5|2315.8|2315.5|2316.1|2315.8|2315.7|2315.4|73
1615919370000|2021-03-16 18:29:30|2315.7|2315.4|2316.3|2316|2316.9|2316.6|2315.7|2315.4|313
1615919380000|2021-03-16 18:29:40|2316.2|2315.9|2315.7|2315.4|2316.4|2316.1|2315.7|2315.4|89
1615919390000|2021-03-16 18:29:50|2315.4|2315.1|2314.3|2314|2315.4|2315.1|2314.2|2313.9|111
1615919400000|2021-03-16 18:30:00|2314.2|2313.9|2314.6|2314.3|2314.7|2314.4|2313.8|2313.5|223
1615919410000|2021-03-16 18:30:10|2314.5|2314.2|2315.6|2315.3|2315.6|2315.3|2314.3|2314|66
1615919420000|2021-03-16 18:30:20|2315.7|2315.4|2316.3|2316|2316.8|2316.5|2315.3|2315|274
1615919430000|2021-03-16 18:30:30|2316.2|2315.9|2317.2|2316.9|2317.2|2316.9|2316.2|2315.9|86
1615919440000|2021-03-16 18:30:40|2317.3|2317|2317.8|2317.5|2318.1|2317.8|2316.8|2316.5|148
1615919450000|2021-03-16 18:30:50|2318.1|2317.8|2318.6|2318.3|2318.6|2318.3|2318|2317.7|390
1615919460000|2021-03-16 18:31:00|2318.5|2318.2|2318.7|2318.4|2319.3|2319|2318.4|2318.1|197
1615919470000|2021-03-16 18:31:10|2318.8|2318.5|2319.4|2319.1|2319.9|2319.6|2318.4|2318.1|82
1615919480000|2021-03-16 18:31:20|2319.5|2319.2|2318.2|2317.9|2319.5|2319.2|2318.2|2317.9|77
1615919490000|2021-03-16 18:31:30|2318.1|2317.8|2318.3|2318|2318.6|2318.3|2318|2317.7|40
1615919500000|2021-03-16 18:31:40|2318.8|2318.5|2318.8|2318.5|2319|2318.7|2318.5|2318.2|35
1615919510000|2021-03-16 18:31:50|2318.5|2318.2|2319.9|2319.6|2320.1|2319.8|2318.4|2318.1|85
1615919520000|2021-03-16 18:32:00|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.5|2319.2|223
1615919530000|2021-03-16 18:32:10|2319.5|2319.2|2318.8|2318.5|2319.7|2319.4|2318.7|2318.4|85
1615919540000|2021-03-16 18:32:20|2319.1|2318.8|2318.8|2318.5|2319.7|2319.4|2318.8|2318.5|47
1615919550000|2021-03-16 18:32:30|2318.9|2318.6|2318.3|2318|2318.9|2318.6|2318.3|2318|40
1615919560000|2021-03-16 18:32:40|2318.1|2317.8|2318.4|2318.1|2318.4|2318.1|2317.8|2317.5|47
1615919570000|2021-03-16 18:32:50|2318.5|2318.2|2317.6|2317.3|2318.6|2318.3|2317.5|2317.2|69
1615919580000|2021-03-16 18:33:00|2317.5|2317.2|2317.3|2317|2317.5|2317.2|2316.7|2316.4|67
1615919590000|2021-03-16 18:33:10|2317.8|2317.5|2319.1|2318.8|2319.1|2318.8|2317.6|2317.3|54
1615919600000|2021-03-16 18:33:20|2319|2318.7|2318.4|2318.1|2319.1|2318.8|2318.3|2318|109
1615919610000|2021-03-16 18:33:30|2318.3|2318|2318.6|2318.3|2319|2318.7|2317.9|2317.6|68
1615919620000|2021-03-16 18:33:40|2318.5|2318.2|2317.9|2317.6|2318.5|2318.2|2317.9|2317.6|23
1615919630000|2021-03-16 18:33:50|2317.7|2317.4|2318|2317.7|2318.2|2317.9|2317.4|2317.1|29
1615919640000|2021-03-16 18:34:00|2318.4|2318.1|2318.8|2318.5|2318.8|2318.5|2318.3|2318|26
1615919650000|2021-03-16 18:34:10|2318.5|2318.2|2318.8|2318.5|2318.8|2318.5|2318.1|2317.8|100
1615919660000|2021-03-16 18:34:20|2318.6|2318.3|2318.6|2318.3|2318.9|2318.6|2318.5|2318.2|22
1615919670000|2021-03-16 18:34:30|2318.8|2318.5|2317.7|2317.4|2318.9|2318.6|2317.7|2317.4|81
1615919680000|2021-03-16 18:34:40|2317.5|2317.2|2317.7|2317.4|2317.9|2317.6|2317.3|2317|34
1615919690000|2021-03-16 18:34:50|2317.9|2317.6|2317.5|2317.2|2318.2|2317.9|2317.5|2317.2|130
1615919700000|2021-03-16 18:35:00|2317.4|2317.1|2317.1|2316.8|2317.6|2317.3|2316.4|2316.1|118
1615919710000|2021-03-16 18:35:10|2317.2|2316.9|2317.6|2317.3|2318.2|2317.9|2317.2|2316.9|38
1615919720000|2021-03-16 18:35:20|2317.7|2317.4|2316.9|2316.6|2317.7|2317.4|2316.9|2316.6|30
1615919730000|2021-03-16 18:35:30|2317|2316.7|2316.6|2316.3|2317.2|2316.9|2316.6|2316.3|24
1615919740000|2021-03-16 18:35:40|2316.5|2316.2|2316.4|2316.1|2316.6|2316.3|2316.1|2315.8|27
1615919750000|2021-03-16 18:35:50|2316.5|2316.2|2317|2316.7|2317|2316.7|2316.5|2316.2|21
1615919760000|2021-03-16 18:36:00|2316.9|2316.6|2315.1|2314.8|2317|2316.7|2315.1|2314.8|53
1615919770000|2021-03-16 18:36:10|2315.2|2314.9|2316.3|2316|2316.5|2316.2|2315|2314.7|55
1615919780000|2021-03-16 18:36:20|2316.5|2316.2|2317|2316.7|2317.4|2317.1|2316.1|2315.8|192
1615919790000|2021-03-16 18:36:30|2317.1|2316.8|2316.3|2316|2317.4|2317.1|2316.3|2316|69
1615919800000|2021-03-16 18:36:40|2316.2|2315.9|2315.7|2315.4|2316.2|2315.9|2315.5|2315.2|65
1615919810000|2021-03-16 18:36:50|2315.5|2315.2|2315.4|2315.1|2315.7|2315.4|2315.4|2315.1|14
1615919820000|2021-03-16 18:37:00|2315.5|2315.2|2316|2315.7|2316.3|2316|2315.3|2315|36
1615919830000|2021-03-16 18:37:10|2315.9|2315.6|2315.4|2315.1|2315.9|2315.6|2315.4|2315.1|34
1615919840000|2021-03-16 18:37:20|2315.5|2315.2|2314|2313.7|2315.6|2315.3|2314|2313.7|78
1615919850000|2021-03-16 18:37:30|2314.2|2313.9|2314.5|2314.2|2314.7|2314.4|2314.2|2313.9|44
1615919860000|2021-03-16 18:37:40|2314.2|2313.9|2315.7|2315.4|2315.7|2315.4|2314.2|2313.9|86
1615919870000|2021-03-16 18:37:50|2315.5|2315.2|2314.9|2314.6|2315.6|2315.3|2314.9|2314.6|54
1615919880000|2021-03-16 18:38:00|2314.7|2314.4|2314.2|2313.9|2314.8|2314.5|2314.2|2313.9|40
1615919890000|2021-03-16 18:38:10|2314.1|2313.8|2314.1|2313.8|2314.6|2314.3|2314.1|2313.8|24
1615919900000|2021-03-16 18:38:20|2314.3|2314|2313.8|2313.5|2314.3|2314|2313.7|2313.4|34
1615919910000|2021-03-16 18:38:30|2313.7|2313.4|2313.3|2313|2314|2313.7|2312.9|2312.6|64
1615919920000|2021-03-16 18:38:40|2313.4|2313.1|2313.8|2313.5|2314.1|2313.8|2313.1|2312.8|41
1615919930000|2021-03-16 18:38:50|2313.5|2313.2|2313.2|2312.9|2313.5|2313.2|2313|2312.7|91
1615919940000|2021-03-16 18:39:00|2312.9|2312.6|2312.9|2312.6|2313.8|2313.5|2312.9|2312.6|78
1615919950000|2021-03-16 18:39:10|2312.7|2312.4|2312.4|2312.1|2313|2312.7|2312.4|2312.1|90
1615919960000|2021-03-16 18:39:20|2312.5|2312.2|2312.2|2311.9|2312.5|2312.2|2312.2|2311.9|41
1615919970000|2021-03-16 18:39:30|2312.3|2312|2312.1|2311.8|2312.5|2312.2|2312.1|2311.8|26
1615919980000|2021-03-16 18:39:40|2312|2311.7|2312.2|2311.9|2312.7|2312.4|2312|2311.7|65
1615919990000|2021-03-16 18:39:50|2312.1|2311.8|2312.3|2312|2312.6|2312.3|2312|2311.7|35
1615920000000|2021-03-16 18:40:00|2312.5|2312.2|2312.7|2312.4|2313.2|2312.9|2312.4|2312.1|84
1615920010000|2021-03-16 18:40:10|2312.9|2312.6|2313.1|2312.8|2314.2|2313.9|2312.9|2312.6|113
1615920020000|2021-03-16 18:40:20|2313|2312.7|2312.2|2311.9|2313|2312.7|2311.9|2311.6|86
1615920030000|2021-03-16 18:40:30|2312.3|2312|2312.3|2312|2312.3|2312|2312|2311.7|32
1615920040000|2021-03-16 18:40:40|2312|2311.7|2311.8|2311.5|2312.4|2312.1|2311.8|2311.5|86
1615920050000|2021-03-16 18:40:50|2311.5|2311.2|2311.3|2311|2311.5|2311.2|2311.2|2310.9|95
1615920060000|2021-03-16 18:41:00|2311|2310.7|2310|2309.7|2311|2310.7|2309.7|2309.4|176
1615920070000|2021-03-16 18:41:10|2310.2|2309.9|2309.7|2309.4|2310.8|2310.5|2309.7|2309.4|77
1615920080000|2021-03-16 18:41:20|2309.5|2309.2|2310.2|2309.9|2310.4|2310.1|2309.3|2309|116
1615920090000|2021-03-16 18:41:30|2310.5|2310.2|2310.1|2309.8|2310.6|2310.3|2309.9|2309.6|55
1615920100000|2021-03-16 18:41:40|2310|2309.7|2310.1|2309.8|2310.6|2310.3|2309.3|2309|62
1615920110000|2021-03-16 18:41:50|2310.3|2310|2310.4|2310.1|2310.5|2310.2|2309.5|2309.2|355
1615920120000|2021-03-16 18:42:00|2310.5|2310.2|2310.2|2309.9|2311|2310.7|2310|2309.7|446
1615920130000|2021-03-16 18:42:10|2310.3|2310|2311.1|2310.8|2311.7|2311.4|2310.3|2310|59
1615920140000|2021-03-16 18:42:20|2311.5|2311.2|2310.8|2310.5|2311.8|2311.5|2310.7|2310.4|45
1615920150000|2021-03-16 18:42:30|2310.7|2310.4|2309.5|2309.2|2310.7|2310.4|2309.5|2309.2|505
1615920160000|2021-03-16 18:42:40|2309.3|2309|2309.6|2309.3|2309.9|2309.6|2309.3|2309|88
1615920170000|2021-03-16 18:42:50|2309.8|2309.5|2308.8|2308.5|2309.8|2309.5|2308.8|2308.5|94
1615920180000|2021-03-16 18:43:00|2308.5|2308.2|2308.5|2308.2|2308.8|2308.5|2308.3|2308|151
1615920190000|2021-03-16 18:43:10|2308.6|2308.3|2307.3|2307|2308.6|2308.3|2307.3|2307|134
1615920200000|2021-03-16 18:43:20|2307.6|2307.3|2306.2|2305.9|2307.7|2307.4|2306.2|2305.9|111
1615920210000|2021-03-16 18:43:30|2306.3|2306|2308.3|2308|2308.6|2308.3|2306.2|2305.9|278
1615920220000|2021-03-16 18:43:40|2308.2|2307.9|2307.9|2307.6|2308.4|2308.1|2307.4|2307.1|79
1615920230000|2021-03-16 18:43:50|2307.7|2307.4|2307.4|2307.1|2307.9|2307.6|2306.7|2306.4|183
1615920240000|2021-03-16 18:44:00|2307.5|2307.2|2307.1|2306.8|2307.6|2307.3|2306.6|2306.3|372
1615920250000|2021-03-16 18:44:10|2306.8|2306.5|2308|2307.7|2308|2307.7|2306.6|2306.3|301
1615920260000|2021-03-16 18:44:20|2307.8|2307.5|2307.1|2306.8|2308.1|2307.8|2307.1|2306.8|115
1615920270000|2021-03-16 18:44:30|2307.2|2306.9|2307.6|2307.3|2308|2307.7|2307.2|2306.9|238
1615920280000|2021-03-16 18:44:40|2307.3|2307|2306.5|2306.2|2307.4|2307.1|2306.5|2306.2|55
1615920290000|2021-03-16 18:44:50|2306.6|2306.3|2306.4|2306.1|2306.8|2306.5|2306.2|2305.9|38
1615920300000|2021-03-16 18:45:00|2306.3|2306|2307.1|2306.8|2307.2|2306.9|2306.3|2306|98
1615920310000|2021-03-16 18:45:10|2306.9|2306.6|2306.4|2306.1|2306.9|2306.6|2306.3|2306|58
1615920320000|2021-03-16 18:45:20|2306.5|2306.2|2306.8|2306.5|2307.3|2307|2306.5|2306.2|75
1615920330000|2021-03-16 18:45:30|2306.9|2306.6|2306.4|2306.1|2307.3|2307|2306.3|2306|41
1615920340000|2021-03-16 18:45:40|2306.8|2306.5|2307|2306.7|2307.1|2306.8|2306|2305.7|142
1615920350000|2021-03-16 18:45:50|2307.1|2306.8|2309.1|2308.8|2309.1|2308.8|2307.1|2306.8|93
1615920360000|2021-03-16 18:46:00|2309|2308.7|2310.4|2310.1|2310.4|2310.1|2309|2308.7|119
1615920370000|2021-03-16 18:46:10|2309.9|2309.6|2308.5|2308.2|2310|2309.7|2308.5|2308.2|73
1615920380000|2021-03-16 18:46:20|2308.8|2308.5|2308.3|2308|2308.8|2308.5|2307.9|2307.6|43
1615920390000|2021-03-16 18:46:30|2308.4|2308.1|2308.5|2308.2|2308.7|2308.4|2308.1|2307.8|62
1615920400000|2021-03-16 18:46:40|2308.6|2308.3|2308.5|2308.2|2308.6|2308.3|2308.4|2308.1|89
1615920410000|2021-03-16 18:46:50|2308.7|2308.4|2308.8|2308.5|2309.5|2309.2|2308.7|2308.4|27
1615920420000|2021-03-16 18:47:00|2308.7|2308.4|2308.8|2308.5|2309|2308.7|2308.3|2308|264
1615920430000|2021-03-16 18:47:10|2309|2308.7|2309.4|2309.1|2310.3|2310|2308.8|2308.5|129
1615920440000|2021-03-16 18:47:20|2309.5|2309.2|2308.6|2308.3|2309.6|2309.3|2308.6|2308.3|70
1615920450000|2021-03-16 18:47:30|2308.5|2308.2|2309.5|2309.2|2309.6|2309.3|2308.5|2308.2|222
1615920460000|2021-03-16 18:47:40|2310|2309.7|2309.9|2309.6|2310.3|2310|2309.8|2309.5|50
1615920470000|2021-03-16 18:47:50|2310.1|2309.8|2310.6|2310.3|2310.8|2310.5|2310.1|2309.8|111
1615920480000|2021-03-16 18:48:00|2310.5|2310.2|2308.7|2308.4|2310.6|2310.3|2308.7|2308.4|272
1615920490000|2021-03-16 18:48:10|2308.8|2308.5|2309.3|2309|2309.3|2309|2308.4|2308.1|353
1615920500000|2021-03-16 18:48:20|2309.6|2309.3|2309.3|2309|2309.9|2309.6|2308.9|2308.6|67
1615920510000|2021-03-16 18:48:30|2309.4|2309.1|2310.7|2310.4|2310.8|2310.5|2309.3|2309|237
1615920520000|2021-03-16 18:48:40|2310.6|2310.3|2310.7|2310.4|2311.2|2310.9|2310.6|2310.3|225
1615920530000|2021-03-16 18:48:50|2310.8|2310.5|2311.3|2311|2311.5|2311.2|2310.8|2310.5|253
1615920540000|2021-03-16 18:49:00|2311.2|2310.9|2311.3|2311|2311.6|2311.3|2310.9|2310.6|76
1615920550000|2021-03-16 18:49:10|2311.2|2310.9|2311.4|2311.1|2311.9|2311.6|2310.9|2310.6|51
1615920560000|2021-03-16 18:49:20|2311.7|2311.4|2311.1|2310.8|2311.8|2311.5|2310.9|2310.6|55
1615920570000|2021-03-16 18:49:30|2311|2310.7|2311.5|2311.2|2312.1|2311.8|2310.9|2310.6|46
1615920580000|2021-03-16 18:49:40|2311.2|2310.9|2311.8|2311.5|2311.8|2311.5|2310.9|2310.6|57
1615920590000|2021-03-16 18:49:50|2312.1|2311.8|2312.7|2312.4|2312.7|2312.4|2312.1|2311.8|109
1615920600000|2021-03-16 18:50:00|2312.8|2312.5|2311.9|2311.6|2312.8|2312.5|2311.8|2311.5|90
1615920610000|2021-03-16 18:50:10|2312|2311.7|2312.6|2312.3|2312.9|2312.6|2312|2311.7|116
1615920620000|2021-03-16 18:50:20|2313.1|2312.8|2314.5|2314.2|2314.8|2314.5|2313|2312.7|215
1615920630000|2021-03-16 18:50:30|2314.3|2314|2314.1|2313.8|2314.8|2314.5|2314.1|2313.8|502
1615920640000|2021-03-16 18:50:40|2314.5|2314.2|2315.1|2314.8|2315.5|2315.2|2314.4|2314.1|167
1615920650000|2021-03-16 18:50:50|2315.2|2314.9|2314.8|2314.5|2315.2|2314.9|2314.1|2313.8|90
1615920660000|2021-03-16 18:51:00|2314.7|2314.4|2313.4|2313.1|2314.7|2314.4|2313.2|2312.9|65
1615920670000|2021-03-16 18:51:10|2313.7|2313.4|2313.1|2312.8|2314|2313.7|2313.1|2312.8|39
1615920680000|2021-03-16 18:51:20|2313.3|2313|2314.1|2313.8|2314.2|2313.9|2313.3|2313|40
1615920690000|2021-03-16 18:51:30|2314|2313.7|2314.2|2313.9|2314.2|2313.9|2313.5|2313.2|133
1615920700000|2021-03-16 18:51:40|2314.1|2313.8|2314.8|2314.5|2314.8|2314.5|2314|2313.7|70
1615920710000|2021-03-16 18:51:50|2314.9|2314.6|2314.4|2314.1|2315.3|2315|2314.4|2314.1|143
1615920720000|2021-03-16 18:52:00|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2313.5|2313.2|186
1615920730000|2021-03-16 18:52:10|2314.7|2314.4|2314.6|2314.3|2314.8|2314.5|2314.4|2314.1|21
1615920740000|2021-03-16 18:52:20|2314.7|2314.4|2315.3|2315|2315.7|2315.4|2314.6|2314.3|90
1615920750000|2021-03-16 18:52:30|2315.1|2314.8|2315.7|2315.4|2315.7|2315.4|2315.1|2314.8|32
1615920760000|2021-03-16 18:52:40|2315.6|2315.3|2314.9|2314.6|2315.6|2315.3|2314.9|2314.6|18
1615920770000|2021-03-16 18:52:50|2314.8|2314.5|2315.1|2314.8|2315.1|2314.8|2314.5|2314.2|26
1615920780000|2021-03-16 18:53:00|2315.2|2314.9|2315.2|2314.9|2315.4|2315.1|2315|2314.7|52
1615920790000|2021-03-16 18:53:10|2315.1|2314.8|2314.6|2314.3|2315.6|2315.3|2314.6|2314.3|122
1615920800000|2021-03-16 18:53:20|2314.3|2314|2315|2314.7|2315.1|2314.8|2314.3|2314|31
1615920810000|2021-03-16 18:53:30|2314.9|2314.6|2316|2315.7|2316.2|2315.9|2314.9|2314.6|79
1615920820000|2021-03-16 18:53:40|2315.9|2315.6|2315.8|2315.5|2316|2315.7|2315.3|2315|74
1615920830000|2021-03-16 18:53:50|2315.7|2315.4|2315.9|2315.6|2316.3|2316|2315.7|2315.4|67
1615920840000|2021-03-16 18:54:00|2315.7|2315.4|2316.5|2316.2|2316.9|2316.6|2315.7|2315.4|200
1615920850000|2021-03-16 18:54:10|2316.6|2316.3|2317.1|2316.8|2317.2|2316.9|2316.6|2316.3|77
1615920860000|2021-03-16 18:54:20|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2316.7|2316.4|17
1615920870000|2021-03-16 18:54:30|2317|2316.7|2317.3|2317|2317.4|2317.1|2316.8|2316.5|39
1615920880000|2021-03-16 18:54:40|2317.2|2316.9|2317.6|2317.3|2317.7|2317.4|2317.2|2316.9|98
1615920890000|2021-03-16 18:54:50|2317.7|2317.4|2318|2317.7|2318|2317.7|2317.4|2317.1|120
1615920900000|2021-03-16 18:55:00|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.1|2316.8|49
1615920910000|2021-03-16 18:55:10|2317.6|2317.3|2318|2317.7|2318|2317.7|2317.5|2317.2|63
1615920920000|2021-03-16 18:55:20|2317.8|2317.5|2317.6|2317.3|2317.8|2317.5|2317.4|2317.1|25
1615920930000|2021-03-16 18:55:30|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.3|2317|276
1615920940000|2021-03-16 18:55:40|2317.8|2317.5|2318.6|2318.3|2318.6|2318.3|2317.7|2317.4|92
1615920950000|2021-03-16 18:55:50|2318.2|2317.9|2317.6|2317.3|2318.4|2318.1|2317.6|2317.3|179
1615920960000|2021-03-16 18:56:00|2317.8|2317.5|2318|2317.7|2318.3|2318|2317.8|2317.5|484
1615920970000|2021-03-16 18:56:10|2318.2|2317.9|2318.5|2318.2|2318.6|2318.3|2318.2|2317.9|39
1615920980000|2021-03-16 18:56:20|2318.3|2318|2318.6|2318.3|2318.6|2318.3|2317.8|2317.5|162
1615920990000|2021-03-16 18:56:30|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.2|2317.9|35
1615921000000|2021-03-16 18:56:40|2318.2|2317.9|2318.7|2318.4|2318.9|2318.6|2318.2|2317.9|67
1615921010000|2021-03-16 18:56:50|2318.5|2318.2|2318.3|2318|2318.6|2318.3|2318.2|2317.9|30
1615921020000|2021-03-16 18:57:00|2318.4|2318.1|2318.7|2318.4|2319.2|2318.9|2318.4|2318.1|63
1615921030000|2021-03-16 18:57:10|2318.6|2318.3|2318.4|2318.1|2319|2318.7|2318.4|2318.1|37
1615921040000|2021-03-16 18:57:20|2318.7|2318.4|2317.9|2317.6|2318.7|2318.4|2317.9|2317.6|75
1615921050000|2021-03-16 18:57:30|2318.4|2318.1|2318.7|2318.4|2318.7|2318.4|2318.4|2318.1|64
1615921060000|2021-03-16 18:57:40|2318.6|2318.3|2318.7|2318.4|2319|2318.7|2318.4|2318.1|45
1615921070000|2021-03-16 18:57:50|2318.6|2318.3|2318.4|2318.1|2319|2318.7|2318.2|2317.9|60
1615921080000|2021-03-16 18:58:00|2318.5|2318.2|2317.9|2317.6|2318.5|2318.2|2317.8|2317.5|19
1615921090000|2021-03-16 18:58:10|2317.8|2317.5|2317.6|2317.3|2317.9|2317.6|2317.5|2317.2|39
1615921100000|2021-03-16 18:58:20|2317.5|2317.2|2317.4|2317.1|2317.8|2317.5|2317.2|2316.9|42
1615921110000|2021-03-16 18:58:30|2317.3|2317|2316.6|2316.3|2317.3|2317|2316.5|2316.2|92
1615921120000|2021-03-16 18:58:40|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.5|2316.2|55
1615921130000|2021-03-16 18:58:50|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.6|2316.3|83
1615921140000|2021-03-16 18:59:00|2316.8|2316.5|2316.5|2316.2|2316.9|2316.6|2316.5|2316.2|37
1615921150000|2021-03-16 18:59:10|2316.4|2316.1|2315.4|2315.1|2316.4|2316.1|2315.1|2314.8|228
1615921160000|2021-03-16 18:59:20|2315.5|2315.2|2316.7|2316.4|2316.7|2316.4|2315.5|2315.2|62
1615921170000|2021-03-16 18:59:30|2316.8|2316.5|2316.9|2316.6|2317.1|2316.8|2316.4|2316.1|59
1615921180000|2021-03-16 18:59:40|2316.4|2316.1|2316.8|2316.5|2317|2316.7|2316.3|2316|34
1615921190000|2021-03-16 18:59:50|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2316.7|2316.4|188
1615921200000|2021-03-16 19:00:00|2316.8|2316.5|2316.3|2316|2316.9|2316.6|2316.3|2316|80
1615921210000|2021-03-16 19:00:10|2316.5|2316.2|2315.8|2315.5|2316.6|2316.3|2315.8|2315.5|32
1615921220000|2021-03-16 19:00:20|2315.3|2315|2314.7|2314.4|2315.4|2315.1|2314.6|2314.3|41
1615921230000|2021-03-16 19:00:30|2314.6|2314.3|2314.8|2314.5|2315|2314.7|2314.6|2314.3|67
1615921240000|2021-03-16 19:00:40|2314.7|2314.4|2315.4|2315.1|2315.4|2315.1|2314.7|2314.4|58
1615921250000|2021-03-16 19:00:50|2315.3|2315|2315.1|2314.8|2315.3|2315|2315.1|2314.8|17
1615921260000|2021-03-16 19:01:00|2315|2314.7|2314.3|2314|2315.1|2314.8|2314.3|2314|37
1615921270000|2021-03-16 19:01:10|2314.4|2314.1|2313.9|2313.6|2314.7|2314.4|2313.9|2313.6|68
1615921280000|2021-03-16 19:01:20|2314|2313.7|2313.3|2313|2314.1|2313.8|2313.2|2312.9|35
1615921290000|2021-03-16 19:01:30|2313.2|2312.9|2313|2312.7|2313.4|2313.1|2313|2312.7|40
1615921300000|2021-03-16 19:01:40|2313.1|2312.8|2312.5|2312.2|2313.1|2312.8|2312.3|2312|99
1615921310000|2021-03-16 19:01:50|2312.4|2312.1|2312.6|2312.3|2313|2312.7|2312.4|2312.1|537
1615921320000|2021-03-16 19:02:00|2312.7|2312.4|2312.5|2312.2|2312.8|2312.5|2312.1|2311.8|23
1615921330000|2021-03-16 19:02:10|2312.3|2312|2312.3|2312|2312.6|2312.3|2312.3|2312|9
1615921340000|2021-03-16 19:02:20|2311.7|2311.4|2310.8|2310.5|2311.7|2311.4|2310.4|2310.1|76
1615921350000|2021-03-16 19:02:30|2310.5|2310.2|2310.1|2309.8|2310.6|2310.3|2310.1|2309.8|84
1615921360000|2021-03-16 19:02:40|2310.2|2309.9|2311.3|2311|2311.4|2311.1|2310.2|2309.9|57
1615921370000|2021-03-16 19:02:50|2311.2|2310.9|2310.8|2310.5|2311.2|2310.9|2310.7|2310.4|58
1615921380000|2021-03-16 19:03:00|2311|2310.7|2310.8|2310.5|2311.3|2311|2310.5|2310.2|49
1615921390000|2021-03-16 19:03:10|2311|2310.7|2313.2|2312.9|2313.3|2313|2311|2310.7|83
1615921400000|2021-03-16 19:03:20|2313.3|2313|2313.9|2313.6|2313.9|2313.6|2313|2312.7|72
1615921410000|2021-03-16 19:03:30|2313.7|2313.4|2313.3|2313|2313.9|2313.6|2313.2|2312.9|33
1615921420000|2021-03-16 19:03:40|2313.4|2313.1|2314.9|2314.6|2315.1|2314.8|2313.4|2313.1|95
1615921430000|2021-03-16 19:03:50|2314.8|2314.5|2314.7|2314.4|2315.2|2314.9|2314.4|2314.1|73
1615921440000|2021-03-16 19:04:00|2315|2314.7|2315|2314.7|2315.3|2315|2314.6|2314.3|51
1615921450000|2021-03-16 19:04:10|2315.1|2314.8|2314.9|2314.6|2315.3|2315|2314.8|2314.5|260
1615921460000|2021-03-16 19:04:20|2314.7|2314.4|2314.8|2314.5|2315|2314.7|2314.3|2314|71
1615921470000|2021-03-16 19:04:30|2314.9|2314.6|2315.3|2315|2315.3|2315|2314.6|2314.3|60
1615921480000|2021-03-16 19:04:40|2315.2|2314.9|2315.6|2315.3|2315.6|2315.3|2315.2|2314.9|62
1615921490000|2021-03-16 19:04:50|2315.7|2315.4|2314.9|2314.6|2315.8|2315.5|2314.8|2314.5|41
1615921500000|2021-03-16 19:05:00|2314.8|2314.5|2315.1|2314.8|2315.1|2314.8|2314.1|2313.8|97
1615921510000|2021-03-16 19:05:10|2315.2|2314.9|2316.9|2316.6|2316.9|2316.6|2315.2|2314.9|121
1615921520000|2021-03-16 19:05:20|2316.6|2316.3|2317.1|2316.8|2317.4|2317.1|2316.5|2316.2|130
1615921530000|2021-03-16 19:05:30|2317.3|2317|2317.5|2317.2|2317.5|2317.2|2316.9|2316.6|70
1615921540000|2021-03-16 19:05:40|2317.6|2317.3|2317.4|2317.1|2317.9|2317.6|2317.3|2317|99
1615921550000|2021-03-16 19:05:50|2317.6|2317.3|2317.7|2317.4|2317.8|2317.5|2317.5|2317.2|13
1615921560000|2021-03-16 19:06:00|2317.6|2317.3|2317.8|2317.5|2317.9|2317.6|2317.3|2317|64
1615921570000|2021-03-16 19:06:10|2317.7|2317.4|2318|2317.7|2318.4|2318.1|2317.7|2317.4|17
1615921580000|2021-03-16 19:06:20|2318.3|2318|2318.4|2318.1|2318.7|2318.4|2318.3|2318|23
1615921590000|2021-03-16 19:06:30|2318.1|2317.8|2318.5|2318.2|2318.7|2318.4|2317.9|2317.6|35
1615921600000|2021-03-16 19:06:40|2318.6|2318.3|2318.9|2318.6|2318.9|2318.6|2318.5|2318.2|25
1615921610000|2021-03-16 19:06:50|2318.8|2318.5|2319.4|2319.1|2319.4|2319.1|2318.8|2318.5|55
1615921620000|2021-03-16 19:07:00|2319.3|2319|2319.3|2319|2319.5|2319.2|2319.2|2318.9|71
1615921630000|2021-03-16 19:07:10|2319|2318.7|2319.4|2319.1|2319.6|2319.3|2319|2318.7|21
1615921640000|2021-03-16 19:07:20|2319.5|2319.2|2319.5|2319.2|2319.8|2319.5|2319.5|2319.2|23
1615921650000|2021-03-16 19:07:30|2319.6|2319.3|2319.6|2319.3|2319.9|2319.6|2319.5|2319.2|43
1615921660000|2021-03-16 19:07:40|2319.4|2319.1|2320|2319.7|2320.1|2319.8|2319.3|2319|58
1615921670000|2021-03-16 19:07:50|2319.9|2319.6|2320.3|2320|2320.3|2320|2319.9|2319.6|61
1615921680000|2021-03-16 19:08:00|2320.2|2319.9|2319.7|2319.4|2320.3|2320|2319.6|2319.3|97
1615921690000|2021-03-16 19:08:10|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.4|2319.1|28
1615921700000|2021-03-16 19:08:20|2320|2319.7|2319.4|2319.1|2320.1|2319.8|2319.4|2319.1|60
1615921710000|2021-03-16 19:08:30|2319.5|2319.2|2319.2|2318.9|2319.5|2319.2|2319.1|2318.8|379
1615921720000|2021-03-16 19:08:40|2319.3|2319|2319|2318.7|2319.5|2319.2|2319|2318.7|163
1615921730000|2021-03-16 19:08:50|2319.1|2318.8|2319.5|2319.2|2319.7|2319.4|2319.1|2318.8|141
1615921740000|2021-03-16 19:09:00|2319.6|2319.3|2319.3|2319|2319.8|2319.5|2319.3|2319|79
1615921750000|2021-03-16 19:09:10|2319.2|2318.9|2318.9|2318.6|2319.3|2319|2318.8|2318.5|56
1615921760000|2021-03-16 19:09:20|2319.1|2318.8|2318|2317.7|2319.2|2318.9|2318|2317.7|56
1615921770000|2021-03-16 19:09:30|2317.9|2317.6|2318.9|2318.6|2318.9|2318.6|2317.9|2317.6|42
1615921780000|2021-03-16 19:09:40|2318.5|2318.2|2318.6|2318.3|2318.9|2318.6|2318.5|2318.2|55
1615921790000|2021-03-16 19:09:50|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.4|2318.1|20
1615921800000|2021-03-16 19:10:00|2318.8|2318.5|2318.3|2318|2318.8|2318.5|2318.3|2318|62
1615921810000|2021-03-16 19:10:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.1|2317.8|524
1615921820000|2021-03-16 19:10:20|2318.2|2317.9|2318.7|2318.4|2318.9|2318.6|2318.2|2317.9|136
1615921830000|2021-03-16 19:10:30|2318.8|2318.5|2318.3|2318|2318.8|2318.5|2318.3|2318|32
1615921840000|2021-03-16 19:10:40|2318.4|2318.1|2318.8|2318.5|2318.9|2318.6|2318.3|2318|22
1615921850000|2021-03-16 19:10:50|2318.7|2318.4|2318.9|2318.6|2318.9|2318.6|2318.7|2318.4|12
1615921860000|2021-03-16 19:11:00|2319.1|2318.8|2318.9|2318.6|2319.2|2318.9|2318.8|2318.5|413
1615921870000|2021-03-16 19:11:10|2319.1|2318.8|2319.6|2319.3|2319.6|2319.3|2319.1|2318.8|41
1615921880000|2021-03-16 19:11:20|2319.4|2319.1|2320.4|2320.1|2320.4|2320.1|2319.4|2319.1|24
1615921890000|2021-03-16 19:11:30|2320.2|2319.9|2319.9|2319.6|2320.5|2320.2|2319.9|2319.6|41
1615921900000|2021-03-16 19:11:40|2319.7|2319.4|2320|2319.7|2320|2319.7|2319.7|2319.4|11
1615921910000|2021-03-16 19:11:50|2319.8|2319.5|2320.1|2319.8|2320.1|2319.8|2319.8|2319.5|5
1615921920000|2021-03-16 19:12:00|2320.2|2319.9|2319.9|2319.6|2320.3|2320|2319.9|2319.6|17
1615921930000|2021-03-16 19:12:10|2320.1|2319.8|2319.7|2319.4|2320.1|2319.8|2319.7|2319.4|46
1615921940000|2021-03-16 19:12:20|2319.6|2319.3|2320|2319.7|2320|2319.7|2319.3|2319|19
1615921950000|2021-03-16 19:12:30|2319.9|2319.6|2319.7|2319.4|2319.9|2319.6|2319.7|2319.4|17
1615921960000|2021-03-16 19:12:40|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|10
1615921970000|2021-03-16 19:12:50|2319.8|2319.5|2320.7|2320.4|2320.7|2320.4|2319.8|2319.5|25
1615921980000|2021-03-16 19:13:00|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.4|2320.1|17
1615921990000|2021-03-16 19:13:10|2320.5|2320.2|2320|2319.7|2320.5|2320.2|2320|2319.7|24
1615922000000|2021-03-16 19:13:20|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|7
1615922010000|2021-03-16 19:13:30|2320.5|2320.2|2320.7|2320.4|2320.9|2320.6|2320.5|2320.2|20
1615922020000|2021-03-16 19:13:40|2320.6|2320.3|2320.9|2320.6|2320.9|2320.6|2320.5|2320.2|19
1615922030000|2021-03-16 19:13:50|2320.8|2320.5|2321.8|2321.5|2321.8|2321.5|2320.8|2320.5|72
1615922040000|2021-03-16 19:14:00|2321.5|2321.2|2320.8|2320.5|2321.5|2321.2|2320.8|2320.5|37
1615922050000|2021-03-16 19:14:10|2320.7|2320.4|2320.3|2320|2320.7|2320.4|2319.9|2319.6|59
1615922060000|2021-03-16 19:14:20|2320.8|2320.5|2320.4|2320.1|2320.8|2320.5|2320.4|2320.1|27
1615922070000|2021-03-16 19:14:30|2320.1|2319.8|2320.5|2320.2|2320.5|2320.2|2320.1|2319.8|17
1615922080000|2021-03-16 19:14:40|2320.4|2320.1|2319.5|2319.2|2320.4|2320.1|2319.5|2319.2|37
1615922090000|2021-03-16 19:14:50|2319.7|2319.4|2320.3|2320|2320.6|2320.3|2319.6|2319.3|76
1615922100000|2021-03-16 19:15:00|2320.4|2320.1|2320.7|2320.4|2320.8|2320.5|2320.4|2320.1|101
1615922110000|2021-03-16 19:15:10|2320.5|2320.2|2320.3|2320|2320.8|2320.5|2320.2|2319.9|288
1615922120000|2021-03-16 19:15:20|2320.2|2319.9|2320.6|2320.3|2320.6|2320.3|2320.2|2319.9|47
1615922130000|2021-03-16 19:15:30|2320.7|2320.4|2320.4|2320.1|2320.8|2320.5|2320.2|2319.9|640
1615922140000|2021-03-16 19:15:40|2320.2|2319.9|2320.3|2320|2320.3|2320|2320|2319.7|28
1615922150000|2021-03-16 19:15:50|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320|2319.7|34
1615922160000|2021-03-16 19:16:00|2320.5|2320.2|2320.7|2320.4|2320.7|2320.4|2320.3|2320|15
1615922170000|2021-03-16 19:16:10|2320.8|2320.5|2320.7|2320.4|2320.9|2320.6|2320.7|2320.4|50
1615922180000|2021-03-16 19:16:20|2320.6|2320.3|2320.4|2320.1|2320.6|2320.3|2320.3|2320|11
1615922190000|2021-03-16 19:16:30|2320.3|2320|2321|2320.7|2321.2|2320.9|2320.3|2320|198
1615922200000|2021-03-16 19:16:40|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.4|2320.1|24
1615922210000|2021-03-16 19:16:50|2320.8|2320.5|2320.6|2320.3|2320.8|2320.5|2320.2|2319.9|15
1615922220000|2021-03-16 19:17:00|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.4|2320.1|24
1615922230000|2021-03-16 19:17:10|2321|2320.7|2320.8|2320.5|2321.1|2320.8|2320.6|2320.3|24
1615922240000|2021-03-16 19:17:20|2321|2320.7|2321.2|2320.9|2321.2|2320.9|2320.9|2320.6|230
1615922250000|2021-03-16 19:17:30|2321.3|2321|2320.6|2320.3|2321.3|2321|2320.6|2320.3|746
1615922260000|2021-03-16 19:17:40|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.2|2319.9|68
1615922270000|2021-03-16 19:17:50|2320.3|2320|2320.8|2320.5|2320.8|2320.5|2320.3|2320|61
1615922280000|2021-03-16 19:18:00|2320.9|2320.6|2321|2320.7|2321.2|2320.9|2320.8|2320.5|131
1615922290000|2021-03-16 19:18:10|2321.2|2320.9|2321|2320.7|2321.2|2320.9|2320.9|2320.6|17
1615922300000|2021-03-16 19:18:20|2321.2|2320.9|2320.7|2320.4|2321.2|2320.9|2320.6|2320.3|359
1615922310000|2021-03-16 19:18:30|2320.5|2320.2|2320.3|2320|2320.7|2320.4|2320.1|2319.8|158
1615922320000|2021-03-16 19:18:40|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.3|2320|10
1615922330000|2021-03-16 19:18:50|2320.2|2319.9|2320.5|2320.2|2320.6|2320.3|2320.1|2319.8|121
1615922340000|2021-03-16 19:19:00|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.3|2320|16
1615922350000|2021-03-16 19:19:10|2320.5|2320.2|2320.1|2319.8|2320.5|2320.2|2320.1|2319.8|19
1615922360000|2021-03-16 19:19:20|2320.4|2320.1|2320.7|2320.4|2320.7|2320.4|2320.4|2320.1|29
1615922370000|2021-03-16 19:19:30|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.7|2320.4|19
1615922380000|2021-03-16 19:19:40|2320.9|2320.6|2320.7|2320.4|2320.9|2320.6|2320.7|2320.4|50
1615922390000|2021-03-16 19:19:50|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.3|2320|6
1615922400000|2021-03-16 19:20:00|2320.4|2320.1|2320.4|2320.1|2320.6|2320.3|2320.3|2320|21
1615922410000|2021-03-16 19:20:10|2320.3|2320|2319.7|2319.4|2320.3|2320|2319.7|2319.4|48
1615922420000|2021-03-16 19:20:20|2319.9|2319.6|2319.8|2319.5|2320.1|2319.8|2319.8|2319.5|21
1615922430000|2021-03-16 19:20:30|2319.6|2319.3|2320.7|2320.4|2320.7|2320.4|2319.6|2319.3|33
1615922440000|2021-03-16 19:20:40|2320.6|2320.3|2320.4|2320.1|2320.6|2320.3|2320.3|2320|25
1615922450000|2021-03-16 19:20:50|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|6
1615922460000|2021-03-16 19:21:00|2320.6|2320.3|2320.5|2320.2|2320.8|2320.5|2320.5|2320.2|22
1615922470000|2021-03-16 19:21:10|2320.7|2320.4|2320.3|2320|2320.7|2320.4|2320.3|2320|96
1615922480000|2021-03-16 19:21:20|2320.4|2320.1|2320.3|2320|2320.5|2320.2|2320.3|2320|11
1615922490000|2021-03-16 19:21:30|2320.7|2320.4|2320.3|2320|2320.7|2320.4|2320.3|2320|47
1615922500000|2021-03-16 19:21:40|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.3|2320|16
1615922510000|2021-03-16 19:21:50|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|58
1615922520000|2021-03-16 19:22:00|2320.2|2319.9|2320.3|2320|2320.4|2320.1|2320.2|2319.9|36
1615922530000|2021-03-16 19:22:10|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|36
1615922540000|2021-03-16 19:22:20|2320.7|2320.4|2320.9|2320.6|2321|2320.7|2320.5|2320.2|20
1615922550000|2021-03-16 19:22:30|2321|2320.7|2321.3|2321|2321.4|2321.1|2320.9|2320.6|13
1615922560000|2021-03-16 19:22:40|2321.4|2321.1|2321.5|2321.2|2321.6|2321.3|2321.3|2321|23
1615922570000|2021-03-16 19:22:50|2321.6|2321.3|2321.9|2321.6|2322.1|2321.8|2321.6|2321.3|61
1615922580000|2021-03-16 19:23:00|2321.8|2321.5|2322.3|2322|2322.4|2322.1|2321.8|2321.5|49
1615922590000|2021-03-16 19:23:10|2322.4|2322.1|2322.4|2322.1|2322.5|2322.2|2322.3|2322|48
1615922600000|2021-03-16 19:23:20|2322.3|2322|2322.7|2322.4|2322.7|2322.4|2322.3|2322|14
1615922610000|2021-03-16 19:23:30|2322.8|2322.5|2322.9|2322.6|2323|2322.7|2322.8|2322.5|29
1615922620000|2021-03-16 19:23:40|2323|2322.7|2322.6|2322.3|2323|2322.7|2322.6|2322.3|38
1615922630000|2021-03-16 19:23:50|2322.8|2322.5|2323|2322.7|2323|2322.7|2322.6|2322.3|56
1615922640000|2021-03-16 19:24:00|2323.1|2322.8|2322.8|2322.5|2323.3|2323|2322.7|2322.4|84
1615922650000|2021-03-16 19:24:10|2322.5|2322.2|2322.5|2322.2|2322.7|2322.4|2322.5|2322.2|36
1615922660000|2021-03-16 19:24:20|2322.4|2322.1|2321.9|2321.6|2322.4|2322.1|2321.9|2321.6|22
1615922670000|2021-03-16 19:24:30|2321.8|2321.5|2321.9|2321.6|2321.9|2321.6|2321.7|2321.4|20
1615922680000|2021-03-16 19:24:40|2322.1|2321.8|2322.5|2322.2|2322.5|2322.2|2322.1|2321.8|23
1615922690000|2021-03-16 19:24:50|2322.3|2322|2322|2321.7|2322.3|2322|2321.9|2321.6|44
1615922700000|2021-03-16 19:25:00|2322.2|2321.9|2322.4|2322.1|2322.8|2322.5|2322.2|2321.9|31
1615922710000|2021-03-16 19:25:10|2322.5|2322.2|2322.6|2322.3|2322.8|2322.5|2322.5|2322.2|17
1615922720000|2021-03-16 19:25:20|2322.7|2322.4|2322.4|2322.1|2322.7|2322.4|2322.2|2321.9|77
1615922730000|2021-03-16 19:25:30|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.3|2322|14
1615922740000|2021-03-16 19:25:40|2322.3|2322|2322.4|2322.1|2322.7|2322.4|2322.3|2322|31
1615922750000|2021-03-16 19:25:50|2322.5|2322.2|2322.5|2322.2|2322.7|2322.4|2322.5|2322.2|13
1615922760000|2021-03-16 19:26:00|2322.9|2322.6|2323.2|2322.9|2323.3|2323|2322.9|2322.6|41
1615922770000|2021-03-16 19:26:10|2323|2322.7|2323.3|2323|2323.4|2323.1|2323|2322.7|44
1615922780000|2021-03-16 19:26:20|2323.6|2323.3|2323.4|2323.1|2323.9|2323.6|2323.3|2323|277
1615922790000|2021-03-16 19:26:30|2323.3|2323|2322.6|2322.3|2323.5|2323.2|2322.6|2322.3|75
1615922800000|2021-03-16 19:26:40|2322.4|2322.1|2322.3|2322|2322.6|2322.3|2322.3|2322|89
1615922810000|2021-03-16 19:26:50|2322.4|2322.1|2322.4|2322.1|2322.6|2322.3|2322.4|2322.1|32
1615922820000|2021-03-16 19:27:00|2322.5|2322.2|2322.3|2322|2322.6|2322.3|2322.2|2321.9|91
1615922830000|2021-03-16 19:27:10|2322.1|2321.8|2321.9|2321.6|2322.2|2321.9|2321.8|2321.5|45
1615922840000|2021-03-16 19:27:20|2322.1|2321.8|2322.5|2322.2|2322.5|2322.2|2322.1|2321.8|19
1615922850000|2021-03-16 19:27:30|2322.4|2322.1|2321.8|2321.5|2322.4|2322.1|2321.5|2321.2|32
1615922860000|2021-03-16 19:27:40|2321.7|2321.4|2320.7|2320.4|2321.7|2321.4|2320.7|2320.4|139
1615922870000|2021-03-16 19:27:50|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.7|2320.4|28
1615922880000|2021-03-16 19:28:00|2320.9|2320.6|2320.6|2320.3|2321|2320.7|2320.6|2320.3|62
1615922890000|2021-03-16 19:28:10|2320.7|2320.4|2320.8|2320.5|2321|2320.7|2320.4|2320.1|69
1615922900000|2021-03-16 19:28:20|2320.7|2320.4|2320.6|2320.3|2320.9|2320.6|2320.6|2320.3|44
1615922910000|2021-03-16 19:28:30|2320.5|2320.2|2320|2319.7|2320.5|2320.2|2319.7|2319.4|57
1615922920000|2021-03-16 19:28:40|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.6|2319.3|132
1615922930000|2021-03-16 19:28:50|2320|2319.7|2320.3|2320|2320.4|2320.1|2320|2319.7|215
1615922940000|2021-03-16 19:29:00|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.8|2319.5|23
1615922950000|2021-03-16 19:29:10|2319.9|2319.6|2319.5|2319.2|2319.9|2319.6|2319.5|2319.2|21
1615922960000|2021-03-16 19:29:20|2319.6|2319.3|2319.1|2318.8|2319.6|2319.3|2318.9|2318.6|19
1615922970000|2021-03-16 19:29:30|2319|2318.7|2319.5|2319.2|2319.5|2319.2|2319|2318.7|89
1615922980000|2021-03-16 19:29:40|2319.3|2319|2319.2|2318.9|2319.8|2319.5|2319.2|2318.9|94
1615922990000|2021-03-16 19:29:50|2319.1|2318.8|2318.5|2318.2|2319.2|2318.9|2318.5|2318.2|53
1615923000000|2021-03-16 19:30:00|2318.6|2318.3|2319.8|2319.5|2319.8|2319.5|2318.6|2318.3|72
1615923010000|2021-03-16 19:30:10|2319.7|2319.4|2319.4|2319.1|2319.8|2319.5|2319.4|2319.1|32
1615923020000|2021-03-16 19:30:20|2319.7|2319.4|2319.6|2319.3|2320.4|2320.1|2319.6|2319.3|38
1615923030000|2021-03-16 19:30:30|2319.4|2319.1|2319.8|2319.5|2319.9|2319.6|2319.4|2319.1|28
1615923040000|2021-03-16 19:30:40|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.3|2319|37
1615923050000|2021-03-16 19:30:50|2319.8|2319.5|2319.3|2319|2319.8|2319.5|2319.1|2318.8|76
1615923060000|2021-03-16 19:31:00|2319.1|2318.8|2318.1|2317.8|2319.1|2318.8|2318.1|2317.8|61
1615923070000|2021-03-16 19:31:10|2318.2|2317.9|2317.8|2317.5|2318.2|2317.9|2317.4|2317.1|77
1615923080000|2021-03-16 19:31:20|2317.7|2317.4|2317.7|2317.4|2318.1|2317.8|2317.5|2317.2|160
1615923090000|2021-03-16 19:31:30|2317.8|2317.5|2318|2317.7|2318.3|2318|2317.6|2317.3|165
1615923100000|2021-03-16 19:31:40|2318.1|2317.8|2318.2|2317.9|2318.5|2318.2|2318|2317.7|93
1615923110000|2021-03-16 19:31:50|2318.1|2317.8|2318.3|2318|2318.4|2318.1|2318.1|2317.8|75
1615923120000|2021-03-16 19:32:00|2318.7|2318.4|2318.9|2318.6|2319.1|2318.8|2318.7|2318.4|32
1615923130000|2021-03-16 19:32:10|2319|2318.7|2319.9|2319.6|2320.3|2320|2318.9|2318.6|51
1615923140000|2021-03-16 19:32:20|2319.7|2319.4|2320.6|2320.3|2321.2|2320.9|2319.7|2319.4|128
1615923150000|2021-03-16 19:32:30|2320.8|2320.5|2321|2320.7|2321.7|2321.4|2320.7|2320.4|92
1615923160000|2021-03-16 19:32:40|2320.9|2320.6|2321.6|2321.3|2321.6|2321.3|2320.9|2320.6|55
1615923170000|2021-03-16 19:32:50|2321.5|2321.2|2321.8|2321.5|2322|2321.7|2321.2|2320.9|253
1615923180000|2021-03-16 19:33:00|2321.6|2321.3|2321.7|2321.4|2321.8|2321.5|2321.4|2321.1|47
1615923190000|2021-03-16 19:33:10|2321.8|2321.5|2322|2321.7|2322.2|2321.9|2321.8|2321.5|31
1615923200000|2021-03-16 19:33:20|2322.1|2321.8|2323.1|2322.8|2323.1|2322.8|2322.1|2321.8|66
1615923210000|2021-03-16 19:33:30|2323|2322.7|2323.3|2323|2323.5|2323.2|2322.8|2322.5|95
1615923220000|2021-03-16 19:33:40|2323.4|2323.1|2323.1|2322.8|2323.8|2323.5|2323.1|2322.8|72
1615923230000|2021-03-16 19:33:50|2323|2322.7|2323|2322.7|2323.1|2322.8|2322.9|2322.6|39
1615923240000|2021-03-16 19:34:00|2322.9|2322.6|2323.2|2322.9|2323.4|2323.1|2322.8|2322.5|60
1615923250000|2021-03-16 19:34:10|2323.4|2323.1|2323.7|2323.4|2323.7|2323.4|2323.3|2323|51
1615923260000|2021-03-16 19:34:20|2323.6|2323.3|2324|2323.7|2324|2323.7|2323.6|2323.3|40
1615923270000|2021-03-16 19:34:30|2324.1|2323.8|2323.8|2323.5|2324.2|2323.9|2323.8|2323.5|69
1615923280000|2021-03-16 19:34:40|2323.7|2323.4|2324|2323.7|2324.1|2323.8|2323.7|2323.4|67
1615923290000|2021-03-16 19:34:50|2324.1|2323.8|2324.4|2324.1|2324.7|2324.4|2324.1|2323.8|88
1615923300000|2021-03-16 19:35:00|2324.3|2324|2324.5|2324.2|2324.5|2324.2|2324.1|2323.8|64
1615923310000|2021-03-16 19:35:10|2324.4|2324.1|2325.2|2324.9|2325.3|2325|2324.4|2324.1|97
1615923320000|2021-03-16 19:35:20|2325.1|2324.8|2324.3|2324|2325.4|2325.1|2324.3|2324|92
1615923330000|2021-03-16 19:35:30|2324.5|2324.2|2325.1|2324.8|2325.1|2324.8|2324.5|2324.2|84
1615923340000|2021-03-16 19:35:40|2324.9|2324.6|2325|2324.7|2325.3|2325|2324.5|2324.2|49
1615923350000|2021-03-16 19:35:50|2325.1|2324.8|2325.2|2324.9|2325.3|2325|2325.1|2324.8|33
1615923360000|2021-03-16 19:36:00|2325.1|2324.8|2324.4|2324.1|2325.2|2324.9|2324.4|2324.1|1051
1615923370000|2021-03-16 19:36:10|2324.6|2324.3|2324.6|2324.3|2324.9|2324.6|2324.5|2324.2|55
1615923380000|2021-03-16 19:36:20|2324.5|2324.2|2324.7|2324.4|2324.8|2324.5|2324.2|2323.9|40
1615923390000|2021-03-16 19:36:30|2324.6|2324.3|2324.5|2324.2|2324.6|2324.3|2324.3|2324|32
1615923400000|2021-03-16 19:36:40|2324.4|2324.1|2324.8|2324.5|2325|2324.7|2324.4|2324.1|23
1615923410000|2021-03-16 19:36:50|2324.7|2324.4|2325|2324.7|2325|2324.7|2324.6|2324.3|28
1615923420000|2021-03-16 19:37:00|2325.2|2324.9|2324.8|2324.5|2325.2|2324.9|2324.6|2324.3|79
1615923430000|2021-03-16 19:37:10|2324.9|2324.6|2324.7|2324.4|2324.9|2324.6|2324.7|2324.4|15
1615923440000|2021-03-16 19:37:20|2325.2|2324.9|2325|2324.7|2325.2|2324.9|2324.8|2324.5|124
1615923450000|2021-03-16 19:37:30|2324.7|2324.4|2324.7|2324.4|2324.9|2324.6|2324.7|2324.4|29
1615923460000|2021-03-16 19:37:40|2324.5|2324.2|2324.1|2323.8|2324.7|2324.4|2324|2323.7|181
1615923470000|2021-03-16 19:37:50|2324.3|2324|2323.9|2323.6|2324.5|2324.2|2323.8|2323.5|78
1615923480000|2021-03-16 19:38:00|2324.2|2323.9|2323.4|2323.1|2324.2|2323.9|2323.2|2322.9|76
1615923490000|2021-03-16 19:38:10|2323.5|2323.2|2323.3|2323|2323.5|2323.2|2323.2|2322.9|35
1615923500000|2021-03-16 19:38:20|2323.4|2323.1|2322.9|2322.6|2323.6|2323.3|2322.7|2322.4|59
1615923510000|2021-03-16 19:38:30|2322.8|2322.5|2323.2|2322.9|2323.2|2322.9|2322.8|2322.5|66
1615923520000|2021-03-16 19:38:40|2323|2322.7|2323.7|2323.4|2324.2|2323.9|2322.8|2322.5|172
1615923530000|2021-03-16 19:38:50|2323.9|2323.6|2324.1|2323.8|2324.1|2323.8|2323.7|2323.4|90
1615923540000|2021-03-16 19:39:00|2324.2|2323.9|2324.5|2324.2|2324.6|2324.3|2324.1|2323.8|50
1615923550000|2021-03-16 19:39:10|2324.3|2324|2324.8|2324.5|2324.9|2324.6|2324.3|2324|36
1615923560000|2021-03-16 19:39:20|2324.6|2324.3|2324.8|2324.5|2324.9|2324.6|2324.4|2324.1|43
1615923570000|2021-03-16 19:39:30|2324.7|2324.4|2324.8|2324.5|2324.9|2324.6|2324.6|2324.3|61
1615923580000|2021-03-16 19:39:40|2324.7|2324.4|2323.9|2323.6|2324.7|2324.4|2323.9|2323.6|55
1615923590000|2021-03-16 19:39:50|2324|2323.7|2323.8|2323.5|2324|2323.7|2323.8|2323.5|132
1615923600000|2021-03-16 19:40:00|2323.6|2323.3|2324.1|2323.8|2324.3|2324|2323.6|2323.3|57
1615923610000|2021-03-16 19:40:10|2324.3|2324|2324.5|2324.2|2324.8|2324.5|2324.3|2324|63
1615923620000|2021-03-16 19:40:20|2324.6|2324.3|2324.7|2324.4|2324.8|2324.5|2324.6|2324.3|58
1615923630000|2021-03-16 19:40:30|2324.6|2324.3|2324.5|2324.2|2324.7|2324.4|2324.4|2324.1|50
1615923640000|2021-03-16 19:40:40|2324.6|2324.3|2324.7|2324.4|2324.7|2324.4|2324.6|2324.3|52
1615923650000|2021-03-16 19:40:50|2324.5|2324.2|2324.5|2324.2|2324.7|2324.4|2324.5|2324.2|37
1615923660000|2021-03-16 19:41:00|2324.3|2324|2324.9|2324.6|2324.9|2324.6|2324.3|2324|63
1615923670000|2021-03-16 19:41:10|2324.7|2324.4|2324.1|2323.8|2324.7|2324.4|2324.1|2323.8|74
1615923680000|2021-03-16 19:41:20|2324.2|2323.9|2324|2323.7|2324.2|2323.9|2324|2323.7|25
1615923690000|2021-03-16 19:41:30|2324.2|2323.9|2324.1|2323.8|2324.3|2324|2324|2323.7|22
1615923700000|2021-03-16 19:41:40|2324.3|2324|2324.4|2324.1|2324.5|2324.2|2324.1|2323.8|31
1615923710000|2021-03-16 19:41:50|2324.3|2324|2324.3|2324|2324.5|2324.2|2324.2|2323.9|55
1615923720000|2021-03-16 19:42:00|2324.4|2324.1|2324|2323.7|2324.4|2324.1|2324|2323.7|56
1615923730000|2021-03-16 19:42:10|2324.1|2323.8|2324.3|2324|2324.6|2324.3|2324.1|2323.8|66
1615923740000|2021-03-16 19:42:20|2324.1|2323.8|2324.1|2323.8|2324.2|2323.9|2323.9|2323.6|53
1615923750000|2021-03-16 19:42:30|2324.2|2323.9|2324|2323.7|2324.4|2324.1|2324|2323.7|58
1615923760000|2021-03-16 19:42:40|2324.1|2323.8|2323.9|2323.6|2324.1|2323.8|2323.9|2323.6|39
1615923770000|2021-03-16 19:42:50|2323.8|2323.5|2323.1|2322.8|2323.8|2323.5|2322.8|2322.5|90
1615923780000|2021-03-16 19:43:00|2323|2322.7|2322.7|2322.4|2323|2322.7|2322.7|2322.4|34
1615923790000|2021-03-16 19:43:10|2322.6|2322.3|2322.6|2322.3|2323|2322.7|2322.6|2322.3|60
1615923800000|2021-03-16 19:43:20|2322.4|2322.1|2322.8|2322.5|2322.8|2322.5|2322.4|2322.1|132
1615923810000|2021-03-16 19:43:30|2322.9|2322.6|2322.9|2322.6|2323.1|2322.8|2322.9|2322.6|63
1615923820000|2021-03-16 19:43:40|2322.8|2322.5|2321.9|2321.6|2322.8|2322.5|2321.9|2321.6|102
1615923830000|2021-03-16 19:43:50|2321.8|2321.5|2320.8|2320.5|2321.8|2321.5|2320.5|2320.2|146
1615923840000|2021-03-16 19:44:00|2321|2320.7|2320.8|2320.5|2321|2320.7|2319.8|2319.5|105
1615923850000|2021-03-16 19:44:10|2321|2320.7|2321.2|2320.9|2321.3|2321|2321|2320.7|1037
1615923860000|2021-03-16 19:44:20|2321.3|2321|2320.8|2320.5|2321.3|2321|2320.7|2320.4|22
1615923870000|2021-03-16 19:44:30|2321|2320.7|2320.8|2320.5|2321.1|2320.8|2320.7|2320.4|84
1615923880000|2021-03-16 19:44:40|2320.7|2320.4|2320.7|2320.4|2320.8|2320.5|2320.5|2320.2|58
1615923890000|2021-03-16 19:44:50|2320.4|2320.1|2320.1|2319.8|2320.6|2320.3|2319.9|2319.6|45
1615923900000|2021-03-16 19:45:00|2320.3|2320|2321.2|2320.9|2321.4|2321.1|2320.2|2319.9|276
1615923910000|2021-03-16 19:45:10|2321.3|2321|2322|2321.7|2322|2321.7|2321.3|2321|60
1615923920000|2021-03-16 19:45:20|2322.2|2321.9|2323.3|2323|2323.3|2323|2322.2|2321.9|67
1615923930000|2021-03-16 19:45:30|2323.1|2322.8|2322.6|2322.3|2323.2|2322.9|2322.5|2322.2|33
1615923940000|2021-03-16 19:45:40|2322.5|2322.2|2321.9|2321.6|2322.7|2322.4|2321.9|2321.6|54
1615923950000|2021-03-16 19:45:50|2321.8|2321.5|2321.4|2321.1|2322|2321.7|2321.4|2321.1|38
1615923960000|2021-03-16 19:46:00|2321.5|2321.2|2320.4|2320.1|2321.6|2321.3|2320.3|2320|279
1615923970000|2021-03-16 19:46:10|2320.3|2320|2320.1|2319.8|2320.3|2320|2320|2319.7|215
1615923980000|2021-03-16 19:46:20|2320|2319.7|2319.9|2319.6|2320.1|2319.8|2319.6|2319.3|105
1615923990000|2021-03-16 19:46:30|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2319.6|2319.3|87
1615924000000|2021-03-16 19:46:40|2320.2|2319.9|2319.8|2319.5|2320.3|2320|2319.8|2319.5|1532
1615924010000|2021-03-16 19:46:50|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.3|2319|48
1615924020000|2021-03-16 19:47:00|2319.4|2319.1|2319.8|2319.5|2319.9|2319.6|2319.2|2318.9|63
1615924030000|2021-03-16 19:47:10|2320.2|2319.9|2321|2320.7|2321.8|2321.5|2320.1|2319.8|633
1615924040000|2021-03-16 19:47:20|2320.8|2320.5|2320.8|2320.5|2321.3|2321|2320.7|2320.4|133
1615924050000|2021-03-16 19:47:30|2321|2320.7|2321.3|2321|2321.3|2321|2320.7|2320.4|65
1615924060000|2021-03-16 19:47:40|2321.4|2321.1|2321.7|2321.4|2321.7|2321.4|2321.3|2321|313
1615924070000|2021-03-16 19:47:50|2321.8|2321.5|2321.1|2320.8|2321.8|2321.5|2321.1|2320.8|413
1615924080000|2021-03-16 19:48:00|2320.9|2320.6|2321.1|2320.8|2321.4|2321.1|2320.7|2320.4|253
1615924090000|2021-03-16 19:48:10|2321|2320.7|2320.7|2320.4|2321.2|2320.9|2320.7|2320.4|96
1615924100000|2021-03-16 19:48:20|2320.9|2320.6|2321|2320.7|2321.3|2321|2320.8|2320.5|58
1615924110000|2021-03-16 19:48:30|2320.8|2320.5|2321.1|2320.8|2321.4|2321.1|2320.7|2320.4|71
1615924120000|2021-03-16 19:48:40|2321.2|2320.9|2320.2|2319.9|2321.2|2320.9|2320|2319.7|72
1615924130000|2021-03-16 19:48:50|2320.1|2319.8|2320.7|2320.4|2320.7|2320.4|2320|2319.7|323
1615924140000|2021-03-16 19:49:00|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.5|2320.2|43
1615924150000|2021-03-16 19:49:10|2320.6|2320.3|2320|2319.7|2320.7|2320.4|2319.9|2319.6|91
1615924160000|2021-03-16 19:49:20|2319.9|2319.6|2319.5|2319.2|2320.1|2319.8|2319.5|2319.2|48
1615924170000|2021-03-16 19:49:30|2319.4|2319.1|2318.9|2318.6|2319.5|2319.2|2318.7|2318.4|87
1615924180000|2021-03-16 19:49:40|2319|2318.7|2318.5|2318.2|2319.1|2318.8|2318.4|2318.1|102
1615924190000|2021-03-16 19:49:50|2318.1|2317.8|2317.9|2317.6|2318.6|2318.3|2317.8|2317.5|115
1615924200000|2021-03-16 19:50:00|2318.9|2318.6|2320.6|2320.3|2320.9|2320.6|2318.9|2318.6|692
1615924210000|2021-03-16 19:50:10|2320.1|2319.8|2320.2|2319.9|2320.9|2320.6|2320|2319.7|222
1615924220000|2021-03-16 19:50:20|2320.5|2320.2|2321.3|2321|2321.4|2321.1|2319.9|2319.6|92
1615924230000|2021-03-16 19:50:30|2321.2|2320.9|2320.6|2320.3|2321.2|2320.9|2320.3|2320|23
1615924240000|2021-03-16 19:50:40|2320.8|2320.5|2320.5|2320.2|2320.9|2320.6|2320.5|2320.2|58
1615924250000|2021-03-16 19:50:50|2320.7|2320.4|2319.7|2319.4|2320.9|2320.6|2319.6|2319.3|86
1615924260000|2021-03-16 19:51:00|2320|2319.7|2319.5|2319.2|2320.3|2320|2319.5|2319.2|72
1615924270000|2021-03-16 19:51:10|2319.6|2319.3|2319.5|2319.2|2319.7|2319.4|2319.2|2318.9|54
1615924280000|2021-03-16 19:51:20|2319.6|2319.3|2320.4|2320.1|2320.5|2320.2|2319.6|2319.3|72
1615924290000|2021-03-16 19:51:30|2320.3|2320|2321|2320.7|2321|2320.7|2320.3|2320|104
1615924300000|2021-03-16 19:51:40|2320.9|2320.6|2321.2|2320.9|2321.2|2320.9|2320.9|2320.6|99
1615924310000|2021-03-16 19:51:50|2321.1|2320.8|2320.8|2320.5|2321.6|2321.3|2320.8|2320.5|224
1615924320000|2021-03-16 19:52:00|2320.7|2320.4|2320.3|2320|2320.8|2320.5|2319.9|2319.6|123
1615924330000|2021-03-16 19:52:10|2320.4|2320.1|2320.6|2320.3|2320.6|2320.3|2320.1|2319.8|77
1615924340000|2021-03-16 19:52:20|2320.4|2320.1|2320.5|2320.2|2320.6|2320.3|2320.3|2320|53
1615924350000|2021-03-16 19:52:30|2320.6|2320.3|2320.4|2320.1|2320.7|2320.4|2320.1|2319.8|92
1615924360000|2021-03-16 19:52:40|2320.3|2320|2320.3|2320|2320.5|2320.2|2320.3|2320|123
1615924370000|2021-03-16 19:52:50|2320.2|2319.9|2319.9|2319.6|2320.2|2319.9|2319.8|2319.5|54
1615924380000|2021-03-16 19:53:00|2320|2319.7|2319.9|2319.6|2320.4|2320.1|2319.6|2319.3|120
1615924390000|2021-03-16 19:53:10|2319.8|2319.5|2319.7|2319.4|2320|2319.7|2319.5|2319.2|98
1615924400000|2021-03-16 19:53:20|2319.6|2319.3|2320.6|2320.3|2320.8|2320.5|2319.6|2319.3|66
1615924410000|2021-03-16 19:53:30|2320.8|2320.5|2320.5|2320.2|2320.8|2320.5|2320.3|2320|80
1615924420000|2021-03-16 19:53:40|2320.4|2320.1|2320.2|2319.9|2320.7|2320.4|2320|2319.7|32
1615924430000|2021-03-16 19:53:50|2320.1|2319.8|2320.5|2320.2|2320.6|2320.3|2320|2319.7|146
1615924440000|2021-03-16 19:54:00|2320.9|2320.6|2321.6|2321.3|2321.6|2321.3|2320.7|2320.4|98
1615924450000|2021-03-16 19:54:10|2321.4|2321.1|2321|2320.7|2321.5|2321.2|2321|2320.7|45
1615924460000|2021-03-16 19:54:20|2321.1|2320.8|2320.2|2319.9|2321.1|2320.8|2320.1|2319.8|87
1615924470000|2021-03-16 19:54:30|2320.3|2320|2320.4|2320.1|2320.5|2320.2|2320.2|2319.9|296
1615924480000|2021-03-16 19:54:40|2320.7|2320.4|2321|2320.7|2321.2|2320.9|2320.7|2320.4|51
1615924490000|2021-03-16 19:54:50|2320.8|2320.5|2321.5|2321.2|2321.5|2321.2|2320.8|2320.5|137
1615924500000|2021-03-16 19:55:00|2321.4|2321.1|2321.6|2321.3|2321.6|2321.3|2321|2320.7|177
1615924510000|2021-03-16 19:55:10|2321.5|2321.2|2321.2|2320.9|2322|2321.7|2321.2|2320.9|158
1615924520000|2021-03-16 19:55:20|2321.3|2321|2321.6|2321.3|2321.6|2321.3|2321.3|2321|64
1615924530000|2021-03-16 19:55:30|2321.4|2321.1|2321.2|2320.9|2321.9|2321.6|2321.2|2320.9|144
1615924540000|2021-03-16 19:55:40|2321|2320.7|2321.6|2321.3|2321.6|2321.3|2321|2320.7|108
1615924550000|2021-03-16 19:55:50|2321.8|2321.5|2322|2321.7|2322|2321.7|2321.8|2321.5|69
1615924560000|2021-03-16 19:56:00|2321.9|2321.6|2321|2320.7|2321.9|2321.6|2320.9|2320.6|116
1615924570000|2021-03-16 19:56:10|2321.1|2320.8|2320.5|2320.2|2321.1|2320.8|2320.5|2320.2|53
1615924580000|2021-03-16 19:56:20|2320.6|2320.3|2320.5|2320.2|2320.9|2320.6|2320.4|2320.1|92
1615924590000|2021-03-16 19:56:30|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.6|2320.3|121
1615924600000|2021-03-16 19:56:40|2321.1|2320.8|2319.4|2319.1|2321.1|2320.8|2319.4|2319.1|342
1615924610000|2021-03-16 19:56:50|2319.5|2319.2|2319.5|2319.2|2319.9|2319.6|2319.4|2319.1|163
1615924620000|2021-03-16 19:57:00|2319.7|2319.4|2319.6|2319.3|2320|2319.7|2319.6|2319.3|114
1615924630000|2021-03-16 19:57:10|2319.7|2319.4|2320.9|2320.6|2320.9|2320.6|2319.7|2319.4|154
1615924640000|2021-03-16 19:57:20|2321.1|2320.8|2320|2319.7|2321.2|2320.9|2320|2319.7|54
1615924650000|2021-03-16 19:57:30|2319.9|2319.6|2320.4|2320.1|2320.4|2320.1|2319.7|2319.4|117
1615924660000|2021-03-16 19:57:40|2320.3|2320|2320.5|2320.2|2320.6|2320.3|2320.2|2319.9|56
1615924670000|2021-03-16 19:57:50|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320|2319.7|52
1615924680000|2021-03-16 19:58:00|2320.5|2320.2|2320|2319.7|2321.1|2320.8|2319.9|2319.6|160
1615924690000|2021-03-16 19:58:10|2320.2|2319.9|2319.9|2319.6|2320.5|2320.2|2319.8|2319.5|146
1615924700000|2021-03-16 19:58:20|2320.3|2320|2320.9|2320.6|2321|2320.7|2320.3|2320|285
1615924710000|2021-03-16 19:58:30|2321|2320.7|2321.1|2320.8|2321.1|2320.8|2320.3|2320|272
1615924720000|2021-03-16 19:58:40|2321.2|2320.9|2321.5|2321.2|2321.5|2321.2|2321.1|2320.8|307
1615924730000|2021-03-16 19:58:50|2321.6|2321.3|2321.6|2321.3|2321.8|2321.5|2321.4|2321.1|256
1615924740000|2021-03-16 19:59:00|2321.5|2321.2|2322.4|2322.1|2322.4|2322.1|2321.5|2321.2|377
1615924750000|2021-03-16 19:59:10|2322.5|2322.2|2321.8|2321.5|2322.5|2322.2|2321.5|2321.2|1232
1615924760000|2021-03-16 19:59:20|2322|2321.7|2321.9|2321.6|2322.1|2321.8|2321.8|2321.5|355
1615924770000|2021-03-16 19:59:30|2321.7|2321.4|2321.2|2320.9|2321.7|2321.4|2321.1|2320.8|437
1615924780000|2021-03-16 19:59:40|2321.3|2321|2320.8|2320.5|2321.4|2321.1|2320.5|2320.2|750
1615924790000|2021-03-16 19:59:50|2320.6|2320.3|2319.8|2319.5|2320.7|2320.4|2319.8|2319.5|1963
1615924800000|2021-03-16 20:00:00|2319.7|2319.4|2319.2|2318.9|2320.7|2320.4|2318.9|2318.6|1245
1615924810000|2021-03-16 20:00:10|2319.1|2318.8|2319.7|2319.4|2319.9|2319.6|2319|2318.7|188
1615924820000|2021-03-16 20:00:20|2319.5|2319.2|2319.3|2319|2319.9|2319.6|2318.9|2318.6|169
1615924830000|2021-03-16 20:00:30|2319.1|2318.8|2319.7|2319.4|2319.8|2319.5|2319.1|2318.8|169
1615924840000|2021-03-16 20:00:40|2319.8|2319.5|2319.2|2318.9|2319.8|2319.5|2319.2|2318.9|107
1615924850000|2021-03-16 20:00:50|2319.3|2319|2319.2|2318.9|2319.4|2319.1|2318.9|2318.6|57
1615924860000|2021-03-16 20:01:00|2319.1|2318.8|2319|2318.7|2319.3|2319|2318.9|2318.6|33
1615924870000|2021-03-16 20:01:10|2319.2|2318.9|2318.2|2317.9|2319.4|2319.1|2318.1|2317.8|157
1615924880000|2021-03-16 20:01:20|2318.3|2318|2318.7|2318.4|2318.8|2318.5|2318.3|2318|136
1615924890000|2021-03-16 20:01:30|2318.8|2318.5|2318.9|2318.6|2319|2318.7|2318.6|2318.3|83
1615924900000|2021-03-16 20:01:40|2318.8|2318.5|2318.3|2318|2318.8|2318.5|2318.2|2317.9|43
1615924910000|2021-03-16 20:01:50|2318.2|2317.9|2317.9|2317.6|2318.4|2318.1|2317.9|2317.6|56
1615924920000|2021-03-16 20:02:00|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2317.8|2317.5|39
1615924930000|2021-03-16 20:02:10|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2317.7|2317.4|68
1615924940000|2021-03-16 20:02:20|2318.2|2317.9|2318.1|2317.8|2318.3|2318|2317.9|2317.6|52
1615924950000|2021-03-16 20:02:30|2318.5|2318.2|2318.8|2318.5|2318.8|2318.5|2318.4|2318.1|152
1615924960000|2021-03-16 20:02:40|2318.6|2318.3|2318.7|2318.4|2318.8|2318.5|2318.6|2318.3|20
1615924970000|2021-03-16 20:02:50|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.7|2318.4|27
1615924980000|2021-03-16 20:03:00|2318.7|2318.4|2318.8|2318.5|2318.9|2318.6|2318.5|2318.2|17
1615924990000|2021-03-16 20:03:10|2318.7|2318.4|2319|2318.7|2319|2318.7|2318.7|2318.4|19
1615925000000|2021-03-16 20:03:20|2319.1|2318.8|2319.4|2319.1|2319.4|2319.1|2319|2318.7|53
1615925010000|2021-03-16 20:03:30|2319.2|2318.9|2319.3|2319|2319.4|2319.1|2319.2|2318.9|64
1615925020000|2021-03-16 20:03:40|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.2|2318.9|41
1615925030000|2021-03-16 20:03:50|2319.3|2319|2319.5|2319.2|2319.5|2319.2|2319.3|2319|48
1615925040000|2021-03-16 20:04:00|2319.4|2319.1|2319.2|2318.9|2319.5|2319.2|2319.2|2318.9|22
1615925050000|2021-03-16 20:04:10|2319.3|2319|2319.1|2318.8|2319.3|2319|2319.1|2318.8|35
1615925060000|2021-03-16 20:04:20|2319|2318.7|2319|2318.7|2319.2|2318.9|2318.9|2318.6|34
1615925070000|2021-03-16 20:04:30|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|19
1615925080000|2021-03-16 20:04:40|2319|2318.7|2319.3|2319|2319.3|2319|2319|2318.7|44
1615925090000|2021-03-16 20:04:50|2319.4|2319.1|2319.7|2319.4|2319.7|2319.4|2319.4|2319.1|29
1615925100000|2021-03-16 20:05:00|2319.6|2319.3|2320.1|2319.8|2320.2|2319.9|2319.4|2319.1|105
1615925110000|2021-03-16 20:05:10|2320|2319.7|2320.1|2319.8|2320.2|2319.9|2319.9|2319.6|26
1615925120000|2021-03-16 20:05:20|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2320|2319.7|7
1615925130000|2021-03-16 20:05:30|2320|2319.7|2319.8|2319.5|2320.1|2319.8|2319.7|2319.4|11
1615925140000|2021-03-16 20:05:40|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2
1615925150000|2021-03-16 20:05:50|2319.8|2319.5|2320|2319.7|2320.1|2319.8|2319.7|2319.4|55
1615925160000|2021-03-16 20:06:00|2320.2|2319.9|2320.5|2320.2|2320.6|2320.3|2320.1|2319.8|76
1615925170000|2021-03-16 20:06:10|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|64
1615925180000|2021-03-16 20:06:20|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.4|2320.1|27
1615925190000|2021-03-16 20:06:30|2320.6|2320.3|2320.1|2319.8|2320.6|2320.3|2320.1|2319.8|35
1615925200000|2021-03-16 20:06:40|2320|2319.7|2320.3|2320|2320.3|2320|2319.9|2319.6|60
1615925210000|2021-03-16 20:06:50|2320.2|2319.9|2320.3|2320|2320.6|2320.3|2320.2|2319.9|49
1615925220000|2021-03-16 20:07:00|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.2|2319.9|31
1615925230000|2021-03-16 20:07:10|2320.7|2320.4|2320.4|2320.1|2320.7|2320.4|2320.4|2320.1|34
1615925240000|2021-03-16 20:07:20|2320.6|2320.3|2320.5|2320.2|2320.7|2320.4|2320.4|2320.1|214
1615925250000|2021-03-16 20:07:30|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.4|2320.1|36
1615925260000|2021-03-16 20:07:40|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|47
1615925270000|2021-03-16 20:07:50|2320.9|2320.6|2320.6|2320.3|2320.9|2320.6|2320.5|2320.2|10
1615925280000|2021-03-16 20:08:00|2320.5|2320.2|2320.6|2320.3|2320.8|2320.5|2320.5|2320.2|33
1615925290000|2021-03-16 20:08:10|2320.5|2320.2|2320.6|2320.3|2320.7|2320.4|2320.4|2320.1|27
1615925300000|2021-03-16 20:08:20|2320.4|2320.1|2320.5|2320.2|2320.7|2320.4|2320.4|2320.1|20
1615925310000|2021-03-16 20:08:30|2320.4|2320.1|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|47
1615925320000|2021-03-16 20:08:40|2320.4|2320.1|2320.8|2320.5|2320.8|2320.5|2320.4|2320.1|54
1615925330000|2021-03-16 20:08:50|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|48
1615925340000|2021-03-16 20:09:00|2320.5|2320.2|2320.8|2320.5|2320.8|2320.5|2320.5|2320.2|24
1615925350000|2021-03-16 20:09:10|2320.7|2320.4|2320.7|2320.4|2320.8|2320.5|2320.5|2320.2|18
1615925360000|2021-03-16 20:09:20|2320.9|2320.6|2321.1|2320.8|2321.1|2320.8|2320.9|2320.6|29
1615925370000|2021-03-16 20:09:30|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|21
1615925380000|2021-03-16 20:09:40|2320.8|2320.5|2321.1|2320.8|2321.1|2320.8|2320.8|2320.5|32
1615925390000|2021-03-16 20:09:50|2321.2|2320.9|2321|2320.7|2321.2|2320.9|2321|2320.7|36
1615925400000|2021-03-16 20:10:00|2321.2|2320.9|2320.9|2320.6|2321.2|2320.9|2320.7|2320.4|108
1615925410000|2021-03-16 20:10:10|2320.8|2320.5|2321.2|2320.9|2321.2|2320.9|2320.8|2320.5|44
1615925420000|2021-03-16 20:10:20|2321.1|2320.8|2320.7|2320.4|2321.1|2320.8|2320.6|2320.3|46
1615925430000|2021-03-16 20:10:30|2320.6|2320.3|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|32
1615925440000|2021-03-16 20:10:40|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.4|2320.1|28
1615925450000|2021-03-16 20:10:50|2320.4|2320.1|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|18
1615925460000|2021-03-16 20:11:00|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.2|2319.9|47
1615925470000|2021-03-16 20:11:10|2320.5|2320.2|2320.5|2320.2|2320.9|2320.6|2320.5|2320.2|116
1615925480000|2021-03-16 20:11:20|2321|2320.7|2321.3|2321|2321.4|2321.1|2321|2320.7|94
1615925490000|2021-03-16 20:11:30|2321.2|2320.9|2320.8|2320.5|2321.2|2320.9|2320.8|2320.5|87
1615925500000|2021-03-16 20:11:40|2320.9|2320.6|2321.1|2320.8|2321.3|2321|2320.8|2320.5|21
1615925510000|2021-03-16 20:11:50|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.6|2320.3|55
1615925520000|2021-03-16 20:12:00|2320.8|2320.5|2320.6|2320.3|2321|2320.7|2320.6|2320.3|42
1615925540000|2021-03-16 20:12:20|2320.9|2320.6|2321.1|2320.8|2321.1|2320.8|2320.9|2320.6|6
1615925550000|2021-03-16 20:12:30|2321.4|2321.1|2321.6|2321.3|2321.6|2321.3|2321.3|2321|41
1615925560000|2021-03-16 20:12:40|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.5|2321.2|17
1615925570000|2021-03-16 20:12:50|2321.7|2321.4|2322.5|2322.2|2322.5|2322.2|2321.7|2321.4|116
1615925580000|2021-03-16 20:13:00|2322.3|2322|2322.5|2322.2|2322.6|2322.3|2322.3|2322|14
1615925590000|2021-03-16 20:13:10|2322.6|2322.3|2322.7|2322.4|2322.7|2322.4|2322.6|2322.3|22
1615925600000|2021-03-16 20:13:20|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|21
1615925610000|2021-03-16 20:13:30|2322.7|2322.4|2322.5|2322.2|2322.7|2322.4|2322.5|2322.2|22
1615925620000|2021-03-16 20:13:40|2322.7|2322.4|2322.4|2322.1|2322.7|2322.4|2322.4|2322.1|111
1615925630000|2021-03-16 20:13:50|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.3|2322|60
1615925640000|2021-03-16 20:14:00|2322.5|2322.2|2322.3|2322|2322.6|2322.3|2322.2|2321.9|57
1615925650000|2021-03-16 20:14:10|2322.4|2322.1|2322.4|2322.1|2322.7|2322.4|2322.4|2322.1|31
1615925660000|2021-03-16 20:14:20|2322.2|2321.9|2322.1|2321.8|2322.3|2322|2322.1|2321.8|85
1615925670000|2021-03-16 20:14:30|2321.9|2321.6|2321.8|2321.5|2322|2321.7|2321.8|2321.5|80
1615925680000|2021-03-16 20:14:40|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2321.7|2321.4|80
1615925690000|2021-03-16 20:14:50|2322.1|2321.8|2322.4|2321.6|2322.4|2322.1|2321.9|2321.5|80
1615925730000|2021-03-16 20:15:30|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|0
1615925780000|2021-03-16 20:16:20|2322.2|2321.4|2322.3|2321.5|2322.3|2321.5|2322.2|2321.4|0
1615925790000|2021-03-16 20:16:30|2322.2|2321.4|2322.2|2321.4|2322.2|2321.4|2322.2|2321.4|0
1615925810000|2021-03-16 20:16:50|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|0
1615925840000|2021-03-16 20:17:20|2322.2|2321.4|2322.2|2321.4|2322.3|2321.5|2322.2|2321.4|0
1615925920000|2021-03-16 20:18:40|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|0
1615925940000|2021-03-16 20:19:00|2322.2|2321.4|2322.2|2321.4|2322.2|2321.4|2322.2|2321.4|0
1615925950000|2021-03-16 20:19:10|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|0
1615925960000|2021-03-16 20:19:20|2322.2|2321.4|2322.2|2321.4|2322.2|2321.4|2322.2|2321.4|0
1615925980000|2021-03-16 20:19:40|2322.5|2321.7|2322.7|2321.9|2322.7|2321.9|2322.5|2321.7|0
1615926000000|2021-03-16 20:20:00|2322.5|2321.7|2322.7|2321.9|2322.7|2321.9|2322.4|2321.6|0
1615926010000|2021-03-16 20:20:10|2322.6|2321.8|2322.6|2321.8|2322.6|2321.8|2322.6|2321.8|0
1615926340000|2021-03-16 20:25:40|2322.5|2321.7|2322.5|2321.7|2322.5|2321.7|2322.5|2321.7|0
1615926350000|2021-03-16 20:25:50|2322.6|2321.8|2322.6|2321.8|2322.6|2321.8|2322.6|2321.8|0
1615926360000|2021-03-16 20:26:00|2322.5|2321.7|2322.6|2321.8|2322.6|2321.8|2322.5|2321.7|0
1615926600000|2021-03-16 20:30:00|2322.5|2321.7|2321.7|2321.4|2322.5|2321.9|2321.7|2321.4|41
1615926610000|2021-03-16 20:30:10|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|6
1615926620000|2021-03-16 20:30:20|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|6
1615926630000|2021-03-16 20:30:30|2321.3|2321|2321.5|2321.2|2321.5|2321.2|2321.3|2321|17
1615926640000|2021-03-16 20:30:40|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|1
1615926650000|2021-03-16 20:30:50|||||||||2
1615926660000|2021-03-16 20:31:00|2321.2|2320.9|2320.9|2320.6|2321.2|2320.9|2320.9|2320.6|25
1615926670000|2021-03-16 20:31:10|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|4
1615926680000|2021-03-16 20:31:20|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|4
1615926690000|2021-03-16 20:31:30|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|3
1615926700000|2021-03-16 20:31:40|2321.1|2320.8|2321.2|2320.9|2321.3|2321|2321|2320.7|6
1615926710000|2021-03-16 20:31:50|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|44
1615926720000|2021-03-16 20:32:00|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|4
1615926730000|2021-03-16 20:32:10|2321.1|2320.8|2320.7|2320.4|2321.2|2320.9|2320.7|2320.4|9
1615926740000|2021-03-16 20:32:20|2321.2|2320.9|2321.3|2321|2321.4|2321.1|2321.2|2320.9|11
1615926750000|2021-03-16 20:32:30|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|3
1615926760000|2021-03-16 20:32:40|2320.9|2320.6|2321.1|2320.8|2321.1|2320.8|2320.9|2320.6|49
1615926770000|2021-03-16 20:32:50|2320.8|2320.5|2321|2320.7|2321|2320.7|2320.8|2320.5|6
1615926780000|2021-03-16 20:33:00|2321.2|2320.9|2321|2320.7|2321.2|2320.9|2321|2320.7|5
1615926790000|2021-03-16 20:33:10|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|51
1615926800000|2021-03-16 20:33:20|||||||||2
1615926810000|2021-03-16 20:33:30|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|12
1615926820000|2021-03-16 20:33:40|2321.1|2320.8|2321.1|2320.8|2321.2|2320.9|2321.1|2320.8|72
1615926830000|2021-03-16 20:33:50|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|5
1615926840000|2021-03-16 20:34:00|2321.1|2320.8|2321.3|2321|2321.3|2321|2321.1|2320.8|5
1615926850000|2021-03-16 20:34:10|2321|2320.7|2320.8|2320.5|2321|2320.7|2320.8|2320.5|48
1615926860000|2021-03-16 20:34:20|2321|2320.7|2320.8|2320.5|2321|2320.7|2320.8|2320.5|10
1615926870000|2021-03-16 20:34:30|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|1
1615926880000|2021-03-16 20:34:40|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|1
1615926890000|2021-03-16 20:34:50|2320.6|2320.3|2320.6|2320.3|2320.8|2320.5|2320.6|2320.3|13
1615926900000|2021-03-16 20:35:00|2320.7|2320.4|2320.4|2320.1|2320.7|2320.4|2320.3|2320|59
1615926910000|2021-03-16 20:35:10|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.3|2320|12
1615926930000|2021-03-16 20:35:30|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.1|2319.8|56
1615926940000|2021-03-16 20:35:40|2320.1|2319.8|2320.3|2320|2320.4|2320.1|2320|2319.7|18
1615926950000|2021-03-16 20:35:50|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|1
1615926960000|2021-03-16 20:36:00|2320.5|2320.2|2319.8|2319.5|2320.6|2320.3|2319.8|2319.5|43
1615926970000|2021-03-16 20:36:10|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.7|2319.4|6
1615926980000|2021-03-16 20:36:20|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|3
1615926990000|2021-03-16 20:36:30|2320.3|2320|2320.5|2320.2|2320.6|2320.3|2320.3|2320|3
1615927000000|2021-03-16 20:36:40|2320.4|2320.1|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|6
1615927010000|2021-03-16 20:36:50|||||||||2
1615927020000|2021-03-16 20:37:00|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|1
1615927040000|2021-03-16 20:37:20|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|1
1615927050000|2021-03-16 20:37:30|||||||||1
1615927060000|2021-03-16 20:37:40|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|7
1615927080000|2021-03-16 20:38:00|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|2
1615927110000|2021-03-16 20:38:30|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1615927120000|2021-03-16 20:38:40|2320.2|2319.9|2319.9|2319.6|2320.2|2319.9|2319.9|2319.6|33
1615927140000|2021-03-16 20:39:00|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1615927150000|2021-03-16 20:39:10|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|12
1615927160000|2021-03-16 20:39:20|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|1
1615927170000|2021-03-16 20:39:30|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|7
1615927180000|2021-03-16 20:39:40|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.9|2319.6|8
1615927190000|2021-03-16 20:39:50|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|5
1615927200000|2021-03-16 20:40:00|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|4
1615927210000|2021-03-16 20:40:10|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|9
1615927220000|2021-03-16 20:40:20|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|22
1615927240000|2021-03-16 20:40:40|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|7
1615927250000|2021-03-16 20:40:50|||||||||2
1615927260000|2021-03-16 20:41:00|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|6
1615927270000|2021-03-16 20:41:10|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|11
1615927280000|2021-03-16 20:41:20|||||||||2
1615927290000|2021-03-16 20:41:30|||||||||5
1615927300000|2021-03-16 20:41:40|||||||||1
1615927310000|2021-03-16 20:41:50|||||||||2
1615927320000|2021-03-16 20:42:00|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.2|2319.9|22
1615927330000|2021-03-16 20:42:10|2319.9|2319.6|2319.9|2319.6|2320.1|2319.8|2319.9|2319.6|23
1615927340000|2021-03-16 20:42:20|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|3
1615927350000|2021-03-16 20:42:30|2320|2319.7|2320.3|2320|2320.3|2320|2320|2319.7|7
1615927430000|2021-03-16 20:43:50|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|9
1615927440000|2021-03-16 20:44:00|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|9
1615927460000|2021-03-16 20:44:20|2320.7|2320.4|2320.6|2320.3|2320.8|2320.5|2320.6|2320.3|10
1615927490000|2021-03-16 20:44:50|||||||||2
1615927500000|2021-03-16 20:45:00|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|1
1615927510000|2021-03-16 20:45:10|2320.6|2320.3|2320.4|2320.1|2320.6|2320.3|2320.2|2319.9|37
1615927520000|2021-03-16 20:45:20|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|10
1615927530000|2021-03-16 20:45:30|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2
1615927550000|2021-03-16 20:45:50|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|4
1615927560000|2021-03-16 20:46:00|2320.5|2320.2|2320.9|2320.6|2320.9|2320.6|2320.5|2320.2|4
1615927570000|2021-03-16 20:46:10|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|3
1615927580000|2021-03-16 20:46:20|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|14
1615927610000|2021-03-16 20:46:50|||||||||3
1615927620000|2021-03-16 20:47:00|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|3
1615927630000|2021-03-16 20:47:10|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2
1615927640000|2021-03-16 20:47:20|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|3
1615927650000|2021-03-16 20:47:30|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2
1615927690000|2021-03-16 20:48:10|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|2
1615927700000|2021-03-16 20:48:20|2320.4|2320.1|2320.1|2319.8|2320.4|2320.1|2320.1|2319.8|7
1615927720000|2021-03-16 20:48:40|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|1
1615927730000|2021-03-16 20:48:50|||||||||1
1615927740000|2021-03-16 20:49:00|2320.3|2320|2319.8|2319.5|2320.3|2320|2319.7|2319.4|70
1615927750000|2021-03-16 20:49:10|2319.9|2319.6|2319.6|2319.3|2319.9|2319.6|2319.6|2319.3|16
1615927760000|2021-03-16 20:49:20|2319.8|2319.5|2319.6|2319.3|2319.8|2319.5|2319.6|2319.3|5
1615927770000|2021-03-16 20:49:30|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|6
1615927780000|2021-03-16 20:49:40|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2
1615927790000|2021-03-16 20:49:50|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2
1615927800000|2021-03-16 20:50:00|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|6
1615927810000|2021-03-16 20:50:10|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|8
1615927820000|2021-03-16 20:50:20|||||||||6
1615927830000|2021-03-16 20:50:30|2318.5|2318.2|2319.1|2318.8|2319.1|2318.8|2318.5|2318.2|9
1615927850000|2021-03-16 20:50:50|||||||||1
1615927870000|2021-03-16 20:51:10|||||||||1
1615927880000|2021-03-16 20:51:20|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|16
1615927900000|2021-03-16 20:51:40|||||||||1
1615927910000|2021-03-16 20:51:50|||||||||2
1615927920000|2021-03-16 20:52:00|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|4
1615927930000|2021-03-16 20:52:10|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|1
1615927950000|2021-03-16 20:52:30|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|1
1615927970000|2021-03-16 20:52:50|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2
1615927980000|2021-03-16 20:53:00|||||||||2
1615927990000|2021-03-16 20:53:10|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2
1615928000000|2021-03-16 20:53:20|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|1
1615928010000|2021-03-16 20:53:30|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2
1615928020000|2021-03-16 20:53:40|2319.8|2319.5|2319.6|2319.3|2319.8|2319.5|2319.6|2319.3|5
1615928030000|2021-03-16 20:53:50|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2
1615928040000|2021-03-16 20:54:00|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|1
1615928060000|2021-03-16 20:54:20|||||||||5
1615928080000|2021-03-16 20:54:40|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|3
1615928090000|2021-03-16 20:54:50|2319.9|2319.6|2320.3|2320|2320.3|2320|2319.9|2319.6|13
1615928100000|2021-03-16 20:55:00|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|2
1615928110000|2021-03-16 20:55:10|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|10
1615928140000|2021-03-16 20:55:40|||||||||1
1615928160000|2021-03-16 20:56:00|||||||||1
1615928170000|2021-03-16 20:56:10|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|3
1615928180000|2021-03-16 20:56:20|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2
1615928190000|2021-03-16 20:56:30|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2
1615928200000|2021-03-16 20:56:40|||||||||2
1615928210000|2021-03-16 20:56:50|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|4
1615928220000|2021-03-16 20:57:00|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|3
1615928230000|2021-03-16 20:57:10|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|2
1615928240000|2021-03-16 20:57:20|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.3|2320|8
1615928250000|2021-03-16 20:57:30|2320.3|2320|2320.1|2319.8|2320.3|2320|2320.1|2319.8|12
1615928260000|2021-03-16 20:57:40|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|3
1615928270000|2021-03-16 20:57:50|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|1
1615928280000|2021-03-16 20:58:00|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|3
1615928290000|2021-03-16 20:58:10|||||||||7
1615928310000|2021-03-16 20:58:30|2319.6|2319.3|2319.9|2319.6|2319.9|2319.6|2319.6|2319.3|5
1615928320000|2021-03-16 20:58:40|2320.1|2319.8|2319.8|2319.5|2320.1|2319.8|2319.8|2319.5|2
1615928330000|2021-03-16 20:58:50|2320.1|2319.8|2319.7|2319.4|2320.1|2319.8|2319.7|2319.4|6
1615928340000|2021-03-16 20:59:00|2320.2|2319.9|2320|2319.7|2320.3|2320|2320|2319.7|25
1615928360000|2021-03-16 20:59:20|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|4
1615928370000|2021-03-16 20:59:30|2320.1|2319.8|2320.4|2320.1|2320.4|2320.1|2319.8|2319.5|38
1615928380000|2021-03-16 20:59:40|2320.5|2320.2|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|10
1615928390000|2021-03-16 20:59:50|2320.3|2320|2320.7|2319.9|2321|2320.4|2320.3|2319.9|10
1615928400000|2021-03-16 21:00:00|2321|2320.2|2320.7|2319.9|2321|2320.2|2320.6|2319.8|0
1615928450000|2021-03-16 21:00:50|2320.6|2319.8|2320.5|2319.7|2320.6|2319.8|2320.5|2319.7|0
1615928560000|2021-03-16 21:02:40|2321|2320.2|2321|2320.2|2321|2320.2|2321|2320.2|0
1615928640000|2021-03-16 21:04:00|2321.1|2320.3|2321.1|2320.3|2321.1|2320.3|2321.1|2320.3|0
1615928670000|2021-03-16 21:04:30|2321.2|2320.4|2321.2|2320.4|2321.2|2320.4|2321.2|2320.4|0
1615928750000|2021-03-16 21:05:50|2321.1|2320.3|2321.1|2320.3|2321.1|2320.3|2321.1|2320.3|0
1615928900000|2021-03-16 21:08:20|2321.6|2320.8|2321.6|2320.8|2321.6|2320.8|2321.6|2320.8|0
1615928930000|2021-03-16 21:08:50|2321.7|2320.9|2321.7|2320.9|2321.7|2320.9|2321.7|2320.9|0
1615928970000|2021-03-16 21:09:30|2321.6|2320.8|2321.5|2320.7|2321.6|2320.8|2321.5|2320.7|0
1615929110000|2021-03-16 21:11:50|2321.6|2320.8|2321.6|2320.8|2321.6|2320.8|2321.6|2320.8|0
1615929120000|2021-03-16 21:12:00|2321.7|2320.9|2321.7|2320.9|2321.7|2320.9|2321.7|2320.9|0
1615929290000|2021-03-16 21:14:50|2321.6|2320.8|2321.6|2320.8|2321.6|2320.8|2321.6|2320.8|0
1615929310000|2021-03-16 21:15:10|2321.5|2320.7|2321.5|2320.7|2321.5|2320.7|2321.5|2320.7|0
1615929320000|2021-03-16 21:15:20|2321.4|2320.6|2321.4|2320.6|2321.4|2320.6|2321.4|2320.6|0
1615929350000|2021-03-16 21:15:50|2321.3|2320.5|2321.3|2320.5|2321.3|2320.5|2321.3|2320.5|0
1615929600000|2021-03-16 21:20:00|2321.4|2320.6|2321.4|2320.6|2321.4|2320.6|2321.4|2320.6|0
1615929620000|2021-03-16 21:20:20|2321.3|2320.5|2321.3|2320.5|2321.3|2320.5|2321.3|2320.5|0
1615929650000|2021-03-16 21:20:50|2321.2|2320.4|2321.3|2320.5|2321.3|2320.5|2321.2|2320.4|0
1615929670000|2021-03-16 21:21:10|2321.2|2320.4|2321.2|2320.4|2321.2|2320.4|2321.2|2320.4|0
1615929690000|2021-03-16 21:21:30|2321.1|2320.3|2321.1|2320.3|2321.1|2320.3|2321.1|2320.3|0
1615929700000|2021-03-16 21:21:40|2321|2320.2|2320.9|2320.1|2321|2320.2|2320.9|2320.1|0
1615929710000|2021-03-16 21:21:50|2320.8|2320|2320.7|2319.9|2320.8|2320|2320.7|2319.9|0
1615929850000|2021-03-16 21:24:10|2320.8|2320|2320.8|2320|2320.8|2320|2320.8|2320|0
1615929860000|2021-03-16 21:24:20|2320.7|2319.9|2320.6|2319.8|2320.7|2319.9|2320.6|2319.8|0
1615929940000|2021-03-16 21:25:40|2320.5|2319.7|2320.5|2319.7|2320.5|2319.7|2320.5|2319.7|0
1615929960000|2021-03-16 21:26:00|2320.4|2319.6|2320.4|2319.6|2320.5|2319.7|2320.4|2319.6|0
1615929970000|2021-03-16 21:26:10|2320.5|2319.7|2320.4|2319.6|2320.5|2319.7|2320.4|2319.6|0
1615929980000|2021-03-16 21:26:20|2320.5|2319.7|2320.4|2319.6|2320.5|2319.7|2320.4|2319.6|0
1615930020000|2021-03-16 21:27:00|2320.5|2319.7|2320.4|2319.6|2320.5|2319.7|2320.4|2319.6|0
1615930030000|2021-03-16 21:27:10|2320.5|2319.7|2320.4|2319.6|2320.5|2319.7|2320.4|2319.6|0
1615930070000|2021-03-16 21:27:50|2320.3|2319.5|2320.3|2319.5|2320.3|2319.5|2320.3|2319.5|0
1615930100000|2021-03-16 21:28:20|2320.2|2319.4|2320.2|2319.4|2320.2|2319.4|2320.2|2319.4|0
1615930120000|2021-03-16 21:28:40|2320.1|2319.3|2320.1|2319.3|2320.1|2319.3|2320.1|2319.3|0
1615930130000|2021-03-16 21:28:50|2320.2|2319.4|2320.2|2319.4|2320.2|2319.4|2320.2|2319.4|0
1615930170000|2021-03-16 21:29:30|2320.1|2319.3|2320.1|2319.3|2320.1|2319.3|2320.1|2319.3|0
1615930180000|2021-03-16 21:29:40|2320.3|2319.5|2320.2|2319.4|2320.3|2319.5|2320.2|2319.4|0
1615930190000|2021-03-16 21:29:50|2320.1|2319.3|2319.9|2319.1|2320.1|2319.3|2319.9|2319.1|0
1615930290000|2021-03-16 21:31:30|2319.8|2319|2319.9|2319.1|2319.9|2319.1|2319.8|2319|0
1615930300000|2021-03-16 21:31:40|2319.8|2319|2319.8|2319|2319.8|2319|2319.8|2319|0
1615930310000|2021-03-16 21:31:50|2319.9|2319.1|2319.8|2319|2319.9|2319.1|2319.8|2319|0
1615930460000|2021-03-16 21:34:20|2319.7|2318.9|2319.7|2318.9|2319.7|2318.9|2319.7|2318.9|0
1615930470000|2021-03-16 21:34:30|2319.9|2319.1|2319.9|2319.1|2319.9|2319.1|2319.9|2319.1|0
1615930490000|2021-03-16 21:34:50|2319.8|2319|2319.8|2319|2319.8|2319|2319.8|2319|0
1615930500000|2021-03-16 21:35:00|2319.7|2318.9|2319.7|2318.9|2319.7|2318.9|2319.7|2318.9|0
1615930510000|2021-03-16 21:35:10|2319.8|2319|2319.8|2319|2319.8|2319|2319.8|2319|0
1615930610000|2021-03-16 21:36:50|2319.9|2319.1|2319.9|2319.1|2320|2319.2|2319.9|2319.1|0
1615930690000|2021-03-16 21:38:10|2319.8|2319|2319.8|2319|2319.8|2319|2319.8|2319|0
1615930720000|2021-03-16 21:38:40|2319.9|2319.1|2319.9|2319.1|2319.9|2319.1|2319.9|2319.1|0
1615930730000|2021-03-16 21:38:50|2319.8|2319|2319.7|2318.9|2319.8|2319|2319.7|2318.9|0
1615930740000|2021-03-16 21:39:00|2319.8|2319|2319.7|2318.9|2319.8|2319|2319.7|2318.9|0
1615930750000|2021-03-16 21:39:10|2319.6|2318.8|2319.6|2318.8|2319.6|2318.8|2319.6|2318.8|0
1615930760000|2021-03-16 21:39:20|2319.5|2318.7|2319.5|2318.7|2319.5|2318.7|2319.5|2318.7|0
1615930800000|2021-03-16 21:40:00|2319.4|2318.6|2319.4|2318.6|2319.4|2318.6|2319.4|2318.6|0
1615930840000|2021-03-16 21:40:40|2319.5|2318.7|2319.7|2318.9|2319.7|2318.9|2319.5|2318.7|0
1615930880000|2021-03-16 21:41:20|2319.6|2318.8|2319.5|2318.7|2319.6|2318.8|2319.5|2318.7|0
1615930970000|2021-03-16 21:42:50|2319.6|2318.8|2319.6|2318.8|2319.6|2318.8|2319.6|2318.8|0
1615931120000|2021-03-16 21:45:20|2319.7|2318.9|2319.7|2318.9|2319.7|2318.9|2319.7|2318.9|0
1615931170000|2021-03-16 21:46:10|2319.6|2318.8|2319.7|2318.9|2319.7|2318.9|2319.6|2318.8|0
1615931200000|2021-03-16 21:46:40|2319.8|2319|2319.8|2319|2319.8|2319|2319.8|2319|0
1615931220000|2021-03-16 21:47:00|2319.7|2318.9|2319.7|2318.9|2319.7|2318.9|2319.7|2318.9|0
1615931250000|2021-03-16 21:47:30|2319.8|2319|2319.8|2319|2319.8|2319|2319.8|2319|0
1615931310000|2021-03-16 21:48:30|2319.9|2319.1|2320|2319.2|2320|2319.2|2319.9|2319.1|0
1615931380000|2021-03-16 21:49:40|2320.1|2319.3|2320.1|2319.3|2320.1|2319.3|2320.1|2319.3|0
1615931390000|2021-03-16 21:49:50|2320|2319.2|2319.8|2319|2320|2319.2|2319.8|2319|0
1615931400000|2021-03-16 21:50:00|2320.1|2319.3|2320.1|2319.3|2320.1|2319.3|2320.1|2319.3|0
1615931510000|2021-03-16 21:51:50|2320|2319.2|2320.1|2319.3|2320.1|2319.3|2319.8|2319|0
1615931570000|2021-03-16 21:52:50|2319.8|2319|2319.8|2319|2319.8|2319|2319.8|2319|0
1615931640000|2021-03-16 21:54:00|2319.9|2319.1|2320.3|2319.5|2320.3|2319.5|2319.9|2319.1|0
1615931650000|2021-03-16 21:54:10|2320.2|2319.4|2320.2|2319.4|2320.2|2319.4|2320.2|2319.4|0
1615931660000|2021-03-16 21:54:20|2320.3|2319.5|2320.4|2319.6|2320.4|2319.6|2320.3|2319.5|0
1615931670000|2021-03-16 21:54:30|2320.3|2319.5|2320.3|2319.5|2320.3|2319.5|2320.3|2319.5|0
1615931720000|2021-03-16 21:55:20|2320.4|2319.6|2320.4|2319.6|2320.4|2319.6|2320.4|2319.6|0
1615931770000|2021-03-16 21:56:10|2320.3|2319.5|2320.1|2319.3|2320.3|2319.5|2320.1|2319.3|0
1615931790000|2021-03-16 21:56:30|2320|2319.2|2320|2319.2|2320|2319.2|2320|2319.2|0
1615931820000|2021-03-16 21:57:00|2319.9|2319.1|2319.9|2319.1|2319.9|2319.1|2319.9|2319.1|0
1615931940000|2021-03-16 21:59:00|2319.8|2319|2319.8|2319|2319.8|2319|2319.8|2319|0
1615931990000|2021-03-16 21:59:50|2319.7|2318.9|2319.8|2319|2319.8|2319|2319.7|2318.9|0
1615932000000|2021-03-16 22:00:00|2321.3|2321|2320.9|2320.6|2321.8|2321.5|2320.9|2320.6|9
1615932040000|2021-03-16 22:00:40|2321.2|2320.9|2321.1|2320.8|2321.4|2321.1|2321.1|2320.8|5
1615932050000|2021-03-16 22:00:50|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|2
1615932060000|2021-03-16 22:01:00|2320.8|2320.5|2321|2320.7|2321|2320.7|2320.8|2320.5|7
1615932070000|2021-03-16 22:01:10|2321.1|2320.8|2321.8|2321.5|2321.8|2321.5|2321.1|2320.8|23
1615932080000|2021-03-16 22:01:20|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.5|2321.2|18
1615932090000|2021-03-16 22:01:30|2322.1|2321.8|2322.4|2322.1|2322.4|2322.1|2322.1|2321.8|8
1615932100000|2021-03-16 22:01:40|2322.5|2322.2|2322.8|2322.5|2322.8|2322.5|2322.4|2322.1|23
1615932110000|2021-03-16 22:01:50|2323|2322.7|2323|2322.7|2323.4|2323.1|2323|2322.7|7
1615932120000|2021-03-16 22:02:00|2323.2|2322.9|2323.4|2323.1|2323.4|2323.1|2322.9|2322.6|5
1615932130000|2021-03-16 22:02:10|2323.3|2323|2323.1|2322.8|2323.3|2323|2323.1|2322.8|11
1615932140000|2021-03-16 22:02:20|2323|2322.7|2322.8|2322.5|2323|2322.7|2322.8|2322.5|8
1615932150000|2021-03-16 22:02:30|2323.3|2323|2323.3|2323|2323.3|2323|2323.3|2323|1
1615932160000|2021-03-16 22:02:40|2323.4|2323.1|2323.5|2323.2|2323.5|2323.2|2323.4|2323.1|2
1615932170000|2021-03-16 22:02:50|2323.6|2323.3|2323.5|2323.2|2323.7|2323.4|2323.5|2323.2|4
1615932180000|2021-03-16 22:03:00|2323.4|2323.1|2323.3|2323|2323.4|2323.1|2323.3|2323|5
1615932190000|2021-03-16 22:03:10|2323.2|2322.9|2323.2|2322.9|2323.3|2323|2323.2|2322.9|3
1615932220000|2021-03-16 22:03:40|||||||||1
1615932240000|2021-03-16 22:04:00|2323.3|2323|2323|2322.7|2323.3|2323|2323|2322.7|3
1615932250000|2021-03-16 22:04:10|2323.1|2322.8|2323.2|2322.9|2323.2|2322.9|2323.1|2322.8|4
1615932260000|2021-03-16 22:04:20|2323.3|2323|2323.3|2323|2323.3|2323|2323.3|2323|2
1615932280000|2021-03-16 22:04:40|2323.5|2323.2|2323.5|2323.2|2323.5|2323.2|2323.5|2323.2|6
1615932290000|2021-03-16 22:04:50|2323.4|2323.1|2323.6|2323.3|2323.6|2323.3|2323.4|2323.1|3
1615932300000|2021-03-16 22:05:00|2323.5|2323.2|2323.5|2323.2|2323.7|2323.4|2323.5|2323.2|4
1615932310000|2021-03-16 22:05:10|||||||||2
1615932320000|2021-03-16 22:05:20|2323.3|2323|2323.3|2323|2323.3|2323|2323.3|2323|2
1615932330000|2021-03-16 22:05:30|||||||||1
1615932340000|2021-03-16 22:05:40|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|5
1615932350000|2021-03-16 22:05:50|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|4
1615932390000|2021-03-16 22:06:30|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|2
1615932440000|2021-03-16 22:07:20|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|1
1615932450000|2021-03-16 22:07:30|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|13
1615932460000|2021-03-16 22:07:40|||||||||1
1615932480000|2021-03-16 22:08:00|||||||||1
1615932490000|2021-03-16 22:08:10|2322.6|2322.3|2322.5|2322.2|2322.6|2322.3|2322.5|2322.2|7
1615932510000|2021-03-16 22:08:30|2322.3|2322|2322.3|2322|2322.3|2322|2322.3|2322|1
1615932600000|2021-03-16 22:10:00|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|4
1615932690000|2021-03-16 22:11:30|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|1
1615932710000|2021-03-16 22:11:50|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|5
1615932720000|2021-03-16 22:12:00|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|1
1615932780000|2021-03-16 22:13:00|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|3
1615932790000|2021-03-16 22:13:10|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|1
1615932800000|2021-03-16 22:13:20|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|5
1615932810000|2021-03-16 22:13:30|2321.1|2320.8|2320.9|2320.6|2321.1|2320.8|2320.9|2320.6|4
1615932820000|2021-03-16 22:13:40|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|3
1615932850000|2021-03-16 22:14:10|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|4
1615932880000|2021-03-16 22:14:40|||||||||4
1615932910000|2021-03-16 22:15:10|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2
1615932940000|2021-03-16 22:15:40|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|1
1615932960000|2021-03-16 22:16:00|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1615932970000|2021-03-16 22:16:10|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|4
1615932990000|2021-03-16 22:16:30|2320|2319.7|2320.2|2319.9|2320.2|2319.9|2320|2319.7|11
1615933010000|2021-03-16 22:16:50|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1615933030000|2021-03-16 22:17:10|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2320|2319.7|13
1615933050000|2021-03-16 22:17:30|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|1
1615933080000|2021-03-16 22:18:00|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1615933100000|2021-03-16 22:18:20|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|1
1615933110000|2021-03-16 22:18:30|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2
1615933160000|2021-03-16 22:19:20|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2
1615933170000|2021-03-16 22:19:30|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2
1615933190000|2021-03-16 22:19:50|||||||||3
1615933200000|2021-03-16 22:20:00|||||||||2
1615933240000|2021-03-16 22:20:40|||||||||3
1615933290000|2021-03-16 22:21:30|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|1
1615933300000|2021-03-16 22:21:40|||||||||1
1615933350000|2021-03-16 22:22:30|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|1
1615933390000|2021-03-16 22:23:10|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|1
1615933500000|2021-03-16 22:25:00|||||||||6
1615933550000|2021-03-16 22:25:50|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|1
1615933590000|2021-03-16 22:26:30|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|3
1615933620000|2021-03-16 22:27:00|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|1
1615933640000|2021-03-16 22:27:20|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|1
1615933670000|2021-03-16 22:27:50|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2
1615933830000|2021-03-16 22:30:30|2320.4|2320.1|2320.4|2320.1|2320.8|2320.5|2320.4|2320.1|6
1615933860000|2021-03-16 22:31:00|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|1
1615933920000|2021-03-16 22:32:00|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1615933950000|2021-03-16 22:32:30|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|8
1615933960000|2021-03-16 22:32:40|2320|2319.7|2319.6|2319.3|2320|2319.7|2319.6|2319.3|14
1615933970000|2021-03-16 22:32:50|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|4
1615933980000|2021-03-16 22:33:00|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|3
1615934000000|2021-03-16 22:33:20|2319.3|2319|2319.2|2318.9|2319.3|2319|2319.2|2318.9|2
1615934030000|2021-03-16 22:33:50|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|1
1615934040000|2021-03-16 22:34:00|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|2
1615934060000|2021-03-16 22:34:20|2319.6|2319.3|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|7
1615934070000|2021-03-16 22:34:30|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2
1615934090000|2021-03-16 22:34:50|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|1
1615934120000|2021-03-16 22:35:20|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|20
1615934140000|2021-03-16 22:35:40|||||||||2
1615934160000|2021-03-16 22:36:00|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.7|2318.4|5
1615934180000|2021-03-16 22:36:20|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|5
1615934190000|2021-03-16 22:36:30|2318.7|2318.4|2318.5|2318.2|2318.7|2318.4|2318.5|2318.2|6
1615934200000|2021-03-16 22:36:40|||||||||2
1615934210000|2021-03-16 22:36:50|2318.6|2318.3|2318.9|2318.6|2318.9|2318.6|2318.6|2318.3|18
1615934250000|2021-03-16 22:37:30|2319.5|2319.2|2319|2318.7|2319.5|2319.2|2319|2318.7|4
1615934260000|2021-03-16 22:37:40|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2
1615934300000|2021-03-16 22:38:20|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|3
1615934310000|2021-03-16 22:38:30|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|5
1615934340000|2021-03-16 22:39:00|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|3
1615934350000|2021-03-16 22:39:10|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|1
1615934400000|2021-03-16 22:40:00|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|4
1615934430000|2021-03-16 22:40:30|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|5
1615934440000|2021-03-16 22:40:40|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.3|2320|5
1615934450000|2021-03-16 22:40:50|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|10
1615934460000|2021-03-16 22:41:00|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|4
1615934470000|2021-03-16 22:41:10|2320.1|2319.8|2320.3|2320|2320.3|2320|2320.1|2319.8|2
1615934490000|2021-03-16 22:41:30|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|1
1615934520000|2021-03-16 22:42:00|2319.6|2319.3|2319.8|2319.5|2319.8|2319.5|2319.6|2319.3|12
1615934530000|2021-03-16 22:42:10|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|1
1615934540000|2021-03-16 22:42:20|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|11
1615934550000|2021-03-16 22:42:30|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|8
1615934560000|2021-03-16 22:42:40|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|1
1615934630000|2021-03-16 22:43:50|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|1
1615934710000|2021-03-16 22:45:10|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2320|2319.7|3
1615934730000|2021-03-16 22:45:30|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|3
1615934810000|2021-03-16 22:46:50|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1615934820000|2021-03-16 22:47:00|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|3
1615934830000|2021-03-16 22:47:10|2320.6|2320.3|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|4
1615934840000|2021-03-16 22:47:20|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|3
1615934860000|2021-03-16 22:47:40|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2
1615934910000|2021-03-16 22:48:30|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|11
1615934930000|2021-03-16 22:48:50|||||||||2
1615935000000|2021-03-16 22:50:00|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|1
1615935040000|2021-03-16 22:50:40|||||||||1
1615935050000|2021-03-16 22:50:50|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|3
1615935060000|2021-03-16 22:51:00|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1615935120000|2021-03-16 22:52:00|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|4
1615935130000|2021-03-16 22:52:10|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|4
1615935150000|2021-03-16 22:52:30|||||||||3
1615935160000|2021-03-16 22:52:40|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|5
1615935170000|2021-03-16 22:52:50|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|1
1615935190000|2021-03-16 22:53:10|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|3
1615935200000|2021-03-16 22:53:20|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2
1615935210000|2021-03-16 22:53:30|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1615935220000|2021-03-16 22:53:40|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|1
1615935230000|2021-03-16 22:53:50|||||||||1
1615935290000|2021-03-16 22:54:50|||||||||1
1615935310000|2021-03-16 22:55:10|2319.8|2319.5|2320|2319.7|2320|2319.7|2319.8|2319.5|2
1615935370000|2021-03-16 22:56:10|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|1
1615935380000|2021-03-16 22:56:20|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|1
1615935400000|2021-03-16 22:56:40|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|1
1615935480000|2021-03-16 22:58:00|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1615935510000|2021-03-16 22:58:30|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|1
1615935520000|2021-03-16 22:58:40|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2
1615935600000|2021-03-16 23:00:00|2319.8|2319.5|2319.3|2319|2319.8|2319.5|2319.3|2319|9
1615935620000|2021-03-16 23:00:20|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|1
1615935630000|2021-03-16 23:00:30|||||||||2
1615935640000|2021-03-16 23:00:40|||||||||3
1615935650000|2021-03-16 23:00:50|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1615935670000|2021-03-16 23:01:10|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|1
1615935690000|2021-03-16 23:01:30|||||||||2
1615935710000|2021-03-16 23:01:50|||||||||153
1615935720000|2021-03-16 23:02:00|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|12
1615935730000|2021-03-16 23:02:10|||||||||2
1615935740000|2021-03-16 23:02:20|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|3
1615935770000|2021-03-16 23:02:50|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|2
1615935790000|2021-03-16 23:03:10|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|3
1615935830000|2021-03-16 23:03:50|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|2
1615935880000|2021-03-16 23:04:40|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|1
1615935900000|2021-03-16 23:05:00|||||||||2
1615935930000|2021-03-16 23:05:30|||||||||13
1615936110000|2021-03-16 23:08:30|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2
1615936150000|2021-03-16 23:09:10|2321|2320.7|2321.1|2320.8|2321.1|2320.8|2321|2320.7|2
1615936300000|2021-03-16 23:11:40|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1615936520000|2021-03-16 23:15:20|2319|2318.7|2319.2|2318.9|2319.2|2318.9|2319|2318.7|5
1615936600000|2021-03-16 23:16:40|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2
1615936630000|2021-03-16 23:17:10|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|1
1615936650000|2021-03-16 23:17:30|||||||||1
1615936680000|2021-03-16 23:18:00|||||||||1
1615936710000|2021-03-16 23:18:30|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|4
1615936730000|2021-03-16 23:18:50|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|2
1615936800000|2021-03-16 23:20:00|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|1
1615936810000|2021-03-16 23:20:10|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|1
1615936840000|2021-03-16 23:20:40|2318.2|2317.9|2318.7|2318.4|2318.7|2318.4|2318.2|2317.9|11
1615936860000|2021-03-16 23:21:00|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2
1615936870000|2021-03-16 23:21:10|2318.2|2317.9|2318.7|2318.4|2318.7|2318.4|2318.2|2317.9|4
1615936880000|2021-03-16 23:21:20|2318.9|2318.6|2319.3|2319|2319.3|2319|2318.9|2318.6|4
1615936940000|2021-03-16 23:22:20|2319.4|2319.1|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|3
1615937040000|2021-03-16 23:24:00|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|3
1615937100000|2021-03-16 23:25:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1615937110000|2021-03-16 23:25:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2
1615937130000|2021-03-16 23:25:30|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|1
1615937140000|2021-03-16 23:25:40|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|1
1615937150000|2021-03-16 23:25:50|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|3
1615937170000|2021-03-16 23:26:10|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|1
1615937200000|2021-03-16 23:26:40|||||||||2
1615937250000|2021-03-16 23:27:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1615937270000|2021-03-16 23:27:50|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2
1615937280000|2021-03-16 23:28:00|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|1
1615937350000|2021-03-16 23:29:10|2318.1|2317.8|2318.5|2318.2|2318.5|2318.2|2318.1|2317.8|3
1615937370000|2021-03-16 23:29:30|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|4
1615937400000|2021-03-16 23:30:00|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|3
1615937410000|2021-03-16 23:30:10|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|6
1615937420000|2021-03-16 23:30:20|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|4
1615937460000|2021-03-16 23:31:00|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|4
1615937490000|2021-03-16 23:31:30|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|2
1615937510000|2021-03-16 23:31:50|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1615937520000|2021-03-16 23:32:00|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1615937530000|2021-03-16 23:32:10|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2
1615937550000|2021-03-16 23:32:30|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|4
1615937560000|2021-03-16 23:32:40|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|2
1615937600000|2021-03-16 23:33:20|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|1
1615937610000|2021-03-16 23:33:30|||||||||2
1615937640000|2021-03-16 23:34:00|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2
1615937650000|2021-03-16 23:34:10|2318.1|2317.8|2318.3|2318|2318.3|2318|2318.1|2317.8|3
1615937740000|2021-03-16 23:35:40|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2
1615937760000|2021-03-16 23:36:00|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|3
1615937770000|2021-03-16 23:36:10|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|5
1615937810000|2021-03-16 23:36:50|2318.2|2317.9|2318.4|2318.1|2318.4|2318.1|2318.2|2317.9|7
1615937820000|2021-03-16 23:37:00|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|1
1615937830000|2021-03-16 23:37:10|||||||||4
1615937840000|2021-03-16 23:37:20|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2
1615937850000|2021-03-16 23:37:30|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2
1615937880000|2021-03-16 23:38:00|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1615937890000|2021-03-16 23:38:10|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1615937920000|2021-03-16 23:38:40|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1615937970000|2021-03-16 23:39:30|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2
1615937990000|2021-03-16 23:39:50|2318.3|2318|2318.5|2318.2|2318.5|2318.2|2318.3|2318|6
1615938000000|2021-03-16 23:40:00|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|9
1615938030000|2021-03-16 23:40:30|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|17
1615938070000|2021-03-16 23:41:10|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1615938180000|2021-03-16 23:43:00|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2
1615938200000|2021-03-16 23:43:20|||||||||1
1615938210000|2021-03-16 23:43:30|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|7
1615938220000|2021-03-16 23:43:40|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.2|2316.9|42
1615938230000|2021-03-16 23:43:50|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|7
1615938300000|2021-03-16 23:45:00|2317.7|2317.4|2317.1|2316.8|2317.7|2317.4|2316.9|2316.6|42
1615938320000|2021-03-16 23:45:20|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|2
1615938330000|2021-03-16 23:45:30|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2
1615938360000|2021-03-16 23:46:00|||||||||13
1615938370000|2021-03-16 23:46:10|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|3
1615938380000|2021-03-16 23:46:20|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|1
1615938430000|2021-03-16 23:47:10|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|1
1615938460000|2021-03-16 23:47:40|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|1
1615938480000|2021-03-16 23:48:00|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|1
1615938510000|2021-03-16 23:48:30|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|2
1615938520000|2021-03-16 23:48:40|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|3
1615938560000|2021-03-16 23:49:20|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|1
1615938580000|2021-03-16 23:49:40|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|1
1615938600000|2021-03-16 23:50:00|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|1
1615938630000|2021-03-16 23:50:30|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2
1615938640000|2021-03-16 23:50:40|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|3
1615938690000|2021-03-16 23:51:30|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2
1615938700000|2021-03-16 23:51:40|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|1
1615938710000|2021-03-16 23:51:50|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|1
1615938720000|2021-03-16 23:52:00|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|1
1615938730000|2021-03-16 23:52:10|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|13
1615938750000|2021-03-16 23:52:30|2317.4|2317.1|2316.4|2316.1|2317.4|2317.1|2316.4|2316.1|10
1615938760000|2021-03-16 23:52:40|2316.3|2316|2316.1|2315.8|2316.3|2316|2316.1|2315.8|17
1615938770000|2021-03-16 23:52:50|2315.9|2315.6|2316|2315.7|2316|2315.7|2315.8|2315.5|8
1615938790000|2021-03-16 23:53:10|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|7
1615938810000|2021-03-16 23:53:30|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2
1615938820000|2021-03-16 23:53:40|2316.3|2316|2316.4|2316.1|2316.4|2316.1|2316.3|2316|3
1615938830000|2021-03-16 23:53:50|2316.1|2315.8|2316.4|2316.1|2316.4|2316.1|2316.1|2315.8|5
1615938850000|2021-03-16 23:54:10|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|3
1615938860000|2021-03-16 23:54:20|2315.8|2315.5|2315.5|2315.2|2315.8|2315.5|2315.2|2314.9|37
1615938870000|2021-03-16 23:54:30|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1615938890000|2021-03-16 23:54:50|2315.5|2315.2|2315|2314.7|2315.5|2315.2|2314.8|2314.5|77
1615938900000|2021-03-16 23:55:00|2314.9|2314.6|2314.8|2314.5|2315|2314.7|2314.8|2314.5|6
1615938920000|2021-03-16 23:55:20|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2
1615938940000|2021-03-16 23:55:40|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|4
1615938950000|2021-03-16 23:55:50|2314.3|2314|2314.6|2314.3|2314.6|2314.3|2314.3|2314|8
1615938960000|2021-03-16 23:56:00|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1615938970000|2021-03-16 23:56:10|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1615938990000|2021-03-16 23:56:30|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1615939030000|2021-03-16 23:57:10|2314.5|2314.2|2314.6|2314.3|2314.6|2314.3|2314.5|2314.2|5
1615939040000|2021-03-16 23:57:20|2314.5|2314.2|2314.4|2314.1|2314.5|2314.2|2314.4|2314.1|3
1615939050000|2021-03-16 23:57:30|||||||||1
1615939060000|2021-03-16 23:57:40|2314.6|2314.3|2314.7|2314.4|2314.7|2314.4|2314.6|2314.3|2
1615939090000|2021-03-16 23:58:10|2314.3|2314|2314.7|2314.4|2314.7|2314.4|2314.3|2314|2
1615939100000|2021-03-16 23:58:20|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|10
1615939110000|2021-03-16 23:58:30|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|2
1615939130000|2021-03-16 23:58:50|2314.7|2314.4|2315.1|2314.8|2315.1|2314.8|2314.7|2314.4|20
1615939140000|2021-03-16 23:59:00|2315|2314.7|2315.1|2314.8|2315.1|2314.8|2315|2314.7|3
1615939160000|2021-03-16 23:59:20|2314.9|2314.6|2315.1|2314.8|2315.1|2314.8|2314.9|2314.6|18
1615939180000|2021-03-16 23:59:40|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1615939190000|2021-03-16 23:59:50|2314.6|2314.3|2314.5|2314.2|2314.6|2314.3|2314.3|2314|12
1615939200000|2021-03-17 00:00:00|2314.8|2314.5|2315.2|2314.9|2315.2|2314.9|2314.8|2314.5|19
1615939210000|2021-03-17 00:00:10|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|6
1615939220000|2021-03-17 00:00:20|2315.1|2314.8|2314.9|2314.6|2315.1|2314.8|2314.9|2314.6|6
1615939230000|2021-03-17 00:00:30|2314.7|2314.4|2314.9|2314.6|2314.9|2314.6|2314.7|2314.4|6
1615939250000|2021-03-17 00:00:50|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|2
1615939260000|2021-03-17 00:01:00|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1615939290000|2021-03-17 00:01:30|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|5
1615939300000|2021-03-17 00:01:40|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|3
1615939320000|2021-03-17 00:02:00|2315.2|2314.9|2315.4|2315.1|2315.4|2315.1|2315.2|2314.9|11
1615939330000|2021-03-17 00:02:10|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1615939340000|2021-03-17 00:02:20|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|1
1615939380000|2021-03-17 00:03:00|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|2
1615939420000|2021-03-17 00:03:40|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|4
1615939440000|2021-03-17 00:04:00|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|3
1615939450000|2021-03-17 00:04:10|2314.4|2314.1|2314.6|2314.3|2314.6|2314.3|2314.3|2314|4
1615939490000|2021-03-17 00:04:50|2314.4|2314.1|2314.3|2314|2314.4|2314.1|2314.3|2314|10
1615939510000|2021-03-17 00:05:10|2314.8|2314.5|2314.8|2314.5|2315|2314.7|2314.7|2314.4|9
1615939530000|2021-03-17 00:05:30|2315|2314.7|2314.8|2314.5|2315|2314.7|2314.8|2314.5|4
1615939540000|2021-03-17 00:05:40|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1615939550000|2021-03-17 00:05:50|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1615939560000|2021-03-17 00:06:00|2315.9|2315.6|2316.3|2316|2316.3|2316|2315.9|2315.6|2
1615939570000|2021-03-17 00:06:10|2316.1|2315.8|2316|2315.7|2316.1|2315.8|2316|2315.7|2
1615939580000|2021-03-17 00:06:20|2316.2|2315.9|2316.3|2316|2316.3|2316|2316.2|2315.9|4
1615939630000|2021-03-17 00:07:10|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2
1615939680000|2021-03-17 00:08:00|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1615939720000|2021-03-17 00:08:40|2314.8|2314.5|2314.9|2314.6|2314.9|2314.6|2314.8|2314.5|7
1615939740000|2021-03-17 00:09:00|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|3
1615939750000|2021-03-17 00:09:10|2314.5|2314.2|2314.4|2314.1|2314.5|2314.2|2314.4|2314.1|5
1615939760000|2021-03-17 00:09:20|2314.9|2314.6|2315.1|2314.8|2315.1|2314.8|2314.9|2314.6|3
1615939770000|2021-03-17 00:09:30|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|5
1615939780000|2021-03-17 00:09:40|||||||||1
1615939800000|2021-03-17 00:10:00|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|1
1615939820000|2021-03-17 00:10:20|2314.7|2314.4|2314.5|2314.2|2314.7|2314.4|2314.5|2314.2|4
1615939830000|2021-03-17 00:10:30|2314.3|2314|2313.9|2313.6|2314.3|2314|2313.9|2313.6|7
1615939840000|2021-03-17 00:10:40|2314|2313.7|2314.1|2313.8|2314.1|2313.8|2314|2313.7|8
1615939850000|2021-03-17 00:10:50|2313.8|2313.5|2314.1|2313.8|2314.1|2313.8|2313.2|2312.9|19
1615939860000|2021-03-17 00:11:00|2313.8|2313.5|2314.1|2313.8|2314.1|2313.8|2313.8|2313.5|5
1615939870000|2021-03-17 00:11:10|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|3
1615939890000|2021-03-17 00:11:30|2314.2|2313.9|2314|2313.7|2314.4|2314.1|2314|2313.7|7
1615939900000|2021-03-17 00:11:40|2313.6|2313.3|2313.4|2313.1|2313.6|2313.3|2313.4|2313.1|12
1615939920000|2021-03-17 00:12:00|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2
1615939930000|2021-03-17 00:12:10|||||||||1
1615940060000|2021-03-17 00:14:20|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2
1615940100000|2021-03-17 00:15:00|2314.6|2314.3|2314.5|2314.2|2314.6|2314.3|2314.5|2314.2|2
1615940110000|2021-03-17 00:15:10|2314.8|2314.5|2315.4|2315.1|2315.4|2315.1|2314.8|2314.5|8
1615940130000|2021-03-17 00:15:30|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1615940140000|2021-03-17 00:15:40|2315.1|2314.8|2315|2314.7|2315.1|2314.8|2315|2314.7|2
1615940160000|2021-03-17 00:16:00|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|3
1615940170000|2021-03-17 00:16:10|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2
1615940180000|2021-03-17 00:16:20|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|3
1615940200000|2021-03-17 00:16:40|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|1
1615940230000|2021-03-17 00:17:10|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2
1615940270000|2021-03-17 00:17:50|||||||||4
1615940310000|2021-03-17 00:18:30|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|1
1615940330000|2021-03-17 00:18:50|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|3
1615940410000|2021-03-17 00:20:10|2314.5|2314.2|2314.9|2314.6|2314.9|2314.6|2314.5|2314.2|3
1615940420000|2021-03-17 00:20:20|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1615940480000|2021-03-17 00:21:20|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2
1615940750000|2021-03-17 00:25:50|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|4
1615940820000|2021-03-17 00:27:00|2316.3|2316|2316.8|2316.5|2316.8|2316.5|2316.3|2316|7
1615940830000|2021-03-17 00:27:10|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2317|2316.7|3
1615940850000|2021-03-17 00:27:30|2317.2|2316.9|2316.7|2316.4|2317.2|2316.9|2316.7|2316.4|8
1615940880000|2021-03-17 00:28:00|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|3
1615940890000|2021-03-17 00:28:10|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2
1615940920000|2021-03-17 00:28:40|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2
1615940960000|2021-03-17 00:29:20|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|1
1615941020000|2021-03-17 00:30:20|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|1
1615941040000|2021-03-17 00:30:40|||||||||1
1615941050000|2021-03-17 00:30:50|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|1
1615941060000|2021-03-17 00:31:00|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2
1615941070000|2021-03-17 00:31:10|2315|2314.7|2314.9|2314.6|2315|2314.7|2314.9|2314.6|2
1615941090000|2021-03-17 00:31:30|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|4
1615941120000|2021-03-17 00:32:00|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2
1615941130000|2021-03-17 00:32:10|2315.3|2315|2315.6|2315.3|2315.6|2315.3|2315.3|2315|6
1615941210000|2021-03-17 00:33:30|2316.2|2315.9|2316.1|2315.8|2316.2|2315.9|2316.1|2315.8|4
1615941220000|2021-03-17 00:33:40|2316.3|2316|2316.2|2315.9|2316.3|2316|2316.2|2315.9|6
1615941250000|2021-03-17 00:34:10|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|1
1615941280000|2021-03-17 00:34:40|||||||||3
1615941310000|2021-03-17 00:35:10|2316.8|2316.5|2316.5|2316.2|2316.8|2316.5|2316.5|2316.2|55
1615941340000|2021-03-17 00:35:40|2316.2|2315.9|2315.5|2315.2|2316.2|2315.9|2315.5|2315.2|69
1615941360000|2021-03-17 00:36:00|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|4
1615941370000|2021-03-17 00:36:10|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2
1615941470000|2021-03-17 00:37:50|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2
1615941510000|2021-03-17 00:38:30|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|1
1615941520000|2021-03-17 00:38:40|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2
1615941540000|2021-03-17 00:39:00|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2
1615941560000|2021-03-17 00:39:20|||||||||1
1615941730000|2021-03-17 00:42:10|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1615941740000|2021-03-17 00:42:20|||||||||2
1615941760000|2021-03-17 00:42:40|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|1
1615941840000|2021-03-17 00:44:00|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|1
1615941910000|2021-03-17 00:45:10|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|5
1615941920000|2021-03-17 00:45:20|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|8
1615941960000|2021-03-17 00:46:00|2314.5|2314.2|2313.5|2313.2|2314.5|2314.2|2313.5|2313.2|22
1615941980000|2021-03-17 00:46:20|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|3
1615941990000|2021-03-17 00:46:30|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2
1615942100000|2021-03-17 00:48:20|2314.4|2314.1|2314.1|2313.8|2314.4|2314.1|2314.1|2313.8|3
1615942130000|2021-03-17 00:48:50|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1615942140000|2021-03-17 00:49:00|||||||||1
1615942200000|2021-03-17 00:50:00|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1615942230000|2021-03-17 00:50:30|||||||||2
1615942240000|2021-03-17 00:50:40|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1615942250000|2021-03-17 00:50:50|||||||||4
1615942280000|2021-03-17 00:51:20|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1615942390000|2021-03-17 00:53:10|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|15
1615942400000|2021-03-17 00:53:20|||||||||2
1615942420000|2021-03-17 00:53:40|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|4
1615942430000|2021-03-17 00:53:50|||||||||6
1615942450000|2021-03-17 00:54:10|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|4
1615942470000|2021-03-17 00:54:30|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2
1615942500000|2021-03-17 00:55:00|2313|2312.7|2312.4|2312.1|2313|2312.7|2312.4|2312.1|8
1615942510000|2021-03-17 00:55:10|2312.2|2311.9|2312.6|2312.3|2312.6|2312.3|2312.2|2311.9|8
1615942550000|2021-03-17 00:55:50|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1615942560000|2021-03-17 00:56:00|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|7
1615942580000|2021-03-17 00:56:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1615942590000|2021-03-17 00:56:30|2312.2|2311.9|2312.5|2312.2|2312.5|2312.2|2312.2|2311.9|11
1615942600000|2021-03-17 00:56:40|2312.6|2312.3|2313|2312.7|2313|2312.7|2312.4|2312.1|12
1615942620000|2021-03-17 00:57:00|2313.2|2312.9|2313|2312.7|2313.2|2312.9|2313|2312.7|3
1615942630000|2021-03-17 00:57:10|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1615942640000|2021-03-17 00:57:20|2313.4|2313.1|2313.8|2313.5|2313.8|2313.5|2313.4|2313.1|3
1615942690000|2021-03-17 00:58:10|2314.2|2313.9|2314|2313.7|2314.2|2313.9|2314|2313.7|6
1615942720000|2021-03-17 00:58:40|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1615942750000|2021-03-17 00:59:10|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1615942780000|2021-03-17 00:59:40|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|6
1615942800000|2021-03-17 01:00:00|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1615942840000|2021-03-17 01:00:40|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|1
1615942860000|2021-03-17 01:01:00|2314.7|2314.4|2314.5|2314.2|2314.7|2314.4|2314.5|2314.2|8
1615942930000|2021-03-17 01:02:10|2313.8|2313.5|2313.1|2312.8|2313.8|2313.5|2313|2312.7|7
1615942940000|2021-03-17 01:02:20|||||||||1
1615942960000|2021-03-17 01:02:40|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2
1615942970000|2021-03-17 01:02:50|2313|2312.7|2312.7|2312.4|2313|2312.7|2312.7|2312.4|3
1615942980000|2021-03-17 01:03:00|2313|2312.7|2313.1|2312.8|2313.1|2312.8|2313|2312.7|6
1615942990000|2021-03-17 01:03:10|2313.3|2313|2313.1|2312.8|2313.3|2313|2313.1|2312.8|14
1615943000000|2021-03-17 01:03:20|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2
1615943030000|2021-03-17 01:03:50|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|3
1615943040000|2021-03-17 01:04:00|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1615943070000|2021-03-17 01:04:30|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1615943090000|2021-03-17 01:04:50|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|3
1615943100000|2021-03-17 01:05:00|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|2
1615943110000|2021-03-17 01:05:10|||||||||3
1615943120000|2021-03-17 01:05:20|2312.4|2312.1|2312.5|2312.2|2312.6|2312.3|2312.4|2312.1|3
1615943130000|2021-03-17 01:05:30|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|3
1615943140000|2021-03-17 01:05:40|2312.7|2312.4|2312.4|2312.1|2312.7|2312.4|2312.4|2312.1|11
1615943150000|2021-03-17 01:05:50|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|4
1615943160000|2021-03-17 01:06:00|||||||||1
1615943170000|2021-03-17 01:06:10|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|4
1615943180000|2021-03-17 01:06:20|2312.6|2312.3|2313.1|2312.8|2313.1|2312.8|2312.6|2312.3|19
1615943190000|2021-03-17 01:06:30|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|3
1615943210000|2021-03-17 01:06:50|||||||||1
1615943220000|2021-03-17 01:07:00|2313|2312.7|2313.5|2313.2|2313.5|2313.2|2313|2312.7|4
1615943230000|2021-03-17 01:07:10|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|3
1615943240000|2021-03-17 01:07:20|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1615943250000|2021-03-17 01:07:30|2313.5|2313.2|2313.3|2313|2313.5|2313.2|2313.3|2313|4
1615943260000|2021-03-17 01:07:40|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|4
1615943280000|2021-03-17 01:08:00|2313.4|2313.1|2314.3|2314|2314.3|2314|2313.4|2313.1|5
1615943310000|2021-03-17 01:08:30|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|4
1615943380000|2021-03-17 01:09:40|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1615943390000|2021-03-17 01:09:50|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1615943400000|2021-03-17 01:10:00|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1615943470000|2021-03-17 01:11:10|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|8
1615943520000|2021-03-17 01:12:00|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1615943530000|2021-03-17 01:12:10|2313.9|2313.6|2314.2|2313.9|2314.2|2313.9|2313.9|2313.6|2
1615943550000|2021-03-17 01:12:30|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1615943700000|2021-03-17 01:15:00|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1615943760000|2021-03-17 01:16:00|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|10
1615943770000|2021-03-17 01:16:10|2314.1|2313.8|2314.4|2314.1|2314.4|2314.1|2314|2313.7|7
1615943800000|2021-03-17 01:16:40|2314.1|2313.8|2313.8|2313.5|2314.1|2313.8|2313.8|2313.5|8
1615943810000|2021-03-17 01:16:50|||||||||1
1615943830000|2021-03-17 01:17:10|||||||||2
1615943860000|2021-03-17 01:17:40|||||||||2
1615943940000|2021-03-17 01:19:00|2313.5|2313.2|2313.1|2312.8|2313.5|2313.2|2312.9|2312.6|50
1615943950000|2021-03-17 01:19:10|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|10
1615943960000|2021-03-17 01:19:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2
1615943970000|2021-03-17 01:19:30|2312.3|2312|2312.1|2311.8|2312.3|2312|2312.1|2311.8|10
1615943980000|2021-03-17 01:19:40|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1615944000000|2021-03-17 01:20:00|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|3
1615944010000|2021-03-17 01:20:10|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|2
1615944020000|2021-03-17 01:20:20|||||||||1
1615944040000|2021-03-17 01:20:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1615944080000|2021-03-17 01:21:20|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2
1615944120000|2021-03-17 01:22:00|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1615944140000|2021-03-17 01:22:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|3
1615944170000|2021-03-17 01:22:50|2311.2|2310.9|2311.5|2311.2|2311.5|2311.2|2311.2|2310.9|7
1615944180000|2021-03-17 01:23:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1615944220000|2021-03-17 01:23:40|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1615944230000|2021-03-17 01:23:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|7
1615944240000|2021-03-17 01:24:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|6
1615944260000|2021-03-17 01:24:20|||||||||2
1615944280000|2021-03-17 01:24:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|4
1615944290000|2021-03-17 01:24:50|2311|2310.7|2310.7|2310.4|2311|2310.7|2310.7|2310.4|8
1615944300000|2021-03-17 01:25:00|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1615944310000|2021-03-17 01:25:10|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1615944320000|2021-03-17 01:25:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1615944350000|2021-03-17 01:25:50|||||||||2
1615944370000|2021-03-17 01:26:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1615944400000|2021-03-17 01:26:40|2310.8|2310.5|2310.5|2310.2|2310.8|2310.5|2310.5|2310.2|3
1615944410000|2021-03-17 01:26:50|2310.4|2310.1|2309.3|2309|2310.4|2310.1|2309.2|2308.9|27
1615944420000|2021-03-17 01:27:00|2309.2|2308.9|2309.7|2309.4|2309.7|2309.4|2309.2|2308.9|13
1615944440000|2021-03-17 01:27:20|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.9|2308.6|2
1615944450000|2021-03-17 01:27:30|||||||||2
1615944460000|2021-03-17 01:27:40|||||||||1
1615944470000|2021-03-17 01:27:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1615944480000|2021-03-17 01:28:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|10
1615944490000|2021-03-17 01:28:10|2308.8|2308.5|2309.1|2308.8|2309.1|2308.8|2308.8|2308.5|2
1615944500000|2021-03-17 01:28:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1615944510000|2021-03-17 01:28:30|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1615944520000|2021-03-17 01:28:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|5
1615944530000|2021-03-17 01:28:50|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1615944540000|2021-03-17 01:29:00|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2307.9|2307.6|10
1615944550000|2021-03-17 01:29:10|2307.9|2307.6|2308.1|2307.8|2308.1|2307.8|2307.9|2307.6|5
1615944560000|2021-03-17 01:29:20|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|3
1615944570000|2021-03-17 01:29:30|2308|2307.7|2308|2307.7|2308.2|2307.9|2308|2307.7|8
1615944600000|2021-03-17 01:30:00|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|6
1615944610000|2021-03-17 01:30:10|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|1
1615944620000|2021-03-17 01:30:20|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1615944630000|2021-03-17 01:30:30|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1615944640000|2021-03-17 01:30:40|2308|2307.7|2307.8|2307.5|2308.2|2307.9|2307.8|2307.5|6
1615944660000|2021-03-17 01:31:00|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2
1615944670000|2021-03-17 01:31:10|2307.4|2307.1|2307.7|2307.4|2307.7|2307.4|2307.3|2307|8
1615944680000|2021-03-17 01:31:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2
1615944710000|2021-03-17 01:31:50|2307.6|2307.3|2307.5|2307.2|2307.6|2307.3|2307.4|2307.1|20
1615944720000|2021-03-17 01:32:00|2307.7|2307.4|2307|2306.7|2307.9|2307.6|2307|2306.7|15
1615944740000|2021-03-17 01:32:20|||||||||2
1615944750000|2021-03-17 01:32:30|2306.9|2306.6|2307.5|2307.2|2307.5|2307.2|2306.9|2306.6|18
1615944760000|2021-03-17 01:32:40|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|8
1615944770000|2021-03-17 01:32:50|2307|2306.7|2307.6|2307.3|2307.6|2307.3|2307|2306.7|3
1615944780000|2021-03-17 01:33:00|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|7
1615944790000|2021-03-17 01:33:10|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.6|2306.3|19
1615944800000|2021-03-17 01:33:20|2306.8|2306.5|2306.7|2306.4|2306.9|2306.6|2306.7|2306.4|5
1615944810000|2021-03-17 01:33:30|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1615944830000|2021-03-17 01:33:50|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2
1615944840000|2021-03-17 01:34:00|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|34
1615944860000|2021-03-17 01:34:20|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|6
1615944900000|2021-03-17 01:35:00|2307|2306.7|2306.7|2306.4|2307|2306.7|2306.7|2306.4|7
1615944910000|2021-03-17 01:35:10|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2
1615944930000|2021-03-17 01:35:30|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2
1615944950000|2021-03-17 01:35:50|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2307|2306.7|5
1615944960000|2021-03-17 01:36:00|2306.7|2306.4|2306.9|2306.6|2306.9|2306.6|2306.7|2306.4|2
1615945000000|2021-03-17 01:36:40|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|3
1615945020000|2021-03-17 01:37:00|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1615945040000|2021-03-17 01:37:20|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2
1615945060000|2021-03-17 01:37:40|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|1
1615945070000|2021-03-17 01:37:50|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2
1615945110000|2021-03-17 01:38:30|2307.2|2306.9|2306.9|2306.6|2307.2|2306.9|2306.6|2306.3|10
1615945120000|2021-03-17 01:38:40|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1615945130000|2021-03-17 01:38:50|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1615945140000|2021-03-17 01:39:00|||||||||1
1615945150000|2021-03-17 01:39:10|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|2
1615945180000|2021-03-17 01:39:40|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2
1615945210000|2021-03-17 01:40:10|||||||||1
1615945240000|2021-03-17 01:40:40|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1615945260000|2021-03-17 01:41:00|2306.6|2306.3|2306.4|2306.1|2306.6|2306.3|2306.4|2306.1|3
1615945270000|2021-03-17 01:41:10|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2
1615945280000|2021-03-17 01:41:20|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|5
1615945290000|2021-03-17 01:41:30|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|5
1615945300000|2021-03-17 01:41:40|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2
1615945310000|2021-03-17 01:41:50|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1615945330000|2021-03-17 01:42:10|2307.2|2306.9|2306.9|2306.6|2307.2|2306.9|2306.9|2306.6|18
1615945360000|2021-03-17 01:42:40|2307.3|2307|2307.5|2307.2|2307.5|2307.2|2307.3|2307|2
1615945410000|2021-03-17 01:43:30|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|1
1615945460000|2021-03-17 01:44:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2
1615945480000|2021-03-17 01:44:40|2307.6|2307.3|2307.8|2307.5|2307.8|2307.5|2307.6|2307.3|3
1615945490000|2021-03-17 01:44:50|2307.6|2307.3|2307.8|2307.5|2307.8|2307.5|2307.6|2307.3|4
1615945510000|2021-03-17 01:45:10|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1615945570000|2021-03-17 01:46:10|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|13
1615945590000|2021-03-17 01:46:30|||||||||1
1615945600000|2021-03-17 01:46:40|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.8|2307.5|2
1615945620000|2021-03-17 01:47:00|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|2
1615945650000|2021-03-17 01:47:30|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1615945660000|2021-03-17 01:47:40|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|7
1615945680000|2021-03-17 01:48:00|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|4
1615945690000|2021-03-17 01:48:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615945700000|2021-03-17 01:48:20|||||||||2
1615945710000|2021-03-17 01:48:30|2309.1|2308.8|2309.4|2309.1|2309.4|2309.1|2309.1|2308.8|18
1615945750000|2021-03-17 01:49:10|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|2
1615945760000|2021-03-17 01:49:20|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.9|2308.6|2
1615945780000|2021-03-17 01:49:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1615945810000|2021-03-17 01:50:10|2309.2|2308.9|2308.9|2308.6|2309.2|2308.9|2308.9|2308.6|6
1615945820000|2021-03-17 01:50:20|2309.3|2309|2309.2|2308.9|2309.3|2309|2308.9|2308.6|5
1615945880000|2021-03-17 01:51:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|11
1615945890000|2021-03-17 01:51:30|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1615945900000|2021-03-17 01:51:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615945930000|2021-03-17 01:52:10|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1615945970000|2021-03-17 01:52:50|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1615946000000|2021-03-17 01:53:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|3
1615946040000|2021-03-17 01:54:00|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1615946090000|2021-03-17 01:54:50|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2
1615946100000|2021-03-17 01:55:00|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|3
1615946110000|2021-03-17 01:55:10|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1615946170000|2021-03-17 01:56:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1615946210000|2021-03-17 01:56:50|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|1
1615946240000|2021-03-17 01:57:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2
1615946270000|2021-03-17 01:57:50|2308.8|2308.5|2309.2|2308.9|2309.2|2308.9|2308.8|2308.5|5
1615946290000|2021-03-17 01:58:10|||||||||2
1615946300000|2021-03-17 01:58:20|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615946330000|2021-03-17 01:58:50|||||||||1
1615946340000|2021-03-17 01:59:00|2309.1|2308.8|2308.6|2308.3|2309.1|2308.8|2308.6|2308.3|2
1615946360000|2021-03-17 01:59:20|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615946400000|2021-03-17 02:00:00|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|8
1615946420000|2021-03-17 02:00:20|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1615946430000|2021-03-17 02:00:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1615946440000|2021-03-17 02:00:40|2310.3|2310|2310.3|2310|2310.3|2310|2310.1|2309.8|6
1615946450000|2021-03-17 02:00:50|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1615946460000|2021-03-17 02:01:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1615946500000|2021-03-17 02:01:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615946520000|2021-03-17 02:02:00|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|3
1615946600000|2021-03-17 02:03:20|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615946710000|2021-03-17 02:05:10|2309.2|2308.9|2308.8|2308.5|2309.2|2308.9|2308.8|2308.5|2
1615946720000|2021-03-17 02:05:20|||||||||1
1615946740000|2021-03-17 02:05:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615946760000|2021-03-17 02:06:00|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.9|2308.6|2
1615946770000|2021-03-17 02:06:10|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|3
1615946780000|2021-03-17 02:06:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2
1615946820000|2021-03-17 02:07:00|||||||||1
1615946850000|2021-03-17 02:07:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|3
1615946860000|2021-03-17 02:07:40|2308.9|2308.6|2309.3|2309|2309.3|2309|2308.9|2308.6|7
1615946870000|2021-03-17 02:07:50|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|11
1615946890000|2021-03-17 02:08:10|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|4
1615946910000|2021-03-17 02:08:30|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1615946940000|2021-03-17 02:09:00|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|8
1615946950000|2021-03-17 02:09:10|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|2
1615946970000|2021-03-17 02:09:30|||||||||3
1615946980000|2021-03-17 02:09:40|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1615947010000|2021-03-17 02:10:10|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|2
1615947020000|2021-03-17 02:10:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1615947030000|2021-03-17 02:10:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1615947060000|2021-03-17 02:11:00|2310.5|2310.2|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|10
1615947070000|2021-03-17 02:11:10|||||||||1
1615947090000|2021-03-17 02:11:30|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|4
1615947110000|2021-03-17 02:11:50|||||||||7
1615947140000|2021-03-17 02:12:20|2311.1|2310.8|2310.7|2310.4|2311.1|2310.8|2310.7|2310.4|18
1615947150000|2021-03-17 02:12:30|||||||||2
1615947160000|2021-03-17 02:12:40|||||||||2
1615947230000|2021-03-17 02:13:50|2311.3|2311|2311.3|2311|2311.6|2311.3|2311.3|2311|14
1615947240000|2021-03-17 02:14:00|2311.4|2311.1|2311.2|2310.9|2311.6|2311.3|2311.2|2310.9|5
1615947260000|2021-03-17 02:14:20|||||||||1
1615947280000|2021-03-17 02:14:40|||||||||1
1615947290000|2021-03-17 02:14:50|2311|2310.7|2310.8|2310.5|2311|2310.7|2310.8|2310.5|14
1615947320000|2021-03-17 02:15:20|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|2
1615947340000|2021-03-17 02:15:40|2311.4|2311.1|2311.2|2310.9|2311.5|2311.2|2311.2|2310.9|5
1615947350000|2021-03-17 02:15:50|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2
1615947380000|2021-03-17 02:16:20|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2
1615947390000|2021-03-17 02:16:30|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|5
1615947440000|2021-03-17 02:17:20|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|5
1615947470000|2021-03-17 02:17:50|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1615947490000|2021-03-17 02:18:10|||||||||1
1615947510000|2021-03-17 02:18:30|||||||||1
1615947530000|2021-03-17 02:18:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1615947540000|2021-03-17 02:19:00|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|10
1615947550000|2021-03-17 02:19:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|3
1615947560000|2021-03-17 02:19:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2
1615947580000|2021-03-17 02:19:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2
1615947600000|2021-03-17 02:20:00|||||||||1
1615947620000|2021-03-17 02:20:20|2311.5|2311.2|2311.2|2310.9|2311.5|2311.2|2311.2|2310.9|3
1615947650000|2021-03-17 02:20:50|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1615947670000|2021-03-17 02:21:10|||||||||1
1615947720000|2021-03-17 02:22:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|3
1615947780000|2021-03-17 02:23:00|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|4
1615947790000|2021-03-17 02:23:10|||||||||1
1615947800000|2021-03-17 02:23:20|||||||||4
1615947810000|2021-03-17 02:23:30|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|4
1615947840000|2021-03-17 02:24:00|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|7
1615947880000|2021-03-17 02:24:40|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|8
1615947890000|2021-03-17 02:24:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|7
1615947900000|2021-03-17 02:25:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|12
1615947910000|2021-03-17 02:25:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|3
1615947930000|2021-03-17 02:25:30|2310.7|2310.4|2310.5|2310.2|2310.7|2310.4|2310.5|2310.2|5
1615947940000|2021-03-17 02:25:40|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|4
1615947950000|2021-03-17 02:25:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|3
1615947960000|2021-03-17 02:26:00|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|5
1615948020000|2021-03-17 02:27:00|2310.8|2310.5|2310.3|2310|2310.8|2310.5|2310.3|2310|3
1615948050000|2021-03-17 02:27:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1615948100000|2021-03-17 02:28:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1615948140000|2021-03-17 02:29:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1615948170000|2021-03-17 02:29:30|||||||||3
1615948190000|2021-03-17 02:29:50|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|3
1615948200000|2021-03-17 02:30:00|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.2|2310.9|8
1615948210000|2021-03-17 02:30:10|2311.4|2311.1|2311.7|2311.4|2311.7|2311.4|2311.4|2311.1|13
1615948220000|2021-03-17 02:30:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2
1615948230000|2021-03-17 02:30:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1615948260000|2021-03-17 02:31:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|4
1615948330000|2021-03-17 02:32:10|2311.6|2311.3|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|3
1615948350000|2021-03-17 02:32:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1615948360000|2021-03-17 02:32:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1615948370000|2021-03-17 02:32:50|||||||||3
1615948390000|2021-03-17 02:33:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1615948400000|2021-03-17 02:33:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1615948410000|2021-03-17 02:33:30|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|3
1615948440000|2021-03-17 02:34:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|3
1615948460000|2021-03-17 02:34:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1615948500000|2021-03-17 02:35:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1615948550000|2021-03-17 02:35:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1615948560000|2021-03-17 02:36:00|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1615948620000|2021-03-17 02:37:00|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|7
1615948640000|2021-03-17 02:37:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|3
1615948660000|2021-03-17 02:37:40|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|3
1615948670000|2021-03-17 02:37:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1615948760000|2021-03-17 02:39:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1615948770000|2021-03-17 02:39:30|||||||||1
1615948780000|2021-03-17 02:39:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1615948790000|2021-03-17 02:39:50|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1615948800000|2021-03-17 02:40:00|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|4
1615948810000|2021-03-17 02:40:10|||||||||1
1615948820000|2021-03-17 02:40:20|||||||||1
1615948840000|2021-03-17 02:40:40|||||||||1
1615948860000|2021-03-17 02:41:00|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1615948870000|2021-03-17 02:41:10|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1615948890000|2021-03-17 02:41:30|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|5
1615948910000|2021-03-17 02:41:50|||||||||1
1615948940000|2021-03-17 02:42:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1615948950000|2021-03-17 02:42:30|2311.7|2311.4|2311.2|2310.9|2311.7|2311.4|2311.2|2310.9|55
1615948960000|2021-03-17 02:42:40|2310.9|2310.6|2310.2|2309.9|2311|2310.7|2309.9|2309.6|100
1615948980000|2021-03-17 02:43:00|||||||||5
1615949000000|2021-03-17 02:43:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1615949010000|2021-03-17 02:43:30|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|4
1615949020000|2021-03-17 02:43:40|2310.1|2309.8|2309.9|2309.6|2310.1|2309.8|2309.9|2309.6|5
1615949030000|2021-03-17 02:43:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1615949040000|2021-03-17 02:44:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|3
1615949060000|2021-03-17 02:44:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|11
1615949070000|2021-03-17 02:44:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1615949080000|2021-03-17 02:44:40|||||||||1
1615949090000|2021-03-17 02:44:50|2309.4|2309.1|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|8
1615949100000|2021-03-17 02:45:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|5
1615949120000|2021-03-17 02:45:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1615949130000|2021-03-17 02:45:30|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|27
1615949160000|2021-03-17 02:46:00|2308.6|2308.3|2308.4|2308.1|2308.6|2308.3|2308.4|2308.1|4
1615949170000|2021-03-17 02:46:10|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1615949220000|2021-03-17 02:47:00|2308.3|2308|2308.1|2307.8|2308.3|2308|2308.1|2307.8|8
1615949260000|2021-03-17 02:47:40|||||||||9
1615949270000|2021-03-17 02:47:50|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|4
1615949280000|2021-03-17 02:48:00|2307.4|2307.1|2307.2|2306.9|2307.4|2307.1|2307.2|2306.9|36
1615949290000|2021-03-17 02:48:10|2307.3|2307|2307.6|2307.3|2307.6|2307.3|2307.3|2307|6
1615949300000|2021-03-17 02:48:20|2307.7|2307.4|2307.8|2307.5|2307.8|2307.5|2307.7|2307.4|66
1615949320000|2021-03-17 02:48:40|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|3
1615949340000|2021-03-17 02:49:00|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1615949360000|2021-03-17 02:49:20|2308.7|2308.4|2308.9|2308.6|2308.9|2308.6|2308.7|2308.4|4
1615949390000|2021-03-17 02:49:50|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1615949400000|2021-03-17 02:50:00|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|4
1615949420000|2021-03-17 02:50:20|2308.1|2307.8|2308.7|2308.4|2308.7|2308.4|2308.1|2307.8|2
1615949430000|2021-03-17 02:50:30|2308.4|2308.1|2308.2|2307.9|2308.4|2308.1|2308.2|2307.9|2
1615949470000|2021-03-17 02:51:10|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1615949520000|2021-03-17 02:52:00|||||||||1
1615949530000|2021-03-17 02:52:10|2308.8|2308.5|2309|2308.7|2309|2308.7|2308.8|2308.5|4
1615949540000|2021-03-17 02:52:20|2309.2|2308.9|2309.3|2309|2309.3|2309|2309.2|2308.9|3
1615949560000|2021-03-17 02:52:40|||||||||8
1615949570000|2021-03-17 02:52:50|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|3
1615949580000|2021-03-17 02:53:00|2309.4|2309.1|2309.8|2309.5|2309.9|2309.6|2309.4|2309.1|12
1615949590000|2021-03-17 02:53:10|||||||||2
1615949600000|2021-03-17 02:53:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1615949630000|2021-03-17 02:53:50|||||||||2
1615949670000|2021-03-17 02:54:30|2309.5|2309.2|2309.1|2308.8|2309.5|2309.2|2309.1|2308.8|2
1615949680000|2021-03-17 02:54:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615949690000|2021-03-17 02:54:50|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|3
1615949730000|2021-03-17 02:55:30|||||||||1
1615949760000|2021-03-17 02:56:00|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1615949850000|2021-03-17 02:57:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615949870000|2021-03-17 02:57:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1615949910000|2021-03-17 02:58:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|3
1615949930000|2021-03-17 02:58:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1615949990000|2021-03-17 02:59:50|||||||||2
1615950000000|2021-03-17 03:00:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1615950020000|2021-03-17 03:00:20|||||||||1
1615950080000|2021-03-17 03:01:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1615950100000|2021-03-17 03:01:40|||||||||7
1615950110000|2021-03-17 03:01:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1615950160000|2021-03-17 03:02:40|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|4
1615950170000|2021-03-17 03:02:50|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1615950190000|2021-03-17 03:03:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615950230000|2021-03-17 03:03:50|||||||||3
1615950250000|2021-03-17 03:04:10|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1615950340000|2021-03-17 03:05:40|||||||||2
1615950380000|2021-03-17 03:06:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|5
1615950400000|2021-03-17 03:06:40|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.2|2308.9|4
1615950430000|2021-03-17 03:07:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615950470000|2021-03-17 03:07:50|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|21
1615950520000|2021-03-17 03:08:40|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|15
1615950530000|2021-03-17 03:08:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1615950570000|2021-03-17 03:09:30|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1615950600000|2021-03-17 03:10:00|2311.1|2310.8|2311.3|2311|2311.3|2311|2311.1|2310.8|5
1615950630000|2021-03-17 03:10:30|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1615950640000|2021-03-17 03:10:40|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1615950650000|2021-03-17 03:10:50|||||||||2
1615950660000|2021-03-17 03:11:00|2311.9|2311.6|2311.2|2310.9|2311.9|2311.6|2311.2|2310.9|4
1615950670000|2021-03-17 03:11:10|||||||||1
1615950690000|2021-03-17 03:11:30|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1615950700000|2021-03-17 03:11:40|2310.9|2310.6|2310.1|2309.8|2310.9|2310.6|2310.1|2309.8|15
1615950720000|2021-03-17 03:12:00|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|3
1615950730000|2021-03-17 03:12:10|2310.1|2309.8|2309.7|2309.4|2310.1|2309.8|2309.7|2309.4|11
1615950770000|2021-03-17 03:12:50|||||||||1
1615950780000|2021-03-17 03:13:00|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|3
1615950790000|2021-03-17 03:13:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615950850000|2021-03-17 03:14:10|||||||||1
1615950940000|2021-03-17 03:15:40|||||||||7
1615950950000|2021-03-17 03:15:50|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|9
1615950970000|2021-03-17 03:16:10|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|3
1615950980000|2021-03-17 03:16:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|3
1615951040000|2021-03-17 03:17:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1615951060000|2021-03-17 03:17:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615951120000|2021-03-17 03:18:40|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1615951210000|2021-03-17 03:20:10|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1615951240000|2021-03-17 03:20:40|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615951250000|2021-03-17 03:20:50|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|6
1615951260000|2021-03-17 03:21:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1615951270000|2021-03-17 03:21:10|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2
1615951300000|2021-03-17 03:21:40|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1615951380000|2021-03-17 03:23:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|3
1615951420000|2021-03-17 03:23:40|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|6
1615951430000|2021-03-17 03:23:50|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1615951440000|2021-03-17 03:24:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|4
1615951450000|2021-03-17 03:24:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1615951470000|2021-03-17 03:24:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615951490000|2021-03-17 03:24:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1615951580000|2021-03-17 03:26:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615951710000|2021-03-17 03:28:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615951740000|2021-03-17 03:29:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1615951790000|2021-03-17 03:29:50|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1615951900000|2021-03-17 03:31:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|5
1615951920000|2021-03-17 03:32:00|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615951990000|2021-03-17 03:33:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|6
1615952030000|2021-03-17 03:33:50|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|4
1615952040000|2021-03-17 03:34:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1615952060000|2021-03-17 03:34:20|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615952100000|2021-03-17 03:35:00|||||||||1
1615952140000|2021-03-17 03:35:40|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1615952180000|2021-03-17 03:36:20|||||||||2
1615952190000|2021-03-17 03:36:30|2308.9|2308.6|2308.6|2308.3|2308.9|2308.6|2308.6|2308.3|18
1615952200000|2021-03-17 03:36:40|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2
1615952220000|2021-03-17 03:37:00|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|3
1615952230000|2021-03-17 03:37:10|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|4
1615952320000|2021-03-17 03:38:40|||||||||10
1615952340000|2021-03-17 03:39:00|||||||||13
1615952350000|2021-03-17 03:39:10|2308.8|2308.5|2308.3|2308|2308.8|2308.5|2308.3|2308|2
1615952380000|2021-03-17 03:39:40|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|5
1615952400000|2021-03-17 03:40:00|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1615952520000|2021-03-17 03:42:00|||||||||2
1615952560000|2021-03-17 03:42:40|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1615952570000|2021-03-17 03:42:50|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2
1615952690000|2021-03-17 03:44:50|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615952700000|2021-03-17 03:45:00|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615952710000|2021-03-17 03:45:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|3
1615952760000|2021-03-17 03:46:00|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1615952780000|2021-03-17 03:46:20|||||||||3
1615952820000|2021-03-17 03:47:00|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|3
1615952840000|2021-03-17 03:47:20|2308.1|2307.8|2308.5|2308.2|2308.5|2308.2|2308.1|2307.8|3
1615952870000|2021-03-17 03:47:50|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1615952880000|2021-03-17 03:48:00|2308.2|2307.9|2308.3|2308|2308.3|2308|2308.2|2307.9|2
1615952930000|2021-03-17 03:48:50|||||||||3
1615953000000|2021-03-17 03:50:00|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1615953100000|2021-03-17 03:51:40|2308.1|2307.8|2307.8|2307.5|2308.1|2307.8|2307.8|2307.5|5
1615953170000|2021-03-17 03:52:50|2308.1|2307.8|2308.2|2307.9|2308.2|2307.9|2308.1|2307.8|5
1615953180000|2021-03-17 03:53:00|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|3
1615953200000|2021-03-17 03:53:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2
1615953250000|2021-03-17 03:54:10|2308.2|2307.9|2308.1|2307.8|2308.2|2307.9|2308.1|2307.8|2
1615953260000|2021-03-17 03:54:20|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2
1615953280000|2021-03-17 03:54:40|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2
1615953400000|2021-03-17 03:56:40|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1615953420000|2021-03-17 03:57:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|3
1615953430000|2021-03-17 03:57:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615953480000|2021-03-17 03:58:00|2309.3|2309|2309.6|2309.3|2309.6|2309.3|2309.3|2309|4
1615953490000|2021-03-17 03:58:10|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|6
1615953510000|2021-03-17 03:58:30|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|7
1615953560000|2021-03-17 03:59:20|||||||||1
1615953580000|2021-03-17 03:59:40|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1615953610000|2021-03-17 04:00:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1615953650000|2021-03-17 04:00:50|||||||||4
1615953760000|2021-03-17 04:02:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1615953770000|2021-03-17 04:02:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615953860000|2021-03-17 04:04:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615953910000|2021-03-17 04:05:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1615953990000|2021-03-17 04:06:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1615954000000|2021-03-17 04:06:40|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.3|2309|6
1615954210000|2021-03-17 04:10:10|||||||||1
1615954290000|2021-03-17 04:11:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615954300000|2021-03-17 04:11:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1615954400000|2021-03-17 04:13:20|2309.1|2308.8|2309.7|2309.4|2309.7|2309.4|2309.1|2308.8|2
1615954440000|2021-03-17 04:14:00|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1615954470000|2021-03-17 04:14:30|2309.3|2309|2309|2308.7|2309.3|2309|2309|2308.7|2
1615954510000|2021-03-17 04:15:10|2309.2|2308.9|2308.9|2308.6|2309.2|2308.9|2308.9|2308.6|2
1615954530000|2021-03-17 04:15:30|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1615954540000|2021-03-17 04:15:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|20
1615954580000|2021-03-17 04:16:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1615954730000|2021-03-17 04:18:50|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2309|2308.7|8
1615954770000|2021-03-17 04:19:30|||||||||1
1615954790000|2021-03-17 04:19:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|8
1615954830000|2021-03-17 04:20:30|2308.9|2308.6|2308.6|2308.3|2308.9|2308.6|2308.6|2308.3|10
1615954910000|2021-03-17 04:21:50|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615954940000|2021-03-17 04:22:20|||||||||2
1615954960000|2021-03-17 04:22:40|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1615955110000|2021-03-17 04:25:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1615955160000|2021-03-17 04:26:00|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1615955270000|2021-03-17 04:27:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|3
1615955440000|2021-03-17 04:30:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615955500000|2021-03-17 04:31:40|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|5
1615955570000|2021-03-17 04:32:50|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1615955590000|2021-03-17 04:33:10|||||||||2
1615955600000|2021-03-17 04:33:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615955670000|2021-03-17 04:34:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2
1615955700000|2021-03-17 04:35:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615955770000|2021-03-17 04:36:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|3
1615955780000|2021-03-17 04:36:20|||||||||1
1615955790000|2021-03-17 04:36:30|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2309|2308.7|7
1615955810000|2021-03-17 04:36:50|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.3|2309|2
1615955960000|2021-03-17 04:39:20|||||||||2
1615955970000|2021-03-17 04:39:30|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|4
1615955990000|2021-03-17 04:39:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1615956000000|2021-03-17 04:40:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|5
1615956020000|2021-03-17 04:40:20|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615956150000|2021-03-17 04:42:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1615956200000|2021-03-17 04:43:20|||||||||2
1615956240000|2021-03-17 04:44:00|2309.1|2308.8|2309.3|2309|2309.3|2309|2309.1|2308.8|4
1615956250000|2021-03-17 04:44:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615956280000|2021-03-17 04:44:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1615956310000|2021-03-17 04:45:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1615956330000|2021-03-17 04:45:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1615956390000|2021-03-17 04:46:30|2309.1|2308.8|2309|2308.7|2309.1|2308.8|2309|2308.7|4
1615956400000|2021-03-17 04:46:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615956440000|2021-03-17 04:47:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|6
1615956480000|2021-03-17 04:48:00|||||||||1
1615956570000|2021-03-17 04:49:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|3
1615956580000|2021-03-17 04:49:40|2308.9|2308.6|2308.6|2308.3|2308.9|2308.6|2308.5|2308.2|8
1615956590000|2021-03-17 04:49:50|2308.5|2308.2|2308.7|2308.4|2308.7|2308.4|2308.5|2308.2|7
1615956600000|2021-03-17 04:50:00|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1615956630000|2021-03-17 04:50:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615956700000|2021-03-17 04:51:40|||||||||1
1615956730000|2021-03-17 04:52:10|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1615956780000|2021-03-17 04:53:00|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|3
1615956840000|2021-03-17 04:54:00|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615956890000|2021-03-17 04:54:50|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2
1615956900000|2021-03-17 04:55:00|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615956920000|2021-03-17 04:55:20|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.3|2309|4
1615956930000|2021-03-17 04:55:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1615956960000|2021-03-17 04:56:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1615956970000|2021-03-17 04:56:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1615957040000|2021-03-17 04:57:20|2309.7|2309.4|2309.2|2308.9|2309.7|2309.4|2309.2|2308.9|6
1615957090000|2021-03-17 04:58:10|||||||||1
1615957100000|2021-03-17 04:58:20|||||||||1
1615957120000|2021-03-17 04:58:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1615957140000|2021-03-17 04:59:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1615957190000|2021-03-17 04:59:50|||||||||1
1615957220000|2021-03-17 05:00:20|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|7
1615957230000|2021-03-17 05:00:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1615957240000|2021-03-17 05:00:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|22
1615957250000|2021-03-17 05:00:50|2309.9|2309.6|2310.2|2309.9|2310.2|2309.9|2309.9|2309.6|6
1615957260000|2021-03-17 05:01:00|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|9
1615957290000|2021-03-17 05:01:30|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2
1615957310000|2021-03-17 05:01:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1615957320000|2021-03-17 05:02:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1615957350000|2021-03-17 05:02:30|||||||||1
1615957380000|2021-03-17 05:03:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1615957410000|2021-03-17 05:03:30|2310.3|2310|2309.8|2309.5|2310.3|2310|2309.8|2309.5|2
1615957430000|2021-03-17 05:03:50|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|5
1615957440000|2021-03-17 05:04:00|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|4
1615957450000|2021-03-17 05:04:10|2309.8|2309.5|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|8
1615957460000|2021-03-17 05:04:20|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|5
1615957490000|2021-03-17 05:04:50|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|2
1615957500000|2021-03-17 05:05:00|2309.2|2308.9|2309|2308.7|2309.3|2309|2309|2308.7|16
1615957510000|2021-03-17 05:05:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1615957540000|2021-03-17 05:05:40|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615957560000|2021-03-17 05:06:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1615957570000|2021-03-17 05:06:10|2309.3|2309|2309.5|2309.2|2309.5|2309.2|2309.3|2309|4
1615957580000|2021-03-17 05:06:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1615957610000|2021-03-17 05:06:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1615957630000|2021-03-17 05:07:10|||||||||1
1615957640000|2021-03-17 05:07:20|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615957690000|2021-03-17 05:08:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615957720000|2021-03-17 05:08:40|||||||||1
1615957740000|2021-03-17 05:09:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1615957750000|2021-03-17 05:09:10|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.6|2309.3|3
1615957760000|2021-03-17 05:09:20|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1615957790000|2021-03-17 05:09:50|2309.9|2309.6|2310.1|2309.8|2310.1|2309.8|2309.9|2309.6|8
1615957800000|2021-03-17 05:10:00|2310|2309.7|2310.2|2309.9|2310.2|2309.9|2309.8|2309.5|6
1615957810000|2021-03-17 05:10:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|3
1615957820000|2021-03-17 05:10:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1615957830000|2021-03-17 05:10:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1615957840000|2021-03-17 05:10:40|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1615957850000|2021-03-17 05:10:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1615957860000|2021-03-17 05:11:00|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|3
1615957870000|2021-03-17 05:11:10|||||||||1
1615957920000|2021-03-17 05:12:00|2309.7|2309.4|2309.4|2309.1|2309.7|2309.4|2309.3|2309|15
1615957930000|2021-03-17 05:12:10|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.3|2309|4
1615957940000|2021-03-17 05:12:20|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|6
1615957990000|2021-03-17 05:13:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1615958060000|2021-03-17 05:14:20|2309.2|2308.9|2309|2308.7|2309.2|2308.9|2309|2308.7|3
1615958080000|2021-03-17 05:14:40|||||||||1
1615958090000|2021-03-17 05:14:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615958110000|2021-03-17 05:15:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1615958120000|2021-03-17 05:15:20|||||||||2
1615958130000|2021-03-17 05:15:30|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1615958240000|2021-03-17 05:17:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615958380000|2021-03-17 05:19:40|||||||||1
1615958390000|2021-03-17 05:19:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1615958400000|2021-03-17 05:20:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615958460000|2021-03-17 05:21:00|2308.8|2308.5|2309.1|2308.8|2309.1|2308.8|2308.8|2308.5|12
1615958470000|2021-03-17 05:21:10|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|3
1615958510000|2021-03-17 05:21:50|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|3
1615958590000|2021-03-17 05:23:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615958600000|2021-03-17 05:23:20|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|6
1615958650000|2021-03-17 05:24:10|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|2
1615958660000|2021-03-17 05:24:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1615958700000|2021-03-17 05:25:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1615958710000|2021-03-17 05:25:10|||||||||2
1615958840000|2021-03-17 05:27:20|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1615958870000|2021-03-17 05:27:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1615958950000|2021-03-17 05:29:10|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1615959000000|2021-03-17 05:30:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1615959010000|2021-03-17 05:30:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2
1615959020000|2021-03-17 05:30:20|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1615959030000|2021-03-17 05:30:30|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|9
1615959040000|2021-03-17 05:30:40|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.8|2309.5|8
1615959070000|2021-03-17 05:31:10|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1615959080000|2021-03-17 05:31:20|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|4
1615959120000|2021-03-17 05:32:00|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1615959140000|2021-03-17 05:32:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1615959180000|2021-03-17 05:33:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1615959230000|2021-03-17 05:33:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|5
1615959300000|2021-03-17 05:35:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1615959320000|2021-03-17 05:35:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615959370000|2021-03-17 05:36:10|2308.8|2308.5|2309.2|2308.9|2309.2|2308.9|2308.8|2308.5|2
1615959420000|2021-03-17 05:37:00|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1615959470000|2021-03-17 05:37:50|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|10
1615959480000|2021-03-17 05:38:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1615959490000|2021-03-17 05:38:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615959500000|2021-03-17 05:38:20|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.9|2308.6|3
1615959520000|2021-03-17 05:38:40|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1615959530000|2021-03-17 05:38:50|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|3
1615959560000|2021-03-17 05:39:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1615959580000|2021-03-17 05:39:40|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615959620000|2021-03-17 05:40:20|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|2
1615959630000|2021-03-17 05:40:30|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|2
1615959640000|2021-03-17 05:40:40|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.3|2310|4
1615959650000|2021-03-17 05:40:50|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|3
1615959680000|2021-03-17 05:41:20|2310.6|2310.3|2310.8|2310.5|2310.9|2310.6|2310.6|2310.3|4
1615959690000|2021-03-17 05:41:30|||||||||1
1615959700000|2021-03-17 05:41:40|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1615959760000|2021-03-17 05:42:40|||||||||1
1615959770000|2021-03-17 05:42:50|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1615959830000|2021-03-17 05:43:50|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1615959890000|2021-03-17 05:44:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1615959900000|2021-03-17 05:45:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|3
1615959920000|2021-03-17 05:45:20|||||||||1
1615959950000|2021-03-17 05:45:50|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1615959980000|2021-03-17 05:46:20|||||||||1
1615959990000|2021-03-17 05:46:30|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|3
1615960000000|2021-03-17 05:46:40|||||||||3
1615960010000|2021-03-17 05:46:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1615960020000|2021-03-17 05:47:00|||||||||1
1615960030000|2021-03-17 05:47:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|8
1615960090000|2021-03-17 05:48:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2
1615960120000|2021-03-17 05:48:40|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|2
1615960190000|2021-03-17 05:49:50|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1615960200000|2021-03-17 05:50:00|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|2
1615960230000|2021-03-17 05:50:30|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2
1615960320000|2021-03-17 05:52:00|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1615960330000|2021-03-17 05:52:10|||||||||1
1615960340000|2021-03-17 05:52:20|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2
1615960380000|2021-03-17 05:53:00|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|1
1615960390000|2021-03-17 05:53:10|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2
1615960400000|2021-03-17 05:53:20|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|11
1615960430000|2021-03-17 05:53:50|||||||||2
1615960450000|2021-03-17 05:54:10|||||||||2
1615960520000|2021-03-17 05:55:20|2313|2312.7|2313.2|2312.9|2313.2|2312.9|2313|2312.7|4
1615960530000|2021-03-17 05:55:30|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1615960640000|2021-03-17 05:57:20|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1615960670000|2021-03-17 05:57:50|||||||||11
1615960680000|2021-03-17 05:58:00|2313.4|2313.1|2313.2|2312.9|2313.4|2313.1|2313.2|2312.9|5
1615960710000|2021-03-17 05:58:30|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|4
1615960720000|2021-03-17 05:58:40|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|3
1615960730000|2021-03-17 05:58:50|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2
1615960740000|2021-03-17 05:59:00|||||||||1
1615960780000|2021-03-17 05:59:40|2312.6|2312.3|2312.5|2312.2|2312.6|2312.3|2312.5|2312.2|4
1615960800000|2021-03-17 06:00:00|2312.3|2312|2312.4|2312.1|2312.5|2312.2|2312.2|2311.9|8
1615960810000|2021-03-17 06:00:10|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1615960830000|2021-03-17 06:00:30|2312.3|2312|2312.5|2312.2|2312.5|2312.2|2312.3|2312|4
1615960850000|2021-03-17 06:00:50|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2
1615960860000|2021-03-17 06:01:00|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2
1615960940000|2021-03-17 06:02:20|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|8
1615960960000|2021-03-17 06:02:40|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1615961040000|2021-03-17 06:04:00|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1615961130000|2021-03-17 06:05:30|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|3
1615961160000|2021-03-17 06:06:00|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|2
1615961180000|2021-03-17 06:06:20|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1615961220000|2021-03-17 06:07:00|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2
1615961260000|2021-03-17 06:07:40|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1615961280000|2021-03-17 06:08:00|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.7|2312.4|3
1615961330000|2021-03-17 06:08:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|5
1615961340000|2021-03-17 06:09:00|||||||||2
1615961350000|2021-03-17 06:09:10|||||||||6
1615961380000|2021-03-17 06:09:40|||||||||1
1615961430000|2021-03-17 06:10:30|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1615961440000|2021-03-17 06:10:40|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1615961450000|2021-03-17 06:10:50|2312.9|2312.6|2313.1|2312.8|2313.1|2312.8|2312.9|2312.6|3
1615961560000|2021-03-17 06:12:40|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|3
1615961660000|2021-03-17 06:14:20|||||||||1
1615961670000|2021-03-17 06:14:30|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1615961740000|2021-03-17 06:15:40|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2
1615961760000|2021-03-17 06:16:00|||||||||1
1615961770000|2021-03-17 06:16:10|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1615961780000|2021-03-17 06:16:20|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1615961790000|2021-03-17 06:16:30|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1615961840000|2021-03-17 06:17:20|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|8
1615961880000|2021-03-17 06:18:00|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|3
1615961890000|2021-03-17 06:18:10|||||||||1
1615961900000|2021-03-17 06:18:20|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1615961930000|2021-03-17 06:18:50|||||||||1
1615962020000|2021-03-17 06:20:20|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1615962040000|2021-03-17 06:20:40|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|7
1615962060000|2021-03-17 06:21:00|||||||||1
1615962110000|2021-03-17 06:21:50|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1615962150000|2021-03-17 06:22:30|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1615962160000|2021-03-17 06:22:40|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1615962170000|2021-03-17 06:22:50|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1615962200000|2021-03-17 06:23:20|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|2
1615962370000|2021-03-17 06:26:10|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|3
1615962400000|2021-03-17 06:26:40|||||||||1
1615962410000|2021-03-17 06:26:50|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1615962450000|2021-03-17 06:27:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1615962480000|2021-03-17 06:28:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|7
1615962510000|2021-03-17 06:28:30|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1615962550000|2021-03-17 06:29:10|||||||||1
1615962560000|2021-03-17 06:29:20|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|4
1615962570000|2021-03-17 06:29:30|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1615962600000|2021-03-17 06:30:00|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|1
1615962630000|2021-03-17 06:30:30|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2
1615962680000|2021-03-17 06:31:20|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.1|2312.8|5
1615962690000|2021-03-17 06:31:30|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1615962800000|2021-03-17 06:33:20|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|1
1615962820000|2021-03-17 06:33:40|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1615962850000|2021-03-17 06:34:10|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1615962860000|2021-03-17 06:34:20|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1615962890000|2021-03-17 06:34:50|2312.4|2312.1|2312.3|2312|2312.4|2312.1|2312.3|2312|3
1615962900000|2021-03-17 06:35:00|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1615962930000|2021-03-17 06:35:30|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|2
1615962940000|2021-03-17 06:35:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2
1615962960000|2021-03-17 06:36:00|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2
1615962970000|2021-03-17 06:36:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|1
1615962980000|2021-03-17 06:36:20|||||||||1
1615963000000|2021-03-17 06:36:40|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2
1615963010000|2021-03-17 06:36:50|||||||||3
1615963030000|2021-03-17 06:37:10|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1615963230000|2021-03-17 06:40:30|2312.3|2312|2311.9|2311.6|2312.3|2312|2311.9|2311.6|3
1615963250000|2021-03-17 06:40:50|2311.8|2311.5|2311.6|2311.3|2311.8|2311.5|2311.6|2311.3|4
1615963280000|2021-03-17 06:41:20|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2
1615963310000|2021-03-17 06:41:50|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1615963320000|2021-03-17 06:42:00|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1615963410000|2021-03-17 06:43:30|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|2
1615963430000|2021-03-17 06:43:50|2311.2|2310.9|2310.8|2310.5|2311.2|2310.9|2310.8|2310.5|8
1615963440000|2021-03-17 06:44:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1615963450000|2021-03-17 06:44:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1615963530000|2021-03-17 06:45:30|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1615963560000|2021-03-17 06:46:00|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.9|2311.6|2
1615963570000|2021-03-17 06:46:10|||||||||1
1615963700000|2021-03-17 06:48:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1615963750000|2021-03-17 06:49:10|||||||||1
1615963780000|2021-03-17 06:49:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1615963810000|2021-03-17 06:50:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1615963830000|2021-03-17 06:50:30|||||||||3
1615963990000|2021-03-17 06:53:10|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1615964000000|2021-03-17 06:53:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2
1615964010000|2021-03-17 06:53:30|2311.3|2311|2311.2|2310.9|2311.5|2311.2|2311.2|2310.9|35
1615964030000|2021-03-17 06:53:50|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1615964090000|2021-03-17 06:54:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1615964140000|2021-03-17 06:55:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1615964150000|2021-03-17 06:55:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1615964180000|2021-03-17 06:56:20|||||||||2
1615964350000|2021-03-17 06:59:10|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|4
1615964380000|2021-03-17 06:59:40|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1615964390000|2021-03-17 06:59:50|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1615964400000|2021-03-17 07:00:00|2311.9|2311.6|2312.5|2312.2|2312.6|2312.3|2311.9|2311.6|10
1615964430000|2021-03-17 07:00:30|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|3
1615964510000|2021-03-17 07:01:50|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1615964590000|2021-03-17 07:03:10|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1615964610000|2021-03-17 07:03:30|2312.8|2312.5|2312.5|2312.2|2312.8|2312.5|2312.5|2312.2|2
1615964630000|2021-03-17 07:03:50|||||||||1
1615964640000|2021-03-17 07:04:00|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1615964680000|2021-03-17 07:04:40|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|4
1615964690000|2021-03-17 07:04:50|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1615964700000|2021-03-17 07:05:00|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1615964740000|2021-03-17 07:05:40|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|3
1615964760000|2021-03-17 07:06:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2
1615964830000|2021-03-17 07:07:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|3
1615964860000|2021-03-17 07:07:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|5
1615964890000|2021-03-17 07:08:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1615964940000|2021-03-17 07:09:00|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1615964950000|2021-03-17 07:09:10|2311.2|2310.9|2310.9|2310.6|2311.2|2310.9|2310.9|2310.6|3
1615964990000|2021-03-17 07:09:50|||||||||4
1615965010000|2021-03-17 07:10:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1615965020000|2021-03-17 07:10:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1615965050000|2021-03-17 07:10:50|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1615965120000|2021-03-17 07:12:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1615965130000|2021-03-17 07:12:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1615965230000|2021-03-17 07:13:50|||||||||11
1615965240000|2021-03-17 07:14:00|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|18
1615965300000|2021-03-17 07:15:00|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1615965310000|2021-03-17 07:15:10|||||||||5
1615965370000|2021-03-17 07:16:10|2310.8|2310.5|2310.4|2310.1|2310.8|2310.5|2310.4|2310.1|6
1615965440000|2021-03-17 07:17:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1615965450000|2021-03-17 07:17:30|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.5|2309.2|9
1615965460000|2021-03-17 07:17:40|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1615965470000|2021-03-17 07:17:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1615965500000|2021-03-17 07:18:20|||||||||2
1615965510000|2021-03-17 07:18:30|||||||||1
1615965520000|2021-03-17 07:18:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1615965650000|2021-03-17 07:20:50|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1615965660000|2021-03-17 07:21:00|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.2|2308.9|3
1615965700000|2021-03-17 07:21:40|||||||||2
1615965750000|2021-03-17 07:22:30|2310.4|2310.1|2310.3|2310|2310.5|2310.2|2310.3|2310|9
1615965840000|2021-03-17 07:24:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1615965900000|2021-03-17 07:25:00|2310.1|2309.8|2310.3|2310|2310.3|2310|2310.1|2309.8|4
1615965930000|2021-03-17 07:25:30|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1615965940000|2021-03-17 07:25:40|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|10
1615965960000|2021-03-17 07:26:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1615965970000|2021-03-17 07:26:10|||||||||1
1615965980000|2021-03-17 07:26:20|||||||||1
1615966000000|2021-03-17 07:26:40|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|2
1615966020000|2021-03-17 07:27:00|||||||||4
1615966050000|2021-03-17 07:27:30|||||||||1
1615966060000|2021-03-17 07:27:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1615966070000|2021-03-17 07:27:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|3
1615966080000|2021-03-17 07:28:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1615966100000|2021-03-17 07:28:20|2310.6|2310.3|2311.1|2310.8|2311.1|2310.8|2310.6|2310.3|26
1615966120000|2021-03-17 07:28:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|3
1615966140000|2021-03-17 07:29:00|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1615966150000|2021-03-17 07:29:10|||||||||1
1615966190000|2021-03-17 07:29:50|||||||||1
1615966220000|2021-03-17 07:30:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2
1615966250000|2021-03-17 07:30:50|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1615966260000|2021-03-17 07:31:00|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1615966270000|2021-03-17 07:31:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2
1615966280000|2021-03-17 07:31:20|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|2
1615966290000|2021-03-17 07:31:30|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1615966300000|2021-03-17 07:31:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1615966340000|2021-03-17 07:32:20|2311.6|2311.3|2311.2|2310.9|2311.6|2311.3|2311.2|2310.9|14
1615966380000|2021-03-17 07:33:00|||||||||3
1615966390000|2021-03-17 07:33:10|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|2
1615966420000|2021-03-17 07:33:40|||||||||4
1615966480000|2021-03-17 07:34:40|||||||||1
1615966490000|2021-03-17 07:34:50|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|3
1615966500000|2021-03-17 07:35:00|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1615966530000|2021-03-17 07:35:30|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1615966640000|2021-03-17 07:37:20|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|4
1615966670000|2021-03-17 07:37:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1615966680000|2021-03-17 07:38:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|1
1615966690000|2021-03-17 07:38:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1615966750000|2021-03-17 07:39:10|2311.6|2311.3|2311.3|2311|2311.6|2311.3|2311|2310.7|64
1615966760000|2021-03-17 07:39:20|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|59
1615966770000|2021-03-17 07:39:30|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1615966800000|2021-03-17 07:40:00|2310.8|2310.5|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|8
1615966810000|2021-03-17 07:40:10|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|2
1615966840000|2021-03-17 07:40:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1615966870000|2021-03-17 07:41:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1615966890000|2021-03-17 07:41:30|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1615966900000|2021-03-17 07:41:40|2310.8|2310.5|2310.7|2310.4|2310.8|2310.5|2310.6|2310.3|5
1615966920000|2021-03-17 07:42:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1615966970000|2021-03-17 07:42:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1615966990000|2021-03-17 07:43:10|||||||||2
1615967010000|2021-03-17 07:43:30|||||||||1
1615967020000|2021-03-17 07:43:40|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|2
1615967030000|2021-03-17 07:43:50|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1615967040000|2021-03-17 07:44:00|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|6
1615967050000|2021-03-17 07:44:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1615967060000|2021-03-17 07:44:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1615967070000|2021-03-17 07:44:30|2311.7|2311.4|2311.1|2310.8|2311.7|2311.4|2311.1|2310.8|2
1615967090000|2021-03-17 07:44:50|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1615967120000|2021-03-17 07:45:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1615967210000|2021-03-17 07:46:50|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|2
1615967220000|2021-03-17 07:47:00|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1615967240000|2021-03-17 07:47:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1615967260000|2021-03-17 07:47:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1615967290000|2021-03-17 07:48:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1615967310000|2021-03-17 07:48:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1615967350000|2021-03-17 07:49:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1615967420000|2021-03-17 07:50:20|2310.9|2310.6|2310.8|2310.5|2311.1|2310.8|2310.5|2310.2|8
1615967550000|2021-03-17 07:52:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1615967560000|2021-03-17 07:52:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1615967570000|2021-03-17 07:52:50|||||||||1
1615967580000|2021-03-17 07:53:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|4
1615967590000|2021-03-17 07:53:10|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|1
1615967600000|2021-03-17 07:53:20|||||||||1
1615967610000|2021-03-17 07:53:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1615967630000|2021-03-17 07:53:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1615967650000|2021-03-17 07:54:10|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1615967660000|2021-03-17 07:54:20|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|3
1615967680000|2021-03-17 07:54:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1615967690000|2021-03-17 07:54:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|12
1615967760000|2021-03-17 07:56:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|3
1615967810000|2021-03-17 07:56:50|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|7
1615967870000|2021-03-17 07:57:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1615967880000|2021-03-17 07:58:00|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|3
1615967890000|2021-03-17 07:58:10|2311.2|2310.9|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|14
1615967950000|2021-03-17 07:59:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1615967960000|2021-03-17 07:59:20|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1615967970000|2021-03-17 07:59:30|||||||||1
1615968000000|2021-03-17 08:00:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|3
1615968010000|2021-03-17 08:00:10|2310.2|2309.9|2309.9|2309.6|2310.2|2309.9|2309.9|2309.6|4
1615968020000|2021-03-17 08:00:20|2309.6|2309.3|2309.9|2309.6|2309.9|2309.6|2309.6|2309.3|5
1615968030000|2021-03-17 08:00:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|8
1615968040000|2021-03-17 08:00:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|26
1615968050000|2021-03-17 08:00:50|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1615968060000|2021-03-17 08:01:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1615968070000|2021-03-17 08:01:10|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|2
1615968080000|2021-03-17 08:01:20|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|2
1615968100000|2021-03-17 08:01:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2
1615968110000|2021-03-17 08:01:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1615968120000|2021-03-17 08:02:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1615968130000|2021-03-17 08:02:10|2311.4|2311.1|2311.3|2311|2311.5|2311.2|2311.3|2311|4
1615968140000|2021-03-17 08:02:20|2311.6|2311.3|2311.5|2311.2|2311.7|2311.4|2311.5|2311.2|4
1615968150000|2021-03-17 08:02:30|2311.7|2311.4|2312|2311.7|2312|2311.7|2311.7|2311.4|5
1615968160000|2021-03-17 08:02:40|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|2
1615968170000|2021-03-17 08:02:50|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1615968180000|2021-03-17 08:03:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1615968220000|2021-03-17 08:03:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1615968240000|2021-03-17 08:04:00|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|6
1615968250000|2021-03-17 08:04:10|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|5
1615968260000|2021-03-17 08:04:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1615968270000|2021-03-17 08:04:30|2311.3|2311|2311.1|2310.8|2311.3|2311|2311.1|2310.8|8
1615968280000|2021-03-17 08:04:40|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|4
1615968300000|2021-03-17 08:05:00|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|5
1615968310000|2021-03-17 08:05:10|2311.7|2311.4|2312|2311.7|2312|2311.7|2311.7|2311.4|4
1615968320000|2021-03-17 08:05:20|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|10
1615968330000|2021-03-17 08:05:30|2312|2311.7|2311.4|2311.1|2312.3|2312|2311.4|2311.1|38
1615968340000|2021-03-17 08:05:40|2310.9|2310.6|2310.5|2310.2|2310.9|2310.6|2310.5|2310.2|5
1615968350000|2021-03-17 08:05:50|2310.3|2310|2310.8|2310.5|2310.8|2310.5|2310.3|2310|8
1615968360000|2021-03-17 08:06:00|2310.6|2310.3|2310.9|2310.6|2310.9|2310.6|2310.5|2310.2|11
1615968370000|2021-03-17 08:06:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1615968380000|2021-03-17 08:06:20|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|3
1615968390000|2021-03-17 08:06:30|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|7
1615968400000|2021-03-17 08:06:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1615968410000|2021-03-17 08:06:50|||||||||2
1615968420000|2021-03-17 08:07:00|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|2
1615968430000|2021-03-17 08:07:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|5
1615968440000|2021-03-17 08:07:20|2311.8|2311.5|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|11
1615968450000|2021-03-17 08:07:30|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|3
1615968460000|2021-03-17 08:07:40|||||||||7
1615968470000|2021-03-17 08:07:50|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2310.9|2310.6|20
1615968480000|2021-03-17 08:08:00|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2311|2310.7|19
1615968490000|2021-03-17 08:08:10|2311.1|2310.8|2311.3|2311|2311.3|2311|2311.1|2310.8|5
1615968510000|2021-03-17 08:08:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1615968520000|2021-03-17 08:08:40|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|6
1615968530000|2021-03-17 08:08:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.1|2310.8|4
1615968540000|2021-03-17 08:09:00|2311.1|2310.8|2311.2|2310.9|2311.5|2311.2|2311.1|2310.8|7
1615968550000|2021-03-17 08:09:10|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1615968560000|2021-03-17 08:09:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2
1615968600000|2021-03-17 08:10:00|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|2
1615968610000|2021-03-17 08:10:10|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1615968620000|2021-03-17 08:10:20|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1615968630000|2021-03-17 08:10:30|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|6
1615968640000|2021-03-17 08:10:40|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|9
1615968650000|2021-03-17 08:10:50|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2
1615968660000|2021-03-17 08:11:00|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.7|2312.4|7
1615968670000|2021-03-17 08:11:10|2312.9|2312.6|2312.8|2312.5|2313.1|2312.8|2312.8|2312.5|8
1615968690000|2021-03-17 08:11:30|2313|2312.7|2313.3|2313|2313.3|2313|2313|2312.7|13
1615968700000|2021-03-17 08:11:40|2313.2|2312.9|2313.1|2312.8|2313.2|2312.9|2313|2312.7|22
1615968710000|2021-03-17 08:11:50|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|6
1615968720000|2021-03-17 08:12:00|2313.1|2312.8|2313.3|2313|2313.5|2313.2|2313|2312.7|25
1615968730000|2021-03-17 08:12:10|||||||||3
1615968740000|2021-03-17 08:12:20|2313.4|2313.1|2313.2|2312.9|2313.4|2313.1|2313.2|2312.9|7
1615968750000|2021-03-17 08:12:30|2313.3|2313|2313.5|2313.2|2313.5|2313.2|2313.3|2313|20
1615968760000|2021-03-17 08:12:40|||||||||1
1615968770000|2021-03-17 08:12:50|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|3
1615968780000|2021-03-17 08:13:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|5
1615968790000|2021-03-17 08:13:10|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|5
1615968800000|2021-03-17 08:13:20|2313|2312.7|2312.8|2312.5|2313|2312.7|2312.8|2312.5|4
1615968810000|2021-03-17 08:13:30|||||||||1
1615968820000|2021-03-17 08:13:40|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|12
1615968850000|2021-03-17 08:14:10|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|12
1615968860000|2021-03-17 08:14:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|3
1615968880000|2021-03-17 08:14:40|||||||||1
1615968890000|2021-03-17 08:14:50|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2
1615968900000|2021-03-17 08:15:00|2312.4|2312.1|2312.3|2312|2312.4|2312.1|2312.3|2312|2
1615968910000|2021-03-17 08:15:10|||||||||1
1615968940000|2021-03-17 08:15:40|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|1
1615968950000|2021-03-17 08:15:50|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|1
1615968960000|2021-03-17 08:16:00|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|2
1615968970000|2021-03-17 08:16:10|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|4
1615968980000|2021-03-17 08:16:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2
1615968990000|2021-03-17 08:16:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1615969000000|2021-03-17 08:16:40|2310.8|2310.5|2310.7|2310.4|2310.9|2310.6|2310.7|2310.4|7
1615969010000|2021-03-17 08:16:50|2310.8|2310.5|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|4
1615969030000|2021-03-17 08:17:10|2311.1|2310.8|2311.2|2310.9|2311.3|2311|2311.1|2310.8|4
1615969040000|2021-03-17 08:17:20|2311.7|2311.4|2311|2310.7|2311.9|2311.6|2311|2310.7|52
1615969060000|2021-03-17 08:17:40|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1615969070000|2021-03-17 08:17:50|2310.7|2310.4|2310.6|2310.3|2310.8|2310.5|2310.6|2310.3|6
1615969080000|2021-03-17 08:18:00|2310.2|2309.9|2310|2309.7|2310.3|2310|2310|2309.7|19
1615969090000|2021-03-17 08:18:10|2310.1|2309.8|2309.8|2309.5|2310.1|2309.8|2309.8|2309.5|7
1615969100000|2021-03-17 08:18:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|6
1615969110000|2021-03-17 08:18:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|4
1615969120000|2021-03-17 08:18:40|2309.6|2309.3|2308.2|2307.9|2309.6|2309.3|2308.2|2307.9|153
1615969130000|2021-03-17 08:18:50|2308.4|2308.1|2308.2|2307.9|2308.4|2308.1|2308.2|2307.9|20
1615969140000|2021-03-17 08:19:00|2308.3|2308|2308|2307.7|2308.3|2308|2307.8|2307.5|45
1615969150000|2021-03-17 08:19:10|2307.7|2307.4|2307.9|2307.6|2307.9|2307.6|2307.7|2307.4|8
1615969160000|2021-03-17 08:19:20|2307.8|2307.5|2307.4|2307.1|2307.8|2307.5|2307.4|2307.1|51
1615969170000|2021-03-17 08:19:30|2307.2|2306.9|2307.4|2307.1|2307.7|2307.4|2307.2|2306.9|15
1615969180000|2021-03-17 08:19:40|2307.1|2306.8|2307.2|2306.9|2307.4|2307.1|2307.1|2306.8|11
1615969190000|2021-03-17 08:19:50|2307.4|2307.1|2307|2306.7|2307.4|2307.1|2307|2306.7|6
1615969200000|2021-03-17 08:20:00|2307.2|2306.9|2306.7|2306.4|2307.2|2306.9|2306.7|2306.4|9
1615969210000|2021-03-17 08:20:10|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|3
1615969220000|2021-03-17 08:20:20|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307|2306.7|6
1615969230000|2021-03-17 08:20:30|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.2|2306.9|3
1615969240000|2021-03-17 08:20:40|2307.6|2307.3|2307.9|2307.6|2307.9|2307.6|2307.6|2307.3|2
1615969250000|2021-03-17 08:20:50|2308.6|2308.3|2308.4|2308.1|2308.6|2308.3|2308.4|2308.1|3
1615969260000|2021-03-17 08:21:00|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.4|2308.1|7
1615969270000|2021-03-17 08:21:10|2309|2308.7|2308.5|2308.2|2309|2308.7|2308.5|2308.2|11
1615969280000|2021-03-17 08:21:20|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|4
1615969290000|2021-03-17 08:21:30|2309.6|2309.3|2309.4|2309.1|2309.6|2309.3|2309.3|2309|20
1615969300000|2021-03-17 08:21:40|2309.5|2309.2|2309.8|2309.5|2309.8|2309.5|2309.5|2309.2|4
1615969320000|2021-03-17 08:22:00|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.3|2309|2
1615969330000|2021-03-17 08:22:10|2309.1|2308.8|2309|2308.7|2309.1|2308.8|2309|2308.7|3
1615969350000|2021-03-17 08:22:30|2309.4|2309.1|2309|2308.7|2309.4|2309.1|2309|2308.7|5
1615969370000|2021-03-17 08:22:50|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|3
1615969380000|2021-03-17 08:23:00|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|13
1615969390000|2021-03-17 08:23:10|2308.5|2308.2|2308.3|2308|2308.5|2308.2|2308.3|2308|3
1615969400000|2021-03-17 08:23:20|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1615969440000|2021-03-17 08:24:00|2308.1|2307.8|2308.3|2308|2308.3|2308|2308.1|2307.8|3
1615969460000|2021-03-17 08:24:20|2308.2|2307.9|2308.6|2308.3|2308.6|2308.3|2308.2|2307.9|2
1615969520000|2021-03-17 08:25:20|2308.9|2308.6|2308.7|2308.4|2309.6|2309.3|2308.7|2308.4|17
1615969530000|2021-03-17 08:25:30|2308.3|2308|2308.2|2307.9|2308.7|2308.4|2308.2|2307.9|11
1615969540000|2021-03-17 08:25:40|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.9|2307.6|6
1615969550000|2021-03-17 08:25:50|2308.3|2308|2307.7|2307.4|2308.3|2308|2307.7|2307.4|15
1615969560000|2021-03-17 08:26:00|2307.5|2307.2|2306.8|2306.5|2307.6|2307.3|2306.8|2306.5|8
1615969570000|2021-03-17 08:26:10|||||||||2
1615969590000|2021-03-17 08:26:30|2306.7|2306.4|2306.2|2305.9|2306.7|2306.4|2306.2|2305.9|12
1615969600000|2021-03-17 08:26:40|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2
1615969610000|2021-03-17 08:26:50|||||||||1
1615969620000|2021-03-17 08:27:00|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2306|2305.7|11
1615969630000|2021-03-17 08:27:10|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|3
1615969660000|2021-03-17 08:27:40|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|3
1615969730000|2021-03-17 08:28:50|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|4
1615969760000|2021-03-17 08:29:20|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1615969790000|2021-03-17 08:29:50|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|4
1615969800000|2021-03-17 08:30:00|2308.3|2308|2307.9|2307.6|2308.3|2308|2307.9|2307.6|9
1615969810000|2021-03-17 08:30:10|2308.4|2308.1|2308.9|2308.6|2308.9|2308.6|2308.4|2308.1|3
1615969820000|2021-03-17 08:30:20|2309|2308.7|2308.4|2308.1|2309|2308.7|2308.4|2308.1|3
1615969830000|2021-03-17 08:30:30|2308.7|2308.4|2308.7|2308.4|2309|2308.7|2308.7|2308.4|23
1615969860000|2021-03-17 08:31:00|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1615969870000|2021-03-17 08:31:10|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1615969880000|2021-03-17 08:31:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1615969890000|2021-03-17 08:31:30|2308.7|2308.4|2308.5|2308.2|2308.7|2308.4|2308.5|2308.2|8
1615969900000|2021-03-17 08:31:40|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|6
1615969910000|2021-03-17 08:31:50|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1615969950000|2021-03-17 08:32:30|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|3
1615970020000|2021-03-17 08:33:40|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|9
1615970040000|2021-03-17 08:34:00|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1615970050000|2021-03-17 08:34:10|||||||||2
1615970100000|2021-03-17 08:35:00|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|1
1615970110000|2021-03-17 08:35:10|||||||||1
1615970130000|2021-03-17 08:35:30|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1615970150000|2021-03-17 08:35:50|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1615970190000|2021-03-17 08:36:30|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1615970200000|2021-03-17 08:36:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615970250000|2021-03-17 08:37:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615970260000|2021-03-17 08:37:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1615970290000|2021-03-17 08:38:10|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1615970320000|2021-03-17 08:38:40|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1615970340000|2021-03-17 08:39:00|2308.3|2308|2308.2|2307.9|2308.3|2308|2308.2|2307.9|2
1615970350000|2021-03-17 08:39:10|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|3
1615970380000|2021-03-17 08:39:40|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|3
1615970400000|2021-03-17 08:40:00|2308.4|2308.1|2308.3|2308|2308.4|2308.1|2308|2307.7|3
1615970480000|2021-03-17 08:41:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2
1615970510000|2021-03-17 08:41:50|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1615970560000|2021-03-17 08:42:40|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1615970570000|2021-03-17 08:42:50|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2307|2306.7|3
1615970580000|2021-03-17 08:43:00|2307.1|2306.8|2307|2306.7|2307.1|2306.8|2307|2306.7|3
1615970590000|2021-03-17 08:43:10|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1615970640000|2021-03-17 08:44:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1615970720000|2021-03-17 08:45:20|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|2
1615970790000|2021-03-17 08:46:30|2308.3|2308|2308.5|2308.2|2308.5|2308.2|2308.3|2308|2
1615970860000|2021-03-17 08:47:40|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1615970960000|2021-03-17 08:49:20|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|5
1615971010000|2021-03-17 08:50:10|2307.6|2307.3|2307.7|2307.4|2307.7|2307.4|2307.6|2307.3|2
1615971080000|2021-03-17 08:51:20|||||||||1
1615971090000|2021-03-17 08:51:30|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2308|2307.7|3
1615971100000|2021-03-17 08:51:40|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2
1615971120000|2021-03-17 08:52:00|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|2
1615971130000|2021-03-17 08:52:10|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2
1615971150000|2021-03-17 08:52:30|2308.2|2307.9|2308.3|2308|2308.3|2308|2308.2|2307.9|3
1615971170000|2021-03-17 08:52:50|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2
1615971210000|2021-03-17 08:53:30|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|3
1615971230000|2021-03-17 08:53:50|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1615971360000|2021-03-17 08:56:00|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|3
1615971420000|2021-03-17 08:57:00|2307.6|2307.3|2307.8|2307.5|2307.8|2307.5|2307.6|2307.3|9
1615971430000|2021-03-17 08:57:10|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.8|2307.5|11
1615971450000|2021-03-17 08:57:30|2307.7|2307.4|2307.9|2307.6|2307.9|2307.6|2307.7|2307.4|12
1615971470000|2021-03-17 08:57:50|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1615971480000|2021-03-17 08:58:00|2307.7|2307.4|2308|2307.7|2308|2307.7|2307.7|2307.4|2
1615971490000|2021-03-17 08:58:10|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|4
1615971540000|2021-03-17 08:59:00|||||||||1
1615971580000|2021-03-17 08:59:40|2308.1|2307.8|2308.2|2307.9|2308.2|2307.9|2308.1|2307.8|5
1615971610000|2021-03-17 09:00:10|||||||||14
1615971650000|2021-03-17 09:00:50|||||||||1
1615971670000|2021-03-17 09:01:10|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2
1615971680000|2021-03-17 09:01:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1615971690000|2021-03-17 09:01:30|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|10
1615971720000|2021-03-17 09:02:00|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1615971740000|2021-03-17 09:02:20|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|5
1615971750000|2021-03-17 09:02:30|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|4
1615971760000|2021-03-17 09:02:40|2306.8|2306.5|2306.5|2306.2|2306.8|2306.5|2306.5|2306.2|4
1615971770000|2021-03-17 09:02:50|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|6
1615971780000|2021-03-17 09:03:00|||||||||6
1615971790000|2021-03-17 09:03:10|2306.8|2306.5|2306.7|2306.4|2306.9|2306.6|2306.7|2306.4|15
1615971800000|2021-03-17 09:03:20|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|3
1615971810000|2021-03-17 09:03:30|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.3|2307|2
1615971820000|2021-03-17 09:03:40|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|4
1615971830000|2021-03-17 09:03:50|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|4
1615971840000|2021-03-17 09:04:00|2307|2306.7|2307.4|2307.1|2307.4|2307.1|2307|2306.7|4
1615971850000|2021-03-17 09:04:10|2307.5|2307.2|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|4
1615971860000|2021-03-17 09:04:20|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|2
1615971870000|2021-03-17 09:04:30|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2
1615971880000|2021-03-17 09:04:40|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|3
1615971890000|2021-03-17 09:04:50|2307.7|2307.4|2307.9|2307.6|2307.9|2307.6|2307.7|2307.4|6
1615971900000|2021-03-17 09:05:00|2308|2307.7|2308.3|2308|2308.3|2308|2308|2307.7|13
1615971910000|2021-03-17 09:05:10|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|14
1615971920000|2021-03-17 09:05:20|2307.9|2307.6|2307.8|2307.5|2307.9|2307.6|2307.8|2307.5|4
1615971930000|2021-03-17 09:05:30|||||||||2
1615971940000|2021-03-17 09:05:40|2308|2307.7|2308|2307.7|2308.1|2307.8|2308|2307.7|5
1615971950000|2021-03-17 09:05:50|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|4
1615971960000|2021-03-17 09:06:00|2307.8|2307.5|2308.1|2307.8|2308.1|2307.8|2307.8|2307.5|21
1615971970000|2021-03-17 09:06:10|2308.3|2308|2308.6|2308.3|2308.6|2308.3|2308.3|2308|56
1615971980000|2021-03-17 09:06:20|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.6|2308.3|7
1615971990000|2021-03-17 09:06:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|7
1615972000000|2021-03-17 09:06:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|8
1615972010000|2021-03-17 09:06:50|2309.2|2308.9|2309.3|2309|2309.3|2309|2309.2|2308.9|4
1615972020000|2021-03-17 09:07:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|3
1615972030000|2021-03-17 09:07:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|5
1615972040000|2021-03-17 09:07:20|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615972060000|2021-03-17 09:07:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1615972120000|2021-03-17 09:08:40|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|7
1615972150000|2021-03-17 09:09:10|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2
1615972160000|2021-03-17 09:09:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2
1615972190000|2021-03-17 09:09:50|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1615972200000|2021-03-17 09:10:00|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|16
1615972220000|2021-03-17 09:10:20|2307.9|2307.6|2307.8|2307.5|2307.9|2307.6|2307.8|2307.5|15
1615972230000|2021-03-17 09:10:30|2307.9|2307.6|2308.1|2307.8|2308.1|2307.8|2307.8|2307.5|7
1615972260000|2021-03-17 09:11:00|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|3
1615972270000|2021-03-17 09:11:10|2307.9|2307.6|2308.1|2307.8|2308.1|2307.8|2307.9|2307.6|31
1615972280000|2021-03-17 09:11:20|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|1
1615972310000|2021-03-17 09:11:50|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2
1615972330000|2021-03-17 09:12:10|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|4
1615972360000|2021-03-17 09:12:40|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1615972380000|2021-03-17 09:13:00|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1615972390000|2021-03-17 09:13:10|||||||||1
1615972400000|2021-03-17 09:13:20|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|18
1615972410000|2021-03-17 09:13:30|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|4
1615972420000|2021-03-17 09:13:40|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|4
1615972440000|2021-03-17 09:14:00|2308|2307.7|2307.9|2307.6|2308|2307.7|2307.9|2307.6|3
1615972460000|2021-03-17 09:14:20|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2
1615972470000|2021-03-17 09:14:30|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2308|2307.7|2
1615972480000|2021-03-17 09:14:40|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2308|2307.7|2
1615972490000|2021-03-17 09:14:50|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2308|2307.7|4
1615972520000|2021-03-17 09:15:20|||||||||4
1615972530000|2021-03-17 09:15:30|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|2
1615972540000|2021-03-17 09:15:40|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2
1615972550000|2021-03-17 09:15:50|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1615972560000|2021-03-17 09:16:00|2307.9|2307.6|2308.3|2308|2308.3|2308|2307.9|2307.6|5
1615972570000|2021-03-17 09:16:10|2308.2|2307.9|2308.3|2308|2308.3|2308|2308.2|2307.9|10
1615972590000|2021-03-17 09:16:30|2308.4|2308.1|2308.5|2308.2|2308.5|2308.2|2308.4|2308.1|5
1615972600000|2021-03-17 09:16:40|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|3
1615972630000|2021-03-17 09:17:10|2308.7|2308.4|2308.9|2308.6|2308.9|2308.6|2308.7|2308.4|7
1615972640000|2021-03-17 09:17:20|2309.3|2309|2309.1|2308.8|2309.3|2309|2309.1|2308.8|4
1615972650000|2021-03-17 09:17:30|2309.3|2309|2309.2|2308.9|2309.4|2309.1|2309.2|2308.9|8
1615972660000|2021-03-17 09:17:40|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615972670000|2021-03-17 09:17:50|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|3
1615972680000|2021-03-17 09:18:00|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|5
1615972690000|2021-03-17 09:18:10|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1615972700000|2021-03-17 09:18:20|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.6|2308.3|7
1615972710000|2021-03-17 09:18:30|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.6|2308.3|22
1615972720000|2021-03-17 09:18:40|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1615972730000|2021-03-17 09:18:50|2308.5|2308.2|2308|2307.7|2308.5|2308.2|2308|2307.7|13
1615972740000|2021-03-17 09:19:00|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2307.9|2307.6|4
1615972750000|2021-03-17 09:19:10|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2307.9|2307.6|19
1615972760000|2021-03-17 09:19:20|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|6
1615972800000|2021-03-17 09:20:00|2307.9|2307.6|2307.8|2307.5|2307.9|2307.6|2307.8|2307.5|10
1615972810000|2021-03-17 09:20:10|2308|2307.7|2308.4|2308.1|2308.4|2308.1|2308|2307.7|4
1615972820000|2021-03-17 09:20:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2
1615972830000|2021-03-17 09:20:30|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.3|2308|7
1615972840000|2021-03-17 09:20:40|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1615972850000|2021-03-17 09:20:50|||||||||1
1615972860000|2021-03-17 09:21:00|2308.3|2308|2308.8|2308.5|2308.8|2308.5|2308.3|2308|5
1615972870000|2021-03-17 09:21:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615972880000|2021-03-17 09:21:20|2308.7|2308.4|2308.4|2308.1|2308.7|2308.4|2308.4|2308.1|3
1615972890000|2021-03-17 09:21:30|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.3|2308|5
1615972900000|2021-03-17 09:21:40|2308.5|2308.2|2308.7|2308.4|2308.7|2308.4|2308.5|2308.2|7
1615972910000|2021-03-17 09:21:50|||||||||1
1615972920000|2021-03-17 09:22:00|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.4|2308.1|8
1615972940000|2021-03-17 09:22:20|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1615972950000|2021-03-17 09:22:30|2308.6|2308.3|2308.8|2308.5|2308.8|2308.5|2308.6|2308.3|6
1615972960000|2021-03-17 09:22:40|||||||||4
1615972990000|2021-03-17 09:23:10|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.5|2308.2|4
1615973030000|2021-03-17 09:23:50|||||||||1
1615973060000|2021-03-17 09:24:20|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1615973080000|2021-03-17 09:24:40|2308.3|2308|2308.9|2308.6|2308.9|2308.6|2308.3|2308|35
1615973090000|2021-03-17 09:24:50|||||||||1
1615973120000|2021-03-17 09:25:20|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|1
1615973140000|2021-03-17 09:25:40|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|2
1615973160000|2021-03-17 09:26:00|2307.8|2307.5|2308|2307.7|2308|2307.7|2307.8|2307.5|11
1615973180000|2021-03-17 09:26:20|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1615973210000|2021-03-17 09:26:50|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1615973220000|2021-03-17 09:27:00|2308|2307.7|2307.9|2307.6|2308|2307.7|2307.9|2307.6|5
1615973240000|2021-03-17 09:27:20|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2
1615973250000|2021-03-17 09:27:30|2308.5|2308.2|2308.8|2308.5|2308.8|2308.5|2308.5|2308.2|8
1615973270000|2021-03-17 09:27:50|2309.2|2308.9|2308.8|2308.5|2309.2|2308.9|2308.8|2308.5|11
1615973300000|2021-03-17 09:28:20|||||||||21
1615973330000|2021-03-17 09:28:50|2309.2|2308.9|2309.4|2309.1|2309.4|2309.1|2309.2|2308.9|6
1615973360000|2021-03-17 09:29:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1615973390000|2021-03-17 09:29:50|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.6|2308.3|2
1615973400000|2021-03-17 09:30:00|||||||||1
1615973440000|2021-03-17 09:30:40|||||||||17
1615973450000|2021-03-17 09:30:50|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|1
1615973460000|2021-03-17 09:31:00|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1615973500000|2021-03-17 09:31:40|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|3
1615973510000|2021-03-17 09:31:50|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.8|2307.5|14
1615973520000|2021-03-17 09:32:00|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1615973530000|2021-03-17 09:32:10|||||||||20
1615973540000|2021-03-17 09:32:20|2308|2307.7|2308.3|2308|2308.3|2308|2308|2307.7|22
1615973560000|2021-03-17 09:32:40|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|3
1615973580000|2021-03-17 09:33:00|||||||||2
1615973600000|2021-03-17 09:33:20|||||||||2
1615973610000|2021-03-17 09:33:30|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|12
1615973620000|2021-03-17 09:33:40|2308.1|2307.8|2308.2|2307.9|2308.2|2307.9|2308.1|2307.8|4
1615973650000|2021-03-17 09:34:10|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|1
1615973670000|2021-03-17 09:34:30|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1615973690000|2021-03-17 09:34:50|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2
1615973720000|2021-03-17 09:35:20|2308.4|2308.1|2308.3|2308|2308.4|2308.1|2308.3|2308|4
1615973750000|2021-03-17 09:35:50|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1615973770000|2021-03-17 09:36:10|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|5
1615973780000|2021-03-17 09:36:20|2308.1|2307.8|2308.1|2307.8|2308.4|2308.1|2308.1|2307.8|8
1615973790000|2021-03-17 09:36:30|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1615973810000|2021-03-17 09:36:50|||||||||2
1615973820000|2021-03-17 09:37:00|||||||||1
1615973830000|2021-03-17 09:37:10|||||||||1
1615973840000|2021-03-17 09:37:20|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1615973900000|2021-03-17 09:38:20|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|4
1615973910000|2021-03-17 09:38:30|||||||||6
1615973940000|2021-03-17 09:39:00|2308|2307.7|2307.8|2307.5|2308|2307.7|2307.8|2307.5|6
1615973970000|2021-03-17 09:39:30|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1615973980000|2021-03-17 09:39:40|||||||||1
1615973990000|2021-03-17 09:39:50|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2
1615974000000|2021-03-17 09:40:00|||||||||49
1615974010000|2021-03-17 09:40:10|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2
1615974020000|2021-03-17 09:40:20|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|2
1615974030000|2021-03-17 09:40:30|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|1
1615974050000|2021-03-17 09:40:50|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2307.8|2307.5|7
1615974070000|2021-03-17 09:41:10|2307.8|2307.5|2308|2307.7|2308|2307.7|2307.8|2307.5|7
1615974100000|2021-03-17 09:41:40|2307.8|2307.5|2308|2307.7|2308|2307.7|2307.8|2307.5|6
1615974110000|2021-03-17 09:41:50|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.8|2307.5|12
1615974120000|2021-03-17 09:42:00|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1615974140000|2021-03-17 09:42:20|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|3
1615974150000|2021-03-17 09:42:30|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2
1615974160000|2021-03-17 09:42:40|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|1
1615974180000|2021-03-17 09:43:00|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2
1615974190000|2021-03-17 09:43:10|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|3
1615974210000|2021-03-17 09:43:30|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2
1615974240000|2021-03-17 09:44:00|||||||||2
1615974260000|2021-03-17 09:44:20|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|1
1615974270000|2021-03-17 09:44:30|2308.4|2308.1|2308.5|2308.2|2308.5|2308.2|2308.4|2308.1|3
1615974300000|2021-03-17 09:45:00|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1615974330000|2021-03-17 09:45:30|2308.2|2307.9|2308.4|2308.1|2308.4|2308.1|2308.2|2307.9|4
1615974350000|2021-03-17 09:45:50|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1615974360000|2021-03-17 09:46:00|2308.4|2308.1|2308.6|2308.3|2308.6|2308.3|2308.4|2308.1|3
1615974370000|2021-03-17 09:46:10|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1615974380000|2021-03-17 09:46:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1615974400000|2021-03-17 09:46:40|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2
1615974420000|2021-03-17 09:47:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1615974430000|2021-03-17 09:47:10|||||||||1
1615974440000|2021-03-17 09:47:20|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|11
1615974450000|2021-03-17 09:47:30|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1615974470000|2021-03-17 09:47:50|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|2
1615974480000|2021-03-17 09:48:00|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.3|2309|5
1615974500000|2021-03-17 09:48:20|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|3
1615974510000|2021-03-17 09:48:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615974540000|2021-03-17 09:49:00|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2308.7|2308.4|72
1615974550000|2021-03-17 09:49:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|5
1615974560000|2021-03-17 09:49:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|22
1615974570000|2021-03-17 09:49:30|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1615974580000|2021-03-17 09:49:40|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1615974590000|2021-03-17 09:49:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1615974600000|2021-03-17 09:50:00|2309.4|2309.1|2309.3|2309|2309.5|2309.2|2309.3|2309|5
1615974610000|2021-03-17 09:50:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1615974620000|2021-03-17 09:50:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1615974630000|2021-03-17 09:50:30|||||||||1
1615974640000|2021-03-17 09:50:40|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|4
1615974650000|2021-03-17 09:50:50|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1615974660000|2021-03-17 09:51:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|6
1615974670000|2021-03-17 09:51:10|2309.1|2308.8|2309.5|2309.2|2309.5|2309.2|2309.1|2308.8|4
1615974680000|2021-03-17 09:51:20|||||||||9
1615974700000|2021-03-17 09:51:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615974710000|2021-03-17 09:51:50|2309.3|2309|2309.2|2308.9|2309.5|2309.2|2309.1|2308.8|15
1615974720000|2021-03-17 09:52:00|||||||||2
1615974740000|2021-03-17 09:52:20|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1615974770000|2021-03-17 09:52:50|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|1
1615974790000|2021-03-17 09:53:10|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1615974810000|2021-03-17 09:53:30|2308.9|2308.6|2308.6|2308.3|2308.9|2308.6|2308.6|2308.3|6
1615974820000|2021-03-17 09:53:40|2308.5|2308.2|2308.4|2308.1|2308.7|2308.4|2308.4|2308.1|11
1615974830000|2021-03-17 09:53:50|2308.3|2308|2308.1|2307.8|2308.3|2308|2308.1|2307.8|2
1615974840000|2021-03-17 09:54:00|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|1
1615974850000|2021-03-17 09:54:10|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|1
1615974860000|2021-03-17 09:54:20|2308|2307.7|2308.2|2307.9|2308.2|2307.9|2308|2307.7|5
1615974880000|2021-03-17 09:54:40|||||||||1
1615974920000|2021-03-17 09:55:20|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|3
1615974940000|2021-03-17 09:55:40|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|9
1615974950000|2021-03-17 09:55:50|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.6|2308.3|6
1615974960000|2021-03-17 09:56:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615974980000|2021-03-17 09:56:20|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|14
1615974990000|2021-03-17 09:56:30|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1615975010000|2021-03-17 09:56:50|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1615975020000|2021-03-17 09:57:00|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1615975030000|2021-03-17 09:57:10|||||||||24
1615975050000|2021-03-17 09:57:30|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1615975060000|2021-03-17 09:57:40|2308.8|2308.5|2308.5|2308.2|2308.8|2308.5|2308.5|2308.2|7
1615975110000|2021-03-17 09:58:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|8
1615975120000|2021-03-17 09:58:40|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1615975130000|2021-03-17 09:58:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615975140000|2021-03-17 09:59:00|||||||||1
1615975150000|2021-03-17 09:59:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615975170000|2021-03-17 09:59:30|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|3
1615975190000|2021-03-17 09:59:50|2310|2309.7|2309.7|2309.4|2310|2309.7|2309.7|2309.4|4
1615975200000|2021-03-17 10:00:00|2310|2309.7|2309.5|2309.2|2310|2309.7|2309.5|2309.2|7
1615975220000|2021-03-17 10:00:20|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|3
1615975230000|2021-03-17 10:00:30|2309.4|2309.1|2309.5|2309.2|2309.8|2309.5|2309.4|2309.1|9
1615975240000|2021-03-17 10:00:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|23
1615975250000|2021-03-17 10:00:50|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|6
1615975260000|2021-03-17 10:01:00|2309.7|2309.4|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|17
1615975270000|2021-03-17 10:01:10|2309.8|2309.5|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|2
1615975280000|2021-03-17 10:01:20|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1615975300000|2021-03-17 10:01:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1615975310000|2021-03-17 10:01:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1615975320000|2021-03-17 10:02:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2
1615975350000|2021-03-17 10:02:30|||||||||40
1615975360000|2021-03-17 10:02:40|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|20
1615975370000|2021-03-17 10:02:50|||||||||3
1615975380000|2021-03-17 10:03:00|2310.5|2310.2|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|4
1615975390000|2021-03-17 10:03:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1615975410000|2021-03-17 10:03:30|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2
1615975420000|2021-03-17 10:03:40|2310.6|2310.3|2310.8|2310.5|2310.8|2310.5|2310.6|2310.3|5
1615975430000|2021-03-17 10:03:50|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1615975440000|2021-03-17 10:04:00|2310.8|2310.5|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|3
1615975450000|2021-03-17 10:04:10|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|3
1615975460000|2021-03-17 10:04:20|||||||||2
1615975470000|2021-03-17 10:04:30|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|3
1615975480000|2021-03-17 10:04:40|2310.6|2310.3|2310.3|2310|2310.6|2310.3|2310.3|2310|6
1615975500000|2021-03-17 10:05:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|3
1615975510000|2021-03-17 10:05:10|2310.3|2310|2310.4|2310.1|2310.5|2310.2|2310.3|2310|6
1615975520000|2021-03-17 10:05:20|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.2|2309.9|24
1615975530000|2021-03-17 10:05:30|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1615975540000|2021-03-17 10:05:40|2310.3|2310|2310.5|2310.2|2310.5|2310.2|2310.3|2310|2
1615975550000|2021-03-17 10:05:50|||||||||30
1615975570000|2021-03-17 10:06:10|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|5
1615975620000|2021-03-17 10:07:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|1
1615975630000|2021-03-17 10:07:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1615975670000|2021-03-17 10:07:50|2311|2310.7|2311.2|2310.9|2311.2|2310.9|2310.9|2310.6|9
1615975680000|2021-03-17 10:08:00|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|4
1615975690000|2021-03-17 10:08:10|||||||||140
1615975710000|2021-03-17 10:08:30|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|5
1615975720000|2021-03-17 10:08:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1615975730000|2021-03-17 10:08:50|||||||||1
1615975740000|2021-03-17 10:09:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1615975750000|2021-03-17 10:09:10|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|2
1615975760000|2021-03-17 10:09:20|2310.5|2310.2|2310.7|2310.4|2310.7|2310.4|2310.5|2310.2|2
1615975770000|2021-03-17 10:09:30|||||||||5
1615975780000|2021-03-17 10:09:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|5
1615975790000|2021-03-17 10:09:50|||||||||26
1615975800000|2021-03-17 10:10:00|||||||||1
1615975810000|2021-03-17 10:10:10|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|6
1615975820000|2021-03-17 10:10:20|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|4
1615975830000|2021-03-17 10:10:30|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|4
1615975840000|2021-03-17 10:10:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1615975850000|2021-03-17 10:10:50|2311.2|2310.9|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|4
1615975900000|2021-03-17 10:11:40|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|9
1615975930000|2021-03-17 10:12:10|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|2
1615975940000|2021-03-17 10:12:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1615975950000|2021-03-17 10:12:30|2311.1|2310.8|2311.3|2311|2311.3|2311|2311.1|2310.8|11
1615975960000|2021-03-17 10:12:40|||||||||5
1615975980000|2021-03-17 10:13:00|||||||||2
1615976070000|2021-03-17 10:14:30|2311.1|2310.8|2310.7|2310.4|2311.1|2310.8|2310.5|2310.2|28
1615976080000|2021-03-17 10:14:40|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|4
1615976100000|2021-03-17 10:15:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1615976110000|2021-03-17 10:15:10|2310.8|2310.5|2310.5|2310.2|2310.8|2310.5|2310.5|2310.2|8
1615976120000|2021-03-17 10:15:20|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|4
1615976130000|2021-03-17 10:15:30|||||||||1
1615976160000|2021-03-17 10:16:00|||||||||3
1615976170000|2021-03-17 10:16:10|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|4
1615976190000|2021-03-17 10:16:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|11
1615976200000|2021-03-17 10:16:40|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|4
1615976210000|2021-03-17 10:16:50|||||||||2
1615976220000|2021-03-17 10:17:00|2309.9|2309.6|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|4
1615976230000|2021-03-17 10:17:10|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|2
1615976300000|2021-03-17 10:18:20|2310.1|2309.8|2310.3|2310|2310.3|2310|2310.1|2309.8|3
1615976340000|2021-03-17 10:19:00|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|8
1615976380000|2021-03-17 10:19:40|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2309.3|2309|14
1615976400000|2021-03-17 10:20:00|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1615976410000|2021-03-17 10:20:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|3
1615976420000|2021-03-17 10:20:20|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2309|2308.7|20
1615976430000|2021-03-17 10:20:30|||||||||10
1615976440000|2021-03-17 10:20:40|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|10
1615976450000|2021-03-17 10:20:50|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|3
1615976460000|2021-03-17 10:21:00|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615976480000|2021-03-17 10:21:20|||||||||5
1615976500000|2021-03-17 10:21:40|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|4
1615976510000|2021-03-17 10:21:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1615976520000|2021-03-17 10:22:00|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.8|2308.5|5
1615976530000|2021-03-17 10:22:10|2308.9|2308.6|2308.8|2308.5|2309|2308.7|2308.8|2308.5|10
1615976540000|2021-03-17 10:22:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1615976550000|2021-03-17 10:22:30|2309.1|2308.8|2309.3|2309|2309.3|2309|2309.1|2308.8|7
1615976560000|2021-03-17 10:22:40|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|5
1615976590000|2021-03-17 10:23:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|1
1615976610000|2021-03-17 10:23:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|3
1615976630000|2021-03-17 10:23:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615976650000|2021-03-17 10:24:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615976670000|2021-03-17 10:24:30|||||||||2
1615976680000|2021-03-17 10:24:40|||||||||1
1615976690000|2021-03-17 10:24:50|||||||||16
1615976700000|2021-03-17 10:25:00|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615976730000|2021-03-17 10:25:30|2309.3|2309|2309.2|2308.9|2309.3|2309|2309|2308.7|20
1615976740000|2021-03-17 10:25:40|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2
1615976810000|2021-03-17 10:26:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1615976820000|2021-03-17 10:27:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1615976830000|2021-03-17 10:27:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1615976840000|2021-03-17 10:27:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1615976850000|2021-03-17 10:27:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|1
1615976860000|2021-03-17 10:27:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1615976920000|2021-03-17 10:28:40|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|11
1615976930000|2021-03-17 10:28:50|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1615976960000|2021-03-17 10:29:20|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|30
1615976970000|2021-03-17 10:29:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1615977030000|2021-03-17 10:30:30|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|5
1615977060000|2021-03-17 10:31:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1615977090000|2021-03-17 10:31:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615977100000|2021-03-17 10:31:40|2308.9|2308.6|2309.5|2309.2|2309.5|2309.2|2308.9|2308.6|8
1615977120000|2021-03-17 10:32:00|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1615977130000|2021-03-17 10:32:10|||||||||3
1615977170000|2021-03-17 10:32:50|2309.8|2309.5|2310.5|2310.2|2310.6|2310.3|2309.8|2309.5|24
1615977180000|2021-03-17 10:33:00|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1615977220000|2021-03-17 10:33:40|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1615977240000|2021-03-17 10:34:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|5
1615977280000|2021-03-17 10:34:40|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|14
1615977290000|2021-03-17 10:34:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1615977310000|2021-03-17 10:35:10|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|2
1615977330000|2021-03-17 10:35:30|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|6
1615977340000|2021-03-17 10:35:40|||||||||1
1615977370000|2021-03-17 10:36:10|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|3
1615977380000|2021-03-17 10:36:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|1
1615977390000|2021-03-17 10:36:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|3
1615977400000|2021-03-17 10:36:40|||||||||1
1615977420000|2021-03-17 10:37:00|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|20
1615977430000|2021-03-17 10:37:10|||||||||4
1615977440000|2021-03-17 10:37:20|||||||||1
1615977450000|2021-03-17 10:37:30|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|4
1615977460000|2021-03-17 10:37:40|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2309.3|2309|14
1615977470000|2021-03-17 10:37:50|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|4
1615977500000|2021-03-17 10:38:20|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|6
1615977510000|2021-03-17 10:38:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|3
1615977520000|2021-03-17 10:38:40|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.3|2309|5
1615977530000|2021-03-17 10:38:50|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1615977540000|2021-03-17 10:39:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1615977560000|2021-03-17 10:39:20|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310.1|2309.8|11
1615977570000|2021-03-17 10:39:30|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|3
1615977590000|2021-03-17 10:39:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|3
1615977610000|2021-03-17 10:40:10|2310.6|2310.3|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|5
1615977620000|2021-03-17 10:40:20|2311|2310.7|2311.3|2311|2311.3|2311|2311|2310.7|8
1615977630000|2021-03-17 10:40:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|8
1615977640000|2021-03-17 10:40:40|2311.3|2311|2311.7|2311.4|2311.7|2311.4|2311.3|2311|6
1615977650000|2021-03-17 10:40:50|2311.6|2311.3|2311.3|2311|2311.7|2311.4|2311.3|2311|5
1615977670000|2021-03-17 10:41:10|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|5
1615977700000|2021-03-17 10:41:40|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|4
1615977720000|2021-03-17 10:42:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1615977750000|2021-03-17 10:42:30|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1615977760000|2021-03-17 10:42:40|2310.8|2310.5|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|4
1615977770000|2021-03-17 10:42:50|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|1
1615977790000|2021-03-17 10:43:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|7
1615977800000|2021-03-17 10:43:20|||||||||2
1615977820000|2021-03-17 10:43:40|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|13
1615977830000|2021-03-17 10:43:50|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1615977850000|2021-03-17 10:44:10|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|1
1615977860000|2021-03-17 10:44:20|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|4
1615977900000|2021-03-17 10:45:00|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|3
1615977920000|2021-03-17 10:45:20|||||||||1
1615977970000|2021-03-17 10:46:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1615977990000|2021-03-17 10:46:30|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|4
1615978000000|2021-03-17 10:46:40|2310.6|2310.3|2310.7|2310.4|2310.8|2310.5|2310.4|2310.1|15
1615978010000|2021-03-17 10:46:50|2310.8|2310.5|2310.3|2310|2310.8|2310.5|2310.3|2310|2
1615978090000|2021-03-17 10:48:10|||||||||1
1615978100000|2021-03-17 10:48:20|||||||||1
1615978140000|2021-03-17 10:49:00|2310.1|2309.8|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|4
1615978180000|2021-03-17 10:49:40|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|16
1615978190000|2021-03-17 10:49:50|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2
1615978210000|2021-03-17 10:50:10|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|3
1615978240000|2021-03-17 10:50:40|2309.7|2309.4|2309|2308.7|2309.7|2309.4|2309|2308.7|111
1615978250000|2021-03-17 10:50:50|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|3
1615978280000|2021-03-17 10:51:20|2309|2308.7|2309|2308.7|2309|2308.7|2308.8|2308.5|41
1615978290000|2021-03-17 10:51:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|3
1615978310000|2021-03-17 10:51:50|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|4
1615978340000|2021-03-17 10:52:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2
1615978350000|2021-03-17 10:52:30|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|9
1615978360000|2021-03-17 10:52:40|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|11
1615978380000|2021-03-17 10:53:00|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|4
1615978400000|2021-03-17 10:53:20|2309|2308.7|2308.8|2308.5|2309|2308.7|2308.8|2308.5|4
1615978430000|2021-03-17 10:53:50|2309.3|2309|2308.8|2308.5|2309.3|2309|2308.8|2308.5|9
1615978450000|2021-03-17 10:54:10|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615978490000|2021-03-17 10:54:50|||||||||4
1615978520000|2021-03-17 10:55:20|||||||||1
1615978530000|2021-03-17 10:55:30|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|3
1615978540000|2021-03-17 10:55:40|2309|2308.7|2308.8|2308.5|2309|2308.7|2308.8|2308.5|8
1615978550000|2021-03-17 10:55:50|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|18
1615978580000|2021-03-17 10:56:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|15
1615978590000|2021-03-17 10:56:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2
1615978600000|2021-03-17 10:56:40|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|1
1615978630000|2021-03-17 10:57:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1615978640000|2021-03-17 10:57:20|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|9
1615978650000|2021-03-17 10:57:30|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|15
1615978660000|2021-03-17 10:57:40|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|34
1615978670000|2021-03-17 10:57:50|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|3
1615978680000|2021-03-17 10:58:00|2308.4|2308.1|2308.5|2308.2|2308.5|2308.2|2308.2|2307.9|6
1615978690000|2021-03-17 10:58:10|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.1|2307.8|7
1615978700000|2021-03-17 10:58:20|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|2
1615978710000|2021-03-17 10:58:30|2307.9|2307.6|2307.8|2307.5|2307.9|2307.6|2307.8|2307.5|9
1615978720000|2021-03-17 10:58:40|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.9|2307.6|17
1615978730000|2021-03-17 10:58:50|2307.8|2307.5|2307.9|2307.6|2308.1|2307.8|2307.8|2307.5|26
1615978740000|2021-03-17 10:59:00|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.8|2307.5|35
1615978750000|2021-03-17 10:59:10|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.7|2307.4|19
1615978760000|2021-03-17 10:59:20|||||||||1
1615978770000|2021-03-17 10:59:30|2307.5|2307.2|2307.3|2307|2307.5|2307.2|2307.3|2307|3
1615978780000|2021-03-17 10:59:40|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.5|2307.2|3
1615978790000|2021-03-17 10:59:50|||||||||1
1615978800000|2021-03-17 11:00:00|2308|2307.7|2308.1|2307.8|2308.2|2307.9|2307.7|2307.4|27
1615978810000|2021-03-17 11:00:10|2308.3|2308|2308.3|2308|2308.3|2308|2308.1|2307.8|16
1615978820000|2021-03-17 11:00:20|||||||||2
1615978830000|2021-03-17 11:00:30|2308.4|2308.1|2308.1|2307.8|2308.5|2308.2|2308.1|2307.8|12
1615978840000|2021-03-17 11:00:40|2308.4|2308.1|2308.1|2307.8|2308.4|2308.1|2308.1|2307.8|4
1615978850000|2021-03-17 11:00:50|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2308|2307.7|6
1615978860000|2021-03-17 11:01:00|2307.5|2307.2|2307.3|2307|2307.5|2307.2|2307.1|2306.8|6
1615978870000|2021-03-17 11:01:10|2306.8|2306.5|2307|2306.7|2307|2306.7|2306.8|2306.5|21
1615978880000|2021-03-17 11:01:20|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|5
1615978890000|2021-03-17 11:01:30|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1615978900000|2021-03-17 11:01:40|2307.7|2307.4|2307.5|2307.2|2307.7|2307.4|2307.5|2307.2|8
1615978910000|2021-03-17 11:01:50|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|5
1615978920000|2021-03-17 11:02:00|2307.1|2306.8|2307.4|2307.1|2307.4|2307.1|2307.1|2306.8|4
1615978930000|2021-03-17 11:02:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1615978940000|2021-03-17 11:02:20|2307.6|2307.3|2307.8|2307.5|2307.8|2307.5|2307.6|2307.3|3
1615978950000|2021-03-17 11:02:30|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2
1615978970000|2021-03-17 11:02:50|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|3
1615979020000|2021-03-17 11:03:40|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|3
1615979030000|2021-03-17 11:03:50|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|6
1615979040000|2021-03-17 11:04:00|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|10
1615979050000|2021-03-17 11:04:10|2308.1|2307.8|2308.3|2308|2308.3|2308|2308.1|2307.8|7
1615979060000|2021-03-17 11:04:20|||||||||3
1615979070000|2021-03-17 11:04:30|||||||||6
1615979080000|2021-03-17 11:04:40|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|4
1615979100000|2021-03-17 11:05:00|2308.9|2308.6|2309.5|2309.2|2309.5|2309.2|2308.9|2308.6|18
1615979110000|2021-03-17 11:05:10|||||||||56
1615979130000|2021-03-17 11:05:30|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.2|2308.9|15
1615979140000|2021-03-17 11:05:40|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|3
1615979160000|2021-03-17 11:06:00|||||||||4
1615979170000|2021-03-17 11:06:10|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|2
1615979180000|2021-03-17 11:06:20|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|1
1615979190000|2021-03-17 11:06:30|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2
1615979200000|2021-03-17 11:06:40|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|5
1615979220000|2021-03-17 11:07:00|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.5|2308.2|8
1615979240000|2021-03-17 11:07:20|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|1
1615979260000|2021-03-17 11:07:40|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|23
1615979280000|2021-03-17 11:08:00|2309.2|2308.9|2309.4|2309.1|2309.4|2309.1|2309.2|2308.9|54
1615979290000|2021-03-17 11:08:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1615979300000|2021-03-17 11:08:20|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|2
1615979310000|2021-03-17 11:08:30|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1615979320000|2021-03-17 11:08:40|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|6
1615979330000|2021-03-17 11:08:50|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2309.3|2309|2
1615979360000|2021-03-17 11:09:20|||||||||18
1615979370000|2021-03-17 11:09:30|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1615979380000|2021-03-17 11:09:40|||||||||16
1615979410000|2021-03-17 11:10:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615979420000|2021-03-17 11:10:20|||||||||1
1615979430000|2021-03-17 11:10:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|3
1615979440000|2021-03-17 11:10:40|||||||||7
1615979470000|2021-03-17 11:11:10|||||||||14
1615979480000|2021-03-17 11:11:20|||||||||6
1615979490000|2021-03-17 11:11:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|1
1615979500000|2021-03-17 11:11:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|4
1615979510000|2021-03-17 11:11:50|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.6|2308.3|16
1615979520000|2021-03-17 11:12:00|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2
1615979530000|2021-03-17 11:12:10|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|9
1615979540000|2021-03-17 11:12:20|||||||||2
1615979550000|2021-03-17 11:12:30|2308.4|2308.1|2308|2307.7|2308.4|2308.1|2308|2307.7|10
1615979560000|2021-03-17 11:12:40|2307.9|2307.6|2308.3|2308|2308.3|2308|2307.9|2307.6|3
1615979580000|2021-03-17 11:13:00|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1615979590000|2021-03-17 11:13:10|||||||||12
1615979610000|2021-03-17 11:13:30|2308.4|2308.1|2308.3|2308|2308.4|2308.1|2308.3|2308|6
1615979640000|2021-03-17 11:14:00|2308.1|2307.8|2308.6|2308.3|2308.6|2308.3|2308.1|2307.8|11
1615979660000|2021-03-17 11:14:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|3
1615979680000|2021-03-17 11:14:40|||||||||3
1615979710000|2021-03-17 11:15:10|2307.8|2307.5|2307.6|2307.3|2307.8|2307.5|2307.6|2307.3|19
1615979740000|2021-03-17 11:15:40|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1615979750000|2021-03-17 11:15:50|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.2|2306.9|15
1615979760000|2021-03-17 11:16:00|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.4|2306.1|19
1615979770000|2021-03-17 11:16:10|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|3
1615979780000|2021-03-17 11:16:20|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.8|2305.5|65
1615979790000|2021-03-17 11:16:30|2306|2305.7|2306.4|2306.1|2306.4|2306.1|2306|2305.7|8
1615979800000|2021-03-17 11:16:40|2306.3|2306|2306.2|2305.9|2306.6|2306.3|2306.1|2305.8|28
1615979810000|2021-03-17 11:16:50|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1615979820000|2021-03-17 11:17:00|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|3
1615979830000|2021-03-17 11:17:10|2306.2|2305.9|2305.8|2305.5|2306.2|2305.9|2305.8|2305.5|39
1615979840000|2021-03-17 11:17:20|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|2
1615979850000|2021-03-17 11:17:30|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|10
1615979860000|2021-03-17 11:17:40|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|13
1615979870000|2021-03-17 11:17:50|2305.8|2305.5|2306.3|2306|2306.3|2306|2305.8|2305.5|12
1615979890000|2021-03-17 11:18:10|2306.1|2305.8|2305.8|2305.5|2306.1|2305.8|2305.8|2305.5|18
1615979900000|2021-03-17 11:18:20|2306.3|2306|2306.2|2305.9|2306.6|2306.3|2306.2|2305.9|20
1615979910000|2021-03-17 11:18:30|2305.9|2305.6|2306.7|2306.4|2306.7|2306.4|2305.9|2305.6|19
1615979920000|2021-03-17 11:18:40|2306.6|2306.3|2307.2|2306.9|2307.3|2307|2306.6|2306.3|34
1615979940000|2021-03-17 11:19:00|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1615979950000|2021-03-17 11:19:10|2306.6|2306.3|2307|2306.7|2307|2306.7|2306.5|2306.2|5
1615979970000|2021-03-17 11:19:30|||||||||1
1615979990000|2021-03-17 11:19:50|2306.4|2306.1|2306.2|2305.9|2306.6|2306.3|2306.2|2305.9|9
1615980000000|2021-03-17 11:20:00|2306.4|2306.1|2306.6|2306.3|2306.6|2306.3|2305.9|2305.6|16
1615980020000|2021-03-17 11:20:20|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2
1615980030000|2021-03-17 11:20:30|2306.3|2306|2306.6|2306.3|2306.7|2306.4|2306.3|2306|3
1615980050000|2021-03-17 11:20:50|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|2
1615980070000|2021-03-17 11:21:10|2306.9|2306.6|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|3
1615980080000|2021-03-17 11:21:20|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|10
1615980090000|2021-03-17 11:21:30|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|3
1615980100000|2021-03-17 11:21:40|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|14
1615980110000|2021-03-17 11:21:50|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1615980120000|2021-03-17 11:22:00|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|7
1615980130000|2021-03-17 11:22:10|2307.5|2307.2|2307.2|2306.9|2307.5|2307.2|2307.2|2306.9|7
1615980150000|2021-03-17 11:22:30|2307|2306.7|2307|2306.7|2307.1|2306.8|2307|2306.7|13
1615980160000|2021-03-17 11:22:40|2306.9|2306.6|2306.7|2306.4|2307|2306.7|2306.7|2306.4|9
1615980170000|2021-03-17 11:22:50|2306.8|2306.5|2306.3|2306|2306.8|2306.5|2306.3|2306|25
1615980180000|2021-03-17 11:23:00|2306.2|2305.9|2305.9|2305.6|2306.2|2305.9|2305.9|2305.6|7
1615980190000|2021-03-17 11:23:10|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|10
1615980200000|2021-03-17 11:23:20|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|9
1615980210000|2021-03-17 11:23:30|2306|2305.7|2306|2305.7|2306.2|2305.9|2305.8|2305.5|28
1615980220000|2021-03-17 11:23:40|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.2|2305.9|5
1615980230000|2021-03-17 11:23:50|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1615980240000|2021-03-17 11:24:00|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2305.9|2305.6|15
1615980250000|2021-03-17 11:24:10|2305.8|2305.5|2305.9|2305.6|2306|2305.7|2305.8|2305.5|39
1615980260000|2021-03-17 11:24:20|2305.8|2305.5|2305.8|2305.5|2306|2305.7|2305.8|2305.5|6
1615980270000|2021-03-17 11:24:30|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|16
1615980280000|2021-03-17 11:24:40|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.8|2305.5|7
1615980290000|2021-03-17 11:24:50|2306.1|2305.8|2305.8|2305.5|2306.1|2305.8|2305.8|2305.5|13
1615980300000|2021-03-17 11:25:00|||||||||10
1615980310000|2021-03-17 11:25:10|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.8|2305.5|16
1615980320000|2021-03-17 11:25:20|2306.1|2305.8|2306|2305.7|2306.2|2305.9|2306|2305.7|5
1615980330000|2021-03-17 11:25:30|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1615980340000|2021-03-17 11:25:40|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|4
1615980350000|2021-03-17 11:25:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|5
1615980360000|2021-03-17 11:26:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|4
1615980370000|2021-03-17 11:26:10|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|13
1615980380000|2021-03-17 11:26:20|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|15
1615980390000|2021-03-17 11:26:30|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306|2305.7|5
1615980400000|2021-03-17 11:26:40|2306.1|2305.8|2306.3|2306|2306.3|2306|2306.1|2305.8|5
1615980410000|2021-03-17 11:26:50|2306.2|2305.9|2306.6|2306.3|2306.6|2306.3|2306.2|2305.9|7
1615980420000|2021-03-17 11:27:00|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|4
1615980430000|2021-03-17 11:27:10|2306.8|2306.5|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|6
1615980440000|2021-03-17 11:27:20|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|5
1615980450000|2021-03-17 11:27:30|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.2|2306.9|4
1615980460000|2021-03-17 11:27:40|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|3
1615980480000|2021-03-17 11:28:00|2306.4|2306.1|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|3
1615980510000|2021-03-17 11:28:30|||||||||1
1615980520000|2021-03-17 11:28:40|2306.8|2306.5|2307.4|2307.1|2307.4|2307.1|2306.8|2306.5|8
1615980540000|2021-03-17 11:29:00|||||||||2
1615980550000|2021-03-17 11:29:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|2
1615980560000|2021-03-17 11:29:20|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|2
1615980590000|2021-03-17 11:29:50|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|44
1615980600000|2021-03-17 11:30:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2
1615980610000|2021-03-17 11:30:10|2307.5|2307.2|2307.2|2306.9|2307.5|2307.2|2307.2|2306.9|2
1615980620000|2021-03-17 11:30:20|2307.4|2307.1|2307.1|2306.8|2307.4|2307.1|2306.9|2306.6|8
1615980630000|2021-03-17 11:30:30|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|3
1615980640000|2021-03-17 11:30:40|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1615980650000|2021-03-17 11:30:50|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|22
1615980660000|2021-03-17 11:31:00|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|3
1615980670000|2021-03-17 11:31:10|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|7
1615980680000|2021-03-17 11:31:20|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2
1615980690000|2021-03-17 11:31:30|2306.5|2306.2|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|18
1615980700000|2021-03-17 11:31:40|2306.3|2306|2306.1|2305.8|2306.4|2306.1|2306|2305.7|21
1615980710000|2021-03-17 11:31:50|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|4
1615980720000|2021-03-17 11:32:00|2306.1|2305.8|2306.3|2306|2306.3|2306|2306|2305.7|26
1615980730000|2021-03-17 11:32:10|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2
1615980740000|2021-03-17 11:32:20|2306.3|2306|2306|2305.7|2306.3|2306|2306|2305.7|12
1615980750000|2021-03-17 11:32:30|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2305.8|2305.5|22
1615980760000|2021-03-17 11:32:40|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|8
1615980780000|2021-03-17 11:33:00|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|2
1615980790000|2021-03-17 11:33:10|2306|2305.7|2306.4|2306.1|2306.4|2306.1|2306|2305.7|7
1615980800000|2021-03-17 11:33:20|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.5|2306.2|9
1615980810000|2021-03-17 11:33:30|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1615980820000|2021-03-17 11:33:40|2306.8|2306.5|2307.3|2307|2307.3|2307|2306.8|2306.5|13
1615980830000|2021-03-17 11:33:50|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|4
1615980840000|2021-03-17 11:34:00|||||||||2
1615980850000|2021-03-17 11:34:10|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|5
1615980860000|2021-03-17 11:34:20|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|4
1615980870000|2021-03-17 11:34:30|2306.5|2306.2|2305.8|2305.5|2306.5|2306.2|2305.8|2305.5|23
1615980880000|2021-03-17 11:34:40|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1615980890000|2021-03-17 11:34:50|2306.1|2305.8|2305.8|2305.5|2306.1|2305.8|2305.8|2305.5|36
1615980900000|2021-03-17 11:35:00|2306|2305.7|2306.5|2306.2|2306.5|2306.2|2306|2305.7|10
1615980910000|2021-03-17 11:35:10|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|5
1615980920000|2021-03-17 11:35:20|2306.6|2306.3|2307|2306.7|2307|2306.7|2306.6|2306.3|10
1615980930000|2021-03-17 11:35:30|2307.2|2306.9|2307.3|2307|2307.3|2307|2307|2306.7|14
1615980940000|2021-03-17 11:35:40|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|19
1615980950000|2021-03-17 11:35:50|||||||||1
1615980960000|2021-03-17 11:36:00|2307.3|2307|2307.2|2306.9|2307.3|2307|2307|2306.7|16
1615980970000|2021-03-17 11:36:10|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|3
1615980980000|2021-03-17 11:36:20|2307.3|2307|2307.1|2306.8|2307.3|2307|2307.1|2306.8|6
1615980990000|2021-03-17 11:36:30|2307|2306.7|2306.5|2306.2|2307|2306.7|2306.5|2306.2|21
1615981000000|2021-03-17 11:36:40|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.5|2306.2|5
1615981010000|2021-03-17 11:36:50|2306.3|2306|2306.1|2305.8|2306.3|2306|2306|2305.7|16
1615981020000|2021-03-17 11:37:00|2305.9|2305.6|2305.9|2305.6|2306.1|2305.8|2305.8|2305.5|26
1615981030000|2021-03-17 11:37:10|2306|2305.7|2305.4|2305.1|2306|2305.7|2305.4|2305.1|152
1615981040000|2021-03-17 11:37:20|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|11
1615981050000|2021-03-17 11:37:30|2305.5|2305.2|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|13
1615981060000|2021-03-17 11:37:40|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|8
1615981070000|2021-03-17 11:37:50|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|4
1615981080000|2021-03-17 11:38:00|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.1|2304.8|12
1615981090000|2021-03-17 11:38:10|2305.7|2305.4|2305.4|2305.1|2305.7|2305.4|2305.4|2305.1|6
1615981100000|2021-03-17 11:38:20|||||||||2
1615981110000|2021-03-17 11:38:30|2305.3|2305|2305.3|2305|2305.5|2305.2|2305.2|2304.9|8
1615981120000|2021-03-17 11:38:40|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|4
1615981130000|2021-03-17 11:38:50|2305.8|2305.5|2305.6|2305.3|2305.8|2305.5|2305.5|2305.2|6
1615981140000|2021-03-17 11:39:00|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1615981150000|2021-03-17 11:39:10|2306.1|2305.8|2305.8|2305.5|2306.1|2305.8|2305.8|2305.5|9
1615981160000|2021-03-17 11:39:20|2305.7|2305.4|2306.1|2305.8|2306.1|2305.8|2305.7|2305.4|6
1615981170000|2021-03-17 11:39:30|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|8
1615981180000|2021-03-17 11:39:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|4
1615981190000|2021-03-17 11:39:50|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|5
1615981200000|2021-03-17 11:40:00|2305.8|2305.5|2305.4|2305.1|2305.8|2305.5|2305.4|2305.1|19
1615981210000|2021-03-17 11:40:10|2305.2|2304.9|2305.1|2304.8|2305.3|2305|2305.1|2304.8|10
1615981220000|2021-03-17 11:40:20|2305.2|2304.9|2305.3|2305|2305.4|2305.1|2305.2|2304.9|13
1615981230000|2021-03-17 11:40:30|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|6
1615981240000|2021-03-17 11:40:40|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|3
1615981250000|2021-03-17 11:40:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|3
1615981260000|2021-03-17 11:41:00|2305.5|2305.2|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|12
1615981270000|2021-03-17 11:41:10|2305.4|2305.1|2305.7|2305.4|2305.7|2305.4|2305.4|2305.1|19
1615981280000|2021-03-17 11:41:20|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|6
1615981290000|2021-03-17 11:41:30|||||||||1
1615981300000|2021-03-17 11:41:40|||||||||4
1615981310000|2021-03-17 11:41:50|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|7
1615981320000|2021-03-17 11:42:00|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|8
1615981340000|2021-03-17 11:42:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|9
1615981350000|2021-03-17 11:42:30|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|3
1615981360000|2021-03-17 11:42:40|2305.1|2304.8|2304.9|2304.6|2305.2|2304.9|2304.8|2304.5|211
1615981370000|2021-03-17 11:42:50|2304.8|2304.5|2305.2|2304.9|2305.2|2304.9|2304.8|2304.5|24
1615981390000|2021-03-17 11:43:10|2305.3|2305|2305.1|2304.8|2305.3|2305|2305|2304.7|35
1615981400000|2021-03-17 11:43:20|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|25
1615981410000|2021-03-17 11:43:30|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|35
1615981420000|2021-03-17 11:43:40|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|8
1615981430000|2021-03-17 11:43:50|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|17
1615981440000|2021-03-17 11:44:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|15
1615981450000|2021-03-17 11:44:10|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|6
1615981460000|2021-03-17 11:44:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|22
1615981470000|2021-03-17 11:44:30|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|16
1615981480000|2021-03-17 11:44:40|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|20
1615981490000|2021-03-17 11:44:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|4
1615981500000|2021-03-17 11:45:00|2304.9|2304.6|2304.6|2304.3|2304.9|2304.6|2304.6|2304.3|32
1615981510000|2021-03-17 11:45:10|||||||||16
1615981520000|2021-03-17 11:45:20|||||||||1
1615981530000|2021-03-17 11:45:30|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|3
1615981540000|2021-03-17 11:45:40|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|5
1615981550000|2021-03-17 11:45:50|||||||||3
1615981560000|2021-03-17 11:46:00|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.5|2304.2|9
1615981570000|2021-03-17 11:46:10|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|4
1615981580000|2021-03-17 11:46:20|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|3
1615981590000|2021-03-17 11:46:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|7
1615981600000|2021-03-17 11:46:40|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|7
1615981610000|2021-03-17 11:46:50|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|3
1615981620000|2021-03-17 11:47:00|2304.8|2304.5|2305.4|2305.1|2305.4|2305.1|2304.8|2304.5|20
1615981630000|2021-03-17 11:47:10|2305.5|2305.2|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|5
1615981640000|2021-03-17 11:47:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|8
1615981650000|2021-03-17 11:47:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1615981660000|2021-03-17 11:47:40|2305.2|2304.9|2305.9|2305.6|2305.9|2305.6|2305.2|2304.9|13
1615981670000|2021-03-17 11:47:50|2305.8|2305.5|2305.9|2305.6|2306.1|2305.8|2305.8|2305.5|6
1615981680000|2021-03-17 11:48:00|||||||||1
1615981690000|2021-03-17 11:48:10|2305.5|2305.2|2305.5|2305.2|2305.8|2305.5|2305.5|2305.2|5
1615981700000|2021-03-17 11:48:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1615981710000|2021-03-17 11:48:30|2305.5|2305.2|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|4
1615981720000|2021-03-17 11:48:40|||||||||4
1615981730000|2021-03-17 11:48:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|4
1615981740000|2021-03-17 11:49:00|2305.8|2305.5|2305.5|2305.2|2306.1|2305.8|2305.5|2305.2|36
1615981750000|2021-03-17 11:49:10|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2
1615981760000|2021-03-17 11:49:20|2305.4|2305.1|2305.1|2304.8|2305.5|2305.2|2305.1|2304.8|17
1615981770000|2021-03-17 11:49:30|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|21
1615981780000|2021-03-17 11:49:40|2305.3|2305|2305.1|2304.8|2305.3|2305|2305.1|2304.8|9
1615981790000|2021-03-17 11:49:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1615981800000|2021-03-17 11:50:00|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|9
1615981810000|2021-03-17 11:50:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305|2304.7|15
1615981820000|2021-03-17 11:50:20|2305.3|2305|2304.9|2304.6|2305.3|2305|2304.9|2304.6|10
1615981830000|2021-03-17 11:50:30|2305.1|2304.8|2305.2|2304.9|2305.3|2305|2305.1|2304.8|4
1615981840000|2021-03-17 11:50:40|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.8|2304.5|144
1615981850000|2021-03-17 11:50:50|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|8
1615981860000|2021-03-17 11:51:00|2305|2304.7|2305.6|2305.3|2305.6|2305.3|2305|2304.7|17
1615981870000|2021-03-17 11:51:10|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|4
1615981890000|2021-03-17 11:51:30|2305.8|2305.5|2305.2|2304.9|2305.8|2305.5|2305.2|2304.9|18
1615981910000|2021-03-17 11:51:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1615981920000|2021-03-17 11:52:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|3
1615981930000|2021-03-17 11:52:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1615981940000|2021-03-17 11:52:20|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|29
1615981960000|2021-03-17 11:52:40|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|10
1615981970000|2021-03-17 11:52:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|5
1615981980000|2021-03-17 11:53:00|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|41
1615981990000|2021-03-17 11:53:10|2305.1|2304.8|2304.7|2304.4|2305.1|2304.8|2304.7|2304.4|23
1615982000000|2021-03-17 11:53:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|15
1615982010000|2021-03-17 11:53:30|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|9
1615982020000|2021-03-17 11:53:40|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.8|2304.5|6
1615982030000|2021-03-17 11:53:50|||||||||14
1615982040000|2021-03-17 11:54:00|2304.9|2304.6|2304.7|2304.4|2305|2304.7|2304.7|2304.4|7
1615982050000|2021-03-17 11:54:10|2304.8|2304.5|2304.5|2304.2|2304.9|2304.6|2304.4|2304.1|60
1615982060000|2021-03-17 11:54:20|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1615982070000|2021-03-17 11:54:30|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|8
1615982080000|2021-03-17 11:54:40|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|24
1615982090000|2021-03-17 11:54:50|2304.7|2304.4|2304.3|2304|2304.8|2304.5|2304.3|2304|61
1615982100000|2021-03-17 11:55:00|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|2
1615982110000|2021-03-17 11:55:10|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|7
1615982120000|2021-03-17 11:55:20|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|5
1615982130000|2021-03-17 11:55:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1615982160000|2021-03-17 11:56:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|3
1615982170000|2021-03-17 11:56:10|||||||||4
1615982210000|2021-03-17 11:56:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|4
1615982220000|2021-03-17 11:57:00|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|10
1615982240000|2021-03-17 11:57:20|||||||||1
1615982250000|2021-03-17 11:57:30|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1615982260000|2021-03-17 11:57:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2
1615982270000|2021-03-17 11:57:50|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.4|2304.1|6
1615982300000|2021-03-17 11:58:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|4
1615982310000|2021-03-17 11:58:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|2
1615982320000|2021-03-17 11:58:40|||||||||1
1615982350000|2021-03-17 11:59:10|||||||||308
1615982360000|2021-03-17 11:59:20|||||||||2
1615982370000|2021-03-17 11:59:30|||||||||12
1615982380000|2021-03-17 11:59:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2
1615982390000|2021-03-17 11:59:50|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|11
1615982400000|2021-03-17 12:00:00|2305.4|2305.1|2305|2304.7|2305.7|2305.4|2304.8|2304.5|34
1615982410000|2021-03-17 12:00:10|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.6|2304.3|126
1615982420000|2021-03-17 12:00:20|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|5
1615982430000|2021-03-17 12:00:30|2305.2|2304.9|2305.9|2305.6|2305.9|2305.6|2305.2|2304.9|4
1615982440000|2021-03-17 12:00:40|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|4
1615982450000|2021-03-17 12:00:50|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|13
1615982460000|2021-03-17 12:01:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1615982470000|2021-03-17 12:01:10|2305.8|2305.5|2305.7|2305.4|2306|2305.7|2305.7|2305.4|7
1615982480000|2021-03-17 12:01:20|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|7
1615982490000|2021-03-17 12:01:30|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|4
1615982500000|2021-03-17 12:01:40|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|15
1615982510000|2021-03-17 12:01:50|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|5
1615982520000|2021-03-17 12:02:00|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.7|2305.4|12
1615982530000|2021-03-17 12:02:10|2306.3|2306|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|24
1615982540000|2021-03-17 12:02:20|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|5
1615982550000|2021-03-17 12:02:30|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.7|2305.4|6
1615982560000|2021-03-17 12:02:40|||||||||9
1615982580000|2021-03-17 12:03:00|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|158
1615982590000|2021-03-17 12:03:10|2305.5|2305.2|2305.1|2304.8|2305.5|2305.2|2305|2304.7|12
1615982600000|2021-03-17 12:03:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1615982610000|2021-03-17 12:03:30|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|5
1615982620000|2021-03-17 12:03:40|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|20
1615982630000|2021-03-17 12:03:50|2305.4|2305.1|2305.3|2305|2305.5|2305.2|2305.3|2305|10
1615982640000|2021-03-17 12:04:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|4
1615982650000|2021-03-17 12:04:10|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|6
1615982660000|2021-03-17 12:04:20|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|2
1615982670000|2021-03-17 12:04:30|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1615982680000|2021-03-17 12:04:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|8
1615982690000|2021-03-17 12:04:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|4
1615982700000|2021-03-17 12:05:00|2305.3|2305|2305.3|2305|2305.5|2305.2|2305.2|2304.9|19
1615982710000|2021-03-17 12:05:10|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|6
1615982720000|2021-03-17 12:05:20|||||||||1
1615982730000|2021-03-17 12:05:30|2305.5|2305.2|2305.1|2304.8|2305.6|2305.3|2305|2304.7|25
1615982740000|2021-03-17 12:05:40|2305.3|2305|2305.8|2305.5|2305.8|2305.5|2305.3|2305|4
1615982760000|2021-03-17 12:06:00|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|2
1615982770000|2021-03-17 12:06:10|2305.4|2305.1|2305.7|2305.4|2305.7|2305.4|2305.4|2305.1|5
1615982780000|2021-03-17 12:06:20|||||||||8
1615982790000|2021-03-17 12:06:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|4
1615982800000|2021-03-17 12:06:40|2305.6|2305.3|2305.4|2305.1|2305.6|2305.3|2305.3|2305|8
1615982810000|2021-03-17 12:06:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1615982820000|2021-03-17 12:07:00|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2304.9|2304.6|13
1615982830000|2021-03-17 12:07:10|2305.2|2304.9|2304.8|2304.5|2305.2|2304.9|2304.5|2304.2|33
1615982840000|2021-03-17 12:07:20|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|25
1615982850000|2021-03-17 12:07:30|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1615982860000|2021-03-17 12:07:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|3
1615982900000|2021-03-17 12:08:20|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|50
1615982910000|2021-03-17 12:08:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1615982920000|2021-03-17 12:08:40|||||||||1
1615982930000|2021-03-17 12:08:50|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.6|2304.3|6
1615982940000|2021-03-17 12:09:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|3
1615982950000|2021-03-17 12:09:10|||||||||7
1615982960000|2021-03-17 12:09:20|||||||||5
1615982970000|2021-03-17 12:09:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|11
1615982980000|2021-03-17 12:09:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|114
1615982990000|2021-03-17 12:09:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|8
1615983000000|2021-03-17 12:10:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.4|2304.1|7
1615983010000|2021-03-17 12:10:10|2304.3|2304|2304.6|2304.3|2304.6|2304.3|2304.3|2304|4
1615983020000|2021-03-17 12:10:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|18
1615983030000|2021-03-17 12:10:30|2304.5|2304.2|2304.7|2304.4|2304.8|2304.5|2304.5|2304.2|14
1615983040000|2021-03-17 12:10:40|2304.3|2304|2304.6|2304.3|2304.6|2304.3|2304.3|2304|7
1615983050000|2021-03-17 12:10:50|2304.3|2304|2305|2304.7|2305|2304.7|2304.3|2304|3
1615983060000|2021-03-17 12:11:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|4
1615983070000|2021-03-17 12:11:10|2305.2|2304.9|2304.6|2304.3|2305.2|2304.9|2304.3|2304|38
1615983080000|2021-03-17 12:11:20|2304.4|2304.1|2304.4|2304.1|2304.6|2304.3|2304.3|2304|18
1615983100000|2021-03-17 12:11:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1615983120000|2021-03-17 12:12:00|2304.7|2304.4|2305|2304.7|2305|2304.7|2304.7|2304.4|4
1615983130000|2021-03-17 12:12:10|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|10
1615983150000|2021-03-17 12:12:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1615983160000|2021-03-17 12:12:40|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1615983180000|2021-03-17 12:13:00|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.5|2305.2|11
1615983190000|2021-03-17 12:13:10|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|28
1615983200000|2021-03-17 12:13:20|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|2
1615983210000|2021-03-17 12:13:30|2306.2|2305.9|2306.6|2306.3|2306.6|2306.3|2306.2|2305.9|13
1615983220000|2021-03-17 12:13:40|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.5|2306.2|10
1615983230000|2021-03-17 12:13:50|2306.5|2306.2|2306.2|2305.9|2306.5|2306.2|2306.2|2305.9|5
1615983240000|2021-03-17 12:14:00|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2
1615983250000|2021-03-17 12:14:10|||||||||9
1615983270000|2021-03-17 12:14:30|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|14
1615983280000|2021-03-17 12:14:40|2306.3|2306|2306.3|2306|2306.4|2306.1|2306.3|2306|4
1615983290000|2021-03-17 12:14:50|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2305.9|2305.6|13
1615983300000|2021-03-17 12:15:00|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.1|2305.8|8
1615983310000|2021-03-17 12:15:10|2306.6|2306.3|2306.3|2306|2306.6|2306.3|2306.3|2306|8
1615983320000|2021-03-17 12:15:20|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|21
1615983330000|2021-03-17 12:15:30|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306.2|2305.9|4
1615983340000|2021-03-17 12:15:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1615983360000|2021-03-17 12:16:00|2306.4|2306.1|2306.8|2306.5|2307|2306.7|2306.2|2305.9|11
1615983370000|2021-03-17 12:16:10|||||||||8
1615983380000|2021-03-17 12:16:20|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|10
1615983390000|2021-03-17 12:16:30|2307.2|2306.9|2307.1|2306.8|2307.5|2307.2|2307.1|2306.8|14
1615983400000|2021-03-17 12:16:40|2307.3|2307|2307.3|2307|2307.6|2307.3|2307.3|2307|15
1615983410000|2021-03-17 12:16:50|2307.1|2306.8|2307.1|2306.8|2307.2|2306.9|2307|2306.7|8
1615983420000|2021-03-17 12:17:00|2306.9|2306.6|2306.6|2306.3|2306.9|2306.6|2306.5|2306.2|11
1615983430000|2021-03-17 12:17:10|2306.7|2306.4|2307|2306.7|2307|2306.7|2306.7|2306.4|17
1615983440000|2021-03-17 12:17:20|2307.1|2306.8|2307.2|2306.9|2307.2|2306.9|2307|2306.7|4
1615983450000|2021-03-17 12:17:30|||||||||4
1615983460000|2021-03-17 12:17:40|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1615983490000|2021-03-17 12:18:10|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|2
1615983500000|2021-03-17 12:18:20|||||||||8
1615983510000|2021-03-17 12:18:30|2307.6|2307.3|2307.9|2307.6|2308.1|2307.8|2307.6|2307.3|17
1615983520000|2021-03-17 12:18:40|2307.8|2307.5|2307.7|2307.4|2307.8|2307.5|2307.5|2307.2|3
1615983530000|2021-03-17 12:18:50|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1615983540000|2021-03-17 12:19:00|2307.6|2307.3|2307.1|2306.8|2307.6|2307.3|2307.1|2306.8|18
1615983550000|2021-03-17 12:19:10|2307.2|2306.9|2307.6|2307.3|2307.6|2307.3|2307.2|2306.9|6
1615983560000|2021-03-17 12:19:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|10
1615983570000|2021-03-17 12:19:30|2307.2|2306.9|2307.4|2307.1|2307.4|2307.1|2307.2|2306.9|8
1615983580000|2021-03-17 12:19:40|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.2|2306.9|2
1615983590000|2021-03-17 12:19:50|2306.8|2306.5|2307|2306.7|2307|2306.7|2306.8|2306.5|7
1615983600000|2021-03-17 12:20:00|2307.1|2306.8|2307.3|2307|2307.3|2307|2307.1|2306.8|6
1615983610000|2021-03-17 12:20:10|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|14
1615983620000|2021-03-17 12:20:20|2307.1|2306.8|2307|2306.7|2307.1|2306.8|2307|2306.7|5
1615983650000|2021-03-17 12:20:50|||||||||7
1615983660000|2021-03-17 12:21:00|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|8
1615983670000|2021-03-17 12:21:10|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|5
1615983680000|2021-03-17 12:21:20|||||||||9
1615983690000|2021-03-17 12:21:30|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2
1615983700000|2021-03-17 12:21:40|2306.3|2306|2306|2305.7|2306.3|2306|2306|2305.7|26
1615983710000|2021-03-17 12:21:50|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|6
1615983720000|2021-03-17 12:22:00|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|8
1615983740000|2021-03-17 12:22:20|||||||||8
1615983750000|2021-03-17 12:22:30|2305.8|2305.5|2306.1|2305.8|2306.1|2305.8|2305.8|2305.5|3
1615983760000|2021-03-17 12:22:40|2306.2|2305.9|2306|2305.7|2306.3|2306|2306|2305.7|8
1615983770000|2021-03-17 12:22:50|||||||||1
1615983780000|2021-03-17 12:23:00|2305.7|2305.4|2306|2305.7|2306|2305.7|2305.7|2305.4|5
1615983790000|2021-03-17 12:23:10|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|11
1615983800000|2021-03-17 12:23:20|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2
1615983810000|2021-03-17 12:23:30|2306.3|2306|2306.3|2306|2306.4|2306.1|2306.3|2306|4
1615983830000|2021-03-17 12:23:50|2306.1|2305.8|2306.3|2306|2306.3|2306|2306.1|2305.8|2
1615983840000|2021-03-17 12:24:00|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2305.8|2305.5|14
1615983860000|2021-03-17 12:24:20|||||||||9
1615983880000|2021-03-17 12:24:40|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|3
1615983890000|2021-03-17 12:24:50|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2
1615983900000|2021-03-17 12:25:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|5
1615983910000|2021-03-17 12:25:10|2306|2305.7|2306.1|2305.8|2306.2|2305.9|2306|2305.7|7
1615983920000|2021-03-17 12:25:20|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|9
1615983930000|2021-03-17 12:25:30|2305.9|2305.6|2306|2305.7|2306.1|2305.8|2305.9|2305.6|3
1615983940000|2021-03-17 12:25:40|2306.5|2306.2|2306.7|2306.4|2306.8|2306.5|2306.5|2306.2|11
1615983950000|2021-03-17 12:25:50|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|12
1615983960000|2021-03-17 12:26:00|2307.2|2306.9|2307.2|2306.9|2307.3|2307|2307.1|2306.8|6
1615983970000|2021-03-17 12:26:10|2307|2306.7|2307.3|2307|2307.3|2307|2307|2306.7|67
1615983980000|2021-03-17 12:26:20|||||||||10
1615983990000|2021-03-17 12:26:30|2307.4|2307.1|2307.2|2306.9|2307.4|2307.1|2307.2|2306.9|363
1615984000000|2021-03-17 12:26:40|||||||||3
1615984010000|2021-03-17 12:26:50|2307.1|2306.8|2307.5|2307.2|2307.5|2307.2|2307.1|2306.8|6
1615984020000|2021-03-17 12:27:00|2307.4|2307.1|2307.2|2306.9|2307.4|2307.1|2307.2|2306.9|2
1615984030000|2021-03-17 12:27:10|2307.1|2306.8|2307.2|2306.9|2307.2|2306.9|2307.1|2306.8|3
1615984040000|2021-03-17 12:27:20|||||||||8
1615984050000|2021-03-17 12:27:30|2307.4|2307.1|2307.1|2306.8|2307.4|2307.1|2307.1|2306.8|2
1615984060000|2021-03-17 12:27:40|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|3
1615984070000|2021-03-17 12:27:50|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2
1615984080000|2021-03-17 12:28:00|||||||||9
1615984090000|2021-03-17 12:28:10|2307.1|2306.8|2306.7|2306.4|2307.1|2306.8|2306.7|2306.4|7
1615984100000|2021-03-17 12:28:20|2306.6|2306.3|2306.9|2306.6|2306.9|2306.6|2306.5|2306.2|6
1615984110000|2021-03-17 12:28:30|||||||||2
1615984120000|2021-03-17 12:28:40|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1615984130000|2021-03-17 12:28:50|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|3
1615984140000|2021-03-17 12:29:00|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1615984150000|2021-03-17 12:29:10|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|12
1615984160000|2021-03-17 12:29:20|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|10
1615984170000|2021-03-17 12:29:30|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1615984200000|2021-03-17 12:30:00|2307.3|2307|2306.9|2306.6|2307.3|2307|2306.9|2306.6|13
1615984210000|2021-03-17 12:30:10|2306.8|2306.5|2307.2|2306.9|2307.2|2306.9|2306.8|2306.5|20
1615984220000|2021-03-17 12:30:20|2307.3|2307|2307.6|2307.3|2307.6|2307.3|2307.3|2307|8
1615984230000|2021-03-17 12:30:30|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2
1615984240000|2021-03-17 12:30:40|2307.5|2307.2|2307.5|2307.2|2307.6|2307.3|2307.5|2307.2|33
1615984250000|2021-03-17 12:30:50|2307.9|2307.6|2307.6|2307.3|2307.9|2307.6|2307.6|2307.3|23
1615984260000|2021-03-17 12:31:00|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|28
1615984270000|2021-03-17 12:31:10|||||||||2
1615984280000|2021-03-17 12:31:20|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|14
1615984290000|2021-03-17 12:31:30|2308|2307.7|2308|2307.7|2308|2307.7|2307.8|2307.5|6
1615984300000|2021-03-17 12:31:40|2308.4|2308.1|2308|2307.7|2308.4|2308.1|2308|2307.7|11
1615984310000|2021-03-17 12:31:50|2307.8|2307.5|2307.7|2307.4|2307.9|2307.6|2307.7|2307.4|3
1615984320000|2021-03-17 12:32:00|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|4
1615984330000|2021-03-17 12:32:10|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1615984340000|2021-03-17 12:32:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|11
1615984350000|2021-03-17 12:32:30|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2
1615984360000|2021-03-17 12:32:40|2307.2|2306.9|2307.2|2306.9|2307.4|2307.1|2307.1|2306.8|21
1615984370000|2021-03-17 12:32:50|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|4
1615984380000|2021-03-17 12:33:00|2307.2|2306.9|2307.2|2306.9|2307.3|2307|2307|2306.7|7
1615984390000|2021-03-17 12:33:10|2307|2306.7|2307|2306.7|2307|2306.7|2306.5|2306.2|25
1615984400000|2021-03-17 12:33:20|2307.1|2306.8|2306.8|2306.5|2307.2|2306.9|2306.8|2306.5|7
1615984410000|2021-03-17 12:33:30|2307|2306.7|2307.2|2306.9|2307.3|2307|2307|2306.7|14
1615984420000|2021-03-17 12:33:40|2307.4|2307.1|2307.8|2307.5|2307.8|2307.5|2307.2|2306.9|8
1615984430000|2021-03-17 12:33:50|2307.7|2307.4|2307.7|2307.4|2307.9|2307.6|2307.7|2307.4|5
1615984440000|2021-03-17 12:34:00|2308|2307.7|2307.9|2307.6|2308|2307.7|2307.9|2307.6|19
1615984450000|2021-03-17 12:34:10|2307.7|2307.4|2307.5|2307.2|2307.7|2307.4|2307.5|2307.2|6
1615984460000|2021-03-17 12:34:20|||||||||8
1615984470000|2021-03-17 12:34:30|2308.1|2307.8|2309.4|2309.1|2309.4|2309.1|2308.1|2307.8|175
1615984480000|2021-03-17 12:34:40|2309.3|2309|2309.4|2309.1|2309.6|2309.3|2309.2|2308.9|19
1615984490000|2021-03-17 12:34:50|2309.5|2309.2|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|15
1615984500000|2021-03-17 12:35:00|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|20
1615984510000|2021-03-17 12:35:10|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.3|2309|21
1615984520000|2021-03-17 12:35:20|2309.4|2309.1|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|6
1615984530000|2021-03-17 12:35:30|2309.3|2309|2309.4|2309.1|2309.5|2309.2|2309.1|2308.8|19
1615984540000|2021-03-17 12:35:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|12
1615984550000|2021-03-17 12:35:50|2309.3|2309|2309.1|2308.8|2309.3|2309|2309.1|2308.8|5
1615984560000|2021-03-17 12:36:00|2309.4|2309.1|2309|2308.7|2309.5|2309.2|2309|2308.7|19
1615984570000|2021-03-17 12:36:10|||||||||9
1615984580000|2021-03-17 12:36:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|19
1615984590000|2021-03-17 12:36:30|2308.8|2308.5|2308.7|2308.4|2308.9|2308.6|2308.6|2308.3|84
1615984600000|2021-03-17 12:36:40|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|69
1615984610000|2021-03-17 12:36:50|2308.9|2308.6|2309.3|2309|2309.3|2309|2308.9|2308.6|11
1615984620000|2021-03-17 12:37:00|2309.1|2308.8|2309.5|2309.2|2309.5|2309.2|2309.1|2308.8|127
1615984630000|2021-03-17 12:37:10|2309.3|2309|2309.6|2309.3|2309.6|2309.3|2309.3|2309|5
1615984640000|2021-03-17 12:37:20|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.3|2309|74
1615984650000|2021-03-17 12:37:30|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|3
1615984660000|2021-03-17 12:37:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|3
1615984670000|2021-03-17 12:37:50|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|5
1615984680000|2021-03-17 12:38:00|2308.6|2308.3|2308.2|2307.9|2308.6|2308.3|2308.2|2307.9|16
1615984700000|2021-03-17 12:38:20|2308.4|2308.1|2308.3|2308|2308.4|2308.1|2308.3|2308|11
1615984710000|2021-03-17 12:38:30|2308.4|2308.1|2308.4|2308.1|2308.7|2308.4|2308.4|2308.1|296
1615984720000|2021-03-17 12:38:40|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2
1615984740000|2021-03-17 12:39:00|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|9
1615984750000|2021-03-17 12:39:10|2308.7|2308.4|2308.5|2308.2|2308.7|2308.4|2308.5|2308.2|4
1615984760000|2021-03-17 12:39:20|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|3
1615984770000|2021-03-17 12:39:30|2308|2307.7|2307.7|2307.4|2308|2307.7|2307.7|2307.4|3
1615984780000|2021-03-17 12:39:40|2307.5|2307.2|2308|2307.7|2308|2307.7|2307.5|2307.2|12
1615984790000|2021-03-17 12:39:50|||||||||8
1615984800000|2021-03-17 12:40:00|2307.8|2307.5|2307.3|2307|2307.8|2307.5|2307.3|2307|17
1615984810000|2021-03-17 12:40:10|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1615984820000|2021-03-17 12:40:20|2307.2|2306.9|2307.5|2307.2|2307.5|2307.2|2306.9|2306.6|21
1615984830000|2021-03-17 12:40:30|2307.2|2306.9|2307.3|2307|2307.4|2307.1|2307.2|2306.9|9
1615984850000|2021-03-17 12:40:50|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|8
1615984860000|2021-03-17 12:41:00|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|1
1615984870000|2021-03-17 12:41:10|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1615984880000|2021-03-17 12:41:20|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|3
1615984890000|2021-03-17 12:41:30|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.4|2307.1|17
1615984900000|2021-03-17 12:41:40|2307.8|2307.5|2307.9|2307.6|2308|2307.7|2307.8|2307.5|13
1615984910000|2021-03-17 12:41:50|2308.3|2308|2308.5|2308.2|2308.5|2308.2|2308.3|2308|4
1615984920000|2021-03-17 12:42:00|2308.2|2307.9|2307.4|2307.1|2308.2|2307.9|2307.4|2307.1|11
1615984930000|2021-03-17 12:42:10|2307.3|2307|2307.2|2306.9|2307.8|2307.5|2307.2|2306.9|30
1615984940000|2021-03-17 12:42:20|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1615984950000|2021-03-17 12:42:30|2307.9|2307.6|2307.6|2307.3|2307.9|2307.6|2307.6|2307.3|4
1615984960000|2021-03-17 12:42:40|||||||||8
1615984970000|2021-03-17 12:42:50|2308.1|2307.8|2308.3|2308|2308.3|2308|2307.9|2307.6|22
1615984980000|2021-03-17 12:43:00|2308.2|2307.9|2308.5|2308.2|2308.9|2308.6|2308.2|2307.9|22
1615985000000|2021-03-17 12:43:20|2309.1|2308.8|2310.2|2309.9|2310.2|2309.9|2309.1|2308.8|77
1615985010000|2021-03-17 12:43:30|2310|2309.7|2309.4|2309.1|2310|2309.7|2309.4|2309.1|24
1615985020000|2021-03-17 12:43:40|||||||||6
1615985040000|2021-03-17 12:44:00|2309.5|2309.2|2310.5|2310.2|2310.8|2310.5|2309.5|2309.2|172
1615985050000|2021-03-17 12:44:10|2310.4|2310.1|2310.5|2310.2|2310.9|2310.6|2310.4|2310.1|22
1615985060000|2021-03-17 12:44:20|2310.4|2310.1|2309.9|2309.6|2310.4|2310.1|2309.9|2309.6|8
1615985070000|2021-03-17 12:44:30|2309.8|2309.5|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|14
1615985080000|2021-03-17 12:44:40|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|16
1615985090000|2021-03-17 12:44:50|2309.8|2309.5|2310.1|2309.8|2310.1|2309.8|2309.8|2309.5|14
1615985100000|2021-03-17 12:45:00|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|8
1615985110000|2021-03-17 12:45:10|2310.4|2310.1|2310.1|2309.8|2310.4|2310.1|2310.1|2309.8|2
1615985120000|2021-03-17 12:45:20|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|4
1615985130000|2021-03-17 12:45:30|2310.2|2309.9|2310.3|2310|2310.3|2310|2310|2309.7|8
1615985140000|2021-03-17 12:45:40|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|12
1615985150000|2021-03-17 12:45:50|2310.4|2310.1|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|4
1615985160000|2021-03-17 12:46:00|2310.5|2310.2|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|12
1615985170000|2021-03-17 12:46:10|2310.5|2310.2|2310.4|2310.1|2310.8|2310.5|2310.3|2310|16
1615985180000|2021-03-17 12:46:20|2310.5|2310.2|2311.9|2311.6|2311.9|2311.6|2310.5|2310.2|250
1615985190000|2021-03-17 12:46:30|2312|2311.7|2311.6|2311.3|2312.2|2311.9|2311.6|2311.3|153
1615985200000|2021-03-17 12:46:40|2311.8|2311.5|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|6
1615985210000|2021-03-17 12:46:50|2311.4|2311.1|2311.5|2311.2|2311.7|2311.4|2311.4|2311.1|145
1615985220000|2021-03-17 12:47:00|2311.2|2310.9|2311.3|2311|2311.4|2311.1|2311.2|2310.9|42
1615985230000|2021-03-17 12:47:10|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.5|2311.2|22
1615985240000|2021-03-17 12:47:20|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|61
1615985250000|2021-03-17 12:47:30|2310.9|2310.6|2310.6|2310.3|2310.9|2310.6|2310.6|2310.3|113
1615985260000|2021-03-17 12:47:40|2310.5|2310.2|2310.7|2310.4|2310.7|2310.4|2310.5|2310.2|6
1615985270000|2021-03-17 12:47:50|2310.4|2310.1|2310.6|2310.3|2310.7|2310.4|2310.4|2310.1|6
1615985280000|2021-03-17 12:48:00|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|5
1615985290000|2021-03-17 12:48:10|2310.5|2310.2|2310.3|2310|2310.5|2310.2|2310.2|2309.9|18
1615985300000|2021-03-17 12:48:20|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1615985310000|2021-03-17 12:48:30|2310.5|2310.2|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|15
1615985320000|2021-03-17 12:48:40|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.6|2310.3|14
1615985330000|2021-03-17 12:48:50|2310.8|2310.5|2310.5|2310.2|2310.8|2310.5|2310.5|2310.2|17
1615985340000|2021-03-17 12:49:00|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|3
1615985350000|2021-03-17 12:49:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2
1615985360000|2021-03-17 12:49:20|2311.1|2310.8|2310.9|2310.6|2311.2|2310.9|2310.9|2310.6|24
1615985380000|2021-03-17 12:49:40|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|4
1615985390000|2021-03-17 12:49:50|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1615985400000|2021-03-17 12:50:00|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|6
1615985410000|2021-03-17 12:50:10|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|13
1615985420000|2021-03-17 12:50:20|2309.9|2309.6|2310|2309.7|2310.1|2309.8|2309.8|2309.5|31
1615985430000|2021-03-17 12:50:30|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|2
1615985440000|2021-03-17 12:50:40|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|3
1615985450000|2021-03-17 12:50:50|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|1
1615985470000|2021-03-17 12:51:10|2310.3|2310|2310.3|2310|2310.3|2310|2310.1|2309.8|21
1615985510000|2021-03-17 12:51:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|7
1615985520000|2021-03-17 12:52:00|2310.4|2310.1|2309.9|2309.6|2310.4|2310.1|2309.9|2309.6|19
1615985530000|2021-03-17 12:52:10|2309.8|2309.5|2309.9|2309.6|2310|2309.7|2309.8|2309.5|19
1615985550000|2021-03-17 12:52:30|2310.2|2309.9|2310.1|2309.8|2310.3|2310|2310.1|2309.8|12
1615985560000|2021-03-17 12:52:40|2310|2309.7|2310.3|2310|2310.3|2310|2310|2309.7|8
1615985570000|2021-03-17 12:52:50|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|5
1615985580000|2021-03-17 12:53:00|2310.1|2309.8|2309.9|2309.6|2310.1|2309.8|2309.8|2309.5|41
1615985590000|2021-03-17 12:53:10|2309.8|2309.5|2309.6|2309.3|2309.8|2309.5|2309.3|2309|47
1615985600000|2021-03-17 12:53:20|2309.5|2309.2|2309.9|2309.6|2309.9|2309.6|2309.5|2309.2|10
1615985610000|2021-03-17 12:53:30|2309.8|2309.5|2309.9|2309.6|2310|2309.7|2309.8|2309.5|10
1615985620000|2021-03-17 12:53:40|2310.3|2310|2310.3|2310|2310.4|2310.1|2310.3|2310|9
1615985630000|2021-03-17 12:53:50|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.2|2309.9|7
1615985640000|2021-03-17 12:54:00|2310.4|2310.1|2310.2|2309.9|2310.4|2310.1|2310.2|2309.9|17
1615985650000|2021-03-17 12:54:10|2310.3|2310|2310.5|2310.2|2310.6|2310.3|2310.2|2309.9|21
1615985660000|2021-03-17 12:54:20|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|8
1615985670000|2021-03-17 12:54:30|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|14
1615985680000|2021-03-17 12:54:40|2310.1|2309.8|2309.7|2309.4|2310.1|2309.8|2309.7|2309.4|86
1615985690000|2021-03-17 12:54:50|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|48
1615985700000|2021-03-17 12:55:00|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|20
1615985710000|2021-03-17 12:55:10|2309.8|2309.5|2310.1|2309.8|2310.3|2310|2309.7|2309.4|20
1615985720000|2021-03-17 12:55:20|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.2|2309.9|3
1615985730000|2021-03-17 12:55:30|2310.1|2309.8|2310.2|2309.9|2310.3|2310|2310|2309.7|19
1615985740000|2021-03-17 12:55:40|2310.1|2309.8|2310.3|2310|2310.3|2310|2310.1|2309.8|8
1615985750000|2021-03-17 12:55:50|2310|2309.7|2310|2309.7|2310|2309.7|2309.9|2309.6|16
1615985760000|2021-03-17 12:56:00|2310.1|2309.8|2310.2|2309.9|2310.3|2310|2310.1|2309.8|8
1615985770000|2021-03-17 12:56:10|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|11
1615985780000|2021-03-17 12:56:20|2310.2|2309.9|2309.9|2309.6|2310.2|2309.9|2309.8|2309.5|13
1615985790000|2021-03-17 12:56:30|2310|2309.7|2309.5|2309.2|2310|2309.7|2309.5|2309.2|14
1615985800000|2021-03-17 12:56:40|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|8
1615985810000|2021-03-17 12:56:50|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|11
1615985820000|2021-03-17 12:57:00|2310.1|2309.8|2310.2|2309.9|2310.3|2310|2310.1|2309.8|10
1615985830000|2021-03-17 12:57:10|2310.1|2309.8|2310.3|2310|2310.4|2310.1|2310.1|2309.8|13
1615985840000|2021-03-17 12:57:20|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|5
1615985850000|2021-03-17 12:57:30|2310.2|2309.9|2309.6|2309.3|2310.2|2309.9|2309.6|2309.3|59
1615985860000|2021-03-17 12:57:40|2309.8|2309.5|2310|2309.7|2310|2309.7|2309.8|2309.5|19
1615985870000|2021-03-17 12:57:50|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|40
1615985880000|2021-03-17 12:58:00|2309.7|2309.4|2309.2|2308.9|2309.7|2309.4|2309.2|2308.9|19
1615985890000|2021-03-17 12:58:10|2309|2308.7|2309.4|2309.1|2309.4|2309.1|2309|2308.7|12
1615985900000|2021-03-17 12:58:20|2309.3|2309|2309.6|2309.3|2309.6|2309.3|2309.3|2309|6
1615985920000|2021-03-17 12:58:40|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.3|2309|30
1615985930000|2021-03-17 12:58:50|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|8
1615985940000|2021-03-17 12:59:00|2309.2|2308.9|2309.4|2309.1|2309.4|2309.1|2309|2308.7|24
1615985950000|2021-03-17 12:59:10|2309.3|2309|2309.1|2308.8|2309.3|2309|2309.1|2308.8|4
1615985960000|2021-03-17 12:59:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|4
1615985970000|2021-03-17 12:59:30|||||||||9
1615985980000|2021-03-17 12:59:40|||||||||1
1615985990000|2021-03-17 12:59:50|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|9
1615986000000|2021-03-17 13:00:00|2308.8|2308.5|2309|2308.7|2309.3|2309|2308.7|2308.4|37
1615986010000|2021-03-17 13:00:10|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|7
1615986020000|2021-03-17 13:00:20|2309.3|2309|2309|2308.7|2309.4|2309.1|2309|2308.7|22
1615986040000|2021-03-17 13:00:40|2308.9|2308.6|2309.1|2308.8|2309.1|2308.8|2308.9|2308.6|7
1615986050000|2021-03-17 13:00:50|2308.8|2308.5|2308.4|2308.1|2308.8|2308.5|2308.4|2308.1|52
1615986060000|2021-03-17 13:01:00|2308.3|2308|2308.5|2308.2|2308.5|2308.2|2307.9|2307.6|48
1615986070000|2021-03-17 13:01:10|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|6
1615986080000|2021-03-17 13:01:20|2308.3|2308|2308.1|2307.8|2308.4|2308.1|2308.1|2307.8|5
1615986090000|2021-03-17 13:01:30|2308.3|2308|2308.3|2308|2308.3|2308|2308.2|2307.9|10
1615986100000|2021-03-17 13:01:40|2308.2|2307.9|2308.4|2308.1|2308.4|2308.1|2308.2|2307.9|3
1615986110000|2021-03-17 13:01:50|2308.5|2308.2|2308.5|2308.2|2308.6|2308.3|2308.5|2308.2|5
1615986120000|2021-03-17 13:02:00|2308.4|2308.1|2308|2307.7|2308.5|2308.2|2308|2307.7|19
1615986130000|2021-03-17 13:02:10|2308.1|2307.8|2308.3|2308|2308.3|2308|2308.1|2307.8|11
1615986140000|2021-03-17 13:02:20|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2308|2307.7|3
1615986150000|2021-03-17 13:02:30|2307.9|2307.6|2307.7|2307.4|2308|2307.7|2307.7|2307.4|15
1615986160000|2021-03-17 13:02:40|||||||||3
1615986170000|2021-03-17 13:02:50|2307.8|2307.5|2307.7|2307.4|2307.8|2307.5|2307.7|2307.4|7
1615986180000|2021-03-17 13:03:00|2307.5|2307.2|2307.2|2306.9|2307.5|2307.2|2307.2|2306.9|16
1615986190000|2021-03-17 13:03:10|2307.1|2306.8|2307.6|2307.3|2307.6|2307.3|2307.1|2306.8|9
1615986200000|2021-03-17 13:03:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|235
1615986210000|2021-03-17 13:03:30|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|9
1615986220000|2021-03-17 13:03:40|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2307|2306.7|11
1615986240000|2021-03-17 13:04:00|2307|2306.7|2306.4|2306.1|2307|2306.7|2306.4|2306.1|15
1615986250000|2021-03-17 13:04:10|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|12
1615986260000|2021-03-17 13:04:20|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|5
1615986270000|2021-03-17 13:04:30|2306.6|2306.3|2306.4|2306.1|2306.6|2306.3|2306.4|2306.1|18
1615986280000|2021-03-17 13:04:40|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|3
1615986290000|2021-03-17 13:04:50|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.5|2306.2|10
1615986300000|2021-03-17 13:05:00|2306.6|2306.3|2306.3|2306|2306.6|2306.3|2306.3|2306|10
1615986310000|2021-03-17 13:05:10|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|10
1615986320000|2021-03-17 13:05:20|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2305.8|2305.5|18
1615986330000|2021-03-17 13:05:30|2306.1|2305.8|2306.4|2306.1|2306.4|2306.1|2306.1|2305.8|29
1615986340000|2021-03-17 13:05:40|||||||||4
1615986350000|2021-03-17 13:05:50|2306.5|2306.2|2306.9|2306.6|2306.9|2306.6|2306.5|2306.2|15
1615986360000|2021-03-17 13:06:00|2306.7|2306.4|2306.5|2306.2|2306.7|2306.4|2306.4|2306.1|40
1615986370000|2021-03-17 13:06:10|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|10
1615986380000|2021-03-17 13:06:20|2306.7|2306.4|2306.9|2306.6|2307|2306.7|2306.7|2306.4|7
1615986390000|2021-03-17 13:06:30|2306.8|2306.5|2306.4|2306.1|2306.8|2306.5|2306.3|2306|16
1615986400000|2021-03-17 13:06:40|2306.5|2306.2|2306.6|2306.3|2306.7|2306.4|2306.5|2306.2|4
1615986410000|2021-03-17 13:06:50|2306.7|2306.4|2307|2306.7|2307|2306.7|2306.7|2306.4|17
1615986420000|2021-03-17 13:07:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|35
1615986430000|2021-03-17 13:07:10|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.2|2306.9|25
1615986440000|2021-03-17 13:07:20|2307.6|2307.3|2307.4|2307.1|2307.6|2307.3|2307.4|2307.1|16
1615986450000|2021-03-17 13:07:30|2307.2|2306.9|2306.8|2306.5|2307.2|2306.9|2306.7|2306.4|230
1615986460000|2021-03-17 13:07:40|2306.9|2306.6|2306.9|2306.6|2307|2306.7|2306.6|2306.3|12
1615986470000|2021-03-17 13:07:50|2307|2306.7|2307|2306.7|2307.2|2306.9|2306.9|2306.6|38
1615986480000|2021-03-17 13:08:00|2306.8|2306.5|2306.4|2306.1|2306.8|2306.5|2306.4|2306.1|14
1615986490000|2021-03-17 13:08:10|2306.5|2306.2|2306.4|2306.1|2306.7|2306.4|2306.4|2306.1|18
1615986500000|2021-03-17 13:08:20|2306.6|2306.3|2306.7|2306.4|2306.8|2306.5|2306.6|2306.3|17
1615986510000|2021-03-17 13:08:30|2306.9|2306.6|2306.5|2306.2|2306.9|2306.6|2306.5|2306.2|9
1615986520000|2021-03-17 13:08:40|2306.6|2306.3|2306.2|2305.9|2306.6|2306.3|2306.2|2305.9|9
1615986530000|2021-03-17 13:08:50|2306.1|2305.8|2306.3|2306|2306.3|2306|2306.1|2305.8|11
1615986540000|2021-03-17 13:09:00|2306.4|2306.1|2306|2305.7|2306.4|2306.1|2305.9|2305.6|14
1615986550000|2021-03-17 13:09:10|2306.1|2305.8|2306|2305.7|2306.2|2305.9|2305.9|2305.6|17
1615986560000|2021-03-17 13:09:20|2306.1|2305.8|2306.2|2305.9|2306.4|2306.1|2306.1|2305.8|10
1615986570000|2021-03-17 13:09:30|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1615986580000|2021-03-17 13:09:40|||||||||3
1615986590000|2021-03-17 13:09:50|2306.4|2306.1|2306.7|2306.4|2306.7|2306.4|2306.4|2306.1|16
1615986600000|2021-03-17 13:10:00|2306.6|2306.3|2306.1|2305.8|2306.6|2306.3|2306.1|2305.8|18
1615986610000|2021-03-17 13:10:10|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|17
1615986620000|2021-03-17 13:10:20|2306|2305.7|2306.9|2306.6|2306.9|2306.6|2306|2305.7|16
1615986630000|2021-03-17 13:10:30|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|5
1615986640000|2021-03-17 13:10:40|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2306.9|2306.6|10
1615986650000|2021-03-17 13:10:50|2307.1|2306.8|2307.1|2306.8|2307.2|2306.9|2307|2306.7|11
1615986660000|2021-03-17 13:11:00|2307|2306.7|2307.5|2307.2|2307.6|2307.3|2307|2306.7|40
1615986670000|2021-03-17 13:11:10|||||||||4
1615986680000|2021-03-17 13:11:20|2307.6|2307.3|2307.7|2307.4|2307.8|2307.5|2307.6|2307.3|21
1615986690000|2021-03-17 13:11:30|2307.8|2307.5|2307.7|2307.4|2307.8|2307.5|2307.7|2307.4|7
1615986700000|2021-03-17 13:11:40|||||||||7
1615986710000|2021-03-17 13:11:50|2307.8|2307.5|2307.5|2307.2|2307.8|2307.5|2307.5|2307.2|6
1615986720000|2021-03-17 13:12:00|2307.4|2307.1|2307.5|2307.2|2307.6|2307.3|2307.4|2307.1|11
1615986730000|2021-03-17 13:12:10|2307.6|2307.3|2307.2|2306.9|2307.7|2307.4|2307.2|2306.9|30
1615986740000|2021-03-17 13:12:20|2307.1|2306.8|2307.2|2306.9|2307.3|2307|2307.1|2306.8|13
1615986750000|2021-03-17 13:12:30|2307.3|2307|2307.1|2306.8|2307.3|2307|2307.1|2306.8|8
1615986760000|2021-03-17 13:12:40|2307.2|2306.9|2307.2|2306.9|2307.3|2307|2307.2|2306.9|3
1615986770000|2021-03-17 13:12:50|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|8
1615986780000|2021-03-17 13:13:00|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2306.8|2306.5|12
1615986790000|2021-03-17 13:13:10|2306.8|2306.5|2307.2|2306.9|2307.2|2306.9|2306.8|2306.5|11
1615986800000|2021-03-17 13:13:20|2307|2306.7|2307|2306.7|2307.2|2306.9|2307|2306.7|12
1615986810000|2021-03-17 13:13:30|2307.1|2306.8|2306.8|2306.5|2307.1|2306.8|2306.8|2306.5|9
1615986820000|2021-03-17 13:13:40|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.9|2306.6|9
1615986830000|2021-03-17 13:13:50|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|6
1615986840000|2021-03-17 13:14:00|2306.9|2306.6|2306.9|2306.6|2307|2306.7|2306.8|2306.5|13
1615986850000|2021-03-17 13:14:10|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|5
1615986860000|2021-03-17 13:14:20|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.5|2306.2|10
1615986870000|2021-03-17 13:14:30|2306.9|2306.6|2307.3|2307|2307.3|2307|2306.9|2306.6|11
1615986880000|2021-03-17 13:14:40|2307.2|2306.9|2306.9|2306.6|2307.2|2306.9|2306.9|2306.6|6
1615986890000|2021-03-17 13:14:50|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307|2306.7|5
1615986900000|2021-03-17 13:15:00|2307|2306.7|2307.3|2307|2307.3|2307|2306.8|2306.5|8
1615986910000|2021-03-17 13:15:10|2307.2|2306.9|2307.3|2307|2307.6|2307.3|2307.2|2306.9|12
1615986920000|2021-03-17 13:15:20|2307.2|2306.9|2307.2|2306.9|2307.4|2307.1|2307.1|2306.8|15
1615986930000|2021-03-17 13:15:30|2307.3|2307|2307.3|2307|2307.4|2307.1|2307.1|2306.8|17
1615986940000|2021-03-17 13:15:40|2307.2|2306.9|2307.4|2307.1|2307.4|2307.1|2307.2|2306.9|4
1615986950000|2021-03-17 13:15:50|2307.3|2307|2307.5|2307.2|2307.6|2307.3|2307.3|2307|9
1615986960000|2021-03-17 13:16:00|2307.4|2307.1|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|8
1615986970000|2021-03-17 13:16:10|2307.5|2307.2|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|10
1615986980000|2021-03-17 13:16:20|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2
1615986990000|2021-03-17 13:16:30|2307.4|2307.1|2307.6|2307.3|2307.6|2307.3|2307.4|2307.1|17
1615987000000|2021-03-17 13:16:40|2307.5|2307.2|2307.6|2307.3|2307.7|2307.4|2307.5|2307.2|8
1615987010000|2021-03-17 13:16:50|2307.7|2307.4|2307.6|2307.3|2307.8|2307.5|2307.6|2307.3|7
1615987020000|2021-03-17 13:17:00|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2
1615987030000|2021-03-17 13:17:10|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|11
1615987040000|2021-03-17 13:17:20|2307.7|2307.4|2307.4|2307.1|2307.7|2307.4|2307.4|2307.1|11
1615987050000|2021-03-17 13:17:30|2307.3|2307|2307.2|2306.9|2307.3|2307|2307|2306.7|22
1615987060000|2021-03-17 13:17:40|||||||||11
1615987070000|2021-03-17 13:17:50|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2307|2306.7|9
1615987080000|2021-03-17 13:18:00|2307|2306.7|2307|2306.7|2307|2306.7|2306.9|2306.6|106
1615987090000|2021-03-17 13:18:10|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|7
1615987100000|2021-03-17 13:18:20|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307|2306.7|14
1615987110000|2021-03-17 13:18:30|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|9
1615987120000|2021-03-17 13:18:40|2306.8|2306.5|2306.7|2306.4|2306.9|2306.6|2306.7|2306.4|14
1615987130000|2021-03-17 13:18:50|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|8
1615987140000|2021-03-17 13:19:00|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|6
1615987150000|2021-03-17 13:19:10|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.6|2306.3|7
1615987160000|2021-03-17 13:19:20|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|7
1615987170000|2021-03-17 13:19:30|2306.7|2306.4|2306.1|2305.8|2306.7|2306.4|2306.1|2305.8|8
1615987180000|2021-03-17 13:19:40|||||||||5
1615987190000|2021-03-17 13:19:50|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|9
1615987200000|2021-03-17 13:20:00|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.7|2305.4|23
1615987210000|2021-03-17 13:20:10|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|24
1615987220000|2021-03-17 13:20:20|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|22
1615987230000|2021-03-17 13:20:30|2305.5|2305.2|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|23
1615987240000|2021-03-17 13:20:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2
1615987250000|2021-03-17 13:20:50|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|7
1615987260000|2021-03-17 13:21:00|2305.7|2305.4|2305.4|2305.1|2305.7|2305.4|2305.3|2305|18
1615987270000|2021-03-17 13:21:10|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.3|2305|15
1615987280000|2021-03-17 13:21:20|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|62
1615987290000|2021-03-17 13:21:30|2305.6|2305.3|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|6
1615987300000|2021-03-17 13:21:40|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.3|2305|19
1615987310000|2021-03-17 13:21:50|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|12
1615987320000|2021-03-17 13:22:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|8
1615987330000|2021-03-17 13:22:10|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|5
1615987340000|2021-03-17 13:22:20|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|12
1615987350000|2021-03-17 13:22:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|25
1615987360000|2021-03-17 13:22:40|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.1|2304.8|18
1615987370000|2021-03-17 13:22:50|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2304.9|2304.6|39
1615987380000|2021-03-17 13:23:00|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|13
1615987390000|2021-03-17 13:23:10|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|9
1615987400000|2021-03-17 13:23:20|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|11
1615987410000|2021-03-17 13:23:30|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|20
1615987420000|2021-03-17 13:23:40|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|20
1615987430000|2021-03-17 13:23:50|2304.8|2304.5|2304.9|2304.6|2305|2304.7|2304.8|2304.5|18
1615987440000|2021-03-17 13:24:00|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|90
1615987450000|2021-03-17 13:24:10|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|18
1615987460000|2021-03-17 13:24:20|2304.9|2304.6|2304.2|2303.9|2304.9|2304.6|2304.2|2303.9|198
1615987470000|2021-03-17 13:24:30|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2
1615987480000|2021-03-17 13:24:40|2304.2|2303.9|2304|2303.7|2304.3|2304|2304|2303.7|27
1615987490000|2021-03-17 13:24:50|2304.1|2303.8|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|107
1615987500000|2021-03-17 13:25:00|2304|2303.7|2304|2303.7|2304|2303.7|2303.9|2303.6|77
1615987510000|2021-03-17 13:25:10|2303.9|2303.6|2304.1|2303.8|2304.1|2303.8|2303.9|2303.6|30
1615987520000|2021-03-17 13:25:20|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|26
1615987530000|2021-03-17 13:25:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|16
1615987540000|2021-03-17 13:25:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|13
1615987550000|2021-03-17 13:25:50|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|22
1615987560000|2021-03-17 13:26:00|||||||||1
1615987570000|2021-03-17 13:26:10|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2304.1|2303.8|25
1615987580000|2021-03-17 13:26:20|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304|2303.7|43
1615987590000|2021-03-17 13:26:30|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|22
1615987600000|2021-03-17 13:26:40|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|16
1615987610000|2021-03-17 13:26:50|2304|2303.7|2304|2303.7|2304.1|2303.8|2303.9|2303.6|21
1615987620000|2021-03-17 13:27:00|2303.9|2303.6|2304|2303.7|2304.1|2303.8|2303.9|2303.6|38
1615987630000|2021-03-17 13:27:10|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|18
1615987640000|2021-03-17 13:27:20|2303.9|2303.6|2303.8|2303.5|2304|2303.7|2303.8|2303.5|158
1615987650000|2021-03-17 13:27:30|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.8|2303.5|56
1615987660000|2021-03-17 13:27:40|2303.8|2303.5|2304.2|2303.9|2304.2|2303.9|2303.8|2303.5|66
1615987670000|2021-03-17 13:27:50|2304.1|2303.8|2304.2|2303.9|2304.3|2304|2304.1|2303.8|24
1615987680000|2021-03-17 13:28:00|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2303.9|2303.6|45
1615987690000|2021-03-17 13:28:10|2304|2303.7|2303.8|2303.5|2304|2303.7|2303.8|2303.5|9
1615987700000|2021-03-17 13:28:20|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.8|2303.5|40
1615987710000|2021-03-17 13:28:30|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.9|2303.6|6
1615987720000|2021-03-17 13:28:40|2304|2303.7|2304.6|2304.3|2304.6|2304.3|2304|2303.7|27
1615987730000|2021-03-17 13:28:50|2304.5|2304.2|2304.4|2304.1|2304.6|2304.3|2304.2|2303.9|16
1615987740000|2021-03-17 13:29:00|2304.3|2304|2304.9|2304.6|2304.9|2304.6|2304.3|2304|30
1615987750000|2021-03-17 13:29:10|2305|2304.7|2305|2304.7|2305.1|2304.8|2304.9|2304.6|45
1615987760000|2021-03-17 13:29:20|2304.9|2304.6|2304.3|2304|2304.9|2304.6|2304.3|2304|21
1615987770000|2021-03-17 13:29:30|2304.5|2304.2|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|17
1615987780000|2021-03-17 13:29:40|2304.5|2304.2|2304.7|2304.4|2304.8|2304.5|2304.5|2304.2|11
1615987790000|2021-03-17 13:29:50|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.3|2304|42
1615987800000|2021-03-17 13:30:00|2304.6|2304.3|2302.3|2302|2304.6|2304.3|2302.2|2301.9|933
1615987810000|2021-03-17 13:30:10|2302.2|2301.9|2301.4|2301.1|2302.2|2301.9|2301.3|2301|186
1615987820000|2021-03-17 13:30:20|2301.3|2301|2302|2301.7|2302|2301.7|2300.9|2300.6|218
1615987830000|2021-03-17 13:30:30|2301.8|2301.5|2300.1|2299.8|2301.8|2301.5|2299.8|2299.5|136
1615987840000|2021-03-17 13:30:40|2299.9|2299.6|2300.5|2300.2|2300.9|2300.6|2299.9|2299.6|293
1615987850000|2021-03-17 13:30:50|2299.9|2299.6|2299.1|2298.8|2300.1|2299.8|2299|2298.7|168
1615987860000|2021-03-17 13:31:00|2299|2298.7|2298.9|2298.6|2299.6|2299.3|2298.9|2298.6|237
1615987870000|2021-03-17 13:31:10|2299.1|2298.8|2298.5|2298.2|2299.8|2299.5|2298.5|2298.2|137
1615987880000|2021-03-17 13:31:20|2298.4|2298.1|2298.9|2298.6|2298.9|2298.6|2297.9|2297.6|170
1615987890000|2021-03-17 13:31:30|2299|2298.7|2299.5|2299.2|2299.5|2299.2|2298.8|2298.5|112
1615987900000|2021-03-17 13:31:40|2299.4|2299.1|2300.2|2299.9|2300.2|2299.9|2299.4|2299.1|110
1615987910000|2021-03-17 13:31:50|2300.1|2299.8|2301.4|2301.1|2301.9|2301.6|2300.1|2299.8|174
1615987920000|2021-03-17 13:32:00|2301.7|2301.4|2301|2300.7|2302.1|2301.8|2301|2300.7|211
1615987930000|2021-03-17 13:32:10|2301.2|2300.9|2300.8|2300.5|2301.5|2301.2|2300.5|2300.2|145
1615987940000|2021-03-17 13:32:20|2300.7|2300.4|2299.9|2299.6|2301.4|2301.1|2299.9|2299.6|105
1615987950000|2021-03-17 13:32:30|2300.1|2299.8|2299.9|2299.6|2300.7|2300.4|2299.3|2299|365
1615987960000|2021-03-17 13:32:40|2299.7|2299.4|2299.6|2299.3|2300.6|2300.3|2299.2|2298.9|110
1615987970000|2021-03-17 13:32:50|2299.8|2299.5|2299.7|2299.4|2300.5|2300.2|2299.6|2299.3|46
1615987980000|2021-03-17 13:33:00|2299.6|2299.3|2299.5|2299.2|2300|2299.7|2299|2298.7|116
1615987990000|2021-03-17 13:33:10|2299.6|2299.3|2300.2|2299.9|2300.8|2300.5|2299.6|2299.3|161
1615988000000|2021-03-17 13:33:20|2300.1|2299.8|2299|2298.7|2300.4|2300.1|2299|2298.7|80
1615988010000|2021-03-17 13:33:30|2298.8|2298.5|2298|2297.7|2299|2298.7|2298|2297.7|102
1615988020000|2021-03-17 13:33:40|2297.9|2297.6|2299.1|2298.8|2299.1|2298.8|2297.9|2297.6|89
1615988030000|2021-03-17 13:33:50|2298.9|2298.6|2298.7|2298.4|2299.1|2298.8|2298.6|2298.3|48
1615988040000|2021-03-17 13:34:00|2298.4|2298.1|2297.7|2297.4|2298.4|2298.1|2296.7|2296.4|251
1615988050000|2021-03-17 13:34:10|2297.8|2297.5|2297.3|2297|2297.8|2297.5|2297.1|2296.8|54
1615988060000|2021-03-17 13:34:20|2297.4|2297.1|2298|2297.7|2298.1|2297.8|2297.2|2296.9|51
1615988070000|2021-03-17 13:34:30|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.4|2297.1|36
1615988080000|2021-03-17 13:34:40|2297.8|2297.5|2297.5|2297.2|2298.4|2298.1|2297.4|2297.1|59
1615988090000|2021-03-17 13:34:50|2297.7|2297.4|2297.6|2297.3|2299|2298.7|2297.3|2297|683
1615988100000|2021-03-17 13:35:00|2297.7|2297.4|2297.9|2297.6|2298.1|2297.8|2297.4|2297.1|203
1615988110000|2021-03-17 13:35:10|2297.8|2297.5|2298.6|2298.3|2298.6|2298.3|2297.3|2297|121
1615988120000|2021-03-17 13:35:20|2298.7|2298.4|2297.9|2297.6|2298.9|2298.6|2297.9|2297.6|117
1615988130000|2021-03-17 13:35:30|2297.8|2297.5|2297.5|2297.2|2298.2|2297.9|2297.5|2297.2|180
1615988140000|2021-03-17 13:35:40|2297.3|2297|2297.7|2297.4|2297.9|2297.6|2297.3|2297|203
1615988150000|2021-03-17 13:35:50|2297.6|2297.3|2298.3|2298|2299.5|2299.2|2297.6|2297.3|105
1615988160000|2021-03-17 13:36:00|2298.5|2298.2|2297.8|2297.5|2298.5|2298.2|2297.2|2296.9|191
1615988170000|2021-03-17 13:36:10|2298|2297.7|2298|2297.7|2298|2297.7|2296.9|2296.6|252
1615988180000|2021-03-17 13:36:20|2297.8|2297.5|2298.2|2297.9|2299.6|2299.3|2297.8|2297.5|171
1615988190000|2021-03-17 13:36:30|2298.1|2297.8|2296.9|2296.6|2298.7|2298.4|2296.9|2296.6|83
1615988200000|2021-03-17 13:36:40|2297|2296.7|2296.8|2296.5|2298|2297.7|2296.8|2296.5|108
1615988210000|2021-03-17 13:36:50|2296.9|2296.6|2297.1|2296.8|2297.4|2297.1|2296.8|2296.5|58
1615988220000|2021-03-17 13:37:00|2296.8|2296.5|2297.6|2297.3|2297.6|2297.3|2296.6|2296.3|166
1615988230000|2021-03-17 13:37:10|2297.5|2297.2|2298.1|2297.8|2298.6|2298.3|2297.4|2297.1|241
1615988240000|2021-03-17 13:37:20|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297|2296.7|122
1615988250000|2021-03-17 13:37:30|2297.7|2297.4|2298.3|2298|2298.6|2298.3|2297.7|2297.4|56
1615988260000|2021-03-17 13:37:40|2298.5|2298.2|2298.8|2298.5|2299.2|2298.9|2298.5|2298.2|57
1615988270000|2021-03-17 13:37:50|2298.9|2298.6|2298.5|2298.2|2299.2|2298.9|2298.1|2297.8|75
1615988280000|2021-03-17 13:38:00|2298.2|2297.9|2297.8|2297.5|2298.4|2298.1|2297.6|2297.3|75
1615988290000|2021-03-17 13:38:10|2298|2297.7|2298.2|2297.9|2299|2298.7|2297.9|2297.6|67
1615988300000|2021-03-17 13:38:20|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.4|2297.1|31
1615988310000|2021-03-17 13:38:30|2298|2297.7|2297.2|2296.9|2298|2297.7|2297.2|2296.9|44
1615988320000|2021-03-17 13:38:40|2297.1|2296.8|2296.8|2296.5|2297.3|2297|2296.6|2296.3|84
1615988330000|2021-03-17 13:38:50|2297|2296.7|2296.5|2296.2|2297|2296.7|2296.5|2296.2|95
1615988340000|2021-03-17 13:39:00|2296.6|2296.3|2296.9|2296.6|2297.6|2297.3|2296.6|2296.3|63
1615988350000|2021-03-17 13:39:10|2296.7|2296.4|2297.3|2297|2297.3|2297|2296.5|2296.2|35
1615988360000|2021-03-17 13:39:20|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.1|2296.8|41
1615988370000|2021-03-17 13:39:30|2297.5|2297.2|2299.1|2298.8|2299.3|2299|2297.5|2297.2|53
1615988380000|2021-03-17 13:39:40|2299|2298.7|2299.4|2299.1|2299.4|2299.1|2298.9|2298.6|57
1615988390000|2021-03-17 13:39:50|2299.5|2299.2|2300.8|2300.5|2300.8|2300.5|2299.4|2299.1|96
1615988400000|2021-03-17 13:40:00|2301|2300.7|2301.7|2301.4|2301.7|2301.4|2300.7|2300.4|265
1615988410000|2021-03-17 13:40:10|2301.6|2301.3|2300.2|2299.9|2301.7|2301.4|2300.2|2299.9|106
1615988420000|2021-03-17 13:40:20|2300.5|2300.2|2301.3|2301|2301.3|2301|2300.1|2299.8|102
1615988430000|2021-03-17 13:40:30|2301.6|2301.3|2302.3|2302|2302.6|2302.3|2301.6|2301.3|84
1615988440000|2021-03-17 13:40:40|2302.4|2302.1|2301.5|2301.2|2302.4|2302.1|2301.2|2300.9|124
1615988450000|2021-03-17 13:40:50|2302.2|2301.9|2303.8|2303.5|2304|2303.7|2302.2|2301.9|138
1615988460000|2021-03-17 13:41:00|2304|2303.7|2306|2305.7|2306|2305.7|2303.9|2303.6|148
1615988470000|2021-03-17 13:41:10|2306.1|2305.8|2306.6|2306.3|2306.6|2306.3|2305.4|2305.1|469
1615988480000|2021-03-17 13:41:20|2306.3|2306|2306.7|2306.4|2307.7|2307.4|2306.2|2305.9|119
1615988490000|2021-03-17 13:41:30|2306.8|2306.5|2306.6|2306.3|2307.5|2307.2|2306.2|2305.9|94
1615988500000|2021-03-17 13:41:40|2306.5|2306.2|2306.9|2306.6|2306.9|2306.6|2306.1|2305.8|103
1615988510000|2021-03-17 13:41:50|2306.8|2306.5|2307.1|2306.8|2307.3|2307|2306.3|2306|69
1615988520000|2021-03-17 13:42:00|2307|2306.7|2307.3|2307|2307.3|2307|2306|2305.7|100
1615988530000|2021-03-17 13:42:10|2307|2306.7|2307.5|2307.2|2307.5|2307.2|2306.8|2306.5|79
1615988540000|2021-03-17 13:42:20|2307.4|2307.1|2307.1|2306.8|2307.7|2307.4|2307.1|2306.8|127
1615988550000|2021-03-17 13:42:30|2307.2|2306.9|2306.3|2306|2307.7|2307.4|2306.3|2306|94
1615988560000|2021-03-17 13:42:40|2306.6|2306.3|2307.6|2307.3|2307.6|2307.3|2306.5|2306.2|193
1615988570000|2021-03-17 13:42:50|2307.5|2307.2|2308|2307.7|2308.3|2308|2307.5|2307.2|91
1615988580000|2021-03-17 13:43:00|2307.8|2307.5|2307.3|2307|2308.2|2307.9|2307|2306.7|161
1615988590000|2021-03-17 13:43:10|2307|2306.7|2307.3|2307|2307.3|2307|2306.6|2306.3|43
1615988600000|2021-03-17 13:43:20|2307.4|2307.1|2306.1|2305.8|2307.4|2307.1|2306|2305.7|63
1615988610000|2021-03-17 13:43:30|2306.2|2305.9|2306.2|2305.9|2306.4|2306.1|2306|2305.7|36
1615988620000|2021-03-17 13:43:40|2306.4|2306.1|2306.5|2306.2|2306.7|2306.4|2305.7|2305.4|45
1615988630000|2021-03-17 13:43:50|2306|2305.7|2306.4|2306.1|2306.5|2306.2|2305.9|2305.6|33
1615988640000|2021-03-17 13:44:00|2306.7|2306.4|2306.5|2306.2|2307.1|2306.8|2306.1|2305.8|53
1615988650000|2021-03-17 13:44:10|2306.4|2306.1|2306.2|2305.9|2306.5|2306.2|2306.1|2305.8|47
1615988660000|2021-03-17 13:44:20|2306.3|2306|2306.8|2306.5|2307.4|2307.1|2306.3|2306|29
1615988670000|2021-03-17 13:44:30|2307.1|2306.8|2306.4|2306.1|2307.1|2306.8|2306.4|2306.1|25
1615988680000|2021-03-17 13:44:40|2306.6|2306.3|2306.4|2306.1|2306.6|2306.3|2306.2|2305.9|21
1615988690000|2021-03-17 13:44:50|2306.5|2306.2|2306.9|2306.6|2307.2|2306.9|2306.5|2306.2|21
1615988700000|2021-03-17 13:45:00|2307.7|2307.4|2307.1|2306.8|2307.7|2307.4|2307|2306.7|71
1615988710000|2021-03-17 13:45:10|2307|2306.7|2306.8|2306.5|2307.1|2306.8|2306.3|2306|67
1615988720000|2021-03-17 13:45:20|2306.9|2306.6|2307.2|2306.9|2307.4|2307.1|2306.6|2306.3|87
1615988730000|2021-03-17 13:45:30|2307.1|2306.8|2305.9|2305.6|2307.1|2306.8|2305.9|2305.6|80
1615988740000|2021-03-17 13:45:40|2306|2305.7|2306.4|2306.1|2306.6|2306.3|2305.7|2305.4|58
1615988750000|2021-03-17 13:45:50|2306.6|2306.3|2306.4|2306.1|2307.3|2307|2306.4|2306.1|74
1615988760000|2021-03-17 13:46:00|2305.9|2305.6|2304.8|2304.5|2306|2305.7|2304.8|2304.5|286
1615988770000|2021-03-17 13:46:10|2304.7|2304.4|2304.3|2304|2304.7|2304.4|2304.2|2303.9|46
1615988780000|2021-03-17 13:46:20|2304.8|2304.5|2304.5|2304.2|2305.1|2304.8|2304.5|2304.2|54
1615988790000|2021-03-17 13:46:30|2304.3|2304|2304.2|2303.9|2304.3|2304|2303.9|2303.6|165
1615988800000|2021-03-17 13:46:40|2303.8|2303.5|2303.8|2303.5|2304.2|2303.9|2303.4|2303.1|52
1615988810000|2021-03-17 13:46:50|2304.2|2303.9|2304|2303.7|2304.5|2304.2|2304|2303.7|142
1615988820000|2021-03-17 13:47:00|2303.8|2303.5|2304|2303.7|2304.7|2304.4|2303.3|2303|102
1615988830000|2021-03-17 13:47:10|2304.1|2303.8|2305.5|2305.2|2305.6|2305.3|2304.1|2303.8|108
1615988840000|2021-03-17 13:47:20|2305.6|2305.3|2305.2|2304.9|2305.7|2305.4|2305|2304.7|192
1615988850000|2021-03-17 13:47:30|2305.3|2305|2305.5|2305.2|2305.9|2305.6|2304.9|2304.6|69
1615988860000|2021-03-17 13:47:40|2305.6|2305.3|2305.3|2305|2306.1|2305.8|2305.3|2305|373
1615988870000|2021-03-17 13:47:50|2305.4|2305.1|2305.5|2305.2|2305.7|2305.4|2305.1|2304.8|28
1615988880000|2021-03-17 13:48:00|2305.3|2305|2306|2305.7|2306|2305.7|2304.8|2304.5|115
1615988890000|2021-03-17 13:48:10|2305.8|2305.5|2306.4|2306.1|2307.2|2306.9|2305.8|2305.5|118
1615988900000|2021-03-17 13:48:20|2306.7|2306.4|2306.2|2305.9|2306.8|2306.5|2306.2|2305.9|153
1615988910000|2021-03-17 13:48:30|2306.3|2306|2306.6|2306.3|2306.6|2306.3|2306|2305.7|19
1615988920000|2021-03-17 13:48:40|2306.8|2306.5|2305|2304.7|2306.8|2306.5|2305|2304.7|35
1615988930000|2021-03-17 13:48:50|2304.7|2304.4|2305.6|2305.3|2305.6|2305.3|2304.1|2303.8|40
1615988940000|2021-03-17 13:49:00|2305.4|2305.1|2306.6|2306.3|2306.8|2306.5|2305.4|2305.1|55
1615988950000|2021-03-17 13:49:10|2306.5|2306.2|2305.4|2305.1|2306.5|2306.2|2305.4|2305.1|94
1615988960000|2021-03-17 13:49:20|2305.9|2305.6|2305.2|2304.9|2305.9|2305.6|2305.1|2304.8|118
1615988970000|2021-03-17 13:49:30|2305.1|2304.8|2304.7|2304.4|2305.5|2305.2|2304.6|2304.3|52
1615988980000|2021-03-17 13:49:40|2304.5|2304.2|2304.3|2304|2304.7|2304.4|2304.2|2303.9|23
1615988990000|2021-03-17 13:49:50|2304.2|2303.9|2304.4|2304.1|2304.5|2304.2|2304.1|2303.8|41
1615989000000|2021-03-17 13:50:00|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2303.4|2303.1|128
1615989010000|2021-03-17 13:50:10|2303.8|2303.5|2303.3|2303|2303.8|2303.5|2303.2|2302.9|65
1615989020000|2021-03-17 13:50:20|2303.2|2302.9|2302.4|2302.1|2303.2|2302.9|2302.4|2302.1|70
1615989030000|2021-03-17 13:50:30|2302.5|2302.2|2303|2302.7|2303|2302.7|2302|2301.7|61
1615989040000|2021-03-17 13:50:40|2302.9|2302.6|2302.9|2302.6|2303.3|2303|2302.8|2302.5|20
1615989050000|2021-03-17 13:50:50|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2302.1|2301.8|31
1615989060000|2021-03-17 13:51:00|2302.6|2302.3|2302.7|2302.4|2303.9|2303.6|2302.6|2302.3|59
1615989070000|2021-03-17 13:51:10|2302.8|2302.5|2302.8|2302.5|2303.2|2302.9|2302.8|2302.5|51
1615989080000|2021-03-17 13:51:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.3|2302|74
1615989090000|2021-03-17 13:51:30|2302.7|2302.4|2302.8|2302.5|2303.3|2303|2302.5|2302.2|19
1615989100000|2021-03-17 13:51:40|2302.3|2302|2302.5|2302.2|2302.6|2302.3|2302.1|2301.8|93
1615989110000|2021-03-17 13:51:50|2302.7|2302.4|2302.5|2302.2|2303.3|2303|2302.5|2302.2|194
1615989120000|2021-03-17 13:52:00|2303|2302.7|2301.9|2301.6|2303|2302.7|2301.8|2301.5|86
1615989130000|2021-03-17 13:52:10|2302.3|2302|2302.4|2302.1|2302.7|2302.4|2302.3|2302|168
1615989140000|2021-03-17 13:52:20|2302.5|2302.2|2302|2301.7|2302.5|2302.2|2301.6|2301.3|195
1615989150000|2021-03-17 13:52:30|2302.2|2301.9|2302.1|2301.8|2302.3|2302|2301.6|2301.3|115
1615989160000|2021-03-17 13:52:40|2302.5|2302.2|2303.3|2303|2303.3|2303|2302.3|2302|162
1615989170000|2021-03-17 13:52:50|2303|2302.7|2302.8|2302.5|2303.6|2303.3|2302.8|2302.5|52
1615989180000|2021-03-17 13:53:00|2302.6|2302.3|2302.2|2301.9|2302.9|2302.6|2301.6|2301.3|109
1615989190000|2021-03-17 13:53:10|2302.7|2302.4|2301.8|2301.5|2302.7|2302.4|2301.8|2301.5|57
1615989200000|2021-03-17 13:53:20|2301.6|2301.3|2301.8|2301.5|2302.4|2302.1|2301.5|2301.2|133
1615989210000|2021-03-17 13:53:30|2301.7|2301.4|2302.1|2301.8|2302.3|2302|2301.5|2301.2|26
1615989220000|2021-03-17 13:53:40|2302|2301.7|2302.6|2302.3|2302.7|2302.4|2302|2301.7|17
1615989230000|2021-03-17 13:53:50|2302.8|2302.5|2303.1|2302.8|2303.1|2302.8|2302.5|2302.2|51
1615989240000|2021-03-17 13:54:00|2303|2302.7|2303|2302.7|2303|2302.7|2302.7|2302.4|32
1615989250000|2021-03-17 13:54:10|2302.8|2302.5|2301.5|2301.2|2302.8|2302.5|2300.9|2300.6|108
1615989260000|2021-03-17 13:54:20|2301.8|2301.5|2300.6|2300.3|2301.8|2301.5|2300.6|2300.3|68
1615989270000|2021-03-17 13:54:30|2300.4|2300.1|2300.5|2300.2|2301.2|2300.9|2300.4|2300.1|119
1615989280000|2021-03-17 13:54:40|2300.6|2300.3|2301.5|2301.2|2301.5|2301.2|2299.8|2299.5|69
1615989290000|2021-03-17 13:54:50|2301.4|2301.1|2302|2301.7|2302.5|2302.2|2301.4|2301.1|40
1615989300000|2021-03-17 13:55:00|2301.9|2301.6|2301.1|2300.8|2301.9|2301.6|2300.6|2300.3|57
1615989310000|2021-03-17 13:55:10|2300.8|2300.5|2300|2299.7|2300.8|2300.5|2299.4|2299.1|90
1615989320000|2021-03-17 13:55:20|2300.3|2300|2300.9|2300.6|2301.2|2300.9|2300.3|2300|23
1615989330000|2021-03-17 13:55:30|2301.2|2300.9|2300.7|2300.4|2301.6|2301.3|2300.7|2300.4|32
1615989340000|2021-03-17 13:55:40|2300.8|2300.5|2299.9|2299.6|2300.8|2300.5|2299.8|2299.5|88
1615989350000|2021-03-17 13:55:50|2300.2|2299.9|2299.6|2299.3|2300.2|2299.9|2299.4|2299.1|35
1615989360000|2021-03-17 13:56:00|2300|2299.7|2300.8|2300.5|2300.8|2300.5|2299.8|2299.5|37
1615989370000|2021-03-17 13:56:10|2300.9|2300.6|2300.9|2300.6|2301.8|2301.5|2300.9|2300.6|35
1615989380000|2021-03-17 13:56:20|2301|2300.7|2300.7|2300.4|2301.2|2300.9|2300.7|2300.4|14
1615989390000|2021-03-17 13:56:30|2300.8|2300.5|2299.5|2299.2|2301|2300.7|2299.5|2299.2|56
1615989400000|2021-03-17 13:56:40|2299.3|2299|2300|2299.7|2300.5|2300.2|2299.3|2299|39
1615989410000|2021-03-17 13:56:50|2299.9|2299.6|2300.8|2300.5|2300.8|2300.5|2299.9|2299.6|23
1615989420000|2021-03-17 13:57:00|2301|2300.7|2302.3|2302|2302.7|2302.4|2301|2300.7|98
1615989430000|2021-03-17 13:57:10|2302.2|2301.9|2301.3|2301|2302.2|2301.9|2300.7|2300.4|46
1615989440000|2021-03-17 13:57:20|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300|2299.7|46
1615989450000|2021-03-17 13:57:30|2300.7|2300.4|2301.7|2301.4|2302|2301.7|2300.7|2300.4|33
1615989460000|2021-03-17 13:57:40|2301.8|2301.5|2300.5|2300.2|2301.8|2301.5|2300.5|2300.2|32
1615989470000|2021-03-17 13:57:50|2300.6|2300.3|2301.2|2300.9|2301.3|2301|2300.5|2300.2|17
1615989480000|2021-03-17 13:58:00|2301|2300.7|2301.8|2301.5|2302.2|2301.9|2301|2300.7|23
1615989490000|2021-03-17 13:58:10|2301.9|2301.6|2300.9|2300.6|2302.3|2302|2300.9|2300.6|19
1615989500000|2021-03-17 13:58:20|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.1|2299.8|32
1615989510000|2021-03-17 13:58:30|2299.6|2299.3|2300.5|2300.2|2300.5|2300.2|2299.6|2299.3|37
1615989520000|2021-03-17 13:58:40|2299.9|2299.6|2301|2300.7|2301|2300.7|2299.8|2299.5|19
1615989530000|2021-03-17 13:58:50|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.1|2299.8|15
1615989540000|2021-03-17 13:59:00|2300.6|2300.3|2300.6|2300.3|2301.2|2300.9|2300.6|2300.3|23
1615989550000|2021-03-17 13:59:10|2301.1|2300.8|2301.3|2301|2301.4|2301.1|2301.1|2300.8|20
1615989560000|2021-03-17 13:59:20|2301.1|2300.8|2301.5|2301.2|2301.5|2301.2|2300.5|2300.2|38
1615989570000|2021-03-17 13:59:30|2301.7|2301.4|2302|2301.7|2302.1|2301.8|2301.6|2301.3|27
1615989580000|2021-03-17 13:59:40|2302.2|2301.9|2301.8|2301.5|2302.2|2301.9|2301.4|2301.1|50
1615989590000|2021-03-17 13:59:50|2302|2301.7|2300.9|2300.6|2302.4|2302.1|2300.9|2300.6|56
1615989600000|2021-03-17 14:00:00|2300.7|2300.4|2301.3|2301|2301.5|2301.2|2300.4|2300.1|57
1615989610000|2021-03-17 14:00:10|2301.2|2300.9|2300.3|2300|2301.2|2300.9|2300.3|2300|47
1615989620000|2021-03-17 14:00:20|2300.6|2300.3|2298.8|2298.5|2300.7|2300.4|2298.8|2298.5|285
1615989630000|2021-03-17 14:00:30|2298.7|2298.4|2298.4|2298.1|2298.9|2298.6|2298|2297.7|229
1615989640000|2021-03-17 14:00:40|2297.9|2297.6|2298.3|2298|2299.5|2299.2|2297.9|2297.6|208
1615989650000|2021-03-17 14:00:50|2298.7|2298.4|2298.2|2297.9|2299|2298.7|2298.1|2297.8|115
1615989660000|2021-03-17 14:01:00|2298.4|2298.1|2297.9|2297.6|2298.4|2298.1|2297.3|2297|189
1615989670000|2021-03-17 14:01:10|2297.8|2297.5|2297.2|2296.9|2298.4|2298.1|2297|2296.7|175
1615989680000|2021-03-17 14:01:20|2297.3|2297|2297|2296.7|2297.6|2297.3|2297|2296.7|118
1615989690000|2021-03-17 14:01:30|2296.8|2296.5|2298.1|2297.8|2298.4|2298.1|2296.7|2296.4|87
1615989700000|2021-03-17 14:01:40|2298.6|2298.3|2299.4|2299.1|2299.4|2299.1|2298.6|2298.3|157
1615989710000|2021-03-17 14:01:50|2299.5|2299.2|2300.2|2299.9|2300.2|2299.9|2299.2|2298.9|57
1615989720000|2021-03-17 14:02:00|2300.1|2299.8|2301|2300.7|2301.2|2300.9|2300|2299.7|333
1615989730000|2021-03-17 14:02:10|2301.5|2301.2|2301.2|2300.9|2302|2301.7|2301.2|2300.9|96
1615989740000|2021-03-17 14:02:20|2301.3|2301|2301.8|2301.5|2301.8|2301.5|2301|2300.7|45
1615989750000|2021-03-17 14:02:30|2302|2301.7|2301.6|2301.3|2302.4|2302.1|2301.2|2300.9|76
1615989760000|2021-03-17 14:02:40|2301.7|2301.4|2299.9|2299.6|2301.7|2301.4|2299.9|2299.6|47
1615989770000|2021-03-17 14:02:50|2300|2299.7|2299.8|2299.5|2300.4|2300.1|2299.7|2299.4|35
1615989780000|2021-03-17 14:03:00|2299.6|2299.3|2299.6|2299.3|2300|2299.7|2298.3|2298|61
1615989790000|2021-03-17 14:03:10|2299.7|2299.4|2301.1|2300.8|2301.3|2301|2299.5|2299.2|45
1615989800000|2021-03-17 14:03:20|2301.2|2300.9|2300.6|2300.3|2301.6|2301.3|2300.3|2300|38
1615989810000|2021-03-17 14:03:30|2300.5|2300.2|2301.1|2300.8|2301.2|2300.9|2300.5|2300.2|191
1615989820000|2021-03-17 14:03:40|2301|2300.7|2301.5|2301.2|2301.8|2301.5|2301|2300.7|60
1615989830000|2021-03-17 14:03:50|2301.3|2301|2301.7|2301.4|2301.7|2301.4|2301.3|2301|529
1615989840000|2021-03-17 14:04:00|2301.8|2301.5|2302.9|2302.6|2302.9|2302.6|2301.8|2301.5|57
1615989850000|2021-03-17 14:04:10|2302.7|2302.4|2302.9|2302.6|2303.3|2303|2302.6|2302.3|127
1615989860000|2021-03-17 14:04:20|2303|2302.7|2302.2|2301.9|2303.6|2303.3|2301.8|2301.5|166
1615989870000|2021-03-17 14:04:30|2302.4|2302.1|2302|2301.7|2302.6|2302.3|2301.8|2301.5|27
1615989880000|2021-03-17 14:04:40|2301.9|2301.6|2300.4|2300.1|2302.1|2301.8|2300|2299.7|85
1615989890000|2021-03-17 14:04:50|2300.5|2300.2|2300.6|2300.3|2300.7|2300.4|2300.2|2299.9|18
1615989900000|2021-03-17 14:05:00|2300.4|2300.1|2299.8|2299.5|2301.3|2301|2299.8|2299.5|51
1615989910000|2021-03-17 14:05:10|2299.7|2299.4|2299.2|2298.9|2300|2299.7|2299.1|2298.8|52
1615989920000|2021-03-17 14:05:20|2299.3|2299|2298.5|2298.2|2299.5|2299.2|2298.5|2298.2|76
1615989930000|2021-03-17 14:05:30|2298.4|2298.1|2297.7|2297.4|2298.9|2298.6|2297.7|2297.4|61
1615989940000|2021-03-17 14:05:40|2297.4|2297.1|2297.6|2297.3|2298.5|2298.2|2297.4|2297.1|63
1615989950000|2021-03-17 14:05:50|2297.8|2297.5|2298.2|2297.9|2298.7|2298.4|2297.5|2297.2|52
1615989960000|2021-03-17 14:06:00|2298|2297.7|2297.8|2297.5|2298.8|2298.5|2297.8|2297.5|53
1615989970000|2021-03-17 14:06:10|2297.9|2297.6|2297.4|2297.1|2297.9|2297.6|2297.4|2297.1|89
1615989980000|2021-03-17 14:06:20|2297.6|2297.3|2296.5|2296.2|2297.6|2297.3|2296.2|2295.9|114
1615989990000|2021-03-17 14:06:30|2296.3|2296|2296.2|2295.9|2296.7|2296.4|2296.2|2295.9|66
1615990000000|2021-03-17 14:06:40|2296.1|2295.8|2296.4|2296.1|2296.7|2296.4|2296|2295.7|96
1615990010000|2021-03-17 14:06:50|2296.6|2296.3|2294.7|2294.4|2296.6|2296.3|2294.7|2294.4|159
1615990020000|2021-03-17 14:07:00|2294.6|2294.3|2295.3|2295|2295.7|2295.4|2294.4|2294.1|75
1615990030000|2021-03-17 14:07:10|2295.2|2294.9|2295.7|2295.4|2295.7|2295.4|2295|2294.7|57
1615990040000|2021-03-17 14:07:20|2295.4|2295.1|2295.8|2295.5|2295.8|2295.5|2295.1|2294.8|39
1615990050000|2021-03-17 14:07:30|2295.6|2295.3|2296.2|2295.9|2296.3|2296|2295.3|2295|186
1615990060000|2021-03-17 14:07:40|2296.1|2295.8|2297.3|2297|2297.3|2297|2296.1|2295.8|40
1615990070000|2021-03-17 14:07:50|2297.2|2296.9|2296.6|2296.3|2297.4|2297.1|2296.5|2296.2|53
1615990080000|2021-03-17 14:08:00|2296.5|2296.2|2298.5|2298.2|2299.2|2298.9|2296.5|2296.2|66
1615990090000|2021-03-17 14:08:10|2298.9|2298.6|2297.9|2297.6|2298.9|2298.6|2297.9|2297.6|22
1615990100000|2021-03-17 14:08:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2297.9|2297.6|34
1615990110000|2021-03-17 14:08:30|2297.8|2297.5|2297.1|2296.8|2297.8|2297.5|2297.1|2296.8|20
1615990120000|2021-03-17 14:08:40|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2296.8|2296.5|44
1615990130000|2021-03-17 14:08:50|2297.3|2297|2296.2|2295.9|2297.3|2297|2296|2295.7|56
1615990140000|2021-03-17 14:09:00|2296.1|2295.8|2296.7|2296.4|2296.9|2296.6|2296.1|2295.8|49
1615990150000|2021-03-17 14:09:10|2297|2296.7|2296.9|2296.6|2297.3|2297|2296.8|2296.5|28
1615990160000|2021-03-17 14:09:20|2297|2296.7|2296.6|2296.3|2297|2296.7|2296.1|2295.8|57
1615990170000|2021-03-17 14:09:30|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|60
1615990180000|2021-03-17 14:09:40|2296.9|2296.6|2296.7|2296.4|2297.1|2296.8|2296.6|2296.3|50
1615990190000|2021-03-17 14:09:50|2296.2|2295.9|2297.1|2296.8|2297.1|2296.8|2296.2|2295.9|36
1615990200000|2021-03-17 14:10:00|2296.9|2296.6|2297.6|2297.3|2297.8|2297.5|2296.6|2296.3|89
1615990210000|2021-03-17 14:10:10|2297.5|2297.2|2297.6|2297.3|2298.5|2298.2|2297.2|2296.9|50
1615990220000|2021-03-17 14:10:20|2298.3|2298|2298.9|2298.6|2299.1|2298.8|2298.2|2297.9|80
1615990230000|2021-03-17 14:10:30|2299|2298.7|2298.9|2298.6|2299.2|2298.9|2298.5|2298.2|103
1615990240000|2021-03-17 14:10:40|2299|2298.7|2299.3|2299|2299.7|2299.4|2299|2298.7|81
1615990250000|2021-03-17 14:10:50|2299.6|2299.3|2299.8|2299.5|2300|2299.7|2299.4|2299.1|54
1615990260000|2021-03-17 14:11:00|2299.7|2299.4|2299.3|2299|2299.9|2299.6|2298.9|2298.6|41
1615990270000|2021-03-17 14:11:10|2299.5|2299.2|2300.2|2299.9|2300.7|2300.4|2299.5|2299.2|40
1615990280000|2021-03-17 14:11:20|2300.5|2300.2|2301.2|2300.9|2301.3|2301|2300.4|2300.1|21
1615990290000|2021-03-17 14:11:30|2301.3|2301|2300.9|2300.6|2301.3|2301|2300.3|2300|41
1615990300000|2021-03-17 14:11:40|2300.8|2300.5|2300.2|2299.9|2300.8|2300.5|2300.1|2299.8|20
1615990310000|2021-03-17 14:11:50|2300.4|2300.1|2299.8|2299.5|2300.4|2300.1|2299.6|2299.3|21
1615990320000|2021-03-17 14:12:00|2299.2|2298.9|2299.6|2299.3|2299.8|2299.5|2299|2298.7|44
1615990330000|2021-03-17 14:12:10|2299.4|2299.1|2300.4|2300.1|2300.4|2300.1|2299.4|2299.1|40
1615990340000|2021-03-17 14:12:20|2300.2|2299.9|2299.3|2299|2300.2|2299.9|2299.1|2298.8|46
1615990350000|2021-03-17 14:12:30|2299.2|2298.9|2299.1|2298.8|2299.7|2299.4|2299|2298.7|84
1615990360000|2021-03-17 14:12:40|2298.9|2298.6|2300.2|2299.9|2300.2|2299.9|2298.8|2298.5|21
1615990370000|2021-03-17 14:12:50|2300.5|2300.2|2300.4|2300.1|2300.8|2300.5|2300.1|2299.8|37
1615990380000|2021-03-17 14:13:00|2300.6|2300.3|2300.3|2300|2300.8|2300.5|2300.3|2300|22
1615990390000|2021-03-17 14:13:10|2300.2|2299.9|2300.1|2299.8|2300.3|2300|2300|2299.7|12
1615990400000|2021-03-17 14:13:20|2299.8|2299.5|2299.6|2299.3|2299.9|2299.6|2299.3|2299|37
1615990410000|2021-03-17 14:13:30|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|112
1615990420000|2021-03-17 14:13:40|2300|2299.7|2300.1|2299.8|2300.2|2299.9|2299.9|2299.6|580
1615990430000|2021-03-17 14:13:50|2300.3|2300|2300.5|2300.2|2300.6|2300.3|2300|2299.7|28
1615990440000|2021-03-17 14:14:00|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300|2299.7|46
1615990450000|2021-03-17 14:14:10|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.1|2299.8|20
1615990460000|2021-03-17 14:14:20|2300.1|2299.8|2301.5|2301.2|2301.5|2301.2|2300.1|2299.8|114
1615990470000|2021-03-17 14:14:30|2301.6|2301.3|2302.3|2302|2302.3|2302|2301.4|2301.1|116
1615990480000|2021-03-17 14:14:40|2301.7|2301.4|2301.4|2301.1|2301.9|2301.6|2301.3|2301|24
1615990490000|2021-03-17 14:14:50|2301.7|2301.4|2302|2301.7|2302|2301.7|2301.7|2301.4|119
1615990500000|2021-03-17 14:15:00|2302.1|2301.8|2301.6|2301.3|2302.3|2302|2301.6|2301.3|34
1615990510000|2021-03-17 14:15:10|2301.4|2301.1|2300.9|2300.6|2301.4|2301.1|2300.5|2300.2|52
1615990520000|2021-03-17 14:15:20|2301.2|2300.9|2300.8|2300.5|2301.3|2301|2300.7|2300.4|34
1615990530000|2021-03-17 14:15:30|2300.7|2300.4|2301|2300.7|2301.1|2300.8|2300.5|2300.2|83
1615990540000|2021-03-17 14:15:40|2301.1|2300.8|2302.2|2301.9|2302.2|2301.9|2301.1|2300.8|38
1615990550000|2021-03-17 14:15:50|2301.9|2301.6|2302|2301.7|2302.1|2301.8|2301.7|2301.4|15
1615990560000|2021-03-17 14:16:00|2302.3|2302|2303|2302.7|2303.2|2302.9|2302.3|2302|112
1615990570000|2021-03-17 14:16:10|2302.7|2302.4|2302.7|2302.4|2303.1|2302.8|2302.5|2302.2|40
1615990580000|2021-03-17 14:16:20|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|18
1615990590000|2021-03-17 14:16:30|2302.9|2302.6|2302.1|2301.8|2302.9|2302.6|2301.9|2301.6|55
1615990600000|2021-03-17 14:16:40|2302.2|2301.9|2301.9|2301.6|2302.4|2302.1|2301.6|2301.3|28
1615990610000|2021-03-17 14:16:50|2302.4|2302.1|2302.9|2302.6|2302.9|2302.6|2302.4|2302.1|30
1615990620000|2021-03-17 14:17:00|2303|2302.7|2301.8|2301.5|2303|2302.7|2301.7|2301.4|134
1615990630000|2021-03-17 14:17:10|2301.7|2301.4|2302.7|2302.4|2302.9|2302.6|2301.7|2301.4|44
1615990640000|2021-03-17 14:17:20|2302.9|2302.6|2302.6|2302.3|2303.1|2302.8|2302.6|2302.3|38
1615990650000|2021-03-17 14:17:30|2302.7|2302.4|2302.6|2302.3|2303|2302.7|2302.6|2302.3|23
1615990660000|2021-03-17 14:17:40|2302.8|2302.5|2302|2301.7|2302.8|2302.5|2302|2301.7|57
1615990670000|2021-03-17 14:17:50|2301.9|2301.6|2302.6|2302.3|2302.6|2302.3|2301.7|2301.4|44
1615990680000|2021-03-17 14:18:00|2302.7|2302.4|2302.4|2302.1|2302.8|2302.5|2302.2|2301.9|48
1615990690000|2021-03-17 14:18:10|2302.5|2302.2|2302.1|2301.8|2302.5|2302.2|2302.1|2301.8|12
1615990700000|2021-03-17 14:18:20|2302.2|2301.9|2303.4|2303.1|2303.4|2303.1|2302.2|2301.9|40
1615990710000|2021-03-17 14:18:30|2303.2|2302.9|2302.8|2302.5|2303.4|2303.1|2302.8|2302.5|47
1615990720000|2021-03-17 14:18:40|2302.6|2302.3|2303.3|2303|2303.3|2303|2302.5|2302.2|78
1615990730000|2021-03-17 14:18:50|2303.2|2302.9|2302.8|2302.5|2303.5|2303.2|2302.8|2302.5|23
1615990740000|2021-03-17 14:19:00|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|17
1615990750000|2021-03-17 14:19:10|2302.8|2302.5|2302.1|2301.8|2302.8|2302.5|2302|2301.7|28
1615990760000|2021-03-17 14:19:20|2302.3|2302|2302.5|2302.2|2302.8|2302.5|2302.3|2302|36
1615990770000|2021-03-17 14:19:30|2302.4|2302.1|2301.9|2301.6|2302.6|2302.3|2301.9|2301.6|11
1615990780000|2021-03-17 14:19:40|2301.7|2301.4|2301.9|2301.6|2302|2301.7|2301.7|2301.4|16
1615990790000|2021-03-17 14:19:50|2301.6|2301.3|2300.8|2300.5|2301.6|2301.3|2300.7|2300.4|45
1615990800000|2021-03-17 14:20:00|2300.9|2300.6|2300.1|2299.8|2300.9|2300.6|2300|2299.7|63
1615990810000|2021-03-17 14:20:10|2300.2|2299.9|2300.5|2300.2|2300.9|2300.6|2300.2|2299.9|49
1615990820000|2021-03-17 14:20:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|5
1615990830000|2021-03-17 14:20:30|2301|2300.7|2300.9|2300.6|2301.1|2300.8|2300.7|2300.4|21
1615990840000|2021-03-17 14:20:40|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.2|2299.9|133
1615990850000|2021-03-17 14:20:50|2300.5|2300.2|2300.1|2299.8|2300.5|2300.2|2299.8|2299.5|276
1615990860000|2021-03-17 14:21:00|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.3|2299|56
1615990870000|2021-03-17 14:21:10|2299.8|2299.5|2299.6|2299.3|2300.3|2300|2299.6|2299.3|28
1615990880000|2021-03-17 14:21:20|2299.8|2299.5|2298.9|2298.6|2300|2299.7|2298.9|2298.6|59
1615990890000|2021-03-17 14:21:30|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.6|2298.3|31
1615990900000|2021-03-17 14:21:40|2299.3|2299|2298.9|2298.6|2299.3|2299|2298.7|2298.4|22
1615990910000|2021-03-17 14:21:50|2299.4|2299.1|2298.7|2298.4|2299.4|2299.1|2298.7|2298.4|27
1615990920000|2021-03-17 14:22:00|2298.5|2298.2|2298.9|2298.6|2299.2|2298.9|2298.5|2298.2|97
1615990930000|2021-03-17 14:22:10|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.4|2298.1|33
1615990940000|2021-03-17 14:22:20|2298.4|2298.1|2297.5|2297.2|2298.4|2298.1|2297.5|2297.2|56
1615990950000|2021-03-17 14:22:30|2297.4|2297.1|2297.9|2297.6|2297.9|2297.6|2297.4|2297.1|19
1615990960000|2021-03-17 14:22:40|2298.1|2297.8|2298|2297.7|2298.6|2298.3|2298|2297.7|23
1615990970000|2021-03-17 14:22:50|2298.3|2298|2299.1|2298.8|2299.2|2298.9|2298.2|2297.9|35
1615990980000|2021-03-17 14:23:00|2299.5|2299.2|2300.6|2300.3|2300.6|2300.3|2299.5|2299.2|59
1615990990000|2021-03-17 14:23:10|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.4|2300.1|55
1615991000000|2021-03-17 14:23:20|2300.8|2300.5|2300.2|2299.9|2301|2300.7|2300.2|2299.9|59
1615991010000|2021-03-17 14:23:30|2300|2299.7|2300.2|2299.9|2300.3|2300|2299.6|2299.3|15
1615991020000|2021-03-17 14:23:40|2300.1|2299.8|2300.3|2300|2300.5|2300.2|2299.9|2299.6|31
1615991030000|2021-03-17 14:23:50|2300.2|2299.9|2300.6|2300.3|2300.7|2300.4|2300.2|2299.9|12
1615991040000|2021-03-17 14:24:00|2300.7|2300.4|2302|2301.7|2302.3|2302|2300.7|2300.4|55
1615991050000|2021-03-17 14:24:10|2302.2|2301.9|2302|2301.7|2302.5|2302.2|2302|2301.7|41
1615991060000|2021-03-17 14:24:20|2301.9|2301.6|2302.6|2302.3|2302.6|2302.3|2301.9|2301.6|21
1615991070000|2021-03-17 14:24:30|2302.1|2301.8|2302.4|2302.1|2302.4|2302.1|2301.9|2301.6|15
1615991080000|2021-03-17 14:24:40|2302.3|2302|2302.6|2302.3|2302.6|2302.3|2302.2|2301.9|23
1615991090000|2021-03-17 14:24:50|2302.3|2302|2303.2|2302.9|2303.8|2303.5|2302.3|2302|70
1615991100000|2021-03-17 14:25:00|2303.7|2303.4|2303.5|2303.2|2303.8|2303.5|2303.4|2303.1|70
1615991110000|2021-03-17 14:25:10|2303.6|2303.3|2302.5|2302.2|2303.6|2303.3|2302.5|2302.2|77
1615991120000|2021-03-17 14:25:20|2302.4|2302.1|2302.9|2302.6|2303.1|2302.8|2302.2|2301.9|39
1615991130000|2021-03-17 14:25:30|2302.8|2302.5|2302.9|2302.6|2303.1|2302.8|2302.8|2302.5|46
1615991140000|2021-03-17 14:25:40|2303|2302.7|2304.3|2304|2304.4|2304.1|2302.5|2302.2|110
1615991150000|2021-03-17 14:25:50|2304|2303.7|2304.4|2304.1|2304.5|2304.2|2304|2303.7|67
1615991160000|2021-03-17 14:26:00|2304.6|2304.3|2303.5|2303.2|2304.6|2304.3|2303.5|2303.2|68
1615991170000|2021-03-17 14:26:10|2303.4|2303.1|2303.1|2302.8|2303.4|2303.1|2303|2302.7|45
1615991180000|2021-03-17 14:26:20|2303|2302.7|2303.2|2302.9|2303.6|2303.3|2303|2302.7|20
1615991190000|2021-03-17 14:26:30|2303.1|2302.8|2302.4|2302.1|2303.1|2302.8|2302|2301.7|45
1615991200000|2021-03-17 14:26:40|2302.3|2302|2302.6|2302.3|2302.9|2302.6|2302.3|2302|25
1615991210000|2021-03-17 14:26:50|2302.5|2302.2|2302.3|2302|2302.7|2302.4|2302.1|2301.8|30
1615991220000|2021-03-17 14:27:00|2302.4|2302.1|2302.8|2302.5|2303.2|2302.9|2302.4|2302.1|44
1615991230000|2021-03-17 14:27:10|2303.1|2302.8|2302.6|2302.3|2303.3|2303|2302.6|2302.3|28
1615991240000|2021-03-17 14:27:20|2302.4|2302.1|2302.7|2302.4|2303.1|2302.8|2302.3|2302|47
1615991250000|2021-03-17 14:27:30|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.3|2302|37
1615991260000|2021-03-17 14:27:40|2302.9|2302.6|2303.3|2303|2303.5|2303.2|2302.9|2302.6|69
1615991270000|2021-03-17 14:27:50|2303|2302.7|2303.9|2303.6|2304.4|2304.1|2302.8|2302.5|150
1615991280000|2021-03-17 14:28:00|2303.5|2303.2|2303.1|2302.8|2303.7|2303.4|2302.9|2302.6|25
1615991290000|2021-03-17 14:28:10|2303.2|2302.9|2303.2|2302.9|2303.8|2303.5|2303.2|2302.9|23
1615991300000|2021-03-17 14:28:20|2303.3|2303|2303.8|2303.5|2304|2303.7|2303.3|2303|36
1615991310000|2021-03-17 14:28:30|2303.7|2303.4|2303.7|2303.4|2303.9|2303.6|2303.3|2303|109
1615991320000|2021-03-17 14:28:40|2303.6|2303.3|2303.1|2302.8|2303.7|2303.4|2302.9|2302.6|65
1615991330000|2021-03-17 14:28:50|2302.9|2302.6|2302.4|2302.1|2303|2302.7|2302.1|2301.8|58
1615991340000|2021-03-17 14:29:00|2302.2|2301.9|2302.5|2302.2|2302.8|2302.5|2301.8|2301.5|79
1615991350000|2021-03-17 14:29:10|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302|2301.7|35
1615991360000|2021-03-17 14:29:20|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.2|2301.9|36
1615991370000|2021-03-17 14:29:30|2302.6|2302.3|2302.9|2302.6|2302.9|2302.6|2302.1|2301.8|42
1615991380000|2021-03-17 14:29:40|2302.8|2302.5|2303|2302.7|2303.2|2302.9|2302.8|2302.5|24
1615991390000|2021-03-17 14:29:50|2302.8|2302.5|2303.1|2302.8|2303.1|2302.8|2302.7|2302.4|24
1615991400000|2021-03-17 14:30:00|2303|2302.7|2302.1|2301.8|2303|2302.7|2301.4|2301.1|54
1615991410000|2021-03-17 14:30:10|2302.3|2302|2300.9|2300.6|2302.3|2302|2300.7|2300.4|67
1615991420000|2021-03-17 14:30:20|2301.1|2300.8|2300.5|2300.2|2301.7|2301.4|2300.5|2300.2|68
1615991430000|2021-03-17 14:30:30|2300.8|2300.5|2299.9|2299.6|2300.8|2300.5|2299.8|2299.5|45
1615991440000|2021-03-17 14:30:40|2300.1|2299.8|2299.9|2299.6|2300.9|2300.6|2299.8|2299.5|39
1615991450000|2021-03-17 14:30:50|2300.3|2300|2300.9|2300.6|2300.9|2300.6|2300|2299.7|39
1615991460000|2021-03-17 14:31:00|2301.2|2300.9|2301.5|2301.2|2301.7|2301.4|2301.2|2300.9|44
1615991470000|2021-03-17 14:31:10|2301.4|2301.1|2301.1|2300.8|2301.5|2301.2|2301|2300.7|34
1615991480000|2021-03-17 14:31:20|2301|2300.7|2300.8|2300.5|2301.1|2300.8|2300.7|2300.4|46
1615991490000|2021-03-17 14:31:30|2300.7|2300.4|2299.9|2299.6|2300.8|2300.5|2299.8|2299.5|43
1615991500000|2021-03-17 14:31:40|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.4|2299.1|49
1615991510000|2021-03-17 14:31:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.5|2299.2|22
1615991520000|2021-03-17 14:32:00|2299.6|2299.3|2299.2|2298.9|2300.1|2299.8|2299.1|2298.8|185
1615991530000|2021-03-17 14:32:10|2299.1|2298.8|2298|2297.7|2299.1|2298.8|2297.6|2297.3|391
1615991540000|2021-03-17 14:32:20|2298.1|2297.8|2297.5|2297.2|2298.7|2298.4|2297.5|2297.2|43
1615991550000|2021-03-17 14:32:30|2297.4|2297.1|2297.6|2297.3|2298.4|2298.1|2297.4|2297.1|31
1615991560000|2021-03-17 14:32:40|2297.7|2297.4|2297.1|2296.8|2297.7|2297.4|2297.1|2296.8|24
1615991570000|2021-03-17 14:32:50|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.1|2296.8|32
1615991580000|2021-03-17 14:33:00|2297.2|2296.9|2297.5|2297.2|2298|2297.7|2297|2296.7|65
1615991590000|2021-03-17 14:33:10|2297.2|2296.9|2297.6|2297.3|2297.7|2297.4|2297.2|2296.9|28
1615991600000|2021-03-17 14:33:20|2297.2|2296.9|2297.4|2297.1|2297.6|2297.3|2297.2|2296.9|13
1615991610000|2021-03-17 14:33:30|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.5|2297.2|49
1615991620000|2021-03-17 14:33:40|2298.4|2298.1|2298|2297.7|2298.4|2298.1|2297.9|2297.6|15
1615991630000|2021-03-17 14:33:50|2297.9|2297.6|2298.5|2298.2|2298.5|2298.2|2297.1|2296.8|172
1615991640000|2021-03-17 14:34:00|2298.9|2298.6|2299.5|2299.2|2299.6|2299.3|2298.7|2298.4|85
1615991650000|2021-03-17 14:34:10|2299.4|2299.1|2299|2298.7|2299.4|2299.1|2298.8|2298.5|26
1615991660000|2021-03-17 14:34:20|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.5|2298.2|20
1615991670000|2021-03-17 14:34:30|2298.9|2298.6|2297.8|2297.5|2298.9|2298.6|2297.8|2297.5|32
1615991680000|2021-03-17 14:34:40|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.4|2297.1|36
1615991690000|2021-03-17 14:34:50|2298.1|2297.8|2298.6|2298.3|2298.6|2298.3|2297.9|2297.6|25
1615991700000|2021-03-17 14:35:00|2298.8|2298.5|2299.5|2299.2|2300.4|2300.1|2298.8|2298.5|59
1615991710000|2021-03-17 14:35:10|2299.6|2299.3|2298.4|2298.1|2299.6|2299.3|2298.3|2298|68
1615991720000|2021-03-17 14:35:20|2298.5|2298.2|2298.1|2297.8|2298.6|2298.3|2298|2297.7|69
1615991730000|2021-03-17 14:35:30|2298|2297.7|2298|2297.7|2298.4|2298.1|2297.9|2297.6|79
1615991740000|2021-03-17 14:35:40|2297.9|2297.6|2297.2|2296.9|2297.9|2297.6|2297.2|2296.9|46
1615991750000|2021-03-17 14:35:50|2297|2296.7|2297.5|2297.2|2297.5|2297.2|2296.5|2296.2|58
1615991760000|2021-03-17 14:36:00|2297.2|2296.9|2297.7|2297.4|2297.8|2297.5|2297.2|2296.9|221
1615991770000|2021-03-17 14:36:10|2298.1|2297.8|2298.3|2298|2299|2298.7|2297.9|2297.6|56
1615991780000|2021-03-17 14:36:20|2298.4|2298.1|2298|2297.7|2298.9|2298.6|2297.8|2297.5|49
1615991790000|2021-03-17 14:36:30|2297.8|2297.5|2297.3|2297|2297.8|2297.5|2296.9|2296.6|35
1615991800000|2021-03-17 14:36:40|2297|2296.7|2297.1|2296.8|2297.4|2297.1|2297|2296.7|31
1615991810000|2021-03-17 14:36:50|2297.3|2297|2297.3|2297|2297.3|2297|2296.9|2296.6|14
1615991820000|2021-03-17 14:37:00|2297.4|2297.1|2298|2297.7|2298.7|2298.4|2297.4|2297.1|65
1615991830000|2021-03-17 14:37:10|2298.1|2297.8|2298.3|2298|2299|2298.7|2298|2297.7|99
1615991840000|2021-03-17 14:37:20|2298.4|2298.1|2298.8|2298.5|2298.8|2298.5|2298.1|2297.8|11
1615991850000|2021-03-17 14:37:30|2298.7|2298.4|2297.8|2297.5|2298.7|2298.4|2297.8|2297.5|50
1615991860000|2021-03-17 14:37:40|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|14
1615991870000|2021-03-17 14:37:50|2298.5|2298.2|2298.6|2298.3|2298.7|2298.4|2298.4|2298.1|9
1615991880000|2021-03-17 14:38:00|2298.8|2298.5|2298.4|2298.1|2299|2298.7|2298.3|2298|48
1615991890000|2021-03-17 14:38:10|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298|2297.7|25
1615991900000|2021-03-17 14:38:20|2298.7|2298.4|2299.1|2298.8|2299.2|2298.9|2298.7|2298.4|19
1615991910000|2021-03-17 14:38:30|2299.3|2299|2298.6|2298.3|2299.4|2299.1|2298.4|2298.1|22
1615991920000|2021-03-17 14:38:40|2298.9|2298.6|2299.8|2299.5|2299.8|2299.5|2298.9|2298.6|28
1615991930000|2021-03-17 14:38:50|2299.7|2299.4|2300.2|2299.9|2300.2|2299.9|2299.5|2299.2|27
1615991940000|2021-03-17 14:39:00|2300.1|2299.8|2300.7|2300.4|2300.7|2300.4|2300|2299.7|67
1615991950000|2021-03-17 14:39:10|2300.3|2300|2300.4|2300.1|2301|2300.7|2300.3|2300|44
1615991960000|2021-03-17 14:39:20|2300.3|2300|2299.9|2299.6|2300.6|2300.3|2299.9|2299.6|20
1615991970000|2021-03-17 14:39:30|2300|2299.7|2299|2298.7|2300|2299.7|2299|2298.7|34
1615991980000|2021-03-17 14:39:40|2299.1|2298.8|2299|2298.7|2299.6|2299.3|2299|2298.7|31
1615991990000|2021-03-17 14:39:50|2299.1|2298.8|2299.4|2299.1|2299.8|2299.5|2298.8|2298.5|20
1615992000000|2021-03-17 14:40:00|2299.8|2299.5|2298.7|2298.4|2299.8|2299.5|2298.6|2298.3|50
1615992010000|2021-03-17 14:40:10|2299|2298.7|2297.5|2297.2|2299|2298.7|2297.2|2296.9|57
1615992020000|2021-03-17 14:40:20|2297.8|2297.5|2297.4|2297.1|2297.8|2297.5|2297.1|2296.8|29
1615992030000|2021-03-17 14:40:30|2297.5|2297.2|2297.3|2297|2297.7|2297.4|2297.3|2297|40
1615992040000|2021-03-17 14:40:40|2297|2296.7|2297.2|2296.9|2297.3|2297|2296.9|2296.6|26
1615992050000|2021-03-17 14:40:50|2297.3|2297|2297.1|2296.8|2297.6|2297.3|2297.1|2296.8|34
1615992060000|2021-03-17 14:41:00|2296.8|2296.5|2295.8|2295.5|2296.8|2296.5|2295.8|2295.5|70
1615992070000|2021-03-17 14:41:10|2295.7|2295.4|2295.2|2294.9|2296|2295.7|2295.2|2294.9|92
1615992080000|2021-03-17 14:41:20|2295|2294.7|2295|2294.7|2295.3|2295|2294.7|2294.4|143
1615992090000|2021-03-17 14:41:30|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.2|2293.9|133
1615992100000|2021-03-17 14:41:40|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.5|2294.2|41
1615992110000|2021-03-17 14:41:50|2295.4|2295.1|2294.7|2294.4|2295.4|2295.1|2294.6|2294.3|49
1615992120000|2021-03-17 14:42:00|2294.6|2294.3|2294.9|2294.6|2294.9|2294.6|2294.4|2294.1|45
1615992130000|2021-03-17 14:42:10|2295.1|2294.8|2294.9|2294.6|2296.1|2295.8|2294.8|2294.5|43
1615992140000|2021-03-17 14:42:20|2295.2|2294.9|2294.5|2294.2|2295.3|2295|2294.3|2294|91
1615992150000|2021-03-17 14:42:30|2294.1|2293.8|2294.1|2293.8|2294.3|2294|2293.6|2293.3|146
1615992160000|2021-03-17 14:42:40|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2293.7|2293.4|56
1615992170000|2021-03-17 14:42:50|2294.2|2293.9|2294.8|2294.5|2294.8|2294.5|2294|2293.7|85
1615992180000|2021-03-17 14:43:00|2295.1|2294.8|2294.6|2294.3|2295.3|2295|2294.4|2294.1|67
1615992190000|2021-03-17 14:43:10|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|13
1615992200000|2021-03-17 14:43:20|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.1|2293.8|7
1615992210000|2021-03-17 14:43:30|2294|2293.7|2292.7|2292.4|2294.3|2294|2292.7|2292.4|150
1615992220000|2021-03-17 14:43:40|2292.6|2292.3|2292.6|2292.3|2292.9|2292.6|2292.4|2292.1|89
1615992230000|2021-03-17 14:43:50|2292.7|2292.4|2292.1|2291.8|2293|2292.7|2292.1|2291.8|114
1615992240000|2021-03-17 14:44:00|2292|2291.7|2291.6|2291.3|2292.3|2292|2291.6|2291.3|112
1615992250000|2021-03-17 14:44:10|2291.5|2291.2|2291.2|2290.9|2291.7|2291.4|2291.1|2290.8|84
1615992260000|2021-03-17 14:44:20|2291|2290.7|2290.8|2290.5|2291.2|2290.9|2290.7|2290.4|69
1615992270000|2021-03-17 14:44:30|2291.1|2290.8|2291.1|2290.8|2291.5|2291.2|2290.9|2290.6|32
1615992280000|2021-03-17 14:44:40|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.7|2290.4|172
1615992290000|2021-03-17 14:44:50|2290.6|2290.3|2290|2289.7|2290.6|2290.3|2290|2289.7|54
1615992300000|2021-03-17 14:45:00|2289.9|2289.6|2289.3|2289|2289.9|2289.6|2289.3|2289|106
1615992310000|2021-03-17 14:45:10|2289.5|2289.2|2289.3|2289|2289.8|2289.5|2289.2|2288.9|63
1615992320000|2021-03-17 14:45:20|2289.2|2288.9|2289.1|2288.8|2289.9|2289.6|2289|2288.7|61
1615992330000|2021-03-17 14:45:30|2289|2288.7|2289.6|2289.3|2289.7|2289.4|2289|2288.7|81
1615992340000|2021-03-17 14:45:40|2289.8|2289.5|2289.5|2289.2|2289.9|2289.6|2289.3|2289|95
1615992350000|2021-03-17 14:45:50|2289.3|2289|2289.8|2289.5|2290.1|2289.8|2289.3|2289|72
1615992360000|2021-03-17 14:46:00|2290.1|2289.8|2289.9|2289.6|2290.3|2290|2289.7|2289.4|65
1615992370000|2021-03-17 14:46:10|2289.7|2289.4|2290.4|2290.1|2290.7|2290.4|2289.6|2289.3|85
1615992380000|2021-03-17 14:46:20|2290.7|2290.4|2290.4|2290.1|2291.2|2290.9|2290.4|2290.1|121
1615992390000|2021-03-17 14:46:30|2290.6|2290.3|2291.2|2290.9|2291.3|2291|2290.5|2290.2|75
1615992400000|2021-03-17 14:46:40|2291.6|2291.3|2291|2290.7|2291.8|2291.5|2290.9|2290.6|116
1615992410000|2021-03-17 14:46:50|2290.8|2290.5|2290.7|2290.4|2291.1|2290.8|2290.5|2290.2|284
1615992420000|2021-03-17 14:47:00|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290|2289.7|86
1615992430000|2021-03-17 14:47:10|2290.3|2290|2290.6|2290.3|2290.9|2290.6|2290.1|2289.8|110
1615992440000|2021-03-17 14:47:20|2290.8|2290.5|2291.4|2291.1|2291.6|2291.3|2290.7|2290.4|34
1615992450000|2021-03-17 14:47:30|2291.3|2291|2290.4|2290.1|2291.6|2291.3|2290.4|2290.1|37
1615992460000|2021-03-17 14:47:40|2290.7|2290.4|2290.9|2290.6|2291.3|2291|2290.7|2290.4|106
1615992470000|2021-03-17 14:47:50|2291|2290.7|2291.2|2290.9|2291.3|2291|2290.9|2290.6|46
1615992480000|2021-03-17 14:48:00|2291.6|2291.3|2290.3|2290|2291.8|2291.5|2290.3|2290|63
1615992490000|2021-03-17 14:48:10|2290.2|2289.9|2290.9|2290.6|2290.9|2290.6|2290|2289.7|46
1615992500000|2021-03-17 14:48:20|2291|2290.7|2290.5|2290.2|2291.2|2290.9|2290.5|2290.2|31
1615992510000|2021-03-17 14:48:30|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.5|2289.2|71
1615992520000|2021-03-17 14:48:40|2289.9|2289.6|2289.7|2289.4|2290.1|2289.8|2289.6|2289.3|54
1615992530000|2021-03-17 14:48:50|2289.5|2289.2|2289.7|2289.4|2290.2|2289.9|2289.5|2289.2|22
1615992540000|2021-03-17 14:49:00|2289.6|2289.3|2290|2289.7|2290.3|2290|2289.4|2289.1|53
1615992550000|2021-03-17 14:49:10|2289.7|2289.4|2289.5|2289.2|2289.8|2289.5|2289.3|2289|66
1615992560000|2021-03-17 14:49:20|2289.6|2289.3|2289|2288.7|2289.6|2289.3|2289|2288.7|22
1615992570000|2021-03-17 14:49:30|2289.1|2288.8|2289.2|2288.9|2289.5|2289.2|2289.1|2288.8|65
1615992580000|2021-03-17 14:49:40|2289.3|2289|2289.7|2289.4|2289.8|2289.5|2289.3|2289|38
1615992590000|2021-03-17 14:49:50|2289.5|2289.2|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|20
1615992600000|2021-03-17 14:50:00|2289|2288.7|2288.2|2287.9|2289|2288.7|2288.1|2287.8|202
1615992610000|2021-03-17 14:50:10|2288.1|2287.8|2288.2|2287.9|2289|2288.7|2288.1|2287.8|142
1615992620000|2021-03-17 14:50:20|2288.1|2287.8|2289.2|2288.9|2289.4|2289.1|2288.1|2287.8|144
1615992630000|2021-03-17 14:50:30|2289|2288.7|2288.4|2288.1|2289.7|2289.4|2288.4|2288.1|37
1615992640000|2021-03-17 14:50:40|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.5|2288.2|28
1615992650000|2021-03-17 14:50:50|2288.7|2288.4|2289.3|2289|2289.3|2289|2288.6|2288.3|32
1615992660000|2021-03-17 14:51:00|2289.4|2289.1|2290.2|2289.9|2290.4|2290.1|2289.4|2289.1|52
1615992670000|2021-03-17 14:51:10|2290.1|2289.8|2290.5|2290.2|2290.9|2290.6|2289.9|2289.6|41
1615992680000|2021-03-17 14:51:20|2290.6|2290.3|2291|2290.7|2291|2290.7|2290.6|2290.3|25
1615992690000|2021-03-17 14:51:30|2290.8|2290.5|2290.9|2290.6|2291.3|2291|2290.8|2290.5|24
1615992700000|2021-03-17 14:51:40|2291.1|2290.8|2291.6|2291.3|2291.8|2291.5|2291|2290.7|162
1615992710000|2021-03-17 14:51:50|2291.7|2291.4|2292.4|2292.1|2292.5|2292.2|2291.7|2291.4|55
1615992720000|2021-03-17 14:52:00|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2291.7|2291.4|33
1615992730000|2021-03-17 14:52:10|2292.7|2292.4|2291.9|2291.6|2293.1|2292.8|2291.9|2291.6|197
1615992740000|2021-03-17 14:52:20|2292.2|2291.9|2291.6|2291.3|2292.5|2292.2|2291.3|2291|145
1615992750000|2021-03-17 14:52:30|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.7|2291.4|67
1615992760000|2021-03-17 14:52:40|2291.8|2291.5|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|18
1615992770000|2021-03-17 14:52:50|2292.3|2292|2292.2|2291.9|2292.5|2292.2|2292.1|2291.8|36
1615992780000|2021-03-17 14:53:00|2291.9|2291.6|2290.9|2290.6|2291.9|2291.6|2290.6|2290.3|50
1615992790000|2021-03-17 14:53:10|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.2|2289.9|48
1615992800000|2021-03-17 14:53:20|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.2|2289.9|16
1615992810000|2021-03-17 14:53:30|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|8
1615992820000|2021-03-17 14:53:40|2290.5|2290.2|2290.8|2290.5|2291.2|2290.9|2290.5|2290.2|21
1615992830000|2021-03-17 14:53:50|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|18
1615992840000|2021-03-17 14:54:00|2291|2290.7|2290|2289.7|2291.1|2290.8|2290|2289.7|43
1615992850000|2021-03-17 14:54:10|2290.1|2289.8|2290.4|2290.1|2290.7|2290.4|2290.1|2289.8|16
1615992860000|2021-03-17 14:54:20|2290.5|2290.2|2291.9|2291.6|2291.9|2291.6|2290.3|2290|32
1615992870000|2021-03-17 14:54:30|2291.7|2291.4|2292.4|2292.1|2292.5|2292.2|2291.6|2291.3|33
1615992880000|2021-03-17 14:54:40|2292.6|2292.3|2293.4|2293.1|2293.4|2293.1|2292.6|2292.3|50
1615992890000|2021-03-17 14:54:50|2293.3|2293|2293.3|2293|2293.7|2293.4|2293|2292.7|30
1615992900000|2021-03-17 14:55:00|2293|2292.7|2292.6|2292.3|2293.7|2293.4|2292.6|2292.3|46
1615992910000|2021-03-17 14:55:10|2292.5|2292.2|2292.2|2291.9|2293|2292.7|2292.2|2291.9|39
1615992920000|2021-03-17 14:55:20|2292.1|2291.8|2292.3|2292|2292.6|2292.3|2292|2291.7|29
1615992930000|2021-03-17 14:55:30|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2291.6|2291.3|20
1615992940000|2021-03-17 14:55:40|2292.2|2291.9|2291.7|2291.4|2292.3|2292|2291.5|2291.2|17
1615992950000|2021-03-17 14:55:50|2292.1|2291.8|2292|2291.7|2292.3|2292|2292|2291.7|25
1615992960000|2021-03-17 14:56:00|2292.2|2291.9|2291.8|2291.5|2292.2|2291.9|2291.7|2291.4|28
1615992970000|2021-03-17 14:56:10|2291.3|2291|2292.1|2291.8|2292.2|2291.9|2290.8|2290.5|47
1615992980000|2021-03-17 14:56:20|2292.3|2292|2292.8|2292.5|2293.2|2292.9|2292.1|2291.8|26
1615992990000|2021-03-17 14:56:30|2292.7|2292.4|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|28
1615993000000|2021-03-17 14:56:40|2293|2292.7|2292.3|2292|2293.2|2292.9|2292.3|2292|28
1615993010000|2021-03-17 14:56:50|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.1|2291.8|13
1615993020000|2021-03-17 14:57:00|2292.8|2292.5|2291.6|2291.3|2292.8|2292.5|2291.6|2291.3|95
1615993030000|2021-03-17 14:57:10|2291.8|2291.5|2292.2|2291.9|2292.3|2292|2291.5|2291.2|30
1615993040000|2021-03-17 14:57:20|2292.1|2291.8|2292.7|2292.4|2292.7|2292.4|2292.1|2291.8|21
1615993050000|2021-03-17 14:57:30|2292.8|2292.5|2293.5|2293.2|2293.6|2293.3|2292.8|2292.5|82
1615993060000|2021-03-17 14:57:40|2293.9|2293.6|2293.6|2293.3|2294.2|2293.9|2293.4|2293.1|60
1615993070000|2021-03-17 14:57:50|2293.5|2293.2|2292.9|2292.6|2293.5|2293.2|2292.7|2292.4|27
1615993080000|2021-03-17 14:58:00|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.4|2292.1|29
1615993090000|2021-03-17 14:58:10|2292.9|2292.6|2292.5|2292.2|2293.4|2293.1|2292.5|2292.2|40
1615993100000|2021-03-17 14:58:20|2292.7|2292.4|2293.1|2292.8|2293.1|2292.8|2292.3|2292|30
1615993110000|2021-03-17 14:58:30|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2292.9|2292.6|30
1615993120000|2021-03-17 14:58:40|2293.3|2293|2293.2|2292.9|2293.6|2293.3|2293.2|2292.9|30
1615993130000|2021-03-17 14:58:50|2293.4|2293.1|2293|2292.7|2293.6|2293.3|2293|2292.7|29
1615993140000|2021-03-17 14:59:00|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.3|2292|16
1615993150000|2021-03-17 14:59:10|2292.8|2292.5|2293.7|2293.4|2293.8|2293.5|2292.8|2292.5|27
1615993160000|2021-03-17 14:59:20|2293.6|2293.3|2294.6|2294.3|2294.7|2294.4|2293.6|2293.3|59
1615993170000|2021-03-17 14:59:30|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.4|2294.1|32
1615993180000|2021-03-17 14:59:40|2294.4|2294.1|2293.6|2293.3|2294.4|2294.1|2293.5|2293.2|80
1615993190000|2021-03-17 14:59:50|2293.4|2293.1|2293.1|2292.8|2293.6|2293.3|2292.7|2292.4|110
1615993200000|2021-03-17 15:00:00|2293.3|2293|2292.6|2292.3|2293.3|2293|2292.5|2292.2|53
1615993210000|2021-03-17 15:00:10|2292.7|2292.4|2292.1|2291.8|2293.7|2293.4|2292.1|2291.8|338
1615993220000|2021-03-17 15:00:20|2291.9|2291.6|2292.4|2292.1|2292.6|2292.3|2291.8|2291.5|37
1615993230000|2021-03-17 15:00:30|2292.6|2292.3|2292.1|2291.8|2292.8|2292.5|2292.1|2291.8|33
1615993240000|2021-03-17 15:00:40|2291.8|2291.5|2292.1|2291.8|2292.2|2291.9|2291.3|2291|90
1615993250000|2021-03-17 15:00:50|2292|2291.7|2292.5|2292.2|2292.5|2292.2|2291.7|2291.4|55
1615993260000|2021-03-17 15:01:00|2292.3|2292|2290.6|2290.3|2292.3|2292|2290.2|2289.9|178
1615993270000|2021-03-17 15:01:10|2290.9|2290.6|2291|2290.7|2291.2|2290.9|2290.1|2289.8|51
1615993280000|2021-03-17 15:01:20|2290.8|2290.5|2291.3|2291|2291.7|2291.4|2290.8|2290.5|49
1615993290000|2021-03-17 15:01:30|2291|2290.7|2291.6|2291.3|2291.8|2291.5|2290.9|2290.6|33
1615993300000|2021-03-17 15:01:40|2292.1|2291.8|2292.6|2292.3|2293.6|2293.3|2292.1|2291.8|49
1615993310000|2021-03-17 15:01:50|2292.7|2292.4|2291.7|2291.4|2292.7|2292.4|2291.7|2291.4|53
1615993320000|2021-03-17 15:02:00|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2290.9|2290.6|46
1615993330000|2021-03-17 15:02:10|2291.1|2290.8|2291.6|2291.3|2291.9|2291.6|2291|2290.7|25
1615993340000|2021-03-17 15:02:20|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2290.8|2290.5|30
1615993350000|2021-03-17 15:02:30|2291.7|2291.4|2291.9|2291.6|2292.1|2291.8|2291.4|2291.1|176
1615993360000|2021-03-17 15:02:40|2292.1|2291.8|2292.3|2292|2292.8|2292.5|2291.9|2291.6|25
1615993370000|2021-03-17 15:02:50|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.1|2291.8|19
1615993380000|2021-03-17 15:03:00|2292.4|2292.1|2292.9|2292.6|2292.9|2292.6|2292.1|2291.8|26
1615993390000|2021-03-17 15:03:10|2292.3|2292|2293.1|2292.8|2293.1|2292.8|2292.3|2292|37
1615993400000|2021-03-17 15:03:20|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2292.4|2292.1|107
1615993410000|2021-03-17 15:03:30|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.7|2292.4|117
1615993420000|2021-03-17 15:03:40|2292.7|2292.4|2292.9|2292.6|2293.5|2293.2|2292.7|2292.4|139
1615993430000|2021-03-17 15:03:50|2292.5|2292.2|2291.8|2291.5|2292.6|2292.3|2291.8|2291.5|56
1615993440000|2021-03-17 15:04:00|2291.6|2291.3|2291.1|2290.8|2291.6|2291.3|2290.4|2290.1|43
1615993450000|2021-03-17 15:04:10|2290.7|2290.4|2291.7|2291.4|2291.9|2291.6|2290.7|2290.4|40
1615993460000|2021-03-17 15:04:20|2291.6|2291.3|2291.7|2291.4|2292|2291.7|2291.5|2291.2|34
1615993470000|2021-03-17 15:04:30|2292|2291.7|2292.6|2292.3|2292.6|2292.3|2291.4|2291.1|93
1615993480000|2021-03-17 15:04:40|2292.7|2292.4|2292.4|2292.1|2293|2292.7|2292.4|2292.1|32
1615993490000|2021-03-17 15:04:50|2292.3|2292|2292.5|2292.2|2292.8|2292.5|2292.3|2292|25
1615993500000|2021-03-17 15:05:00|2292.6|2292.3|2293|2292.7|2293.2|2292.9|2292.5|2292.2|17
1615993510000|2021-03-17 15:05:10|2293.3|2293|2293.3|2293|2293.6|2293.3|2293.2|2292.9|57
1615993520000|2021-03-17 15:05:20|2293.4|2293.1|2293.5|2293.2|2293.7|2293.4|2293.2|2292.9|32
1615993530000|2021-03-17 15:05:30|2293.9|2293.6|2294.8|2294.5|2295.3|2295|2293.9|2293.6|109
1615993540000|2021-03-17 15:05:40|2294.6|2294.3|2294.1|2293.8|2294.6|2294.3|2294|2293.7|32
1615993550000|2021-03-17 15:05:50|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.7|2293.4|73
1615993560000|2021-03-17 15:06:00|2294.1|2293.8|2294.8|2294.5|2295.1|2294.8|2293.9|2293.6|188
1615993570000|2021-03-17 15:06:10|2294.9|2294.6|2294.4|2294.1|2294.9|2294.6|2294.1|2293.8|63
1615993580000|2021-03-17 15:06:20|2294.5|2294.2|2294.1|2293.8|2294.5|2294.2|2293.8|2293.5|208
1615993590000|2021-03-17 15:06:30|2294.3|2294|2294|2293.7|2294.3|2294|2294|2293.7|10
1615993600000|2021-03-17 15:06:40|2294.1|2293.8|2293.5|2293.2|2294.1|2293.8|2293.5|2293.2|29
1615993610000|2021-03-17 15:06:50|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.1|2292.8|19
1615993620000|2021-03-17 15:07:00|2293.4|2293.1|2294.2|2293.9|2294.2|2293.9|2293.2|2292.9|94
1615993630000|2021-03-17 15:07:10|2294.3|2294|2293.9|2293.6|2294.3|2294|2293.9|2293.6|30
1615993640000|2021-03-17 15:07:20|2294|2293.7|2294|2293.7|2294.4|2294.1|2294|2293.7|27
1615993650000|2021-03-17 15:07:30|2293.9|2293.6|2294.3|2294|2294.3|2294|2293.9|2293.6|447
1615993660000|2021-03-17 15:07:40|2294.5|2294.2|2293.9|2293.6|2294.5|2294.2|2293.9|2293.6|12
1615993670000|2021-03-17 15:07:50|2294|2293.7|2294.3|2294|2294.6|2294.3|2293.9|2293.6|141
1615993680000|2021-03-17 15:08:00|2294.4|2294.1|2293.7|2293.4|2294.4|2294.1|2293.4|2293.1|132
1615993690000|2021-03-17 15:08:10|2293.5|2293.2|2294.3|2294|2294.3|2294|2293.5|2293.2|83
1615993700000|2021-03-17 15:08:20|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|29
1615993710000|2021-03-17 15:08:30|2294.8|2294.5|2295.2|2294.9|2295.3|2295|2294.7|2294.4|38
1615993720000|2021-03-17 15:08:40|2295.4|2295.1|2295.8|2295.5|2296|2295.7|2295.4|2295.1|65
1615993730000|2021-03-17 15:08:50|2295.7|2295.4|2296.1|2295.8|2296.1|2295.8|2295.6|2295.3|71
1615993740000|2021-03-17 15:09:00|2296.2|2295.9|2296.3|2296|2296.3|2296|2295.7|2295.4|50
1615993750000|2021-03-17 15:09:10|2296|2295.7|2296.1|2295.8|2296.4|2296.1|2295.8|2295.5|22
1615993760000|2021-03-17 15:09:20|2296.2|2295.9|2296.8|2296.5|2296.8|2296.5|2296.2|2295.9|56
1615993770000|2021-03-17 15:09:30|2296.9|2296.6|2296.3|2296|2296.9|2296.6|2296|2295.7|17
1615993780000|2021-03-17 15:09:40|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|19
1615993790000|2021-03-17 15:09:50|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296|2295.7|24
1615993800000|2021-03-17 15:10:00|2296.8|2296.5|2296.2|2295.9|2297.2|2296.9|2296.2|2295.9|23
1615993810000|2021-03-17 15:10:10|2297|2296.7|2297.3|2297|2297.6|2297.3|2297|2296.7|43
1615993820000|2021-03-17 15:10:20|2297.5|2297.2|2298.2|2297.9|2298.5|2298.2|2297.5|2297.2|77
1615993830000|2021-03-17 15:10:30|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.6|2297.3|41
1615993840000|2021-03-17 15:10:40|2298|2297.7|2299.1|2298.8|2299.4|2299.1|2298|2297.7|251
1615993850000|2021-03-17 15:10:50|2299.4|2299.1|2299.5|2299.2|2299.7|2299.4|2299.3|2299|67
1615993860000|2021-03-17 15:11:00|2299.2|2298.9|2300.2|2299.9|2300.3|2300|2299.2|2298.9|60
1615993870000|2021-03-17 15:11:10|2300.3|2300|2300.1|2299.8|2300.7|2300.4|2299.9|2299.6|31
1615993880000|2021-03-17 15:11:20|2300.2|2299.9|2299.9|2299.6|2300.2|2299.9|2299.8|2299.5|26
1615993890000|2021-03-17 15:11:30|2300|2299.7|2300.1|2299.8|2300.4|2300.1|2299.9|2299.6|21
1615993900000|2021-03-17 15:11:40|2300.3|2300|2300|2299.7|2300.5|2300.2|2299.9|2299.6|44
1615993910000|2021-03-17 15:11:50|2300.1|2299.8|2300.2|2299.9|2300.4|2300.1|2300.1|2299.8|18
1615993920000|2021-03-17 15:12:00|2300|2299.7|2300.5|2300.2|2300.8|2300.5|2300|2299.7|34
1615993930000|2021-03-17 15:12:10|2300.8|2300.5|2301|2300.7|2301.4|2301.1|2300.8|2300.5|75
1615993940000|2021-03-17 15:12:20|2301.1|2300.8|2300.8|2300.5|2301.4|2301.1|2300.8|2300.5|305
1615993950000|2021-03-17 15:12:30|2300.7|2300.4|2301|2300.7|2301.2|2300.9|2300.7|2300.4|29
1615993960000|2021-03-17 15:12:40|2300.9|2300.6|2300.7|2300.4|2301|2300.7|2300.6|2300.3|52
1615993970000|2021-03-17 15:12:50|2300.9|2300.6|2300.3|2300|2301|2300.7|2300.3|2300|36
1615993980000|2021-03-17 15:13:00|2300.6|2300.3|2300|2299.7|2300.6|2300.3|2300|2299.7|35
1615993990000|2021-03-17 15:13:10|2300.1|2299.8|2300.7|2300.4|2300.7|2300.4|2300.1|2299.8|26
1615994000000|2021-03-17 15:13:20|2300.8|2300.5|2301|2300.7|2301.1|2300.8|2300.8|2300.5|18
1615994010000|2021-03-17 15:13:30|2300.8|2300.5|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|12
1615994020000|2021-03-17 15:13:40|2300.3|2300|2300.5|2300.2|2300.6|2300.3|2300.3|2300|10
1615994030000|2021-03-17 15:13:50|2300.7|2300.4|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|29
1615994040000|2021-03-17 15:14:00|2300.8|2300.5|2300.5|2300.2|2300.8|2300.5|2300.2|2299.9|15
1615994050000|2021-03-17 15:14:10|2300.7|2300.4|2301.2|2300.9|2301.2|2300.9|2300.7|2300.4|24
1615994060000|2021-03-17 15:14:20|2301.3|2301|2300.8|2300.5|2301.3|2301|2300.8|2300.5|23
1615994070000|2021-03-17 15:14:30|2301.2|2300.9|2300.5|2300.2|2301.2|2300.9|2300.5|2300.2|21
1615994080000|2021-03-17 15:14:40|2300.3|2300|2300.5|2300.2|2300.7|2300.4|2300.1|2299.8|19
1615994090000|2021-03-17 15:14:50|2300.4|2300.1|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|14
1615994100000|2021-03-17 15:15:00|2300.1|2299.8|2299.9|2299.6|2300.4|2300.1|2299.9|2299.6|36
1615994110000|2021-03-17 15:15:10|2300.3|2300|2301|2300.7|2301|2300.7|2299.9|2299.6|36
1615994120000|2021-03-17 15:15:20|2301.1|2300.8|2301.2|2300.9|2301.4|2301.1|2300.8|2300.5|34
1615994130000|2021-03-17 15:15:30|2301.3|2301|2300.9|2300.6|2301.4|2301.1|2300.9|2300.6|9
1615994140000|2021-03-17 15:15:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.5|2300.2|15
1615994150000|2021-03-17 15:15:50|2300.9|2300.6|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|22
1615994160000|2021-03-17 15:16:00|2301|2300.7|2300.6|2300.3|2301.5|2301.2|2300.6|2300.3|46
1615994170000|2021-03-17 15:16:10|2300.5|2300.2|2300.6|2300.3|2301|2300.7|2300.3|2300|27
1615994180000|2021-03-17 15:16:20|2300.4|2300.1|2299.6|2299.3|2300.4|2300.1|2299.5|2299.2|115
1615994190000|2021-03-17 15:16:30|2299.7|2299.4|2300.4|2300.1|2300.4|2300.1|2299.7|2299.4|52
1615994200000|2021-03-17 15:16:40|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|9
1615994210000|2021-03-17 15:16:50|2300.1|2299.8|2300.5|2300.2|2300.6|2300.3|2300.1|2299.8|168
1615994220000|2021-03-17 15:17:00|2300.7|2300.4|2301|2300.7|2301.5|2301.2|2300.7|2300.4|139
1615994230000|2021-03-17 15:17:10|2301.2|2300.9|2301.8|2301.5|2301.9|2301.6|2301.1|2300.8|81
1615994240000|2021-03-17 15:17:20|2301.5|2301.2|2302|2301.7|2302.1|2301.8|2301.3|2301|43
1615994250000|2021-03-17 15:17:30|2302.1|2301.8|2301.9|2301.6|2302.2|2301.9|2301.8|2301.5|19
1615994260000|2021-03-17 15:17:40|2302|2301.7|2301.4|2301.1|2302|2301.7|2301.1|2300.8|61
1615994270000|2021-03-17 15:17:50|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|11
1615994280000|2021-03-17 15:18:00|2301.6|2301.3|2301.7|2301.4|2302.1|2301.8|2301.6|2301.3|48
1615994290000|2021-03-17 15:18:10|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301|2300.7|35
1615994300000|2021-03-17 15:18:20|2301.4|2301.1|2300.8|2300.5|2301.4|2301.1|2300.8|2300.5|30
1615994310000|2021-03-17 15:18:30|2300.7|2300.4|2301.2|2300.9|2301.2|2300.9|2300.7|2300.4|28
1615994320000|2021-03-17 15:18:40|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.2|2300.9|28
1615994330000|2021-03-17 15:18:50|2301.5|2301.2|2301.8|2301.5|2301.9|2301.6|2301.5|2301.2|455
1615994340000|2021-03-17 15:19:00|2301.3|2301|2301.4|2301.1|2301.7|2301.4|2301.2|2300.9|41
1615994350000|2021-03-17 15:19:10|2301.1|2300.8|2301|2300.7|2301.2|2300.9|2300.8|2300.5|25
1615994360000|2021-03-17 15:19:20|2300.8|2300.5|2300.9|2300.6|2301.1|2300.8|2300.7|2300.4|22
1615994370000|2021-03-17 15:19:30|2301|2300.7|2301.5|2301.2|2301.6|2301.3|2301|2300.7|23
1615994380000|2021-03-17 15:19:40|2301.3|2301|2301.6|2301.3|2301.7|2301.4|2301.3|2301|17
1615994390000|2021-03-17 15:19:50|2301.7|2301.4|2302.4|2302.1|2302.5|2302.2|2301.6|2301.3|33
1615994400000|2021-03-17 15:20:00|2302.3|2302|2302.4|2302.1|2302.7|2302.4|2302.3|2302|30
1615994410000|2021-03-17 15:20:10|2302.1|2301.8|2302|2301.7|2302.4|2302.1|2302|2301.7|15
1615994420000|2021-03-17 15:20:20|2302.2|2301.9|2301.8|2301.5|2302.3|2302|2301.8|2301.5|20
1615994430000|2021-03-17 15:20:30|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.6|2301.3|34
1615994440000|2021-03-17 15:20:40|2301.7|2301.4|2301.4|2301.1|2301.7|2301.4|2301.3|2301|23
1615994450000|2021-03-17 15:20:50|2301.2|2300.9|2301.6|2301.3|2301.7|2301.4|2301.1|2300.8|42
1615994460000|2021-03-17 15:21:00|2301.5|2301.2|2302.5|2302.2|2302.6|2302.3|2301.5|2301.2|59
1615994470000|2021-03-17 15:21:10|2302.6|2302.3|2301.9|2301.6|2302.7|2302.4|2301.9|2301.6|24
1615994480000|2021-03-17 15:21:20|2301.8|2301.5|2302|2301.7|2302.1|2301.8|2301.7|2301.4|80
1615994490000|2021-03-17 15:21:30|2302.1|2301.8|2302.5|2302.2|2302.6|2302.3|2302.1|2301.8|17
1615994500000|2021-03-17 15:21:40|2302.3|2302|2302.6|2302.3|2302.9|2302.6|2302.3|2302|37
1615994510000|2021-03-17 15:21:50|2302.5|2302.2|2302.2|2301.9|2302.5|2302.2|2302.2|2301.9|16
1615994520000|2021-03-17 15:22:00|2302.3|2302|2301.5|2301.2|2302.6|2302.3|2301.4|2301.1|58
1615994530000|2021-03-17 15:22:10|2301.4|2301.1|2301.9|2301.6|2302.1|2301.8|2301.4|2301.1|37
1615994540000|2021-03-17 15:22:20|2301.8|2301.5|2301.9|2301.6|2302.2|2301.9|2301.8|2301.5|30
1615994550000|2021-03-17 15:22:30|2302.1|2301.8|2301.8|2301.5|2302.3|2302|2301.7|2301.4|19
1615994560000|2021-03-17 15:22:40|2301.6|2301.3|2302|2301.7|2302|2301.7|2301.6|2301.3|17
1615994570000|2021-03-17 15:22:50|2301.9|2301.6|2302|2301.7|2302.2|2301.9|2301.9|2301.6|14
1615994580000|2021-03-17 15:23:00|2302.4|2302.1|2302.9|2302.6|2302.9|2302.6|2302.4|2302.1|35
1615994590000|2021-03-17 15:23:10|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2303|2302.7|26
1615994600000|2021-03-17 15:23:20|2303.3|2303|2303.3|2303|2303.3|2303|2302.8|2302.5|31
1615994610000|2021-03-17 15:23:30|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2302.9|2302.6|18
1615994620000|2021-03-17 15:23:40|2303|2302.7|2303|2302.7|2303.2|2302.9|2303|2302.7|15
1615994630000|2021-03-17 15:23:50|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|14
1615994640000|2021-03-17 15:24:00|2302.7|2302.4|2301.9|2301.6|2302.7|2302.4|2301.9|2301.6|48
1615994650000|2021-03-17 15:24:10|2302|2301.7|2302.5|2302.2|2302.5|2302.2|2302|2301.7|25
1615994660000|2021-03-17 15:24:20|2303|2302.7|2303|2302.7|2303.3|2303|2302.9|2302.6|15
1615994670000|2021-03-17 15:24:30|2303.4|2303.1|2302.9|2302.6|2303.5|2303.2|2302.9|2302.6|27
1615994680000|2021-03-17 15:24:40|2303.2|2302.9|2303.7|2303.4|2303.7|2303.4|2303.2|2302.9|216
1615994690000|2021-03-17 15:24:50|2303.2|2302.9|2303.2|2302.9|2303.4|2303.1|2303.2|2302.9|228
1615994700000|2021-03-17 15:25:00|2303.5|2303.2|2303.5|2303.2|2303.9|2303.6|2303.5|2303.2|17
1615994710000|2021-03-17 15:25:10|2303.6|2303.3|2303.6|2303.3|2304|2303.7|2303.6|2303.3|30
1615994720000|2021-03-17 15:25:20|2303.5|2303.2|2304.2|2303.9|2304.2|2303.9|2303.4|2303.1|30
1615994730000|2021-03-17 15:25:30|2304.3|2304|2304|2303.7|2304.6|2304.3|2304|2303.7|22
1615994740000|2021-03-17 15:25:40|2303.9|2303.6|2303.7|2303.4|2303.9|2303.6|2303.4|2303.1|34
1615994750000|2021-03-17 15:25:50|2303.8|2303.5|2303|2302.7|2303.8|2303.5|2302.9|2302.6|32
1615994760000|2021-03-17 15:26:00|2302.8|2302.5|2303.3|2303|2303.5|2303.2|2302.8|2302.5|168
1615994770000|2021-03-17 15:26:10|2303.4|2303.1|2303.7|2303.4|2303.8|2303.5|2303.4|2303.1|380
1615994780000|2021-03-17 15:26:20|2303.6|2303.3|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|10
1615994790000|2021-03-17 15:26:30|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|7
1615994800000|2021-03-17 15:26:40|2303.7|2303.4|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|13
1615994810000|2021-03-17 15:26:50|2303.5|2303.2|2302.9|2302.6|2303.5|2303.2|2302.9|2302.6|11
1615994820000|2021-03-17 15:27:00|2303.3|2303|2304.2|2303.9|2304.2|2303.9|2303.3|2303|46
1615994830000|2021-03-17 15:27:10|2304.3|2304|2303.9|2303.6|2304.4|2304.1|2303.7|2303.4|54
1615994840000|2021-03-17 15:27:20|2304|2303.7|2304.7|2304.4|2304.9|2304.6|2303.9|2303.6|57
1615994850000|2021-03-17 15:27:30|2304.8|2304.5|2305|2304.7|2305.3|2305|2304.8|2304.5|34
1615994860000|2021-03-17 15:27:40|2305.1|2304.8|2305.4|2305.1|2305.4|2305.1|2305|2304.7|33
1615994870000|2021-03-17 15:27:50|2305.3|2305|2305.2|2304.9|2305.7|2305.4|2305|2304.7|60
1615994880000|2021-03-17 15:28:00|2305|2304.7|2304.6|2304.3|2305|2304.7|2304.4|2304.1|40
1615994890000|2021-03-17 15:28:10|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.4|2304.1|23
1615994900000|2021-03-17 15:28:20|2304.4|2304.1|2304.2|2303.9|2304.7|2304.4|2304.1|2303.8|46
1615994910000|2021-03-17 15:28:30|2304.3|2304|2304.6|2304.3|2305|2304.7|2304.3|2304|727
1615994920000|2021-03-17 15:28:40|2304.8|2304.5|2304.5|2304.2|2304.8|2304.5|2304.5|2304.2|39
1615994930000|2021-03-17 15:28:50|2304.6|2304.3|2304.9|2304.6|2304.9|2304.6|2304.4|2304.1|13
1615994940000|2021-03-17 15:29:00|2305|2304.7|2305.3|2305|2305.3|2305|2304.8|2304.5|22
1615994950000|2021-03-17 15:29:10|2305.6|2305.3|2305.2|2304.9|2305.6|2305.3|2305.2|2304.9|30
1615994960000|2021-03-17 15:29:20|2305|2304.7|2305.2|2304.9|2305.3|2305|2304.9|2304.6|14
1615994970000|2021-03-17 15:29:30|2305.1|2304.8|2305.3|2305|2305.3|2305|2304.8|2304.5|12
1615994980000|2021-03-17 15:29:40|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.1|2304.8|17
1615994990000|2021-03-17 15:29:50|2305.4|2305.1|2304.7|2304.4|2305.4|2305.1|2304.7|2304.4|28
1615995000000|2021-03-17 15:30:00|2304.6|2304.3|2304.9|2304.6|2305|2304.7|2304.5|2304.2|37
1615995010000|2021-03-17 15:30:10|2304.8|2304.5|2304.5|2304.2|2305|2304.7|2304.3|2304|39
1615995020000|2021-03-17 15:30:20|2304.6|2304.3|2304.3|2304|2304.6|2304.3|2303.9|2303.6|47
1615995030000|2021-03-17 15:30:30|2304.4|2304.1|2304.5|2304.2|2304.6|2304.3|2304.1|2303.8|46
1615995040000|2021-03-17 15:30:40|2304.6|2304.3|2304.5|2304.2|2304.8|2304.5|2304.5|2304.2|23
1615995050000|2021-03-17 15:30:50|2304.6|2304.3|2304.4|2304.1|2304.7|2304.4|2304.4|2304.1|20
1615995060000|2021-03-17 15:31:00|2304.5|2304.2|2304.7|2304.4|2305.4|2305.1|2304.5|2304.2|21
1615995070000|2021-03-17 15:31:10|2304.8|2304.5|2304.5|2304.2|2305.3|2305|2304.5|2304.2|23
1615995080000|2021-03-17 15:31:20|2304.6|2304.3|2305|2304.7|2305|2304.7|2304.6|2304.3|14
1615995090000|2021-03-17 15:31:30|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|15
1615995100000|2021-03-17 15:31:40|2304.6|2304.3|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|19
1615995110000|2021-03-17 15:31:50|2304.3|2304|2304.6|2304.3|2304.6|2304.3|2304.2|2303.9|12
1615995120000|2021-03-17 15:32:00|2304.5|2304.2|2303.7|2303.4|2304.5|2304.2|2303.7|2303.4|49
1615995130000|2021-03-17 15:32:10|2303.9|2303.6|2304.1|2303.8|2304.6|2304.3|2303.6|2303.3|39
1615995140000|2021-03-17 15:32:20|2304.2|2303.9|2304.5|2304.2|2304.5|2304.2|2304|2303.7|30
1615995150000|2021-03-17 15:32:30|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2303.9|2303.6|23
1615995160000|2021-03-17 15:32:40|2304.1|2303.8|2304.4|2304.1|2304.5|2304.2|2304.1|2303.8|10
1615995170000|2021-03-17 15:32:50|2304.2|2303.9|2304.5|2304.2|2304.6|2304.3|2304.2|2303.9|18
1615995180000|2021-03-17 15:33:00|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|16
1615995190000|2021-03-17 15:33:10|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|13
1615995200000|2021-03-17 15:33:20|2304.9|2304.6|2304.7|2304.4|2305.1|2304.8|2304.6|2304.3|20
1615995210000|2021-03-17 15:33:30|2304.6|2304.3|2305|2304.7|2305.1|2304.8|2304.5|2304.2|172
1615995220000|2021-03-17 15:33:40|2304.9|2304.6|2304.5|2304.2|2304.9|2304.6|2304.2|2303.9|47
1615995230000|2021-03-17 15:33:50|2304.7|2304.4|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|10
1615995240000|2021-03-17 15:34:00|2304.7|2304.4|2304.5|2304.2|2304.8|2304.5|2304.4|2304.1|19
1615995250000|2021-03-17 15:34:10|2304.3|2304|2304|2303.7|2304.3|2304|2303.7|2303.4|27
1615995260000|2021-03-17 15:34:20|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|12
1615995270000|2021-03-17 15:34:30|2303.9|2303.6|2304.7|2304.4|2304.9|2304.6|2303.9|2303.6|252
1615995280000|2021-03-17 15:34:40|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|6
1615995290000|2021-03-17 15:34:50|2304.9|2304.6|2304.4|2304.1|2304.9|2304.6|2304.4|2304.1|18
1615995300000|2021-03-17 15:35:00|2304|2303.7|2304.6|2304.3|2304.6|2304.3|2304|2303.7|39
1615995310000|2021-03-17 15:35:10|2304.9|2304.6|2305.1|2304.8|2305.5|2305.2|2304.9|2304.6|54
1615995320000|2021-03-17 15:35:20|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.5|2304.2|118
1615995330000|2021-03-17 15:35:30|2304.9|2304.6|2304.9|2304.6|2305.1|2304.8|2304.8|2304.5|19
1615995340000|2021-03-17 15:35:40|2305.2|2304.9|2305.5|2305.2|2305.6|2305.3|2305.1|2304.8|17
1615995350000|2021-03-17 15:35:50|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|6
1615995360000|2021-03-17 15:36:00|2305.4|2305.1|2305.4|2305.1|2305.6|2305.3|2305.3|2305|18
1615995370000|2021-03-17 15:36:10|2305.3|2305|2304.6|2304.3|2305.4|2305.1|2304.5|2304.2|51
1615995380000|2021-03-17 15:36:20|2304.7|2304.4|2304.4|2304.1|2304.8|2304.5|2304.4|2304.1|11
1615995390000|2021-03-17 15:36:30|2304.3|2304|2304.3|2304|2304.4|2304.1|2304|2303.7|34
1615995400000|2021-03-17 15:36:40|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|5
1615995410000|2021-03-17 15:36:50|2304.2|2303.9|2304.1|2303.8|2304.4|2304.1|2304|2303.7|9
1615995420000|2021-03-17 15:37:00|2303.7|2303.4|2304.1|2303.8|2304.4|2304.1|2303.6|2303.3|75
1615995430000|2021-03-17 15:37:10|2304.3|2304|2304.5|2304.2|2304.6|2304.3|2304.3|2304|42
1615995440000|2021-03-17 15:37:20|2304.7|2304.4|2305|2304.7|2305.1|2304.8|2304.6|2304.3|17
1615995450000|2021-03-17 15:37:30|2304.9|2304.6|2304.4|2304.1|2305|2304.7|2304.3|2304|110
1615995460000|2021-03-17 15:37:40|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.3|2304|17
1615995470000|2021-03-17 15:37:50|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|14
1615995480000|2021-03-17 15:38:00|2304.5|2304.2|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|28
1615995490000|2021-03-17 15:38:10|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|4
1615995500000|2021-03-17 15:38:20|2304.8|2304.5|2305|2304.7|2305.2|2304.9|2304.8|2304.5|15
1615995510000|2021-03-17 15:38:30|2304.8|2304.5|2304.7|2304.4|2305|2304.7|2304.7|2304.4|24
1615995520000|2021-03-17 15:38:40|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|13
1615995530000|2021-03-17 15:38:50|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.2|2303.9|26
1615995540000|2021-03-17 15:39:00|2304.3|2304|2304.6|2304.3|2304.8|2304.5|2304.3|2304|14
1615995550000|2021-03-17 15:39:10|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.2|2303.9|52
1615995560000|2021-03-17 15:39:20|2304.3|2304|2304|2303.7|2304.4|2304.1|2303.9|2303.6|87
1615995570000|2021-03-17 15:39:30|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2303.8|2303.5|56
1615995580000|2021-03-17 15:39:40|2304.3|2304|2303.9|2303.6|2304.3|2304|2303.8|2303.5|11
1615995590000|2021-03-17 15:39:50|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2303.7|2303.4|15
1615995600000|2021-03-17 15:40:00|2304.1|2303.8|2303.9|2303.6|2304.2|2303.9|2303.4|2303.1|105
1615995610000|2021-03-17 15:40:10|2303.8|2303.5|2304.1|2303.8|2304.1|2303.8|2303.7|2303.4|42
1615995620000|2021-03-17 15:40:20|2304|2303.7|2304.4|2304.1|2304.4|2304.1|2303.8|2303.5|26
1615995630000|2021-03-17 15:40:30|2304.5|2304.2|2304.5|2304.2|2304.8|2304.5|2304.3|2304|26
1615995640000|2021-03-17 15:40:40|2304.4|2304.1|2304.5|2304.2|2304.8|2304.5|2304.3|2304|42
1615995650000|2021-03-17 15:40:50|2304.3|2304|2304.3|2304|2304.5|2304.2|2304.3|2304|118
1615995660000|2021-03-17 15:41:00|2304.2|2303.9|2304.1|2303.8|2304.4|2304.1|2304.1|2303.8|30
1615995670000|2021-03-17 15:41:10|2304.3|2304|2304.2|2303.9|2304.3|2304|2304|2303.7|22
1615995680000|2021-03-17 15:41:20|2304.1|2303.8|2304|2303.7|2304.2|2303.9|2303.9|2303.6|20
1615995690000|2021-03-17 15:41:30|2303.8|2303.5|2304|2303.7|2304|2303.7|2303.8|2303.5|11
1615995700000|2021-03-17 15:41:40|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|17
1615995710000|2021-03-17 15:41:50|2304|2303.7|2303.8|2303.5|2304|2303.7|2303.7|2303.4|14
1615995720000|2021-03-17 15:42:00|2304|2303.7|2304.8|2304.5|2304.8|2304.5|2304|2303.7|38
1615995730000|2021-03-17 15:42:10|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.3|2304|34
1615995740000|2021-03-17 15:42:20|2304.4|2304.1|2303.9|2303.6|2304.4|2304.1|2303.9|2303.6|32
1615995750000|2021-03-17 15:42:30|2303.8|2303.5|2304.1|2303.8|2304.1|2303.8|2303.7|2303.4|48
1615995760000|2021-03-17 15:42:40|2304.2|2303.9|2304.8|2304.5|2304.8|2304.5|2304.2|2303.9|20
1615995770000|2021-03-17 15:42:50|2304.9|2304.6|2304.7|2304.4|2305.1|2304.8|2304.6|2304.3|68
1615995780000|2021-03-17 15:43:00|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.2|2303.9|18
1615995790000|2021-03-17 15:43:10|2304.6|2304.3|2304.8|2304.5|2304.9|2304.6|2304.6|2304.3|23
1615995800000|2021-03-17 15:43:20|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|8
1615995810000|2021-03-17 15:43:30|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.5|2304.2|25
1615995820000|2021-03-17 15:43:40|2304.4|2304.1|2304.6|2304.3|2304.6|2304.3|2304.4|2304.1|7
1615995830000|2021-03-17 15:43:50|2304.7|2304.4|2304.8|2304.5|2305|2304.7|2304.7|2304.4|15
1615995840000|2021-03-17 15:44:00|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|8
1615995850000|2021-03-17 15:44:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.6|2304.3|28
1615995860000|2021-03-17 15:44:20|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2304.9|2304.6|41
1615995870000|2021-03-17 15:44:30|2305.1|2304.8|2304.4|2304.1|2305.1|2304.8|2304.3|2304|24
1615995880000|2021-03-17 15:44:40|2304.5|2304.2|2304.2|2303.9|2304.6|2304.3|2304.2|2303.9|16
1615995890000|2021-03-17 15:44:50|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1615995900000|2021-03-17 15:45:00|2304.6|2304.3|2304.7|2304.4|2305.1|2304.8|2304.6|2304.3|17
1615995910000|2021-03-17 15:45:10|2304.6|2304.3|2304.6|2304.3|2304.8|2304.5|2304.5|2304.2|18
1615995920000|2021-03-17 15:45:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|15
1615995930000|2021-03-17 15:45:30|2304.7|2304.4|2305|2304.7|2305.3|2305|2304.7|2304.4|33
1615995940000|2021-03-17 15:45:40|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|40
1615995950000|2021-03-17 15:45:50|2305.6|2305.3|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|125
1615995960000|2021-03-17 15:46:00|2305.8|2305.5|2306|2305.7|2306.1|2305.8|2305.8|2305.5|35
1615995970000|2021-03-17 15:46:10|2305.7|2305.4|2305.5|2305.2|2305.8|2305.5|2305.5|2305.2|31
1615995980000|2021-03-17 15:46:20|2305.4|2305.1|2305.3|2305|2305.6|2305.3|2305.3|2305|7
1615995990000|2021-03-17 15:46:30|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.1|2304.8|26
1615996000000|2021-03-17 15:46:40|2305.5|2305.2|2306|2305.7|2306|2305.7|2305.4|2305.1|49
1615996010000|2021-03-17 15:46:50|2306.1|2305.8|2306.4|2306.1|2306.6|2306.3|2306.1|2305.8|46
1615996020000|2021-03-17 15:47:00|2306.5|2306.2|2306.2|2305.9|2307|2306.7|2306.2|2305.9|48
1615996030000|2021-03-17 15:47:10|2306.1|2305.8|2305.8|2305.5|2306.1|2305.8|2305.8|2305.5|28
1615996040000|2021-03-17 15:47:20|2305.7|2305.4|2305.6|2305.3|2305.9|2305.6|2305.5|2305.2|18
1615996050000|2021-03-17 15:47:30|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|20
1615996060000|2021-03-17 15:47:40|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|20
1615996070000|2021-03-17 15:47:50|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|6
1615996080000|2021-03-17 15:48:00|2305.6|2305.3|2305.2|2304.9|2305.7|2305.4|2305.2|2304.9|13
1615996090000|2021-03-17 15:48:10|2305.3|2305|2305.3|2305|2305.5|2305.2|2305.3|2305|14
1615996100000|2021-03-17 15:48:20|2305.4|2305.1|2305.3|2305|2305.7|2305.4|2305.3|2305|10
1615996110000|2021-03-17 15:48:30|2305.7|2305.4|2306.3|2306|2306.3|2306|2305.7|2305.4|10
1615996120000|2021-03-17 15:48:40|2306.1|2305.8|2307.3|2307|2307.6|2307.3|2306|2305.7|300
1615996130000|2021-03-17 15:48:50|2307.4|2307.1|2307.2|2306.9|2307.4|2307.1|2307.1|2306.8|30
1615996140000|2021-03-17 15:49:00|2307.3|2307|2307.5|2307.2|2307.7|2307.4|2307.2|2306.9|73
1615996150000|2021-03-17 15:49:10|2307.6|2307.3|2307.8|2307.5|2307.8|2307.5|2307.4|2307.1|71
1615996160000|2021-03-17 15:49:20|2307.5|2307.2|2307.4|2307.1|2307.6|2307.3|2307.4|2307.1|28
1615996170000|2021-03-17 15:49:30|2307.6|2307.3|2307.5|2307.2|2307.6|2307.3|2307.4|2307.1|18
1615996180000|2021-03-17 15:49:40|2307.6|2307.3|2307.8|2307.5|2308|2307.7|2307.6|2307.3|24
1615996190000|2021-03-17 15:49:50|2307.9|2307.6|2307.1|2306.8|2307.9|2307.6|2307.1|2306.8|34
1615996200000|2021-03-17 15:50:00|2306.9|2306.6|2306.9|2306.6|2307.2|2306.9|2306.9|2306.6|26
1615996210000|2021-03-17 15:50:10|2306.7|2306.4|2307.4|2307.1|2307.6|2307.3|2306.7|2306.4|42
1615996220000|2021-03-17 15:50:20|2307.5|2307.2|2308.1|2307.8|2308.1|2307.8|2307.5|2307.2|16
1615996230000|2021-03-17 15:50:30|2308|2307.7|2308.2|2307.9|2308.2|2307.9|2307.8|2307.5|34
1615996240000|2021-03-17 15:50:40|2308.3|2308|2308.2|2307.9|2308.4|2308.1|2308.1|2307.8|38
1615996250000|2021-03-17 15:50:50|2308.3|2308|2308.1|2307.8|2308.3|2308|2308|2307.7|37
1615996260000|2021-03-17 15:51:00|2308.3|2308|2308.2|2307.9|2308.7|2308.4|2307.9|2307.6|35
1615996270000|2021-03-17 15:51:10|2308.1|2307.8|2308.3|2308|2308.5|2308.2|2308.1|2307.8|24
1615996280000|2021-03-17 15:51:20|2308.5|2308.2|2308.2|2307.9|2308.6|2308.3|2308|2307.7|19
1615996290000|2021-03-17 15:51:30|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2307.9|2307.6|12
1615996300000|2021-03-17 15:51:40|2308.1|2307.8|2308.3|2308|2308.5|2308.2|2308.1|2307.8|8
1615996310000|2021-03-17 15:51:50|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2307.8|2307.5|21
1615996320000|2021-03-17 15:52:00|2307.8|2307.5|2308|2307.7|2308.1|2307.8|2307.8|2307.5|6
1615996330000|2021-03-17 15:52:10|2308.3|2308|2308.1|2307.8|2308.4|2308.1|2308.1|2307.8|33
1615996340000|2021-03-17 15:52:20|2307.8|2307.5|2307.5|2307.2|2307.8|2307.5|2307.4|2307.1|19
1615996350000|2021-03-17 15:52:30|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.8|2307.5|9
1615996360000|2021-03-17 15:52:40|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|5
1615996370000|2021-03-17 15:52:50|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.5|2307.2|13
1615996380000|2021-03-17 15:53:00|2307.7|2307.4|2307.5|2307.2|2307.7|2307.4|2307.4|2307.1|9
1615996390000|2021-03-17 15:53:10|2307.6|2307.3|2306.6|2306.3|2307.6|2307.3|2306.5|2306.2|41
1615996400000|2021-03-17 15:53:20|2306.8|2306.5|2306.5|2306.2|2307|2306.7|2306.5|2306.2|121
1615996410000|2021-03-17 15:53:30|2306.4|2306.1|2306.4|2306.1|2306.6|2306.3|2306.2|2305.9|16
1615996420000|2021-03-17 15:53:40|2306.5|2306.2|2306.5|2306.2|2306.7|2306.4|2306.3|2306|14
1615996430000|2021-03-17 15:53:50|2306.3|2306|2306.9|2306.6|2306.9|2306.6|2306.3|2306|15
1615996440000|2021-03-17 15:54:00|2306.6|2306.3|2306.3|2306|2306.6|2306.3|2306.1|2305.8|44
1615996450000|2021-03-17 15:54:10|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|33
1615996460000|2021-03-17 15:54:20|2305.9|2305.6|2305.3|2305|2305.9|2305.6|2305.2|2304.9|48
1615996470000|2021-03-17 15:54:30|2305.2|2304.9|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|58
1615996480000|2021-03-17 15:54:40|2304.8|2304.5|2305.2|2304.9|2305.3|2305|2304.7|2304.4|22
1615996490000|2021-03-17 15:54:50|2304.8|2304.5|2304.6|2304.3|2304.9|2304.6|2304.5|2304.2|13
1615996500000|2021-03-17 15:55:00|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2303.9|2303.6|70
1615996510000|2021-03-17 15:55:10|2304.6|2304.3|2304.7|2304.4|2304.9|2304.6|2304.6|2304.3|18
1615996520000|2021-03-17 15:55:20|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|628
1615996530000|2021-03-17 15:55:30|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.4|2304.1|583
1615996540000|2021-03-17 15:55:40|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.6|2304.3|76
1615996550000|2021-03-17 15:55:50|2305|2304.7|2305.2|2304.9|2305.3|2305|2305|2304.7|18
1615996560000|2021-03-17 15:56:00|2305.1|2304.8|2304.3|2304|2305.1|2304.8|2304.3|2304|60
1615996570000|2021-03-17 15:56:10|2304.4|2304.1|2304|2303.7|2304.4|2304.1|2303.7|2303.4|15
1615996580000|2021-03-17 15:56:20|2304.1|2303.8|2304.2|2303.9|2304.3|2304|2304|2303.7|82
1615996590000|2021-03-17 15:56:30|2304.4|2304.1|2305|2304.7|2305|2304.7|2304.4|2304.1|11
1615996600000|2021-03-17 15:56:40|2305.1|2304.8|2305.3|2305|2305.6|2305.3|2305.1|2304.8|17
1615996610000|2021-03-17 15:56:50|2305.2|2304.9|2305.2|2304.9|2305.5|2305.2|2304.7|2304.4|17
1615996620000|2021-03-17 15:57:00|2305.1|2304.8|2305.6|2305.3|2305.6|2305.3|2304.9|2304.6|139
1615996630000|2021-03-17 15:57:10|2305.5|2305.2|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|19
1615996640000|2021-03-17 15:57:20|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.3|2305|18
1615996650000|2021-03-17 15:57:30|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.2|2304.9|22
1615996660000|2021-03-17 15:57:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|9
1615996670000|2021-03-17 15:57:50|2305.2|2304.9|2304.7|2304.4|2305.2|2304.9|2304.6|2304.3|27
1615996680000|2021-03-17 15:58:00|2305.1|2304.8|2304.6|2304.3|2305.1|2304.8|2304.5|2304.2|34
1615996690000|2021-03-17 15:58:10|2304.7|2304.4|2304.4|2304.1|2304.7|2304.4|2304.4|2304.1|15
1615996700000|2021-03-17 15:58:20|2304.5|2304.2|2304.1|2303.8|2304.6|2304.3|2304.1|2303.8|14
1615996710000|2021-03-17 15:58:30|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.7|2303.4|51
1615996720000|2021-03-17 15:58:40|2303.8|2303.5|2303.2|2302.9|2304|2303.7|2303.2|2302.9|78
1615996730000|2021-03-17 15:58:50|2303.3|2303|2303|2302.7|2303.5|2303.2|2303|2302.7|20
1615996740000|2021-03-17 15:59:00|2303.2|2302.9|2304.1|2303.8|2304.2|2303.9|2303.2|2302.9|36
1615996750000|2021-03-17 15:59:10|2304.2|2303.9|2303.9|2303.6|2304.2|2303.9|2303.9|2303.6|17
1615996760000|2021-03-17 15:59:20|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|7
1615996770000|2021-03-17 15:59:30|2304.5|2304.2|2304.1|2303.8|2304.6|2304.3|2304|2303.7|35
1615996780000|2021-03-17 15:59:40|2304.2|2303.9|2303.7|2303.4|2304.2|2303.9|2303.6|2303.3|47
1615996790000|2021-03-17 15:59:50|2303.5|2303.2|2303|2302.7|2303.5|2303.2|2302.9|2302.6|99
1615996800000|2021-03-17 16:00:00|2303.2|2302.9|2303.8|2303.5|2303.8|2303.5|2303.2|2302.9|368
1615996810000|2021-03-17 16:00:10|2304|2303.7|2304.4|2304.1|2304.4|2304.1|2304|2303.7|28
1615996820000|2021-03-17 16:00:20|2304.6|2304.3|2304.5|2304.2|2304.7|2304.4|2304.1|2303.8|43
1615996830000|2021-03-17 16:00:30|2304.4|2304.1|2304.7|2304.4|2304.8|2304.5|2304.3|2304|39
1615996840000|2021-03-17 16:00:40|2304.5|2304.2|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|7
1615996850000|2021-03-17 16:00:50|2304.9|2304.6|2305.6|2305.3|2305.6|2305.3|2304.8|2304.5|33
1615996860000|2021-03-17 16:01:00|2305.7|2305.4|2306.2|2305.9|2306.2|2305.9|2305.6|2305.3|103
1615996870000|2021-03-17 16:01:10|2306.3|2306|2306.1|2305.8|2306.5|2306.2|2306.1|2305.8|33
1615996880000|2021-03-17 16:01:20|2306.2|2305.9|2306|2305.7|2306.2|2305.9|2305.9|2305.6|10
1615996890000|2021-03-17 16:01:30|2306.2|2305.9|2306.3|2306|2306.7|2306.4|2306.2|2305.9|31
1615996900000|2021-03-17 16:01:40|2306.2|2305.9|2306.1|2305.8|2306.4|2306.1|2305.9|2305.6|63
1615996910000|2021-03-17 16:01:50|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2305.7|2305.4|24
1615996920000|2021-03-17 16:02:00|2306.2|2305.9|2306.6|2306.3|2306.9|2306.6|2306.2|2305.9|67
1615996930000|2021-03-17 16:02:10|2306.5|2306.2|2307|2306.7|2307|2306.7|2306.5|2306.2|21
1615996940000|2021-03-17 16:02:20|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.6|2306.3|33
1615996950000|2021-03-17 16:02:30|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.8|2306.5|14
1615996960000|2021-03-17 16:02:40|2307|2306.7|2307.5|2307.2|2307.5|2307.2|2307|2306.7|84
1615996970000|2021-03-17 16:02:50|2307.4|2307.1|2307.1|2306.8|2307.5|2307.2|2306.8|2306.5|57
1615996980000|2021-03-17 16:03:00|2307|2306.7|2307.5|2307.2|2307.5|2307.2|2307|2306.7|126
1615996990000|2021-03-17 16:03:10|2307.6|2307.3|2306.7|2306.4|2307.9|2307.6|2306.5|2306.2|217
1615997000000|2021-03-17 16:03:20|2307.1|2306.8|2306.3|2306|2307.1|2306.8|2306.3|2306|91
1615997010000|2021-03-17 16:03:30|2306.2|2305.9|2306.7|2306.4|2306.7|2306.4|2306.2|2305.9|68
1615997020000|2021-03-17 16:03:40|2306.6|2306.3|2305.7|2305.4|2306.6|2306.3|2304.8|2304.5|297
1615997030000|2021-03-17 16:03:50|2305.6|2305.3|2304.7|2304.4|2305.6|2305.3|2304.5|2304.2|64
1615997040000|2021-03-17 16:04:00|2304.8|2304.5|2305.5|2305.2|2305.5|2305.2|2304.8|2304.5|22
1615997050000|2021-03-17 16:04:10|2305.6|2305.3|2306.4|2306.1|2306.5|2306.2|2305.6|2305.3|27
1615997060000|2021-03-17 16:04:20|2306.5|2306.2|2306.3|2306|2306.6|2306.3|2306.3|2306|14
1615997070000|2021-03-17 16:04:30|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|4
1615997080000|2021-03-17 16:04:40|2305.6|2305.3|2304.5|2304.2|2305.6|2305.3|2304.5|2304.2|166
1615997090000|2021-03-17 16:04:50|2304.6|2304.3|2305.2|2304.9|2305.2|2304.9|2304.6|2304.3|40
1615997100000|2021-03-17 16:05:00|2305.4|2305.1|2306|2305.7|2306.4|2306.1|2305.3|2305|55
1615997110000|2021-03-17 16:05:10|2305.9|2305.6|2306.2|2305.9|2306.4|2306.1|2305.7|2305.4|62
1615997120000|2021-03-17 16:05:20|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2305.8|2305.5|48
1615997130000|2021-03-17 16:05:30|2306.5|2306.2|2306.3|2306|2306.5|2306.2|2306.2|2305.9|6
1615997140000|2021-03-17 16:05:40|2306.5|2306.2|2306.4|2306.1|2306.7|2306.4|2306.3|2306|16
1615997150000|2021-03-17 16:05:50|2306.2|2305.9|2306.5|2306.2|2306.5|2306.2|2306.1|2305.8|13
1615997160000|2021-03-17 16:06:00|2306.6|2306.3|2306.6|2306.3|2306.8|2306.5|2306.6|2306.3|20
1615997170000|2021-03-17 16:06:10|2306.9|2306.6|2306.9|2306.6|2307|2306.7|2306.9|2306.6|15
1615997180000|2021-03-17 16:06:20|2306.8|2306.5|2307.1|2306.8|2307.1|2306.8|2306.6|2306.3|13
1615997190000|2021-03-17 16:06:30|2307|2306.7|2306.7|2306.4|2307|2306.7|2306.6|2306.3|9
1615997200000|2021-03-17 16:06:40|2306.8|2306.5|2306.8|2306.5|2306.9|2306.6|2306.7|2306.4|14
1615997210000|2021-03-17 16:06:50|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.5|2306.2|28
1615997220000|2021-03-17 16:07:00|2306.8|2306.5|2307.5|2307.2|2307.5|2307.2|2306.6|2306.3|27
1615997230000|2021-03-17 16:07:10|2307.6|2307.3|2307.5|2307.2|2307.8|2307.5|2307.5|2307.2|23
1615997240000|2021-03-17 16:07:20|2307.7|2307.4|2308.1|2307.8|2308.1|2307.8|2307.7|2307.4|18
1615997250000|2021-03-17 16:07:30|2307.9|2307.6|2308.2|2307.9|2308.4|2308.1|2307.9|2307.6|31
1615997260000|2021-03-17 16:07:40|2308.4|2308.1|2308.5|2308.2|2308.5|2308.2|2308.2|2307.9|19
1615997270000|2021-03-17 16:07:50|2308.3|2308|2308|2307.7|2308.5|2308.2|2308|2307.7|23
1615997280000|2021-03-17 16:08:00|2307.9|2307.6|2308.3|2308|2308.3|2308|2307.8|2307.5|16
1615997290000|2021-03-17 16:08:10|2308.2|2307.9|2306.9|2306.6|2308.2|2307.9|2306.5|2306.2|493
1615997300000|2021-03-17 16:08:20|2306.8|2306.5|2307.1|2306.8|2307.1|2306.8|2306.7|2306.4|14
1615997310000|2021-03-17 16:08:30|2307.3|2307|2307.5|2307.2|2307.7|2307.4|2307.3|2307|24
1615997320000|2021-03-17 16:08:40|2308|2307.7|2307.5|2307.2|2308|2307.7|2307.5|2307.2|39
1615997330000|2021-03-17 16:08:50|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|3
1615997340000|2021-03-17 16:09:00|2308.1|2307.8|2308.3|2308|2308.4|2308.1|2308.1|2307.8|34
1615997350000|2021-03-17 16:09:10|2308.4|2308.1|2308.6|2308.3|2309|2308.7|2308.4|2308.1|51
1615997360000|2021-03-17 16:09:20|2308.5|2308.2|2309|2308.7|2309.1|2308.8|2308.5|2308.2|26
1615997370000|2021-03-17 16:09:30|2309.1|2308.8|2308.8|2308.5|2309.1|2308.8|2308.5|2308.2|14
1615997380000|2021-03-17 16:09:40|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.1|2307.8|35
1615997390000|2021-03-17 16:09:50|2308.3|2308|2308.6|2308.3|2308.8|2308.5|2308.3|2308|8
1615997400000|2021-03-17 16:10:00|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.5|2308.2|117
1615997410000|2021-03-17 16:10:10|2308.6|2308.3|2308.3|2308|2308.7|2308.4|2308.1|2307.8|439
1615997420000|2021-03-17 16:10:20|2308.4|2308.1|2308.1|2307.8|2308.4|2308.1|2307.8|2307.5|462
1615997430000|2021-03-17 16:10:30|2308.3|2308|2308.5|2308.2|2308.5|2308.2|2308.3|2308|17
1615997440000|2021-03-17 16:10:40|2308.6|2308.3|2308.7|2308.4|2308.9|2308.6|2308.5|2308.2|414
1615997450000|2021-03-17 16:10:50|2308.6|2308.3|2308.3|2308|2308.6|2308.3|2308.3|2308|23
1615997460000|2021-03-17 16:11:00|2308.4|2308.1|2308.2|2307.9|2308.4|2308.1|2308|2307.7|19
1615997470000|2021-03-17 16:11:10|2308.3|2308|2308.4|2308.1|2308.6|2308.3|2308.2|2307.9|19
1615997480000|2021-03-17 16:11:20|2308.6|2308.3|2308.8|2308.5|2309|2308.7|2308.6|2308.3|67
1615997490000|2021-03-17 16:11:30|2308.7|2308.4|2308.9|2308.6|2309.2|2308.9|2308.4|2308.1|101
1615997500000|2021-03-17 16:11:40|2309.1|2308.8|2308.7|2308.4|2309.2|2308.9|2308.5|2308.2|51
1615997510000|2021-03-17 16:11:50|2308.8|2308.5|2308.5|2308.2|2308.8|2308.5|2308.4|2308.1|215
1615997520000|2021-03-17 16:12:00|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2307.5|2307.2|33
1615997530000|2021-03-17 16:12:10|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2308|2307.7|13
1615997540000|2021-03-17 16:12:20|2308.1|2307.8|2307.8|2307.5|2308.4|2308.1|2307.8|2307.5|44
1615997550000|2021-03-17 16:12:30|2308.4|2308.1|2308.5|2308.2|2308.9|2308.6|2308.3|2308|223
1615997560000|2021-03-17 16:12:40|2308.4|2308.1|2308|2307.7|2308.4|2308.1|2308|2307.7|20
1615997570000|2021-03-17 16:12:50|2307.8|2307.5|2307.5|2307.2|2307.8|2307.5|2307.5|2307.2|63
1615997580000|2021-03-17 16:13:00|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307|2306.7|29
1615997590000|2021-03-17 16:13:10|2307.2|2306.9|2306.9|2306.6|2307.2|2306.9|2306.9|2306.6|17
1615997600000|2021-03-17 16:13:20|2306.8|2306.5|2306.6|2306.3|2306.8|2306.5|2306.3|2306|28
1615997610000|2021-03-17 16:13:30|2306.5|2306.2|2306.4|2306.1|2306.6|2306.3|2306.3|2306|18
1615997620000|2021-03-17 16:13:40|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|14
1615997630000|2021-03-17 16:13:50|2306.3|2306|2306.1|2305.8|2306.4|2306.1|2306.1|2305.8|14
1615997640000|2021-03-17 16:14:00|2306.3|2306|2306.1|2305.8|2306.5|2306.2|2305.9|2305.6|23
1615997650000|2021-03-17 16:14:10|2306|2305.7|2305.8|2305.5|2306.2|2305.9|2305.7|2305.4|28
1615997660000|2021-03-17 16:14:20|2306|2305.7|2306.3|2306|2306.4|2306.1|2306|2305.7|14
1615997670000|2021-03-17 16:14:30|2306.6|2306.3|2307|2306.7|2307|2306.7|2306.3|2306|110
1615997680000|2021-03-17 16:14:40|2306.8|2306.5|2306.8|2306.5|2307|2306.7|2306.7|2306.4|36
1615997690000|2021-03-17 16:14:50|2306.6|2306.3|2306.7|2306.4|2306.7|2306.4|2306.5|2306.2|13
1615997700000|2021-03-17 16:15:00|2307.1|2306.8|2307.5|2307.2|2307.5|2307.2|2307.1|2306.8|137
1615997710000|2021-03-17 16:15:10|2307.4|2307.1|2307.9|2307.6|2308.3|2308|2307.4|2307.1|43
1615997720000|2021-03-17 16:15:20|2308.1|2307.8|2308.4|2308.1|2308.4|2308.1|2308|2307.7|37
1615997730000|2021-03-17 16:15:30|2308.1|2307.8|2307.9|2307.6|2308.2|2307.9|2307.9|2307.6|29
1615997740000|2021-03-17 16:15:40|2308.3|2308|2308|2307.7|2308.3|2308|2307.9|2307.6|13
1615997750000|2021-03-17 16:15:50|2308.3|2308|2308.1|2307.8|2308.3|2308|2308.1|2307.8|3
1615997760000|2021-03-17 16:16:00|2308|2307.7|2308.3|2308|2308.4|2308.1|2308|2307.7|17
1615997770000|2021-03-17 16:16:10|2308.1|2307.8|2307.5|2307.2|2308.1|2307.8|2307.4|2307.1|29
1615997780000|2021-03-17 16:16:20|2307.2|2306.9|2307.3|2307|2307.5|2307.2|2307.2|2306.9|31
1615997790000|2021-03-17 16:16:30|2307.6|2307.3|2307|2306.7|2307.6|2307.3|2307|2306.7|97
1615997800000|2021-03-17 16:16:40|2307.2|2306.9|2307.7|2307.4|2307.7|2307.4|2307.1|2306.8|20
1615997810000|2021-03-17 16:16:50|2307.9|2307.6|2307.8|2307.5|2308.1|2307.8|2307.7|2307.4|11
1615997820000|2021-03-17 16:17:00|2307.6|2307.3|2307.3|2307|2307.6|2307.3|2307.2|2306.9|20
1615997830000|2021-03-17 16:17:10|2307.6|2307.3|2306.9|2306.6|2307.6|2307.3|2306.8|2306.5|23
1615997840000|2021-03-17 16:17:20|2307.1|2306.8|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|15
1615997850000|2021-03-17 16:17:30|2306.9|2306.6|2307.1|2306.8|2307.2|2306.9|2306.9|2306.6|46
1615997860000|2021-03-17 16:17:40|2306.9|2306.6|2306.3|2306|2306.9|2306.6|2306.3|2306|13
1615997870000|2021-03-17 16:17:50|2306.2|2305.9|2306.7|2306.4|2306.7|2306.4|2306.2|2305.9|222
1615997880000|2021-03-17 16:18:00|2306.9|2306.6|2306.5|2306.2|2306.9|2306.6|2306.4|2306.1|24
1615997890000|2021-03-17 16:18:10|2306.7|2306.4|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|73
1615997900000|2021-03-17 16:18:20|2307.2|2306.9|2307|2306.7|2307.4|2307.1|2307|2306.7|5
1615997910000|2021-03-17 16:18:30|2307.1|2306.8|2307.5|2307.2|2307.5|2307.2|2307.1|2306.8|6
1615997920000|2021-03-17 16:18:40|2307.3|2307|2307.3|2307|2307.4|2307.1|2307.2|2306.9|10
1615997930000|2021-03-17 16:18:50|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|7
1615997940000|2021-03-17 16:19:00|2307.5|2307.2|2308.1|2307.8|2308.1|2307.8|2307.5|2307.2|12
1615997950000|2021-03-17 16:19:10|2308.2|2307.9|2308|2307.7|2308.5|2308.2|2308|2307.7|39
1615997970000|2021-03-17 16:19:30|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2307.9|2307.6|6
1615997980000|2021-03-17 16:19:40|2307.7|2307.4|2307.4|2307.1|2307.9|2307.6|2307.3|2307|29
1615997990000|2021-03-17 16:19:50|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.6|2307.3|7
1615998000000|2021-03-17 16:20:00|2307.7|2307.4|2307.4|2307.1|2307.9|2307.6|2307.4|2307.1|38
1615998010000|2021-03-17 16:20:10|2307.5|2307.2|2307.7|2307.4|2307.7|2307.4|2307.5|2307.2|16
1615998020000|2021-03-17 16:20:20|2307.6|2307.3|2307.1|2306.8|2307.8|2307.5|2307.1|2306.8|41
1615998030000|2021-03-17 16:20:30|2307.3|2307|2307.1|2306.8|2307.3|2307|2307.1|2306.8|26
1615998040000|2021-03-17 16:20:40|2307|2306.7|2306.7|2306.4|2307|2306.7|2306.7|2306.4|30
1615998050000|2021-03-17 16:20:50|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2
1615998060000|2021-03-17 16:21:00|2306.6|2306.3|2306.8|2306.5|2306.9|2306.6|2306.6|2306.3|7
1615998070000|2021-03-17 16:21:10|2307|2306.7|2307.1|2306.8|2307.2|2306.9|2307|2306.7|15
1615998080000|2021-03-17 16:21:20|2307.2|2306.9|2306.9|2306.6|2307.2|2306.9|2306.9|2306.6|28
1615998090000|2021-03-17 16:21:30|2307.3|2307|2307.1|2306.8|2307.3|2307|2307.1|2306.8|11
1615998100000|2021-03-17 16:21:40|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|5
1615998110000|2021-03-17 16:21:50|2307|2306.7|2306.3|2306|2307|2306.7|2306.3|2306|45
1615998120000|2021-03-17 16:22:00|2306.4|2306.1|2306.2|2305.9|2306.5|2306.2|2306.2|2305.9|28
1615998130000|2021-03-17 16:22:10|2306.1|2305.8|2305.5|2305.2|2306.3|2306|2305.5|2305.2|102
1615998140000|2021-03-17 16:22:20|2305.4|2305.1|2305.3|2305|2305.8|2305.5|2305.3|2305|65
1615998150000|2021-03-17 16:22:30|2305.4|2305.1|2304.8|2304.5|2305.5|2305.2|2304.8|2304.5|32
1615998160000|2021-03-17 16:22:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304|2303.7|203
1615998170000|2021-03-17 16:22:50|2304.5|2304.2|2304.6|2304.3|2304.7|2304.4|2304.4|2304.1|21
1615998180000|2021-03-17 16:23:00|2304.7|2304.4|2304.3|2304|2304.7|2304.4|2304.1|2303.8|114
1615998190000|2021-03-17 16:23:10|2304.4|2304.1|2304.5|2304.2|2304.7|2304.4|2304.4|2304.1|20
1615998200000|2021-03-17 16:23:20|2304.4|2304.1|2303.8|2303.5|2304.4|2304.1|2303.8|2303.5|36
1615998210000|2021-03-17 16:23:30|2303.9|2303.6|2303.6|2303.3|2303.9|2303.6|2303.5|2303.2|28
1615998220000|2021-03-17 16:23:40|2303.8|2303.5|2303.5|2303.2|2303.9|2303.6|2303.4|2303.1|39
1615998230000|2021-03-17 16:23:50|2303.4|2303.1|2303.2|2302.9|2303.4|2303.1|2303.2|2302.9|36
1615998240000|2021-03-17 16:24:00|2303.5|2303.2|2303.3|2303|2303.6|2303.3|2303.2|2302.9|201
1615998250000|2021-03-17 16:24:10|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303|2302.7|29
1615998260000|2021-03-17 16:24:20|2303|2302.7|2303.2|2302.9|2303.3|2303|2302.9|2302.6|44
1615998270000|2021-03-17 16:24:30|2303.1|2302.8|2303.6|2303.3|2303.6|2303.3|2303.1|2302.8|13
1615998280000|2021-03-17 16:24:40|2303.5|2303.2|2303.3|2303|2303.6|2303.3|2303.2|2302.9|18
1615998290000|2021-03-17 16:24:50|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|20
1615998300000|2021-03-17 16:25:00|2302.9|2302.6|2302.8|2302.5|2303.3|2303|2302.7|2302.4|35
1615998310000|2021-03-17 16:25:10|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2302.8|2302.5|18
1615998320000|2021-03-17 16:25:20|2303.5|2303.2|2303.9|2303.6|2304.2|2303.9|2303.5|2303.2|27
1615998330000|2021-03-17 16:25:30|2303.7|2303.4|2303.9|2303.6|2304|2303.7|2303.6|2303.3|8
1615998340000|2021-03-17 16:25:40|2303.7|2303.4|2303.9|2303.6|2303.9|2303.6|2303.6|2303.3|15
1615998350000|2021-03-17 16:25:50|2304|2303.7|2304.4|2304.1|2304.5|2304.2|2304|2303.7|22
1615998360000|2021-03-17 16:26:00|2304.5|2304.2|2304.7|2304.4|2304.8|2304.5|2304.4|2304.1|17
1615998370000|2021-03-17 16:26:10|2304.5|2304.2|2304.4|2304.1|2304.6|2304.3|2304.4|2304.1|92
1615998380000|2021-03-17 16:26:20|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|14
1615998390000|2021-03-17 16:26:30|2304.6|2304.3|2304.5|2304.2|2304.7|2304.4|2304.4|2304.1|23
1615998400000|2021-03-17 16:26:40|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|24
1615998410000|2021-03-17 16:26:50|2304.4|2304.1|2304.4|2304.1|2304.6|2304.3|2304.3|2304|25
1615998420000|2021-03-17 16:27:00|2304.6|2304.3|2305|2304.7|2305.5|2305.2|2304.6|2304.3|76
1615998430000|2021-03-17 16:27:10|2304.7|2304.4|2306.2|2305.9|2306.2|2305.9|2304.7|2304.4|56
1615998440000|2021-03-17 16:27:20|2306.1|2305.8|2305.5|2305.2|2306.3|2306|2305.5|2305.2|34
1615998450000|2021-03-17 16:27:30|2305.3|2305|2305.6|2305.3|2305.6|2305.3|2305.3|2305|16
1615998460000|2021-03-17 16:27:40|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|7
1615998470000|2021-03-17 16:27:50|2305.6|2305.3|2305.3|2305|2305.6|2305.3|2305.3|2305|13
1615998480000|2021-03-17 16:28:00|2305.2|2304.9|2305.7|2305.4|2305.7|2305.4|2304.8|2304.5|33
1615998490000|2021-03-17 16:28:10|2305.6|2305.3|2305.7|2305.4|2306.1|2305.8|2305.5|2305.2|18
1615998500000|2021-03-17 16:28:20|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|8
1615998510000|2021-03-17 16:28:30|2306.2|2305.9|2306.2|2305.9|2306.5|2306.2|2306.1|2305.8|27
1615998520000|2021-03-17 16:28:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|4
1615998530000|2021-03-17 16:28:50|2306.2|2305.9|2306.5|2306.2|2306.5|2306.2|2306.1|2305.8|20
1615998540000|2021-03-17 16:29:00|2306.4|2306.1|2306.1|2305.8|2306.5|2306.2|2306.1|2305.8|19
1615998550000|2021-03-17 16:29:10|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.6|2305.3|21
1615998560000|2021-03-17 16:29:20|2306|2305.7|2305.8|2305.5|2306.1|2305.8|2305.8|2305.5|8
1615998570000|2021-03-17 16:29:30|2305.9|2305.6|2305.6|2305.3|2305.9|2305.6|2305.6|2305.3|4
1615998580000|2021-03-17 16:29:40|2305.7|2305.4|2305.3|2305|2305.7|2305.4|2305|2304.7|77
1615998590000|2021-03-17 16:29:50|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|7
1615998600000|2021-03-17 16:30:00|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.5|2305.2|15
1615998610000|2021-03-17 16:30:10|2305.6|2305.3|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|12
1615998620000|2021-03-17 16:30:20|2306.1|2305.8|2305.6|2305.3|2306.3|2306|2305.6|2305.3|46
1615998630000|2021-03-17 16:30:30|2305.7|2305.4|2304.6|2304.3|2305.7|2305.4|2304.6|2304.3|45
1615998640000|2021-03-17 16:30:40|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.6|2304.3|9
1615998650000|2021-03-17 16:30:50|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|10
1615998660000|2021-03-17 16:31:00|2304.7|2304.4|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|11
1615998670000|2021-03-17 16:31:10|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|10
1615998680000|2021-03-17 16:31:20|2304.8|2304.5|2304.4|2304.1|2304.9|2304.6|2304.4|2304.1|21
1615998690000|2021-03-17 16:31:30|2304.5|2304.2|2304.2|2303.9|2304.7|2304.4|2304.2|2303.9|14
1615998700000|2021-03-17 16:31:40|2304|2303.7|2303.6|2303.3|2304|2303.7|2303.6|2303.3|15
1615998710000|2021-03-17 16:31:50|2303.7|2303.4|2303.2|2302.9|2303.7|2303.4|2303.2|2302.9|44
1615998720000|2021-03-17 16:32:00|2303.1|2302.8|2303.6|2303.3|2303.6|2303.3|2303|2302.7|51
1615998730000|2021-03-17 16:32:10|2303.5|2303.2|2303.7|2303.4|2303.7|2303.4|2303.4|2303.1|12
1615998740000|2021-03-17 16:32:20|2303.9|2303.6|2303.8|2303.5|2304.1|2303.8|2303.7|2303.4|32
1615998750000|2021-03-17 16:32:30|2303.9|2303.6|2304.4|2304.1|2304.5|2304.2|2303.9|2303.6|13
1615998760000|2021-03-17 16:32:40|2304.5|2304.2|2304.2|2303.9|2304.5|2304.2|2304|2303.7|17
1615998770000|2021-03-17 16:32:50|2304.4|2304.1|2304.2|2303.9|2304.4|2304.1|2303.9|2303.6|168
1615998780000|2021-03-17 16:33:00|2304.3|2304|2304.1|2303.8|2304.3|2304|2304|2303.7|192
1615998790000|2021-03-17 16:33:10|2304|2303.7|2304.1|2303.8|2304.2|2303.9|2304|2303.7|130
1615998800000|2021-03-17 16:33:20|2304.2|2303.9|2304.1|2303.8|2304.4|2304.1|2304|2303.7|148
1615998810000|2021-03-17 16:33:30|2303.8|2303.5|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|38
1615998820000|2021-03-17 16:33:40|2303.2|2302.9|2302.8|2302.5|2303.2|2302.9|2302.8|2302.5|18
1615998830000|2021-03-17 16:33:50|2302.9|2302.6|2302.4|2302.1|2303.1|2302.8|2302.4|2302.1|42
1615998840000|2021-03-17 16:34:00|2302.1|2301.8|2301.6|2301.3|2302.2|2301.9|2301.6|2301.3|131
1615998850000|2021-03-17 16:34:10|2301.4|2301.1|2301.5|2301.2|2301.7|2301.4|2301.2|2300.9|72
1615998860000|2021-03-17 16:34:20|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.3|2301|31
1615998870000|2021-03-17 16:34:30|2301.7|2301.4|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|17
1615998880000|2021-03-17 16:34:40|2301.5|2301.2|2301.2|2300.9|2301.5|2301.2|2301.2|2300.9|31
1615998890000|2021-03-17 16:34:50|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.1|2300.8|24
1615998900000|2021-03-17 16:35:00|2301.2|2300.9|2301.6|2301.3|2302.1|2301.8|2301.2|2300.9|38
1615998910000|2021-03-17 16:35:10|2301.8|2301.5|2302.3|2302|2302.5|2302.2|2301.6|2301.3|24
1615998920000|2021-03-17 16:35:20|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|18
1615998930000|2021-03-17 16:35:30|2302.7|2302.4|2302.6|2302.3|2302.9|2302.6|2302.6|2302.3|28
1615998940000|2021-03-17 16:35:40|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.2|2301.9|15
1615998950000|2021-03-17 16:35:50|2302.4|2302.1|2302.4|2302.1|2302.5|2302.2|2302.2|2301.9|19
1615998960000|2021-03-17 16:36:00|2302.1|2301.8|2302|2301.7|2302.2|2301.9|2301.7|2301.4|19
1615998970000|2021-03-17 16:36:10|2301.8|2301.5|2301|2300.7|2301.8|2301.5|2300.6|2300.3|27
1615998980000|2021-03-17 16:36:20|2301.2|2300.9|2301.7|2301.4|2301.7|2301.4|2301.2|2300.9|24
1615998990000|2021-03-17 16:36:30|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|8
1615999000000|2021-03-17 16:36:40|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|123
1615999010000|2021-03-17 16:36:50|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.3|2301|15
1615999020000|2021-03-17 16:37:00|2301.7|2301.4|2302|2301.7|2302|2301.7|2301.6|2301.3|10
1615999030000|2021-03-17 16:37:10|2301.7|2301.4|2301.8|2301.5|2302|2301.7|2301.7|2301.4|6
1615999040000|2021-03-17 16:37:20|2302.1|2301.8|2302.8|2302.5|2302.8|2302.5|2302|2301.7|56
1615999050000|2021-03-17 16:37:30|2302.7|2302.4|2303|2302.7|2303.1|2302.8|2302.6|2302.3|23
1615999060000|2021-03-17 16:37:40|2303.2|2302.9|2302.6|2302.3|2303.4|2303.1|2302.6|2302.3|19
1615999070000|2021-03-17 16:37:50|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|12
1615999080000|2021-03-17 16:38:00|2303|2302.7|2303.2|2302.9|2303.4|2303.1|2302.9|2302.6|17
1615999090000|2021-03-17 16:38:10|2303.4|2303.1|2303.8|2303.5|2304|2303.7|2303.4|2303.1|56
1615999100000|2021-03-17 16:38:20|2303.9|2303.6|2304.2|2303.9|2304.3|2304|2303.8|2303.5|31
1615999110000|2021-03-17 16:38:30|2304.1|2303.8|2303.8|2303.5|2304.1|2303.8|2303.4|2303.1|28
1615999120000|2021-03-17 16:38:40|2304|2303.7|2304.5|2304.2|2304.5|2304.2|2304|2303.7|13
1615999130000|2021-03-17 16:38:50|2304.3|2304|2304.2|2303.9|2304.4|2304.1|2304.1|2303.8|94
1615999140000|2021-03-17 16:39:00|2304.3|2304|2303.9|2303.6|2304.3|2304|2303.9|2303.6|30
1615999150000|2021-03-17 16:39:10|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2303.6|2303.3|14
1615999160000|2021-03-17 16:39:20|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|5
1615999170000|2021-03-17 16:39:30|2303.9|2303.6|2304.1|2303.8|2304.2|2303.9|2303.9|2303.6|7
1615999180000|2021-03-17 16:39:40|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2303.7|2303.4|9
1615999190000|2021-03-17 16:39:50|2304.3|2304|2303.7|2303.4|2304.3|2304|2303.7|2303.4|12
1615999200000|2021-03-17 16:40:00|2303.5|2303.2|2303.9|2303.6|2303.9|2303.6|2303.5|2303.2|19
1615999210000|2021-03-17 16:40:10|2304|2303.7|2304|2303.7|2304.4|2304.1|2303.9|2303.6|37
1615999220000|2021-03-17 16:40:20|2303.8|2303.5|2304.4|2304.1|2304.4|2304.1|2303.8|2303.5|19
1615999230000|2021-03-17 16:40:30|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.3|2304|11
1615999240000|2021-03-17 16:40:40|2304.1|2303.8|2303.7|2303.4|2304.1|2303.8|2303.7|2303.4|27
1615999250000|2021-03-17 16:40:50|2303.5|2303.2|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|18
1615999260000|2021-03-17 16:41:00|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|18
1615999270000|2021-03-17 16:41:10|2303.5|2303.2|2302.8|2302.5|2303.5|2303.2|2302.7|2302.4|27
1615999280000|2021-03-17 16:41:20|2302.7|2302.4|2302.7|2302.4|2302.8|2302.5|2302.5|2302.2|18
1615999290000|2021-03-17 16:41:30|2302.9|2302.6|2303.2|2302.9|2303.2|2302.9|2302.9|2302.6|21
1615999300000|2021-03-17 16:41:40|2303.4|2303.1|2303.4|2303.1|2303.6|2303.3|2303.4|2303.1|6
1615999310000|2021-03-17 16:41:50|2303.3|2303|2303.2|2302.9|2303.4|2303.1|2303.2|2302.9|7
1615999320000|2021-03-17 16:42:00|2302.9|2302.6|2302.5|2302.2|2302.9|2302.6|2302|2301.7|31
1615999330000|2021-03-17 16:42:10|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|145
1615999340000|2021-03-17 16:42:20|2303|2302.7|2302.7|2302.4|2303|2302.7|2302.6|2302.3|22
1615999350000|2021-03-17 16:42:30|2303|2302.7|2302.7|2302.4|2303|2302.7|2302.7|2302.4|3
1615999360000|2021-03-17 16:42:40|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|4
1615999370000|2021-03-17 16:42:50|2302.9|2302.6|2303.5|2303.2|2303.6|2303.3|2302.9|2302.6|22
1615999380000|2021-03-17 16:43:00|2303.6|2303.3|2304.3|2304|2304.3|2304|2303.3|2303|88
1615999390000|2021-03-17 16:43:10|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.3|2304|17
1615999400000|2021-03-17 16:43:20|2304.2|2303.9|2304.8|2304.5|2304.8|2304.5|2304.2|2303.9|21
1615999410000|2021-03-17 16:43:30|2304.7|2304.4|2304.2|2303.9|2304.7|2304.4|2304.2|2303.9|33
1615999420000|2021-03-17 16:43:40|2304.3|2304|2304|2303.7|2304.3|2304|2304|2303.7|10
1615999430000|2021-03-17 16:43:50|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2303.9|2303.6|12
1615999440000|2021-03-17 16:44:00|2303.9|2303.6|2303.4|2303.1|2303.9|2303.6|2303.4|2303.1|28
1615999450000|2021-03-17 16:44:10|2303.7|2303.4|2303.1|2302.8|2303.7|2303.4|2303.1|2302.8|14
1615999460000|2021-03-17 16:44:20|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|11
1615999470000|2021-03-17 16:44:30|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.7|2302.4|15
1615999480000|2021-03-17 16:44:40|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.8|2302.5|4
1615999490000|2021-03-17 16:44:50|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2302.9|2302.6|9
1615999500000|2021-03-17 16:45:00|2302.9|2302.6|2302.1|2301.8|2302.9|2302.6|2302.1|2301.8|34
1615999510000|2021-03-17 16:45:10|2302.3|2302|2303.2|2302.9|2303.5|2303.2|2302.2|2301.9|23
1615999520000|2021-03-17 16:45:20|2303.4|2303.1|2303.1|2302.8|2303.8|2303.5|2303.1|2302.8|84
1615999530000|2021-03-17 16:45:30|2303|2302.7|2303.1|2302.8|2303.4|2303.1|2303|2302.7|55
1615999540000|2021-03-17 16:45:40|2303.2|2302.9|2303.5|2303.2|2303.7|2303.4|2303.1|2302.8|41
1615999550000|2021-03-17 16:45:50|2303.4|2303.1|2303.1|2302.8|2303.4|2303.1|2303.1|2302.8|14
1615999560000|2021-03-17 16:46:00|2303.3|2303|2303.8|2303.5|2303.9|2303.6|2303.3|2303|20
1615999570000|2021-03-17 16:46:10|2303.9|2303.6|2304.2|2303.9|2304.6|2304.3|2303.9|2303.6|34
1615999580000|2021-03-17 16:46:20|2303.8|2303.5|2304.2|2303.9|2304.2|2303.9|2303.7|2303.4|20
1615999590000|2021-03-17 16:46:30|2304|2303.7|2304.1|2303.8|2304.2|2303.9|2304|2303.7|4
1615999600000|2021-03-17 16:46:40|2304.3|2304|2304.6|2304.3|2304.7|2304.4|2304.3|2304|17
1615999610000|2021-03-17 16:46:50|2305|2304.7|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|131
1615999620000|2021-03-17 16:47:00|2304.3|2304|2304.5|2304.2|2304.6|2304.3|2304.2|2303.9|125
1615999630000|2021-03-17 16:47:10|2304.4|2304.1|2304.6|2304.3|2304.6|2304.3|2304.3|2304|139
1615999640000|2021-03-17 16:47:20|2304.7|2304.4|2305.5|2305.2|2305.5|2305.2|2304.7|2304.4|69
1615999650000|2021-03-17 16:47:30|2305.4|2305.1|2304.6|2304.3|2305.4|2305.1|2304.6|2304.3|13
1615999660000|2021-03-17 16:47:40|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|13
1615999670000|2021-03-17 16:47:50|2305.1|2304.8|2304.8|2304.5|2305.1|2304.8|2304.8|2304.5|10
1615999680000|2021-03-17 16:48:00|2304.7|2304.4|2304.2|2303.9|2304.7|2304.4|2304.2|2303.9|38
1615999690000|2021-03-17 16:48:10|2304.4|2304.1|2304.6|2304.3|2304.6|2304.3|2304.2|2303.9|15
1615999700000|2021-03-17 16:48:20|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|6
1615999710000|2021-03-17 16:48:30|2305.1|2304.8|2304.8|2304.5|2305.2|2304.9|2304.7|2304.4|16
1615999720000|2021-03-17 16:48:40|2304.6|2304.3|2304.9|2304.6|2305|2304.7|2304.6|2304.3|9
1615999730000|2021-03-17 16:48:50|2305|2304.7|2305|2304.7|2305.2|2304.9|2305|2304.7|17
1615999740000|2021-03-17 16:49:00|2304.9|2304.6|2305|2304.7|2305.1|2304.8|2304.9|2304.6|129
1615999750000|2021-03-17 16:49:10|2305.1|2304.8|2304.8|2304.5|2305.2|2304.9|2304.8|2304.5|12
1615999760000|2021-03-17 16:49:20|2304.9|2304.6|2304.5|2304.2|2305|2304.7|2304.5|2304.2|70
1615999770000|2021-03-17 16:49:30|2304.9|2304.6|2304.6|2304.3|2304.9|2304.6|2304.6|2304.3|8
1615999780000|2021-03-17 16:49:40|2304|2303.7|2304.3|2304|2304.3|2304|2304|2303.7|21
1615999790000|2021-03-17 16:49:50|2304.4|2304.1|2304.2|2303.9|2304.6|2304.3|2304.2|2303.9|20
1615999800000|2021-03-17 16:50:00|2304.4|2304.1|2304|2303.7|2304.4|2304.1|2304|2303.7|20
1615999810000|2021-03-17 16:50:10|2304.1|2303.8|2304.3|2304|2304.3|2304|2304.1|2303.8|12
1615999820000|2021-03-17 16:50:20|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|18
1615999830000|2021-03-17 16:50:30|2304.2|2303.9|2303.7|2303.4|2304.3|2304|2303.7|2303.4|12
1615999840000|2021-03-17 16:50:40|2304|2303.7|2303.6|2303.3|2304|2303.7|2303.6|2303.3|3
1615999850000|2021-03-17 16:50:50|2303.7|2303.4|2303.2|2302.9|2303.9|2303.6|2303.2|2302.9|91
1615999860000|2021-03-17 16:51:00|2303.3|2303|2303.6|2303.3|2303.8|2303.5|2303.3|2303|19
1615999870000|2021-03-17 16:51:10|2303.5|2303.2|2303.3|2303|2303.8|2303.5|2303.3|2303|12
1615999880000|2021-03-17 16:51:20|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|6
1615999890000|2021-03-17 16:51:30|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2
1615999900000|2021-03-17 16:51:40|2303.7|2303.4|2303.2|2302.9|2303.7|2303.4|2303|2302.7|227
1615999910000|2021-03-17 16:51:50|2303.4|2303.1|2303.3|2303|2303.5|2303.2|2303.2|2302.9|18
1615999920000|2021-03-17 16:52:00|2303.2|2302.9|2303.6|2303.3|2303.6|2303.3|2303.2|2302.9|8
1615999930000|2021-03-17 16:52:10|2303.7|2303.4|2304.2|2303.9|2304.2|2303.9|2303.7|2303.4|30
1615999940000|2021-03-17 16:52:20|2304.4|2304.1|2304.8|2304.5|2304.9|2304.6|2304.4|2304.1|23
1615999950000|2021-03-17 16:52:30|2304.9|2304.6|2305.2|2304.9|2305.3|2305|2304.9|2304.6|43
1615999960000|2021-03-17 16:52:40|2305.3|2305|2305.2|2304.9|2305.4|2305.1|2305|2304.7|79
1615999970000|2021-03-17 16:52:50|2305.3|2305|2305.6|2305.3|2305.6|2305.3|2305.3|2305|16
1615999980000|2021-03-17 16:53:00|2305.4|2305.1|2305.7|2305.4|2305.7|2305.4|2305.4|2305.1|23
1615999990000|2021-03-17 16:53:10|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|93
1616000000000|2021-03-17 16:53:20|2306.1|2305.8|2306.3|2306|2306.6|2306.3|2306.1|2305.8|91
1616000010000|2021-03-17 16:53:30|2306.2|2305.9|2306.6|2306.3|2306.6|2306.3|2306.2|2305.9|35
1616000020000|2021-03-17 16:53:40|2306.8|2306.5|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|36
1616000030000|2021-03-17 16:53:50|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.7|2306.4|28
1616000040000|2021-03-17 16:54:00|2307|2306.7|2307.6|2307.3|2307.6|2307.3|2307|2306.7|32
1616000050000|2021-03-17 16:54:10|2307.7|2307.4|2307.9|2307.6|2308.1|2307.8|2307.5|2307.2|61
1616000060000|2021-03-17 16:54:20|2307.8|2307.5|2308.1|2307.8|2308.2|2307.9|2307.6|2307.3|44
1616000070000|2021-03-17 16:54:30|2308.2|2307.9|2308.1|2307.8|2308.3|2308|2307.9|2307.6|118
1616000080000|2021-03-17 16:54:40|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2307.9|2307.6|21
1616000090000|2021-03-17 16:54:50|2308|2307.7|2307.6|2307.3|2308|2307.7|2307.6|2307.3|19
1616000100000|2021-03-17 16:55:00|2307.4|2307.1|2307.2|2306.9|2307.4|2307.1|2307|2306.7|46
1616000110000|2021-03-17 16:55:10|2307|2306.7|2307.1|2306.8|2307.2|2306.9|2306.8|2306.5|27
1616000120000|2021-03-17 16:55:20|2306.8|2306.5|2306.8|2306.5|2307.1|2306.8|2306.7|2306.4|111
1616000130000|2021-03-17 16:55:30|2307|2306.7|2307.3|2307|2307.3|2307|2306.7|2306.4|47
1616000140000|2021-03-17 16:55:40|2307|2306.7|2307|2306.7|2307.2|2306.9|2307|2306.7|26
1616000150000|2021-03-17 16:55:50|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.1|2306.8|14
1616000160000|2021-03-17 16:56:00|2307.2|2306.9|2306.8|2306.5|2307.2|2306.9|2306.7|2306.4|41
1616000170000|2021-03-17 16:56:10|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2307|2306.7|15
1616000180000|2021-03-17 16:56:20|2307|2306.7|2307|2306.7|2307.1|2306.8|2306.8|2306.5|32
1616000190000|2021-03-17 16:56:30|2307.1|2306.8|2307|2306.7|2307.4|2307.1|2307|2306.7|20
1616000200000|2021-03-17 16:56:40|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|20
1616000210000|2021-03-17 16:56:50|2307|2306.7|2307.2|2306.9|2307.3|2307|2307|2306.7|101
1616000220000|2021-03-17 16:57:00|2307.1|2306.8|2306.8|2306.5|2307.1|2306.8|2306.7|2306.4|68
1616000230000|2021-03-17 16:57:10|2306.7|2306.4|2306.4|2306.1|2306.7|2306.4|2306.3|2306|19
1616000240000|2021-03-17 16:57:20|2306.2|2305.9|2305.9|2305.6|2306.3|2306|2305.9|2305.6|30
1616000250000|2021-03-17 16:57:30|2305.8|2305.5|2306.2|2305.9|2306.2|2305.9|2305.8|2305.5|48
1616000260000|2021-03-17 16:57:40|2306.4|2306.1|2306.5|2306.2|2306.6|2306.3|2306.4|2306.1|26
1616000270000|2021-03-17 16:57:50|2306.4|2306.1|2305.9|2305.6|2306.4|2306.1|2305.9|2305.6|53
1616000280000|2021-03-17 16:58:00|2305.7|2305.4|2305.1|2304.8|2305.8|2305.5|2305|2304.7|96
1616000290000|2021-03-17 16:58:10|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|11
1616000300000|2021-03-17 16:58:20|2305.7|2305.4|2305.2|2304.9|2305.7|2305.4|2305.2|2304.9|50
1616000310000|2021-03-17 16:58:30|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|5
1616000320000|2021-03-17 16:58:40|2305.1|2304.8|2305.2|2304.9|2305.6|2305.3|2305.1|2304.8|23
1616000330000|2021-03-17 16:58:50|2305.4|2305.1|2305.4|2305.1|2305.8|2305.5|2305.4|2305.1|18
1616000340000|2021-03-17 16:59:00|2305.1|2304.8|2304.6|2304.3|2305.3|2305|2304.6|2304.3|39
1616000350000|2021-03-17 16:59:10|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2304.1|2303.8|31
1616000360000|2021-03-17 16:59:20|2304.2|2303.9|2304.3|2304|2304.4|2304.1|2304.1|2303.8|22
1616000370000|2021-03-17 16:59:30|2304|2303.7|2303.5|2303.2|2304|2303.7|2303.3|2303|37
1616000380000|2021-03-17 16:59:40|2303.7|2303.4|2303.8|2303.5|2303.9|2303.6|2303.6|2303.3|48
1616000390000|2021-03-17 16:59:50|2303.9|2303.6|2304.1|2303.8|2304.4|2304.1|2303.9|2303.6|44
1616000400000|2021-03-17 17:00:00|2304|2303.7|2303.7|2303.4|2304.1|2303.8|2303.6|2303.3|25
1616000410000|2021-03-17 17:00:10|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|26
1616000420000|2021-03-17 17:00:20|2303.7|2303.4|2304.1|2303.8|2304.3|2304|2303.7|2303.4|66
1616000430000|2021-03-17 17:00:30|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304|2303.7|19
1616000440000|2021-03-17 17:00:40|2304.2|2303.9|2304.2|2303.9|2304.4|2304.1|2304.1|2303.8|29
1616000450000|2021-03-17 17:00:50|2304|2303.7|2303.8|2303.5|2304|2303.7|2303.6|2303.3|43
1616000460000|2021-03-17 17:01:00|2303.5|2303.2|2302.6|2302.3|2303.7|2303.4|2302.5|2302.2|67
1616000470000|2021-03-17 17:01:10|2302.5|2302.2|2302.5|2302.2|2302.8|2302.5|2302.1|2301.8|32
1616000480000|2021-03-17 17:01:20|2302.2|2301.9|2302.3|2302|2302.7|2302.4|2302.2|2301.9|22
1616000490000|2021-03-17 17:01:30|2302.4|2302.1|2302.9|2302.6|2302.9|2302.6|2302.3|2302|20
1616000500000|2021-03-17 17:01:40|2302.7|2302.4|2302.8|2302.5|2302.9|2302.6|2302.5|2302.2|33
1616000510000|2021-03-17 17:01:50|2303.1|2302.8|2303.6|2303.3|2303.9|2303.6|2303.1|2302.8|30
1616000520000|2021-03-17 17:02:00|2303.8|2303.5|2304.2|2303.9|2304.4|2304.1|2303.8|2303.5|28
1616000530000|2021-03-17 17:02:10|2304.3|2304|2304|2303.7|2304.3|2304|2304|2303.7|12
1616000540000|2021-03-17 17:02:20|2303.9|2303.6|2304.2|2303.9|2304.2|2303.9|2303.9|2303.6|14
1616000550000|2021-03-17 17:02:30|2304.1|2303.8|2304.7|2304.4|2304.8|2304.5|2304.1|2303.8|22
1616000560000|2021-03-17 17:02:40|2304.6|2304.3|2303.5|2303.2|2304.6|2304.3|2303.5|2303.2|10
1616000570000|2021-03-17 17:02:50|2303.7|2303.4|2303.4|2303.1|2303.7|2303.4|2303.2|2302.9|48
1616000580000|2021-03-17 17:03:00|2303.3|2303|2303.8|2303.5|2303.8|2303.5|2303.3|2303|30
1616000590000|2021-03-17 17:03:10|2303.9|2303.6|2303.5|2303.2|2304|2303.7|2303.5|2303.2|10
1616000600000|2021-03-17 17:03:20|2303.6|2303.3|2303.8|2303.5|2303.9|2303.6|2303.6|2303.3|8
1616000610000|2021-03-17 17:03:30|2303.7|2303.4|2303.9|2303.6|2303.9|2303.6|2303.5|2303.2|8
1616000620000|2021-03-17 17:03:40|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.2|2303.9|5
1616000630000|2021-03-17 17:03:50|2304.4|2304.1|2304.1|2303.8|2304.4|2304.1|2304.1|2303.8|5
1616000640000|2021-03-17 17:04:00|2304|2303.7|2303.8|2303.5|2304|2303.7|2303.8|2303.5|12
1616000650000|2021-03-17 17:04:10|2303.9|2303.6|2303.7|2303.4|2303.9|2303.6|2303.5|2303.2|13
1616000660000|2021-03-17 17:04:20|2303.6|2303.3|2303.5|2303.2|2303.8|2303.5|2303.5|2303.2|22
1616000670000|2021-03-17 17:04:30|2303.4|2303.1|2303.4|2303.1|2303.7|2303.4|2303.4|2303.1|39
1616000680000|2021-03-17 17:04:40|2303.3|2303|2302.7|2302.4|2303.3|2303|2302.7|2302.4|111
1616000690000|2021-03-17 17:04:50|2302.8|2302.5|2302.8|2302.5|2303|2302.7|2302.6|2302.3|25
1616000700000|2021-03-17 17:05:00|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|6
1616000710000|2021-03-17 17:05:10|2302.8|2302.5|2302.5|2302.2|2302.8|2302.5|2302.5|2302.2|16
1616000720000|2021-03-17 17:05:20|2302.4|2302.1|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|16
1616000730000|2021-03-17 17:05:30|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|83
1616000740000|2021-03-17 17:05:40|2302.4|2302.1|2302.2|2301.9|2302.5|2302.2|2302.1|2301.8|30
1616000750000|2021-03-17 17:05:50|2302.3|2302|2302.3|2302|2302.5|2302.2|2302.2|2301.9|15
1616000760000|2021-03-17 17:06:00|2302.4|2302.1|2302.7|2302.4|2303.1|2302.8|2302.4|2302.1|20
1616000770000|2021-03-17 17:06:10|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|7
1616000780000|2021-03-17 17:06:20|2303|2302.7|2303.6|2303.3|2303.7|2303.4|2303|2302.7|17
1616000790000|2021-03-17 17:06:30|2303.9|2303.6|2303.7|2303.4|2304.1|2303.8|2303.7|2303.4|25
1616000800000|2021-03-17 17:06:40|2303.6|2303.3|2304|2303.7|2304|2303.7|2303.5|2303.2|12
1616000810000|2021-03-17 17:06:50|2303.8|2303.5|2303.5|2303.2|2303.9|2303.6|2303.5|2303.2|16
1616000820000|2021-03-17 17:07:00|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2302.6|2302.3|18
1616000830000|2021-03-17 17:07:10|2303|2302.7|2302.6|2302.3|2303.1|2302.8|2302.6|2302.3|17
1616000840000|2021-03-17 17:07:20|2302.5|2302.2|2302.4|2302.1|2302.6|2302.3|2302.3|2302|27
1616000850000|2021-03-17 17:07:30|2302.7|2302.4|2302.4|2302.1|2302.8|2302.5|2302.3|2302|11
1616000860000|2021-03-17 17:07:40|2302.2|2301.9|2302.5|2302.2|2302.5|2302.2|2302.2|2301.9|5
1616000870000|2021-03-17 17:07:50|2302.2|2301.9|2302.1|2301.8|2302.4|2302.1|2302|2301.7|52
1616000880000|2021-03-17 17:08:00|2301.8|2301.5|2301.4|2301.1|2301.8|2301.5|2301|2300.7|43
1616000890000|2021-03-17 17:08:10|2301.6|2301.3|2301.3|2301|2301.7|2301.4|2301.3|2301|12
1616000900000|2021-03-17 17:08:20|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|13
1616000910000|2021-03-17 17:08:30|2301.3|2301|2301.3|2301|2301.4|2301.1|2300.8|2300.5|55
1616000920000|2021-03-17 17:08:40|2301.2|2300.9|2301.4|2301.1|2301.7|2301.4|2301.2|2300.9|8
1616000930000|2021-03-17 17:08:50|2301.3|2301|2301.9|2301.6|2302|2301.7|2301.3|2301|9
1616000940000|2021-03-17 17:09:00|2302.4|2302.1|2302.3|2302|2302.5|2302.2|2302.2|2301.9|25
1616000950000|2021-03-17 17:09:10|2302.4|2302.1|2302.6|2302.3|2302.8|2302.5|2302.4|2302.1|10
1616000960000|2021-03-17 17:09:20|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.2|2301.9|6
1616000970000|2021-03-17 17:09:30|2302.2|2301.9|2302.1|2301.8|2302.3|2302|2302.1|2301.8|11
1616000980000|2021-03-17 17:09:40|2302|2301.7|2302.7|2302.4|2302.7|2302.4|2302|2301.7|16
1616000990000|2021-03-17 17:09:50|2302.6|2302.3|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|11
1616001000000|2021-03-17 17:10:00|2302.1|2301.8|2302.4|2302.1|2302.6|2302.3|2302.1|2301.8|592
1616001010000|2021-03-17 17:10:10|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.2|2301.9|55
1616001020000|2021-03-17 17:10:20|2302.7|2302.4|2303.1|2302.8|2303.2|2302.9|2302.7|2302.4|57
1616001030000|2021-03-17 17:10:30|2303|2302.7|2303|2302.7|2303.4|2303.1|2302.9|2302.6|87
1616001040000|2021-03-17 17:10:40|2303.1|2302.8|2303|2302.7|2303.3|2303|2303|2302.7|14
1616001050000|2021-03-17 17:10:50|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.4|2302.1|29
1616001060000|2021-03-17 17:11:00|2303.4|2303.1|2303.2|2302.9|2303.4|2303.1|2303.1|2302.8|22
1616001070000|2021-03-17 17:11:10|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|4
1616001080000|2021-03-17 17:11:20|2302.9|2302.6|2302.7|2302.4|2303.1|2302.8|2302.7|2302.4|8
1616001090000|2021-03-17 17:11:30|2302.8|2302.5|2302.8|2302.5|2303|2302.7|2302.8|2302.5|119
1616001100000|2021-03-17 17:11:40|2302.7|2302.4|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|9
1616001110000|2021-03-17 17:11:50|2302.8|2302.5|2303|2302.7|2303.2|2302.9|2302.6|2302.3|16
1616001120000|2021-03-17 17:12:00|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303|2302.7|15
1616001130000|2021-03-17 17:12:10|2303|2302.7|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|4
1616001140000|2021-03-17 17:12:20|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|163
1616001160000|2021-03-17 17:12:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2
1616001170000|2021-03-17 17:12:50|2303.2|2302.9|2302.7|2302.4|2303.2|2302.9|2302.7|2302.4|8
1616001180000|2021-03-17 17:13:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|4
1616001190000|2021-03-17 17:13:10|2303|2302.7|2302.8|2302.5|2303.1|2302.8|2302.8|2302.5|7
1616001200000|2021-03-17 17:13:20|2303|2302.7|2303|2302.7|2303.1|2302.8|2303|2302.7|11
1616001210000|2021-03-17 17:13:30|2303.2|2302.9|2303.6|2303.3|2303.8|2303.5|2303.2|2302.9|13
1616001220000|2021-03-17 17:13:40|2303.9|2303.6|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|80
1616001230000|2021-03-17 17:13:50|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|49
1616001240000|2021-03-17 17:14:00|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|14
1616001250000|2021-03-17 17:14:10|2304.1|2303.8|2304.3|2304|2304.6|2304.3|2304.1|2303.8|31
1616001260000|2021-03-17 17:14:20|2304.4|2304.1|2303.9|2303.6|2304.4|2304.1|2303.9|2303.6|18
1616001270000|2021-03-17 17:14:30|2304|2303.7|2304.3|2304|2304.4|2304.1|2304|2303.7|9
1616001280000|2021-03-17 17:14:40|2304.2|2303.9|2303.8|2303.5|2304.2|2303.9|2303.8|2303.5|12
1616001290000|2021-03-17 17:14:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1616001300000|2021-03-17 17:15:00|2303.4|2303.1|2303.1|2302.8|2303.4|2303.1|2302.8|2302.5|17
1616001310000|2021-03-17 17:15:10|2303.3|2303|2303.1|2302.8|2303.4|2303.1|2302.9|2302.6|23
1616001320000|2021-03-17 17:15:20|2303.2|2302.9|2303.2|2302.9|2303.4|2303.1|2303.2|2302.9|5
1616001330000|2021-03-17 17:15:30|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|20
1616001340000|2021-03-17 17:15:40|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|11
1616001350000|2021-03-17 17:15:50|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.4|2302.1|5
1616001360000|2021-03-17 17:16:00|2302.8|2302.5|2302.1|2301.8|2302.8|2302.5|2302|2301.7|20
1616001370000|2021-03-17 17:16:10|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.2|2301.9|7
1616001380000|2021-03-17 17:16:20|2302.1|2301.8|2301.9|2301.6|2302.2|2301.9|2301.9|2301.6|26
1616001390000|2021-03-17 17:16:30|2301.8|2301.5|2302|2301.7|2302.1|2301.8|2301.8|2301.5|49
1616001400000|2021-03-17 17:16:40|2302.2|2301.9|2302.4|2302.1|2302.6|2302.3|2302.2|2301.9|11
1616001410000|2021-03-17 17:16:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|7
1616001420000|2021-03-17 17:17:00|2302.4|2302.1|2301.7|2301.4|2302.4|2302.1|2301.7|2301.4|19
1616001430000|2021-03-17 17:17:10|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|4
1616001440000|2021-03-17 17:17:20|2301.4|2301.1|2300.7|2300.4|2301.4|2301.1|2300.6|2300.3|84
1616001450000|2021-03-17 17:17:30|2301|2300.7|2301|2300.7|2301|2300.7|2300.9|2300.6|12
1616001460000|2021-03-17 17:17:40|2300.8|2300.5|2301|2300.7|2301.2|2300.9|2300.8|2300.5|33
1616001470000|2021-03-17 17:17:50|2301.2|2300.9|2301.4|2301.1|2301.6|2301.3|2301.2|2300.9|13
1616001480000|2021-03-17 17:18:00|2301.5|2301.2|2301.3|2301|2301.7|2301.4|2301.1|2300.8|20
1616001490000|2021-03-17 17:18:10|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|5
1616001500000|2021-03-17 17:18:20|2301.6|2301.3|2302.4|2302.1|2302.4|2302.1|2301.6|2301.3|17
1616001510000|2021-03-17 17:18:30|2302.5|2302.2|2302.6|2302.3|2302.8|2302.5|2302.3|2302|160
1616001520000|2021-03-17 17:18:40|2302.2|2301.9|2303.3|2303|2303.4|2303.1|2302.2|2301.9|232
1616001530000|2021-03-17 17:18:50|2303.2|2302.9|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|7
1616001540000|2021-03-17 17:19:00|2303.9|2303.6|2304.2|2303.9|2304.5|2304.2|2303.9|2303.6|59
1616001550000|2021-03-17 17:19:10|2304.4|2304.1|2304.2|2303.9|2304.5|2304.2|2304.2|2303.9|7
1616001560000|2021-03-17 17:19:20|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|7
1616001570000|2021-03-17 17:19:30|2304.3|2304|2304.1|2303.8|2304.3|2304|2303.9|2303.6|39
1616001580000|2021-03-17 17:19:40|2304.3|2304|2304.9|2304.6|2304.9|2304.6|2304.3|2304|32
1616001590000|2021-03-17 17:19:50|2305|2304.7|2304.6|2304.3|2305|2304.7|2304.5|2304.2|106
1616001600000|2021-03-17 17:20:00|2304.8|2304.5|2304.4|2304.1|2304.8|2304.5|2304.1|2303.8|19
1616001610000|2021-03-17 17:20:10|2304.3|2304|2304.1|2303.8|2304.5|2304.2|2304.1|2303.8|15
1616001620000|2021-03-17 17:20:20|2304.4|2304.1|2305|2304.7|2305|2304.7|2304.4|2304.1|16
1616001630000|2021-03-17 17:20:30|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|120
1616001640000|2021-03-17 17:20:40|2305.2|2304.9|2305.3|2305|2305.4|2305.1|2305.1|2304.8|22
1616001650000|2021-03-17 17:20:50|2305.2|2304.9|2305.3|2305|2305.4|2305.1|2305.2|2304.9|14
1616001660000|2021-03-17 17:21:00|2305.1|2304.8|2305.3|2305|2305.4|2305.1|2305.1|2304.8|39
1616001670000|2021-03-17 17:21:10|||||||||2
1616001680000|2021-03-17 17:21:20|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|9
1616001690000|2021-03-17 17:21:30|2305.4|2305.1|2305.2|2304.9|2305.6|2305.3|2305.2|2304.9|120
1616001700000|2021-03-17 17:21:40|2305.3|2305|2305.7|2305.4|2306|2305.7|2305.3|2305|19
1616001710000|2021-03-17 17:21:50|2305.6|2305.3|2306.1|2305.8|2306.1|2305.8|2305.6|2305.3|40
1616001720000|2021-03-17 17:22:00|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.6|2305.3|12
1616001730000|2021-03-17 17:22:10|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|10
1616001740000|2021-03-17 17:22:20|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|4
1616001750000|2021-03-17 17:22:30|2305.6|2305.3|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|70
1616001770000|2021-03-17 17:22:50|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|8
1616001780000|2021-03-17 17:23:00|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|34
1616001790000|2021-03-17 17:23:10|2305.3|2305|2304.4|2304.1|2305.3|2305|2304.4|2304.1|25
1616001800000|2021-03-17 17:23:20|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|10
1616001810000|2021-03-17 17:23:30|2304.4|2304.1|2304.1|2303.8|2304.5|2304.2|2303.9|2303.6|141
1616001820000|2021-03-17 17:23:40|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|3
1616001830000|2021-03-17 17:23:50|2304.6|2304.3|2303.4|2303.1|2304.6|2304.3|2303.4|2303.1|32
1616001840000|2021-03-17 17:24:00|2303.5|2303.2|2303.6|2303.3|2304.1|2303.8|2303.5|2303.2|54
1616001850000|2021-03-17 17:24:10|2304.2|2303.9|2304.6|2304.3|2304.6|2304.3|2304.2|2303.9|9
1616001860000|2021-03-17 17:24:20|2304.3|2304|2305.1|2304.8|2305.2|2304.9|2304.3|2304|29
1616001870000|2021-03-17 17:24:30|2305|2304.7|2304.6|2304.3|2305.1|2304.8|2304.6|2304.3|27
1616001880000|2021-03-17 17:24:40|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.6|2304.3|99
1616001890000|2021-03-17 17:24:50|2304.7|2304.4|2304.7|2304.4|2304.9|2304.6|2304.6|2304.3|20
1616001900000|2021-03-17 17:25:00|2304.8|2304.5|2305.1|2304.8|2305.1|2304.8|2304.8|2304.5|22
1616001910000|2021-03-17 17:25:10|2304.9|2304.6|2304.6|2304.3|2304.9|2304.6|2304.5|2304.2|9
1616001920000|2021-03-17 17:25:20|2304.3|2304|2304.7|2304.4|2304.7|2304.4|2304.3|2304|27
1616001930000|2021-03-17 17:25:30|2304.8|2304.5|2305.2|2304.9|2305.2|2304.9|2304.7|2304.4|111
1616001940000|2021-03-17 17:25:40|2304.8|2304.5|2304.4|2304.1|2304.9|2304.6|2304.4|2304.1|8
1616001950000|2021-03-17 17:25:50|||||||||312
1616001960000|2021-03-17 17:26:00|2304.6|2304.3|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|5
1616001970000|2021-03-17 17:26:10|2304.6|2304.3|2304.9|2304.6|2304.9|2304.6|2304.6|2304.3|3
1616001980000|2021-03-17 17:26:20|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|9
1616001990000|2021-03-17 17:26:30|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2304.9|2304.6|66
1616002000000|2021-03-17 17:26:40|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|9
1616002010000|2021-03-17 17:26:50|2305.6|2305.3|2305.8|2305.5|2306.1|2305.8|2305.6|2305.3|177
1616002020000|2021-03-17 17:27:00|2306.3|2306|2306.6|2306.3|2306.7|2306.4|2306|2305.7|121
1616002030000|2021-03-17 17:27:10|2306.7|2306.4|2306.7|2306.4|2306.8|2306.5|2306.5|2306.2|186
1616002040000|2021-03-17 17:27:20|2306.8|2306.5|2306.3|2306|2306.8|2306.5|2306.3|2306|56
1616002050000|2021-03-17 17:27:30|2306.2|2305.9|2306.3|2306|2306.5|2306.2|2305.9|2305.6|93
1616002060000|2021-03-17 17:27:40|2306.4|2306.1|2306.3|2306|2306.5|2306.2|2305.7|2305.4|53
1616002070000|2021-03-17 17:27:50|2306.4|2306.1|2306.2|2305.9|2306.5|2306.2|2306.2|2305.9|9
1616002080000|2021-03-17 17:28:00|2306.3|2306|2306.5|2306.2|2306.8|2306.5|2306.3|2306|13
1616002090000|2021-03-17 17:28:10|2306.4|2306.1|2306.8|2306.5|2306.8|2306.5|2306.4|2306.1|6
1616002100000|2021-03-17 17:28:20|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|7
1616002110000|2021-03-17 17:28:30|2306.6|2306.3|2307.1|2306.8|2307.2|2306.9|2306.6|2306.3|27
1616002120000|2021-03-17 17:28:40|2307.3|2307|2308|2307.7|2308.2|2307.9|2307.3|2307|78
1616002130000|2021-03-17 17:28:50|2307.9|2307.6|2307.9|2307.6|2308.1|2307.8|2307.7|2307.4|34
1616002140000|2021-03-17 17:29:00|2307.5|2307.2|2307.8|2307.5|2308.1|2307.8|2307.5|2307.2|94
1616002150000|2021-03-17 17:29:10|2307.7|2307.4|2307.5|2307.2|2307.8|2307.5|2307.5|2307.2|18
1616002160000|2021-03-17 17:29:20|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.2|2306.9|10
1616002170000|2021-03-17 17:29:30|2307|2306.7|2306.7|2306.4|2307|2306.7|2306.7|2306.4|10
1616002180000|2021-03-17 17:29:40|||||||||3
1616002190000|2021-03-17 17:29:50|2307|2306.7|2306.4|2306.1|2307|2306.7|2306.4|2306.1|89
1616002200000|2021-03-17 17:30:00|2306.5|2306.2|2306.1|2305.8|2306.6|2306.3|2306|2305.7|59
1616002210000|2021-03-17 17:30:10|2306.2|2305.9|2306.2|2305.9|2306.7|2306.4|2306.2|2305.9|25
1616002220000|2021-03-17 17:30:20|2306.3|2306|2306.6|2306.3|2306.7|2306.4|2306.2|2305.9|20
1616002230000|2021-03-17 17:30:30|2306.7|2306.4|2306.5|2306.2|2306.8|2306.5|2306.5|2306.2|15
1616002240000|2021-03-17 17:30:40|2306.7|2306.4|2306.1|2305.8|2306.7|2306.4|2306.1|2305.8|8
1616002250000|2021-03-17 17:30:50|2306.3|2306|2306.6|2306.3|2306.6|2306.3|2306.3|2306|17
1616002260000|2021-03-17 17:31:00|2306.5|2306.2|2306.8|2306.5|2306.8|2306.5|2306.5|2306.2|11
1616002270000|2021-03-17 17:31:10|2306.6|2306.3|2306.6|2306.3|2306.7|2306.4|2306.6|2306.3|392
1616002280000|2021-03-17 17:31:20|2306.7|2306.4|2306.9|2306.6|2306.9|2306.6|2306.7|2306.4|17
1616002290000|2021-03-17 17:31:30|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|4
1616002300000|2021-03-17 17:31:40|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.3|2306|9
1616002310000|2021-03-17 17:31:50|2306.8|2306.5|2307|2306.7|2307.1|2306.8|2306.8|2306.5|14
1616002320000|2021-03-17 17:32:00|2307.1|2306.8|2306.5|2306.2|2307.2|2306.9|2306.4|2306.1|22
1616002330000|2021-03-17 17:32:10|2306.4|2306.1|2306.2|2305.9|2306.8|2306.5|2306.2|2305.9|11
1616002340000|2021-03-17 17:32:20|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2305.7|2305.4|23
1616002350000|2021-03-17 17:32:30|2306|2305.7|2306.4|2306.1|2306.4|2306.1|2305.9|2305.6|12
1616002360000|2021-03-17 17:32:40|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|40
1616002370000|2021-03-17 17:32:50|2306.2|2305.9|2306.5|2306.2|2306.5|2306.2|2306.2|2305.9|6
1616002380000|2021-03-17 17:33:00|2307.1|2306.8|2306.8|2306.5|2307.3|2307|2306.8|2306.5|35
1616002390000|2021-03-17 17:33:10|2306.5|2306.2|2306.3|2306|2306.6|2306.3|2306.3|2306|5
1616002400000|2021-03-17 17:33:20|2306.5|2306.2|2307|2306.7|2307.4|2307.1|2306.5|2306.2|20
1616002410000|2021-03-17 17:33:30|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|4
1616002420000|2021-03-17 17:33:40|2307.2|2306.9|2306.8|2306.5|2307.2|2306.9|2306.8|2306.5|6
1616002430000|2021-03-17 17:33:50|2306.9|2306.6|2306.5|2306.2|2306.9|2306.6|2306.5|2306.2|5
1616002440000|2021-03-17 17:34:00|2306.3|2306|2306.3|2306|2306.4|2306.1|2306.3|2306|16
1616002450000|2021-03-17 17:34:10|2306.2|2305.9|2305.6|2305.3|2306.2|2305.9|2305.5|2305.2|29
1616002460000|2021-03-17 17:34:20|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|6
1616002470000|2021-03-17 17:34:30|2306.2|2305.9|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|10
1616002480000|2021-03-17 17:34:40|2306.1|2305.8|2306.2|2305.9|2306.4|2306.1|2306.1|2305.8|8
1616002490000|2021-03-17 17:34:50|2306.1|2305.8|2306.4|2306.1|2306.4|2306.1|2306|2305.7|17
1616002500000|2021-03-17 17:35:00|2306.5|2306.2|2307.4|2307.1|2307.6|2307.3|2306.5|2306.2|31
1616002510000|2021-03-17 17:35:10|2307.5|2307.2|2307.9|2307.6|2308.1|2307.8|2307.5|2307.2|55
1616002520000|2021-03-17 17:35:20|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307|2306.7|29
1616002540000|2021-03-17 17:35:40|2307.8|2307.5|2307.6|2307.3|2307.8|2307.5|2307.5|2307.2|11
1616002550000|2021-03-17 17:35:50|2307.7|2307.4|2307.6|2307.3|2307.9|2307.6|2307.6|2307.3|12
1616002560000|2021-03-17 17:36:00|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307|2306.7|26
1616002570000|2021-03-17 17:36:10|2307.4|2307.1|2307.5|2307.2|2307.6|2307.3|2307.4|2307.1|6
1616002580000|2021-03-17 17:36:20|2307.3|2307|2307.1|2306.8|2307.3|2307|2307|2306.7|7
1616002590000|2021-03-17 17:36:30|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.7|2306.4|10
1616002600000|2021-03-17 17:36:40|2306.7|2306.4|2306.9|2306.6|2306.9|2306.6|2306.7|2306.4|11
1616002610000|2021-03-17 17:36:50|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.7|2306.4|18
1616002620000|2021-03-17 17:37:00|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.7|2306.4|17
1616002630000|2021-03-17 17:37:10|2306.8|2306.5|2306.6|2306.3|2306.8|2306.5|2306.5|2306.2|9
1616002640000|2021-03-17 17:37:20|2306.5|2306.2|2306.8|2306.5|2306.8|2306.5|2306.4|2306.1|10
1616002650000|2021-03-17 17:37:30|2306.7|2306.4|2306.4|2306.1|2306.7|2306.4|2306.4|2306.1|18
1616002660000|2021-03-17 17:37:40|2306.5|2306.2|2306.1|2305.8|2306.5|2306.2|2306.1|2305.8|67
1616002670000|2021-03-17 17:37:50|2306.4|2306.1|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|9
1616002680000|2021-03-17 17:38:00|2306.6|2306.3|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|10
1616002690000|2021-03-17 17:38:10|2306.4|2306.1|2306.8|2306.5|2306.8|2306.5|2306.3|2306|17
1616002700000|2021-03-17 17:38:20|2306.9|2306.6|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|18
1616002710000|2021-03-17 17:38:30|2306.8|2306.5|2306.6|2306.3|2306.8|2306.5|2306.6|2306.3|9
1616002720000|2021-03-17 17:38:40|2306.5|2306.2|2306.7|2306.4|2306.7|2306.4|2306.5|2306.2|7
1616002730000|2021-03-17 17:38:50|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.7|2306.4|32
1616002740000|2021-03-17 17:39:00|2306.8|2306.5|2306.6|2306.3|2306.8|2306.5|2306.6|2306.3|10
1616002750000|2021-03-17 17:39:10|2306.5|2306.2|2306.8|2306.5|2306.9|2306.6|2306.5|2306.2|10
1616002760000|2021-03-17 17:39:20|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|5
1616002770000|2021-03-17 17:39:30|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|10
1616002780000|2021-03-17 17:39:40|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|14
1616002790000|2021-03-17 17:39:50|2306.4|2306.1|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|16
1616002800000|2021-03-17 17:40:00|2306.4|2306.1|2306.6|2306.3|2306.6|2306.3|2306.3|2306|17
1616002810000|2021-03-17 17:40:10|2306.5|2306.2|2306.4|2306.1|2306.6|2306.3|2306.4|2306.1|5
1616002820000|2021-03-17 17:40:20|2306.5|2306.2|2306.6|2306.3|2306.7|2306.4|2306.5|2306.2|16
1616002830000|2021-03-17 17:40:30|2307|2306.7|2306.9|2306.6|2307.2|2306.9|2306.8|2306.5|35
1616002840000|2021-03-17 17:40:40|2306.5|2306.2|2306.8|2306.5|2306.8|2306.5|2306.4|2306.1|55
1616002850000|2021-03-17 17:40:50|2307|2306.7|2307|2306.7|2307|2306.7|2306.9|2306.6|7
1616002860000|2021-03-17 17:41:00|2307.1|2306.8|2307.6|2307.3|2307.7|2307.4|2307.1|2306.8|23
1616002870000|2021-03-17 17:41:10|2307.5|2307.2|2308.1|2307.8|2308.1|2307.8|2307.5|2307.2|30
1616002880000|2021-03-17 17:41:20|2308|2307.7|2307.8|2307.5|2308.1|2307.8|2307.7|2307.4|21
1616002890000|2021-03-17 17:41:30|2308|2307.7|2308|2307.7|2308.2|2307.9|2308|2307.7|14
1616002900000|2021-03-17 17:41:40|2308.2|2307.9|2307.7|2307.4|2308.2|2307.9|2307.7|2307.4|21
1616002910000|2021-03-17 17:41:50|2307.4|2307.1|2307.4|2307.1|2307.7|2307.4|2307.4|2307.1|10
1616002920000|2021-03-17 17:42:00|2307.3|2307|2307.1|2306.8|2307.3|2307|2307.1|2306.8|12
1616002930000|2021-03-17 17:42:10|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2306.9|2306.6|12
1616002940000|2021-03-17 17:42:20|2307.4|2307.1|2307.1|2306.8|2307.6|2307.3|2307.1|2306.8|14
1616002950000|2021-03-17 17:42:30|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.8|2306.5|10
1616002960000|2021-03-17 17:42:40|2307.1|2306.8|2306.8|2306.5|2307.1|2306.8|2306.8|2306.5|5
1616002970000|2021-03-17 17:42:50|2306.9|2306.6|2307|2306.7|2307.1|2306.8|2306.8|2306.5|33
1616002980000|2021-03-17 17:43:00|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|7
1616002990000|2021-03-17 17:43:10|2306.7|2306.4|2304.8|2304.5|2306.7|2306.4|2304.8|2304.5|62
1616003000000|2021-03-17 17:43:20|2304.7|2304.4|2304.4|2304.1|2304.7|2304.4|2304.3|2304|12
1616003010000|2021-03-17 17:43:30|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|719
1616003020000|2021-03-17 17:43:40|2304.9|2304.6|2305.2|2304.9|2305.2|2304.9|2304.9|2304.6|13
1616003030000|2021-03-17 17:43:50|2305.4|2305.1|2305.4|2305.1|2305.7|2305.4|2305.4|2305.1|19
1616003040000|2021-03-17 17:44:00|2305.5|2305.2|2306|2305.7|2306|2305.7|2305.5|2305.2|65
1616003050000|2021-03-17 17:44:10|2305.8|2305.5|2305.4|2305.1|2305.8|2305.5|2305.4|2305.1|14
1616003060000|2021-03-17 17:44:20|2305.5|2305.2|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|5
1616003070000|2021-03-17 17:44:30|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.2|2304.9|18
1616003080000|2021-03-17 17:44:40|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|4
1616003090000|2021-03-17 17:44:50|2305.5|2305.2|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|326
1616003100000|2021-03-17 17:45:00|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|27
1616003110000|2021-03-17 17:45:10|2305.7|2305.4|2306.1|2305.8|2306.1|2305.8|2305.7|2305.4|40
1616003120000|2021-03-17 17:45:20|2306|2305.7|2305.6|2305.3|2306|2305.7|2305.5|2305.2|92
1616003130000|2021-03-17 17:45:30|2305.7|2305.4|2305.3|2305|2305.7|2305.4|2305.3|2305|8
1616003140000|2021-03-17 17:45:40|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.1|2304.8|60
1616003150000|2021-03-17 17:45:50|2305.1|2304.8|2305.3|2305|2305.4|2305.1|2305.1|2304.8|7
1616003160000|2021-03-17 17:46:00|||||||||1
1616003170000|2021-03-17 17:46:10|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|18
1616003180000|2021-03-17 17:46:20|2305.2|2304.9|2305.9|2305.6|2305.9|2305.6|2305.2|2304.9|54
1616003190000|2021-03-17 17:46:30|2306|2305.7|2305.4|2305.1|2306|2305.7|2305.3|2305|33
1616003200000|2021-03-17 17:46:40|2305.6|2305.3|2305.7|2305.4|2305.9|2305.6|2305.5|2305.2|20
1616003210000|2021-03-17 17:46:50|2305.6|2305.3|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|74
1616003220000|2021-03-17 17:47:00|2305.5|2305.2|2305.4|2305.1|2305.6|2305.3|2305.3|2305|34
1616003230000|2021-03-17 17:47:10|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|6
1616003240000|2021-03-17 17:47:20|2304.8|2304.5|2305.1|2304.8|2305.1|2304.8|2304.6|2304.3|39
1616003250000|2021-03-17 17:47:30|2305.3|2305|2305|2304.7|2305.3|2305|2305|2304.7|2
1616003260000|2021-03-17 17:47:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1616003270000|2021-03-17 17:47:50|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|10
1616003280000|2021-03-17 17:48:00|2305.3|2305|2305.8|2305.5|2305.8|2305.5|2305.3|2305|9
1616003290000|2021-03-17 17:48:10|2305.7|2305.4|2305.6|2305.3|2305.9|2305.6|2305.5|2305.2|49
1616003300000|2021-03-17 17:48:20|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|8
1616003310000|2021-03-17 17:48:30|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.4|2305.1|15
1616003320000|2021-03-17 17:48:40|2305.8|2305.5|2306|2305.7|2306.1|2305.8|2305.8|2305.5|16
1616003330000|2021-03-17 17:48:50|2306.1|2305.8|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|26
1616003340000|2021-03-17 17:49:00|2306.2|2305.9|2305.7|2305.4|2306.3|2306|2305.7|2305.4|24
1616003350000|2021-03-17 17:49:10|2305.6|2305.3|2305.8|2305.5|2305.8|2305.5|2305.4|2305.1|10
1616003360000|2021-03-17 17:49:20|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|4
1616003370000|2021-03-17 17:49:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|3
1616003380000|2021-03-17 17:49:40|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|3
1616003390000|2021-03-17 17:49:50|2305.6|2305.3|2305.3|2305|2305.6|2305.3|2305.3|2305|15
1616003400000|2021-03-17 17:50:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305|2304.7|21
1616003410000|2021-03-17 17:50:10|2305.1|2304.8|2304.1|2303.8|2305.1|2304.8|2303.9|2303.6|37
1616003420000|2021-03-17 17:50:20|2303.9|2303.6|2304.1|2303.8|2304.2|2303.9|2303.8|2303.5|18
1616003430000|2021-03-17 17:50:30|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|9
1616003440000|2021-03-17 17:50:40|2304.6|2304.3|2304.7|2304.4|2305|2304.7|2304.6|2304.3|11
1616003450000|2021-03-17 17:50:50|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.5|2304.2|18
1616003460000|2021-03-17 17:51:00|2304.6|2304.3|2303.8|2303.5|2304.6|2304.3|2303.8|2303.5|21
1616003470000|2021-03-17 17:51:10|2303.7|2303.4|2303.9|2303.6|2304.2|2303.9|2303.7|2303.4|15
1616003480000|2021-03-17 17:51:20|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|5
1616003490000|2021-03-17 17:51:30|2303.8|2303.5|2303.5|2303.2|2303.8|2303.5|2303.4|2303.1|25
1616003500000|2021-03-17 17:51:40|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|7
1616003510000|2021-03-17 17:51:50|2304|2303.7|2304|2303.7|2304.3|2304|2303.8|2303.5|16
1616003520000|2021-03-17 17:52:00|2304.2|2303.9|2304.7|2304.4|2304.7|2304.4|2304.2|2303.9|16
1616003530000|2021-03-17 17:52:10|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|9
1616003540000|2021-03-17 17:52:20|2304.6|2304.3|2304.7|2304.4|2304.8|2304.5|2304.5|2304.2|30
1616003550000|2021-03-17 17:52:30|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|23
1616003560000|2021-03-17 17:52:40|2304.2|2303.9|2303.8|2303.5|2304.2|2303.9|2303.6|2303.3|17
1616003570000|2021-03-17 17:52:50|2303.9|2303.6|2304|2303.7|2304.3|2304|2303.9|2303.6|16
1616003580000|2021-03-17 17:53:00|2304.1|2303.8|2304|2303.7|2304.3|2304|2304|2303.7|15
1616003590000|2021-03-17 17:53:10|2303.8|2303.5|2303.9|2303.6|2304|2303.7|2303.8|2303.5|15
1616003600000|2021-03-17 17:53:20|2303.8|2303.5|2303.3|2303|2303.8|2303.5|2303.2|2302.9|20
1616003610000|2021-03-17 17:53:30|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|78
1616003620000|2021-03-17 17:53:40|2303.4|2303.1|2303.2|2302.9|2303.4|2303.1|2303|2302.7|73
1616003630000|2021-03-17 17:53:50|2303|2302.7|2303|2302.7|2303|2302.7|2302.6|2302.3|16
1616003640000|2021-03-17 17:54:00|2302.9|2302.6|2303.1|2302.8|2303.2|2302.9|2302.9|2302.6|27
1616003650000|2021-03-17 17:54:10|2303.2|2302.9|2302.8|2302.5|2303.3|2303|2302.8|2302.5|23
1616003660000|2021-03-17 17:54:20|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|13
1616003670000|2021-03-17 17:54:30|2303|2302.7|2302.3|2302|2303|2302.7|2302.3|2302|22
1616003680000|2021-03-17 17:54:40|2302.2|2301.9|2302|2301.7|2302.3|2302|2301.7|2301.4|33
1616003690000|2021-03-17 17:54:50|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|8
1616003700000|2021-03-17 17:55:00|2301.9|2301.6|2301.9|2301.6|2302.5|2302.2|2301.7|2301.4|37
1616003710000|2021-03-17 17:55:10|2302.1|2301.8|2302.2|2301.9|2302.4|2302.1|2302.1|2301.8|9
1616003720000|2021-03-17 17:55:20|2302.4|2302.1|2302.8|2302.5|2302.8|2302.5|2302.2|2301.9|54
1616003730000|2021-03-17 17:55:30|2302.6|2302.3|2302.3|2302|2302.7|2302.4|2302.3|2302|49
1616003740000|2021-03-17 17:55:40|2302.1|2301.8|2302.3|2302|2302.3|2302|2302.1|2301.8|212
1616003750000|2021-03-17 17:55:50|2302.2|2301.9|2301.6|2301.3|2302.2|2301.9|2301.6|2301.3|32
1616003760000|2021-03-17 17:56:00|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.1|2300.8|35
1616003770000|2021-03-17 17:56:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|11
1616003780000|2021-03-17 17:56:20|2301.3|2301|2301.2|2300.9|2301.3|2301|2301|2300.7|20
1616003790000|2021-03-17 17:56:30|2300.9|2300.6|2301.3|2301|2301.4|2301.1|2300.8|2300.5|20
1616003800000|2021-03-17 17:56:40|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|9
1616003810000|2021-03-17 17:56:50|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|34
1616003820000|2021-03-17 17:57:00|2301|2300.7|2301|2300.7|2301.2|2300.9|2300.9|2300.6|20
1616003830000|2021-03-17 17:57:10|||||||||2
1616003840000|2021-03-17 17:57:20|2300.9|2300.6|2301.2|2300.9|2301.3|2301|2300.9|2300.6|22
1616003850000|2021-03-17 17:57:30|2301.3|2301|2301.5|2301.2|2301.7|2301.4|2301.3|2301|22
1616003860000|2021-03-17 17:57:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|4
1616003870000|2021-03-17 17:57:50|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|13
1616003880000|2021-03-17 17:58:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|13
1616003890000|2021-03-17 17:58:10|2301.3|2301|2301.6|2301.3|2301.6|2301.3|2301.2|2300.9|28
1616003900000|2021-03-17 17:58:20|||||||||8
1616003910000|2021-03-17 17:58:30|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|8
1616003920000|2021-03-17 17:58:40|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|2
1616003930000|2021-03-17 17:58:50|2301.7|2301.4|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|22
1616003940000|2021-03-17 17:59:00|2301.3|2301|2300.9|2300.6|2301.4|2301.1|2300.9|2300.6|39
1616003950000|2021-03-17 17:59:10|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.6|2300.3|30
1616003960000|2021-03-17 17:59:20|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|7
1616003970000|2021-03-17 17:59:30|2301|2300.7|2300.9|2300.6|2301.4|2301.1|2300.9|2300.6|18
1616003980000|2021-03-17 17:59:40|2300.4|2300.1|2301.1|2300.8|2301.1|2300.8|2300.4|2300.1|33
1616003990000|2021-03-17 17:59:50|2300.9|2300.6|2301.7|2301.4|2301.7|2301.4|2300.9|2300.6|19
1616004000000|2021-03-17 18:00:00|2304.8|2304.5|2306.1|2305.8|2306.4|2306.1|2304|2303.7|228
1616004010000|2021-03-17 18:00:10|2306.4|2306.1|2306.8|2306.5|2306.8|2306.5|2305.5|2305.2|123
1616004020000|2021-03-17 18:00:20|2306.7|2306.4|2306.6|2306.3|2307.2|2306.9|2306|2305.7|130
1616004030000|2021-03-17 18:00:30|2306.9|2306.6|2308.6|2308.3|2308.8|2308.5|2306.7|2306.4|128
1616004040000|2021-03-17 18:00:40|2308.9|2308.6|2311|2310.7|2311.5|2311.2|2308.5|2308.2|369
1616004050000|2021-03-17 18:00:50|2310.7|2310.4|2312|2311.7|2312.1|2311.8|2310.1|2309.8|139
1616004060000|2021-03-17 18:01:00|2311.8|2311.5|2313|2312.7|2313.2|2312.9|2311.1|2310.8|192
1616004070000|2021-03-17 18:01:10|2312.7|2312.4|2314.3|2314|2314.6|2314.3|2312.6|2312.3|171
1616004080000|2021-03-17 18:01:20|2314.9|2314.6|2315.3|2315|2315.6|2315.3|2314.6|2314.3|309
1616004090000|2021-03-17 18:01:30|2315.5|2315.2|2314.6|2314.3|2315.6|2315.3|2314.3|2314|317
1616004100000|2021-03-17 18:01:40|2314.5|2314.2|2312.9|2312.6|2314.5|2314.2|2312.6|2312.3|235
1616004110000|2021-03-17 18:01:50|2313.3|2313|2311.4|2311.1|2313.3|2313|2311.4|2311.1|361
1616004120000|2021-03-17 18:02:00|2311.6|2311.3|2313|2312.7|2313.2|2312.9|2310.9|2310.6|231
1616004130000|2021-03-17 18:02:10|2312.5|2312.2|2312|2311.7|2313.7|2313.4|2311.8|2311.5|154
1616004140000|2021-03-17 18:02:20|2312.1|2311.8|2314|2313.7|2314.2|2313.9|2312|2311.7|208
1616004150000|2021-03-17 18:02:30|2313.8|2313.5|2314.7|2314.4|2314.7|2314.4|2313.7|2313.4|75
1616004160000|2021-03-17 18:02:40|2314.8|2314.5|2314.9|2314.6|2315|2314.7|2314.2|2313.9|67
1616004170000|2021-03-17 18:02:50|2314.7|2314.4|2314.9|2314.6|2315.2|2314.9|2313.7|2313.4|92
1616004180000|2021-03-17 18:03:00|2315.1|2314.8|2316|2315.7|2316.7|2316.4|2315.1|2314.8|241
1616004190000|2021-03-17 18:03:10|2316.4|2316.1|2314.9|2314.6|2316.7|2316.4|2314.4|2314.1|134
1616004200000|2021-03-17 18:03:20|2314.7|2314.4|2313.3|2313|2314.7|2314.4|2312.8|2312.5|126
1616004210000|2021-03-17 18:03:30|2312.9|2312.6|2312.2|2311.9|2313.2|2312.9|2312.2|2311.9|80
1616004220000|2021-03-17 18:03:40|2312.3|2312|2312.1|2311.8|2312.9|2312.6|2311.3|2311|135
1616004230000|2021-03-17 18:03:50|2312.7|2312.4|2310.6|2310.3|2312.9|2312.6|2310.6|2310.3|118
1616004240000|2021-03-17 18:04:00|2311.1|2310.8|2312|2311.7|2312.3|2312|2311|2310.7|182
1616004250000|2021-03-17 18:04:10|2311.8|2311.5|2311.3|2311|2311.8|2311.5|2310.6|2310.3|213
1616004260000|2021-03-17 18:04:20|2311.2|2310.9|2311.9|2311.6|2311.9|2311.6|2310.6|2310.3|94
1616004270000|2021-03-17 18:04:30|2312|2311.7|2312.4|2312.1|2312.6|2312.3|2311.5|2311.2|131
1616004280000|2021-03-17 18:04:40|2312.7|2312.4|2313.2|2312.9|2313.2|2312.9|2312.3|2312|91
1616004290000|2021-03-17 18:04:50|2313.1|2312.8|2314.3|2314|2314.5|2314.2|2312.4|2312.1|127
1616004300000|2021-03-17 18:05:00|2314.4|2314.1|2313.4|2313.1|2314.9|2314.6|2313.4|2313.1|357
1616004310000|2021-03-17 18:05:10|2313.3|2313|2314|2313.7|2314.9|2314.6|2313.3|2313|106
1616004320000|2021-03-17 18:05:20|2314.2|2313.9|2314.8|2314.5|2314.9|2314.6|2313.9|2313.6|177
1616004330000|2021-03-17 18:05:30|2314.9|2314.6|2315.2|2314.9|2315.2|2314.9|2314.4|2314.1|192
1616004340000|2021-03-17 18:05:40|2315.4|2315.1|2314.2|2313.9|2315.4|2315.1|2313.6|2313.3|99
1616004350000|2021-03-17 18:05:50|2313.9|2313.6|2313.6|2313.3|2314.2|2313.9|2312.8|2312.5|156
1616004360000|2021-03-17 18:06:00|2313.3|2313|2313.8|2313.5|2313.8|2313.5|2313|2312.7|212
1616004370000|2021-03-17 18:06:10|2313.5|2313.2|2315|2314.7|2315|2314.7|2313.4|2313.1|92
1616004380000|2021-03-17 18:06:20|2314.9|2314.6|2314.4|2314.1|2315.4|2315.1|2314.4|2314.1|91
1616004390000|2021-03-17 18:06:30|2314.7|2314.4|2315.7|2315.4|2316.1|2315.8|2314.7|2314.4|83
1616004400000|2021-03-17 18:06:40|2315.9|2315.6|2315.8|2315.5|2316.1|2315.8|2315.5|2315.2|72
1616004410000|2021-03-17 18:06:50|2316|2315.7|2315.4|2315.1|2316.4|2316.1|2315.2|2314.9|120
1616004420000|2021-03-17 18:07:00|2315|2314.7|2316|2315.7|2316.3|2316|2314.7|2314.4|107
1616004430000|2021-03-17 18:07:10|2315.8|2315.5|2316|2315.7|2316.2|2315.9|2315.6|2315.3|46
1616004440000|2021-03-17 18:07:20|2315.8|2315.5|2316.1|2315.8|2316.2|2315.9|2315|2314.7|65
1616004450000|2021-03-17 18:07:30|2316.3|2316|2315.7|2315.4|2316.3|2316|2315.6|2315.3|46
1616004460000|2021-03-17 18:07:40|2315.6|2315.3|2315.1|2314.8|2316.1|2315.8|2315.1|2314.8|49
1616004470000|2021-03-17 18:07:50|2314.6|2314.3|2315.6|2315.3|2316.1|2315.8|2314.6|2314.3|77
1616004480000|2021-03-17 18:08:00|2315.8|2315.5|2317|2316.7|2317.3|2317|2315.7|2315.4|103
1616004490000|2021-03-17 18:08:10|2317.1|2316.8|2316.8|2316.5|2317.7|2317.4|2316.8|2316.5|155
1616004500000|2021-03-17 18:08:20|2316.4|2316.1|2317.1|2316.8|2317.1|2316.8|2316.4|2316.1|56
1616004510000|2021-03-17 18:08:30|2317.2|2316.9|2317.9|2317.6|2318.1|2317.8|2316.8|2316.5|65
1616004520000|2021-03-17 18:08:40|2318|2317.7|2318.8|2318.5|2318.9|2318.6|2318|2317.7|76
1616004530000|2021-03-17 18:08:50|2318.9|2318.6|2319.9|2319.6|2320.2|2319.9|2318.2|2317.9|136
1616004540000|2021-03-17 18:09:00|2320|2319.7|2320.7|2320.4|2321.2|2320.9|2319.9|2319.6|186
1616004550000|2021-03-17 18:09:10|2320.8|2320.5|2321.4|2321.1|2321.5|2321.2|2320.5|2320.2|147
1616004560000|2021-03-17 18:09:20|2321.3|2321|2320.9|2320.6|2321.6|2321.3|2320.8|2320.5|134
1616004570000|2021-03-17 18:09:30|2320.8|2320.5|2319.9|2319.6|2320.9|2320.6|2319.8|2319.5|156
1616004580000|2021-03-17 18:09:40|2319.8|2319.5|2320.9|2320.6|2321|2320.7|2319.8|2319.5|114
1616004590000|2021-03-17 18:09:50|2320.8|2320.5|2320.4|2320.1|2321.4|2321.1|2319.8|2319.5|219
1616004600000|2021-03-17 18:10:00|2320.5|2320.2|2323.8|2323.5|2324.2|2323.9|2320.5|2320.2|420
1616004610000|2021-03-17 18:10:10|2323.4|2323.1|2324.2|2323.9|2324.3|2324|2323.3|2323|73
1616004620000|2021-03-17 18:10:20|2323.6|2323.3|2325.1|2324.8|2325.1|2324.8|2323.6|2323.3|227
1616004630000|2021-03-17 18:10:30|2325.2|2324.9|2326.4|2326.1|2326.4|2326.1|2324.9|2324.6|234
1616004640000|2021-03-17 18:10:40|2326.3|2326|2327.1|2326.8|2327.1|2326.8|2326.3|2326|927
1616004650000|2021-03-17 18:10:50|2326.9|2326.6|2328|2327.7|2328.3|2328|2326.9|2326.6|305
1616004660000|2021-03-17 18:11:00|2328.1|2327.8|2328.1|2327.8|2328.4|2328.1|2327.3|2327|246
1616004670000|2021-03-17 18:11:10|2328|2327.7|2327.8|2327.5|2328.8|2328.5|2327.3|2327|136
1616004680000|2021-03-17 18:11:20|2327.5|2327.2|2328.1|2327.8|2328.4|2328.1|2326.7|2326.4|107
1616004690000|2021-03-17 18:11:30|2328.4|2328.1|2329.9|2329.6|2330|2329.7|2328.4|2328.1|156
1616004700000|2021-03-17 18:11:40|2330|2329.7|2330|2329.7|2330.3|2330|2329.4|2329.1|89
1616004710000|2021-03-17 18:11:50|2329.8|2329.5|2330.2|2329.9|2330.3|2330|2329.4|2329.1|98
1616004720000|2021-03-17 18:12:00|2330.6|2330.3|2330.5|2330.2|2330.6|2330.3|2329.8|2329.5|83
1616004730000|2021-03-17 18:12:10|2330.3|2330|2330.8|2330.5|2330.9|2330.6|2330.3|2330|77
1616004740000|2021-03-17 18:12:20|2330.9|2330.6|2329.7|2329.4|2330.9|2330.6|2329.7|2329.4|56
1616004750000|2021-03-17 18:12:30|2329.5|2329.2|2328.6|2328.3|2329.5|2329.2|2328.3|2328|104
1616004760000|2021-03-17 18:12:40|2328.8|2328.5|2329.8|2329.5|2329.9|2329.6|2328.8|2328.5|53
1616004770000|2021-03-17 18:12:50|2329.9|2329.6|2330.3|2330|2330.4|2330.1|2329.8|2329.5|65
1616004780000|2021-03-17 18:13:00|2330.1|2329.8|2329.4|2329.1|2330.6|2330.3|2328.9|2328.6|165
1616004790000|2021-03-17 18:13:10|2329.1|2328.8|2327.7|2327.4|2329.1|2328.8|2327.7|2327.4|110
1616004800000|2021-03-17 18:13:20|2327.8|2327.5|2328.2|2327.9|2328.8|2328.5|2327.8|2327.5|80
1616004810000|2021-03-17 18:13:30|2328.1|2327.8|2328.8|2328.5|2328.8|2328.5|2327.7|2327.4|159
1616004820000|2021-03-17 18:13:40|2328.7|2328.4|2328.5|2328.2|2328.9|2328.6|2327.8|2327.5|46
1616004830000|2021-03-17 18:13:50|2328.6|2328.3|2326.8|2326.5|2328.9|2328.6|2326.8|2326.5|113
1616004840000|2021-03-17 18:14:00|2326.7|2326.4|2327.8|2327.5|2328.5|2328.2|2326.7|2326.4|96
1616004850000|2021-03-17 18:14:10|2327.5|2327.2|2328.5|2328.2|2328.5|2328.2|2327.5|2327.2|62
1616004860000|2021-03-17 18:14:20|2328.6|2328.3|2328.5|2328.2|2328.8|2328.5|2328.3|2328|64
1616004870000|2021-03-17 18:14:30|2328.6|2328.3|2328.3|2328|2328.6|2328.3|2328.1|2327.8|31
1616004880000|2021-03-17 18:14:40|2328.4|2328.1|2327.8|2327.5|2328.9|2328.6|2327.8|2327.5|51
1616004890000|2021-03-17 18:14:50|2327.1|2326.8|2327.2|2326.9|2327.7|2327.4|2326.9|2326.6|86
1616004900000|2021-03-17 18:15:00|2327.6|2327.3|2329|2328.7|2329.6|2329.3|2327.6|2327.3|92
1616004910000|2021-03-17 18:15:10|2329.3|2329|2327|2326.7|2329.4|2329.1|2326.9|2326.6|85
1616004920000|2021-03-17 18:15:20|2326.7|2326.4|2327.2|2326.9|2327.7|2327.4|2326.7|2326.4|85
1616004930000|2021-03-17 18:15:30|2327|2326.7|2326.2|2325.9|2327|2326.7|2326.1|2325.8|57
1616004940000|2021-03-17 18:15:40|2326.1|2325.8|2325.1|2324.8|2326.3|2326|2324.9|2324.6|322
1616004950000|2021-03-17 18:15:50|2325|2324.7|2325|2324.7|2325.4|2325.1|2324.3|2324|131
1616004960000|2021-03-17 18:16:00|2325.2|2324.9|2324.9|2324.6|2325.2|2324.9|2324.4|2324.1|26
1616004970000|2021-03-17 18:16:10|2324.8|2324.5|2324.8|2324.5|2325.1|2324.8|2324.7|2324.4|93
1616004980000|2021-03-17 18:16:20|2324.7|2324.4|2324.7|2324.4|2325.3|2325|2324.6|2324.3|59
1616004990000|2021-03-17 18:16:30|2324.9|2324.6|2323.7|2323.4|2325.2|2324.9|2323.4|2323.1|171
1616005000000|2021-03-17 18:16:40|2323.9|2323.6|2323.1|2322.8|2324|2323.7|2323|2322.7|119
1616005010000|2021-03-17 18:16:50|2323|2322.7|2321.3|2321|2323.3|2323|2321.3|2321|570
1616005020000|2021-03-17 18:17:00|2321.6|2321.3|2320.4|2320.1|2321.6|2321.3|2320.4|2320.1|368
1616005030000|2021-03-17 18:17:10|2320|2319.7|2320|2319.7|2320.5|2320.2|2320|2319.7|50
1616005040000|2021-03-17 18:17:20|2320.1|2319.8|2320.5|2320.2|2321|2320.7|2320.1|2319.8|84
1616005050000|2021-03-17 18:17:30|2320.7|2320.4|2321|2320.7|2321.3|2321|2320.7|2320.4|106
1616005060000|2021-03-17 18:17:40|2321.1|2320.8|2321.7|2321.4|2322.2|2321.9|2321.1|2320.8|86
1616005070000|2021-03-17 18:17:50|2321.4|2321.1|2321.5|2321.2|2321.8|2321.5|2321.2|2320.9|54
1616005080000|2021-03-17 18:18:00|2321.8|2321.5|2321|2320.7|2322.3|2322|2320.9|2320.6|263
1616005090000|2021-03-17 18:18:10|2321.1|2320.8|2321.1|2320.8|2321.2|2320.9|2320.7|2320.4|38
1616005100000|2021-03-17 18:18:20|2321.2|2320.9|2320.2|2319.9|2321.7|2321.4|2320.2|2319.9|369
1616005110000|2021-03-17 18:18:30|2320.1|2319.8|2319.2|2318.9|2320.2|2319.9|2319.2|2318.9|82
1616005120000|2021-03-17 18:18:40|2319.4|2319.1|2319.2|2318.9|2320|2319.7|2319.2|2318.9|24
1616005130000|2021-03-17 18:18:50|2318.9|2318.6|2319.2|2318.9|2319.4|2319.1|2318.9|2318.6|32
1616005140000|2021-03-17 18:19:00|2319.4|2319.1|2320.4|2320.1|2321.5|2321.2|2319.4|2319.1|139
1616005150000|2021-03-17 18:19:10|2320.7|2320.4|2320.2|2319.9|2321.1|2320.8|2320.2|2319.9|40
1616005160000|2021-03-17 18:19:20|2320.4|2320.1|2319.7|2319.4|2321.1|2320.8|2319.3|2319|86
1616005170000|2021-03-17 18:19:30|2319.8|2319.5|2319.9|2319.6|2320.3|2320|2319.5|2319.2|160
1616005180000|2021-03-17 18:19:40|2320|2319.7|2320.2|2319.9|2320.2|2319.9|2319.9|2319.6|18
1616005190000|2021-03-17 18:19:50|2319.8|2319.5|2320.3|2320|2320.3|2320|2319.8|2319.5|22
1616005200000|2021-03-17 18:20:00|2320.4|2320.1|2319.8|2319.5|2320.8|2320.5|2319.8|2319.5|48
1616005210000|2021-03-17 18:20:10|2320.1|2319.8|2318.5|2318.2|2320.1|2319.8|2318.5|2318.2|46
1616005220000|2021-03-17 18:20:20|2318.7|2318.4|2317.5|2317.2|2319.1|2318.8|2317.5|2317.2|225
1616005230000|2021-03-17 18:20:30|2317.3|2317|2317.9|2317.6|2317.9|2317.6|2316.9|2316.6|104
1616005240000|2021-03-17 18:20:40|2317.1|2316.8|2316.9|2316.6|2317.7|2317.4|2316.6|2316.3|51
1616005250000|2021-03-17 18:20:50|2317.1|2316.8|2316.7|2316.4|2317.3|2317|2316.7|2316.4|49
1616005260000|2021-03-17 18:21:00|2316.8|2316.5|2317.4|2317.1|2318|2317.7|2316.8|2316.5|66
1616005270000|2021-03-17 18:21:10|2317.3|2317|2318.6|2318.3|2318.7|2318.4|2317.2|2316.9|67
1616005280000|2021-03-17 18:21:20|2318.4|2318.1|2318.5|2318.2|2319|2318.7|2318.2|2317.9|34
1616005290000|2021-03-17 18:21:30|2318.7|2318.4|2319.1|2318.8|2319.7|2319.4|2318.4|2318.1|58
1616005300000|2021-03-17 18:21:40|2319|2318.7|2318.2|2317.9|2319.1|2318.8|2318.2|2317.9|40
1616005310000|2021-03-17 18:21:50|2318.1|2317.8|2317.9|2317.6|2318.2|2317.9|2317.6|2317.3|23
1616005320000|2021-03-17 18:22:00|2317.8|2317.5|2317.8|2317.5|2318.4|2318.1|2317.6|2317.3|22
1616005330000|2021-03-17 18:22:10|2317.5|2317.2|2318.2|2317.9|2318.5|2318.2|2317.5|2317.2|13
1616005340000|2021-03-17 18:22:20|2318.1|2317.8|2318.7|2318.4|2318.7|2318.4|2318|2317.7|19
1616005350000|2021-03-17 18:22:30|2318.5|2318.2|2319|2318.7|2319|2318.7|2318.5|2318.2|15
1616005360000|2021-03-17 18:22:40|2319.1|2318.8|2318.8|2318.5|2319.2|2318.9|2318.8|2318.5|26
1616005370000|2021-03-17 18:22:50|2318.5|2318.2|2318.8|2318.5|2318.8|2318.5|2318.4|2318.1|16
1616005380000|2021-03-17 18:23:00|2318.9|2318.6|2318.2|2317.9|2319.5|2319.2|2318.2|2317.9|41
1616005390000|2021-03-17 18:23:10|2318|2317.7|2318|2317.7|2318|2317.7|2317.4|2317.1|19
1616005400000|2021-03-17 18:23:20|2317.8|2317.5|2317.7|2317.4|2318|2317.7|2317.6|2317.3|11
1616005410000|2021-03-17 18:23:30|2318|2317.7|2317.8|2317.5|2318.2|2317.9|2317.6|2317.3|50
1616005420000|2021-03-17 18:23:40|2317.6|2317.3|2318.7|2318.4|2318.7|2318.4|2317.4|2317.1|32
1616005430000|2021-03-17 18:23:50|2318.6|2318.3|2318|2317.7|2318.6|2318.3|2318|2317.7|5
1616005440000|2021-03-17 18:24:00|2318.2|2317.9|2319|2318.7|2319.4|2319.1|2317.9|2317.6|68
1616005450000|2021-03-17 18:24:10|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.1|2317.8|34
1616005460000|2021-03-17 18:24:20|2318.9|2318.6|2318.8|2318.5|2319.1|2318.8|2318.4|2318.1|13
1616005470000|2021-03-17 18:24:30|2318.7|2318.4|2318.2|2317.9|2318.7|2318.4|2318.1|2317.8|12
1616005480000|2021-03-17 18:24:40|2318.4|2318.1|2316.9|2316.6|2318.4|2318.1|2316.9|2316.6|44
1616005490000|2021-03-17 18:24:50|2317|2316.7|2317|2316.7|2317.5|2317.2|2316.9|2316.6|28
1616005500000|2021-03-17 18:25:00|2317.2|2316.9|2317.4|2317.1|2317.6|2317.3|2316.8|2316.5|112
1616005510000|2021-03-17 18:25:10|2317.3|2317|2317.1|2316.8|2317.4|2317.1|2316.5|2316.2|39
1616005520000|2021-03-17 18:25:20|2316.9|2316.6|2316.3|2316|2316.9|2316.6|2316|2315.7|47
1616005530000|2021-03-17 18:25:30|2316.2|2315.9|2315.3|2315|2316.3|2316|2315.1|2314.8|71
1616005540000|2021-03-17 18:25:40|2315.4|2315.1|2316.8|2316.5|2317|2316.7|2315.4|2315.1|50
1616005550000|2021-03-17 18:25:50|2317.1|2316.8|2317.4|2317.1|2317.6|2317.3|2316.9|2316.6|41
1616005560000|2021-03-17 18:26:00|2317.3|2317|2318.1|2317.8|2318.5|2318.2|2317.2|2316.9|54
1616005570000|2021-03-17 18:26:10|2318.5|2318.2|2319.7|2319.4|2319.9|2319.6|2318.5|2318.2|132
1616005580000|2021-03-17 18:26:20|2319.6|2319.3|2318.1|2317.8|2319.6|2319.3|2318.1|2317.8|71
1616005590000|2021-03-17 18:26:30|2317.9|2317.6|2316.9|2316.6|2317.9|2317.6|2316.8|2316.5|31
1616005600000|2021-03-17 18:26:40|2317.3|2317|2316.8|2316.5|2317.5|2317.2|2316.8|2316.5|27
1616005610000|2021-03-17 18:26:50|2316.5|2316.2|2315|2314.7|2316.5|2316.2|2315|2314.7|47
1616005620000|2021-03-17 18:27:00|2315.6|2315.3|2316.7|2316.4|2318|2317.7|2315.6|2315.3|143
1616005630000|2021-03-17 18:27:10|2317.1|2316.8|2318.2|2317.9|2318.2|2317.9|2316.9|2316.6|136
1616005640000|2021-03-17 18:27:20|2318|2317.7|2317.3|2317|2318.2|2317.9|2317.3|2317|75
1616005650000|2021-03-17 18:27:30|2317.4|2317.1|2317.2|2316.9|2317.4|2317.1|2316.9|2316.6|187
1616005660000|2021-03-17 18:27:40|2317.3|2317|2317.9|2317.6|2318|2317.7|2317.1|2316.8|13
1616005670000|2021-03-17 18:27:50|2318.3|2318|2317.8|2317.5|2318.5|2318.2|2317.8|2317.5|37
1616005680000|2021-03-17 18:28:00|2318|2317.7|2316.3|2316|2318|2317.7|2316|2315.7|41
1616005690000|2021-03-17 18:28:10|2316.5|2316.2|2316.2|2315.9|2317|2316.7|2316.2|2315.9|24
1616005700000|2021-03-17 18:28:20|2315.7|2315.4|2315.9|2315.6|2315.9|2315.6|2315.5|2315.2|20
1616005710000|2021-03-17 18:28:30|2316.1|2315.8|2316.2|2315.9|2316.6|2316.3|2316.1|2315.8|80
1616005720000|2021-03-17 18:28:40|2316.1|2315.8|2315.4|2315.1|2316.1|2315.8|2315.4|2315.1|128
1616005730000|2021-03-17 18:28:50|2315.3|2315|2315.8|2315.5|2315.8|2315.5|2314.9|2314.6|30
1616005740000|2021-03-17 18:29:00|2315.5|2315.2|2315.9|2315.6|2316.4|2316.1|2315.5|2315.2|41
1616005750000|2021-03-17 18:29:10|2316.2|2315.9|2315.1|2314.8|2316.3|2316|2314.5|2314.2|36
1616005760000|2021-03-17 18:29:20|2315.2|2314.9|2315.2|2314.9|2315.4|2315.1|2314.6|2314.3|24
1616005770000|2021-03-17 18:29:30|2315.4|2315.1|2314.1|2313.8|2315.4|2315.1|2313.7|2313.4|67
1616005780000|2021-03-17 18:29:40|2314|2313.7|2313.6|2313.3|2314.4|2314.1|2313.6|2313.3|40
1616005790000|2021-03-17 18:29:50|2313.8|2313.5|2313|2312.7|2313.8|2313.5|2313|2312.7|65
1616005800000|2021-03-17 18:30:00|2312.9|2312.6|2312.3|2312|2314.3|2314|2312.3|2312|141
1616005810000|2021-03-17 18:30:10|2312.1|2311.8|2312|2311.7|2312.5|2312.2|2311.5|2311.2|105
1616005820000|2021-03-17 18:30:20|2311.7|2311.4|2311.4|2311.1|2311.7|2311.4|2310.9|2310.6|75
1616005830000|2021-03-17 18:30:30|2311.6|2311.3|2313|2312.7|2313.4|2313.1|2311.3|2311|40
1616005840000|2021-03-17 18:30:40|2313.2|2312.9|2312|2311.7|2313.2|2312.9|2311.5|2311.2|25
1616005850000|2021-03-17 18:30:50|2312.2|2311.9|2311.5|2311.2|2312.3|2312|2311.3|2311|49
1616005860000|2021-03-17 18:31:00|2311.6|2311.3|2312|2311.7|2312|2311.7|2311|2310.7|36
1616005870000|2021-03-17 18:31:10|2312.5|2312.2|2313|2312.7|2313.3|2313|2312.2|2311.9|60
1616005880000|2021-03-17 18:31:20|2313.1|2312.8|2312.5|2312.2|2313.1|2312.8|2312.5|2312.2|28
1616005890000|2021-03-17 18:31:30|2312.4|2312.1|2313.8|2313.5|2314|2313.7|2312.4|2312.1|35
1616005900000|2021-03-17 18:31:40|2314.2|2313.9|2314.6|2314.3|2314.8|2314.5|2314.2|2313.9|61
1616005910000|2021-03-17 18:31:50|2314.8|2314.5|2314.2|2313.9|2315|2314.7|2314|2313.7|78
1616005920000|2021-03-17 18:32:00|2315.1|2314.8|2314.3|2314|2315.4|2315.1|2314.3|2314|65
1616005930000|2021-03-17 18:32:10|2314.2|2313.9|2314.7|2314.4|2314.7|2314.4|2313.5|2313.2|34
1616005940000|2021-03-17 18:32:20|2314.8|2314.5|2314.6|2314.3|2314.9|2314.6|2314.5|2314.2|25
1616005950000|2021-03-17 18:32:30|2315|2314.7|2316|2315.7|2316|2315.7|2314.9|2314.6|29
1616005960000|2021-03-17 18:32:40|2315.7|2315.4|2315.7|2315.4|2316.1|2315.8|2315.2|2314.9|25
1616005970000|2021-03-17 18:32:50|2315.5|2315.2|2314.8|2314.5|2315.7|2315.4|2314.8|2314.5|18
1616005980000|2021-03-17 18:33:00|2315|2314.7|2314|2313.7|2315|2314.7|2313.8|2313.5|183
1616005990000|2021-03-17 18:33:10|2313.9|2313.6|2314.4|2314.1|2314.9|2314.6|2313.9|2313.6|47
1616006000000|2021-03-17 18:33:20|2314.5|2314.2|2314.7|2314.4|2315|2314.7|2314.4|2314.1|8
1616006010000|2021-03-17 18:33:30|2315|2314.7|2313.7|2313.4|2315|2314.7|2313.7|2313.4|18
1616006020000|2021-03-17 18:33:40|2314|2313.7|2313.1|2312.8|2314.2|2313.9|2313|2312.7|19
1616006030000|2021-03-17 18:33:50|2313.4|2313.1|2314.1|2313.8|2314.1|2313.8|2313.4|2313.1|6
1616006040000|2021-03-17 18:34:00|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.1|2312.8|31
1616006050000|2021-03-17 18:34:10|2314|2313.7|2314|2313.7|2314.4|2314.1|2313.7|2313.4|56
1616006060000|2021-03-17 18:34:20|2314.3|2314|2315.6|2315.3|2315.6|2315.3|2314.2|2313.9|22
1616006070000|2021-03-17 18:34:30|2315.5|2315.2|2314.5|2314.2|2315.5|2315.2|2314.3|2314|85
1616006080000|2021-03-17 18:34:40|2314.4|2314.1|2314.6|2314.3|2314.6|2314.3|2313.7|2313.4|14
1616006090000|2021-03-17 18:34:50|2314.5|2314.2|2314.4|2314.1|2315.2|2314.9|2314.3|2314|22
1616006100000|2021-03-17 18:35:00|2314.8|2314.5|2315.4|2315.1|2315.9|2315.6|2314.8|2314.5|27
1616006110000|2021-03-17 18:35:10|2315.9|2315.6|2316.2|2315.9|2316.4|2316.1|2315.8|2315.5|22
1616006120000|2021-03-17 18:35:20|2316.1|2315.8|2317.6|2317.3|2318.2|2317.9|2315.9|2315.6|161
1616006130000|2021-03-17 18:35:30|2317.4|2317.1|2317.3|2317|2317.7|2317.4|2316.7|2316.4|40
1616006140000|2021-03-17 18:35:40|2317.5|2317.2|2317.3|2317|2317.8|2317.5|2317.2|2316.9|40
1616006150000|2021-03-17 18:35:50|2317.7|2317.4|2318.9|2318.6|2319.1|2318.8|2317.7|2317.4|106
1616006160000|2021-03-17 18:36:00|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2317.7|2317.4|52
1616006170000|2021-03-17 18:36:10|2318.7|2318.4|2318.3|2318|2319.3|2319|2318|2317.7|94
1616006180000|2021-03-17 18:36:20|2318.5|2318.2|2319.1|2318.8|2319.3|2319|2318.5|2318.2|48
1616006190000|2021-03-17 18:36:30|2319|2318.7|2319.4|2319.1|2319.4|2319.1|2318.8|2318.5|65
1616006200000|2021-03-17 18:36:40|2319.2|2318.9|2319.8|2319.5|2319.8|2319.5|2318.7|2318.4|102
1616006210000|2021-03-17 18:36:50|2319.9|2319.6|2319.8|2319.5|2320.4|2320.1|2319.6|2319.3|245
1616006220000|2021-03-17 18:37:00|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2318.5|2318.2|39
1616006230000|2021-03-17 18:37:10|2320.1|2319.8|2321.5|2321.2|2321.5|2321.2|2320.1|2319.8|54
1616006240000|2021-03-17 18:37:20|2321.7|2321.4|2322.7|2322.4|2322.7|2322.4|2320.9|2320.6|173
1616006250000|2021-03-17 18:37:30|2322.6|2322.3|2321.5|2321.2|2322.9|2322.6|2321.5|2321.2|479
1616006260000|2021-03-17 18:37:40|2321.9|2321.6|2323.3|2323|2323.4|2323.1|2321.8|2321.5|126
1616006270000|2021-03-17 18:37:50|2323.2|2322.9|2324.6|2324.3|2324.6|2324.3|2323|2322.7|73
1616006280000|2021-03-17 18:38:00|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2323.9|2323.6|88
1616006290000|2021-03-17 18:38:10|2324.3|2324|2324.6|2324.3|2324.7|2324.4|2323.9|2323.6|89
1616006300000|2021-03-17 18:38:20|2325|2324.7|2324.3|2324|2325|2324.7|2323.8|2323.5|49
1616006310000|2021-03-17 18:38:30|2324|2323.7|2325.1|2324.8|2325.5|2325.2|2323.7|2323.4|62
1616006320000|2021-03-17 18:38:40|2325.2|2324.9|2326.2|2325.9|2326.2|2325.9|2325.2|2324.9|58
1616006330000|2021-03-17 18:38:50|2325.8|2325.5|2326.5|2326.2|2326.6|2326.3|2325.8|2325.5|70
1616006340000|2021-03-17 18:39:00|2326.1|2325.8|2325.9|2325.6|2326.3|2326|2325.3|2325|66
1616006350000|2021-03-17 18:39:10|2326|2325.7|2326.7|2326.4|2326.9|2326.6|2326|2325.7|31
1616006360000|2021-03-17 18:39:20|2326.6|2326.3|2327.1|2326.8|2327.9|2327.6|2326.4|2326.1|351
1616006370000|2021-03-17 18:39:30|2327|2326.7|2326.7|2326.4|2327|2326.7|2325.4|2325.1|60
1616006380000|2021-03-17 18:39:40|2326.9|2326.6|2326.4|2326.1|2327.3|2327|2326.2|2325.9|60
1616006390000|2021-03-17 18:39:50|2326.6|2326.3|2327.7|2327.4|2327.8|2327.5|2326.6|2326.3|50
1616006400000|2021-03-17 18:40:00|2327.9|2327.6|2327|2326.7|2328.5|2328.2|2327|2326.7|97
1616006410000|2021-03-17 18:40:10|2326.9|2326.6|2327.1|2326.8|2327.2|2326.9|2326.8|2326.5|40
1616006420000|2021-03-17 18:40:20|2327.2|2326.9|2327.8|2327.5|2328|2327.7|2327.2|2326.9|74
1616006430000|2021-03-17 18:40:30|2327.5|2327.2|2327.1|2326.8|2328|2327.7|2327.1|2326.8|103
1616006440000|2021-03-17 18:40:40|2326.9|2326.6|2327.8|2327.5|2327.8|2327.5|2326.7|2326.4|30
1616006450000|2021-03-17 18:40:50|2327.7|2327.4|2327.3|2327|2327.7|2327.4|2326.6|2326.3|21
1616006460000|2021-03-17 18:41:00|2327.9|2327.6|2329.5|2329.2|2329.7|2329.4|2327.8|2327.5|73
1616006470000|2021-03-17 18:41:10|2329.3|2329|2329.6|2329.3|2329.9|2329.6|2329.3|2329|36
1616006480000|2021-03-17 18:41:20|2329.4|2329.1|2330.2|2329.9|2330.2|2329.9|2329.3|2329|21
1616006490000|2021-03-17 18:41:30|2330.3|2330|2329.8|2329.5|2330.3|2330|2329.6|2329.3|37
1616006500000|2021-03-17 18:41:40|2330.1|2329.8|2330.6|2330.3|2331|2330.7|2330.1|2329.8|104
1616006510000|2021-03-17 18:41:50|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2329.6|2329.3|86
1616006520000|2021-03-17 18:42:00|2330.8|2330.5|2329.7|2329.4|2330.8|2330.5|2329.6|2329.3|60
1616006530000|2021-03-17 18:42:10|2329.9|2329.6|2330.1|2329.8|2330.2|2329.9|2329.8|2329.5|131
1616006540000|2021-03-17 18:42:20|2330|2329.7|2330.1|2329.8|2332.1|2331.8|2330|2329.7|333
1616006550000|2021-03-17 18:42:30|2329.9|2329.6|2329.5|2329.2|2330|2329.7|2329.3|2329|256
1616006560000|2021-03-17 18:42:40|2329.6|2329.3|2330.7|2330.4|2330.8|2330.5|2329.3|2329|193
1616006570000|2021-03-17 18:42:50|2330.4|2330.1|2330.9|2330.6|2330.9|2330.6|2330|2329.7|101
1616006580000|2021-03-17 18:43:00|2331.4|2331.1|2331.7|2331.4|2332.4|2332.1|2331|2330.7|66
1616006590000|2021-03-17 18:43:10|2331.1|2330.8|2332.3|2332|2332.4|2332.1|2331.1|2330.8|70
1616006600000|2021-03-17 18:43:20|2332.5|2332.2|2332.8|2332.5|2333.3|2333|2331.9|2331.6|117
1616006610000|2021-03-17 18:43:30|2332.7|2332.4|2333.4|2333.1|2333.4|2333.1|2332.6|2332.3|60
1616006620000|2021-03-17 18:43:40|2333.6|2333.3|2334.2|2333.9|2334.5|2334.2|2333.6|2333.3|181
1616006630000|2021-03-17 18:43:50|2334.4|2334.1|2335.8|2335.5|2335.9|2335.6|2334.4|2334.1|192
1616006640000|2021-03-17 18:44:00|2335.5|2335.2|2336.2|2335.9|2336.2|2335.9|2335|2334.7|172
1616006650000|2021-03-17 18:44:10|2336.3|2336|2335.9|2335.6|2336.5|2336.2|2335|2334.7|106
1616006660000|2021-03-17 18:44:20|2336|2335.7|2336.7|2336.4|2336.7|2336.4|2335.9|2335.6|68
1616006670000|2021-03-17 18:44:30|2336.8|2336.5|2336.7|2336.4|2337.1|2336.8|2336.5|2336.2|75
1616006680000|2021-03-17 18:44:40|2336.6|2336.3|2337.1|2336.8|2337.2|2336.9|2336.6|2336.3|54
1616006690000|2021-03-17 18:44:50|2337.2|2336.9|2335.8|2335.5|2337.2|2336.9|2335.8|2335.5|92
1616006700000|2021-03-17 18:45:00|2335.7|2335.4|2336.3|2336|2336.7|2336.4|2335.5|2335.2|260
1616006710000|2021-03-17 18:45:10|2336.7|2336.4|2334.2|2333.9|2337|2336.7|2334.2|2333.9|116
1616006720000|2021-03-17 18:45:20|2334.5|2334.2|2334.1|2333.8|2334.9|2334.6|2333.6|2333.3|87
1616006730000|2021-03-17 18:45:30|2334.5|2334.2|2332.8|2332.5|2334.5|2334.2|2332.2|2331.9|157
1616006740000|2021-03-17 18:45:40|2332.9|2332.6|2333.6|2333.3|2334|2333.7|2332.9|2332.6|90
1616006750000|2021-03-17 18:45:50|2333.7|2333.4|2334.6|2334.3|2334.6|2334.3|2333.5|2333.2|48
1616006760000|2021-03-17 18:46:00|2334.8|2334.5|2335.3|2335|2335.4|2335.1|2334.7|2334.4|62
1616006770000|2021-03-17 18:46:10|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2334.4|2334.1|96
1616006780000|2021-03-17 18:46:20|2335.3|2335|2334.8|2334.5|2335.3|2335|2333.8|2333.5|106
1616006790000|2021-03-17 18:46:30|2334.4|2334.1|2334.6|2334.3|2335.4|2335.1|2334.1|2333.8|83
1616006800000|2021-03-17 18:46:40|2334.5|2334.2|2334.9|2334.6|2335.1|2334.8|2334.3|2334|82
1616006810000|2021-03-17 18:46:50|2334.8|2334.5|2334.2|2333.9|2334.8|2334.5|2333.4|2333.1|148
1616006820000|2021-03-17 18:47:00|2334.3|2334|2334.5|2334.2|2335.9|2335.6|2334.3|2334|84
1616006830000|2021-03-17 18:47:10|2334.9|2334.6|2334.9|2334.6|2335.1|2334.8|2334.5|2334.2|48
1616006840000|2021-03-17 18:47:20|2334.8|2334.5|2333.8|2333.5|2334.8|2334.5|2333.5|2333.2|195
1616006850000|2021-03-17 18:47:30|2333.7|2333.4|2334.6|2334.3|2334.7|2334.4|2333.7|2333.4|100
1616006860000|2021-03-17 18:47:40|2334.5|2334.2|2333.6|2333.3|2334.5|2334.2|2333.1|2332.8|69
1616006870000|2021-03-17 18:47:50|2333.5|2333.2|2334.9|2334.6|2335|2334.7|2333.5|2333.2|68
1616006880000|2021-03-17 18:48:00|2334.8|2334.5|2334.8|2334.5|2335.5|2335.2|2334.5|2334.2|322
1616006890000|2021-03-17 18:48:10|2334.9|2334.6|2334.5|2334.2|2335.2|2334.9|2334.5|2334.2|358
1616006900000|2021-03-17 18:48:20|2334.4|2334.1|2334.3|2334|2335|2334.7|2334.3|2334|237
1616006910000|2021-03-17 18:48:30|2334.4|2334.1|2333.2|2332.9|2334.4|2334.1|2333.2|2332.9|115
1616006920000|2021-03-17 18:48:40|2333.1|2332.8|2334.9|2334.6|2334.9|2334.6|2333.1|2332.8|31
1616006930000|2021-03-17 18:48:50|2334.7|2334.4|2333.9|2333.6|2334.8|2334.5|2333.9|2333.6|31
1616006940000|2021-03-17 18:49:00|2334.5|2334.2|2333.9|2333.6|2334.7|2334.4|2333.9|2333.6|41
1616006950000|2021-03-17 18:49:10|2333.8|2333.5|2334.1|2333.8|2334.2|2333.9|2333.8|2333.5|37
1616006960000|2021-03-17 18:49:20|2334.5|2334.2|2335.1|2334.8|2335.1|2334.8|2334.2|2333.9|28
1616006970000|2021-03-17 18:49:30|2335.4|2335.1|2335.2|2334.9|2335.6|2335.3|2335|2334.7|60
1616006980000|2021-03-17 18:49:40|2335.1|2334.8|2334.7|2334.4|2335.4|2335.1|2334.7|2334.4|46
1616006990000|2021-03-17 18:49:50|2334.6|2334.3|2333.9|2333.6|2335.1|2334.8|2333.9|2333.6|171
1616007000000|2021-03-17 18:50:00|2333.7|2333.4|2333.3|2333|2333.7|2333.4|2331.8|2331.5|157
1616007010000|2021-03-17 18:50:10|2333.5|2333.2|2333.2|2332.9|2333.6|2333.3|2332.9|2332.6|58
1616007020000|2021-03-17 18:50:20|2333.1|2332.8|2331.8|2331.5|2333.1|2332.8|2331.6|2331.3|71
1616007030000|2021-03-17 18:50:30|2331.7|2331.4|2331.5|2331.2|2332.1|2331.8|2331.5|2331.2|58
1616007040000|2021-03-17 18:50:40|2331.3|2331|2331|2330.7|2331.6|2331.3|2331|2330.7|49
1616007050000|2021-03-17 18:50:50|2331.3|2331|2331.6|2331.3|2332.3|2332|2331.2|2330.9|43
1616007060000|2021-03-17 18:51:00|2331.3|2331|2331.9|2331.6|2332.3|2332|2331.3|2331|54
1616007070000|2021-03-17 18:51:10|2332.3|2332|2331.8|2331.5|2332.7|2332.4|2331.7|2331.4|76
1616007080000|2021-03-17 18:51:20|2331.5|2331.2|2331.5|2331.2|2331.8|2331.5|2330.8|2330.5|41
1616007090000|2021-03-17 18:51:30|2332|2331.7|2330.7|2330.4|2332|2331.7|2330.7|2330.4|127
1616007100000|2021-03-17 18:51:40|2330.9|2330.6|2330.8|2330.5|2331.3|2331|2330.8|2330.5|19
1616007110000|2021-03-17 18:51:50|2330.9|2330.6|2331.3|2331|2331.3|2331|2330.9|2330.6|18
1616007120000|2021-03-17 18:52:00|2331.4|2331.1|2332.9|2332.6|2333.2|2332.9|2331.4|2331.1|44
1616007130000|2021-03-17 18:52:10|2333|2332.7|2332.8|2332.5|2333.4|2333.1|2332.7|2332.4|34
1616007140000|2021-03-17 18:52:20|2332.7|2332.4|2333.6|2333.3|2334|2333.7|2332.6|2332.3|39
1616007150000|2021-03-17 18:52:30|2333.3|2333|2334.4|2334.1|2334.4|2334.1|2333.3|2333|43
1616007160000|2021-03-17 18:52:40|2334.3|2334|2334|2333.7|2334.3|2334|2333.9|2333.6|59
1616007170000|2021-03-17 18:52:50|2333.6|2333.3|2334.6|2334.3|2334.6|2334.3|2333.4|2333.1|28
1616007180000|2021-03-17 18:53:00|2335.2|2334.9|2334.9|2334.6|2335.4|2335.1|2334.7|2334.4|52
1616007190000|2021-03-17 18:53:10|2335|2334.7|2334.8|2334.5|2335.3|2335|2334.7|2334.4|23
1616007200000|2021-03-17 18:53:20|2334.6|2334.3|2335.3|2335|2335.5|2335.2|2334.6|2334.3|33
1616007210000|2021-03-17 18:53:30|2335.4|2335.1|2335|2334.7|2335.9|2335.6|2335|2334.7|279
1616007220000|2021-03-17 18:53:40|2335.1|2334.8|2335.2|2334.9|2335.4|2335.1|2335|2334.7|60
1616007230000|2021-03-17 18:53:50|2335.3|2335|2336|2335.7|2336|2335.7|2335.2|2334.9|219
1616007240000|2021-03-17 18:54:00|2335.7|2335.4|2335.1|2334.8|2335.7|2335.4|2334.3|2334|64
1616007250000|2021-03-17 18:54:10|2334.8|2334.5|2335.6|2335.3|2335.7|2335.4|2334.8|2334.5|29
1616007260000|2021-03-17 18:54:20|2335.7|2335.4|2335.8|2335.5|2336.2|2335.9|2335.5|2335.2|63
1616007270000|2021-03-17 18:54:30|2336|2335.7|2334.8|2334.5|2336|2335.7|2334.8|2334.5|16
1616007280000|2021-03-17 18:54:40|2335|2334.7|2335.3|2335|2335.3|2335|2334.8|2334.5|17
1616007290000|2021-03-17 18:54:50|2335.7|2335.4|2335.4|2335.1|2335.7|2335.4|2335.4|2335.1|6
1616007300000|2021-03-17 18:55:00|2335.1|2334.8|2335.6|2335.3|2335.6|2335.3|2334.6|2334.3|25
1616007310000|2021-03-17 18:55:10|2335.9|2335.6|2336.2|2335.9|2336.4|2336.1|2335.7|2335.4|51
1616007320000|2021-03-17 18:55:20|2336.4|2336.1|2336.2|2335.9|2336.9|2336.6|2336.2|2335.9|54
1616007330000|2021-03-17 18:55:30|2336.6|2336.3|2336.7|2336.4|2336.8|2336.5|2336.4|2336.1|125
1616007340000|2021-03-17 18:55:40|2336.9|2336.6|2337|2336.7|2337.3|2337|2336.8|2336.5|78
1616007350000|2021-03-17 18:55:50|2336.9|2336.6|2336.5|2336.2|2337.1|2336.8|2336.5|2336.2|116
1616007360000|2021-03-17 18:56:00|2336.6|2336.3|2335.9|2335.6|2336.9|2336.6|2335|2334.7|65
1616007370000|2021-03-17 18:56:10|2336.2|2335.9|2335.9|2335.6|2336.6|2336.3|2335.9|2335.6|15
1616007380000|2021-03-17 18:56:20|2336.1|2335.8|2336.5|2336.2|2337|2336.7|2335.9|2335.6|33
1616007390000|2021-03-17 18:56:30|2336.7|2336.4|2337|2336.7|2337|2336.7|2336.4|2336.1|18
1616007400000|2021-03-17 18:56:40|2336.9|2336.6|2336.9|2336.6|2337.1|2336.8|2336.8|2336.5|27
1616007410000|2021-03-17 18:56:50|2336.8|2336.5|2336.7|2336.4|2337.1|2336.8|2336.7|2336.4|22
1616007420000|2021-03-17 18:57:00|2336.2|2335.9|2334.6|2334.3|2336.2|2335.9|2334.4|2334.1|99
1616007430000|2021-03-17 18:57:10|2334.7|2334.4|2335.2|2334.9|2336.1|2335.8|2334.7|2334.4|49
1616007440000|2021-03-17 18:57:20|2335|2334.7|2334|2333.7|2335.1|2334.8|2333.4|2333.1|111
1616007450000|2021-03-17 18:57:30|2333.9|2333.6|2333.5|2333.2|2334|2333.7|2333.2|2332.9|82
1616007460000|2021-03-17 18:57:40|2333.3|2333|2332.7|2332.4|2333.5|2333.2|2332.7|2332.4|27
1616007470000|2021-03-17 18:57:50|2332.9|2332.6|2334.1|2333.8|2334.4|2334.1|2332.6|2332.3|395
1616007480000|2021-03-17 18:58:00|2333.6|2333.3|2332.8|2332.5|2333.6|2333.3|2332.6|2332.3|73
1616007490000|2021-03-17 18:58:10|2334|2333.7|2334.2|2333.9|2334.7|2334.4|2333.8|2333.5|67
1616007500000|2021-03-17 18:58:20|2334.4|2334.1|2335.2|2334.9|2335.2|2334.9|2334.3|2334|56
1616007510000|2021-03-17 18:58:30|2334.3|2334|2334.6|2334.3|2334.6|2334.3|2334.1|2333.8|22
1616007520000|2021-03-17 18:58:40|2334.7|2334.4|2334.7|2334.4|2335.1|2334.8|2334.7|2334.4|33
1616007530000|2021-03-17 18:58:50|2334.2|2333.9|2333.9|2333.6|2334.2|2333.9|2333.6|2333.3|51
1616007540000|2021-03-17 18:59:00|2334.3|2334|2333.5|2333.2|2334.4|2334.1|2333.5|2333.2|99
1616007550000|2021-03-17 18:59:10|2333.6|2333.3|2334.2|2333.9|2334.4|2334.1|2333.4|2333.1|65
1616007560000|2021-03-17 18:59:20|2334.3|2334|2333.5|2333.2|2334.3|2334|2333.2|2332.9|85
1616007570000|2021-03-17 18:59:30|2333.7|2333.4|2332.9|2332.6|2333.7|2333.4|2332.9|2332.6|24
1616007580000|2021-03-17 18:59:40|2333.3|2333|2333.3|2333|2333.4|2333.1|2332.9|2332.6|29
1616007590000|2021-03-17 18:59:50|2332.9|2332.6|2333.7|2333.4|2334.1|2333.8|2332.9|2332.6|94
1616007600000|2021-03-17 19:00:00|2333.8|2333.5|2334.4|2334.1|2334.7|2334.4|2333.7|2333.4|113
1616007610000|2021-03-17 19:00:10|2334.6|2334.3|2334.9|2334.6|2335.4|2335.1|2334.1|2333.8|45
1616007620000|2021-03-17 19:00:20|2334.7|2334.4|2335.1|2334.8|2335.4|2335.1|2334.3|2334|42
1616007630000|2021-03-17 19:00:30|2335.2|2334.9|2334.7|2334.4|2335.7|2335.4|2334.7|2334.4|101
1616007640000|2021-03-17 19:00:40|2334.5|2334.2|2334.8|2334.5|2335.6|2335.3|2334.5|2334.2|28
1616007650000|2021-03-17 19:00:50|2335|2334.7|2334.9|2334.6|2335.3|2335|2334.6|2334.3|21
1616007660000|2021-03-17 19:01:00|2334.6|2334.3|2335.6|2335.3|2335.7|2335.4|2334.2|2333.9|27
1616007670000|2021-03-17 19:01:10|2335.2|2334.9|2335.4|2335.1|2335.4|2335.1|2335|2334.7|25
1616007680000|2021-03-17 19:01:20|2335.2|2334.9|2334.7|2334.4|2335.2|2334.9|2334.6|2334.3|14
1616007690000|2021-03-17 19:01:30|2334.8|2334.5|2335.3|2335|2335.3|2335|2334.5|2334.2|16
1616007700000|2021-03-17 19:01:40|2335.2|2334.9|2334.9|2334.6|2335.8|2335.5|2334.9|2334.6|20
1616007710000|2021-03-17 19:01:50|2335|2334.7|2335.1|2334.8|2335.5|2335.2|2334.9|2334.6|28
1616007720000|2021-03-17 19:02:00|2335|2334.7|2335.2|2334.9|2335.4|2335.1|2334.6|2334.3|23
1616007730000|2021-03-17 19:02:10|2335.4|2335.1|2334.8|2334.5|2335.8|2335.5|2334.8|2334.5|25
1616007740000|2021-03-17 19:02:20|2334.6|2334.3|2332.7|2332.4|2334.6|2334.3|2332.7|2332.4|43
1616007750000|2021-03-17 19:02:30|2332.9|2332.6|2333.5|2333.2|2334|2333.7|2332.9|2332.6|30
1616007760000|2021-03-17 19:02:40|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2332.9|2332.6|15
1616007770000|2021-03-17 19:02:50|2333.4|2333.1|2334.9|2334.6|2334.9|2334.6|2333.4|2333.1|27
1616007780000|2021-03-17 19:03:00|2335.2|2334.9|2335|2334.7|2335.6|2335.3|2334.6|2334.3|44
1616007790000|2021-03-17 19:03:10|2334.9|2334.6|2335.4|2335.1|2335.7|2335.4|2334.9|2334.6|26
1616007800000|2021-03-17 19:03:20|2335.7|2335.4|2335.7|2335.4|2336|2335.7|2335.5|2335.2|89
1616007810000|2021-03-17 19:03:30|2335.8|2335.5|2335.7|2335.4|2336.3|2336|2335.6|2335.3|17
1616007820000|2021-03-17 19:03:40|2336.2|2335.9|2337.1|2336.8|2337.1|2336.8|2336|2335.7|92
1616007830000|2021-03-17 19:03:50|2337|2336.7|2337|2336.7|2337.1|2336.8|2336.7|2336.4|38
1616007840000|2021-03-17 19:04:00|2336.9|2336.6|2336.7|2336.4|2337.2|2336.9|2336.6|2336.3|65
1616007850000|2021-03-17 19:04:10|2336.6|2336.3|2336|2335.7|2336.6|2336.3|2335.8|2335.5|212
1616007860000|2021-03-17 19:04:20|2335.9|2335.6|2336.3|2336|2336.4|2336.1|2335.9|2335.6|133
1616007870000|2021-03-17 19:04:30|2336.2|2335.9|2336.9|2336.6|2337.1|2336.8|2336.2|2335.9|56
1616007880000|2021-03-17 19:04:40|2336.7|2336.4|2336.8|2336.5|2337|2336.7|2336.6|2336.3|47
1616007890000|2021-03-17 19:04:50|2336.9|2336.6|2336.5|2336.2|2337.2|2336.9|2336.5|2336.2|36
1616007900000|2021-03-17 19:05:00|2336.4|2336.1|2337.2|2336.9|2337.2|2336.9|2336.2|2335.9|47
1616007910000|2021-03-17 19:05:10|2336.9|2336.6|2337.2|2336.9|2337.2|2336.9|2336.7|2336.4|34
1616007920000|2021-03-17 19:05:20|2337.1|2336.8|2337.1|2336.8|2337.3|2337|2336.9|2336.6|23
1616007930000|2021-03-17 19:05:30|2337.2|2336.9|2336.9|2336.6|2337.3|2337|2336.9|2336.6|42
1616007940000|2021-03-17 19:05:40|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336|2335.7|33
1616007950000|2021-03-17 19:05:50|2336.7|2336.4|2337|2336.7|2337.2|2336.9|2336.6|2336.3|29
1616007960000|2021-03-17 19:06:00|2337.1|2336.8|2336.9|2336.6|2337.4|2337.1|2336.9|2336.6|51
1616007970000|2021-03-17 19:06:10|2337|2336.7|2336.3|2336|2337|2336.7|2336.3|2336|44
1616007980000|2021-03-17 19:06:20|2336.4|2336.1|2337.2|2336.9|2337.4|2337.1|2336|2335.7|143
1616007990000|2021-03-17 19:06:30|2337.4|2337.1|2337.2|2336.9|2337.5|2337.2|2336.9|2336.6|26
1616008000000|2021-03-17 19:06:40|2337.4|2337.1|2337.6|2337.3|2337.6|2337.3|2337.2|2336.9|94
1616008010000|2021-03-17 19:06:50|2337.7|2337.4|2337.4|2337.1|2337.7|2337.4|2337.2|2336.9|79
1616008020000|2021-03-17 19:07:00|2337.3|2337|2337.9|2337.6|2337.9|2337.6|2337.3|2337|98
1616008030000|2021-03-17 19:07:10|2337.6|2337.3|2337.8|2337.5|2337.8|2337.5|2337.3|2337|59
1616008040000|2021-03-17 19:07:20|2337.7|2337.4|2338.3|2338|2338.3|2338|2337.5|2337.2|268
1616008050000|2021-03-17 19:07:30|2338.5|2338.2|2338.7|2338.4|2338.9|2338.6|2338.3|2338|125
1616008060000|2021-03-17 19:07:40|2338.8|2338.5|2338.9|2338.6|2338.9|2338.6|2338.4|2338.1|39
1616008070000|2021-03-17 19:07:50|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2337.9|2337.6|56
1616008080000|2021-03-17 19:08:00|2338.8|2338.5|2338.2|2337.9|2339|2338.7|2338.2|2337.9|27
1616008090000|2021-03-17 19:08:10|2338.5|2338.2|2339.1|2338.8|2339.1|2338.8|2338.5|2338.2|31
1616008100000|2021-03-17 19:08:20|2338.9|2338.6|2338.5|2338.2|2339.2|2338.9|2338.2|2337.9|59
1616008110000|2021-03-17 19:08:30|2338.6|2338.3|2339.2|2338.9|2339.2|2338.9|2338.4|2338.1|86
1616008120000|2021-03-17 19:08:40|2339.3|2339|2339.3|2339|2339.7|2339.4|2339.2|2338.9|73
1616008130000|2021-03-17 19:08:50|2339.6|2339.3|2340.3|2340|2340.3|2340|2339.5|2339.2|73
1616008140000|2021-03-17 19:09:00|2340.5|2340.2|2339.6|2339.3|2341.5|2341.2|2339.6|2339.3|319
1616008150000|2021-03-17 19:09:10|2339.7|2339.4|2339.5|2339.2|2339.8|2339.5|2339.2|2338.9|116
1616008160000|2021-03-17 19:09:20|2339.4|2339.1|2339.1|2338.8|2339.7|2339.4|2339|2338.7|73
1616008170000|2021-03-17 19:09:30|2339.2|2338.9|2339.1|2338.8|2339.4|2339.1|2338.9|2338.6|59
1616008180000|2021-03-17 19:09:40|2339.2|2338.9|2338|2337.7|2339.2|2338.9|2338|2337.7|88
1616008190000|2021-03-17 19:09:50|2338.3|2338|2338.3|2338|2338.6|2338.3|2338|2337.7|190
1616008200000|2021-03-17 19:10:00|2338.2|2337.9|2338.5|2338.2|2338.5|2338.2|2337.1|2336.8|131
1616008210000|2021-03-17 19:10:10|2338.4|2338.1|2338.3|2338|2338.5|2338.2|2338.1|2337.8|93
1616008220000|2021-03-17 19:10:20|2338.4|2338.1|2338.1|2337.8|2338.9|2338.6|2337.9|2337.6|148
1616008230000|2021-03-17 19:10:30|2338.2|2337.9|2338.4|2338.1|2338.8|2338.5|2337.7|2337.4|76
1616008240000|2021-03-17 19:10:40|2338.6|2338.3|2337.6|2337.3|2338.6|2338.3|2337.6|2337.3|112
1616008250000|2021-03-17 19:10:50|2337.5|2337.2|2337.9|2337.6|2338.2|2337.9|2337.5|2337.2|47
1616008260000|2021-03-17 19:11:00|2337.8|2337.5|2337.3|2337|2337.8|2337.5|2336.2|2335.9|86
1616008270000|2021-03-17 19:11:10|2337.5|2337.2|2337.2|2336.9|2337.5|2337.2|2336.9|2336.6|39
1616008280000|2021-03-17 19:11:20|2337.1|2336.8|2335.9|2335.6|2337.5|2337.2|2335.8|2335.5|132
1616008290000|2021-03-17 19:11:30|2336|2335.7|2336.5|2336.2|2336.7|2336.4|2336|2335.7|119
1616008300000|2021-03-17 19:11:40|2336.3|2336|2335.3|2335|2336.3|2336|2335|2334.7|95
1616008310000|2021-03-17 19:11:50|2335.4|2335.1|2335.5|2335.2|2335.6|2335.3|2334.9|2334.6|76
1616008320000|2021-03-17 19:12:00|2335.7|2335.4|2335.4|2335.1|2335.7|2335.4|2335.2|2334.9|420
1616008330000|2021-03-17 19:12:10|2335.2|2334.9|2335|2334.7|2335.3|2335|2334.6|2334.3|74
1616008340000|2021-03-17 19:12:20|2335.1|2334.8|2334.6|2334.3|2335.4|2335.1|2334.5|2334.2|56
1616008350000|2021-03-17 19:12:30|2334.2|2333.9|2334|2333.7|2334.3|2334|2333.8|2333.5|66
1616008360000|2021-03-17 19:12:40|2333.9|2333.6|2333.1|2332.8|2334|2333.7|2333.1|2332.8|43
1616008370000|2021-03-17 19:12:50|2332.8|2332.5|2333.5|2333.2|2333.7|2333.4|2332.8|2332.5|58
1616008380000|2021-03-17 19:13:00|2333.4|2333.1|2333.4|2333.1|2334.6|2334.3|2333.3|2333|99
1616008390000|2021-03-17 19:13:10|2333.7|2333.4|2333.9|2333.6|2334.1|2333.8|2333.2|2332.9|155
1616008400000|2021-03-17 19:13:20|2334.1|2333.8|2334.3|2334|2334.4|2334.1|2333.6|2333.3|257
1616008410000|2021-03-17 19:13:30|2334.2|2333.9|2333|2332.7|2334.2|2333.9|2333|2332.7|87
1616008420000|2021-03-17 19:13:40|2332.9|2332.6|2333.5|2333.2|2333.6|2333.3|2332.9|2332.6|30
1616008430000|2021-03-17 19:13:50|2333.4|2333.1|2334.2|2333.9|2334.3|2334|2333.3|2333|39
1616008440000|2021-03-17 19:14:00|2334.6|2334.3|2335.3|2335|2335.9|2335.6|2334.5|2334.2|95
1616008450000|2021-03-17 19:14:10|2335.9|2335.6|2335.3|2335|2336.3|2336|2335.3|2335|52
1616008460000|2021-03-17 19:14:20|2335.4|2335.1|2334.8|2334.5|2335.7|2335.4|2334.6|2334.3|99
1616008470000|2021-03-17 19:14:30|2334.6|2334.3|2334.9|2334.6|2335.1|2334.8|2334.5|2334.2|54
1616008480000|2021-03-17 19:14:40|2335.1|2334.8|2335.3|2335|2335.5|2335.2|2334.6|2334.3|43
1616008490000|2021-03-17 19:14:50|2335.4|2335.1|2335.7|2335.4|2336.3|2336|2335.3|2335|30
1616008500000|2021-03-17 19:15:00|2335.8|2335.5|2335.8|2335.5|2337.6|2337.3|2335.8|2335.5|118
1616008510000|2021-03-17 19:15:10|2336.1|2335.8|2336.4|2336.1|2336.4|2336.1|2335.9|2335.6|34
1616008520000|2021-03-17 19:15:20|2336.3|2336|2337.2|2336.9|2337.3|2337|2336.3|2336|34
1616008530000|2021-03-17 19:15:30|2337.1|2336.8|2336.1|2335.8|2337.1|2336.8|2336.1|2335.8|127
1616008540000|2021-03-17 19:15:40|2336|2335.7|2336|2335.7|2336.2|2335.9|2335.7|2335.4|49
1616008550000|2021-03-17 19:15:50|2336.1|2335.8|2335.7|2335.4|2336.1|2335.8|2335.7|2335.4|23
1616008560000|2021-03-17 19:16:00|2335.6|2335.3|2335.9|2335.6|2336|2335.7|2335.1|2334.8|51
1616008570000|2021-03-17 19:16:10|2335.6|2335.3|2336|2335.7|2336.1|2335.8|2335.6|2335.3|22
1616008580000|2021-03-17 19:16:20|2335.8|2335.5|2335.8|2335.5|2335.9|2335.6|2335.7|2335.4|21
1616008590000|2021-03-17 19:16:30|2335.9|2335.6|2336.4|2336.1|2336.6|2336.3|2335.9|2335.6|27
1616008600000|2021-03-17 19:16:40|2336.1|2335.8|2336|2335.7|2336.1|2335.8|2335.8|2335.5|23
1616008610000|2021-03-17 19:16:50|2336.1|2335.8|2336|2335.7|2336.2|2335.9|2335.8|2335.5|11
1616008620000|2021-03-17 19:17:00|2335.6|2335.3|2336|2335.7|2336|2335.7|2335.6|2335.3|31
1616008630000|2021-03-17 19:17:10|2336.1|2335.8|2336.5|2336.2|2336.6|2336.3|2336|2335.7|39
1616008640000|2021-03-17 19:17:20|2336.6|2336.3|2336.5|2336.2|2337.1|2336.8|2336.5|2336.2|252
1616008650000|2021-03-17 19:17:30|2336.4|2336.1|2336.1|2335.8|2336.4|2336.1|2335.8|2335.5|40
1616008660000|2021-03-17 19:17:40|2335.8|2335.5|2335.4|2335.1|2335.9|2335.6|2335.3|2335|17
1616008670000|2021-03-17 19:17:50|2335.7|2335.4|2336.2|2335.9|2336.2|2335.9|2335.7|2335.4|43
1616008680000|2021-03-17 19:18:00|2336.1|2335.8|2334.8|2334.5|2336.1|2335.8|2334.1|2333.8|72
1616008690000|2021-03-17 19:18:10|2334.7|2334.4|2335|2334.7|2335.2|2334.9|2334.7|2334.4|11
1616008700000|2021-03-17 19:18:20|2334.4|2334.1|2333.8|2333.5|2334.6|2334.3|2333.7|2333.4|14
1616008710000|2021-03-17 19:18:30|2333.5|2333.2|2333.2|2332.9|2333.8|2333.5|2333.2|2332.9|51
1616008720000|2021-03-17 19:18:40|2333.4|2333.1|2333|2332.7|2333.4|2333.1|2332.8|2332.5|102
1616008730000|2021-03-17 19:18:50|2333.2|2332.9|2333.4|2333.1|2333.8|2333.5|2333.2|2332.9|45
1616008740000|2021-03-17 19:19:00|2333.6|2333.3|2334.1|2333.8|2334.1|2333.8|2333.3|2333|67
1616008750000|2021-03-17 19:19:10|2334.3|2334|2333.9|2333.6|2334.3|2334|2333.7|2333.4|23
1616008760000|2021-03-17 19:19:20|2333.8|2333.5|2333.9|2333.6|2334|2333.7|2333.7|2333.4|63
1616008770000|2021-03-17 19:19:30|2333.5|2333.2|2332.8|2332.5|2333.5|2333.2|2332.2|2331.9|28
1616008780000|2021-03-17 19:19:40|2332.9|2332.6|2333.4|2333.1|2333.4|2333.1|2332.7|2332.4|214
1616008790000|2021-03-17 19:19:50|2333|2332.7|2333.2|2332.9|2333.2|2332.9|2332.9|2332.6|16
1616008800000|2021-03-17 19:20:00|2333.3|2333|2333.2|2332.9|2333.6|2333.3|2333.2|2332.9|36
1616008810000|2021-03-17 19:20:10|2333.4|2333.1|2333.4|2333.1|2333.6|2333.3|2333.1|2332.8|29
1616008820000|2021-03-17 19:20:20|2333.2|2332.9|2331.7|2331.4|2333.2|2332.9|2331.7|2331.4|65
1616008830000|2021-03-17 19:20:30|2331.8|2331.5|2332.4|2332.1|2332.4|2332.1|2330.9|2330.6|53
1616008840000|2021-03-17 19:20:40|2332.6|2332.3|2331.5|2331.2|2332.9|2332.6|2331.5|2331.2|35
1616008850000|2021-03-17 19:20:50|2330.8|2330.5|2331|2330.7|2331.4|2331.1|2330.8|2330.5|36
1616008860000|2021-03-17 19:21:00|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|20
1616008870000|2021-03-17 19:21:10|2331.1|2330.8|2331.1|2330.8|2331.2|2330.9|2330.7|2330.4|36
1616008880000|2021-03-17 19:21:20|2330.8|2330.5|2330.5|2330.2|2330.8|2330.5|2329.8|2329.5|42
1616008890000|2021-03-17 19:21:30|2330.9|2330.6|2330.3|2330|2331|2330.7|2330.3|2330|28
1616008900000|2021-03-17 19:21:40|2330.5|2330.2|2330.1|2329.8|2330.6|2330.3|2329.5|2329.2|22
1616008910000|2021-03-17 19:21:50|2330|2329.7|2329.7|2329.4|2330|2329.7|2329.4|2329.1|29
1616008920000|2021-03-17 19:22:00|2329.5|2329.2|2329.8|2329.5|2330.5|2330.2|2329.5|2329.2|394
1616008930000|2021-03-17 19:22:10|2329.9|2329.6|2329.8|2329.5|2330.1|2329.8|2329.4|2329.1|63
1616008940000|2021-03-17 19:22:20|2330|2329.7|2329.2|2328.9|2330.3|2330|2329.1|2328.8|59
1616008950000|2021-03-17 19:22:30|2329.1|2328.8|2329.9|2329.6|2329.9|2329.6|2329.1|2328.8|34
1616008960000|2021-03-17 19:22:40|2329.8|2329.5|2329.7|2329.4|2329.8|2329.5|2329.5|2329.2|13
1616008970000|2021-03-17 19:22:50|2329.8|2329.5|2329.6|2329.3|2330.1|2329.8|2329.5|2329.2|28
1616008980000|2021-03-17 19:23:00|2330|2329.7|2329.5|2329.2|2330|2329.7|2329.5|2329.2|97
1616008990000|2021-03-17 19:23:10|2329.2|2328.9|2329.4|2329.1|2329.6|2329.3|2328.6|2328.3|63
1616009000000|2021-03-17 19:23:20|2329.6|2329.3|2328.6|2328.3|2329.7|2329.4|2328.6|2328.3|45
1616009010000|2021-03-17 19:23:30|2328.7|2328.4|2327.6|2327.3|2328.7|2328.4|2327.6|2327.3|147
1616009020000|2021-03-17 19:23:40|2327.7|2327.4|2328|2327.7|2328|2327.7|2327.6|2327.3|53
1616009030000|2021-03-17 19:23:50|2327.9|2327.6|2327.3|2327|2327.9|2327.6|2327.2|2326.9|45
1616009040000|2021-03-17 19:24:00|2326.8|2326.5|2327.5|2327.2|2327.5|2327.2|2326.7|2326.4|33
1616009050000|2021-03-17 19:24:10|2327.3|2327|2328|2327.7|2328|2327.7|2327.2|2326.9|37
1616009060000|2021-03-17 19:24:20|2327.9|2327.6|2327.5|2327.2|2327.9|2327.6|2327.4|2327.1|41
1616009070000|2021-03-17 19:24:30|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327|2326.7|29
1616009080000|2021-03-17 19:24:40|2327.6|2327.3|2327.4|2327.1|2327.8|2327.5|2327.3|2327|43
1616009090000|2021-03-17 19:24:50|2327.7|2327.4|2328.6|2328.3|2328.6|2328.3|2327.6|2327.3|27
1616009100000|2021-03-17 19:25:00|2328.7|2328.4|2329.6|2329.3|2330.1|2329.8|2328.7|2328.4|66
1616009110000|2021-03-17 19:25:10|2329.8|2329.5|2329.1|2328.8|2329.8|2329.5|2329.1|2328.8|44
1616009120000|2021-03-17 19:25:20|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|30
1616009130000|2021-03-17 19:25:30|2329.5|2329.2|2330.5|2330.2|2330.5|2330.2|2329.5|2329.2|44
1616009140000|2021-03-17 19:25:40|2330.7|2330.4|2331.1|2330.8|2331.4|2331.1|2330.7|2330.4|90
1616009150000|2021-03-17 19:25:50|2331|2330.7|2331|2330.7|2331|2330.7|2330.2|2329.9|68
1616009160000|2021-03-17 19:26:00|2331.2|2330.9|2331.4|2331.1|2331.7|2331.4|2331.2|2330.9|505
1616009170000|2021-03-17 19:26:10|2331.9|2331.6|2331.2|2330.9|2331.9|2331.6|2331.2|2330.9|20
1616009180000|2021-03-17 19:26:20|2331.1|2330.8|2331|2330.7|2331.3|2331|2330.8|2330.5|15
1616009190000|2021-03-17 19:26:30|2331.4|2331.1|2331.6|2331.3|2331.6|2331.3|2330.9|2330.6|76
1616009200000|2021-03-17 19:26:40|2331.7|2331.4|2330.7|2330.4|2331.7|2331.4|2330.6|2330.3|19
1616009210000|2021-03-17 19:26:50|2330.6|2330.3|2330.8|2330.5|2330.8|2330.5|2330.1|2329.8|27
1616009220000|2021-03-17 19:27:00|2330.9|2330.6|2331.2|2330.9|2331.3|2331|2330.8|2330.5|16
1616009230000|2021-03-17 19:27:10|2331.3|2331|2331|2330.7|2331.3|2331|2330.9|2330.6|31
1616009240000|2021-03-17 19:27:20|2330.7|2330.4|2331.3|2331|2331.3|2331|2330.7|2330.4|6
1616009250000|2021-03-17 19:27:30|2331.5|2331.2|2331.4|2331.1|2331.9|2331.6|2331.4|2331.1|19
1616009260000|2021-03-17 19:27:40|2331.3|2331|2330.9|2330.6|2331.8|2331.5|2330.9|2330.6|39
1616009270000|2021-03-17 19:27:50|2330.7|2330.4|2330.9|2330.6|2330.9|2330.6|2330.5|2330.2|10
1616009280000|2021-03-17 19:28:00|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.6|2330.3|133
1616009290000|2021-03-17 19:28:10|2330.9|2330.6|2330.3|2330|2330.9|2330.6|2330.3|2330|26
1616009300000|2021-03-17 19:28:20|2330.2|2329.9|2329.5|2329.2|2330.4|2330.1|2329.5|2329.2|32
1616009310000|2021-03-17 19:28:30|2329.4|2329.1|2330.1|2329.8|2330.2|2329.9|2329.4|2329.1|19
1616009320000|2021-03-17 19:28:40|2329.6|2329.3|2329.5|2329.2|2329.7|2329.4|2329.2|2328.9|31
1616009330000|2021-03-17 19:28:50|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.3|2329|38
1616009340000|2021-03-17 19:29:00|2329.8|2329.5|2329.1|2328.8|2329.8|2329.5|2328.8|2328.5|262
1616009350000|2021-03-17 19:29:10|2329.4|2329.1|2330.1|2329.8|2330.4|2330.1|2329.3|2329|37
1616009360000|2021-03-17 19:29:20|2330.4|2330.1|2329.7|2329.4|2330.9|2330.6|2329.7|2329.4|38
1616009370000|2021-03-17 19:29:30|2329.8|2329.5|2330.1|2329.8|2330.1|2329.8|2329.5|2329.2|16
1616009380000|2021-03-17 19:29:40|2329.9|2329.6|2329.9|2329.6|2330.1|2329.8|2329.6|2329.3|37
1616009390000|2021-03-17 19:29:50|2329.6|2329.3|2329.6|2329.3|2329.8|2329.5|2329.5|2329.2|14
1616009400000|2021-03-17 19:30:00|2329.8|2329.5|2330.6|2330.3|2331|2330.7|2329.2|2328.9|85
1616009410000|2021-03-17 19:30:10|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.1|2329.8|18
1616009420000|2021-03-17 19:30:20|2330.9|2330.6|2330.9|2330.6|2331.1|2330.8|2330.7|2330.4|11
1616009430000|2021-03-17 19:30:30|2330.8|2330.5|2330.5|2330.2|2330.8|2330.5|2330.3|2330|20
1616009440000|2021-03-17 19:30:40|2330.4|2330.1|2330.3|2330|2330.4|2330.1|2330|2329.7|28
1616009450000|2021-03-17 19:30:50|2330.4|2330.1|2330.8|2330.5|2330.9|2330.6|2330.4|2330.1|26
1616009460000|2021-03-17 19:31:00|2331|2330.7|2333.1|2332.8|2333.4|2333.1|2331|2330.7|218
1616009470000|2021-03-17 19:31:10|2333.2|2332.9|2333.2|2332.9|2333.5|2333.2|2332.5|2332.2|95
1616009480000|2021-03-17 19:31:20|2333.1|2332.8|2333.1|2332.8|2333.5|2333.2|2333.1|2332.8|30
1616009490000|2021-03-17 19:31:30|2333.2|2332.9|2333.3|2333|2333.8|2333.5|2333.2|2332.9|220
1616009500000|2021-03-17 19:31:40|2333.4|2333.1|2333.5|2333.2|2333.6|2333.3|2333.3|2333|54
1616009510000|2021-03-17 19:31:50|2333.4|2333.1|2333.3|2333|2333.9|2333.6|2333.2|2332.9|80
1616009520000|2021-03-17 19:32:00|2333.2|2332.9|2333.9|2333.6|2334|2333.7|2332.5|2332.2|41
1616009530000|2021-03-17 19:32:10|2333.6|2333.3|2333.6|2333.3|2334.2|2333.9|2333.6|2333.3|29
1616009540000|2021-03-17 19:32:20|2333.7|2333.4|2333.5|2333.2|2333.8|2333.5|2333.1|2332.8|26
1616009550000|2021-03-17 19:32:30|2333.4|2333.1|2332.9|2332.6|2333.6|2333.3|2332.9|2332.6|57
1616009560000|2021-03-17 19:32:40|2333|2332.7|2333.9|2333.6|2334|2333.7|2333|2332.7|54
1616009570000|2021-03-17 19:32:50|2334.1|2333.8|2334.5|2334.2|2334.6|2334.3|2334|2333.7|46
1616009580000|2021-03-17 19:33:00|2334.6|2334.3|2334.9|2334.6|2335|2334.7|2334.1|2333.8|46
1616009590000|2021-03-17 19:33:10|2334.8|2334.5|2334.8|2334.5|2335|2334.7|2334.6|2334.3|18
1616009600000|2021-03-17 19:33:20|2334.7|2334.4|2335.1|2334.8|2335.7|2335.4|2334.7|2334.4|215
1616009610000|2021-03-17 19:33:30|2335.5|2335.2|2336|2335.7|2336|2335.7|2335.5|2335.2|39
1616009620000|2021-03-17 19:33:40|2335.8|2335.5|2335.2|2334.9|2335.9|2335.6|2335.2|2334.9|32
1616009630000|2021-03-17 19:33:50|2336.1|2335.8|2335.8|2335.5|2336.1|2335.8|2335.6|2335.3|48
1616009640000|2021-03-17 19:34:00|2336|2335.7|2335.9|2335.6|2336|2335.7|2335.7|2335.4|22
1616009650000|2021-03-17 19:34:10|2336|2335.7|2335.7|2335.4|2336|2335.7|2335.7|2335.4|12
1616009660000|2021-03-17 19:34:20|2335.6|2335.3|2334.8|2334.5|2335.6|2335.3|2334.7|2334.4|105
1616009670000|2021-03-17 19:34:30|2334.9|2334.6|2335.4|2335.1|2335.4|2335.1|2334.7|2334.4|22
1616009680000|2021-03-17 19:34:40|2335.5|2335.2|2335.7|2335.4|2336|2335.7|2335.5|2335.2|20
1616009690000|2021-03-17 19:34:50|2335.6|2335.3|2335.1|2334.8|2335.6|2335.3|2335.1|2334.8|17
1616009700000|2021-03-17 19:35:00|2335|2334.7|2334.1|2333.8|2335.1|2334.8|2333.9|2333.6|34
1616009710000|2021-03-17 19:35:10|2334|2333.7|2334.4|2334.1|2334.7|2334.4|2333.9|2333.6|35
1616009720000|2021-03-17 19:35:20|2334.5|2334.2|2334.8|2334.5|2335.1|2334.8|2334.5|2334.2|23
1616009730000|2021-03-17 19:35:30|2334.7|2334.4|2335.1|2334.8|2335.2|2334.9|2334.4|2334.1|21
1616009740000|2021-03-17 19:35:40|2334.7|2334.4|2334.5|2334.2|2334.7|2334.4|2334.4|2334.1|16
1616009750000|2021-03-17 19:35:50|2334.2|2333.9|2334.4|2334.1|2334.4|2334.1|2333.8|2333.5|28
1616009760000|2021-03-17 19:36:00|2333.9|2333.6|2333.3|2333|2333.9|2333.6|2332.7|2332.4|329
1616009770000|2021-03-17 19:36:10|2333.4|2333.1|2333|2332.7|2333.5|2333.2|2332.7|2332.4|63
1616009780000|2021-03-17 19:36:20|2333.2|2332.9|2332.9|2332.6|2333.8|2333.5|2332.9|2332.6|44
1616009790000|2021-03-17 19:36:30|2333.1|2332.8|2333.5|2333.2|2333.8|2333.5|2333.1|2332.8|21
1616009800000|2021-03-17 19:36:40|2333.7|2333.4|2334.9|2334.6|2335|2334.7|2333.7|2333.4|54
1616009810000|2021-03-17 19:36:50|2335|2334.7|2334.6|2334.3|2335|2334.7|2334.6|2334.3|32
1616009820000|2021-03-17 19:37:00|2334.4|2334.1|2334.2|2333.9|2334.5|2334.2|2333.8|2333.5|35
1616009830000|2021-03-17 19:37:10|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2333.5|2333.2|26
1616009840000|2021-03-17 19:37:20|2333.8|2333.5|2333.5|2333.2|2333.9|2333.6|2333.3|2333|11
1616009850000|2021-03-17 19:37:30|2333.4|2333.1|2332.5|2332.2|2333.5|2333.2|2332.5|2332.2|51
1616009860000|2021-03-17 19:37:40|2332.4|2332.1|2332.8|2332.5|2332.8|2332.5|2332.4|2332.1|21
1616009870000|2021-03-17 19:37:50|2332.6|2332.3|2332.5|2332.2|2332.9|2332.6|2332.4|2332.1|29
1616009880000|2021-03-17 19:38:00|2332.3|2332|2333.1|2332.8|2333.2|2332.9|2332.1|2331.8|28
1616009890000|2021-03-17 19:38:10|2333.2|2332.9|2333.7|2333.4|2333.7|2333.4|2333.2|2332.9|15
1616009900000|2021-03-17 19:38:20|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2333.8|2333.5|29
1616009910000|2021-03-17 19:38:30|2334.1|2333.8|2333.2|2332.9|2334.1|2333.8|2333.1|2332.8|24
1616009920000|2021-03-17 19:38:40|2333.4|2333.1|2333|2332.7|2333.4|2333.1|2332.7|2332.4|14
1616009930000|2021-03-17 19:38:50|2333.2|2332.9|2332.4|2332.1|2333.4|2333.1|2332.4|2332.1|39
1616009940000|2021-03-17 19:39:00|2332.3|2332|2332.9|2332.6|2332.9|2332.6|2331.9|2331.6|79
1616009950000|2021-03-17 19:39:10|2332.2|2331.9|2331.8|2331.5|2332.2|2331.9|2331.4|2331.1|34
1616009960000|2021-03-17 19:39:20|2332|2331.7|2331.7|2331.4|2332|2331.7|2331.7|2331.4|24
1616009970000|2021-03-17 19:39:30|2331.5|2331.2|2331.5|2331.2|2331.9|2331.6|2331.2|2330.9|39
1616009980000|2021-03-17 19:39:40|2331.7|2331.4|2331.3|2331|2331.9|2331.6|2331.2|2330.9|22
1616009990000|2021-03-17 19:39:50|2331.4|2331.1|2330.9|2330.6|2331.4|2331.1|2330.8|2330.5|42
1616010000000|2021-03-17 19:40:00|2331|2330.7|2331.7|2331.4|2331.7|2331.4|2330.7|2330.4|47
1616010010000|2021-03-17 19:40:10|2331.8|2331.5|2332.5|2332.2|2333.1|2332.8|2331.7|2331.4|255
1616010020000|2021-03-17 19:40:20|2332.6|2332.3|2332.8|2332.5|2333|2332.7|2332.6|2332.3|22
1616010030000|2021-03-17 19:40:30|2333|2332.7|2333.3|2333|2333.4|2333.1|2332.6|2332.3|52
1616010040000|2021-03-17 19:40:40|2333.2|2332.9|2332.7|2332.4|2333.2|2332.9|2332.7|2332.4|17
1616010050000|2021-03-17 19:40:50|2332.6|2332.3|2333.1|2332.8|2333.2|2332.9|2332.6|2332.3|32
1616010060000|2021-03-17 19:41:00|2333|2332.7|2333.2|2332.9|2333.8|2333.5|2333|2332.7|70
1616010070000|2021-03-17 19:41:10|2333.1|2332.8|2333.1|2332.8|2333.2|2332.9|2332.6|2332.3|36
1616010080000|2021-03-17 19:41:20|2333|2332.7|2332.5|2332.2|2333|2332.7|2332.3|2332|35
1616010090000|2021-03-17 19:41:30|2332.4|2332.1|2332.5|2332.2|2332.9|2332.6|2332.4|2332.1|31
1616010100000|2021-03-17 19:41:40|2332.3|2332|2331.8|2331.5|2332.3|2332|2331.8|2331.5|36
1616010110000|2021-03-17 19:41:50|2332|2331.7|2332.1|2331.8|2332.2|2331.9|2331.8|2331.5|98
1616010120000|2021-03-17 19:42:00|2332.4|2332.1|2332.6|2332.3|2333|2332.7|2332.3|2332|54
1616010130000|2021-03-17 19:42:10|2332.7|2332.4|2332.7|2332.4|2332.9|2332.6|2332.4|2332.1|21
1616010140000|2021-03-17 19:42:20|2332.9|2332.6|2333.1|2332.8|2333.2|2332.9|2332.6|2332.3|44
1616010150000|2021-03-17 19:42:30|2332.8|2332.5|2332.7|2332.4|2332.8|2332.5|2332.2|2331.9|41
1616010160000|2021-03-17 19:42:40|2332.6|2332.3|2332.7|2332.4|2333|2332.7|2332.6|2332.3|22
1616010170000|2021-03-17 19:42:50|2332.5|2332.2|2332.6|2332.3|2332.9|2332.6|2332.3|2332|54
1616010180000|2021-03-17 19:43:00|2332.7|2332.4|2333.3|2333|2333.3|2333|2332.7|2332.4|53
1616010190000|2021-03-17 19:43:10|2333.4|2333.1|2332.4|2332.1|2333.4|2333.1|2332.4|2332.1|61
1616010200000|2021-03-17 19:43:20|2332.7|2332.4|2332.3|2332|2332.9|2332.6|2332.3|2332|89
1616010210000|2021-03-17 19:43:30|2332.1|2331.8|2331.9|2331.6|2332.2|2331.9|2331.7|2331.4|46
1616010220000|2021-03-17 19:43:40|2332|2331.7|2331.8|2331.5|2332.2|2331.9|2331.6|2331.3|59
1616010230000|2021-03-17 19:43:50|2331.9|2331.6|2331|2330.7|2331.9|2331.6|2330.9|2330.6|211
1616010240000|2021-03-17 19:44:00|2331.1|2330.8|2330.2|2329.9|2331.1|2330.8|2330.1|2329.8|205
1616010250000|2021-03-17 19:44:10|2330.4|2330.1|2331.4|2331.1|2331.4|2331.1|2330.4|2330.1|112
1616010260000|2021-03-17 19:44:20|2331.5|2331.2|2331.7|2331.4|2331.8|2331.5|2331.4|2331.1|121
1616010270000|2021-03-17 19:44:30|2331.4|2331.1|2329.9|2329.6|2331.6|2331.3|2329.6|2329.3|363
1616010280000|2021-03-17 19:44:40|2330.1|2329.8|2330.1|2329.8|2330.3|2330|2330|2329.7|76
1616010290000|2021-03-17 19:44:50|2329.9|2329.6|2329.2|2328.9|2330.1|2329.8|2328.7|2328.4|106
1616010300000|2021-03-17 19:45:00|2329.1|2328.8|2329.9|2329.6|2329.9|2329.6|2329.1|2328.8|78
1616010310000|2021-03-17 19:45:10|2329.7|2329.4|2330.6|2330.3|2330.6|2330.3|2329.5|2329.2|56
1616010320000|2021-03-17 19:45:20|2330.7|2330.4|2329.9|2329.6|2330.7|2330.4|2329.9|2329.6|49
1616010330000|2021-03-17 19:45:30|2330|2329.7|2330.6|2330.3|2330.6|2330.3|2329.9|2329.6|35
1616010340000|2021-03-17 19:45:40|2330.4|2330.1|2330.8|2330.5|2330.9|2330.6|2330.3|2330|59
1616010350000|2021-03-17 19:45:50|2331|2330.7|2330.3|2330|2331|2330.7|2330|2329.7|36
1616010360000|2021-03-17 19:46:00|2330.2|2329.9|2328.8|2328.5|2330.2|2329.9|2328.7|2328.4|69
1616010370000|2021-03-17 19:46:10|2329|2328.7|2329.3|2329|2329.5|2329.2|2328.9|2328.6|37
1616010380000|2021-03-17 19:46:20|2329.4|2329.1|2329.9|2329.6|2330.1|2329.8|2329.1|2328.8|83
1616010390000|2021-03-17 19:46:30|2329.7|2329.4|2329.5|2329.2|2329.9|2329.6|2329.5|2329.2|50
1616010400000|2021-03-17 19:46:40|2329.6|2329.3|2330.4|2330.1|2330.4|2330.1|2329.6|2329.3|43
1616010410000|2021-03-17 19:46:50|2330.3|2330|2330.7|2330.4|2330.8|2330.5|2330.3|2330|47
1616010420000|2021-03-17 19:47:00|2330.6|2330.3|2330.1|2329.8|2330.6|2330.3|2329.8|2329.5|95
1616010430000|2021-03-17 19:47:10|2330.2|2329.9|2330.4|2330.1|2330.5|2330.2|2330.2|2329.9|51
1616010440000|2021-03-17 19:47:20|2330.5|2330.2|2329.9|2329.6|2330.8|2330.5|2329.5|2329.2|65
1616010450000|2021-03-17 19:47:30|2329.8|2329.5|2329.6|2329.3|2329.8|2329.5|2329.3|2329|72
1616010460000|2021-03-17 19:47:40|2329.7|2329.4|2329.3|2329|2330.2|2329.9|2329.3|2329|113
1616010470000|2021-03-17 19:47:50|2329.2|2328.9|2329.6|2329.3|2329.6|2329.3|2329.1|2328.8|67
1616010480000|2021-03-17 19:48:00|2329.4|2329.1|2329.4|2329.1|2329.6|2329.3|2329.3|2329|44
1616010490000|2021-03-17 19:48:10|2329.5|2329.2|2329.8|2329.5|2330.3|2330|2329.5|2329.2|53
1616010500000|2021-03-17 19:48:20|2329.6|2329.3|2329.5|2329.2|2329.9|2329.6|2329.5|2329.2|132
1616010510000|2021-03-17 19:48:30|2329.4|2329.1|2330|2329.7|2330|2329.7|2329.4|2329.1|41
1616010520000|2021-03-17 19:48:40|2330.1|2329.8|2329.9|2329.6|2330.1|2329.8|2329.8|2329.5|39
1616010530000|2021-03-17 19:48:50|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.2|2328.9|80
1616010540000|2021-03-17 19:49:00|2329.7|2329.4|2329|2328.7|2329.7|2329.4|2329|2328.7|60
1616010550000|2021-03-17 19:49:10|2328.9|2328.6|2329.2|2328.9|2329.3|2329|2328.9|2328.6|56
1616010560000|2021-03-17 19:49:20|2329.3|2329|2329.3|2329|2329.4|2329.1|2329|2328.7|57
1616010570000|2021-03-17 19:49:30|2329.1|2328.8|2329.6|2329.3|2329.7|2329.4|2328.9|2328.6|93
1616010580000|2021-03-17 19:49:40|2329.2|2328.9|2329|2328.7|2329.4|2329.1|2329|2328.7|50
1616010590000|2021-03-17 19:49:50|2328.9|2328.6|2329.4|2329.1|2330|2329.7|2328.9|2328.6|120
1616010600000|2021-03-17 19:50:00|2329.1|2328.8|2328.5|2328.2|2329.1|2328.8|2327.4|2327.1|287
1616010610000|2021-03-17 19:50:10|2328.3|2328|2326.7|2326.4|2329.4|2329.1|2326.7|2326.4|226
1616010620000|2021-03-17 19:50:20|2326.8|2326.5|2326.4|2326.1|2327|2326.7|2326.1|2325.8|66
1616010630000|2021-03-17 19:50:30|2326.2|2325.9|2326.3|2326|2326.5|2326.2|2325.6|2325.3|202
1616010640000|2021-03-17 19:50:40|2326|2325.7|2326.6|2326.3|2326.6|2326.3|2325.9|2325.6|525
1616010650000|2021-03-17 19:50:50|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.4|2326.1|55
1616010660000|2021-03-17 19:51:00|2326.9|2326.6|2327.1|2326.8|2327.3|2327|2326.8|2326.5|48
1616010670000|2021-03-17 19:51:10|2327.3|2327|2327.7|2327.4|2327.9|2327.6|2327.3|2327|35
1616010680000|2021-03-17 19:51:20|2327.6|2327.3|2328.5|2328.2|2328.8|2328.5|2327.6|2327.3|42
1616010690000|2021-03-17 19:51:30|2328.4|2328.1|2328.2|2327.9|2328.4|2328.1|2328.1|2327.8|43
1616010700000|2021-03-17 19:51:40|2328.3|2328|2328.9|2328.6|2329.1|2328.8|2328.3|2328|35
1616010710000|2021-03-17 19:51:50|2329.2|2328.9|2329.5|2329.2|2329.5|2329.2|2328.6|2328.3|47
1616010720000|2021-03-17 19:52:00|2329.3|2329|2329.6|2329.3|2329.7|2329.4|2329.3|2329|118
1616010730000|2021-03-17 19:52:10|2329.5|2329.2|2329|2328.7|2329.6|2329.3|2328.8|2328.5|146
1616010740000|2021-03-17 19:52:20|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.6|2328.3|52
1616010750000|2021-03-17 19:52:30|2328.9|2328.6|2328.5|2328.2|2328.9|2328.6|2328.4|2328.1|85
1616010760000|2021-03-17 19:52:40|2328.6|2328.3|2328.3|2328|2328.6|2328.3|2328.2|2327.9|25
1616010770000|2021-03-17 19:52:50|2328|2327.7|2327.6|2327.3|2328|2327.7|2327.5|2327.2|38
1616010780000|2021-03-17 19:53:00|2327.2|2326.9|2327.3|2327|2327.5|2327.2|2326.8|2326.5|83
1616010790000|2021-03-17 19:53:10|2327.1|2326.8|2326.5|2326.2|2327.1|2326.8|2326.5|2326.2|56
1616010800000|2021-03-17 19:53:20|2326.8|2326.5|2327.4|2327.1|2327.6|2327.3|2326.8|2326.5|34
1616010810000|2021-03-17 19:53:30|2327.5|2327.2|2328.9|2328.6|2328.9|2328.6|2327.5|2327.2|55
1616010820000|2021-03-17 19:53:40|2328.8|2328.5|2328.4|2328.1|2328.8|2328.5|2328.3|2328|64
1616010830000|2021-03-17 19:53:50|2328.3|2328|2328.9|2328.6|2329|2328.7|2328.2|2327.9|22
1616010840000|2021-03-17 19:54:00|2329|2328.7|2329.2|2328.9|2329.4|2329.1|2328.9|2328.6|117
1616010850000|2021-03-17 19:54:10|2329.3|2329|2329.4|2329.1|2329.5|2329.2|2328.8|2328.5|34
1616010860000|2021-03-17 19:54:20|2329.3|2329|2329.9|2329.6|2330.2|2329.9|2329.3|2329|58
1616010870000|2021-03-17 19:54:30|2329.7|2329.4|2329|2328.7|2329.7|2329.4|2329|2328.7|55
1616010880000|2021-03-17 19:54:40|2328.7|2328.4|2328.4|2328.1|2328.8|2328.5|2328.2|2327.9|56
1616010890000|2021-03-17 19:54:50|2328.5|2328.2|2330.5|2330.2|2330.5|2330.2|2328.5|2328.2|102
1616010900000|2021-03-17 19:55:00|2330.4|2330.1|2331.2|2330.9|2331.3|2331|2330.3|2330|121
1616010910000|2021-03-17 19:55:10|2331.1|2330.8|2330.7|2330.4|2331.2|2330.9|2330.5|2330.2|160
1616010920000|2021-03-17 19:55:20|2330.6|2330.3|2329.3|2329|2330.7|2330.4|2329.2|2328.9|162
1616010930000|2021-03-17 19:55:30|2329.1|2328.8|2329.7|2329.4|2329.7|2329.4|2329.1|2328.8|94
1616010940000|2021-03-17 19:55:40|2329.6|2329.3|2330.2|2329.9|2330.3|2330|2329.6|2329.3|59
1616010950000|2021-03-17 19:55:50|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2330|2329.7|21
1616010960000|2021-03-17 19:56:00|2330.1|2329.8|2330.8|2330.5|2330.8|2330.5|2330.1|2329.8|119
1616010970000|2021-03-17 19:56:10|2330.7|2330.4|2330.9|2330.6|2331|2330.7|2330.4|2330.1|170
1616010980000|2021-03-17 19:56:20|2330.8|2330.5|2331.3|2331|2331.4|2331.1|2330.8|2330.5|72
1616010990000|2021-03-17 19:56:30|2331.1|2330.8|2331.3|2331|2331.4|2331.1|2331.1|2330.8|57
1616011000000|2021-03-17 19:56:40|2331.2|2330.9|2330.8|2330.5|2331.4|2331.1|2330.8|2330.5|98
1616011010000|2021-03-17 19:56:50|2330.6|2330.3|2329.8|2329.5|2330.6|2330.3|2329.6|2329.3|73
1616011020000|2021-03-17 19:57:00|2329.9|2329.6|2330.6|2330.3|2330.6|2330.3|2329.9|2329.6|108
1616011030000|2021-03-17 19:57:10|2330.5|2330.2|2330.3|2330|2330.7|2330.4|2330.2|2329.9|102
1616011040000|2021-03-17 19:57:20|2330.4|2330.1|2330.9|2330.6|2330.9|2330.6|2330.3|2330|61
1616011050000|2021-03-17 19:57:30|2331|2330.7|2330.9|2330.6|2331.1|2330.8|2330.6|2330.3|55
1616011060000|2021-03-17 19:57:40|2331|2330.7|2331.6|2331.3|2331.6|2331.3|2330.9|2330.6|34
1616011070000|2021-03-17 19:57:50|2331.7|2331.4|2331.6|2331.3|2331.8|2331.5|2331.5|2331.2|59
1616011080000|2021-03-17 19:58:00|2331.8|2331.5|2332.3|2332|2332.4|2332.1|2331.5|2331.2|301
1616011090000|2021-03-17 19:58:10|2332.4|2332.1|2333.2|2332.9|2333.2|2332.9|2332.3|2332|384
1616011100000|2021-03-17 19:58:20|2333.4|2333.1|2333.6|2333.3|2333.8|2333.5|2333.3|2333|474
1616011110000|2021-03-17 19:58:30|2333.2|2332.9|2333.8|2333.5|2333.8|2333.5|2333.2|2332.9|341
1616011120000|2021-03-17 19:58:40|2333.9|2333.6|2334.1|2333.8|2334.3|2334|2333.9|2333.6|242
1616011130000|2021-03-17 19:58:50|2334|2333.7|2334.7|2334.4|2334.8|2334.5|2334|2333.7|448
1616011140000|2021-03-17 19:59:00|2334.5|2334.2|2335|2334.7|2335|2334.7|2333.7|2333.4|1021
1616011150000|2021-03-17 19:59:10|2335.1|2334.8|2335.4|2335.1|2335.6|2335.3|2335|2334.7|335
1616011160000|2021-03-17 19:59:20|2335.5|2335.2|2336.4|2336.1|2336.4|2336.1|2335.5|2335.2|882
1616011170000|2021-03-17 19:59:30|2336.3|2336|2337.1|2336.8|2337.1|2336.8|2336.1|2335.8|1115
1616011180000|2021-03-17 19:59:40|2337|2336.7|2336.7|2336.4|2337|2336.7|2335.8|2335.5|786
1616011190000|2021-03-17 19:59:50|2336.8|2336.5|2337.8|2337.5|2337.8|2337.5|2335.9|2335.6|2877
1616011200000|2021-03-17 20:00:00|2337.2|2336.9|2336.2|2335.9|2337.2|2336.9|2335.3|2335|1406
1616011210000|2021-03-17 20:00:10|2336.1|2335.8|2336.7|2336.4|2336.8|2336.5|2336.1|2335.8|371
1616011220000|2021-03-17 20:00:20|2337.1|2336.8|2336|2335.7|2337.1|2336.8|2335.6|2335.3|396
1616011230000|2021-03-17 20:00:30|2335.9|2335.6|2336.5|2336.2|2336.5|2336.2|2335.7|2335.4|290
1616011240000|2021-03-17 20:00:40|2336.6|2336.3|2336.2|2335.9|2336.7|2336.4|2336.2|2335.9|130
1616011250000|2021-03-17 20:00:50|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.1|2335.8|71
1616011260000|2021-03-17 20:01:00|2336.1|2335.8|2336.5|2336.2|2336.6|2336.3|2336.1|2335.8|140
1616011270000|2021-03-17 20:01:10|2336.6|2336.3|2336.1|2335.8|2336.9|2336.6|2336|2335.7|265
1616011280000|2021-03-17 20:01:20|2336.3|2336|2336.1|2335.8|2336.3|2336|2335.9|2335.6|70
1616011290000|2021-03-17 20:01:30|2336|2335.7|2336|2335.7|2336.1|2335.8|2335.9|2335.6|51
1616011300000|2021-03-17 20:01:40|2336.1|2335.8|2336|2335.7|2336.1|2335.8|2335.9|2335.6|105
1616011310000|2021-03-17 20:01:50|2336.2|2335.9|2336.1|2335.8|2336.3|2336|2336|2335.7|95
1616011320000|2021-03-17 20:02:00|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.1|2335.8|35
1616011330000|2021-03-17 20:02:10|2336.2|2335.9|2336.6|2336.3|2336.7|2336.4|2336.1|2335.8|61
1616011340000|2021-03-17 20:02:20|2336.7|2336.4|2336.5|2336.2|2336.7|2336.4|2336.2|2335.9|227
1616011350000|2021-03-17 20:02:30|2336.6|2336.3|2336.3|2336|2336.6|2336.3|2336.3|2336|50
1616011360000|2021-03-17 20:02:40|2336.4|2336.1|2336.6|2336.3|2336.6|2336.3|2336.3|2336|284
1616011370000|2021-03-17 20:02:50|2336.7|2336.4|2336.6|2336.3|2336.9|2336.6|2336.3|2336|359
1616011380000|2021-03-17 20:03:00|2336.7|2336.4|2336.4|2336.1|2336.7|2336.4|2336.3|2336|43
1616011390000|2021-03-17 20:03:10|2336.3|2336|2336.3|2336|2336.5|2336.2|2336.3|2336|57
1616011400000|2021-03-17 20:03:20|2336.5|2336.2|2336.4|2336.1|2336.5|2336.2|2336.3|2336|98
1616011410000|2021-03-17 20:03:30|2336.3|2336|2335.9|2335.6|2336.3|2336|2335.9|2335.6|94
1616011420000|2021-03-17 20:03:40|2335.8|2335.5|2335.6|2335.3|2335.8|2335.5|2335.4|2335.1|121
1616011430000|2021-03-17 20:03:50|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.3|2335|40
1616011440000|2021-03-17 20:04:00|2336|2335.7|2335.5|2335.2|2336|2335.7|2335.5|2335.2|24
1616011450000|2021-03-17 20:04:10|2335.4|2335.1|2335.4|2335.1|2335.5|2335.2|2335.3|2335|68
1616011460000|2021-03-17 20:04:20|2335.5|2335.2|2334.8|2334.5|2335.5|2335.2|2334.8|2334.5|41
1616011470000|2021-03-17 20:04:30|2334.7|2334.4|2334.9|2334.6|2335.1|2334.8|2334.6|2334.3|40
1616011480000|2021-03-17 20:04:40|2335|2334.7|2334.2|2333.9|2335|2334.7|2334.2|2333.9|67
1616011490000|2021-03-17 20:04:50|2334.3|2334|2334.3|2334|2334.3|2334|2334|2333.7|86
1616011500000|2021-03-17 20:05:00|2334.7|2334.4|2333.7|2333.4|2334.7|2334.4|2333.6|2333.3|79
1616011510000|2021-03-17 20:05:10|2333.6|2333.3|2333.3|2333|2334|2333.7|2333.3|2333|36
1616011520000|2021-03-17 20:05:20|2333.4|2333.1|2333.4|2333.1|2333.6|2333.3|2333.3|2333|27
1616011530000|2021-03-17 20:05:30|2333.5|2333.2|2333.4|2333.1|2333.7|2333.4|2333.4|2333.1|19
1616011540000|2021-03-17 20:05:40|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|5
1616011550000|2021-03-17 20:05:50|2333.6|2333.3|2333.6|2333.3|2333.7|2333.4|2333.6|2333.3|9
1616011560000|2021-03-17 20:06:00|2333.5|2333.2|2334.3|2334|2334.3|2334|2333.5|2333.2|59
1616011570000|2021-03-17 20:06:10|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|36
1616011580000|2021-03-17 20:06:20|2334.3|2334|2334|2333.7|2334.6|2334.3|2333.9|2333.6|136
1616011590000|2021-03-17 20:06:30|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334|2333.7|10
1616011600000|2021-03-17 20:06:40|2333.9|2333.6|2333.6|2333.3|2334|2333.7|2333.5|2333.2|26
1616011610000|2021-03-17 20:06:50|2333.7|2333.4|2333.8|2333.5|2333.9|2333.6|2333.6|2333.3|19
1616011620000|2021-03-17 20:07:00|2333.9|2333.6|2333.9|2333.6|2334.2|2333.9|2333.9|2333.6|15
1616011630000|2021-03-17 20:07:10|2334.2|2333.9|2334.3|2334|2334.3|2334|2334.2|2333.9|11
1616011640000|2021-03-17 20:07:20|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|9
1616011650000|2021-03-17 20:07:30|2334.4|2334.1|2334.8|2334.5|2334.8|2334.5|2334.4|2334.1|13
1616011660000|2021-03-17 20:07:40|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|13
1616011670000|2021-03-17 20:07:50|2334.9|2334.6|2334.6|2334.3|2334.9|2334.6|2334.6|2334.3|14
1616011680000|2021-03-17 20:08:00|2334.2|2333.9|2334.1|2333.8|2334.3|2334|2333.7|2333.4|48
1616011690000|2021-03-17 20:08:10|2334|2333.7|2334.4|2334.1|2334.4|2334.1|2333.9|2333.6|20
1616011700000|2021-03-17 20:08:20|2334.6|2334.3|2334.6|2334.3|2334.7|2334.4|2334.4|2334.1|27
1616011710000|2021-03-17 20:08:30|2334.8|2334.5|2334.6|2334.3|2334.9|2334.6|2334.6|2334.3|49
1616011720000|2021-03-17 20:08:40|2334.5|2334.2|2334.2|2333.9|2334.5|2334.2|2334.2|2333.9|15
1616011730000|2021-03-17 20:08:50|2334.3|2334|2334.1|2333.8|2334.3|2334|2334.1|2333.8|14
1616011740000|2021-03-17 20:09:00|2334.3|2334|2334.4|2334.1|2334.7|2334.4|2334.1|2333.8|16
1616011750000|2021-03-17 20:09:10|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|13
1616011760000|2021-03-17 20:09:20|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.5|2334.2|29
1616011770000|2021-03-17 20:09:30|2334.6|2334.3|2334.9|2334.6|2335|2334.7|2334.6|2334.3|22
1616011780000|2021-03-17 20:09:40|2334.8|2334.5|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|12
1616011790000|2021-03-17 20:09:50|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|10
1616011800000|2021-03-17 20:10:00|2335.1|2334.8|2334.6|2334.3|2335.1|2334.8|2334.6|2334.3|18
1616011810000|2021-03-17 20:10:10|2334.8|2334.5|2334.7|2334.4|2334.9|2334.6|2334.5|2334.2|32
1616011820000|2021-03-17 20:10:20|2334.8|2334.5|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|10
1616011830000|2021-03-17 20:10:30|2334.8|2334.5|2334.6|2334.3|2334.8|2334.5|2334.5|2334.2|7
1616011840000|2021-03-17 20:10:40|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|11
1616011850000|2021-03-17 20:10:50|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|4
1616011860000|2021-03-17 20:11:00|2335|2334.7|2334.8|2334.5|2335|2334.7|2334.8|2334.5|30
1616011870000|2021-03-17 20:11:10|2335|2334.7|2335|2334.7|2335|2334.7|2334.9|2334.6|4
1616011880000|2021-03-17 20:11:20|2335.1|2334.8|2334.8|2334.5|2335.2|2334.9|2334.8|2334.5|20
1616011890000|2021-03-17 20:11:30|2335|2334.7|2335.4|2335.1|2335.4|2335.1|2335|2334.7|17
1616011900000|2021-03-17 20:11:40|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|12
1616011910000|2021-03-17 20:11:50|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|2
1616011920000|2021-03-17 20:12:00|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335|2334.7|21
1616011930000|2021-03-17 20:12:10|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|15
1616011940000|2021-03-17 20:12:20|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.3|2335|55
1616011950000|2021-03-17 20:12:30|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.2|2334.9|35
1616011960000|2021-03-17 20:12:40|2335.3|2335|2335|2334.7|2335.3|2335|2335|2334.7|30
1616011970000|2021-03-17 20:12:50|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|26
1616011980000|2021-03-17 20:13:00|2335.1|2334.8|2335.2|2334.9|2335.3|2335|2334.9|2334.6|98
1616011990000|2021-03-17 20:13:10|2335.3|2335|2334.8|2334.5|2335.3|2335|2334.7|2334.4|32
1616012000000|2021-03-17 20:13:20|2334.7|2334.4|2334.7|2334.4|2334.8|2334.5|2334.6|2334.3|15
1616012010000|2021-03-17 20:13:30|2334.8|2334.5|2335.5|2335.2|2335.7|2335.4|2334.8|2334.5|111
1616012020000|2021-03-17 20:13:40|2335.6|2335.3|2335.5|2335.2|2335.7|2335.4|2335.5|2335.2|56
1616012030000|2021-03-17 20:13:50|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|41
1616012040000|2021-03-17 20:14:00|2335.9|2335.6|2335.8|2335.5|2335.9|2335.6|2335.8|2335.5|17
1616012050000|2021-03-17 20:14:10|2335.9|2335.6|2335.9|2335.6|2336|2335.7|2335.8|2335.5|8
1616012060000|2021-03-17 20:14:20|2336|2335.7|2336|2335.7|2336.1|2335.8|2336|2335.7|14
1616012070000|2021-03-17 20:14:30|2335.9|2335.6|2336|2335.7|2336|2335.7|2335.9|2335.6|11
1616012080000|2021-03-17 20:14:40|2335.9|2335.6|2335.9|2335.6|2336|2335.7|2335.8|2335.5|33
1616012090000|2021-03-17 20:14:50|2336|2335.7|2336.1|2335.3|2336.1|2335.7|2335.7|2335.2|51
1616012140000|2021-03-17 20:15:40|2336|2335.2|2336|2335.2|2336|2335.2|2336|2335.2|0
1616012150000|2021-03-17 20:15:50|2336.1|2335.3|2336.1|2335.3|2336.1|2335.3|2336.1|2335.3|0
1616012160000|2021-03-17 20:16:00|2336|2335.2|2336|2335.2|2336|2335.2|2336|2335.2|0
1616012180000|2021-03-17 20:16:20|2336.1|2335.3|2336|2335.2|2336.1|2335.3|2336|2335.2|0
1616012190000|2021-03-17 20:16:30|2336.1|2335.3|2336.1|2335.3|2336.1|2335.3|2336|2335.2|0
1616012220000|2021-03-17 20:17:00|2336.4|2335.6|2336.5|2335.7|2336.5|2335.7|2336.4|2335.6|0
1616012330000|2021-03-17 20:18:50|2336.6|2335.8|2336.6|2335.8|2336.6|2335.8|2336.6|2335.8|0
1616012420000|2021-03-17 20:20:20|2336.5|2335.7|2336.5|2335.7|2336.5|2335.7|2336.5|2335.7|0
1616012450000|2021-03-17 20:20:50|2336.6|2335.8|2336.6|2335.8|2336.6|2335.8|2336.6|2335.8|0
1616012470000|2021-03-17 20:21:10|2336.5|2335.7|2336.5|2335.7|2336.5|2335.7|2336.5|2335.7|0
1616012500000|2021-03-17 20:21:40|2336.6|2335.8|2337|2336.2|2337|2336.2|2336.6|2335.8|0
1616012540000|2021-03-17 20:22:20|2336.8|2336|2336.8|2336|2336.8|2336|2336.8|2336|0
1616012580000|2021-03-17 20:23:00|2336.9|2336.1|2337|2336.2|2337|2336.2|2336.9|2336.1|0
1616012600000|2021-03-17 20:23:20|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|0
1616012610000|2021-03-17 20:23:30|2337|2336.2|2337|2336.2|2337|2336.2|2337|2336.2|0
1616012670000|2021-03-17 20:24:30|2336.9|2336.1|2336.9|2336.1|2336.9|2336.1|2336.9|2336.1|0
1616012740000|2021-03-17 20:25:40|2336.8|2336|2336.8|2336|2336.8|2336|2336.8|2336|0
1616012780000|2021-03-17 20:26:20|2336.9|2336.1|2336.9|2336.1|2336.9|2336.1|2336.9|2336.1|0
1616012790000|2021-03-17 20:26:30|2336.8|2336|2336.9|2336.1|2336.9|2336.1|2336.8|2336|0
1616012880000|2021-03-17 20:28:00|2336.8|2336|2336.8|2336|2336.8|2336|2336.8|2336|0
1616013000000|2021-03-17 20:30:00|2335.5|2335.2|2336|2335.7|2336.3|2336|2335.5|2335.2|88
1616013020000|2021-03-17 20:30:20|2335.9|2335.6|2336.1|2335.8|2336.1|2335.8|2335.9|2335.6|19
1616013030000|2021-03-17 20:30:30|2336.2|2335.9|2336|2335.7|2336.2|2335.9|2335.9|2335.6|11
1616013040000|2021-03-17 20:30:40|2335.9|2335.6|2335.8|2335.5|2336|2335.7|2335.8|2335.5|9
1616013050000|2021-03-17 20:30:50|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2
1616013060000|2021-03-17 20:31:00|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|8
1616013070000|2021-03-17 20:31:10|2335.2|2334.9|2334.8|2334.5|2335.2|2334.9|2334.7|2334.4|9
1616013080000|2021-03-17 20:31:20|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|3
1616013090000|2021-03-17 20:31:30|||||||||1
1616013100000|2021-03-17 20:31:40|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2
1616013110000|2021-03-17 20:31:50|2334.4|2334.1|2334|2333.7|2334.4|2334.1|2334|2333.7|7
1616013120000|2021-03-17 20:32:00|2334.4|2334.1|2334.1|2333.8|2334.4|2334.1|2334.1|2333.8|3
1616013130000|2021-03-17 20:32:10|2334.3|2334|2334.7|2334.4|2334.7|2334.4|2334.3|2334|14
1616013170000|2021-03-17 20:32:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1616013180000|2021-03-17 20:33:00|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|1
1616013190000|2021-03-17 20:33:10|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|3
1616013200000|2021-03-17 20:33:20|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|3
1616013230000|2021-03-17 20:33:50|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|16
1616013240000|2021-03-17 20:34:00|2334.9|2334.6|2335.2|2334.9|2335.3|2335|2334.9|2334.6|4
1616013270000|2021-03-17 20:34:30|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.7|2334.4|7
1616013280000|2021-03-17 20:34:40|2334.7|2334.4|2335.1|2334.8|2335.1|2334.8|2334.7|2334.4|8
1616013290000|2021-03-17 20:34:50|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2
1616013320000|2021-03-17 20:35:20|2335.2|2334.9|2335.5|2335.2|2335.6|2335.3|2335.2|2334.9|15
1616013330000|2021-03-17 20:35:30|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2
1616013350000|2021-03-17 20:35:50|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2
1616013360000|2021-03-17 20:36:00|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1616013370000|2021-03-17 20:36:10|||||||||1
1616013400000|2021-03-17 20:36:40|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|1
1616013410000|2021-03-17 20:36:50|2335.9|2335.6|2335.8|2335.5|2336.5|2336.2|2335.7|2335.4|34
1616013420000|2021-03-17 20:37:00|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|5
1616013430000|2021-03-17 20:37:10|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|6
1616013450000|2021-03-17 20:37:30|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|10
1616013460000|2021-03-17 20:37:40|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1616013500000|2021-03-17 20:38:20|2334.8|2334.5|2335.3|2335|2335.3|2335|2334.8|2334.5|19
1616013510000|2021-03-17 20:38:30|2335.2|2334.9|2334.9|2334.6|2335.2|2334.9|2334.9|2334.6|2
1616013520000|2021-03-17 20:38:40|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1616013530000|2021-03-17 20:38:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|5
1616013540000|2021-03-17 20:39:00|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1616013550000|2021-03-17 20:39:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2
1616013560000|2021-03-17 20:39:20|||||||||2
1616013570000|2021-03-17 20:39:30|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|1
1616013590000|2021-03-17 20:39:50|2335.8|2335.5|2336.1|2335.8|2336.1|2335.8|2335.8|2335.5|21
1616013620000|2021-03-17 20:40:20|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|3
1616013650000|2021-03-17 20:40:50|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|12
1616013660000|2021-03-17 20:41:00|||||||||1
1616013670000|2021-03-17 20:41:10|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2
1616013690000|2021-03-17 20:41:30|2335.9|2335.6|2336.2|2335.9|2336.2|2335.9|2335.9|2335.6|10
1616013750000|2021-03-17 20:42:30|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|3
1616013760000|2021-03-17 20:42:40|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|1
1616013770000|2021-03-17 20:42:50|||||||||12
1616013780000|2021-03-17 20:43:00|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|20
1616013790000|2021-03-17 20:43:10|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|1
1616013800000|2021-03-17 20:43:20|2336.4|2336.1|2336.1|2335.8|2336.4|2336.1|2336|2335.7|47
1616013820000|2021-03-17 20:43:40|2336.3|2336|2336.7|2336.4|2336.7|2336.4|2336.3|2336|18
1616013830000|2021-03-17 20:43:50|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|1
1616013840000|2021-03-17 20:44:00|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|1
1616013930000|2021-03-17 20:45:30|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|1
1616013940000|2021-03-17 20:45:40|||||||||5
1616013960000|2021-03-17 20:46:00|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2
1616013980000|2021-03-17 20:46:20|2336.2|2335.9|2336.2|2335.9|2336.3|2336|2336.2|2335.9|6
1616014010000|2021-03-17 20:46:50|||||||||2
1616014020000|2021-03-17 20:47:00|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|1
1616014040000|2021-03-17 20:47:20|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|3
1616014050000|2021-03-17 20:47:30|2336.5|2336.2|2336.2|2335.9|2336.5|2336.2|2336.2|2335.9|8
1616014080000|2021-03-17 20:48:00|2336.1|2335.8|2336.2|2335.9|2336.2|2335.9|2336.1|2335.8|5
1616014090000|2021-03-17 20:48:10|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|1
1616014100000|2021-03-17 20:48:20|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|22
1616014120000|2021-03-17 20:48:40|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|1
1616014130000|2021-03-17 20:48:50|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|3
1616014140000|2021-03-17 20:49:00|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|2
1616014150000|2021-03-17 20:49:10|||||||||2
1616014160000|2021-03-17 20:49:20|2335.2|2334.9|2334.7|2334.4|2335.2|2334.9|2334.7|2334.4|20
1616014170000|2021-03-17 20:49:30|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|3
1616014180000|2021-03-17 20:49:40|2334.2|2333.9|2334|2333.7|2334.2|2333.9|2334|2333.7|37
1616014190000|2021-03-17 20:49:50|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|13
1616014200000|2021-03-17 20:50:00|2334|2333.7|2333.9|2333.6|2334.1|2333.8|2333.9|2333.6|20
1616014210000|2021-03-17 20:50:10|2333.8|2333.5|2333.7|2333.4|2333.8|2333.5|2333.7|2333.4|25
1616014220000|2021-03-17 20:50:20|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333.4|2333.1|8
1616014230000|2021-03-17 20:50:30|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2
1616014240000|2021-03-17 20:50:40|2333.5|2333.2|2333.3|2333|2333.5|2333.2|2333.2|2332.9|32
1616014250000|2021-03-17 20:50:50|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|3
1616014260000|2021-03-17 20:51:00|||||||||8
1616014270000|2021-03-17 20:51:10|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|15
1616014280000|2021-03-17 20:51:20|||||||||19
1616014290000|2021-03-17 20:51:30|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|5
1616014300000|2021-03-17 20:51:40|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|1
1616014310000|2021-03-17 20:51:50|||||||||4
1616014320000|2021-03-17 20:52:00|||||||||5
1616014350000|2021-03-17 20:52:30|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|1
1616014390000|2021-03-17 20:53:10|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|5
1616014400000|2021-03-17 20:53:20|||||||||2
1616014410000|2021-03-17 20:53:30|||||||||1
1616014420000|2021-03-17 20:53:40|2333.2|2332.9|2333|2332.7|2333.2|2332.9|2333|2332.7|15
1616014430000|2021-03-17 20:53:50|2333.1|2332.8|2332.7|2332.4|2333.1|2332.8|2332.7|2332.4|21
1616014440000|2021-03-17 20:54:00|2332.6|2332.3|2332.9|2332.6|2332.9|2332.6|2332.6|2332.3|3
1616014450000|2021-03-17 20:54:10|2332.8|2332.5|2332.4|2332.1|2332.8|2332.5|2332.4|2332.1|24
1616014460000|2021-03-17 20:54:20|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2
1616014470000|2021-03-17 20:54:30|2332.3|2332|2332|2331.7|2332.3|2332|2331.9|2331.6|38
1616014480000|2021-03-17 20:54:40|2332.3|2332|2332.3|2332|2332.3|2332|2332.3|2332|2
1616014490000|2021-03-17 20:54:50|2332.4|2332.1|2332.1|2331.8|2332.4|2332.1|2332.1|2331.8|7
1616014500000|2021-03-17 20:55:00|2332|2331.7|2332|2331.7|2332.2|2331.9|2331.9|2331.6|23
1616014510000|2021-03-17 20:55:10|2331.8|2331.5|2332.1|2331.8|2332.1|2331.8|2331.8|2331.5|11
1616014520000|2021-03-17 20:55:20|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|16
1616014530000|2021-03-17 20:55:30|||||||||26
1616014550000|2021-03-17 20:55:50|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|1
1616014570000|2021-03-17 20:56:10|||||||||1
1616014580000|2021-03-17 20:56:20|2332|2331.7|2331.9|2331.6|2332|2331.7|2331.9|2331.6|9
1616014610000|2021-03-17 20:56:50|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|10
1616014620000|2021-03-17 20:57:00|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.5|2331.2|5
1616014630000|2021-03-17 20:57:10|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|35
1616014640000|2021-03-17 20:57:20|2331.6|2331.3|2331.7|2331.4|2331.9|2331.6|2331.6|2331.3|28
1616014650000|2021-03-17 20:57:30|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|3
1616014660000|2021-03-17 20:57:40|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|3
1616014680000|2021-03-17 20:58:00|2331.7|2331.4|2331.6|2331.3|2331.8|2331.5|2331.6|2331.3|18
1616014690000|2021-03-17 20:58:10|2331.5|2331.2|2331.2|2330.9|2331.5|2331.2|2331.1|2330.8|9
1616014700000|2021-03-17 20:58:20|2331.6|2331.3|2331.5|2331.2|2331.6|2331.3|2331.5|2331.2|8
1616014710000|2021-03-17 20:58:30|2331.6|2331.3|2332|2331.7|2332.1|2331.8|2331.6|2331.3|20
1616014740000|2021-03-17 20:59:00|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|6
1616014760000|2021-03-17 20:59:20|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.2|2331.9|43
1616014770000|2021-03-17 20:59:30|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|2
1616014790000|2021-03-17 20:59:50|2332.5|2332.2|2332.6|2331.8|2332.7|2332.4|2332.3|2331.5|13
1616014800000|2021-03-17 21:00:00|2332.4|2331.6|2332.4|2331.6|2332.6|2331.8|2332.4|2331.6|0
1616014830000|2021-03-17 21:00:30|2332.5|2331.7|2332.5|2331.7|2332.5|2331.7|2332.5|2331.7|0
1616014850000|2021-03-17 21:00:50|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|0
1616014930000|2021-03-17 21:02:10|2332.5|2331.7|2332.5|2331.7|2332.5|2331.7|2332.4|2331.6|0
1616014940000|2021-03-17 21:02:20|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|0
1616015020000|2021-03-17 21:03:40|2332.5|2331.7|2332.5|2331.7|2332.5|2331.7|2332.4|2331.6|0
1616015070000|2021-03-17 21:04:30|2332.4|2331.6|2332.4|2331.6|2332.4|2331.6|2332.4|2331.6|0
1616015160000|2021-03-17 21:06:00|2332.5|2331.7|2332.5|2331.7|2332.5|2331.7|2332.5|2331.7|0
1616015170000|2021-03-17 21:06:10|2332.6|2331.8|2332.5|2331.7|2332.6|2331.8|2332.5|2331.7|0
1616015200000|2021-03-17 21:06:40|2332.6|2331.8|2332.7|2331.9|2332.7|2331.9|2332.6|2331.8|0
1616015300000|2021-03-17 21:08:20|2332.8|2332|2332.8|2332|2332.8|2332|2332.8|2332|0
1616015360000|2021-03-17 21:09:20|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|0
1616015550000|2021-03-17 21:12:30|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|0
1616015560000|2021-03-17 21:12:40|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|0
1616015600000|2021-03-17 21:13:20|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|0
1616015670000|2021-03-17 21:14:30|2332.8|2332|2332.8|2332|2332.8|2332|2332.8|2332|0
1616015680000|2021-03-17 21:14:40|2332.7|2331.9|2332.8|2332|2332.8|2332|2332.7|2331.9|0
1616016070000|2021-03-17 21:21:10|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|0
1616016120000|2021-03-17 21:22:00|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|0
1616016140000|2021-03-17 21:22:20|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|0
1616016170000|2021-03-17 21:22:50|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|0
1616016180000|2021-03-17 21:23:00|2332.8|2332|2332.8|2332|2332.8|2332|2332.8|2332|0
1616016290000|2021-03-17 21:24:50|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|0
1616016590000|2021-03-17 21:29:50|2332.8|2332|2332.8|2332|2332.8|2332|2332.8|2332|0
1616016700000|2021-03-17 21:31:40|2332.7|2331.9|2332.8|2332|2332.8|2332|2332.7|2331.9|0
1616016720000|2021-03-17 21:32:00|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|0
1616016750000|2021-03-17 21:32:30|2332.8|2332|2332.8|2332|2332.8|2332|2332.8|2332|0
1616016870000|2021-03-17 21:34:30|2332.9|2332.1|2332.9|2332.1|2332.9|2332.1|2332.9|2332.1|0
1616017060000|2021-03-17 21:37:40|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|0
1616017150000|2021-03-17 21:39:10|2332.8|2332|2332.8|2332|2332.8|2332|2332.8|2332|0
1616017220000|2021-03-17 21:40:20|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|0
1616017290000|2021-03-17 21:41:30|2332.8|2332|2332.8|2332|2332.8|2332|2332.8|2332|0
1616017450000|2021-03-17 21:44:10|2332.9|2332.1|2332.9|2332.1|2332.9|2332.1|2332.9|2332.1|0
1616017540000|2021-03-17 21:45:40|2332.8|2332|2332.8|2332|2332.8|2332|2332.8|2332|0
1616017740000|2021-03-17 21:49:00|2332.7|2331.9|2332.6|2331.8|2332.7|2331.9|2332.6|2331.8|0
1616017770000|2021-03-17 21:49:30|2332.4|2331.6|2332.4|2331.6|2332.4|2331.6|2332.4|2331.6|0
1616017790000|2021-03-17 21:49:50|2332.3|2331.5|2332.3|2331.5|2332.3|2331.5|2332.3|2331.5|0
1616017800000|2021-03-17 21:50:00|2332.5|2331.7|2332.5|2331.7|2332.5|2331.7|2332.5|2331.7|0
1616017810000|2021-03-17 21:50:10|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|0
1616017820000|2021-03-17 21:50:20|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|0
1616017840000|2021-03-17 21:50:40|2332.6|2331.8|2332.6|2331.8|2332.7|2331.9|2332.6|2331.8|0
1616017850000|2021-03-17 21:50:50|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|0
1616017920000|2021-03-17 21:52:00|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|0
1616018090000|2021-03-17 21:54:50|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|0
1616018100000|2021-03-17 21:55:00|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|0
1616018150000|2021-03-17 21:55:50|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|2332.7|2331.9|0
1616018230000|2021-03-17 21:57:10|2332.6|2331.8|2332.5|2331.7|2332.6|2331.8|2332.5|2331.7|0
1616018240000|2021-03-17 21:57:20|2332.4|2331.6|2332.4|2331.6|2332.4|2331.6|2332.4|2331.6|0
1616018310000|2021-03-17 21:58:30|2332.5|2331.7|2332.5|2331.7|2332.5|2331.7|2332.5|2331.7|0
1616018320000|2021-03-17 21:58:40|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|2332.6|2331.8|0
1616018330000|2021-03-17 21:58:50|2332.5|2331.7|2332.6|2331.8|2332.6|2331.8|2332.3|2331.5|0
1616018370000|2021-03-17 21:59:30|2332.5|2331.7|2332.6|2331.8|2332.6|2331.8|2332.5|2331.7|0
1616018400000|2021-03-17 22:00:00|2334.5|2334.2|2335.7|2335.4|2335.7|2335.4|2334.5|2334.2|13
1616018410000|2021-03-17 22:00:10|2334.2|2333.9|2334.2|2333.9|2334.8|2334.5|2334.2|2333.9|8
1616018420000|2021-03-17 22:00:20|2334.1|2333.8|2334|2333.7|2334.6|2334.3|2333.8|2333.5|31
1616018430000|2021-03-17 22:00:30|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2333.9|2333.6|18
1616018440000|2021-03-17 22:00:40|2333.9|2333.6|2333.7|2333.4|2334|2333.7|2333.7|2333.4|18
1616018450000|2021-03-17 22:00:50|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.2|2332.9|31
1616018460000|2021-03-17 22:01:00|2333.9|2333.6|2335|2334.7|2335|2334.7|2333.9|2333.6|26
1616018470000|2021-03-17 22:01:10|2334.7|2334.4|2334.6|2334.3|2335|2334.7|2334.6|2334.3|7
1616018480000|2021-03-17 22:01:20|2334.4|2334.1|2334.8|2334.5|2334.8|2334.5|2334.4|2334.1|40
1616018490000|2021-03-17 22:01:30|2334.6|2334.3|2337.1|2336.8|2337.2|2336.9|2334.6|2334.3|38
1616018500000|2021-03-17 22:01:40|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.6|2336.3|6
1616018510000|2021-03-17 22:01:50|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|2
1616018520000|2021-03-17 22:02:00|2336.7|2336.4|2336.3|2336|2336.8|2336.5|2336.3|2336|41
1616018530000|2021-03-17 22:02:10|2336.6|2336.3|2336.8|2336.5|2336.8|2336.5|2336.6|2336.3|13
1616018540000|2021-03-17 22:02:20|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|21
1616018550000|2021-03-17 22:02:30|2337.2|2336.9|2337|2336.7|2337.2|2336.9|2336.9|2336.6|19
1616018560000|2021-03-17 22:02:40|2337.1|2336.8|2337.8|2337.5|2337.9|2337.6|2336.7|2336.4|77
1616018570000|2021-03-17 22:02:50|2337.6|2337.3|2337.2|2336.9|2337.6|2337.3|2337.2|2336.9|9
1616018580000|2021-03-17 22:03:00|2336.8|2336.5|2336.4|2336.1|2336.9|2336.6|2336.4|2336.1|65
1616018590000|2021-03-17 22:03:10|2336.8|2336.5|2338|2337.7|2338|2337.7|2336.8|2336.5|34
1616018600000|2021-03-17 22:03:20|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2337.6|2337.3|36
1616018610000|2021-03-17 22:03:30|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|2
1616018620000|2021-03-17 22:03:40|2337.9|2337.6|2338.8|2338.5|2338.9|2338.6|2337.9|2337.6|65
1616018630000|2021-03-17 22:03:50|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.2|2337.9|28
1616018640000|2021-03-17 22:04:00|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|6
1616018650000|2021-03-17 22:04:10|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.2|2337.9|8
1616018660000|2021-03-17 22:04:20|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.4|2337.1|52
1616018670000|2021-03-17 22:04:30|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|1
1616018680000|2021-03-17 22:04:40|2338.2|2337.9|2337.9|2337.6|2338.2|2337.9|2337.9|2337.6|3
1616018690000|2021-03-17 22:04:50|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|3
1616018700000|2021-03-17 22:05:00|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|12
1616018710000|2021-03-17 22:05:10|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|7
1616018720000|2021-03-17 22:05:20|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|1
1616018730000|2021-03-17 22:05:30|||||||||1
1616018740000|2021-03-17 22:05:40|2339.5|2339.2|2339.2|2338.9|2339.5|2339.2|2339.2|2338.9|10
1616018750000|2021-03-17 22:05:50|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|2
1616018780000|2021-03-17 22:06:20|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|3
1616018790000|2021-03-17 22:06:30|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2
1616018810000|2021-03-17 22:06:50|2338.2|2337.9|2339|2338.7|2339|2338.7|2338.2|2337.9|7
1616018820000|2021-03-17 22:07:00|||||||||2
1616018830000|2021-03-17 22:07:10|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|1
1616018850000|2021-03-17 22:07:30|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|1
1616018910000|2021-03-17 22:08:30|2338.3|2338|2338.7|2338.4|2338.7|2338.4|2338.3|2338|3
1616018930000|2021-03-17 22:08:50|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1616018940000|2021-03-17 22:09:00|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|3
1616018950000|2021-03-17 22:09:10|||||||||1
1616018980000|2021-03-17 22:09:40|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|14
1616018990000|2021-03-17 22:09:50|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|6
1616019000000|2021-03-17 22:10:00|2337.9|2337.6|2337.7|2337.4|2337.9|2337.6|2337.4|2337.1|28
1616019010000|2021-03-17 22:10:10|2338.2|2337.9|2338.4|2338.1|2338.4|2338.1|2338.2|2337.9|4
1616019020000|2021-03-17 22:10:20|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|2
1616019030000|2021-03-17 22:10:30|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1616019040000|2021-03-17 22:10:40|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|2
1616019060000|2021-03-17 22:11:00|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|3
1616019070000|2021-03-17 22:11:10|2337.6|2337.3|2337.6|2337.3|2338|2337.7|2337.6|2337.3|3
1616019100000|2021-03-17 22:11:40|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|1
1616019110000|2021-03-17 22:11:50|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|2
1616019120000|2021-03-17 22:12:00|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|3
1616019130000|2021-03-17 22:12:10|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.3|2337|2
1616019140000|2021-03-17 22:12:20|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|3
1616019150000|2021-03-17 22:12:30|2337.4|2337.1|2337.6|2337.3|2337.6|2337.3|2337.4|2337.1|2
1616019170000|2021-03-17 22:12:50|2337.3|2337|2337.3|2337|2337.4|2337.1|2337.3|2337|3
1616019180000|2021-03-17 22:13:00|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.4|2337.1|6
1616019220000|2021-03-17 22:13:40|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|3
1616019230000|2021-03-17 22:13:50|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|5
1616019240000|2021-03-17 22:14:00|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.3|2338|3
1616019250000|2021-03-17 22:14:10|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|1
1616019260000|2021-03-17 22:14:20|||||||||4
1616019280000|2021-03-17 22:14:40|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|3
1616019340000|2021-03-17 22:15:40|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2
1616019380000|2021-03-17 22:16:20|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|1
1616019400000|2021-03-17 22:16:40|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|1
1616019410000|2021-03-17 22:16:50|||||||||3
1616019450000|2021-03-17 22:17:30|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2
1616019460000|2021-03-17 22:17:40|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|1
1616019520000|2021-03-17 22:18:40|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|1
1616019530000|2021-03-17 22:18:50|||||||||1
1616019540000|2021-03-17 22:19:00|2337.2|2336.9|2336.8|2336.5|2337.2|2336.9|2336.8|2336.5|5
1616019550000|2021-03-17 22:19:10|2336.5|2336.2|2336.3|2336|2336.5|2336.2|2336.3|2336|6
1616019560000|2021-03-17 22:19:20|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|4
1616019570000|2021-03-17 22:19:30|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.4|2336.1|10
1616019580000|2021-03-17 22:19:40|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|1
1616019600000|2021-03-17 22:20:00|2337.1|2336.8|2337.7|2337.4|2337.7|2337.4|2336.9|2336.6|7
1616019640000|2021-03-17 22:20:40|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|1
1616019670000|2021-03-17 22:21:10|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|1
1616019680000|2021-03-17 22:21:20|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|5
1616019710000|2021-03-17 22:21:50|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|1
1616019740000|2021-03-17 22:22:20|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|1
1616019750000|2021-03-17 22:22:30|2338.2|2337.9|2338|2337.7|2338.2|2337.9|2338|2337.7|6
1616019780000|2021-03-17 22:23:00|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|2
1616019790000|2021-03-17 22:23:10|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|3
1616019820000|2021-03-17 22:23:40|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|1
1616019830000|2021-03-17 22:23:50|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|4
1616019840000|2021-03-17 22:24:00|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|1
1616019870000|2021-03-17 22:24:30|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|2
1616019890000|2021-03-17 22:24:50|2337.7|2337.4|2338|2337.7|2338|2337.7|2337.7|2337.4|5
1616019900000|2021-03-17 22:25:00|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|4
1616019920000|2021-03-17 22:25:20|||||||||3
1616019930000|2021-03-17 22:25:30|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|1
1616019940000|2021-03-17 22:25:40|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|4
1616020010000|2021-03-17 22:26:50|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2
1616020050000|2021-03-17 22:27:30|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|5
1616020070000|2021-03-17 22:27:50|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|3
1616020080000|2021-03-17 22:28:00|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|3
1616020120000|2021-03-17 22:28:40|2339|2338.7|2339.4|2339.1|2339.7|2339.4|2339|2338.7|31
1616020160000|2021-03-17 22:29:20|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|5
1616020170000|2021-03-17 22:29:30|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2339.1|2338.8|26
1616020200000|2021-03-17 22:30:00|||||||||2
1616020210000|2021-03-17 22:30:10|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|1
1616020220000|2021-03-17 22:30:20|||||||||4
1616020230000|2021-03-17 22:30:30|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|1
1616020270000|2021-03-17 22:31:10|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|1
1616020320000|2021-03-17 22:32:00|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2
1616020330000|2021-03-17 22:32:10|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|2
1616020350000|2021-03-17 22:32:30|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|1
1616020380000|2021-03-17 22:33:00|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2
1616020390000|2021-03-17 22:33:10|||||||||2
1616020440000|2021-03-17 22:34:00|2339.4|2339.1|2339.7|2339.4|2339.7|2339.4|2339.4|2339.1|2
1616020450000|2021-03-17 22:34:10|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|4
1616020470000|2021-03-17 22:34:30|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|1
1616020520000|2021-03-17 22:35:20|||||||||1
1616020530000|2021-03-17 22:35:30|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1616020540000|2021-03-17 22:35:40|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.2|2338.9|5
1616020550000|2021-03-17 22:35:50|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|3
1616020560000|2021-03-17 22:36:00|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1616020570000|2021-03-17 22:36:10|||||||||3
1616020630000|2021-03-17 22:37:10|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|1
1616020650000|2021-03-17 22:37:30|2338.6|2338.3|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|2
1616020680000|2021-03-17 22:38:00|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|1
1616020690000|2021-03-17 22:38:10|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|1
1616020700000|2021-03-17 22:38:20|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|1
1616020720000|2021-03-17 22:38:40|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|1
1616020740000|2021-03-17 22:39:00|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|1
1616020750000|2021-03-17 22:39:10|2338.5|2338.2|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|3
1616020790000|2021-03-17 22:39:50|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|1
1616020800000|2021-03-17 22:40:00|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1616020810000|2021-03-17 22:40:10|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|1
1616020820000|2021-03-17 22:40:20|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1616020860000|2021-03-17 22:41:00|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|5
1616020940000|2021-03-17 22:42:20|||||||||2
1616020960000|2021-03-17 22:42:40|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|1
1616020970000|2021-03-17 22:42:50|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|1
1616020980000|2021-03-17 22:43:00|||||||||2
1616021000000|2021-03-17 22:43:20|||||||||2
1616021020000|2021-03-17 22:43:40|||||||||4
1616021040000|2021-03-17 22:44:00|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2
1616021060000|2021-03-17 22:44:20|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|1
1616021080000|2021-03-17 22:44:40|||||||||18
1616021090000|2021-03-17 22:44:50|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|4
1616021100000|2021-03-17 22:45:00|2337|2336.7|2336.7|2336.4|2337|2336.7|2336.7|2336.4|4
1616021130000|2021-03-17 22:45:30|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|1
1616021160000|2021-03-17 22:46:00|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|5
1616021180000|2021-03-17 22:46:20|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|1
1616021190000|2021-03-17 22:46:30|2336.9|2336.6|2337.2|2336.9|2337.2|2336.9|2336.9|2336.6|5
1616021200000|2021-03-17 22:46:40|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2
1616021220000|2021-03-17 22:47:00|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|1
1616021240000|2021-03-17 22:47:20|2336.6|2336.3|2337.1|2336.8|2337.1|2336.8|2336.6|2336.3|3
1616021260000|2021-03-17 22:47:40|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|1
1616021280000|2021-03-17 22:48:00|||||||||1
1616021290000|2021-03-17 22:48:10|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|1
1616021310000|2021-03-17 22:48:30|||||||||2
1616021340000|2021-03-17 22:49:00|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|3
1616021370000|2021-03-17 22:49:30|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|3
1616021440000|2021-03-17 22:50:40|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|1
1616021500000|2021-03-17 22:51:40|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|1
1616021530000|2021-03-17 22:52:10|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|1
1616021540000|2021-03-17 22:52:20|2338.2|2337.9|2337.8|2337.5|2338.2|2337.9|2337.8|2337.5|2
1616021550000|2021-03-17 22:52:30|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|7
1616021560000|2021-03-17 22:52:40|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2
1616021570000|2021-03-17 22:52:50|2337.9|2337.6|2338.1|2337.8|2338.1|2337.8|2337.9|2337.6|4
1616021600000|2021-03-17 22:53:20|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|1
1616021630000|2021-03-17 22:53:50|2337.7|2337.4|2337.4|2337.1|2337.7|2337.4|2337.4|2337.1|5
1616021700000|2021-03-17 22:55:00|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2338|2337.7|6
1616021770000|2021-03-17 22:56:10|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|3
1616021820000|2021-03-17 22:57:00|2337.9|2337.6|2337.2|2336.9|2337.9|2337.6|2337.2|2336.9|15
1616021830000|2021-03-17 22:57:10|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|1
1616021840000|2021-03-17 22:57:20|||||||||2
1616021850000|2021-03-17 22:57:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2
1616021900000|2021-03-17 22:58:20|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|1
1616021930000|2021-03-17 22:58:50|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|1
1616021990000|2021-03-17 22:59:50|2337.1|2336.8|2336.9|2336.6|2337.1|2336.8|2336.7|2336.4|23
1616022000000|2021-03-17 23:00:00|2337.5|2337.2|2337.2|2336.9|2337.5|2337.2|2337.2|2336.9|32
1616022010000|2021-03-17 23:00:10|2337.6|2337.3|2337.8|2337.5|2337.8|2337.5|2337.6|2337.3|4
1616022020000|2021-03-17 23:00:20|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|2
1616022040000|2021-03-17 23:00:40|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2
1616022050000|2021-03-17 23:00:50|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|8
1616022060000|2021-03-17 23:01:00|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|2
1616022090000|2021-03-17 23:01:30|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|1
1616022120000|2021-03-17 23:02:00|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|1
1616022130000|2021-03-17 23:02:10|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|1
1616022160000|2021-03-17 23:02:40|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|2
1616022230000|2021-03-17 23:03:50|2337.8|2337.5|2337.4|2337.1|2337.8|2337.5|2337.4|2337.1|3
1616022280000|2021-03-17 23:04:40|||||||||1
1616022370000|2021-03-17 23:06:10|2337.5|2337.2|2337.8|2337.5|2337.8|2337.5|2337.5|2337.2|5
1616022500000|2021-03-17 23:08:20|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|3
1616022630000|2021-03-17 23:10:30|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2
1616022660000|2021-03-17 23:11:00|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|1
1616022670000|2021-03-17 23:11:10|2337.7|2337.4|2337.9|2337.6|2337.9|2337.6|2337.7|2337.4|3
1616022680000|2021-03-17 23:11:20|||||||||1
1616022690000|2021-03-17 23:11:30|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|1
1616022700000|2021-03-17 23:11:40|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|1
1616022710000|2021-03-17 23:11:50|2337.9|2337.6|2337.6|2337.3|2337.9|2337.6|2337.6|2337.3|6
1616022780000|2021-03-17 23:13:00|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|6
1616022810000|2021-03-17 23:13:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|1
1616022860000|2021-03-17 23:14:20|2337.6|2337.3|2337.3|2337|2337.6|2337.3|2337.3|2337|3
1616022950000|2021-03-17 23:15:50|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2
1616022960000|2021-03-17 23:16:00|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|3
1616022980000|2021-03-17 23:16:20|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|2
1616023100000|2021-03-17 23:18:20|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|4
1616023120000|2021-03-17 23:18:40|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|4
1616023130000|2021-03-17 23:18:50|||||||||2
1616023150000|2021-03-17 23:19:10|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.2|2335.9|7
1616023230000|2021-03-17 23:20:30|2337.1|2336.8|2337.4|2337.1|2337.4|2337.1|2337.1|2336.8|7
1616023240000|2021-03-17 23:20:40|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|1
1616023250000|2021-03-17 23:20:50|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2
1616023280000|2021-03-17 23:21:20|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|1
1616023290000|2021-03-17 23:21:30|||||||||1
1616023320000|2021-03-17 23:22:00|||||||||1
1616023370000|2021-03-17 23:22:50|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2
1616023420000|2021-03-17 23:23:40|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|3
1616023460000|2021-03-17 23:24:20|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|11
1616023500000|2021-03-17 23:25:00|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2
1616023510000|2021-03-17 23:25:10|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|10
1616023520000|2021-03-17 23:25:20|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2
1616023540000|2021-03-17 23:25:40|2338.2|2337.9|2338.5|2338.2|2338.5|2338.2|2338.2|2337.9|5
1616023550000|2021-03-17 23:25:50|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|1
1616023570000|2021-03-17 23:26:10|2338.7|2338.4|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|2
1616023580000|2021-03-17 23:26:20|2338.7|2338.4|2338.4|2338.1|2338.7|2338.4|2338.4|2338.1|2
1616023630000|2021-03-17 23:27:10|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2
1616023660000|2021-03-17 23:27:40|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|3
1616023710000|2021-03-17 23:28:30|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|1
1616023800000|2021-03-17 23:30:00|2338.9|2338.6|2339.1|2338.8|2339.1|2338.8|2338.9|2338.6|7
1616023810000|2021-03-17 23:30:10|2339|2338.7|2339.4|2339.1|2339.4|2339.1|2339|2338.7|10
1616023820000|2021-03-17 23:30:20|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|5
1616023830000|2021-03-17 23:30:30|2339.2|2338.9|2339.5|2339.2|2339.5|2339.2|2339.2|2338.9|2
1616023840000|2021-03-17 23:30:40|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|6
1616023860000|2021-03-17 23:31:00|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|1
1616023870000|2021-03-17 23:31:10|2339.6|2339.3|2339.3|2339|2339.6|2339.3|2339.3|2339|4
1616023880000|2021-03-17 23:31:20|2339.7|2339.4|2339.9|2339.6|2339.9|2339.6|2339.4|2339.1|11
1616023890000|2021-03-17 23:31:30|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|1
1616023900000|2021-03-17 23:31:40|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2340|2339.7|4
1616023910000|2021-03-17 23:31:50|||||||||1
1616023920000|2021-03-17 23:32:00|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1616023940000|2021-03-17 23:32:20|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|5
1616023960000|2021-03-17 23:32:40|2340.6|2340.3|2340.7|2340.4|2340.7|2340.4|2340.3|2340|7
1616023990000|2021-03-17 23:33:10|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1616024000000|2021-03-17 23:33:20|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|3
1616024010000|2021-03-17 23:33:30|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|4
1616024020000|2021-03-17 23:33:40|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1616024040000|2021-03-17 23:34:00|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1616024060000|2021-03-17 23:34:20|2340|2339.7|2339.9|2339.6|2340|2339.7|2339.9|2339.6|2
1616024090000|2021-03-17 23:34:50|2339.7|2339.4|2340.2|2339.9|2340.2|2339.9|2339.6|2339.3|12
1616024130000|2021-03-17 23:35:30|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1616024210000|2021-03-17 23:36:50|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2
1616024240000|2021-03-17 23:37:20|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2
1616024250000|2021-03-17 23:37:30|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|6
1616024260000|2021-03-17 23:37:40|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|1
1616024270000|2021-03-17 23:37:50|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2
1616024330000|2021-03-17 23:38:50|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1616024340000|2021-03-17 23:39:00|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|5
1616024400000|2021-03-17 23:40:00|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|1
1616024410000|2021-03-17 23:40:10|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1616024420000|2021-03-17 23:40:20|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|5
1616024480000|2021-03-17 23:41:20|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1616024490000|2021-03-17 23:41:30|2340.2|2339.9|2340.4|2340.1|2340.4|2340.1|2340.2|2339.9|6
1616024530000|2021-03-17 23:42:10|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|6
1616024560000|2021-03-17 23:42:40|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1616024600000|2021-03-17 23:43:20|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1616024640000|2021-03-17 23:44:00|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|5
1616024650000|2021-03-17 23:44:10|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2
1616024670000|2021-03-17 23:44:30|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1616024690000|2021-03-17 23:44:50|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|5
1616024700000|2021-03-17 23:45:00|||||||||1
1616024710000|2021-03-17 23:45:10|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|1
1616024720000|2021-03-17 23:45:20|||||||||2
1616024770000|2021-03-17 23:46:10|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1616024780000|2021-03-17 23:46:20|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|3
1616024790000|2021-03-17 23:46:30|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|5
1616024800000|2021-03-17 23:46:40|2340.6|2340.3|2340.3|2340|2340.7|2340.4|2340.3|2340|14
1616024820000|2021-03-17 23:47:00|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|5
1616024830000|2021-03-17 23:47:10|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2341|2340.7|5
1616024840000|2021-03-17 23:47:20|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.3|2340|5
1616024860000|2021-03-17 23:47:40|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2
1616024880000|2021-03-17 23:48:00|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1616024930000|2021-03-17 23:48:50|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1616025010000|2021-03-17 23:50:10|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2
1616025020000|2021-03-17 23:50:20|2340.8|2340.5|2340.4|2340.1|2340.8|2340.5|2340.4|2340.1|3
1616025040000|2021-03-17 23:50:40|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|3
1616025050000|2021-03-17 23:50:50|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1616025060000|2021-03-17 23:51:00|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2
1616025070000|2021-03-17 23:51:10|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2
1616025090000|2021-03-17 23:51:30|2341|2340.7|2341|2340.7|2341.1|2340.8|2341|2340.7|5
1616025100000|2021-03-17 23:51:40|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2
1616025110000|2021-03-17 23:51:50|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|4
1616025120000|2021-03-17 23:52:00|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|3
1616025130000|2021-03-17 23:52:10|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|15
1616025140000|2021-03-17 23:52:20|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1616025150000|2021-03-17 23:52:30|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|3
1616025170000|2021-03-17 23:52:50|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2
1616025190000|2021-03-17 23:53:10|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|5
1616025200000|2021-03-17 23:53:20|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1616025230000|2021-03-17 23:53:50|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2
1616025250000|2021-03-17 23:54:10|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|3
1616025270000|2021-03-17 23:54:30|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|5
1616025290000|2021-03-17 23:54:50|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2
1616025340000|2021-03-17 23:55:40|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|2
1616025390000|2021-03-17 23:56:30|2341.7|2341.4|2341.9|2341.6|2341.9|2341.6|2341.4|2341.1|17
1616025410000|2021-03-17 23:56:50|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|11
1616025500000|2021-03-17 23:58:20|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|5
1616025510000|2021-03-17 23:58:30|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|3
1616025520000|2021-03-17 23:58:40|||||||||4
1616025530000|2021-03-17 23:58:50|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1616025540000|2021-03-17 23:59:00|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1616025550000|2021-03-17 23:59:10|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1616025560000|2021-03-17 23:59:20|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1616025580000|2021-03-17 23:59:40|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2
1616025600000|2021-03-18 00:00:00|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|5
1616025650000|2021-03-18 00:00:50|2341.4|2341.1|2341.5|2341.2|2341.5|2341.2|2341.4|2341.1|3
1616025660000|2021-03-18 00:01:00|2341.8|2341.5|2342|2341.7|2342|2341.7|2341.8|2341.5|2
1616025670000|2021-03-18 00:01:10|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|16
1616025690000|2021-03-18 00:01:30|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1616025700000|2021-03-18 00:01:40|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|18
1616025710000|2021-03-18 00:01:50|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|34
1616025720000|2021-03-18 00:02:00|2343|2342.7|2342.9|2342.6|2343|2342.7|2342.9|2342.6|2
1616025730000|2021-03-18 00:02:10|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1616025740000|2021-03-18 00:02:20|2342.1|2341.8|2341.7|2341.4|2342.1|2341.8|2341.7|2341.4|2
1616025760000|2021-03-18 00:02:40|2341|2340.7|2340.8|2340.5|2341|2340.7|2340.8|2340.5|2
1616025780000|2021-03-18 00:03:00|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1616025790000|2021-03-18 00:03:10|2342.2|2341.9|2341.7|2341.4|2342.2|2341.9|2341.7|2341.4|3
1616025810000|2021-03-18 00:03:30|2341.8|2341.5|2342.2|2341.9|2342.2|2341.9|2341.8|2341.5|3
1616025820000|2021-03-18 00:03:40|2341.9|2341.6|2342.2|2341.9|2342.2|2341.9|2341.9|2341.6|4
1616025840000|2021-03-18 00:04:00|2341.6|2341.3|2342.2|2341.9|2342.2|2341.9|2341.6|2341.3|4
1616025850000|2021-03-18 00:04:10|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|3
1616025870000|2021-03-18 00:04:30|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1616025890000|2021-03-18 00:04:50|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1616025900000|2021-03-18 00:05:00|2342.7|2342.4|2342.7|2342.4|2342.8|2342.5|2342.7|2342.4|5
1616025920000|2021-03-18 00:05:20|||||||||1
1616025930000|2021-03-18 00:05:30|2342.6|2342.3|2342.5|2342.2|2342.6|2342.3|2342.5|2342.2|2
1616025940000|2021-03-18 00:05:40|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|3
1616025950000|2021-03-18 00:05:50|||||||||1
1616025960000|2021-03-18 00:06:00|||||||||1
1616025970000|2021-03-18 00:06:10|||||||||2
1616025990000|2021-03-18 00:06:30|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2
1616026000000|2021-03-18 00:06:40|2343|2342.7|2343.1|2342.8|2343.1|2342.8|2343|2342.7|3
1616026010000|2021-03-18 00:06:50|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|7
1616026020000|2021-03-18 00:07:00|2343.7|2343.4|2343.6|2343.3|2343.8|2343.5|2343.6|2343.3|7
1616026030000|2021-03-18 00:07:10|2344.1|2343.8|2344|2343.7|2344.1|2343.8|2344|2343.7|5
1616026050000|2021-03-18 00:07:30|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2
1616026060000|2021-03-18 00:07:40|2343.9|2343.6|2344.4|2344.1|2344.4|2344.1|2343.9|2343.6|6
1616026070000|2021-03-18 00:07:50|2344|2343.7|2343.9|2343.6|2344|2343.7|2343.9|2343.6|5
1616026080000|2021-03-18 00:08:00|2343.8|2343.5|2344|2343.7|2344|2343.7|2343.8|2343.5|3
1616026090000|2021-03-18 00:08:10|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|6
1616026100000|2021-03-18 00:08:20|2343.6|2343.3|2343.4|2343.1|2343.6|2343.3|2343.4|2343.1|2
1616026110000|2021-03-18 00:08:30|||||||||1
1616026130000|2021-03-18 00:08:50|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|1
1616026140000|2021-03-18 00:09:00|||||||||2
1616026160000|2021-03-18 00:09:20|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|4
1616026170000|2021-03-18 00:09:30|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|1
1616026180000|2021-03-18 00:09:40|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|3
1616026190000|2021-03-18 00:09:50|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|1
1616026200000|2021-03-18 00:10:00|2343.5|2343.2|2343.6|2343.3|2343.6|2343.3|2343.4|2343.1|8
1616026210000|2021-03-18 00:10:10|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|1
1616026220000|2021-03-18 00:10:20|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|1
1616026230000|2021-03-18 00:10:30|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2
1616026240000|2021-03-18 00:10:40|2343.3|2343|2343|2342.7|2343.3|2343|2343|2342.7|15
1616026260000|2021-03-18 00:11:00|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|1
1616026270000|2021-03-18 00:11:10|2343.2|2342.9|2344|2343.7|2344|2343.7|2343.2|2342.9|4
1616026280000|2021-03-18 00:11:20|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|15
1616026290000|2021-03-18 00:11:30|2344|2343.7|2343.6|2343.3|2344|2343.7|2343.6|2343.3|8
1616026320000|2021-03-18 00:12:00|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|1
1616026330000|2021-03-18 00:12:10|2343.4|2343.1|2343.5|2343.2|2343.5|2343.2|2343.4|2343.1|7
1616026390000|2021-03-18 00:13:10|||||||||1
1616026400000|2021-03-18 00:13:20|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2
1616026410000|2021-03-18 00:13:30|2343.1|2342.8|2342.8|2342.5|2343.1|2342.8|2342.8|2342.5|3
1616026440000|2021-03-18 00:14:00|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1616026460000|2021-03-18 00:14:20|2342.3|2342|2342.5|2342.2|2342.5|2342.2|2342.3|2342|4
1616026470000|2021-03-18 00:14:30|2342.2|2341.9|2342|2341.7|2342.2|2341.9|2342|2341.7|5
1616026480000|2021-03-18 00:14:40|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|3
1616026500000|2021-03-18 00:15:00|2342.6|2342.3|2342.5|2342.2|2342.6|2342.3|2342.4|2342.1|4
1616026520000|2021-03-18 00:15:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1616026530000|2021-03-18 00:15:30|||||||||2
1616026590000|2021-03-18 00:16:30|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1616026610000|2021-03-18 00:16:50|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.6|2342.3|4
1616026630000|2021-03-18 00:17:10|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|2
1616026650000|2021-03-18 00:17:30|2342.6|2342.3|2342.3|2342|2342.6|2342.3|2342.3|2342|2
1616026660000|2021-03-18 00:17:40|2342.2|2341.9|2342.3|2342|2342.3|2342|2342.2|2341.9|2
1616026670000|2021-03-18 00:17:50|2342.1|2341.8|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|3
1616026680000|2021-03-18 00:18:00|||||||||1
1616026690000|2021-03-18 00:18:10|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|6
1616026710000|2021-03-18 00:18:30|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1616026740000|2021-03-18 00:19:00|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1616026750000|2021-03-18 00:19:10|2342.7|2342.4|2342.2|2341.9|2342.7|2342.4|2342.2|2341.9|2
1616026770000|2021-03-18 00:19:30|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.9|2341.6|6
1616026790000|2021-03-18 00:19:50|2342.4|2342.1|2341.8|2341.5|2342.4|2342.1|2341.8|2341.5|3
1616026800000|2021-03-18 00:20:00|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|3
1616026810000|2021-03-18 00:20:10|||||||||2
1616026840000|2021-03-18 00:20:40|||||||||1
1616026850000|2021-03-18 00:20:50|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2
1616026860000|2021-03-18 00:21:00|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1616026870000|2021-03-18 00:21:10|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2
1616026890000|2021-03-18 00:21:30|||||||||2
1616026940000|2021-03-18 00:22:20|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1616027010000|2021-03-18 00:23:30|2341.4|2341.1|2341.6|2341.3|2341.6|2341.3|2341.4|2341.1|7
1616027020000|2021-03-18 00:23:40|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1616027040000|2021-03-18 00:24:00|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|5
1616027080000|2021-03-18 00:24:40|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1616027090000|2021-03-18 00:24:50|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2
1616027100000|2021-03-18 00:25:00|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|2
1616027110000|2021-03-18 00:25:10|2341|2340.7|2341.2|2340.9|2341.2|2340.9|2341|2340.7|2
1616027120000|2021-03-18 00:25:20|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|2
1616027130000|2021-03-18 00:25:30|||||||||2
1616027150000|2021-03-18 00:25:50|2340.7|2340.4|2340.4|2340.1|2340.7|2340.4|2340.4|2340.1|4
1616027180000|2021-03-18 00:26:20|2340.2|2339.9|2340.6|2340.3|2340.6|2340.3|2340.2|2339.9|4
1616027190000|2021-03-18 00:26:30|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|3
1616027200000|2021-03-18 00:26:40|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|2
1616027210000|2021-03-18 00:26:50|2340.5|2340.2|2340.8|2340.5|2340.8|2340.5|2340.5|2340.2|8
1616027220000|2021-03-18 00:27:00|2340.5|2340.2|2340.8|2340.5|2340.8|2340.5|2340.5|2340.2|11
1616027240000|2021-03-18 00:27:20|||||||||6
1616027250000|2021-03-18 00:27:30|2340.6|2340.3|2340.4|2340.1|2340.6|2340.3|2340.4|2340.1|11
1616027260000|2021-03-18 00:27:40|2340.8|2340.5|2340.4|2340.1|2340.8|2340.5|2340.4|2340.1|2
1616027290000|2021-03-18 00:28:10|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|5
1616027310000|2021-03-18 00:28:30|||||||||2
1616027320000|2021-03-18 00:28:40|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2
1616027340000|2021-03-18 00:29:00|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|3
1616027350000|2021-03-18 00:29:10|2339.9|2339.6|2340.9|2340.6|2340.9|2340.6|2339.9|2339.6|44
1616027370000|2021-03-18 00:29:30|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|8
1616027380000|2021-03-18 00:29:40|2340.9|2340.6|2340.9|2340.6|2341|2340.7|2340.9|2340.6|11
1616027390000|2021-03-18 00:29:50|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|3
1616027400000|2021-03-18 00:30:00|2341.9|2341.6|2342.3|2342|2342.3|2342|2341.9|2341.6|11
1616027410000|2021-03-18 00:30:10|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|1
1616027420000|2021-03-18 00:30:20|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|1
1616027430000|2021-03-18 00:30:30|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|1
1616027450000|2021-03-18 00:30:50|2342.9|2342.6|2343.1|2342.8|2343.1|2342.8|2342.9|2342.6|17
1616027460000|2021-03-18 00:31:00|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|2
1616027470000|2021-03-18 00:31:10|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|3
1616027480000|2021-03-18 00:31:20|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|1
1616027490000|2021-03-18 00:31:30|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1616027500000|2021-03-18 00:31:40|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|1
1616027530000|2021-03-18 00:32:10|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|1
1616027540000|2021-03-18 00:32:20|2343.2|2342.9|2343.1|2342.8|2343.2|2342.9|2343.1|2342.8|2
1616027550000|2021-03-18 00:32:30|||||||||1
1616027560000|2021-03-18 00:32:40|2342.9|2342.6|2343|2342.7|2343|2342.7|2342.9|2342.6|4
1616027590000|2021-03-18 00:33:10|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|1
1616027610000|2021-03-18 00:33:30|2343.1|2342.8|2342.8|2342.5|2343.1|2342.8|2342.5|2342.2|9
1616027620000|2021-03-18 00:33:40|||||||||1
1616027630000|2021-03-18 00:33:50|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|1
1616027650000|2021-03-18 00:34:10|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|12
1616027660000|2021-03-18 00:34:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|12
1616027690000|2021-03-18 00:34:50|||||||||1
1616027700000|2021-03-18 00:35:00|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|6
1616027740000|2021-03-18 00:35:40|||||||||5
1616027770000|2021-03-18 00:36:10|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1616027780000|2021-03-18 00:36:20|||||||||1
1616027790000|2021-03-18 00:36:30|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2
1616027810000|2021-03-18 00:36:50|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1616027820000|2021-03-18 00:37:00|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2
1616027850000|2021-03-18 00:37:30|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1616027870000|2021-03-18 00:37:50|2342|2341.7|2341.8|2341.5|2342|2341.7|2341.8|2341.5|3
1616027880000|2021-03-18 00:38:00|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2
1616027890000|2021-03-18 00:38:10|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1616027920000|2021-03-18 00:38:40|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1616027940000|2021-03-18 00:39:00|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1616027950000|2021-03-18 00:39:10|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1616027970000|2021-03-18 00:39:30|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1616027980000|2021-03-18 00:39:40|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|4
1616028000000|2021-03-18 00:40:00|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2341|2340.7|3
1616028020000|2021-03-18 00:40:20|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|5
1616028030000|2021-03-18 00:40:30|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|3
1616028050000|2021-03-18 00:40:50|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.5|2340.2|11
1616028070000|2021-03-18 00:41:10|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1616028090000|2021-03-18 00:41:30|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2339.9|2339.6|9
1616028100000|2021-03-18 00:41:40|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|1
1616028110000|2021-03-18 00:41:50|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|4
1616028140000|2021-03-18 00:42:20|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|1
1616028150000|2021-03-18 00:42:30|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2
1616028160000|2021-03-18 00:42:40|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2
1616028170000|2021-03-18 00:42:50|2339.9|2339.6|2340.2|2339.9|2340.2|2339.9|2339.9|2339.6|7
1616028190000|2021-03-18 00:43:10|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|3
1616028200000|2021-03-18 00:43:20|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|6
1616028220000|2021-03-18 00:43:40|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2
1616028240000|2021-03-18 00:44:00|||||||||1
1616028250000|2021-03-18 00:44:10|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2
1616028270000|2021-03-18 00:44:30|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|1
1616028280000|2021-03-18 00:44:40|2339.6|2339.3|2339.3|2339|2339.6|2339.3|2339.3|2339|5
1616028300000|2021-03-18 00:45:00|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|3
1616028310000|2021-03-18 00:45:10|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1616028330000|2021-03-18 00:45:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1616028340000|2021-03-18 00:45:40|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|1
1616028350000|2021-03-18 00:45:50|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|9
1616028360000|2021-03-18 00:46:00|2340|2339.7|2339.7|2339.4|2340|2339.7|2339.6|2339.3|13
1616028370000|2021-03-18 00:46:10|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2340|2339.7|2
1616028410000|2021-03-18 00:46:50|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|5
1616028420000|2021-03-18 00:47:00|||||||||2
1616028450000|2021-03-18 00:47:30|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|1
1616028460000|2021-03-18 00:47:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|1
1616028470000|2021-03-18 00:47:50|2339.9|2339.6|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|4
1616028490000|2021-03-18 00:48:10|2340|2339.7|2340.4|2340.1|2340.4|2340.1|2340|2339.7|9
1616028510000|2021-03-18 00:48:30|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1616028630000|2021-03-18 00:50:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1616028650000|2021-03-18 00:50:50|2340.1|2339.8|2340.3|2340|2340.3|2340|2340.1|2339.8|3
1616028660000|2021-03-18 00:51:00|||||||||2
1616028710000|2021-03-18 00:51:50|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|3
1616028750000|2021-03-18 00:52:30|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1616028760000|2021-03-18 00:52:40|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1616028770000|2021-03-18 00:52:50|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|43
1616028780000|2021-03-18 00:53:00|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1616028810000|2021-03-18 00:53:30|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1616028820000|2021-03-18 00:53:40|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|1
1616028840000|2021-03-18 00:54:00|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|4
1616028850000|2021-03-18 00:54:10|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|1
1616028900000|2021-03-18 00:55:00|2340.5|2340.2|2340.7|2340.4|2340.7|2340.4|2340.5|2340.2|2
1616028950000|2021-03-18 00:55:50|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|1
1616029020000|2021-03-18 00:57:00|||||||||1
1616029030000|2021-03-18 00:57:10|2341.2|2340.9|2341|2340.7|2341.2|2340.9|2341|2340.7|8
1616029040000|2021-03-18 00:57:20|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1616029050000|2021-03-18 00:57:30|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|2
1616029070000|2021-03-18 00:57:50|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1616029090000|2021-03-18 00:58:10|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|3
1616029130000|2021-03-18 00:58:50|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1616029200000|2021-03-18 01:00:00|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1616029210000|2021-03-18 01:00:10|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1616029220000|2021-03-18 01:00:20|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|3
1616029230000|2021-03-18 01:00:30|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|15
1616029250000|2021-03-18 01:00:50|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|3
1616029270000|2021-03-18 01:01:10|2342.2|2341.9|2341.8|2341.5|2342.2|2341.9|2341.8|2341.5|6
1616029320000|2021-03-18 01:02:00|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|5
1616029340000|2021-03-18 01:02:20|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1616029350000|2021-03-18 01:02:30|2341.7|2341.4|2341.4|2341.1|2341.7|2341.4|2341.4|2341.1|3
1616029360000|2021-03-18 01:02:40|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|6
1616029370000|2021-03-18 01:02:50|2341.3|2341|2341.6|2341.3|2341.6|2341.3|2341.3|2341|8
1616029380000|2021-03-18 01:03:00|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1616029400000|2021-03-18 01:03:20|2341.8|2341.5|2341.6|2341.3|2342|2341.7|2341.6|2341.3|6
1616029410000|2021-03-18 01:03:30|||||||||3
1616029470000|2021-03-18 01:04:30|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1616029490000|2021-03-18 01:04:50|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|1
1616029510000|2021-03-18 01:05:10|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|26
1616029520000|2021-03-18 01:05:20|2342.3|2342|2342.5|2342.2|2342.5|2342.2|2342.3|2342|3
1616029530000|2021-03-18 01:05:30|||||||||28
1616029540000|2021-03-18 01:05:40|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1616029550000|2021-03-18 01:05:50|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|2
1616029560000|2021-03-18 01:06:00|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1616029630000|2021-03-18 01:07:10|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1616029730000|2021-03-18 01:08:50|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2
1616029740000|2021-03-18 01:09:00|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|2
1616029750000|2021-03-18 01:09:10|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|2
1616029810000|2021-03-18 01:10:10|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1616029820000|2021-03-18 01:10:20|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2
1616029860000|2021-03-18 01:11:00|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1616029870000|2021-03-18 01:11:10|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1616029930000|2021-03-18 01:12:10|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|3
1616029950000|2021-03-18 01:12:30|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1616029980000|2021-03-18 01:13:00|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1616030020000|2021-03-18 01:13:40|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|10
1616030030000|2021-03-18 01:13:50|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|13
1616030050000|2021-03-18 01:14:10|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|2
1616030070000|2021-03-18 01:14:30|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|5
1616030080000|2021-03-18 01:14:40|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1616030130000|2021-03-18 01:15:30|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1616030150000|2021-03-18 01:15:50|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2
1616030180000|2021-03-18 01:16:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1616030190000|2021-03-18 01:16:30|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2
1616030210000|2021-03-18 01:16:50|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1616030230000|2021-03-18 01:17:10|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|3
1616030240000|2021-03-18 01:17:20|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|4
1616030290000|2021-03-18 01:18:10|2343|2342.7|2343.2|2342.9|2343.2|2342.9|2343|2342.7|4
1616030360000|2021-03-18 01:19:20|2342.9|2342.6|2343|2342.7|2343|2342.7|2342.9|2342.6|6
1616030380000|2021-03-18 01:19:40|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|2
1616030390000|2021-03-18 01:19:50|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|1
1616030410000|2021-03-18 01:20:10|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|1
1616030420000|2021-03-18 01:20:20|||||||||1
1616030470000|2021-03-18 01:21:10|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|3
1616030480000|2021-03-18 01:21:20|||||||||1
1616030530000|2021-03-18 01:22:10|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2
1616030560000|2021-03-18 01:22:40|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1616030580000|2021-03-18 01:23:00|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1616030710000|2021-03-18 01:25:10|2341.9|2341.6|2341.8|2341.5|2341.9|2341.6|2341.8|2341.5|4
1616030740000|2021-03-18 01:25:40|2341.7|2341.4|2341.9|2341.6|2341.9|2341.6|2341.7|2341.4|5
1616030750000|2021-03-18 01:25:50|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2
1616030820000|2021-03-18 01:27:00|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|3
1616030830000|2021-03-18 01:27:10|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1616030850000|2021-03-18 01:27:30|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1616030860000|2021-03-18 01:27:40|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|2
1616030890000|2021-03-18 01:28:10|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|10
1616030900000|2021-03-18 01:28:20|||||||||1
1616030910000|2021-03-18 01:28:30|||||||||1
1616030950000|2021-03-18 01:29:10|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2
1616030960000|2021-03-18 01:29:20|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1616030970000|2021-03-18 01:29:30|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1616031000000|2021-03-18 01:30:00|2342.2|2341.9|2342.4|2342.1|2342.4|2342.1|2342.2|2341.9|5
1616031030000|2021-03-18 01:30:30|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1616031040000|2021-03-18 01:30:40|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1616031070000|2021-03-18 01:31:10|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1616031100000|2021-03-18 01:31:40|2341.3|2341|2342.2|2341.9|2342.2|2341.9|2341.3|2341|11
1616031150000|2021-03-18 01:32:30|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1616031160000|2021-03-18 01:32:40|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1616031230000|2021-03-18 01:33:50|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|1
1616031250000|2021-03-18 01:34:10|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1616031280000|2021-03-18 01:34:40|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1616031290000|2021-03-18 01:34:50|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2
1616031300000|2021-03-18 01:35:00|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1616031310000|2021-03-18 01:35:10|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|3
1616031320000|2021-03-18 01:35:20|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|1
1616031380000|2021-03-18 01:36:20|2341.3|2341|2341.1|2340.8|2341.3|2341|2341.1|2340.8|3
1616031390000|2021-03-18 01:36:30|2341.3|2341|2341.5|2341.2|2341.5|2341.2|2341.3|2341|5
1616031400000|2021-03-18 01:36:40|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2
1616031420000|2021-03-18 01:37:00|2342.2|2341.9|2342.5|2342.2|2342.5|2342.2|2342.2|2341.9|5
1616031430000|2021-03-18 01:37:10|||||||||1
1616031440000|2021-03-18 01:37:20|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2
1616031500000|2021-03-18 01:38:20|||||||||3
1616031540000|2021-03-18 01:39:00|||||||||2
1616031560000|2021-03-18 01:39:20|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1616031580000|2021-03-18 01:39:40|||||||||1
1616031630000|2021-03-18 01:40:30|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|1
1616031680000|2021-03-18 01:41:20|||||||||3
1616031700000|2021-03-18 01:41:40|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1616031720000|2021-03-18 01:42:00|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|1
1616031730000|2021-03-18 01:42:10|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1616031770000|2021-03-18 01:42:50|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1616031830000|2021-03-18 01:43:50|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1616031840000|2021-03-18 01:44:00|2342|2341.7|2342.2|2341.9|2342.2|2341.9|2342|2341.7|6
1616031850000|2021-03-18 01:44:10|2341.7|2341.4|2341.9|2341.6|2341.9|2341.6|2341.6|2341.3|5
1616031940000|2021-03-18 01:45:40|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1616031970000|2021-03-18 01:46:10|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1616032000000|2021-03-18 01:46:40|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1616032010000|2021-03-18 01:46:50|||||||||1
1616032020000|2021-03-18 01:47:00|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1616032030000|2021-03-18 01:47:10|2342.4|2342.1|2342.3|2342|2342.6|2342.3|2342.3|2342|5
1616032050000|2021-03-18 01:47:30|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.5|2342.2|5
1616032060000|2021-03-18 01:47:40|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|1
1616032070000|2021-03-18 01:47:50|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1616032080000|2021-03-18 01:48:00|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|1
1616032090000|2021-03-18 01:48:10|||||||||1
1616032100000|2021-03-18 01:48:20|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|2
1616032110000|2021-03-18 01:48:30|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|1
1616032150000|2021-03-18 01:49:10|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|1
1616032190000|2021-03-18 01:49:50|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|1
1616032200000|2021-03-18 01:50:00|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|1
1616032240000|2021-03-18 01:50:40|||||||||1
1616032250000|2021-03-18 01:50:50|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|3
1616032270000|2021-03-18 01:51:10|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|1
1616032280000|2021-03-18 01:51:20|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|1
1616032300000|2021-03-18 01:51:40|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|1
1616032310000|2021-03-18 01:51:50|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1616032350000|2021-03-18 01:52:30|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|1
1616032380000|2021-03-18 01:53:00|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|4
1616032420000|2021-03-18 01:53:40|2343.6|2343.3|2343.3|2343|2343.6|2343.3|2343.3|2343|12
1616032440000|2021-03-18 01:54:00|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2
1616032450000|2021-03-18 01:54:10|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|1
1616032460000|2021-03-18 01:54:20|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|1
1616032470000|2021-03-18 01:54:30|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.6|2342.3|9
1616032480000|2021-03-18 01:54:40|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|1
1616032520000|2021-03-18 01:55:20|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|1
1616032540000|2021-03-18 01:55:40|2343.5|2343.2|2343.4|2343.1|2343.5|2343.2|2343.4|2343.1|4
1616032550000|2021-03-18 01:55:50|2343.6|2343.3|2343.8|2343.5|2343.8|2343.5|2343.6|2343.3|8
1616032570000|2021-03-18 01:56:10|2344.1|2343.8|2344|2343.7|2344.1|2343.8|2344|2343.7|3
1616032580000|2021-03-18 01:56:20|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|4
1616032590000|2021-03-18 01:56:30|||||||||1
1616032600000|2021-03-18 01:56:40|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2
1616032610000|2021-03-18 01:56:50|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|5
1616032620000|2021-03-18 01:57:00|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|1
1616032640000|2021-03-18 01:57:20|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2
1616032660000|2021-03-18 01:57:40|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|3
1616032680000|2021-03-18 01:58:00|2343.8|2343.5|2343.7|2343.4|2343.8|2343.5|2343.7|2343.4|7
1616032690000|2021-03-18 01:58:10|||||||||1
1616032700000|2021-03-18 01:58:20|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|1
1616032730000|2021-03-18 01:58:50|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|1
1616032820000|2021-03-18 02:00:20|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|9
1616032860000|2021-03-18 02:01:00|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|7
1616032880000|2021-03-18 02:01:20|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|1
1616032890000|2021-03-18 02:01:30|2342.9|2342.6|2342.2|2341.9|2342.9|2342.6|2342.2|2341.9|30
1616032900000|2021-03-18 02:01:40|2342.1|2341.8|2342|2341.7|2342.1|2341.8|2342|2341.7|6
1616032910000|2021-03-18 02:01:50|2342.1|2341.8|2342.3|2342|2342.3|2342|2342.1|2341.8|2
1616032920000|2021-03-18 02:02:00|2342.2|2341.9|2342.3|2342|2342.4|2342.1|2342.2|2341.9|5
1616032940000|2021-03-18 02:02:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1616032950000|2021-03-18 02:02:30|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1616032980000|2021-03-18 02:03:00|2342.4|2342.1|2342.1|2341.8|2342.4|2342.1|2342.1|2341.8|3
1616032990000|2021-03-18 02:03:10|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|3
1616033000000|2021-03-18 02:03:20|2341.8|2341.5|2342|2341.7|2342|2341.7|2341.8|2341.5|6
1616033010000|2021-03-18 02:03:30|||||||||3
1616033020000|2021-03-18 02:03:40|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1616033030000|2021-03-18 02:03:50|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|3
1616033080000|2021-03-18 02:04:40|2341.8|2341.5|2341.9|2341.6|2341.9|2341.6|2341.8|2341.5|7
1616033090000|2021-03-18 02:04:50|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|4
1616033110000|2021-03-18 02:05:10|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1616033130000|2021-03-18 02:05:30|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1616033180000|2021-03-18 02:06:20|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1616033270000|2021-03-18 02:07:50|2341.9|2341.6|2342.1|2341.8|2342.1|2341.8|2341.9|2341.6|2
1616033280000|2021-03-18 02:08:00|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1616033320000|2021-03-18 02:08:40|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1616033340000|2021-03-18 02:09:00|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|5
1616033350000|2021-03-18 02:09:10|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1616033370000|2021-03-18 02:09:30|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2
1616033380000|2021-03-18 02:09:40|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2
1616033410000|2021-03-18 02:10:10|2341.4|2341.1|2341.2|2340.9|2341.4|2341.1|2341.2|2340.9|6
1616033420000|2021-03-18 02:10:20|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1616033430000|2021-03-18 02:10:30|||||||||2
1616033450000|2021-03-18 02:10:50|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1616033490000|2021-03-18 02:11:30|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1616033500000|2021-03-18 02:11:40|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|4
1616033520000|2021-03-18 02:12:00|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1616033530000|2021-03-18 02:12:10|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1616033570000|2021-03-18 02:12:50|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1616033640000|2021-03-18 02:14:00|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1616033660000|2021-03-18 02:14:20|||||||||2
1616033710000|2021-03-18 02:15:10|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1616033730000|2021-03-18 02:15:30|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2
1616033750000|2021-03-18 02:15:50|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|1
1616033780000|2021-03-18 02:16:20|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|2
1616033890000|2021-03-18 02:18:10|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1616033900000|2021-03-18 02:18:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|4
1616033910000|2021-03-18 02:18:30|2342.4|2342.1|2342.7|2342.4|2342.7|2342.4|2342.4|2342.1|6
1616033940000|2021-03-18 02:19:00|||||||||2
1616033950000|2021-03-18 02:19:10|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2
1616033960000|2021-03-18 02:19:20|||||||||2
1616034000000|2021-03-18 02:20:00|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1616034040000|2021-03-18 02:20:40|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2
1616034200000|2021-03-18 02:23:20|2342.3|2342|2342|2341.7|2342.3|2342|2342|2341.7|18
1616034220000|2021-03-18 02:23:40|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1616034230000|2021-03-18 02:23:50|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1616034300000|2021-03-18 02:25:00|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1616034360000|2021-03-18 02:26:00|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1616034370000|2021-03-18 02:26:10|||||||||1
1616034400000|2021-03-18 02:26:40|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|2
1616034460000|2021-03-18 02:27:40|2342.4|2342.1|2342.5|2342.2|2342.5|2342.2|2342.4|2342.1|3
1616034560000|2021-03-18 02:29:20|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1616034600000|2021-03-18 02:30:00|||||||||1
1616034640000|2021-03-18 02:30:40|2342.5|2342.2|2342.6|2342.3|2342.6|2342.3|2342.5|2342.2|2
1616034780000|2021-03-18 02:33:00|2342.2|2341.9|2342.1|2341.8|2342.2|2341.9|2342.1|2341.8|4
1616034830000|2021-03-18 02:33:50|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1616035080000|2021-03-18 02:38:00|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1616035110000|2021-03-18 02:38:30|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1616035310000|2021-03-18 02:41:50|||||||||1
1616035330000|2021-03-18 02:42:10|||||||||1
1616035340000|2021-03-18 02:42:20|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1616035360000|2021-03-18 02:42:40|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1616035540000|2021-03-18 02:45:40|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|3
1616035600000|2021-03-18 02:46:40|2342.1|2341.8|2340.9|2340.6|2342.1|2341.8|2340.9|2340.6|26
1616035620000|2021-03-18 02:47:00|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|8
1616035630000|2021-03-18 02:47:10|2340.4|2340.1|2339.9|2339.6|2340.4|2340.1|2339.9|2339.6|16
1616035640000|2021-03-18 02:47:20|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|1
1616035670000|2021-03-18 02:47:50|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1616035690000|2021-03-18 02:48:10|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1616035730000|2021-03-18 02:48:50|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|3
1616035750000|2021-03-18 02:49:10|2340.1|2339.8|2340.5|2340.2|2340.5|2340.2|2340.1|2339.8|8
1616035800000|2021-03-18 02:50:00|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1616035840000|2021-03-18 02:50:40|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|1
1616035860000|2021-03-18 02:51:00|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|4
1616035890000|2021-03-18 02:51:30|||||||||1
1616035900000|2021-03-18 02:51:40|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|1
1616036000000|2021-03-18 02:53:20|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1616036040000|2021-03-18 02:54:00|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|2
1616036070000|2021-03-18 02:54:30|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|3
1616036120000|2021-03-18 02:55:20|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|3
1616036180000|2021-03-18 02:56:20|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|2
1616036190000|2021-03-18 02:56:30|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1616036210000|2021-03-18 02:56:50|2341.2|2340.9|2341.4|2341.1|2341.4|2341.1|2341.2|2340.9|9
1616036220000|2021-03-18 02:57:00|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|3
1616036240000|2021-03-18 02:57:20|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|6
1616036270000|2021-03-18 02:57:50|2340.4|2340.1|2340.1|2339.8|2340.4|2340.1|2340.1|2339.8|6
1616036440000|2021-03-18 03:00:40|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2
1616036490000|2021-03-18 03:01:30|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1616036510000|2021-03-18 03:01:50|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1616036520000|2021-03-18 03:02:00|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|1
1616036560000|2021-03-18 03:02:40|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1616036590000|2021-03-18 03:03:10|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|1
1616036600000|2021-03-18 03:03:20|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|1
1616036630000|2021-03-18 03:03:50|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|2
1616036640000|2021-03-18 03:04:00|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2
1616036650000|2021-03-18 03:04:10|||||||||1
1616036660000|2021-03-18 03:04:20|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1616036670000|2021-03-18 03:04:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1616036680000|2021-03-18 03:04:40|||||||||4
1616036700000|2021-03-18 03:05:00|2340.1|2339.8|2337.4|2337.1|2340.1|2339.8|2337.4|2337.1|103
1616036710000|2021-03-18 03:05:10|2337.7|2337.4|2337.2|2336.9|2337.8|2337.5|2337.2|2336.9|11
1616036720000|2021-03-18 03:05:20|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.6|2336.3|11
1616036730000|2021-03-18 03:05:30|2337|2336.7|2337.1|2336.8|2337.1|2336.8|2336.9|2336.6|4
1616036740000|2021-03-18 03:05:40|2336.7|2336.4|2337.2|2336.9|2337.2|2336.9|2336.7|2336.4|5
1616036760000|2021-03-18 03:06:00|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337|2336.7|6
1616036770000|2021-03-18 03:06:10|2337.3|2337|2337|2336.7|2337.4|2337.1|2337|2336.7|8
1616036780000|2021-03-18 03:06:20|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|3
1616036790000|2021-03-18 03:06:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|4
1616036800000|2021-03-18 03:06:40|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2
1616036810000|2021-03-18 03:06:50|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|1
1616036820000|2021-03-18 03:07:00|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|2
1616036830000|2021-03-18 03:07:10|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|1
1616036840000|2021-03-18 03:07:20|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|5
1616036850000|2021-03-18 03:07:30|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2
1616036870000|2021-03-18 03:07:50|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2
1616037010000|2021-03-18 03:10:10|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|1
1616037030000|2021-03-18 03:10:30|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|5
1616037050000|2021-03-18 03:10:50|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|1
1616037080000|2021-03-18 03:11:20|2337.6|2337.3|2337.8|2337.5|2337.8|2337.5|2337.6|2337.3|2
1616037090000|2021-03-18 03:11:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|1
1616037130000|2021-03-18 03:12:10|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2
1616037150000|2021-03-18 03:12:30|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|5
1616037170000|2021-03-18 03:12:50|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|3
1616037180000|2021-03-18 03:13:00|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|6
1616037220000|2021-03-18 03:13:40|||||||||6
1616037240000|2021-03-18 03:14:00|2337.7|2337.4|2337.3|2337|2337.7|2337.4|2337.3|2337|4
1616037250000|2021-03-18 03:14:10|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|14
1616037270000|2021-03-18 03:14:30|2337.7|2337.4|2337.8|2337.5|2338|2337.7|2337.7|2337.4|10
1616037280000|2021-03-18 03:14:40|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|2
1616037290000|2021-03-18 03:14:50|2337.3|2337|2337.2|2336.9|2337.4|2337.1|2337.2|2336.9|5
1616037300000|2021-03-18 03:15:00|2337.4|2337.1|2336.7|2336.4|2337.4|2337.1|2336.7|2336.4|5
1616037310000|2021-03-18 03:15:10|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2
1616037320000|2021-03-18 03:15:20|2337|2336.7|2337.4|2337.1|2337.4|2337.1|2337|2336.7|2
1616037330000|2021-03-18 03:15:30|2336.8|2336.5|2336.6|2336.3|2336.8|2336.5|2336.6|2336.3|5
1616037340000|2021-03-18 03:15:40|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|1
1616037360000|2021-03-18 03:16:00|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|1
1616037490000|2021-03-18 03:18:10|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|5
1616037500000|2021-03-18 03:18:20|2337.1|2336.8|2336.8|2336.5|2337.1|2336.8|2336.8|2336.5|2
1616037510000|2021-03-18 03:18:30|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|1
1616037570000|2021-03-18 03:19:30|2336.5|2336.2|2336.7|2336.4|2336.9|2336.6|2336.5|2336.2|4
1616037590000|2021-03-18 03:19:50|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|2
1616037610000|2021-03-18 03:20:10|2336.6|2336.3|2336|2335.7|2337.1|2336.8|2336|2335.7|9
1616037620000|2021-03-18 03:20:20|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|1
1616037630000|2021-03-18 03:20:30|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|3
1616037640000|2021-03-18 03:20:40|2335.9|2335.6|2335.7|2335.4|2335.9|2335.6|2335.7|2335.4|7
1616037650000|2021-03-18 03:20:50|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|5
1616037660000|2021-03-18 03:21:00|||||||||1
1616037670000|2021-03-18 03:21:10|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|1
1616037690000|2021-03-18 03:21:30|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|1
1616037720000|2021-03-18 03:22:00|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|5
1616037730000|2021-03-18 03:22:10|||||||||2
1616037740000|2021-03-18 03:22:20|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|1
1616037750000|2021-03-18 03:22:30|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2
1616037770000|2021-03-18 03:22:50|||||||||1
1616037780000|2021-03-18 03:23:00|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|1
1616037790000|2021-03-18 03:23:10|2335.9|2335.6|2335.4|2335.1|2336.1|2335.8|2335.4|2335.1|11
1616037800000|2021-03-18 03:23:20|||||||||1
1616037810000|2021-03-18 03:23:30|||||||||1
1616037840000|2021-03-18 03:24:00|2335.3|2335|2335.5|2335.2|2335.5|2335.2|2335.3|2335|20
1616037850000|2021-03-18 03:24:10|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|1
1616037870000|2021-03-18 03:24:30|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|1
1616037880000|2021-03-18 03:24:40|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|1
1616037930000|2021-03-18 03:25:30|2335.3|2335|2335.9|2335.6|2335.9|2335.6|2335.3|2335|3
1616037940000|2021-03-18 03:25:40|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|1
1616037950000|2021-03-18 03:25:50|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|6
1616037970000|2021-03-18 03:26:10|2335.1|2334.8|2335.5|2335.2|2335.5|2335.2|2335.1|2334.8|4
1616037980000|2021-03-18 03:26:20|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1616037990000|2021-03-18 03:26:30|2335.1|2334.8|2334.8|2334.5|2335.1|2334.8|2334.8|2334.5|2
1616038000000|2021-03-18 03:26:40|2334.7|2334.4|2334.2|2333.9|2334.7|2334.4|2334.2|2333.9|6
1616038010000|2021-03-18 03:26:50|2334.4|2334.1|2333.8|2333.5|2334.4|2334.1|2333.8|2333.5|6
1616038030000|2021-03-18 03:27:10|||||||||4
1616038060000|2021-03-18 03:27:40|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.1|2333.8|5
1616038070000|2021-03-18 03:27:50|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|3
1616038090000|2021-03-18 03:28:10|||||||||1
1616038110000|2021-03-18 03:28:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|6
1616038130000|2021-03-18 03:28:50|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1616038140000|2021-03-18 03:29:00|2334.9|2334.6|2335.1|2334.8|2335.1|2334.8|2334.9|2334.6|6
1616038150000|2021-03-18 03:29:10|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|6
1616038190000|2021-03-18 03:29:50|2334.3|2334|2334.7|2334.4|2334.7|2334.4|2334.3|2334|4
1616038200000|2021-03-18 03:30:00|2334.2|2333.9|2334.7|2334.4|2334.7|2334.4|2334.2|2333.9|3
1616038220000|2021-03-18 03:30:20|2335.2|2334.9|2335.6|2335.3|2335.6|2335.3|2335.2|2334.9|9
1616038240000|2021-03-18 03:30:40|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|1
1616038260000|2021-03-18 03:31:00|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|1
1616038270000|2021-03-18 03:31:10|2335.4|2335.1|2335.6|2335.3|2335.6|2335.3|2335.4|2335.1|2
1616038280000|2021-03-18 03:31:20|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|1
1616038300000|2021-03-18 03:31:40|||||||||1
1616038310000|2021-03-18 03:31:50|2335.9|2335.6|2336.1|2335.8|2336.1|2335.8|2335.9|2335.6|4
1616038320000|2021-03-18 03:32:00|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|6
1616038340000|2021-03-18 03:32:20|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1616038440000|2021-03-18 03:34:00|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|2
1616038450000|2021-03-18 03:34:10|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|26
1616038460000|2021-03-18 03:34:20|||||||||1
1616038480000|2021-03-18 03:34:40|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|3
1616038490000|2021-03-18 03:34:50|2334.9|2334.6|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|8
1616038510000|2021-03-18 03:35:10|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2
1616038520000|2021-03-18 03:35:20|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|5
1616038530000|2021-03-18 03:35:30|||||||||1
1616038570000|2021-03-18 03:36:10|||||||||1
1616038590000|2021-03-18 03:36:30|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1616038600000|2021-03-18 03:36:40|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1616038640000|2021-03-18 03:37:20|||||||||11
1616038670000|2021-03-18 03:37:50|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|18
1616038680000|2021-03-18 03:38:00|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|7
1616038690000|2021-03-18 03:38:10|||||||||7
1616038700000|2021-03-18 03:38:20|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1616038710000|2021-03-18 03:38:30|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.4|2334.1|7
1616038720000|2021-03-18 03:38:40|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|2
1616038740000|2021-03-18 03:39:00|||||||||3
1616038760000|2021-03-18 03:39:20|||||||||1
1616038770000|2021-03-18 03:39:30|2334.9|2334.6|2335.2|2334.9|2335.2|2334.9|2334.9|2334.6|3
1616038780000|2021-03-18 03:39:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|4
1616038790000|2021-03-18 03:39:50|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|4
1616038800000|2021-03-18 03:40:00|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2
1616038820000|2021-03-18 03:40:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2
1616038840000|2021-03-18 03:40:40|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|1
1616038880000|2021-03-18 03:41:20|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|2
1616038930000|2021-03-18 03:42:10|2335.8|2335.5|2336|2335.7|2336|2335.7|2335.7|2335.4|7
1616038940000|2021-03-18 03:42:20|2335.7|2335.4|2335.9|2335.6|2335.9|2335.6|2335.7|2335.4|20
1616038970000|2021-03-18 03:42:50|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|17
1616038980000|2021-03-18 03:43:00|2335.4|2335.1|2335.2|2334.9|2335.4|2335.1|2335.2|2334.9|7
1616038990000|2021-03-18 03:43:10|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|5
1616039010000|2021-03-18 03:43:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2
1616039020000|2021-03-18 03:43:40|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1616039030000|2021-03-18 03:43:50|2334.9|2334.6|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|6
1616039040000|2021-03-18 03:44:00|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|6
1616039070000|2021-03-18 03:44:30|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|12
1616039080000|2021-03-18 03:44:40|||||||||12
1616039110000|2021-03-18 03:45:10|2335.1|2334.8|2334.9|2334.6|2335.1|2334.8|2334.9|2334.6|5
1616039130000|2021-03-18 03:45:30|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|6
1616039150000|2021-03-18 03:45:50|||||||||1
1616039170000|2021-03-18 03:46:10|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|2
1616039180000|2021-03-18 03:46:20|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1616039200000|2021-03-18 03:46:40|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1616039250000|2021-03-18 03:47:30|||||||||2
1616039270000|2021-03-18 03:47:50|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|6
1616039280000|2021-03-18 03:48:00|2335.1|2334.8|2335.3|2335|2335.3|2335|2335.1|2334.8|2
1616039380000|2021-03-18 03:49:40|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1616039390000|2021-03-18 03:49:50|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1616039420000|2021-03-18 03:50:20|||||||||2
1616039470000|2021-03-18 03:51:10|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1616039480000|2021-03-18 03:51:20|||||||||1
1616039490000|2021-03-18 03:51:30|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|13
1616039510000|2021-03-18 03:51:50|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|13
1616039570000|2021-03-18 03:52:50|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1616039590000|2021-03-18 03:53:10|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|3
1616039620000|2021-03-18 03:53:40|||||||||3
1616039630000|2021-03-18 03:53:50|||||||||1
1616039670000|2021-03-18 03:54:30|||||||||10
1616039690000|2021-03-18 03:54:50|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|8
1616039700000|2021-03-18 03:55:00|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|4
1616039710000|2021-03-18 03:55:10|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|1
1616039750000|2021-03-18 03:55:50|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|1
1616039760000|2021-03-18 03:56:00|||||||||14
1616039770000|2021-03-18 03:56:10|||||||||20
1616039780000|2021-03-18 03:56:20|||||||||4
1616039830000|2021-03-18 03:57:10|2334.1|2333.8|2334.3|2334|2334.3|2334|2334.1|2333.8|5
1616039880000|2021-03-18 03:58:00|||||||||1
1616039920000|2021-03-18 03:58:40|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1616039980000|2021-03-18 03:59:40|2334.2|2333.9|2334|2333.7|2334.2|2333.9|2334|2333.7|4
1616040010000|2021-03-18 04:00:10|2334.7|2334.4|2335.1|2334.8|2335.1|2334.8|2334.1|2333.8|7
1616040050000|2021-03-18 04:00:50|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2
1616040090000|2021-03-18 04:01:30|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|10
1616040150000|2021-03-18 04:02:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1616040170000|2021-03-18 04:02:50|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|2
1616040180000|2021-03-18 04:03:00|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|1
1616040380000|2021-03-18 04:06:20|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|2
1616040420000|2021-03-18 04:07:00|||||||||2
1616040440000|2021-03-18 04:07:20|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|3
1616040520000|2021-03-18 04:08:40|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1616040660000|2021-03-18 04:11:00|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1616040670000|2021-03-18 04:11:10|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1616040750000|2021-03-18 04:12:30|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|3
1616040760000|2021-03-18 04:12:40|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|2
1616040770000|2021-03-18 04:12:50|||||||||1
1616040840000|2021-03-18 04:14:00|2334.7|2334.4|2335|2334.7|2335|2334.7|2334.7|2334.4|2
1616040870000|2021-03-18 04:14:30|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2
1616040930000|2021-03-18 04:15:30|2334.5|2334.2|2334|2333.7|2334.5|2334.2|2334|2333.7|6
1616040950000|2021-03-18 04:15:50|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2
1616041050000|2021-03-18 04:17:30|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|2
1616041060000|2021-03-18 04:17:40|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2
1616041070000|2021-03-18 04:17:50|2333.9|2333.6|2333.3|2333|2333.9|2333.6|2333.3|2333|14
1616041090000|2021-03-18 04:18:10|||||||||4
1616041100000|2021-03-18 04:18:20|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|5
1616041130000|2021-03-18 04:18:50|2332.5|2332.2|2333|2332.7|2333.1|2332.8|2332.5|2332.2|38
1616041140000|2021-03-18 04:19:00|2333.1|2332.8|2332.8|2332.5|2333.1|2332.8|2332.8|2332.5|19
1616041160000|2021-03-18 04:19:20|||||||||1
1616041170000|2021-03-18 04:19:30|2333|2332.7|2333|2332.7|2333|2332.7|2333|2332.7|1
1616041230000|2021-03-18 04:20:30|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2
1616041240000|2021-03-18 04:20:40|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2
1616041250000|2021-03-18 04:20:50|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|1
1616041280000|2021-03-18 04:21:20|2332.9|2332.6|2332.6|2332.3|2333.1|2332.8|2332.6|2332.3|4
1616041350000|2021-03-18 04:22:30|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|1
1616041360000|2021-03-18 04:22:40|2333.2|2332.9|2333.4|2333.1|2333.4|2333.1|2333.2|2332.9|4
1616041370000|2021-03-18 04:22:50|2333.7|2333.4|2333.6|2333.3|2333.7|2333.4|2333.6|2333.3|5
1616041380000|2021-03-18 04:23:00|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|1
1616041570000|2021-03-18 04:26:10|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|1
1616041610000|2021-03-18 04:26:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1616041630000|2021-03-18 04:27:10|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1616041640000|2021-03-18 04:27:20|2334.6|2334.3|2335|2334.7|2335|2334.7|2334.6|2334.3|3
1616041690000|2021-03-18 04:28:10|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1616041740000|2021-03-18 04:29:00|2334.6|2334.3|2334.2|2333.9|2334.6|2334.3|2334.2|2333.9|2
1616041760000|2021-03-18 04:29:20|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|1
1616041800000|2021-03-18 04:30:00|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|1
1616041840000|2021-03-18 04:30:40|2334.5|2334.2|2334.7|2334.4|2334.7|2334.4|2334.5|2334.2|5
1616041870000|2021-03-18 04:31:10|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|10
1616041880000|2021-03-18 04:31:20|2334.7|2334.4|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|3
1616041890000|2021-03-18 04:31:30|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2
1616041910000|2021-03-18 04:31:50|2334.7|2334.4|2335|2334.7|2335|2334.7|2334.7|2334.4|3
1616041920000|2021-03-18 04:32:00|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1616041930000|2021-03-18 04:32:10|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1616041970000|2021-03-18 04:32:50|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1616041990000|2021-03-18 04:33:10|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|3
1616042110000|2021-03-18 04:35:10|2335.2|2334.9|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|4
1616042150000|2021-03-18 04:35:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1616042180000|2021-03-18 04:36:20|||||||||1
1616042290000|2021-03-18 04:38:10|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2
1616042300000|2021-03-18 04:38:20|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|13
1616042310000|2021-03-18 04:38:30|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2
1616042480000|2021-03-18 04:41:20|||||||||3
1616042490000|2021-03-18 04:41:30|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|2
1616042500000|2021-03-18 04:41:40|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2
1616042550000|2021-03-18 04:42:30|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|7
1616042570000|2021-03-18 04:42:50|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|1
1616042580000|2021-03-18 04:43:00|||||||||57
1616042650000|2021-03-18 04:44:10|||||||||1
1616042700000|2021-03-18 04:45:00|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1616042710000|2021-03-18 04:45:10|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|5
1616042720000|2021-03-18 04:45:20|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|1
1616042750000|2021-03-18 04:45:50|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|3
1616042830000|2021-03-18 04:47:10|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|3
1616042840000|2021-03-18 04:47:20|2336.7|2336.4|2337|2336.7|2337|2336.7|2336.7|2336.4|2
1616042850000|2021-03-18 04:47:30|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|1
1616042860000|2021-03-18 04:47:40|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|1
1616042880000|2021-03-18 04:48:00|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|1
1616042910000|2021-03-18 04:48:30|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|3
1616042930000|2021-03-18 04:48:50|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|1
1616042950000|2021-03-18 04:49:10|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|1
1616043040000|2021-03-18 04:50:40|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|5
1616043070000|2021-03-18 04:51:10|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|4
1616043160000|2021-03-18 04:52:40|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|1
1616043180000|2021-03-18 04:53:00|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|1
1616043200000|2021-03-18 04:53:20|||||||||4
1616043230000|2021-03-18 04:53:50|||||||||10
1616043240000|2021-03-18 04:54:00|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2
1616043260000|2021-03-18 04:54:20|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2
1616043290000|2021-03-18 04:54:50|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|1
1616043300000|2021-03-18 04:55:00|||||||||1
1616043320000|2021-03-18 04:55:20|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|1
1616043360000|2021-03-18 04:56:00|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|6
1616043370000|2021-03-18 04:56:10|||||||||1
1616043380000|2021-03-18 04:56:20|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|1
1616043400000|2021-03-18 04:56:40|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|4
1616043600000|2021-03-18 05:00:00|2337|2336.7|2336.3|2336|2337|2336.7|2336.2|2335.9|17
1616043610000|2021-03-18 05:00:10|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|1
1616043630000|2021-03-18 05:00:30|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2
1616043650000|2021-03-18 05:00:50|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|8
1616043660000|2021-03-18 05:01:00|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|6
1616043680000|2021-03-18 05:01:20|2336.3|2336|2335.3|2335|2336.3|2336|2335.3|2335|15
1616043690000|2021-03-18 05:01:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2
1616043710000|2021-03-18 05:01:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1616043730000|2021-03-18 05:02:10|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|1
1616043740000|2021-03-18 05:02:20|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1616043770000|2021-03-18 05:02:50|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2
1616043780000|2021-03-18 05:03:00|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|4
1616043810000|2021-03-18 05:03:30|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|4
1616043830000|2021-03-18 05:03:50|2335.4|2335.1|2335.2|2334.9|2335.4|2335.1|2335.2|2334.9|4
1616043850000|2021-03-18 05:04:10|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.9|2334.6|2
1616043860000|2021-03-18 05:04:20|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|4
1616043870000|2021-03-18 05:04:30|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|3
1616043880000|2021-03-18 05:04:40|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|4
1616043970000|2021-03-18 05:06:10|2334.8|2334.5|2335|2334.7|2335|2334.7|2334.8|2334.5|2
1616043980000|2021-03-18 05:06:20|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1616044050000|2021-03-18 05:07:30|2334.4|2334.1|2334.6|2334.3|2334.6|2334.3|2334.4|2334.1|8
1616044070000|2021-03-18 05:07:50|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2
1616044080000|2021-03-18 05:08:00|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1616044140000|2021-03-18 05:09:00|||||||||2
1616044160000|2021-03-18 05:09:20|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|2
1616044180000|2021-03-18 05:09:40|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|3
1616044200000|2021-03-18 05:10:00|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1616044210000|2021-03-18 05:10:10|2334.2|2333.9|2334.4|2334.1|2334.4|2334.1|2334.2|2333.9|3
1616044220000|2021-03-18 05:10:20|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1616044230000|2021-03-18 05:10:30|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|3
1616044370000|2021-03-18 05:12:50|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|1
1616044470000|2021-03-18 05:14:30|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1616044510000|2021-03-18 05:15:10|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|4
1616044520000|2021-03-18 05:15:20|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|3
1616044560000|2021-03-18 05:16:00|2334.9|2334.6|2335.2|2334.9|2335.2|2334.9|2334.9|2334.6|4
1616044580000|2021-03-18 05:16:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|1
1616044590000|2021-03-18 05:16:30|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2
1616044630000|2021-03-18 05:17:10|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1616044670000|2021-03-18 05:17:50|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2
1616044680000|2021-03-18 05:18:00|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1616044700000|2021-03-18 05:18:20|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|2
1616044740000|2021-03-18 05:19:00|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|1
1616044750000|2021-03-18 05:19:10|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|1
1616044770000|2021-03-18 05:19:30|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|1
1616044800000|2021-03-18 05:20:00|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|1
1616044850000|2021-03-18 05:20:50|2335.9|2335.6|2336.2|2335.9|2336.2|2335.9|2335.9|2335.6|3
1616044900000|2021-03-18 05:21:40|||||||||1
1616045000000|2021-03-18 05:23:20|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|1
1616045040000|2021-03-18 05:24:00|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|2
1616045060000|2021-03-18 05:24:20|2336.3|2336|2336.4|2336.1|2336.4|2336.1|2336.3|2336|2
1616045080000|2021-03-18 05:24:40|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1616045090000|2021-03-18 05:24:50|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|1
1616045100000|2021-03-18 05:25:00|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|6
1616045140000|2021-03-18 05:25:40|||||||||1
1616045230000|2021-03-18 05:27:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1616045320000|2021-03-18 05:28:40|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1616045380000|2021-03-18 05:29:40|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2
1616045390000|2021-03-18 05:29:50|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|1
1616045420000|2021-03-18 05:30:20|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|3
1616045430000|2021-03-18 05:30:30|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1616045440000|2021-03-18 05:30:40|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1616045460000|2021-03-18 05:31:00|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|2
1616045510000|2021-03-18 05:31:50|2335|2334.7|2335.2|2334.9|2335.2|2334.9|2335|2334.7|2
1616045530000|2021-03-18 05:32:10|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|1
1616045590000|2021-03-18 05:33:10|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1616045650000|2021-03-18 05:34:10|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|1
1616045670000|2021-03-18 05:34:30|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1616045700000|2021-03-18 05:35:00|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|1
1616045710000|2021-03-18 05:35:10|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|2
1616045770000|2021-03-18 05:36:10|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|1
1616045780000|2021-03-18 05:36:20|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|1
1616045790000|2021-03-18 05:36:30|||||||||1
1616045830000|2021-03-18 05:37:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2
1616045910000|2021-03-18 05:38:30|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1616045950000|2021-03-18 05:39:10|2335.3|2335|2334.9|2334.6|2335.3|2335|2334.9|2334.6|2
1616045960000|2021-03-18 05:39:20|2334.8|2334.5|2334.6|2334.3|2334.8|2334.5|2334.6|2334.3|2
1616045970000|2021-03-18 05:39:30|2334.4|2334.1|2334.6|2334.3|2334.6|2334.3|2334.4|2334.1|2
1616046000000|2021-03-18 05:40:00|2335.1|2334.8|2335.3|2335|2335.3|2335|2335.1|2334.8|6
1616046050000|2021-03-18 05:40:50|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2
1616046080000|2021-03-18 05:41:20|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1616046090000|2021-03-18 05:41:30|||||||||1
1616046110000|2021-03-18 05:41:50|||||||||1
1616046130000|2021-03-18 05:42:10|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|3
1616046180000|2021-03-18 05:43:00|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1616046210000|2021-03-18 05:43:30|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|1
1616046230000|2021-03-18 05:43:50|||||||||3
1616046250000|2021-03-18 05:44:10|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1616046290000|2021-03-18 05:44:50|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|1
1616046300000|2021-03-18 05:45:00|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.7|2333.4|8
1616046310000|2021-03-18 05:45:10|2333.6|2333.3|2333.7|2333.4|2333.7|2333.4|2333.6|2333.3|4
1616046360000|2021-03-18 05:46:00|||||||||1
1616046430000|2021-03-18 05:47:10|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2
1616046460000|2021-03-18 05:47:40|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|1
1616046520000|2021-03-18 05:48:40|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|1
1616046580000|2021-03-18 05:49:40|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|1
1616046790000|2021-03-18 05:53:10|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|1
1616046800000|2021-03-18 05:53:20|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|1
1616046810000|2021-03-18 05:53:30|2334.3|2334|2334.5|2334.2|2334.5|2334.2|2334.3|2334|3
1616046830000|2021-03-18 05:53:50|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|8
1616046840000|2021-03-18 05:54:00|2334.9|2334.6|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|2
1616046860000|2021-03-18 05:54:20|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|4
1616046870000|2021-03-18 05:54:30|||||||||1
1616046890000|2021-03-18 05:54:50|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|5
1616046920000|2021-03-18 05:55:20|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|5
1616046960000|2021-03-18 05:56:00|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1616047110000|2021-03-18 05:58:30|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|1
1616047200000|2021-03-18 06:00:00|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2
1616047230000|2021-03-18 06:00:30|||||||||1
1616047250000|2021-03-18 06:00:50|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1616047290000|2021-03-18 06:01:30|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1616047320000|2021-03-18 06:02:00|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|1
1616047330000|2021-03-18 06:02:10|||||||||1
1616047370000|2021-03-18 06:02:50|||||||||2
1616047410000|2021-03-18 06:03:30|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|1
1616047450000|2021-03-18 06:04:10|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1616047460000|2021-03-18 06:04:20|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1616047470000|2021-03-18 06:04:30|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|1
1616047480000|2021-03-18 06:04:40|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|1
1616047570000|2021-03-18 06:06:10|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1616047600000|2021-03-18 06:06:40|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1616047630000|2021-03-18 06:07:10|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2
1616047670000|2021-03-18 06:07:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2
1616047740000|2021-03-18 06:09:00|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|1
1616047750000|2021-03-18 06:09:10|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|2
1616047770000|2021-03-18 06:09:30|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|2
1616047840000|2021-03-18 06:10:40|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|4
1616047860000|2021-03-18 06:11:00|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1616047870000|2021-03-18 06:11:10|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|6
1616047930000|2021-03-18 06:12:10|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|1
1616047940000|2021-03-18 06:12:20|2334.3|2334|2334.8|2334.5|2334.8|2334.5|2334.3|2334|9
1616047970000|2021-03-18 06:12:50|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1616047980000|2021-03-18 06:13:00|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2
1616047990000|2021-03-18 06:13:10|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|1
1616048020000|2021-03-18 06:13:40|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1616048040000|2021-03-18 06:14:00|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|3
1616048080000|2021-03-18 06:14:40|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1616048120000|2021-03-18 06:15:20|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1616048400000|2021-03-18 06:20:00|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2
1616048420000|2021-03-18 06:20:20|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1616048520000|2021-03-18 06:22:00|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|2
1616048570000|2021-03-18 06:22:50|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|2
1616048580000|2021-03-18 06:23:00|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|1
1616048590000|2021-03-18 06:23:10|2335.3|2335|2335.5|2335.2|2335.5|2335.2|2335.3|2335|4
1616048610000|2021-03-18 06:23:30|2335.7|2335.4|2335.9|2335.6|2335.9|2335.6|2335.7|2335.4|10
1616048620000|2021-03-18 06:23:40|2336.3|2336|2335.9|2335.6|2336.4|2336.1|2335.9|2335.6|4
1616048630000|2021-03-18 06:23:50|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|1
1616048640000|2021-03-18 06:24:00|||||||||1
1616048670000|2021-03-18 06:24:30|||||||||1
1616048690000|2021-03-18 06:24:50|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2
1616048720000|2021-03-18 06:25:20|2336.8|2336.5|2337.1|2336.8|2337.1|2336.8|2336.8|2336.5|2
1616048730000|2021-03-18 06:25:30|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|1
1616048750000|2021-03-18 06:25:50|||||||||1
1616048760000|2021-03-18 06:26:00|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|1
1616048770000|2021-03-18 06:26:10|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2
1616048780000|2021-03-18 06:26:20|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|3
1616048830000|2021-03-18 06:27:10|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|1
1616048860000|2021-03-18 06:27:40|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|1
1616048880000|2021-03-18 06:28:00|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|1
1616048890000|2021-03-18 06:28:10|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|1
1616048910000|2021-03-18 06:28:30|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2
1616048920000|2021-03-18 06:28:40|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|1
1616048950000|2021-03-18 06:29:10|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2
1616049000000|2021-03-18 06:30:00|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2
1616049020000|2021-03-18 06:30:20|2336.9|2336.6|2337.1|2336.8|2337.1|2336.8|2336.9|2336.6|4
1616049030000|2021-03-18 06:30:30|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|5
1616049040000|2021-03-18 06:30:40|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2
1616049050000|2021-03-18 06:30:50|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|5
1616049060000|2021-03-18 06:31:00|2337.6|2337.3|2337.3|2337|2337.6|2337.3|2337.3|2337|4
1616049070000|2021-03-18 06:31:10|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2
1616049110000|2021-03-18 06:31:50|2337.3|2337|2337|2336.7|2337.3|2337|2337|2336.7|4
1616049180000|2021-03-18 06:33:00|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|1
1616049240000|2021-03-18 06:34:00|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|3
1616049250000|2021-03-18 06:34:10|||||||||2
1616049260000|2021-03-18 06:34:20|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|3
1616049330000|2021-03-18 06:35:30|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2
1616049350000|2021-03-18 06:35:50|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|1
1616049360000|2021-03-18 06:36:00|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|4
1616049370000|2021-03-18 06:36:10|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|1
1616049410000|2021-03-18 06:36:50|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|1
1616049450000|2021-03-18 06:37:30|2338.3|2338|2338.4|2338.1|2338.4|2338.1|2338.3|2338|4
1616049460000|2021-03-18 06:37:40|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|3
1616049540000|2021-03-18 06:39:00|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2
1616049550000|2021-03-18 06:39:10|2339.2|2338.9|2339|2338.7|2339.2|2338.9|2339|2338.7|5
1616049560000|2021-03-18 06:39:20|||||||||5
1616049570000|2021-03-18 06:39:30|||||||||5
1616049600000|2021-03-18 06:40:00|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|1
1616049660000|2021-03-18 06:41:00|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|1
1616049670000|2021-03-18 06:41:10|||||||||2
1616049680000|2021-03-18 06:41:20|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|4
1616049690000|2021-03-18 06:41:30|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1616049700000|2021-03-18 06:41:40|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|5
1616049710000|2021-03-18 06:41:50|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|5
1616049720000|2021-03-18 06:42:00|2338.9|2338.6|2338.8|2338.5|2339|2338.7|2338.7|2338.4|15
1616049730000|2021-03-18 06:42:10|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2
1616049740000|2021-03-18 06:42:20|2338.8|2338.5|2339.1|2338.8|2339.1|2338.8|2338.8|2338.5|14
1616049750000|2021-03-18 06:42:30|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|3
1616049760000|2021-03-18 06:42:40|||||||||1
1616049780000|2021-03-18 06:43:00|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|7
1616049810000|2021-03-18 06:43:30|||||||||1
1616049840000|2021-03-18 06:44:00|2338.9|2338.6|2338.9|2338.6|2339.1|2338.8|2338.9|2338.6|5
1616049900000|2021-03-18 06:45:00|2338.7|2338.4|2338.9|2338.6|2338.9|2338.6|2338.7|2338.4|14
1616049920000|2021-03-18 06:45:20|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|5
1616049930000|2021-03-18 06:45:30|2339.2|2338.9|2339|2338.7|2339.2|2338.9|2339|2338.7|5
1616049940000|2021-03-18 06:45:40|2338.9|2338.6|2338.7|2338.4|2338.9|2338.6|2338.6|2338.3|13
1616049950000|2021-03-18 06:45:50|2338.8|2338.5|2338.9|2338.6|2338.9|2338.6|2338.8|2338.5|5
1616049960000|2021-03-18 06:46:00|||||||||3
1616049970000|2021-03-18 06:46:10|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|3
1616049980000|2021-03-18 06:46:20|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|3
1616049990000|2021-03-18 06:46:30|2339.1|2338.8|2339.3|2339|2339.3|2339|2339.1|2338.8|5
1616050000000|2021-03-18 06:46:40|||||||||2
1616050010000|2021-03-18 06:46:50|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.3|2339|4
1616050050000|2021-03-18 06:47:30|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2
1616050080000|2021-03-18 06:48:00|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2
1616050090000|2021-03-18 06:48:10|||||||||1
1616050100000|2021-03-18 06:48:20|||||||||1
1616050150000|2021-03-18 06:49:10|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1616050180000|2021-03-18 06:49:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|1
1616050190000|2021-03-18 06:49:50|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1616050200000|2021-03-18 06:50:00|2340.1|2339.8|2340.3|2340|2340.5|2340.2|2340.1|2339.8|7
1616050210000|2021-03-18 06:50:10|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1616050230000|2021-03-18 06:50:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1616050250000|2021-03-18 06:50:50|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1616050280000|2021-03-18 06:51:20|2340.2|2339.9|2340.3|2340|2340.3|2340|2340.2|2339.9|4
1616050300000|2021-03-18 06:51:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|1
1616050350000|2021-03-18 06:52:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1616050370000|2021-03-18 06:52:50|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1616050380000|2021-03-18 06:53:00|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1616050410000|2021-03-18 06:53:30|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2
1616050450000|2021-03-18 06:54:10|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|2
1616050480000|2021-03-18 06:54:40|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|3
1616050490000|2021-03-18 06:54:50|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|7
1616050500000|2021-03-18 06:55:00|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|1
1616050560000|2021-03-18 06:56:00|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.8|2339.5|6
1616050570000|2021-03-18 06:56:10|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1616050580000|2021-03-18 06:56:20|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|2
1616050590000|2021-03-18 06:56:30|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|2
1616050600000|2021-03-18 06:56:40|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|2
1616050610000|2021-03-18 06:56:50|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1616050630000|2021-03-18 06:57:10|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1616050640000|2021-03-18 06:57:20|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|3
1616050670000|2021-03-18 06:57:50|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|6
1616050680000|2021-03-18 06:58:00|2340.3|2340|2340.6|2340.3|2340.6|2340.3|2340.3|2340|4
1616050710000|2021-03-18 06:58:30|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|4
1616050720000|2021-03-18 06:58:40|||||||||2
1616050740000|2021-03-18 06:59:00|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2
1616050760000|2021-03-18 06:59:20|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|5
1616050780000|2021-03-18 06:59:40|2340.7|2340.4|2341.3|2341|2341.3|2341|2340.7|2340.4|21
1616050790000|2021-03-18 06:59:50|2341.7|2341.4|2341.5|2341.2|2341.7|2341.4|2341.5|2341.2|32
1616050800000|2021-03-18 07:00:00|2341.7|2341.4|2341.3|2341|2342|2341.7|2341.1|2340.8|34
1616050810000|2021-03-18 07:00:10|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2340.9|2340.6|9
1616050820000|2021-03-18 07:00:20|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2
1616050840000|2021-03-18 07:00:40|2341|2340.7|2341|2340.7|2341.4|2341.1|2341|2340.7|4
1616050860000|2021-03-18 07:01:00|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|4
1616050870000|2021-03-18 07:01:10|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|1
1616050880000|2021-03-18 07:01:20|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|3
1616050890000|2021-03-18 07:01:30|||||||||1
1616050910000|2021-03-18 07:01:50|2341|2340.7|2340.6|2340.3|2341|2340.7|2340.6|2340.3|53
1616050930000|2021-03-18 07:02:10|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|4
1616050940000|2021-03-18 07:02:20|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|5
1616050950000|2021-03-18 07:02:30|2340.4|2340.1|2340.1|2339.8|2340.4|2340.1|2340.1|2339.8|15
1616050960000|2021-03-18 07:02:40|2340.3|2340|2340.1|2339.8|2340.3|2340|2340.1|2339.8|2
1616050990000|2021-03-18 07:03:10|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1616051000000|2021-03-18 07:03:20|||||||||2
1616051020000|2021-03-18 07:03:40|2340.3|2340|2340.5|2340.2|2340.6|2340.3|2340.3|2340|6
1616051030000|2021-03-18 07:03:50|2340.1|2339.8|2340.4|2340.1|2340.4|2340.1|2340.1|2339.8|2
1616051050000|2021-03-18 07:04:10|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|2
1616051070000|2021-03-18 07:04:30|2340.9|2340.6|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|3
1616051100000|2021-03-18 07:05:00|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|1
1616051160000|2021-03-18 07:06:00|||||||||1
1616051170000|2021-03-18 07:06:10|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|1
1616051200000|2021-03-18 07:06:40|||||||||3
1616051210000|2021-03-18 07:06:50|2341.1|2340.8|2341.3|2341|2341.3|2341|2341.1|2340.8|20
1616051220000|2021-03-18 07:07:00|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1616051230000|2021-03-18 07:07:10|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1616051240000|2021-03-18 07:07:20|2341|2340.7|2341.4|2341.1|2341.4|2341.1|2341|2340.7|2
1616051250000|2021-03-18 07:07:30|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|1
1616051290000|2021-03-18 07:08:10|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|1
1616051310000|2021-03-18 07:08:30|2341.7|2341.4|2341.9|2341.6|2341.9|2341.6|2341.7|2341.4|2
1616051330000|2021-03-18 07:08:50|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|15
1616051340000|2021-03-18 07:09:00|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1616051350000|2021-03-18 07:09:10|2342.1|2341.8|2342|2341.7|2342.1|2341.8|2342|2341.7|4
1616051370000|2021-03-18 07:09:30|2342.2|2341.9|2342.5|2342.2|2342.5|2342.2|2342.2|2341.9|28
1616051380000|2021-03-18 07:09:40|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|3
1616051400000|2021-03-18 07:10:00|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|3
1616051410000|2021-03-18 07:10:10|||||||||1
1616051430000|2021-03-18 07:10:30|2342.7|2342.4|2342.8|2342.5|2342.8|2342.5|2342.7|2342.4|2
1616051450000|2021-03-18 07:10:50|||||||||1
1616051520000|2021-03-18 07:12:00|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.6|2342.3|3
1616051530000|2021-03-18 07:12:10|2342.4|2342.1|2342.3|2342|2342.4|2342.1|2342.3|2342|2
1616051550000|2021-03-18 07:12:30|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1616051560000|2021-03-18 07:12:40|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|1
1616051570000|2021-03-18 07:12:50|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1616051580000|2021-03-18 07:13:00|||||||||1
1616051590000|2021-03-18 07:13:10|2342.4|2342.1|2342.8|2342.5|2342.8|2342.5|2342.4|2342.1|8
1616051610000|2021-03-18 07:13:30|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2
1616051620000|2021-03-18 07:13:40|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1616051640000|2021-03-18 07:14:00|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1616051650000|2021-03-18 07:14:10|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1616051670000|2021-03-18 07:14:30|||||||||2
1616051690000|2021-03-18 07:14:50|||||||||1
1616051700000|2021-03-18 07:15:00|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|1
1616051710000|2021-03-18 07:15:10|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2
1616051720000|2021-03-18 07:15:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|15
1616051730000|2021-03-18 07:15:30|2342.3|2342|2342.6|2342.3|2342.6|2342.3|2342.3|2342|3
1616051740000|2021-03-18 07:15:40|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|1
1616051750000|2021-03-18 07:15:50|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2
1616051760000|2021-03-18 07:16:00|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1616051770000|2021-03-18 07:16:10|2342.1|2341.8|2341.7|2341.4|2342.1|2341.8|2341.7|2341.4|10
1616051780000|2021-03-18 07:16:20|2341.6|2341.3|2341.8|2341.5|2341.8|2341.5|2341.6|2341.3|16
1616051790000|2021-03-18 07:16:30|||||||||1
1616051800000|2021-03-18 07:16:40|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|11
1616051820000|2021-03-18 07:17:00|2341.9|2341.6|2342.1|2341.8|2342.1|2341.8|2341.9|2341.6|3
1616051830000|2021-03-18 07:17:10|2342.2|2341.9|2342.3|2342|2342.3|2342|2342.2|2341.9|3
1616051850000|2021-03-18 07:17:30|||||||||1
1616051880000|2021-03-18 07:18:00|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|1
1616051920000|2021-03-18 07:18:40|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1616051930000|2021-03-18 07:18:50|2342.1|2341.8|2342.3|2342|2342.3|2342|2342.1|2341.8|5
1616051940000|2021-03-18 07:19:00|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1616051950000|2021-03-18 07:19:10|||||||||1
1616051960000|2021-03-18 07:19:20|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|5
1616051970000|2021-03-18 07:19:30|2341.9|2341.6|2341.8|2341.5|2341.9|2341.6|2341.8|2341.5|13
1616051990000|2021-03-18 07:19:50|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|1
1616052000000|2021-03-18 07:20:00|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2
1616052030000|2021-03-18 07:20:30|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|1
1616052040000|2021-03-18 07:20:40|2342.2|2341.9|2342.1|2341.8|2342.2|2341.9|2342.1|2341.8|3
1616052050000|2021-03-18 07:20:50|2341.9|2341.6|2342.1|2341.8|2342.1|2341.8|2341.8|2341.5|5
1616052060000|2021-03-18 07:21:00|2341.8|2341.5|2342.4|2342.1|2342.4|2342.1|2341.8|2341.5|7
1616052070000|2021-03-18 07:21:10|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2
1616052090000|2021-03-18 07:21:30|2341.7|2341.4|2341.2|2340.9|2341.7|2341.4|2341|2340.7|73
1616052100000|2021-03-18 07:21:40|2341.3|2341|2341.3|2341|2341.3|2341|2341|2340.7|10
1616052110000|2021-03-18 07:21:50|2341.4|2341.1|2341.2|2340.9|2341.4|2341.1|2341.1|2340.8|10
1616052120000|2021-03-18 07:22:00|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1616052130000|2021-03-18 07:22:10|2340.8|2340.5|2340.5|2340.2|2340.8|2340.5|2340.3|2340|30
1616052140000|2021-03-18 07:22:20|2340.6|2340.3|2340.4|2340.1|2340.6|2340.3|2340.4|2340.1|6
1616052150000|2021-03-18 07:22:30|2340.2|2339.9|2339.7|2339.4|2340.2|2339.9|2339.5|2339.2|47
1616052160000|2021-03-18 07:22:40|2339.6|2339.3|2339.5|2339.2|2339.7|2339.4|2339.5|2339.2|8
1616052170000|2021-03-18 07:22:50|2339.4|2339.1|2338.7|2338.4|2339.4|2339.1|2338.7|2338.4|30
1616052180000|2021-03-18 07:23:00|2338.8|2338.5|2338.4|2338.1|2339|2338.7|2338.4|2338.1|56
1616052190000|2021-03-18 07:23:10|2338.1|2337.8|2338.4|2338.1|2338.4|2338.1|2338.1|2337.8|22
1616052200000|2021-03-18 07:23:20|2338.3|2338|2338.4|2338.1|2338.4|2338.1|2338.1|2337.8|42
1616052210000|2021-03-18 07:23:30|2338.5|2338.2|2338.3|2338|2338.5|2338.2|2338.3|2338|2
1616052220000|2021-03-18 07:23:40|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|1
1616052240000|2021-03-18 07:24:00|2338.1|2337.8|2337.9|2337.6|2338.1|2337.8|2337.9|2337.6|2
1616052260000|2021-03-18 07:24:20|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|5
1616052270000|2021-03-18 07:24:30|2337.7|2337.4|2337.4|2337.1|2337.7|2337.4|2337.4|2337.1|9
1616052280000|2021-03-18 07:24:40|2337.5|2337.2|2337.2|2336.9|2337.5|2337.2|2337.2|2336.9|14
1616052290000|2021-03-18 07:24:50|2336.9|2336.6|2336.8|2336.5|2337.2|2336.9|2336.8|2336.5|26
1616052300000|2021-03-18 07:25:00|||||||||4
1616052310000|2021-03-18 07:25:10|2337.1|2336.8|2336.6|2336.3|2337.1|2336.8|2336.6|2336.3|14
1616052320000|2021-03-18 07:25:20|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|3
1616052330000|2021-03-18 07:25:30|2336.2|2335.9|2336.5|2336.2|2336.5|2336.2|2336.1|2335.8|10
1616052340000|2021-03-18 07:25:40|2336.7|2336.4|2336.6|2336.3|2336.8|2336.5|2336.6|2336.3|14
1616052350000|2021-03-18 07:25:50|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|3
1616052360000|2021-03-18 07:26:00|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|2
1616052370000|2021-03-18 07:26:10|2336.1|2335.8|2335.6|2335.3|2336.1|2335.8|2335.6|2335.3|4
1616052380000|2021-03-18 07:26:20|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|3
1616052390000|2021-03-18 07:26:30|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2
1616052400000|2021-03-18 07:26:40|2335.6|2335.3|2334.7|2334.4|2335.6|2335.3|2334.4|2334.1|300
1616052410000|2021-03-18 07:26:50|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334|2333.7|71
1616052420000|2021-03-18 07:27:00|2334|2333.7|2333.9|2333.6|2334.1|2333.8|2333.7|2333.4|14
1616052430000|2021-03-18 07:27:10|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|1
1616052440000|2021-03-18 07:27:20|2333.4|2333.1|2333.3|2333|2333.4|2333.1|2333.3|2333|5
1616052450000|2021-03-18 07:27:30|2333.1|2332.8|2332.7|2332.4|2333.1|2332.8|2332.7|2332.4|14
1616052460000|2021-03-18 07:27:40|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|1
1616052470000|2021-03-18 07:27:50|2333.1|2332.8|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|2
1616052480000|2021-03-18 07:28:00|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|1
1616052490000|2021-03-18 07:28:10|2333.3|2333|2333.5|2333.2|2333.5|2333.2|2333.2|2332.9|5
1616052500000|2021-03-18 07:28:20|2333.7|2333.4|2333.6|2333.3|2333.7|2333.4|2333.5|2333.2|10
1616052510000|2021-03-18 07:28:30|2333.7|2333.4|2333.6|2333.3|2333.7|2333.4|2333.6|2333.3|8
1616052520000|2021-03-18 07:28:40|2333.5|2333.2|2333.6|2333.3|2333.8|2333.5|2333.5|2333.2|7
1616052530000|2021-03-18 07:28:50|2333.7|2333.4|2334|2333.7|2334|2333.7|2333.7|2333.4|4
1616052540000|2021-03-18 07:29:00|2334.2|2333.9|2334.4|2334.1|2334.4|2334.1|2334.2|2333.9|5
1616052550000|2021-03-18 07:29:10|2334.6|2334.3|2334.1|2333.8|2334.6|2334.3|2334.1|2333.8|6
1616052560000|2021-03-18 07:29:20|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|2
1616052580000|2021-03-18 07:29:40|2333.4|2333.1|2333.1|2332.8|2333.4|2333.1|2333.1|2332.8|17
1616052590000|2021-03-18 07:29:50|2333|2332.7|2333|2332.7|2333|2332.7|2332.8|2332.5|30
1616052600000|2021-03-18 07:30:00|2332.9|2332.6|2332.9|2332.6|2333.1|2332.8|2332.9|2332.6|8
1616052610000|2021-03-18 07:30:10|2332.8|2332.5|2333.2|2332.9|2333.2|2332.9|2332.8|2332.5|6
1616052620000|2021-03-18 07:30:20|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|2
1616052630000|2021-03-18 07:30:30|2333.3|2333|2333.4|2333.1|2333.4|2333.1|2333.3|2333|4
1616052640000|2021-03-18 07:30:40|2333.5|2333.2|2333.2|2332.9|2333.5|2333.2|2333.2|2332.9|3
1616052650000|2021-03-18 07:30:50|2333.7|2333.4|2333.3|2333|2333.7|2333.4|2333.3|2333|9
1616052660000|2021-03-18 07:31:00|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|2
1616052670000|2021-03-18 07:31:10|2333.3|2333|2333.1|2332.8|2333.3|2333|2333.1|2332.8|7
1616052690000|2021-03-18 07:31:30|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333.4|2333.1|10
1616052700000|2021-03-18 07:31:40|2333.3|2333|2332.6|2332.3|2333.3|2333|2332.5|2332.2|14
1616052710000|2021-03-18 07:31:50|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|4
1616052720000|2021-03-18 07:32:00|2332.4|2332.1|2333.2|2332.9|2333.5|2333.2|2332.4|2332.1|13
1616052730000|2021-03-18 07:32:10|2332.8|2332.5|2332.8|2332.5|2332.9|2332.6|2332.8|2332.5|4
1616052740000|2021-03-18 07:32:20|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|1
1616052750000|2021-03-18 07:32:30|2333|2332.7|2333|2332.7|2333|2332.7|2333|2332.7|2
1616052770000|2021-03-18 07:32:50|||||||||1
1616052790000|2021-03-18 07:33:10|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|1
1616052800000|2021-03-18 07:33:20|2332.9|2332.6|2332.6|2332.3|2332.9|2332.6|2332.3|2332|39
1616052810000|2021-03-18 07:33:30|2332.5|2332.2|2332.5|2332.2|2332.6|2332.3|2332.2|2331.9|15
1616052820000|2021-03-18 07:33:40|2332.6|2332.3|2332.6|2332.3|2332.9|2332.6|2332.6|2332.3|7
1616052830000|2021-03-18 07:33:50|2332.8|2332.5|2332.2|2331.9|2332.9|2332.6|2332.2|2331.9|44
1616052840000|2021-03-18 07:34:00|2332.3|2332|2332|2331.7|2332.3|2332|2332|2331.7|3
1616052850000|2021-03-18 07:34:10|2332.2|2331.9|2332.3|2332|2332.3|2332|2332.2|2331.9|7
1616052870000|2021-03-18 07:34:30|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|3
1616052880000|2021-03-18 07:34:40|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|1
1616052890000|2021-03-18 07:34:50|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|1
1616052900000|2021-03-18 07:35:00|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|1
1616052910000|2021-03-18 07:35:10|2333.1|2332.8|2332.8|2332.5|2333.1|2332.8|2332.8|2332.5|2
1616052920000|2021-03-18 07:35:20|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|1
1616052930000|2021-03-18 07:35:30|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.3|2332|2
1616052940000|2021-03-18 07:35:40|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|1
1616052950000|2021-03-18 07:35:50|2331.8|2331.5|2331.6|2331.3|2332|2331.7|2331.6|2331.3|17
1616052960000|2021-03-18 07:36:00|2331.8|2331.5|2331.4|2331.1|2331.9|2331.6|2331.3|2331|11
1616052970000|2021-03-18 07:36:10|2331.5|2331.2|2331|2330.7|2331.5|2331.2|2331|2330.7|35
1616052980000|2021-03-18 07:36:20|2330.7|2330.4|2330.3|2330|2330.9|2330.6|2330.2|2329.9|73
1616052990000|2021-03-18 07:36:30|2330.5|2330.2|2330.5|2330.2|2331|2330.7|2330.5|2330.2|11
1616053000000|2021-03-18 07:36:40|2330.7|2330.4|2330.2|2329.9|2330.7|2330.4|2329.9|2329.6|18
1616053010000|2021-03-18 07:36:50|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|1
1616053020000|2021-03-18 07:37:00|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2
1616053030000|2021-03-18 07:37:10|2329.7|2329.4|2328.9|2328.6|2329.7|2329.4|2328.8|2328.5|29
1616053040000|2021-03-18 07:37:20|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2
1616053050000|2021-03-18 07:37:30|2328.4|2328.1|2329.5|2329.2|2329.5|2329.2|2328.4|2328.1|6
1616053070000|2021-03-18 07:37:50|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|1
1616053080000|2021-03-18 07:38:00|2329.4|2329.1|2329|2328.7|2329.4|2329.1|2329|2328.7|3
1616053090000|2021-03-18 07:38:10|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2
1616053100000|2021-03-18 07:38:20|2329|2328.7|2329.6|2329.3|2329.6|2329.3|2329|2328.7|6
1616053110000|2021-03-18 07:38:30|||||||||2
1616053120000|2021-03-18 07:38:40|2329.7|2329.4|2329.5|2329.2|2329.7|2329.4|2329.5|2329.2|7
1616053130000|2021-03-18 07:38:50|2330|2329.7|2329|2328.7|2330|2329.7|2329|2328.7|17
1616053140000|2021-03-18 07:39:00|2328.9|2328.6|2329.2|2328.9|2329.2|2328.9|2328.9|2328.6|6
1616053150000|2021-03-18 07:39:10|2328.9|2328.6|2328.7|2328.4|2328.9|2328.6|2328.7|2328.4|10
1616053160000|2021-03-18 07:39:20|2328.5|2328.2|2328.2|2327.9|2328.5|2328.2|2328.2|2327.9|7
1616053170000|2021-03-18 07:39:30|2328.3|2328|2328|2327.7|2328.3|2328|2328|2327.7|9
1616053180000|2021-03-18 07:39:40|||||||||3
1616053190000|2021-03-18 07:39:50|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2
1616053200000|2021-03-18 07:40:00|2330.2|2329.9|2330|2329.7|2330.2|2329.9|2329.6|2329.3|14
1616053210000|2021-03-18 07:40:10|2330.1|2329.8|2330.7|2330.4|2330.7|2330.4|2330.1|2329.8|4
1616053220000|2021-03-18 07:40:20|||||||||1
1616053230000|2021-03-18 07:40:30|2330.2|2329.9|2329.9|2329.6|2330.2|2329.9|2329.9|2329.6|2
1616053240000|2021-03-18 07:40:40|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|1
1616053250000|2021-03-18 07:40:50|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|5
1616053260000|2021-03-18 07:41:00|2329.3|2329|2328.8|2328.5|2329.3|2329|2328.8|2328.5|7
1616053270000|2021-03-18 07:41:10|2328.9|2328.6|2329.1|2328.8|2329.1|2328.8|2328.9|2328.6|6
1616053280000|2021-03-18 07:41:20|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|1
1616053290000|2021-03-18 07:41:30|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|1
1616053300000|2021-03-18 07:41:40|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|1
1616053310000|2021-03-18 07:41:50|2328.8|2328.5|2327.9|2327.6|2328.8|2328.5|2327.9|2327.6|22
1616053320000|2021-03-18 07:42:00|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328|2327.7|7
1616053330000|2021-03-18 07:42:10|2327.7|2327.4|2326.9|2326.6|2327.7|2327.4|2326.9|2326.6|42
1616053340000|2021-03-18 07:42:20|2327.1|2326.8|2327.5|2327.2|2327.5|2327.2|2327.1|2326.8|7
1616053350000|2021-03-18 07:42:30|2327.8|2327.5|2327.5|2327.2|2327.8|2327.5|2327.4|2327.1|5
1616053360000|2021-03-18 07:42:40|2327.4|2327.1|2327|2326.7|2327.4|2327.1|2327|2326.7|13
1616053370000|2021-03-18 07:42:50|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|6
1616053380000|2021-03-18 07:43:00|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|7
1616053390000|2021-03-18 07:43:10|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|4
1616053400000|2021-03-18 07:43:20|2326.8|2326.5|2327.8|2327.5|2327.8|2327.5|2326.8|2326.5|9
1616053410000|2021-03-18 07:43:30|2327.5|2327.2|2327.8|2327.5|2327.8|2327.5|2327.5|2327.2|2
1616053420000|2021-03-18 07:43:40|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|1
1616053440000|2021-03-18 07:44:00|2327.5|2327.2|2326.8|2326.5|2327.5|2327.2|2326.7|2326.4|15
1616053450000|2021-03-18 07:44:10|2326.7|2326.4|2326.5|2326.2|2326.7|2326.4|2326.5|2326.2|5
1616053460000|2021-03-18 07:44:20|2326.7|2326.4|2326.3|2326|2326.7|2326.4|2326.3|2326|6
1616053470000|2021-03-18 07:44:30|2326.2|2325.9|2325.7|2325.4|2326.2|2325.9|2325.7|2325.4|11
1616053480000|2021-03-18 07:44:40|2325.8|2325.5|2326|2325.7|2326|2325.7|2325.8|2325.5|3
1616053490000|2021-03-18 07:44:50|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|1
1616053500000|2021-03-18 07:45:00|2325.9|2325.6|2327|2326.7|2327.2|2326.9|2325.9|2325.6|8
1616053520000|2021-03-18 07:45:20|2326.8|2326.5|2327.1|2326.8|2327.1|2326.8|2326.8|2326.5|3
1616053530000|2021-03-18 07:45:30|2327|2326.7|2326.7|2326.4|2327.3|2327|2326.7|2326.4|6
1616053550000|2021-03-18 07:45:50|2326.5|2326.2|2327.2|2326.9|2327.2|2326.9|2326.5|2326.2|10
1616053570000|2021-03-18 07:46:10|2327.1|2326.8|2327.3|2327|2327.3|2327|2327.1|2326.8|4
1616053580000|2021-03-18 07:46:20|2327.9|2327.6|2327.6|2327.3|2327.9|2327.6|2327.3|2327|6
1616053590000|2021-03-18 07:46:30|2327.3|2327|2327.5|2327.2|2327.8|2327.5|2327.3|2327|10
1616053600000|2021-03-18 07:46:40|2327.2|2326.9|2327.7|2327.4|2327.7|2327.4|2327.1|2326.8|11
1616053610000|2021-03-18 07:46:50|2327.4|2327.1|2327|2326.7|2327.4|2327.1|2326.8|2326.5|6
1616053620000|2021-03-18 07:47:00|2326.7|2326.4|2326.4|2326.1|2326.7|2326.4|2326.2|2325.9|12
1616053630000|2021-03-18 07:47:10|2326.1|2325.8|2326|2325.7|2326.2|2325.9|2326|2325.7|8
1616053640000|2021-03-18 07:47:20|2325.6|2325.3|2325.3|2325|2325.7|2325.4|2325.3|2325|7
1616053650000|2021-03-18 07:47:30|2325.2|2324.9|2325.7|2325.4|2325.7|2325.4|2325.2|2324.9|40
1616053660000|2021-03-18 07:47:40|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|1
1616053670000|2021-03-18 07:47:50|||||||||1
1616053680000|2021-03-18 07:48:00|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|3
1616053690000|2021-03-18 07:48:10|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|1
1616053700000|2021-03-18 07:48:20|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2
1616053710000|2021-03-18 07:48:30|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|1
1616053720000|2021-03-18 07:48:40|||||||||1
1616053730000|2021-03-18 07:48:50|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|1
1616053740000|2021-03-18 07:49:00|2325.7|2325.4|2325.3|2325|2325.7|2325.4|2325.3|2325|12
1616053750000|2021-03-18 07:49:10|2325.2|2324.9|2324.8|2324.5|2325.2|2324.9|2324.8|2324.5|5
1616053760000|2021-03-18 07:49:20|2324.7|2324.4|2324.8|2324.5|2325.3|2325|2324.7|2324.4|3
1616053770000|2021-03-18 07:49:30|2324.9|2324.6|2324.6|2324.3|2325|2324.7|2324.6|2324.3|15
1616053790000|2021-03-18 07:49:50|2324.9|2324.6|2324.5|2324.2|2325|2324.7|2324.5|2324.2|65
1616053800000|2021-03-18 07:50:00|2324.4|2324.1|2324.3|2324|2324.4|2324.1|2324.3|2324|2
1616053820000|2021-03-18 07:50:20|2324.2|2323.9|2324.7|2324.4|2324.7|2324.4|2324.2|2323.9|11
1616053830000|2021-03-18 07:50:30|2324.6|2324.3|2324.8|2324.5|2325|2324.7|2324.6|2324.3|9
1616053840000|2021-03-18 07:50:40|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|1
1616053860000|2021-03-18 07:51:00|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2
1616053870000|2021-03-18 07:51:10|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|5
1616053890000|2021-03-18 07:51:30|2325.7|2325.4|2326.1|2325.8|2326.1|2325.8|2325.7|2325.4|3
1616053900000|2021-03-18 07:51:40|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.3|2326|5
1616053910000|2021-03-18 07:51:50|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|3
1616053930000|2021-03-18 07:52:10|2325.7|2325.4|2325.4|2325.1|2325.7|2325.4|2325.4|2325.1|3
1616053940000|2021-03-18 07:52:20|2325.9|2325.6|2326.2|2325.9|2326.2|2325.9|2325.9|2325.6|5
1616053950000|2021-03-18 07:52:30|2326|2325.7|2325.7|2325.4|2326|2325.7|2325.7|2325.4|4
1616053960000|2021-03-18 07:52:40|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.2|2324.9|2
1616053970000|2021-03-18 07:52:50|2325|2324.7|2325.2|2324.9|2325.2|2324.9|2324.9|2324.6|10
1616053980000|2021-03-18 07:53:00|2325.3|2325|2325.8|2325.5|2325.9|2325.6|2325.3|2325|4
1616053990000|2021-03-18 07:53:10|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2
1616054000000|2021-03-18 07:53:20|2326.4|2326.1|2326|2325.7|2326.4|2326.1|2326|2325.7|2
1616054010000|2021-03-18 07:53:30|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|13
1616054020000|2021-03-18 07:53:40|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|1
1616054040000|2021-03-18 07:54:00|2326|2325.7|2325.8|2325.5|2326.2|2325.9|2325.8|2325.5|3
1616054060000|2021-03-18 07:54:20|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|1
1616054070000|2021-03-18 07:54:30|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2
1616054080000|2021-03-18 07:54:40|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|1
1616054100000|2021-03-18 07:55:00|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|1
1616054110000|2021-03-18 07:55:10|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|1
1616054120000|2021-03-18 07:55:20|2326.1|2325.8|2325.4|2325.1|2326.1|2325.8|2325.4|2325.1|10
1616054140000|2021-03-18 07:55:40|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|1
1616054150000|2021-03-18 07:55:50|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|1
1616054160000|2021-03-18 07:56:00|2324.3|2324|2325.5|2325.2|2325.5|2325.2|2324.3|2324|21
1616054170000|2021-03-18 07:56:10|2325.4|2325.1|2325|2324.7|2325.4|2325.1|2324.3|2324|58
1616054190000|2021-03-18 07:56:30|||||||||2
1616054200000|2021-03-18 07:56:40|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|1
1616054220000|2021-03-18 07:57:00|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|1
1616054230000|2021-03-18 07:57:10|2324.9|2324.6|2325.1|2324.8|2325.3|2325|2324.9|2324.6|9
1616054240000|2021-03-18 07:57:20|2325|2324.7|2325.2|2324.9|2325.2|2324.9|2325|2324.7|2
1616054250000|2021-03-18 07:57:30|2325.3|2325|2325.4|2325.1|2325.4|2325.1|2325.3|2325|5
1616054260000|2021-03-18 07:57:40|2325.1|2324.8|2324.9|2324.6|2325.1|2324.8|2324.9|2324.6|9
1616054280000|2021-03-18 07:58:00|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|4
1616054290000|2021-03-18 07:58:10|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|1
1616054300000|2021-03-18 07:58:20|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2
1616054320000|2021-03-18 07:58:40|2326|2325.7|2326.3|2326|2326.3|2326|2326|2325.7|9
1616054330000|2021-03-18 07:58:50|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2
1616054350000|2021-03-18 07:59:10|2325.9|2325.6|2326.3|2326|2326.3|2326|2325.9|2325.6|5
1616054370000|2021-03-18 07:59:30|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|1
1616054380000|2021-03-18 07:59:40|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|3
1616054400000|2021-03-18 08:00:00|2326.3|2326|2326.2|2325.9|2326.4|2326.1|2326.1|2325.8|10
1616054410000|2021-03-18 08:00:10|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|1
1616054420000|2021-03-18 08:00:20|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|5
1616054430000|2021-03-18 08:00:30|2325.2|2324.9|2325.6|2325.3|2325.8|2325.5|2325.2|2324.9|8
1616054440000|2021-03-18 08:00:40|2324.6|2324.3|2325.1|2324.8|2325.1|2324.8|2324.6|2324.3|5
1616054450000|2021-03-18 08:00:50|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|3
1616054460000|2021-03-18 08:01:00|2325.1|2324.8|2325.8|2325.5|2325.9|2325.6|2325.1|2324.8|7
1616054470000|2021-03-18 08:01:10|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|1
1616054480000|2021-03-18 08:01:20|2325.2|2324.9|2324.8|2324.5|2325.2|2324.9|2324.8|2324.5|3
1616054500000|2021-03-18 08:01:40|2325.3|2325|2325.3|2325|2325.3|2325|2325.3|2325|1
1616054510000|2021-03-18 08:01:50|2325.2|2324.9|2325.1|2324.8|2325.2|2324.9|2324.8|2324.5|9
1616054530000|2021-03-18 08:02:10|2325|2324.7|2325.2|2324.9|2325.2|2324.9|2325|2324.7|8
1616054540000|2021-03-18 08:02:20|2324.9|2324.6|2324.8|2324.5|2324.9|2324.6|2324.5|2324.2|5
1616054560000|2021-03-18 08:02:40|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|4
1616054570000|2021-03-18 08:02:50|2325.7|2325.4|2326.5|2326.2|2326.5|2326.2|2325.7|2325.4|29
1616054580000|2021-03-18 08:03:00|2326.6|2326.3|2326.4|2326.1|2326.6|2326.3|2326.4|2326.1|2
1616054600000|2021-03-18 08:03:20|2326|2325.7|2326.3|2326|2326.3|2326|2326|2325.7|2
1616054620000|2021-03-18 08:03:40|2326.2|2325.9|2326.6|2326.3|2326.6|2326.3|2326.2|2325.9|3
1616054630000|2021-03-18 08:03:50|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|1
1616054640000|2021-03-18 08:04:00|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|1
1616054650000|2021-03-18 08:04:10|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|1
1616054660000|2021-03-18 08:04:20|2326.6|2326.3|2326.1|2325.8|2326.6|2326.3|2326.1|2325.8|3
1616054670000|2021-03-18 08:04:30|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|2
1616054700000|2021-03-18 08:05:00|2326.3|2326|2326.6|2326.3|2326.6|2326.3|2326.3|2326|3
1616054720000|2021-03-18 08:05:20|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2
1616054740000|2021-03-18 08:05:40|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|1
1616054750000|2021-03-18 08:05:50|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|2
1616054760000|2021-03-18 08:06:00|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|2
1616054790000|2021-03-18 08:06:30|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|4
1616054800000|2021-03-18 08:06:40|2327.6|2327.3|2328.1|2327.8|2328.1|2327.8|2327.6|2327.3|9
1616054830000|2021-03-18 08:07:10|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|8
1616054840000|2021-03-18 08:07:20|2327.2|2326.9|2326.7|2326.4|2327.2|2326.9|2326.7|2326.4|6
1616054850000|2021-03-18 08:07:30|2326.6|2326.3|2326.8|2326.5|2326.8|2326.5|2326.6|2326.3|4
1616054880000|2021-03-18 08:08:00|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|3
1616054890000|2021-03-18 08:08:10|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2
1616054900000|2021-03-18 08:08:20|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|1
1616054910000|2021-03-18 08:08:30|2326.2|2325.9|2326.1|2325.8|2326.2|2325.9|2326.1|2325.8|4
1616054920000|2021-03-18 08:08:40|2326|2325.7|2326.1|2325.8|2326.3|2326|2326|2325.7|18
1616054930000|2021-03-18 08:08:50|||||||||1
1616054940000|2021-03-18 08:09:00|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|1
1616054950000|2021-03-18 08:09:10|2326|2325.7|2326.2|2325.9|2326.2|2325.9|2326|2325.7|5
1616054960000|2021-03-18 08:09:20|2326.3|2326|2325.7|2325.4|2326.4|2326.1|2325.7|2325.4|6
1616054970000|2021-03-18 08:09:30|2326.2|2325.9|2325.6|2325.3|2326.3|2326|2325.6|2325.3|6
1616054980000|2021-03-18 08:09:40|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|1
1616054990000|2021-03-18 08:09:50|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|1
1616055000000|2021-03-18 08:10:00|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|1
1616055010000|2021-03-18 08:10:10|||||||||1
1616055030000|2021-03-18 08:10:30|2325.8|2325.5|2326.1|2325.8|2326.1|2325.8|2325.8|2325.5|3
1616055040000|2021-03-18 08:10:40|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2
1616055050000|2021-03-18 08:10:50|2324.8|2324.5|2324.8|2324.5|2325|2324.7|2324.8|2324.5|37
1616055060000|2021-03-18 08:11:00|2324.7|2324.4|2324.4|2324.1|2324.7|2324.4|2324.4|2324.1|8
1616055070000|2021-03-18 08:11:10|2324.3|2324|2324.4|2324.1|2324.4|2324.1|2324.3|2324|4
1616055080000|2021-03-18 08:11:20|2324.2|2323.9|2324.6|2324.3|2324.6|2324.3|2324|2323.7|23
1616055090000|2021-03-18 08:11:30|2324.8|2324.5|2324.7|2324.4|2324.9|2324.6|2324.7|2324.4|3
1616055100000|2021-03-18 08:11:40|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2
1616055110000|2021-03-18 08:11:50|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|1
1616055120000|2021-03-18 08:12:00|2324.5|2324.2|2324.6|2324.3|2324.6|2324.3|2324.5|2324.2|4
1616055140000|2021-03-18 08:12:20|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|1
1616055170000|2021-03-18 08:12:50|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|1
1616055180000|2021-03-18 08:13:00|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|1
1616055190000|2021-03-18 08:13:10|||||||||1
1616055200000|2021-03-18 08:13:20|2324.6|2324.3|2324.2|2323.9|2324.6|2324.3|2324.2|2323.9|3
1616055210000|2021-03-18 08:13:30|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|1
1616055220000|2021-03-18 08:13:40|2324.4|2324.1|2323.8|2323.5|2324.4|2324.1|2323.8|2323.5|21
1616055230000|2021-03-18 08:13:50|2324.1|2323.8|2324|2323.7|2324.1|2323.8|2324|2323.7|2
1616055240000|2021-03-18 08:14:00|2324.1|2323.8|2323.9|2323.6|2324.1|2323.8|2323.9|2323.6|2
1616055250000|2021-03-18 08:14:10|2323.8|2323.5|2323.8|2323.5|2324|2323.7|2323.8|2323.5|3
1616055260000|2021-03-18 08:14:20|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|11
1616055270000|2021-03-18 08:14:30|2323.2|2322.9|2322.9|2322.6|2323.2|2322.9|2322.9|2322.6|52
1616055280000|2021-03-18 08:14:40|2323.2|2322.9|2323.5|2323.2|2323.5|2323.2|2323.2|2322.9|93
1616055290000|2021-03-18 08:14:50|2323.6|2323.3|2323.7|2323.4|2323.7|2323.4|2323.6|2323.3|2
1616055300000|2021-03-18 08:15:00|2323.9|2323.6|2323.8|2323.5|2323.9|2323.6|2323.8|2323.5|13
1616055310000|2021-03-18 08:15:10|2324|2323.7|2324.4|2324.1|2324.4|2324.1|2324|2323.7|6
1616055320000|2021-03-18 08:15:20|2323.8|2323.5|2323.9|2323.6|2323.9|2323.6|2323.8|2323.5|64
1616055330000|2021-03-18 08:15:30|2324.2|2323.9|2324.8|2324.5|2324.8|2324.5|2324.2|2323.9|4
1616055340000|2021-03-18 08:15:40|2325.3|2325|2325.3|2325|2325.3|2325|2325.3|2325|2
1616055350000|2021-03-18 08:15:50|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|2
1616055360000|2021-03-18 08:16:00|2326|2325.7|2326.4|2326.1|2326.4|2326.1|2326|2325.7|5
1616055370000|2021-03-18 08:16:10|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.4|2326.1|5
1616055380000|2021-03-18 08:16:20|2326.2|2325.9|2326.7|2326.4|2326.7|2326.4|2326.2|2325.9|3
1616055400000|2021-03-18 08:16:40|2327|2326.7|2327.1|2326.8|2327.1|2326.8|2327|2326.7|7
1616055420000|2021-03-18 08:17:00|2327.3|2327|2327.1|2326.8|2327.3|2327|2327.1|2326.8|3
1616055430000|2021-03-18 08:17:10|2327.4|2327.1|2327.4|2327.1|2327.5|2327.2|2327.1|2326.8|7
1616055440000|2021-03-18 08:17:20|2327.3|2327|2327.1|2326.8|2327.4|2327.1|2327.1|2326.8|7
1616055450000|2021-03-18 08:17:30|2327|2326.7|2326.6|2326.3|2327|2326.7|2326.6|2326.3|16
1616055460000|2021-03-18 08:17:40|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|2
1616055470000|2021-03-18 08:17:50|2326.2|2325.9|2326|2325.7|2326.2|2325.9|2326|2325.7|4
1616055480000|2021-03-18 08:18:00|2326.1|2325.8|2326|2325.7|2326.1|2325.8|2326|2325.7|3
1616055490000|2021-03-18 08:18:10|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|5
1616055500000|2021-03-18 08:18:20|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|1
1616055510000|2021-03-18 08:18:30|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2
1616055530000|2021-03-18 08:18:50|2326.4|2326.1|2326.6|2326.3|2326.6|2326.3|2326.4|2326.1|2
1616055540000|2021-03-18 08:19:00|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.3|2326|6
1616055550000|2021-03-18 08:19:10|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|5
1616055560000|2021-03-18 08:19:20|2326.5|2326.2|2326.2|2325.9|2326.5|2326.2|2326.2|2325.9|5
1616055570000|2021-03-18 08:19:30|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|2
1616055590000|2021-03-18 08:19:50|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|6
1616055600000|2021-03-18 08:20:00|2326|2325.7|2326.2|2325.9|2326.2|2325.9|2326|2325.7|9
1616055610000|2021-03-18 08:20:10|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|1
1616055620000|2021-03-18 08:20:20|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|1
1616055630000|2021-03-18 08:20:30|2325.9|2325.6|2325.7|2325.4|2325.9|2325.6|2325.6|2325.3|16
1616055640000|2021-03-18 08:20:40|2325.5|2325.2|2325.2|2324.9|2325.5|2325.2|2325.2|2324.9|2
1616055650000|2021-03-18 08:20:50|2325|2324.7|2325.4|2325.1|2325.4|2325.1|2325|2324.7|11
1616055660000|2021-03-18 08:21:00|2325.5|2325.2|2325.6|2325.3|2325.6|2325.3|2325.3|2325|4
1616055670000|2021-03-18 08:21:10|2325.4|2325.1|2325.3|2325|2325.5|2325.2|2325.2|2324.9|5
1616055680000|2021-03-18 08:21:20|2325.4|2325.1|2325.9|2325.6|2325.9|2325.6|2325.4|2325.1|7
1616055690000|2021-03-18 08:21:30|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|1
1616055700000|2021-03-18 08:21:40|2326.3|2326|2326.1|2325.8|2326.3|2326|2326.1|2325.8|8
1616055720000|2021-03-18 08:22:00|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|1
1616055750000|2021-03-18 08:22:30|2325.5|2325.2|2325.4|2325.1|2325.5|2325.2|2325.2|2324.9|8
1616055760000|2021-03-18 08:22:40|2325.1|2324.8|2325.5|2325.2|2325.5|2325.2|2325.1|2324.8|9
1616055770000|2021-03-18 08:22:50|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2
1616055780000|2021-03-18 08:23:00|2325|2324.7|2325.1|2324.8|2325.1|2324.8|2324.8|2324.5|11
1616055790000|2021-03-18 08:23:10|2325.3|2325|2326|2325.7|2326|2325.7|2325.3|2325|29
1616055800000|2021-03-18 08:23:20|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|3
1616055810000|2021-03-18 08:23:30|||||||||1
1616055820000|2021-03-18 08:23:40|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|3
1616055830000|2021-03-18 08:23:50|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|6
1616055840000|2021-03-18 08:24:00|2326.4|2326.1|2326.1|2325.8|2326.4|2326.1|2326.1|2325.8|3
1616055870000|2021-03-18 08:24:30|2326.2|2325.9|2326.5|2326.2|2326.5|2326.2|2326.2|2325.9|6
1616055880000|2021-03-18 08:24:40|2326.7|2326.4|2326.6|2326.3|2327|2326.7|2326.6|2326.3|7
1616055890000|2021-03-18 08:24:50|2326.8|2326.5|2327.1|2326.8|2327.1|2326.8|2326.8|2326.5|6
1616055900000|2021-03-18 08:25:00|2327|2326.7|2327.1|2326.8|2327.2|2326.9|2327|2326.7|10
1616055910000|2021-03-18 08:25:10|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|1
1616055920000|2021-03-18 08:25:20|2326.9|2326.6|2326.6|2326.3|2326.9|2326.6|2326.6|2326.3|3
1616055930000|2021-03-18 08:25:30|2326.7|2326.4|2327|2326.7|2327|2326.7|2326.7|2326.4|7
1616055940000|2021-03-18 08:25:40|||||||||2
1616055950000|2021-03-18 08:25:50|2327.1|2326.8|2327|2326.7|2327.1|2326.8|2327|2326.7|7
1616055960000|2021-03-18 08:26:00|2326.8|2326.5|2327.1|2326.8|2327.1|2326.8|2326.8|2326.5|6
1616055970000|2021-03-18 08:26:10|2327.2|2326.9|2327.4|2327.1|2327.4|2327.1|2327.2|2326.9|9
1616056000000|2021-03-18 08:26:40|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|2
1616056010000|2021-03-18 08:26:50|2327.2|2326.9|2327|2326.7|2327.2|2326.9|2327|2326.7|8
1616056020000|2021-03-18 08:27:00|2326.9|2326.6|2327|2326.7|2327|2326.7|2326.9|2326.6|10
1616056030000|2021-03-18 08:27:10|2326.5|2326.2|2326|2325.7|2326.5|2326.2|2326|2325.7|4
1616056040000|2021-03-18 08:27:20|2325.3|2325|2324.9|2324.6|2325.3|2325|2324.9|2324.6|44
1616056050000|2021-03-18 08:27:30|2325|2324.7|2325.2|2324.9|2325.2|2324.9|2324.9|2324.6|49
1616056060000|2021-03-18 08:27:40|2325.5|2325.2|2325|2324.7|2325.5|2325.2|2324.9|2324.6|63
1616056080000|2021-03-18 08:28:00|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|4
1616056100000|2021-03-18 08:28:20|2324.6|2324.3|2324.9|2324.6|2324.9|2324.6|2324.6|2324.3|4
1616056140000|2021-03-18 08:29:00|2325.3|2325|2325.1|2324.8|2325.3|2325|2325.1|2324.8|4
1616056170000|2021-03-18 08:29:30|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|2
1616056180000|2021-03-18 08:29:40|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|7
1616056190000|2021-03-18 08:29:50|2325.3|2325|2325.2|2324.9|2325.3|2325|2324.9|2324.6|4
1616056200000|2021-03-18 08:30:00|2325.3|2325|2325.4|2325.1|2325.5|2325.2|2325.3|2325|8
1616056210000|2021-03-18 08:30:10|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|1
1616056220000|2021-03-18 08:30:20|2325.4|2325.1|2325|2324.7|2325.4|2325.1|2325|2324.7|9
1616056240000|2021-03-18 08:30:40|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2
1616056250000|2021-03-18 08:30:50|2325.3|2325|2325.3|2325|2325.3|2325|2325.3|2325|1
1616056290000|2021-03-18 08:31:30|2325.4|2325.1|2325.1|2324.8|2325.4|2325.1|2325.1|2324.8|2
1616056310000|2021-03-18 08:31:50|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|8
1616056320000|2021-03-18 08:32:00|2324.9|2324.6|2324.8|2324.5|2325|2324.7|2324.8|2324.5|44
1616056330000|2021-03-18 08:32:10|2324.9|2324.6|2324.4|2324.1|2324.9|2324.6|2324.4|2324.1|12
1616056340000|2021-03-18 08:32:20|2324.2|2323.9|2324.1|2323.8|2324.2|2323.9|2324|2323.7|5
1616056350000|2021-03-18 08:32:30|||||||||1
1616056390000|2021-03-18 08:33:10|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|1
1616056430000|2021-03-18 08:33:50|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|5
1616056440000|2021-03-18 08:34:00|||||||||1
1616056450000|2021-03-18 08:34:10|||||||||5
1616056460000|2021-03-18 08:34:20|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|1
1616056480000|2021-03-18 08:34:40|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|1
1616056490000|2021-03-18 08:34:50|2323.8|2323.5|2324.3|2324|2324.3|2324|2323.8|2323.5|3
1616056530000|2021-03-18 08:35:30|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|1
1616056540000|2021-03-18 08:35:40|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|3
1616056550000|2021-03-18 08:35:50|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|1
1616056570000|2021-03-18 08:36:10|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|1
1616056590000|2021-03-18 08:36:30|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|4
1616056600000|2021-03-18 08:36:40|2324.8|2324.5|2324.9|2324.6|2324.9|2324.6|2324.8|2324.5|4
1616056610000|2021-03-18 08:36:50|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|8
1616056620000|2021-03-18 08:37:00|2324.7|2324.4|2325|2324.7|2325|2324.7|2324.7|2324.4|2
1616056630000|2021-03-18 08:37:10|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|1
1616056650000|2021-03-18 08:37:30|2325.1|2324.8|2325|2324.7|2325.1|2324.8|2324.7|2324.4|10
1616056660000|2021-03-18 08:37:40|2323.6|2323.3|2322.6|2322.3|2323.9|2323.6|2322.5|2322.2|62
1616056670000|2021-03-18 08:37:50|2322.4|2322.1|2322.5|2322.2|2322.9|2322.6|2322.3|2322|13
1616056680000|2021-03-18 08:38:00|2322.4|2322.1|2322.8|2322.5|2322.8|2322.5|2322.4|2322.1|8
1616056690000|2021-03-18 08:38:10|2323.2|2322.9|2322.8|2322.5|2323.2|2322.9|2322.8|2322.5|6
1616056700000|2021-03-18 08:38:20|2323|2322.7|2323|2322.7|2323|2322.7|2323|2322.7|3
1616056710000|2021-03-18 08:38:30|2323.3|2323|2323.4|2323.1|2323.4|2323.1|2323.3|2323|3
1616056720000|2021-03-18 08:38:40|2324.4|2324.1|2324.7|2324.4|2324.7|2324.4|2324.4|2324.1|3
1616056730000|2021-03-18 08:38:50|||||||||1
1616056740000|2021-03-18 08:39:00|2324.8|2324.5|2325.2|2324.9|2325.2|2324.9|2324.8|2324.5|3
1616056750000|2021-03-18 08:39:10|2325.3|2325|2325.5|2325.2|2325.5|2325.2|2325.3|2325|4
1616056770000|2021-03-18 08:39:30|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|1
1616056780000|2021-03-18 08:39:40|2324.5|2324.2|2323.8|2323.5|2324.5|2324.2|2323.8|2323.5|3
1616056790000|2021-03-18 08:39:50|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|1
1616056800000|2021-03-18 08:40:00|2324|2323.7|2324.4|2324.1|2324.4|2324.1|2324|2323.7|6
1616056830000|2021-03-18 08:40:30|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|2
1616056860000|2021-03-18 08:41:00|2323.3|2323|2323.5|2323.2|2323.5|2323.2|2323.3|2323|4
1616056870000|2021-03-18 08:41:10|||||||||1
1616056880000|2021-03-18 08:41:20|2323|2322.7|2323.5|2323.2|2323.5|2323.2|2323|2322.7|2
1616056890000|2021-03-18 08:41:30|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|3
1616056910000|2021-03-18 08:41:50|||||||||1
1616056940000|2021-03-18 08:42:20|2323.6|2323.3|2323.8|2323.5|2323.8|2323.5|2323.6|2323.3|2
1616056950000|2021-03-18 08:42:30|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|2
1616056960000|2021-03-18 08:42:40|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|1
1616056980000|2021-03-18 08:43:00|2323.8|2323.5|2323.3|2323|2323.8|2323.5|2323.2|2322.9|23
1616056990000|2021-03-18 08:43:10|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|1
1616057000000|2021-03-18 08:43:20|2323.4|2323.1|2323.8|2323.5|2323.8|2323.5|2323.4|2323.1|8
1616057010000|2021-03-18 08:43:30|2324|2323.7|2323.8|2323.5|2324|2323.7|2323.8|2323.5|6
1616057020000|2021-03-18 08:43:40|2323.9|2323.6|2324.4|2324.1|2324.5|2324.2|2323.9|2323.6|8
1616057030000|2021-03-18 08:43:50|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.4|2324.1|10
1616057040000|2021-03-18 08:44:00|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|1
1616057050000|2021-03-18 08:44:10|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|5
1616057060000|2021-03-18 08:44:20|||||||||1
1616057070000|2021-03-18 08:44:30|2324.2|2323.9|2323.4|2323.1|2324.2|2323.9|2323.4|2323.1|9
1616057080000|2021-03-18 08:44:40|2323.3|2323|2322.9|2322.6|2323.3|2323|2322.8|2322.5|18
1616057100000|2021-03-18 08:45:00|2323.3|2323|2323.6|2323.3|2323.6|2323.3|2323.3|2323|7
1616057110000|2021-03-18 08:45:10|2323.3|2323|2323.3|2323|2323.3|2323|2323.1|2322.8|16
1616057120000|2021-03-18 08:45:20|2322.9|2322.6|2323.4|2323.1|2323.4|2323.1|2322.9|2322.6|23
1616057130000|2021-03-18 08:45:30|||||||||47
1616057140000|2021-03-18 08:45:40|2323.3|2323|2321.9|2321.6|2323.4|2323.1|2321.9|2321.6|49
1616057150000|2021-03-18 08:45:50|2322|2321.7|2322.1|2321.8|2322.1|2321.8|2321.7|2321.4|18
1616057160000|2021-03-18 08:46:00|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.4|2321.1|14
1616057170000|2021-03-18 08:46:10|2321.2|2320.9|2321.3|2321|2321.5|2321.2|2321.2|2320.9|7
1616057180000|2021-03-18 08:46:20|2321.2|2320.9|2320.5|2320.2|2321.2|2320.9|2320.5|2320.2|57
1616057200000|2021-03-18 08:46:40|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|5
1616057220000|2021-03-18 08:47:00|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.2|2319.9|4
1616057230000|2021-03-18 08:47:10|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2
1616057240000|2021-03-18 08:47:20|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.3|2320|6
1616057250000|2021-03-18 08:47:30|2320.3|2320|2320.6|2320.3|2320.6|2320.3|2320.3|2320|5
1616057260000|2021-03-18 08:47:40|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|2
1616057270000|2021-03-18 08:47:50|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|7
1616057280000|2021-03-18 08:48:00|||||||||2
1616057290000|2021-03-18 08:48:10|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.7|2320.4|3
1616057300000|2021-03-18 08:48:20|2320.6|2320.3|2320.2|2319.9|2320.6|2320.3|2320.2|2319.9|5
1616057310000|2021-03-18 08:48:30|2320.1|2319.8|2320|2319.7|2320.2|2319.9|2319.7|2319.4|13
1616057320000|2021-03-18 08:48:40|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|1
1616057330000|2021-03-18 08:48:50|2320.6|2320.3|2320.9|2320.6|2320.9|2320.6|2320.6|2320.3|4
1616057340000|2021-03-18 08:49:00|2320.5|2320.2|2321|2320.7|2321|2320.7|2320.5|2320.2|8
1616057360000|2021-03-18 08:49:20|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|1
1616057370000|2021-03-18 08:49:30|2321|2320.7|2320.6|2320.3|2321|2320.7|2320.6|2320.3|7
1616057380000|2021-03-18 08:49:40|2320|2319.7|2320.8|2320.5|2320.8|2320.5|2320|2319.7|5
1616057390000|2021-03-18 08:49:50|2321.2|2320.9|2320.9|2320.6|2321.3|2321|2320.9|2320.6|4
1616057400000|2021-03-18 08:50:00|2321.2|2320.9|2320.5|2320.2|2321.4|2321.1|2320.5|2320.2|7
1616057410000|2021-03-18 08:50:10|2320.2|2319.9|2320.8|2320.5|2320.8|2320.5|2320.2|2319.9|9
1616057420000|2021-03-18 08:50:20|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.6|2320.3|7
1616057430000|2021-03-18 08:50:30|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.5|2320.2|12
1616057440000|2021-03-18 08:50:40|2320.9|2320.6|2321.1|2320.8|2321.4|2321.1|2320.9|2320.6|9
1616057450000|2021-03-18 08:50:50|2321|2320.7|2318.7|2318.4|2321|2320.7|2318.7|2318.4|91
1616057460000|2021-03-18 08:51:00|2318.8|2318.5|2318.9|2318.6|2319.4|2319.1|2318.7|2318.4|34
1616057470000|2021-03-18 08:51:10|2319|2318.7|2318.5|2318.2|2319.1|2318.8|2318.5|2318.2|9
1616057480000|2021-03-18 08:51:20|||||||||1
1616057490000|2021-03-18 08:51:30|2318.2|2317.9|2318.8|2318.5|2318.8|2318.5|2318.2|2317.9|3
1616057500000|2021-03-18 08:51:40|2318.4|2318.1|2318.8|2318.5|2318.8|2318.5|2318.2|2317.9|12
1616057510000|2021-03-18 08:51:50|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1616057520000|2021-03-18 08:52:00|2319.2|2318.9|2318.9|2318.6|2319.2|2318.9|2318.9|2318.6|3
1616057530000|2021-03-18 08:52:10|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.4|2318.1|10
1616057540000|2021-03-18 08:52:20|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|1
1616057550000|2021-03-18 08:52:30|2318.7|2318.4|2318.5|2318.2|2318.8|2318.5|2318.4|2318.1|15
1616057560000|2021-03-18 08:52:40|||||||||1
1616057570000|2021-03-18 08:52:50|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2
1616057580000|2021-03-18 08:53:00|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|1
1616057590000|2021-03-18 08:53:10|||||||||1
1616057600000|2021-03-18 08:53:20|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2
1616057610000|2021-03-18 08:53:30|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2
1616057640000|2021-03-18 08:54:00|2319.7|2319.4|2320.4|2320.1|2320.4|2320.1|2319.7|2319.4|8
1616057660000|2021-03-18 08:54:20|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2
1616057680000|2021-03-18 08:54:40|2320.1|2319.8|2320.5|2320.2|2320.5|2320.2|2320.1|2319.8|7
1616057690000|2021-03-18 08:54:50|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|21
1616057700000|2021-03-18 08:55:00|2320.3|2320|2320.9|2320.6|2320.9|2320.6|2320.3|2320|4
1616057710000|2021-03-18 08:55:10|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|1
1616057720000|2021-03-18 08:55:20|2321.4|2321.1|2322.1|2321.8|2322.4|2322.1|2321.4|2321.1|34
1616057730000|2021-03-18 08:55:30|2321.8|2321.5|2322.3|2322|2322.3|2322|2321.8|2321.5|4
1616057750000|2021-03-18 08:55:50|2322.6|2322.3|2322.3|2322|2322.6|2322.3|2322.3|2322|2
1616057760000|2021-03-18 08:56:00|2321.7|2321.4|2322|2321.7|2322|2321.7|2321.6|2321.3|4
1616057770000|2021-03-18 08:56:10|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|1
1616057780000|2021-03-18 08:56:20|||||||||5
1616057790000|2021-03-18 08:56:30|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|4
1616057800000|2021-03-18 08:56:40|2322.2|2321.9|2322.4|2322.1|2322.4|2322.1|2322.2|2321.9|7
1616057810000|2021-03-18 08:56:50|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|6
1616057820000|2021-03-18 08:57:00|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|1
1616057830000|2021-03-18 08:57:10|2321.6|2321.3|2321.2|2320.9|2321.8|2321.5|2321.2|2320.9|4
1616057840000|2021-03-18 08:57:20|2321.1|2320.8|2320.7|2320.4|2321.1|2320.8|2320.7|2320.4|3
1616057850000|2021-03-18 08:57:30|2321|2320.7|2320.5|2320.2|2321|2320.7|2320.5|2320.2|6
1616057860000|2021-03-18 08:57:40|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2
1616057880000|2021-03-18 08:58:00|2320.7|2320.4|2321.4|2321.1|2321.4|2321.1|2320.7|2320.4|10
1616057900000|2021-03-18 08:58:20|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|1
1616057910000|2021-03-18 08:58:30|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|1
1616057920000|2021-03-18 08:58:40|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2
1616057940000|2021-03-18 08:59:00|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|1
1616057950000|2021-03-18 08:59:10|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|1
1616057960000|2021-03-18 08:59:20|2320.9|2320.6|2321.1|2320.8|2321.1|2320.8|2320.9|2320.6|3
1616057970000|2021-03-18 08:59:30|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2
1616057980000|2021-03-18 08:59:40|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.1|2319.8|9
1616057990000|2021-03-18 08:59:50|2320|2319.7|2320.5|2320.2|2320.7|2320.4|2320|2319.7|7
1616058000000|2021-03-18 09:00:00|2320.2|2319.9|2319.8|2319.5|2320.4|2320.1|2319.2|2318.9|23
1616058010000|2021-03-18 09:00:10|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|2
1616058020000|2021-03-18 09:00:20|2320.3|2320|2320.6|2320.3|2320.6|2320.3|2320.1|2319.8|3
1616058030000|2021-03-18 09:00:30|2320.8|2320.5|2321|2320.7|2321|2320.7|2320.8|2320.5|3
1616058040000|2021-03-18 09:00:40|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|63
1616058070000|2021-03-18 09:01:10|2320.7|2320.4|2321.3|2321|2321.3|2321|2320.7|2320.4|12
1616058090000|2021-03-18 09:01:30|2321.2|2320.9|2321.5|2321.2|2321.5|2321.2|2321.2|2320.9|2
1616058130000|2021-03-18 09:02:10|2322.1|2321.8|2321.9|2321.6|2322.1|2321.8|2321.9|2321.6|2
1616058170000|2021-03-18 09:02:50|2322|2321.7|2321.8|2321.5|2322|2321.7|2321.8|2321.5|5
1616058180000|2021-03-18 09:03:00|2321.6|2321.3|2321|2320.7|2321.6|2321.3|2320.9|2320.6|5
1616058190000|2021-03-18 09:03:10|2321.6|2321.3|2321.3|2321|2321.6|2321.3|2321.3|2321|3
1616058200000|2021-03-18 09:03:20|2320.5|2320.2|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|4
1616058210000|2021-03-18 09:03:30|2320.9|2320.6|2321.4|2321.1|2321.4|2321.1|2320.9|2320.6|5
1616058220000|2021-03-18 09:03:40|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|1
1616058230000|2021-03-18 09:03:50|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|1
1616058240000|2021-03-18 09:04:00|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.4|2321.1|7
1616058250000|2021-03-18 09:04:10|2321.3|2321|2321.4|2321.1|2321.7|2321.4|2321.3|2321|11
1616058260000|2021-03-18 09:04:20|2321.6|2321.3|2321.8|2321.5|2321.8|2321.5|2321.6|2321.3|5
1616058270000|2021-03-18 09:04:30|2321.5|2321.2|2321.9|2321.6|2321.9|2321.6|2321.5|2321.2|4
1616058280000|2021-03-18 09:04:40|2321.5|2321.2|2320.9|2320.6|2321.5|2321.2|2320.9|2320.6|3
1616058300000|2021-03-18 09:05:00|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|4
1616058310000|2021-03-18 09:05:10|2320.9|2320.6|2320.7|2320.4|2321.1|2320.8|2320.7|2320.4|6
1616058320000|2021-03-18 09:05:20|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|1
1616058330000|2021-03-18 09:05:30|||||||||17
1616058360000|2021-03-18 09:06:00|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|1
1616058380000|2021-03-18 09:06:20|2322|2321.7|2321.9|2321.6|2322.2|2321.9|2321.9|2321.6|11
1616058390000|2021-03-18 09:06:30|2321.7|2321.4|2322.2|2321.9|2322.2|2321.9|2321.7|2321.4|21
1616058400000|2021-03-18 09:06:40|2322.4|2322.1|2322|2321.7|2322.4|2322.1|2322|2321.7|12
1616058420000|2021-03-18 09:07:00|2322.2|2321.9|2322.4|2322.1|2322.6|2322.3|2322.2|2321.9|14
1616058440000|2021-03-18 09:07:20|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|3
1616058470000|2021-03-18 09:07:50|2321.7|2321.4|2322.4|2322.1|2322.4|2322.1|2321.7|2321.4|4
1616058480000|2021-03-18 09:08:00|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|9
1616058490000|2021-03-18 09:08:10|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|5
1616058500000|2021-03-18 09:08:20|2322.3|2322|2322.3|2322|2322.3|2322|2322.3|2322|1
1616058510000|2021-03-18 09:08:30|2321.9|2321.6|2321.7|2321.4|2321.9|2321.6|2321.7|2321.4|3
1616058520000|2021-03-18 09:08:40|2322.4|2322.1|2322.7|2322.4|2322.7|2322.4|2322.4|2322.1|12
1616058540000|2021-03-18 09:09:00|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2
1616058550000|2021-03-18 09:09:10|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.2|2321.9|4
1616058560000|2021-03-18 09:09:20|2322.3|2322|2321.8|2321.5|2322.3|2322|2321.8|2321.5|7
1616058570000|2021-03-18 09:09:30|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|1
1616058580000|2021-03-18 09:09:40|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2
1616058590000|2021-03-18 09:09:50|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|1
1616058610000|2021-03-18 09:10:10|2321.9|2321.6|2322.1|2321.8|2322.1|2321.8|2321.9|2321.6|4
1616058620000|2021-03-18 09:10:20|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2
1616058630000|2021-03-18 09:10:30|2322.3|2322|2322.5|2322.2|2322.5|2322.2|2322.3|2322|4
1616058670000|2021-03-18 09:11:10|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|1
1616058680000|2021-03-18 09:11:20|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|1
1616058690000|2021-03-18 09:11:30|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|2
1616058700000|2021-03-18 09:11:40|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|4
1616058710000|2021-03-18 09:11:50|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|2
1616058720000|2021-03-18 09:12:00|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|1
1616058740000|2021-03-18 09:12:20|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|4
1616058750000|2021-03-18 09:12:30|||||||||1
1616058770000|2021-03-18 09:12:50|2321.8|2321.5|2321.9|2321.6|2321.9|2321.6|2321.8|2321.5|3
1616058800000|2021-03-18 09:13:20|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|2
1616058830000|2021-03-18 09:13:50|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|1
1616058840000|2021-03-18 09:14:00|2321.5|2321.2|2322.4|2322.1|2322.4|2322.1|2321.5|2321.2|2
1616058850000|2021-03-18 09:14:10|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|1
1616058860000|2021-03-18 09:14:20|2322.9|2322.6|2322.4|2322.1|2322.9|2322.6|2322.4|2322.1|5
1616058870000|2021-03-18 09:14:30|||||||||1
1616058880000|2021-03-18 09:14:40|2322.3|2322|2322.3|2322|2322.3|2322|2322.3|2322|2
1616058900000|2021-03-18 09:15:00|2322.9|2322.6|2323|2322.7|2323.1|2322.8|2322.9|2322.6|8
1616058910000|2021-03-18 09:15:10|2322.9|2322.6|2322.9|2322.6|2323|2322.7|2322.9|2322.6|11
1616058920000|2021-03-18 09:15:20|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2
1616058930000|2021-03-18 09:15:30|2322.6|2322.3|2322.5|2322.2|2322.6|2322.3|2322.5|2322.2|5
1616058950000|2021-03-18 09:15:50|2323|2322.7|2323.1|2322.8|2323.1|2322.8|2323|2322.7|10
1616058960000|2021-03-18 09:16:00|2323.3|2323|2323.3|2323|2323.5|2323.2|2323.3|2323|13
1616058970000|2021-03-18 09:16:10|2323.2|2322.9|2323.4|2323.1|2323.4|2323.1|2323.2|2322.9|7
1616058990000|2021-03-18 09:16:30|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|8
1616059020000|2021-03-18 09:17:00|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|4
1616059040000|2021-03-18 09:17:20|2323.8|2323.5|2324.2|2323.9|2324.2|2323.9|2323.8|2323.5|16
1616059050000|2021-03-18 09:17:30|2324.1|2323.8|2324.3|2324|2324.3|2324|2324.1|2323.8|3
1616059060000|2021-03-18 09:17:40|2323.7|2323.4|2323.9|2323.6|2323.9|2323.6|2323.6|2323.3|4
1616059070000|2021-03-18 09:17:50|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2
1616059080000|2021-03-18 09:18:00|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|1
1616059090000|2021-03-18 09:18:10|2324.2|2323.9|2324.4|2324.1|2324.4|2324.1|2324|2323.7|26
1616059100000|2021-03-18 09:18:20|2324.2|2323.9|2324.3|2324|2324.5|2324.2|2324.2|2323.9|10
1616059110000|2021-03-18 09:18:30|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|4
1616059130000|2021-03-18 09:18:50|2324.3|2324|2324.6|2324.3|2324.6|2324.3|2324.3|2324|6
1616059140000|2021-03-18 09:19:00|2324.7|2324.4|2324.6|2324.3|2325|2324.7|2324.6|2324.3|6
1616059150000|2021-03-18 09:19:10|2324.5|2324.2|2324.7|2324.4|2324.7|2324.4|2324.5|2324.2|4
1616059160000|2021-03-18 09:19:20|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|5
1616059170000|2021-03-18 09:19:30|2324.4|2324.1|2324.7|2324.4|2324.7|2324.4|2324.4|2324.1|9
1616059190000|2021-03-18 09:19:50|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|1
1616059230000|2021-03-18 09:20:30|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2
1616059240000|2021-03-18 09:20:40|||||||||5
1616059250000|2021-03-18 09:20:50|||||||||10
1616059260000|2021-03-18 09:21:00|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|4
1616059270000|2021-03-18 09:21:10|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|1
1616059290000|2021-03-18 09:21:30|2324.9|2324.6|2324.4|2324.1|2324.9|2324.6|2324.4|2324.1|8
1616059300000|2021-03-18 09:21:40|2324.7|2324.4|2324.2|2323.9|2324.7|2324.4|2324.2|2323.9|22
1616059310000|2021-03-18 09:21:50|2324.4|2324.1|2324.6|2324.3|2324.6|2324.3|2324.4|2324.1|7
1616059320000|2021-03-18 09:22:00|2324.2|2323.9|2324.1|2323.8|2324.2|2323.9|2323.9|2323.6|3
1616059340000|2021-03-18 09:22:20|2324.4|2324.1|2324.6|2324.3|2324.6|2324.3|2324.4|2324.1|4
1616059350000|2021-03-18 09:22:30|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.7|2324.4|2
1616059370000|2021-03-18 09:22:50|||||||||17
1616059380000|2021-03-18 09:23:00|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2
1616059410000|2021-03-18 09:23:30|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|1
1616059460000|2021-03-18 09:24:20|||||||||5
1616059470000|2021-03-18 09:24:30|2324.1|2323.8|2324.4|2324.1|2324.6|2324.3|2324.1|2323.8|7
1616059500000|2021-03-18 09:25:00|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|6
1616059520000|2021-03-18 09:25:20|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|1
1616059540000|2021-03-18 09:25:40|2324.4|2324.1|2324.7|2324.4|2324.7|2324.4|2324.4|2324.1|2
1616059560000|2021-03-18 09:26:00|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|10
1616059580000|2021-03-18 09:26:20|2324.1|2323.8|2324.3|2324|2324.3|2324|2324.1|2323.8|2
1616059590000|2021-03-18 09:26:30|2324.4|2324.1|2324.2|2323.9|2324.4|2324.1|2324.2|2323.9|6
1616059610000|2021-03-18 09:26:50|2324.1|2323.8|2323.9|2323.6|2324.1|2323.8|2323.9|2323.6|2
1616059620000|2021-03-18 09:27:00|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2
1616059640000|2021-03-18 09:27:20|||||||||4
1616059650000|2021-03-18 09:27:30|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|1
1616059660000|2021-03-18 09:27:40|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|1
1616059670000|2021-03-18 09:27:50|2324|2323.7|2324.1|2323.8|2324.1|2323.8|2324|2323.7|22
1616059680000|2021-03-18 09:28:00|2324.2|2323.9|2324.3|2324|2324.3|2324|2324.2|2323.9|5
1616059700000|2021-03-18 09:28:20|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|1
1616059710000|2021-03-18 09:28:30|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|1
1616059730000|2021-03-18 09:28:50|2324.5|2324.2|2324|2323.7|2324.5|2324.2|2324|2323.7|13
1616059770000|2021-03-18 09:29:30|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2
1616059780000|2021-03-18 09:29:40|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|1
1616059800000|2021-03-18 09:30:00|2323.5|2323.2|2323.5|2323.2|2323.5|2323.2|2323.5|2323.2|4
1616059830000|2021-03-18 09:30:30|2324|2323.7|2323.6|2323.3|2324.3|2324|2323.6|2323.3|45
1616059840000|2021-03-18 09:30:40|2323.5|2323.2|2323.4|2323.1|2323.5|2323.2|2323.4|2323.1|6
1616059850000|2021-03-18 09:30:50|2323.3|2323|2323.6|2323.3|2323.7|2323.4|2323.3|2323|6
1616059860000|2021-03-18 09:31:00|2323.9|2323.6|2324.2|2323.9|2324.2|2323.9|2323.9|2323.6|33
1616059870000|2021-03-18 09:31:10|2324.4|2324.1|2324.5|2324.2|2324.5|2324.2|2324.4|2324.1|8
1616059890000|2021-03-18 09:31:30|2324.3|2324|2324.5|2324.2|2324.5|2324.2|2324.2|2323.9|32
1616059900000|2021-03-18 09:31:40|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|1
1616059920000|2021-03-18 09:32:00|2324.5|2324.2|2324|2323.7|2324.5|2324.2|2324|2323.7|18
1616059930000|2021-03-18 09:32:10|||||||||2
1616059950000|2021-03-18 09:32:30|||||||||2
1616059960000|2021-03-18 09:32:40|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2
1616059980000|2021-03-18 09:33:00|2324|2323.7|2324.1|2323.8|2324.1|2323.8|2324|2323.7|7
1616060010000|2021-03-18 09:33:30|||||||||1
1616060020000|2021-03-18 09:33:40|2324.3|2324|2323.9|2323.6|2324.5|2324.2|2323.9|2323.6|17
1616060030000|2021-03-18 09:33:50|2324.2|2323.9|2324.4|2324.1|2324.4|2324.1|2324.2|2323.9|11
1616060040000|2021-03-18 09:34:00|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|11
1616060050000|2021-03-18 09:34:10|2324.2|2323.9|2324.5|2324.2|2324.5|2324.2|2324.2|2323.9|26
1616060060000|2021-03-18 09:34:20|2324.2|2323.9|2324.1|2323.8|2324.2|2323.9|2324.1|2323.8|10
1616060070000|2021-03-18 09:34:30|2324.4|2324.1|2324.1|2323.8|2324.4|2324.1|2324.1|2323.8|14
1616060080000|2021-03-18 09:34:40|2324.2|2323.9|2324.3|2324|2324.8|2324.5|2324.2|2323.9|23
1616060090000|2021-03-18 09:34:50|2325|2324.7|2325.2|2324.9|2325.2|2324.9|2325|2324.7|15
1616060100000|2021-03-18 09:35:00|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.7|2324.4|7
1616060110000|2021-03-18 09:35:10|2324.7|2324.4|2324.4|2324.1|2324.7|2324.4|2324.4|2324.1|5
1616060130000|2021-03-18 09:35:30|2324.5|2324.2|2324.7|2324.4|2324.7|2324.4|2324.5|2324.2|24
1616060140000|2021-03-18 09:35:40|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|4
1616060160000|2021-03-18 09:36:00|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|17
1616060180000|2021-03-18 09:36:20|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|3
1616060200000|2021-03-18 09:36:40|2324.8|2324.5|2325.2|2324.9|2325.2|2324.9|2324.8|2324.5|5
1616060240000|2021-03-18 09:37:20|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|1
1616060250000|2021-03-18 09:37:30|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|1
1616060270000|2021-03-18 09:37:50|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|3
1616060290000|2021-03-18 09:38:10|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|8
1616060340000|2021-03-18 09:39:00|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|3
1616060350000|2021-03-18 09:39:10|2325.4|2325.1|2325.3|2325|2325.4|2325.1|2325.3|2325|5
1616060370000|2021-03-18 09:39:30|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|1
1616060380000|2021-03-18 09:39:40|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|3
1616060390000|2021-03-18 09:39:50|2325.6|2325.3|2325.6|2325.3|2325.7|2325.4|2325.6|2325.3|4
1616060400000|2021-03-18 09:40:00|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.2|2324.9|2
1616060420000|2021-03-18 09:40:20|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|4
1616060450000|2021-03-18 09:40:50|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|1
1616060470000|2021-03-18 09:41:10|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|1
1616060490000|2021-03-18 09:41:30|2325.9|2325.6|2326.3|2326|2326.3|2326|2325.9|2325.6|3
1616060510000|2021-03-18 09:41:50|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|1
1616060530000|2021-03-18 09:42:10|2326.5|2326.2|2326.2|2325.9|2326.5|2326.2|2326.2|2325.9|7
1616060540000|2021-03-18 09:42:20|2326.5|2326.2|2326.1|2325.8|2326.5|2326.2|2326.1|2325.8|3
1616060550000|2021-03-18 09:42:30|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|1
1616060570000|2021-03-18 09:42:50|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|1
1616060580000|2021-03-18 09:43:00|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|2
1616060590000|2021-03-18 09:43:10|2326.1|2325.8|2326.3|2326|2326.3|2326|2326.1|2325.8|5
1616060600000|2021-03-18 09:43:20|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|11
1616060610000|2021-03-18 09:43:30|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|2
1616060620000|2021-03-18 09:43:40|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|1
1616060630000|2021-03-18 09:43:50|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2
1616060640000|2021-03-18 09:44:00|2326.3|2326|2326.4|2326.1|2326.8|2326.5|2326.3|2326|19
1616060650000|2021-03-18 09:44:10|2326.5|2326.2|2326.4|2326.1|2326.7|2326.4|2326.4|2326.1|6
1616060660000|2021-03-18 09:44:20|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|5
1616060680000|2021-03-18 09:44:40|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|4
1616060690000|2021-03-18 09:44:50|||||||||2
1616060700000|2021-03-18 09:45:00|||||||||2
1616060710000|2021-03-18 09:45:10|2326.5|2326.2|2326.3|2326|2326.5|2326.2|2326.3|2326|5
1616060720000|2021-03-18 09:45:20|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2
1616060730000|2021-03-18 09:45:30|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|1
1616060740000|2021-03-18 09:45:40|2326.4|2326.1|2326.2|2325.9|2326.4|2326.1|2326.1|2325.8|6
1616060750000|2021-03-18 09:45:50|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|14
1616060760000|2021-03-18 09:46:00|2326|2325.7|2325.8|2325.5|2326|2325.7|2325.8|2325.5|15
1616060780000|2021-03-18 09:46:20|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|3
1616060790000|2021-03-18 09:46:30|2326|2325.7|2325.7|2325.4|2326|2325.7|2325.7|2325.4|5
1616060810000|2021-03-18 09:46:50|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|1
1616060830000|2021-03-18 09:47:10|||||||||19
1616060840000|2021-03-18 09:47:20|||||||||1
1616060850000|2021-03-18 09:47:30|2325.4|2325.1|2325.2|2324.9|2325.4|2325.1|2325.2|2324.9|3
1616060860000|2021-03-18 09:47:40|||||||||1
1616060870000|2021-03-18 09:47:50|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|1
1616060880000|2021-03-18 09:48:00|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|1
1616060900000|2021-03-18 09:48:20|||||||||1
1616060910000|2021-03-18 09:48:30|2325.3|2325|2325.3|2325|2325.3|2325|2325.3|2325|2
1616060920000|2021-03-18 09:48:40|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2
1616060940000|2021-03-18 09:49:00|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|5
1616060950000|2021-03-18 09:49:10|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2
1616060960000|2021-03-18 09:49:20|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|2
1616060970000|2021-03-18 09:49:30|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|1
1616060980000|2021-03-18 09:49:40|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2
1616060990000|2021-03-18 09:49:50|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|1
1616061020000|2021-03-18 09:50:20|2324.7|2324.4|2324.2|2323.9|2324.7|2324.4|2324.2|2323.9|6
1616061030000|2021-03-18 09:50:30|2324.3|2324|2324|2323.7|2324.3|2324|2323.8|2323.5|17
1616061040000|2021-03-18 09:50:40|2324.1|2323.8|2324.3|2324|2324.3|2324|2324.1|2323.8|3
1616061050000|2021-03-18 09:50:50|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2
1616061060000|2021-03-18 09:51:00|2324.8|2324.5|2324.9|2324.6|2324.9|2324.6|2324.8|2324.5|2
1616061080000|2021-03-18 09:51:20|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|3
1616061090000|2021-03-18 09:51:30|2325|2324.7|2324.2|2323.9|2325|2324.7|2324.2|2323.9|5
1616061100000|2021-03-18 09:51:40|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|1
1616061110000|2021-03-18 09:51:50|2324.2|2323.9|2324.3|2324|2324.3|2324|2324.2|2323.9|3
1616061140000|2021-03-18 09:52:20|2323.9|2323.6|2323.4|2323.1|2324|2323.7|2323.4|2323.1|29
1616061150000|2021-03-18 09:52:30|2323.8|2323.5|2323.5|2323.2|2323.8|2323.5|2323.5|2323.2|10
1616061160000|2021-03-18 09:52:40|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|1
1616061170000|2021-03-18 09:52:50|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|1
1616061210000|2021-03-18 09:53:30|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|1
1616061250000|2021-03-18 09:54:10|2323.2|2322.9|2323|2322.7|2323.2|2322.9|2323|2322.7|6
1616061260000|2021-03-18 09:54:20|||||||||1
1616061270000|2021-03-18 09:54:30|||||||||3
1616061280000|2021-03-18 09:54:40|2323.3|2323|2323.2|2322.9|2323.3|2323|2323.2|2322.9|33
1616061300000|2021-03-18 09:55:00|2322.9|2322.6|2322.7|2322.4|2322.9|2322.6|2322.7|2322.4|5
1616061310000|2021-03-18 09:55:10|2322.9|2322.6|2322.8|2322.5|2322.9|2322.6|2322.8|2322.5|3
1616061320000|2021-03-18 09:55:20|2322.6|2322.3|2322.6|2322.3|2322.9|2322.6|2322.6|2322.3|65
1616061330000|2021-03-18 09:55:30|2323.2|2322.9|2323.1|2322.8|2323.2|2322.9|2323.1|2322.8|3
1616061340000|2021-03-18 09:55:40|2323|2322.7|2322.5|2322.2|2323|2322.7|2322.5|2322.2|7
1616061370000|2021-03-18 09:56:10|2322.4|2322.1|2322.9|2322.6|2323|2322.7|2322.4|2322.1|18
1616061380000|2021-03-18 09:56:20|||||||||10
1616061400000|2021-03-18 09:56:40|2322.7|2322.4|2322|2321.7|2322.8|2322.5|2322|2321.7|42
1616061410000|2021-03-18 09:56:50|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|4
1616061420000|2021-03-18 09:57:00|2322.5|2322.2|2324|2323.7|2324|2323.7|2322.5|2322.2|12
1616061430000|2021-03-18 09:57:10|2323.8|2323.5|2323.9|2323.6|2323.9|2323.6|2323.6|2323.3|6
1616061440000|2021-03-18 09:57:20|||||||||9
1616061450000|2021-03-18 09:57:30|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|7
1616061480000|2021-03-18 09:58:00|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|1
1616061500000|2021-03-18 09:58:20|2321.9|2321.6|2322.2|2321.9|2322.2|2321.9|2321.9|2321.6|6
1616061520000|2021-03-18 09:58:40|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|1
1616061530000|2021-03-18 09:58:50|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|1
1616061550000|2021-03-18 09:59:10|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|5
1616061560000|2021-03-18 09:59:20|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|1
1616061580000|2021-03-18 09:59:40|2323|2322.7|2323.2|2322.9|2323.2|2322.9|2323|2322.7|4
1616061600000|2021-03-18 10:00:00|2323.9|2323.6|2323|2322.7|2323.9|2323.6|2323|2322.7|4
1616061610000|2021-03-18 10:00:10|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|1
1616061630000|2021-03-18 10:00:30|2323|2322.7|2323|2322.7|2323|2322.7|2323|2322.7|1
1616061640000|2021-03-18 10:00:40|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|1
1616061650000|2021-03-18 10:00:50|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|1
1616061660000|2021-03-18 10:01:00|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|1
1616061680000|2021-03-18 10:01:20|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|3
1616061690000|2021-03-18 10:01:30|||||||||1
1616061710000|2021-03-18 10:01:50|2323.7|2323.4|2324|2323.7|2324|2323.7|2323.7|2323.4|6
1616061740000|2021-03-18 10:02:20|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|1
1616061750000|2021-03-18 10:02:30|2323.7|2323.4|2324|2323.7|2324|2323.7|2323.7|2323.4|18
1616061760000|2021-03-18 10:02:40|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|1
1616061770000|2021-03-18 10:02:50|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|1
1616061780000|2021-03-18 10:03:00|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|1
1616061790000|2021-03-18 10:03:10|2325.2|2324.9|2325.1|2324.8|2325.3|2325|2325.1|2324.8|14
1616061800000|2021-03-18 10:03:20|||||||||187
1616061810000|2021-03-18 10:03:30|||||||||10
1616061820000|2021-03-18 10:03:40|2325.2|2324.9|2324.9|2324.6|2325.2|2324.9|2324.9|2324.6|3
1616061830000|2021-03-18 10:03:50|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|1
1616061840000|2021-03-18 10:04:00|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|3
1616061850000|2021-03-18 10:04:10|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|1
1616061860000|2021-03-18 10:04:20|2324.5|2324.2|2324.6|2324.3|2324.6|2324.3|2324.5|2324.2|2
1616061870000|2021-03-18 10:04:30|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|3
1616061880000|2021-03-18 10:04:40|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2
1616061910000|2021-03-18 10:05:10|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|1
1616061960000|2021-03-18 10:06:00|||||||||8
1616061970000|2021-03-18 10:06:10|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2
1616061990000|2021-03-18 10:06:30|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|1
1616062000000|2021-03-18 10:06:40|||||||||7
1616062020000|2021-03-18 10:07:00|2324.5|2324.2|2324.8|2324.5|2324.8|2324.5|2324.5|2324.2|4
1616062040000|2021-03-18 10:07:20|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|1
1616062070000|2021-03-18 10:07:50|2323.9|2323.6|2323.6|2323.3|2323.9|2323.6|2323.6|2323.3|8
1616062090000|2021-03-18 10:08:10|2323.8|2323.5|2324|2323.7|2324|2323.7|2323.8|2323.5|2
1616062100000|2021-03-18 10:08:20|||||||||1
1616062120000|2021-03-18 10:08:40|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2
1616062130000|2021-03-18 10:08:50|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|2
1616062140000|2021-03-18 10:09:00|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2
1616062150000|2021-03-18 10:09:10|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2
1616062160000|2021-03-18 10:09:20|||||||||2
1616062170000|2021-03-18 10:09:30|2324.6|2324.3|2324.9|2324.6|2324.9|2324.6|2324.6|2324.3|3
1616062190000|2021-03-18 10:09:50|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|1
1616062200000|2021-03-18 10:10:00|2324.5|2324.2|2324.7|2324.4|2324.7|2324.4|2324.5|2324.2|6
1616062240000|2021-03-18 10:10:40|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|1
1616062250000|2021-03-18 10:10:50|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|1
1616062260000|2021-03-18 10:11:00|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|1
1616062270000|2021-03-18 10:11:10|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2
1616062280000|2021-03-18 10:11:20|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2
1616062290000|2021-03-18 10:11:30|2324.6|2324.3|2324.5|2324.2|2324.8|2324.5|2324.5|2324.2|3
1616062320000|2021-03-18 10:12:00|2324.9|2324.6|2324.5|2324.2|2324.9|2324.6|2324.5|2324.2|2
1616062340000|2021-03-18 10:12:20|||||||||3
1616062350000|2021-03-18 10:12:30|||||||||7
1616062360000|2021-03-18 10:12:40|2324.9|2324.6|2325|2324.7|2325|2324.7|2324.9|2324.6|7
1616062370000|2021-03-18 10:12:50|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|1
1616062380000|2021-03-18 10:13:00|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|1
1616062400000|2021-03-18 10:13:20|2324.2|2323.9|2324.1|2323.8|2324.2|2323.9|2324.1|2323.8|2
1616062410000|2021-03-18 10:13:30|2324|2323.7|2324.5|2324.2|2324.5|2324.2|2323.9|2323.6|10
1616062420000|2021-03-18 10:13:40|2324.6|2324.3|2324.8|2324.5|2324.8|2324.5|2324.6|2324.3|5
1616062430000|2021-03-18 10:13:50|2324.3|2324|2324.2|2323.9|2324.6|2324.3|2324.2|2323.9|7
1616062440000|2021-03-18 10:14:00|||||||||2
1616062450000|2021-03-18 10:14:10|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2
1616062460000|2021-03-18 10:14:20|2323.6|2323.3|2323.8|2323.5|2323.8|2323.5|2323.6|2323.3|5
1616062470000|2021-03-18 10:14:30|2323.7|2323.4|2324|2323.7|2324.2|2323.9|2323.7|2323.4|13
1616062480000|2021-03-18 10:14:40|2324.2|2323.9|2324.3|2324|2324.3|2324|2324.2|2323.9|7
1616062490000|2021-03-18 10:14:50|2324.4|2324.1|2324.5|2324.2|2324.5|2324.2|2324.3|2324|7
1616062500000|2021-03-18 10:15:00|2324.6|2324.3|2324.3|2324|2324.8|2324.5|2324.3|2324|18
1616062520000|2021-03-18 10:15:20|2324.5|2324.2|2324.3|2324|2324.5|2324.2|2324.3|2324|4
1616062530000|2021-03-18 10:15:30|2324.2|2323.9|2324.2|2323.9|2324.3|2324|2324.2|2323.9|5
1616062550000|2021-03-18 10:15:50|||||||||1
1616062560000|2021-03-18 10:16:00|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|1
1616062570000|2021-03-18 10:16:10|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2
1616062580000|2021-03-18 10:16:20|2324.2|2323.9|2324.8|2324.5|2324.8|2324.5|2324.2|2323.9|6
1616062600000|2021-03-18 10:16:40|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|1
1616062610000|2021-03-18 10:16:50|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2
1616062620000|2021-03-18 10:17:00|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|1
1616062650000|2021-03-18 10:17:30|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|4
1616062660000|2021-03-18 10:17:40|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|1
1616062690000|2021-03-18 10:18:10|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|1
1616062710000|2021-03-18 10:18:30|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|1
1616062720000|2021-03-18 10:18:40|2325|2324.7|2325.3|2325|2325.3|2325|2325|2324.7|6
1616062730000|2021-03-18 10:18:50|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|1
1616062740000|2021-03-18 10:19:00|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|1
1616062750000|2021-03-18 10:19:10|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|1
1616062760000|2021-03-18 10:19:20|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|1
1616062770000|2021-03-18 10:19:30|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|1
1616062780000|2021-03-18 10:19:40|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|1
1616062790000|2021-03-18 10:19:50|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|1
1616062800000|2021-03-18 10:20:00|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.2|2324.9|2
1616062820000|2021-03-18 10:20:20|2325|2324.7|2325.2|2324.9|2325.2|2324.9|2325|2324.7|2
1616062830000|2021-03-18 10:20:30|2325.3|2325|2325.1|2324.8|2325.3|2325|2325.1|2324.8|2
1616062840000|2021-03-18 10:20:40|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|1
1616062850000|2021-03-18 10:20:50|||||||||1
1616062860000|2021-03-18 10:21:00|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|1
1616062870000|2021-03-18 10:21:10|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|4
1616062880000|2021-03-18 10:21:20|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|3
1616062890000|2021-03-18 10:21:30|||||||||1
1616062900000|2021-03-18 10:21:40|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2
1616062910000|2021-03-18 10:21:50|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|1
1616062920000|2021-03-18 10:22:00|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|4
1616062940000|2021-03-18 10:22:20|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|4
1616062950000|2021-03-18 10:22:30|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|1
1616062970000|2021-03-18 10:22:50|2326.3|2326|2325.7|2325.4|2326.3|2326|2325.5|2325.2|22
1616062980000|2021-03-18 10:23:00|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|3
1616062990000|2021-03-18 10:23:10|2325.3|2325|2325.3|2325|2325.3|2325|2325.3|2325|1
1616063000000|2021-03-18 10:23:20|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|4
1616063010000|2021-03-18 10:23:30|2325.4|2325.1|2325.6|2325.3|2325.6|2325.3|2325.4|2325.1|5
1616063020000|2021-03-18 10:23:40|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.6|2325.3|7
1616063030000|2021-03-18 10:23:50|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|1
1616063060000|2021-03-18 10:24:20|2325|2324.7|2324.9|2324.6|2325|2324.7|2324.6|2324.3|10
1616063070000|2021-03-18 10:24:30|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|3
1616063080000|2021-03-18 10:24:40|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|16
1616063090000|2021-03-18 10:24:50|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|1
1616063100000|2021-03-18 10:25:00|2324.4|2324.1|2324.4|2324.1|2324.6|2324.3|2324.4|2324.1|4
1616063110000|2021-03-18 10:25:10|2324.1|2323.8|2324|2323.7|2324.1|2323.8|2324|2323.7|3
1616063120000|2021-03-18 10:25:20|2323.9|2323.6|2323.7|2323.4|2323.9|2323.6|2323.7|2323.4|4
1616063130000|2021-03-18 10:25:30|2323.8|2323.5|2324|2323.7|2324|2323.7|2323.8|2323.5|8
1616063140000|2021-03-18 10:25:40|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|3
1616063160000|2021-03-18 10:26:00|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|3
1616063170000|2021-03-18 10:26:10|||||||||2
1616063180000|2021-03-18 10:26:20|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2
1616063190000|2021-03-18 10:26:30|2324.8|2324.5|2325.2|2324.9|2325.2|2324.9|2324.8|2324.5|5
1616063200000|2021-03-18 10:26:40|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|1
1616063230000|2021-03-18 10:27:10|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|1
1616063240000|2021-03-18 10:27:20|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2326|2325.7|3
1616063250000|2021-03-18 10:27:30|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.2|2325.9|9
1616063270000|2021-03-18 10:27:50|||||||||2
1616063280000|2021-03-18 10:28:00|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2
1616063290000|2021-03-18 10:28:10|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.2|2325.9|4
1616063300000|2021-03-18 10:28:20|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|5
1616063310000|2021-03-18 10:28:30|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|3
1616063340000|2021-03-18 10:29:00|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|1
1616063360000|2021-03-18 10:29:20|2326.7|2326.4|2327.1|2326.8|2327.1|2326.8|2326.7|2326.4|8
1616063370000|2021-03-18 10:29:30|2327|2326.7|2327.2|2326.9|2327.2|2326.9|2327|2326.7|11
1616063380000|2021-03-18 10:29:40|2327.4|2327.1|2327.1|2326.8|2327.4|2327.1|2327.1|2326.8|22
1616063390000|2021-03-18 10:29:50|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|1
1616063400000|2021-03-18 10:30:00|2326.7|2326.4|2326.5|2326.2|2326.7|2326.4|2326.5|2326.2|4
1616063410000|2021-03-18 10:30:10|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.4|2326.1|4
1616063420000|2021-03-18 10:30:20|||||||||1
1616063440000|2021-03-18 10:30:40|||||||||3
1616063450000|2021-03-18 10:30:50|2326.7|2326.4|2326.9|2326.6|2326.9|2326.6|2326.7|2326.4|7
1616063470000|2021-03-18 10:31:10|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|1
1616063480000|2021-03-18 10:31:20|2326.4|2326.1|2326.8|2326.5|2326.9|2326.6|2326.4|2326.1|5
1616063490000|2021-03-18 10:31:30|||||||||1
1616063530000|2021-03-18 10:32:10|2326.6|2326.3|2326.2|2325.9|2326.6|2326.3|2326.2|2325.9|4
1616063540000|2021-03-18 10:32:20|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|3
1616063570000|2021-03-18 10:32:50|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|1
1616063580000|2021-03-18 10:33:00|||||||||2
1616063590000|2021-03-18 10:33:10|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2
1616063600000|2021-03-18 10:33:20|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|11
1616063620000|2021-03-18 10:33:40|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|1
1616063630000|2021-03-18 10:33:50|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2
1616063640000|2021-03-18 10:34:00|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|1
1616063670000|2021-03-18 10:34:30|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|4
1616063680000|2021-03-18 10:34:40|||||||||5
1616063690000|2021-03-18 10:34:50|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|1
1616063700000|2021-03-18 10:35:00|||||||||8
1616063710000|2021-03-18 10:35:10|||||||||5
1616063720000|2021-03-18 10:35:20|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|3
1616063750000|2021-03-18 10:35:50|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.6|2326.3|5
1616063760000|2021-03-18 10:36:00|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|1
1616063810000|2021-03-18 10:36:50|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2
1616063820000|2021-03-18 10:37:00|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|1
1616063830000|2021-03-18 10:37:10|2325.9|2325.6|2325.8|2325.5|2326.1|2325.8|2325.8|2325.5|10
1616063840000|2021-03-18 10:37:20|||||||||11
1616063850000|2021-03-18 10:37:30|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|4
1616063860000|2021-03-18 10:37:40|2326.4|2326.1|2326.6|2326.3|2326.6|2326.3|2326.4|2326.1|7
1616063870000|2021-03-18 10:37:50|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|1
1616063890000|2021-03-18 10:38:10|2326.4|2326.1|2326.6|2326.3|2326.6|2326.3|2326.4|2326.1|2
1616063900000|2021-03-18 10:38:20|2326.9|2326.6|2327.1|2326.8|2327.2|2326.9|2326.9|2326.6|3
1616063910000|2021-03-18 10:38:30|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|1
1616063950000|2021-03-18 10:39:10|2326.9|2326.6|2327.1|2326.8|2327.1|2326.8|2326.9|2326.6|2
1616063980000|2021-03-18 10:39:40|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|1
1616064000000|2021-03-18 10:40:00|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|1
1616064010000|2021-03-18 10:40:10|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|4
1616064020000|2021-03-18 10:40:20|2327.3|2327|2327.3|2327|2327.4|2327.1|2327.3|2327|17
1616064030000|2021-03-18 10:40:30|||||||||2
1616064040000|2021-03-18 10:40:40|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|1
1616064070000|2021-03-18 10:41:10|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|1
1616064080000|2021-03-18 10:41:20|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|3
1616064090000|2021-03-18 10:41:30|||||||||1
1616064110000|2021-03-18 10:41:50|2326.8|2326.5|2327.1|2326.8|2327.1|2326.8|2326.8|2326.5|4
1616064120000|2021-03-18 10:42:00|2327.2|2326.9|2327.1|2326.8|2327.3|2327|2327.1|2326.8|4
1616064140000|2021-03-18 10:42:20|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2
1616064150000|2021-03-18 10:42:30|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|1
1616064170000|2021-03-18 10:42:50|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|6
1616064180000|2021-03-18 10:43:00|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|4
1616064190000|2021-03-18 10:43:10|2328.3|2328|2327.9|2327.6|2328.3|2328|2327.9|2327.6|10
1616064210000|2021-03-18 10:43:30|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|1
1616064220000|2021-03-18 10:43:40|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2
1616064240000|2021-03-18 10:44:00|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|1
1616064250000|2021-03-18 10:44:10|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|1
1616064260000|2021-03-18 10:44:20|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|7
1616064270000|2021-03-18 10:44:30|2327.9|2327.6|2328.1|2327.8|2328.2|2327.9|2327.8|2327.5|8
1616064280000|2021-03-18 10:44:40|||||||||13
1616064320000|2021-03-18 10:45:20|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|1
1616064330000|2021-03-18 10:45:30|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|1
1616064340000|2021-03-18 10:45:40|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|1
1616064350000|2021-03-18 10:45:50|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|1
1616064370000|2021-03-18 10:46:10|2327.5|2327.2|2327.2|2326.9|2327.5|2327.2|2327|2326.7|7
1616064380000|2021-03-18 10:46:20|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2
1616064390000|2021-03-18 10:46:30|2326.9|2326.6|2327.1|2326.8|2327.1|2326.8|2326.8|2326.5|9
1616064400000|2021-03-18 10:46:40|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.3|2327|5
1616064430000|2021-03-18 10:47:10|2327.2|2326.9|2327.4|2327.1|2327.4|2327.1|2327.2|2326.9|2
1616064460000|2021-03-18 10:47:40|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|23
1616064470000|2021-03-18 10:47:50|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|4
1616064510000|2021-03-18 10:48:30|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|1
1616064520000|2021-03-18 10:48:40|||||||||1
1616064530000|2021-03-18 10:48:50|2327.4|2327.1|2327.2|2326.9|2327.4|2327.1|2327.2|2326.9|3
1616064550000|2021-03-18 10:49:10|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2
1616064560000|2021-03-18 10:49:20|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|1
1616064570000|2021-03-18 10:49:30|2327.8|2327.5|2328|2327.7|2328|2327.7|2327.8|2327.5|6
1616064580000|2021-03-18 10:49:40|||||||||2
1616064600000|2021-03-18 10:50:00|||||||||1
1616064610000|2021-03-18 10:50:10|||||||||1
1616064620000|2021-03-18 10:50:20|2328.5|2328.2|2328.2|2327.9|2328.5|2328.2|2328.2|2327.9|7
1616064630000|2021-03-18 10:50:30|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|1
1616064640000|2021-03-18 10:50:40|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|1
1616064650000|2021-03-18 10:50:50|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|5
1616064660000|2021-03-18 10:51:00|2328.3|2328|2328.3|2328|2328.3|2328|2328.3|2328|2
1616064670000|2021-03-18 10:51:10|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|6
1616064680000|2021-03-18 10:51:20|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|5
1616064690000|2021-03-18 10:51:30|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|1
1616064700000|2021-03-18 10:51:40|2328.9|2328.6|2329.4|2329.1|2329.5|2329.2|2328.8|2328.5|26
1616064710000|2021-03-18 10:51:50|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|4
1616064720000|2021-03-18 10:52:00|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|6
1616064730000|2021-03-18 10:52:10|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|8
1616064740000|2021-03-18 10:52:20|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|1
1616064750000|2021-03-18 10:52:30|2329.5|2329.2|2329.7|2329.4|2329.7|2329.4|2329.5|2329.2|6
1616064760000|2021-03-18 10:52:40|||||||||1
1616064780000|2021-03-18 10:53:00|||||||||1
1616064790000|2021-03-18 10:53:10|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|1
1616064800000|2021-03-18 10:53:20|2329.8|2329.5|2329.8|2329.5|2329.9|2329.6|2329.5|2329.2|40
1616064810000|2021-03-18 10:53:30|2330.2|2329.9|2330.2|2329.9|2330.8|2330.5|2330.2|2329.9|29
1616064820000|2021-03-18 10:53:40|2330.4|2330.1|2330.2|2329.9|2330.4|2330.1|2330.2|2329.9|5
1616064830000|2021-03-18 10:53:50|2330.4|2330.1|2330.5|2330.2|2330.6|2330.3|2330.4|2330.1|11
1616064840000|2021-03-18 10:54:00|2330.4|2330.1|2330.3|2330|2330.6|2330.3|2330.3|2330|8
1616064850000|2021-03-18 10:54:10|2330.4|2330.1|2330.3|2330|2330.4|2330.1|2330.3|2330|3
1616064860000|2021-03-18 10:54:20|2330.1|2329.8|2330|2329.7|2330.1|2329.8|2330|2329.7|4
1616064870000|2021-03-18 10:54:30|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2
1616064890000|2021-03-18 10:54:50|2330.4|2330.1|2331|2330.7|2331|2330.7|2330.3|2330|27
1616064900000|2021-03-18 10:55:00|2330.8|2330.5|2331.1|2330.8|2331.3|2331|2330.8|2330.5|114
1616064910000|2021-03-18 10:55:10|2331.2|2330.9|2331.8|2331.5|2331.8|2331.5|2331.2|2330.9|76
1616064920000|2021-03-18 10:55:20|2331.6|2331.3|2331.2|2330.9|2331.6|2331.3|2331.2|2330.9|14
1616064930000|2021-03-18 10:55:30|2331.3|2331|2331.2|2330.9|2331.3|2331|2331.2|2330.9|5
1616064940000|2021-03-18 10:55:40|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|3
1616064950000|2021-03-18 10:55:50|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.7|2330.4|3
1616064960000|2021-03-18 10:56:00|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|1
1616064970000|2021-03-18 10:56:10|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.9|2330.6|14
1616064980000|2021-03-18 10:56:20|||||||||1
1616065000000|2021-03-18 10:56:40|||||||||2
1616065010000|2021-03-18 10:56:50|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2
1616065020000|2021-03-18 10:57:00|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2
1616065030000|2021-03-18 10:57:10|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|1
1616065040000|2021-03-18 10:57:20|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|1
1616065050000|2021-03-18 10:57:30|2330.3|2330|2330|2329.7|2330.3|2330|2330|2329.7|6
1616065060000|2021-03-18 10:57:40|2329.9|2329.6|2330|2329.7|2330|2329.7|2329.9|2329.6|7
1616065070000|2021-03-18 10:57:50|2330.1|2329.8|2329.9|2329.6|2330.1|2329.8|2329.9|2329.6|4
1616065080000|2021-03-18 10:58:00|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|1
1616065090000|2021-03-18 10:58:10|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|3
1616065100000|2021-03-18 10:58:20|2329.6|2329.3|2329.3|2329|2329.6|2329.3|2329.3|2329|8
1616065110000|2021-03-18 10:58:30|2329.4|2329.1|2329.5|2329.2|2329.7|2329.4|2329.4|2329.1|8
1616065120000|2021-03-18 10:58:40|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.5|2329.2|2
1616065130000|2021-03-18 10:58:50|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|5
1616065140000|2021-03-18 10:59:00|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|12
1616065150000|2021-03-18 10:59:10|2329|2328.7|2328.5|2328.2|2329|2328.7|2328.5|2328.2|22
1616065160000|2021-03-18 10:59:20|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.1|2327.8|10
1616065170000|2021-03-18 10:59:30|2328.5|2328.2|2328.2|2327.9|2328.5|2328.2|2328.2|2327.9|6
1616065180000|2021-03-18 10:59:40|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.7|2327.4|3
1616065190000|2021-03-18 10:59:50|2328.3|2328|2328.2|2327.9|2328.3|2328|2328.2|2327.9|19
1616065200000|2021-03-18 11:00:00|2328.5|2328.2|2328.4|2328.1|2328.9|2328.6|2328.2|2327.9|25
1616065210000|2021-03-18 11:00:10|2328.6|2328.3|2328|2327.7|2328.9|2328.6|2328|2327.7|21
1616065220000|2021-03-18 11:00:20|2327.5|2327.2|2326.6|2326.3|2327.5|2327.2|2326.6|2326.3|19
1616065230000|2021-03-18 11:00:30|2326.7|2326.4|2325.9|2325.6|2326.7|2326.4|2325.9|2325.6|86
1616065240000|2021-03-18 11:00:40|2325.8|2325.5|2326.1|2325.8|2326.2|2325.9|2325.8|2325.5|19
1616065250000|2021-03-18 11:00:50|2326|2325.7|2326.5|2326.2|2326.5|2326.2|2325.9|2325.6|58
1616065260000|2021-03-18 11:01:00|2326.4|2326.1|2326.4|2326.1|2326.5|2326.2|2326.3|2326|83
1616065270000|2021-03-18 11:01:10|2326.5|2326.2|2327.2|2326.9|2327.2|2326.9|2326.4|2326.1|109
1616065280000|2021-03-18 11:01:20|2327.3|2327|2328|2327.7|2328|2327.7|2327.3|2327|13
1616065290000|2021-03-18 11:01:30|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.7|2327.4|5
1616065300000|2021-03-18 11:01:40|2327.6|2327.3|2326.8|2326.5|2327.6|2327.3|2326.8|2326.5|21
1616065310000|2021-03-18 11:01:50|2326.7|2326.4|2326.9|2326.6|2327.1|2326.8|2326.6|2326.3|22
1616065320000|2021-03-18 11:02:00|2326.7|2326.4|2326.3|2326|2326.7|2326.4|2326.3|2326|6
1616065330000|2021-03-18 11:02:10|2326.5|2326.2|2325.6|2325.3|2326.5|2326.2|2325.6|2325.3|13
1616065340000|2021-03-18 11:02:20|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2326|2325.7|11
1616065350000|2021-03-18 11:02:30|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|8
1616065360000|2021-03-18 11:02:40|2326.4|2326.1|2327|2326.7|2327|2326.7|2326.4|2326.1|6
1616065370000|2021-03-18 11:02:50|2326.9|2326.6|2326|2325.7|2326.9|2326.6|2326|2325.7|9
1616065380000|2021-03-18 11:03:00|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2
1616065390000|2021-03-18 11:03:10|2325.6|2325.3|2325.5|2325.2|2325.8|2325.5|2325.5|2325.2|7
1616065400000|2021-03-18 11:03:20|2325.6|2325.3|2326.2|2325.9|2326.3|2326|2325.6|2325.3|8
1616065410000|2021-03-18 11:03:30|2326.1|2325.8|2326.7|2326.4|2326.7|2326.4|2326.1|2325.8|7
1616065420000|2021-03-18 11:03:40|2326.9|2326.6|2326.8|2326.5|2326.9|2326.6|2326.8|2326.5|3
1616065430000|2021-03-18 11:03:50|2327.1|2326.8|2327|2326.7|2327.2|2326.9|2327|2326.7|5
1616065440000|2021-03-18 11:04:00|2326.9|2326.6|2326.6|2326.3|2326.9|2326.6|2326.6|2326.3|9
1616065470000|2021-03-18 11:04:30|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|9
1616065480000|2021-03-18 11:04:40|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|6
1616065490000|2021-03-18 11:04:50|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|3
1616065500000|2021-03-18 11:05:00|2325.7|2325.4|2326.3|2326|2326.3|2326|2325.7|2325.4|11
1616065510000|2021-03-18 11:05:10|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|1
1616065520000|2021-03-18 11:05:20|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|5
1616065530000|2021-03-18 11:05:30|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|1
1616065540000|2021-03-18 11:05:40|2326.9|2326.6|2327.1|2326.8|2327.1|2326.8|2326.9|2326.6|7
1616065550000|2021-03-18 11:05:50|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|1
1616065560000|2021-03-18 11:06:00|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|4
1616065570000|2021-03-18 11:06:10|||||||||1
1616065580000|2021-03-18 11:06:20|||||||||2
1616065600000|2021-03-18 11:06:40|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|4
1616065610000|2021-03-18 11:06:50|2326.7|2326.4|2327|2326.7|2327|2326.7|2326.7|2326.4|6
1616065620000|2021-03-18 11:07:00|2327.2|2326.9|2326.9|2326.6|2327.2|2326.9|2326.9|2326.6|6
1616065640000|2021-03-18 11:07:20|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|4
1616065650000|2021-03-18 11:07:30|2326.9|2326.6|2326.6|2326.3|2326.9|2326.6|2326.6|2326.3|14
1616065660000|2021-03-18 11:07:40|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2
1616065670000|2021-03-18 11:07:50|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|2
1616065680000|2021-03-18 11:08:00|2325|2324.7|2324.5|2324.2|2325|2324.7|2324.5|2324.2|13
1616065690000|2021-03-18 11:08:10|2324.7|2324.4|2324.3|2324|2324.7|2324.4|2324.3|2324|8
1616065700000|2021-03-18 11:08:20|2324.5|2324.2|2324.8|2324.5|2324.8|2324.5|2324.4|2324.1|9
1616065710000|2021-03-18 11:08:30|2325|2324.7|2325.2|2324.9|2325.2|2324.9|2324.9|2324.6|19
1616065720000|2021-03-18 11:08:40|2325|2324.7|2324|2323.7|2325|2324.7|2324|2323.7|14
1616065730000|2021-03-18 11:08:50|2324.4|2324.1|2324.6|2324.3|2324.6|2324.3|2324.2|2323.9|5
1616065740000|2021-03-18 11:09:00|2324.2|2323.9|2324.5|2324.2|2324.5|2324.2|2324.2|2323.9|13
1616065750000|2021-03-18 11:09:10|2324.6|2324.3|2325.1|2324.8|2325.1|2324.8|2324.6|2324.3|11
1616065760000|2021-03-18 11:09:20|2325.3|2325|2325.3|2325|2325.3|2325|2325.2|2324.9|5
1616065770000|2021-03-18 11:09:30|2326|2325.7|2325.9|2325.6|2326.2|2325.9|2325.9|2325.6|3
1616065780000|2021-03-18 11:09:40|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|4
1616065800000|2021-03-18 11:10:00|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|5
1616065810000|2021-03-18 11:10:10|2325.7|2325.4|2324.7|2324.4|2325.7|2325.4|2324.7|2324.4|11
1616065820000|2021-03-18 11:10:20|2324.8|2324.5|2325|2324.7|2325|2324.7|2324.8|2324.5|9
1616065830000|2021-03-18 11:10:30|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|1
1616065870000|2021-03-18 11:11:10|2324.9|2324.6|2324.6|2324.3|2324.9|2324.6|2324.6|2324.3|3
1616065880000|2021-03-18 11:11:20|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|10
1616065890000|2021-03-18 11:11:30|2325|2324.7|2325.4|2325.1|2325.4|2325.1|2325|2324.7|5
1616065900000|2021-03-18 11:11:40|2325.5|2325.2|2325|2324.7|2325.5|2325.2|2325|2324.7|10
1616065910000|2021-03-18 11:11:50|2324.9|2324.6|2324.6|2324.3|2324.9|2324.6|2324.6|2324.3|3
1616065920000|2021-03-18 11:12:00|2324.4|2324.1|2324.5|2324.2|2324.5|2324.2|2324.2|2323.9|4
1616065930000|2021-03-18 11:12:10|2324.7|2324.4|2324.5|2324.2|2324.7|2324.4|2324.5|2324.2|11
1616065960000|2021-03-18 11:12:40|2324.1|2323.8|2324.4|2324.1|2324.4|2324.1|2324|2323.7|7
1616065980000|2021-03-18 11:13:00|2324.5|2324.2|2324.6|2324.3|2324.8|2324.5|2324.5|2324.2|4
1616065990000|2021-03-18 11:13:10|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|1
1616066000000|2021-03-18 11:13:20|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2
1616066010000|2021-03-18 11:13:30|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2
1616066020000|2021-03-18 11:13:40|2324.3|2324|2324.3|2324|2324.3|2324|2324|2323.7|6
1616066030000|2021-03-18 11:13:50|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|1
1616066050000|2021-03-18 11:14:10|2323.8|2323.5|2324.4|2324.1|2324.4|2324.1|2323.8|2323.5|17
1616066060000|2021-03-18 11:14:20|2324.6|2324.3|2324.5|2324.2|2324.6|2324.3|2324.3|2324|52
1616066070000|2021-03-18 11:14:30|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.7|2324.4|3
1616066080000|2021-03-18 11:14:40|2324.7|2324.4|2324.1|2323.8|2324.7|2324.4|2324.1|2323.8|7
1616066090000|2021-03-18 11:14:50|2324|2323.7|2323.6|2323.3|2324|2323.7|2323.6|2323.3|8
1616066100000|2021-03-18 11:15:00|2323.9|2323.6|2324|2323.7|2324|2323.7|2323.9|2323.6|18
1616066110000|2021-03-18 11:15:10|2324.1|2323.8|2323.8|2323.5|2324.1|2323.8|2323.8|2323.5|8
1616066120000|2021-03-18 11:15:20|2323.7|2323.4|2323.5|2323.2|2323.7|2323.4|2323.5|2323.2|9
1616066140000|2021-03-18 11:15:40|2323.8|2323.5|2323.9|2323.6|2323.9|2323.6|2323.8|2323.5|8
1616066150000|2021-03-18 11:15:50|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|4
1616066160000|2021-03-18 11:16:00|2323.7|2323.4|2324.2|2323.9|2324.2|2323.9|2323.7|2323.4|6
1616066170000|2021-03-18 11:16:10|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|1
1616066180000|2021-03-18 11:16:20|2323.6|2323.3|2323.9|2323.6|2323.9|2323.6|2323.6|2323.3|7
1616066190000|2021-03-18 11:16:30|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|4
1616066200000|2021-03-18 11:16:40|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|4
1616066210000|2021-03-18 11:16:50|||||||||2
1616066220000|2021-03-18 11:17:00|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|10
1616066230000|2021-03-18 11:17:10|2323.5|2323.2|2323.3|2323|2323.5|2323.2|2323.3|2323|15
1616066240000|2021-03-18 11:17:20|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|14
1616066250000|2021-03-18 11:17:30|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2
1616066260000|2021-03-18 11:17:40|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|11
1616066280000|2021-03-18 11:18:00|2323.7|2323.4|2323.9|2323.6|2323.9|2323.6|2323.7|2323.4|4
1616066300000|2021-03-18 11:18:20|||||||||33
1616066310000|2021-03-18 11:18:30|2324.2|2323.9|2324.3|2324|2324.3|2324|2324.2|2323.9|6
1616066320000|2021-03-18 11:18:40|2324.5|2324.2|2324.9|2324.6|2324.9|2324.6|2324.5|2324.2|9
1616066330000|2021-03-18 11:18:50|2324.8|2324.5|2324.8|2324.5|2325|2324.7|2324.7|2324.4|7
1616066340000|2021-03-18 11:19:00|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.6|2324.3|6
1616066350000|2021-03-18 11:19:10|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|1
1616066360000|2021-03-18 11:19:20|2324.3|2324|2324.6|2324.3|2324.6|2324.3|2324.3|2324|2
1616066370000|2021-03-18 11:19:30|2325|2324.7|2324.8|2324.5|2325|2324.7|2324.8|2324.5|3
1616066380000|2021-03-18 11:19:40|2324.6|2324.3|2325|2324.7|2325|2324.7|2324.6|2324.3|5
1616066390000|2021-03-18 11:19:50|2325.1|2324.8|2325.3|2325|2325.3|2325|2325.1|2324.8|3
1616066400000|2021-03-18 11:20:00|2325.6|2325.3|2325.2|2324.9|2325.6|2325.3|2325.2|2324.9|4
1616066410000|2021-03-18 11:20:10|2325.1|2324.8|2324.9|2324.6|2325.1|2324.8|2324.9|2324.6|2
1616066420000|2021-03-18 11:20:20|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|5
1616066440000|2021-03-18 11:20:40|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|7
1616066460000|2021-03-18 11:21:00|2324.9|2324.6|2324.4|2324.1|2324.9|2324.6|2324.4|2324.1|5
1616066470000|2021-03-18 11:21:10|||||||||5
1616066480000|2021-03-18 11:21:20|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|3
1616066490000|2021-03-18 11:21:30|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|1
1616066510000|2021-03-18 11:21:50|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|4
1616066520000|2021-03-18 11:22:00|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|4
1616066530000|2021-03-18 11:22:10|||||||||1
1616066540000|2021-03-18 11:22:20|2325.2|2324.9|2325.1|2324.8|2325.3|2325|2325.1|2324.8|3
1616066550000|2021-03-18 11:22:30|2325.9|2325.6|2326.1|2325.8|2326.1|2325.8|2325.9|2325.6|3
1616066560000|2021-03-18 11:22:40|2325.7|2325.4|2325.4|2325.1|2325.7|2325.4|2325.4|2325.1|7
1616066580000|2021-03-18 11:23:00|2325.3|2325|2325.6|2325.3|2325.6|2325.3|2325.3|2325|3
1616066600000|2021-03-18 11:23:20|2326.1|2325.8|2325.6|2325.3|2326.1|2325.8|2325.6|2325.3|9
1616066620000|2021-03-18 11:23:40|2325.4|2325.1|2325.3|2325|2325.4|2325.1|2325.3|2325|6
1616066630000|2021-03-18 11:23:50|2325.5|2325.2|2325.1|2324.8|2325.5|2325.2|2325.1|2324.8|20
1616066640000|2021-03-18 11:24:00|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|1
1616066650000|2021-03-18 11:24:10|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|3
1616066660000|2021-03-18 11:24:20|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|2
1616066670000|2021-03-18 11:24:30|||||||||5
1616066680000|2021-03-18 11:24:40|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|5
1616066690000|2021-03-18 11:24:50|2324.9|2324.6|2325|2324.7|2325|2324.7|2324.9|2324.6|2
1616066700000|2021-03-18 11:25:00|2324.9|2324.6|2325.1|2324.8|2325.1|2324.8|2324.9|2324.6|4
1616066710000|2021-03-18 11:25:10|2324.9|2324.6|2325.1|2324.8|2325.1|2324.8|2324.9|2324.6|6
1616066730000|2021-03-18 11:25:30|2325|2324.7|2325.1|2324.8|2325.1|2324.8|2325|2324.7|3
1616066740000|2021-03-18 11:25:40|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|5
1616066750000|2021-03-18 11:25:50|2324.9|2324.6|2324.4|2324.1|2324.9|2324.6|2324.4|2324.1|67
1616066760000|2021-03-18 11:26:00|2324.7|2324.4|2324.5|2324.2|2324.7|2324.4|2324.5|2324.2|3
1616066770000|2021-03-18 11:26:10|2324.4|2324.1|2324.6|2324.3|2324.6|2324.3|2324.4|2324.1|26
1616066780000|2021-03-18 11:26:20|2324.3|2324|2324.2|2323.9|2324.3|2324|2324.2|2323.9|7
1616066790000|2021-03-18 11:26:30|2324.1|2323.8|2323.9|2323.6|2324.1|2323.8|2323.6|2323.3|27
1616066800000|2021-03-18 11:26:40|2324|2323.7|2323.8|2323.5|2324|2323.7|2323.8|2323.5|4
1616066810000|2021-03-18 11:26:50|||||||||12
1616066820000|2021-03-18 11:27:00|2323.9|2323.6|2323.8|2323.5|2323.9|2323.6|2323.8|2323.5|11
1616066830000|2021-03-18 11:27:10|||||||||2
1616066840000|2021-03-18 11:27:20|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|1
1616066860000|2021-03-18 11:27:40|2323.3|2323|2322.9|2322.6|2323.3|2323|2322.7|2322.4|50
1616066870000|2021-03-18 11:27:50|2322.3|2322|2322.3|2322|2322.6|2322.3|2322.3|2322|6
1616066880000|2021-03-18 11:28:00|2322.4|2322.1|2322.7|2322.4|2322.7|2322.4|2322.2|2321.9|18
1616066890000|2021-03-18 11:28:10|2322.5|2322.2|2322.5|2322.2|2322.6|2322.3|2322.5|2322.2|90
1616066910000|2021-03-18 11:28:30|2322.3|2322|2322.2|2321.9|2322.3|2322|2322.1|2321.8|40
1616066920000|2021-03-18 11:28:40|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|2
1616066930000|2021-03-18 11:28:50|2321.5|2321.2|2321.8|2321.5|2321.8|2321.5|2321.5|2321.2|6
1616066940000|2021-03-18 11:29:00|||||||||5
1616066950000|2021-03-18 11:29:10|2322.1|2321.8|2321.8|2321.5|2322.3|2322|2321.8|2321.5|12
1616066960000|2021-03-18 11:29:20|2321.7|2321.4|2321.9|2321.6|2321.9|2321.6|2321.7|2321.4|2
1616066970000|2021-03-18 11:29:30|2321.7|2321.4|2322|2321.7|2322|2321.7|2321.7|2321.4|8
1616066980000|2021-03-18 11:29:40|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2321.8|2321.5|5
1616066990000|2021-03-18 11:29:50|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|5
1616067000000|2021-03-18 11:30:00|2322.3|2322|2321.9|2321.6|2322.3|2322|2321.9|2321.6|11
1616067010000|2021-03-18 11:30:10|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|5
1616067020000|2021-03-18 11:30:20|2322.2|2321.9|2321.6|2321.3|2322.2|2321.9|2321.6|2321.3|14
1616067030000|2021-03-18 11:30:30|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|5
1616067040000|2021-03-18 11:30:40|2321.8|2321.5|2322.1|2321.8|2322.1|2321.8|2321.8|2321.5|4
1616067050000|2021-03-18 11:30:50|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2
1616067060000|2021-03-18 11:31:00|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2
1616067070000|2021-03-18 11:31:10|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|9
1616067090000|2021-03-18 11:31:30|2322.5|2322.2|2322.6|2322.3|2322.6|2322.3|2322.5|2322.2|6
1616067100000|2021-03-18 11:31:40|2322.4|2322.1|2322.2|2321.9|2322.6|2322.3|2322.2|2321.9|7
1616067110000|2021-03-18 11:31:50|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|4
1616067120000|2021-03-18 11:32:00|2322.4|2322.1|2321.7|2321.4|2322.4|2322.1|2321.7|2321.4|24
1616067130000|2021-03-18 11:32:10|2321.5|2321.2|2321.2|2320.9|2321.5|2321.2|2321.2|2320.9|29
1616067140000|2021-03-18 11:32:20|2320.9|2320.6|2321.1|2320.8|2321.3|2321|2320.8|2320.5|23
1616067150000|2021-03-18 11:32:30|2321.5|2321.2|2321.3|2321|2321.7|2321.4|2321.3|2321|9
1616067160000|2021-03-18 11:32:40|2321.8|2321.5|2321.7|2321.4|2321.9|2321.6|2321.5|2321.2|21
1616067180000|2021-03-18 11:33:00|2321.5|2321.2|2321.7|2321.4|2321.7|2321.4|2321.5|2321.2|3
1616067190000|2021-03-18 11:33:10|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.4|2321.1|3
1616067200000|2021-03-18 11:33:20|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|6
1616067210000|2021-03-18 11:33:30|2321.3|2321|2320.7|2320.4|2321.3|2321|2320.7|2320.4|24
1616067220000|2021-03-18 11:33:40|2320.6|2320.3|2320.4|2320.1|2320.8|2320.5|2320.3|2320|9
1616067230000|2021-03-18 11:33:50|2320.6|2320.3|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|10
1616067240000|2021-03-18 11:34:00|2320.4|2320.1|2319.2|2318.9|2320.4|2320.1|2319.2|2318.9|101
1616067250000|2021-03-18 11:34:10|2319.1|2318.8|2318.7|2318.4|2319.2|2318.9|2318.4|2318.1|30
1616067260000|2021-03-18 11:34:20|2318.9|2318.6|2318.9|2318.6|2319.2|2318.9|2318.9|2318.6|18
1616067270000|2021-03-18 11:34:30|2319.3|2319|2318.9|2318.6|2319.3|2319|2318.5|2318.2|9
1616067280000|2021-03-18 11:34:40|2319.1|2318.8|2319.3|2319|2319.4|2319.1|2319.1|2318.8|4
1616067290000|2021-03-18 11:34:50|2319.7|2319.4|2319.9|2319.6|2319.9|2319.6|2319.7|2319.4|2
1616067300000|2021-03-18 11:35:00|2320|2319.7|2318.9|2318.6|2320|2319.7|2318.8|2318.5|48
1616067310000|2021-03-18 11:35:10|2318.8|2318.5|2317.9|2317.6|2318.8|2318.5|2317.9|2317.6|35
1616067320000|2021-03-18 11:35:20|2317.6|2317.3|2316.9|2316.6|2317.6|2317.3|2316.3|2316|125
1616067330000|2021-03-18 11:35:30|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.4|2316.1|18
1616067340000|2021-03-18 11:35:40|2316.2|2315.9|2316.3|2316|2316.3|2316|2316.1|2315.8|15
1616067350000|2021-03-18 11:35:50|2316.5|2316.2|2316|2315.7|2316.7|2316.4|2315.2|2314.9|183
1616067360000|2021-03-18 11:36:00|2316.1|2315.8|2314|2313.7|2316.1|2315.8|2313.6|2313.3|107
1616067370000|2021-03-18 11:36:10|2313.9|2313.6|2313.5|2313.2|2313.9|2313.6|2313.3|2313|41
1616067380000|2021-03-18 11:36:20|2313.9|2313.6|2312.6|2312.3|2313.9|2313.6|2312.2|2311.9|28
1616067390000|2021-03-18 11:36:30|2312.1|2311.8|2312.2|2311.9|2313|2312.7|2311.9|2311.6|45
1616067400000|2021-03-18 11:36:40|2312.3|2312|2312.7|2312.4|2313.3|2313|2312.3|2312|33
1616067410000|2021-03-18 11:36:50|2312.3|2312|2313.1|2312.8|2313.1|2312.8|2312.2|2311.9|16
1616067420000|2021-03-18 11:37:00|2312.9|2312.6|2313|2312.7|2313.5|2313.2|2312.7|2312.4|15
1616067430000|2021-03-18 11:37:10|2312.6|2312.3|2313|2312.7|2313.2|2312.9|2312.6|2312.3|9
1616067440000|2021-03-18 11:37:20|2312.8|2312.5|2313.4|2313.1|2313.4|2313.1|2312.8|2312.5|8
1616067450000|2021-03-18 11:37:30|2313.1|2312.8|2312.8|2312.5|2313.1|2312.8|2312.6|2312.3|6
1616067460000|2021-03-18 11:37:40|2313.2|2312.9|2313.7|2313.4|2313.7|2313.4|2313.2|2312.9|7
1616067470000|2021-03-18 11:37:50|2313.5|2313.2|2313.1|2312.8|2313.6|2313.3|2313.1|2312.8|6
1616067480000|2021-03-18 11:38:00|2313.2|2312.9|2314.6|2314.3|2314.6|2314.3|2313.2|2312.9|30
1616067490000|2021-03-18 11:38:10|2314.5|2314.2|2315|2314.7|2315|2314.7|2314.5|2314.2|11
1616067500000|2021-03-18 11:38:20|2315.4|2315.1|2315.4|2315.1|2315.7|2315.4|2315.4|2315.1|14
1616067510000|2021-03-18 11:38:30|2315.3|2315|2315.5|2315.2|2315.8|2315.5|2315.3|2315|20
1616067520000|2021-03-18 11:38:40|2315.9|2315.6|2315.4|2315.1|2316|2315.7|2315.4|2315.1|6
1616067530000|2021-03-18 11:38:50|2315.7|2315.4|2315.5|2315.2|2316.1|2315.8|2315.3|2315|19
1616067540000|2021-03-18 11:39:00|2315.6|2315.3|2314.3|2314|2315.6|2315.3|2314.3|2314|32
1616067550000|2021-03-18 11:39:10|2314.4|2314.1|2314.5|2314.2|2314.5|2314.2|2314.4|2314.1|3
1616067560000|2021-03-18 11:39:20|2314.3|2314|2315.4|2315.1|2315.4|2315.1|2314.3|2314|42
1616067570000|2021-03-18 11:39:30|2315|2314.7|2314.2|2313.9|2315|2314.7|2314|2313.7|11
1616067580000|2021-03-18 11:39:40|2313.9|2313.6|2314.5|2314.2|2314.5|2314.2|2313.9|2313.6|6
1616067590000|2021-03-18 11:39:50|2314.9|2314.6|2314.7|2314.4|2315.4|2315.1|2314.7|2314.4|7
1616067600000|2021-03-18 11:40:00|2315.3|2315|2315.1|2314.8|2315.4|2315.1|2315|2314.7|18
1616067610000|2021-03-18 11:40:10|2314.8|2314.5|2314.9|2314.6|2315.1|2314.8|2314.8|2314.5|6
1616067620000|2021-03-18 11:40:20|2314.8|2314.5|2314.9|2314.6|2315.3|2315|2314.8|2314.5|5
1616067630000|2021-03-18 11:40:30|2314.8|2314.5|2315|2314.7|2315.1|2314.8|2314.8|2314.5|28
1616067640000|2021-03-18 11:40:40|2315.2|2314.9|2315.7|2315.4|2315.7|2315.4|2315.2|2314.9|7
1616067650000|2021-03-18 11:40:50|2316.1|2315.8|2315.5|2315.2|2316.1|2315.8|2315.1|2314.8|17
1616067660000|2021-03-18 11:41:00|2315.4|2315.1|2315.3|2315|2315.4|2315.1|2315.3|2315|5
1616067670000|2021-03-18 11:41:10|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1616067680000|2021-03-18 11:41:20|2314.1|2313.8|2314.4|2314.1|2314.4|2314.1|2314.1|2313.8|11
1616067690000|2021-03-18 11:41:30|2314.6|2314.3|2314.8|2314.5|2314.8|2314.5|2314.6|2314.3|2
1616067700000|2021-03-18 11:41:40|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|3
1616067710000|2021-03-18 11:41:50|2314.5|2314.2|2314.2|2313.9|2314.5|2314.2|2314.2|2313.9|9
1616067720000|2021-03-18 11:42:00|2314.4|2314.1|2314.5|2314.2|2314.5|2314.2|2314|2313.7|14
1616067730000|2021-03-18 11:42:10|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2
1616067740000|2021-03-18 11:42:20|2314.8|2314.5|2315.2|2314.9|2315.3|2315|2314.8|2314.5|10
1616067750000|2021-03-18 11:42:30|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1616067760000|2021-03-18 11:42:40|2314.7|2314.4|2314.9|2314.6|2314.9|2314.6|2314.7|2314.4|6
1616067770000|2021-03-18 11:42:50|2315|2314.7|2314.8|2314.5|2315.1|2314.8|2314.8|2314.5|10
1616067780000|2021-03-18 11:43:00|2315.3|2315|2316|2315.7|2316|2315.7|2315.1|2314.8|37
1616067790000|2021-03-18 11:43:10|2315.8|2315.5|2315.7|2315.4|2315.8|2315.5|2315.7|2315.4|9
1616067800000|2021-03-18 11:43:20|2315.9|2315.6|2316|2315.7|2316|2315.7|2315.7|2315.4|15
1616067810000|2021-03-18 11:43:30|2316.1|2315.8|2316.2|2315.9|2316.6|2316.3|2316.1|2315.8|157
1616067820000|2021-03-18 11:43:40|2316.1|2315.8|2316.2|2315.9|2316.2|2315.9|2316|2315.7|8
1616067830000|2021-03-18 11:43:50|2316.3|2316|2316.1|2315.8|2316.3|2316|2316.1|2315.8|3
1616067840000|2021-03-18 11:44:00|2316|2315.7|2316.3|2316|2316.3|2316|2315.7|2315.4|5
1616067850000|2021-03-18 11:44:10|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|11
1616067860000|2021-03-18 11:44:20|2316.7|2316.4|2316.3|2316|2316.9|2316.6|2315.9|2315.6|14
1616067870000|2021-03-18 11:44:30|2316.4|2316.1|2316.4|2316.1|2316.5|2316.2|2316.4|2316.1|5
1616067880000|2021-03-18 11:44:40|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|1
1616067890000|2021-03-18 11:44:50|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2
1616067900000|2021-03-18 11:45:00|2315.6|2315.3|2315.2|2314.9|2316|2315.7|2315.2|2314.9|27
1616067910000|2021-03-18 11:45:10|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|4
1616067920000|2021-03-18 11:45:20|2315.1|2314.8|2315.6|2315.3|2315.8|2315.5|2315.1|2314.8|28
1616067930000|2021-03-18 11:45:30|2315.7|2315.4|2315.8|2315.5|2315.8|2315.5|2315.6|2315.3|4
1616067940000|2021-03-18 11:45:40|2315.9|2315.6|2315.9|2315.6|2316|2315.7|2315.8|2315.5|10
1616067950000|2021-03-18 11:45:50|2316.2|2315.9|2316.4|2316.1|2316.4|2316.1|2316.2|2315.9|4
1616067960000|2021-03-18 11:46:00|2316.3|2316|2316.9|2316.6|2316.9|2316.6|2316.3|2316|5
1616067970000|2021-03-18 11:46:10|2317.2|2316.9|2317.5|2317.2|2317.5|2317.2|2317.2|2316.9|13
1616067980000|2021-03-18 11:46:20|2317.4|2317.1|2316.8|2316.5|2317.4|2317.1|2316.8|2316.5|6
1616067990000|2021-03-18 11:46:30|2317.1|2316.8|2317.1|2316.8|2317.3|2317|2317.1|2316.8|7
1616068000000|2021-03-18 11:46:40|2317.6|2317.3|2317.4|2317.1|2318|2317.7|2317.4|2317.1|30
1616068010000|2021-03-18 11:46:50|2317.3|2317|2316.7|2316.4|2317.7|2317.4|2316.5|2316.2|155
1616068020000|2021-03-18 11:47:00|2316.8|2316.5|2315.7|2315.4|2316.8|2316.5|2315.7|2315.4|41
1616068030000|2021-03-18 11:47:10|2315.8|2315.5|2315.5|2315.2|2316|2315.7|2315.5|2315.2|14
1616068040000|2021-03-18 11:47:20|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2
1616068050000|2021-03-18 11:47:30|2315.7|2315.4|2315.8|2315.5|2315.8|2315.5|2315.7|2315.4|11
1616068070000|2021-03-18 11:47:50|2315.9|2315.6|2316.3|2316|2316.4|2316.1|2315.9|2315.6|30
1616068080000|2021-03-18 11:48:00|2316.1|2315.8|2316.2|2315.9|2316.4|2316.1|2316.1|2315.8|12
1616068090000|2021-03-18 11:48:10|2316.1|2315.8|2315.9|2315.6|2316.4|2316.1|2315.7|2315.4|30
1616068100000|2021-03-18 11:48:20|2315.5|2315.2|2316|2315.7|2316.3|2316|2315.5|2315.2|13
1616068110000|2021-03-18 11:48:30|2316.4|2316.1|2316|2315.7|2316.9|2316.6|2316|2315.7|191
1616068120000|2021-03-18 11:48:40|2316.2|2315.9|2316.1|2315.8|2316.5|2316.2|2316.1|2315.8|13
1616068130000|2021-03-18 11:48:50|2315.8|2315.5|2315.7|2315.4|2316.1|2315.8|2315.7|2315.4|24
1616068140000|2021-03-18 11:49:00|2316.5|2316.2|2317|2316.7|2317|2316.7|2316.5|2316.2|5
1616068150000|2021-03-18 11:49:10|||||||||19
1616068160000|2021-03-18 11:49:20|2316.7|2316.4|2316.4|2316.1|2316.7|2316.4|2316.4|2316.1|4
1616068170000|2021-03-18 11:49:30|2316.2|2315.9|2315.7|2315.4|2316.2|2315.9|2315.7|2315.4|6
1616068180000|2021-03-18 11:49:40|2316|2315.7|2316.6|2316.3|2316.6|2316.3|2316|2315.7|13
1616068190000|2021-03-18 11:49:50|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|4
1616068200000|2021-03-18 11:50:00|2316.4|2316.1|2315.6|2315.3|2316.4|2316.1|2315.6|2315.3|28
1616068210000|2021-03-18 11:50:10|2315.8|2315.5|2316.1|2315.8|2316.1|2315.8|2315.2|2314.9|12
1616068220000|2021-03-18 11:50:20|2315.4|2315.1|2316|2315.7|2316|2315.7|2315.4|2315.1|19
1616068230000|2021-03-18 11:50:30|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2
1616068240000|2021-03-18 11:50:40|2316.2|2315.9|2316.1|2315.8|2316.2|2315.9|2316.1|2315.8|2
1616068250000|2021-03-18 11:50:50|2316.3|2316|2316.3|2316|2316.3|2316|2316.3|2316|3
1616068260000|2021-03-18 11:51:00|2316|2315.7|2316.3|2316|2316.3|2316|2316|2315.7|8
1616068270000|2021-03-18 11:51:10|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|1
1616068280000|2021-03-18 11:51:20|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|5
1616068300000|2021-03-18 11:51:40|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|8
1616068310000|2021-03-18 11:51:50|2315.8|2315.5|2315.7|2315.4|2315.8|2315.5|2315.6|2315.3|5
1616068330000|2021-03-18 11:52:10|2315.8|2315.5|2316.2|2315.9|2316.2|2315.9|2315.8|2315.5|6
1616068350000|2021-03-18 11:52:30|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|1
1616068360000|2021-03-18 11:52:40|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|1
1616068370000|2021-03-18 11:52:50|2316.3|2316|2316.3|2316|2316.3|2316|2316.3|2316|2
1616068380000|2021-03-18 11:53:00|2316.1|2315.8|2316.3|2316|2316.5|2316.2|2316.1|2315.8|5
1616068390000|2021-03-18 11:53:10|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|2
1616068400000|2021-03-18 11:53:20|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2
1616068410000|2021-03-18 11:53:30|2316|2315.7|2315.6|2315.3|2316|2315.7|2315.6|2315.3|14
1616068420000|2021-03-18 11:53:40|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|1
1616068430000|2021-03-18 11:53:50|2315.8|2315.5|2315.5|2315.2|2315.8|2315.5|2315.5|2315.2|8
1616068440000|2021-03-18 11:54:00|2315.3|2315|2314.8|2314.5|2315.3|2315|2314.8|2314.5|4
1616068450000|2021-03-18 11:54:10|2315.8|2315.5|2316.1|2315.8|2316.1|2315.8|2315.7|2315.4|9
1616068460000|2021-03-18 11:54:20|2316.3|2316|2316.3|2316|2316.3|2316|2316.2|2315.9|17
1616068470000|2021-03-18 11:54:30|2316.6|2316.3|2316.5|2316.2|2316.7|2316.4|2316.5|2316.2|7
1616068480000|2021-03-18 11:54:40|2316.4|2316.1|2315.5|2315.2|2316.7|2316.4|2315.4|2315.1|146
1616068490000|2021-03-18 11:54:50|2315.2|2314.9|2315.1|2314.8|2315.2|2314.9|2314.7|2314.4|68
1616068500000|2021-03-18 11:55:00|2314.8|2314.5|2314.4|2314.1|2315|2314.7|2314.3|2314|41
1616068510000|2021-03-18 11:55:10|2314.3|2314|2314.7|2314.4|2314.7|2314.4|2314.3|2314|12
1616068520000|2021-03-18 11:55:20|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|4
1616068550000|2021-03-18 11:55:50|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|3
1616068560000|2021-03-18 11:56:00|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|3
1616068580000|2021-03-18 11:56:20|2315.7|2315.4|2316.1|2315.8|2316.1|2315.8|2315.7|2315.4|4
1616068590000|2021-03-18 11:56:30|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|3
1616068600000|2021-03-18 11:56:40|2316.3|2316|2316.5|2316.2|2316.5|2316.2|2316.1|2315.8|14
1616068610000|2021-03-18 11:56:50|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|1
1616068650000|2021-03-18 11:57:30|2316.1|2315.8|2316|2315.7|2316.1|2315.8|2316|2315.7|4
1616068660000|2021-03-18 11:57:40|2316.3|2316|2316|2315.7|2316.3|2316|2316|2315.7|8
1616068670000|2021-03-18 11:57:50|2315.9|2315.6|2316.2|2315.9|2316.2|2315.9|2315.9|2315.6|4
1616068680000|2021-03-18 11:58:00|2316.3|2316|2315.9|2315.6|2316.3|2316|2315.9|2315.6|11
1616068690000|2021-03-18 11:58:10|2316|2315.7|2316.3|2316|2316.3|2316|2316|2315.7|3
1616068700000|2021-03-18 11:58:20|2315.9|2315.6|2315.9|2315.6|2316.4|2316.1|2315.7|2315.4|70
1616068710000|2021-03-18 11:58:30|2315.8|2315.5|2315.2|2314.9|2315.8|2315.5|2315.2|2314.9|71
1616068720000|2021-03-18 11:58:40|||||||||1
1616068730000|2021-03-18 11:58:50|2315.6|2315.3|2315.8|2315.5|2315.8|2315.5|2315.5|2315.2|16
1616068740000|2021-03-18 11:59:00|||||||||1
1616068750000|2021-03-18 11:59:10|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2
1616068760000|2021-03-18 11:59:20|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|2
1616068770000|2021-03-18 11:59:30|2315.2|2314.9|2315|2314.7|2315.2|2314.9|2315|2314.7|9
1616068780000|2021-03-18 11:59:40|2315.1|2314.8|2314.7|2314.4|2315.1|2314.8|2314.7|2314.4|15
1616068790000|2021-03-18 11:59:50|2314.5|2314.2|2313.5|2313.2|2314.6|2314.3|2312.9|2312.6|164
1616068800000|2021-03-18 12:00:00|2313.7|2313.4|2314.4|2314.1|2314.4|2314.1|2313.7|2313.4|15
1616068810000|2021-03-18 12:00:10|2313.8|2313.5|2314|2313.7|2314|2313.7|2313.6|2313.3|27
1616068820000|2021-03-18 12:00:20|2313.7|2313.4|2314.4|2314.1|2315|2314.7|2313.7|2313.4|44
1616068830000|2021-03-18 12:00:30|2314.7|2314.4|2314.3|2314|2314.8|2314.5|2314.2|2313.9|29
1616068840000|2021-03-18 12:00:40|2314.6|2314.3|2313.8|2313.5|2314.6|2314.3|2313.6|2313.3|90
1616068850000|2021-03-18 12:00:50|2313.6|2313.3|2313.3|2313|2314|2313.7|2313.3|2313|18
1616068860000|2021-03-18 12:01:00|2313.6|2313.3|2313.5|2313.2|2314.1|2313.8|2313.5|2313.2|43
1616068870000|2021-03-18 12:01:10|2313.7|2313.4|2314.1|2313.8|2314.1|2313.8|2313.7|2313.4|22
1616068880000|2021-03-18 12:01:20|2314.2|2313.9|2314.7|2314.4|2314.7|2314.4|2314.2|2313.9|49
1616068890000|2021-03-18 12:01:30|2314.8|2314.5|2315.3|2315|2315.6|2315.3|2314.8|2314.5|151
1616068900000|2021-03-18 12:01:40|2315.2|2314.9|2315.4|2315.1|2315.4|2315.1|2315.2|2314.9|4
1616068910000|2021-03-18 12:01:50|2315.3|2315|2314.8|2314.5|2315.3|2315|2314.8|2314.5|3
1616068920000|2021-03-18 12:02:00|2314.9|2314.6|2315.6|2315.3|2315.6|2315.3|2314.9|2314.6|31
1616068930000|2021-03-18 12:02:10|2316|2315.7|2315.9|2315.6|2316.1|2315.8|2315.8|2315.5|5
1616068940000|2021-03-18 12:02:20|2315.8|2315.5|2316|2315.7|2316.2|2315.9|2315.8|2315.5|5
1616068950000|2021-03-18 12:02:30|2315.8|2315.5|2316.6|2316.3|2316.9|2316.6|2315.8|2315.5|33
1616068960000|2021-03-18 12:02:40|2316.7|2316.4|2317|2316.7|2317|2316.7|2316.7|2316.4|13
1616068970000|2021-03-18 12:02:50|2316.7|2316.4|2316.8|2316.5|2317|2316.7|2316.7|2316.4|7
1616068980000|2021-03-18 12:03:00|2316.6|2316.3|2316.2|2315.9|2316.6|2316.3|2316.2|2315.9|14
1616068990000|2021-03-18 12:03:10|2316.5|2316.2|2316.4|2316.1|2316.6|2316.3|2316.3|2316|16
1616069000000|2021-03-18 12:03:20|2316.3|2316|2316.4|2316.1|2316.4|2316.1|2316.3|2316|4
1616069010000|2021-03-18 12:03:30|||||||||11
1616069020000|2021-03-18 12:03:40|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|1
1616069030000|2021-03-18 12:03:50|||||||||1
1616069050000|2021-03-18 12:04:10|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|3
1616069060000|2021-03-18 12:04:20|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.7|2316.4|10
1616069070000|2021-03-18 12:04:30|2317.2|2316.9|2317.4|2317.1|2317.4|2317.1|2317.2|2316.9|51
1616069080000|2021-03-18 12:04:40|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2317|2316.7|14
1616069090000|2021-03-18 12:04:50|2317.3|2317|2317.2|2316.9|2317.5|2317.2|2317.1|2316.8|16
1616069100000|2021-03-18 12:05:00|2317.1|2316.8|2316.6|2316.3|2317.1|2316.8|2316.6|2316.3|48
1616069110000|2021-03-18 12:05:10|2316.4|2316.1|2316.3|2316|2316.5|2316.2|2316.1|2315.8|18
1616069120000|2021-03-18 12:05:20|2316.4|2316.1|2316.9|2316.6|2317|2316.7|2316.4|2316.1|16
1616069130000|2021-03-18 12:05:30|2317|2316.7|2317|2316.7|2317.1|2316.8|2317|2316.7|7
1616069140000|2021-03-18 12:05:40|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|3
1616069150000|2021-03-18 12:05:50|||||||||1
1616069160000|2021-03-18 12:06:00|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|1
1616069170000|2021-03-18 12:06:10|2317.4|2317.1|2317.6|2317.3|2317.6|2317.3|2317.3|2317|34
1616069180000|2021-03-18 12:06:20|2317.7|2317.4|2317.4|2317.1|2317.8|2317.5|2317.4|2317.1|46
1616069190000|2021-03-18 12:06:30|2317.5|2317.2|2317.4|2317.1|2317.6|2317.3|2317.3|2317|40
1616069200000|2021-03-18 12:06:40|2317.2|2316.9|2317.3|2317|2317.3|2317|2317.2|2316.9|8
1616069210000|2021-03-18 12:06:50|2317.4|2317.1|2317.8|2317.5|2317.8|2317.5|2317.4|2317.1|26
1616069220000|2021-03-18 12:07:00|2317.5|2317.2|2317.2|2316.9|2317.5|2317.2|2317.2|2316.9|132
1616069230000|2021-03-18 12:07:10|2317.1|2316.8|2316.7|2316.4|2317.1|2316.8|2316.7|2316.4|41
1616069240000|2021-03-18 12:07:20|2316.6|2316.3|2317.3|2317|2317.3|2317|2316.6|2316.3|312
1616069250000|2021-03-18 12:07:30|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|6
1616069260000|2021-03-18 12:07:40|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|28
1616069270000|2021-03-18 12:07:50|2317.2|2316.9|2317.4|2317.1|2317.4|2317.1|2317.2|2316.9|2
1616069280000|2021-03-18 12:08:00|2317.5|2317.2|2317.5|2317.2|2317.6|2317.3|2317.3|2317|23
1616069290000|2021-03-18 12:08:10|2317.3|2317|2317.5|2317.2|2317.5|2317.2|2317.3|2317|4
1616069310000|2021-03-18 12:08:30|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|3
1616069320000|2021-03-18 12:08:40|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|3
1616069330000|2021-03-18 12:08:50|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|2
1616069340000|2021-03-18 12:09:00|2317.4|2317.1|2317.2|2316.9|2317.4|2317.1|2317.2|2316.9|3
1616069350000|2021-03-18 12:09:10|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|3
1616069360000|2021-03-18 12:09:20|2317.2|2316.9|2317|2316.7|2317.2|2316.9|2317|2316.7|18
1616069390000|2021-03-18 12:09:50|2317.1|2316.8|2316.6|2316.3|2317.1|2316.8|2316.6|2316.3|2
1616069400000|2021-03-18 12:10:00|2317|2316.7|2317.2|2316.9|2317.2|2316.9|2317|2316.7|8
1616069410000|2021-03-18 12:10:10|2317.1|2316.8|2317.2|2316.9|2317.3|2317|2317.1|2316.8|33
1616069420000|2021-03-18 12:10:20|2317|2316.7|2316.7|2316.4|2317.2|2316.9|2316.7|2316.4|17
1616069430000|2021-03-18 12:10:30|2316.8|2316.5|2316.4|2316.1|2317|2316.7|2316.4|2316.1|13
1616069440000|2021-03-18 12:10:40|2316.6|2316.3|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|5
1616069450000|2021-03-18 12:10:50|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|1
1616069470000|2021-03-18 12:11:10|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|3
1616069480000|2021-03-18 12:11:20|2316.6|2316.3|2315.7|2315.4|2316.6|2316.3|2315.5|2315.2|32
1616069490000|2021-03-18 12:11:30|2315.9|2315.6|2316|2315.7|2316|2315.7|2315.9|2315.6|3
1616069500000|2021-03-18 12:11:40|2315.5|2315.2|2315.5|2315.2|2315.6|2315.3|2315.5|2315.2|7
1616069510000|2021-03-18 12:11:50|2315.8|2315.5|2315.9|2315.6|2315.9|2315.6|2315.8|2315.5|4
1616069520000|2021-03-18 12:12:00|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.3|2315|5
1616069530000|2021-03-18 12:12:10|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|2
1616069540000|2021-03-18 12:12:20|2315.9|2315.6|2315.8|2315.5|2315.9|2315.6|2315.8|2315.5|2
1616069550000|2021-03-18 12:12:30|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|182
1616069560000|2021-03-18 12:12:40|2315.7|2315.4|2315.9|2315.6|2315.9|2315.6|2315.7|2315.4|4
1616069570000|2021-03-18 12:12:50|2316.2|2315.9|2315.9|2315.6|2316.2|2315.9|2315.9|2315.6|7
1616069580000|2021-03-18 12:13:00|2316|2315.7|2316.2|2315.9|2316.2|2315.9|2316|2315.7|14
1616069590000|2021-03-18 12:13:10|2315.5|2315.2|2315|2314.7|2315.5|2315.2|2315|2314.7|10
1616069610000|2021-03-18 12:13:30|2315.2|2314.9|2314.7|2314.4|2315.2|2314.9|2314.7|2314.4|7
1616069620000|2021-03-18 12:13:40|2314.4|2314.1|2315.4|2315.1|2315.4|2315.1|2314.4|2314.1|10
1616069630000|2021-03-18 12:13:50|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1616069650000|2021-03-18 12:14:10|2315.4|2315.1|2315.5|2315.2|2315.5|2315.2|2315.4|2315.1|2
1616069660000|2021-03-18 12:14:20|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1616069670000|2021-03-18 12:14:30|||||||||3
1616069690000|2021-03-18 12:14:50|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|3
1616069700000|2021-03-18 12:15:00|2315|2314.7|2314.6|2314.3|2315.1|2314.8|2314.4|2314.1|10
1616069710000|2021-03-18 12:15:10|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|3
1616069720000|2021-03-18 12:15:20|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2
1616069730000|2021-03-18 12:15:30|2315.3|2315|2314|2313.7|2315.3|2315|2314|2313.7|13
1616069740000|2021-03-18 12:15:40|||||||||8
1616069750000|2021-03-18 12:15:50|2313.9|2313.6|2313.3|2313|2313.9|2313.6|2313.3|2313|9
1616069760000|2021-03-18 12:16:00|2313.6|2313.3|2313.5|2313.2|2313.8|2313.5|2313.5|2313.2|18
1616069770000|2021-03-18 12:16:10|2313.7|2313.4|2312.1|2311.8|2313.7|2313.4|2311.6|2311.3|429
1616069780000|2021-03-18 12:16:20|2311.9|2311.6|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|3
1616069790000|2021-03-18 12:16:30|2311.9|2311.6|2312.1|2311.8|2312.1|2311.8|2311.8|2311.5|134
1616069800000|2021-03-18 12:16:40|2312.8|2312.5|2312.5|2312.2|2312.8|2312.5|2312.5|2312.2|2
1616069810000|2021-03-18 12:16:50|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|8
1616069820000|2021-03-18 12:17:00|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.9|2312.6|3
1616069830000|2021-03-18 12:17:10|2313.5|2313.2|2312.7|2312.4|2313.6|2313.3|2312.7|2312.4|18
1616069840000|2021-03-18 12:17:20|2312.8|2312.5|2312.4|2312.1|2312.8|2312.5|2311.9|2311.6|123
1616069850000|2021-03-18 12:17:30|2312.3|2312|2312.2|2311.9|2312.3|2312|2312|2311.7|56
1616069860000|2021-03-18 12:17:40|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.7|2311.4|89
1616069870000|2021-03-18 12:17:50|2312.2|2311.9|2312.4|2312.1|2312.4|2312.1|2312.2|2311.9|14
1616069880000|2021-03-18 12:18:00|2312.2|2311.9|2312.8|2312.5|2312.9|2312.6|2312.2|2311.9|7
1616069890000|2021-03-18 12:18:10|2312.7|2312.4|2313.1|2312.8|2313.1|2312.8|2312.7|2312.4|8
1616069900000|2021-03-18 12:18:20|2313.3|2313|2313.1|2312.8|2313.3|2313|2313.1|2312.8|11
1616069910000|2021-03-18 12:18:30|2313.4|2313.1|2313.1|2312.8|2313.5|2313.2|2313.1|2312.8|16
1616069920000|2021-03-18 12:18:40|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1616069930000|2021-03-18 12:18:50|2313.2|2312.9|2312.9|2312.6|2313.2|2312.9|2312.9|2312.6|5
1616069940000|2021-03-18 12:19:00|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312|2311.7|48
1616069950000|2021-03-18 12:19:10|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|4
1616069960000|2021-03-18 12:19:20|2312.8|2312.5|2313.3|2313|2313.5|2313.2|2312.7|2312.4|9
1616069970000|2021-03-18 12:19:30|2313.7|2313.4|2313.4|2313.1|2313.7|2313.4|2313.3|2313|8
1616069980000|2021-03-18 12:19:40|2313.3|2313|2312.9|2312.6|2313.6|2313.3|2312.9|2312.6|8
1616069990000|2021-03-18 12:19:50|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1616070000000|2021-03-18 12:20:00|||||||||4
1616070010000|2021-03-18 12:20:10|2313.3|2313|2313.5|2313.2|2313.5|2313.2|2313.3|2313|4
1616070020000|2021-03-18 12:20:20|||||||||2
1616070060000|2021-03-18 12:21:00|2313.6|2313.3|2313.4|2313.1|2313.7|2313.4|2313.4|2313.1|17
1616070070000|2021-03-18 12:21:10|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.8|2312.5|108
1616070090000|2021-03-18 12:21:30|||||||||1
1616070100000|2021-03-18 12:21:40|2313|2312.7|2312.5|2312.2|2313|2312.7|2312.5|2312.2|29
1616070110000|2021-03-18 12:21:50|2312.6|2312.3|2312.9|2312.6|2312.9|2312.6|2312.6|2312.3|6
1616070120000|2021-03-18 12:22:00|2313.1|2312.8|2312.8|2312.5|2313.2|2312.9|2312.8|2312.5|41
1616070130000|2021-03-18 12:22:10|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|6
1616070140000|2021-03-18 12:22:20|2312|2311.7|2311.3|2311|2312|2311.7|2311.3|2311|8
1616070150000|2021-03-18 12:22:30|2311.5|2311.2|2310.9|2310.6|2311.5|2311.2|2310.9|2310.6|6
1616070160000|2021-03-18 12:22:40|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.3|2311|2
1616070170000|2021-03-18 12:22:50|2312.4|2312.1|2312.9|2312.6|2312.9|2312.6|2312.4|2312.1|8
1616070180000|2021-03-18 12:23:00|2312.6|2312.3|2312.1|2311.8|2312.6|2312.3|2312.1|2311.8|7
1616070190000|2021-03-18 12:23:10|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|1
1616070210000|2021-03-18 12:23:30|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|3
1616070220000|2021-03-18 12:23:40|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|1
1616070240000|2021-03-18 12:24:00|2313|2312.7|2312.6|2312.3|2313|2312.7|2312.6|2312.3|3
1616070250000|2021-03-18 12:24:10|2313.1|2312.8|2312.9|2312.6|2313.1|2312.8|2312.9|2312.6|5
1616070260000|2021-03-18 12:24:20|2312.5|2312.2|2312.3|2312|2312.5|2312.2|2312.3|2312|2
1616070270000|2021-03-18 12:24:30|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.3|2312|3
1616070280000|2021-03-18 12:24:40|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1616070290000|2021-03-18 12:24:50|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1616070300000|2021-03-18 12:25:00|2312.8|2312.5|2312.9|2312.6|2313.1|2312.8|2312.5|2312.2|9
1616070310000|2021-03-18 12:25:10|2313.1|2312.8|2313.3|2313|2313.3|2313|2313|2312.7|9
1616070320000|2021-03-18 12:25:20|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|5
1616070330000|2021-03-18 12:25:30|2313.4|2313.1|2313.2|2312.9|2313.4|2313.1|2313.2|2312.9|3
1616070340000|2021-03-18 12:25:40|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|3
1616070350000|2021-03-18 12:25:50|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1616070360000|2021-03-18 12:26:00|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|2
1616070370000|2021-03-18 12:26:10|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1616070380000|2021-03-18 12:26:20|||||||||1
1616070390000|2021-03-18 12:26:30|2313.1|2312.8|2313.3|2313|2313.3|2313|2313.1|2312.8|10
1616070400000|2021-03-18 12:26:40|2313.5|2313.2|2314|2313.7|2314.2|2313.9|2313.5|2313.2|79
1616070410000|2021-03-18 12:26:50|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.6|2313.3|5
1616070420000|2021-03-18 12:27:00|2313.8|2313.5|2314|2313.7|2314.1|2313.8|2313.8|2313.5|10
1616070430000|2021-03-18 12:27:10|2314.1|2313.8|2313.9|2313.6|2314.1|2313.8|2313.9|2313.6|4
1616070450000|2021-03-18 12:27:30|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|5
1616070470000|2021-03-18 12:27:50|||||||||4
1616070480000|2021-03-18 12:28:00|||||||||1
1616070490000|2021-03-18 12:28:10|||||||||1
1616070500000|2021-03-18 12:28:20|2313.7|2313.4|2313.9|2313.6|2313.9|2313.6|2313.7|2313.4|3
1616070510000|2021-03-18 12:28:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|7
1616070520000|2021-03-18 12:28:40|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|2
1616070530000|2021-03-18 12:28:50|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|4
1616070540000|2021-03-18 12:29:00|2313.8|2313.5|2314.1|2313.8|2314.1|2313.8|2313.8|2313.5|6
1616070550000|2021-03-18 12:29:10|2314.3|2314|2314.4|2314.1|2314.4|2314.1|2314.3|2314|11
1616070560000|2021-03-18 12:29:20|2314.5|2314.2|2314.3|2314|2314.5|2314.2|2314.3|2314|9
1616070570000|2021-03-18 12:29:30|2314.1|2313.8|2314.4|2314.1|2314.5|2314.2|2314.1|2313.8|5
1616070580000|2021-03-18 12:29:40|2314.6|2314.3|2314.8|2314.5|2315|2314.7|2314.6|2314.3|17
1616070590000|2021-03-18 12:29:50|2314.9|2314.6|2315.2|2314.9|2315.4|2315.1|2314.9|2314.6|10
1616070620000|2021-03-18 12:30:20|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1616070630000|2021-03-18 12:30:30|2314.5|2314.2|2314.6|2314.3|2315|2314.7|2314.4|2314.1|10
1616070640000|2021-03-18 12:30:40|2314.7|2314.4|2313.9|2313.6|2314.8|2314.5|2313.3|2313|16
1616070650000|2021-03-18 12:30:50|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1616070660000|2021-03-18 12:31:00|||||||||4
1616070670000|2021-03-18 12:31:10|2313.7|2313.4|2313.8|2313.5|2313.8|2313.5|2313.3|2313|3
1616070680000|2021-03-18 12:31:20|2314.9|2314.6|2315|2314.7|2315.1|2314.8|2314.8|2314.5|44
1616070690000|2021-03-18 12:31:30|2315.1|2314.8|2315|2314.7|2315.2|2314.9|2315|2314.7|10
1616070700000|2021-03-18 12:31:40|2314.3|2314|2314.3|2314|2314.8|2314.5|2314.3|2314|15
1616070710000|2021-03-18 12:31:50|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1616070720000|2021-03-18 12:32:00|2314.1|2313.8|2313.5|2313.2|2314.1|2313.8|2313.5|2313.2|9
1616070730000|2021-03-18 12:32:10|2313.3|2313|2313.6|2313.3|2313.6|2313.3|2313.3|2313|4
1616070740000|2021-03-18 12:32:20|2313.5|2313.2|2314.1|2313.8|2314.1|2313.8|2313.5|2313.2|5
1616070750000|2021-03-18 12:32:30|2313.9|2313.6|2312.9|2312.6|2313.9|2313.6|2312.9|2312.6|6
1616070760000|2021-03-18 12:32:40|2313.1|2312.8|2313.5|2313.2|2313.5|2313.2|2313.1|2312.8|5
1616070770000|2021-03-18 12:32:50|2313.3|2313|2313.6|2313.3|2313.8|2313.5|2313.3|2313|4
1616070780000|2021-03-18 12:33:00|2313.8|2313.5|2313.9|2313.6|2314.1|2313.8|2313.8|2313.5|10
1616070790000|2021-03-18 12:33:10|2313.8|2313.5|2313.8|2313.5|2314.1|2313.8|2313.6|2313.3|26
1616070800000|2021-03-18 12:33:20|2313.9|2313.6|2314|2313.7|2314.2|2313.9|2313.9|2313.6|9
1616070810000|2021-03-18 12:33:30|2313.9|2313.6|2313.9|2313.6|2314.2|2313.9|2313.5|2313.2|25
1616070820000|2021-03-18 12:33:40|2314|2313.7|2314.4|2314.1|2314.4|2314.1|2314|2313.7|8
1616070830000|2021-03-18 12:33:50|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|1
1616070840000|2021-03-18 12:34:00|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|6
1616070850000|2021-03-18 12:34:10|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2
1616070860000|2021-03-18 12:34:20|2314.7|2314.4|2315|2314.7|2315|2314.7|2314.7|2314.4|3
1616070870000|2021-03-18 12:34:30|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|6
1616070880000|2021-03-18 12:34:40|2315.3|2315|2315.2|2314.9|2315.4|2315.1|2315.2|2314.9|9
1616070890000|2021-03-18 12:34:50|2315.7|2315.4|2315.6|2315.3|2315.7|2315.4|2315|2314.7|16
1616070900000|2021-03-18 12:35:00|2315.8|2315.5|2316.3|2316|2316.4|2316.1|2315.5|2315.2|65
1616070910000|2021-03-18 12:35:10|2316.2|2315.9|2316|2315.7|2316.4|2316.1|2316|2315.7|8
1616070920000|2021-03-18 12:35:20|2316.2|2315.9|2316.8|2316.5|2316.8|2316.5|2316.2|2315.9|27
1616070930000|2021-03-18 12:35:30|2316.6|2316.3|2316.5|2316.2|2316.7|2316.4|2316.4|2316.1|9
1616070940000|2021-03-18 12:35:40|2316.3|2316|2316.7|2316.4|2316.7|2316.4|2316.2|2315.9|24
1616070950000|2021-03-18 12:35:50|2316.5|2316.2|2316.8|2316.5|2317|2316.7|2316.5|2316.2|13
1616070960000|2021-03-18 12:36:00|2317.2|2316.9|2317.7|2317.4|2317.7|2317.4|2317.2|2316.9|75
1616070970000|2021-03-18 12:36:10|2318|2317.7|2317.7|2317.4|2318|2317.7|2317.7|2317.4|16
1616070980000|2021-03-18 12:36:20|2317.4|2317.1|2316.8|2316.5|2317.4|2317.1|2316.7|2316.4|9
1616070990000|2021-03-18 12:36:30|2316.6|2316.3|2316.8|2316.5|2317.2|2316.9|2316.6|2316.3|6
1616071000000|2021-03-18 12:36:40|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2
1616071010000|2021-03-18 12:36:50|2316.7|2316.4|2317|2316.7|2317.1|2316.8|2316.7|2316.4|5
1616071020000|2021-03-18 12:37:00|2316.8|2316.5|2316.6|2316.3|2316.8|2316.5|2316.6|2316.3|7
1616071040000|2021-03-18 12:37:20|2315.9|2315.6|2315.8|2315.5|2315.9|2315.6|2315.6|2315.3|6
1616071050000|2021-03-18 12:37:30|2315.9|2315.6|2316.9|2316.6|2317|2316.7|2315.9|2315.6|13
1616071060000|2021-03-18 12:37:40|2317.1|2316.8|2317.4|2317.1|2317.4|2317.1|2317.1|2316.8|8
1616071070000|2021-03-18 12:37:50|2316.6|2316.3|2316.4|2316.1|2316.6|2316.3|2316.2|2315.9|510
1616071090000|2021-03-18 12:38:10|2316.3|2316|2316.6|2316.3|2316.6|2316.3|2316.3|2316|3
1616071110000|2021-03-18 12:38:30|2317|2316.7|2317.1|2316.8|2317.5|2317.2|2317|2316.7|12
1616071120000|2021-03-18 12:38:40|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|1
1616071130000|2021-03-18 12:38:50|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|3
1616071140000|2021-03-18 12:39:00|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|5
1616071150000|2021-03-18 12:39:10|2317.7|2317.4|2317.5|2317.2|2317.7|2317.4|2317.5|2317.2|6
1616071160000|2021-03-18 12:39:20|2317.7|2317.4|2317.2|2316.9|2317.7|2317.4|2317.2|2316.9|24
1616071170000|2021-03-18 12:39:30|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2316.8|2316.5|41
1616071180000|2021-03-18 12:39:40|2317.4|2317.1|2317.1|2316.8|2317.4|2317.1|2317.1|2316.8|10
1616071190000|2021-03-18 12:39:50|2317.3|2317|2317.4|2317.1|2317.4|2317.1|2317.3|2317|3
1616071200000|2021-03-18 12:40:00|2316.9|2316.6|2315.6|2315.3|2317.1|2316.8|2315.6|2315.3|64
1616071210000|2021-03-18 12:40:10|2315.3|2315|2315.4|2315.1|2315.4|2315.1|2315.1|2314.8|8
1616071220000|2021-03-18 12:40:20|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|2
1616071230000|2021-03-18 12:40:30|2315.5|2315.2|2316.2|2315.9|2316.2|2315.9|2315.5|2315.2|7
1616071240000|2021-03-18 12:40:40|2315.7|2315.4|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|3
1616071250000|2021-03-18 12:40:50|||||||||1
1616071260000|2021-03-18 12:41:00|2316.1|2315.8|2316.4|2316.1|2316.4|2316.1|2316.1|2315.8|35
1616071270000|2021-03-18 12:41:10|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1616071280000|2021-03-18 12:41:20|2316.9|2316.6|2316.8|2316.5|2317.1|2316.8|2316.8|2316.5|13
1616071290000|2021-03-18 12:41:30|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|8
1616071300000|2021-03-18 12:41:40|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|5
1616071310000|2021-03-18 12:41:50|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|1
1616071320000|2021-03-18 12:42:00|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|130
1616071340000|2021-03-18 12:42:20|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|1
1616071350000|2021-03-18 12:42:30|2316.8|2316.5|2316.4|2316.1|2316.8|2316.5|2316.4|2316.1|7
1616071360000|2021-03-18 12:42:40|2316.3|2316|2315.8|2315.5|2316.3|2316|2315.7|2315.4|5
1616071370000|2021-03-18 12:42:50|2315.7|2315.4|2315.6|2315.3|2315.7|2315.4|2315.1|2314.8|7
1616071380000|2021-03-18 12:43:00|2315.4|2315.1|2315.9|2315.6|2316|2315.7|2315.4|2315.1|10
1616071390000|2021-03-18 12:43:10|2315.4|2315.1|2316.3|2316|2316.3|2316|2315.3|2315|7
1616071400000|2021-03-18 12:43:20|2315.9|2315.6|2315.8|2315.5|2315.9|2315.6|2315|2314.7|42
1616071410000|2021-03-18 12:43:30|2315.2|2314.9|2315.4|2315.1|2315.4|2315.1|2315.2|2314.9|14
1616071420000|2021-03-18 12:43:40|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2
1616071430000|2021-03-18 12:43:50|2315.7|2315.4|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|3
1616071440000|2021-03-18 12:44:00|2315.7|2315.4|2315.8|2315.5|2315.8|2315.5|2315.7|2315.4|5
1616071450000|2021-03-18 12:44:10|2316.1|2315.8|2316.3|2316|2316.3|2316|2316.1|2315.8|12
1616071460000|2021-03-18 12:44:20|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|3
1616071470000|2021-03-18 12:44:30|||||||||3
1616071490000|2021-03-18 12:44:50|2316.8|2316.5|2316.5|2316.2|2316.8|2316.5|2316.5|2316.2|3
1616071500000|2021-03-18 12:45:00|2316.9|2316.6|2317.4|2317.1|2317.4|2317.1|2316.9|2316.6|7
1616071510000|2021-03-18 12:45:10|2317.8|2317.5|2317.3|2317|2317.9|2317.6|2317.3|2317|23
1616071520000|2021-03-18 12:45:20|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|4
1616071540000|2021-03-18 12:45:40|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|1
1616071550000|2021-03-18 12:45:50|2316.5|2316.2|2317.3|2317|2317.3|2317|2316.5|2316.2|33
1616071560000|2021-03-18 12:46:00|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.5|2316.2|34
1616071580000|2021-03-18 12:46:20|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|1
1616071590000|2021-03-18 12:46:30|2316.8|2316.5|2317.4|2317.1|2317.4|2317.1|2316.8|2316.5|3
1616071600000|2021-03-18 12:46:40|||||||||5
1616071610000|2021-03-18 12:46:50|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|11
1616071630000|2021-03-18 12:47:10|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|9
1616071640000|2021-03-18 12:47:20|2317|2316.7|2316.7|2316.4|2317|2316.7|2316.7|2316.4|6
1616071650000|2021-03-18 12:47:30|2316.9|2316.6|2317.1|2316.8|2317.1|2316.8|2316.9|2316.6|3
1616071670000|2021-03-18 12:47:50|2316|2315.7|2316.2|2315.9|2316.2|2315.9|2316|2315.7|5
1616071680000|2021-03-18 12:48:00|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|1
1616071690000|2021-03-18 12:48:10|2316.8|2316.5|2317.2|2316.9|2317.2|2316.9|2316.8|2316.5|10
1616071700000|2021-03-18 12:48:20|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|4
1616071720000|2021-03-18 12:48:40|||||||||2
1616071740000|2021-03-18 12:49:00|2316.8|2316.5|2317|2316.7|2317.2|2316.9|2316.8|2316.5|13
1616071750000|2021-03-18 12:49:10|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|3
1616071760000|2021-03-18 12:49:20|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2317|2316.7|2
1616071770000|2021-03-18 12:49:30|2317.2|2316.9|2317.4|2317.1|2317.4|2317.1|2317.1|2316.8|4
1616071780000|2021-03-18 12:49:40|2317.5|2317.2|2316.9|2316.6|2317.9|2317.6|2316.9|2316.6|29
1616071790000|2021-03-18 12:49:50|2317.1|2316.8|2317.2|2316.9|2317.2|2316.9|2317|2316.7|9
1616071800000|2021-03-18 12:50:00|2317.3|2317|2317.5|2317.2|2317.5|2317.2|2317.2|2316.9|7
1616071810000|2021-03-18 12:50:10|2317.7|2317.4|2317.7|2317.4|2318|2317.7|2317.7|2317.4|59
1616071820000|2021-03-18 12:50:20|2317.8|2317.5|2316.9|2316.6|2317.8|2317.5|2316.9|2316.6|62
1616071830000|2021-03-18 12:50:30|2317.2|2316.9|2317.6|2317.3|2317.6|2317.3|2317.2|2316.9|4
1616071840000|2021-03-18 12:50:40|2317.4|2317.1|2316.9|2316.6|2317.4|2317.1|2316.9|2316.6|38
1616071850000|2021-03-18 12:50:50|2317.2|2316.9|2316.7|2316.4|2317.2|2316.9|2316.7|2316.4|5
1616071860000|2021-03-18 12:51:00|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2
1616071870000|2021-03-18 12:51:10|2317|2316.7|2317.2|2316.9|2317.2|2316.9|2317|2316.7|8
1616071880000|2021-03-18 12:51:20|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|5
1616071890000|2021-03-18 12:51:30|2316.6|2316.3|2317|2316.7|2317|2316.7|2316.6|2316.3|3
1616071900000|2021-03-18 12:51:40|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|4
1616071930000|2021-03-18 12:52:10|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|4
1616071940000|2021-03-18 12:52:20|2316.9|2316.6|2316.7|2316.4|2316.9|2316.6|2316.7|2316.4|4
1616071950000|2021-03-18 12:52:30|2317|2316.7|2317.2|2316.9|2317.2|2316.9|2317|2316.7|9
1616071960000|2021-03-18 12:52:40|2317.3|2317|2317.2|2316.9|2317.4|2317.1|2317.2|2316.9|10
1616071970000|2021-03-18 12:52:50|||||||||6
1616071980000|2021-03-18 12:53:00|2317.3|2317|2317.7|2317.4|2317.7|2317.4|2317.3|2317|5
1616071990000|2021-03-18 12:53:10|2317.5|2317.2|2317.2|2316.9|2317.5|2317.2|2317.1|2316.8|33
1616072000000|2021-03-18 12:53:20|2317|2316.7|2317.2|2316.9|2317.4|2317.1|2316.8|2316.5|21
1616072010000|2021-03-18 12:53:30|2317.6|2317.3|2317.7|2317.4|2317.7|2317.4|2317.4|2317.1|5
1616072020000|2021-03-18 12:53:40|2317.6|2317.3|2317.2|2316.9|2317.6|2317.3|2317.2|2316.9|9
1616072030000|2021-03-18 12:53:50|||||||||4
1616072040000|2021-03-18 12:54:00|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|6
1616072050000|2021-03-18 12:54:10|2317.6|2317.3|2317.4|2317.1|2317.7|2317.4|2317.4|2317.1|10
1616072060000|2021-03-18 12:54:20|2317.3|2317|2317.2|2316.9|2317.6|2317.3|2317.2|2316.9|6
1616072070000|2021-03-18 12:54:30|2317|2316.7|2317.2|2316.9|2317.2|2316.9|2317|2316.7|10
1616072080000|2021-03-18 12:54:40|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|4
1616072090000|2021-03-18 12:54:50|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2
1616072100000|2021-03-18 12:55:00|2317|2316.7|2316.7|2316.4|2317|2316.7|2316.7|2316.4|7
1616072110000|2021-03-18 12:55:10|||||||||3
1616072120000|2021-03-18 12:55:20|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|2
1616072150000|2021-03-18 12:55:50|2316.8|2316.5|2317|2316.7|2317|2316.7|2316.8|2316.5|3
1616072160000|2021-03-18 12:56:00|2317.1|2316.8|2316.9|2316.6|2317.1|2316.8|2316.9|2316.6|4
1616072180000|2021-03-18 12:56:20|2317.1|2316.8|2317.5|2317.2|2317.5|2317.2|2317.1|2316.8|31
1616072190000|2021-03-18 12:56:30|2318|2317.7|2318.3|2318|2318.5|2318.2|2317.9|2317.6|31
1616072200000|2021-03-18 12:56:40|2318.2|2317.9|2318.4|2318.1|2318.8|2318.5|2318.2|2317.9|30
1616072210000|2021-03-18 12:56:50|2318.3|2318|2319.1|2318.8|2319.1|2318.8|2318.3|2318|30
1616072220000|2021-03-18 12:57:00|2318.9|2318.6|2318.7|2318.4|2319|2318.7|2318.7|2318.4|21
1616072230000|2021-03-18 12:57:10|2318.6|2318.3|2318.5|2318.2|2318.8|2318.5|2318.5|2318.2|14
1616072240000|2021-03-18 12:57:20|2318.6|2318.3|2318.3|2318|2318.6|2318.3|2318.3|2318|12
1616072250000|2021-03-18 12:57:30|2318.1|2317.8|2318.3|2318|2318.4|2318.1|2318.1|2317.8|9
1616072260000|2021-03-18 12:57:40|2318.5|2318.2|2318.3|2318|2318.5|2318.2|2318.3|2318|5
1616072270000|2021-03-18 12:57:50|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|1
1616072280000|2021-03-18 12:58:00|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|3
1616072290000|2021-03-18 12:58:10|2318.5|2318.2|2318.6|2318.3|2318.9|2318.6|2318.5|2318.2|10
1616072300000|2021-03-18 12:58:20|2319|2318.7|2318.7|2318.4|2319.2|2318.9|2318.7|2318.4|14
1616072310000|2021-03-18 12:58:30|2319.1|2318.8|2319|2318.7|2319.3|2319|2319|2318.7|12
1616072320000|2021-03-18 12:58:40|2319.1|2318.8|2319.3|2319|2319.3|2319|2319|2318.7|8
1616072330000|2021-03-18 12:58:50|||||||||1
1616072340000|2021-03-18 12:59:00|2319.2|2318.9|2318.9|2318.6|2319.2|2318.9|2318.9|2318.6|5
1616072350000|2021-03-18 12:59:10|2319.1|2318.8|2318.5|2318.2|2319.1|2318.8|2318.2|2317.9|17
1616072360000|2021-03-18 12:59:20|2318.6|2318.3|2318.2|2317.9|2318.6|2318.3|2318.2|2317.9|202
1616072370000|2021-03-18 12:59:30|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1616072380000|2021-03-18 12:59:40|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.2|2317.9|10
1616072390000|2021-03-18 12:59:50|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|150
1616072400000|2021-03-18 13:00:00|2318.2|2317.9|2318.6|2318.3|2318.9|2318.6|2318.2|2317.9|19
1616072410000|2021-03-18 13:00:10|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|3
1616072420000|2021-03-18 13:00:20|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|1
1616072430000|2021-03-18 13:00:30|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1616072440000|2021-03-18 13:00:40|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|7
1616072450000|2021-03-18 13:00:50|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|203
1616072460000|2021-03-18 13:01:00|2318.6|2318.3|2318.9|2318.6|2318.9|2318.6|2318.6|2318.3|8
1616072470000|2021-03-18 13:01:10|2318.4|2318.1|2318|2317.7|2318.4|2318.1|2317.7|2317.4|13
1616072480000|2021-03-18 13:01:20|2317.8|2317.5|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|4
1616072490000|2021-03-18 13:01:30|2317.8|2317.5|2318|2317.7|2318|2317.7|2317.8|2317.5|2
1616072500000|2021-03-18 13:01:40|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2
1616072510000|2021-03-18 13:01:50|2317.8|2317.5|2318.1|2317.8|2318.3|2318|2317.8|2317.5|27
1616072520000|2021-03-18 13:02:00|2318.4|2318.1|2318.1|2317.8|2318.4|2318.1|2318.1|2317.8|4
1616072530000|2021-03-18 13:02:10|2317.8|2317.5|2317.5|2317.2|2317.8|2317.5|2317.5|2317.2|12
1616072540000|2021-03-18 13:02:20|2317.4|2317.1|2317.2|2316.9|2317.4|2317.1|2317.2|2316.9|13
1616072550000|2021-03-18 13:02:30|2317.5|2317.2|2317.4|2317.1|2317.5|2317.2|2317.4|2317.1|3
1616072560000|2021-03-18 13:02:40|2317.8|2317.5|2317.6|2317.3|2317.8|2317.5|2317.6|2317.3|57
1616072570000|2021-03-18 13:02:50|2317.4|2317.1|2317.7|2317.4|2317.7|2317.4|2317.4|2317.1|7
1616072580000|2021-03-18 13:03:00|2317.8|2317.5|2317.5|2317.2|2317.8|2317.5|2317.5|2317.2|13
1616072600000|2021-03-18 13:03:20|||||||||20
1616072610000|2021-03-18 13:03:30|2316.9|2316.6|2317.3|2317|2317.3|2317|2316.9|2316.6|4
1616072620000|2021-03-18 13:03:40|2317.2|2316.9|2317|2316.7|2317.2|2316.9|2317|2316.7|2
1616072630000|2021-03-18 13:03:50|2317.2|2316.9|2317.1|2316.8|2317.6|2317.3|2317.1|2316.8|12
1616072640000|2021-03-18 13:04:00|2317.4|2317.1|2317.8|2317.5|2317.8|2317.5|2317.3|2317|20
1616072650000|2021-03-18 13:04:10|2318|2317.7|2318|2317.7|2318.3|2318|2318|2317.7|15
1616072660000|2021-03-18 13:04:20|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|7
1616072670000|2021-03-18 13:04:30|2318.3|2318|2319|2318.7|2319|2318.7|2318.3|2318|10
1616072680000|2021-03-18 13:04:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|5
1616072690000|2021-03-18 13:04:50|2318|2317.7|2318.4|2318.1|2318.4|2318.1|2318|2317.7|5
1616072700000|2021-03-18 13:05:00|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2318|2317.7|5
1616072710000|2021-03-18 13:05:10|||||||||1
1616072730000|2021-03-18 13:05:30|2318|2317.7|2318.2|2317.9|2318.2|2317.9|2318|2317.7|8
1616072740000|2021-03-18 13:05:40|2317.9|2317.6|2318.4|2318.1|2318.4|2318.1|2317.9|2317.6|9
1616072750000|2021-03-18 13:05:50|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|3
1616072760000|2021-03-18 13:06:00|2318.4|2318.1|2318.7|2318.4|2318.7|2318.4|2318.4|2318.1|16
1616072770000|2021-03-18 13:06:10|2318.6|2318.3|2317.9|2317.6|2318.6|2318.3|2317.9|2317.6|13
1616072780000|2021-03-18 13:06:20|2317.7|2317.4|2317.7|2317.4|2317.9|2317.6|2317.7|2317.4|16
1616072790000|2021-03-18 13:06:30|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|7
1616072800000|2021-03-18 13:06:40|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.9|2317.6|2
1616072810000|2021-03-18 13:06:50|2317.6|2317.3|2317.7|2317.4|2317.8|2317.5|2317.6|2317.3|6
1616072820000|2021-03-18 13:07:00|2317.6|2317.3|2318.1|2317.8|2318.1|2317.8|2317.2|2316.9|43
1616072830000|2021-03-18 13:07:10|2317.9|2317.6|2318.3|2318|2318.3|2318|2317.9|2317.6|12
1616072840000|2021-03-18 13:07:20|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|10
1616072850000|2021-03-18 13:07:30|2317.6|2317.3|2317.9|2317.6|2317.9|2317.6|2317.6|2317.3|38
1616072860000|2021-03-18 13:07:40|2318|2317.7|2318.2|2317.9|2318.3|2318|2317.6|2317.3|64
1616072870000|2021-03-18 13:07:50|2318.5|2318.2|2318.3|2318|2318.8|2318.5|2318.3|2318|33
1616072880000|2021-03-18 13:08:00|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|7
1616072890000|2021-03-18 13:08:10|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|21
1616072900000|2021-03-18 13:08:20|2318.4|2318.1|2318.9|2318.6|2318.9|2318.6|2318.4|2318.1|16
1616072910000|2021-03-18 13:08:30|||||||||1
1616072920000|2021-03-18 13:08:40|2318.7|2318.4|2318|2317.7|2318.7|2318.4|2317.9|2317.6|54
1616072930000|2021-03-18 13:08:50|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|6
1616072940000|2021-03-18 13:09:00|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.6|2317.3|8
1616072950000|2021-03-18 13:09:10|2317.3|2317|2317|2316.7|2317.3|2317|2317|2316.7|7
1616072960000|2021-03-18 13:09:20|2317.1|2316.8|2316.8|2316.5|2317.1|2316.8|2316.6|2316.3|13
1616072970000|2021-03-18 13:09:30|2316.4|2316.1|2316.8|2316.5|2316.8|2316.5|2316.2|2315.9|24
1616072980000|2021-03-18 13:09:40|2316.9|2316.6|2316.6|2316.3|2316.9|2316.6|2316.6|2316.3|10
1616072990000|2021-03-18 13:09:50|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|14
1616073000000|2021-03-18 13:10:00|2316.7|2316.4|2316.2|2315.9|2316.7|2316.4|2316.1|2315.8|31
1616073010000|2021-03-18 13:10:10|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.2|2315.9|6
1616073020000|2021-03-18 13:10:20|2316.2|2315.9|2316|2315.7|2316.2|2315.9|2316|2315.7|3
1616073030000|2021-03-18 13:10:30|2316.2|2315.9|2316.6|2316.3|2316.9|2316.6|2316.1|2315.8|20
1616073040000|2021-03-18 13:10:40|2316.4|2316.1|2316.2|2315.9|2316.5|2316.2|2316.2|2315.9|4
1616073050000|2021-03-18 13:10:50|2316|2315.7|2316.1|2315.8|2316.1|2315.8|2316|2315.7|7
1616073060000|2021-03-18 13:11:00|2315.7|2315.4|2315.3|2315|2315.7|2315.4|2315.3|2315|14
1616073070000|2021-03-18 13:11:10|2315.2|2314.9|2314.9|2314.6|2315.3|2315|2314.4|2314.1|41
1616073080000|2021-03-18 13:11:20|2315.1|2314.8|2315.6|2315.3|2315.6|2315.3|2315.1|2314.8|9
1616073090000|2021-03-18 13:11:30|2315.8|2315.5|2316.1|2315.8|2316.1|2315.8|2315.6|2315.3|10
1616073100000|2021-03-18 13:11:40|||||||||1
1616073110000|2021-03-18 13:11:50|2316.3|2316|2316.5|2316.2|2316.5|2316.2|2316.3|2316|6
1616073120000|2021-03-18 13:12:00|2316.3|2316|2315.9|2315.6|2316.3|2316|2315.9|2315.6|13
1616073130000|2021-03-18 13:12:10|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1616073140000|2021-03-18 13:12:20|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|1
1616073150000|2021-03-18 13:12:30|2315.8|2315.5|2316|2315.7|2316.2|2315.9|2315.8|2315.5|8
1616073160000|2021-03-18 13:12:40|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|1
1616073170000|2021-03-18 13:12:50|2316.3|2316|2316.3|2316|2316.4|2316.1|2316.3|2316|3
1616073180000|2021-03-18 13:13:00|2316.4|2316.1|2316.6|2316.3|2316.8|2316.5|2316.2|2315.9|21
1616073190000|2021-03-18 13:13:10|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1616073200000|2021-03-18 13:13:20|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.4|2316.1|6
1616073210000|2021-03-18 13:13:30|2316.2|2315.9|2316.5|2316.2|2316.5|2316.2|2316.1|2315.8|13
1616073220000|2021-03-18 13:13:40|2316.6|2316.3|2316.3|2316|2316.6|2316.3|2316.3|2316|6
1616073230000|2021-03-18 13:13:50|2316.1|2315.8|2316.4|2316.1|2316.4|2316.1|2316.1|2315.8|5
1616073240000|2021-03-18 13:14:00|2316.5|2316.2|2316.4|2316.1|2316.5|2316.2|2316.4|2316.1|4
1616073250000|2021-03-18 13:14:10|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.4|2316.1|9
1616073260000|2021-03-18 13:14:20|2316.4|2316.1|2316.3|2316|2316.4|2316.1|2316.1|2315.8|16
1616073270000|2021-03-18 13:14:30|2316.5|2316.2|2316.2|2315.9|2316.5|2316.2|2316.1|2315.8|8
1616073280000|2021-03-18 13:14:40|2315.5|2315.2|2315.3|2315|2315.6|2315.3|2315.2|2314.9|15
1616073290000|2021-03-18 13:14:50|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.1|2314.8|7
1616073300000|2021-03-18 13:15:00|2315.3|2315|2315.4|2315.1|2315.5|2315.2|2315.2|2314.9|18
1616073310000|2021-03-18 13:15:10|2315.5|2315.2|2315.1|2314.8|2315.5|2315.2|2315.1|2314.8|5
1616073320000|2021-03-18 13:15:20|2315.3|2315|2315.9|2315.6|2315.9|2315.6|2315.3|2315|14
1616073330000|2021-03-18 13:15:30|2316|2315.7|2316|2315.7|2316.4|2316.1|2316|2315.7|123
1616073340000|2021-03-18 13:15:40|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|1
1616073350000|2021-03-18 13:15:50|2316.2|2315.9|2316.6|2316.3|2316.6|2316.3|2316.2|2315.9|7
1616073360000|2021-03-18 13:16:00|2316.5|2316.2|2316.8|2316.5|2316.9|2316.6|2316.5|2316.2|8
1616073370000|2021-03-18 13:16:10|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|6
1616073380000|2021-03-18 13:16:20|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316.5|2316.2|6
1616073390000|2021-03-18 13:16:30|2316.6|2316.3|2316.8|2316.5|2316.8|2316.5|2316.5|2316.2|18
1616073400000|2021-03-18 13:16:40|2316.6|2316.3|2316.7|2316.4|2316.7|2316.4|2316.5|2316.2|9
1616073410000|2021-03-18 13:16:50|||||||||1
1616073420000|2021-03-18 13:17:00|2316.6|2316.3|2317.3|2317|2317.3|2317|2316.6|2316.3|19
1616073430000|2021-03-18 13:17:10|2317.5|2317.2|2317.4|2317.1|2317.6|2317.3|2317.2|2316.9|21
1616073440000|2021-03-18 13:17:20|2317.2|2316.9|2317.1|2316.8|2317.3|2317|2317.1|2316.8|9
1616073450000|2021-03-18 13:17:30|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|5
1616073460000|2021-03-18 13:17:40|2317.2|2316.9|2317.5|2317.2|2317.5|2317.2|2317.2|2316.9|5
1616073480000|2021-03-18 13:18:00|2317.4|2317.1|2317.3|2317|2317.4|2317.1|2317.3|2317|7
1616073490000|2021-03-18 13:18:10|2317.2|2316.9|2317.3|2317|2317.3|2317|2317.2|2316.9|2
1616073500000|2021-03-18 13:18:20|2317|2316.7|2316.8|2316.5|2317|2316.7|2316.8|2316.5|13
1616073510000|2021-03-18 13:18:30|2316.7|2316.4|2317|2316.7|2317.4|2317.1|2316.7|2316.4|17
1616073520000|2021-03-18 13:18:40|2317.1|2316.8|2317.3|2317|2317.5|2317.2|2317.1|2316.8|22
1616073530000|2021-03-18 13:18:50|2317.2|2316.9|2317.3|2317|2317.5|2317.2|2317.2|2316.9|8
1616073540000|2021-03-18 13:19:00|2317.1|2316.8|2317.1|2316.8|2317.3|2317|2317.1|2316.8|7
1616073550000|2021-03-18 13:19:10|2317.3|2317|2317.1|2316.8|2317.3|2317|2317.1|2316.8|2
1616073560000|2021-03-18 13:19:20|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.1|2316.8|7
1616073570000|2021-03-18 13:19:30|2317.1|2316.8|2317.2|2316.9|2317.2|2316.9|2317|2316.7|7
1616073580000|2021-03-18 13:19:40|2317|2316.7|2317.6|2317.3|2317.6|2317.3|2317|2316.7|21
1616073590000|2021-03-18 13:19:50|2317.7|2317.4|2317.5|2317.2|2317.7|2317.4|2317.4|2317.1|11
1616073600000|2021-03-18 13:20:00|2317.4|2317.1|2317.4|2317.1|2317.7|2317.4|2317.4|2317.1|13
1616073610000|2021-03-18 13:20:10|2317.1|2316.8|2317.5|2317.2|2317.5|2317.2|2317.1|2316.8|15
1616073620000|2021-03-18 13:20:20|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.4|2317.1|77
1616073630000|2021-03-18 13:20:30|2317.7|2317.4|2318.3|2318|2318.4|2318.1|2317.7|2317.4|32
1616073640000|2021-03-18 13:20:40|2318.5|2318.2|2318.1|2317.8|2318.5|2318.2|2318.1|2317.8|15
1616073650000|2021-03-18 13:20:50|2318.4|2318.1|2318.8|2318.5|2318.9|2318.6|2318.2|2317.9|27
1616073660000|2021-03-18 13:21:00|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.8|2318.5|36
1616073670000|2021-03-18 13:21:10|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.9|2318.6|22
1616073680000|2021-03-18 13:21:20|2318.8|2318.5|2318.8|2318.5|2319|2318.7|2318.8|2318.5|16
1616073690000|2021-03-18 13:21:30|2318.7|2318.4|2318.4|2318.1|2318.7|2318.4|2318.4|2318.1|10
1616073700000|2021-03-18 13:21:40|2318.3|2318|2318.9|2318.6|2318.9|2318.6|2318.3|2318|8
1616073710000|2021-03-18 13:21:50|2319|2318.7|2318.8|2318.5|2319.2|2318.9|2318.8|2318.5|20
1616073720000|2021-03-18 13:22:00|2318.7|2318.4|2318.9|2318.6|2318.9|2318.6|2318.5|2318.2|8
1616073730000|2021-03-18 13:22:10|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1616073740000|2021-03-18 13:22:20|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2
1616073750000|2021-03-18 13:22:30|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|15
1616073760000|2021-03-18 13:22:40|||||||||1
1616073770000|2021-03-18 13:22:50|2318.9|2318.6|2318.8|2318.5|2319|2318.7|2318.6|2318.3|5
1616073780000|2021-03-18 13:23:00|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|5
1616073790000|2021-03-18 13:23:10|2318.3|2318|2318.2|2317.9|2318.3|2318|2318|2317.7|11
1616073800000|2021-03-18 13:23:20|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|1
1616073810000|2021-03-18 13:23:30|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|3
1616073820000|2021-03-18 13:23:40|2317.5|2317.2|2317.7|2317.4|2317.7|2317.4|2317.3|2317|9
1616073830000|2021-03-18 13:23:50|2317.8|2317.5|2317.6|2317.3|2317.8|2317.5|2317.6|2317.3|6
1616073840000|2021-03-18 13:24:00|2317.5|2317.2|2317.9|2317.6|2317.9|2317.6|2317.5|2317.2|7
1616073850000|2021-03-18 13:24:10|2318.1|2317.8|2318.4|2318.1|2318.5|2318.2|2318.1|2317.8|19
1616073860000|2021-03-18 13:24:20|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|5
1616073870000|2021-03-18 13:24:30|2318|2317.7|2317.9|2317.6|2318.1|2317.8|2317.9|2317.6|7
1616073880000|2021-03-18 13:24:40|2317.8|2317.5|2318|2317.7|2318|2317.7|2317.8|2317.5|3
1616073890000|2021-03-18 13:24:50|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.7|2317.4|6
1616073900000|2021-03-18 13:25:00|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.4|2317.1|33
1616073910000|2021-03-18 13:25:10|2317.6|2317.3|2318.1|2317.8|2318.1|2317.8|2317.6|2317.3|6
1616073920000|2021-03-18 13:25:20|2318.2|2317.9|2318.3|2318|2318.4|2318.1|2318.2|2317.9|15
1616073930000|2021-03-18 13:25:30|2318.2|2317.9|2318.7|2318.4|2318.7|2318.4|2318.2|2317.9|15
1616073940000|2021-03-18 13:25:40|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2
1616073950000|2021-03-18 13:25:50|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|4
1616073960000|2021-03-18 13:26:00|2318.7|2318.4|2318.9|2318.6|2319|2318.7|2318.7|2318.4|29
1616073970000|2021-03-18 13:26:10|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.5|2318.2|21
1616073980000|2021-03-18 13:26:20|2318.5|2318.2|2318.7|2318.4|2318.7|2318.4|2318.5|2318.2|12
1616073990000|2021-03-18 13:26:30|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2
1616074000000|2021-03-18 13:26:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|1
1616074020000|2021-03-18 13:27:00|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.4|2318.1|4
1616074030000|2021-03-18 13:27:10|2318.7|2318.4|2318.6|2318.3|2318.8|2318.5|2318.5|2318.2|5
1616074040000|2021-03-18 13:27:20|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|15
1616074050000|2021-03-18 13:27:30|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|4
1616074060000|2021-03-18 13:27:40|2319|2318.7|2319.4|2319.1|2319.4|2319.1|2318.9|2318.6|26
1616074070000|2021-03-18 13:27:50|2319.5|2319.2|2319.5|2319.2|2319.7|2319.4|2319.5|2319.2|10
1616074080000|2021-03-18 13:28:00|2319.6|2319.3|2320.1|2319.8|2320.1|2319.8|2319.4|2319.1|9
1616074090000|2021-03-18 13:28:10|2319.9|2319.6|2320.2|2319.9|2320.2|2319.9|2319.9|2319.6|24
1616074100000|2021-03-18 13:28:20|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.6|2319.3|15
1616074110000|2021-03-18 13:28:30|2319.8|2319.5|2319.8|2319.5|2320|2319.7|2319.6|2319.3|15
1616074120000|2021-03-18 13:28:40|2319.7|2319.4|2319.7|2319.4|2319.9|2319.6|2319.7|2319.4|5
1616074130000|2021-03-18 13:28:50|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|5
1616074140000|2021-03-18 13:29:00|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.3|2319|28
1616074150000|2021-03-18 13:29:10|2319.4|2319.1|2319.3|2319|2319.6|2319.3|2319.3|2319|11
1616074160000|2021-03-18 13:29:20|2319.4|2319.1|2319.9|2319.6|2319.9|2319.6|2319.4|2319.1|22
1616074170000|2021-03-18 13:29:30|2319.7|2319.4|2320.1|2319.8|2320.1|2319.8|2319.7|2319.4|30
1616074180000|2021-03-18 13:29:40|2320|2319.7|2320|2319.7|2320.1|2319.8|2319.9|2319.6|25
1616074190000|2021-03-18 13:29:50|2319.9|2319.6|2320.3|2320|2320.5|2320.2|2319.8|2319.5|56
1616074200000|2021-03-18 13:30:00|2320.4|2320.1|2321.1|2320.8|2321.3|2321|2320.4|2320.1|599
1616074210000|2021-03-18 13:30:10|2321.4|2321.1|2322.3|2322|2322.3|2322|2320.8|2320.5|142
1616074220000|2021-03-18 13:30:20|2322.4|2322.1|2321.2|2320.9|2322.5|2322.2|2321.1|2320.8|129
1616074230000|2021-03-18 13:30:30|2321.1|2320.8|2319.8|2319.5|2321.1|2320.8|2319.3|2319|289
1616074240000|2021-03-18 13:30:40|2320|2319.7|2320.2|2319.9|2320.9|2320.6|2320|2319.7|131
1616074250000|2021-03-18 13:30:50|2320.4|2320.1|2321.7|2321.4|2321.7|2321.4|2320.1|2319.8|99
1616074260000|2021-03-18 13:31:00|2321.6|2321.3|2322.2|2321.9|2323.4|2323.1|2321.5|2321.2|192
1616074270000|2021-03-18 13:31:10|2321.9|2321.6|2322.1|2321.8|2322.7|2322.4|2321.6|2321.3|148
1616074280000|2021-03-18 13:31:20|2321.9|2321.6|2320.2|2319.9|2321.9|2321.6|2319.9|2319.6|173
1616074290000|2021-03-18 13:31:30|2320.5|2320.2|2320|2319.7|2320.9|2320.6|2319.3|2319|294
1616074300000|2021-03-18 13:31:40|2320.1|2319.8|2319.8|2319.5|2320.1|2319.8|2319.3|2319|115
1616074310000|2021-03-18 13:31:50|2320|2319.7|2320.1|2319.8|2321.2|2320.9|2320|2319.7|74
1616074320000|2021-03-18 13:32:00|2320.2|2319.9|2317.6|2317.3|2320.2|2319.9|2317.5|2317.2|221
1616074330000|2021-03-18 13:32:10|2317.9|2317.6|2317|2316.7|2317.9|2317.6|2316.4|2316.1|82
1616074340000|2021-03-18 13:32:20|2316.7|2316.4|2317|2316.7|2317.3|2317|2316.3|2316|109
1616074350000|2021-03-18 13:32:30|2317.3|2317|2316.7|2316.4|2317.4|2317.1|2316.4|2316.1|69
1616074360000|2021-03-18 13:32:40|2316.6|2316.3|2316|2315.7|2316.8|2316.5|2315.9|2315.6|122
1616074370000|2021-03-18 13:32:50|2316.2|2315.9|2317|2316.7|2317|2316.7|2316.1|2315.8|92
1616074380000|2021-03-18 13:33:00|2317.2|2316.9|2315.5|2315.2|2317.4|2317.1|2315.5|2315.2|99
1616074390000|2021-03-18 13:33:10|2315.8|2315.5|2316.8|2316.5|2316.8|2316.5|2315.3|2315|59
1616074400000|2021-03-18 13:33:20|2316.4|2316.1|2318.2|2317.9|2318.4|2318.1|2316.4|2316.1|159
1616074410000|2021-03-18 13:33:30|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2317.1|2316.8|61
1616074420000|2021-03-18 13:33:40|2318.1|2317.8|2319.5|2319.2|2319.5|2319.2|2318.1|2317.8|72
1616074430000|2021-03-18 13:33:50|2319.4|2319.1|2318.6|2318.3|2319.5|2319.2|2318.5|2318.2|47
1616074440000|2021-03-18 13:34:00|2318.4|2318.1|2318|2317.7|2319.4|2319.1|2318|2317.7|108
1616074450000|2021-03-18 13:34:10|2317.7|2317.4|2317.1|2316.8|2318.1|2317.8|2316.3|2316|167
1616074460000|2021-03-18 13:34:20|2317.4|2317.1|2316|2315.7|2317.4|2317.1|2315.9|2315.6|90
1616074470000|2021-03-18 13:34:30|2315.9|2315.6|2316.9|2316.6|2316.9|2316.6|2315.7|2315.4|102
1616074480000|2021-03-18 13:34:40|2317.4|2317.1|2318.3|2318|2318.3|2318|2316.8|2316.5|79
1616074490000|2021-03-18 13:34:50|2318.6|2318.3|2317.8|2317.5|2318.6|2318.3|2317.5|2317.2|114
1616074500000|2021-03-18 13:35:00|2318|2317.7|2318.1|2317.8|2319.3|2319|2317.8|2317.5|125
1616074510000|2021-03-18 13:35:10|2318|2317.7|2317.6|2317.3|2318.4|2318.1|2317.1|2316.8|47
1616074520000|2021-03-18 13:35:20|2317|2316.7|2317|2316.7|2317.4|2317.1|2316.8|2316.5|37
1616074530000|2021-03-18 13:35:30|2317.1|2316.8|2317.7|2317.4|2317.8|2317.5|2316.6|2316.3|69
1616074540000|2021-03-18 13:35:40|2317.8|2317.5|2317.1|2316.8|2317.8|2317.5|2316.8|2316.5|37
1616074550000|2021-03-18 13:35:50|2316.8|2316.5|2318.9|2318.6|2318.9|2318.6|2316.7|2316.4|50
1616074560000|2021-03-18 13:36:00|2319.4|2319.1|2319.1|2318.8|2319.7|2319.4|2318.6|2318.3|73
1616074570000|2021-03-18 13:36:10|2319|2318.7|2319|2318.7|2319.4|2319.1|2318.8|2318.5|110
1616074580000|2021-03-18 13:36:20|2319.7|2319.4|2318.1|2317.8|2319.7|2319.4|2318.1|2317.8|57
1616074590000|2021-03-18 13:36:30|2318.6|2318.3|2318.5|2318.2|2319.1|2318.8|2318.2|2317.9|43
1616074600000|2021-03-18 13:36:40|2318.2|2317.9|2317.9|2317.6|2318.9|2318.6|2317.9|2317.6|38
1616074610000|2021-03-18 13:36:50|2318.4|2318.1|2318.3|2318|2319.4|2319.1|2318.1|2317.8|51
1616074620000|2021-03-18 13:37:00|2318.4|2318.1|2320.1|2319.8|2320.5|2320.2|2318.4|2318.1|123
1616074630000|2021-03-18 13:37:10|2319.7|2319.4|2320.2|2319.9|2320.5|2320.2|2319.7|2319.4|136
1616074640000|2021-03-18 13:37:20|2320.1|2319.8|2319.2|2318.9|2320.5|2320.2|2319.2|2318.9|86
1616074650000|2021-03-18 13:37:30|2319.1|2318.8|2319.1|2318.8|2319.6|2319.3|2318.8|2318.5|44
1616074660000|2021-03-18 13:37:40|2319.3|2319|2319.1|2318.8|2319.6|2319.3|2318.7|2318.4|49
1616074670000|2021-03-18 13:37:50|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2318.2|2317.9|51
1616074680000|2021-03-18 13:38:00|2319.6|2319.3|2319.8|2319.5|2319.8|2319.5|2319.1|2318.8|31
1616074690000|2021-03-18 13:38:10|2320|2319.7|2320.9|2320.6|2321.1|2320.8|2319.7|2319.4|72
1616074700000|2021-03-18 13:38:20|2320.8|2320.5|2321.2|2320.9|2321.5|2321.2|2320.8|2320.5|60
1616074710000|2021-03-18 13:38:30|2321.3|2321|2319.9|2319.6|2321.3|2321|2319.9|2319.6|46
1616074720000|2021-03-18 13:38:40|2319.6|2319.3|2319.2|2318.9|2319.6|2319.3|2318.9|2318.6|46
1616074730000|2021-03-18 13:38:50|2319.4|2319.1|2318.8|2318.5|2319.4|2319.1|2318.6|2318.3|62
1616074740000|2021-03-18 13:39:00|2318.7|2318.4|2317.9|2317.6|2319|2318.7|2317.9|2317.6|97
1616074750000|2021-03-18 13:39:10|2318.3|2318|2318.7|2318.4|2319|2318.7|2318.2|2317.9|59
1616074760000|2021-03-18 13:39:20|2318.4|2318.1|2318.5|2318.2|2319.2|2318.9|2318|2317.7|59
1616074770000|2021-03-18 13:39:30|2318.3|2318|2317.4|2317.1|2318.3|2318|2317.2|2316.9|82
1616074780000|2021-03-18 13:39:40|2317.1|2316.8|2317.6|2317.3|2317.6|2317.3|2317.1|2316.8|135
1616074790000|2021-03-18 13:39:50|2318.1|2317.8|2319.5|2319.2|2319.6|2319.3|2318|2317.7|84
1616074800000|2021-03-18 13:40:00|2319.9|2319.6|2319.5|2319.2|2319.9|2319.6|2319|2318.7|125
1616074810000|2021-03-18 13:40:10|2319.1|2318.8|2317|2316.7|2319.2|2318.9|2316.9|2316.6|187
1616074820000|2021-03-18 13:40:20|2317.2|2316.9|2317.2|2316.9|2317.6|2317.3|2316.9|2316.6|116
1616074830000|2021-03-18 13:40:30|2316.9|2316.6|2317.4|2317.1|2317.4|2317.1|2316.2|2315.9|110
1616074840000|2021-03-18 13:40:40|2317.6|2317.3|2318.1|2317.8|2318.1|2317.8|2317.4|2317.1|47
1616074850000|2021-03-18 13:40:50|2317.6|2317.3|2317.9|2317.6|2317.9|2317.6|2317.2|2316.9|84
1616074860000|2021-03-18 13:41:00|2318.2|2317.9|2317.5|2317.2|2318.2|2317.9|2317.4|2317.1|559
1616074870000|2021-03-18 13:41:10|2317.2|2316.9|2317.5|2317.2|2318|2317.7|2316.9|2316.6|199
1616074880000|2021-03-18 13:41:20|2317.6|2317.3|2316.7|2316.4|2317.6|2317.3|2316.3|2316|65
1616074890000|2021-03-18 13:41:30|2316.8|2316.5|2317.1|2316.8|2317.1|2316.8|2316.4|2316.1|46
1616074900000|2021-03-18 13:41:40|2317|2316.7|2315.9|2315.6|2317.2|2316.9|2315.5|2315.2|59
1616074910000|2021-03-18 13:41:50|2315.8|2315.5|2314.9|2314.6|2316.2|2315.9|2314.5|2314.2|109
1616074920000|2021-03-18 13:42:00|2314.8|2314.5|2315.2|2314.9|2315.5|2315.2|2314.7|2314.4|347
1616074930000|2021-03-18 13:42:10|2315.3|2315|2314.6|2314.3|2315.6|2315.3|2314.6|2314.3|51
1616074940000|2021-03-18 13:42:20|2314.7|2314.4|2315.2|2314.9|2315.9|2315.6|2314.7|2314.4|27
1616074950000|2021-03-18 13:42:30|2315.4|2315.1|2316.1|2315.8|2316.1|2315.8|2315.2|2314.9|34
1616074960000|2021-03-18 13:42:40|2315.7|2315.4|2315.2|2314.9|2316|2315.7|2315.2|2314.9|34
1616074970000|2021-03-18 13:42:50|2315|2314.7|2314.6|2314.3|2315.5|2315.2|2314.6|2314.3|51
1616074980000|2021-03-18 13:43:00|2314.7|2314.4|2314|2313.7|2314.8|2314.5|2313.8|2313.5|144
1616074990000|2021-03-18 13:43:10|2314.3|2314|2314.3|2314|2314.7|2314.4|2314.3|2314|41
1616075000000|2021-03-18 13:43:20|2314.5|2314.2|2315|2314.7|2315.1|2314.8|2313.9|2313.6|207
1616075010000|2021-03-18 13:43:30|2315.1|2314.8|2314.1|2313.8|2315.3|2315|2314.1|2313.8|349
1616075020000|2021-03-18 13:43:40|2314.5|2314.2|2314.7|2314.4|2315.1|2314.8|2314.2|2313.9|110
1616075030000|2021-03-18 13:43:50|2314.4|2314.1|2314|2313.7|2314.4|2314.1|2313.7|2313.4|25
1616075040000|2021-03-18 13:44:00|2313.9|2313.6|2312.8|2312.5|2313.9|2313.6|2312.5|2312.2|148
1616075050000|2021-03-18 13:44:10|2313.2|2312.9|2313.6|2313.3|2313.8|2313.5|2313|2312.7|264
1616075060000|2021-03-18 13:44:20|2314.1|2313.8|2314.2|2313.9|2314.2|2313.9|2313.7|2313.4|55
1616075070000|2021-03-18 13:44:30|2314.4|2314.1|2314.4|2314.1|2314.9|2314.6|2313.8|2313.5|63
1616075080000|2021-03-18 13:44:40|2314.2|2313.9|2313.5|2313.2|2314.3|2314|2313.3|2313|47
1616075090000|2021-03-18 13:44:50|2313.3|2313|2313.1|2312.8|2313.9|2313.6|2313.1|2312.8|52
1616075100000|2021-03-18 13:45:00|2313.2|2312.9|2312.2|2311.9|2313.2|2312.9|2311.9|2311.6|122
1616075110000|2021-03-18 13:45:10|2312|2311.7|2312.3|2312|2312.5|2312.2|2311.6|2311.3|137
1616075120000|2021-03-18 13:45:20|2312.4|2312.1|2312.6|2312.3|2312.6|2312.3|2312.1|2311.8|191
1616075130000|2021-03-18 13:45:30|2312.7|2312.4|2311.4|2311.1|2312.7|2312.4|2311.3|2311|88
1616075140000|2021-03-18 13:45:40|2311.7|2311.4|2310.3|2310|2312.2|2311.9|2310.1|2309.8|262
1616075150000|2021-03-18 13:45:50|2309.9|2309.6|2309.1|2308.8|2310.4|2310.1|2309.1|2308.8|122
1616075160000|2021-03-18 13:46:00|2309.5|2309.2|2308.6|2308.3|2309.5|2309.2|2308.4|2308.1|253
1616075170000|2021-03-18 13:46:10|2308.4|2308.1|2308.6|2308.3|2308.7|2308.4|2308.2|2307.9|110
1616075180000|2021-03-18 13:46:20|2309.2|2308.9|2308.2|2307.9|2309.2|2308.9|2306.9|2306.6|196
1616075190000|2021-03-18 13:46:30|2307.9|2307.6|2308.7|2308.4|2309|2308.7|2307.8|2307.5|86
1616075200000|2021-03-18 13:46:40|2308.4|2308.1|2309.6|2309.3|2309.8|2309.5|2308.3|2308|67
1616075210000|2021-03-18 13:46:50|2309.7|2309.4|2308.7|2308.4|2309.7|2309.4|2308.6|2308.3|32
1616075220000|2021-03-18 13:47:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.1|2307.8|78
1616075230000|2021-03-18 13:47:10|2309.1|2308.8|2310.5|2310.2|2310.5|2310.2|2308.9|2308.6|106
1616075240000|2021-03-18 13:47:20|2310.1|2309.8|2312.4|2312.1|2312.4|2312.1|2309.8|2309.5|281
1616075250000|2021-03-18 13:47:30|2312.7|2312.4|2314.2|2313.9|2314.2|2313.9|2312.7|2312.4|151
1616075260000|2021-03-18 13:47:40|2314.1|2313.8|2313.8|2313.5|2315.1|2314.8|2313.8|2313.5|176
1616075270000|2021-03-18 13:47:50|2313.3|2313|2311.7|2311.4|2313.6|2313.3|2311.7|2311.4|96
1616075280000|2021-03-18 13:48:00|2311.4|2311.1|2312.8|2312.5|2313.1|2312.8|2311.4|2311.1|70
1616075290000|2021-03-18 13:48:10|2312.7|2312.4|2312.5|2312.2|2312.9|2312.6|2312.3|2312|58
1616075300000|2021-03-18 13:48:20|2312.3|2312|2310.7|2310.4|2312.3|2312|2310.6|2310.3|73
1616075310000|2021-03-18 13:48:30|2310.9|2310.6|2311.1|2310.8|2311.3|2311|2310.4|2310.1|35
1616075320000|2021-03-18 13:48:40|2311.5|2311.2|2312.6|2312.3|2312.9|2312.6|2311.4|2311.1|73
1616075330000|2021-03-18 13:48:50|2312.5|2312.2|2312.1|2311.8|2313|2312.7|2312.1|2311.8|76
1616075340000|2021-03-18 13:49:00|2312|2311.7|2313.5|2313.2|2313.5|2313.2|2312|2311.7|70
1616075350000|2021-03-18 13:49:10|2313.2|2312.9|2312.8|2312.5|2313.5|2313.2|2312.7|2312.4|32
1616075360000|2021-03-18 13:49:20|2312.4|2312.1|2311|2310.7|2312.4|2312.1|2310.6|2310.3|65
1616075370000|2021-03-18 13:49:30|2310.9|2310.6|2311|2310.7|2311.4|2311.1|2310.9|2310.6|320
1616075380000|2021-03-18 13:49:40|2311.4|2311.1|2310.5|2310.2|2311.4|2311.1|2310.4|2310.1|204
1616075390000|2021-03-18 13:49:50|2310.3|2310|2308.8|2308.5|2310.3|2310|2308.8|2308.5|127
1616075400000|2021-03-18 13:50:00|2309|2308.7|2308.7|2308.4|2309|2308.7|2308.2|2307.9|191
1616075410000|2021-03-18 13:50:10|2308.4|2308.1|2307.4|2307.1|2308.8|2308.5|2307.4|2307.1|68
1616075420000|2021-03-18 13:50:20|2307.2|2306.9|2306.7|2306.4|2308.2|2307.9|2306.7|2306.4|98
1616075430000|2021-03-18 13:50:30|2306.8|2306.5|2307.4|2307.1|2307.7|2307.4|2306.8|2306.5|176
1616075440000|2021-03-18 13:50:40|2307|2306.7|2308|2307.7|2308.2|2307.9|2307|2306.7|63
1616075450000|2021-03-18 13:50:50|2307.8|2307.5|2309.8|2309.5|2309.8|2309.5|2307.8|2307.5|100
1616075460000|2021-03-18 13:51:00|2309.7|2309.4|2312|2311.7|2312|2311.7|2309.3|2309|108
1616075470000|2021-03-18 13:51:10|2311.9|2311.6|2311|2310.7|2311.9|2311.6|2310.4|2310.1|291
1616075480000|2021-03-18 13:51:20|2310.7|2310.4|2310.3|2310|2311.5|2311.2|2310.3|2310|111
1616075490000|2021-03-18 13:51:30|2310.8|2310.5|2310.3|2310|2311.2|2310.9|2310.3|2310|47
1616075500000|2021-03-18 13:51:40|2310.1|2309.8|2310.8|2310.5|2311.1|2310.8|2310.1|2309.8|31
1616075510000|2021-03-18 13:51:50|2310.9|2310.6|2311.5|2311.2|2311.8|2311.5|2310.9|2310.6|37
1616075520000|2021-03-18 13:52:00|2312|2311.7|2312.3|2312|2312.3|2312|2311.3|2311|56
1616075530000|2021-03-18 13:52:10|2312.5|2312.2|2312.2|2311.9|2312.8|2312.5|2312.2|2311.9|217
1616075540000|2021-03-18 13:52:20|2312|2311.7|2311|2310.7|2312.2|2311.9|2310.9|2310.6|74
1616075550000|2021-03-18 13:52:30|2310.8|2310.5|2310.8|2310.5|2311.7|2311.4|2310.6|2310.3|35
1616075560000|2021-03-18 13:52:40|2311|2310.7|2312.3|2312|2312.5|2312.2|2311|2310.7|25
1616075570000|2021-03-18 13:52:50|2312.1|2311.8|2312.5|2312.2|2313|2312.7|2312.1|2311.8|57
1616075580000|2021-03-18 13:53:00|2312.6|2312.3|2311.5|2311.2|2312.6|2312.3|2311.3|2311|65
1616075590000|2021-03-18 13:53:10|2312.3|2312|2313|2312.7|2313|2312.7|2311.8|2311.5|270
1616075600000|2021-03-18 13:53:20|2313.1|2312.8|2312.4|2312.1|2313.3|2313|2312.4|2312.1|99
1616075610000|2021-03-18 13:53:30|2312.6|2312.3|2312.6|2312.3|2313|2312.7|2312.5|2312.2|46
1616075620000|2021-03-18 13:53:40|2313|2312.7|2313.8|2313.5|2313.8|2313.5|2312.6|2312.3|40
1616075630000|2021-03-18 13:53:50|2313.9|2313.6|2313.7|2313.4|2313.9|2313.6|2312.7|2312.4|155
1616075640000|2021-03-18 13:54:00|2313.6|2313.3|2314.6|2314.3|2314.9|2314.6|2313.2|2312.9|243
1616075650000|2021-03-18 13:54:10|2314.8|2314.5|2314.3|2314|2315|2314.7|2314.2|2313.9|167
1616075660000|2021-03-18 13:54:20|2314.5|2314.2|2313.6|2313.3|2314.8|2314.5|2313.6|2313.3|68
1616075670000|2021-03-18 13:54:30|2314|2313.7|2314.5|2314.2|2314.5|2314.2|2313.4|2313.1|71
1616075680000|2021-03-18 13:54:40|2314.8|2314.5|2314.3|2314|2314.8|2314.5|2314.3|2314|29
1616075690000|2021-03-18 13:54:50|2314.5|2314.2|2312.9|2312.6|2314.5|2314.2|2312.7|2312.4|109
1616075700000|2021-03-18 13:55:00|2312.6|2312.3|2312.3|2312|2313.2|2312.9|2312|2311.7|126
1616075710000|2021-03-18 13:55:10|2312.2|2311.9|2313.4|2313.1|2313.4|2313.1|2312.1|2311.8|127
1616075720000|2021-03-18 13:55:20|2313.6|2313.3|2314.1|2313.8|2314.4|2314.1|2313.2|2312.9|67
1616075730000|2021-03-18 13:55:30|2314.3|2314|2314.3|2314|2314.6|2314.3|2314.1|2313.8|49
1616075740000|2021-03-18 13:55:40|2314|2313.7|2314.5|2314.2|2314.7|2314.4|2314|2313.7|38
1616075750000|2021-03-18 13:55:50|2314.7|2314.4|2315.5|2315.2|2315.9|2315.6|2314.7|2314.4|101
1616075760000|2021-03-18 13:56:00|2315.6|2315.3|2316.7|2316.4|2316.8|2316.5|2315.2|2314.9|90
1616075770000|2021-03-18 13:56:10|2316.5|2316.2|2316.8|2316.5|2317.4|2317.1|2316.2|2315.9|64
1616075780000|2021-03-18 13:56:20|2317.5|2317.2|2317.1|2316.8|2317.5|2317.2|2316.6|2316.3|65
1616075790000|2021-03-18 13:56:30|2316.6|2316.3|2316.5|2316.2|2317|2316.7|2316.4|2316.1|40
1616075800000|2021-03-18 13:56:40|2316.6|2316.3|2316.2|2315.9|2316.6|2316.3|2315.5|2315.2|71
1616075810000|2021-03-18 13:56:50|2316.3|2316|2316|2315.7|2316.6|2316.3|2316|2315.7|61
1616075820000|2021-03-18 13:57:00|2315.8|2315.5|2315.2|2314.9|2315.9|2315.6|2314.8|2314.5|59
1616075830000|2021-03-18 13:57:10|2315.1|2314.8|2315.4|2315.1|2315.5|2315.2|2315|2314.7|27
1616075840000|2021-03-18 13:57:20|2315.3|2315|2315.7|2315.4|2315.8|2315.5|2315.2|2314.9|95
1616075850000|2021-03-18 13:57:30|2315.3|2315|2314.9|2314.6|2315.7|2315.4|2314.9|2314.6|188
1616075860000|2021-03-18 13:57:40|2314.7|2314.4|2314.9|2314.6|2315.2|2314.9|2314.6|2314.3|34
1616075870000|2021-03-18 13:57:50|2315.1|2314.8|2314.4|2314.1|2315.1|2314.8|2313.8|2313.5|88
1616075880000|2021-03-18 13:58:00|2314.1|2313.8|2314|2313.7|2314.3|2314|2313.4|2313.1|128
1616075890000|2021-03-18 13:58:10|2313.6|2313.3|2315|2314.7|2315|2314.7|2313.6|2313.3|61
1616075900000|2021-03-18 13:58:20|2314.9|2314.6|2314.6|2314.3|2314.9|2314.6|2314.4|2314.1|35
1616075910000|2021-03-18 13:58:30|2314.8|2314.5|2314.3|2314|2315.1|2314.8|2314.2|2313.9|52
1616075920000|2021-03-18 13:58:40|2314.7|2314.4|2315.6|2315.3|2315.6|2315.3|2314.5|2314.2|61
1616075930000|2021-03-18 13:58:50|2315.4|2315.1|2315.6|2315.3|2315.6|2315.3|2315.2|2314.9|48
1616075940000|2021-03-18 13:59:00|2315.8|2315.5|2316.3|2316|2316.7|2316.4|2315.8|2315.5|47
1616075950000|2021-03-18 13:59:10|2316.4|2316.1|2316.1|2315.8|2316.4|2316.1|2315.9|2315.6|32
1616075960000|2021-03-18 13:59:20|2316.3|2316|2316.8|2316.5|2316.9|2316.6|2316.3|2316|25
1616075970000|2021-03-18 13:59:30|2317|2316.7|2316.3|2316|2317|2316.7|2316.3|2316|19
1616075980000|2021-03-18 13:59:40|2316.6|2316.3|2317.4|2317.1|2317.5|2317.2|2316.6|2316.3|34
1616075990000|2021-03-18 13:59:50|2317.3|2317|2317.8|2317.5|2317.8|2317.5|2317.3|2317|41
1616076000000|2021-03-18 14:00:00|2317.6|2317.3|2317.1|2316.8|2317.7|2317.4|2316.9|2316.6|46
1616076010000|2021-03-18 14:00:10|2317.4|2317.1|2317.2|2316.9|2317.4|2317.1|2316.8|2316.5|49
1616076020000|2021-03-18 14:00:20|2316.7|2316.4|2316.7|2316.4|2317.1|2316.8|2316.7|2316.4|53
1616076030000|2021-03-18 14:00:30|2316.4|2316.1|2314.6|2314.3|2316.4|2316.1|2314.6|2314.3|61
1616076040000|2021-03-18 14:00:40|2314.7|2314.4|2314.1|2313.8|2314.9|2314.6|2313.4|2313.1|75
1616076050000|2021-03-18 14:00:50|2313.8|2313.5|2313.1|2312.8|2314|2313.7|2312.8|2312.5|72
1616076060000|2021-03-18 14:01:00|2312.9|2312.6|2313.7|2313.4|2313.8|2313.5|2312.9|2312.6|60
1616076070000|2021-03-18 14:01:10|2313.6|2313.3|2314.6|2314.3|2314.7|2314.4|2313.5|2313.2|64
1616076080000|2021-03-18 14:01:20|2314.1|2313.8|2313.7|2313.4|2314.2|2313.9|2313.4|2313.1|31
1616076090000|2021-03-18 14:01:30|2313.8|2313.5|2312.2|2311.9|2314.3|2314|2312.2|2311.9|57
1616076100000|2021-03-18 14:01:40|2312.4|2312.1|2313.1|2312.8|2313.1|2312.8|2311.8|2311.5|65
1616076110000|2021-03-18 14:01:50|2313.2|2312.9|2314|2313.7|2314.3|2314|2312.7|2312.4|58
1616076120000|2021-03-18 14:02:00|2313.9|2313.6|2313.2|2312.9|2313.9|2313.6|2312.4|2312.1|50
1616076130000|2021-03-18 14:02:10|2312.9|2312.6|2315.1|2314.8|2315.3|2315|2312.9|2312.6|57
1616076140000|2021-03-18 14:02:20|2315|2314.7|2314.3|2314|2315.2|2314.9|2314.3|2314|53
1616076150000|2021-03-18 14:02:30|2314.5|2314.2|2314.6|2314.3|2314.9|2314.6|2314.1|2313.8|246
1616076160000|2021-03-18 14:02:40|2314.8|2314.5|2315|2314.7|2315.3|2315|2314.3|2314|75
1616076170000|2021-03-18 14:02:50|2315.1|2314.8|2315.5|2315.2|2315.7|2315.4|2315.1|2314.8|23
1616076180000|2021-03-18 14:03:00|2315.3|2315|2315|2314.7|2316.5|2316.2|2314.9|2314.6|247
1616076190000|2021-03-18 14:03:10|2315.3|2315|2313.9|2313.6|2315.3|2315|2313.7|2313.4|122
1616076200000|2021-03-18 14:03:20|2313.8|2313.5|2313.7|2313.4|2314.3|2314|2313.3|2313|58
1616076210000|2021-03-18 14:03:30|2313.8|2313.5|2313|2312.7|2313.9|2313.6|2313|2312.7|49
1616076220000|2021-03-18 14:03:40|2313.2|2312.9|2312.5|2312.2|2313.3|2313|2312.2|2311.9|64
1616076230000|2021-03-18 14:03:50|2312.7|2312.4|2314.5|2314.2|2314.8|2314.5|2312.5|2312.2|142
1616076240000|2021-03-18 14:04:00|2314.8|2314.5|2314.3|2314|2315.4|2315.1|2314.1|2313.8|79
1616076250000|2021-03-18 14:04:10|2313.7|2313.4|2313|2312.7|2314|2313.7|2312.7|2312.4|66
1616076260000|2021-03-18 14:04:20|2313.1|2312.8|2313.8|2313.5|2313.9|2313.6|2313.1|2312.8|47
1616076270000|2021-03-18 14:04:30|2314|2313.7|2313.4|2313.1|2314|2313.7|2313.2|2312.9|203
1616076280000|2021-03-18 14:04:40|2313.6|2313.3|2313.8|2313.5|2314.1|2313.8|2313.4|2313.1|481
1616076290000|2021-03-18 14:04:50|2313.9|2313.6|2313.5|2313.2|2313.9|2313.6|2313.3|2313|253
1616076300000|2021-03-18 14:05:00|2314|2313.7|2313.4|2313.1|2314.3|2314|2313.4|2313.1|142
1616076310000|2021-03-18 14:05:10|2313.3|2313|2312.5|2312.2|2313.6|2313.3|2312.2|2311.9|58
1616076320000|2021-03-18 14:05:20|2312.4|2312.1|2313.1|2312.8|2313.6|2313.3|2312.3|2312|47
1616076330000|2021-03-18 14:05:30|2313.3|2313|2312.6|2312.3|2313.3|2313|2312.5|2312.2|45
1616076340000|2021-03-18 14:05:40|2312.8|2312.5|2313|2312.7|2313.3|2313|2312.8|2312.5|25
1616076350000|2021-03-18 14:05:50|2313.1|2312.8|2312|2311.7|2313.3|2313|2312|2311.7|49
1616076360000|2021-03-18 14:06:00|2312.3|2312|2313.1|2312.8|2313.1|2312.8|2312.2|2311.9|42
1616076370000|2021-03-18 14:06:10|2313.3|2313|2313.8|2313.5|2314.3|2314|2313.3|2313|66
1616076380000|2021-03-18 14:06:20|2313.9|2313.6|2314.8|2314.5|2314.9|2314.6|2313.7|2313.4|72
1616076390000|2021-03-18 14:06:30|2314.6|2314.3|2314.8|2314.5|2315|2314.7|2314.1|2313.8|74
1616076400000|2021-03-18 14:06:40|2314.7|2314.4|2314.4|2314.1|2315.4|2315.1|2314.4|2314.1|61
1616076410000|2021-03-18 14:06:50|2314.2|2313.9|2314.7|2314.4|2315|2314.7|2314.1|2313.8|50
1616076420000|2021-03-18 14:07:00|2314.6|2314.3|2315.1|2314.8|2315.4|2315.1|2314.3|2314|176
1616076430000|2021-03-18 14:07:10|2314.8|2314.5|2314.1|2313.8|2315.3|2315|2313.5|2313.2|133
1616076440000|2021-03-18 14:07:20|2313.9|2313.6|2313.7|2313.4|2314.3|2314|2313.3|2313|49
1616076450000|2021-03-18 14:07:30|2313.8|2313.5|2313.4|2313.1|2313.9|2313.6|2313.2|2312.9|39
1616076460000|2021-03-18 14:07:40|2313.6|2313.3|2312.6|2312.3|2313.8|2313.5|2312.2|2311.9|67
1616076470000|2021-03-18 14:07:50|2312.8|2312.5|2312.4|2312.1|2313|2312.7|2312.1|2311.8|36
1616076480000|2021-03-18 14:08:00|2312.3|2312|2313|2312.7|2313|2312.7|2312.2|2311.9|52
1616076490000|2021-03-18 14:08:10|2312.9|2312.6|2312.6|2312.3|2313.2|2312.9|2312.5|2312.2|37
1616076500000|2021-03-18 14:08:20|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.1|2311.8|131
1616076510000|2021-03-18 14:08:30|2312.7|2312.4|2312|2311.7|2312.7|2312.4|2311.6|2311.3|169
1616076520000|2021-03-18 14:08:40|2311.8|2311.5|2312.3|2312|2312.8|2312.5|2311.8|2311.5|77
1616076530000|2021-03-18 14:08:50|2312.4|2312.1|2312.2|2311.9|2312.8|2312.5|2312.2|2311.9|77
1616076540000|2021-03-18 14:09:00|2312.1|2311.8|2311.6|2311.3|2312.2|2311.9|2311.6|2311.3|56
1616076550000|2021-03-18 14:09:10|2312|2311.7|2311.1|2310.8|2312.2|2311.9|2311.1|2310.8|100
1616076560000|2021-03-18 14:09:20|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2310.8|2310.5|53
1616076570000|2021-03-18 14:09:30|2311.1|2310.8|2310.5|2310.2|2311.1|2310.8|2310|2309.7|158
1616076580000|2021-03-18 14:09:40|2310.6|2310.3|2312.3|2312|2312.5|2312.2|2310.6|2310.3|77
1616076590000|2021-03-18 14:09:50|2312.2|2311.9|2313.7|2313.4|2314|2313.7|2312.2|2311.9|68
1616076600000|2021-03-18 14:10:00|2313.8|2313.5|2313.1|2312.8|2314.1|2313.8|2312.5|2312.2|64
1616076610000|2021-03-18 14:10:10|2313.3|2313|2313.3|2313|2313.4|2313.1|2312.8|2312.5|101
1616076620000|2021-03-18 14:10:20|2313.4|2313.1|2312.7|2312.4|2313.4|2313.1|2312.5|2312.2|77
1616076630000|2021-03-18 14:10:30|2313|2312.7|2311.8|2311.5|2313|2312.7|2311.7|2311.4|57
1616076640000|2021-03-18 14:10:40|2312.2|2311.9|2312.6|2312.3|2313.2|2312.9|2312.2|2311.9|36
1616076650000|2021-03-18 14:10:50|2313|2312.7|2312.8|2312.5|2313.5|2313.2|2312.3|2312|32
1616076660000|2021-03-18 14:11:00|2312.5|2312.2|2312.5|2312.2|2312.8|2312.5|2312|2311.7|86
1616076670000|2021-03-18 14:11:10|2312.8|2312.5|2313.7|2313.4|2313.7|2313.4|2312.6|2312.3|93
1616076680000|2021-03-18 14:11:20|2313.9|2313.6|2313.2|2312.9|2313.9|2313.6|2312.9|2312.6|47
1616076690000|2021-03-18 14:11:30|2313.3|2313|2313.2|2312.9|2313.3|2313|2312.7|2312.4|38
1616076700000|2021-03-18 14:11:40|2313.4|2313.1|2312.9|2312.6|2313.4|2313.1|2312.9|2312.6|9
1616076710000|2021-03-18 14:11:50|2312.5|2312.2|2312.9|2312.6|2312.9|2312.6|2312.2|2311.9|28
1616076720000|2021-03-18 14:12:00|2312.8|2312.5|2311.5|2311.2|2312.8|2312.5|2311.5|2311.2|30
1616076730000|2021-03-18 14:12:10|2311.4|2311.1|2311.2|2310.9|2312|2311.7|2311.1|2310.8|26
1616076740000|2021-03-18 14:12:20|2311|2310.7|2311.5|2311.2|2311.5|2311.2|2310.7|2310.4|23
1616076750000|2021-03-18 14:12:30|2311.7|2311.4|2311.4|2311.1|2311.7|2311.4|2310.9|2310.6|53
1616076760000|2021-03-18 14:12:40|2310.9|2310.6|2310.4|2310.1|2311.3|2311|2310.4|2310.1|36
1616076770000|2021-03-18 14:12:50|2310.6|2310.3|2310.5|2310.2|2311.1|2310.8|2310.3|2310|56
1616076780000|2021-03-18 14:13:00|2310.8|2310.5|2311|2310.7|2311.5|2311.2|2310.7|2310.4|36
1616076790000|2021-03-18 14:13:10|2310.8|2310.5|2311.6|2311.3|2312|2311.7|2310.8|2310.5|60
1616076800000|2021-03-18 14:13:20|2311.7|2311.4|2311.7|2311.4|2312.4|2312.1|2311.6|2311.3|45
1616076810000|2021-03-18 14:13:30|2311.8|2311.5|2311.6|2311.3|2312.2|2311.9|2311.6|2311.3|20
1616076820000|2021-03-18 14:13:40|2311.5|2311.2|2311|2310.7|2311.6|2311.3|2310.9|2310.6|46
1616076830000|2021-03-18 14:13:50|2311.5|2311.2|2312.1|2311.8|2312.1|2311.8|2311.5|2311.2|21
1616076840000|2021-03-18 14:14:00|2312.3|2312|2313.8|2313.5|2313.9|2313.6|2312.3|2312|57
1616076850000|2021-03-18 14:14:10|2313.7|2313.4|2313.4|2313.1|2313.9|2313.6|2313.4|2313.1|61
1616076860000|2021-03-18 14:14:20|2313.5|2313.2|2313.4|2313.1|2314.4|2314.1|2313.4|2313.1|26
1616076870000|2021-03-18 14:14:30|2313.7|2313.4|2313.8|2313.5|2313.9|2313.6|2313.5|2313.2|22
1616076880000|2021-03-18 14:14:40|2313.7|2313.4|2314.2|2313.9|2314.2|2313.9|2313.3|2313|103
1616076890000|2021-03-18 14:14:50|2314.4|2314.1|2315|2314.7|2315|2314.7|2314.4|2314.1|72
1616076900000|2021-03-18 14:15:00|2314.6|2314.3|2314.1|2313.8|2314.7|2314.4|2313.7|2313.4|109
1616076910000|2021-03-18 14:15:10|2314|2313.7|2313.7|2313.4|2314.4|2314.1|2313.3|2313|81
1616076920000|2021-03-18 14:15:20|2313.9|2313.6|2314.6|2314.3|2315.1|2314.8|2313.9|2313.6|104
1616076930000|2021-03-18 14:15:30|2314.5|2314.2|2314|2313.7|2314.5|2314.2|2313.9|2313.6|38
1616076940000|2021-03-18 14:15:40|2313.8|2313.5|2312.5|2312.2|2313.8|2313.5|2312.4|2312.1|80
1616076950000|2021-03-18 14:15:50|2312.3|2312|2311.6|2311.3|2312.5|2312.2|2311.5|2311.2|69
1616076960000|2021-03-18 14:16:00|2311.3|2311|2310.4|2310.1|2311.3|2311|2310|2309.7|116
1616076970000|2021-03-18 14:16:10|2310.2|2309.9|2309.6|2309.3|2310.3|2310|2309.2|2308.9|134
1616076980000|2021-03-18 14:16:20|2309.4|2309.1|2310.1|2309.8|2310.9|2310.6|2309.4|2309.1|159
1616076990000|2021-03-18 14:16:30|2310.2|2309.9|2310.3|2310|2311|2310.7|2310.2|2309.9|78
1616077000000|2021-03-18 14:16:40|2310.2|2309.9|2311|2310.7|2311|2310.7|2309.8|2309.5|109
1616077010000|2021-03-18 14:16:50|2311.4|2311.1|2310.9|2310.6|2311.9|2311.6|2310.9|2310.6|89
1616077020000|2021-03-18 14:17:00|2310.6|2310.3|2311.1|2310.8|2311.4|2311.1|2310.2|2309.9|39
1616077030000|2021-03-18 14:17:10|2310.9|2310.6|2310.9|2310.6|2311.6|2311.3|2310.8|2310.5|109
1616077040000|2021-03-18 14:17:20|2310.8|2310.5|2311.1|2310.8|2311.5|2311.2|2310.6|2310.3|132
1616077050000|2021-03-18 14:17:30|2311.2|2310.9|2311.4|2311.1|2311.5|2311.2|2310.9|2310.6|44
1616077060000|2021-03-18 14:17:40|2311.5|2311.2|2312.4|2312.1|2312.5|2312.2|2311.3|2311|92
1616077070000|2021-03-18 14:17:50|2312.6|2312.3|2313.2|2312.9|2313.6|2313.3|2312.6|2312.3|57
1616077080000|2021-03-18 14:18:00|2313|2312.7|2313.4|2313.1|2313.7|2313.4|2312.7|2312.4|31
1616077090000|2021-03-18 14:18:10|2313.2|2312.9|2314.2|2313.9|2314.2|2313.9|2313.1|2312.8|28
1616077100000|2021-03-18 14:18:20|2314.6|2314.3|2313.9|2313.6|2314.6|2314.3|2313.7|2313.4|30
1616077110000|2021-03-18 14:18:30|2314.2|2313.9|2313.5|2313.2|2314.4|2314.1|2313|2312.7|329
1616077120000|2021-03-18 14:18:40|2313.6|2313.3|2313.7|2313.4|2314.1|2313.8|2313.5|2313.2|43
1616077130000|2021-03-18 14:18:50|2313.9|2313.6|2314.8|2314.5|2314.9|2314.6|2313.9|2313.6|30
1616077140000|2021-03-18 14:19:00|2314.4|2314.1|2314.5|2314.2|2314.7|2314.4|2314.2|2313.9|31
1616077150000|2021-03-18 14:19:10|2314.4|2314.1|2314.8|2314.5|2314.9|2314.6|2314.1|2313.8|69
1616077160000|2021-03-18 14:19:20|2315|2314.7|2314.7|2314.4|2315.9|2315.6|2314.7|2314.4|96
1616077170000|2021-03-18 14:19:30|2314.8|2314.5|2315.9|2315.6|2315.9|2315.6|2314.7|2314.4|23
1616077180000|2021-03-18 14:19:40|2315.8|2315.5|2316.1|2315.8|2316.3|2316|2315.4|2315.1|103
1616077190000|2021-03-18 14:19:50|2316|2315.7|2316.4|2316.1|2316.4|2316.1|2315.8|2315.5|40
1616077200000|2021-03-18 14:20:00|2316.3|2316|2316.4|2316.1|2316.5|2316.2|2315.8|2315.5|74
1616077210000|2021-03-18 14:20:10|2316.6|2316.3|2315.6|2315.3|2316.7|2316.4|2315.6|2315.3|64
1616077220000|2021-03-18 14:20:20|2315.8|2315.5|2315.9|2315.6|2316.1|2315.8|2315.2|2314.9|22
1616077230000|2021-03-18 14:20:30|2316|2315.7|2315.1|2314.8|2316.2|2315.9|2314.8|2314.5|95
1616077240000|2021-03-18 14:20:40|2315.4|2315.1|2315.3|2315|2315.8|2315.5|2315.3|2315|25
1616077250000|2021-03-18 14:20:50|2315.4|2315.1|2316.1|2315.8|2316.1|2315.8|2315.4|2315.1|39
1616077260000|2021-03-18 14:21:00|2316|2315.7|2315.8|2315.5|2316|2315.7|2314.9|2314.6|70
1616077270000|2021-03-18 14:21:10|2315.5|2315.2|2316.4|2316.1|2316.5|2316.2|2315.4|2315.1|146
1616077280000|2021-03-18 14:21:20|2316.5|2316.2|2317.9|2317.6|2317.9|2317.6|2316.3|2316|261
1616077290000|2021-03-18 14:21:30|2317.7|2317.4|2317.7|2317.4|2317.8|2317.5|2317.2|2316.9|54
1616077300000|2021-03-18 14:21:40|2317.9|2317.6|2317.5|2317.2|2318.1|2317.8|2317.3|2317|58
1616077310000|2021-03-18 14:21:50|2317.2|2316.9|2316.9|2316.6|2317.5|2317.2|2316.7|2316.4|75
1616077320000|2021-03-18 14:22:00|2316.7|2316.4|2316.3|2316|2316.7|2316.4|2315.8|2315.5|126
1616077330000|2021-03-18 14:22:10|2316|2315.7|2316.2|2315.9|2316.3|2316|2315.5|2315.2|54
1616077340000|2021-03-18 14:22:20|2315.9|2315.6|2316|2315.7|2316.7|2316.4|2315.9|2315.6|50
1616077350000|2021-03-18 14:22:30|2316.2|2315.9|2316.7|2316.4|2316.7|2316.4|2316.2|2315.9|23
1616077360000|2021-03-18 14:22:40|2316.8|2316.5|2317.3|2317|2317.4|2317.1|2316.8|2316.5|50
1616077370000|2021-03-18 14:22:50|2317|2316.7|2317.8|2317.5|2318.4|2318.1|2317|2316.7|80
1616077380000|2021-03-18 14:23:00|2317.7|2317.4|2317.3|2317|2317.7|2317.4|2317|2316.7|87
1616077390000|2021-03-18 14:23:10|2317.2|2316.9|2317.5|2317.2|2318.2|2317.9|2317.2|2316.9|93
1616077400000|2021-03-18 14:23:20|2317.8|2317.5|2318.5|2318.2|2318.7|2318.4|2317.8|2317.5|25
1616077410000|2021-03-18 14:23:30|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318.1|2317.8|51
1616077420000|2021-03-18 14:23:40|2318.3|2318|2317.8|2317.5|2318.3|2318|2317.4|2317.1|164
1616077430000|2021-03-18 14:23:50|2317.7|2317.4|2317.6|2317.3|2317.8|2317.5|2317.3|2317|34
1616077440000|2021-03-18 14:24:00|2317.7|2317.4|2318.2|2317.9|2318.2|2317.9|2317|2316.7|41
1616077450000|2021-03-18 14:24:10|2318.3|2318|2318.8|2318.5|2318.9|2318.6|2318.1|2317.8|65
1616077460000|2021-03-18 14:24:20|2318.5|2318.2|2317.6|2317.3|2318.5|2318.2|2317.6|2317.3|34
1616077470000|2021-03-18 14:24:30|2317.7|2317.4|2317.9|2317.6|2318.1|2317.8|2317.4|2317.1|18
1616077480000|2021-03-18 14:24:40|2317.4|2317.1|2317.8|2317.5|2318|2317.7|2317.2|2316.9|30
1616077490000|2021-03-18 14:24:50|2317.6|2317.3|2317.8|2317.5|2318.3|2318|2317.6|2317.3|30
1616077500000|2021-03-18 14:25:00|2317.9|2317.6|2317.6|2317.3|2318|2317.7|2317.1|2316.8|58
1616077510000|2021-03-18 14:25:10|2317.5|2317.2|2318.2|2317.9|2318.4|2318.1|2317.5|2317.2|44
1616077520000|2021-03-18 14:25:20|2318.4|2318.1|2318|2317.7|2318.5|2318.2|2318|2317.7|31
1616077530000|2021-03-18 14:25:30|2318.3|2318|2318|2317.7|2318.6|2318.3|2318|2317.7|45
1616077540000|2021-03-18 14:25:40|2318.1|2317.8|2318.5|2318.2|2318.8|2318.5|2318.1|2317.8|53
1616077550000|2021-03-18 14:25:50|2318.3|2318|2319.5|2319.2|2319.6|2319.3|2318.1|2317.8|48
1616077560000|2021-03-18 14:26:00|2319.6|2319.3|2319.6|2319.3|2320.2|2319.9|2319.5|2319.2|97
1616077570000|2021-03-18 14:26:10|2319.9|2319.6|2320.6|2320.3|2320.6|2320.3|2319.9|2319.6|29
1616077580000|2021-03-18 14:26:20|2319.9|2319.6|2320.5|2320.2|2320.5|2320.2|2319.8|2319.5|43
1616077590000|2021-03-18 14:26:30|2320.3|2320|2320.8|2320.5|2320.9|2320.6|2320.2|2319.9|58
1616077600000|2021-03-18 14:26:40|2320.6|2320.3|2320.9|2320.6|2321.2|2320.9|2320.4|2320.1|51
1616077610000|2021-03-18 14:26:50|2321|2320.7|2320.5|2320.2|2321|2320.7|2320.3|2320|118
1616077620000|2021-03-18 14:27:00|2320.8|2320.5|2321|2320.7|2321.3|2321|2320.3|2320|46
1616077630000|2021-03-18 14:27:10|2321.3|2321|2321.9|2321.6|2322|2321.7|2321.2|2320.9|87
1616077640000|2021-03-18 14:27:20|2321.8|2321.5|2322.8|2322.5|2322.8|2322.5|2321.8|2321.5|68
1616077650000|2021-03-18 14:27:30|2322.6|2322.3|2322.8|2322.5|2322.8|2322.5|2322|2321.7|97
1616077660000|2021-03-18 14:27:40|2322.7|2322.4|2322.9|2322.6|2322.9|2322.6|2322.5|2322.2|92
1616077670000|2021-03-18 14:27:50|2322.7|2322.4|2323.3|2323|2323.5|2323.2|2322.7|2322.4|64
1616077680000|2021-03-18 14:28:00|2323.5|2323.2|2323.4|2323.1|2323.7|2323.4|2322.9|2322.6|72
1616077690000|2021-03-18 14:28:10|2323.5|2323.2|2323.9|2323.6|2323.9|2323.6|2323.5|2323.2|52
1616077700000|2021-03-18 14:28:20|2324.1|2323.8|2323.2|2322.9|2324.1|2323.8|2323.2|2322.9|183
1616077710000|2021-03-18 14:28:30|2323.6|2323.3|2323.3|2323|2323.7|2323.4|2323|2322.7|98
1616077720000|2021-03-18 14:28:40|2323.2|2322.9|2323.5|2323.2|2323.7|2323.4|2323.2|2322.9|27
1616077730000|2021-03-18 14:28:50|2323.7|2323.4|2323.8|2323.5|2323.9|2323.6|2323.4|2323.1|38
1616077740000|2021-03-18 14:29:00|2323.6|2323.3|2323.9|2323.6|2324.2|2323.9|2323.4|2323.1|49
1616077750000|2021-03-18 14:29:10|2323.8|2323.5|2324.1|2323.8|2324.2|2323.9|2323.8|2323.5|47
1616077760000|2021-03-18 14:29:20|2324.2|2323.9|2324.9|2324.6|2325.1|2324.8|2324.2|2323.9|47
1616077770000|2021-03-18 14:29:30|2324.8|2324.5|2324.8|2324.5|2325.4|2325.1|2324.5|2324.2|44
1616077780000|2021-03-18 14:29:40|2324.9|2324.6|2324.2|2323.9|2324.9|2324.6|2324.1|2323.8|35
1616077790000|2021-03-18 14:29:50|2324.4|2324.1|2324.2|2323.9|2325|2324.7|2324.2|2323.9|44
1616077800000|2021-03-18 14:30:00|2324.1|2323.8|2323.9|2323.6|2324.1|2323.8|2323|2322.7|83
1616077810000|2021-03-18 14:30:10|2324|2323.7|2323.7|2323.4|2324.6|2324.3|2323.5|2323.2|121
1616077820000|2021-03-18 14:30:20|2324|2323.7|2324.6|2324.3|2324.8|2324.5|2324|2323.7|33
1616077830000|2021-03-18 14:30:30|2324.1|2323.8|2323.9|2323.6|2324.4|2324.1|2323.9|2323.6|39
1616077840000|2021-03-18 14:30:40|2324.1|2323.8|2324.5|2324.2|2324.5|2324.2|2323.4|2323.1|65
1616077850000|2021-03-18 14:30:50|2324.2|2323.9|2324.4|2324.1|2324.4|2324.1|2323.7|2323.4|31
1616077860000|2021-03-18 14:31:00|2324|2323.7|2321.7|2321.4|2324|2323.7|2321.7|2321.4|214
1616077870000|2021-03-18 14:31:10|2321.9|2321.6|2323.1|2322.8|2323.1|2322.8|2321.9|2321.6|83
1616077880000|2021-03-18 14:31:20|2323.2|2322.9|2323.6|2323.3|2324.1|2323.8|2323.2|2322.9|98
1616077890000|2021-03-18 14:31:30|2323.4|2323.1|2323.6|2323.3|2323.6|2323.3|2322.8|2322.5|63
1616077900000|2021-03-18 14:31:40|2323.8|2323.5|2323.8|2323.5|2324|2323.7|2323.3|2323|55
1616077910000|2021-03-18 14:31:50|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.6|2323.3|17
1616077920000|2021-03-18 14:32:00|2323.8|2323.5|2323.7|2323.4|2324|2323.7|2323.6|2323.3|52
1616077930000|2021-03-18 14:32:10|2323.2|2322.9|2323.4|2323.1|2323.7|2323.4|2323.2|2322.9|63
1616077940000|2021-03-18 14:32:20|2323.3|2323|2323.2|2322.9|2323.5|2323.2|2322.8|2322.5|157
1616077950000|2021-03-18 14:32:30|2323.4|2323.1|2323.7|2323.4|2324.3|2324|2323.4|2323.1|387
1616077960000|2021-03-18 14:32:40|2323.3|2323|2323|2322.7|2323.6|2323.3|2322.7|2322.4|53
1616077970000|2021-03-18 14:32:50|2323.3|2323|2323.1|2322.8|2323.5|2323.2|2322.9|2322.6|20
1616077980000|2021-03-18 14:33:00|2322.9|2322.6|2322.4|2322.1|2322.9|2322.6|2321.8|2321.5|38
1616077990000|2021-03-18 14:33:10|2322.7|2322.4|2322.9|2322.6|2323.1|2322.8|2322.5|2322.2|32
1616078000000|2021-03-18 14:33:20|2323|2322.7|2322.8|2322.5|2323.2|2322.9|2322.6|2322.3|37
1616078010000|2021-03-18 14:33:30|2322.6|2322.3|2323|2322.7|2323|2322.7|2322.3|2322|28
1616078020000|2021-03-18 14:33:40|2323.3|2323|2323.3|2323|2323.8|2323.5|2323.3|2323|24
1616078030000|2021-03-18 14:33:50|2323|2322.7|2323|2322.7|2323.3|2323|2323|2322.7|17
1616078040000|2021-03-18 14:34:00|2322.8|2322.5|2323.6|2323.3|2323.6|2323.3|2322.8|2322.5|38
1616078050000|2021-03-18 14:34:10|2324|2323.7|2324.2|2323.9|2324.6|2324.3|2324|2323.7|47
1616078060000|2021-03-18 14:34:20|2324.5|2324.2|2324.9|2324.6|2325.2|2324.9|2324.2|2323.9|49
1616078070000|2021-03-18 14:34:30|2324.5|2324.2|2325.1|2324.8|2325.2|2324.9|2324.2|2323.9|29
1616078080000|2021-03-18 14:34:40|2324.8|2324.5|2325.1|2324.8|2325.3|2325|2324.8|2324.5|37
1616078090000|2021-03-18 14:34:50|2325.2|2324.9|2324.9|2324.6|2325.3|2325|2324.8|2324.5|73
1616078100000|2021-03-18 14:35:00|2324.4|2324.1|2325.1|2324.8|2325.4|2325.1|2324.2|2323.9|56
1616078110000|2021-03-18 14:35:10|2325.2|2324.9|2325.3|2325|2325.3|2325|2325|2324.7|32
1616078120000|2021-03-18 14:35:20|2325.1|2324.8|2324.4|2324.1|2325.1|2324.8|2324.1|2323.8|181
1616078130000|2021-03-18 14:35:30|2324.3|2324|2323.9|2323.6|2324.5|2324.2|2323.7|2323.4|30
1616078140000|2021-03-18 14:35:40|2323.7|2323.4|2324|2323.7|2324|2323.7|2323.5|2323.2|36
1616078150000|2021-03-18 14:35:50|2323.9|2323.6|2323.9|2323.6|2324.5|2324.2|2323.8|2323.5|28
1616078160000|2021-03-18 14:36:00|2323.8|2323.5|2323.5|2323.2|2323.8|2323.5|2322.7|2322.4|63
1616078170000|2021-03-18 14:36:10|2323.6|2323.3|2324.9|2324.6|2325.4|2325.1|2323.6|2323.3|82
1616078180000|2021-03-18 14:36:20|2325.1|2324.8|2325.5|2325.2|2325.7|2325.4|2324.8|2324.5|58
1616078190000|2021-03-18 14:36:30|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325|2324.7|45
1616078200000|2021-03-18 14:36:40|2325.5|2325.2|2325.7|2325.4|2325.8|2325.5|2325.4|2325.1|35
1616078210000|2021-03-18 14:36:50|2325.4|2325.1|2326.5|2326.2|2326.7|2326.4|2325.4|2325.1|69
1616078220000|2021-03-18 14:37:00|2326.3|2326|2327.5|2327.2|2327.8|2327.5|2326.1|2325.8|126
1616078230000|2021-03-18 14:37:10|2327.7|2327.4|2327.2|2326.9|2327.9|2327.6|2327.2|2326.9|58
1616078240000|2021-03-18 14:37:20|2327.4|2327.1|2327.5|2327.2|2327.8|2327.5|2327.1|2326.8|29
1616078250000|2021-03-18 14:37:30|2327.4|2327.1|2327.7|2327.4|2327.7|2327.4|2327.2|2326.9|53
1616078260000|2021-03-18 14:37:40|2327.8|2327.5|2328.2|2327.9|2328.2|2327.9|2327.2|2326.9|75
1616078270000|2021-03-18 14:37:50|2328.1|2327.8|2327.9|2327.6|2328.4|2328.1|2327.8|2327.5|53
1616078280000|2021-03-18 14:38:00|2328.3|2328|2327.9|2327.6|2328.8|2328.5|2327.9|2327.6|58
1616078290000|2021-03-18 14:38:10|2327.6|2327.3|2327.7|2327.4|2327.8|2327.5|2327.5|2327.2|44
1616078300000|2021-03-18 14:38:20|2327.8|2327.5|2327.6|2327.3|2328|2327.7|2327.4|2327.1|44
1616078310000|2021-03-18 14:38:30|2327.8|2327.5|2327.5|2327.2|2327.8|2327.5|2327.5|2327.2|32
1616078320000|2021-03-18 14:38:40|2327.4|2327.1|2327.2|2326.9|2327.8|2327.5|2327.1|2326.8|53
1616078330000|2021-03-18 14:38:50|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.1|2326.8|13
1616078340000|2021-03-18 14:39:00|2327.2|2326.9|2327.5|2327.2|2328|2327.7|2327.2|2326.9|22
1616078350000|2021-03-18 14:39:10|2327.4|2327.1|2326.8|2326.5|2327.4|2327.1|2326.8|2326.5|25
1616078360000|2021-03-18 14:39:20|2326.6|2326.3|2327.2|2326.9|2327.3|2327|2326.4|2326.1|56
1616078370000|2021-03-18 14:39:30|2327.5|2327.2|2327.2|2326.9|2327.5|2327.2|2326.8|2326.5|52
1616078380000|2021-03-18 14:39:40|2327.1|2326.8|2327.2|2326.9|2327.6|2327.3|2327.1|2326.8|48
1616078390000|2021-03-18 14:39:50|2327.1|2326.8|2326.5|2326.2|2327.2|2326.9|2326.4|2326.1|79
1616078400000|2021-03-18 14:40:00|2326.2|2325.9|2327|2326.7|2327.1|2326.8|2326.2|2325.9|47
1616078410000|2021-03-18 14:40:10|2326.9|2326.6|2327.8|2327.5|2327.8|2327.5|2326.9|2326.6|46
1616078420000|2021-03-18 14:40:20|2327.7|2327.4|2327.1|2326.8|2327.9|2327.6|2327.1|2326.8|62
1616078430000|2021-03-18 14:40:30|2326.9|2326.6|2327.2|2326.9|2327.3|2327|2326.9|2326.6|64
1616078440000|2021-03-18 14:40:40|2327.3|2327|2327.3|2327|2327.3|2327|2327.1|2326.8|25
1616078450000|2021-03-18 14:40:50|2327.4|2327.1|2328.3|2328|2328.3|2328|2327|2326.7|46
1616078460000|2021-03-18 14:41:00|2328.2|2327.9|2327.1|2326.8|2328.6|2328.3|2327.1|2326.8|73
1616078470000|2021-03-18 14:41:10|2327.2|2326.9|2326.5|2326.2|2327.4|2327.1|2326.5|2326.2|37
1616078480000|2021-03-18 14:41:20|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|16
1616078490000|2021-03-18 14:41:30|2327.2|2326.9|2327.4|2327.1|2327.7|2327.4|2327.2|2326.9|66
1616078500000|2021-03-18 14:41:40|2327.2|2326.9|2326.6|2326.3|2327.2|2326.9|2326.6|2326.3|40
1616078510000|2021-03-18 14:41:50|2326.8|2326.5|2326.6|2326.3|2327|2326.7|2326.5|2326.2|26
1616078520000|2021-03-18 14:42:00|2326.4|2326.1|2326.1|2325.8|2326.7|2326.4|2326.1|2325.8|43
1616078530000|2021-03-18 14:42:10|2326|2325.7|2326|2325.7|2326.2|2325.9|2325.8|2325.5|22
1616078540000|2021-03-18 14:42:20|2325.9|2325.6|2325.8|2325.5|2326.1|2325.8|2325.6|2325.3|78
1616078550000|2021-03-18 14:42:30|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.1|2324.8|34
1616078560000|2021-03-18 14:42:40|2325.8|2325.5|2324.5|2324.2|2325.8|2325.5|2324.5|2324.2|33
1616078570000|2021-03-18 14:42:50|2324.7|2324.4|2325.4|2325.1|2325.5|2325.2|2324.7|2324.4|15
1616078580000|2021-03-18 14:43:00|2325.3|2325|2325.2|2324.9|2325.6|2325.3|2325.2|2324.9|21
1616078590000|2021-03-18 14:43:10|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.2|2324.9|32
1616078600000|2021-03-18 14:43:20|2325.7|2325.4|2325|2324.7|2325.7|2325.4|2325|2324.7|42
1616078610000|2021-03-18 14:43:30|2324.8|2324.5|2324.6|2324.3|2325.2|2324.9|2324.4|2324.1|72
1616078620000|2021-03-18 14:43:40|2324.5|2324.2|2324.5|2324.2|2324.8|2324.5|2324.2|2323.9|31
1616078630000|2021-03-18 14:43:50|2324.7|2324.4|2323.4|2323.1|2324.7|2324.4|2323.2|2322.9|51
1616078640000|2021-03-18 14:44:00|2323.3|2323|2324.2|2323.9|2324.5|2324.2|2323.3|2323|40
1616078650000|2021-03-18 14:44:10|2323.8|2323.5|2323.9|2323.6|2324|2323.7|2323.5|2323.2|28
1616078660000|2021-03-18 14:44:20|2323.7|2323.4|2324.2|2323.9|2324.2|2323.9|2323.1|2322.8|49
1616078670000|2021-03-18 14:44:30|2324.1|2323.8|2323.7|2323.4|2324.1|2323.8|2323.4|2323.1|36
1616078680000|2021-03-18 14:44:40|2323.5|2323.2|2323.2|2322.9|2323.6|2323.3|2323|2322.7|41
1616078690000|2021-03-18 14:44:50|2323|2322.7|2323.7|2323.4|2323.7|2323.4|2323|2322.7|52
1616078700000|2021-03-18 14:45:00|2323|2322.7|2323.8|2323.5|2324|2323.7|2322.8|2322.5|37
1616078710000|2021-03-18 14:45:10|2323.7|2323.4|2324|2323.7|2324|2323.7|2323.4|2323.1|33
1616078720000|2021-03-18 14:45:20|2324.1|2323.8|2323.9|2323.6|2324.1|2323.8|2323.3|2323|50
1616078730000|2021-03-18 14:45:30|2323.8|2323.5|2323.2|2322.9|2324.2|2323.9|2323.2|2322.9|28
1616078740000|2021-03-18 14:45:40|2324|2323.7|2324.1|2323.8|2324.5|2324.2|2323.9|2323.6|36
1616078750000|2021-03-18 14:45:50|2323.9|2323.6|2324.5|2324.2|2324.5|2324.2|2323.8|2323.5|29
1616078760000|2021-03-18 14:46:00|2324|2323.7|2324.4|2324.1|2324.4|2324.1|2323.3|2323|103
1616078770000|2021-03-18 14:46:10|2324.3|2324|2324.5|2324.2|2324.9|2324.6|2324.3|2324|38
1616078780000|2021-03-18 14:46:20|2324.8|2324.5|2325|2324.7|2325|2324.7|2324.4|2324.1|26
1616078790000|2021-03-18 14:46:30|2325.1|2324.8|2325.3|2325|2325.6|2325.3|2325.1|2324.8|42
1616078800000|2021-03-18 14:46:40|2325.4|2325.1|2324.4|2324.1|2325.5|2325.2|2324.3|2324|48
1616078810000|2021-03-18 14:46:50|2324.2|2323.9|2325|2324.7|2325.1|2324.8|2324.1|2323.8|24
1616078820000|2021-03-18 14:47:00|2325.1|2324.8|2325.1|2324.8|2325.4|2325.1|2325|2324.7|40
1616078830000|2021-03-18 14:47:10|2324.9|2324.6|2325.5|2325.2|2325.5|2325.2|2324.9|2324.6|21
1616078840000|2021-03-18 14:47:20|2325.6|2325.3|2326|2325.7|2326|2325.7|2325.5|2325.2|41
1616078850000|2021-03-18 14:47:30|2326.1|2325.8|2325.6|2325.3|2326.1|2325.8|2325.6|2325.3|47
1616078860000|2021-03-18 14:47:40|2325.9|2325.6|2325.8|2325.5|2325.9|2325.6|2325.5|2325.2|73
1616078870000|2021-03-18 14:47:50|2325.9|2325.6|2324.9|2324.6|2326.1|2325.8|2324.9|2324.6|42
1616078880000|2021-03-18 14:48:00|2324.7|2324.4|2325.2|2324.9|2325.2|2324.9|2324.1|2323.8|75
1616078890000|2021-03-18 14:48:10|2325.4|2325.1|2325.2|2324.9|2325.6|2325.3|2325.1|2324.8|22
1616078900000|2021-03-18 14:48:20|2325.4|2325.1|2326.2|2325.9|2326.2|2325.9|2325.4|2325.1|39
1616078910000|2021-03-18 14:48:30|2326.1|2325.8|2325.5|2325.2|2326.3|2326|2325.5|2325.2|15
1616078920000|2021-03-18 14:48:40|2325|2324.7|2326.2|2325.9|2326.4|2326.1|2325|2324.7|16
1616078930000|2021-03-18 14:48:50|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2325.7|2325.4|36
1616078940000|2021-03-18 14:49:00|2326.3|2326|2326.1|2325.8|2326.5|2326.2|2326|2325.7|45
1616078950000|2021-03-18 14:49:10|2326.2|2325.9|2325.8|2325.5|2326.2|2325.9|2325.6|2325.3|30
1616078960000|2021-03-18 14:49:20|2325.5|2325.2|2324.8|2324.5|2325.9|2325.6|2324.8|2324.5|31
1616078970000|2021-03-18 14:49:30|2324.6|2324.3|2324.8|2324.5|2324.9|2324.6|2324.3|2324|38
1616078980000|2021-03-18 14:49:40|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.2|2323.9|21
1616078990000|2021-03-18 14:49:50|2324.9|2324.6|2324.8|2324.5|2324.9|2324.6|2324.5|2324.2|24
1616079000000|2021-03-18 14:50:00|2325.2|2324.9|2324.8|2324.5|2325.2|2324.9|2324.7|2324.4|47
1616079010000|2021-03-18 14:50:10|2324.6|2324.3|2324.4|2324.1|2324.7|2324.4|2324.3|2324|21
1616079020000|2021-03-18 14:50:20|2324.2|2323.9|2323.7|2323.4|2324.7|2324.4|2323.6|2323.3|73
1616079030000|2021-03-18 14:50:30|2323.9|2323.6|2322.8|2322.5|2323.9|2323.6|2322.7|2322.4|62
1616079040000|2021-03-18 14:50:40|2322.9|2322.6|2322.1|2321.8|2323.1|2322.8|2322.1|2321.8|38
1616079050000|2021-03-18 14:50:50|2322|2321.7|2322.7|2322.4|2322.8|2322.5|2321.6|2321.3|113
1616079060000|2021-03-18 14:51:00|2322.8|2322.5|2322.9|2322.6|2323.3|2323|2322.7|2322.4|36
1616079070000|2021-03-18 14:51:10|2322.8|2322.5|2322.3|2322|2322.8|2322.5|2322.1|2321.8|23
1616079080000|2021-03-18 14:51:20|2322.5|2322.2|2322.2|2321.9|2322.5|2322.2|2322.1|2321.8|23
1616079090000|2021-03-18 14:51:30|2322.5|2322.2|2322.2|2321.9|2322.5|2322.2|2322|2321.7|24
1616079100000|2021-03-18 14:51:40|2322.5|2322.2|2322.5|2322.2|2322.8|2322.5|2322.5|2322.2|12
1616079110000|2021-03-18 14:51:50|2322.2|2321.9|2322.5|2322.2|2322.9|2322.6|2322.2|2321.9|38
1616079120000|2021-03-18 14:52:00|2322.6|2322.3|2323.8|2323.5|2323.9|2323.6|2322.6|2322.3|74
1616079130000|2021-03-18 14:52:10|2323.7|2323.4|2323.9|2323.6|2324.1|2323.8|2323.4|2323.1|31
1616079140000|2021-03-18 14:52:20|2323.7|2323.4|2323.1|2322.8|2323.9|2323.6|2323.1|2322.8|169
1616079150000|2021-03-18 14:52:30|2323|2322.7|2321.9|2321.6|2323|2322.7|2321.9|2321.6|45
1616079160000|2021-03-18 14:52:40|2322.2|2321.9|2322.2|2321.9|2322.5|2322.2|2322.2|2321.9|18
1616079170000|2021-03-18 14:52:50|2322.4|2322.1|2323.6|2323.3|2323.9|2323.6|2322.4|2322.1|37
1616079180000|2021-03-18 14:53:00|2323.5|2323.2|2323.9|2323.6|2324.5|2324.2|2323.5|2323.2|34
1616079190000|2021-03-18 14:53:10|2324|2323.7|2324|2323.7|2324.5|2324.2|2323.9|2323.6|31
1616079200000|2021-03-18 14:53:20|2324.2|2323.9|2323.9|2323.6|2324.2|2323.9|2323.6|2323.3|29
1616079210000|2021-03-18 14:53:30|2323.6|2323.3|2322.5|2322.2|2323.6|2323.3|2322.4|2322.1|35
1616079220000|2021-03-18 14:53:40|2322.6|2322.3|2322.2|2321.9|2323|2322.7|2322.2|2321.9|47
1616079230000|2021-03-18 14:53:50|2322.3|2322|2322.2|2321.9|2322.6|2322.3|2322.2|2321.9|16
1616079240000|2021-03-18 14:54:00|2322|2321.7|2322.2|2321.9|2322.6|2322.3|2322|2321.7|50
1616079250000|2021-03-18 14:54:10|2322.4|2322.1|2323|2322.7|2323.1|2322.8|2322.4|2322.1|11
1616079260000|2021-03-18 14:54:20|2322.9|2322.6|2323.4|2323.1|2323.6|2323.3|2322.8|2322.5|39
1616079270000|2021-03-18 14:54:30|2323.3|2323|2322.8|2322.5|2323.4|2323.1|2322.4|2322.1|50
1616079280000|2021-03-18 14:54:40|2323|2322.7|2323|2322.7|2323|2322.7|2322.8|2322.5|46
1616079290000|2021-03-18 14:54:50|2323.3|2323|2324.1|2323.8|2324.1|2323.8|2323.3|2323|19
1616079300000|2021-03-18 14:55:00|2324.3|2324|2324.1|2323.8|2324.3|2324|2323.8|2323.5|41
1616079310000|2021-03-18 14:55:10|2323.9|2323.6|2324.4|2324.1|2324.5|2324.2|2323.9|2323.6|40
1616079320000|2021-03-18 14:55:20|2324.3|2324|2324.7|2324.4|2324.9|2324.6|2323.9|2323.6|28
1616079330000|2021-03-18 14:55:30|2324.5|2324.2|2324.4|2324.1|2324.9|2324.6|2324.1|2323.8|36
1616079340000|2021-03-18 14:55:40|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2323.6|2323.3|33
1616079350000|2021-03-18 14:55:50|2324|2323.7|2323.6|2323.3|2324|2323.7|2323.6|2323.3|15
1616079360000|2021-03-18 14:56:00|2323.8|2323.5|2323.5|2323.2|2323.8|2323.5|2323.1|2322.8|53
1616079370000|2021-03-18 14:56:10|2323.3|2323|2323.7|2323.4|2324|2323.7|2323.3|2323|28
1616079380000|2021-03-18 14:56:20|2323.5|2323.2|2323.9|2323.6|2323.9|2323.6|2323.2|2322.9|18
1616079390000|2021-03-18 14:56:30|2323.8|2323.5|2323.4|2323.1|2324|2323.7|2323|2322.7|70
1616079400000|2021-03-18 14:56:40|2323.5|2323.2|2323.4|2323.1|2323.6|2323.3|2323.4|2323.1|9
1616079410000|2021-03-18 14:56:50|2323.3|2323|2322.7|2322.4|2323.3|2323|2322.7|2322.4|12
1616079420000|2021-03-18 14:57:00|2322.6|2322.3|2321.4|2321.1|2322.7|2322.4|2321.4|2321.1|26
1616079430000|2021-03-18 14:57:10|2321.8|2321.5|2321.6|2321.3|2322|2321.7|2321.5|2321.2|16
1616079440000|2021-03-18 14:57:20|2321.8|2321.5|2322.1|2321.8|2322.2|2321.9|2321.8|2321.5|22
1616079450000|2021-03-18 14:57:30|2321.8|2321.5|2321.3|2321|2322|2321.7|2321.3|2321|41
1616079460000|2021-03-18 14:57:40|2321.5|2321.2|2322.7|2322.4|2322.7|2322.4|2321.2|2320.9|46
1616079470000|2021-03-18 14:57:50|2322.5|2322.2|2322.6|2322.3|2322.6|2322.3|2322.2|2321.9|11
1616079480000|2021-03-18 14:58:00|2322.9|2322.6|2322.8|2322.5|2323.1|2322.8|2322.8|2322.5|9
1616079490000|2021-03-18 14:58:10|2323.3|2323|2323.7|2323.4|2323.7|2323.4|2323.2|2322.9|26
1616079500000|2021-03-18 14:58:20|2323.4|2323.1|2323.8|2323.5|2324.1|2323.8|2323.4|2323.1|44
1616079510000|2021-03-18 14:58:30|2323.9|2323.6|2323.6|2323.3|2324|2323.7|2323.2|2322.9|19
1616079520000|2021-03-18 14:58:40|2323.3|2323|2323.7|2323.4|2323.7|2323.4|2323.3|2323|11
1616079530000|2021-03-18 14:58:50|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|2323.2|2322.9|48
1616079540000|2021-03-18 14:59:00|2323.5|2323.2|2324.1|2323.8|2324.3|2324|2323.4|2323.1|80
1616079550000|2021-03-18 14:59:10|2324.3|2324|2325.1|2324.8|2325.1|2324.8|2324.3|2324|27
1616079560000|2021-03-18 14:59:20|2325|2324.7|2325.1|2324.8|2325.6|2325.3|2324.8|2324.5|39
1616079570000|2021-03-18 14:59:30|2325|2324.7|2325.3|2325|2325.4|2325.1|2324.8|2324.5|76
1616079580000|2021-03-18 14:59:40|2325.5|2325.2|2325.6|2325.3|2326|2325.7|2325.5|2325.2|47
1616079590000|2021-03-18 14:59:50|2325.5|2325.2|2326.2|2325.9|2326.3|2326|2325|2324.7|136
1616079600000|2021-03-18 15:00:00|2326.4|2326.1|2326.8|2326.5|2327.1|2326.8|2326.4|2326.1|82
1616079610000|2021-03-18 15:00:10|2326.9|2326.6|2326.1|2325.8|2327.2|2326.9|2325.8|2325.5|33
1616079620000|2021-03-18 15:00:20|2325.9|2325.6|2324.7|2324.4|2325.9|2325.6|2324.6|2324.3|39
1616079630000|2021-03-18 15:00:30|2325.1|2324.8|2326.4|2326.1|2326.4|2326.1|2324.5|2324.2|25
1616079640000|2021-03-18 15:00:40|2326.2|2325.9|2326.4|2326.1|2326.4|2326.1|2326|2325.7|11
1616079650000|2021-03-18 15:00:50|2326.7|2326.4|2326.9|2326.6|2327.5|2327.2|2326.5|2326.2|123
1616079660000|2021-03-18 15:01:00|2327.1|2326.8|2327.6|2327.3|2327.7|2327.4|2327.1|2326.8|29
1616079670000|2021-03-18 15:01:10|2327.4|2327.1|2327.6|2327.3|2327.8|2327.5|2327.2|2326.9|53
1616079680000|2021-03-18 15:01:20|2327.5|2327.2|2327.8|2327.5|2327.8|2327.5|2327.5|2327.2|38
1616079690000|2021-03-18 15:01:30|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.7|2327.4|26
1616079700000|2021-03-18 15:01:40|2328|2327.7|2328.5|2328.2|2328.6|2328.3|2327.4|2327.1|135
1616079710000|2021-03-18 15:01:50|2328.6|2328.3|2329|2328.7|2329.2|2328.9|2328.5|2328.2|64
1616079720000|2021-03-18 15:02:00|2328.9|2328.6|2329.4|2329.1|2329.4|2329.1|2328.9|2328.6|57
1616079730000|2021-03-18 15:02:10|2329.3|2329|2328.7|2328.4|2329.3|2329|2328.6|2328.3|61
1616079740000|2021-03-18 15:02:20|2328.6|2328.3|2329.3|2329|2329.3|2329|2328|2327.7|53
1616079750000|2021-03-18 15:02:30|2329.1|2328.8|2329|2328.7|2329.6|2329.3|2329|2328.7|27
1616079760000|2021-03-18 15:02:40|2329.3|2329|2329.9|2329.6|2330.1|2329.8|2329.1|2328.8|33
1616079770000|2021-03-18 15:02:50|2330|2329.7|2329.4|2329.1|2330|2329.7|2329.3|2329|20
1616079780000|2021-03-18 15:03:00|2329.7|2329.4|2329.9|2329.6|2329.9|2329.6|2329.4|2329.1|46
1616079790000|2021-03-18 15:03:10|2330|2329.7|2329.8|2329.5|2330|2329.7|2329.4|2329.1|29
1616079800000|2021-03-18 15:03:20|2329.7|2329.4|2329.3|2329|2329.8|2329.5|2329.3|2329|16
1616079810000|2021-03-18 15:03:30|2329.6|2329.3|2329.9|2329.6|2330.1|2329.8|2329.5|2329.2|40
1616079820000|2021-03-18 15:03:40|2330|2329.7|2330|2329.7|2330|2329.7|2329.9|2329.6|43
1616079830000|2021-03-18 15:03:50|2329.8|2329.5|2330|2329.7|2330.2|2329.9|2329.4|2329.1|85
1616079840000|2021-03-18 15:04:00|2329.2|2328.9|2328.8|2328.5|2329.4|2329.1|2328.7|2328.4|66
1616079850000|2021-03-18 15:04:10|2328.9|2328.6|2328.7|2328.4|2329.2|2328.9|2328.4|2328.1|36
1616079860000|2021-03-18 15:04:20|2328.8|2328.5|2330|2329.7|2330.1|2329.8|2328.8|2328.5|37
1616079870000|2021-03-18 15:04:30|2329.9|2329.6|2329.6|2329.3|2330.1|2329.8|2329.6|2329.3|20
1616079880000|2021-03-18 15:04:40|2329.9|2329.6|2330.1|2329.8|2330.4|2330.1|2329.8|2329.5|19
1616079890000|2021-03-18 15:04:50|2330.3|2330|2330.6|2330.3|2330.6|2330.3|2330.3|2330|31
1616079900000|2021-03-18 15:05:00|2330.4|2330.1|2330.2|2329.9|2330.6|2330.3|2330.1|2329.8|56
1616079910000|2021-03-18 15:05:10|2330|2329.7|2329.6|2329.3|2330.2|2329.9|2329.4|2329.1|40
1616079920000|2021-03-18 15:05:20|2329.7|2329.4|2331|2330.7|2331|2330.7|2329.7|2329.4|45
1616079930000|2021-03-18 15:05:30|2330.8|2330.5|2330.7|2330.4|2331|2330.7|2330.6|2330.3|31
1616079940000|2021-03-18 15:05:40|2330.8|2330.5|2330.4|2330.1|2330.9|2330.6|2330.2|2329.9|8
1616079950000|2021-03-18 15:05:50|2330.6|2330.3|2330.7|2330.4|2331.2|2330.9|2330.6|2330.3|61
1616079960000|2021-03-18 15:06:00|2330.8|2330.5|2330.8|2330.5|2330.9|2330.6|2330.6|2330.3|44
1616079970000|2021-03-18 15:06:10|2330.6|2330.3|2330.8|2330.5|2330.8|2330.5|2330.6|2330.3|17
1616079980000|2021-03-18 15:06:20|2331|2330.7|2331.7|2331.4|2331.8|2331.5|2331|2330.7|60
1616079990000|2021-03-18 15:06:30|2331.8|2331.5|2331.5|2331.2|2331.8|2331.5|2331.2|2330.9|29
1616080000000|2021-03-18 15:06:40|2331.6|2331.3|2331.1|2330.8|2331.6|2331.3|2331|2330.7|28
1616080010000|2021-03-18 15:06:50|2330.9|2330.6|2331.4|2331.1|2331.4|2331.1|2330.9|2330.6|12
1616080020000|2021-03-18 15:07:00|2331.3|2331|2332.2|2331.9|2332.2|2331.9|2331.3|2331|86
1616080030000|2021-03-18 15:07:10|2332.1|2331.8|2332.1|2331.8|2332.2|2331.9|2332|2331.7|30
1616080040000|2021-03-18 15:07:20|2332|2331.7|2331.7|2331.4|2332.1|2331.8|2331.6|2331.3|40
1616080050000|2021-03-18 15:07:30|2332|2331.7|2331.8|2331.5|2332|2331.7|2331.7|2331.4|61
1616080060000|2021-03-18 15:07:40|2331.7|2331.4|2332.6|2332.3|2332.6|2332.3|2331.7|2331.4|45
1616080070000|2021-03-18 15:07:50|2332.3|2332|2333.3|2333|2333.4|2333.1|2332.3|2332|90
1616080080000|2021-03-18 15:08:00|2333.4|2333.1|2332.9|2332.6|2333.4|2333.1|2332.7|2332.4|100
1616080090000|2021-03-18 15:08:10|2333|2332.7|2333.5|2333.2|2333.5|2333.2|2332.8|2332.5|79
1616080100000|2021-03-18 15:08:20|2333.6|2333.3|2333.2|2332.9|2333.6|2333.3|2333.1|2332.8|18
1616080110000|2021-03-18 15:08:30|2333.4|2333.1|2333|2332.7|2333.4|2333.1|2332.9|2332.6|43
1616080120000|2021-03-18 15:08:40|2333.2|2332.9|2333.6|2333.3|2333.7|2333.4|2333.2|2332.9|30
1616080130000|2021-03-18 15:08:50|2333.7|2333.4|2334.1|2333.8|2334.5|2334.2|2333.7|2333.4|65
1616080140000|2021-03-18 15:09:00|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2333.6|2333.3|29
1616080150000|2021-03-18 15:09:10|2334.2|2333.9|2334.7|2334.4|2334.9|2334.6|2334|2333.7|72
1616080160000|2021-03-18 15:09:20|2334.8|2334.5|2334.4|2334.1|2335.1|2334.8|2334.3|2334|74
1616080170000|2021-03-18 15:09:30|2334.6|2334.3|2334.6|2334.3|2334.8|2334.5|2334.5|2334.2|36
1616080180000|2021-03-18 15:09:40|2334.7|2334.4|2335.1|2334.8|2335.1|2334.8|2334.6|2334.3|41
1616080190000|2021-03-18 15:09:50|2335.2|2334.9|2335|2334.7|2335.2|2334.9|2334.8|2334.5|44
1616080200000|2021-03-18 15:10:00|2335.1|2334.8|2335.3|2335|2335.8|2335.5|2335.1|2334.8|71
1616080210000|2021-03-18 15:10:10|2335.1|2334.8|2335|2334.7|2335.7|2335.4|2334.8|2334.5|159
1616080220000|2021-03-18 15:10:20|2335.2|2334.9|2335.5|2335.2|2335.5|2335.2|2335.1|2334.8|156
1616080230000|2021-03-18 15:10:30|2335.4|2335.1|2335.1|2334.8|2335.4|2335.1|2334.9|2334.6|45
1616080240000|2021-03-18 15:10:40|2334.8|2334.5|2335.2|2334.9|2335.3|2335|2334.8|2334.5|32
1616080250000|2021-03-18 15:10:50|2335.1|2334.8|2334.8|2334.5|2335.2|2334.9|2334.3|2334|65
1616080260000|2021-03-18 15:11:00|2334.7|2334.4|2334.2|2333.9|2334.9|2334.6|2334|2333.7|71
1616080270000|2021-03-18 15:11:10|2334.3|2334|2334.4|2334.1|2334.5|2334.2|2334|2333.7|86
1616080280000|2021-03-18 15:11:20|2334.1|2333.8|2333.9|2333.6|2334.3|2334|2333.8|2333.5|120
1616080290000|2021-03-18 15:11:30|2334|2333.7|2334.2|2333.9|2335|2334.7|2334|2333.7|367
1616080300000|2021-03-18 15:11:40|2334.3|2334|2334.9|2334.6|2335|2334.7|2334.2|2333.9|424
1616080310000|2021-03-18 15:11:50|2334.8|2334.5|2335.9|2335.6|2336|2335.7|2334.8|2334.5|420
1616080320000|2021-03-18 15:12:00|2335.8|2335.5|2335.6|2335.3|2336|2335.7|2335.5|2335.2|147
1616080330000|2021-03-18 15:12:10|2335.5|2335.2|2335.6|2335.3|2335.8|2335.5|2335.5|2335.2|56
1616080340000|2021-03-18 15:12:20|2335.7|2335.4|2336|2335.7|2336.4|2336.1|2335.7|2335.4|116
1616080350000|2021-03-18 15:12:30|2335.9|2335.6|2335.6|2335.3|2336|2335.7|2335.4|2335.1|57
1616080360000|2021-03-18 15:12:40|2335.7|2335.4|2335.5|2335.2|2335.9|2335.6|2335.5|2335.2|42
1616080370000|2021-03-18 15:12:50|2335.6|2335.3|2334.8|2334.5|2335.7|2335.4|2334.6|2334.3|78
1616080380000|2021-03-18 15:13:00|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.1|2333.8|85
1616080390000|2021-03-18 15:13:10|2334.9|2334.6|2334.3|2334|2334.9|2334.6|2334.2|2333.9|35
1616080400000|2021-03-18 15:13:20|2334.5|2334.2|2334.9|2334.6|2335.1|2334.8|2334.5|2334.2|72
1616080410000|2021-03-18 15:13:30|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2334.4|2334.1|110
1616080420000|2021-03-18 15:13:40|2335|2334.7|2334.7|2334.4|2335.2|2334.9|2334.4|2334.1|48
1616080430000|2021-03-18 15:13:50|2334.1|2333.8|2333.4|2333.1|2334.1|2333.8|2333.2|2332.9|74
1616080440000|2021-03-18 15:14:00|2333.5|2333.2|2334.4|2334.1|2334.4|2334.1|2333.4|2333.1|72
1616080450000|2021-03-18 15:14:10|2334.3|2334|2334.1|2333.8|2334.3|2334|2334|2333.7|38
1616080460000|2021-03-18 15:14:20|2333.7|2333.4|2333.9|2333.6|2334|2333.7|2333.5|2333.2|107
1616080470000|2021-03-18 15:14:30|2333.7|2333.4|2333.1|2332.8|2333.7|2333.4|2332.6|2332.3|85
1616080480000|2021-03-18 15:14:40|2332.9|2332.6|2333.4|2333.1|2333.4|2333.1|2332.8|2332.5|43
1616080490000|2021-03-18 15:14:50|2333.5|2333.2|2333.1|2332.8|2333.5|2333.2|2332.6|2332.3|26
1616080500000|2021-03-18 15:15:00|2333.3|2333|2333.7|2333.4|2334|2333.7|2333|2332.7|56
1616080510000|2021-03-18 15:15:10|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333|2332.7|36
1616080520000|2021-03-18 15:15:20|2333.5|2333.2|2333.6|2333.3|2333.6|2333.3|2333.3|2333|131
1616080530000|2021-03-18 15:15:30|2333.5|2333.2|2333.7|2333.4|2333.8|2333.5|2333.3|2333|44
1616080540000|2021-03-18 15:15:40|2333.6|2333.3|2334.4|2334.1|2334.4|2334.1|2333.6|2333.3|16
1616080550000|2021-03-18 15:15:50|2334.3|2334|2334.3|2334|2334.5|2334.2|2334.2|2333.9|46
1616080560000|2021-03-18 15:16:00|2334.5|2334.2|2334.4|2334.1|2334.9|2334.6|2334|2333.7|54
1616080570000|2021-03-18 15:16:10|2334.5|2334.2|2335|2334.7|2335|2334.7|2334.4|2334.1|60
1616080580000|2021-03-18 15:16:20|2334.7|2334.4|2334.9|2334.6|2335|2334.7|2334.7|2334.4|15
1616080590000|2021-03-18 15:16:30|2334.8|2334.5|2335.5|2335.2|2335.5|2335.2|2334.8|2334.5|28
1616080600000|2021-03-18 15:16:40|2335.4|2335.1|2335.5|2335.2|2335.9|2335.6|2335.4|2335.1|151
1616080610000|2021-03-18 15:16:50|2335.6|2335.3|2336|2335.7|2336|2335.7|2335.3|2335|37
1616080620000|2021-03-18 15:17:00|2336.1|2335.8|2336.4|2336.1|2336.6|2336.3|2335.9|2335.6|121
1616080630000|2021-03-18 15:17:10|2336.3|2336|2336.1|2335.8|2336.5|2336.2|2335.9|2335.6|107
1616080640000|2021-03-18 15:17:20|2336|2335.7|2335.7|2335.4|2336.3|2336|2335.3|2335|57
1616080650000|2021-03-18 15:17:30|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.3|2335|20
1616080660000|2021-03-18 15:17:40|2335.4|2335.1|2335.7|2335.4|2335.7|2335.4|2335.2|2334.9|23
1616080670000|2021-03-18 15:17:50|2335.6|2335.3|2335.2|2334.9|2335.8|2335.5|2335.2|2334.9|18
1616080680000|2021-03-18 15:18:00|2334.9|2334.6|2335.2|2334.9|2335.2|2334.9|2334.9|2334.6|88
1616080690000|2021-03-18 15:18:10|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2334.9|2334.6|13
1616080700000|2021-03-18 15:18:20|2335.3|2335|2335.8|2335.5|2335.8|2335.5|2335.3|2335|17
1616080710000|2021-03-18 15:18:30|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|18
1616080720000|2021-03-18 15:18:40|2335.7|2335.4|2336.2|2335.9|2336.4|2336.1|2335.7|2335.4|20
1616080730000|2021-03-18 15:18:50|2336.3|2336|2336.2|2335.9|2336.3|2336|2335.9|2335.6|28
1616080740000|2021-03-18 15:19:00|2336.3|2336|2335.9|2335.6|2336.3|2336|2335.9|2335.6|21
1616080750000|2021-03-18 15:19:10|2335.6|2335.3|2335.5|2335.2|2335.9|2335.6|2335.2|2334.9|48
1616080760000|2021-03-18 15:19:20|2335.4|2335.1|2335.4|2335.1|2335.6|2335.3|2335.2|2334.9|40
1616080770000|2021-03-18 15:19:30|2335.5|2335.2|2336.1|2335.8|2336.1|2335.8|2335.5|2335.2|45
1616080780000|2021-03-18 15:19:40|2336|2335.7|2336.1|2335.8|2336.3|2336|2336|2335.7|35
1616080790000|2021-03-18 15:19:50|2336.3|2336|2335.7|2335.4|2336.3|2336|2335.5|2335.2|39
1616080800000|2021-03-18 15:20:00|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335|2334.7|53
1616080810000|2021-03-18 15:20:10|2335.2|2334.9|2335.6|2335.3|2335.8|2335.5|2335.1|2334.8|29
1616080820000|2021-03-18 15:20:20|2335.7|2335.4|2335.7|2335.4|2336.1|2335.8|2335.4|2335.1|32
1616080830000|2021-03-18 15:20:30|2335.8|2335.5|2336.1|2335.8|2336.1|2335.8|2335.5|2335.2|36
1616080840000|2021-03-18 15:20:40|2336.3|2336|2336.5|2336.2|2336.6|2336.3|2336.3|2336|142
1616080850000|2021-03-18 15:20:50|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.6|2336.3|70
1616080860000|2021-03-18 15:21:00|2336.7|2336.4|2337.3|2337|2337.5|2337.2|2336.5|2336.2|74
1616080870000|2021-03-18 15:21:10|2337.4|2337.1|2336.5|2336.2|2337.5|2337.2|2336.3|2336|95
1616080880000|2021-03-18 15:21:20|2336.6|2336.3|2336.4|2336.1|2336.7|2336.4|2336.3|2336|44
1616080890000|2021-03-18 15:21:30|2336.2|2335.9|2336.6|2336.3|2337|2336.7|2336.2|2335.9|40
1616080900000|2021-03-18 15:21:40|2336.5|2336.2|2336.3|2336|2336.6|2336.3|2336.1|2335.8|14
1616080910000|2021-03-18 15:21:50|2336.1|2335.8|2336.1|2335.8|2336.2|2335.9|2335.8|2335.5|34
1616080920000|2021-03-18 15:22:00|2336|2335.7|2335.6|2335.3|2336.4|2336.1|2335.5|2335.2|43
1616080930000|2021-03-18 15:22:10|2335.5|2335.2|2335.4|2335.1|2335.6|2335.3|2335|2334.7|128
1616080940000|2021-03-18 15:22:20|2335.3|2335|2335.1|2334.8|2335.5|2335.2|2335.1|2334.8|39
1616080950000|2021-03-18 15:22:30|2335|2334.7|2335|2334.7|2335|2334.7|2334.8|2334.5|31
1616080960000|2021-03-18 15:22:40|2334.8|2334.5|2334.6|2334.3|2334.8|2334.5|2334.3|2334|28
1616080970000|2021-03-18 15:22:50|2334.7|2334.4|2334.8|2334.5|2334.9|2334.6|2334.5|2334.2|40
1616080980000|2021-03-18 15:23:00|2334.3|2334|2333.9|2333.6|2334.3|2334|2333.8|2333.5|43
1616080990000|2021-03-18 15:23:10|2333.7|2333.4|2334.3|2334|2334.3|2334|2333.7|2333.4|25
1616081000000|2021-03-18 15:23:20|2334.4|2334.1|2334.2|2333.9|2334.4|2334.1|2334|2333.7|38
1616081010000|2021-03-18 15:23:30|2334.1|2333.8|2333.5|2333.2|2334.3|2334|2333.4|2333.1|29
1616081020000|2021-03-18 15:23:40|2333.6|2333.3|2333.6|2333.3|2333.7|2333.4|2333.2|2332.9|41
1616081030000|2021-03-18 15:23:50|2333.7|2333.4|2333.5|2333.2|2333.7|2333.4|2333.5|2333.2|21
1616081040000|2021-03-18 15:24:00|2333.8|2333.5|2333.5|2333.2|2333.8|2333.5|2333.1|2332.8|50
1616081050000|2021-03-18 15:24:10|2333.2|2332.9|2333.8|2333.5|2333.8|2333.5|2333.2|2332.9|45
1616081060000|2021-03-18 15:24:20|2334|2333.7|2333.9|2333.6|2334.2|2333.9|2333.7|2333.4|42
1616081070000|2021-03-18 15:24:30|2333.8|2333.5|2333.9|2333.6|2333.9|2333.6|2333.6|2333.3|23
1616081080000|2021-03-18 15:24:40|2333.8|2333.5|2333.2|2332.9|2333.8|2333.5|2333|2332.7|16
1616081090000|2021-03-18 15:24:50|2333.1|2332.8|2333|2332.7|2333.1|2332.8|2332.7|2332.4|36
1616081100000|2021-03-18 15:25:00|2332.7|2332.4|2332.9|2332.6|2332.9|2332.6|2332.6|2332.3|27
1616081110000|2021-03-18 15:25:10|2333|2332.7|2332.5|2332.2|2333|2332.7|2332.2|2331.9|141
1616081120000|2021-03-18 15:25:20|2332.6|2332.3|2332.1|2331.8|2332.7|2332.4|2332.1|2331.8|25
1616081130000|2021-03-18 15:25:30|2332|2331.7|2332.6|2332.3|2332.6|2332.3|2331.9|2331.6|22
1616081140000|2021-03-18 15:25:40|2332.7|2332.4|2332.9|2332.6|2333.2|2332.9|2332.6|2332.3|90
1616081150000|2021-03-18 15:25:50|2333.3|2333|2333.1|2332.8|2333.5|2333.2|2333.1|2332.8|17
1616081160000|2021-03-18 15:26:00|2333|2332.7|2332.6|2332.3|2333|2332.7|2332.6|2332.3|63
1616081170000|2021-03-18 15:26:10|2333.1|2332.8|2333.5|2333.2|2333.6|2333.3|2333.1|2332.8|13
1616081180000|2021-03-18 15:26:20|2333.8|2333.5|2333.6|2333.3|2334|2333.7|2333.6|2333.3|1021
1616081190000|2021-03-18 15:26:30|2333.9|2333.6|2334.1|2333.8|2334.3|2334|2333.6|2333.3|52
1616081200000|2021-03-18 15:26:40|2334.2|2333.9|2334.3|2334|2334.3|2334|2333.9|2333.6|21
1616081210000|2021-03-18 15:26:50|2334.5|2334.2|2334.6|2334.3|2335|2334.7|2334.5|2334.2|46
1616081220000|2021-03-18 15:27:00|2334.9|2334.6|2335.7|2335.4|2336|2335.7|2334.9|2334.6|25
1616081230000|2021-03-18 15:27:10|2335.6|2335.3|2335.2|2334.9|2335.6|2335.3|2335|2334.7|1440
1616081240000|2021-03-18 15:27:20|2335.4|2335.1|2335.6|2335.3|2335.6|2335.3|2335.3|2335|227
1616081250000|2021-03-18 15:27:30|2335.2|2334.9|2335.3|2335|2335.8|2335.5|2335.1|2334.8|110
1616081260000|2021-03-18 15:27:40|2335.2|2334.9|2335.8|2335.5|2335.8|2335.5|2335.2|2334.9|19
1616081270000|2021-03-18 15:27:50|2335.9|2335.6|2335.7|2335.4|2336|2335.7|2335.6|2335.3|18
1616081280000|2021-03-18 15:28:00|2335.6|2335.3|2334.9|2334.6|2335.6|2335.3|2334.9|2334.6|28
1616081290000|2021-03-18 15:28:10|2335|2334.7|2335.2|2334.9|2335.2|2334.9|2334.8|2334.5|19
1616081300000|2021-03-18 15:28:20|2335.3|2335|2335.7|2335.4|2335.7|2335.4|2335.3|2335|16
1616081310000|2021-03-18 15:28:30|2335.9|2335.6|2335.8|2335.5|2336.2|2335.9|2335.8|2335.5|39
1616081320000|2021-03-18 15:28:40|2335.7|2335.4|2336.1|2335.8|2336.1|2335.8|2335.7|2335.4|462
1616081330000|2021-03-18 15:28:50|2335.9|2335.6|2336.2|2335.9|2336.2|2335.9|2335.9|2335.6|85
1616081340000|2021-03-18 15:29:00|2336.1|2335.8|2336.6|2336.3|2336.7|2336.4|2336|2335.7|33
1616081350000|2021-03-18 15:29:10|2336.4|2336.1|2336.2|2335.9|2336.5|2336.2|2336.2|2335.9|13
1616081360000|2021-03-18 15:29:20|2336.5|2336.2|2336.8|2336.5|2336.8|2336.5|2336.5|2336.2|14
1616081370000|2021-03-18 15:29:30|2336.6|2336.3|2336.7|2336.4|2336.9|2336.6|2336.6|2336.3|13
1616081380000|2021-03-18 15:29:40|2336.9|2336.6|2337.1|2336.8|2337.2|2336.9|2336.6|2336.3|34
1616081390000|2021-03-18 15:29:50|2337|2336.7|2337.1|2336.8|2337.3|2337|2337|2336.7|71
1616081400000|2021-03-18 15:30:00|2337.2|2336.9|2337.3|2337|2337.7|2337.4|2337.1|2336.8|105
1616081410000|2021-03-18 15:30:10|2337.1|2336.8|2337|2336.7|2337.3|2337|2336.9|2336.6|26
1616081420000|2021-03-18 15:30:20|2336.9|2336.6|2336.3|2336|2336.9|2336.6|2336.3|2336|94
1616081430000|2021-03-18 15:30:30|2336|2335.7|2336.3|2336|2336.3|2336|2335.9|2335.6|144
1616081440000|2021-03-18 15:30:40|2336.2|2335.9|2335.9|2335.6|2336.4|2336.1|2335.8|2335.5|27
1616081450000|2021-03-18 15:30:50|2335.8|2335.5|2336.3|2336|2336.3|2336|2335.6|2335.3|18
1616081460000|2021-03-18 15:31:00|2336.4|2336.1|2336.5|2336.2|2337|2336.7|2336.4|2336.1|19
1616081470000|2021-03-18 15:31:10|2336.3|2336|2336.9|2336.6|2336.9|2336.6|2336.3|2336|36
1616081480000|2021-03-18 15:31:20|2337|2336.7|2336.8|2336.5|2337.2|2336.9|2336.8|2336.5|46
1616081490000|2021-03-18 15:31:30|2337|2336.7|2336.5|2336.2|2337|2336.7|2336.5|2336.2|16
1616081500000|2021-03-18 15:31:40|2336.7|2336.4|2336.5|2336.2|2336.7|2336.4|2336.5|2336.2|21
1616081510000|2021-03-18 15:31:50|2336.3|2336|2335.9|2335.6|2336.4|2336.1|2335.9|2335.6|19
1616081520000|2021-03-18 15:32:00|2336.1|2335.8|2335.5|2335.2|2336.1|2335.8|2335.5|2335.2|15
1616081530000|2021-03-18 15:32:10|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335|2334.7|45
1616081540000|2021-03-18 15:32:20|2335.5|2335.2|2336.6|2336.3|2336.6|2336.3|2335.5|2335.2|28
1616081550000|2021-03-18 15:32:30|2336.8|2336.5|2337|2336.7|2337.1|2336.8|2336.3|2336|30
1616081560000|2021-03-18 15:32:40|2336.8|2336.5|2337|2336.7|2337.2|2336.9|2336.7|2336.4|27
1616081570000|2021-03-18 15:32:50|2337.2|2336.9|2336.6|2336.3|2337.2|2336.9|2336.6|2336.3|14
1616081580000|2021-03-18 15:33:00|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2335.9|2335.6|14
1616081590000|2021-03-18 15:33:10|2336.2|2335.9|2336.4|2336.1|2336.5|2336.2|2336.2|2335.9|7
1616081600000|2021-03-18 15:33:20|2336.2|2335.9|2335.5|2335.2|2336.2|2335.9|2335.5|2335.2|37
1616081610000|2021-03-18 15:33:30|2335.6|2335.3|2336.2|2335.9|2336.5|2336.2|2335.6|2335.3|19
1616081620000|2021-03-18 15:33:40|2336.3|2336|2336.7|2336.4|2336.9|2336.6|2336.3|2336|13
1616081630000|2021-03-18 15:33:50|2336.8|2336.5|2337.1|2336.8|2337.1|2336.8|2336.6|2336.3|12
1616081640000|2021-03-18 15:34:00|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337|2336.7|38
1616081650000|2021-03-18 15:34:10|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337.1|2336.8|59
1616081660000|2021-03-18 15:34:20|2337.1|2336.8|2337.8|2337.5|2337.9|2337.6|2336.9|2336.6|53
1616081670000|2021-03-18 15:34:30|2337.9|2337.6|2338.1|2337.8|2338.3|2338|2337.7|2337.4|28
1616081680000|2021-03-18 15:34:40|2338.2|2337.9|2337.8|2337.5|2338.3|2338|2337.8|2337.5|32
1616081690000|2021-03-18 15:34:50|2337.7|2337.4|2337.6|2337.3|2337.9|2337.6|2337.2|2336.9|24
1616081700000|2021-03-18 15:35:00|2337.4|2337.1|2338.2|2337.9|2338.2|2337.9|2337.4|2337.1|50
1616081710000|2021-03-18 15:35:10|2338.1|2337.8|2337.1|2336.8|2338.2|2337.9|2337.1|2336.8|50
1616081720000|2021-03-18 15:35:20|2337.3|2337|2336.6|2336.3|2337.4|2337.1|2336.5|2336.2|25
1616081730000|2021-03-18 15:35:30|2336.4|2336.1|2336.8|2336.5|2337.2|2336.9|2336.4|2336.1|20
1616081740000|2021-03-18 15:35:40|2336.9|2336.6|2337.2|2336.9|2337.5|2337.2|2336.8|2336.5|30
1616081750000|2021-03-18 15:35:50|2337.3|2337|2337.4|2337.1|2337.5|2337.2|2337.1|2336.8|13
1616081760000|2021-03-18 15:36:00|2337.6|2337.3|2338.2|2337.9|2338.3|2338|2337.4|2337.1|37
1616081770000|2021-03-18 15:36:10|2338.1|2337.8|2338|2337.7|2338.5|2338.2|2338|2337.7|21
1616081780000|2021-03-18 15:36:20|2338.3|2338|2338.6|2338.3|2338.6|2338.3|2338.3|2338|20
1616081790000|2021-03-18 15:36:30|2338.4|2338.1|2338|2337.7|2338.4|2338.1|2337.8|2337.5|31
1616081800000|2021-03-18 15:36:40|2337.8|2337.5|2338.1|2337.8|2338.1|2337.8|2337.7|2337.4|12
1616081810000|2021-03-18 15:36:50|2337.8|2337.5|2337.1|2336.8|2337.8|2337.5|2337.1|2336.8|19
1616081820000|2021-03-18 15:37:00|2336.7|2336.4|2336.9|2336.6|2336.9|2336.6|2336.7|2336.4|32
1616081830000|2021-03-18 15:37:10|2336.8|2336.5|2336.9|2336.6|2337.1|2336.8|2336.8|2336.5|67
1616081840000|2021-03-18 15:37:20|2337|2336.7|2337.3|2337|2337.3|2337|2337|2336.7|13
1616081850000|2021-03-18 15:37:30|2337.5|2337.2|2336.7|2336.4|2337.5|2337.2|2336.7|2336.4|34
1616081860000|2021-03-18 15:37:40|2336.6|2336.3|2336.3|2336|2336.6|2336.3|2336.3|2336|19
1616081870000|2021-03-18 15:37:50|2336.6|2336.3|2336.4|2336.1|2336.8|2336.5|2336.4|2336.1|31
1616081880000|2021-03-18 15:38:00|2336.7|2336.4|2337.3|2337|2337.4|2337.1|2336.7|2336.4|22
1616081890000|2021-03-18 15:38:10|2337.5|2337.2|2337|2336.7|2337.6|2337.3|2336.8|2336.5|20
1616081900000|2021-03-18 15:38:20|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|19
1616081910000|2021-03-18 15:38:30|2337|2336.7|2336.6|2336.3|2337.1|2336.8|2336.6|2336.3|9
1616081920000|2021-03-18 15:38:40|2336.5|2336.2|2336.1|2335.8|2336.8|2336.5|2336.1|2335.8|47
1616081930000|2021-03-18 15:38:50|2336.2|2335.9|2335.9|2335.6|2336.2|2335.9|2335.7|2335.4|15
1616081940000|2021-03-18 15:39:00|2336|2335.7|2335.3|2335|2336|2335.7|2335.3|2335|33
1616081950000|2021-03-18 15:39:10|2335.5|2335.2|2335.7|2335.4|2335.7|2335.4|2335.5|2335.2|8
1616081960000|2021-03-18 15:39:20|2335.5|2335.2|2335.3|2335|2335.6|2335.3|2335.3|2335|33
1616081970000|2021-03-18 15:39:30|2335.6|2335.3|2335.4|2335.1|2335.7|2335.4|2335.3|2335|19
1616081980000|2021-03-18 15:39:40|2335.5|2335.2|2335.6|2335.3|2335.7|2335.4|2335.1|2334.8|26
1616081990000|2021-03-18 15:39:50|2335|2334.7|2335|2334.7|2335.3|2335|2335|2334.7|16
1616082000000|2021-03-18 15:40:00|2334.9|2334.6|2335.3|2335|2335.3|2335|2334.9|2334.6|33
1616082010000|2021-03-18 15:40:10|2335.4|2335.1|2334|2333.7|2335.4|2335.1|2334|2333.7|56
1616082020000|2021-03-18 15:40:20|2334.1|2333.8|2334.3|2334|2334.4|2334.1|2334|2333.7|25
1616082030000|2021-03-18 15:40:30|2334.6|2334.3|2335.2|2334.9|2335.3|2335|2334.6|2334.3|43
1616082040000|2021-03-18 15:40:40|2335.1|2334.8|2335.3|2335|2335.4|2335.1|2335.1|2334.8|24
1616082050000|2021-03-18 15:40:50|2335.5|2335.2|2335.2|2334.9|2335.5|2335.2|2335.2|2334.9|37
1616082060000|2021-03-18 15:41:00|2334.6|2334.3|2335.1|2334.8|2335.1|2334.8|2334.6|2334.3|36
1616082070000|2021-03-18 15:41:10|2335|2334.7|2335.2|2334.9|2335.5|2335.2|2335|2334.7|29
1616082080000|2021-03-18 15:41:20|2335|2334.7|2335.2|2334.9|2335.2|2334.9|2335|2334.7|15
1616082090000|2021-03-18 15:41:30|2335.6|2335.3|2335.7|2335.4|2335.7|2335.4|2335.4|2335.1|18
1616082100000|2021-03-18 15:41:40|2335.6|2335.3|2335.1|2334.8|2335.6|2335.3|2335.1|2334.8|8
1616082110000|2021-03-18 15:41:50|2335.3|2335|2335.3|2335|2335.5|2335.2|2335.2|2334.9|19
1616082120000|2021-03-18 15:42:00|2335.6|2335.3|2335.3|2335|2336|2335.7|2335.3|2335|20
1616082130000|2021-03-18 15:42:10|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335|2334.7|72
1616082140000|2021-03-18 15:42:20|2335.4|2335.1|2335.3|2335|2335.7|2335.4|2335.3|2335|11
1616082150000|2021-03-18 15:42:30|2335.4|2335.1|2335.2|2334.9|2335.4|2335.1|2335|2334.7|15
1616082160000|2021-03-18 15:42:40|2335.3|2335|2336.1|2335.8|2336.1|2335.8|2335.3|2335|28
1616082170000|2021-03-18 15:42:50|2336|2335.7|2335.8|2335.5|2336.1|2335.8|2335.8|2335.5|11
1616082180000|2021-03-18 15:43:00|2335.7|2335.4|2335.8|2335.5|2335.9|2335.6|2335.4|2335.1|11
1616082190000|2021-03-18 15:43:10|2335.9|2335.6|2335.7|2335.4|2335.9|2335.6|2335.5|2335.2|7
1616082200000|2021-03-18 15:43:20|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.4|2335.1|12
1616082210000|2021-03-18 15:43:30|2335.2|2334.9|2335.3|2335|2335.4|2335.1|2335.1|2334.8|24
1616082220000|2021-03-18 15:43:40|2335.6|2335.3|2335|2334.7|2335.6|2335.3|2335|2334.7|15
1616082230000|2021-03-18 15:43:50|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|6
1616082240000|2021-03-18 15:44:00|2335.3|2335|2335.7|2335.4|2335.7|2335.4|2335.3|2335|21
1616082250000|2021-03-18 15:44:10|2335.6|2335.3|2336|2335.7|2336|2335.7|2335.6|2335.3|16
1616082260000|2021-03-18 15:44:20|2335.7|2335.4|2335.1|2334.8|2335.7|2335.4|2335.1|2334.8|16
1616082270000|2021-03-18 15:44:30|2335.5|2335.2|2334.9|2334.6|2335.5|2335.2|2334.8|2334.5|18
1616082280000|2021-03-18 15:44:40|2334.7|2334.4|2335.6|2335.3|2335.6|2335.3|2334.6|2334.3|20
1616082290000|2021-03-18 15:44:50|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.2|2334.9|5
1616082300000|2021-03-18 15:45:00|2335.5|2335.2|2335.4|2335.1|2336.1|2335.8|2335.4|2335.1|34
1616082310000|2021-03-18 15:45:10|2335.3|2335|2335.6|2335.3|2335.6|2335.3|2335.3|2335|10
1616082320000|2021-03-18 15:45:20|2335.5|2335.2|2335.9|2335.6|2335.9|2335.6|2335.5|2335.2|15
1616082330000|2021-03-18 15:45:30|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.5|2335.2|21
1616082340000|2021-03-18 15:45:40|2336.1|2335.8|2335.6|2335.3|2336.1|2335.8|2335.6|2335.3|8
1616082350000|2021-03-18 15:45:50|2335.8|2335.5|2335.8|2335.5|2335.9|2335.6|2335.8|2335.5|3
1616082360000|2021-03-18 15:46:00|2335.7|2335.4|2336.2|2335.9|2336.2|2335.9|2335.7|2335.4|30
1616082370000|2021-03-18 15:46:10|2336|2335.7|2335.9|2335.6|2336.1|2335.8|2335.8|2335.5|12
1616082380000|2021-03-18 15:46:20|2336|2335.7|2336.2|2335.9|2336.2|2335.9|2335.7|2335.4|26
1616082390000|2021-03-18 15:46:30|2336.1|2335.8|2336.1|2335.8|2336.2|2335.9|2335.9|2335.6|55
1616082400000|2021-03-18 15:46:40|2335.9|2335.6|2336|2335.7|2336.1|2335.8|2335.9|2335.6|3
1616082410000|2021-03-18 15:46:50|2336.1|2335.8|2335.9|2335.6|2336.1|2335.8|2335.9|2335.6|33
1616082420000|2021-03-18 15:47:00|2336.1|2335.8|2336.1|2335.8|2336.3|2336|2336|2335.7|19
1616082430000|2021-03-18 15:47:10|2336.4|2336.1|2336.5|2336.2|2336.6|2336.3|2336.4|2336.1|18
1616082440000|2021-03-18 15:47:20|2336.4|2336.1|2336.3|2336|2336.6|2336.3|2336|2335.7|26
1616082450000|2021-03-18 15:47:30|2336.2|2335.9|2335.9|2335.6|2336.2|2335.9|2335.7|2335.4|13
1616082460000|2021-03-18 15:47:40|2335.7|2335.4|2335.6|2335.3|2335.7|2335.4|2335.4|2335.1|56
1616082470000|2021-03-18 15:47:50|2335.5|2335.2|2335.3|2335|2335.7|2335.4|2335.1|2334.8|30
1616082480000|2021-03-18 15:48:00|2335.1|2334.8|2334.4|2334.1|2335.1|2334.8|2334.3|2334|42
1616082490000|2021-03-18 15:48:10|2334.7|2334.4|2334.8|2334.5|2334.9|2334.6|2334.7|2334.4|78
1616082500000|2021-03-18 15:48:20|2334.7|2334.4|2334.3|2334|2334.8|2334.5|2334.3|2334|35
1616082510000|2021-03-18 15:48:30|2334.5|2334.2|2334.2|2333.9|2334.6|2334.3|2334.2|2333.9|16
1616082520000|2021-03-18 15:48:40|2334.5|2334.2|2334.2|2333.9|2334.5|2334.2|2334.2|2333.9|10
1616082530000|2021-03-18 15:48:50|2334.3|2334|2334.6|2334.3|2334.8|2334.5|2334.2|2333.9|30
1616082540000|2021-03-18 15:49:00|2334.7|2334.4|2334.9|2334.6|2335.1|2334.8|2334.7|2334.4|10
1616082550000|2021-03-18 15:49:10|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|2
1616082560000|2021-03-18 15:49:20|2334.7|2334.4|2335|2334.7|2335|2334.7|2334.6|2334.3|15
1616082570000|2021-03-18 15:49:30|2335.3|2335|2335.8|2335.5|2335.8|2335.5|2335.1|2334.8|27
1616082580000|2021-03-18 15:49:40|2335.9|2335.6|2336.1|2335.8|2336.2|2335.9|2335.8|2335.5|25
1616082590000|2021-03-18 15:49:50|2335.8|2335.5|2335.7|2335.4|2335.8|2335.5|2335.7|2335.4|8
1616082600000|2021-03-18 15:50:00|2335.6|2335.3|2336.2|2335.9|2336.2|2335.9|2335.6|2335.3|18
1616082610000|2021-03-18 15:50:10|2335.9|2335.6|2335.8|2335.5|2336|2335.7|2335.7|2335.4|53
1616082620000|2021-03-18 15:50:20|2335.7|2335.4|2335.9|2335.6|2335.9|2335.6|2335.7|2335.4|7
1616082630000|2021-03-18 15:50:30|2336|2335.7|2336.3|2336|2336.3|2336|2336|2335.7|55
1616082640000|2021-03-18 15:50:40|2336.4|2336.1|2336.8|2336.5|2336.8|2336.5|2336.4|2336.1|41
1616082650000|2021-03-18 15:50:50|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.2|2335.9|26
1616082660000|2021-03-18 15:51:00|2336.8|2336.5|2337|2336.7|2337|2336.7|2336.6|2336.3|55
1616082670000|2021-03-18 15:51:10|2336.7|2336.4|2335.9|2335.6|2336.7|2336.4|2335.8|2335.5|120
1616082680000|2021-03-18 15:51:20|2335.8|2335.5|2335.8|2335.5|2336.5|2336.2|2335.8|2335.5|34
1616082690000|2021-03-18 15:51:30|2336.1|2335.8|2336|2335.7|2336.2|2335.9|2336|2335.7|12
1616082700000|2021-03-18 15:51:40|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336|2335.7|15
1616082710000|2021-03-18 15:51:50|2336|2335.7|2336.2|2335.9|2336.4|2336.1|2336|2335.7|18
1616082720000|2021-03-18 15:52:00|2335.9|2335.6|2336.2|2335.9|2336.6|2336.3|2335.9|2335.6|34
1616082730000|2021-03-18 15:52:10|2336.4|2336.1|2336.7|2336.4|2337|2336.7|2336.1|2335.8|47
1616082740000|2021-03-18 15:52:20|2336.6|2336.3|2336.4|2336.1|2336.7|2336.4|2336.4|2336.1|21
1616082750000|2021-03-18 15:52:30|2336.6|2336.3|2336.5|2336.2|2336.7|2336.4|2336.4|2336.1|36
1616082760000|2021-03-18 15:52:40|2336.3|2336|2336.4|2336.1|2336.4|2336.1|2335.9|2335.6|31
1616082770000|2021-03-18 15:52:50|2336.5|2336.2|2336.5|2336.2|2336.6|2336.3|2336.4|2336.1|42
1616082780000|2021-03-18 15:53:00|2336.7|2336.4|2337|2336.7|2337.3|2337|2336.7|2336.4|60
1616082790000|2021-03-18 15:53:10|2337.1|2336.8|2336.5|2336.2|2337.1|2336.8|2336.4|2336.1|29
1616082800000|2021-03-18 15:53:20|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.2|2335.9|23
1616082810000|2021-03-18 15:53:30|2336.8|2336.5|2336.6|2336.3|2336.8|2336.5|2336.6|2336.3|9
1616082820000|2021-03-18 15:53:40|2336.3|2336|2335.7|2335.4|2336.3|2336|2335.6|2335.3|32
1616082830000|2021-03-18 15:53:50|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.4|2335.1|24
1616082840000|2021-03-18 15:54:00|2335.4|2335.1|2335.3|2335|2335.7|2335.4|2335.3|2335|12
1616082850000|2021-03-18 15:54:10|2335.6|2335.3|2335.8|2335.5|2336|2335.7|2335.6|2335.3|19
1616082860000|2021-03-18 15:54:20|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|12
1616082870000|2021-03-18 15:54:30|2335.9|2335.6|2335.5|2335.2|2336.1|2335.8|2335.5|2335.2|17
1616082880000|2021-03-18 15:54:40|2335.7|2335.4|2335.5|2335.2|2335.7|2335.4|2335.5|2335.2|8
1616082890000|2021-03-18 15:54:50|2335.8|2335.5|2335.5|2335.2|2335.9|2335.6|2335.4|2335.1|25
1616082900000|2021-03-18 15:55:00|2335.4|2335.1|2335.4|2335.1|2335.5|2335.2|2335.2|2334.9|18
1616082910000|2021-03-18 15:55:10|2335.6|2335.3|2336.1|2335.8|2336.1|2335.8|2335.6|2335.3|15
1616082920000|2021-03-18 15:55:20|2336.2|2335.9|2335.7|2335.4|2336.2|2335.9|2335.7|2335.4|23
1616082930000|2021-03-18 15:55:30|2335.4|2335.1|2334.8|2334.5|2335.4|2335.1|2334.8|2334.5|59
1616082940000|2021-03-18 15:55:40|2334.5|2334.2|2334.8|2334.5|2334.8|2334.5|2334.4|2334.1|50
1616082950000|2021-03-18 15:55:50|2335.1|2334.8|2334.9|2334.6|2335.1|2334.8|2334.5|2334.2|134
1616082960000|2021-03-18 15:56:00|2334.6|2334.3|2334|2333.7|2335|2334.7|2334|2333.7|46
1616082970000|2021-03-18 15:56:10|2333.8|2333.5|2333.9|2333.6|2334.1|2333.8|2333.8|2333.5|30
1616082980000|2021-03-18 15:56:20|2334|2333.7|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|12
1616082990000|2021-03-18 15:56:30|2333.7|2333.4|2334.1|2333.8|2334.1|2333.8|2333.7|2333.4|12
1616083000000|2021-03-18 15:56:40|2334.2|2333.9|2334|2333.7|2334.2|2333.9|2333.8|2333.5|31
1616083010000|2021-03-18 15:56:50|2334.2|2333.9|2334|2333.7|2334.2|2333.9|2334|2333.7|17
1616083020000|2021-03-18 15:57:00|2334.1|2333.8|2334.8|2334.5|2334.9|2334.6|2334.1|2333.8|42
1616083030000|2021-03-18 15:57:10|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.2|2333.9|20
1616083040000|2021-03-18 15:57:20|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.3|2334|9
1616083050000|2021-03-18 15:57:30|2334.4|2334.1|2334.6|2334.3|2334.6|2334.3|2334.3|2334|12
1616083060000|2021-03-18 15:57:40|2334.7|2334.4|2334.7|2334.4|2334.9|2334.6|2334.6|2334.3|48
1616083070000|2021-03-18 15:57:50|2334.6|2334.3|2334.9|2334.6|2334.9|2334.6|2334.4|2334.1|12
1616083080000|2021-03-18 15:58:00|2334.8|2334.5|2334.7|2334.4|2334.9|2334.6|2334.5|2334.2|38
1616083090000|2021-03-18 15:58:10|2335|2334.7|2334.6|2334.3|2335|2334.7|2334.6|2334.3|20
1616083100000|2021-03-18 15:58:20|2335|2334.7|2335.6|2335.3|2335.6|2335.3|2334.9|2334.6|33
1616083110000|2021-03-18 15:58:30|2335.4|2335.1|2335.7|2335.4|2335.8|2335.5|2335.4|2335.1|14
1616083120000|2021-03-18 15:58:40|2335.9|2335.6|2335.5|2335.2|2336|2335.7|2335.4|2335.1|90
1616083130000|2021-03-18 15:58:50|2335.9|2335.6|2336.2|2335.9|2336.6|2336.3|2335.9|2335.6|46
1616083140000|2021-03-18 15:59:00|2336.5|2336.2|2336.6|2336.3|2336.9|2336.6|2336.5|2336.2|123
1616083150000|2021-03-18 15:59:10|2336.8|2336.5|2336.3|2336|2336.8|2336.5|2336.3|2336|33
1616083160000|2021-03-18 15:59:20|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2335.9|2335.6|14
1616083170000|2021-03-18 15:59:30|2335.7|2335.4|2335.9|2335.6|2335.9|2335.6|2335.7|2335.4|25
1616083180000|2021-03-18 15:59:40|2335.7|2335.4|2335.5|2335.2|2336|2335.7|2335.5|2335.2|11
1616083190000|2021-03-18 15:59:50|2335.8|2335.5|2336.1|2335.8|2336.1|2335.8|2335.6|2335.3|14
1616083200000|2021-03-18 16:00:00|2336.2|2335.9|2336.2|2335.9|2336.6|2336.3|2336.1|2335.8|43
1616083210000|2021-03-18 16:00:10|2336.6|2336.3|2336.3|2336|2336.6|2336.3|2336.3|2336|18
1616083220000|2021-03-18 16:00:20|2336.2|2335.9|2336.5|2336.2|2336.6|2336.3|2336.1|2335.8|29
1616083230000|2021-03-18 16:00:30|2336.6|2336.3|2337.1|2336.8|2337.3|2337|2336.4|2336.1|72
1616083240000|2021-03-18 16:00:40|2337.2|2336.9|2336.9|2336.6|2337.4|2337.1|2336.9|2336.6|36
1616083250000|2021-03-18 16:00:50|2337.2|2336.9|2337.5|2337.2|2337.5|2337.2|2337.2|2336.9|10
1616083260000|2021-03-18 16:01:00|2337.4|2337.1|2337.1|2336.8|2337.7|2337.4|2337.1|2336.8|91
1616083270000|2021-03-18 16:01:10|2337|2336.7|2336.7|2336.4|2337|2336.7|2336.6|2336.3|24
1616083280000|2021-03-18 16:01:20|2336.6|2336.3|2336.7|2336.4|2336.9|2336.6|2336.4|2336.1|28
1616083290000|2021-03-18 16:01:30|2336.5|2336.2|2335.8|2335.5|2336.7|2336.4|2335.8|2335.5|30
1616083300000|2021-03-18 16:01:40|2336|2335.7|2336.3|2336|2336.5|2336.2|2336|2335.7|29
1616083310000|2021-03-18 16:01:50|2336.5|2336.2|2337.1|2336.8|2337.1|2336.8|2336.5|2336.2|24
1616083320000|2021-03-18 16:02:00|2337|2336.7|2337.1|2336.8|2337.3|2337|2336.9|2336.6|25
1616083330000|2021-03-18 16:02:10|2337|2336.7|2337.2|2336.9|2337.3|2337|2337|2336.7|13
1616083340000|2021-03-18 16:02:20|2337.3|2337|2337.8|2337.5|2338.1|2337.8|2337.2|2336.9|61
1616083350000|2021-03-18 16:02:30|2337.9|2337.6|2338.3|2338|2338.3|2338|2337.8|2337.5|19
1616083360000|2021-03-18 16:02:40|2338.2|2337.9|2337.5|2337.2|2338.2|2337.9|2337.3|2337|22
1616083370000|2021-03-18 16:02:50|2338|2337.7|2338|2337.7|2338|2337.7|2337.6|2337.3|22
1616083380000|2021-03-18 16:03:00|2337.8|2337.5|2338.1|2337.8|2338.1|2337.8|2337.8|2337.5|13
1616083390000|2021-03-18 16:03:10|2338.2|2337.9|2338.1|2337.8|2338.2|2337.9|2338.1|2337.8|11
1616083400000|2021-03-18 16:03:20|2338.2|2337.9|2337.9|2337.6|2338.2|2337.9|2337.5|2337.2|26
1616083410000|2021-03-18 16:03:30|2338|2337.7|2337.9|2337.6|2338.2|2337.9|2337.9|2337.6|8
1616083420000|2021-03-18 16:03:40|2338|2337.7|2338.2|2337.9|2338.2|2337.9|2337.8|2337.5|33
1616083430000|2021-03-18 16:03:50|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338|2337.7|79
1616083440000|2021-03-18 16:04:00|2338|2337.7|2338.4|2338.1|2338.4|2338.1|2337.9|2337.6|23
1616083450000|2021-03-18 16:04:10|2338.5|2338.2|2338.9|2338.6|2338.9|2338.6|2338.5|2338.2|37
1616083460000|2021-03-18 16:04:20|2338.7|2338.4|2338.8|2338.5|2338.9|2338.6|2338.7|2338.4|40
1616083470000|2021-03-18 16:04:30|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.6|2338.3|19
1616083480000|2021-03-18 16:04:40|2339.1|2338.8|2339|2338.7|2339.2|2338.9|2339|2338.7|18
1616083490000|2021-03-18 16:04:50|2339.2|2338.9|2339.3|2339|2339.5|2339.2|2339.2|2338.9|28
1616083500000|2021-03-18 16:05:00|2338.9|2338.6|2339.2|2338.9|2339.4|2339.1|2338.9|2338.6|57
1616083510000|2021-03-18 16:05:10|2339.3|2339|2339.3|2339|2339.6|2339.3|2339.2|2338.9|76
1616083520000|2021-03-18 16:05:20|2339.2|2338.9|2338.9|2338.6|2339.2|2338.9|2338.8|2338.5|65
1616083530000|2021-03-18 16:05:30|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2338.9|2338.6|41
1616083540000|2021-03-18 16:05:40|2339.1|2338.8|2339.3|2339|2339.3|2339|2339.1|2338.8|31
1616083550000|2021-03-18 16:05:50|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.3|2339|6
1616083560000|2021-03-18 16:06:00|2339.5|2339.2|2338.9|2338.6|2339.5|2339.2|2338.9|2338.6|24
1616083570000|2021-03-18 16:06:10|2339.1|2338.8|2339.1|2338.8|2339.2|2338.9|2339.1|2338.8|6
1616083580000|2021-03-18 16:06:20|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|2
1616083590000|2021-03-18 16:06:30|2339.3|2339|2339.5|2339.2|2339.5|2339.2|2339.3|2339|12
1616083600000|2021-03-18 16:06:40|2339.6|2339.3|2339.8|2339.5|2339.9|2339.6|2339.6|2339.3|21
1616083610000|2021-03-18 16:06:50|2339.7|2339.4|2339.6|2339.3|2339.9|2339.6|2339.6|2339.3|14
1616083620000|2021-03-18 16:07:00|2339.5|2339.2|2339.5|2339.2|2339.6|2339.3|2339.4|2339.1|13
1616083630000|2021-03-18 16:07:10|2339.4|2339.1|2339.1|2338.8|2339.4|2339.1|2338.8|2338.5|53
1616083640000|2021-03-18 16:07:20|2339.2|2338.9|2337.8|2337.5|2339.2|2338.9|2337.8|2337.5|65
1616083650000|2021-03-18 16:07:30|2337.7|2337.4|2337|2336.7|2337.9|2337.6|2337|2336.7|32
1616083660000|2021-03-18 16:07:40|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.1|2336.8|22
1616083670000|2021-03-18 16:07:50|2337.6|2337.3|2338|2337.7|2338.1|2337.8|2337.6|2337.3|25
1616083680000|2021-03-18 16:08:00|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.8|2337.5|48
1616083690000|2021-03-18 16:08:10|2338.1|2337.8|2338.1|2337.8|2338.3|2338|2338|2337.7|16
1616083700000|2021-03-18 16:08:20|2338|2337.7|2338.3|2338|2338.3|2338|2338|2337.7|22
1616083710000|2021-03-18 16:08:30|2338|2337.7|2338|2337.7|2338.3|2338|2338|2337.7|22
1616083720000|2021-03-18 16:08:40|2337.8|2337.5|2338|2337.7|2338|2337.7|2337.8|2337.5|12
1616083730000|2021-03-18 16:08:50|2337.8|2337.5|2337.4|2337.1|2337.8|2337.5|2337.3|2337|46
1616083740000|2021-03-18 16:09:00|2337.6|2337.3|2337.9|2337.6|2337.9|2337.6|2337.6|2337.3|10
1616083750000|2021-03-18 16:09:10|2337.8|2337.5|2338.9|2338.6|2338.9|2338.6|2337.8|2337.5|38
1616083760000|2021-03-18 16:09:20|2338.8|2338.5|2339.1|2338.8|2339.1|2338.8|2338.7|2338.4|27
1616083770000|2021-03-18 16:09:30|2339|2338.7|2339|2338.7|2339.4|2339.1|2338.8|2338.5|102
1616083780000|2021-03-18 16:09:40|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.6|2338.3|56
1616083790000|2021-03-18 16:09:50|2338.9|2338.6|2338.9|2338.6|2339.3|2339|2338.9|2338.6|51
1616083800000|2021-03-18 16:10:00|2339|2338.7|2339.3|2339|2339.4|2339.1|2339|2338.7|25
1616083810000|2021-03-18 16:10:10|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2338.7|2338.4|76
1616083820000|2021-03-18 16:10:20|2339.1|2338.8|2339.7|2339.4|2339.7|2339.4|2339.1|2338.8|35
1616083830000|2021-03-18 16:10:30|2339.5|2339.2|2339.5|2339.2|2339.6|2339.3|2339.3|2339|128
1616083840000|2021-03-18 16:10:40|2339.4|2339.1|2339.1|2338.8|2339.6|2339.3|2339.1|2338.8|40
1616083850000|2021-03-18 16:10:50|2339|2338.7|2339.4|2339.1|2339.4|2339.1|2338.9|2338.6|24
1616083860000|2021-03-18 16:11:00|2339.5|2339.2|2339.8|2339.5|2339.8|2339.5|2339.4|2339.1|31
1616083870000|2021-03-18 16:11:10|2339.7|2339.4|2339.9|2339.6|2340|2339.7|2339.6|2339.3|89
1616083880000|2021-03-18 16:11:20|2339.8|2339.5|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|11
1616083890000|2021-03-18 16:11:30|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.9|2339.6|23
1616083900000|2021-03-18 16:11:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.6|2339.3|27
1616083910000|2021-03-18 16:11:50|2339.9|2339.6|2340.3|2340|2340.4|2340.1|2339.9|2339.6|62
1616083920000|2021-03-18 16:12:00|2340.2|2339.9|2340.4|2340.1|2340.6|2340.3|2340.2|2339.9|47
1616083930000|2021-03-18 16:12:10|2340.7|2340.4|2340.3|2340|2340.7|2340.4|2340.3|2340|22
1616083940000|2021-03-18 16:12:20|2340.4|2340.1|2339.5|2339.2|2340.4|2340.1|2339.5|2339.2|55
1616083950000|2021-03-18 16:12:30|2339.6|2339.3|2339.9|2339.6|2339.9|2339.6|2339.6|2339.3|14
1616083960000|2021-03-18 16:12:40|2340.2|2339.9|2339.9|2339.6|2340.2|2339.9|2339.9|2339.6|16
1616083970000|2021-03-18 16:12:50|2339.7|2339.4|2340.1|2339.8|2340.1|2339.8|2339.7|2339.4|26
1616083980000|2021-03-18 16:13:00|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.7|2339.4|24
1616083990000|2021-03-18 16:13:10|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|21
1616084000000|2021-03-18 16:13:20|2340|2339.7|2339.8|2339.5|2340|2339.7|2339.8|2339.5|8
1616084010000|2021-03-18 16:13:30|2339.9|2339.6|2339.8|2339.5|2340|2339.7|2339.8|2339.5|73
1616084020000|2021-03-18 16:13:40|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.9|2339.6|18
1616084030000|2021-03-18 16:13:50|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340|2339.7|26
1616084040000|2021-03-18 16:14:00|2340.3|2340|2340.5|2340.2|2340.7|2340.4|2340.2|2339.9|29
1616084050000|2021-03-18 16:14:10|2340.6|2340.3|2341.1|2340.8|2341.1|2340.8|2340.5|2340.2|49
1616084060000|2021-03-18 16:14:20|2341|2340.7|2341.2|2340.9|2341.3|2341|2341|2340.7|126
1616084070000|2021-03-18 16:14:30|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341|2340.7|23
1616084080000|2021-03-18 16:14:40|2340.9|2340.6|2341.1|2340.8|2341.2|2340.9|2340.9|2340.6|17
1616084090000|2021-03-18 16:14:50|2341.2|2340.9|2341.2|2340.9|2341.4|2341.1|2341.1|2340.8|63
1616084100000|2021-03-18 16:15:00|2341.4|2341.1|2341.7|2341.4|2341.7|2341.4|2341.4|2341.1|62
1616084110000|2021-03-18 16:15:10|2341.6|2341.3|2340.8|2340.5|2341.6|2341.3|2340.8|2340.5|49
1616084120000|2021-03-18 16:15:20|2340.5|2340.2|2341|2340.7|2341|2340.7|2340.5|2340.2|101
1616084130000|2021-03-18 16:15:30|2340.8|2340.5|2340.8|2340.5|2341.1|2340.8|2340.8|2340.5|56
1616084140000|2021-03-18 16:15:40|2340.6|2340.3|2340.2|2339.9|2340.8|2340.5|2339.6|2339.3|282
1616084150000|2021-03-18 16:15:50|2340|2339.7|2340.6|2340.3|2340.7|2340.4|2340|2339.7|33
1616084160000|2021-03-18 16:16:00|2340.5|2340.2|2340.9|2340.6|2341|2340.7|2340.4|2340.1|83
1616084170000|2021-03-18 16:16:10|2340.8|2340.5|2340.8|2340.5|2341|2340.7|2340.7|2340.4|23
1616084180000|2021-03-18 16:16:20|2341|2340.7|2340.3|2340|2341|2340.7|2340.3|2340|27
1616084190000|2021-03-18 16:16:30|2340.2|2339.9|2340.1|2339.8|2340.4|2340.1|2340.1|2339.8|20
1616084200000|2021-03-18 16:16:40|2339.9|2339.6|2340|2339.7|2340.1|2339.8|2339.8|2339.5|9
1616084210000|2021-03-18 16:16:50|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|5
1616084220000|2021-03-18 16:17:00|2340.2|2339.9|2339.6|2339.3|2340.2|2339.9|2339.6|2339.3|24
1616084230000|2021-03-18 16:17:10|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.6|2339.3|12
1616084240000|2021-03-18 16:17:20|2339.7|2339.4|2339.6|2339.3|2340|2339.7|2339.6|2339.3|27
1616084250000|2021-03-18 16:17:30|2339.9|2339.6|2339.6|2339.3|2339.9|2339.6|2339.6|2339.3|12
1616084260000|2021-03-18 16:17:40|2339.5|2339.2|2339.5|2339.2|2339.8|2339.5|2339.5|2339.2|196
1616084270000|2021-03-18 16:17:50|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|112
1616084280000|2021-03-18 16:18:00|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.6|2339.3|32
1616084290000|2021-03-18 16:18:10|2339.9|2339.6|2339.6|2339.3|2339.9|2339.6|2339.5|2339.2|7
1616084300000|2021-03-18 16:18:20|2339.5|2339.2|2339.3|2339|2339.5|2339.2|2339.2|2338.9|22
1616084310000|2021-03-18 16:18:30|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|17
1616084320000|2021-03-18 16:18:40|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.3|2339|119
1616084330000|2021-03-18 16:18:50|2339.2|2338.9|2338.9|2338.6|2339.2|2338.9|2338.9|2338.6|25
1616084340000|2021-03-18 16:19:00|2338.8|2338.5|2338.9|2338.6|2339|2338.7|2338.8|2338.5|58
1616084350000|2021-03-18 16:19:10|2339.1|2338.8|2338.7|2338.4|2339.1|2338.8|2338.7|2338.4|25
1616084360000|2021-03-18 16:19:20|2338.6|2338.3|2338.5|2338.2|2338.7|2338.4|2338.5|2338.2|7
1616084370000|2021-03-18 16:19:30|2338.2|2337.9|2338.2|2337.9|2338.5|2338.2|2338.2|2337.9|34
1616084380000|2021-03-18 16:19:40|2337.9|2337.6|2337.9|2337.6|2338.1|2337.8|2337.9|2337.6|23
1616084390000|2021-03-18 16:19:50|2338|2337.7|2337.6|2337.3|2338|2337.7|2337.6|2337.3|35
1616084400000|2021-03-18 16:20:00|2338|2337.7|2338.6|2338.3|2338.7|2338.4|2338|2337.7|45
1616084410000|2021-03-18 16:20:10|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.3|2338|41
1616084420000|2021-03-18 16:20:20|2338.6|2338.3|2338.1|2337.8|2338.6|2338.3|2338.1|2337.8|25
1616084430000|2021-03-18 16:20:30|2338.3|2338|2337.9|2337.6|2338.3|2338|2337.9|2337.6|20
1616084440000|2021-03-18 16:20:40|2338.3|2338|2337.9|2337.6|2338.3|2338|2337.9|2337.6|22
1616084450000|2021-03-18 16:20:50|2337.8|2337.5|2338.2|2337.9|2338.5|2338.2|2337.7|2337.4|36
1616084460000|2021-03-18 16:21:00|2338.1|2337.8|2338.2|2337.9|2338.4|2338.1|2337.9|2337.6|19
1616084470000|2021-03-18 16:21:10|2338.1|2337.8|2338.4|2338.1|2338.6|2338.3|2338.1|2337.8|9
1616084480000|2021-03-18 16:21:20|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|9
1616084490000|2021-03-18 16:21:30|2338.4|2338.1|2338.5|2338.2|2338.7|2338.4|2338.4|2338.1|19
1616084500000|2021-03-18 16:21:40|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|5
1616084510000|2021-03-18 16:21:50|2339|2338.7|2339.1|2338.8|2339.3|2339|2339|2338.7|42
1616084520000|2021-03-18 16:22:00|2339.3|2339|2339.4|2339.1|2339.6|2339.3|2339.3|2339|38
1616084530000|2021-03-18 16:22:10|2339.1|2338.8|2339.3|2339|2339.3|2339|2339.1|2338.8|15
1616084540000|2021-03-18 16:22:20|2339.6|2339.3|2339.4|2339.1|2339.6|2339.3|2339.4|2339.1|12
1616084550000|2021-03-18 16:22:30|2339.1|2338.8|2338.5|2338.2|2339.1|2338.8|2338.5|2338.2|19
1616084560000|2021-03-18 16:22:40|2338.4|2338.1|2337.9|2337.6|2338.4|2338.1|2337.9|2337.6|13
1616084570000|2021-03-18 16:22:50|2337.8|2337.5|2338.2|2337.9|2338.2|2337.9|2337.8|2337.5|15
1616084580000|2021-03-18 16:23:00|2338.1|2337.8|2337.3|2337|2338.1|2337.8|2337.3|2337|27
1616084590000|2021-03-18 16:23:10|2337.5|2337.2|2337.2|2336.9|2337.6|2337.3|2337.2|2336.9|22
1616084600000|2021-03-18 16:23:20|2337.1|2336.8|2337.3|2337|2337.4|2337.1|2337|2336.7|30
1616084610000|2021-03-18 16:23:30|2337.2|2336.9|2337.3|2337|2337.6|2337.3|2337.2|2336.9|16
1616084620000|2021-03-18 16:23:40|2337|2336.7|2337|2336.7|2337|2336.7|2336.8|2336.5|7
1616084630000|2021-03-18 16:23:50|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2336.8|2336.5|30
1616084640000|2021-03-18 16:24:00|2336.8|2336.5|2336.4|2336.1|2336.8|2336.5|2336|2335.7|73
1616084650000|2021-03-18 16:24:10|2336.3|2336|2337|2336.7|2337.1|2336.8|2336.3|2336|23
1616084660000|2021-03-18 16:24:20|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336.5|2336.2|21
1616084670000|2021-03-18 16:24:30|2337.1|2336.8|2337.1|2336.8|2337.4|2337.1|2337|2336.7|22
1616084680000|2021-03-18 16:24:40|2337|2336.7|2336.7|2336.4|2337.1|2336.8|2336.7|2336.4|19
1616084690000|2021-03-18 16:24:50|2336.8|2336.5|2337.1|2336.8|2337.1|2336.8|2336.8|2336.5|22
1616084700000|2021-03-18 16:25:00|2337|2336.7|2337.3|2337|2337.4|2337.1|2336.9|2336.6|39
1616084710000|2021-03-18 16:25:10|2337.4|2337.1|2337.2|2336.9|2337.4|2337.1|2337.2|2336.9|20
1616084720000|2021-03-18 16:25:20|2337.3|2337|2338|2337.7|2338|2337.7|2337.3|2337|58
1616084730000|2021-03-18 16:25:30|2338.1|2337.8|2338|2337.7|2338.2|2337.9|2337.8|2337.5|25
1616084740000|2021-03-18 16:25:40|2337.8|2337.5|2338.1|2337.8|2338.1|2337.8|2337.8|2337.5|12
1616084750000|2021-03-18 16:25:50|2338.3|2338|2338.1|2337.8|2338.3|2338|2337.8|2337.5|51
1616084760000|2021-03-18 16:26:00|2338.3|2338|2338.5|2338.2|2338.5|2338.2|2338.3|2338|28
1616084770000|2021-03-18 16:26:10|2338.3|2338|2338.2|2337.9|2338.5|2338.2|2338.2|2337.9|12
1616084780000|2021-03-18 16:26:20|2338.4|2338.1|2338.3|2338|2338.5|2338.2|2338.3|2338|18
1616084790000|2021-03-18 16:26:30|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|4
1616084800000|2021-03-18 16:26:40|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.5|2338.2|10
1616084810000|2021-03-18 16:26:50|2338.2|2337.9|2338.6|2338.3|2338.9|2338.6|2338.2|2337.9|7
1616084820000|2021-03-18 16:27:00|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|3
1616084830000|2021-03-18 16:27:10|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|20
1616084840000|2021-03-18 16:27:20|2338.7|2338.4|2338.2|2337.9|2338.7|2338.4|2338.2|2337.9|22
1616084850000|2021-03-18 16:27:30|2338.5|2338.2|2338.9|2338.6|2338.9|2338.6|2338.5|2338.2|19
1616084860000|2021-03-18 16:27:40|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.4|2338.1|15
1616084870000|2021-03-18 16:27:50|2338.5|2338.2|2338.1|2337.8|2338.5|2338.2|2338.1|2337.8|10
1616084880000|2021-03-18 16:28:00|2338|2337.7|2337.5|2337.2|2338|2337.7|2337.5|2337.2|177
1616084890000|2021-03-18 16:28:10|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338|2337.7|466
1616084900000|2021-03-18 16:28:20|2338|2337.7|2337.5|2337.2|2338|2337.7|2337.5|2337.2|11
1616084910000|2021-03-18 16:28:30|2337.7|2337.4|2337|2336.7|2337.7|2337.4|2337|2336.7|11
1616084920000|2021-03-18 16:28:40|2337.3|2337|2337.1|2336.8|2337.4|2337.1|2337.1|2336.8|51
1616084930000|2021-03-18 16:28:50|2337|2336.7|2337.3|2337|2337.3|2337|2337|2336.7|14
1616084940000|2021-03-18 16:29:00|2337.2|2336.9|2337.6|2337.3|2337.6|2337.3|2337.2|2336.9|37
1616084950000|2021-03-18 16:29:10|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.3|2337|23
1616084960000|2021-03-18 16:29:20|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.6|2337.3|12
1616084970000|2021-03-18 16:29:30|2338.1|2337.8|2338.5|2338.2|2338.5|2338.2|2338.1|2337.8|32
1616084980000|2021-03-18 16:29:40|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|5
1616084990000|2021-03-18 16:29:50|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.4|2338.1|14
1616085000000|2021-03-18 16:30:00|2338.3|2338|2338.7|2338.4|2338.7|2338.4|2338.1|2337.8|284
1616085010000|2021-03-18 16:30:10|2338.8|2338.5|2338.4|2338.1|2339|2338.7|2338.4|2338.1|22
1616085020000|2021-03-18 16:30:20|2338.6|2338.3|2338.9|2338.6|2339|2338.7|2338.6|2338.3|19
1616085030000|2021-03-18 16:30:30|2338.8|2338.5|2338|2337.7|2338.9|2338.6|2338|2337.7|13
1616085040000|2021-03-18 16:30:40|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|14
1616085050000|2021-03-18 16:30:50|2338.6|2338.3|2337.8|2337.5|2338.6|2338.3|2337.8|2337.5|12
1616085060000|2021-03-18 16:31:00|2337.6|2337.3|2337.4|2337.1|2337.8|2337.5|2337.3|2337|24
1616085070000|2021-03-18 16:31:10|2337.1|2336.8|2336.6|2336.3|2337.1|2336.8|2336.6|2336.3|14
1616085080000|2021-03-18 16:31:20|2336.5|2336.2|2335.7|2335.4|2336.5|2336.2|2335.7|2335.4|17
1616085090000|2021-03-18 16:31:30|2336|2335.7|2336.4|2336.1|2336.4|2336.1|2335.9|2335.6|32
1616085100000|2021-03-18 16:31:40|2336.6|2336.3|2336.7|2336.4|2337|2336.7|2336.6|2336.3|9
1616085110000|2021-03-18 16:31:50|2336.4|2336.1|2335.9|2335.6|2336.6|2336.3|2335.9|2335.6|152
1616085120000|2021-03-18 16:32:00|2335.8|2335.5|2335.5|2335.2|2335.8|2335.5|2335.3|2335|18
1616085130000|2021-03-18 16:32:10|2335.3|2335|2335.1|2334.8|2335.5|2335.2|2335|2334.7|39
1616085140000|2021-03-18 16:32:20|2334.7|2334.4|2334.5|2334.2|2334.8|2334.5|2334.5|2334.2|56
1616085150000|2021-03-18 16:32:30|2334.7|2334.4|2334.5|2334.2|2334.7|2334.4|2334.2|2333.9|23
1616085160000|2021-03-18 16:32:40|2335|2334.7|2334.6|2334.3|2335|2334.7|2334.6|2334.3|14
1616085170000|2021-03-18 16:32:50|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.2|2333.9|18
1616085180000|2021-03-18 16:33:00|2334.5|2334.2|2334.3|2334|2334.9|2334.6|2334.3|2334|21
1616085190000|2021-03-18 16:33:10|2334.5|2334.2|2333.8|2333.5|2334.6|2334.3|2333.8|2333.5|41
1616085200000|2021-03-18 16:33:20|2333.7|2333.4|2333.8|2333.5|2334|2333.7|2333.7|2333.4|13
1616085210000|2021-03-18 16:33:30|2334|2333.7|2334.2|2333.9|2334.2|2333.9|2334|2333.7|13
1616085220000|2021-03-18 16:33:40|2333.9|2333.6|2333.7|2333.4|2334|2333.7|2333.7|2333.4|17
1616085230000|2021-03-18 16:33:50|2333.4|2333.1|2333.8|2333.5|2333.8|2333.5|2333.4|2333.1|13
1616085240000|2021-03-18 16:34:00|2333.7|2333.4|2333.8|2333.5|2333.9|2333.6|2333.6|2333.3|18
1616085250000|2021-03-18 16:34:10|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.9|2333.6|333
1616085260000|2021-03-18 16:34:20|2333.9|2333.6|2333.7|2333.4|2333.9|2333.6|2333.4|2333.1|19
1616085270000|2021-03-18 16:34:30|2333.5|2333.2|2333.5|2333.2|2333.6|2333.3|2333.4|2333.1|14
1616085280000|2021-03-18 16:34:40|2333.8|2333.5|2333.6|2333.3|2333.8|2333.5|2333.6|2333.3|204
1616085290000|2021-03-18 16:34:50|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333|2332.7|16
1616085300000|2021-03-18 16:35:00|2333.1|2332.8|2333.6|2333.3|2333.6|2333.3|2332.5|2332.2|282
1616085310000|2021-03-18 16:35:10|2333.5|2333.2|2333.4|2333.1|2333.6|2333.3|2333.1|2332.8|312
1616085320000|2021-03-18 16:35:20|2333.5|2333.2|2333.5|2333.2|2333.6|2333.3|2333.3|2333|13
1616085330000|2021-03-18 16:35:30|2333.6|2333.3|2333.3|2333|2333.6|2333.3|2333|2332.7|19
1616085340000|2021-03-18 16:35:40|2333.1|2332.8|2332.9|2332.6|2333.2|2332.9|2332.8|2332.5|32
1616085350000|2021-03-18 16:35:50|2332.8|2332.5|2332.1|2331.8|2332.8|2332.5|2331.8|2331.5|219
1616085360000|2021-03-18 16:36:00|2332.5|2332.2|2333.1|2332.8|2333.1|2332.8|2332.5|2332.2|48
1616085370000|2021-03-18 16:36:10|2333|2332.7|2333.3|2333|2333.4|2333.1|2333|2332.7|26
1616085380000|2021-03-18 16:36:20|2333.2|2332.9|2333.3|2333|2333.5|2333.2|2333.1|2332.8|12
1616085390000|2021-03-18 16:36:30|2333.5|2333.2|2333.2|2332.9|2333.5|2333.2|2333.1|2332.8|9
1616085400000|2021-03-18 16:36:40|2333.1|2332.8|2333|2332.7|2333.1|2332.8|2332.9|2332.6|21
1616085410000|2021-03-18 16:36:50|2332.7|2332.4|2332.6|2332.3|2332.7|2332.4|2332.5|2332.2|19
1616085420000|2021-03-18 16:37:00|2332.4|2332.1|2332.7|2332.4|2333.1|2332.8|2332.2|2331.9|24
1616085430000|2021-03-18 16:37:10|2332.8|2332.5|2333.3|2333|2333.3|2333|2332.7|2332.4|37
1616085440000|2021-03-18 16:37:20|2333.2|2332.9|2332.7|2332.4|2333.3|2333|2332.7|2332.4|11
1616085450000|2021-03-18 16:37:30|2332.2|2331.9|2331.9|2331.6|2332.2|2331.9|2331.8|2331.5|22
1616085460000|2021-03-18 16:37:40|2332.1|2331.8|2331.5|2331.2|2332.1|2331.8|2331.5|2331.2|14
1616085470000|2021-03-18 16:37:50|2331.7|2331.4|2331.8|2331.5|2332.1|2331.8|2331.5|2331.2|18
1616085480000|2021-03-18 16:38:00|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.3|2331|22
1616085490000|2021-03-18 16:38:10|2331.7|2331.4|2332.2|2331.9|2332.2|2331.9|2331.7|2331.4|17
1616085500000|2021-03-18 16:38:20|2332.1|2331.8|2332.2|2331.9|2332.3|2332|2331.8|2331.5|22
1616085510000|2021-03-18 16:38:30|2331.9|2331.6|2332.3|2332|2332.4|2332.1|2331.7|2331.4|58
1616085520000|2021-03-18 16:38:40|2332.2|2331.9|2332.1|2331.8|2332.3|2332|2332.1|2331.8|22
1616085530000|2021-03-18 16:38:50|2331.8|2331.5|2332|2331.7|2332.1|2331.8|2331.8|2331.5|29
1616085540000|2021-03-18 16:39:00|2332.1|2331.8|2332.8|2332.5|2332.9|2332.6|2332|2331.7|27
1616085550000|2021-03-18 16:39:10|2332.4|2332.1|2333.2|2332.9|2333.2|2332.9|2332.3|2332|85
1616085560000|2021-03-18 16:39:20|2333.4|2333.1|2334|2333.7|2334.1|2333.8|2333.4|2333.1|94
1616085570000|2021-03-18 16:39:30|2334.1|2333.8|2334.2|2333.9|2334.3|2334|2334|2333.7|21
1616085580000|2021-03-18 16:39:40|2334.3|2334|2333.8|2333.5|2334.3|2334|2333.6|2333.3|54
1616085590000|2021-03-18 16:39:50|2333.7|2333.4|2333.8|2333.5|2333.8|2333.5|2333.4|2333.1|16
1616085600000|2021-03-18 16:40:00|2333.1|2332.8|2333.7|2333.4|2334|2333.7|2333.1|2332.8|25
1616085610000|2021-03-18 16:40:10|2333.6|2333.3|2333.4|2333.1|2333.7|2333.4|2333.4|2333.1|14
1616085620000|2021-03-18 16:40:20|2333.7|2333.4|2334.1|2333.8|2334.1|2333.8|2333.6|2333.3|16
1616085630000|2021-03-18 16:40:30|2333.9|2333.6|2334.6|2334.3|2334.7|2334.4|2333.9|2333.6|40
1616085640000|2021-03-18 16:40:40|2334.7|2334.4|2334.4|2334.1|2334.7|2334.4|2334.3|2334|13
1616085650000|2021-03-18 16:40:50|2334.3|2334|2334.3|2334|2334.3|2334|2333.8|2333.5|12
1616085660000|2021-03-18 16:41:00|2334|2333.7|2333.7|2333.4|2334.3|2334|2333.7|2333.4|33
1616085670000|2021-03-18 16:41:10|2334|2333.7|2333.9|2333.6|2334.1|2333.8|2333.9|2333.6|13
1616085680000|2021-03-18 16:41:20|2333.7|2333.4|2333.6|2333.3|2333.7|2333.4|2333.3|2333|18
1616085690000|2021-03-18 16:41:30|2333.7|2333.4|2333.9|2333.6|2334|2333.7|2333.7|2333.4|7
1616085700000|2021-03-18 16:41:40|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.6|2333.3|8
1616085710000|2021-03-18 16:41:50|2333.7|2333.4|2333.6|2333.3|2333.7|2333.4|2333.6|2333.3|11
1616085720000|2021-03-18 16:42:00|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|110
1616085730000|2021-03-18 16:42:10|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.9|2332.6|35
1616085740000|2021-03-18 16:42:20|2332.8|2332.5|2332.9|2332.6|2333|2332.7|2332.7|2332.4|24
1616085750000|2021-03-18 16:42:30|2333.1|2332.8|2333|2332.7|2333.3|2333|2332.8|2332.5|12
1616085760000|2021-03-18 16:42:40|2332.8|2332.5|2332.9|2332.6|2332.9|2332.6|2332.8|2332.5|6
1616085770000|2021-03-18 16:42:50|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|2332.8|2332.5|14
1616085780000|2021-03-18 16:43:00|2332.9|2332.6|2332.4|2332.1|2332.9|2332.6|2332.3|2332|22
1616085790000|2021-03-18 16:43:10|2332.1|2331.8|2332.9|2332.6|2332.9|2332.6|2332|2331.7|28
1616085800000|2021-03-18 16:43:20|2333.3|2333|2333.5|2333.2|2333.5|2333.2|2333.1|2332.8|16
1616085810000|2021-03-18 16:43:30|2333.3|2333|2332.9|2332.6|2333.5|2333.2|2332.9|2332.6|7
1616085820000|2021-03-18 16:43:40|2333.2|2332.9|2332.9|2332.6|2333.2|2332.9|2332.8|2332.5|19
1616085830000|2021-03-18 16:43:50|2332.8|2332.5|2332.5|2332.2|2332.8|2332.5|2332.4|2332.1|9
1616085840000|2021-03-18 16:44:00|2332.4|2332.1|2332.5|2332.2|2332.6|2332.3|2332.2|2331.9|13
1616085850000|2021-03-18 16:44:10|2332.9|2332.6|2332.8|2332.5|2333|2332.7|2332.8|2332.5|17
1616085860000|2021-03-18 16:44:20|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.3|2332|11
1616085870000|2021-03-18 16:44:30|2332.4|2332.1|2332.1|2331.8|2332.4|2332.1|2332|2331.7|10
1616085880000|2021-03-18 16:44:40|2332.3|2332|2332.7|2332.4|2332.9|2332.6|2332.3|2332|25
1616085890000|2021-03-18 16:44:50|2332.5|2332.2|2332.6|2332.3|2332.6|2332.3|2332.4|2332.1|9
1616085900000|2021-03-18 16:45:00|2333.1|2332.8|2332.5|2332.2|2333.1|2332.8|2332.4|2332.1|22
1616085910000|2021-03-18 16:45:10|2332.6|2332.3|2332.6|2332.3|2332.9|2332.6|2332.6|2332.3|38
1616085920000|2021-03-18 16:45:20|2332.9|2332.6|2332.6|2332.3|2332.9|2332.6|2332.6|2332.3|10
1616085930000|2021-03-18 16:45:30|2332.4|2332.1|2332.5|2332.2|2332.9|2332.6|2332.4|2332.1|20
1616085940000|2021-03-18 16:45:40|2332.6|2332.3|2332.4|2332.1|2332.8|2332.5|2332.4|2332.1|7
1616085950000|2021-03-18 16:45:50|2332.3|2332|2332.5|2332.2|2332.5|2332.2|2332.2|2331.9|7
1616085960000|2021-03-18 16:46:00|2332.2|2331.9|2332|2331.7|2332.2|2331.9|2332|2331.7|6
1616085970000|2021-03-18 16:46:10|2331.8|2331.5|2331.4|2331.1|2331.8|2331.5|2331.2|2330.9|32
1616085980000|2021-03-18 16:46:20|2331.3|2331|2330.8|2330.5|2331.4|2331.1|2330.8|2330.5|43
1616085990000|2021-03-18 16:46:30|2330.7|2330.4|2330.9|2330.6|2330.9|2330.6|2330.5|2330.2|42
1616086000000|2021-03-18 16:46:40|2331|2330.7|2330.8|2330.5|2331|2330.7|2330.8|2330.5|26
1616086010000|2021-03-18 16:46:50|2330.5|2330.2|2329.7|2329.4|2330.5|2330.2|2329.7|2329.4|46
1616086020000|2021-03-18 16:47:00|2329.6|2329.3|2329.4|2329.1|2329.8|2329.5|2329.4|2329.1|114
1616086030000|2021-03-18 16:47:10|2329.2|2328.9|2329|2328.7|2329.2|2328.9|2328.7|2328.4|170
1616086040000|2021-03-18 16:47:20|2328.9|2328.6|2328.7|2328.4|2328.9|2328.6|2328.5|2328.2|33
1616086050000|2021-03-18 16:47:30|2328.8|2328.5|2328.7|2328.4|2329|2328.7|2328.7|2328.4|135
1616086060000|2021-03-18 16:47:40|2328.8|2328.5|2328.9|2328.6|2328.9|2328.6|2328.8|2328.5|10
1616086070000|2021-03-18 16:47:50|2328.8|2328.5|2328.9|2328.6|2328.9|2328.6|2328.5|2328.2|78
1616086080000|2021-03-18 16:48:00|2328.8|2328.5|2328.9|2328.6|2329.2|2328.9|2328.8|2328.5|117
1616086090000|2021-03-18 16:48:10|2329|2328.7|2328.6|2328.3|2329.1|2328.8|2328.6|2328.3|49
1616086100000|2021-03-18 16:48:20|2328.7|2328.4|2328.6|2328.3|2328.8|2328.5|2328.6|2328.3|13
1616086110000|2021-03-18 16:48:30|2328.5|2328.2|2328.4|2328.1|2328.7|2328.4|2328.3|2328|36
1616086120000|2021-03-18 16:48:40|2328.5|2328.2|2328|2327.7|2328.5|2328.2|2328|2327.7|17
1616086130000|2021-03-18 16:48:50|2328.2|2327.9|2328.2|2327.9|2328.3|2328|2328.1|2327.8|17
1616086140000|2021-03-18 16:49:00|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.5|2327.2|78
1616086150000|2021-03-18 16:49:10|2327.6|2327.3|2327.7|2327.4|2328|2327.7|2327.6|2327.3|82
1616086160000|2021-03-18 16:49:20|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.2|2326.9|32
1616086170000|2021-03-18 16:49:30|2327.4|2327.1|2327.5|2327.2|2327.6|2327.3|2327.4|2327.1|15
1616086180000|2021-03-18 16:49:40|2327.3|2327|2327.6|2327.3|2327.6|2327.3|2327.2|2326.9|56
1616086190000|2021-03-18 16:49:50|2327.5|2327.2|2327.2|2326.9|2327.6|2327.3|2327.1|2326.8|34
1616086200000|2021-03-18 16:50:00|2326.9|2326.6|2326.6|2326.3|2326.9|2326.6|2326.5|2326.2|37
1616086210000|2021-03-18 16:50:10|2326.7|2326.4|2327.4|2327.1|2327.4|2327.1|2326.5|2326.2|126
1616086220000|2021-03-18 16:50:20|2327.3|2327|2327.1|2326.8|2327.4|2327.1|2326.8|2326.5|39
1616086230000|2021-03-18 16:50:30|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.6|2326.3|23
1616086240000|2021-03-18 16:50:40|2326.8|2326.5|2326.3|2326|2326.8|2326.5|2326.2|2325.9|22
1616086250000|2021-03-18 16:50:50|2326.4|2326.1|2325.9|2325.6|2326.5|2326.2|2325.8|2325.5|46
1616086260000|2021-03-18 16:51:00|2326.1|2325.8|2325.8|2325.5|2326.1|2325.8|2325.7|2325.4|32
1616086270000|2021-03-18 16:51:10|2325.7|2325.4|2325.9|2325.6|2325.9|2325.6|2325.3|2325|35
1616086280000|2021-03-18 16:51:20|2326|2325.7|2325.7|2325.4|2326.4|2326.1|2325.7|2325.4|34
1616086290000|2021-03-18 16:51:30|2325.9|2325.6|2326|2325.7|2326.1|2325.8|2325.8|2325.5|14
1616086300000|2021-03-18 16:51:40|2325.9|2325.6|2325.5|2325.2|2325.9|2325.6|2325.5|2325.2|17
1616086310000|2021-03-18 16:51:50|2325.4|2325.1|2325.1|2324.8|2325.5|2325.2|2325.1|2324.8|15
1616086320000|2021-03-18 16:52:00|2324.9|2324.6|2324.3|2324|2324.9|2324.6|2324.3|2324|91
1616086330000|2021-03-18 16:52:10|2324.4|2324.1|2325|2324.7|2325|2324.7|2324.2|2323.9|12
1616086340000|2021-03-18 16:52:20|2324.9|2324.6|2324.1|2323.8|2324.9|2324.6|2324.1|2323.8|25
1616086350000|2021-03-18 16:52:30|2324.3|2324|2324.2|2323.9|2324.7|2324.4|2324.2|2323.9|25
1616086360000|2021-03-18 16:52:40|2323.9|2323.6|2323.5|2323.2|2324.1|2323.8|2323.2|2322.9|127
1616086370000|2021-03-18 16:52:50|2323.3|2323|2322.7|2322.4|2323.4|2323.1|2322.7|2322.4|78
1616086380000|2021-03-18 16:53:00|2322.6|2322.3|2322.6|2322.3|2322.8|2322.5|2322.4|2322.1|43
1616086390000|2021-03-18 16:53:10|2322.7|2322.4|2322.3|2322|2323|2322.7|2322.3|2322|59
1616086400000|2021-03-18 16:53:20|2323|2322.7|2322.7|2322.4|2323|2322.7|2322.4|2322.1|50
1616086410000|2021-03-18 16:53:30|2322.5|2322.2|2321.8|2321.5|2322.5|2322.2|2321.7|2321.4|38
1616086420000|2021-03-18 16:53:40|2321.5|2321.2|2320.9|2320.6|2321.5|2321.2|2320.9|2320.6|110
1616086430000|2021-03-18 16:53:50|2320.8|2320.5|2319.9|2319.6|2320.8|2320.5|2319.5|2319.2|192
1616086440000|2021-03-18 16:54:00|2320.1|2319.8|2319.8|2319.5|2320.3|2320|2319.8|2319.5|83
1616086450000|2021-03-18 16:54:10|2320|2319.7|2320.6|2320.3|2320.6|2320.3|2319.9|2319.6|57
1616086460000|2021-03-18 16:54:20|2320.5|2320.2|2320.7|2320.4|2320.7|2320.4|2320.1|2319.8|43
1616086470000|2021-03-18 16:54:30|2320.8|2320.5|2321.7|2321.4|2321.7|2321.4|2320.8|2320.5|34
1616086480000|2021-03-18 16:54:40|2321.5|2321.2|2322|2321.7|2322|2321.7|2321.5|2321.2|345
1616086490000|2021-03-18 16:54:50|2321.8|2321.5|2321.8|2321.5|2322|2321.7|2321.5|2321.2|149
1616086500000|2021-03-18 16:55:00|2321.7|2321.4|2322|2321.7|2322.1|2321.8|2321.7|2321.4|198
1616086510000|2021-03-18 16:55:10|2322.2|2321.9|2322.9|2322.6|2322.9|2322.6|2321.7|2321.4|65
1616086520000|2021-03-18 16:55:20|2322.5|2322.2|2322.5|2322.2|2322.7|2322.4|2322.5|2322.2|49
1616086530000|2021-03-18 16:55:30|2322.4|2322.1|2322.3|2322|2322.7|2322.4|2322.1|2321.8|56
1616086540000|2021-03-18 16:55:40|2322.5|2322.2|2321.8|2321.5|2322.7|2322.4|2321.8|2321.5|37
1616086550000|2021-03-18 16:55:50|2321.9|2321.6|2320.2|2319.9|2321.9|2321.6|2319.9|2319.6|558
1616086560000|2021-03-18 16:56:00|2320.3|2320|2319.9|2319.6|2320.7|2320.4|2319.8|2319.5|92
1616086570000|2021-03-18 16:56:10|2319.8|2319.5|2317.5|2317.2|2319.9|2319.6|2317.5|2317.2|199
1616086580000|2021-03-18 16:56:20|2317.6|2317.3|2316.8|2316.5|2318.3|2318|2316.8|2316.5|207
1616086590000|2021-03-18 16:56:30|2317.2|2316.9|2317.5|2317.2|2317.9|2317.6|2316.9|2316.6|154
1616086600000|2021-03-18 16:56:40|2317.8|2317.5|2318.2|2317.9|2318.2|2317.9|2317.8|2317.5|71
1616086610000|2021-03-18 16:56:50|2318.3|2318|2316.9|2316.6|2318.3|2318|2316.9|2316.6|91
1616086620000|2021-03-18 16:57:00|2316.7|2316.4|2317.9|2317.6|2318.4|2318.1|2316.6|2316.3|87
1616086630000|2021-03-18 16:57:10|2318|2317.7|2318.7|2318.4|2319|2318.7|2317.9|2317.6|106
1616086640000|2021-03-18 16:57:20|2318.8|2318.5|2319.4|2319.1|2319.4|2319.1|2318.7|2318.4|85
1616086650000|2021-03-18 16:57:30|2319.3|2319|2318.5|2318.2|2319.3|2319|2318.3|2318|38
1616086660000|2021-03-18 16:57:40|2318.7|2318.4|2317.8|2317.5|2318.7|2318.4|2317.6|2317.3|21
1616086670000|2021-03-18 16:57:50|2318.1|2317.8|2318.5|2318.2|2318.6|2318.3|2318.1|2317.8|12
1616086680000|2021-03-18 16:58:00|2318.4|2318.1|2318.8|2318.5|2318.9|2318.6|2318|2317.7|65
1616086690000|2021-03-18 16:58:10|2319|2318.7|2319.4|2319.1|2319.5|2319.2|2319|2318.7|70
1616086700000|2021-03-18 16:58:20|2319.5|2319.2|2319.2|2318.9|2319.5|2319.2|2319|2318.7|36
1616086710000|2021-03-18 16:58:30|2319.5|2319.2|2319.7|2319.4|2319.8|2319.5|2319.5|2319.2|25
1616086720000|2021-03-18 16:58:40|2319.6|2319.3|2320.1|2319.8|2320.1|2319.8|2319.6|2319.3|39
1616086730000|2021-03-18 16:58:50|2320.4|2320.1|2320.3|2320|2320.6|2320.3|2320.2|2319.9|66
1616086740000|2021-03-18 16:59:00|2320.2|2319.9|2319.9|2319.6|2320.3|2320|2319.9|2319.6|28
1616086750000|2021-03-18 16:59:10|2319.8|2319.5|2319.8|2319.5|2320|2319.7|2319.6|2319.3|88
1616086760000|2021-03-18 16:59:20|2320|2319.7|2320.1|2319.8|2320.6|2320.3|2320|2319.7|80
1616086770000|2021-03-18 16:59:30|2320|2319.7|2319.7|2319.4|2320.4|2320.1|2319.7|2319.4|43
1616086780000|2021-03-18 16:59:40|2319.8|2319.5|2319.1|2318.8|2319.8|2319.5|2319.1|2318.8|29
1616086790000|2021-03-18 16:59:50|2319.3|2319|2318.8|2318.5|2319.4|2319.1|2318.6|2318.3|29
1616086800000|2021-03-18 17:00:00|2318.9|2318.6|2319.3|2319|2319.6|2319.3|2318.5|2318.2|77
1616086810000|2021-03-18 17:00:10|2319.4|2319.1|2318.9|2318.6|2319.5|2319.2|2318.7|2318.4|60
1616086820000|2021-03-18 17:00:20|2319.1|2318.8|2319.6|2319.3|2320.1|2319.8|2319|2318.7|89
1616086830000|2021-03-18 17:00:30|2319.3|2319|2318.8|2318.5|2319.4|2319.1|2318.8|2318.5|128
1616086840000|2021-03-18 17:00:40|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.6|2318.3|66
1616086850000|2021-03-18 17:00:50|2318.9|2318.6|2318.3|2318|2319|2318.7|2318.1|2317.8|59
1616086860000|2021-03-18 17:01:00|2318.4|2318.1|2319.1|2318.8|2319.2|2318.9|2317.7|2317.4|106
1616086870000|2021-03-18 17:01:10|2319|2318.7|2319.2|2318.9|2319.3|2319|2318.9|2318.6|42
1616086880000|2021-03-18 17:01:20|2319.3|2319|2319.3|2319|2319.4|2319.1|2318.8|2318.5|69
1616086890000|2021-03-18 17:01:30|2319.1|2318.8|2319.6|2319.3|2319.8|2319.5|2319.1|2318.8|47
1616086900000|2021-03-18 17:01:40|2319.5|2319.2|2319.9|2319.6|2319.9|2319.6|2319.1|2318.8|42
1616086910000|2021-03-18 17:01:50|2320|2319.7|2320.3|2320|2320.3|2320|2320|2319.7|34
1616086920000|2021-03-18 17:02:00|2320.1|2319.8|2319.7|2319.4|2320.1|2319.8|2319.6|2319.3|20
1616086930000|2021-03-18 17:02:10|2319.8|2319.5|2320.2|2319.9|2320.5|2320.2|2319.8|2319.5|34
1616086940000|2021-03-18 17:02:20|2320.5|2320.2|2320.7|2320.4|2320.8|2320.5|2320.3|2320|46
1616086950000|2021-03-18 17:02:30|2320.6|2320.3|2321.2|2320.9|2321.2|2320.9|2320.6|2320.3|41
1616086960000|2021-03-18 17:02:40|2321.3|2321|2321.3|2321|2321.5|2321.2|2321.1|2320.8|47
1616086970000|2021-03-18 17:02:50|2321.1|2320.8|2320.5|2320.2|2321.2|2320.9|2320.5|2320.2|30
1616086980000|2021-03-18 17:03:00|2320.9|2320.6|2321.3|2321|2321.5|2321.2|2320.8|2320.5|35
1616086990000|2021-03-18 17:03:10|2321.2|2320.9|2321|2320.7|2321.4|2321.1|2320.9|2320.6|45
1616087000000|2021-03-18 17:03:20|2321.2|2320.9|2321.5|2321.2|2321.6|2321.3|2321.2|2320.9|30
1616087010000|2021-03-18 17:03:30|2321.3|2321|2321.6|2321.3|2321.6|2321.3|2321.3|2321|29
1616087020000|2021-03-18 17:03:40|2321.8|2321.5|2321.8|2321.5|2321.9|2321.6|2321.5|2321.2|41
1616087030000|2021-03-18 17:03:50|2321.7|2321.4|2321.7|2321.4|2321.9|2321.6|2321.5|2321.2|14
1616087040000|2021-03-18 17:04:00|2322|2321.7|2322.1|2321.8|2322.4|2322.1|2322|2321.7|56
1616087050000|2021-03-18 17:04:10|2322.2|2321.9|2322.3|2322|2322.3|2322|2321.8|2321.5|17
1616087060000|2021-03-18 17:04:20|2322.1|2321.8|2322.3|2322|2322.3|2322|2322|2321.7|16
1616087070000|2021-03-18 17:04:30|2322.4|2322.1|2321.8|2321.5|2322.4|2322.1|2321.8|2321.5|23
1616087080000|2021-03-18 17:04:40|2322|2321.7|2322.5|2322.2|2322.5|2322.2|2322|2321.7|21
1616087090000|2021-03-18 17:04:50|2322.7|2322.4|2322.6|2322.3|2323.1|2322.8|2322.6|2322.3|125
1616087100000|2021-03-18 17:05:00|2322.9|2322.6|2323.1|2322.8|2323.3|2323|2322.9|2322.6|27
1616087110000|2021-03-18 17:05:10|2322.9|2322.6|2323.2|2322.9|2323.2|2322.9|2322.7|2322.4|78
1616087120000|2021-03-18 17:05:20|2323|2322.7|2323.1|2322.8|2323.4|2323.1|2323|2322.7|36
1616087130000|2021-03-18 17:05:30|2323.4|2323.1|2323.2|2322.9|2323.5|2323.2|2323.1|2322.8|113
1616087140000|2021-03-18 17:05:40|2323.4|2323.1|2323.3|2323|2323.6|2323.3|2323.3|2323|19
1616087150000|2021-03-18 17:05:50|2323.4|2323.1|2324|2323.7|2324|2323.7|2323|2322.7|61
1616087160000|2021-03-18 17:06:00|2324.1|2323.8|2324.1|2323.8|2324.3|2324|2323.6|2323.3|40
1616087170000|2021-03-18 17:06:10|2324.3|2324|2323.9|2323.6|2324.3|2324|2323.8|2323.5|18
1616087180000|2021-03-18 17:06:20|2324.1|2323.8|2323.4|2323.1|2324.2|2323.9|2323.3|2323|52
1616087190000|2021-03-18 17:06:30|2323.6|2323.3|2323.3|2323|2323.6|2323.3|2323.2|2322.9|71
1616087200000|2021-03-18 17:06:40|2323.4|2323.1|2323.7|2323.4|2323.8|2323.5|2323.4|2323.1|19
1616087210000|2021-03-18 17:06:50|2323.9|2323.6|2324.1|2323.8|2324.2|2323.9|2323.9|2323.6|28
1616087220000|2021-03-18 17:07:00|2323.8|2323.5|2323.3|2323|2323.8|2323.5|2323|2322.7|40
1616087230000|2021-03-18 17:07:10|2323.4|2323.1|2323.2|2322.9|2323.6|2323.3|2323.1|2322.8|47
1616087240000|2021-03-18 17:07:20|2323|2322.7|2323.2|2322.9|2323.5|2323.2|2322.9|2322.6|44
1616087250000|2021-03-18 17:07:30|2323.1|2322.8|2322.3|2322|2323.1|2322.8|2322.3|2322|98
1616087260000|2021-03-18 17:07:40|2322.4|2322.1|2323.2|2322.9|2323.4|2323.1|2322.3|2322|53
1616087270000|2021-03-18 17:07:50|2322.9|2322.6|2322.8|2322.5|2323|2322.7|2322.6|2322.3|15
1616087280000|2021-03-18 17:08:00|2322.7|2322.4|2321.9|2321.6|2323.3|2323|2321.7|2321.4|219
1616087290000|2021-03-18 17:08:10|2322.1|2321.8|2322.1|2321.8|2322.2|2321.9|2321.7|2321.4|30
1616087300000|2021-03-18 17:08:20|2322.3|2322|2322.3|2322|2322.3|2322|2322.1|2321.8|18
1616087310000|2021-03-18 17:08:30|2322.2|2321.9|2322.2|2321.9|2322.4|2322.1|2322.1|2321.8|12
1616087320000|2021-03-18 17:08:40|2322.4|2322.1|2322.6|2322.3|2322.8|2322.5|2322.4|2322.1|46
1616087330000|2021-03-18 17:08:50|2322.8|2322.5|2322.5|2322.2|2322.9|2322.6|2322.5|2322.2|50
1616087340000|2021-03-18 17:09:00|2322.4|2322.1|2322.5|2322.2|2322.7|2322.4|2322.3|2322|24
1616087350000|2021-03-18 17:09:10|2322.4|2322.1|2321.9|2321.6|2322.4|2322.1|2321.6|2321.3|19
1616087360000|2021-03-18 17:09:20|2322|2321.7|2322.3|2322|2322.3|2322|2322|2321.7|10
1616087370000|2021-03-18 17:09:30|2322.1|2321.8|2322|2321.7|2322.2|2321.9|2322|2321.7|6
1616087380000|2021-03-18 17:09:40|2321.9|2321.6|2321.7|2321.4|2321.9|2321.6|2321.5|2321.2|100
1616087390000|2021-03-18 17:09:50|2322|2321.7|2321.7|2321.4|2322|2321.7|2321.7|2321.4|6
1616087400000|2021-03-18 17:10:00|2321.8|2321.5|2321.9|2321.6|2322.1|2321.8|2321.8|2321.5|7
1616087410000|2021-03-18 17:10:10|2322.1|2321.8|2321.1|2320.8|2322.1|2321.8|2321.1|2320.8|27
1616087420000|2021-03-18 17:10:20|2320.9|2320.6|2320.2|2319.9|2320.9|2320.6|2320.2|2319.9|27
1616087430000|2021-03-18 17:10:30|2320.4|2320.1|2320.2|2319.9|2320.6|2320.3|2320|2319.7|30
1616087440000|2021-03-18 17:10:40|2319.8|2319.5|2319.4|2319.1|2319.8|2319.5|2319.3|2319|22
1616087450000|2021-03-18 17:10:50|2319.3|2319|2320|2319.7|2320|2319.7|2319.3|2319|9
1616087460000|2021-03-18 17:11:00|2319.9|2319.6|2320.6|2320.3|2320.6|2320.3|2319.9|2319.6|24
1616087470000|2021-03-18 17:11:10|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.1|2319.8|4
1616087480000|2021-03-18 17:11:20|2320.5|2320.2|2321.7|2321.4|2321.8|2321.5|2320.5|2320.2|46
1616087490000|2021-03-18 17:11:30|2321.8|2321.5|2322.1|2321.8|2322.1|2321.8|2321.1|2320.8|16
1616087500000|2021-03-18 17:11:40|2322.2|2321.9|2322.7|2322.4|2322.7|2322.4|2322.2|2321.9|65
1616087510000|2021-03-18 17:11:50|2322.8|2322.5|2322.1|2321.8|2322.8|2322.5|2322.1|2321.8|25
1616087520000|2021-03-18 17:12:00|2322.3|2322|2322.6|2322.3|2322.8|2322.5|2322.2|2321.9|18
1616087530000|2021-03-18 17:12:10|2322.8|2322.5|2323.2|2322.9|2323.2|2322.9|2322.6|2322.3|11
1616087540000|2021-03-18 17:12:20|2323|2322.7|2323.1|2322.8|2323.3|2323|2323|2322.7|32
1616087550000|2021-03-18 17:12:30|2323.2|2322.9|2323.5|2323.2|2323.5|2323.2|2323.2|2322.9|20
1616087560000|2021-03-18 17:12:40|2323.1|2322.8|2323.2|2322.9|2323.2|2322.9|2323|2322.7|4
1616087570000|2021-03-18 17:12:50|2322.7|2322.4|2321.9|2321.6|2322.7|2322.4|2321.8|2321.5|28
1616087580000|2021-03-18 17:13:00|2321.8|2321.5|2322.1|2321.8|2322.1|2321.8|2321.5|2321.2|18
1616087590000|2021-03-18 17:13:10|2322.2|2321.9|2321.7|2321.4|2322.2|2321.9|2321.7|2321.4|7
1616087600000|2021-03-18 17:13:20|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|4
1616087610000|2021-03-18 17:13:30|2322|2321.7|2322.3|2322|2322.6|2322.3|2322|2321.7|48
1616087620000|2021-03-18 17:13:40|2322.5|2322.2|2322.7|2322.4|2322.8|2322.5|2322.5|2322.2|10
1616087630000|2021-03-18 17:13:50|2322.9|2322.6|2322.5|2322.2|2323|2322.7|2322.2|2321.9|88
1616087640000|2021-03-18 17:14:00|2322.3|2322|2322.6|2322.3|2322.6|2322.3|2322|2321.7|111
1616087650000|2021-03-18 17:14:10|2322.5|2322.2|2322.5|2322.2|2322.6|2322.3|2322.4|2322.1|60
1616087660000|2021-03-18 17:14:20|2322.6|2322.3|2322.2|2321.9|2322.6|2322.3|2322.2|2321.9|9
1616087670000|2021-03-18 17:14:30|2322.3|2322|2322.8|2322.5|2322.8|2322.5|2322.2|2321.9|12
1616087680000|2021-03-18 17:14:40|2323|2322.7|2323.5|2323.2|2323.7|2323.4|2323|2322.7|27
1616087690000|2021-03-18 17:14:50|2323.7|2323.4|2323.7|2323.4|2324.1|2323.8|2323.7|2323.4|25
1616087700000|2021-03-18 17:15:00|2323.3|2323|2323.6|2323.3|2323.7|2323.4|2323.3|2323|24
1616087710000|2021-03-18 17:15:10|2323.4|2323.1|2323.4|2323.1|2323.6|2323.3|2323.3|2323|19
1616087720000|2021-03-18 17:15:20|2323.3|2323|2323.4|2323.1|2323.8|2323.5|2323.3|2323|13
1616087730000|2021-03-18 17:15:30|2323.8|2323.5|2324.1|2323.8|2324.1|2323.8|2323.7|2323.4|9
1616087740000|2021-03-18 17:15:40|2324.2|2323.9|2324|2323.7|2324.3|2324|2324|2323.7|12
1616087750000|2021-03-18 17:15:50|2324.2|2323.9|2324|2323.7|2324.2|2323.9|2323.8|2323.5|6
1616087760000|2021-03-18 17:16:00|2323.7|2323.4|2323.6|2323.3|2324|2323.7|2323.6|2323.3|10
1616087770000|2021-03-18 17:16:10|2323.4|2323.1|2324.3|2324|2324.3|2324|2323.4|2323.1|14
1616087780000|2021-03-18 17:16:20|2324.1|2323.8|2324.3|2324|2324.3|2324|2324.1|2323.8|10
1616087790000|2021-03-18 17:16:30|2324.4|2324.1|2324|2323.7|2324.5|2324.2|2324|2323.7|32
1616087800000|2021-03-18 17:16:40|2323.6|2323.3|2323.8|2323.5|2323.8|2323.5|2323.6|2323.3|7
1616087810000|2021-03-18 17:16:50|2323.9|2323.6|2323.4|2323.1|2323.9|2323.6|2323.4|2323.1|10
1616087820000|2021-03-18 17:17:00|2323.5|2323.2|2324.8|2324.5|2324.9|2324.6|2323.5|2323.2|37
1616087830000|2021-03-18 17:17:10|2324.7|2324.4|2325|2324.7|2325|2324.7|2324.7|2324.4|15
1616087840000|2021-03-18 17:17:20|2324.9|2324.6|2325|2324.7|2325.1|2324.8|2324.9|2324.6|20
1616087850000|2021-03-18 17:17:30|2324.9|2324.6|2324.7|2324.4|2325.2|2324.9|2324.7|2324.4|17
1616087860000|2021-03-18 17:17:40|2324.9|2324.6|2324.7|2324.4|2324.9|2324.6|2324.6|2324.3|8
1616087870000|2021-03-18 17:17:50|2324.9|2324.6|2324.9|2324.6|2325|2324.7|2324.9|2324.6|10
1616087880000|2021-03-18 17:18:00|2324.8|2324.5|2325.1|2324.8|2325.5|2325.2|2324.8|2324.5|44
1616087890000|2021-03-18 17:18:10|2325.2|2324.9|2325.4|2325.1|2325.4|2325.1|2325.2|2324.9|13
1616087900000|2021-03-18 17:18:20|2325.6|2325.3|2325.8|2325.5|2325.9|2325.6|2325.4|2325.1|53
1616087910000|2021-03-18 17:18:30|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.6|2325.3|31
1616087920000|2021-03-18 17:18:40|2326.2|2325.9|2326.1|2325.8|2326.3|2326|2326|2325.7|28
1616087930000|2021-03-18 17:18:50|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2325.9|2325.6|8
1616087940000|2021-03-18 17:19:00|2326.1|2325.8|2326.3|2326|2326.3|2326|2326.1|2325.8|27
1616087950000|2021-03-18 17:19:10|2325.8|2325.5|2326.1|2325.8|2326.1|2325.8|2325.7|2325.4|27
1616087960000|2021-03-18 17:19:20|2326|2325.7|2326.4|2326.1|2326.5|2326.2|2326|2325.7|39
1616087970000|2021-03-18 17:19:30|2326.5|2326.2|2327|2326.7|2327.1|2326.8|2326.5|2326.2|39
1616087980000|2021-03-18 17:19:40|2326.8|2326.5|2326.7|2326.4|2326.9|2326.6|2326.7|2326.4|11
1616087990000|2021-03-18 17:19:50|2327|2326.7|2326.5|2326.2|2327|2326.7|2326.5|2326.2|19
1616088000000|2021-03-18 17:20:00|2326.4|2326.1|2326.7|2326.4|2326.7|2326.4|2326.4|2326.1|40
1616088010000|2021-03-18 17:20:10|2326.6|2326.3|2327|2326.7|2327.1|2326.8|2326.6|2326.3|121
1616088020000|2021-03-18 17:20:20|2327.1|2326.8|2327.6|2327.3|2327.6|2327.3|2326.9|2326.6|86
1616088030000|2021-03-18 17:20:30|2327.7|2327.4|2328.1|2327.8|2328.1|2327.8|2327.5|2327.2|48
1616088040000|2021-03-18 17:20:40|2328.2|2327.9|2328.4|2328.1|2328.4|2328.1|2328|2327.7|49
1616088050000|2021-03-18 17:20:50|2328.5|2328.2|2329.5|2329.2|2329.5|2329.2|2328.5|2328.2|91
1616088060000|2021-03-18 17:21:00|2329.6|2329.3|2329.7|2329.4|2329.9|2329.6|2329.4|2329.1|100
1616088070000|2021-03-18 17:21:10|2329.5|2329.2|2329|2328.7|2329.6|2329.3|2328.9|2328.6|74
1616088080000|2021-03-18 17:21:20|2329.1|2328.8|2329.3|2329|2329.3|2329|2329.1|2328.8|31
1616088090000|2021-03-18 17:21:30|2329.2|2328.9|2329.4|2329.1|2329.6|2329.3|2329.2|2328.9|56
1616088100000|2021-03-18 17:21:40|2329.5|2329.2|2329.7|2329.4|2329.7|2329.4|2329.5|2329.2|38
1616088110000|2021-03-18 17:21:50|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.5|2329.2|20
1616088120000|2021-03-18 17:22:00|2329.8|2329.5|2329.7|2329.4|2330|2329.7|2329.7|2329.4|34
1616088130000|2021-03-18 17:22:10|2329.6|2329.3|2330.1|2329.8|2330.1|2329.8|2329.6|2329.3|13
1616088140000|2021-03-18 17:22:20|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2329.8|2329.5|32
1616088150000|2021-03-18 17:22:30|2329.9|2329.6|2330|2329.7|2330.1|2329.8|2329.9|2329.6|19
1616088160000|2021-03-18 17:22:40|2329.9|2329.6|2329.1|2328.8|2329.9|2329.6|2328.9|2328.6|73
1616088170000|2021-03-18 17:22:50|2329|2328.7|2329|2328.7|2329.1|2328.8|2329|2328.7|7
1616088180000|2021-03-18 17:23:00|2328.9|2328.6|2329.2|2328.9|2329.2|2328.9|2328.8|2328.5|23
1616088190000|2021-03-18 17:23:10|2329|2328.7|2329.2|2328.9|2329.4|2329.1|2329|2328.7|15
1616088200000|2021-03-18 17:23:20|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.3|2329|21
1616088210000|2021-03-18 17:23:30|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|12
1616088220000|2021-03-18 17:23:40|2329.4|2329.1|2329.6|2329.3|2329.6|2329.3|2329.3|2329|33
1616088230000|2021-03-18 17:23:50|2329.7|2329.4|2328.9|2328.6|2329.7|2329.4|2328.9|2328.6|33
1616088240000|2021-03-18 17:24:00|2329|2328.7|2329|2328.7|2329.1|2328.8|2328.9|2328.6|13
1616088250000|2021-03-18 17:24:10|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.8|2328.5|29
1616088260000|2021-03-18 17:24:20|2328.7|2328.4|2329.1|2328.8|2329.4|2329.1|2328.6|2328.3|26
1616088270000|2021-03-18 17:24:30|2329|2328.7|2329.6|2329.3|2329.6|2329.3|2329|2328.7|43
1616088280000|2021-03-18 17:24:40|2329.5|2329.2|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|40
1616088290000|2021-03-18 17:24:50|2329.6|2329.3|2329.3|2329|2329.6|2329.3|2329.1|2328.8|58
1616088300000|2021-03-18 17:25:00|2329.1|2328.8|2329.3|2329|2329.6|2329.3|2329.1|2328.8|19
1616088310000|2021-03-18 17:25:10|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.2|2328.9|32
1616088320000|2021-03-18 17:25:20|2329.4|2329.1|2329.3|2329|2329.7|2329.4|2329.3|2329|22
1616088330000|2021-03-18 17:25:30|2329.1|2328.8|2328.9|2328.6|2329.1|2328.8|2328.9|2328.6|19
1616088340000|2021-03-18 17:25:40|2329.1|2328.8|2329.2|2328.9|2329.5|2329.2|2329|2328.7|25
1616088350000|2021-03-18 17:25:50|2329.1|2328.8|2329.2|2328.9|2329.4|2329.1|2329.1|2328.8|34
1616088360000|2021-03-18 17:26:00|2329|2328.7|2329.5|2329.2|2329.5|2329.2|2329|2328.7|36
1616088370000|2021-03-18 17:26:10|2329.8|2329.5|2329.6|2329.3|2329.8|2329.5|2329.6|2329.3|9
1616088380000|2021-03-18 17:26:20|2329.8|2329.5|2330.5|2330.2|2330.5|2330.2|2329.8|2329.5|17
1616088390000|2021-03-18 17:26:30|2330.4|2330.1|2330.4|2330.1|2330.6|2330.3|2330.3|2330|25
1616088400000|2021-03-18 17:26:40|2330.3|2330|2330|2329.7|2330.4|2330.1|2329.7|2329.4|27
1616088410000|2021-03-18 17:26:50|2330.1|2329.8|2329.6|2329.3|2330.1|2329.8|2329.6|2329.3|10
1616088420000|2021-03-18 17:27:00|2329.5|2329.2|2328.9|2328.6|2329.5|2329.2|2328.9|2328.6|20
1616088430000|2021-03-18 17:27:10|2329.2|2328.9|2329.6|2329.3|2329.6|2329.3|2329.1|2328.8|22
1616088440000|2021-03-18 17:27:20|2329.8|2329.5|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|13
1616088450000|2021-03-18 17:27:30|2330|2329.7|2329.9|2329.6|2330|2329.7|2329.9|2329.6|11
1616088460000|2021-03-18 17:27:40|2329.8|2329.5|2329.1|2328.8|2329.8|2329.5|2329|2328.7|18
1616088470000|2021-03-18 17:27:50|2329.3|2329|2329.1|2328.8|2329.3|2329|2328.9|2328.6|13
1616088480000|2021-03-18 17:28:00|2329|2328.7|2328.5|2328.2|2329|2328.7|2328.3|2328|54
1616088490000|2021-03-18 17:28:10|2328.3|2328|2328.4|2328.1|2328.5|2328.2|2328.2|2327.9|49
1616088500000|2021-03-18 17:28:20|2328.5|2328.2|2327.9|2327.6|2328.9|2328.6|2327.8|2327.5|67
1616088510000|2021-03-18 17:28:30|2327.8|2327.5|2328.3|2328|2328.3|2328|2327.8|2327.5|15
1616088520000|2021-03-18 17:28:40|2328.2|2327.9|2328.3|2328|2328.4|2328.1|2328|2327.7|17
1616088530000|2021-03-18 17:28:50|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.1|2327.8|22
1616088540000|2021-03-18 17:29:00|2328.1|2327.8|2328.1|2327.8|2328.8|2328.5|2328.1|2327.8|82
1616088550000|2021-03-18 17:29:10|2328.3|2328|2328|2327.7|2328.3|2328|2327.9|2327.6|33
1616088560000|2021-03-18 17:29:20|2328.1|2327.8|2327.6|2327.3|2328.1|2327.8|2327.6|2327.3|15
1616088570000|2021-03-18 17:29:30|2327.5|2327.2|2327.4|2327.1|2327.6|2327.3|2327.4|2327.1|13
1616088580000|2021-03-18 17:29:40|2327.3|2327|2328.4|2328.1|2328.4|2328.1|2327.3|2327|36
1616088590000|2021-03-18 17:29:50|2328.3|2328|2328.4|2328.1|2328.6|2328.3|2328.3|2328|19
1616088600000|2021-03-18 17:30:00|2328.3|2328|2328.1|2327.8|2328.3|2328|2327.9|2327.6|21
1616088610000|2021-03-18 17:30:10|2327.9|2327.6|2327.7|2327.4|2327.9|2327.6|2327.6|2327.3|16
1616088620000|2021-03-18 17:30:20|2327.1|2326.8|2327|2326.7|2327.5|2327.2|2327|2326.7|14
1616088630000|2021-03-18 17:30:30|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|3
1616088640000|2021-03-18 17:30:40|2326.9|2326.6|2327.5|2327.2|2327.5|2327.2|2326.9|2326.6|20
1616088650000|2021-03-18 17:30:50|2327.3|2327|2327.1|2326.8|2327.3|2327|2327.1|2326.8|4
1616088660000|2021-03-18 17:31:00|2326.8|2326.5|2326.8|2326.5|2326.9|2326.6|2326.7|2326.4|14
1616088670000|2021-03-18 17:31:10|2326.7|2326.4|2325.6|2325.3|2326.7|2326.4|2325.3|2325|113
1616088680000|2021-03-18 17:31:20|2325.4|2325.1|2324.9|2324.6|2325.8|2325.5|2324.9|2324.6|39
1616088690000|2021-03-18 17:31:30|2325.1|2324.8|2325.2|2324.9|2325.5|2325.2|2325.1|2324.8|68
1616088700000|2021-03-18 17:31:40|2325.3|2325|2325.8|2325.5|2325.9|2325.6|2325.3|2325|23
1616088710000|2021-03-18 17:31:50|2326|2325.7|2325.4|2325.1|2326|2325.7|2325.4|2325.1|23
1616088720000|2021-03-18 17:32:00|2325.9|2325.6|2326.3|2326|2326.7|2326.4|2325.9|2325.6|19
1616088730000|2021-03-18 17:32:10|2326.2|2325.9|2326.8|2326.5|2326.8|2326.5|2326.2|2325.9|12
1616088740000|2021-03-18 17:32:20|2327|2326.7|2326.7|2326.4|2327.1|2326.8|2326.7|2326.4|12
1616088750000|2021-03-18 17:32:30|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|9
1616088760000|2021-03-18 17:32:40|2326.3|2326|2326.9|2326.6|2326.9|2326.6|2326.3|2326|10
1616088770000|2021-03-18 17:32:50|2326.8|2326.5|2326.8|2326.5|2327|2326.7|2326.8|2326.5|4
1616088780000|2021-03-18 17:33:00|2327|2326.7|2326.9|2326.6|2327.3|2327|2326.8|2326.5|29
1616088790000|2021-03-18 17:33:10|2327.1|2326.8|2326.3|2326|2327.1|2326.8|2326.3|2326|13
1616088800000|2021-03-18 17:33:20|2326.1|2325.8|2325.8|2325.5|2326.1|2325.8|2325.8|2325.5|6
1616088810000|2021-03-18 17:33:30|2325.6|2325.3|2325.6|2325.3|2325.8|2325.5|2325.5|2325.2|20
1616088820000|2021-03-18 17:33:40|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.4|2325.1|8
1616088830000|2021-03-18 17:33:50|2325.8|2325.5|2326.1|2325.8|2326.1|2325.8|2325.8|2325.5|8
1616088840000|2021-03-18 17:34:00|2325.8|2325.5|2325.8|2325.5|2326.2|2325.9|2325.7|2325.4|41
1616088850000|2021-03-18 17:34:10|2326.1|2325.8|2326.6|2326.3|2326.7|2326.4|2326|2325.7|22
1616088860000|2021-03-18 17:34:20|2326.1|2325.8|2326.7|2326.4|2326.7|2326.4|2326.1|2325.8|19
1616088870000|2021-03-18 17:34:30|2326.8|2326.5|2326.7|2326.4|2327.2|2326.9|2326.6|2326.3|14
1616088880000|2021-03-18 17:34:40|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.6|2326.3|21
1616088890000|2021-03-18 17:34:50|2326.9|2326.6|2327.1|2326.8|2327.2|2326.9|2326.9|2326.6|8
1616088900000|2021-03-18 17:35:00|2327|2326.7|2327.2|2326.9|2327.4|2327.1|2327|2326.7|20
1616088910000|2021-03-18 17:35:10|2327.3|2327|2326.7|2326.4|2327.3|2327|2326.2|2325.9|29
1616088920000|2021-03-18 17:35:20|2326.6|2326.3|2325.8|2325.5|2326.6|2326.3|2325.8|2325.5|17
1616088930000|2021-03-18 17:35:30|2326|2325.7|2325.8|2325.5|2326|2325.7|2325.7|2325.4|14
1616088940000|2021-03-18 17:35:40|2326|2325.7|2326.4|2326.1|2326.4|2326.1|2325.9|2325.6|20
1616088950000|2021-03-18 17:35:50|2325.9|2325.6|2326.1|2325.8|2326.1|2325.8|2325.8|2325.5|9
1616088960000|2021-03-18 17:36:00|2326.2|2325.9|2326.7|2326.4|2326.7|2326.4|2326.2|2325.9|23
1616088970000|2021-03-18 17:36:10|2326.6|2326.3|2326.4|2326.1|2326.6|2326.3|2326.4|2326.1|10
1616088980000|2021-03-18 17:36:20|2326.6|2326.3|2326.4|2326.1|2326.7|2326.4|2326.4|2326.1|11
1616088990000|2021-03-18 17:36:30|2326.3|2326|2327.2|2326.9|2327.2|2326.9|2326.2|2325.9|17
1616089000000|2021-03-18 17:36:40|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2326.9|2326.6|3
1616089010000|2021-03-18 17:36:50|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.3|2327|14
1616089020000|2021-03-18 17:37:00|2327.1|2326.8|2326.3|2326|2327.1|2326.8|2326.2|2325.9|19
1616089030000|2021-03-18 17:37:10|2326.1|2325.8|2326.8|2326.5|2326.8|2326.5|2326.1|2325.8|26
1616089040000|2021-03-18 17:37:20|2326.7|2326.4|2326.7|2326.4|2327.2|2326.9|2326.5|2326.2|23
1616089050000|2021-03-18 17:37:30|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|5
1616089070000|2021-03-18 17:37:50|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|1
1616089080000|2021-03-18 17:38:00|2326.4|2326.1|2326.5|2326.2|2326.6|2326.3|2326.2|2325.9|20
1616089090000|2021-03-18 17:38:10|2326.6|2326.3|2326.3|2326|2326.6|2326.3|2326.3|2326|14
1616089110000|2021-03-18 17:38:30|2326.4|2326.1|2326.7|2326.4|2326.7|2326.4|2326.4|2326.1|8
1616089120000|2021-03-18 17:38:40|2327|2326.7|2327|2326.7|2327.5|2327.2|2326.9|2326.6|36
1616089130000|2021-03-18 17:38:50|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.3|2327|11
1616089140000|2021-03-18 17:39:00|2327.3|2327|2327.7|2327.4|2327.9|2327.6|2327.2|2326.9|43
1616089150000|2021-03-18 17:39:10|2327.8|2327.5|2327.8|2327.5|2327.9|2327.6|2327.6|2327.3|208
1616089160000|2021-03-18 17:39:20|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|14
1616089170000|2021-03-18 17:39:30|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|5
1616089180000|2021-03-18 17:39:40|2327.8|2327.5|2327.9|2327.6|2328.1|2327.8|2327.8|2327.5|21
1616089190000|2021-03-18 17:39:50|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|1
1616089200000|2021-03-18 17:40:00|2327.7|2327.4|2327.4|2327.1|2327.7|2327.4|2327.1|2326.8|15
1616089210000|2021-03-18 17:40:10|2327.6|2327.3|2327.8|2327.5|2327.8|2327.5|2327.6|2327.3|4
1616089220000|2021-03-18 17:40:20|2327.7|2327.4|2328|2327.7|2328|2327.7|2327.7|2327.4|6
1616089230000|2021-03-18 17:40:30|2328.1|2327.8|2328.3|2328|2328.3|2328|2328|2327.7|29
1616089240000|2021-03-18 17:40:40|2328.2|2327.9|2328.8|2328.5|2328.9|2328.6|2328.2|2327.9|24
1616089250000|2021-03-18 17:40:50|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|6
1616089260000|2021-03-18 17:41:00|2328.5|2328.2|2328.2|2327.9|2328.5|2328.2|2328.1|2327.8|23
1616089270000|2021-03-18 17:41:10|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|9
1616089280000|2021-03-18 17:41:20|2328.1|2327.8|2327.4|2327.1|2328.1|2327.8|2327.4|2327.1|11
1616089290000|2021-03-18 17:41:30|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|3
1616089300000|2021-03-18 17:41:40|2327.4|2327.1|2327|2326.7|2327.7|2327.4|2326.9|2326.6|18
1616089310000|2021-03-18 17:41:50|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|27
1616089320000|2021-03-18 17:42:00|2326.6|2326.3|2326.7|2326.4|2326.9|2326.6|2326.4|2326.1|17
1616089330000|2021-03-18 17:42:10|2326.9|2326.6|2327.6|2327.3|2327.6|2327.3|2326.9|2326.6|22
1616089340000|2021-03-18 17:42:20|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|5
1616089350000|2021-03-18 17:42:30|2327.3|2327|2328.2|2327.9|2328.2|2327.9|2327.3|2327|13
1616089360000|2021-03-18 17:42:40|2328.3|2328|2328.7|2328.4|2328.7|2328.4|2328.1|2327.8|54
1616089370000|2021-03-18 17:42:50|2328.5|2328.2|2328.4|2328.1|2328.6|2328.3|2328.3|2328|19
1616089380000|2021-03-18 17:43:00|2328.3|2328|2328.6|2328.3|2329|2328.7|2328.3|2328|12
1616089390000|2021-03-18 17:43:10|2328.5|2328.2|2328.7|2328.4|2328.8|2328.5|2328.3|2328|36
1616089400000|2021-03-18 17:43:20|2328.6|2328.3|2328.3|2328|2328.6|2328.3|2328.1|2327.8|16
1616089410000|2021-03-18 17:43:30|2328.5|2328.2|2328.6|2328.3|2328.7|2328.4|2328.4|2328.1|38
1616089420000|2021-03-18 17:43:40|2328.8|2328.5|2328.6|2328.3|2328.8|2328.5|2328.5|2328.2|41
1616089430000|2021-03-18 17:43:50|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.3|2328|13
1616089440000|2021-03-18 17:44:00|2328.5|2328.2|2328.2|2327.9|2328.5|2328.2|2328.1|2327.8|17
1616089450000|2021-03-18 17:44:10|2328|2327.7|2327.7|2327.4|2328|2327.7|2327.7|2327.4|8
1616089460000|2021-03-18 17:44:20|2327.8|2327.5|2327.6|2327.3|2328.1|2327.8|2327.6|2327.3|30
1616089470000|2021-03-18 17:44:30|2328|2327.7|2327.8|2327.5|2328|2327.7|2327.6|2327.3|10
1616089480000|2021-03-18 17:44:40|2327.5|2327.2|2327.7|2327.4|2327.7|2327.4|2327.5|2327.2|5
1616089490000|2021-03-18 17:44:50|2327.6|2327.3|2327.3|2327|2327.6|2327.3|2327.3|2327|13
1616089500000|2021-03-18 17:45:00|2327.4|2327.1|2327.6|2327.3|2327.8|2327.5|2327.4|2327.1|19
1616089510000|2021-03-18 17:45:10|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2
1616089520000|2021-03-18 17:45:20|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|9
1616089530000|2021-03-18 17:45:30|2327.9|2327.6|2327.9|2327.6|2328.2|2327.9|2327.9|2327.6|27
1616089540000|2021-03-18 17:45:40|2328.1|2327.8|2327.8|2327.5|2328.1|2327.8|2327.7|2327.4|17
1616089550000|2021-03-18 17:45:50|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|3
1616089560000|2021-03-18 17:46:00|2327.8|2327.5|2327.2|2326.9|2327.8|2327.5|2326.8|2326.5|21
1616089570000|2021-03-18 17:46:10|2327.6|2327.3|2327.3|2327|2327.6|2327.3|2327.3|2327|8
1616089580000|2021-03-18 17:46:20|2327.4|2327.1|2327.1|2326.8|2327.4|2327.1|2327.1|2326.8|6
1616089590000|2021-03-18 17:46:30|2326.8|2326.5|2326.6|2326.3|2326.8|2326.5|2326.5|2326.2|9
1616089600000|2021-03-18 17:46:40|2326.5|2326.2|2325.6|2325.3|2326.5|2326.2|2325.6|2325.3|64
1616089610000|2021-03-18 17:46:50|2325.5|2325.2|2325.7|2325.4|2325.8|2325.5|2325.2|2324.9|53
1616089620000|2021-03-18 17:47:00|2325.6|2325.3|2326.1|2325.8|2326.1|2325.8|2325.6|2325.3|15
1616089630000|2021-03-18 17:47:10|2326|2325.7|2325.3|2325|2326.1|2325.8|2325.3|2325|214
1616089640000|2021-03-18 17:47:20|2325.2|2324.9|2325.1|2324.8|2325.3|2325|2325.1|2324.8|25
1616089650000|2021-03-18 17:47:30|2325.2|2324.9|2325|2324.7|2325.2|2324.9|2325|2324.7|40
1616089660000|2021-03-18 17:47:40|2325.2|2324.9|2325|2324.7|2325.2|2324.9|2325|2324.7|5
1616089670000|2021-03-18 17:47:50|2324.6|2324.3|2324.7|2324.4|2324.7|2324.4|2324.4|2324.1|39
1616089680000|2021-03-18 17:48:00|2324.5|2324.2|2324.2|2323.9|2324.5|2324.2|2324.2|2323.9|14
1616089690000|2021-03-18 17:48:10|2324.3|2324|2324.3|2324|2324.5|2324.2|2324.3|2324|13
1616089700000|2021-03-18 17:48:20|2324.4|2324.1|2324.7|2324.4|2324.7|2324.4|2324.2|2323.9|21
1616089710000|2021-03-18 17:48:30|2324.6|2324.3|2324.5|2324.2|2324.6|2324.3|2324.5|2324.2|8
1616089720000|2021-03-18 17:48:40|2324.4|2324.1|2324.5|2324.2|2324.5|2324.2|2324.2|2323.9|52
1616089730000|2021-03-18 17:48:50|2324.4|2324.1|2324.9|2324.6|2324.9|2324.6|2324.4|2324.1|12
1616089740000|2021-03-18 17:49:00|2324.8|2324.5|2325.2|2324.9|2325.2|2324.9|2324.8|2324.5|15
1616089750000|2021-03-18 17:49:10|2325.1|2324.8|2325.5|2325.2|2325.5|2325.2|2325.1|2324.8|20
1616089760000|2021-03-18 17:49:20|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|11
1616089770000|2021-03-18 17:49:30|2325.7|2325.4|2325.6|2325.3|2325.7|2325.4|2325.6|2325.3|4
1616089780000|2021-03-18 17:49:40|2325.4|2325.1|2325|2324.7|2325.4|2325.1|2324.9|2324.6|24
1616089790000|2021-03-18 17:49:50|2324.8|2324.5|2324.5|2324.2|2324.8|2324.5|2324.5|2324.2|13
1616089800000|2021-03-18 17:50:00|2324.3|2324|2324.8|2324.5|2324.9|2324.6|2324.3|2324|14
1616089810000|2021-03-18 17:50:10|2324.7|2324.4|2325|2324.7|2325.2|2324.9|2324.6|2324.3|35
1616089820000|2021-03-18 17:50:20|2324.9|2324.6|2324.3|2324|2324.9|2324.6|2324.3|2324|21
1616089830000|2021-03-18 17:50:30|2324.2|2323.9|2324.1|2323.8|2324.2|2323.9|2323.9|2323.6|16
1616089840000|2021-03-18 17:50:40|2324.3|2324|2324.1|2323.8|2324.4|2324.1|2324.1|2323.8|12
1616089850000|2021-03-18 17:50:50|2324.2|2323.9|2324.7|2324.4|2324.8|2324.5|2324.2|2323.9|72
1616089860000|2021-03-18 17:51:00|2324.5|2324.2|2324.8|2324.5|2324.9|2324.6|2324.3|2324|72
1616089870000|2021-03-18 17:51:10|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.5|2324.2|11
1616089880000|2021-03-18 17:51:20|2325.1|2324.8|2325.5|2325.2|2325.6|2325.3|2325.1|2324.8|49
1616089890000|2021-03-18 17:51:30|2325.4|2325.1|2325.2|2324.9|2325.5|2325.2|2325.2|2324.9|15
1616089900000|2021-03-18 17:51:40|2325.3|2325|2325.1|2324.8|2325.5|2325.2|2325.1|2324.8|15
1616089910000|2021-03-18 17:51:50|2325|2324.7|2325.1|2324.8|2325.1|2324.8|2324.7|2324.4|14
1616089920000|2021-03-18 17:52:00|2325|2324.7|2325.2|2324.9|2325.2|2324.9|2325|2324.7|13
1616089930000|2021-03-18 17:52:10|2325|2324.7|2325.1|2324.8|2325.1|2324.8|2324.9|2324.6|20
1616089940000|2021-03-18 17:52:20|2325.3|2325|2325.3|2325|2325.3|2325|2325.1|2324.8|10
1616089950000|2021-03-18 17:52:30|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|6
1616089960000|2021-03-18 17:52:40|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|2
1616089970000|2021-03-18 17:52:50|2325.5|2325.2|2325.8|2325.5|2325.8|2325.5|2325.5|2325.2|17
1616089980000|2021-03-18 17:53:00|2326|2325.7|2325.7|2325.4|2326.1|2325.8|2325.6|2325.3|66
1616089990000|2021-03-18 17:53:10|2325.8|2325.5|2326.1|2325.8|2326.1|2325.8|2325.8|2325.5|4
1616090000000|2021-03-18 17:53:20|2325.9|2325.6|2325.6|2325.3|2325.9|2325.6|2325.6|2325.3|9
1616090010000|2021-03-18 17:53:30|2326|2325.7|2326.4|2326.1|2326.6|2326.3|2326|2325.7|11
1616090020000|2021-03-18 17:53:40|2326.5|2326.2|2326.4|2326.1|2326.6|2326.3|2326.4|2326.1|79
1616090030000|2021-03-18 17:53:50|2326.3|2326|2326.2|2325.9|2326.5|2326.2|2326.2|2325.9|11
1616090040000|2021-03-18 17:54:00|2326|2325.7|2326.1|2325.8|2326.2|2325.9|2325.8|2325.5|71
1616090050000|2021-03-18 17:54:10|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|2
1616090060000|2021-03-18 17:54:20|2325.9|2325.6|2325.7|2325.4|2326|2325.7|2325.7|2325.4|13
1616090080000|2021-03-18 17:54:40|2325.8|2325.5|2326|2325.7|2326|2325.7|2325.6|2325.3|10
1616090090000|2021-03-18 17:54:50|2326.4|2326.1|2326.3|2326|2326.5|2326.2|2326.3|2326|14
1616090100000|2021-03-18 17:55:00|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|4
1616090110000|2021-03-18 17:55:10|2326|2325.7|2326|2325.7|2326.1|2325.8|2325.8|2325.5|8
1616090120000|2021-03-18 17:55:20|2325.8|2325.5|2325.5|2325.2|2325.8|2325.5|2325.4|2325.1|15
1616090130000|2021-03-18 17:55:30|2325.3|2325|2325.4|2325.1|2325.4|2325.1|2325.3|2325|12
1616090140000|2021-03-18 17:55:40|2325.5|2325.2|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|9
1616090150000|2021-03-18 17:55:50|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|1
1616090160000|2021-03-18 17:56:00|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.5|2325.2|13
1616090170000|2021-03-18 17:56:10|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|3
1616090180000|2021-03-18 17:56:20|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|6
1616090190000|2021-03-18 17:56:30|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|40
1616090200000|2021-03-18 17:56:40|2326.2|2325.9|2326.5|2326.2|2326.6|2326.3|2326.2|2325.9|11
1616090210000|2021-03-18 17:56:50|2326.6|2326.3|2326.2|2325.9|2326.6|2326.3|2326.2|2325.9|7
1616090220000|2021-03-18 17:57:00|2326.1|2325.8|2326.2|2325.9|2326.5|2326.2|2326.1|2325.8|14
1616090230000|2021-03-18 17:57:10|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|10
1616090240000|2021-03-18 17:57:20|2326.6|2326.3|2326.4|2326.1|2326.8|2326.5|2326.3|2326|30
1616090250000|2021-03-18 17:57:30|2326.2|2325.9|2325.9|2325.6|2326.2|2325.9|2325.9|2325.6|35
1616090260000|2021-03-18 17:57:40|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|9
1616090270000|2021-03-18 17:57:50|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|3
1616090280000|2021-03-18 17:58:00|2326.2|2325.9|2326.3|2326|2326.4|2326.1|2326.2|2325.9|89
1616090290000|2021-03-18 17:58:10|2326.1|2325.8|2326|2325.7|2326.3|2326|2326|2325.7|8
1616090300000|2021-03-18 17:58:20|||||||||1
1616090310000|2021-03-18 17:58:30|||||||||5
1616090320000|2021-03-18 17:58:40|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|1
1616090330000|2021-03-18 17:58:50|2326|2325.7|2326.3|2326|2326.3|2326|2325.8|2325.5|14
1616090340000|2021-03-18 17:59:00|2326.2|2325.9|2325.8|2325.5|2326.3|2326|2325.8|2325.5|8
1616090350000|2021-03-18 17:59:10|2325.9|2325.6|2325.6|2325.3|2325.9|2325.6|2325.6|2325.3|6
1616090360000|2021-03-18 17:59:20|2326|2325.7|2326.1|2325.8|2326.3|2326|2326|2325.7|17
1616090370000|2021-03-18 17:59:30|2326.3|2326|2326.1|2325.8|2326.3|2326|2326.1|2325.8|10
1616090380000|2021-03-18 17:59:40|2326.2|2325.9|2326|2325.7|2326.2|2325.9|2326|2325.7|7
1616090390000|2021-03-18 17:59:50|2326.2|2325.9|2326|2325.7|2326.4|2326.1|2326|2325.7|14
1616090400000|2021-03-18 18:00:00|2326.2|2325.9|2326.4|2326.1|2326.6|2326.3|2326.2|2325.9|8
1616090410000|2021-03-18 18:00:10|2326.3|2326|2326.3|2326|2326.3|2326|2326.1|2325.8|8
1616090420000|2021-03-18 18:00:20|2326.1|2325.8|2324.7|2324.4|2326.1|2325.8|2324.7|2324.4|102
1616090430000|2021-03-18 18:00:30|2324.8|2324.5|2324.3|2324|2324.8|2324.5|2324.1|2323.8|41
1616090440000|2021-03-18 18:00:40|2324.6|2324.3|2324.2|2323.9|2324.6|2324.3|2324.2|2323.9|15
1616090450000|2021-03-18 18:00:50|2324.3|2324|2324.4|2324.1|2324.5|2324.2|2324.2|2323.9|10
1616090460000|2021-03-18 18:01:00|2324.5|2324.2|2324.7|2324.4|2324.7|2324.4|2324.2|2323.9|21
1616090470000|2021-03-18 18:01:10|2324.8|2324.5|2324.5|2324.2|2324.9|2324.6|2324.2|2323.9|42
1616090480000|2021-03-18 18:01:20|2324.6|2324.3|2324.1|2323.8|2324.6|2324.3|2324.1|2323.8|28
1616090490000|2021-03-18 18:01:30|2324|2323.7|2323.8|2323.5|2324|2323.7|2323.7|2323.4|20
1616090500000|2021-03-18 18:01:40|2323.7|2323.4|2323.1|2322.8|2323.7|2323.4|2323|2322.7|35
1616090510000|2021-03-18 18:01:50|2323|2322.7|2323.3|2323|2323.3|2323|2322.8|2322.5|20
1616090520000|2021-03-18 18:02:00|2323.2|2322.9|2323.3|2323|2323.4|2323.1|2323.1|2322.8|19
1616090530000|2021-03-18 18:02:10|2323.8|2323.5|2323|2322.7|2323.9|2323.6|2322.8|2322.5|35
1616090540000|2021-03-18 18:02:20|2323.1|2322.8|2322.5|2322.2|2323.4|2323.1|2322.5|2322.2|40
1616090550000|2021-03-18 18:02:30|2322.4|2322.1|2321.6|2321.3|2322.4|2322.1|2321.1|2320.8|103
1616090560000|2021-03-18 18:02:40|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.2|2320.9|90
1616090570000|2021-03-18 18:02:50|2321.6|2321.3|2321.2|2320.9|2321.6|2321.3|2321.1|2320.8|35
1616090580000|2021-03-18 18:03:00|2321.5|2321.2|2321|2320.7|2321.7|2321.4|2320.8|2320.5|110
1616090590000|2021-03-18 18:03:10|2320.9|2320.6|2319.8|2319.5|2321.1|2320.8|2319.8|2319.5|146
1616090600000|2021-03-18 18:03:20|2319.9|2319.6|2319.4|2319.1|2319.9|2319.6|2319.3|2319|148
1616090610000|2021-03-18 18:03:30|2319.3|2319|2319|2318.7|2319.4|2319.1|2318.9|2318.6|121
1616090620000|2021-03-18 18:03:40|2319.1|2318.8|2318.7|2318.4|2319.2|2318.9|2318.5|2318.2|228
1616090630000|2021-03-18 18:03:50|2318.8|2318.5|2318.5|2318.2|2319.2|2318.9|2318.5|2318.2|192
1616090640000|2021-03-18 18:04:00|2318.3|2318|2318.1|2317.8|2318.4|2318.1|2317.8|2317.5|119
1616090650000|2021-03-18 18:04:10|2318|2317.7|2319.2|2318.9|2319.5|2319.2|2318|2317.7|58
1616090660000|2021-03-18 18:04:20|2319|2318.7|2318.6|2318.3|2319.1|2318.8|2318.5|2318.2|38
1616090670000|2021-03-18 18:04:30|2318.8|2318.5|2318.8|2318.5|2319.1|2318.8|2318.8|2318.5|26
1616090680000|2021-03-18 18:04:40|2318.9|2318.6|2318.6|2318.3|2318.9|2318.6|2318.4|2318.1|13
1616090690000|2021-03-18 18:04:50|2318.5|2318.2|2318.9|2318.6|2318.9|2318.6|2318.5|2318.2|10
1616090700000|2021-03-18 18:05:00|2318.6|2318.3|2318.9|2318.6|2319.1|2318.8|2318.6|2318.3|17
1616090710000|2021-03-18 18:05:10|2318.7|2318.4|2318.2|2317.9|2318.8|2318.5|2318|2317.7|75
1616090720000|2021-03-18 18:05:20|2318|2317.7|2317.8|2317.5|2318.3|2318|2317.8|2317.5|39
1616090730000|2021-03-18 18:05:30|2317.7|2317.4|2317.2|2316.9|2317.7|2317.4|2317.1|2316.8|79
1616090740000|2021-03-18 18:05:40|2317.4|2317.1|2317.7|2317.4|2317.7|2317.4|2317.4|2317.1|25
1616090750000|2021-03-18 18:05:50|2317.8|2317.5|2316.8|2316.5|2317.8|2317.5|2316.8|2316.5|174
1616090760000|2021-03-18 18:06:00|2316.9|2316.6|2318.3|2318|2318.7|2318.4|2316.9|2316.6|78
1616090770000|2021-03-18 18:06:10|2318.4|2318.1|2318|2317.7|2318.7|2318.4|2317.5|2317.2|43
1616090780000|2021-03-18 18:06:20|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.5|2317.2|10
1616090790000|2021-03-18 18:06:30|2318.1|2317.8|2317.9|2317.6|2318.1|2317.8|2317.7|2317.4|18
1616090800000|2021-03-18 18:06:40|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|8
1616090810000|2021-03-18 18:06:50|2318.2|2317.9|2318.3|2318|2318.5|2318.2|2318.2|2317.9|19
1616090820000|2021-03-18 18:07:00|2318.4|2318.1|2319|2318.7|2319.1|2318.8|2318.3|2318|52
1616090830000|2021-03-18 18:07:10|2319.2|2318.9|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|25
1616090840000|2021-03-18 18:07:20|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319|2318.7|48
1616090850000|2021-03-18 18:07:30|2319.1|2318.8|2318.3|2318|2319.5|2319.2|2318.3|2318|49
1616090860000|2021-03-18 18:07:40|2318.4|2318.1|2318.6|2318.3|2318.7|2318.4|2318.3|2318|10
1616090870000|2021-03-18 18:07:50|2318.7|2318.4|2318.9|2318.6|2319|2318.7|2318.6|2318.3|136
1616090880000|2021-03-18 18:08:00|2318.8|2318.5|2318|2317.7|2318.8|2318.5|2318|2317.7|22
1616090890000|2021-03-18 18:08:10|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.1|2317.8|11
1616090900000|2021-03-18 18:08:20|2318.3|2318|2318.5|2318.2|2318.6|2318.3|2318.3|2318|107
1616090910000|2021-03-18 18:08:30|2318.4|2318.1|2318|2317.7|2318.5|2318.2|2317.7|2317.4|63
1616090920000|2021-03-18 18:08:40|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318|2317.7|79
1616090930000|2021-03-18 18:08:50|2318.3|2318|2318.6|2318.3|2318.7|2318.4|2318.3|2318|78
1616090940000|2021-03-18 18:09:00|2318.3|2318|2317.7|2317.4|2318.4|2318.1|2317.7|2317.4|35
1616090950000|2021-03-18 18:09:10|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.6|2317.3|32
1616090960000|2021-03-18 18:09:20|2317.9|2317.6|2318|2317.7|2318.1|2317.8|2317.9|2317.6|19
1616090970000|2021-03-18 18:09:30|2317.9|2317.6|2317.1|2316.8|2318|2317.7|2317.1|2316.8|58
1616090980000|2021-03-18 18:09:40|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317|2316.7|30
1616090990000|2021-03-18 18:09:50|2317.2|2316.9|2316.5|2316.2|2317.2|2316.9|2316.4|2316.1|39
1616091000000|2021-03-18 18:10:00|2316.6|2316.3|2316.8|2316.5|2317.1|2316.8|2316.5|2316.2|40
1616091010000|2021-03-18 18:10:10|2316.9|2316.6|2314.9|2314.6|2316.9|2316.6|2314.9|2314.6|85
1616091020000|2021-03-18 18:10:20|2315|2314.7|2314.5|2314.2|2315.1|2314.8|2314.3|2314|134
1616091030000|2021-03-18 18:10:30|2314.6|2314.3|2313.6|2313.3|2314.6|2314.3|2313.4|2313.1|234
1616091040000|2021-03-18 18:10:40|2313.2|2312.9|2312.5|2312.2|2313.2|2312.9|2312.5|2312.2|295
1616091050000|2021-03-18 18:10:50|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.3|2312|128
1616091060000|2021-03-18 18:11:00|2312.5|2312.2|2311.6|2311.3|2312.5|2312.2|2311.6|2311.3|194
1616091070000|2021-03-18 18:11:10|2311.7|2311.4|2312.7|2312.4|2313|2312.7|2311.3|2311|96
1616091080000|2021-03-18 18:11:20|2312.9|2312.6|2312.8|2312.5|2313.1|2312.8|2312.3|2312|47
1616091090000|2021-03-18 18:11:30|2312.9|2312.6|2312.6|2312.3|2313.2|2312.9|2312.6|2312.3|33
1616091100000|2021-03-18 18:11:40|2312.7|2312.4|2312.5|2312.2|2312.7|2312.4|2312.3|2312|26
1616091110000|2021-03-18 18:11:50|2312.7|2312.4|2312.2|2311.9|2312.7|2312.4|2312.2|2311.9|23
1616091120000|2021-03-18 18:12:00|2312.3|2312|2312.1|2311.8|2312.8|2312.5|2312.1|2311.8|32
1616091130000|2021-03-18 18:12:10|2312|2311.7|2313|2312.7|2313.1|2312.8|2312|2311.7|26
1616091140000|2021-03-18 18:12:20|2313.1|2312.8|2314|2313.7|2314|2313.7|2313|2312.7|27
1616091150000|2021-03-18 18:12:30|2313.8|2313.5|2313.3|2313|2313.8|2313.5|2313.3|2313|24
1616091160000|2021-03-18 18:12:40|2313.4|2313.1|2312.8|2312.5|2313.5|2313.2|2312.8|2312.5|17
1616091170000|2021-03-18 18:12:50|2312.6|2312.3|2312.8|2312.5|2312.9|2312.6|2312.5|2312.2|65
1616091180000|2021-03-18 18:13:00|2312.6|2312.3|2313|2312.7|2313.2|2312.9|2312.6|2312.3|12
1616091190000|2021-03-18 18:13:10|2313.2|2312.9|2313.5|2313.2|2313.6|2313.3|2313|2312.7|54
1616091200000|2021-03-18 18:13:20|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.4|2313.1|30
1616091210000|2021-03-18 18:13:30|2313.7|2313.4|2313|2312.7|2313.8|2313.5|2313|2312.7|59
1616091220000|2021-03-18 18:13:40|2313.1|2312.8|2313.5|2313.2|2313.5|2313.2|2313.1|2312.8|23
1616091230000|2021-03-18 18:13:50|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.2|2312.9|16
1616091240000|2021-03-18 18:14:00|2313.2|2312.9|2313.1|2312.8|2313.2|2312.9|2312.8|2312.5|24
1616091250000|2021-03-18 18:14:10|2313.3|2313|2313.5|2313.2|2313.5|2313.2|2313.3|2313|20
1616091260000|2021-03-18 18:14:20|2313.7|2313.4|2313.3|2313|2313.7|2313.4|2313.3|2313|16
1616091270000|2021-03-18 18:14:30|2313.6|2313.3|2313.3|2313|2313.7|2313.4|2313.3|2313|16
1616091280000|2021-03-18 18:14:40|2313.7|2313.4|2313.8|2313.5|2313.9|2313.6|2313.6|2313.3|16
1616091290000|2021-03-18 18:14:50|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|22
1616091300000|2021-03-18 18:15:00|2313.8|2313.5|2312.9|2312.6|2313.8|2313.5|2312.7|2312.4|46
1616091310000|2021-03-18 18:15:10|2312.8|2312.5|2311.8|2311.5|2312.8|2312.5|2311.8|2311.5|100
1616091320000|2021-03-18 18:15:20|2311.7|2311.4|2310.1|2309.8|2311.7|2311.4|2309.8|2309.5|139
1616091330000|2021-03-18 18:15:30|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.3|2309|81
1616091340000|2021-03-18 18:15:40|2310.2|2309.9|2309.1|2308.8|2310.5|2310.2|2309|2308.7|79
1616091350000|2021-03-18 18:15:50|2308.8|2308.5|2308.9|2308.6|2309.3|2309|2308.6|2308.3|77
1616091360000|2021-03-18 18:16:00|2309.2|2308.9|2310.1|2309.8|2310.5|2310.2|2309|2308.7|76
1616091370000|2021-03-18 18:16:10|2310.3|2310|2309.8|2309.5|2310.7|2310.4|2309.8|2309.5|54
1616091380000|2021-03-18 18:16:20|2309.9|2309.6|2310.7|2310.4|2310.7|2310.4|2309.8|2309.5|22
1616091390000|2021-03-18 18:16:30|2310.3|2310|2310.2|2309.9|2310.5|2310.2|2310.2|2309.9|25
1616091400000|2021-03-18 18:16:40|2309.9|2309.6|2309.3|2309|2309.9|2309.6|2309.1|2308.8|27
1616091410000|2021-03-18 18:16:50|2309.5|2309.2|2309.6|2309.3|2309.7|2309.4|2309.5|2309.2|19
1616091420000|2021-03-18 18:17:00|2309.9|2309.6|2309.3|2309|2309.9|2309.6|2309.3|2309|32
1616091430000|2021-03-18 18:17:10|2309|2308.7|2309.1|2308.8|2309.2|2308.9|2308.7|2308.4|22
1616091440000|2021-03-18 18:17:20|2309|2308.7|2308.5|2308.2|2309|2308.7|2308.5|2308.2|37
1616091450000|2021-03-18 18:17:30|2308.4|2308.1|2308.5|2308.2|2308.6|2308.3|2307.9|2307.6|42
1616091460000|2021-03-18 18:17:40|2308.4|2308.1|2308.1|2307.8|2308.9|2308.6|2308.1|2307.8|37
1616091470000|2021-03-18 18:17:50|2308.2|2307.9|2307.5|2307.2|2308.2|2307.9|2307.5|2307.2|40
1616091480000|2021-03-18 18:18:00|2307.6|2307.3|2308|2307.7|2308.1|2307.8|2307.3|2307|57
1616091490000|2021-03-18 18:18:10|2307.9|2307.6|2307.8|2307.5|2308.1|2307.8|2307.8|2307.5|33
1616091500000|2021-03-18 18:18:20|2307.7|2307.4|2306.5|2306.2|2307.7|2307.4|2306.2|2305.9|129
1616091510000|2021-03-18 18:18:30|2306.4|2306.1|2305.7|2305.4|2306.4|2306.1|2305.7|2305.4|85
1616091520000|2021-03-18 18:18:40|2305.9|2305.6|2305.5|2305.2|2305.9|2305.6|2305.1|2304.8|86
1616091530000|2021-03-18 18:18:50|2305.6|2305.3|2303.9|2303.6|2305.6|2305.3|2303.9|2303.6|439
1616091540000|2021-03-18 18:19:00|2304|2303.7|2304.4|2304.1|2304.6|2304.3|2303.8|2303.5|123
1616091550000|2021-03-18 18:19:10|2304.3|2304|2304.7|2304.4|2304.9|2304.6|2304.3|2304|77
1616091560000|2021-03-18 18:19:20|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2304|2303.7|64
1616091570000|2021-03-18 18:19:30|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2303.6|2303.3|48
1616091580000|2021-03-18 18:19:40|2304.2|2303.9|2304.6|2304.3|2304.9|2304.6|2304.2|2303.9|73
1616091590000|2021-03-18 18:19:50|2304.4|2304.1|2303.6|2303.3|2305|2304.7|2303.5|2303.2|263
1616091600000|2021-03-18 18:20:00|2303.5|2303.2|2303.1|2302.8|2303.7|2303.4|2302.7|2302.4|154
1616091610000|2021-03-18 18:20:10|2303.2|2302.9|2303.3|2303|2303.6|2303.3|2303|2302.7|110
1616091620000|2021-03-18 18:20:20|2303.4|2303.1|2304.5|2304.2|2304.5|2304.2|2303.1|2302.8|168
1616091630000|2021-03-18 18:20:30|2304.2|2303.9|2304.2|2303.9|2304.4|2304.1|2304.1|2303.8|138
1616091640000|2021-03-18 18:20:40|2304.1|2303.8|2303.9|2303.6|2304.2|2303.9|2303.9|2303.6|37
1616091650000|2021-03-18 18:20:50|2303.8|2303.5|2305.7|2305.4|2305.7|2305.4|2303.8|2303.5|115
1616091660000|2021-03-18 18:21:00|2305.6|2305.3|2306.7|2306.4|2307.2|2306.9|2305.6|2305.3|77
1616091670000|2021-03-18 18:21:10|2306.8|2306.5|2304.8|2304.5|2306.8|2306.5|2304.5|2304.2|75
1616091680000|2021-03-18 18:21:20|2304.7|2304.4|2303.4|2303.1|2304.7|2304.4|2303.2|2302.9|66
1616091690000|2021-03-18 18:21:30|2303.7|2303.4|2303.3|2303|2304.6|2304.3|2303.1|2302.8|38
1616091700000|2021-03-18 18:21:40|2303.5|2303.2|2304.5|2304.2|2304.5|2304.2|2303.5|2303.2|77
1616091710000|2021-03-18 18:21:50|2304.7|2304.4|2305.4|2305.1|2305.5|2305.2|2304.7|2304.4|17
1616091720000|2021-03-18 18:22:00|2305.7|2305.4|2305.5|2305.2|2305.9|2305.6|2304.7|2304.4|110
1616091730000|2021-03-18 18:22:10|2305.3|2305|2305.1|2304.8|2305.3|2305|2304.4|2304.1|19
1616091740000|2021-03-18 18:22:20|2304.9|2304.6|2305.4|2305.1|2305.4|2305.1|2304.7|2304.4|26
1616091750000|2021-03-18 18:22:30|2305.6|2305.3|2306|2305.7|2306.2|2305.9|2305.6|2305.3|15
1616091760000|2021-03-18 18:22:40|2305.9|2305.6|2305.6|2305.3|2306.4|2306.1|2305.6|2305.3|34
1616091770000|2021-03-18 18:22:50|2305.8|2305.5|2305|2304.7|2305.9|2305.6|2305|2304.7|19
1616091780000|2021-03-18 18:23:00|2305.1|2304.8|2304.3|2304|2305.1|2304.8|2304.1|2303.8|79
1616091790000|2021-03-18 18:23:10|2304.4|2304.1|2304.7|2304.4|2305|2304.7|2304.2|2303.9|16
1616091800000|2021-03-18 18:23:20|2304.5|2304.2|2304.2|2303.9|2304.6|2304.3|2304.1|2303.8|16
1616091810000|2021-03-18 18:23:30|2304.1|2303.8|2304.2|2303.9|2304.8|2304.5|2304.1|2303.8|55
1616091820000|2021-03-18 18:23:40|2304.5|2304.2|2304.2|2303.9|2304.5|2304.2|2304|2303.7|67
1616091830000|2021-03-18 18:23:50|2304|2303.7|2304.6|2304.3|2304.6|2304.3|2303.7|2303.4|92
1616091840000|2021-03-18 18:24:00|2304.7|2304.4|2304.3|2304|2304.9|2304.6|2304|2303.7|44
1616091850000|2021-03-18 18:24:10|2304.1|2303.8|2304.1|2303.8|2304.4|2304.1|2304.1|2303.8|20
1616091860000|2021-03-18 18:24:20|2304.3|2304|2304.7|2304.4|2304.7|2304.4|2304.3|2304|133
1616091870000|2021-03-18 18:24:30|2304.6|2304.3|2304.7|2304.4|2304.8|2304.5|2304.4|2304.1|41
1616091880000|2021-03-18 18:24:40|2305|2304.7|2305.5|2305.2|2305.5|2305.2|2304.5|2304.2|72
1616091890000|2021-03-18 18:24:50|2305.3|2305|2305.1|2304.8|2305.5|2305.2|2305|2304.7|47
1616091900000|2021-03-18 18:25:00|2304.7|2304.4|2304.6|2304.3|2305.2|2304.9|2304.4|2304.1|25
1616091910000|2021-03-18 18:25:10|2304.7|2304.4|2304|2303.7|2304.8|2304.5|2304|2303.7|99
1616091920000|2021-03-18 18:25:20|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2303.8|2303.5|76
1616091930000|2021-03-18 18:25:30|2304.3|2304|2304.2|2303.9|2304.4|2304.1|2303.7|2303.4|71
1616091940000|2021-03-18 18:25:40|2304.1|2303.8|2303.6|2303.3|2304.2|2303.9|2303.6|2303.3|37
1616091950000|2021-03-18 18:25:50|2303.8|2303.5|2303.5|2303.2|2303.8|2303.5|2303.5|2303.2|38
1616091960000|2021-03-18 18:26:00|2303.4|2303.1|2302.5|2302.2|2303.4|2303.1|2302.2|2301.9|219
1616091970000|2021-03-18 18:26:10|2302|2301.7|2302.5|2302.2|2302.5|2302.2|2301.6|2301.3|98
1616091980000|2021-03-18 18:26:20|2302.7|2302.4|2301.8|2301.5|2302.7|2302.4|2301.8|2301.5|100
1616091990000|2021-03-18 18:26:30|2301.7|2301.4|2300|2299.7|2301.8|2301.5|2299.9|2299.6|224
1616092000000|2021-03-18 18:26:40|2300.1|2299.8|2301.3|2301|2301.5|2301.2|2300|2299.7|313
1616092010000|2021-03-18 18:26:50|2301.4|2301.1|2302.2|2301.9|2302.3|2302|2301.2|2300.9|61
1616092020000|2021-03-18 18:27:00|2302.3|2302|2301.7|2301.4|2302.5|2302.2|2301.7|2301.4|101
1616092030000|2021-03-18 18:27:10|2301.5|2301.2|2301.6|2301.3|2302|2301.7|2301.5|2301.2|51
1616092040000|2021-03-18 18:27:20|2301.5|2301.2|2301|2300.7|2301.7|2301.4|2301|2300.7|22
1616092050000|2021-03-18 18:27:30|2301.4|2301.1|2301.8|2301.5|2301.9|2301.6|2301.1|2300.8|126
1616092060000|2021-03-18 18:27:40|2301.6|2301.3|2303.1|2302.8|2303.1|2302.8|2301.6|2301.3|74
1616092070000|2021-03-18 18:27:50|2303.2|2302.9|2303.2|2302.9|2303.9|2303.6|2303.1|2302.8|75
1616092080000|2021-03-18 18:28:00|2303|2302.7|2302.3|2302|2303|2302.7|2302|2301.7|39
1616092090000|2021-03-18 18:28:10|2302.2|2301.9|2303|2302.7|2303.1|2302.8|2302.2|2301.9|21
1616092100000|2021-03-18 18:28:20|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.8|2302.5|16
1616092110000|2021-03-18 18:28:30|2302.6|2302.3|2302.3|2302|2302.6|2302.3|2302.1|2301.8|14
1616092120000|2021-03-18 18:28:40|2301.7|2301.4|2301.6|2301.3|2302.2|2301.9|2301.6|2301.3|16
1616092130000|2021-03-18 18:28:50|2301.5|2301.2|2300|2299.7|2301.7|2301.4|2299.9|2299.6|96
1616092140000|2021-03-18 18:29:00|2300.3|2300|2300.7|2300.4|2300.9|2300.6|2299.7|2299.4|60
1616092150000|2021-03-18 18:29:10|2300.8|2300.5|2300.8|2300.5|2301.9|2301.6|2300.8|2300.5|81
1616092160000|2021-03-18 18:29:20|2301.2|2300.9|2300.6|2300.3|2301.2|2300.9|2300.3|2300|56
1616092170000|2021-03-18 18:29:30|2300.7|2300.4|2300.7|2300.4|2301.1|2300.8|2300.7|2300.4|22
1616092180000|2021-03-18 18:29:40|2300.5|2300.2|2299.5|2299.2|2300.5|2300.2|2299.2|2298.9|84
1616092190000|2021-03-18 18:29:50|2299.6|2299.3|2299.6|2299.3|2300|2299.7|2299.5|2299.2|69
1616092200000|2021-03-18 18:30:00|2299.5|2299.2|2300.9|2300.6|2300.9|2300.6|2299.4|2299.1|156
1616092210000|2021-03-18 18:30:10|2301.1|2300.8|2300.4|2300.1|2301.3|2301|2300.2|2299.9|65
1616092220000|2021-03-18 18:30:20|2300.7|2300.4|2300.6|2300.3|2300.9|2300.6|2300.3|2300|53
1616092230000|2021-03-18 18:30:30|2300.8|2300.5|2301.7|2301.4|2301.8|2301.5|2300.8|2300.5|37
1616092240000|2021-03-18 18:30:40|2301.8|2301.5|2303|2302.7|2303.1|2302.8|2301.7|2301.4|76
1616092250000|2021-03-18 18:30:50|2302.8|2302.5|2301.8|2301.5|2302.8|2302.5|2301.8|2301.5|87
1616092260000|2021-03-18 18:31:00|2301.9|2301.6|2301.4|2301.1|2301.9|2301.6|2301.3|2301|48
1616092270000|2021-03-18 18:31:10|2301.6|2301.3|2300.6|2300.3|2301.6|2301.3|2300.5|2300.2|158
1616092280000|2021-03-18 18:31:20|2300.9|2300.6|2301|2300.7|2301.7|2301.4|2300.9|2300.6|16
1616092290000|2021-03-18 18:31:30|2300.6|2300.3|2300.3|2300|2300.6|2300.3|2300.1|2299.8|21
1616092300000|2021-03-18 18:31:40|2300.6|2300.3|2300.8|2300.5|2300.9|2300.6|2300.4|2300.1|62
1616092310000|2021-03-18 18:31:50|2300.9|2300.6|2301.8|2301.5|2302|2301.7|2300.9|2300.6|34
1616092320000|2021-03-18 18:32:00|2301.7|2301.4|2300.2|2299.9|2301.7|2301.4|2300.2|2299.9|42
1616092330000|2021-03-18 18:32:10|2300.6|2300.3|2300.5|2300.2|2301.1|2300.8|2300.3|2300|20
1616092340000|2021-03-18 18:32:20|2300.6|2300.3|2300.3|2300|2300.8|2300.5|2300.3|2300|14
1616092350000|2021-03-18 18:32:30|2300.4|2300.1|2299.9|2299.6|2300.4|2300.1|2299.6|2299.3|27
1616092360000|2021-03-18 18:32:40|2299.2|2298.9|2299|2298.7|2299.6|2299.3|2298.8|2298.5|29
1616092370000|2021-03-18 18:32:50|2298.9|2298.6|2299.5|2299.2|2299.6|2299.3|2298.9|2298.6|21
1616092380000|2021-03-18 18:33:00|2299.6|2299.3|2298.9|2298.6|2299.6|2299.3|2298.7|2298.4|49
1616092390000|2021-03-18 18:33:10|2298.8|2298.5|2298.8|2298.5|2299.3|2299|2298.8|2298.5|28
1616092400000|2021-03-18 18:33:20|2298.7|2298.4|2298.9|2298.6|2299.2|2298.9|2298.7|2298.4|26
1616092410000|2021-03-18 18:33:30|2298.5|2298.2|2297.3|2297|2298.7|2298.4|2296.9|2296.6|234
1616092420000|2021-03-18 18:33:40|2297.2|2296.9|2296.4|2296.1|2297.2|2296.9|2295.9|2295.6|212
1616092430000|2021-03-18 18:33:50|2296.3|2296|2295.3|2295|2296.3|2296|2295.3|2295|124
1616092440000|2021-03-18 18:34:00|2295.5|2295.2|2293.2|2292.9|2295.5|2295.2|2293|2292.7|456
1616092450000|2021-03-18 18:34:10|2293.3|2293|2293.1|2292.8|2293.8|2293.5|2292.7|2292.4|109
1616092460000|2021-03-18 18:34:20|2293.4|2293.1|2295|2294.7|2295|2294.7|2293.4|2293.1|169
1616092470000|2021-03-18 18:34:30|2294.9|2294.6|2294.5|2294.2|2295.2|2294.9|2294.4|2294.1|96
1616092480000|2021-03-18 18:34:40|2294.6|2294.3|2295|2294.7|2295.1|2294.8|2294.3|2294|100
1616092490000|2021-03-18 18:34:50|2295.1|2294.8|2294.4|2294.1|2295.1|2294.8|2293.8|2293.5|131
1616092500000|2021-03-18 18:35:00|2294.6|2294.3|2293.7|2293.4|2295|2294.7|2293.7|2293.4|98
1616092510000|2021-03-18 18:35:10|2292.6|2292.3|2291.9|2291.6|2293.1|2292.8|2291.9|2291.6|256
1616092520000|2021-03-18 18:35:20|2291.8|2291.5|2291.1|2290.8|2291.9|2291.6|2291.1|2290.8|65
1616092530000|2021-03-18 18:35:30|2291.2|2290.9|2292.1|2291.8|2292.5|2292.2|2290.8|2290.5|96
1616092540000|2021-03-18 18:35:40|2292.4|2292.1|2291.9|2291.6|2292.4|2292.1|2291.5|2291.2|63
1616092550000|2021-03-18 18:35:50|2291.3|2291|2291.5|2291.2|2291.8|2291.5|2290.4|2290.1|70
1616092560000|2021-03-18 18:36:00|2291.7|2291.4|2291.8|2291.5|2292.2|2291.9|2291.2|2290.9|93
1616092570000|2021-03-18 18:36:10|2292|2291.7|2290.5|2290.2|2292.2|2291.9|2290.4|2290.1|89
1616092580000|2021-03-18 18:36:20|2290.6|2290.3|2290.4|2290.1|2291.2|2290.9|2290.2|2289.9|70
1616092590000|2021-03-18 18:36:30|2290.5|2290.2|2289.5|2289.2|2290.5|2290.2|2289.1|2288.8|71
1616092600000|2021-03-18 18:36:40|2289.1|2288.8|2291.4|2291.1|2291.8|2291.5|2289.1|2288.8|96
1616092610000|2021-03-18 18:36:50|2291.6|2291.3|2291|2290.7|2292.1|2291.8|2291|2290.7|46
1616092620000|2021-03-18 18:37:00|2291.3|2291|2291|2290.7|2291.3|2291|2289.9|2289.6|67
1616092630000|2021-03-18 18:37:10|2290.6|2290.3|2292.1|2291.8|2292.1|2291.8|2290.6|2290.3|46
1616092640000|2021-03-18 18:37:20|2292.2|2291.9|2293.5|2293.2|2293.6|2293.3|2292.1|2291.8|150
1616092650000|2021-03-18 18:37:30|2293.4|2293.1|2293.2|2292.9|2293.5|2293.2|2292.7|2292.4|138
1616092660000|2021-03-18 18:37:40|2293.1|2292.8|2293.7|2293.4|2293.7|2293.4|2292.3|2292|112
1616092670000|2021-03-18 18:37:50|2293.5|2293.2|2293.9|2293.6|2294.1|2293.8|2293.4|2293.1|43
1616092680000|2021-03-18 18:38:00|2294.2|2293.9|2294.8|2294.5|2294.8|2294.5|2293.8|2293.5|106
1616092690000|2021-03-18 18:38:10|2295|2294.7|2295.7|2295.4|2295.9|2295.6|2295|2294.7|74
1616092700000|2021-03-18 18:38:20|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2294.6|2294.3|80
1616092710000|2021-03-18 18:38:30|2295|2294.7|2295|2294.7|2295.2|2294.9|2294.3|2294|115
1616092720000|2021-03-18 18:38:40|2295.1|2294.8|2295|2294.7|2295.7|2295.4|2295|2294.7|30
1616092730000|2021-03-18 18:38:50|2295.2|2294.9|2295.1|2294.8|2295.6|2295.3|2295.1|2294.8|29
1616092740000|2021-03-18 18:39:00|2295.2|2294.9|2295.5|2295.2|2295.8|2295.5|2294.5|2294.2|99
1616092750000|2021-03-18 18:39:10|2295.3|2295|2295.8|2295.5|2296.2|2295.9|2295.3|2295|38
1616092760000|2021-03-18 18:39:20|2295.3|2295|2295|2294.7|2295.6|2295.3|2294.7|2294.4|98
1616092770000|2021-03-18 18:39:30|2294.8|2294.5|2295.4|2295.1|2295.8|2295.5|2294.4|2294.1|86
1616092780000|2021-03-18 18:39:40|2295.2|2294.9|2294.7|2294.4|2295.4|2295.1|2294.7|2294.4|42
1616092790000|2021-03-18 18:39:50|2294.8|2294.5|2294.7|2294.4|2295|2294.7|2294.3|2294|21
1616092800000|2021-03-18 18:40:00|2294.6|2294.3|2293.5|2293.2|2294.6|2294.3|2293.5|2293.2|69
1616092810000|2021-03-18 18:40:10|2293.3|2293|2292|2291.7|2293.6|2293.3|2292|2291.7|440
1616092820000|2021-03-18 18:40:20|2292.1|2291.8|2291.6|2291.3|2292.9|2292.6|2291.4|2291.1|141
1616092830000|2021-03-18 18:40:30|2291.4|2291.1|2291|2290.7|2291.9|2291.6|2290.8|2290.5|58
1616092840000|2021-03-18 18:40:40|2290.8|2290.5|2290.4|2290.1|2291|2290.7|2289.6|2289.3|130
1616092850000|2021-03-18 18:40:50|2290.3|2290|2290.7|2290.4|2291.1|2290.8|2290.2|2289.9|89
1616092860000|2021-03-18 18:41:00|2290.6|2290.3|2292.6|2292.3|2293.1|2292.8|2290.4|2290.1|174
1616092870000|2021-03-18 18:41:10|2292.5|2292.2|2292.3|2292|2293|2292.7|2291.9|2291.6|67
1616092880000|2021-03-18 18:41:20|2292.5|2292.2|2292.9|2292.6|2293.1|2292.8|2292.5|2292.2|46
1616092890000|2021-03-18 18:41:30|2292.7|2292.4|2292.5|2292.2|2293.3|2293|2292.5|2292.2|55
1616092900000|2021-03-18 18:41:40|2292.8|2292.5|2291.9|2291.6|2293.1|2292.8|2291.8|2291.5|95
1616092910000|2021-03-18 18:41:50|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2291.8|2291.5|50
1616092920000|2021-03-18 18:42:00|2291.8|2291.5|2291.5|2291.2|2292.2|2291.9|2291.5|2291.2|192
1616092930000|2021-03-18 18:42:10|2291.7|2291.4|2291.3|2291|2291.7|2291.4|2290.9|2290.6|209
1616092940000|2021-03-18 18:42:20|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2290.6|2290.3|40
1616092950000|2021-03-18 18:42:30|2291.1|2290.8|2290.4|2290.1|2291.6|2291.3|2290.4|2290.1|307
1616092960000|2021-03-18 18:42:40|2290.5|2290.2|2290.9|2290.6|2290.9|2290.6|2290.5|2290.2|28
1616092970000|2021-03-18 18:42:50|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.2|2289.9|70
1616092980000|2021-03-18 18:43:00|2290.5|2290.2|2289.6|2289.3|2290.9|2290.6|2289.2|2288.9|151
1616092990000|2021-03-18 18:43:10|2289.5|2289.2|2290.3|2290|2290.6|2290.3|2289.2|2288.9|139
1616093000000|2021-03-18 18:43:20|2290.5|2290.2|2289.4|2289.1|2290.7|2290.4|2289.4|2289.1|41
1616093010000|2021-03-18 18:43:30|2289.6|2289.3|2289.2|2288.9|2290.1|2289.8|2289.2|2288.9|75
1616093020000|2021-03-18 18:43:40|2289.1|2288.8|2288.1|2287.8|2289.1|2288.8|2288.1|2287.8|148
1616093030000|2021-03-18 18:43:50|2288.4|2288.1|2288.8|2288.5|2289.3|2289|2288.3|2288|92
1616093040000|2021-03-18 18:44:00|2288.6|2288.3|2289.8|2289.5|2289.9|2289.6|2288.6|2288.3|44
1616093050000|2021-03-18 18:44:10|2290.4|2290.1|2290|2289.7|2290.7|2290.4|2289.4|2289.1|52
1616093060000|2021-03-18 18:44:20|2290.5|2290.2|2290.6|2290.3|2290.7|2290.4|2290.2|2289.9|29
1616093070000|2021-03-18 18:44:30|2290.4|2290.1|2292|2291.7|2292.5|2292.2|2290|2289.7|94
1616093080000|2021-03-18 18:44:40|2292.2|2291.9|2292.2|2291.9|2292.4|2292.1|2291.7|2291.4|41
1616093090000|2021-03-18 18:44:50|2292.4|2292.1|2291.9|2291.6|2292.6|2292.3|2291.3|2291|72
1616093100000|2021-03-18 18:45:00|2292|2291.7|2292|2291.7|2292.6|2292.3|2291.5|2291.2|105
1616093110000|2021-03-18 18:45:10|2292.2|2291.9|2293.1|2292.8|2293.3|2293|2291.9|2291.6|59
1616093120000|2021-03-18 18:45:20|2292.7|2292.4|2292.3|2292|2293.5|2293.2|2292.3|2292|57
1616093130000|2021-03-18 18:45:30|2292.2|2291.9|2292.9|2292.6|2293.1|2292.8|2291.8|2291.5|46
1616093140000|2021-03-18 18:45:40|2292.7|2292.4|2293.9|2293.6|2294.1|2293.8|2292.4|2292.1|73
1616093150000|2021-03-18 18:45:50|2293.6|2293.3|2292.8|2292.5|2293.6|2293.3|2292.5|2292.2|140
1616093160000|2021-03-18 18:46:00|2292.4|2292.1|2293.1|2292.8|2293.4|2293.1|2292.2|2291.9|122
1616093170000|2021-03-18 18:46:10|2292.9|2292.6|2293.1|2292.8|2294.2|2293.9|2292.7|2292.4|70
1616093180000|2021-03-18 18:46:20|2293|2292.7|2293.4|2293.1|2293.5|2293.2|2292.9|2292.6|95
1616093190000|2021-03-18 18:46:30|2293.3|2293|2294|2293.7|2294.3|2294|2293.1|2292.8|64
1616093200000|2021-03-18 18:46:40|2294.1|2293.8|2294.2|2293.9|2294.6|2294.3|2293.8|2293.5|88
1616093210000|2021-03-18 18:46:50|2294.3|2294|2293.9|2293.6|2294.3|2294|2293.4|2293.1|35
1616093220000|2021-03-18 18:47:00|2293.7|2293.4|2294.6|2294.3|2294.6|2294.3|2293.6|2293.3|23
1616093230000|2021-03-18 18:47:10|2294.8|2294.5|2295.3|2295|2295.3|2295|2294.8|2294.5|65
1616093240000|2021-03-18 18:47:20|2295.1|2294.8|2295.7|2295.4|2296.2|2295.9|2295.1|2294.8|65
1616093250000|2021-03-18 18:47:30|2295.8|2295.5|2296.3|2296|2296.3|2296|2295.7|2295.4|25
1616093260000|2021-03-18 18:47:40|2296|2295.7|2295.8|2295.5|2296.2|2295.9|2295.4|2295.1|67
1616093270000|2021-03-18 18:47:50|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295|2294.7|30
1616093280000|2021-03-18 18:48:00|2295.3|2295|2292.9|2292.6|2295.8|2295.5|2292.9|2292.6|86
1616093290000|2021-03-18 18:48:10|2292.7|2292.4|2294.4|2294.1|2294.4|2294.1|2292.7|2292.4|85
1616093300000|2021-03-18 18:48:20|2294.6|2294.3|2295|2294.7|2295|2294.7|2294.1|2293.8|41
1616093310000|2021-03-18 18:48:30|2294.9|2294.6|2294.4|2294.1|2295|2294.7|2294.4|2294.1|15
1616093320000|2021-03-18 18:48:40|2294.6|2294.3|2296.2|2295.9|2296.2|2295.9|2294.6|2294.3|47
1616093330000|2021-03-18 18:48:50|2296|2295.7|2295.1|2294.8|2296.3|2296|2294.8|2294.5|76
1616093340000|2021-03-18 18:49:00|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.2|2293.9|42
1616093350000|2021-03-18 18:49:10|2295|2294.7|2296.2|2295.9|2296.4|2296.1|2295|2294.7|70
1616093360000|2021-03-18 18:49:20|2296.4|2296.1|2296.5|2296.2|2296.6|2296.3|2296.1|2295.8|25
1616093370000|2021-03-18 18:49:30|2296.6|2296.3|2296.5|2296.2|2297|2296.7|2296.4|2296.1|64
1616093380000|2021-03-18 18:49:40|2296.8|2296.5|2297.9|2297.6|2297.9|2297.6|2296.7|2296.4|100
1616093390000|2021-03-18 18:49:50|2297.5|2297.2|2296.9|2296.6|2297.6|2297.3|2296.9|2296.6|77
1616093400000|2021-03-18 18:50:00|2297|2296.7|2297.4|2297.1|2298.2|2297.9|2296.8|2296.5|121
1616093410000|2021-03-18 18:50:10|2297.5|2297.2|2297.4|2297.1|2297.8|2297.5|2297.3|2297|63
1616093420000|2021-03-18 18:50:20|2297.3|2297|2297|2296.7|2297.8|2297.5|2296.9|2296.6|56
1616093430000|2021-03-18 18:50:30|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296.1|2295.8|59
1616093440000|2021-03-18 18:50:40|2296.6|2296.3|2296.7|2296.4|2296.9|2296.6|2296.5|2296.2|54
1616093450000|2021-03-18 18:50:50|2296.8|2296.5|2295.8|2295.5|2296.8|2296.5|2295.8|2295.5|33
1616093460000|2021-03-18 18:51:00|2296|2295.7|2296.3|2296|2296.6|2296.3|2295.1|2294.8|102
1616093470000|2021-03-18 18:51:10|2296.5|2296.2|2297.4|2297.1|2297.7|2297.4|2296.5|2296.2|82
1616093480000|2021-03-18 18:51:20|2297.9|2297.6|2298.2|2297.9|2298.4|2298.1|2297.9|2297.6|35
1616093490000|2021-03-18 18:51:30|2298.1|2297.8|2297|2296.7|2298.1|2297.8|2296.7|2296.4|61
1616093500000|2021-03-18 18:51:40|2297.3|2297|2296.9|2296.6|2297.5|2297.2|2296.8|2296.5|19
1616093510000|2021-03-18 18:51:50|2296.8|2296.5|2296.4|2296.1|2297|2296.7|2296.4|2296.1|33
1616093520000|2021-03-18 18:52:00|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|28
1616093530000|2021-03-18 18:52:10|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.2|2294.9|46
1616093540000|2021-03-18 18:52:20|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.6|2295.3|24
1616093550000|2021-03-18 18:52:30|2295.7|2295.4|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|13
1616093560000|2021-03-18 18:52:40|2295.7|2295.4|2296.1|2295.8|2296.7|2296.4|2295.7|2295.4|351
1616093570000|2021-03-18 18:52:50|2295.9|2295.6|2295.7|2295.4|2296|2295.7|2295.6|2295.3|15
1616093580000|2021-03-18 18:53:00|2295.5|2295.2|2295.2|2294.9|2295.7|2295.4|2294.5|2294.2|73
1616093590000|2021-03-18 18:53:10|2294.8|2294.5|2294.8|2294.5|2295|2294.7|2294.4|2294.1|32
1616093600000|2021-03-18 18:53:20|2295.1|2294.8|2295|2294.7|2295.4|2295.1|2295|2294.7|128
1616093610000|2021-03-18 18:53:30|2295.1|2294.8|2294.8|2294.5|2295.1|2294.8|2294.5|2294.2|18
1616093620000|2021-03-18 18:53:40|2295.2|2294.9|2295.5|2295.2|2295.6|2295.3|2294.9|2294.6|60
1616093630000|2021-03-18 18:53:50|2295.8|2295.5|2296.8|2296.5|2297|2296.7|2295.8|2295.5|40
1616093640000|2021-03-18 18:54:00|2296.9|2296.6|2297.7|2297.4|2298.2|2297.9|2296.5|2296.2|54
1616093650000|2021-03-18 18:54:10|2297.8|2297.5|2295.9|2295.6|2297.9|2297.6|2295.9|2295.6|72
1616093660000|2021-03-18 18:54:20|2295.7|2295.4|2294.8|2294.5|2295.7|2295.4|2294.8|2294.5|23
1616093670000|2021-03-18 18:54:30|2294.7|2294.4|2295|2294.7|2295.2|2294.9|2294.6|2294.3|55
1616093680000|2021-03-18 18:54:40|2295.5|2295.2|2295.2|2294.9|2295.9|2295.6|2295.2|2294.9|32
1616093690000|2021-03-18 18:54:50|2295.3|2295|2295.4|2295.1|2295.5|2295.2|2295.3|2295|6
1616093700000|2021-03-18 18:55:00|2296.3|2296|2296.7|2296.4|2296.9|2296.6|2296.1|2295.8|40
1616093710000|2021-03-18 18:55:10|2296.4|2296.1|2295.7|2295.4|2296.4|2296.1|2295.6|2295.3|19
1616093720000|2021-03-18 18:55:20|2295.8|2295.5|2296|2295.7|2296.8|2296.5|2295.6|2295.3|28
1616093730000|2021-03-18 18:55:30|2296.2|2295.9|2295.6|2295.3|2296.3|2296|2295.6|2295.3|73
1616093740000|2021-03-18 18:55:40|2295.9|2295.6|2295.8|2295.5|2296.3|2296|2295.6|2295.3|23
1616093750000|2021-03-18 18:55:50|2295.7|2295.4|2296.6|2296.3|2296.6|2296.3|2295.7|2295.4|31
1616093760000|2021-03-18 18:56:00|2297.2|2296.9|2296.8|2296.5|2297.3|2297|2296.6|2296.3|17
1616093770000|2021-03-18 18:56:10|2296.9|2296.6|2297.7|2297.4|2297.9|2297.6|2296.9|2296.6|43
1616093780000|2021-03-18 18:56:20|2297.9|2297.6|2298.5|2298.2|2298.8|2298.5|2297.9|2297.6|18
1616093790000|2021-03-18 18:56:30|2298.6|2298.3|2298|2297.7|2298.7|2298.4|2297.7|2297.4|52
1616093800000|2021-03-18 18:56:40|2297.7|2297.4|2298.5|2298.2|2298.5|2298.2|2297.7|2297.4|22
1616093810000|2021-03-18 18:56:50|2298.4|2298.1|2298.9|2298.6|2298.9|2298.6|2298.4|2298.1|9
1616093820000|2021-03-18 18:57:00|2299|2298.7|2298.1|2297.8|2299.1|2298.8|2297.8|2297.5|45
1616093830000|2021-03-18 18:57:10|2298.2|2297.9|2299.6|2299.3|2299.9|2299.6|2298.2|2297.9|72
1616093840000|2021-03-18 18:57:20|2299.4|2299.1|2299.5|2299.2|2299.7|2299.4|2299.2|2298.9|49
1616093850000|2021-03-18 18:57:30|2299.1|2298.8|2299.5|2299.2|2299.5|2299.2|2298.5|2298.2|28
1616093860000|2021-03-18 18:57:40|2299.2|2298.9|2299.6|2299.3|2299.8|2299.5|2299.1|2298.8|53
1616093870000|2021-03-18 18:57:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.1|2298.8|30
1616093880000|2021-03-18 18:58:00|2299.5|2299.2|2299.1|2298.8|2299.5|2299.2|2298.9|2298.6|22
1616093890000|2021-03-18 18:58:10|2299.3|2299|2298.9|2298.6|2299.3|2299|2298.9|2298.6|7
1616093900000|2021-03-18 18:58:20|2298.8|2298.5|2298.7|2298.4|2299.2|2298.9|2298.7|2298.4|17
1616093910000|2021-03-18 18:58:30|2298.9|2298.6|2299|2298.7|2299.1|2298.8|2298.9|2298.6|12
1616093920000|2021-03-18 18:58:40|2299.2|2298.9|2298.3|2298|2299.2|2298.9|2298.3|2298|94
1616093930000|2021-03-18 18:58:50|2298.4|2298.1|2298.2|2297.9|2298.6|2298.3|2298.2|2297.9|99
1616093940000|2021-03-18 18:59:00|2297.6|2297.3|2296.6|2296.3|2297.6|2297.3|2296.5|2296.2|63
1616093950000|2021-03-18 18:59:10|2296.3|2296|2296.2|2295.9|2296.7|2296.4|2296.2|2295.9|92
1616093960000|2021-03-18 18:59:20|2296.3|2296|2296.1|2295.8|2296.6|2296.3|2295.7|2295.4|179
1616093970000|2021-03-18 18:59:30|2297|2296.7|2297|2296.7|2297.3|2297|2296.3|2296|201
1616093980000|2021-03-18 18:59:40|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2296.9|2296.6|70
1616093990000|2021-03-18 18:59:50|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.1|2296.8|28
1616094000000|2021-03-18 19:00:00|2297.5|2297.2|2296.2|2295.9|2297.5|2297.2|2295.6|2295.3|222
1616094010000|2021-03-18 19:00:10|2296.1|2295.8|2293.5|2293.2|2296.3|2296|2293|2292.7|128
1616094020000|2021-03-18 19:00:20|2293.4|2293.1|2293.7|2293.4|2293.8|2293.5|2292.3|2292|202
1616094030000|2021-03-18 19:00:30|2294|2293.7|2294.6|2294.3|2294.9|2294.6|2293.8|2293.5|61
1616094040000|2021-03-18 19:00:40|2294.5|2294.2|2297|2296.7|2297|2296.7|2294.4|2294.1|55
1616094050000|2021-03-18 19:00:50|2297.1|2296.8|2295.4|2295.1|2297.1|2296.8|2295.4|2295.1|49
1616094060000|2021-03-18 19:01:00|2295.2|2294.9|2296|2295.7|2296.2|2295.9|2294.9|2294.6|53
1616094070000|2021-03-18 19:01:10|2295.9|2295.6|2295.3|2295|2296.1|2295.8|2295.1|2294.8|35
1616094080000|2021-03-18 19:01:20|2295.1|2294.8|2294.4|2294.1|2295.2|2294.9|2294.4|2294.1|28
1616094090000|2021-03-18 19:01:30|2294.1|2293.8|2293.6|2293.3|2294.3|2294|2293.5|2293.2|45
1616094100000|2021-03-18 19:01:40|2293.5|2293.2|2294.3|2294|2294.5|2294.2|2293.5|2293.2|43
1616094110000|2021-03-18 19:01:50|2294.7|2294.4|2295.5|2295.2|2295.7|2295.4|2294.7|2294.4|29
1616094120000|2021-03-18 19:02:00|2295.4|2295.1|2295.2|2294.9|2296|2295.7|2294.8|2294.5|30
1616094130000|2021-03-18 19:02:10|2294.7|2294.4|2294.4|2294.1|2294.8|2294.5|2294.1|2293.8|23
1616094140000|2021-03-18 19:02:20|2294.5|2294.2|2294.1|2293.8|2295|2294.7|2294.1|2293.8|28
1616094150000|2021-03-18 19:02:30|2294.3|2294|2294.1|2293.8|2294.9|2294.6|2294.1|2293.8|31
1616094160000|2021-03-18 19:02:40|2294.5|2294.2|2293.4|2293.1|2294.5|2294.2|2292.9|2292.6|53
1616094170000|2021-03-18 19:02:50|2293.5|2293.2|2293|2292.7|2293.6|2293.3|2293|2292.7|18
1616094180000|2021-03-18 19:03:00|2292.8|2292.5|2292.8|2292.5|2293.5|2293.2|2292.8|2292.5|32
1616094190000|2021-03-18 19:03:10|2292.9|2292.6|2292.2|2291.9|2293.3|2293|2292.2|2291.9|49
1616094200000|2021-03-18 19:03:20|2292.3|2292|2292.9|2292.6|2293.1|2292.8|2292.3|2292|23
1616094210000|2021-03-18 19:03:30|2292.7|2292.4|2292.3|2292|2292.7|2292.4|2292.3|2292|11
1616094220000|2021-03-18 19:03:40|2292.5|2292.2|2291.3|2291|2292.5|2292.2|2291.2|2290.9|53
1616094230000|2021-03-18 19:03:50|2291.4|2291.1|2292.2|2291.9|2292.5|2292.2|2291.2|2290.9|37
1616094240000|2021-03-18 19:04:00|2292.1|2291.8|2292.7|2292.4|2293.2|2292.9|2292.1|2291.8|47
1616094250000|2021-03-18 19:04:10|2292.8|2292.5|2292.4|2292.1|2293|2292.7|2292.1|2291.8|34
1616094260000|2021-03-18 19:04:20|2292.5|2292.2|2292.4|2292.1|2292.7|2292.4|2292.2|2291.9|15
1616094270000|2021-03-18 19:04:30|2292.3|2292|2291.7|2291.4|2292.3|2292|2291.5|2291.2|27
1616094280000|2021-03-18 19:04:40|2291.6|2291.3|2291.3|2291|2291.6|2291.3|2291.1|2290.8|40
1616094290000|2021-03-18 19:04:50|2291.7|2291.4|2291.7|2291.4|2292|2291.7|2291.6|2291.3|21
1616094300000|2021-03-18 19:05:00|2291.8|2291.5|2290|2289.7|2292|2291.7|2290|2289.7|81
1616094310000|2021-03-18 19:05:10|2290.1|2289.8|2288.5|2288.2|2290.2|2289.9|2288.5|2288.2|172
1616094320000|2021-03-18 19:05:20|2288.4|2288.1|2288|2287.7|2288.5|2288.2|2287.9|2287.6|56
1616094330000|2021-03-18 19:05:30|2288.3|2288|2286.5|2286.2|2288.4|2288.1|2286.5|2286.2|101
1616094340000|2021-03-18 19:05:40|2286.7|2286.4|2287.6|2287.3|2287.9|2287.6|2286.5|2286.2|348
1616094350000|2021-03-18 19:05:50|2287.5|2287.2|2286.9|2286.6|2287.7|2287.4|2286.8|2286.5|65
1616094360000|2021-03-18 19:06:00|2287.2|2286.9|2288.6|2288.3|2288.8|2288.5|2287.2|2286.9|67
1616094370000|2021-03-18 19:06:10|2288.5|2288.2|2287.4|2287.1|2288.5|2288.2|2287.1|2286.8|116
1616094380000|2021-03-18 19:06:20|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.5|2286.2|51
1616094390000|2021-03-18 19:06:30|2286.6|2286.3|2284.5|2284.2|2286.6|2286.3|2284.5|2284.2|126
1616094400000|2021-03-18 19:06:40|2284.8|2284.5|2285.5|2285.2|2286.2|2285.9|2284.8|2284.5|210
1616094410000|2021-03-18 19:06:50|2285.4|2285.1|2285.1|2284.8|2285.5|2285.2|2284.8|2284.5|33
1616094420000|2021-03-18 19:07:00|2285.2|2284.9|2284.7|2284.4|2285.9|2285.6|2284.7|2284.4|151
1616094430000|2021-03-18 19:07:10|2284.8|2284.5|2284.9|2284.6|2285.3|2285|2284.1|2283.8|194
1616094440000|2021-03-18 19:07:20|2285|2284.7|2286.3|2286|2286.3|2286|2284.9|2284.6|27
1616094450000|2021-03-18 19:07:30|2286.5|2286.2|2285.9|2285.6|2286.8|2286.5|2285.9|2285.6|48
1616094460000|2021-03-18 19:07:40|2285.7|2285.4|2286.2|2285.9|2286.4|2286.1|2285.7|2285.4|20
1616094470000|2021-03-18 19:07:50|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2285.8|2285.5|14
1616094480000|2021-03-18 19:08:00|2286.3|2286|2287.6|2287.3|2287.7|2287.4|2286.2|2285.9|82
1616094490000|2021-03-18 19:08:10|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2286.9|2286.6|33
1616094500000|2021-03-18 19:08:20|2287.1|2286.8|2287.3|2287|2287.5|2287.2|2286.5|2286.2|50
1616094510000|2021-03-18 19:08:30|2287.5|2287.2|2287.9|2287.6|2288.1|2287.8|2287.5|2287.2|31
1616094520000|2021-03-18 19:08:40|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.7|2287.4|57
1616094530000|2021-03-18 19:08:50|2288|2287.7|2287.9|2287.6|2288.6|2288.3|2287.9|2287.6|51
1616094540000|2021-03-18 19:09:00|2287.8|2287.5|2287.5|2287.2|2288|2287.7|2287.2|2286.9|59
1616094550000|2021-03-18 19:09:10|2287.6|2287.3|2288.7|2288.4|2288.9|2288.6|2287.6|2287.3|193
1616094560000|2021-03-18 19:09:20|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.2|2287.9|47
1616094570000|2021-03-18 19:09:30|2288.8|2288.5|2288.7|2288.4|2289|2288.7|2288.6|2288.3|200
1616094580000|2021-03-18 19:09:40|2288.9|2288.6|2288.8|2288.5|2289.1|2288.8|2288.4|2288.1|80
1616094590000|2021-03-18 19:09:50|2288.6|2288.3|2288.9|2288.6|2289.1|2288.8|2288.6|2288.3|42
1616094600000|2021-03-18 19:10:00|2289.2|2288.9|2289.6|2289.3|2290.6|2290.3|2289.2|2288.9|193
1616094610000|2021-03-18 19:10:10|2289.2|2288.9|2290.7|2290.4|2290.9|2290.6|2289.2|2288.9|97
1616094620000|2021-03-18 19:10:20|2290.8|2290.5|2291.9|2291.6|2292|2291.7|2290|2289.7|80
1616094630000|2021-03-18 19:10:30|2291.5|2291.2|2289.8|2289.5|2291.9|2291.6|2289.6|2289.3|146
1616094640000|2021-03-18 19:10:40|2289.6|2289.3|2289.7|2289.4|2290.1|2289.8|2289.4|2289.1|79
1616094650000|2021-03-18 19:10:50|2289.6|2289.3|2290.2|2289.9|2290.6|2290.3|2289.6|2289.3|16
1616094660000|2021-03-18 19:11:00|2290.3|2290|2289.6|2289.3|2290.9|2290.6|2289.4|2289.1|110
1616094670000|2021-03-18 19:11:10|2289.4|2289.1|2289.9|2289.6|2290.2|2289.9|2289.1|2288.8|398
1616094680000|2021-03-18 19:11:20|2289.7|2289.4|2289.8|2289.5|2290.1|2289.8|2289.5|2289.2|88
1616094690000|2021-03-18 19:11:30|2290|2289.7|2290.5|2290.2|2291|2290.7|2289.9|2289.6|67
1616094700000|2021-03-18 19:11:40|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2289.6|2289.3|63
1616094710000|2021-03-18 19:11:50|2290.6|2290.3|2290.6|2290.3|2291|2290.7|2290.3|2290|44
1616094720000|2021-03-18 19:12:00|2290.5|2290.2|2289.4|2289.1|2290.8|2290.5|2289.2|2288.9|33
1616094730000|2021-03-18 19:12:10|2289.6|2289.3|2288.9|2288.6|2289.7|2289.4|2288.9|2288.6|78
1616094740000|2021-03-18 19:12:20|2288.8|2288.5|2288.4|2288.1|2289|2288.7|2288.2|2287.9|101
1616094750000|2021-03-18 19:12:30|2288.6|2288.3|2286.5|2286.2|2288.6|2288.3|2286.5|2286.2|61
1616094760000|2021-03-18 19:12:40|2286.7|2286.4|2288.3|2288|2288.5|2288.2|2285.7|2285.4|102
1616094770000|2021-03-18 19:12:50|2288.1|2287.8|2288.5|2288.2|2289.3|2289|2287.8|2287.5|128
1616094780000|2021-03-18 19:13:00|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2287.5|2287.2|93
1616094790000|2021-03-18 19:13:10|2288.4|2288.1|2286.8|2286.5|2288.5|2288.2|2286.8|2286.5|49
1616094800000|2021-03-18 19:13:20|2286.9|2286.6|2287.7|2287.4|2288.6|2288.3|2286.9|2286.6|52
1616094810000|2021-03-18 19:13:30|2287.6|2287.3|2288.3|2288|2288.3|2288|2287.5|2287.2|23
1616094820000|2021-03-18 19:13:40|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.1|2287.8|39
1616094830000|2021-03-18 19:13:50|2288.7|2288.4|2288.7|2288.4|2289|2288.7|2288.6|2288.3|20
1616094840000|2021-03-18 19:14:00|2288.3|2288|2287.4|2287.1|2288.3|2288|2287.2|2286.9|137
1616094850000|2021-03-18 19:14:10|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.3|2287|9
1616094860000|2021-03-18 19:14:20|2287.6|2287.3|2287.6|2287.3|2287.9|2287.6|2287.4|2287.1|20
1616094870000|2021-03-18 19:14:30|2287.4|2287.1|2289|2288.7|2289.1|2288.8|2287.4|2287.1|360
1616094880000|2021-03-18 19:14:40|2289.1|2288.8|2290|2289.7|2290.5|2290.2|2289|2288.7|316
1616094890000|2021-03-18 19:14:50|2289.6|2289.3|2288.1|2287.8|2289.8|2289.5|2288.1|2287.8|43
1616094900000|2021-03-18 19:15:00|2288|2287.7|2286.8|2286.5|2288.2|2287.9|2286.7|2286.4|87
1616094910000|2021-03-18 19:15:10|2286.7|2286.4|2287.1|2286.8|2287.8|2287.5|2286.7|2286.4|48
1616094920000|2021-03-18 19:15:20|2286.8|2286.5|2285.8|2285.5|2286.9|2286.6|2285.2|2284.9|91
1616094930000|2021-03-18 19:15:30|2285.7|2285.4|2286.3|2286|2286.3|2286|2285|2284.7|90
1616094940000|2021-03-18 19:15:40|2286.2|2285.9|2287.2|2286.9|2287.4|2287.1|2286.2|2285.9|46
1616094950000|2021-03-18 19:15:50|2287.4|2287.1|2286.8|2286.5|2287.4|2287.1|2286.2|2285.9|38
1616094960000|2021-03-18 19:16:00|2286.7|2286.4|2286.5|2286.2|2286.9|2286.6|2286|2285.7|35
1616094970000|2021-03-18 19:16:10|2286.4|2286.1|2287.1|2286.8|2287.1|2286.8|2286.4|2286.1|15
1616094980000|2021-03-18 19:16:20|2286.5|2286.2|2287.1|2286.8|2287.6|2287.3|2286.2|2285.9|35
1616094990000|2021-03-18 19:16:30|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|18
1616095000000|2021-03-18 19:16:40|2286.5|2286.2|2286.8|2286.5|2286.8|2286.5|2285.7|2285.4|106
1616095010000|2021-03-18 19:16:50|2287|2286.7|2287.1|2286.8|2287.9|2287.6|2287|2286.7|105
1616095020000|2021-03-18 19:17:00|2287.2|2286.9|2286.1|2285.8|2287.2|2286.9|2285.3|2285|43
1616095030000|2021-03-18 19:17:10|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.2|2285.9|43
1616095040000|2021-03-18 19:17:20|2286.4|2286.1|2285.3|2285|2286.4|2286.1|2285|2284.7|30
1616095050000|2021-03-18 19:17:30|2285.2|2284.9|2285.7|2285.4|2285.7|2285.4|2285|2284.7|20
1616095060000|2021-03-18 19:17:40|2285.8|2285.5|2285.4|2285.1|2286|2285.7|2285.4|2285.1|9
1616095070000|2021-03-18 19:17:50|2285.5|2285.2|2285.1|2284.8|2285.9|2285.6|2285.1|2284.8|17
1616095080000|2021-03-18 19:18:00|2284.9|2284.6|2285.9|2285.6|2286|2285.7|2284.8|2284.5|34
1616095090000|2021-03-18 19:18:10|2286.2|2285.9|2286|2285.7|2287.5|2287.2|2285.8|2285.5|66
1616095100000|2021-03-18 19:18:20|2285.7|2285.4|2284.6|2284.3|2285.8|2285.5|2284.6|2284.3|78
1616095110000|2021-03-18 19:18:30|2284.5|2284.2|2284.1|2283.8|2284.7|2284.4|2283.6|2283.3|94
1616095120000|2021-03-18 19:18:40|2284.2|2283.9|2282.8|2282.5|2284.3|2284|2282.7|2282.4|126
1616095130000|2021-03-18 19:18:50|2283|2282.7|2284.1|2283.8|2284.7|2284.4|2283|2282.7|54
1616095140000|2021-03-18 19:19:00|2284.6|2284.3|2284.2|2283.9|2285.2|2284.9|2284.1|2283.8|181
1616095150000|2021-03-18 19:19:10|2283.8|2283.5|2283.3|2283|2283.8|2283.5|2283|2282.7|53
1616095160000|2021-03-18 19:19:20|2283.1|2282.8|2282.7|2282.4|2283.3|2283|2282.7|2282.4|21
1616095170000|2021-03-18 19:19:30|2283|2282.7|2282.9|2282.6|2283.4|2283.1|2282.8|2282.5|20
1616095180000|2021-03-18 19:19:40|2282.6|2282.3|2282.1|2281.8|2282.6|2282.3|2281.6|2281.3|309
1616095190000|2021-03-18 19:19:50|2282.3|2282|2283.2|2282.9|2283.4|2283.1|2282.3|2282|97
1616095200000|2021-03-18 19:20:00|2283.3|2283|2282.7|2282.4|2284|2283.7|2282.2|2281.9|100
1616095210000|2021-03-18 19:20:10|2282.6|2282.3|2281.9|2281.6|2283.3|2283|2281.8|2281.5|75
1616095220000|2021-03-18 19:20:20|2281.8|2281.5|2281.3|2281|2282|2281.7|2281.1|2280.8|133
1616095230000|2021-03-18 19:20:30|2281.1|2280.8|2280.8|2280.5|2281.1|2280.8|2280.5|2280.2|137
1616095240000|2021-03-18 19:20:40|2280.9|2280.6|2281.3|2281|2282|2281.7|2280.7|2280.4|154
1616095250000|2021-03-18 19:20:50|2281.5|2281.2|2282.6|2282.3|2282.6|2282.3|2281.3|2281|32
1616095260000|2021-03-18 19:21:00|2282.5|2282.2|2281|2280.7|2282.5|2282.2|2280.9|2280.6|29
1616095270000|2021-03-18 19:21:10|2281.1|2280.8|2281.6|2281.3|2282.8|2282.5|2281.1|2280.8|169
1616095280000|2021-03-18 19:21:20|2280.9|2280.6|2281.4|2281.1|2281.5|2281.2|2280.9|2280.6|27
1616095290000|2021-03-18 19:21:30|2281.3|2281|2281.1|2280.8|2281.8|2281.5|2281.1|2280.8|25
1616095300000|2021-03-18 19:21:40|2281.5|2281.2|2281.4|2281.1|2282|2281.7|2281.4|2281.1|33
1616095310000|2021-03-18 19:21:50|2281.3|2281|2281.1|2280.8|2282.1|2281.8|2281.1|2280.8|44
1616095320000|2021-03-18 19:22:00|2280.7|2280.4|2281.7|2281.4|2282|2281.7|2280.7|2280.4|55
1616095330000|2021-03-18 19:22:10|2281.9|2281.6|2281.5|2281.2|2282|2281.7|2281.2|2280.9|108
1616095340000|2021-03-18 19:22:20|2281.3|2281|2281.1|2280.8|2281.3|2281|2280.2|2279.9|71
1616095350000|2021-03-18 19:22:30|2280.6|2280.3|2281.2|2280.9|2281.6|2281.3|2280.6|2280.3|22
1616095360000|2021-03-18 19:22:40|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.6|2280.3|26
1616095370000|2021-03-18 19:22:50|2280.9|2280.6|2280|2279.7|2281|2280.7|2279.8|2279.5|26
1616095380000|2021-03-18 19:23:00|2280.2|2279.9|2281|2280.7|2281|2280.7|2279.9|2279.6|51
1616095390000|2021-03-18 19:23:10|2281.4|2281.1|2280.8|2280.5|2281.5|2281.2|2280.3|2280|37
1616095400000|2021-03-18 19:23:20|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.6|2280.3|12
1616095410000|2021-03-18 19:23:30|2280.6|2280.3|2280.7|2280.4|2281|2280.7|2280.6|2280.3|20
1616095420000|2021-03-18 19:23:40|2280.6|2280.3|2280.2|2279.9|2280.8|2280.5|2280.1|2279.8|41
1616095430000|2021-03-18 19:23:50|2280.1|2279.8|2279.5|2279.2|2280.1|2279.8|2279.3|2279|79
1616095440000|2021-03-18 19:24:00|2279.8|2279.5|2280|2279.7|2280.3|2280|2279.6|2279.3|45
1616095450000|2021-03-18 19:24:10|2279.9|2279.6|2279.1|2278.8|2279.9|2279.6|2278.5|2278.2|66
1616095460000|2021-03-18 19:24:20|2278.9|2278.6|2279|2278.7|2279.4|2279.1|2278.6|2278.3|28
1616095470000|2021-03-18 19:24:30|2279.2|2278.9|2278.4|2278.1|2279.2|2278.9|2278.4|2278.1|60
1616095480000|2021-03-18 19:24:40|2278.6|2278.3|2278.2|2277.9|2278.7|2278.4|2277.6|2277.3|82
1616095490000|2021-03-18 19:24:50|2277.7|2277.4|2277.9|2277.6|2278.3|2278|2277.7|2277.4|115
1616095500000|2021-03-18 19:25:00|2278.1|2277.8|2278|2277.7|2279|2278.7|2277.8|2277.5|145
1616095510000|2021-03-18 19:25:10|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278|2277.7|63
1616095520000|2021-03-18 19:25:20|2278.5|2278.2|2277.6|2277.3|2278.9|2278.6|2277.3|2277|367
1616095530000|2021-03-18 19:25:30|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.5|2277.2|52
1616095540000|2021-03-18 19:25:40|2277.9|2277.6|2276.9|2276.6|2277.9|2277.6|2276.8|2276.5|91
1616095550000|2021-03-18 19:25:50|2276.8|2276.5|2277.4|2277.1|2277.5|2277.2|2276.7|2276.4|247
1616095560000|2021-03-18 19:26:00|2277|2276.7|2276.6|2276.3|2277.1|2276.8|2276.5|2276.2|209
1616095570000|2021-03-18 19:26:10|2276.8|2276.5|2276.7|2276.4|2277|2276.7|2276.4|2276.1|109
1616095580000|2021-03-18 19:26:20|2276.9|2276.6|2277|2276.7|2277.4|2277.1|2276.8|2276.5|55
1616095590000|2021-03-18 19:26:30|2276.6|2276.3|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|23
1616095600000|2021-03-18 19:26:40|2276.4|2276.1|2276.9|2276.6|2276.9|2276.6|2276.3|2276|40
1616095610000|2021-03-18 19:26:50|2276.8|2276.5|2276.5|2276.2|2277|2276.7|2276.5|2276.2|46
1616095620000|2021-03-18 19:27:00|2276.4|2276.1|2276.8|2276.5|2276.9|2276.6|2276.4|2276.1|55
1616095630000|2021-03-18 19:27:10|2276.5|2276.2|2278.3|2278|2278.3|2278|2276.5|2276.2|147
1616095640000|2021-03-18 19:27:20|2278.1|2277.8|2279.7|2279.4|2279.9|2279.6|2278.1|2277.8|160
1616095650000|2021-03-18 19:27:30|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.6|2279.3|82
1616095660000|2021-03-18 19:27:40|2280.3|2280|2279.7|2279.4|2280.4|2280.1|2279.7|2279.4|57
1616095670000|2021-03-18 19:27:50|2279.9|2279.6|2280.5|2280.2|2280.5|2280.2|2279.7|2279.4|43
1616095680000|2021-03-18 19:28:00|2280.6|2280.3|2282.1|2281.8|2282.3|2282|2280.6|2280.3|170
1616095690000|2021-03-18 19:28:10|2281.8|2281.5|2282.4|2282.1|2282.5|2282.2|2281.5|2281.2|68
1616095700000|2021-03-18 19:28:20|2282.3|2282|2283.9|2283.6|2283.9|2283.6|2282.2|2281.9|88
1616095710000|2021-03-18 19:28:30|2284.1|2283.8|2282.6|2282.3|2284.3|2284|2282.5|2282.2|113
1616095720000|2021-03-18 19:28:40|2282.8|2282.5|2283.7|2283.4|2283.9|2283.6|2282.8|2282.5|397
1616095730000|2021-03-18 19:28:50|2283.9|2283.6|2284.3|2284|2285|2284.7|2283.8|2283.5|109
1616095740000|2021-03-18 19:29:00|2284.6|2284.3|2284.6|2284.3|2284.8|2284.5|2283.5|2283.2|234
1616095750000|2021-03-18 19:29:10|2284.8|2284.5|2284.4|2284.1|2284.8|2284.5|2283.9|2283.6|153
1616095760000|2021-03-18 19:29:20|2284.3|2284|2283.5|2283.2|2284.3|2284|2283.4|2283.1|77
1616095770000|2021-03-18 19:29:30|2283|2282.7|2283.7|2283.4|2283.8|2283.5|2282.7|2282.4|37
1616095780000|2021-03-18 19:29:40|2284|2283.7|2284.2|2283.9|2284.6|2284.3|2283.8|2283.5|34
1616095790000|2021-03-18 19:29:50|2284.3|2284|2285.3|2285|2285.4|2285.1|2284|2283.7|176
1616095800000|2021-03-18 19:30:00|2285.2|2284.9|2285.6|2285.3|2286|2285.7|2284.1|2283.8|405
1616095810000|2021-03-18 19:30:10|2285.9|2285.6|2284.3|2284|2285.9|2285.6|2284.2|2283.9|326
1616095820000|2021-03-18 19:30:20|2284.5|2284.2|2283.8|2283.5|2284.6|2284.3|2283.7|2283.4|123
1616095830000|2021-03-18 19:30:30|2283.9|2283.6|2283.5|2283.2|2284.2|2283.9|2283.3|2283|57
1616095840000|2021-03-18 19:30:40|2283.3|2283|2282.8|2282.5|2283.3|2283|2282.2|2281.9|87
1616095850000|2021-03-18 19:30:50|2282.5|2282.2|2283|2282.7|2283.5|2283.2|2282.5|2282.2|48
1616095860000|2021-03-18 19:31:00|2283.4|2283.1|2282|2281.7|2283.4|2283.1|2281.8|2281.5|37
1616095870000|2021-03-18 19:31:10|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2281.7|2281.4|63
1616095880000|2021-03-18 19:31:20|2282.3|2282|2283.1|2282.8|2283.1|2282.8|2282.3|2282|60
1616095890000|2021-03-18 19:31:30|2282.6|2282.3|2281.8|2281.5|2282.8|2282.5|2281.6|2281.3|31
1616095900000|2021-03-18 19:31:40|2281.7|2281.4|2281.6|2281.3|2281.9|2281.6|2281.5|2281.2|45
1616095910000|2021-03-18 19:31:50|2281.7|2281.4|2280.9|2280.6|2281.7|2281.4|2280.9|2280.6|129
1616095920000|2021-03-18 19:32:00|2280.7|2280.4|2279|2278.7|2280.7|2280.4|2278.8|2278.5|159
1616095930000|2021-03-18 19:32:10|2278.9|2278.6|2278.2|2277.9|2278.9|2278.6|2278|2277.7|110
1616095940000|2021-03-18 19:32:20|2278.3|2278|2278|2277.7|2278.3|2278|2277.2|2276.9|89
1616095950000|2021-03-18 19:32:30|2277.8|2277.5|2277.4|2277.1|2277.9|2277.6|2277|2276.7|82
1616095960000|2021-03-18 19:32:40|2277.3|2277|2276.5|2276.2|2277.5|2277.2|2276.5|2276.2|54
1616095970000|2021-03-18 19:32:50|2276.7|2276.4|2277.3|2277|2278|2277.7|2276.7|2276.4|78
1616095980000|2021-03-18 19:33:00|2277|2276.7|2276.7|2276.4|2277.2|2276.9|2276.5|2276.2|87
1616095990000|2021-03-18 19:33:10|2276.5|2276.2|2277.2|2276.9|2277.6|2277.3|2276.5|2276.2|60
1616096000000|2021-03-18 19:33:20|2277.3|2277|2278.2|2277.9|2278.3|2278|2277.3|2277|60
1616096010000|2021-03-18 19:33:30|2277.7|2277.4|2277.3|2277|2277.8|2277.5|2277.2|2276.9|50
1616096020000|2021-03-18 19:33:40|2277.5|2277.2|2277.6|2277.3|2277.9|2277.6|2277.3|2277|27
1616096030000|2021-03-18 19:33:50|2277.3|2277|2277.4|2277.1|2277.8|2277.5|2277.1|2276.8|80
1616096040000|2021-03-18 19:34:00|2277.3|2277|2276.1|2275.8|2277.3|2277|2275.9|2275.6|99
1616096050000|2021-03-18 19:34:10|2275.8|2275.5|2276.3|2276|2276.3|2276|2275.8|2275.5|47
1616096060000|2021-03-18 19:34:20|2276|2275.7|2274.9|2274.6|2276.2|2275.9|2274.8|2274.5|66
1616096070000|2021-03-18 19:34:30|2275|2274.7|2274.4|2274.1|2275.2|2274.9|2274.1|2273.8|67
1616096080000|2021-03-18 19:34:40|2274.1|2273.8|2274|2273.7|2274.3|2274|2273.8|2273.5|68
1616096090000|2021-03-18 19:34:50|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|59
1616096100000|2021-03-18 19:35:00|2273.7|2273.4|2274|2273.7|2274.6|2274.3|2273.3|2273|150
1616096110000|2021-03-18 19:35:10|2273.9|2273.6|2273.7|2273.4|2274.1|2273.8|2273.5|2273.2|87
1616096120000|2021-03-18 19:35:20|2273.8|2273.5|2276.2|2275.9|2276.3|2276|2273.8|2273.5|156
1616096130000|2021-03-18 19:35:30|2276.1|2275.8|2277|2276.7|2277.6|2277.3|2275.9|2275.6|103
1616096140000|2021-03-18 19:35:40|2276.8|2276.5|2277|2276.7|2277.7|2277.4|2276.8|2276.5|47
1616096150000|2021-03-18 19:35:50|2277.1|2276.8|2277.7|2277.4|2278|2277.7|2277.1|2276.8|31
1616096160000|2021-03-18 19:36:00|2277.8|2277.5|2277.5|2277.2|2278.7|2278.4|2277.5|2277.2|178
1616096170000|2021-03-18 19:36:10|2277.9|2277.6|2276|2275.7|2277.9|2277.6|2276|2275.7|213
1616096180000|2021-03-18 19:36:20|2276.2|2275.9|2275.8|2275.5|2276.5|2276.2|2275.4|2275.1|58
1616096190000|2021-03-18 19:36:30|2275.9|2275.6|2275.1|2274.8|2275.9|2275.6|2274.8|2274.5|59
1616096200000|2021-03-18 19:36:40|2275.3|2275|2275.2|2274.9|2275.3|2275|2274.5|2274.2|48
1616096210000|2021-03-18 19:36:50|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.3|2275|133
1616096220000|2021-03-18 19:37:00|2275.4|2275.1|2275.7|2275.4|2276.2|2275.9|2275.1|2274.8|42
1616096230000|2021-03-18 19:37:10|2275.6|2275.3|2274.3|2274|2275.6|2275.3|2274.3|2274|75
1616096240000|2021-03-18 19:37:20|2274.4|2274.1|2275|2274.7|2275.1|2274.8|2274.4|2274.1|84
1616096250000|2021-03-18 19:37:30|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.4|2274.1|24
1616096260000|2021-03-18 19:37:40|2274.7|2274.4|2274.3|2274|2274.8|2274.5|2274.1|2273.8|55
1616096270000|2021-03-18 19:37:50|2274.4|2274.1|2274|2273.7|2274.8|2274.5|2273.8|2273.5|124
1616096280000|2021-03-18 19:38:00|2273.9|2273.6|2274.5|2274.2|2274.5|2274.2|2273.7|2273.4|45
1616096290000|2021-03-18 19:38:10|2274.3|2274|2273.3|2273|2274.3|2274|2273.3|2273|37
1616096300000|2021-03-18 19:38:20|2273.6|2273.3|2274.3|2274|2274.3|2274|2273.6|2273.3|38
1616096310000|2021-03-18 19:38:30|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.2|2273.9|69
1616096320000|2021-03-18 19:38:40|2274.5|2274.2|2274|2273.7|2274.5|2274.2|2273.9|2273.6|28
1616096330000|2021-03-18 19:38:50|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.1|2272.8|86
1616096340000|2021-03-18 19:39:00|2273.1|2272.8|2272.6|2272.3|2273.4|2273.1|2272.3|2272|111
1616096350000|2021-03-18 19:39:10|2272.4|2272.1|2272.5|2272.2|2272.8|2272.5|2272.4|2272.1|59
1616096360000|2021-03-18 19:39:20|2272.6|2272.3|2272.4|2272.1|2272.9|2272.6|2272.2|2271.9|48
1616096370000|2021-03-18 19:39:30|2273|2272.7|2271.9|2271.6|2273|2272.7|2271.7|2271.4|86
1616096380000|2021-03-18 19:39:40|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|152
1616096390000|2021-03-18 19:39:50|2271.7|2271.4|2272.2|2271.9|2272.2|2271.9|2271.7|2271.4|296
1616096400000|2021-03-18 19:40:00|2272.1|2271.8|2273|2272.7|2273.7|2273.4|2272.1|2271.8|118
1616096410000|2021-03-18 19:40:10|2272.9|2272.6|2272.4|2272.1|2273|2272.7|2272.2|2271.9|82
1616096420000|2021-03-18 19:40:20|2272.2|2271.9|2272.1|2271.8|2272.6|2272.3|2271.7|2271.4|137
1616096430000|2021-03-18 19:40:30|2271.9|2271.6|2271.6|2271.3|2272.4|2272.1|2271.6|2271.3|52
1616096440000|2021-03-18 19:40:40|2271.7|2271.4|2271|2270.7|2272.1|2271.8|2270.8|2270.5|125
1616096450000|2021-03-18 19:40:50|2270.7|2270.4|2270.8|2270.5|2271.2|2270.9|2270.5|2270.2|114
1616096460000|2021-03-18 19:41:00|2270.5|2270.2|2271.2|2270.9|2271.2|2270.9|2270.3|2270|69
1616096470000|2021-03-18 19:41:10|2271.5|2271.2|2270.3|2270|2271.5|2271.2|2270.1|2269.8|73
1616096480000|2021-03-18 19:41:20|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270|2269.7|221
1616096490000|2021-03-18 19:41:30|2270.4|2270.1|2271.5|2271.2|2271.6|2271.3|2270.3|2270|137
1616096500000|2021-03-18 19:41:40|2271.4|2271.1|2270.9|2270.6|2271.6|2271.3|2270.7|2270.4|166
1616096510000|2021-03-18 19:41:50|2270.8|2270.5|2269.8|2269.5|2271.1|2270.8|2269.5|2269.2|91
1616096520000|2021-03-18 19:42:00|2269.7|2269.4|2270.3|2270|2270.7|2270.4|2269.7|2269.4|97
1616096530000|2021-03-18 19:42:10|2270.2|2269.9|2269.9|2269.6|2270.6|2270.3|2269.8|2269.5|86
1616096540000|2021-03-18 19:42:20|2269.8|2269.5|2269.5|2269.2|2270.2|2269.9|2269.5|2269.2|138
1616096550000|2021-03-18 19:42:30|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269|2268.7|78
1616096560000|2021-03-18 19:42:40|2269.1|2268.8|2268.7|2268.4|2269.4|2269.1|2268.4|2268.1|69
1616096570000|2021-03-18 19:42:50|2268.5|2268.2|2268.1|2267.8|2268.7|2268.4|2267.9|2267.6|109
1616096580000|2021-03-18 19:43:00|2268.2|2267.9|2268.9|2268.6|2269.5|2269.2|2268.2|2267.9|102
1616096590000|2021-03-18 19:43:10|2269.1|2268.8|2269.4|2269.1|2270|2269.7|2269.1|2268.8|162
1616096600000|2021-03-18 19:43:20|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.3|2269|198
1616096610000|2021-03-18 19:43:30|2269.6|2269.3|2270.4|2270.1|2270.9|2270.6|2269.6|2269.3|204
1616096620000|2021-03-18 19:43:40|2270.8|2270.5|2270.7|2270.4|2271.2|2270.9|2270.6|2270.3|291
1616096630000|2021-03-18 19:43:50|2270.8|2270.5|2268.6|2268.3|2270.8|2270.5|2268.5|2268.2|312
1616096640000|2021-03-18 19:44:00|2268.4|2268.1|2267.9|2267.6|2268.4|2268.1|2267.5|2267.2|133
1616096650000|2021-03-18 19:44:10|2268.1|2267.8|2267.6|2267.3|2268.3|2268|2267.4|2267.1|76
1616096660000|2021-03-18 19:44:20|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.2|2266.9|91
1616096670000|2021-03-18 19:44:30|2267.7|2267.4|2267.1|2266.8|2267.7|2267.4|2267.1|2266.8|124
1616096680000|2021-03-18 19:44:40|2267|2266.7|2267|2266.7|2267.7|2267.4|2266.9|2266.6|109
1616096690000|2021-03-18 19:44:50|2266.9|2266.6|2266.6|2266.3|2267|2266.7|2266.6|2266.3|124
1616096700000|2021-03-18 19:45:00|2267.5|2267.2|2267.4|2267.1|2268.1|2267.8|2267.1|2266.8|177
1616096710000|2021-03-18 19:45:10|2267.3|2267|2267|2266.7|2267.4|2267.1|2266.8|2266.5|101
1616096720000|2021-03-18 19:45:20|2267.4|2267.1|2266.3|2266|2267.4|2267.1|2266.2|2265.9|162
1616096730000|2021-03-18 19:45:30|2266.2|2265.9|2264.9|2264.6|2266.2|2265.9|2264.7|2264.4|104
1616096740000|2021-03-18 19:45:40|2264.8|2264.5|2264.3|2264|2264.8|2264.5|2264.3|2264|74
1616096750000|2021-03-18 19:45:50|2264.4|2264.1|2263.7|2263.4|2264.5|2264.2|2263.4|2263.1|282
1616096760000|2021-03-18 19:46:00|2263.5|2263.2|2263.4|2263.1|2263.7|2263.4|2262.9|2262.6|185
1616096770000|2021-03-18 19:46:10|2263.5|2263.2|2264|2263.7|2264.2|2263.9|2263|2262.7|112
1616096780000|2021-03-18 19:46:20|2263.9|2263.6|2262.4|2262.1|2263.9|2263.6|2262|2261.7|259
1616096790000|2021-03-18 19:46:30|2262.2|2261.9|2262.8|2262.5|2262.8|2262.5|2261.9|2261.6|109
1616096800000|2021-03-18 19:46:40|2263.1|2262.8|2262.7|2262.4|2263.3|2263|2262.5|2262.2|93
1616096810000|2021-03-18 19:46:50|2262.8|2262.5|2261.9|2261.6|2262.8|2262.5|2261.7|2261.4|141
1616096820000|2021-03-18 19:47:00|2262|2261.7|2261.7|2261.4|2262.2|2261.9|2261.4|2261.1|280
1616096830000|2021-03-18 19:47:10|2262.1|2261.8|2261|2260.7|2262.2|2261.9|2261|2260.7|281
1616096840000|2021-03-18 19:47:20|2261.3|2261|2261|2260.7|2261.4|2261.1|2260.5|2260.2|161
1616096850000|2021-03-18 19:47:30|2260.9|2260.6|2260.4|2260.1|2261.3|2261|2260.3|2260|182
1616096860000|2021-03-18 19:47:40|2260.5|2260.2|2259.8|2259.5|2260.6|2260.3|2259.8|2259.5|160
1616096870000|2021-03-18 19:47:50|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.5|2259.2|176
1616096880000|2021-03-18 19:48:00|2259.7|2259.4|2260.8|2260.5|2261.1|2260.8|2259.7|2259.4|335
1616096890000|2021-03-18 19:48:10|2260.9|2260.6|2261.1|2260.8|2261.8|2261.5|2260.9|2260.6|106
1616096900000|2021-03-18 19:48:20|2261|2260.7|2260.5|2260.2|2261.2|2260.9|2259.9|2259.6|602
1616096910000|2021-03-18 19:48:30|2260.2|2259.9|2259.5|2259.2|2260.2|2259.9|2259.4|2259.1|402
1616096920000|2021-03-18 19:48:40|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.3|2259|102
1616096930000|2021-03-18 19:48:50|2259.6|2259.3|2259.4|2259.1|2259.8|2259.5|2259.3|2259|55
1616096940000|2021-03-18 19:49:00|2259.3|2259|2259.3|2259|2259.9|2259.6|2259.3|2259|113
1616096950000|2021-03-18 19:49:10|2259.4|2259.1|2259.4|2259.1|2259.8|2259.5|2259.2|2258.9|113
1616096960000|2021-03-18 19:49:20|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259|2258.7|431
1616096970000|2021-03-18 19:49:30|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2258.5|2258.2|112
1616096980000|2021-03-18 19:49:40|2259.5|2259.2|2259.2|2258.9|2260.2|2259.9|2259.2|2258.9|123
1616096990000|2021-03-18 19:49:50|2259.3|2259|2259.9|2259.6|2259.9|2259.6|2258.6|2258.3|167
1616097000000|2021-03-18 19:50:00|2259.8|2259.5|2259.9|2259.6|2260.5|2260.2|2258.7|2258.4|452
1616097010000|2021-03-18 19:50:10|2259.6|2259.3|2260.6|2260.3|2261.3|2261|2259.5|2259.2|230
1616097020000|2021-03-18 19:50:20|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2259.9|2259.6|106
1616097030000|2021-03-18 19:50:30|2260.3|2260|2259.3|2259|2260.3|2260|2259.2|2258.9|164
1616097040000|2021-03-18 19:50:40|2259.5|2259.2|2260.4|2260.1|2260.5|2260.2|2259.4|2259.1|183
1616097050000|2021-03-18 19:50:50|2260.2|2259.9|2261.4|2261.1|2261.6|2261.3|2259.9|2259.6|244
1616097060000|2021-03-18 19:51:00|2261.5|2261.2|2260.7|2260.4|2261.5|2261.2|2260.4|2260.1|320
1616097070000|2021-03-18 19:51:10|2260.5|2260.2|2261|2260.7|2261.2|2260.9|2260.4|2260.1|127
1616097080000|2021-03-18 19:51:20|2260.9|2260.6|2261|2260.7|2261.2|2260.9|2260.8|2260.5|99
1616097090000|2021-03-18 19:51:30|2261.1|2260.8|2262.2|2261.9|2262.4|2262.1|2261.1|2260.8|313
1616097100000|2021-03-18 19:51:40|2262.3|2262|2263|2262.7|2263.1|2262.8|2262.3|2262|150
1616097110000|2021-03-18 19:51:50|2262.7|2262.4|2262.3|2262|2262.9|2262.6|2262.1|2261.8|131
1616097120000|2021-03-18 19:52:00|2262.4|2262.1|2262.6|2262.3|2262.8|2262.5|2262.2|2261.9|104
1616097130000|2021-03-18 19:52:10|2262.7|2262.4|2262.2|2261.9|2262.8|2262.5|2262.2|2261.9|83
1616097140000|2021-03-18 19:52:20|2262.4|2262.1|2262.4|2262.1|2262.7|2262.4|2262.2|2261.9|146
1616097150000|2021-03-18 19:52:30|2262.3|2262|2262.5|2262.2|2262.9|2262.6|2262.2|2261.9|78
1616097160000|2021-03-18 19:52:40|2262.6|2262.3|2261.9|2261.6|2262.6|2262.3|2261.9|2261.6|93
1616097170000|2021-03-18 19:52:50|2262|2261.7|2262.3|2262|2262.8|2262.5|2261.7|2261.4|150
1616097180000|2021-03-18 19:53:00|2262.2|2261.9|2262.2|2261.9|2262.7|2262.4|2262|2261.7|115
1616097190000|2021-03-18 19:53:10|2262.3|2262|2263.1|2262.8|2263.2|2262.9|2262.2|2261.9|90
1616097200000|2021-03-18 19:53:20|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|77
1616097210000|2021-03-18 19:53:30|2263|2262.7|2264.3|2264|2264.4|2264.1|2263|2262.7|125
1616097220000|2021-03-18 19:53:40|2264.2|2263.9|2264.6|2264.3|2264.7|2264.4|2264.1|2263.8|155
1616097230000|2021-03-18 19:53:50|2264.8|2264.5|2265.2|2264.9|2265.5|2265.2|2264.8|2264.5|182
1616097240000|2021-03-18 19:54:00|2265.5|2265.2|2264.8|2264.5|2265.5|2265.2|2264.7|2264.4|196
1616097250000|2021-03-18 19:54:10|2264.7|2264.4|2265.2|2264.9|2265.3|2265|2264.2|2263.9|233
1616097260000|2021-03-18 19:54:20|2265.3|2265|2266.4|2266.1|2266.6|2266.3|2265.2|2264.9|131
1616097270000|2021-03-18 19:54:30|2266.5|2266.2|2265.2|2264.9|2266.6|2266.3|2265.1|2264.8|228
1616097280000|2021-03-18 19:54:40|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.2|2263.9|144
1616097290000|2021-03-18 19:54:50|2264.4|2264.1|2263.4|2263.1|2264.4|2264.1|2263.4|2263.1|192
1616097300000|2021-03-18 19:55:00|2263.5|2263.2|2263|2262.7|2263.6|2263.3|2262.9|2262.6|255
1616097310000|2021-03-18 19:55:10|2263.3|2263|2264.6|2264.3|2264.8|2264.5|2263.1|2262.8|142
1616097320000|2021-03-18 19:55:20|2264.8|2264.5|2264.9|2264.6|2265.1|2264.8|2264.5|2264.2|130
1616097330000|2021-03-18 19:55:30|2265|2264.7|2265.3|2265|2265.4|2265.1|2264|2263.7|236
1616097340000|2021-03-18 19:55:40|2265.2|2264.9|2265|2264.7|2265.5|2265.2|2264.8|2264.5|201
1616097350000|2021-03-18 19:55:50|2264.9|2264.6|2265.3|2265|2265.4|2265.1|2264.6|2264.3|339
1616097360000|2021-03-18 19:56:00|2265.4|2265.1|2265.3|2265|2265.7|2265.4|2265.2|2264.9|113
1616097370000|2021-03-18 19:56:10|2265.7|2265.4|2266.3|2266|2266.5|2266.2|2265.7|2265.4|181
1616097380000|2021-03-18 19:56:20|2266.4|2266.1|2267.4|2267.1|2267.5|2267.2|2266.1|2265.8|117
1616097390000|2021-03-18 19:56:30|2267.5|2267.2|2266.8|2266.5|2267.6|2267.3|2266.5|2266.2|140
1616097400000|2021-03-18 19:56:40|2266.9|2266.6|2266.1|2265.8|2267|2266.7|2266.1|2265.8|96
1616097410000|2021-03-18 19:56:50|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|98
1616097420000|2021-03-18 19:57:00|2266.3|2266|2265.3|2265|2266.6|2266.3|2264.9|2264.6|249
1616097430000|2021-03-18 19:57:10|2265.4|2265.1|2265.9|2265.6|2265.9|2265.6|2265.3|2265|207
1616097440000|2021-03-18 19:57:20|2266|2265.7|2265.4|2265.1|2266|2265.7|2265.4|2265.1|156
1616097450000|2021-03-18 19:57:30|2265.5|2265.2|2267|2266.7|2267|2266.7|2265.2|2264.9|303
1616097460000|2021-03-18 19:57:40|2266.9|2266.6|2267.5|2267.2|2267.5|2267.2|2266.9|2266.6|185
1616097470000|2021-03-18 19:57:50|2267.4|2267.1|2266.7|2266.4|2267.6|2267.3|2266.7|2266.4|178
1616097480000|2021-03-18 19:58:00|2266.6|2266.3|2266.7|2266.4|2267|2266.7|2266.3|2266|181
1616097490000|2021-03-18 19:58:10|2266.8|2266.5|2266|2265.7|2266.9|2266.6|2265.9|2265.6|210
1616097500000|2021-03-18 19:58:20|2265.8|2265.5|2265.3|2265|2266|2265.7|2265.1|2264.8|382
1616097510000|2021-03-18 19:58:30|2265.2|2264.9|2265.8|2265.5|2265.9|2265.6|2264.9|2264.6|562
1616097520000|2021-03-18 19:58:40|2265.7|2265.4|2265.2|2264.9|2265.8|2265.5|2265.1|2264.8|383
1616097530000|2021-03-18 19:58:50|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2264.9|2264.6|393
1616097540000|2021-03-18 19:59:00|2265.6|2265.3|2266.4|2266.1|2266.6|2266.3|2265.6|2265.3|682
1616097550000|2021-03-18 19:59:10|2266.1|2265.8|2265.6|2265.3|2266.5|2266.2|2265.6|2265.3|517
1616097560000|2021-03-18 19:59:20|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.1|2264.8|445
1616097570000|2021-03-18 19:59:30|2265.5|2265.2|2263.8|2263.5|2265.6|2265.3|2263.8|2263.5|1009
1616097580000|2021-03-18 19:59:40|2264.2|2263.9|2264.3|2264|2264.7|2264.4|2263.7|2263.4|1277
1616097590000|2021-03-18 19:59:50|2264.8|2264.5|2264.5|2264.2|2265.2|2264.9|2263.3|2263|2957
1616097600000|2021-03-18 20:00:00|2265.2|2264.9|2267.6|2267.3|2267.6|2267.3|2264.9|2264.6|1393
1616097610000|2021-03-18 20:00:10|2267.5|2267.2|2266.9|2266.6|2268.2|2267.9|2266.9|2266.6|443
1616097620000|2021-03-18 20:00:20|2267|2266.7|2266.7|2266.4|2267.3|2267|2266.6|2266.3|384
1616097630000|2021-03-18 20:00:30|2266.6|2266.3|2267|2266.7|2267.3|2267|2266.6|2266.3|374
1616097640000|2021-03-18 20:00:40|2267.1|2266.8|2267.2|2266.9|2267.5|2267.2|2266.7|2266.4|203
1616097650000|2021-03-18 20:00:50|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2266.9|2266.6|246
1616097660000|2021-03-18 20:01:00|2267.3|2267|2266.9|2266.6|2267.5|2267.2|2266.6|2266.3|299
1616097670000|2021-03-18 20:01:10|2267.1|2266.8|2267.4|2267.1|2267.5|2267.2|2267.1|2266.8|189
1616097680000|2021-03-18 20:01:20|2267.3|2267|2267.2|2266.9|2267.3|2267|2267|2266.7|75
1616097690000|2021-03-18 20:01:30|2267.1|2266.8|2267.1|2266.8|2267.4|2267.1|2266.9|2266.6|108
1616097700000|2021-03-18 20:01:40|2266.8|2266.5|2266.6|2266.3|2267|2266.7|2266.5|2266.2|90
1616097710000|2021-03-18 20:01:50|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|107
1616097720000|2021-03-18 20:02:00|2266.4|2266.1|2267|2266.7|2267|2266.7|2266.4|2266.1|57
1616097730000|2021-03-18 20:02:10|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.7|2266.4|132
1616097740000|2021-03-18 20:02:20|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|108
1616097750000|2021-03-18 20:02:30|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|89
1616097760000|2021-03-18 20:02:40|2266.9|2266.6|2266.4|2266.1|2266.9|2266.6|2266.4|2266.1|125
1616097770000|2021-03-18 20:02:50|2266.5|2266.2|2266.8|2266.5|2267|2266.7|2266.5|2266.2|111
1616097780000|2021-03-18 20:03:00|2266.7|2266.4|2266.3|2266|2266.9|2266.6|2266.3|2266|103
1616097790000|2021-03-18 20:03:10|2266.2|2265.9|2266.4|2266.1|2266.6|2266.3|2266.1|2265.8|116
1616097800000|2021-03-18 20:03:20|2266.5|2266.2|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|220
1616097810000|2021-03-18 20:03:30|2266.6|2266.3|2267.2|2266.9|2267.2|2266.9|2266.5|2266.2|146
1616097820000|2021-03-18 20:03:40|2267.3|2267|2267.7|2267.4|2268|2267.7|2267.1|2266.8|415
1616097830000|2021-03-18 20:03:50|2267.4|2267.1|2270|2269.7|2270|2269.7|2267.4|2267.1|144
1616097840000|2021-03-18 20:04:00|2269.6|2269.3|2270.6|2270.3|2270.7|2270.4|2269.6|2269.3|86
1616097850000|2021-03-18 20:04:10|2270.7|2270.4|2270.9|2270.6|2271.1|2270.8|2270.2|2269.9|97
1616097860000|2021-03-18 20:04:20|2270.8|2270.5|2271.4|2271.1|2271.4|2271.1|2270.5|2270.2|162
1616097870000|2021-03-18 20:04:30|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270|2269.7|119
1616097880000|2021-03-18 20:04:40|2270.8|2270.5|2271.3|2271|2271.3|2271|2270.7|2270.4|31
1616097890000|2021-03-18 20:04:50|2271.5|2271.2|2271.7|2271.4|2272|2271.7|2271.3|2271|108
1616097900000|2021-03-18 20:05:00|2271.8|2271.5|2273.7|2273.4|2273.7|2273.4|2271.8|2271.5|215
1616097910000|2021-03-18 20:05:10|2273.9|2273.6|2273.3|2273|2273.9|2273.6|2273.3|2273|187
1616097920000|2021-03-18 20:05:20|2273.4|2273.1|2272.7|2272.4|2273.6|2273.3|2272.7|2272.4|143
1616097930000|2021-03-18 20:05:30|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273|2272.7|127
1616097940000|2021-03-18 20:05:40|2273.5|2273.2|2271.8|2271.5|2273.5|2273.2|2271.5|2271.2|173
1616097950000|2021-03-18 20:05:50|2271.5|2271.2|2270.5|2270.2|2271.5|2271.2|2270.4|2270.1|80
1616097960000|2021-03-18 20:06:00|2270.6|2270.3|2270.9|2270.6|2271|2270.7|2270.6|2270.3|36
1616097970000|2021-03-18 20:06:10|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.4|2270.1|114
1616097980000|2021-03-18 20:06:20|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|32
1616097990000|2021-03-18 20:06:30|2270.8|2270.5|2271.4|2271.1|2271.5|2271.2|2270.7|2270.4|139
1616098000000|2021-03-18 20:06:40|2271.3|2271|2270.9|2270.6|2271.5|2271.2|2270.9|2270.6|82
1616098010000|2021-03-18 20:06:50|2271.1|2270.8|2270.4|2270.1|2271.1|2270.8|2270.4|2270.1|126
1616098020000|2021-03-18 20:07:00|2270.5|2270.2|2271.4|2271.1|2271.4|2271.1|2270.4|2270.1|65
1616098030000|2021-03-18 20:07:10|2271.5|2271.2|2272.2|2271.9|2272.3|2272|2271.1|2270.8|131
1616098040000|2021-03-18 20:07:20|2272.3|2272|2271.5|2271.2|2272.5|2272.2|2271.4|2271.1|121
1616098050000|2021-03-18 20:07:30|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|55
1616098060000|2021-03-18 20:07:40|2271.5|2271.2|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|29
1616098070000|2021-03-18 20:07:50|2271.7|2271.4|2272|2271.7|2272.2|2271.9|2271.7|2271.4|65
1616098080000|2021-03-18 20:08:00|2272.4|2272.1|2272.2|2271.9|2272.5|2272.2|2272.2|2271.9|51
1616098090000|2021-03-18 20:08:10|2272.1|2271.8|2272.3|2272|2272.3|2272|2272|2271.7|61
1616098100000|2021-03-18 20:08:20|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|154
1616098110000|2021-03-18 20:08:30|2272|2271.7|2272.6|2272.3|2272.6|2272.3|2271.8|2271.5|55
1616098120000|2021-03-18 20:08:40|2272.4|2272.1|2271.6|2271.3|2272.4|2272.1|2271.5|2271.2|64
1616098130000|2021-03-18 20:08:50|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|21
1616098140000|2021-03-18 20:09:00|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271|2270.7|48
1616098150000|2021-03-18 20:09:10|2271.4|2271.1|2271.1|2270.8|2271.6|2271.3|2271|2270.7|33
1616098160000|2021-03-18 20:09:20|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|43
1616098170000|2021-03-18 20:09:30|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|51
1616098180000|2021-03-18 20:09:40|2271.3|2271|2271.9|2271.6|2272|2271.7|2271.3|2271|29
1616098190000|2021-03-18 20:09:50|2272|2271.7|2271.4|2271.1|2272|2271.7|2271.4|2271.1|27
1616098200000|2021-03-18 20:10:00|2271.2|2270.9|2271.8|2271.5|2271.8|2271.5|2270.9|2270.6|88
1616098210000|2021-03-18 20:10:10|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2270.9|2270.6|19
1616098220000|2021-03-18 20:10:20|2271|2270.7|2271.3|2271|2271.3|2271|2270.9|2270.6|18
1616098230000|2021-03-18 20:10:30|2271.2|2270.9|2271|2270.7|2271.3|2271|2271|2270.7|54
1616098240000|2021-03-18 20:10:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|54
1616098250000|2021-03-18 20:10:50|2271|2270.7|2270.6|2270.3|2271.2|2270.9|2270.6|2270.3|28
1616098260000|2021-03-18 20:11:00|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|25
1616098270000|2021-03-18 20:11:10|2271|2270.7|2270|2269.7|2271|2270.7|2270|2269.7|96
1616098280000|2021-03-18 20:11:20|2269.9|2269.6|2268.8|2268.5|2269.9|2269.6|2268.8|2268.5|63
1616098290000|2021-03-18 20:11:30|2268.9|2268.6|2269.9|2269.6|2269.9|2269.6|2268.8|2268.5|39
1616098300000|2021-03-18 20:11:40|2269.1|2268.8|2268.4|2268.1|2269.4|2269.1|2268.3|2268|145
1616098310000|2021-03-18 20:11:50|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.1|2267.8|85
1616098320000|2021-03-18 20:12:00|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.5|2268.2|72
1616098330000|2021-03-18 20:12:10|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|44
1616098340000|2021-03-18 20:12:20|2268.5|2268.2|2268.5|2268.2|2269.1|2268.8|2268.5|2268.2|52
1616098350000|2021-03-18 20:12:30|2268.3|2268|2268.4|2268.1|2268.6|2268.3|2268.3|2268|45
1616098360000|2021-03-18 20:12:40|2268.3|2268|2268.2|2267.9|2268.6|2268.3|2268.2|2267.9|81
1616098370000|2021-03-18 20:12:50|2268.1|2267.8|2267.9|2267.6|2268.2|2267.9|2267.8|2267.5|42
1616098380000|2021-03-18 20:13:00|2268|2267.7|2268.1|2267.8|2268.3|2268|2267.9|2267.6|66
1616098390000|2021-03-18 20:13:10|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|67
1616098400000|2021-03-18 20:13:20|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|58
1616098410000|2021-03-18 20:13:30|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.1|2267.8|70
1616098420000|2021-03-18 20:13:40|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|65
1616098430000|2021-03-18 20:13:50|2267.9|2267.6|2267|2266.7|2267.9|2267.6|2266.9|2266.6|82
1616098440000|2021-03-18 20:14:00|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267|2266.7|59
1616098450000|2021-03-18 20:14:10|2267.2|2266.9|2266.5|2266.2|2267.2|2266.9|2266.3|2266|107
1616098460000|2021-03-18 20:14:20|2266.4|2266.1|2266|2265.7|2266.5|2266.2|2266|2265.7|98
1616098470000|2021-03-18 20:14:30|2266.2|2265.9|2267.1|2266.8|2267.1|2266.8|2266.2|2265.9|91
1616098480000|2021-03-18 20:14:40|2267|2266.7|2266.5|2266.2|2267|2266.7|2266.5|2266.2|81
1616098490000|2021-03-18 20:14:50|2266.6|2266.3|2266.8|2266|2267.9|2267.6|2266.6|2266|63
1616098500000|2021-03-18 20:15:00|2266.9|2266.1|2266.8|2266|2266.9|2266.1|2266.8|2266|4
1616098510000|2021-03-18 20:15:10|2266.9|2266.1|2266.8|2266|2266.9|2266.1|2266.8|2266|0
1616098520000|2021-03-18 20:15:20|2266.6|2265.8|2266.6|2265.8|2266.6|2265.8|2266.6|2265.8|0
1616098550000|2021-03-18 20:15:50|2266.5|2265.7|2266.4|2265.6|2266.5|2265.7|2266.2|2265.4|0
1616098570000|2021-03-18 20:16:10|2266.7|2265.9|2266.9|2266.1|2266.9|2266.1|2266.7|2265.9|0
1616098600000|2021-03-18 20:16:40|2266.8|2266|2266.8|2266|2266.8|2266|2266.8|2266|0
1616098610000|2021-03-18 20:16:50|2266.9|2266.1|2266.9|2266.1|2266.9|2266.1|2266.9|2266.1|0
1616098620000|2021-03-18 20:17:00|2266.8|2266|2266.8|2266|2266.8|2266|2266.7|2265.9|0
1616098640000|2021-03-18 20:17:20|2266.7|2265.9|2266.8|2266|2266.8|2266|2266.7|2265.9|0
1616098650000|2021-03-18 20:17:30|2266.6|2265.8|2266.3|2265.5|2266.6|2265.8|2266.3|2265.5|0
1616098710000|2021-03-18 20:18:30|2266.4|2265.6|2266.4|2265.6|2266.4|2265.6|2266.4|2265.6|0
1616098720000|2021-03-18 20:18:40|2266.1|2265.3|2265.9|2265.1|2266.1|2265.3|2265.9|2265.1|0
1616098770000|2021-03-18 20:19:30|2266|2265.2|2266.4|2265.6|2266.4|2265.6|2266|2265.2|0
1616098780000|2021-03-18 20:19:40|2266.5|2265.7|2266.5|2265.7|2266.5|2265.7|2266.5|2265.7|0
1616098800000|2021-03-18 20:20:00|2266.4|2265.6|2266.4|2265.6|2266.4|2265.6|2266.4|2265.6|0
1616098820000|2021-03-18 20:20:20|2266.5|2265.7|2266.5|2265.7|2266.5|2265.7|2266.5|2265.7|0
1616098860000|2021-03-18 20:21:00|2266.7|2265.9|2266.5|2265.7|2266.7|2265.9|2266.5|2265.7|0
1616098900000|2021-03-18 20:21:40|2266.7|2265.9|2266.8|2266|2266.8|2266|2266.7|2265.9|0
1616098920000|2021-03-18 20:22:00|2266.6|2265.8|2267|2266.2|2267|2266.2|2266.5|2265.7|0
1616098930000|2021-03-18 20:22:10|2266.7|2265.9|2266.5|2265.7|2266.7|2265.9|2266.5|2265.7|0
1616098940000|2021-03-18 20:22:20|2266.8|2266|2267|2266.2|2267|2266.2|2266.8|2266|0
1616098980000|2021-03-18 20:23:00|2266.9|2266.1|2266.9|2266.1|2266.9|2266.1|2266.9|2266.1|0
1616098990000|2021-03-18 20:23:10|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1616099050000|2021-03-18 20:24:10|2266.7|2265.9|2266.1|2265.3|2266.7|2265.9|2266.1|2265.3|0
1616099070000|2021-03-18 20:24:30|2265.9|2265.1|2266.1|2265.3|2266.1|2265.3|2265.9|2265.1|0
1616099240000|2021-03-18 20:27:20|2266|2265.2|2266|2265.2|2266|2265.2|2266|2265.2|0
1616099290000|2021-03-18 20:28:10|2266.1|2265.3|2266.1|2265.3|2266.1|2265.3|2266.1|2265.3|0
1616099380000|2021-03-18 20:29:40|2266.4|2265.6|2266.5|2265.7|2266.5|2265.7|2266.4|2265.6|0
1616099400000|2021-03-18 20:30:00|2266.2|2265.9|2267.1|2266.8|2267.8|2267.5|2266.2|2265.9|40
1616099410000|2021-03-18 20:30:10|2267.4|2267.1|2266.9|2266.6|2267.5|2267.2|2266.8|2266.5|26
1616099420000|2021-03-18 20:30:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1616099430000|2021-03-18 20:30:30|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|5
1616099440000|2021-03-18 20:30:40|2267.5|2267.2|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|62
1616099450000|2021-03-18 20:30:50|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|37
1616099460000|2021-03-18 20:31:00|2268|2267.7|2267|2266.7|2268|2267.7|2266.8|2266.5|22
1616099470000|2021-03-18 20:31:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1616099480000|2021-03-18 20:31:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|27
1616099490000|2021-03-18 20:31:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|34
1616099500000|2021-03-18 20:31:40|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|15
1616099510000|2021-03-18 20:31:50|2265.7|2265.4|2265|2264.7|2265.8|2265.5|2264.5|2264.2|129
1616099520000|2021-03-18 20:32:00|2265.2|2264.9|2265.1|2264.8|2265.5|2265.2|2265.1|2264.8|10
1616099530000|2021-03-18 20:32:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1616099540000|2021-03-18 20:32:20|2264.5|2264.2|2264.7|2264.4|2264.9|2264.6|2264.3|2264|7
1616099550000|2021-03-18 20:32:30|||||||||4
1616099560000|2021-03-18 20:32:40|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|4
1616099570000|2021-03-18 20:32:50|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|2
1616099580000|2021-03-18 20:33:00|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|2
1616099590000|2021-03-18 20:33:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1616099600000|2021-03-18 20:33:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|16
1616099610000|2021-03-18 20:33:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|5
1616099620000|2021-03-18 20:33:40|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|8
1616099630000|2021-03-18 20:33:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|3
1616099640000|2021-03-18 20:34:00|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|5
1616099650000|2021-03-18 20:34:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|3
1616099680000|2021-03-18 20:34:40|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|12
1616099690000|2021-03-18 20:34:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1616099700000|2021-03-18 20:35:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|11
1616099710000|2021-03-18 20:35:10|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|3
1616099720000|2021-03-18 20:35:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|3
1616099730000|2021-03-18 20:35:30|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|6
1616099740000|2021-03-18 20:35:40|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|8
1616099750000|2021-03-18 20:35:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|21
1616099760000|2021-03-18 20:36:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|3
1616099770000|2021-03-18 20:36:10|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.9|2264.6|7
1616099780000|2021-03-18 20:36:20|||||||||3
1616099790000|2021-03-18 20:36:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1616099800000|2021-03-18 20:36:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|3
1616099810000|2021-03-18 20:36:50|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|2
1616099820000|2021-03-18 20:37:00|2264.7|2264.4|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|5
1616099830000|2021-03-18 20:37:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|8
1616099840000|2021-03-18 20:37:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|8
1616099850000|2021-03-18 20:37:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|22
1616099860000|2021-03-18 20:37:40|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|25
1616099870000|2021-03-18 20:37:50|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|2
1616099880000|2021-03-18 20:38:00|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|3
1616099900000|2021-03-18 20:38:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|3
1616099930000|2021-03-18 20:38:50|2264.7|2264.4|2265.3|2265|2265.4|2265.1|2264.7|2264.4|13
1616099940000|2021-03-18 20:39:00|2265.2|2264.9|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|5
1616099950000|2021-03-18 20:39:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1616099960000|2021-03-18 20:39:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1616099970000|2021-03-18 20:39:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1616099980000|2021-03-18 20:39:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1616099990000|2021-03-18 20:39:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|5
1616100000000|2021-03-18 20:40:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1616100060000|2021-03-18 20:41:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|3
1616100070000|2021-03-18 20:41:10|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|4
1616100080000|2021-03-18 20:41:20|||||||||3
1616100090000|2021-03-18 20:41:30|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|2
1616100100000|2021-03-18 20:41:40|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|3
1616100110000|2021-03-18 20:41:50|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|18
1616100120000|2021-03-18 20:42:00|2265.9|2265.6|2266.4|2266.1|2266.4|2266.1|2265.9|2265.6|8
1616100140000|2021-03-18 20:42:20|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|8
1616100160000|2021-03-18 20:42:40|||||||||1
1616100190000|2021-03-18 20:43:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|13
1616100200000|2021-03-18 20:43:20|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|21
1616100250000|2021-03-18 20:44:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1616100260000|2021-03-18 20:44:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1616100270000|2021-03-18 20:44:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1616100290000|2021-03-18 20:44:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1616100300000|2021-03-18 20:45:00|2266.6|2266.3|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|8
1616100310000|2021-03-18 20:45:10|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|10
1616100340000|2021-03-18 20:45:40|2267|2266.7|2266.5|2266.2|2267|2266.7|2266.5|2266.2|5
1616100360000|2021-03-18 20:46:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1616100370000|2021-03-18 20:46:10|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|4
1616100390000|2021-03-18 20:46:30|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|7
1616100400000|2021-03-18 20:46:40|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|6
1616100420000|2021-03-18 20:47:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|3
1616100470000|2021-03-18 20:47:50|2267.4|2267.1|2267.3|2267|2267.6|2267.3|2267.3|2267|27
1616100480000|2021-03-18 20:48:00|2267.9|2267.6|2267.6|2267.3|2268|2267.7|2267.6|2267.3|7
1616100490000|2021-03-18 20:48:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1616100500000|2021-03-18 20:48:20|||||||||1
1616100510000|2021-03-18 20:48:30|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.3|2267|6
1616100560000|2021-03-18 20:49:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1616100570000|2021-03-18 20:49:30|||||||||1
1616100580000|2021-03-18 20:49:40|||||||||2
1616100590000|2021-03-18 20:49:50|||||||||1
1616100600000|2021-03-18 20:50:00|2267.6|2267.3|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|14
1616100610000|2021-03-18 20:50:10|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.3|2267|6
1616100620000|2021-03-18 20:50:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|4
1616100640000|2021-03-18 20:50:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1616100650000|2021-03-18 20:50:50|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|3
1616100660000|2021-03-18 20:51:00|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|10
1616100670000|2021-03-18 20:51:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|5
1616100680000|2021-03-18 20:51:20|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|9
1616100690000|2021-03-18 20:51:30|||||||||2
1616100710000|2021-03-18 20:51:50|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1616100720000|2021-03-18 20:52:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|5
1616100740000|2021-03-18 20:52:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1616100750000|2021-03-18 20:52:30|||||||||1
1616100770000|2021-03-18 20:52:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1616100780000|2021-03-18 20:53:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|3
1616100790000|2021-03-18 20:53:10|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|24
1616100800000|2021-03-18 20:53:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1616100810000|2021-03-18 20:53:30|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|5
1616100830000|2021-03-18 20:53:50|||||||||1
1616100840000|2021-03-18 20:54:00|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|9
1616100850000|2021-03-18 20:54:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|14
1616100860000|2021-03-18 20:54:20|||||||||5
1616100880000|2021-03-18 20:54:40|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|3
1616100890000|2021-03-18 20:54:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|41
1616100900000|2021-03-18 20:55:00|2267.7|2267.4|2267.4|2267.1|2267.8|2267.5|2267.1|2266.8|18
1616100910000|2021-03-18 20:55:10|||||||||1
1616100940000|2021-03-18 20:55:40|2267.5|2267.2|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|16
1616100950000|2021-03-18 20:55:50|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|8
1616100960000|2021-03-18 20:56:00|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267.3|2267|6
1616100970000|2021-03-18 20:56:10|||||||||1
1616101000000|2021-03-18 20:56:40|||||||||1
1616101010000|2021-03-18 20:56:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|25
1616101050000|2021-03-18 20:57:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1616101060000|2021-03-18 20:57:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|7
1616101070000|2021-03-18 20:57:50|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|3
1616101080000|2021-03-18 20:58:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1616101090000|2021-03-18 20:58:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1616101100000|2021-03-18 20:58:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1616101110000|2021-03-18 20:58:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1616101120000|2021-03-18 20:58:40|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.1|2266.8|6
1616101130000|2021-03-18 20:58:50|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267.1|2266.8|15
1616101140000|2021-03-18 20:59:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|12
1616101150000|2021-03-18 20:59:10|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|8
1616101160000|2021-03-18 20:59:20|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|16
1616101170000|2021-03-18 20:59:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|17
1616101180000|2021-03-18 20:59:40|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.3|2267|21
1616101190000|2021-03-18 20:59:50|2267.3|2267|2268|2267.2|2268|2267.3|2267.3|2267|22
1616101200000|2021-03-18 21:00:00|2268.2|2267.4|2268.3|2267.5|2268.3|2267.5|2268.2|2267.4|0
1616101210000|2021-03-18 21:00:10|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|2268.1|2267.3|0
1616101220000|2021-03-18 21:00:20|2268.1|2267.3|2268.3|2267.5|2268.3|2267.5|2268.1|2267.3|0
1616101240000|2021-03-18 21:00:40|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|0
1616101280000|2021-03-18 21:01:20|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1616101380000|2021-03-18 21:03:00|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1616101470000|2021-03-18 21:04:30|2268.6|2267.8|2268.4|2267.6|2268.6|2267.8|2268.4|2267.6|0
1616101480000|2021-03-18 21:04:40|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1616101500000|2021-03-18 21:05:00|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|0
1616101510000|2021-03-18 21:05:10|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1616101530000|2021-03-18 21:05:30|2268.4|2267.6|2268.5|2267.7|2268.5|2267.7|2268.4|2267.6|0
1616101540000|2021-03-18 21:05:40|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1616101550000|2021-03-18 21:05:50|2268.3|2267.5|2268.4|2267.6|2268.5|2267.7|2268.3|2267.5|0
1616101600000|2021-03-18 21:06:40|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1616101620000|2021-03-18 21:07:00|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1616101660000|2021-03-18 21:07:40|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1616101730000|2021-03-18 21:08:50|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|0
1616101920000|2021-03-18 21:12:00|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1616101930000|2021-03-18 21:12:10|2268.5|2267.7|2268.6|2267.8|2268.6|2267.8|2268.4|2267.6|0
1616101980000|2021-03-18 21:13:00|2268.5|2267.7|2268.6|2267.8|2268.6|2267.8|2268.2|2267.4|0
1616102020000|2021-03-18 21:13:40|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1616102140000|2021-03-18 21:15:40|2268.4|2267.6|2268.6|2267.8|2268.6|2267.8|2268.4|2267.6|0
1616102150000|2021-03-18 21:15:50|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|0
1616102610000|2021-03-18 21:23:30|2268.8|2268|2268.9|2268.1|2268.9|2268.1|2268.8|2268|0
1616102820000|2021-03-18 21:27:00|2269|2268.2|2269|2268.2|2269|2268.2|2269|2268.2|0
1616102890000|2021-03-18 21:28:10|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1616102910000|2021-03-18 21:28:30|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1616102920000|2021-03-18 21:28:40|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1616102930000|2021-03-18 21:28:50|2269.4|2268.6|2269.2|2268.4|2269.4|2268.6|2269.2|2268.4|0
1616102960000|2021-03-18 21:29:20|2269.3|2268.5|2269.1|2268.3|2269.3|2268.5|2269.1|2268.3|0
1616103030000|2021-03-18 21:30:30|2269|2268.2|2269|2268.2|2269|2268.2|2269|2268.2|0
1616103070000|2021-03-18 21:31:10|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1616103200000|2021-03-18 21:33:20|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1616103260000|2021-03-18 21:34:20|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1616103270000|2021-03-18 21:34:30|2269.2|2268.4|2269.3|2268.5|2269.3|2268.5|2269.2|2268.4|0
1616103290000|2021-03-18 21:34:50|2269.2|2268.4|2269.4|2268.6|2269.4|2268.6|2269.2|2268.4|0
1616103550000|2021-03-18 21:39:10|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1616103580000|2021-03-18 21:39:40|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1616103600000|2021-03-18 21:40:00|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1616103630000|2021-03-18 21:40:30|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1616103660000|2021-03-18 21:41:00|2269.2|2268.4|2269.2|2268.4|2269.3|2268.5|2269.2|2268.4|0
1616103710000|2021-03-18 21:41:50|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1616103750000|2021-03-18 21:42:30|2269.4|2268.6|2269.5|2268.7|2269.5|2268.7|2269.4|2268.6|0
1616103760000|2021-03-18 21:42:40|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1616103780000|2021-03-18 21:43:00|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|0
1616103870000|2021-03-18 21:44:30|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1616103880000|2021-03-18 21:44:40|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1616103890000|2021-03-18 21:44:50|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1616103970000|2021-03-18 21:46:10|2269.2|2268.4|2269.2|2268.4|2269.4|2268.6|2269.2|2268.4|0
1616104080000|2021-03-18 21:48:00|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1616104360000|2021-03-18 21:52:40|2269.4|2268.6|2269.6|2268.8|2269.6|2268.8|2269.4|2268.6|0
1616104460000|2021-03-18 21:54:20|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|0
1616104490000|2021-03-18 21:54:50|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1616104530000|2021-03-18 21:55:30|2269.2|2268.4|2269.3|2268.5|2269.3|2268.5|2269.2|2268.4|0
1616104580000|2021-03-18 21:56:20|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|0
1616104590000|2021-03-18 21:56:30|2269.5|2268.7|2269.3|2268.5|2269.5|2268.7|2269.3|2268.5|0
1616104610000|2021-03-18 21:56:50|2269.4|2268.6|2269.3|2268.5|2269.4|2268.6|2269.3|2268.5|0
1616104670000|2021-03-18 21:57:50|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|0
1616104700000|2021-03-18 21:58:20|2269.3|2268.5|2269.4|2268.6|2269.4|2268.6|2269.3|2268.5|0
1616104720000|2021-03-18 21:58:40|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1616104770000|2021-03-18 21:59:30|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1616104780000|2021-03-18 21:59:40|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1616104800000|2021-03-18 22:00:00|2269.5|2268.8|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|17
1616104810000|2021-03-18 22:00:10|2269.4|2269.1|2270.2|2269.9|2270.2|2269.9|2269.4|2269.1|7
1616104820000|2021-03-18 22:00:20|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|7
1616104830000|2021-03-18 22:00:30|2270.4|2270.1|2271.4|2271.1|2271.4|2271.1|2270.4|2270.1|30
1616104840000|2021-03-18 22:00:40|2271.3|2271|2271.5|2271.2|2271.9|2271.6|2271.3|2271|10
1616104850000|2021-03-18 22:00:50|2271.9|2271.6|2272|2271.7|2272.3|2272|2271.9|2271.6|24
1616104860000|2021-03-18 22:01:00|2272.3|2272|2272|2271.7|2272.5|2272.2|2272|2271.7|16
1616104880000|2021-03-18 22:01:20|2272.4|2272.1|2272|2271.7|2272.4|2272.1|2272|2271.7|2
1616104890000|2021-03-18 22:01:30|||||||||1
1616104900000|2021-03-18 22:01:40|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|8
1616104910000|2021-03-18 22:01:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616104920000|2021-03-18 22:02:00|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.1|2270.8|15
1616104930000|2021-03-18 22:02:10|2272.1|2271.8|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|10
1616104940000|2021-03-18 22:02:20|2272.1|2271.8|2272.7|2272.4|2272.8|2272.5|2272.1|2271.8|5
1616104960000|2021-03-18 22:02:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|4
1616104970000|2021-03-18 22:02:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1616104980000|2021-03-18 22:03:00|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|4
1616104990000|2021-03-18 22:03:10|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|5
1616105000000|2021-03-18 22:03:20|2271.9|2271.6|2271.1|2270.8|2271.9|2271.6|2271.1|2270.8|5
1616105020000|2021-03-18 22:03:40|2270.9|2270.6|2271.5|2271.2|2271.5|2271.2|2270.9|2270.6|6
1616105030000|2021-03-18 22:03:50|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|15
1616105040000|2021-03-18 22:04:00|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|3
1616105050000|2021-03-18 22:04:10|2272.1|2271.8|2272.3|2272|2272.3|2272|2272|2271.7|10
1616105060000|2021-03-18 22:04:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|14
1616105080000|2021-03-18 22:04:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2
1616105100000|2021-03-18 22:05:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|3
1616105130000|2021-03-18 22:05:30|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272|2271.7|12
1616105160000|2021-03-18 22:06:00|2272.4|2272.1|2271.7|2271.4|2272.4|2272.1|2271.6|2271.3|8
1616105170000|2021-03-18 22:06:10|2271.5|2271.2|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|3
1616105190000|2021-03-18 22:06:30|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|6
1616105200000|2021-03-18 22:06:40|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|2
1616105210000|2021-03-18 22:06:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1616105230000|2021-03-18 22:07:10|2270.6|2270.3|2271.1|2270.8|2271.1|2270.8|2270.6|2270.3|14
1616105240000|2021-03-18 22:07:20|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|3
1616105250000|2021-03-18 22:07:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616105260000|2021-03-18 22:07:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616105280000|2021-03-18 22:08:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|10
1616105320000|2021-03-18 22:08:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616105330000|2021-03-18 22:08:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616105340000|2021-03-18 22:09:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1616105360000|2021-03-18 22:09:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1616105370000|2021-03-18 22:09:30|||||||||6
1616105380000|2021-03-18 22:09:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|6
1616105390000|2021-03-18 22:09:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1616105400000|2021-03-18 22:10:00|||||||||1
1616105420000|2021-03-18 22:10:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616105430000|2021-03-18 22:10:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616105500000|2021-03-18 22:11:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1616105530000|2021-03-18 22:12:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1616105560000|2021-03-18 22:12:40|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|3
1616105570000|2021-03-18 22:12:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|5
1616105610000|2021-03-18 22:13:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1616105650000|2021-03-18 22:14:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1616105660000|2021-03-18 22:14:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|4
1616105670000|2021-03-18 22:14:30|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|2
1616105680000|2021-03-18 22:14:40|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|3
1616105690000|2021-03-18 22:14:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616105720000|2021-03-18 22:15:20|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|23
1616105740000|2021-03-18 22:15:40|||||||||15
1616105750000|2021-03-18 22:15:50|||||||||3
1616105770000|2021-03-18 22:16:10|||||||||14
1616105780000|2021-03-18 22:16:20|||||||||4
1616105790000|2021-03-18 22:16:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|19
1616105800000|2021-03-18 22:16:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|3
1616105810000|2021-03-18 22:16:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|4
1616105820000|2021-03-18 22:17:00|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1616105830000|2021-03-18 22:17:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1616105840000|2021-03-18 22:17:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1616105850000|2021-03-18 22:17:30|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|4
1616105890000|2021-03-18 22:18:10|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|3
1616105910000|2021-03-18 22:18:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616105920000|2021-03-18 22:18:40|||||||||1
1616105970000|2021-03-18 22:19:30|||||||||1
1616105990000|2021-03-18 22:19:50|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1616106030000|2021-03-18 22:20:30|2271.5|2271.2|2272.5|2272.2|2272.5|2272.2|2271.5|2271.2|25
1616106040000|2021-03-18 22:20:40|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|2
1616106050000|2021-03-18 22:20:50|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|3
1616106060000|2021-03-18 22:21:00|||||||||1
1616106070000|2021-03-18 22:21:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616106080000|2021-03-18 22:21:20|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|2
1616106090000|2021-03-18 22:21:30|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|5
1616106100000|2021-03-18 22:21:40|2270.1|2269.8|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|12
1616106110000|2021-03-18 22:21:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1616106120000|2021-03-18 22:22:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|6
1616106130000|2021-03-18 22:22:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1616106140000|2021-03-18 22:22:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2269.6|2269.3|14
1616106160000|2021-03-18 22:22:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1616106180000|2021-03-18 22:23:00|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|7
1616106210000|2021-03-18 22:23:30|2270.7|2270.4|2270.1|2269.8|2270.7|2270.4|2270.1|2269.8|13
1616106220000|2021-03-18 22:23:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1616106250000|2021-03-18 22:24:10|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|12
1616106280000|2021-03-18 22:24:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|19
1616106290000|2021-03-18 22:24:50|||||||||1
1616106300000|2021-03-18 22:25:00|2269.3|2269|2267.3|2267|2269.3|2269|2267.3|2267|38
1616106310000|2021-03-18 22:25:10|2267.8|2267.5|2267.1|2266.8|2268.3|2268|2267.1|2266.8|15
1616106320000|2021-03-18 22:25:20|2267.7|2267.4|2267.1|2266.8|2267.7|2267.4|2267.1|2266.8|3
1616106330000|2021-03-18 22:25:30|2267.9|2267.6|2268.5|2268.2|2268.5|2268.2|2267.9|2267.6|12
1616106350000|2021-03-18 22:25:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616106360000|2021-03-18 22:26:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|6
1616106370000|2021-03-18 22:26:10|2269.8|2269.5|2270.7|2270.4|2270.7|2270.4|2269.8|2269.5|13
1616106380000|2021-03-18 22:26:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1616106390000|2021-03-18 22:26:30|2270.1|2269.8|2270.8|2270.5|2270.8|2270.5|2270.1|2269.8|4
1616106400000|2021-03-18 22:26:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1616106410000|2021-03-18 22:26:50|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.4|2270.1|13
1616106420000|2021-03-18 22:27:00|||||||||1
1616106430000|2021-03-18 22:27:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616106460000|2021-03-18 22:27:40|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.6|2270.3|16
1616106480000|2021-03-18 22:28:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|11
1616106490000|2021-03-18 22:28:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1616106500000|2021-03-18 22:28:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|5
1616106530000|2021-03-18 22:28:50|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.3|2270|5
1616106540000|2021-03-18 22:29:00|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|3
1616106560000|2021-03-18 22:29:20|2270.7|2270.4|2271.1|2270.8|2271.1|2270.8|2270.7|2270.4|2
1616106570000|2021-03-18 22:29:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616106580000|2021-03-18 22:29:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1616106610000|2021-03-18 22:30:10|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.9|2270.6|9
1616106620000|2021-03-18 22:30:20|||||||||2
1616106630000|2021-03-18 22:30:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1616106640000|2021-03-18 22:30:40|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|2
1616106690000|2021-03-18 22:31:30|||||||||1
1616106710000|2021-03-18 22:31:50|||||||||2
1616106720000|2021-03-18 22:32:00|||||||||1
1616106740000|2021-03-18 22:32:20|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|9
1616106750000|2021-03-18 22:32:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616106770000|2021-03-18 22:32:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1616106820000|2021-03-18 22:33:40|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|3
1616106840000|2021-03-18 22:34:00|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616106850000|2021-03-18 22:34:10|2270.7|2270.4|2270.1|2269.8|2270.7|2270.4|2270.1|2269.8|2
1616106880000|2021-03-18 22:34:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1616106910000|2021-03-18 22:35:10|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|9
1616106930000|2021-03-18 22:35:30|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|2
1616106940000|2021-03-18 22:35:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1616106990000|2021-03-18 22:36:30|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|8
1616107000000|2021-03-18 22:36:40|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|2
1616107010000|2021-03-18 22:36:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1616107020000|2021-03-18 22:37:00|2268.5|2268.2|2268.6|2268.3|2269|2268.7|2268.5|2268.2|5
1616107030000|2021-03-18 22:37:10|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|2
1616107040000|2021-03-18 22:37:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1616107050000|2021-03-18 22:37:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616107060000|2021-03-18 22:37:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1616107080000|2021-03-18 22:38:00|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|3
1616107110000|2021-03-18 22:38:30|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|26
1616107120000|2021-03-18 22:38:40|2269.6|2269.3|2269|2268.7|2269.6|2269.3|2269|2268.7|2
1616107130000|2021-03-18 22:38:50|2268.8|2268.5|2268.1|2267.8|2268.8|2268.5|2268|2267.7|9
1616107140000|2021-03-18 22:39:00|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|4
1616107150000|2021-03-18 22:39:10|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|5
1616107160000|2021-03-18 22:39:20|2267.4|2267.1|2268|2267.7|2268|2267.7|2267.4|2267.1|4
1616107180000|2021-03-18 22:39:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1616107200000|2021-03-18 22:40:00|||||||||1
1616107230000|2021-03-18 22:40:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1616107240000|2021-03-18 22:40:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1616107280000|2021-03-18 22:41:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|5
1616107290000|2021-03-18 22:41:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1616107320000|2021-03-18 22:42:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|4
1616107350000|2021-03-18 22:42:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|3
1616107390000|2021-03-18 22:43:10|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|17
1616107410000|2021-03-18 22:43:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616107470000|2021-03-18 22:44:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1616107500000|2021-03-18 22:45:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|6
1616107530000|2021-03-18 22:45:30|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|7
1616107540000|2021-03-18 22:45:40|2269.8|2269.5|2269.2|2268.9|2269.8|2269.5|2269.2|2268.9|6
1616107550000|2021-03-18 22:45:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1616107580000|2021-03-18 22:46:20|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|2
1616107600000|2021-03-18 22:46:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616107620000|2021-03-18 22:47:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1616107710000|2021-03-18 22:48:30|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.5|2268.2|12
1616107720000|2021-03-18 22:48:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1616107730000|2021-03-18 22:48:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1616107740000|2021-03-18 22:49:00|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1616107760000|2021-03-18 22:49:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1616107770000|2021-03-18 22:49:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1616107810000|2021-03-18 22:50:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1616107860000|2021-03-18 22:51:00|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1616107900000|2021-03-18 22:51:40|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.1|2267.8|6
1616107930000|2021-03-18 22:52:10|2269.2|2268.9|2268.6|2268.3|2269.2|2268.9|2268.6|2268.3|6
1616107950000|2021-03-18 22:52:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616107980000|2021-03-18 22:53:00|||||||||1
1616107990000|2021-03-18 22:53:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1616108040000|2021-03-18 22:54:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616108090000|2021-03-18 22:54:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1616108100000|2021-03-18 22:55:00|2267|2266.7|2266.8|2266.5|2267.2|2266.9|2266.8|2266.5|11
1616108110000|2021-03-18 22:55:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1616108120000|2021-03-18 22:55:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1616108140000|2021-03-18 22:55:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1616108170000|2021-03-18 22:56:10|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|3
1616108210000|2021-03-18 22:56:50|||||||||12
1616108220000|2021-03-18 22:57:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1616108230000|2021-03-18 22:57:10|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|8
1616108270000|2021-03-18 22:57:50|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1616108280000|2021-03-18 22:58:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|3
1616108290000|2021-03-18 22:58:10|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|6
1616108300000|2021-03-18 22:58:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|4
1616108310000|2021-03-18 22:58:30|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267.2|2266.9|9
1616108320000|2021-03-18 22:58:40|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|8
1616108330000|2021-03-18 22:58:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|3
1616108340000|2021-03-18 22:59:00|||||||||2
1616108380000|2021-03-18 22:59:40|||||||||1
1616108390000|2021-03-18 22:59:50|2266.2|2265.9|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|8
1616108400000|2021-03-18 23:00:00|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|4
1616108420000|2021-03-18 23:00:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1616108430000|2021-03-18 23:00:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1616108440000|2021-03-18 23:00:40|2266.4|2266.1|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|4
1616108470000|2021-03-18 23:01:10|2266.6|2266.3|2267.3|2267|2267.3|2267|2266.6|2266.3|4
1616108500000|2021-03-18 23:01:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1616108520000|2021-03-18 23:02:00|2267.3|2267|2266.5|2266.2|2267.3|2267|2266.5|2266.2|4
1616108530000|2021-03-18 23:02:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1616108550000|2021-03-18 23:02:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|5
1616108590000|2021-03-18 23:03:10|||||||||1
1616108610000|2021-03-18 23:03:30|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|6
1616108630000|2021-03-18 23:03:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1616108650000|2021-03-18 23:04:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1616108700000|2021-03-18 23:05:00|||||||||1
1616108730000|2021-03-18 23:05:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1616108760000|2021-03-18 23:06:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1616108800000|2021-03-18 23:06:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1616108810000|2021-03-18 23:06:50|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|3
1616108830000|2021-03-18 23:07:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1616108890000|2021-03-18 23:08:10|2267.4|2267.1|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|4
1616108910000|2021-03-18 23:08:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1616108980000|2021-03-18 23:09:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1616108990000|2021-03-18 23:09:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|3
1616109010000|2021-03-18 23:10:10|2268.4|2268.1|2268|2267.7|2268.4|2268.1|2268|2267.7|7
1616109030000|2021-03-18 23:10:30|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|2
1616109100000|2021-03-18 23:11:40|2267|2266.7|2266.5|2266.2|2267|2266.7|2266.5|2266.2|6
1616109110000|2021-03-18 23:11:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|9
1616109120000|2021-03-18 23:12:00|2266.3|2266|2266.1|2265.8|2266.3|2266|2265.8|2265.5|7
1616109130000|2021-03-18 23:12:10|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|2
1616109140000|2021-03-18 23:12:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1616109160000|2021-03-18 23:12:40|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|2
1616109170000|2021-03-18 23:12:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|12
1616109180000|2021-03-18 23:13:00|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.6|2265.3|5
1616109200000|2021-03-18 23:13:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|20
1616109260000|2021-03-18 23:14:20|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.1|2265.8|6
1616109280000|2021-03-18 23:14:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1616109310000|2021-03-18 23:15:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1616109320000|2021-03-18 23:15:20|||||||||1
1616109340000|2021-03-18 23:15:40|||||||||1
1616109370000|2021-03-18 23:16:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1616109380000|2021-03-18 23:16:20|2267.3|2267|2266.6|2266.3|2267.3|2267|2266.6|2266.3|21
1616109390000|2021-03-18 23:16:30|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1616109410000|2021-03-18 23:16:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|8
1616109420000|2021-03-18 23:17:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1616109430000|2021-03-18 23:17:10|||||||||2
1616109460000|2021-03-18 23:17:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1616109500000|2021-03-18 23:18:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|7
1616109510000|2021-03-18 23:18:30|||||||||1
1616109520000|2021-03-18 23:18:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1616109570000|2021-03-18 23:19:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|4
1616109580000|2021-03-18 23:19:40|2267|2266.7|2267|2266.7|2267.5|2267.2|2267|2266.7|12
1616109590000|2021-03-18 23:19:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1616109610000|2021-03-18 23:20:10|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|16
1616109620000|2021-03-18 23:20:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1616109630000|2021-03-18 23:20:30|||||||||1
1616109640000|2021-03-18 23:20:40|||||||||1
1616109650000|2021-03-18 23:20:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1616109660000|2021-03-18 23:21:00|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|6
1616109670000|2021-03-18 23:21:10|2267.2|2266.9|2266.8|2266.5|2267.2|2266.9|2266.8|2266.5|5
1616109700000|2021-03-18 23:21:40|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267.1|2266.8|13
1616109710000|2021-03-18 23:21:50|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|2
1616109720000|2021-03-18 23:22:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|6
1616109750000|2021-03-18 23:22:30|||||||||9
1616109770000|2021-03-18 23:22:50|||||||||2
1616109820000|2021-03-18 23:23:40|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|7
1616109850000|2021-03-18 23:24:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1616109860000|2021-03-18 23:24:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1616109870000|2021-03-18 23:24:30|||||||||3
1616109880000|2021-03-18 23:24:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|4
1616109890000|2021-03-18 23:24:50|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|3
1616109910000|2021-03-18 23:25:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|9
1616109940000|2021-03-18 23:25:40|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|4
1616109970000|2021-03-18 23:26:10|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|2
1616110020000|2021-03-18 23:27:00|||||||||2
1616110040000|2021-03-18 23:27:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1616110050000|2021-03-18 23:27:30|2267.5|2267.2|2268|2267.7|2268|2267.7|2267.5|2267.2|17
1616110060000|2021-03-18 23:27:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1616110090000|2021-03-18 23:28:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616110100000|2021-03-18 23:28:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1616110110000|2021-03-18 23:28:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1616110130000|2021-03-18 23:28:50|||||||||1
1616110150000|2021-03-18 23:29:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1616110170000|2021-03-18 23:29:30|||||||||1
1616110200000|2021-03-18 23:30:00|2269.2|2268.9|2269.8|2269.5|2269.8|2269.5|2269.2|2268.9|6
1616110210000|2021-03-18 23:30:10|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|9
1616110220000|2021-03-18 23:30:20|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.7|2269.4|7
1616110240000|2021-03-18 23:30:40|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|12
1616110250000|2021-03-18 23:30:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1616110260000|2021-03-18 23:31:00|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|3
1616110270000|2021-03-18 23:31:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|2
1616110280000|2021-03-18 23:31:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|9
1616110290000|2021-03-18 23:31:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1616110310000|2021-03-18 23:31:50|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|5
1616110360000|2021-03-18 23:32:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1616110370000|2021-03-18 23:32:50|||||||||1
1616110380000|2021-03-18 23:33:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|10
1616110390000|2021-03-18 23:33:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1616110400000|2021-03-18 23:33:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|3
1616110420000|2021-03-18 23:33:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1616110430000|2021-03-18 23:33:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1616110450000|2021-03-18 23:34:10|||||||||1
1616110470000|2021-03-18 23:34:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1616110530000|2021-03-18 23:35:30|||||||||1
1616110560000|2021-03-18 23:36:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1616110600000|2021-03-18 23:36:40|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|5
1616110670000|2021-03-18 23:37:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|3
1616110700000|2021-03-18 23:38:20|2269.6|2269.3|2270.1|2269.8|2270.1|2269.8|2269.6|2269.3|3
1616110710000|2021-03-18 23:38:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1616110770000|2021-03-18 23:39:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616110820000|2021-03-18 23:40:20|2269.7|2269.4|2270.1|2269.8|2270.3|2270|2269.7|2269.4|24
1616110840000|2021-03-18 23:40:40|2270.6|2270.3|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|4
1616110850000|2021-03-18 23:40:50|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|4
1616110860000|2021-03-18 23:41:00|2271.1|2270.8|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|13
1616110870000|2021-03-18 23:41:10|2271.9|2271.6|2271.3|2271|2271.9|2271.6|2271.3|2271|4
1616110890000|2021-03-18 23:41:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1616110900000|2021-03-18 23:41:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1616110920000|2021-03-18 23:42:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|4
1616111010000|2021-03-18 23:43:30|||||||||1
1616111040000|2021-03-18 23:44:00|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|3
1616111060000|2021-03-18 23:44:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1616111070000|2021-03-18 23:44:30|2269.6|2269.3|2268.9|2268.6|2269.7|2269.4|2268.9|2268.6|5
1616111080000|2021-03-18 23:44:40|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|3
1616111100000|2021-03-18 23:45:00|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|6
1616111110000|2021-03-18 23:45:10|2269.5|2269.2|2270|2269.7|2270|2269.7|2269.5|2269.2|4
1616111120000|2021-03-18 23:45:20|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|5
1616111160000|2021-03-18 23:46:00|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616111180000|2021-03-18 23:46:20|||||||||10
1616111210000|2021-03-18 23:46:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1616111220000|2021-03-18 23:47:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1616111240000|2021-03-18 23:47:20|||||||||2
1616111290000|2021-03-18 23:48:10|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1616111350000|2021-03-18 23:49:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616111380000|2021-03-18 23:49:40|||||||||1
1616111400000|2021-03-18 23:50:00|2268.4|2268.1|2267.7|2267.4|2268.4|2268.1|2267.7|2267.4|23
1616111410000|2021-03-18 23:50:10|2267.5|2267.2|2268|2267.7|2268|2267.7|2267.5|2267.2|2
1616111420000|2021-03-18 23:50:20|||||||||2
1616111430000|2021-03-18 23:50:30|||||||||1
1616111440000|2021-03-18 23:50:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1616111450000|2021-03-18 23:50:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1616111490000|2021-03-18 23:51:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616111500000|2021-03-18 23:51:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1616111550000|2021-03-18 23:52:30|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|5
1616111650000|2021-03-18 23:54:10|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|4
1616111680000|2021-03-18 23:54:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1616111720000|2021-03-18 23:55:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616111780000|2021-03-18 23:56:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616111810000|2021-03-18 23:56:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1616111820000|2021-03-18 23:57:00|||||||||1
1616111830000|2021-03-18 23:57:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1616111850000|2021-03-18 23:57:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|29
1616111870000|2021-03-18 23:57:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|4
1616111880000|2021-03-18 23:58:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1616111890000|2021-03-18 23:58:10|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.7|2268.4|13
1616111900000|2021-03-18 23:58:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|6
1616111910000|2021-03-18 23:58:30|2268.9|2268.6|2269.6|2269.3|2269.6|2269.3|2268.9|2268.6|32
1616111920000|2021-03-18 23:58:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1616111930000|2021-03-18 23:58:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|3
1616111940000|2021-03-18 23:59:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1616111950000|2021-03-18 23:59:10|2270.4|2270.1|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|6
1616111960000|2021-03-18 23:59:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|4
1616111970000|2021-03-18 23:59:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616111990000|2021-03-18 23:59:50|2269.6|2269.3|2270.2|2269.9|2270.2|2269.9|2269.6|2269.3|3
1616112000000|2021-03-19 00:00:00|2270|2269.7|2269.5|2269.2|2270|2269.7|2269.5|2269.2|4
1616112010000|2021-03-19 00:00:10|2269.1|2268.8|2268.6|2268.3|2269.1|2268.8|2268.6|2268.3|10
1616112020000|2021-03-19 00:00:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1616112030000|2021-03-19 00:00:30|2268.4|2268.1|2268.8|2268.5|2268.9|2268.6|2268.4|2268.1|3
1616112040000|2021-03-19 00:00:40|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|3
1616112050000|2021-03-19 00:00:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1616112070000|2021-03-19 00:01:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|3
1616112080000|2021-03-19 00:01:20|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|3
1616112090000|2021-03-19 00:01:30|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|10
1616112100000|2021-03-19 00:01:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1616112110000|2021-03-19 00:01:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|2
1616112120000|2021-03-19 00:02:00|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1616112150000|2021-03-19 00:02:30|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|3
1616112180000|2021-03-19 00:03:00|2271|2270.7|2270.5|2270.2|2271.1|2270.8|2270.5|2270.2|3
1616112220000|2021-03-19 00:03:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616112250000|2021-03-19 00:04:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616112300000|2021-03-19 00:05:00|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616112330000|2021-03-19 00:05:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1616112340000|2021-03-19 00:05:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1616112350000|2021-03-19 00:05:50|2271.1|2270.8|2271.6|2271.3|2271.6|2271.3|2271.1|2270.8|8
1616112360000|2021-03-19 00:06:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1616112370000|2021-03-19 00:06:10|2271.9|2271.6|2271.9|2271.6|2272.3|2272|2271.7|2271.4|21
1616112380000|2021-03-19 00:06:20|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.3|2271|7
1616112400000|2021-03-19 00:06:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616112440000|2021-03-19 00:07:20|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272.1|2271.8|5
1616112450000|2021-03-19 00:07:30|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1616112470000|2021-03-19 00:07:50|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|2
1616112480000|2021-03-19 00:08:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2
1616112490000|2021-03-19 00:08:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1616112500000|2021-03-19 00:08:20|2272.8|2272.5|2273.1|2272.8|2273.4|2273.1|2272.8|2272.5|52
1616112520000|2021-03-19 00:08:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|34
1616112530000|2021-03-19 00:08:50|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|34
1616112540000|2021-03-19 00:09:00|2273.1|2272.8|2273.3|2273|2273.3|2273|2273|2272.7|17
1616112550000|2021-03-19 00:09:10|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|6
1616112560000|2021-03-19 00:09:20|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|3
1616112570000|2021-03-19 00:09:30|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|6
1616112610000|2021-03-19 00:10:10|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|2
1616112630000|2021-03-19 00:10:30|2273.4|2273.1|2273|2272.7|2273.4|2273.1|2272.9|2272.6|27
1616112640000|2021-03-19 00:10:40|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|4
1616112650000|2021-03-19 00:10:50|2273.1|2272.8|2272.4|2272.1|2273.1|2272.8|2272.4|2272.1|13
1616112670000|2021-03-19 00:11:10|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1616112680000|2021-03-19 00:11:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|9
1616112690000|2021-03-19 00:11:30|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|3
1616112700000|2021-03-19 00:11:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|3
1616112710000|2021-03-19 00:11:50|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.3|2273|7
1616112740000|2021-03-19 00:12:20|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|5
1616112750000|2021-03-19 00:12:30|2272.5|2272.2|2273.1|2272.8|2273.1|2272.8|2272.5|2272.2|4
1616112770000|2021-03-19 00:12:50|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1616112780000|2021-03-19 00:13:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1616112820000|2021-03-19 00:13:40|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|4
1616112890000|2021-03-19 00:14:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1616112900000|2021-03-19 00:15:00|2272.9|2272.6|2273.1|2272.8|2273.4|2273.1|2272.7|2272.4|14
1616112910000|2021-03-19 00:15:10|2272.4|2272.1|2272.4|2272.1|2272.9|2272.6|2272.4|2272.1|11
1616112920000|2021-03-19 00:15:20|2273|2272.7|2273.6|2273.3|2273.6|2273.3|2273|2272.7|11
1616112930000|2021-03-19 00:15:30|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2272.7|2272.4|21
1616112940000|2021-03-19 00:15:40|2273.5|2273.2|2272.9|2272.6|2273.5|2273.2|2272.9|2272.6|10
1616112950000|2021-03-19 00:15:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1616112960000|2021-03-19 00:16:00|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|5
1616112970000|2021-03-19 00:16:10|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|4
1616112980000|2021-03-19 00:16:20|2273.9|2273.6|2274.7|2274.4|2274.8|2274.5|2273.9|2273.6|29
1616112990000|2021-03-19 00:16:30|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|6
1616113000000|2021-03-19 00:16:40|2274.8|2274.5|2273.9|2273.6|2274.9|2274.6|2273.9|2273.6|22
1616113020000|2021-03-19 00:17:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1616113030000|2021-03-19 00:17:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1616113040000|2021-03-19 00:17:20|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2
1616113050000|2021-03-19 00:17:30|||||||||1
1616113060000|2021-03-19 00:17:40|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|6
1616113080000|2021-03-19 00:18:00|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1616113090000|2021-03-19 00:18:10|2272.9|2272.6|2272.3|2272|2272.9|2272.6|2272.3|2272|5
1616113100000|2021-03-19 00:18:20|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|10
1616113110000|2021-03-19 00:18:30|2272.1|2271.8|2271.7|2271.4|2272.1|2271.8|2271.7|2271.4|5
1616113120000|2021-03-19 00:18:40|2272|2271.7|2272.4|2272.1|2272.4|2272.1|2272|2271.7|17
1616113130000|2021-03-19 00:18:50|||||||||3
1616113140000|2021-03-19 00:19:00|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|6
1616113150000|2021-03-19 00:19:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1616113160000|2021-03-19 00:19:20|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2271.9|2271.6|14
1616113170000|2021-03-19 00:19:30|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|5
1616113180000|2021-03-19 00:19:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1616113190000|2021-03-19 00:19:50|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|3
1616113210000|2021-03-19 00:20:10|2272.1|2271.8|2271.6|2271.3|2272.1|2271.8|2271.6|2271.3|16
1616113220000|2021-03-19 00:20:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|8
1616113230000|2021-03-19 00:20:30|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|6
1616113240000|2021-03-19 00:20:40|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|17
1616113250000|2021-03-19 00:20:50|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|9
1616113270000|2021-03-19 00:21:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616113280000|2021-03-19 00:21:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|5
1616113290000|2021-03-19 00:21:30|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|42
1616113300000|2021-03-19 00:21:40|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|20
1616113310000|2021-03-19 00:21:50|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|12
1616113320000|2021-03-19 00:22:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|19
1616113330000|2021-03-19 00:22:10|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|13
1616113340000|2021-03-19 00:22:20|||||||||1
1616113350000|2021-03-19 00:22:30|||||||||1
1616113370000|2021-03-19 00:22:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|3
1616113380000|2021-03-19 00:23:00|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|18
1616113400000|2021-03-19 00:23:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|8
1616113410000|2021-03-19 00:23:30|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|5
1616113420000|2021-03-19 00:23:40|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|4
1616113430000|2021-03-19 00:23:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2
1616113450000|2021-03-19 00:24:10|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|3
1616113480000|2021-03-19 00:24:40|2272.4|2272.1|2272|2271.7|2272.4|2272.1|2271.9|2271.6|34
1616113500000|2021-03-19 00:25:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616113510000|2021-03-19 00:25:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|5
1616113530000|2021-03-19 00:25:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|3
1616113540000|2021-03-19 00:25:40|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|46
1616113550000|2021-03-19 00:25:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|8
1616113560000|2021-03-19 00:26:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|24
1616113570000|2021-03-19 00:26:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|11
1616113580000|2021-03-19 00:26:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|3
1616113590000|2021-03-19 00:26:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1616113600000|2021-03-19 00:26:40|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|6
1616113610000|2021-03-19 00:26:50|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|12
1616113620000|2021-03-19 00:27:00|2272.1|2271.8|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|24
1616113650000|2021-03-19 00:27:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1616113660000|2021-03-19 00:27:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1616113670000|2021-03-19 00:27:50|||||||||1
1616113680000|2021-03-19 00:28:00|||||||||1
1616113700000|2021-03-19 00:28:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|11
1616113710000|2021-03-19 00:28:30|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|20
1616113720000|2021-03-19 00:28:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1616113750000|2021-03-19 00:29:10|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1616113770000|2021-03-19 00:29:30|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1616113800000|2021-03-19 00:30:00|2272.5|2272.2|2272.9|2272.6|2273|2272.7|2272.5|2272.2|4
1616113820000|2021-03-19 00:30:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|3
1616113840000|2021-03-19 00:30:40|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|7
1616113850000|2021-03-19 00:30:50|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|3
1616113870000|2021-03-19 00:31:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|7
1616113900000|2021-03-19 00:31:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1616113930000|2021-03-19 00:32:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|10
1616113950000|2021-03-19 00:32:30|2273.3|2273|2273.2|2272.9|2273.3|2273|2273|2272.7|7
1616113970000|2021-03-19 00:32:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1616113980000|2021-03-19 00:33:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1616113990000|2021-03-19 00:33:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1616114010000|2021-03-19 00:33:30|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|6
1616114030000|2021-03-19 00:33:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|10
1616114040000|2021-03-19 00:34:00|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1616114090000|2021-03-19 00:34:50|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|2
1616114100000|2021-03-19 00:35:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1616114120000|2021-03-19 00:35:20|||||||||2
1616114190000|2021-03-19 00:36:30|||||||||1
1616114220000|2021-03-19 00:37:00|||||||||2
1616114250000|2021-03-19 00:37:30|||||||||42
1616114280000|2021-03-19 00:38:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1616114300000|2021-03-19 00:38:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1616114310000|2021-03-19 00:38:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1616114320000|2021-03-19 00:38:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616114340000|2021-03-19 00:39:00|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|3
1616114350000|2021-03-19 00:39:10|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|2
1616114360000|2021-03-19 00:39:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1616114370000|2021-03-19 00:39:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1616114400000|2021-03-19 00:40:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1616114440000|2021-03-19 00:40:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|3
1616114450000|2021-03-19 00:40:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|3
1616114460000|2021-03-19 00:41:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|4
1616114490000|2021-03-19 00:41:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1616114500000|2021-03-19 00:41:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1616114560000|2021-03-19 00:42:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1616114570000|2021-03-19 00:42:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1616114610000|2021-03-19 00:43:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1616114620000|2021-03-19 00:43:40|||||||||1
1616114630000|2021-03-19 00:43:50|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|2
1616114640000|2021-03-19 00:44:00|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|3
1616114730000|2021-03-19 00:45:30|2271.8|2271.5|2271.8|2271.5|2272.3|2272|2271.8|2271.5|3
1616114740000|2021-03-19 00:45:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|2
1616114760000|2021-03-19 00:46:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|3
1616114770000|2021-03-19 00:46:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1616114790000|2021-03-19 00:46:30|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1616114820000|2021-03-19 00:47:00|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|2
1616114920000|2021-03-19 00:48:40|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|5
1616114940000|2021-03-19 00:49:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1616114990000|2021-03-19 00:49:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1616115000000|2021-03-19 00:50:00|||||||||1
1616115020000|2021-03-19 00:50:20|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|3
1616115030000|2021-03-19 00:50:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|11
1616115040000|2021-03-19 00:50:40|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.6|2273.3|22
1616115050000|2021-03-19 00:50:50|2273.4|2273.1|2273.4|2273.1|2273.8|2273.5|2273.4|2273.1|5
1616115060000|2021-03-19 00:51:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|10
1616115070000|2021-03-19 00:51:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|33
1616115080000|2021-03-19 00:51:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1616115090000|2021-03-19 00:51:30|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|5
1616115100000|2021-03-19 00:51:40|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|5
1616115110000|2021-03-19 00:51:50|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|2
1616115120000|2021-03-19 00:52:00|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|3
1616115140000|2021-03-19 00:52:20|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|3
1616115150000|2021-03-19 00:52:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1616115160000|2021-03-19 00:52:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1616115180000|2021-03-19 00:53:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1616115190000|2021-03-19 00:53:10|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|6
1616115210000|2021-03-19 00:53:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1616115220000|2021-03-19 00:53:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1616115250000|2021-03-19 00:54:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1616115270000|2021-03-19 00:54:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1616115280000|2021-03-19 00:54:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1616115290000|2021-03-19 00:54:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|5
1616115310000|2021-03-19 00:55:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1616115330000|2021-03-19 00:55:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1616115370000|2021-03-19 00:56:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1616115390000|2021-03-19 00:56:30|||||||||1
1616115410000|2021-03-19 00:56:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|3
1616115420000|2021-03-19 00:57:00|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|4
1616115430000|2021-03-19 00:57:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1616115440000|2021-03-19 00:57:20|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|2
1616115450000|2021-03-19 00:57:30|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|4
1616115460000|2021-03-19 00:57:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1616115490000|2021-03-19 00:58:10|||||||||4
1616115500000|2021-03-19 00:58:20|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|6
1616115510000|2021-03-19 00:58:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|8
1616115540000|2021-03-19 00:59:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1616115560000|2021-03-19 00:59:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1616115570000|2021-03-19 00:59:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1616115580000|2021-03-19 00:59:40|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|3
1616115600000|2021-03-19 01:00:00|2274.2|2273.9|2273.7|2273.4|2274.4|2274.1|2273.7|2273.4|9
1616115630000|2021-03-19 01:00:30|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|3
1616115640000|2021-03-19 01:00:40|||||||||2
1616115700000|2021-03-19 01:01:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1616115720000|2021-03-19 01:02:00|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.3|2273|9
1616115730000|2021-03-19 01:02:10|2273.2|2272.9|2272.7|2272.4|2273.2|2272.9|2272.7|2272.4|10
1616115740000|2021-03-19 01:02:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1616115750000|2021-03-19 01:02:30|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1616115800000|2021-03-19 01:03:20|2273.1|2272.8|2273.7|2273.4|2273.7|2273.4|2273.1|2272.8|6
1616115830000|2021-03-19 01:03:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1616115840000|2021-03-19 01:04:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1616115850000|2021-03-19 01:04:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1616115870000|2021-03-19 01:04:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1616115880000|2021-03-19 01:04:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1616115890000|2021-03-19 01:04:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1616115910000|2021-03-19 01:05:10|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|3
1616115920000|2021-03-19 01:05:20|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|4
1616115930000|2021-03-19 01:05:30|||||||||1
1616115960000|2021-03-19 01:06:00|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1616115990000|2021-03-19 01:06:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1616116010000|2021-03-19 01:06:50|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|2
1616116020000|2021-03-19 01:07:00|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1616116040000|2021-03-19 01:07:20|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|3
1616116050000|2021-03-19 01:07:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1616116060000|2021-03-19 01:07:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1616116070000|2021-03-19 01:07:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1616116080000|2021-03-19 01:08:00|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1616116140000|2021-03-19 01:09:00|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1616116150000|2021-03-19 01:09:10|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.3|2274|2
1616116170000|2021-03-19 01:09:30|||||||||2
1616116190000|2021-03-19 01:09:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1616116200000|2021-03-19 01:10:00|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|3
1616116250000|2021-03-19 01:10:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1616116260000|2021-03-19 01:11:00|||||||||1
1616116270000|2021-03-19 01:11:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1616116290000|2021-03-19 01:11:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1616116330000|2021-03-19 01:12:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1616116350000|2021-03-19 01:12:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1616116360000|2021-03-19 01:12:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1616116390000|2021-03-19 01:13:10|||||||||3
1616116400000|2021-03-19 01:13:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|4
1616116410000|2021-03-19 01:13:30|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|12
1616116420000|2021-03-19 01:13:40|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|3
1616116490000|2021-03-19 01:14:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1616116500000|2021-03-19 01:15:00|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|10
1616116540000|2021-03-19 01:15:40|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|3
1616116560000|2021-03-19 01:16:00|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|8
1616116580000|2021-03-19 01:16:20|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|3
1616116610000|2021-03-19 01:16:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|12
1616116620000|2021-03-19 01:17:00|||||||||1
1616116630000|2021-03-19 01:17:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|6
1616116690000|2021-03-19 01:18:10|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|34
1616116710000|2021-03-19 01:18:30|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|3
1616116720000|2021-03-19 01:18:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|6
1616116730000|2021-03-19 01:18:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|5
1616116790000|2021-03-19 01:19:50|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|5
1616116800000|2021-03-19 01:20:00|||||||||1
1616116810000|2021-03-19 01:20:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|3
1616116820000|2021-03-19 01:20:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1616116830000|2021-03-19 01:20:30|2274.7|2274.4|2275.3|2275|2275.3|2275|2274.7|2274.4|11
1616116850000|2021-03-19 01:20:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|3
1616116870000|2021-03-19 01:21:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616116880000|2021-03-19 01:21:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1616116890000|2021-03-19 01:21:30|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|4
1616116910000|2021-03-19 01:21:50|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|20
1616116920000|2021-03-19 01:22:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1616116930000|2021-03-19 01:22:10|2274.1|2273.8|2274.3|2274|2274.3|2274|2273.9|2273.6|6
1616116940000|2021-03-19 01:22:20|||||||||1
1616116950000|2021-03-19 01:22:30|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|8
1616116960000|2021-03-19 01:22:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1616117000000|2021-03-19 01:23:20|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|10
1616117030000|2021-03-19 01:23:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1616117060000|2021-03-19 01:24:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|8
1616117070000|2021-03-19 01:24:30|||||||||1
1616117090000|2021-03-19 01:24:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1616117100000|2021-03-19 01:25:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|16
1616117110000|2021-03-19 01:25:10|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|5
1616117120000|2021-03-19 01:25:20|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|3
1616117160000|2021-03-19 01:26:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1616117180000|2021-03-19 01:26:20|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|5
1616117200000|2021-03-19 01:26:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|8
1616117220000|2021-03-19 01:27:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1616117230000|2021-03-19 01:27:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|3
1616117280000|2021-03-19 01:28:00|2272.9|2272.6|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|15
1616117290000|2021-03-19 01:28:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1616117300000|2021-03-19 01:28:20|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|9
1616117360000|2021-03-19 01:29:20|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1616117370000|2021-03-19 01:29:30|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1616117380000|2021-03-19 01:29:40|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|5
1616117390000|2021-03-19 01:29:50|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|3
1616117400000|2021-03-19 01:30:00|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|4
1616117410000|2021-03-19 01:30:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|2
1616117420000|2021-03-19 01:30:20|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|7
1616117440000|2021-03-19 01:30:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1616117470000|2021-03-19 01:31:10|2274.1|2273.8|2273.5|2273.2|2274.1|2273.8|2273.5|2273.2|6
1616117480000|2021-03-19 01:31:20|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|4
1616117490000|2021-03-19 01:31:30|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|7
1616117550000|2021-03-19 01:32:30|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|3
1616117560000|2021-03-19 01:32:40|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|5
1616117570000|2021-03-19 01:32:50|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|5
1616117580000|2021-03-19 01:33:00|2275|2274.7|2274.8|2274.5|2275.5|2275.2|2274.8|2274.5|7
1616117600000|2021-03-19 01:33:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1616117630000|2021-03-19 01:33:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|5
1616117640000|2021-03-19 01:34:00|2274.9|2274.6|2274.3|2274|2274.9|2274.6|2274.3|2274|7
1616117660000|2021-03-19 01:34:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1616117730000|2021-03-19 01:35:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|2
1616117800000|2021-03-19 01:36:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1616117810000|2021-03-19 01:36:50|||||||||1
1616117830000|2021-03-19 01:37:10|||||||||1
1616117860000|2021-03-19 01:37:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|4
1616117870000|2021-03-19 01:37:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|14
1616117900000|2021-03-19 01:38:20|||||||||1
1616117910000|2021-03-19 01:38:30|||||||||10
1616117920000|2021-03-19 01:38:40|2276.2|2275.9|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|14
1616117930000|2021-03-19 01:38:50|||||||||1
1616117950000|2021-03-19 01:39:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616117960000|2021-03-19 01:39:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1616117970000|2021-03-19 01:39:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1616118010000|2021-03-19 01:40:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|3
1616118070000|2021-03-19 01:41:10|||||||||1
1616118080000|2021-03-19 01:41:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1616118090000|2021-03-19 01:41:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|4
1616118100000|2021-03-19 01:41:40|||||||||4
1616118110000|2021-03-19 01:41:50|2275.2|2274.9|2275.1|2274.8|2275.3|2275|2275.1|2274.8|21
1616118120000|2021-03-19 01:42:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|11
1616118130000|2021-03-19 01:42:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1616118170000|2021-03-19 01:42:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|6
1616118180000|2021-03-19 01:43:00|||||||||2
1616118200000|2021-03-19 01:43:20|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2275|2274.7|5
1616118210000|2021-03-19 01:43:30|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|5
1616118220000|2021-03-19 01:43:40|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|6
1616118230000|2021-03-19 01:43:50|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|3
1616118240000|2021-03-19 01:44:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|5
1616118260000|2021-03-19 01:44:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|8
1616118270000|2021-03-19 01:44:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|4
1616118280000|2021-03-19 01:44:40|||||||||9
1616118290000|2021-03-19 01:44:50|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|6
1616118310000|2021-03-19 01:45:10|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|8
1616118320000|2021-03-19 01:45:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1616118340000|2021-03-19 01:45:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|3
1616118350000|2021-03-19 01:45:50|||||||||1
1616118360000|2021-03-19 01:46:00|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|6
1616118370000|2021-03-19 01:46:10|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|9
1616118410000|2021-03-19 01:46:50|2275.1|2274.8|2274.3|2274|2275.1|2274.8|2274.3|2274|20
1616118420000|2021-03-19 01:47:00|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|10
1616118430000|2021-03-19 01:47:10|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|2
1616118440000|2021-03-19 01:47:20|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|4
1616118450000|2021-03-19 01:47:30|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|5
1616118460000|2021-03-19 01:47:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1616118480000|2021-03-19 01:48:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|14
1616118490000|2021-03-19 01:48:10|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|3
1616118520000|2021-03-19 01:48:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1616118550000|2021-03-19 01:49:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1616118560000|2021-03-19 01:49:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1616118590000|2021-03-19 01:49:50|||||||||1
1616118600000|2021-03-19 01:50:00|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|10
1616118620000|2021-03-19 01:50:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1616118640000|2021-03-19 01:50:40|||||||||3
1616118650000|2021-03-19 01:50:50|||||||||1
1616118660000|2021-03-19 01:51:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|8
1616118670000|2021-03-19 01:51:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1616118690000|2021-03-19 01:51:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|3
1616118700000|2021-03-19 01:51:40|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|6
1616118770000|2021-03-19 01:52:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1616118780000|2021-03-19 01:53:00|2275.2|2274.9|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|8
1616118790000|2021-03-19 01:53:10|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|7
1616118830000|2021-03-19 01:53:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|3
1616118840000|2021-03-19 01:54:00|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.3|2275|3
1616118880000|2021-03-19 01:54:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|10
1616118910000|2021-03-19 01:55:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1616118920000|2021-03-19 01:55:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1616118950000|2021-03-19 01:55:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|3
1616118970000|2021-03-19 01:56:10|||||||||1
1616119000000|2021-03-19 01:56:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1616119010000|2021-03-19 01:56:50|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|8
1616119050000|2021-03-19 01:57:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1616119080000|2021-03-19 01:58:00|||||||||1
1616119100000|2021-03-19 01:58:20|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|7
1616119110000|2021-03-19 01:58:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|4
1616119130000|2021-03-19 01:58:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1616119140000|2021-03-19 01:59:00|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|9
1616119170000|2021-03-19 01:59:30|||||||||2
1616119180000|2021-03-19 01:59:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|4
1616119210000|2021-03-19 02:00:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|4
1616119230000|2021-03-19 02:00:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|19
1616119260000|2021-03-19 02:01:00|2274.6|2274.3|2274.1|2273.8|2274.6|2274.3|2274.1|2273.8|6
1616119310000|2021-03-19 02:01:50|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|9
1616119320000|2021-03-19 02:02:00|2274.6|2274.3|2274|2273.7|2274.6|2274.3|2274|2273.7|28
1616119330000|2021-03-19 02:02:10|2274.1|2273.8|2274.3|2274|2274.3|2274|2274|2273.7|4
1616119350000|2021-03-19 02:02:30|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|4
1616119370000|2021-03-19 02:02:50|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1616119390000|2021-03-19 02:03:10|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|3
1616119400000|2021-03-19 02:03:20|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|7
1616119420000|2021-03-19 02:03:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|10
1616119450000|2021-03-19 02:04:10|2273.4|2273.1|2272.8|2272.5|2273.4|2273.1|2272.8|2272.5|8
1616119460000|2021-03-19 02:04:20|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|3
1616119470000|2021-03-19 02:04:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1616119480000|2021-03-19 02:04:40|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|5
1616119500000|2021-03-19 02:05:00|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|3
1616119510000|2021-03-19 02:05:10|||||||||3
1616119520000|2021-03-19 02:05:20|2272.1|2271.8|2271.7|2271.4|2272.1|2271.8|2271.7|2271.4|8
1616119530000|2021-03-19 02:05:30|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|13
1616119550000|2021-03-19 02:05:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1616119580000|2021-03-19 02:06:20|||||||||11
1616119600000|2021-03-19 02:06:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1616119620000|2021-03-19 02:07:00|2271.3|2271|2270.8|2270.5|2271.3|2271|2270.8|2270.5|9
1616119640000|2021-03-19 02:07:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|3
1616119650000|2021-03-19 02:07:30|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|4
1616119660000|2021-03-19 02:07:40|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|11
1616119690000|2021-03-19 02:08:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1616119700000|2021-03-19 02:08:20|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|3
1616119770000|2021-03-19 02:09:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|3
1616119790000|2021-03-19 02:09:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|10
1616119800000|2021-03-19 02:10:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1616119810000|2021-03-19 02:10:10|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|3
1616119820000|2021-03-19 02:10:20|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|3
1616119850000|2021-03-19 02:10:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1616119920000|2021-03-19 02:12:00|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|8
1616119930000|2021-03-19 02:12:10|||||||||3
1616119950000|2021-03-19 02:12:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1616119960000|2021-03-19 02:12:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1616119980000|2021-03-19 02:13:00|2270.2|2269.9|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|4
1616120010000|2021-03-19 02:13:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1616120020000|2021-03-19 02:13:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|7
1616120030000|2021-03-19 02:13:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2
1616120050000|2021-03-19 02:14:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|2
1616120060000|2021-03-19 02:14:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1616120080000|2021-03-19 02:14:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|4
1616120100000|2021-03-19 02:15:00|||||||||1
1616120110000|2021-03-19 02:15:10|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|2
1616120120000|2021-03-19 02:15:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1616120130000|2021-03-19 02:15:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1616120140000|2021-03-19 02:15:40|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|6
1616120160000|2021-03-19 02:16:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|6
1616120170000|2021-03-19 02:16:10|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|4
1616120180000|2021-03-19 02:16:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1616120200000|2021-03-19 02:16:40|||||||||1
1616120210000|2021-03-19 02:16:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616120240000|2021-03-19 02:17:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1616120250000|2021-03-19 02:17:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|3
1616120280000|2021-03-19 02:18:00|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1616120290000|2021-03-19 02:18:10|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|8
1616120310000|2021-03-19 02:18:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1616120380000|2021-03-19 02:19:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|3
1616120390000|2021-03-19 02:19:50|2270.8|2270.5|2270.2|2269.9|2270.8|2270.5|2270.1|2269.8|20
1616120400000|2021-03-19 02:20:00|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|10
1616120410000|2021-03-19 02:20:10|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|27
1616120420000|2021-03-19 02:20:20|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|5
1616120430000|2021-03-19 02:20:30|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|28
1616120440000|2021-03-19 02:20:40|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2269.9|2269.6|4
1616120450000|2021-03-19 02:20:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1616120460000|2021-03-19 02:21:00|2269.8|2269.5|2269.2|2268.9|2269.8|2269.5|2269|2268.7|54
1616120470000|2021-03-19 02:21:10|2269|2268.7|2269|2268.7|2269.2|2268.9|2268.8|2268.5|4
1616120480000|2021-03-19 02:21:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2
1616120500000|2021-03-19 02:21:40|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|3
1616120520000|2021-03-19 02:22:00|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|4
1616120530000|2021-03-19 02:22:10|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|2
1616120540000|2021-03-19 02:22:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|9
1616120560000|2021-03-19 02:22:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616120590000|2021-03-19 02:23:10|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|2
1616120600000|2021-03-19 02:23:20|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.6|2268.3|2
1616120610000|2021-03-19 02:23:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2
1616120660000|2021-03-19 02:24:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1616120670000|2021-03-19 02:24:30|2268.3|2268|2268.3|2268|2268.6|2268.3|2268.3|2268|10
1616120680000|2021-03-19 02:24:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616120690000|2021-03-19 02:24:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|3
1616120720000|2021-03-19 02:25:20|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|3
1616120750000|2021-03-19 02:25:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|13
1616120760000|2021-03-19 02:26:00|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|11
1616120790000|2021-03-19 02:26:30|||||||||2
1616120840000|2021-03-19 02:27:20|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|3
1616120860000|2021-03-19 02:27:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|9
1616120870000|2021-03-19 02:27:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1616120880000|2021-03-19 02:28:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1616120900000|2021-03-19 02:28:20|||||||||2
1616120940000|2021-03-19 02:29:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|7
1616120950000|2021-03-19 02:29:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1616120970000|2021-03-19 02:29:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|7
1616121010000|2021-03-19 02:30:10|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|9
1616121030000|2021-03-19 02:30:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1616121040000|2021-03-19 02:30:40|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269|2268.7|11
1616121050000|2021-03-19 02:30:50|||||||||1
1616121100000|2021-03-19 02:31:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|8
1616121110000|2021-03-19 02:31:50|||||||||2
1616121200000|2021-03-19 02:33:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1616121220000|2021-03-19 02:33:40|||||||||5
1616121230000|2021-03-19 02:33:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|4
1616121240000|2021-03-19 02:34:00|||||||||2
1616121250000|2021-03-19 02:34:10|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|4
1616121260000|2021-03-19 02:34:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1616121310000|2021-03-19 02:35:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616121320000|2021-03-19 02:35:20|||||||||1
1616121360000|2021-03-19 02:36:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1616121390000|2021-03-19 02:36:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|3
1616121500000|2021-03-19 02:38:20|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|6
1616121530000|2021-03-19 02:38:50|||||||||1
1616121540000|2021-03-19 02:39:00|||||||||1
1616121560000|2021-03-19 02:39:20|||||||||4
1616121600000|2021-03-19 02:40:00|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1616121650000|2021-03-19 02:40:50|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|2
1616121670000|2021-03-19 02:41:10|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|4
1616121680000|2021-03-19 02:41:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|4
1616121710000|2021-03-19 02:41:50|||||||||3
1616121720000|2021-03-19 02:42:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1616121740000|2021-03-19 02:42:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|9
1616121770000|2021-03-19 02:42:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|2
1616121850000|2021-03-19 02:44:10|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|4
1616121860000|2021-03-19 02:44:20|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|5
1616121870000|2021-03-19 02:44:30|2268.5|2268.2|2268|2267.7|2268.5|2268.2|2267.9|2267.6|18
1616121880000|2021-03-19 02:44:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|4
1616121890000|2021-03-19 02:44:50|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|2
1616121910000|2021-03-19 02:45:10|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|4
1616121930000|2021-03-19 02:45:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|8
1616121960000|2021-03-19 02:46:00|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|5
1616121970000|2021-03-19 02:46:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616122000000|2021-03-19 02:46:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|3
1616122020000|2021-03-19 02:47:00|||||||||1
1616122050000|2021-03-19 02:47:30|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|9
1616122060000|2021-03-19 02:47:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|6
1616122080000|2021-03-19 02:48:00|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|2
1616122090000|2021-03-19 02:48:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616122140000|2021-03-19 02:49:00|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|5
1616122160000|2021-03-19 02:49:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|3
1616122180000|2021-03-19 02:49:40|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|4
1616122200000|2021-03-19 02:50:00|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1616122230000|2021-03-19 02:50:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616122250000|2021-03-19 02:50:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1616122260000|2021-03-19 02:51:00|||||||||1
1616122270000|2021-03-19 02:51:10|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1616122310000|2021-03-19 02:51:50|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|3
1616122320000|2021-03-19 02:52:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1616122340000|2021-03-19 02:52:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|3
1616122390000|2021-03-19 02:53:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1616122400000|2021-03-19 02:53:20|2269|2268.7|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|9
1616122430000|2021-03-19 02:53:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1616122450000|2021-03-19 02:54:10|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|4
1616122470000|2021-03-19 02:54:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|8
1616122480000|2021-03-19 02:54:40|||||||||3
1616122490000|2021-03-19 02:54:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1616122500000|2021-03-19 02:55:00|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|6
1616122540000|2021-03-19 02:55:40|||||||||5
1616122560000|2021-03-19 02:56:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|3
1616122570000|2021-03-19 02:56:10|2268.9|2268.6|2269.6|2269.3|2269.6|2269.3|2268.9|2268.6|14
1616122600000|2021-03-19 02:56:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616122620000|2021-03-19 02:57:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616122630000|2021-03-19 02:57:10|||||||||2
1616122640000|2021-03-19 02:57:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|2
1616122650000|2021-03-19 02:57:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|6
1616122660000|2021-03-19 02:57:40|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|2
1616122680000|2021-03-19 02:58:00|||||||||2
1616122730000|2021-03-19 02:58:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1616122740000|2021-03-19 02:59:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|3
1616122770000|2021-03-19 02:59:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1616122780000|2021-03-19 02:59:40|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|2
1616122800000|2021-03-19 03:00:00|||||||||2
1616122820000|2021-03-19 03:00:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|8
1616122840000|2021-03-19 03:00:40|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|5
1616122860000|2021-03-19 03:01:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1616122910000|2021-03-19 03:01:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616122920000|2021-03-19 03:02:00|||||||||1
1616122930000|2021-03-19 03:02:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1616122940000|2021-03-19 03:02:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616122970000|2021-03-19 03:02:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1616122980000|2021-03-19 03:03:00|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|2
1616123040000|2021-03-19 03:04:00|||||||||1
1616123070000|2021-03-19 03:04:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|3
1616123090000|2021-03-19 03:04:50|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|2
1616123110000|2021-03-19 03:05:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|3
1616123120000|2021-03-19 03:05:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|3
1616123150000|2021-03-19 03:05:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1616123160000|2021-03-19 03:06:00|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|5
1616123200000|2021-03-19 03:06:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616123220000|2021-03-19 03:07:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|5
1616123230000|2021-03-19 03:07:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616123240000|2021-03-19 03:07:20|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|16
1616123250000|2021-03-19 03:07:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1616123290000|2021-03-19 03:08:10|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1616123310000|2021-03-19 03:08:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616123320000|2021-03-19 03:08:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|4
1616123350000|2021-03-19 03:09:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1616123360000|2021-03-19 03:09:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|5
1616123370000|2021-03-19 03:09:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1616123430000|2021-03-19 03:10:30|||||||||1
1616123470000|2021-03-19 03:11:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1616123520000|2021-03-19 03:12:00|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|3
1616123540000|2021-03-19 03:12:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1616123550000|2021-03-19 03:12:30|||||||||7
1616123560000|2021-03-19 03:12:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1616123570000|2021-03-19 03:12:50|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|12
1616123580000|2021-03-19 03:13:00|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|4
1616123600000|2021-03-19 03:13:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|5
1616123630000|2021-03-19 03:13:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1616123650000|2021-03-19 03:14:10|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.1|2266.8|12
1616123660000|2021-03-19 03:14:20|||||||||6
1616123670000|2021-03-19 03:14:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|5
1616123680000|2021-03-19 03:14:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1616123690000|2021-03-19 03:14:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1616123700000|2021-03-19 03:15:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1616123710000|2021-03-19 03:15:10|2267.8|2267.5|2267.2|2266.9|2267.8|2267.5|2267.2|2266.9|2
1616123720000|2021-03-19 03:15:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1616123730000|2021-03-19 03:15:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1616123740000|2021-03-19 03:15:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1616123770000|2021-03-19 03:16:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1616123810000|2021-03-19 03:16:50|2267.1|2266.8|2267.6|2267.3|2267.6|2267.3|2267.1|2266.8|4
1616123840000|2021-03-19 03:17:20|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|10
1616123850000|2021-03-19 03:17:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1616123870000|2021-03-19 03:17:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1616123880000|2021-03-19 03:18:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1616123890000|2021-03-19 03:18:10|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|6
1616123900000|2021-03-19 03:18:20|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|6
1616123910000|2021-03-19 03:18:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1616123920000|2021-03-19 03:18:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|2
1616123950000|2021-03-19 03:19:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|6
1616123960000|2021-03-19 03:19:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1616123970000|2021-03-19 03:19:30|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|9
1616123980000|2021-03-19 03:19:40|||||||||4
1616123990000|2021-03-19 03:19:50|2268.4|2268.1|2268|2267.7|2268.4|2268.1|2268|2267.7|5
1616124000000|2021-03-19 03:20:00|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|2
1616124010000|2021-03-19 03:20:10|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|2
1616124020000|2021-03-19 03:20:20|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|6
1616124050000|2021-03-19 03:20:50|||||||||4
1616124070000|2021-03-19 03:21:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616124090000|2021-03-19 03:21:30|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|2
1616124100000|2021-03-19 03:21:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|3
1616124110000|2021-03-19 03:21:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1616124130000|2021-03-19 03:22:10|||||||||1
1616124140000|2021-03-19 03:22:20|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269.1|2268.8|4
1616124150000|2021-03-19 03:22:30|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|4
1616124170000|2021-03-19 03:22:50|||||||||1
1616124180000|2021-03-19 03:23:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1616124200000|2021-03-19 03:23:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1616124210000|2021-03-19 03:23:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1616124220000|2021-03-19 03:23:40|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|6
1616124230000|2021-03-19 03:23:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1616124240000|2021-03-19 03:24:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|5
1616124250000|2021-03-19 03:24:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|6
1616124260000|2021-03-19 03:24:20|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|3
1616124290000|2021-03-19 03:24:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1616124300000|2021-03-19 03:25:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1616124310000|2021-03-19 03:25:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1616124320000|2021-03-19 03:25:20|2269.5|2269.2|2268.9|2268.6|2269.5|2269.2|2268.9|2268.6|11
1616124330000|2021-03-19 03:25:30|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|3
1616124340000|2021-03-19 03:25:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616124350000|2021-03-19 03:25:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1616124360000|2021-03-19 03:26:00|||||||||1
1616124370000|2021-03-19 03:26:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1616124380000|2021-03-19 03:26:20|2270.1|2269.8|2269.6|2269.3|2270.1|2269.8|2269.6|2269.3|5
1616124410000|2021-03-19 03:26:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1616124450000|2021-03-19 03:27:30|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|4
1616124500000|2021-03-19 03:28:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1616124530000|2021-03-19 03:28:50|||||||||3
1616124560000|2021-03-19 03:29:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|3
1616124570000|2021-03-19 03:29:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|3
1616124580000|2021-03-19 03:29:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|5
1616124590000|2021-03-19 03:29:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|3
1616124610000|2021-03-19 03:30:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1616124620000|2021-03-19 03:30:20|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|8
1616124660000|2021-03-19 03:31:00|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|4
1616124690000|2021-03-19 03:31:30|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2268.7|2268.4|3
1616124700000|2021-03-19 03:31:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616124710000|2021-03-19 03:31:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|5
1616124720000|2021-03-19 03:32:00|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|5
1616124730000|2021-03-19 03:32:10|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|3
1616124750000|2021-03-19 03:32:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616124760000|2021-03-19 03:32:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|5
1616124790000|2021-03-19 03:33:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|10
1616124800000|2021-03-19 03:33:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1616124820000|2021-03-19 03:33:40|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.3|2268|6
1616124850000|2021-03-19 03:34:10|||||||||3
1616124860000|2021-03-19 03:34:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1616124870000|2021-03-19 03:34:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|6
1616124880000|2021-03-19 03:34:40|||||||||2
1616124900000|2021-03-19 03:35:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616124920000|2021-03-19 03:35:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|4
1616124970000|2021-03-19 03:36:10|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|14
1616124980000|2021-03-19 03:36:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616125010000|2021-03-19 03:36:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|4
1616125020000|2021-03-19 03:37:00|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|5
1616125030000|2021-03-19 03:37:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1616125040000|2021-03-19 03:37:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|3
1616125070000|2021-03-19 03:37:50|||||||||15
1616125110000|2021-03-19 03:38:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616125120000|2021-03-19 03:38:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|4
1616125140000|2021-03-19 03:39:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|3
1616125180000|2021-03-19 03:39:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|4
1616125200000|2021-03-19 03:40:00|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269.2|2268.9|5
1616125210000|2021-03-19 03:40:10|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|15
1616125220000|2021-03-19 03:40:20|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|4
1616125230000|2021-03-19 03:40:30|||||||||2
1616125240000|2021-03-19 03:40:40|2270.7|2270.4|2270.6|2270.3|2271|2270.7|2270.6|2270.3|11
1616125250000|2021-03-19 03:40:50|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|2
1616125260000|2021-03-19 03:41:00|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|2
1616125270000|2021-03-19 03:41:10|2271.5|2271.2|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|15
1616125280000|2021-03-19 03:41:20|2271.4|2271.1|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|6
1616125290000|2021-03-19 03:41:30|2271.7|2271.4|2271.2|2270.9|2271.7|2271.4|2271.2|2270.9|12
1616125300000|2021-03-19 03:41:40|2271.1|2270.8|2271.6|2271.3|2271.6|2271.3|2271|2270.7|6
1616125310000|2021-03-19 03:41:50|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|4
1616125320000|2021-03-19 03:42:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1616125330000|2021-03-19 03:42:10|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616125340000|2021-03-19 03:42:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|3
1616125360000|2021-03-19 03:42:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616125370000|2021-03-19 03:42:50|2270.5|2270.2|2269.6|2269.3|2270.5|2270.2|2269.6|2269.3|9
1616125380000|2021-03-19 03:43:00|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|3
1616125400000|2021-03-19 03:43:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|6
1616125410000|2021-03-19 03:43:30|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|3
1616125420000|2021-03-19 03:43:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|3
1616125440000|2021-03-19 03:44:00|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.3|2269|4
1616125450000|2021-03-19 03:44:10|2269.5|2269.2|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|5
1616125460000|2021-03-19 03:44:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1616125480000|2021-03-19 03:44:40|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|3
1616125490000|2021-03-19 03:44:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1616125500000|2021-03-19 03:45:00|2269.9|2269.6|2269.9|2269.6|2270.3|2270|2269.9|2269.6|5
1616125510000|2021-03-19 03:45:10|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|2
1616125520000|2021-03-19 03:45:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1616125540000|2021-03-19 03:45:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1616125550000|2021-03-19 03:45:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2
1616125580000|2021-03-19 03:46:20|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|3
1616125590000|2021-03-19 03:46:30|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|3
1616125620000|2021-03-19 03:47:00|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|3
1616125630000|2021-03-19 03:47:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1616125650000|2021-03-19 03:47:30|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|2
1616125670000|2021-03-19 03:47:50|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.4|2268.1|7
1616125680000|2021-03-19 03:48:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1616125690000|2021-03-19 03:48:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1616125700000|2021-03-19 03:48:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2
1616125730000|2021-03-19 03:48:50|2268.8|2268.5|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|4
1616125740000|2021-03-19 03:49:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1616125760000|2021-03-19 03:49:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616125770000|2021-03-19 03:49:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1616125780000|2021-03-19 03:49:40|2269.1|2268.8|2268.6|2268.3|2269.1|2268.8|2268.6|2268.3|2
1616125790000|2021-03-19 03:49:50|||||||||5
1616125800000|2021-03-19 03:50:00|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|2
1616125820000|2021-03-19 03:50:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1616125830000|2021-03-19 03:50:30|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|10
1616125840000|2021-03-19 03:50:40|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|12
1616125850000|2021-03-19 03:50:50|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|16
1616125860000|2021-03-19 03:51:00|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|7
1616125870000|2021-03-19 03:51:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1616125900000|2021-03-19 03:51:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1616125910000|2021-03-19 03:51:50|2267.6|2267.3|2266.4|2266.1|2267.6|2267.3|2266.3|2266|9
1616125920000|2021-03-19 03:52:00|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.3|2266|27
1616125930000|2021-03-19 03:52:10|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|2
1616125940000|2021-03-19 03:52:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|4
1616125950000|2021-03-19 03:52:30|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|3
1616125960000|2021-03-19 03:52:40|||||||||1
1616125980000|2021-03-19 03:53:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|3
1616125990000|2021-03-19 03:53:10|||||||||1
1616126000000|2021-03-19 03:53:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1616126010000|2021-03-19 03:53:30|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|26
1616126020000|2021-03-19 03:53:40|2266.5|2266.2|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|6
1616126040000|2021-03-19 03:54:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1616126070000|2021-03-19 03:54:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|2
1616126090000|2021-03-19 03:54:50|||||||||3
1616126100000|2021-03-19 03:55:00|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|2
1616126130000|2021-03-19 03:55:30|2266.7|2266.4|2267.2|2266.9|2267.2|2266.9|2266.7|2266.4|5
1616126140000|2021-03-19 03:55:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1616126150000|2021-03-19 03:55:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1616126160000|2021-03-19 03:56:00|||||||||1
1616126190000|2021-03-19 03:56:30|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|2
1616126200000|2021-03-19 03:56:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1616126220000|2021-03-19 03:57:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1616126230000|2021-03-19 03:57:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|11
1616126240000|2021-03-19 03:57:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|8
1616126250000|2021-03-19 03:57:30|2265.6|2265.3|2265.3|2265|2265.9|2265.6|2265.3|2265|9
1616126260000|2021-03-19 03:57:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|4
1616126270000|2021-03-19 03:57:50|2264.8|2264.5|2265|2264.7|2265.4|2265.1|2264.8|2264.5|8
1616126280000|2021-03-19 03:58:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1616126290000|2021-03-19 03:58:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|2
1616126310000|2021-03-19 03:58:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|3
1616126320000|2021-03-19 03:58:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|7
1616126330000|2021-03-19 03:58:50|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|2
1616126350000|2021-03-19 03:59:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1616126380000|2021-03-19 03:59:40|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|2
1616126390000|2021-03-19 03:59:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1616126400000|2021-03-19 04:00:00|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|15
1616126410000|2021-03-19 04:00:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1616126420000|2021-03-19 04:00:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1616126440000|2021-03-19 04:00:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1616126450000|2021-03-19 04:00:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|5
1616126460000|2021-03-19 04:01:00|||||||||2
1616126470000|2021-03-19 04:01:10|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|2
1616126480000|2021-03-19 04:01:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|2
1616126500000|2021-03-19 04:01:40|||||||||2
1616126510000|2021-03-19 04:01:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1616126520000|2021-03-19 04:02:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1616126530000|2021-03-19 04:02:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|4
1616126540000|2021-03-19 04:02:20|2265.3|2265|2265.2|2264.9|2265.3|2265|2265|2264.7|5
1616126550000|2021-03-19 04:02:30|||||||||2
1616126560000|2021-03-19 04:02:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|3
1616126570000|2021-03-19 04:02:50|2265.1|2264.8|2264.6|2264.3|2265.1|2264.8|2264.6|2264.3|4
1616126580000|2021-03-19 04:03:00|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|4
1616126590000|2021-03-19 04:03:10|2264.9|2264.6|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|28
1616126600000|2021-03-19 04:03:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1616126610000|2021-03-19 04:03:30|2265|2264.7|2265.6|2265.3|2265.6|2265.3|2265|2264.7|5
1616126620000|2021-03-19 04:03:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1616126630000|2021-03-19 04:03:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|4
1616126650000|2021-03-19 04:04:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1616126670000|2021-03-19 04:04:30|||||||||1
1616126680000|2021-03-19 04:04:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|2
1616126700000|2021-03-19 04:05:00|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|2
1616126720000|2021-03-19 04:05:20|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|2
1616126800000|2021-03-19 04:06:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|2
1616126820000|2021-03-19 04:07:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|3
1616126880000|2021-03-19 04:08:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1616126890000|2021-03-19 04:08:10|||||||||1
1616126900000|2021-03-19 04:08:20|||||||||2
1616126910000|2021-03-19 04:08:30|2265.2|2264.9|2266.6|2266.3|2266.6|2266.3|2265.2|2264.9|61
1616126920000|2021-03-19 04:08:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1616126930000|2021-03-19 04:08:50|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|2
1616126940000|2021-03-19 04:09:00|2266.4|2266.1|2265.9|2265.6|2266.4|2266.1|2265.9|2265.6|7
1616126970000|2021-03-19 04:09:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1616126990000|2021-03-19 04:09:50|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1616127000000|2021-03-19 04:10:00|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|6
1616127010000|2021-03-19 04:10:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1616127040000|2021-03-19 04:10:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1616127060000|2021-03-19 04:11:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1616127080000|2021-03-19 04:11:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|3
1616127140000|2021-03-19 04:12:20|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|2
1616127150000|2021-03-19 04:12:30|2267.5|2267.2|2268.1|2267.8|2268.1|2267.8|2267.5|2267.2|4
1616127160000|2021-03-19 04:12:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1616127170000|2021-03-19 04:12:50|2267.5|2267.2|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|2
1616127190000|2021-03-19 04:13:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1616127250000|2021-03-19 04:14:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1616127370000|2021-03-19 04:16:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1616127440000|2021-03-19 04:17:20|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|3
1616127450000|2021-03-19 04:17:30|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.3|2268|14
1616127470000|2021-03-19 04:17:50|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|3
1616127480000|2021-03-19 04:18:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|4
1616127490000|2021-03-19 04:18:10|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|3
1616127510000|2021-03-19 04:18:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|3
1616127520000|2021-03-19 04:18:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|5
1616127540000|2021-03-19 04:19:00|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|4
1616127550000|2021-03-19 04:19:10|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.8|2268.5|3
1616127560000|2021-03-19 04:19:20|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|12
1616127570000|2021-03-19 04:19:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616127580000|2021-03-19 04:19:40|||||||||1
1616127600000|2021-03-19 04:20:00|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|3
1616127640000|2021-03-19 04:20:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1616127670000|2021-03-19 04:21:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|3
1616127680000|2021-03-19 04:21:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616127690000|2021-03-19 04:21:30|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|4
1616127730000|2021-03-19 04:22:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1616127740000|2021-03-19 04:22:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1616127750000|2021-03-19 04:22:30|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|5
1616127760000|2021-03-19 04:22:40|||||||||3
1616127770000|2021-03-19 04:22:50|||||||||3
1616127790000|2021-03-19 04:23:10|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1616127800000|2021-03-19 04:23:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1616127840000|2021-03-19 04:24:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|5
1616127860000|2021-03-19 04:24:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1616127870000|2021-03-19 04:24:30|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|2
1616127890000|2021-03-19 04:24:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1616127910000|2021-03-19 04:25:10|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|3
1616127960000|2021-03-19 04:26:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1616127990000|2021-03-19 04:26:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616128000000|2021-03-19 04:26:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616128010000|2021-03-19 04:26:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|7
1616128060000|2021-03-19 04:27:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|6
1616128070000|2021-03-19 04:27:50|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|2
1616128100000|2021-03-19 04:28:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|2
1616128140000|2021-03-19 04:29:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616128170000|2021-03-19 04:29:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1616128190000|2021-03-19 04:29:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1616128200000|2021-03-19 04:30:00|||||||||3
1616128220000|2021-03-19 04:30:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|6
1616128230000|2021-03-19 04:30:30|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|2
1616128240000|2021-03-19 04:30:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|4
1616128250000|2021-03-19 04:30:50|||||||||3
1616128260000|2021-03-19 04:31:00|||||||||1
1616128290000|2021-03-19 04:31:30|||||||||3
1616128300000|2021-03-19 04:31:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1616128320000|2021-03-19 04:32:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1616128330000|2021-03-19 04:32:10|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|2
1616128370000|2021-03-19 04:32:50|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616128380000|2021-03-19 04:33:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|4
1616128450000|2021-03-19 04:34:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|3
1616128460000|2021-03-19 04:34:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1616128500000|2021-03-19 04:35:00|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1616128510000|2021-03-19 04:35:10|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|3
1616128540000|2021-03-19 04:35:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1616128590000|2021-03-19 04:36:30|2268.6|2268.3|2268.1|2267.8|2268.6|2268.3|2268.1|2267.8|7
1616128600000|2021-03-19 04:36:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|5
1616128610000|2021-03-19 04:36:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1616128670000|2021-03-19 04:37:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1616128680000|2021-03-19 04:38:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616128700000|2021-03-19 04:38:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1616128720000|2021-03-19 04:38:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1616128740000|2021-03-19 04:39:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616128770000|2021-03-19 04:39:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|3
1616128880000|2021-03-19 04:41:20|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|3
1616128910000|2021-03-19 04:41:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616128940000|2021-03-19 04:42:20|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|3
1616128950000|2021-03-19 04:42:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616128980000|2021-03-19 04:43:00|||||||||1
1616129020000|2021-03-19 04:43:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1616129030000|2021-03-19 04:43:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616129130000|2021-03-19 04:45:30|||||||||1
1616129160000|2021-03-19 04:46:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1616129170000|2021-03-19 04:46:10|||||||||1
1616129230000|2021-03-19 04:47:10|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1616129250000|2021-03-19 04:47:30|||||||||50
1616129280000|2021-03-19 04:48:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1616129340000|2021-03-19 04:49:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1616129370000|2021-03-19 04:49:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616129410000|2021-03-19 04:50:10|||||||||4
1616129420000|2021-03-19 04:50:20|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|2
1616129430000|2021-03-19 04:50:30|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|4
1616129450000|2021-03-19 04:50:50|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|6
1616129600000|2021-03-19 04:53:20|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|11
1616129610000|2021-03-19 04:53:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1616129620000|2021-03-19 04:53:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616129700000|2021-03-19 04:55:00|||||||||1
1616129770000|2021-03-19 04:56:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1616129800000|2021-03-19 04:56:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1616129840000|2021-03-19 04:57:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616129850000|2021-03-19 04:57:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1616129990000|2021-03-19 04:59:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1616130000000|2021-03-19 05:00:00|||||||||3
1616130010000|2021-03-19 05:00:10|||||||||2
1616130040000|2021-03-19 05:00:40|2269.8|2269.5|2269.9|2269.6|2270.2|2269.9|2269.8|2269.5|5
1616130050000|2021-03-19 05:00:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1616130060000|2021-03-19 05:01:00|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|4
1616130070000|2021-03-19 05:01:10|||||||||5
1616130110000|2021-03-19 05:01:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1616130230000|2021-03-19 05:03:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1616130240000|2021-03-19 05:04:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616130250000|2021-03-19 05:04:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1616130280000|2021-03-19 05:04:40|||||||||3
1616130310000|2021-03-19 05:05:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1616130320000|2021-03-19 05:05:20|2269.3|2269|2269|2268.7|2269.3|2269|2269|2268.7|13
1616130350000|2021-03-19 05:05:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|4
1616130360000|2021-03-19 05:06:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1616130410000|2021-03-19 05:06:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1616130430000|2021-03-19 05:07:10|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|4
1616130480000|2021-03-19 05:08:00|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|2
1616130510000|2021-03-19 05:08:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1616130520000|2021-03-19 05:08:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616130560000|2021-03-19 05:09:20|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|4
1616130570000|2021-03-19 05:09:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|4
1616130600000|2021-03-19 05:10:00|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|2
1616130660000|2021-03-19 05:11:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1616130670000|2021-03-19 05:11:10|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|2
1616130680000|2021-03-19 05:11:20|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|2
1616130690000|2021-03-19 05:11:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616130700000|2021-03-19 05:11:40|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|3
1616130740000|2021-03-19 05:12:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1616130750000|2021-03-19 05:12:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1616130780000|2021-03-19 05:13:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1616130800000|2021-03-19 05:13:20|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|3
1616130830000|2021-03-19 05:13:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1616130840000|2021-03-19 05:14:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1616130850000|2021-03-19 05:14:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1616130900000|2021-03-19 05:15:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1616130910000|2021-03-19 05:15:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616130920000|2021-03-19 05:15:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|5
1616130980000|2021-03-19 05:16:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|4
1616131040000|2021-03-19 05:17:20|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|5
1616131060000|2021-03-19 05:17:40|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.1|2266.8|10
1616131070000|2021-03-19 05:17:50|2267.5|2267.2|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|5
1616131080000|2021-03-19 05:18:00|2267.5|2267.2|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|3
1616131090000|2021-03-19 05:18:10|||||||||1
1616131100000|2021-03-19 05:18:20|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|8
1616131110000|2021-03-19 05:18:30|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|2
1616131120000|2021-03-19 05:18:40|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268.1|2267.8|6
1616131130000|2021-03-19 05:18:50|2267.9|2267.6|2268.3|2268|2268.3|2268|2267.9|2267.6|2
1616131140000|2021-03-19 05:19:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1616131200000|2021-03-19 05:20:00|||||||||1
1616131210000|2021-03-19 05:20:10|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|15
1616131220000|2021-03-19 05:20:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1616131290000|2021-03-19 05:21:30|2267.1|2266.8|2266.6|2266.3|2267.1|2266.8|2266.6|2266.3|2
1616131300000|2021-03-19 05:21:40|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.3|2266|4
1616131320000|2021-03-19 05:22:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1616131340000|2021-03-19 05:22:20|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|3
1616131350000|2021-03-19 05:22:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1616131370000|2021-03-19 05:22:50|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.3|2266|4
1616131380000|2021-03-19 05:23:00|||||||||2
1616131420000|2021-03-19 05:23:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1616131440000|2021-03-19 05:24:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1616131480000|2021-03-19 05:24:40|||||||||1
1616131510000|2021-03-19 05:25:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1616131540000|2021-03-19 05:25:40|2266.2|2265.9|2265.4|2265.1|2266.2|2265.9|2265.4|2265.1|3
1616131560000|2021-03-19 05:26:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|3
1616131570000|2021-03-19 05:26:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1616131590000|2021-03-19 05:26:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1616131630000|2021-03-19 05:27:10|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|2
1616131690000|2021-03-19 05:28:10|||||||||1
1616131730000|2021-03-19 05:28:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1616131750000|2021-03-19 05:29:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1616131770000|2021-03-19 05:29:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1616131800000|2021-03-19 05:30:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1616131810000|2021-03-19 05:30:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|3
1616131840000|2021-03-19 05:30:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1616131850000|2021-03-19 05:30:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1616131860000|2021-03-19 05:31:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1616131870000|2021-03-19 05:31:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1616131900000|2021-03-19 05:31:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1616131920000|2021-03-19 05:32:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1616131930000|2021-03-19 05:32:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1616131940000|2021-03-19 05:32:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1616131950000|2021-03-19 05:32:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1616132000000|2021-03-19 05:33:20|2266.4|2266.1|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|3
1616132010000|2021-03-19 05:33:30|||||||||1
1616132030000|2021-03-19 05:33:50|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|5
1616132120000|2021-03-19 05:35:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|6
1616132130000|2021-03-19 05:35:30|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|33
1616132280000|2021-03-19 05:38:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|3
1616132290000|2021-03-19 05:38:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1616132430000|2021-03-19 05:40:30|||||||||1
1616132440000|2021-03-19 05:40:40|2266.9|2266.6|2266.1|2265.8|2266.9|2266.6|2266.1|2265.8|4
1616132460000|2021-03-19 05:41:00|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|3
1616132480000|2021-03-19 05:41:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1616132520000|2021-03-19 05:42:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1616132570000|2021-03-19 05:42:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1616132580000|2021-03-19 05:43:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1616132610000|2021-03-19 05:43:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1616132680000|2021-03-19 05:44:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|6
1616132710000|2021-03-19 05:45:10|2265.9|2265.6|2266.3|2266|2266.3|2266|2265.9|2265.6|2
1616132730000|2021-03-19 05:45:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1616132910000|2021-03-19 05:48:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1616132930000|2021-03-19 05:48:50|2266.9|2266.6|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|5
1616132940000|2021-03-19 05:49:00|2266.9|2266.6|2266.6|2266.3|2267.1|2266.8|2266.6|2266.3|6
1616132950000|2021-03-19 05:49:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1616133000000|2021-03-19 05:50:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1616133120000|2021-03-19 05:52:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1616133150000|2021-03-19 05:52:30|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|4
1616133200000|2021-03-19 05:53:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1616133340000|2021-03-19 05:55:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1616133360000|2021-03-19 05:56:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1616133470000|2021-03-19 05:57:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|8
1616133480000|2021-03-19 05:58:00|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.3|2268|3
1616133490000|2021-03-19 05:58:10|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|2
1616133500000|2021-03-19 05:58:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1616133600000|2021-03-19 06:00:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|5
1616133610000|2021-03-19 06:00:10|||||||||1
1616133620000|2021-03-19 06:00:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1616133660000|2021-03-19 06:01:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1616133680000|2021-03-19 06:01:20|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|16
1616133690000|2021-03-19 06:01:30|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2265.5|2265.2|23
1616133700000|2021-03-19 06:01:40|2265.6|2265.3|2265.8|2265.5|2266.1|2265.8|2265.6|2265.3|43
1616133710000|2021-03-19 06:01:50|2265.6|2265.3|2265.3|2265|2265.8|2265.5|2265.3|2265|16
1616133720000|2021-03-19 06:02:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|7
1616133740000|2021-03-19 06:02:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|3
1616133750000|2021-03-19 06:02:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1616133760000|2021-03-19 06:02:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1616133800000|2021-03-19 06:03:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1616133810000|2021-03-19 06:03:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|10
1616133820000|2021-03-19 06:03:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1616133830000|2021-03-19 06:03:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1616133840000|2021-03-19 06:04:00|||||||||1
1616133860000|2021-03-19 06:04:20|||||||||2
1616133870000|2021-03-19 06:04:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1616133900000|2021-03-19 06:05:00|||||||||1
1616133910000|2021-03-19 06:05:10|||||||||1
1616133920000|2021-03-19 06:05:20|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.8|2263.5|16
1616133930000|2021-03-19 06:05:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1616133940000|2021-03-19 06:05:40|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|15
1616133960000|2021-03-19 06:06:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1616133970000|2021-03-19 06:06:10|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|3
1616133980000|2021-03-19 06:06:20|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|2
1616134000000|2021-03-19 06:06:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1616134010000|2021-03-19 06:06:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1616134020000|2021-03-19 06:07:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1616134030000|2021-03-19 06:07:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1616134040000|2021-03-19 06:07:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1616134050000|2021-03-19 06:07:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1616134060000|2021-03-19 06:07:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1616134080000|2021-03-19 06:08:00|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|4
1616134120000|2021-03-19 06:08:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1616134160000|2021-03-19 06:09:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|4
1616134170000|2021-03-19 06:09:30|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|2
1616134200000|2021-03-19 06:10:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|5
1616134210000|2021-03-19 06:10:10|2263.8|2263.5|2263.3|2263|2263.8|2263.5|2263.3|2263|2
1616134220000|2021-03-19 06:10:20|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|3
1616134240000|2021-03-19 06:10:40|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|6
1616134250000|2021-03-19 06:10:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1616134260000|2021-03-19 06:11:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1616134280000|2021-03-19 06:11:20|2262.8|2262.5|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|14
1616134290000|2021-03-19 06:11:30|||||||||1
1616134310000|2021-03-19 06:11:50|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.3|2261|32
1616134330000|2021-03-19 06:12:10|2261.4|2261.1|2260.8|2260.5|2261.4|2261.1|2260.8|2260.5|13
1616134340000|2021-03-19 06:12:20|2260.5|2260.2|2261.1|2260.8|2261.1|2260.8|2260.5|2260.2|8
1616134350000|2021-03-19 06:12:30|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.1|2258.8|29
1616134360000|2021-03-19 06:12:40|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|6
1616134370000|2021-03-19 06:12:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|6
1616134380000|2021-03-19 06:13:00|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.9|2259.6|6
1616134390000|2021-03-19 06:13:10|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|2
1616134400000|2021-03-19 06:13:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1616134410000|2021-03-19 06:13:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|3
1616134420000|2021-03-19 06:13:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1616134440000|2021-03-19 06:14:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1616134450000|2021-03-19 06:14:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|2
1616134470000|2021-03-19 06:14:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|3
1616134480000|2021-03-19 06:14:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1616134490000|2021-03-19 06:14:50|2260|2259.7|2258.8|2258.5|2260|2259.7|2258.8|2258.5|62
1616134500000|2021-03-19 06:15:00|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|11
1616134510000|2021-03-19 06:15:10|2259.1|2258.8|2259.8|2259.5|2259.8|2259.5|2259.1|2258.8|6
1616134520000|2021-03-19 06:15:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|13
1616134540000|2021-03-19 06:15:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1616134550000|2021-03-19 06:15:50|2258.7|2258.4|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|6
1616134570000|2021-03-19 06:16:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1616134580000|2021-03-19 06:16:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|3
1616134590000|2021-03-19 06:16:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1616134600000|2021-03-19 06:16:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1616134620000|2021-03-19 06:17:00|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|2
1616134630000|2021-03-19 06:17:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1616134660000|2021-03-19 06:17:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1616134670000|2021-03-19 06:17:50|2259.6|2259.3|2259.3|2259|2259.7|2259.4|2259.3|2259|5
1616134700000|2021-03-19 06:18:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1616134710000|2021-03-19 06:18:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1616134720000|2021-03-19 06:18:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1616134740000|2021-03-19 06:19:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|4
1616134750000|2021-03-19 06:19:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1616134760000|2021-03-19 06:19:20|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|2
1616134770000|2021-03-19 06:19:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1616134790000|2021-03-19 06:19:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1616134800000|2021-03-19 06:20:00|||||||||1
1616134820000|2021-03-19 06:20:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1616134840000|2021-03-19 06:20:40|2259.8|2259.5|2260.4|2260.1|2260.4|2260.1|2259.8|2259.5|4
1616134860000|2021-03-19 06:21:00|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2260.2|2259.9|3
1616134880000|2021-03-19 06:21:20|||||||||1
1616134900000|2021-03-19 06:21:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1616134910000|2021-03-19 06:21:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|5
1616134930000|2021-03-19 06:22:10|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|8
1616134940000|2021-03-19 06:22:20|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|7
1616134960000|2021-03-19 06:22:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1616134980000|2021-03-19 06:23:00|2261.4|2261.1|2260.9|2260.6|2261.4|2261.1|2260.9|2260.6|4
1616134990000|2021-03-19 06:23:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1616135000000|2021-03-19 06:23:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1616135020000|2021-03-19 06:23:40|2260.1|2259.8|2260.7|2260.4|2260.7|2260.4|2260.1|2259.8|45
1616135040000|2021-03-19 06:24:00|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.7|2260.4|2
1616135050000|2021-03-19 06:24:10|||||||||2
1616135060000|2021-03-19 06:24:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1616135100000|2021-03-19 06:25:00|2260.7|2260.4|2261.2|2260.9|2261.2|2260.9|2260.7|2260.4|4
1616135110000|2021-03-19 06:25:10|||||||||1
1616135120000|2021-03-19 06:25:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1616135140000|2021-03-19 06:25:40|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|4
1616135150000|2021-03-19 06:25:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|5
1616135180000|2021-03-19 06:26:20|2260.5|2260.2|2261|2260.7|2261|2260.7|2260.5|2260.2|3
1616135200000|2021-03-19 06:26:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1616135230000|2021-03-19 06:27:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1616135270000|2021-03-19 06:27:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1616135280000|2021-03-19 06:28:00|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|2
1616135370000|2021-03-19 06:29:30|2261.3|2261|2262.2|2261.9|2262.2|2261.9|2261.3|2261|15
1616135390000|2021-03-19 06:29:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1616135400000|2021-03-19 06:30:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|3
1616135420000|2021-03-19 06:30:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1616135430000|2021-03-19 06:30:30|||||||||3
1616135460000|2021-03-19 06:31:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1616135470000|2021-03-19 06:31:10|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|3
1616135480000|2021-03-19 06:31:20|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.5|2262.2|7
1616135510000|2021-03-19 06:31:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1616135550000|2021-03-19 06:32:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1616135560000|2021-03-19 06:32:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1616135580000|2021-03-19 06:33:00|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|2
1616135590000|2021-03-19 06:33:10|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|3
1616135600000|2021-03-19 06:33:20|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.3|2261|4
1616135620000|2021-03-19 06:33:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1616135650000|2021-03-19 06:34:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1616135680000|2021-03-19 06:34:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1616135690000|2021-03-19 06:34:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1616135710000|2021-03-19 06:35:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1616135730000|2021-03-19 06:35:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1616135760000|2021-03-19 06:36:00|||||||||1
1616135770000|2021-03-19 06:36:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1616135780000|2021-03-19 06:36:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1616135790000|2021-03-19 06:36:30|||||||||8
1616135820000|2021-03-19 06:37:00|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|2
1616135840000|2021-03-19 06:37:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|3
1616135850000|2021-03-19 06:37:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1616135900000|2021-03-19 06:38:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1616135920000|2021-03-19 06:38:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1616136000000|2021-03-19 06:40:00|||||||||1
1616136010000|2021-03-19 06:40:10|||||||||5
1616136020000|2021-03-19 06:40:20|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.6|2260.3|3
1616136030000|2021-03-19 06:40:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|3
1616136050000|2021-03-19 06:40:50|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|2
1616136060000|2021-03-19 06:41:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1616136110000|2021-03-19 06:41:50|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|13
1616136120000|2021-03-19 06:42:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1616136140000|2021-03-19 06:42:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|2
1616136210000|2021-03-19 06:43:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1616136240000|2021-03-19 06:44:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1616136260000|2021-03-19 06:44:20|||||||||1
1616136270000|2021-03-19 06:44:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1616136280000|2021-03-19 06:44:40|||||||||1
1616136320000|2021-03-19 06:45:20|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|4
1616136340000|2021-03-19 06:45:40|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262.1|2261.8|6
1616136400000|2021-03-19 06:46:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1616136410000|2021-03-19 06:46:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1616136460000|2021-03-19 06:47:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|3
1616136470000|2021-03-19 06:47:50|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.3|2262|27
1616136480000|2021-03-19 06:48:00|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|11
1616136490000|2021-03-19 06:48:10|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|4
1616136500000|2021-03-19 06:48:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1616136510000|2021-03-19 06:48:30|2263.2|2262.9|2263.8|2263.5|2263.8|2263.5|2263.2|2262.9|9
1616136520000|2021-03-19 06:48:40|2263.9|2263.6|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|5
1616136530000|2021-03-19 06:48:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1616136560000|2021-03-19 06:49:20|||||||||2
1616136580000|2021-03-19 06:49:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1616136590000|2021-03-19 06:49:50|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|8
1616136600000|2021-03-19 06:50:00|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.6|2263.3|7
1616136610000|2021-03-19 06:50:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|4
1616136620000|2021-03-19 06:50:20|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|8
1616136630000|2021-03-19 06:50:30|2264.4|2264.1|2265.1|2264.8|2265.2|2264.9|2264.4|2264.1|13
1616136640000|2021-03-19 06:50:40|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|9
1616136650000|2021-03-19 06:50:50|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|11
1616136660000|2021-03-19 06:51:00|||||||||1
1616136670000|2021-03-19 06:51:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|4
1616136680000|2021-03-19 06:51:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|5
1616136690000|2021-03-19 06:51:30|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|4
1616136700000|2021-03-19 06:51:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1616136710000|2021-03-19 06:51:50|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|10
1616136720000|2021-03-19 06:52:00|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|5
1616136730000|2021-03-19 06:52:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|2
1616136740000|2021-03-19 06:52:20|||||||||2
1616136760000|2021-03-19 06:52:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1616136770000|2021-03-19 06:52:50|||||||||1
1616136790000|2021-03-19 06:53:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|4
1616136800000|2021-03-19 06:53:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1616136810000|2021-03-19 06:53:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1616136820000|2021-03-19 06:53:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|13
1616136830000|2021-03-19 06:53:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1616136840000|2021-03-19 06:54:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1616136860000|2021-03-19 06:54:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1616136870000|2021-03-19 06:54:30|||||||||9
1616136880000|2021-03-19 06:54:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1616136890000|2021-03-19 06:54:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1616136900000|2021-03-19 06:55:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|3
1616136910000|2021-03-19 06:55:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1616136920000|2021-03-19 06:55:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1616136940000|2021-03-19 06:55:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|3
1616136950000|2021-03-19 06:55:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1616136960000|2021-03-19 06:56:00|||||||||1
1616137000000|2021-03-19 06:56:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1616137030000|2021-03-19 06:57:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1616137060000|2021-03-19 06:57:40|||||||||5
1616137080000|2021-03-19 06:58:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1616137090000|2021-03-19 06:58:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1616137110000|2021-03-19 06:58:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1616137150000|2021-03-19 06:59:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1616137180000|2021-03-19 06:59:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1616137190000|2021-03-19 06:59:50|||||||||1
1616137200000|2021-03-19 07:00:00|2263.9|2263.6|2264.6|2264.3|2265|2264.7|2263.9|2263.6|15
1616137210000|2021-03-19 07:00:10|2264.8|2264.5|2264.2|2263.9|2264.8|2264.5|2264.1|2263.8|12
1616137220000|2021-03-19 07:00:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1616137230000|2021-03-19 07:00:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|4
1616137240000|2021-03-19 07:00:40|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|3
1616137250000|2021-03-19 07:00:50|2264.2|2263.9|2263.4|2263.1|2264.2|2263.9|2263.4|2263.1|4
1616137260000|2021-03-19 07:01:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1616137280000|2021-03-19 07:01:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1616137290000|2021-03-19 07:01:30|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|6
1616137300000|2021-03-19 07:01:40|2265.2|2264.9|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|11
1616137310000|2021-03-19 07:01:50|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|3
1616137330000|2021-03-19 07:02:10|2265.8|2265.5|2265|2264.7|2265.8|2265.5|2265|2264.7|3
1616137360000|2021-03-19 07:02:40|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|3
1616137370000|2021-03-19 07:02:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1616137390000|2021-03-19 07:03:10|2265.2|2264.9|2264.4|2264.1|2265.2|2264.9|2264.4|2264.1|7
1616137400000|2021-03-19 07:03:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1616137410000|2021-03-19 07:03:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1616137420000|2021-03-19 07:03:40|2265.2|2264.9|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|6
1616137430000|2021-03-19 07:03:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1616137440000|2021-03-19 07:04:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1616137460000|2021-03-19 07:04:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1616137470000|2021-03-19 07:04:30|2265.3|2265|2265.8|2265.5|2265.8|2265.5|2265.3|2265|2
1616137480000|2021-03-19 07:04:40|2265.7|2265.4|2266|2265.7|2266.1|2265.8|2265.7|2265.4|4
1616137490000|2021-03-19 07:04:50|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|7
1616137500000|2021-03-19 07:05:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|8
1616137510000|2021-03-19 07:05:10|2266.2|2265.9|2266|2265.7|2266.3|2266|2266|2265.7|10
1616137530000|2021-03-19 07:05:30|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|2
1616137540000|2021-03-19 07:05:40|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|4
1616137550000|2021-03-19 07:05:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|9
1616137560000|2021-03-19 07:06:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|4
1616137570000|2021-03-19 07:06:10|2267.2|2266.9|2267.3|2267|2267.6|2267.3|2267.2|2266.9|13
1616137580000|2021-03-19 07:06:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1616137590000|2021-03-19 07:06:30|2267.1|2266.8|2267.3|2267|2267.4|2267.1|2267.1|2266.8|3
1616137600000|2021-03-19 07:06:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1616137610000|2021-03-19 07:06:50|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|4
1616137620000|2021-03-19 07:07:00|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|2
1616137640000|2021-03-19 07:07:20|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.3|2267|3
1616137650000|2021-03-19 07:07:30|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|4
1616137660000|2021-03-19 07:07:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1616137690000|2021-03-19 07:08:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1616137700000|2021-03-19 07:08:20|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|5
1616137710000|2021-03-19 07:08:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1616137720000|2021-03-19 07:08:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|8
1616137730000|2021-03-19 07:08:50|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|5
1616137760000|2021-03-19 07:09:20|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|7
1616137780000|2021-03-19 07:09:40|2267.1|2266.8|2267.3|2267|2267.3|2267|2267|2266.7|18
1616137800000|2021-03-19 07:10:00|2267.2|2266.9|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|9
1616137810000|2021-03-19 07:10:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1616137820000|2021-03-19 07:10:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1616137840000|2021-03-19 07:10:40|||||||||3
1616137870000|2021-03-19 07:11:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1616137880000|2021-03-19 07:11:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1616137890000|2021-03-19 07:11:30|2266.7|2266.4|2266.5|2266.2|2266.8|2266.5|2266.3|2266|23
1616137900000|2021-03-19 07:11:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1616137910000|2021-03-19 07:11:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1616137920000|2021-03-19 07:12:00|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|9
1616137930000|2021-03-19 07:12:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|3
1616137950000|2021-03-19 07:12:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1616137970000|2021-03-19 07:12:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1616137980000|2021-03-19 07:13:00|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.7|2266.4|2
1616137990000|2021-03-19 07:13:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|2
1616138000000|2021-03-19 07:13:20|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|4
1616138010000|2021-03-19 07:13:30|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1616138020000|2021-03-19 07:13:40|||||||||2
1616138040000|2021-03-19 07:14:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1616138050000|2021-03-19 07:14:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|3
1616138070000|2021-03-19 07:14:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|10
1616138080000|2021-03-19 07:14:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1616138100000|2021-03-19 07:15:00|2266.9|2266.6|2266.8|2266.5|2267.2|2266.9|2266.8|2266.5|11
1616138110000|2021-03-19 07:15:10|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|3
1616138120000|2021-03-19 07:15:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1616138130000|2021-03-19 07:15:30|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|7
1616138140000|2021-03-19 07:15:40|2267|2266.7|2267.4|2267.1|2267.4|2267.1|2267|2266.7|4
1616138160000|2021-03-19 07:16:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|5
1616138170000|2021-03-19 07:16:10|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|2
1616138180000|2021-03-19 07:16:20|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|5
1616138190000|2021-03-19 07:16:30|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|3
1616138200000|2021-03-19 07:16:40|||||||||2
1616138210000|2021-03-19 07:16:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1616138220000|2021-03-19 07:17:00|||||||||1
1616138240000|2021-03-19 07:17:20|2268.7|2268.4|2269.3|2269|2269.3|2269|2268.7|2268.4|22
1616138250000|2021-03-19 07:17:30|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|7
1616138260000|2021-03-19 07:17:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1616138270000|2021-03-19 07:17:50|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269.2|2268.9|5
1616138280000|2021-03-19 07:18:00|2269.6|2269.3|2269|2268.7|2269.6|2269.3|2269|2268.7|6
1616138290000|2021-03-19 07:18:10|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|4
1616138300000|2021-03-19 07:18:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616138310000|2021-03-19 07:18:30|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.8|2268.5|4
1616138320000|2021-03-19 07:18:40|2269|2268.7|2268.9|2268.6|2269.6|2269.3|2268.9|2268.6|19
1616138330000|2021-03-19 07:18:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616138350000|2021-03-19 07:19:10|2268.4|2268.1|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|3
1616138360000|2021-03-19 07:19:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1616138380000|2021-03-19 07:19:40|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.6|2269.3|10
1616138390000|2021-03-19 07:19:50|2269.7|2269.4|2269.6|2269.3|2270|2269.7|2269.6|2269.3|5
1616138400000|2021-03-19 07:20:00|2269.5|2269.2|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|7
1616138410000|2021-03-19 07:20:10|2269|2268.7|2269|2268.7|2269|2268.7|2268.9|2268.6|4
1616138420000|2021-03-19 07:20:20|||||||||1
1616138440000|2021-03-19 07:20:40|2269.8|2269.5|2269.1|2268.8|2269.8|2269.5|2269.1|2268.8|5
1616138450000|2021-03-19 07:20:50|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|2
1616138460000|2021-03-19 07:21:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616138470000|2021-03-19 07:21:10|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|8
1616138480000|2021-03-19 07:21:20|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.3|2268|4
1616138490000|2021-03-19 07:21:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1616138510000|2021-03-19 07:21:50|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|6
1616138520000|2021-03-19 07:22:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|4
1616138530000|2021-03-19 07:22:10|2269.3|2269|2269|2268.7|2269.3|2269|2269|2268.7|5
1616138560000|2021-03-19 07:22:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|8
1616138570000|2021-03-19 07:22:50|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|4
1616138580000|2021-03-19 07:23:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616138590000|2021-03-19 07:23:10|2269|2268.7|2269.7|2269.4|2269.7|2269.4|2269|2268.7|4
1616138610000|2021-03-19 07:23:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1616138630000|2021-03-19 07:23:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.3|2269|9
1616138650000|2021-03-19 07:24:10|||||||||1
1616138660000|2021-03-19 07:24:20|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|11
1616138670000|2021-03-19 07:24:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1616138680000|2021-03-19 07:24:40|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|2
1616138700000|2021-03-19 07:25:00|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|5
1616138710000|2021-03-19 07:25:10|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|4
1616138720000|2021-03-19 07:25:20|2269|2268.7|2268.7|2268.4|2269|2268.7|2268.4|2268.1|16
1616138730000|2021-03-19 07:25:30|2268.8|2268.5|2269.5|2269.2|2269.5|2269.2|2268.8|2268.5|25
1616138740000|2021-03-19 07:25:40|2269.6|2269.3|2270.1|2269.8|2270.3|2270|2269.6|2269.3|25
1616138750000|2021-03-19 07:25:50|2270|2269.7|2270.5|2270.2|2270.5|2270.2|2270|2269.7|16
1616138760000|2021-03-19 07:26:00|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.3|2270|16
1616138770000|2021-03-19 07:26:10|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|3
1616138780000|2021-03-19 07:26:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|17
1616138790000|2021-03-19 07:26:30|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|30
1616138800000|2021-03-19 07:26:40|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|13
1616138810000|2021-03-19 07:26:50|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|10
1616138820000|2021-03-19 07:27:00|2271.1|2270.8|2271.1|2270.8|2271.3|2271|2270.8|2270.5|26
1616138830000|2021-03-19 07:27:10|2270.8|2270.5|2270.7|2270.4|2271|2270.7|2270.7|2270.4|12
1616138840000|2021-03-19 07:27:20|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|12
1616138850000|2021-03-19 07:27:30|2270.8|2270.5|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|20
1616138860000|2021-03-19 07:27:40|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|15
1616138870000|2021-03-19 07:27:50|2270.7|2270.4|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|14
1616138880000|2021-03-19 07:28:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|8
1616138890000|2021-03-19 07:28:10|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|13
1616138900000|2021-03-19 07:28:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|8
1616138910000|2021-03-19 07:28:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1616138920000|2021-03-19 07:28:40|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.7|2269.4|5
1616138930000|2021-03-19 07:28:50|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|12
1616138940000|2021-03-19 07:29:00|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|24
1616138950000|2021-03-19 07:29:10|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|7
1616138960000|2021-03-19 07:29:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270|2269.7|23
1616138970000|2021-03-19 07:29:30|2269.9|2269.6|2270.2|2269.9|2270.3|2270|2269.9|2269.6|28
1616138980000|2021-03-19 07:29:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1616138990000|2021-03-19 07:29:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1616139000000|2021-03-19 07:30:00|2269.7|2269.4|2269.8|2269.5|2270|2269.7|2269.6|2269.3|19
1616139010000|2021-03-19 07:30:10|2270|2269.7|2269.6|2269.3|2270|2269.7|2269.6|2269.3|18
1616139020000|2021-03-19 07:30:20|||||||||2
1616139030000|2021-03-19 07:30:30|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|6
1616139040000|2021-03-19 07:30:40|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|10
1616139050000|2021-03-19 07:30:50|2270.1|2269.8|2270.5|2270.2|2270.6|2270.3|2270.1|2269.8|6
1616139060000|2021-03-19 07:31:00|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|12
1616139070000|2021-03-19 07:31:10|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|8
1616139080000|2021-03-19 07:31:20|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|8
1616139090000|2021-03-19 07:31:30|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.3|2270|8
1616139100000|2021-03-19 07:31:40|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|4
1616139110000|2021-03-19 07:31:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|7
1616139120000|2021-03-19 07:32:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1616139130000|2021-03-19 07:32:10|||||||||12
1616139140000|2021-03-19 07:32:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1616139150000|2021-03-19 07:32:30|2270.2|2269.9|2269.6|2269.3|2270.2|2269.9|2269.6|2269.3|8
1616139170000|2021-03-19 07:32:50|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|5
1616139180000|2021-03-19 07:33:00|2270|2269.7|2270.5|2270.2|2270.5|2270.2|2270|2269.7|10
1616139190000|2021-03-19 07:33:10|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.3|2270|9
1616139210000|2021-03-19 07:33:30|2270.8|2270.5|2271|2270.7|2271.2|2270.9|2270.8|2270.5|20
1616139220000|2021-03-19 07:33:40|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|9
1616139230000|2021-03-19 07:33:50|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|13
1616139240000|2021-03-19 07:34:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1616139250000|2021-03-19 07:34:10|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|12
1616139260000|2021-03-19 07:34:20|2270.9|2270.6|2270.7|2270.4|2271.3|2271|2270.7|2270.4|8
1616139270000|2021-03-19 07:34:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1616139280000|2021-03-19 07:34:40|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|9
1616139290000|2021-03-19 07:34:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1616139300000|2021-03-19 07:35:00|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|6
1616139310000|2021-03-19 07:35:10|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|3
1616139320000|2021-03-19 07:35:20|||||||||1
1616139330000|2021-03-19 07:35:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616139340000|2021-03-19 07:35:40|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|12
1616139350000|2021-03-19 07:35:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|6
1616139360000|2021-03-19 07:36:00|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|9
1616139380000|2021-03-19 07:36:20|2270.5|2270.2|2271|2270.7|2271|2270.7|2270.5|2270.2|3
1616139400000|2021-03-19 07:36:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1616139410000|2021-03-19 07:36:50|||||||||1
1616139420000|2021-03-19 07:37:00|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|4
1616139430000|2021-03-19 07:37:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616139440000|2021-03-19 07:37:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1616139450000|2021-03-19 07:37:30|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|4
1616139460000|2021-03-19 07:37:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1616139470000|2021-03-19 07:37:50|2271.1|2270.8|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|7
1616139480000|2021-03-19 07:38:00|2271.6|2271.3|2271|2270.7|2271.6|2271.3|2271|2270.7|8
1616139490000|2021-03-19 07:38:10|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.7|2270.4|7
1616139500000|2021-03-19 07:38:20|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|4
1616139510000|2021-03-19 07:38:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1616139520000|2021-03-19 07:38:40|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|5
1616139530000|2021-03-19 07:38:50|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|8
1616139540000|2021-03-19 07:39:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1616139550000|2021-03-19 07:39:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616139570000|2021-03-19 07:39:30|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|7
1616139580000|2021-03-19 07:39:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|3
1616139590000|2021-03-19 07:39:50|2270.4|2270.1|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|14
1616139600000|2021-03-19 07:40:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|3
1616139620000|2021-03-19 07:40:20|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.7|2269.4|3
1616139630000|2021-03-19 07:40:30|||||||||1
1616139640000|2021-03-19 07:40:40|2270.1|2269.8|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|8
1616139650000|2021-03-19 07:40:50|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2270|2269.7|5
1616139660000|2021-03-19 07:41:00|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|9
1616139670000|2021-03-19 07:41:10|2269.3|2269|2268.9|2268.6|2269.3|2269|2268.9|2268.6|9
1616139700000|2021-03-19 07:41:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1616139710000|2021-03-19 07:41:50|2268.8|2268.5|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|11
1616139720000|2021-03-19 07:42:00|2269|2268.7|2268.7|2268.4|2269|2268.7|2268.6|2268.3|7
1616139730000|2021-03-19 07:42:10|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|2
1616139750000|2021-03-19 07:42:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|4
1616139770000|2021-03-19 07:42:50|2269.3|2269|2269.7|2269.4|2269.7|2269.4|2269.3|2269|10
1616139780000|2021-03-19 07:43:00|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|12
1616139790000|2021-03-19 07:43:10|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|15
1616139800000|2021-03-19 07:43:20|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|5
1616139810000|2021-03-19 07:43:30|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|11
1616139820000|2021-03-19 07:43:40|2269.4|2269.1|2269|2268.7|2269.5|2269.2|2269|2268.7|9
1616139830000|2021-03-19 07:43:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|5
1616139840000|2021-03-19 07:44:00|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|2
1616139850000|2021-03-19 07:44:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|5
1616139860000|2021-03-19 07:44:20|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|3
1616139870000|2021-03-19 07:44:30|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|9
1616139880000|2021-03-19 07:44:40|||||||||5
1616139900000|2021-03-19 07:45:00|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|8
1616139910000|2021-03-19 07:45:10|2269.9|2269.6|2270.6|2270.3|2270.7|2270.4|2269.9|2269.6|47
1616139920000|2021-03-19 07:45:20|2270.5|2270.2|2270.3|2270|2270.8|2270.5|2270.3|2270|19
1616139930000|2021-03-19 07:45:30|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|14
1616139940000|2021-03-19 07:45:40|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|12
1616139960000|2021-03-19 07:46:00|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|7
1616139970000|2021-03-19 07:46:10|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.7|2269.4|7
1616139980000|2021-03-19 07:46:20|2269.7|2269.4|2269|2268.7|2269.7|2269.4|2269|2268.7|18
1616139990000|2021-03-19 07:46:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|3
1616140000000|2021-03-19 07:46:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1616140010000|2021-03-19 07:46:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|4
1616140020000|2021-03-19 07:47:00|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|6
1616140030000|2021-03-19 07:47:10|||||||||1
1616140040000|2021-03-19 07:47:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616140050000|2021-03-19 07:47:30|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|15
1616140060000|2021-03-19 07:47:40|2269.4|2269.1|2269.3|2269|2269.6|2269.3|2269.1|2268.8|11
1616140070000|2021-03-19 07:47:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|6
1616140090000|2021-03-19 07:48:10|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|8
1616140100000|2021-03-19 07:48:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|5
1616140110000|2021-03-19 07:48:30|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|7
1616140120000|2021-03-19 07:48:40|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.1|2268.8|7
1616140130000|2021-03-19 07:48:50|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269.2|2268.9|6
1616140140000|2021-03-19 07:49:00|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|7
1616140150000|2021-03-19 07:49:10|2269|2268.7|2269.9|2269.6|2270.5|2270.2|2268.6|2268.3|78
1616140160000|2021-03-19 07:49:20|2270.4|2270.1|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|25
1616140170000|2021-03-19 07:49:30|2269.7|2269.4|2270.5|2270.2|2270.5|2270.2|2269.7|2269.4|11
1616140180000|2021-03-19 07:49:40|2270.1|2269.8|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|6
1616140190000|2021-03-19 07:49:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|5
1616140200000|2021-03-19 07:50:00|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|12
1616140210000|2021-03-19 07:50:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|4
1616140220000|2021-03-19 07:50:20|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|7
1616140230000|2021-03-19 07:50:30|2270.6|2270.3|2270.8|2270.5|2270.9|2270.6|2270.6|2270.3|15
1616140240000|2021-03-19 07:50:40|2270.7|2270.4|2270.1|2269.8|2270.8|2270.5|2270.1|2269.8|12
1616140250000|2021-03-19 07:50:50|2269.7|2269.4|2270.2|2269.9|2270.2|2269.9|2269.7|2269.4|7
1616140260000|2021-03-19 07:51:00|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|9
1616140270000|2021-03-19 07:51:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|9
1616140280000|2021-03-19 07:51:20|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.3|2269|11
1616140290000|2021-03-19 07:51:30|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|2
1616140310000|2021-03-19 07:51:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|3
1616140320000|2021-03-19 07:52:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1616140330000|2021-03-19 07:52:10|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|5
1616140350000|2021-03-19 07:52:30|2270.3|2270|2270|2269.7|2270.3|2270|2270|2269.7|5
1616140360000|2021-03-19 07:52:40|2269.7|2269.4|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|7
1616140370000|2021-03-19 07:52:50|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1616140380000|2021-03-19 07:53:00|2269.8|2269.5|2269.2|2268.9|2269.8|2269.5|2269.2|2268.9|7
1616140390000|2021-03-19 07:53:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|7
1616140400000|2021-03-19 07:53:20|2269.1|2268.8|2268.5|2268.2|2269.1|2268.8|2268.5|2268.2|12
1616140410000|2021-03-19 07:53:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.3|2268|14
1616140420000|2021-03-19 07:53:40|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|4
1616140430000|2021-03-19 07:53:50|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|10
1616140440000|2021-03-19 07:54:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1616140460000|2021-03-19 07:54:20|2268.2|2267.9|2267.7|2267.4|2268.3|2268|2267.7|2267.4|7
1616140470000|2021-03-19 07:54:30|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.9|2267.6|3
1616140480000|2021-03-19 07:54:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1616140500000|2021-03-19 07:55:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1616140530000|2021-03-19 07:55:30|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|4
1616140550000|2021-03-19 07:55:50|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|4
1616140560000|2021-03-19 07:56:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1616140570000|2021-03-19 07:56:10|2269.1|2268.8|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|9
1616140580000|2021-03-19 07:56:20|||||||||1
1616140600000|2021-03-19 07:56:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1616140610000|2021-03-19 07:56:50|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|10
1616140620000|2021-03-19 07:57:00|2269.7|2269.4|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|3
1616140630000|2021-03-19 07:57:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1616140640000|2021-03-19 07:57:20|2270.8|2270.5|2271.2|2270.9|2271.7|2271.4|2270.7|2270.4|31
1616140650000|2021-03-19 07:57:30|2271.5|2271.2|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|11
1616140660000|2021-03-19 07:57:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1616140670000|2021-03-19 07:57:50|2271.1|2270.8|2271.1|2270.8|2271.3|2271|2271|2270.7|9
1616140680000|2021-03-19 07:58:00|2271.2|2270.9|2271|2270.7|2271.3|2271|2271|2270.7|5
1616140690000|2021-03-19 07:58:10|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.6|2271.3|29
1616140700000|2021-03-19 07:58:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|19
1616140710000|2021-03-19 07:58:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1616140720000|2021-03-19 07:58:40|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|5
1616140730000|2021-03-19 07:58:50|2271.9|2271.6|2272.3|2272|2272.3|2272|2271.9|2271.6|11
1616140740000|2021-03-19 07:59:00|2271.7|2271.4|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|7
1616140750000|2021-03-19 07:59:10|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.4|2271.1|17
1616140760000|2021-03-19 07:59:20|2271.2|2270.9|2271|2270.7|2271.5|2271.2|2271|2270.7|4
1616140770000|2021-03-19 07:59:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616140780000|2021-03-19 07:59:40|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|7
1616140790000|2021-03-19 07:59:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|3
1616140800000|2021-03-19 08:00:00|2270.1|2269.8|2271.4|2271.1|2271.4|2271.1|2270.1|2269.8|30
1616140810000|2021-03-19 08:00:10|2271.6|2271.3|2271.6|2271.3|2271.9|2271.6|2271.3|2271|7
1616140820000|2021-03-19 08:00:20|2270.8|2270.5|2270.3|2270|2271.3|2271|2270.3|2270|4
1616140830000|2021-03-19 08:00:30|2270.5|2270.2|2270.6|2270.3|2270.9|2270.6|2269.7|2269.4|12
1616140840000|2021-03-19 08:00:40|2270.8|2270.5|2271.4|2271.1|2271.5|2271.2|2270.8|2270.5|18
1616140850000|2021-03-19 08:00:50|2271.5|2271.2|2272.5|2272.2|2272.6|2272.3|2271.5|2271.2|26
1616140860000|2021-03-19 08:01:00|2272.4|2272.1|2272.1|2271.8|2272.5|2272.2|2271.9|2271.6|14
1616140870000|2021-03-19 08:01:10|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|4
1616140880000|2021-03-19 08:01:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2271.9|2271.6|7
1616140890000|2021-03-19 08:01:30|2272.5|2272.2|2273.3|2273|2273.3|2273|2272.5|2272.2|14
1616140900000|2021-03-19 08:01:40|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.1|2272.8|4
1616140910000|2021-03-19 08:01:50|2273|2272.7|2273.6|2273.3|2273.6|2273.3|2272.6|2272.3|23
1616140920000|2021-03-19 08:02:00|2272.9|2272.6|2273.6|2273.3|2273.6|2273.3|2272.9|2272.6|18
1616140930000|2021-03-19 08:02:10|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|2
1616140940000|2021-03-19 08:02:20|2272.6|2272.3|2273.3|2273|2273.3|2273|2272.3|2272|15
1616140950000|2021-03-19 08:02:30|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|98
1616140960000|2021-03-19 08:02:40|2273.3|2273|2272.9|2272.6|2273.3|2273|2272.9|2272.6|7
1616140970000|2021-03-19 08:02:50|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|5
1616140980000|2021-03-19 08:03:00|2271.5|2271.2|2270.7|2270.4|2271.5|2271.2|2270.5|2270.2|7
1616140990000|2021-03-19 08:03:10|2270.8|2270.5|2271.3|2271|2271.5|2271.2|2270.8|2270.5|10
1616141000000|2021-03-19 08:03:20|2271.1|2270.8|2271.7|2271.4|2271.8|2271.5|2270.9|2270.6|19
1616141020000|2021-03-19 08:03:40|2271.4|2271.1|2271.7|2271.4|2271.8|2271.5|2271.3|2271|27
1616141030000|2021-03-19 08:03:50|2271.9|2271.6|2270.4|2270.1|2271.9|2271.6|2270.4|2270.1|13
1616141040000|2021-03-19 08:04:00|2270.8|2270.5|2271.2|2270.9|2271.5|2271.2|2270.8|2270.5|13
1616141050000|2021-03-19 08:04:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1616141060000|2021-03-19 08:04:20|2270.3|2270|2270.4|2270.1|2270.6|2270.3|2270.2|2269.9|5
1616141070000|2021-03-19 08:04:30|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|4
1616141080000|2021-03-19 08:04:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|5
1616141090000|2021-03-19 08:04:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1616141100000|2021-03-19 08:05:00|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.7|2270.4|10
1616141110000|2021-03-19 08:05:10|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.9|2270.6|3
1616141120000|2021-03-19 08:05:20|2270.6|2270.3|2271.3|2271|2271.3|2271|2270.6|2270.3|12
1616141130000|2021-03-19 08:05:30|2271.1|2270.8|2270.8|2270.5|2271.4|2271.1|2270.8|2270.5|9
1616141140000|2021-03-19 08:05:40|2271.2|2270.9|2272|2271.7|2272.1|2271.8|2271.2|2270.9|38
1616141150000|2021-03-19 08:05:50|2272.1|2271.8|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|8
1616141160000|2021-03-19 08:06:00|2272.4|2272.1|2272.7|2272.4|2272.8|2272.5|2272.4|2272.1|5
1616141170000|2021-03-19 08:06:10|2272.9|2272.6|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|5
1616141180000|2021-03-19 08:06:20|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|2
1616141190000|2021-03-19 08:06:30|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|5
1616141200000|2021-03-19 08:06:40|2272.6|2272.3|2273.5|2273.2|2273.5|2273.2|2272.6|2272.3|3
1616141210000|2021-03-19 08:06:50|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|5
1616141220000|2021-03-19 08:07:00|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.3|2273|6
1616141230000|2021-03-19 08:07:10|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|14
1616141240000|2021-03-19 08:07:20|2274.4|2274.1|2274|2273.7|2274.4|2274.1|2274|2273.7|8
1616141250000|2021-03-19 08:07:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1616141260000|2021-03-19 08:07:40|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|9
1616141280000|2021-03-19 08:08:00|2273.2|2272.9|2272.7|2272.4|2273.2|2272.9|2272.7|2272.4|4
1616141290000|2021-03-19 08:08:10|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|9
1616141300000|2021-03-19 08:08:20|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|7
1616141310000|2021-03-19 08:08:30|2273.1|2272.8|2273.6|2273.3|2273.6|2273.3|2273.1|2272.8|9
1616141320000|2021-03-19 08:08:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|3
1616141340000|2021-03-19 08:09:00|2273.5|2273.2|2273.7|2273.4|2273.9|2273.6|2273.4|2273.1|8
1616141350000|2021-03-19 08:09:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|4
1616141360000|2021-03-19 08:09:20|2273.9|2273.6|2273.4|2273.1|2273.9|2273.6|2273.4|2273.1|5
1616141370000|2021-03-19 08:09:30|2273.3|2273|2272.9|2272.6|2273.3|2273|2272.9|2272.6|3
1616141380000|2021-03-19 08:09:40|2273.1|2272.8|2273.3|2273|2273.3|2273|2272.9|2272.6|3
1616141390000|2021-03-19 08:09:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1616141400000|2021-03-19 08:10:00|2273.3|2273|2273.3|2273|2273.3|2273|2272.7|2272.4|10
1616141410000|2021-03-19 08:10:10|2274|2273.7|2273.5|2273.2|2274|2273.7|2273.5|2273.2|10
1616141420000|2021-03-19 08:10:20|2273.6|2273.3|2273.5|2273.2|2273.9|2273.6|2273.4|2273.1|11
1616141430000|2021-03-19 08:10:30|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|6
1616141440000|2021-03-19 08:10:40|2273.8|2273.5|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|13
1616141460000|2021-03-19 08:11:00|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|6
1616141470000|2021-03-19 08:11:10|2273.6|2273.3|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|7
1616141480000|2021-03-19 08:11:20|2273.1|2272.8|2272.5|2272.2|2273.1|2272.8|2272.5|2272.2|6
1616141490000|2021-03-19 08:11:30|2272.4|2272.1|2271.9|2271.6|2272.7|2272.4|2271.9|2271.6|11
1616141500000|2021-03-19 08:11:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|3
1616141510000|2021-03-19 08:11:50|2272|2271.7|2271.5|2271.2|2272|2271.7|2271.5|2271.2|8
1616141520000|2021-03-19 08:12:00|2271.4|2271.1|2271.9|2271.6|2272|2271.7|2271.4|2271.1|22
1616141530000|2021-03-19 08:12:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1616141540000|2021-03-19 08:12:20|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|7
1616141550000|2021-03-19 08:12:30|||||||||5
1616141560000|2021-03-19 08:12:40|2271|2270.7|2271.5|2271.2|2271.5|2271.2|2271|2270.7|12
1616141570000|2021-03-19 08:12:50|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|5
1616141580000|2021-03-19 08:13:00|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|5
1616141590000|2021-03-19 08:13:10|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|5
1616141600000|2021-03-19 08:13:20|2269.8|2269.5|2270.3|2270|2270.3|2270|2269.8|2269.5|17
1616141610000|2021-03-19 08:13:30|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2269.7|2269.4|4
1616141620000|2021-03-19 08:13:40|2270.2|2269.9|2271.7|2271.4|2271.7|2271.4|2270.2|2269.9|11
1616141630000|2021-03-19 08:13:50|2271.8|2271.5|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|11
1616141640000|2021-03-19 08:14:00|2271.7|2271.4|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|5
1616141650000|2021-03-19 08:14:10|2271.7|2271.4|2272|2271.7|2272.1|2271.8|2271.7|2271.4|5
1616141660000|2021-03-19 08:14:20|2271.8|2271.5|2272.4|2272.1|2272.4|2272.1|2271.8|2271.5|5
1616141670000|2021-03-19 08:14:30|2272.2|2271.9|2271.6|2271.3|2272.2|2271.9|2271.6|2271.3|4
1616141680000|2021-03-19 08:14:40|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|6
1616141690000|2021-03-19 08:14:50|2271.1|2270.8|2270.5|2270.2|2271.1|2270.8|2270.5|2270.2|4
1616141700000|2021-03-19 08:15:00|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270|2269.7|5
1616141710000|2021-03-19 08:15:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1616141720000|2021-03-19 08:15:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1616141730000|2021-03-19 08:15:30|2270.5|2270.2|2271.2|2270.9|2271.2|2270.9|2270.5|2270.2|14
1616141740000|2021-03-19 08:15:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2
1616141750000|2021-03-19 08:15:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1616141760000|2021-03-19 08:16:00|2271.8|2271.5|2271.3|2271|2271.8|2271.5|2271.3|2271|7
1616141770000|2021-03-19 08:16:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1616141780000|2021-03-19 08:16:20|2271.4|2271.1|2271.9|2271.6|2271.9|2271.6|2271.3|2271|8
1616141790000|2021-03-19 08:16:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1616141800000|2021-03-19 08:16:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1616141820000|2021-03-19 08:17:00|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|8
1616141830000|2021-03-19 08:17:10|2271.7|2271.4|2271.9|2271.6|2272.3|2272|2271.7|2271.4|15
1616141840000|2021-03-19 08:17:20|2272.5|2272.2|2270.9|2270.6|2272.5|2272.2|2270.9|2270.6|4
1616141850000|2021-03-19 08:17:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|4
1616141860000|2021-03-19 08:17:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1616141870000|2021-03-19 08:17:50|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|6
1616141880000|2021-03-19 08:18:00|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|5
1616141900000|2021-03-19 08:18:20|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|5
1616141910000|2021-03-19 08:18:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1616141920000|2021-03-19 08:18:40|2271.7|2271.4|2272.1|2271.8|2272.1|2271.8|2271.4|2271.1|61
1616141930000|2021-03-19 08:18:50|2272.4|2272.1|2271.2|2270.9|2272.4|2272.1|2271.2|2270.9|42
1616141940000|2021-03-19 08:19:00|2271|2270.7|2271.8|2271.5|2271.8|2271.5|2271|2270.7|11
1616141950000|2021-03-19 08:19:10|2272|2271.7|2272.5|2272.2|2272.5|2272.2|2272|2271.7|6
1616141960000|2021-03-19 08:19:20|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|4
1616141970000|2021-03-19 08:19:30|2273.3|2273|2273.6|2273.3|2273.7|2273.4|2273.3|2273|13
1616141980000|2021-03-19 08:19:40|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.3|2273|5
1616141990000|2021-03-19 08:19:50|2273.6|2273.3|2274.2|2273.9|2274.2|2273.9|2273.6|2273.3|16
1616142000000|2021-03-19 08:20:00|2273.9|2273.6|2273.9|2273.6|2274.2|2273.9|2273.7|2273.4|12
1616142010000|2021-03-19 08:20:10|2273.8|2273.5|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|3
1616142020000|2021-03-19 08:20:20|2274.7|2274.4|2274.2|2273.9|2274.8|2274.5|2274.2|2273.9|11
1616142030000|2021-03-19 08:20:30|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|5
1616142040000|2021-03-19 08:20:40|2274.5|2274.2|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|7
1616142050000|2021-03-19 08:20:50|2274|2273.7|2273.6|2273.3|2274.3|2274|2273.6|2273.3|9
1616142060000|2021-03-19 08:21:00|2273.5|2273.2|2274|2273.7|2274|2273.7|2273.4|2273.1|10
1616142070000|2021-03-19 08:21:10|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|4
1616142080000|2021-03-19 08:21:20|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|4
1616142090000|2021-03-19 08:21:30|2273.7|2273.4|2274.4|2274.1|2274.6|2274.3|2273.7|2273.4|17
1616142100000|2021-03-19 08:21:40|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|12
1616142110000|2021-03-19 08:21:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|4
1616142120000|2021-03-19 08:22:00|2274.2|2273.9|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|3
1616142130000|2021-03-19 08:22:10|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|12
1616142140000|2021-03-19 08:22:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|6
1616142150000|2021-03-19 08:22:30|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|7
1616142160000|2021-03-19 08:22:40|2274.4|2274.1|2275.1|2274.8|2275.1|2274.8|2274.4|2274.1|12
1616142170000|2021-03-19 08:22:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|3
1616142180000|2021-03-19 08:23:00|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|7
1616142190000|2021-03-19 08:23:10|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|12
1616142200000|2021-03-19 08:23:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1616142210000|2021-03-19 08:23:30|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|4
1616142220000|2021-03-19 08:23:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|27
1616142230000|2021-03-19 08:23:50|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1616142240000|2021-03-19 08:24:00|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|12
1616142250000|2021-03-19 08:24:10|2274.4|2274.1|2274|2273.7|2274.4|2274.1|2274|2273.7|6
1616142260000|2021-03-19 08:24:20|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2
1616142270000|2021-03-19 08:24:30|2273.1|2272.8|2273.2|2272.9|2273.5|2273.2|2273.1|2272.8|10
1616142290000|2021-03-19 08:24:50|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|3
1616142300000|2021-03-19 08:25:00|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|7
1616142310000|2021-03-19 08:25:10|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|2
1616142330000|2021-03-19 08:25:30|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|32
1616142340000|2021-03-19 08:25:40|2273.1|2272.8|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|5
1616142360000|2021-03-19 08:26:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1616142370000|2021-03-19 08:26:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1616142380000|2021-03-19 08:26:20|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.2|2273.9|17
1616142390000|2021-03-19 08:26:30|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|11
1616142400000|2021-03-19 08:26:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1616142410000|2021-03-19 08:26:50|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2274.9|2274.6|3
1616142420000|2021-03-19 08:27:00|2275.1|2274.8|2275.2|2274.9|2275.5|2275.2|2275.1|2274.8|5
1616142440000|2021-03-19 08:27:20|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|3
1616142450000|2021-03-19 08:27:30|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|4
1616142460000|2021-03-19 08:27:40|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|5
1616142470000|2021-03-19 08:27:50|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.3|2275|2
1616142480000|2021-03-19 08:28:00|2275.7|2275.4|2274.9|2274.6|2275.7|2275.4|2274.9|2274.6|15
1616142490000|2021-03-19 08:28:10|2275.1|2274.8|2275.5|2275.2|2275.5|2275.2|2274.8|2274.5|11
1616142500000|2021-03-19 08:28:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|3
1616142510000|2021-03-19 08:28:30|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|4
1616142520000|2021-03-19 08:28:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|8
1616142540000|2021-03-19 08:29:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|3
1616142560000|2021-03-19 08:29:20|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|3
1616142570000|2021-03-19 08:29:30|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|3
1616142580000|2021-03-19 08:29:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616142600000|2021-03-19 08:30:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|5
1616142610000|2021-03-19 08:30:10|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|13
1616142620000|2021-03-19 08:30:20|2276.3|2276|2276.6|2276.3|2276.7|2276.4|2276.2|2275.9|17
1616142630000|2021-03-19 08:30:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1616142640000|2021-03-19 08:30:40|2276.7|2276.4|2277.2|2276.9|2277.4|2277.1|2276.7|2276.4|28
1616142650000|2021-03-19 08:30:50|2277.3|2277|2277.4|2277.1|2277.6|2277.3|2277.3|2277|11
1616142660000|2021-03-19 08:31:00|2277.2|2276.9|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|6
1616142670000|2021-03-19 08:31:10|2276.7|2276.4|2277.1|2276.8|2277.1|2276.8|2276.7|2276.4|2
1616142680000|2021-03-19 08:31:20|2277.3|2277|2276.4|2276.1|2277.3|2277|2276.4|2276.1|7
1616142690000|2021-03-19 08:31:30|||||||||2
1616142700000|2021-03-19 08:31:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616142720000|2021-03-19 08:32:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|9
1616142730000|2021-03-19 08:32:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1616142740000|2021-03-19 08:32:20|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|10
1616142750000|2021-03-19 08:32:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1616142760000|2021-03-19 08:32:40|||||||||1
1616142770000|2021-03-19 08:32:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|5
1616142780000|2021-03-19 08:33:00|2274.8|2274.5|2275.8|2275.5|2275.8|2275.5|2274.8|2274.5|7
1616142790000|2021-03-19 08:33:10|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|3
1616142800000|2021-03-19 08:33:20|2275.7|2275.4|2274.8|2274.5|2275.7|2275.4|2274.8|2274.5|6
1616142810000|2021-03-19 08:33:30|2275.2|2274.9|2275.2|2274.9|2275.5|2275.2|2275|2274.7|6
1616142850000|2021-03-19 08:34:10|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|3
1616142860000|2021-03-19 08:34:20|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|4
1616142870000|2021-03-19 08:34:30|||||||||2
1616142880000|2021-03-19 08:34:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616142890000|2021-03-19 08:34:50|||||||||1
1616142900000|2021-03-19 08:35:00|||||||||1
1616142910000|2021-03-19 08:35:10|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|4
1616142920000|2021-03-19 08:35:20|2274.5|2274.2|2275.2|2274.9|2275.2|2274.9|2274.5|2274.2|3
1616142930000|2021-03-19 08:35:30|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|2
1616142940000|2021-03-19 08:35:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1616142950000|2021-03-19 08:35:50|2275.4|2275.1|2276|2275.7|2276|2275.7|2275.4|2275.1|6
1616142960000|2021-03-19 08:36:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1616142970000|2021-03-19 08:36:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1616142990000|2021-03-19 08:36:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1616143000000|2021-03-19 08:36:40|2275.4|2275.1|2275.6|2275.3|2276|2275.7|2275.4|2275.1|4
1616143010000|2021-03-19 08:36:50|2275.5|2275.2|2275.9|2275.6|2276.1|2275.8|2275.4|2275.1|9
1616143020000|2021-03-19 08:37:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1616143030000|2021-03-19 08:37:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1616143040000|2021-03-19 08:37:20|||||||||1
1616143060000|2021-03-19 08:37:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616143080000|2021-03-19 08:38:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1616143090000|2021-03-19 08:38:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1616143100000|2021-03-19 08:38:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616143110000|2021-03-19 08:38:30|2275.4|2275.1|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|4
1616143120000|2021-03-19 08:38:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1616143130000|2021-03-19 08:38:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1616143140000|2021-03-19 08:39:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|2
1616143150000|2021-03-19 08:39:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616143160000|2021-03-19 08:39:20|2275.1|2274.8|2275.7|2275.4|2275.7|2275.4|2275.1|2274.8|2
1616143170000|2021-03-19 08:39:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616143180000|2021-03-19 08:39:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616143200000|2021-03-19 08:40:00|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|3
1616143210000|2021-03-19 08:40:10|2274.6|2274.3|2275.1|2274.8|2275.1|2274.8|2274.6|2274.3|6
1616143220000|2021-03-19 08:40:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|5
1616143260000|2021-03-19 08:41:00|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|3
1616143270000|2021-03-19 08:41:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1616143280000|2021-03-19 08:41:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|4
1616143300000|2021-03-19 08:41:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2
1616143320000|2021-03-19 08:42:00|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|10
1616143340000|2021-03-19 08:42:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616143360000|2021-03-19 08:42:40|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|3
1616143370000|2021-03-19 08:42:50|2276.3|2276|2275.3|2275|2276.3|2276|2275.3|2275|10
1616143380000|2021-03-19 08:43:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1616143390000|2021-03-19 08:43:10|||||||||1
1616143400000|2021-03-19 08:43:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616143410000|2021-03-19 08:43:30|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|3
1616143420000|2021-03-19 08:43:40|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|8
1616143450000|2021-03-19 08:44:10|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2274.9|2274.6|7
1616143470000|2021-03-19 08:44:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616143480000|2021-03-19 08:44:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1616143490000|2021-03-19 08:44:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|6
1616143500000|2021-03-19 08:45:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|3
1616143510000|2021-03-19 08:45:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|5
1616143520000|2021-03-19 08:45:20|2275.2|2274.9|2274.8|2274.5|2275.2|2274.9|2274.6|2274.3|35
1616143530000|2021-03-19 08:45:30|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|4
1616143540000|2021-03-19 08:45:40|2275.2|2274.9|2276.2|2275.9|2276.2|2275.9|2275.2|2274.9|52
1616143550000|2021-03-19 08:45:50|2276.3|2276|2275.8|2275.5|2276.4|2276.1|2275.8|2275.5|5
1616143560000|2021-03-19 08:46:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616143570000|2021-03-19 08:46:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|3
1616143580000|2021-03-19 08:46:20|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|10
1616143590000|2021-03-19 08:46:30|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|4
1616143600000|2021-03-19 08:46:40|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|4
1616143610000|2021-03-19 08:46:50|2276.2|2275.9|2276|2275.7|2276.3|2276|2276|2275.7|4
1616143620000|2021-03-19 08:47:00|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|3
1616143630000|2021-03-19 08:47:10|2276.4|2276.1|2277|2276.7|2277|2276.7|2276.4|2276.1|8
1616143640000|2021-03-19 08:47:20|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|3
1616143650000|2021-03-19 08:47:30|2277.2|2276.9|2276.4|2276.1|2277.2|2276.9|2276.4|2276.1|5
1616143660000|2021-03-19 08:47:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1616143710000|2021-03-19 08:48:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1616143770000|2021-03-19 08:49:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616143780000|2021-03-19 08:49:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1616143790000|2021-03-19 08:49:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616143830000|2021-03-19 08:50:30|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|3
1616143840000|2021-03-19 08:50:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|21
1616143860000|2021-03-19 08:51:00|2276.7|2276.4|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|4
1616143870000|2021-03-19 08:51:10|||||||||1
1616143880000|2021-03-19 08:51:20|2277.1|2276.8|2277|2276.7|2277.3|2277|2277|2276.7|3
1616143890000|2021-03-19 08:51:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|9
1616143930000|2021-03-19 08:52:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616143940000|2021-03-19 08:52:20|||||||||10
1616143970000|2021-03-19 08:52:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616143980000|2021-03-19 08:53:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616143990000|2021-03-19 08:53:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1616144030000|2021-03-19 08:53:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1616144040000|2021-03-19 08:54:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1616144050000|2021-03-19 08:54:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1616144060000|2021-03-19 08:54:20|2277|2276.7|2276.6|2276.3|2277|2276.7|2276.6|2276.3|3
1616144090000|2021-03-19 08:54:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1616144100000|2021-03-19 08:55:00|2276.5|2276.2|2276|2275.7|2276.5|2276.2|2276|2275.7|6
1616144110000|2021-03-19 08:55:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1616144130000|2021-03-19 08:55:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1616144150000|2021-03-19 08:55:50|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|4
1616144170000|2021-03-19 08:56:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|12
1616144180000|2021-03-19 08:56:20|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|3
1616144210000|2021-03-19 08:56:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|4
1616144220000|2021-03-19 08:57:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1616144230000|2021-03-19 08:57:10|2276.7|2276.4|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|3
1616144240000|2021-03-19 08:57:20|2276.6|2276.3|2276|2275.7|2276.6|2276.3|2276|2275.7|11
1616144250000|2021-03-19 08:57:30|||||||||1
1616144260000|2021-03-19 08:57:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1616144270000|2021-03-19 08:57:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1616144290000|2021-03-19 08:58:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1616144300000|2021-03-19 08:58:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1616144370000|2021-03-19 08:59:30|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|6
1616144400000|2021-03-19 09:00:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616144410000|2021-03-19 09:00:10|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|3
1616144430000|2021-03-19 09:00:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|3
1616144440000|2021-03-19 09:00:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616144450000|2021-03-19 09:00:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|3
1616144460000|2021-03-19 09:01:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1616144470000|2021-03-19 09:01:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616144490000|2021-03-19 09:01:30|||||||||6
1616144500000|2021-03-19 09:01:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1616144520000|2021-03-19 09:02:00|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|5
1616144530000|2021-03-19 09:02:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1616144560000|2021-03-19 09:02:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1616144570000|2021-03-19 09:02:50|2276.2|2275.9|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|7
1616144580000|2021-03-19 09:03:00|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|24
1616144590000|2021-03-19 09:03:10|||||||||4
1616144600000|2021-03-19 09:03:20|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.4|2275.1|4
1616144610000|2021-03-19 09:03:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616144620000|2021-03-19 09:03:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|5
1616144630000|2021-03-19 09:03:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1616144640000|2021-03-19 09:04:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1616144660000|2021-03-19 09:04:20|2275.4|2275.1|2275.9|2275.6|2275.9|2275.6|2275.4|2275.1|12
1616144670000|2021-03-19 09:04:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|4
1616144700000|2021-03-19 09:05:00|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|33
1616144710000|2021-03-19 09:05:10|2275.5|2275.2|2276.1|2275.8|2276.1|2275.8|2275.5|2275.2|10
1616144720000|2021-03-19 09:05:20|||||||||1
1616144730000|2021-03-19 09:05:30|2276|2275.7|2276|2275.7|2276.1|2275.8|2275.7|2275.4|39
1616144740000|2021-03-19 09:05:40|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|6
1616144750000|2021-03-19 09:05:50|2276|2275.7|2275.4|2275.1|2276|2275.7|2275.4|2275.1|4
1616144760000|2021-03-19 09:06:00|2275.2|2274.9|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|36
1616144770000|2021-03-19 09:06:10|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|3
1616144780000|2021-03-19 09:06:20|2274.6|2274.3|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|9
1616144790000|2021-03-19 09:06:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1616144800000|2021-03-19 09:06:40|2274.2|2273.9|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|7
1616144810000|2021-03-19 09:06:50|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|3
1616144820000|2021-03-19 09:07:00|2274.4|2274.1|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|9
1616144830000|2021-03-19 09:07:10|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.1|2273.8|6
1616144850000|2021-03-19 09:07:30|||||||||18
1616144860000|2021-03-19 09:07:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1616144870000|2021-03-19 09:07:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|6
1616144900000|2021-03-19 09:08:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1616144910000|2021-03-19 09:08:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|6
1616144920000|2021-03-19 09:08:40|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|4
1616144940000|2021-03-19 09:09:00|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|6
1616144950000|2021-03-19 09:09:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1616144980000|2021-03-19 09:09:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|4
1616144990000|2021-03-19 09:09:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1616145010000|2021-03-19 09:10:10|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.3|2275|3
1616145020000|2021-03-19 09:10:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1616145030000|2021-03-19 09:10:30|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|5
1616145040000|2021-03-19 09:10:40|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|13
1616145050000|2021-03-19 09:10:50|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|4
1616145060000|2021-03-19 09:11:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1616145070000|2021-03-19 09:11:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|5
1616145080000|2021-03-19 09:11:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616145090000|2021-03-19 09:11:30|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.5|2276.2|14
1616145100000|2021-03-19 09:11:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616145110000|2021-03-19 09:11:50|||||||||1
1616145120000|2021-03-19 09:12:00|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|3
1616145130000|2021-03-19 09:12:10|2276.6|2276.3|2276.5|2276.2|2276.9|2276.6|2276.5|2276.2|7
1616145150000|2021-03-19 09:12:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|3
1616145160000|2021-03-19 09:12:40|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|2
1616145170000|2021-03-19 09:12:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|5
1616145180000|2021-03-19 09:13:00|2277.3|2277|2277.8|2277.5|2277.8|2277.5|2277.3|2277|14
1616145190000|2021-03-19 09:13:10|2277.5|2277.2|2278|2277.7|2278|2277.7|2277.5|2277.2|2
1616145200000|2021-03-19 09:13:20|2277.7|2277.4|2277.7|2277.4|2278|2277.7|2277.7|2277.4|6
1616145210000|2021-03-19 09:13:30|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|6
1616145250000|2021-03-19 09:14:10|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616145260000|2021-03-19 09:14:20|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|3
1616145270000|2021-03-19 09:14:30|||||||||2
1616145290000|2021-03-19 09:14:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|9
1616145300000|2021-03-19 09:15:00|2278.3|2278|2278.1|2277.8|2278.3|2278|2277.9|2277.6|4
1616145310000|2021-03-19 09:15:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616145320000|2021-03-19 09:15:20|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|2
1616145330000|2021-03-19 09:15:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616145340000|2021-03-19 09:15:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|7
1616145360000|2021-03-19 09:16:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1616145370000|2021-03-19 09:16:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1616145380000|2021-03-19 09:16:20|2278|2277.7|2277.5|2277.2|2278|2277.7|2277.5|2277.2|6
1616145390000|2021-03-19 09:16:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1616145410000|2021-03-19 09:16:50|||||||||2
1616145420000|2021-03-19 09:17:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616145430000|2021-03-19 09:17:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|4
1616145440000|2021-03-19 09:17:20|2277|2276.7|2277.7|2277.4|2277.8|2277.5|2277|2276.7|55
1616145450000|2021-03-19 09:17:30|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|18
1616145460000|2021-03-19 09:17:40|2278.1|2277.8|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|7
1616145470000|2021-03-19 09:17:50|2278.1|2277.8|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|7
1616145480000|2021-03-19 09:18:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616145490000|2021-03-19 09:18:10|2277.6|2277.3|2277.4|2277.1|2277.9|2277.6|2277.4|2277.1|14
1616145500000|2021-03-19 09:18:20|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|9
1616145510000|2021-03-19 09:18:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616145540000|2021-03-19 09:19:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616145550000|2021-03-19 09:19:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616145570000|2021-03-19 09:19:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1616145590000|2021-03-19 09:19:50|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|4
1616145600000|2021-03-19 09:20:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|4
1616145630000|2021-03-19 09:20:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616145640000|2021-03-19 09:20:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616145650000|2021-03-19 09:20:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1616145660000|2021-03-19 09:21:00|||||||||1
1616145670000|2021-03-19 09:21:10|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616145700000|2021-03-19 09:21:40|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|5
1616145720000|2021-03-19 09:22:00|2277.9|2277.6|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|2
1616145730000|2021-03-19 09:22:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616145740000|2021-03-19 09:22:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|11
1616145750000|2021-03-19 09:22:30|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|3
1616145760000|2021-03-19 09:22:40|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.1|2276.8|4
1616145790000|2021-03-19 09:23:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1616145800000|2021-03-19 09:23:20|2277.2|2276.9|2276.7|2276.4|2277.2|2276.9|2276.7|2276.4|2
1616145810000|2021-03-19 09:23:30|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|6
1616145820000|2021-03-19 09:23:40|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|8
1616145830000|2021-03-19 09:23:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616145840000|2021-03-19 09:24:00|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|3
1616145850000|2021-03-19 09:24:10|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|8
1616145870000|2021-03-19 09:24:30|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|2
1616145880000|2021-03-19 09:24:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1616145890000|2021-03-19 09:24:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1616145900000|2021-03-19 09:25:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1616145910000|2021-03-19 09:25:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|3
1616145920000|2021-03-19 09:25:20|||||||||1
1616145930000|2021-03-19 09:25:30|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|5
1616145940000|2021-03-19 09:25:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|3
1616145970000|2021-03-19 09:26:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1616145980000|2021-03-19 09:26:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1616146000000|2021-03-19 09:26:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|6
1616146010000|2021-03-19 09:26:50|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|6
1616146020000|2021-03-19 09:27:00|||||||||1
1616146030000|2021-03-19 09:27:10|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|3
1616146050000|2021-03-19 09:27:30|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|2
1616146060000|2021-03-19 09:27:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|3
1616146080000|2021-03-19 09:28:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616146090000|2021-03-19 09:28:10|2277|2276.7|2276.5|2276.2|2277|2276.7|2276.5|2276.2|15
1616146110000|2021-03-19 09:28:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1616146130000|2021-03-19 09:28:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1616146140000|2021-03-19 09:29:00|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2277|2276.7|7
1616146150000|2021-03-19 09:29:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616146160000|2021-03-19 09:29:20|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|3
1616146170000|2021-03-19 09:29:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1616146180000|2021-03-19 09:29:40|||||||||1
1616146190000|2021-03-19 09:29:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|10
1616146210000|2021-03-19 09:30:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1616146220000|2021-03-19 09:30:20|2276.5|2276.2|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|2
1616146230000|2021-03-19 09:30:30|||||||||10
1616146240000|2021-03-19 09:30:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1616146250000|2021-03-19 09:30:50|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.7|2276.4|11
1616146260000|2021-03-19 09:31:00|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|3
1616146270000|2021-03-19 09:31:10|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|3
1616146280000|2021-03-19 09:31:20|2276.9|2276.6|2276.5|2276.2|2276.9|2276.6|2276.5|2276.2|3
1616146290000|2021-03-19 09:31:30|||||||||11
1616146300000|2021-03-19 09:31:40|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|3
1616146310000|2021-03-19 09:31:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616146320000|2021-03-19 09:32:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616146350000|2021-03-19 09:32:30|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|7
1616146360000|2021-03-19 09:32:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616146380000|2021-03-19 09:33:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616146390000|2021-03-19 09:33:10|||||||||1
1616146400000|2021-03-19 09:33:20|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|36
1616146410000|2021-03-19 09:33:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1616146430000|2021-03-19 09:33:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616146440000|2021-03-19 09:34:00|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|19
1616146470000|2021-03-19 09:34:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616146480000|2021-03-19 09:34:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616146490000|2021-03-19 09:34:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616146510000|2021-03-19 09:35:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|8
1616146520000|2021-03-19 09:35:20|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|12
1616146530000|2021-03-19 09:35:30|||||||||21
1616146540000|2021-03-19 09:35:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1616146560000|2021-03-19 09:36:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616146570000|2021-03-19 09:36:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616146580000|2021-03-19 09:36:20|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616146590000|2021-03-19 09:36:30|2278.1|2277.8|2278|2277.7|2278.3|2278|2278|2277.7|9
1616146600000|2021-03-19 09:36:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|11
1616146620000|2021-03-19 09:37:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1616146630000|2021-03-19 09:37:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|5
1616146640000|2021-03-19 09:37:20|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|2
1616146650000|2021-03-19 09:37:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616146660000|2021-03-19 09:37:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|3
1616146670000|2021-03-19 09:37:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1616146680000|2021-03-19 09:38:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1616146690000|2021-03-19 09:38:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1616146700000|2021-03-19 09:38:20|2278|2277.7|2277.1|2276.8|2278|2277.7|2277.1|2276.8|15
1616146710000|2021-03-19 09:38:30|2277.2|2276.9|2277.3|2277|2277.6|2277.3|2277.2|2276.9|10
1616146720000|2021-03-19 09:38:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1616146730000|2021-03-19 09:38:50|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|7
1616146750000|2021-03-19 09:39:10|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|4
1616146760000|2021-03-19 09:39:20|2276.3|2276|2276.7|2276.4|2276.7|2276.4|2276.3|2276|2
1616146770000|2021-03-19 09:39:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1616146780000|2021-03-19 09:39:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616146790000|2021-03-19 09:39:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1616146800000|2021-03-19 09:40:00|2276.8|2276.5|2276.3|2276|2276.8|2276.5|2276.3|2276|23
1616146810000|2021-03-19 09:40:10|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.1|2275.8|4
1616146820000|2021-03-19 09:40:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616146830000|2021-03-19 09:40:30|2276.3|2276|2275.4|2275.1|2276.4|2276.1|2275.4|2275.1|30
1616146840000|2021-03-19 09:40:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616146850000|2021-03-19 09:40:50|2275.7|2275.4|2275.3|2275|2275.8|2275.5|2275.3|2275|5
1616146860000|2021-03-19 09:41:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1616146870000|2021-03-19 09:41:10|||||||||3
1616146890000|2021-03-19 09:41:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|4
1616146900000|2021-03-19 09:41:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|25
1616146920000|2021-03-19 09:42:00|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|7
1616146930000|2021-03-19 09:42:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1616146960000|2021-03-19 09:42:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|4
1616146970000|2021-03-19 09:42:50|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|3
1616146980000|2021-03-19 09:43:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|5
1616147000000|2021-03-19 09:43:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1616147020000|2021-03-19 09:43:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1616147030000|2021-03-19 09:43:50|||||||||1
1616147050000|2021-03-19 09:44:10|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|5
1616147060000|2021-03-19 09:44:20|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|5
1616147070000|2021-03-19 09:44:30|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|4
1616147080000|2021-03-19 09:44:40|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|3
1616147100000|2021-03-19 09:45:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1616147110000|2021-03-19 09:45:10|2275.3|2275|2275.7|2275.4|2275.7|2275.4|2275.3|2275|8
1616147130000|2021-03-19 09:45:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616147140000|2021-03-19 09:45:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1616147150000|2021-03-19 09:45:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1616147170000|2021-03-19 09:46:10|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|6
1616147180000|2021-03-19 09:46:20|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.6|2275.3|107
1616147190000|2021-03-19 09:46:30|||||||||2
1616147200000|2021-03-19 09:46:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616147210000|2021-03-19 09:46:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|6
1616147220000|2021-03-19 09:47:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|4
1616147230000|2021-03-19 09:47:10|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|5
1616147240000|2021-03-19 09:47:20|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|2
1616147250000|2021-03-19 09:47:30|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|2
1616147260000|2021-03-19 09:47:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|3
1616147270000|2021-03-19 09:47:50|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|5
1616147310000|2021-03-19 09:48:30|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|3
1616147320000|2021-03-19 09:48:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|13
1616147330000|2021-03-19 09:48:50|2275.4|2275.1|2275.3|2275|2275.7|2275.4|2275.3|2275|5
1616147350000|2021-03-19 09:49:10|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|12
1616147360000|2021-03-19 09:49:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1616147390000|2021-03-19 09:49:50|||||||||4
1616147400000|2021-03-19 09:50:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1616147410000|2021-03-19 09:50:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616147440000|2021-03-19 09:50:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1616147480000|2021-03-19 09:51:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1616147490000|2021-03-19 09:51:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1616147500000|2021-03-19 09:51:40|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|14
1616147520000|2021-03-19 09:52:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|4
1616147530000|2021-03-19 09:52:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1616147560000|2021-03-19 09:52:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|7
1616147570000|2021-03-19 09:52:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|3
1616147580000|2021-03-19 09:53:00|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|7
1616147600000|2021-03-19 09:53:20|2274.7|2274.4|2275.1|2274.8|2275.1|2274.8|2274.5|2274.2|10
1616147610000|2021-03-19 09:53:30|2274.5|2274.2|2273.8|2273.5|2274.5|2274.2|2273.8|2273.5|16
1616147620000|2021-03-19 09:53:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1616147630000|2021-03-19 09:53:50|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|7
1616147640000|2021-03-19 09:54:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|2
1616147650000|2021-03-19 09:54:10|||||||||1
1616147660000|2021-03-19 09:54:20|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|5
1616147670000|2021-03-19 09:54:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|4
1616147680000|2021-03-19 09:54:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|2
1616147690000|2021-03-19 09:54:50|2273.1|2272.8|2273|2272.7|2273.3|2273|2273|2272.7|21
1616147700000|2021-03-19 09:55:00|2273.1|2272.8|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|12
1616147710000|2021-03-19 09:55:10|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|8
1616147720000|2021-03-19 09:55:20|2273|2272.7|2273.3|2273|2273.3|2273|2273|2272.7|5
1616147730000|2021-03-19 09:55:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1616147740000|2021-03-19 09:55:40|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|2
1616147750000|2021-03-19 09:55:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1616147760000|2021-03-19 09:56:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1616147770000|2021-03-19 09:56:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273|2272.7|5
1616147780000|2021-03-19 09:56:20|2273.3|2273|2273.1|2272.8|2273.3|2273|2273|2272.7|10
1616147790000|2021-03-19 09:56:30|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|9
1616147800000|2021-03-19 09:56:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1616147810000|2021-03-19 09:56:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1616147830000|2021-03-19 09:57:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1616147850000|2021-03-19 09:57:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1616147860000|2021-03-19 09:57:40|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|3
1616147870000|2021-03-19 09:57:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1616147890000|2021-03-19 09:58:10|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|11
1616147900000|2021-03-19 09:58:20|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|3
1616147920000|2021-03-19 09:58:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1616147940000|2021-03-19 09:59:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1616147950000|2021-03-19 09:59:10|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2
1616147970000|2021-03-19 09:59:30|2273|2272.7|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|17
1616147980000|2021-03-19 09:59:40|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.7|2272.4|2
1616147990000|2021-03-19 09:59:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|11
1616148000000|2021-03-19 10:00:00|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|3
1616148010000|2021-03-19 10:00:10|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|8
1616148020000|2021-03-19 10:00:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|3
1616148030000|2021-03-19 10:00:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|2
1616148040000|2021-03-19 10:00:40|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1616148050000|2021-03-19 10:00:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1616148060000|2021-03-19 10:01:00|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2
1616148070000|2021-03-19 10:01:10|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.4|2272.1|19
1616148080000|2021-03-19 10:01:20|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|11
1616148090000|2021-03-19 10:01:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|30
1616148100000|2021-03-19 10:01:40|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|4
1616148110000|2021-03-19 10:01:50|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|5
1616148120000|2021-03-19 10:02:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|3
1616148130000|2021-03-19 10:02:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1616148140000|2021-03-19 10:02:20|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|16
1616148150000|2021-03-19 10:02:30|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1616148160000|2021-03-19 10:02:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.1|2271.8|19
1616148170000|2021-03-19 10:02:50|||||||||1
1616148180000|2021-03-19 10:03:00|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2272|2271.7|4
1616148190000|2021-03-19 10:03:10|2272.2|2271.9|2271.8|2271.5|2272.2|2271.9|2271.6|2271.3|28
1616148200000|2021-03-19 10:03:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1616148210000|2021-03-19 10:03:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1616148220000|2021-03-19 10:03:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1616148230000|2021-03-19 10:03:50|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|4
1616148250000|2021-03-19 10:04:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2
1616148260000|2021-03-19 10:04:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1616148270000|2021-03-19 10:04:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|8
1616148280000|2021-03-19 10:04:40|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|6
1616148290000|2021-03-19 10:04:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|20
1616148300000|2021-03-19 10:05:00|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|2
1616148310000|2021-03-19 10:05:10|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.3|2271|17
1616148320000|2021-03-19 10:05:20|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.3|2271|24
1616148330000|2021-03-19 10:05:30|2271.2|2270.9|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|6
1616148340000|2021-03-19 10:05:40|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|16
1616148350000|2021-03-19 10:05:50|2271.5|2271.2|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|15
1616148360000|2021-03-19 10:06:00|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|4
1616148370000|2021-03-19 10:06:10|2270.9|2270.6|2270.3|2270|2270.9|2270.6|2270.3|2270|17
1616148380000|2021-03-19 10:06:20|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|12
1616148390000|2021-03-19 10:06:30|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|7
1616148400000|2021-03-19 10:06:40|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|3
1616148410000|2021-03-19 10:06:50|2271.1|2270.8|2271|2270.7|2271.3|2271|2271|2270.7|8
1616148420000|2021-03-19 10:07:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2
1616148430000|2021-03-19 10:07:10|2271.3|2271|2271|2270.7|2271.3|2271|2270.8|2270.5|16
1616148440000|2021-03-19 10:07:20|||||||||2
1616148450000|2021-03-19 10:07:30|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.3|2271|3
1616148460000|2021-03-19 10:07:40|||||||||1
1616148470000|2021-03-19 10:07:50|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|4
1616148480000|2021-03-19 10:08:00|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|3
1616148490000|2021-03-19 10:08:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616148500000|2021-03-19 10:08:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1616148520000|2021-03-19 10:08:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616148530000|2021-03-19 10:08:50|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|5
1616148540000|2021-03-19 10:09:00|||||||||6
1616148550000|2021-03-19 10:09:10|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1616148570000|2021-03-19 10:09:30|2272|2271.7|2272.3|2272|2272.4|2272.1|2272|2271.7|4
1616148580000|2021-03-19 10:09:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|4
1616148590000|2021-03-19 10:09:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1616148610000|2021-03-19 10:10:10|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|6
1616148620000|2021-03-19 10:10:20|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.3|2273|15
1616148630000|2021-03-19 10:10:30|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|4
1616148640000|2021-03-19 10:10:40|||||||||1
1616148650000|2021-03-19 10:10:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1616148670000|2021-03-19 10:11:10|2272.3|2272|2271.5|2271.2|2272.3|2272|2271.2|2270.9|15
1616148680000|2021-03-19 10:11:20|2271.4|2271.1|2270.8|2270.5|2271.5|2271.2|2270.8|2270.5|18
1616148690000|2021-03-19 10:11:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616148700000|2021-03-19 10:11:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2
1616148720000|2021-03-19 10:12:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1616148730000|2021-03-19 10:12:10|2270.6|2270.3|2271|2270.7|2271|2270.7|2270.6|2270.3|4
1616148740000|2021-03-19 10:12:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616148750000|2021-03-19 10:12:30|2270.6|2270.3|2270.1|2269.8|2270.6|2270.3|2270.1|2269.8|6
1616148760000|2021-03-19 10:12:40|2269.8|2269.5|2269.8|2269.5|2270.3|2270|2269.8|2269.5|28
1616148770000|2021-03-19 10:12:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|3
1616148780000|2021-03-19 10:13:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|3
1616148790000|2021-03-19 10:13:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|3
1616148800000|2021-03-19 10:13:20|2269.2|2268.9|2269.6|2269.3|2269.6|2269.3|2269.2|2268.9|5
1616148810000|2021-03-19 10:13:30|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|3
1616148820000|2021-03-19 10:13:40|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|9
1616148830000|2021-03-19 10:13:50|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2268.7|2268.4|22
1616148840000|2021-03-19 10:14:00|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2268.8|2268.5|11
1616148850000|2021-03-19 10:14:10|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|4
1616148860000|2021-03-19 10:14:20|2269.6|2269.3|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|6
1616148880000|2021-03-19 10:14:40|2269.5|2269.2|2270|2269.7|2270|2269.7|2269.5|2269.2|8
1616148890000|2021-03-19 10:14:50|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|4
1616148910000|2021-03-19 10:15:10|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|17
1616148920000|2021-03-19 10:15:20|2269|2268.7|2268.3|2268|2269|2268.7|2268.3|2268|10
1616148930000|2021-03-19 10:15:30|2267.9|2267.6|2268.7|2268.4|2268.7|2268.4|2267.9|2267.6|8
1616148940000|2021-03-19 10:15:40|||||||||1
1616148950000|2021-03-19 10:15:50|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2268.8|2268.5|5
1616148960000|2021-03-19 10:16:00|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1616148970000|2021-03-19 10:16:10|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|3
1616148980000|2021-03-19 10:16:20|||||||||1
1616148990000|2021-03-19 10:16:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1616149000000|2021-03-19 10:16:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1616149010000|2021-03-19 10:16:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616149020000|2021-03-19 10:17:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|6
1616149030000|2021-03-19 10:17:10|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|5
1616149040000|2021-03-19 10:17:20|||||||||2
1616149050000|2021-03-19 10:17:30|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1616149070000|2021-03-19 10:17:50|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|2
1616149090000|2021-03-19 10:18:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1616149100000|2021-03-19 10:18:20|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|3
1616149120000|2021-03-19 10:18:40|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|5
1616149130000|2021-03-19 10:18:50|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|6
1616149140000|2021-03-19 10:19:00|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|4
1616149150000|2021-03-19 10:19:10|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|4
1616149160000|2021-03-19 10:19:20|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|2
1616149170000|2021-03-19 10:19:30|||||||||6
1616149180000|2021-03-19 10:19:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1616149190000|2021-03-19 10:19:50|2269.9|2269.6|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|34
1616149200000|2021-03-19 10:20:00|2269.9|2269.6|2269.5|2269.2|2270.1|2269.8|2269.5|2269.2|58
1616149210000|2021-03-19 10:20:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616149220000|2021-03-19 10:20:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|4
1616149230000|2021-03-19 10:20:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1616149240000|2021-03-19 10:20:40|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269|2268.7|5
1616149250000|2021-03-19 10:20:50|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|5
1616149280000|2021-03-19 10:21:20|2269.3|2269|2269.1|2268.8|2269.3|2269|2268.7|2268.4|8
1616149300000|2021-03-19 10:21:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616149320000|2021-03-19 10:22:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1616149330000|2021-03-19 10:22:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1616149350000|2021-03-19 10:22:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.3|2269|14
1616149370000|2021-03-19 10:22:50|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|6
1616149410000|2021-03-19 10:23:30|2270.1|2269.8|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|3
1616149430000|2021-03-19 10:23:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1616149440000|2021-03-19 10:24:00|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|4
1616149450000|2021-03-19 10:24:10|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|2
1616149460000|2021-03-19 10:24:20|||||||||1
1616149470000|2021-03-19 10:24:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1616149490000|2021-03-19 10:24:50|2270.1|2269.8|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|57
1616149500000|2021-03-19 10:25:00|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|4
1616149510000|2021-03-19 10:25:10|2270.9|2270.6|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|14
1616149520000|2021-03-19 10:25:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1616149530000|2021-03-19 10:25:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|3
1616149540000|2021-03-19 10:25:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|5
1616149550000|2021-03-19 10:25:50|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.8|2270.5|4
1616149580000|2021-03-19 10:26:20|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|2
1616149590000|2021-03-19 10:26:30|2270.9|2270.6|2271.4|2271.1|2271.4|2271.1|2270.9|2270.6|2
1616149600000|2021-03-19 10:26:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1616149620000|2021-03-19 10:27:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|3
1616149630000|2021-03-19 10:27:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1616149640000|2021-03-19 10:27:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1616149660000|2021-03-19 10:27:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1616149680000|2021-03-19 10:28:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616149700000|2021-03-19 10:28:20|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|9
1616149710000|2021-03-19 10:28:30|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1616149730000|2021-03-19 10:28:50|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|7
1616149740000|2021-03-19 10:29:00|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|5
1616149750000|2021-03-19 10:29:10|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|7
1616149760000|2021-03-19 10:29:20|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|10
1616149770000|2021-03-19 10:29:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1616149790000|2021-03-19 10:29:50|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|3
1616149800000|2021-03-19 10:30:00|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|12
1616149810000|2021-03-19 10:30:10|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|13
1616149820000|2021-03-19 10:30:20|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|3
1616149830000|2021-03-19 10:30:30|2274.1|2273.8|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|12
1616149840000|2021-03-19 10:30:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|4
1616149850000|2021-03-19 10:30:50|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.2|2273.9|37
1616149860000|2021-03-19 10:31:00|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|4
1616149870000|2021-03-19 10:31:10|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|2
1616149890000|2021-03-19 10:31:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1616149900000|2021-03-19 10:31:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|8
1616149910000|2021-03-19 10:31:50|2273.9|2273.6|2273.6|2273.3|2274.1|2273.8|2273.6|2273.3|17
1616149920000|2021-03-19 10:32:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|3
1616149930000|2021-03-19 10:32:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|6
1616149940000|2021-03-19 10:32:20|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|6
1616149950000|2021-03-19 10:32:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1616149960000|2021-03-19 10:32:40|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1616149990000|2021-03-19 10:33:10|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|2
1616150000000|2021-03-19 10:33:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1616150010000|2021-03-19 10:33:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|25
1616150020000|2021-03-19 10:33:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1616150030000|2021-03-19 10:33:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1616150040000|2021-03-19 10:34:00|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|2
1616150050000|2021-03-19 10:34:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|12
1616150060000|2021-03-19 10:34:20|||||||||1
1616150070000|2021-03-19 10:34:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1616150080000|2021-03-19 10:34:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1616150090000|2021-03-19 10:34:50|||||||||1
1616150100000|2021-03-19 10:35:00|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|6
1616150110000|2021-03-19 10:35:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|40
1616150120000|2021-03-19 10:35:20|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|3
1616150130000|2021-03-19 10:35:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|5
1616150140000|2021-03-19 10:35:40|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|6
1616150150000|2021-03-19 10:35:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|8
1616150160000|2021-03-19 10:36:00|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.6|2273.3|9
1616150170000|2021-03-19 10:36:10|2273.8|2273.5|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|9
1616150180000|2021-03-19 10:36:20|||||||||1
1616150190000|2021-03-19 10:36:30|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|4
1616150200000|2021-03-19 10:36:40|||||||||1
1616150210000|2021-03-19 10:36:50|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|7
1616150220000|2021-03-19 10:37:00|||||||||1
1616150230000|2021-03-19 10:37:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|4
1616150240000|2021-03-19 10:37:20|||||||||1
1616150250000|2021-03-19 10:37:30|2272.8|2272.5|2273.4|2273.1|2273.4|2273.1|2272.8|2272.5|8
1616150260000|2021-03-19 10:37:40|||||||||1
1616150280000|2021-03-19 10:38:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|3
1616150290000|2021-03-19 10:38:10|2272.8|2272.5|2273.2|2272.9|2273.2|2272.9|2272.8|2272.5|3
1616150310000|2021-03-19 10:38:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1616150320000|2021-03-19 10:38:40|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|5
1616150330000|2021-03-19 10:38:50|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|3
1616150340000|2021-03-19 10:39:00|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|4
1616150370000|2021-03-19 10:39:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2
1616150380000|2021-03-19 10:39:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|3
1616150390000|2021-03-19 10:39:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|9
1616150410000|2021-03-19 10:40:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1616150420000|2021-03-19 10:40:20|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1616150430000|2021-03-19 10:40:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1616150440000|2021-03-19 10:40:40|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|5
1616150450000|2021-03-19 10:40:50|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|4
1616150460000|2021-03-19 10:41:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1616150470000|2021-03-19 10:41:10|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1616150480000|2021-03-19 10:41:20|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|3
1616150490000|2021-03-19 10:41:30|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2273.8|2273.5|8
1616150500000|2021-03-19 10:41:40|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.6|2273.3|5
1616150520000|2021-03-19 10:42:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|5
1616150530000|2021-03-19 10:42:10|||||||||1
1616150540000|2021-03-19 10:42:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1616150550000|2021-03-19 10:42:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1616150560000|2021-03-19 10:42:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1616150580000|2021-03-19 10:43:00|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1616150600000|2021-03-19 10:43:20|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|4
1616150610000|2021-03-19 10:43:30|2274.2|2273.9|2273.8|2273.5|2274.2|2273.9|2273.8|2273.5|6
1616150620000|2021-03-19 10:43:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|6
1616150630000|2021-03-19 10:43:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1616150640000|2021-03-19 10:44:00|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|2
1616150650000|2021-03-19 10:44:10|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|6
1616150660000|2021-03-19 10:44:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|4
1616150670000|2021-03-19 10:44:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1616150700000|2021-03-19 10:45:00|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.7|2273.4|3
1616150710000|2021-03-19 10:45:10|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.6|2273.3|10
1616150720000|2021-03-19 10:45:20|||||||||1
1616150730000|2021-03-19 10:45:30|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|2
1616150750000|2021-03-19 10:45:50|2274.2|2273.9|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|12
1616150780000|2021-03-19 10:46:20|||||||||7
1616150790000|2021-03-19 10:46:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1616150800000|2021-03-19 10:46:40|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|5
1616150810000|2021-03-19 10:46:50|||||||||1
1616150830000|2021-03-19 10:47:10|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|7
1616150840000|2021-03-19 10:47:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|5
1616150860000|2021-03-19 10:47:40|2274.4|2274.1|2274.9|2274.6|2274.9|2274.6|2274.4|2274.1|4
1616150870000|2021-03-19 10:47:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1616150880000|2021-03-19 10:48:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|3
1616150890000|2021-03-19 10:48:10|2275.4|2275.1|2275.7|2275.4|2275.9|2275.6|2275.4|2275.1|4
1616150900000|2021-03-19 10:48:20|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|4
1616150910000|2021-03-19 10:48:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616150920000|2021-03-19 10:48:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|6
1616150940000|2021-03-19 10:49:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616150950000|2021-03-19 10:49:10|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|3
1616150960000|2021-03-19 10:49:20|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|14
1616150970000|2021-03-19 10:49:30|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.5|2275.2|10
1616150990000|2021-03-19 10:49:50|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|2
1616151000000|2021-03-19 10:50:00|2275.7|2275.4|2276|2275.7|2276.2|2275.9|2275.7|2275.4|13
1616151010000|2021-03-19 10:50:10|2276.3|2276|2277.2|2276.9|2277.2|2276.9|2276.2|2275.9|19
1616151020000|2021-03-19 10:50:20|2277.3|2277|2277|2276.7|2277.3|2277|2277|2276.7|8
1616151030000|2021-03-19 10:50:30|2277.1|2276.8|2277.7|2277.4|2277.7|2277.4|2277.1|2276.8|14
1616151040000|2021-03-19 10:50:40|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|42
1616151050000|2021-03-19 10:50:50|2277.7|2277.4|2277.3|2277|2277.7|2277.4|2277.3|2277|15
1616151060000|2021-03-19 10:51:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|6
1616151070000|2021-03-19 10:51:10|2277|2276.7|2276.8|2276.5|2277.3|2277|2276.8|2276.5|9
1616151090000|2021-03-19 10:51:30|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2276|2275.7|5
1616151100000|2021-03-19 10:51:40|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|5
1616151110000|2021-03-19 10:51:50|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|2
1616151120000|2021-03-19 10:52:00|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|2
1616151130000|2021-03-19 10:52:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|3
1616151160000|2021-03-19 10:52:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616151170000|2021-03-19 10:52:50|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|8
1616151180000|2021-03-19 10:53:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616151190000|2021-03-19 10:53:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616151200000|2021-03-19 10:53:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1616151210000|2021-03-19 10:53:30|2276.9|2276.6|2277|2276.7|2277.1|2276.8|2276.9|2276.6|3
1616151220000|2021-03-19 10:53:40|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.6|2276.3|9
1616151230000|2021-03-19 10:53:50|2277.1|2276.8|2277.9|2277.6|2277.9|2277.6|2277.1|2276.8|13
1616151240000|2021-03-19 10:54:00|2277.5|2277.2|2278.1|2277.8|2278.1|2277.8|2277.5|2277.2|18
1616151250000|2021-03-19 10:54:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1616151260000|2021-03-19 10:54:20|2277.4|2277.1|2276.9|2276.6|2277.4|2277.1|2276.9|2276.6|5
1616151290000|2021-03-19 10:54:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1616151300000|2021-03-19 10:55:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1616151310000|2021-03-19 10:55:10|||||||||5
1616151330000|2021-03-19 10:55:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616151340000|2021-03-19 10:55:40|2276.8|2276.5|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|5
1616151350000|2021-03-19 10:55:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|8
1616151360000|2021-03-19 10:56:00|||||||||1
1616151370000|2021-03-19 10:56:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|4
1616151380000|2021-03-19 10:56:20|2277|2276.7|2276.6|2276.3|2277|2276.7|2276.6|2276.3|4
1616151390000|2021-03-19 10:56:30|2276.9|2276.6|2276.6|2276.3|2277|2276.7|2276.6|2276.3|8
1616151400000|2021-03-19 10:56:40|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|2
1616151410000|2021-03-19 10:56:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1616151420000|2021-03-19 10:57:00|2276.3|2276|2276.3|2276|2276.6|2276.3|2276.3|2276|4
1616151440000|2021-03-19 10:57:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|13
1616151460000|2021-03-19 10:57:40|2275.6|2275.3|2276.2|2275.9|2276.2|2275.9|2275.5|2275.2|11
1616151470000|2021-03-19 10:57:50|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|2
1616151480000|2021-03-19 10:58:00|2275.7|2275.4|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|7
1616151490000|2021-03-19 10:58:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|4
1616151500000|2021-03-19 10:58:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|3
1616151510000|2021-03-19 10:58:30|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|5
1616151520000|2021-03-19 10:58:40|2275.3|2275|2275.7|2275.4|2275.7|2275.4|2275.3|2275|15
1616151550000|2021-03-19 10:59:10|2276.4|2276.1|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|7
1616151580000|2021-03-19 10:59:40|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|2
1616151590000|2021-03-19 10:59:50|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|9
1616151600000|2021-03-19 11:00:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.7|2275.4|30
1616151610000|2021-03-19 11:00:10|2276.3|2276|2275.9|2275.6|2276.4|2276.1|2275.9|2275.6|14
1616151620000|2021-03-19 11:00:20|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|12
1616151630000|2021-03-19 11:00:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|4
1616151640000|2021-03-19 11:00:40|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|4
1616151660000|2021-03-19 11:01:00|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|11
1616151670000|2021-03-19 11:01:10|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|15
1616151680000|2021-03-19 11:01:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|3
1616151690000|2021-03-19 11:01:30|2275.3|2275|2274.4|2274.1|2275.3|2275|2274.4|2274.1|5
1616151700000|2021-03-19 11:01:40|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|11
1616151720000|2021-03-19 11:02:00|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|7
1616151740000|2021-03-19 11:02:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1616151760000|2021-03-19 11:02:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|3
1616151790000|2021-03-19 11:03:10|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|10
1616151800000|2021-03-19 11:03:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1616151810000|2021-03-19 11:03:30|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2276|2275.7|3
1616151830000|2021-03-19 11:03:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|8
1616151840000|2021-03-19 11:04:00|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|7
1616151850000|2021-03-19 11:04:10|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.6|2276.3|13
1616151880000|2021-03-19 11:04:40|2277.1|2276.8|2277.3|2277|2277.3|2277|2277.1|2276.8|3
1616151890000|2021-03-19 11:04:50|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|2
1616151900000|2021-03-19 11:05:00|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.5|2276.2|17
1616151910000|2021-03-19 11:05:10|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|2
1616151920000|2021-03-19 11:05:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1616151930000|2021-03-19 11:05:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1616151940000|2021-03-19 11:05:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|6
1616151970000|2021-03-19 11:06:10|2276.6|2276.3|2277|2276.7|2277|2276.7|2276.6|2276.3|4
1616151980000|2021-03-19 11:06:20|2277.1|2276.8|2277.3|2277|2277.3|2277|2277.1|2276.8|3
1616151990000|2021-03-19 11:06:30|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|6
1616152000000|2021-03-19 11:06:40|||||||||1
1616152010000|2021-03-19 11:06:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|3
1616152020000|2021-03-19 11:07:00|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|4
1616152030000|2021-03-19 11:07:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|3
1616152040000|2021-03-19 11:07:20|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|3
1616152050000|2021-03-19 11:07:30|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|5
1616152060000|2021-03-19 11:07:40|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|3
1616152080000|2021-03-19 11:08:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|3
1616152090000|2021-03-19 11:08:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616152100000|2021-03-19 11:08:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1616152110000|2021-03-19 11:08:30|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|7
1616152120000|2021-03-19 11:08:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1616152140000|2021-03-19 11:09:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1616152150000|2021-03-19 11:09:10|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|4
1616152170000|2021-03-19 11:09:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616152180000|2021-03-19 11:09:40|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|2
1616152190000|2021-03-19 11:09:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1616152200000|2021-03-19 11:10:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|3
1616152210000|2021-03-19 11:10:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1616152220000|2021-03-19 11:10:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616152230000|2021-03-19 11:10:30|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|5
1616152240000|2021-03-19 11:10:40|||||||||2
1616152250000|2021-03-19 11:10:50|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|5
1616152260000|2021-03-19 11:11:00|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.4|2275.1|12
1616152270000|2021-03-19 11:11:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1616152280000|2021-03-19 11:11:20|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|3
1616152290000|2021-03-19 11:11:30|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|10
1616152300000|2021-03-19 11:11:40|2275.3|2275|2275|2274.7|2275.3|2275|2274.9|2274.6|9
1616152310000|2021-03-19 11:11:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|3
1616152320000|2021-03-19 11:12:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|10
1616152330000|2021-03-19 11:12:10|2274.1|2273.8|2274.6|2274.3|2274.6|2274.3|2274.1|2273.8|11
1616152340000|2021-03-19 11:12:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1616152350000|2021-03-19 11:12:30|2274.7|2274.4|2273.9|2273.6|2274.7|2274.4|2273.9|2273.6|11
1616152360000|2021-03-19 11:12:40|2274.1|2273.8|2274.2|2273.9|2274.5|2274.2|2274.1|2273.8|13
1616152370000|2021-03-19 11:12:50|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274|2273.7|5
1616152380000|2021-03-19 11:13:00|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|2
1616152390000|2021-03-19 11:13:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1616152400000|2021-03-19 11:13:20|||||||||3
1616152410000|2021-03-19 11:13:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1616152420000|2021-03-19 11:13:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1616152430000|2021-03-19 11:13:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1616152440000|2021-03-19 11:14:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1616152450000|2021-03-19 11:14:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1616152460000|2021-03-19 11:14:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|3
1616152470000|2021-03-19 11:14:30|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|2
1616152490000|2021-03-19 11:14:50|2274.8|2274.5|2274.4|2274.1|2275.1|2274.8|2274.4|2274.1|4
1616152500000|2021-03-19 11:15:00|||||||||1
1616152510000|2021-03-19 11:15:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1616152530000|2021-03-19 11:15:30|||||||||2
1616152540000|2021-03-19 11:15:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|3
1616152550000|2021-03-19 11:15:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1616152560000|2021-03-19 11:16:00|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|3
1616152570000|2021-03-19 11:16:10|||||||||1
1616152600000|2021-03-19 11:16:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1616152630000|2021-03-19 11:17:10|2275.4|2275.1|2275.4|2275.1|2275.6|2275.3|2275.3|2275|11
1616152640000|2021-03-19 11:17:20|||||||||1
1616152660000|2021-03-19 11:17:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616152670000|2021-03-19 11:17:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1616152680000|2021-03-19 11:18:00|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.5|2275.2|4
1616152690000|2021-03-19 11:18:10|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|2
1616152700000|2021-03-19 11:18:20|||||||||1
1616152710000|2021-03-19 11:18:30|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|6
1616152720000|2021-03-19 11:18:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616152740000|2021-03-19 11:19:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|2
1616152750000|2021-03-19 11:19:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1616152770000|2021-03-19 11:19:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1616152780000|2021-03-19 11:19:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616152790000|2021-03-19 11:19:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|3
1616152800000|2021-03-19 11:20:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|4
1616152810000|2021-03-19 11:20:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616152830000|2021-03-19 11:20:30|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|3
1616152840000|2021-03-19 11:20:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1616152850000|2021-03-19 11:20:50|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|2
1616152860000|2021-03-19 11:21:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|11
1616152880000|2021-03-19 11:21:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|3
1616152890000|2021-03-19 11:21:30|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|4
1616152910000|2021-03-19 11:21:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|5
1616152920000|2021-03-19 11:22:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|3
1616152930000|2021-03-19 11:22:10|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|2
1616152940000|2021-03-19 11:22:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1616152950000|2021-03-19 11:22:30|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|9
1616152960000|2021-03-19 11:22:40|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|5
1616152970000|2021-03-19 11:22:50|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|25
1616152980000|2021-03-19 11:23:00|2273.5|2273.2|2272.2|2271.9|2273.5|2273.2|2272.2|2271.9|58
1616152990000|2021-03-19 11:23:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|4
1616153000000|2021-03-19 11:23:20|2272.6|2272.3|2272|2271.7|2272.6|2272.3|2272|2271.7|47
1616153010000|2021-03-19 11:23:30|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272|2271.7|11
1616153020000|2021-03-19 11:23:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|3
1616153030000|2021-03-19 11:23:50|2272.5|2272.2|2273|2272.7|2273|2272.7|2272.5|2272.2|11
1616153040000|2021-03-19 11:24:00|2273.1|2272.8|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|7
1616153050000|2021-03-19 11:24:10|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|5
1616153060000|2021-03-19 11:24:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|9
1616153070000|2021-03-19 11:24:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|5
1616153080000|2021-03-19 11:24:40|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|6
1616153090000|2021-03-19 11:24:50|2271.3|2271|2269.4|2269.1|2271.3|2271|2268.7|2268.4|173
1616153100000|2021-03-19 11:25:00|2269.2|2268.9|2268.9|2268.6|2269.6|2269.3|2268.9|2268.6|43
1616153110000|2021-03-19 11:25:10|2268.8|2268.5|2267.4|2267.1|2268.8|2268.5|2267|2266.7|140
1616153120000|2021-03-19 11:25:20|2267.8|2267.5|2267.4|2267.1|2268.1|2267.8|2267.4|2267.1|81
1616153130000|2021-03-19 11:25:30|2267.3|2267|2267|2266.7|2267.3|2267|2266.9|2266.6|21
1616153140000|2021-03-19 11:25:40|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|3
1616153150000|2021-03-19 11:25:50|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|3
1616153160000|2021-03-19 11:26:00|2268.4|2268.1|2268.3|2268|2268.9|2268.6|2268.3|2268|25
1616153170000|2021-03-19 11:26:10|2268.5|2268.2|2268.6|2268.3|2268.9|2268.6|2268.5|2268.2|6
1616153190000|2021-03-19 11:26:30|2269.1|2268.8|2268.5|2268.2|2269.2|2268.9|2268.5|2268.2|18
1616153200000|2021-03-19 11:26:40|2268.3|2268|2267.7|2267.4|2268.3|2268|2267.7|2267.4|13
1616153210000|2021-03-19 11:26:50|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|4
1616153220000|2021-03-19 11:27:00|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.6|2267.3|8
1616153230000|2021-03-19 11:27:10|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|2
1616153250000|2021-03-19 11:27:30|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|22
1616153260000|2021-03-19 11:27:40|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|8
1616153270000|2021-03-19 11:27:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1616153280000|2021-03-19 11:28:00|2266.9|2266.6|2266.7|2266.4|2267.1|2266.8|2266.6|2266.3|11
1616153290000|2021-03-19 11:28:10|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|8
1616153300000|2021-03-19 11:28:20|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|5
1616153310000|2021-03-19 11:28:30|2267.2|2266.9|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|10
1616153320000|2021-03-19 11:28:40|2267.8|2267.5|2267.1|2266.8|2267.8|2267.5|2267.1|2266.8|2
1616153330000|2021-03-19 11:28:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|4
1616153340000|2021-03-19 11:29:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|6
1616153350000|2021-03-19 11:29:10|2267.4|2267.1|2267.9|2267.6|2267.9|2267.6|2267.4|2267.1|9
1616153360000|2021-03-19 11:29:20|2267.5|2267.2|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|5
1616153370000|2021-03-19 11:29:30|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|12
1616153380000|2021-03-19 11:29:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|4
1616153390000|2021-03-19 11:29:50|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|15
1616153400000|2021-03-19 11:30:00|||||||||12
1616153410000|2021-03-19 11:30:10|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|13
1616153420000|2021-03-19 11:30:20|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|4
1616153440000|2021-03-19 11:30:40|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269.1|2268.8|4
1616153450000|2021-03-19 11:30:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1616153460000|2021-03-19 11:31:00|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|2
1616153480000|2021-03-19 11:31:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|3
1616153490000|2021-03-19 11:31:30|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|4
1616153500000|2021-03-19 11:31:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616153510000|2021-03-19 11:31:50|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|6
1616153520000|2021-03-19 11:32:00|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|6
1616153530000|2021-03-19 11:32:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1616153540000|2021-03-19 11:32:20|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269|2268.7|5
1616153560000|2021-03-19 11:32:40|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|2
1616153570000|2021-03-19 11:32:50|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|2
1616153590000|2021-03-19 11:33:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1616153600000|2021-03-19 11:33:20|||||||||1
1616153610000|2021-03-19 11:33:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|3
1616153640000|2021-03-19 11:34:00|2269.3|2269|2269.7|2269.4|2269.7|2269.4|2269.3|2269|5
1616153650000|2021-03-19 11:34:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1616153660000|2021-03-19 11:34:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1616153670000|2021-03-19 11:34:30|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|7
1616153680000|2021-03-19 11:34:40|2269.6|2269.3|2270|2269.7|2270|2269.7|2269.6|2269.3|5
1616153700000|2021-03-19 11:35:00|2270.2|2269.9|2269.7|2269.4|2270.2|2269.9|2269.7|2269.4|7
1616153710000|2021-03-19 11:35:10|2270|2269.7|2269.6|2269.3|2270|2269.7|2269.6|2269.3|5
1616153720000|2021-03-19 11:35:20|||||||||2
1616153730000|2021-03-19 11:35:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1616153740000|2021-03-19 11:35:40|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1616153750000|2021-03-19 11:35:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616153760000|2021-03-19 11:36:00|||||||||4
1616153770000|2021-03-19 11:36:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1616153790000|2021-03-19 11:36:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|3
1616153800000|2021-03-19 11:36:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1616153810000|2021-03-19 11:36:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|5
1616153820000|2021-03-19 11:37:00|2270.7|2270.4|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|7
1616153830000|2021-03-19 11:37:10|2270.9|2270.6|2271.4|2271.1|2271.4|2271.1|2270.9|2270.6|6
1616153840000|2021-03-19 11:37:20|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|5
1616153850000|2021-03-19 11:37:30|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|8
1616153860000|2021-03-19 11:37:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|7
1616153880000|2021-03-19 11:38:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1616153890000|2021-03-19 11:38:10|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|4
1616153930000|2021-03-19 11:38:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|3
1616153940000|2021-03-19 11:39:00|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|2
1616153950000|2021-03-19 11:39:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|7
1616153960000|2021-03-19 11:39:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1616153970000|2021-03-19 11:39:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1616153990000|2021-03-19 11:39:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|6
1616154000000|2021-03-19 11:40:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|4
1616154010000|2021-03-19 11:40:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.1|2270.8|10
1616154020000|2021-03-19 11:40:20|2271.5|2271.2|2271.6|2271.3|2272|2271.7|2271.5|2271.2|9
1616154030000|2021-03-19 11:40:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|3
1616154040000|2021-03-19 11:40:40|||||||||1
1616154050000|2021-03-19 11:40:50|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|15
1616154060000|2021-03-19 11:41:00|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|5
1616154070000|2021-03-19 11:41:10|||||||||1
1616154080000|2021-03-19 11:41:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616154090000|2021-03-19 11:41:30|2271|2270.7|2271.5|2271.2|2271.5|2271.2|2271|2270.7|11
1616154100000|2021-03-19 11:41:40|2271.4|2271.1|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|11
1616154110000|2021-03-19 11:41:50|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|3
1616154120000|2021-03-19 11:42:00|2271.6|2271.3|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|37
1616154140000|2021-03-19 11:42:20|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|37
1616154150000|2021-03-19 11:42:30|2271.6|2271.3|2271.6|2271.3|2272|2271.7|2271.6|2271.3|20
1616154170000|2021-03-19 11:42:50|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.8|2271.5|7
1616154180000|2021-03-19 11:43:00|2272.1|2271.8|2270.9|2270.6|2272.1|2271.8|2270.9|2270.6|41
1616154190000|2021-03-19 11:43:10|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616154200000|2021-03-19 11:43:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|4
1616154220000|2021-03-19 11:43:40|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|7
1616154230000|2021-03-19 11:43:50|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|4
1616154240000|2021-03-19 11:44:00|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2270.9|2270.6|8
1616154250000|2021-03-19 11:44:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1616154260000|2021-03-19 11:44:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1616154280000|2021-03-19 11:44:40|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|11
1616154300000|2021-03-19 11:45:00|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|2
1616154310000|2021-03-19 11:45:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|3
1616154320000|2021-03-19 11:45:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|12
1616154330000|2021-03-19 11:45:30|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.2|2270.9|8
1616154340000|2021-03-19 11:45:40|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|5
1616154350000|2021-03-19 11:45:50|||||||||7
1616154360000|2021-03-19 11:46:00|||||||||2
1616154370000|2021-03-19 11:46:10|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|3
1616154380000|2021-03-19 11:46:20|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|3
1616154390000|2021-03-19 11:46:30|||||||||1
1616154400000|2021-03-19 11:46:40|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|3
1616154420000|2021-03-19 11:47:00|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.9|2270.6|4
1616154430000|2021-03-19 11:47:10|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|3
1616154440000|2021-03-19 11:47:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1616154450000|2021-03-19 11:47:30|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|4
1616154460000|2021-03-19 11:47:40|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.3|2271|2
1616154480000|2021-03-19 11:48:00|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|3
1616154510000|2021-03-19 11:48:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616154530000|2021-03-19 11:48:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|3
1616154540000|2021-03-19 11:49:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616154550000|2021-03-19 11:49:10|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|5
1616154560000|2021-03-19 11:49:20|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|3
1616154580000|2021-03-19 11:49:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|4
1616154610000|2021-03-19 11:50:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1616154620000|2021-03-19 11:50:20|||||||||6
1616154630000|2021-03-19 11:50:30|||||||||16
1616154650000|2021-03-19 11:50:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|4
1616154660000|2021-03-19 11:51:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|4
1616154670000|2021-03-19 11:51:10|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|3
1616154690000|2021-03-19 11:51:30|2271.6|2271.3|2270.7|2270.4|2271.6|2271.3|2270.7|2270.4|12
1616154710000|2021-03-19 11:51:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1616154770000|2021-03-19 11:52:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1616154780000|2021-03-19 11:53:00|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|7
1616154790000|2021-03-19 11:53:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1616154810000|2021-03-19 11:53:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1616154830000|2021-03-19 11:53:50|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.6|2270.3|4
1616154860000|2021-03-19 11:54:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1616154880000|2021-03-19 11:54:40|||||||||2
1616154890000|2021-03-19 11:54:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616154900000|2021-03-19 11:55:00|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|11
1616154910000|2021-03-19 11:55:10|||||||||1
1616154920000|2021-03-19 11:55:20|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|4
1616154930000|2021-03-19 11:55:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1616154960000|2021-03-19 11:56:00|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616154980000|2021-03-19 11:56:20|||||||||1
1616154990000|2021-03-19 11:56:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1616155000000|2021-03-19 11:56:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1616155050000|2021-03-19 11:57:30|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|2
1616155070000|2021-03-19 11:57:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616155120000|2021-03-19 11:58:40|2271.1|2270.8|2270.6|2270.3|2271.1|2270.8|2270.6|2270.3|6
1616155130000|2021-03-19 11:58:50|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|10
1616155140000|2021-03-19 11:59:00|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|6
1616155150000|2021-03-19 11:59:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|4
1616155170000|2021-03-19 11:59:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1616155180000|2021-03-19 11:59:40|2269.8|2269.5|2270.3|2270|2270.3|2270|2269.8|2269.5|3
1616155190000|2021-03-19 11:59:50|2270.2|2269.9|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|3
1616155200000|2021-03-19 12:00:00|2270.7|2270.4|2270.8|2270.5|2271|2270.7|2270.6|2270.3|26
1616155210000|2021-03-19 12:00:10|2271.5|2271.2|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|4
1616155230000|2021-03-19 12:00:30|||||||||1
1616155250000|2021-03-19 12:00:50|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|4
1616155260000|2021-03-19 12:01:00|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|5
1616155270000|2021-03-19 12:01:10|2272.3|2272|2272.6|2272.3|2272.8|2272.5|2272.3|2272|103
1616155280000|2021-03-19 12:01:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|3
1616155290000|2021-03-19 12:01:30|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|6
1616155300000|2021-03-19 12:01:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1616155310000|2021-03-19 12:01:50|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|2
1616155330000|2021-03-19 12:02:10|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|9
1616155340000|2021-03-19 12:02:20|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.6|2271.3|5
1616155350000|2021-03-19 12:02:30|2271.5|2271.2|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|5
1616155360000|2021-03-19 12:02:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1616155380000|2021-03-19 12:03:00|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|7
1616155390000|2021-03-19 12:03:10|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|9
1616155400000|2021-03-19 12:03:20|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|4
1616155410000|2021-03-19 12:03:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|6
1616155430000|2021-03-19 12:03:50|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|8
1616155440000|2021-03-19 12:04:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|12
1616155450000|2021-03-19 12:04:10|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2272|2271.7|33
1616155460000|2021-03-19 12:04:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.2|2270.9|22
1616155470000|2021-03-19 12:04:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1616155480000|2021-03-19 12:04:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1616155490000|2021-03-19 12:04:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616155500000|2021-03-19 12:05:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|9
1616155510000|2021-03-19 12:05:10|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|2
1616155520000|2021-03-19 12:05:20|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|20
1616155530000|2021-03-19 12:05:30|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|3
1616155540000|2021-03-19 12:05:40|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|4
1616155550000|2021-03-19 12:05:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1616155560000|2021-03-19 12:06:00|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|3
1616155570000|2021-03-19 12:06:10|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|2
1616155580000|2021-03-19 12:06:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|7
1616155590000|2021-03-19 12:06:30|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|4
1616155600000|2021-03-19 12:06:40|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|2
1616155610000|2021-03-19 12:06:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616155620000|2021-03-19 12:07:00|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.6|2271.3|7
1616155630000|2021-03-19 12:07:10|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|3
1616155640000|2021-03-19 12:07:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|5
1616155650000|2021-03-19 12:07:30|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|3
1616155660000|2021-03-19 12:07:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|7
1616155670000|2021-03-19 12:07:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|3
1616155680000|2021-03-19 12:08:00|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|5
1616155690000|2021-03-19 12:08:10|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|5
1616155700000|2021-03-19 12:08:20|||||||||1
1616155710000|2021-03-19 12:08:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1616155740000|2021-03-19 12:09:00|2273.1|2272.8|2273.3|2273|2273.3|2273|2273|2272.7|4
1616155750000|2021-03-19 12:09:10|2273.4|2273.1|2274|2273.7|2274|2273.7|2273.4|2273.1|34
1616155760000|2021-03-19 12:09:20|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|7
1616155770000|2021-03-19 12:09:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1616155780000|2021-03-19 12:09:40|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|5
1616155800000|2021-03-19 12:10:00|2273.8|2273.5|2274.5|2274.2|2274.5|2274.2|2273.8|2273.5|28
1616155810000|2021-03-19 12:10:10|2274.4|2274.1|2273.8|2273.5|2274.4|2274.1|2273.7|2273.4|16
1616155820000|2021-03-19 12:10:20|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|7
1616155830000|2021-03-19 12:10:30|2273.9|2273.6|2274.2|2273.9|2274.3|2274|2273.9|2273.6|20
1616155840000|2021-03-19 12:10:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1616155850000|2021-03-19 12:10:50|2274.2|2273.9|2273.8|2273.5|2274.2|2273.9|2273.8|2273.5|7
1616155860000|2021-03-19 12:11:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2
1616155870000|2021-03-19 12:11:10|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|5
1616155880000|2021-03-19 12:11:20|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|2
1616155890000|2021-03-19 12:11:30|2274.3|2274|2274.7|2274.4|2274.7|2274.4|2274.3|2274|14
1616155900000|2021-03-19 12:11:40|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|4
1616155910000|2021-03-19 12:11:50|2274.3|2274|2274.7|2274.4|2274.7|2274.4|2274.2|2273.9|10
1616155920000|2021-03-19 12:12:00|2274.5|2274.2|2274.8|2274.5|2275|2274.7|2274.5|2274.2|21
1616155930000|2021-03-19 12:12:10|2275.3|2275|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|25
1616155940000|2021-03-19 12:12:20|2275.2|2274.9|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|13
1616155950000|2021-03-19 12:12:30|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|3
1616155960000|2021-03-19 12:12:40|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1616155970000|2021-03-19 12:12:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.6|2273.3|13
1616155980000|2021-03-19 12:13:00|2274|2273.7|2274.5|2274.2|2274.5|2274.2|2274|2273.7|8
1616155990000|2021-03-19 12:13:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1616156000000|2021-03-19 12:13:20|||||||||2
1616156010000|2021-03-19 12:13:30|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|3
1616156030000|2021-03-19 12:13:50|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|4
1616156040000|2021-03-19 12:14:00|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|7
1616156060000|2021-03-19 12:14:20|||||||||1
1616156070000|2021-03-19 12:14:30|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1616156080000|2021-03-19 12:14:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1616156090000|2021-03-19 12:14:50|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|5
1616156100000|2021-03-19 12:15:00|2274.5|2274.2|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|13
1616156110000|2021-03-19 12:15:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|6
1616156120000|2021-03-19 12:15:20|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|8
1616156140000|2021-03-19 12:15:40|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|8
1616156150000|2021-03-19 12:15:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1616156160000|2021-03-19 12:16:00|2275.2|2274.9|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|18
1616156180000|2021-03-19 12:16:20|2275|2274.7|2275|2274.7|2275.2|2274.9|2275|2274.7|3
1616156190000|2021-03-19 12:16:30|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|7
1616156200000|2021-03-19 12:16:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|11
1616156210000|2021-03-19 12:16:50|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|2
1616156220000|2021-03-19 12:17:00|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|7
1616156230000|2021-03-19 12:17:10|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|3
1616156240000|2021-03-19 12:17:20|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|11
1616156250000|2021-03-19 12:17:30|2276.4|2276.1|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|4
1616156260000|2021-03-19 12:17:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1616156270000|2021-03-19 12:17:50|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|6
1616156280000|2021-03-19 12:18:00|2276.3|2276|2276.3|2276|2276.5|2276.2|2276.2|2275.9|25
1616156290000|2021-03-19 12:18:10|2276.4|2276.1|2276.8|2276.5|2277|2276.7|2276.4|2276.1|28
1616156300000|2021-03-19 12:18:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.3|2276|18
1616156330000|2021-03-19 12:18:50|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|6
1616156340000|2021-03-19 12:19:00|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|4
1616156350000|2021-03-19 12:19:10|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|7
1616156360000|2021-03-19 12:19:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|15
1616156370000|2021-03-19 12:19:30|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.8|2276.5|6
1616156380000|2021-03-19 12:19:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1616156400000|2021-03-19 12:20:00|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.1|2275.8|15
1616156410000|2021-03-19 12:20:10|2276.5|2276.2|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|6
1616156420000|2021-03-19 12:20:20|2276.8|2276.5|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|13
1616156440000|2021-03-19 12:20:40|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|2
1616156450000|2021-03-19 12:20:50|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|7
1616156460000|2021-03-19 12:21:00|2276.3|2276|2276.1|2275.8|2276.3|2276|2276|2275.7|27
1616156470000|2021-03-19 12:21:10|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|5
1616156480000|2021-03-19 12:21:20|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2275.8|2275.5|18
1616156490000|2021-03-19 12:21:30|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|3
1616156500000|2021-03-19 12:21:40|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|8
1616156510000|2021-03-19 12:21:50|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|5
1616156520000|2021-03-19 12:22:00|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|7
1616156530000|2021-03-19 12:22:10|2276|2275.7|2276|2275.7|2276|2275.7|2275.8|2275.5|3
1616156540000|2021-03-19 12:22:20|2276.1|2275.8|2276.3|2276|2276.3|2276|2276|2275.7|5
1616156550000|2021-03-19 12:22:30|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276|2275.7|6
1616156560000|2021-03-19 12:22:40|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|2
1616156570000|2021-03-19 12:22:50|2276.1|2275.8|2275.3|2275|2276.1|2275.8|2275.3|2275|42
1616156580000|2021-03-19 12:23:00|2275.4|2275.1|2275.7|2275.4|2275.8|2275.5|2275.4|2275.1|22
1616156590000|2021-03-19 12:23:10|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|6
1616156600000|2021-03-19 12:23:20|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|4
1616156610000|2021-03-19 12:23:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1616156620000|2021-03-19 12:23:40|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|12
1616156630000|2021-03-19 12:23:50|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|5
1616156640000|2021-03-19 12:24:00|2275.9|2275.6|2276.5|2276.2|2276.5|2276.2|2275.7|2275.4|6
1616156650000|2021-03-19 12:24:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|9
1616156660000|2021-03-19 12:24:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|30
1616156670000|2021-03-19 12:24:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|13
1616156680000|2021-03-19 12:24:40|2276.7|2276.4|2277|2276.7|2277.1|2276.8|2276.7|2276.4|54
1616156690000|2021-03-19 12:24:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|12
1616156700000|2021-03-19 12:25:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|31
1616156710000|2021-03-19 12:25:10|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|24
1616156720000|2021-03-19 12:25:20|2277|2276.7|2275.6|2275.3|2277|2276.7|2275.6|2275.3|27
1616156730000|2021-03-19 12:25:30|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2274.9|2274.6|59
1616156740000|2021-03-19 12:25:40|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|6
1616156750000|2021-03-19 12:25:50|||||||||1
1616156760000|2021-03-19 12:26:00|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|3
1616156780000|2021-03-19 12:26:20|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.9|2274.6|3
1616156790000|2021-03-19 12:26:30|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|5
1616156800000|2021-03-19 12:26:40|2274.2|2273.9|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|7
1616156810000|2021-03-19 12:26:50|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|6
1616156820000|2021-03-19 12:27:00|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.3|2274|7
1616156830000|2021-03-19 12:27:10|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|3
1616156840000|2021-03-19 12:27:20|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|4
1616156850000|2021-03-19 12:27:30|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|5
1616156860000|2021-03-19 12:27:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|4
1616156870000|2021-03-19 12:27:50|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|13
1616156880000|2021-03-19 12:28:00|2274.4|2274.1|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|8
1616156890000|2021-03-19 12:28:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1616156900000|2021-03-19 12:28:20|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|32
1616156910000|2021-03-19 12:28:30|2274.3|2274|2274|2273.7|2274.3|2274|2274|2273.7|9
1616156920000|2021-03-19 12:28:40|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|9
1616156930000|2021-03-19 12:28:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1616156940000|2021-03-19 12:29:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|3
1616156950000|2021-03-19 12:29:10|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|3
1616156960000|2021-03-19 12:29:20|2274.2|2273.9|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|18
1616156970000|2021-03-19 12:29:30|2273.6|2273.3|2273.6|2273.3|2273.8|2273.5|2273.3|2273|40
1616156980000|2021-03-19 12:29:40|2273.3|2273|2273.8|2273.5|2274|2273.7|2273.3|2273|27
1616156990000|2021-03-19 12:29:50|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|7
1616157000000|2021-03-19 12:30:00|2274.4|2274.1|2275.1|2274.8|2275.3|2275|2274.4|2274.1|17
1616157010000|2021-03-19 12:30:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|3
1616157020000|2021-03-19 12:30:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|4
1616157030000|2021-03-19 12:30:30|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|2
1616157040000|2021-03-19 12:30:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|3
1616157050000|2021-03-19 12:30:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1616157060000|2021-03-19 12:31:00|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|32
1616157070000|2021-03-19 12:31:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1616157080000|2021-03-19 12:31:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616157090000|2021-03-19 12:31:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|3
1616157100000|2021-03-19 12:31:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1616157110000|2021-03-19 12:31:50|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|3
1616157120000|2021-03-19 12:32:00|2275.2|2274.9|2274.7|2274.4|2275.2|2274.9|2274.6|2274.3|12
1616157130000|2021-03-19 12:32:10|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|4
1616157140000|2021-03-19 12:32:20|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|3
1616157160000|2021-03-19 12:32:40|2275.1|2274.8|2276|2275.7|2276|2275.7|2275.1|2274.8|16
1616157170000|2021-03-19 12:32:50|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|6
1616157180000|2021-03-19 12:33:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|4
1616157190000|2021-03-19 12:33:10|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|21
1616157210000|2021-03-19 12:33:30|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|7
1616157220000|2021-03-19 12:33:40|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.6|2275.3|4
1616157240000|2021-03-19 12:34:00|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|7
1616157270000|2021-03-19 12:34:30|2275.2|2274.9|2274.6|2274.3|2275.3|2275|2274.6|2274.3|15
1616157280000|2021-03-19 12:34:40|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|3
1616157290000|2021-03-19 12:34:50|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2273.9|2273.6|9
1616157300000|2021-03-19 12:35:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|25
1616157310000|2021-03-19 12:35:10|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.8|2273.5|10
1616157320000|2021-03-19 12:35:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1616157330000|2021-03-19 12:35:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|11
1616157340000|2021-03-19 12:35:40|2274.1|2273.8|2274.4|2274.1|2274.4|2274.1|2274.1|2273.8|5
1616157350000|2021-03-19 12:35:50|||||||||1
1616157360000|2021-03-19 12:36:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|28
1616157370000|2021-03-19 12:36:10|2274.3|2274|2274.4|2274.1|2274.5|2274.2|2274.3|2274|3
1616157380000|2021-03-19 12:36:20|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|4
1616157390000|2021-03-19 12:36:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|3
1616157400000|2021-03-19 12:36:40|2274.6|2274.3|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|4
1616157410000|2021-03-19 12:36:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1616157420000|2021-03-19 12:37:00|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|10
1616157430000|2021-03-19 12:37:10|2275.2|2274.9|2275.1|2274.8|2275.3|2275|2275.1|2274.8|7
1616157450000|2021-03-19 12:37:30|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|9
1616157470000|2021-03-19 12:37:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1616157490000|2021-03-19 12:38:10|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|5
1616157510000|2021-03-19 12:38:30|2274.6|2274.3|2275|2274.7|2275.1|2274.8|2274.6|2274.3|8
1616157530000|2021-03-19 12:38:50|2274.8|2274.5|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|9
1616157540000|2021-03-19 12:39:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|4
1616157550000|2021-03-19 12:39:10|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|4
1616157560000|2021-03-19 12:39:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1616157590000|2021-03-19 12:39:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|3
1616157600000|2021-03-19 12:40:00|2274.7|2274.4|2274.1|2273.8|2274.7|2274.4|2274.1|2273.8|10
1616157610000|2021-03-19 12:40:10|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.5|2273.2|17
1616157620000|2021-03-19 12:40:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2
1616157630000|2021-03-19 12:40:30|2274.7|2274.4|2274.2|2273.9|2274.7|2274.4|2274.2|2273.9|6
1616157640000|2021-03-19 12:40:40|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|7
1616157660000|2021-03-19 12:41:00|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|3
1616157670000|2021-03-19 12:41:10|||||||||2
1616157690000|2021-03-19 12:41:30|||||||||1
1616157700000|2021-03-19 12:41:40|2274|2273.7|2273.9|2273.6|2274.2|2273.9|2273.8|2273.5|14
1616157710000|2021-03-19 12:41:50|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|4
1616157720000|2021-03-19 12:42:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|3
1616157730000|2021-03-19 12:42:10|2274.6|2274.3|2274.2|2273.9|2274.6|2274.3|2274.1|2273.8|5
1616157740000|2021-03-19 12:42:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1616157750000|2021-03-19 12:42:30|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|8
1616157780000|2021-03-19 12:43:00|2274.4|2274.1|2273.9|2273.6|2274.4|2274.1|2273.9|2273.6|9
1616157790000|2021-03-19 12:43:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1616157800000|2021-03-19 12:43:20|2273.6|2273.3|2273.3|2273|2273.7|2273.4|2273.3|2273|18
1616157810000|2021-03-19 12:43:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|4
1616157820000|2021-03-19 12:43:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1616157830000|2021-03-19 12:43:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|5
1616157840000|2021-03-19 12:44:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1616157850000|2021-03-19 12:44:10|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.3|2273|7
1616157860000|2021-03-19 12:44:20|2273.3|2273|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|13
1616157870000|2021-03-19 12:44:30|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.4|2272.1|91
1616157880000|2021-03-19 12:44:40|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|4
1616157890000|2021-03-19 12:44:50|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|21
1616157900000|2021-03-19 12:45:00|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|18
1616157910000|2021-03-19 12:45:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1616157920000|2021-03-19 12:45:20|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.1|2272.8|17
1616157930000|2021-03-19 12:45:30|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2272.9|2272.6|13
1616157940000|2021-03-19 12:45:40|2272.9|2272.6|2272.4|2272.1|2272.9|2272.6|2272.4|2272.1|19
1616157950000|2021-03-19 12:45:50|2272.3|2272|2272.8|2272.5|2272.8|2272.5|2272.3|2272|12
1616157960000|2021-03-19 12:46:00|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|13
1616157970000|2021-03-19 12:46:10|2272.6|2272.3|2272.2|2271.9|2272.6|2272.3|2272.2|2271.9|24
1616157980000|2021-03-19 12:46:20|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.1|2271.8|6
1616157990000|2021-03-19 12:46:30|2272.1|2271.8|2272.1|2271.8|2272.3|2272|2272.1|2271.8|17
1616158000000|2021-03-19 12:46:40|2272|2271.7|2272.2|2271.9|2272.3|2272|2272|2271.7|11
1616158010000|2021-03-19 12:46:50|||||||||1
1616158020000|2021-03-19 12:47:00|2271.8|2271.5|2271.5|2271.2|2271.9|2271.6|2271.4|2271.1|33
1616158030000|2021-03-19 12:47:10|2271.4|2271.1|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|10
1616158040000|2021-03-19 12:47:20|2271.9|2271.6|2271.2|2270.9|2271.9|2271.6|2271.2|2270.9|58
1616158050000|2021-03-19 12:47:30|2271.1|2270.8|2271.2|2270.9|2271.4|2271.1|2271|2270.7|34
1616158060000|2021-03-19 12:47:40|2271.7|2271.4|2270.8|2270.5|2271.8|2271.5|2270.8|2270.5|15
1616158070000|2021-03-19 12:47:50|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|17
1616158080000|2021-03-19 12:48:00|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.7|2270.4|11
1616158090000|2021-03-19 12:48:10|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616158100000|2021-03-19 12:48:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1616158110000|2021-03-19 12:48:30|2271|2270.7|2271.4|2271.1|2271.4|2271.1|2271|2270.7|19
1616158120000|2021-03-19 12:48:40|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2270.7|2270.4|10
1616158130000|2021-03-19 12:48:50|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|8
1616158140000|2021-03-19 12:49:00|2271.4|2271.1|2271.6|2271.3|2271.9|2271.6|2271.4|2271.1|18
1616158150000|2021-03-19 12:49:10|2271.7|2271.4|2271.7|2271.4|2272.2|2271.9|2271.7|2271.4|54
1616158190000|2021-03-19 12:49:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|10
1616158200000|2021-03-19 12:50:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|4
1616158220000|2021-03-19 12:50:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1616158240000|2021-03-19 12:50:40|||||||||1
1616158250000|2021-03-19 12:50:50|2271.9|2271.6|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|7
1616158260000|2021-03-19 12:51:00|2272.1|2271.8|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|4
1616158270000|2021-03-19 12:51:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|6
1616158280000|2021-03-19 12:51:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|3
1616158290000|2021-03-19 12:51:30|2271.3|2271|2270.8|2270.5|2271.3|2271|2270.8|2270.5|29
1616158300000|2021-03-19 12:51:40|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.3|2270|22
1616158310000|2021-03-19 12:51:50|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|12
1616158320000|2021-03-19 12:52:00|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|10
1616158330000|2021-03-19 12:52:10|2270.1|2269.8|2270|2269.7|2270.3|2270|2270|2269.7|16
1616158340000|2021-03-19 12:52:20|2270.2|2269.9|2269.9|2269.6|2270.3|2270|2269.9|2269.6|15
1616158350000|2021-03-19 12:52:30|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|2
1616158360000|2021-03-19 12:52:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|6
1616158370000|2021-03-19 12:52:50|2270|2269.7|2270|2269.7|2270|2269.7|2269.7|2269.4|55
1616158380000|2021-03-19 12:53:00|2269.8|2269.5|2270.3|2270|2270.3|2270|2269.8|2269.5|5
1616158390000|2021-03-19 12:53:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616158400000|2021-03-19 12:53:20|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270.1|2269.8|7
1616158410000|2021-03-19 12:53:30|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2269.8|2269.5|18
1616158420000|2021-03-19 12:53:40|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|8
1616158430000|2021-03-19 12:53:50|2270.4|2270.1|2270.7|2270.4|2270.8|2270.5|2270.4|2270.1|9
1616158450000|2021-03-19 12:54:10|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|2
1616158470000|2021-03-19 12:54:30|||||||||2
1616158500000|2021-03-19 12:55:00|2270.2|2269.9|2270|2269.7|2270.4|2270.1|2269.9|2269.6|18
1616158510000|2021-03-19 12:55:10|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|15
1616158520000|2021-03-19 12:55:20|2269.5|2269.2|2269.3|2269|2269.7|2269.4|2269.3|2269|24
1616158530000|2021-03-19 12:55:30|2269.2|2268.9|2269.7|2269.4|2269.7|2269.4|2269.2|2268.9|74
1616158540000|2021-03-19 12:55:40|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|7
1616158550000|2021-03-19 12:55:50|||||||||7
1616158560000|2021-03-19 12:56:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1616158570000|2021-03-19 12:56:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|3
1616158580000|2021-03-19 12:56:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|5
1616158590000|2021-03-19 12:56:30|2270|2269.7|2270.1|2269.8|2270.2|2269.9|2270|2269.7|9
1616158600000|2021-03-19 12:56:40|2270|2269.7|2270.3|2270|2270.3|2270|2270|2269.7|2
1616158610000|2021-03-19 12:56:50|2270.4|2270.1|2271|2270.7|2271|2270.7|2270.4|2270.1|9
1616158620000|2021-03-19 12:57:00|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.8|2270.5|12
1616158630000|2021-03-19 12:57:10|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|4
1616158640000|2021-03-19 12:57:20|2271.1|2270.8|2271.3|2271|2271.4|2271.1|2271.1|2270.8|10
1616158650000|2021-03-19 12:57:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|7
1616158660000|2021-03-19 12:57:40|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|11
1616158670000|2021-03-19 12:57:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1616158680000|2021-03-19 12:58:00|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|3
1616158690000|2021-03-19 12:58:10|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.3|2271|16
1616158700000|2021-03-19 12:58:20|2271.8|2271.5|2271.7|2271.4|2272.1|2271.8|2271.7|2271.4|11
1616158710000|2021-03-19 12:58:30|2272|2271.7|2272.7|2272.4|2272.9|2272.6|2272|2271.7|46
1616158720000|2021-03-19 12:58:40|2272.6|2272.3|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|6
1616158730000|2021-03-19 12:58:50|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|14
1616158740000|2021-03-19 12:59:00|2272.6|2272.3|2272.1|2271.8|2272.6|2272.3|2272.1|2271.8|7
1616158750000|2021-03-19 12:59:10|2272|2271.7|2271.7|2271.4|2272|2271.7|2271.7|2271.4|11
1616158760000|2021-03-19 12:59:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1616158770000|2021-03-19 12:59:30|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|2
1616158780000|2021-03-19 12:59:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1616158790000|2021-03-19 12:59:50|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|7
1616158800000|2021-03-19 13:00:00|2272|2271.7|2268.3|2268|2272|2271.7|2268.3|2268|382
1616158810000|2021-03-19 13:00:10|2268.7|2268.4|2266.7|2266.4|2269|2268.7|2266.7|2266.4|170
1616158820000|2021-03-19 13:00:20|2266.2|2265.9|2265.4|2265.1|2267.3|2267|2264.4|2264.1|147
1616158830000|2021-03-19 13:00:30|2265.3|2265|2266.4|2266.1|2266.6|2266.3|2264|2263.7|144
1616158840000|2021-03-19 13:00:40|2266.3|2266|2263.8|2263.5|2266.6|2266.3|2263.5|2263.2|253
1616158850000|2021-03-19 13:00:50|2264|2263.7|2264.7|2264.4|2264.7|2264.4|2262.4|2262.1|222
1616158860000|2021-03-19 13:01:00|2264.6|2264.3|2267.8|2267.5|2267.8|2267.5|2264.6|2264.3|111
1616158870000|2021-03-19 13:01:10|2268.4|2268.1|2266.9|2266.6|2269.5|2269.2|2266.9|2266.6|183
1616158880000|2021-03-19 13:01:20|2266.4|2266.1|2266.3|2266|2266.6|2266.3|2265.6|2265.3|68
1616158890000|2021-03-19 13:01:30|2265.8|2265.5|2267.6|2267.3|2267.6|2267.3|2265.1|2264.8|123
1616158900000|2021-03-19 13:01:40|2267.5|2267.2|2268.3|2268|2268.9|2268.6|2267.1|2266.8|89
1616158910000|2021-03-19 13:01:50|2268|2267.7|2268.1|2267.8|2269.3|2269|2267.9|2267.6|63
1616158920000|2021-03-19 13:02:00|2268.3|2268|2267.4|2267.1|2268.3|2268|2267.4|2267.1|51
1616158930000|2021-03-19 13:02:10|2266.5|2266.2|2266.6|2266.3|2267.3|2267|2266.5|2266.2|38
1616158940000|2021-03-19 13:02:20|2267|2266.7|2267.9|2267.6|2267.9|2267.6|2266.3|2266|44
1616158950000|2021-03-19 13:02:30|2267.8|2267.5|2269.1|2268.8|2269.2|2268.9|2267.8|2267.5|50
1616158960000|2021-03-19 13:02:40|2268.9|2268.6|2267.8|2267.5|2268.9|2268.6|2267.6|2267.3|63
1616158970000|2021-03-19 13:02:50|2267.6|2267.3|2268.5|2268.2|2268.6|2268.3|2267.6|2267.3|27
1616158980000|2021-03-19 13:03:00|2267.7|2267.4|2268.2|2267.9|2268.2|2267.9|2267.6|2267.3|14
1616158990000|2021-03-19 13:03:10|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.2|2266.9|8
1616159000000|2021-03-19 13:03:20|2267.5|2267.2|2269.2|2268.9|2269.2|2268.9|2267.5|2267.2|41
1616159010000|2021-03-19 13:03:30|2269|2268.7|2268.6|2268.3|2269.2|2268.9|2268.4|2268.1|15
1616159020000|2021-03-19 13:03:40|2268.3|2268|2267.2|2266.9|2268.3|2268|2267.2|2266.9|10
1616159030000|2021-03-19 13:03:50|2267.5|2267.2|2266.5|2266.2|2267.5|2267.2|2266.5|2266.2|16
1616159040000|2021-03-19 13:04:00|2267.1|2266.8|2265.8|2265.5|2267.1|2266.8|2265.8|2265.5|71
1616159050000|2021-03-19 13:04:10|2265.5|2265.2|2265.1|2264.8|2265.6|2265.3|2264.7|2264.4|93
1616159060000|2021-03-19 13:04:20|2265.2|2264.9|2265.5|2265.2|2265.8|2265.5|2265.2|2264.9|10
1616159070000|2021-03-19 13:04:30|2265.4|2265.1|2266.1|2265.8|2266.3|2266|2265.4|2265.1|29
1616159080000|2021-03-19 13:04:40|2266.4|2266.1|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|29
1616159090000|2021-03-19 13:04:50|2266.9|2266.6|2267.7|2267.4|2268.3|2268|2266.6|2266.3|116
1616159100000|2021-03-19 13:05:00|2267.5|2267.2|2267.8|2267.5|2268.5|2268.2|2267.4|2267.1|90
1616159110000|2021-03-19 13:05:10|2267.7|2267.4|2267.3|2267|2268.2|2267.9|2267.3|2267|26
1616159120000|2021-03-19 13:05:20|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.3|2267|8
1616159130000|2021-03-19 13:05:30|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2266.5|2266.2|20
1616159140000|2021-03-19 13:05:40|2267.8|2267.5|2267.2|2266.9|2267.8|2267.5|2267.2|2266.9|6
1616159150000|2021-03-19 13:05:50|2266.9|2266.6|2267.2|2266.9|2267.3|2267|2266.7|2266.4|16
1616159160000|2021-03-19 13:06:00|2267.3|2267|2268.3|2268|2268.3|2268|2267.3|2267|19
1616159170000|2021-03-19 13:06:10|2268.5|2268.2|2267.8|2267.5|2268.7|2268.4|2267.6|2267.3|16
1616159180000|2021-03-19 13:06:20|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|11
1616159190000|2021-03-19 13:06:30|2268.2|2267.9|2268.1|2267.8|2268.9|2268.6|2268.1|2267.8|30
1616159200000|2021-03-19 13:06:40|2268.7|2268.4|2269.5|2269.2|2269.7|2269.4|2268.7|2268.4|33
1616159210000|2021-03-19 13:06:50|2269.7|2269.4|2269.3|2269|2269.7|2269.4|2269.3|2269|8
1616159220000|2021-03-19 13:07:00|2269.7|2269.4|2268.6|2268.3|2269.7|2269.4|2268.6|2268.3|35
1616159230000|2021-03-19 13:07:10|2268.8|2268.5|2268.4|2268.1|2269|2268.7|2268.3|2268|19
1616159240000|2021-03-19 13:07:20|2268.7|2268.4|2267.9|2267.6|2268.8|2268.5|2267.7|2267.4|40
1616159250000|2021-03-19 13:07:30|2267.6|2267.3|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|39
1616159260000|2021-03-19 13:07:40|2266.8|2266.5|2267.4|2267.1|2267.4|2267.1|2266.8|2266.5|9
1616159270000|2021-03-19 13:07:50|2267.3|2267|2266.5|2266.2|2267.3|2267|2266.4|2266.1|20
1616159280000|2021-03-19 13:08:00|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266|2265.7|40
1616159290000|2021-03-19 13:08:10|2266.5|2266.2|2267.5|2267.2|2267.5|2267.2|2266.5|2266.2|21
1616159300000|2021-03-19 13:08:20|2267.6|2267.3|2267.6|2267.3|2267.9|2267.6|2267.3|2267|19
1616159310000|2021-03-19 13:08:30|2267.1|2266.8|2265.3|2265|2267.3|2267|2265.3|2265|109
1616159320000|2021-03-19 13:08:40|2265|2264.7|2265.5|2265.2|2265.5|2265.2|2264.5|2264.2|128
1616159330000|2021-03-19 13:08:50|2265.8|2265.5|2265.6|2265.3|2266.1|2265.8|2265.3|2265|42
1616159340000|2021-03-19 13:09:00|2266.3|2266|2267.3|2267|2267.5|2267.2|2266.3|2266|45
1616159350000|2021-03-19 13:09:10|2267.4|2267.1|2267.4|2267.1|2268.1|2267.8|2267.4|2267.1|51
1616159360000|2021-03-19 13:09:20|2267.6|2267.3|2267.3|2267|2268.1|2267.8|2267.1|2266.8|44
1616159370000|2021-03-19 13:09:30|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2266.9|2266.6|42
1616159380000|2021-03-19 13:09:40|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|12
1616159390000|2021-03-19 13:09:50|2267.7|2267.4|2267.2|2266.9|2267.9|2267.6|2267.2|2266.9|27
1616159400000|2021-03-19 13:10:00|2267.4|2267.1|2266.1|2265.8|2267.5|2267.2|2265.8|2265.5|40
1616159410000|2021-03-19 13:10:10|2265.9|2265.6|2266.3|2266|2266.3|2266|2264.5|2264.2|175
1616159420000|2021-03-19 13:10:20|2266.4|2266.1|2265.7|2265.4|2266.7|2266.4|2265.6|2265.3|53
1616159430000|2021-03-19 13:10:30|2265.3|2265|2266|2265.7|2266.3|2266|2264.7|2264.4|163
1616159440000|2021-03-19 13:10:40|2266.2|2265.9|2266.7|2266.4|2266.7|2266.4|2265.9|2265.6|29
1616159450000|2021-03-19 13:10:50|2266.4|2266.1|2267.2|2266.9|2267.5|2267.2|2266.4|2266.1|40
1616159460000|2021-03-19 13:11:00|2267.3|2267|2268.3|2268|2268.3|2268|2267.3|2267|81
1616159470000|2021-03-19 13:11:10|2268.4|2268.1|2268.6|2268.3|2268.8|2268.5|2268.3|2268|40
1616159480000|2021-03-19 13:11:20|2268.7|2268.4|2268.7|2268.4|2268.9|2268.6|2268.5|2268.2|21
1616159490000|2021-03-19 13:11:30|2269|2268.7|2268.5|2268.2|2269|2268.7|2268.1|2267.8|22
1616159500000|2021-03-19 13:11:40|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.2|2267.9|14
1616159510000|2021-03-19 13:11:50|2268.3|2268|2268.8|2268.5|2268.8|2268.5|2268.3|2268|22
1616159520000|2021-03-19 13:12:00|2268.5|2268.2|2268.4|2268.1|2268.9|2268.6|2268.2|2267.9|42
1616159530000|2021-03-19 13:12:10|2268.3|2268|2267.8|2267.5|2268.4|2268.1|2267.8|2267.5|19
1616159540000|2021-03-19 13:12:20|2267.7|2267.4|2267.3|2267|2268.2|2267.9|2267.3|2267|36
1616159550000|2021-03-19 13:12:30|2266.9|2266.6|2267.6|2267.3|2267.6|2267.3|2266.8|2266.5|56
1616159560000|2021-03-19 13:12:40|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2266.9|2266.6|34
1616159570000|2021-03-19 13:12:50|2267.7|2267.4|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|17
1616159580000|2021-03-19 13:13:00|2267.8|2267.5|2266.7|2266.4|2267.8|2267.5|2266.7|2266.4|18
1616159590000|2021-03-19 13:13:10|2267.1|2266.8|2266.9|2266.6|2267.3|2267|2266.9|2266.6|18
1616159600000|2021-03-19 13:13:20|2266.8|2266.5|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|29
1616159610000|2021-03-19 13:13:30|2267|2266.7|2266.7|2266.4|2267.4|2267.1|2266.5|2266.2|65
1616159620000|2021-03-19 13:13:40|2267|2266.7|2266.2|2265.9|2267.4|2267.1|2266|2265.7|38
1616159630000|2021-03-19 13:13:50|2266.4|2266.1|2265.9|2265.6|2266.4|2266.1|2265.5|2265.2|34
1616159640000|2021-03-19 13:14:00|2265.8|2265.5|2265.8|2265.5|2266.3|2266|2265.7|2265.4|64
1616159650000|2021-03-19 13:14:10|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|30
1616159660000|2021-03-19 13:14:20|2265.7|2265.4|2266.3|2266|2266.3|2266|2265.6|2265.3|60
1616159670000|2021-03-19 13:14:30|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|25
1616159680000|2021-03-19 13:14:40|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|29
1616159690000|2021-03-19 13:14:50|2265.6|2265.3|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|37
1616159700000|2021-03-19 13:15:00|2265.5|2265.2|2267.7|2267.4|2267.7|2267.4|2265.5|2265.2|93
1616159710000|2021-03-19 13:15:10|2267.8|2267.5|2267.2|2266.9|2267.9|2267.6|2267.1|2266.8|41
1616159720000|2021-03-19 13:15:20|2267.5|2267.2|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|29
1616159730000|2021-03-19 13:15:30|2267.1|2266.8|2268.2|2267.9|2268.5|2268.2|2266.9|2266.6|91
1616159740000|2021-03-19 13:15:40|2268|2267.7|2266.1|2265.8|2268|2267.7|2266.1|2265.8|55
1616159750000|2021-03-19 13:15:50|2266|2265.7|2267.2|2266.9|2267.2|2266.9|2265.7|2265.4|34
1616159760000|2021-03-19 13:16:00|2267|2266.7|2267.5|2267.2|2268.1|2267.8|2267|2266.7|50
1616159770000|2021-03-19 13:16:10|2267.2|2266.9|2266.7|2266.4|2267.2|2266.9|2266.7|2266.4|19
1616159780000|2021-03-19 13:16:20|2266.9|2266.6|2267.4|2267.1|2267.5|2267.2|2266.9|2266.6|33
1616159790000|2021-03-19 13:16:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.1|2266.8|69
1616159800000|2021-03-19 13:16:40|2267.8|2267.5|2267.7|2267.4|2268.1|2267.8|2267.5|2267.2|24
1616159810000|2021-03-19 13:16:50|2268|2267.7|2267.8|2267.5|2268.8|2268.5|2267.8|2267.5|88
1616159820000|2021-03-19 13:17:00|2268|2267.7|2267.4|2267.1|2268.3|2268|2266.9|2266.6|53
1616159830000|2021-03-19 13:17:10|2267.7|2267.4|2267.9|2267.6|2268.1|2267.8|2267.7|2267.4|19
1616159840000|2021-03-19 13:17:20|2267.8|2267.5|2268|2267.7|2268.2|2267.9|2267.8|2267.5|26
1616159850000|2021-03-19 13:17:30|2268.1|2267.8|2267.2|2266.9|2268.1|2267.8|2267.2|2266.9|38
1616159860000|2021-03-19 13:17:40|2267|2266.7|2266.6|2266.3|2267.3|2267|2266.6|2266.3|28
1616159870000|2021-03-19 13:17:50|2266.5|2266.2|2266.7|2266.4|2266.9|2266.6|2266.5|2266.2|19
1616159880000|2021-03-19 13:18:00|2266.6|2266.3|2266.4|2266.1|2266.8|2266.5|2266.2|2265.9|53
1616159890000|2021-03-19 13:18:10|2266.3|2266|2266.7|2266.4|2267.1|2266.8|2266.2|2265.9|51
1616159900000|2021-03-19 13:18:20|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|13
1616159910000|2021-03-19 13:18:30|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.3|2265|89
1616159920000|2021-03-19 13:18:40|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2265.1|2264.8|25
1616159930000|2021-03-19 13:18:50|2265.4|2265.1|2265.9|2265.6|2266|2265.7|2265.4|2265.1|49
1616159940000|2021-03-19 13:19:00|2266.2|2265.9|2266.4|2266.1|2266.7|2266.4|2265.4|2265.1|75
1616159950000|2021-03-19 13:19:10|2266.6|2266.3|2266|2265.7|2266.8|2266.5|2265.7|2265.4|14
1616159960000|2021-03-19 13:19:20|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|11
1616159970000|2021-03-19 13:19:30|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.3|2265|23
1616159980000|2021-03-19 13:19:40|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2264.8|2264.5|28
1616159990000|2021-03-19 13:19:50|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|10
1616160000000|2021-03-19 13:20:00|2265.3|2265|2264.8|2264.5|2265.3|2265|2264.5|2264.2|44
1616160010000|2021-03-19 13:20:10|2265|2264.7|2266.8|2266.5|2266.8|2266.5|2264.4|2264.1|141
1616160020000|2021-03-19 13:20:20|2267.1|2266.8|2267.1|2266.8|2268.5|2268.2|2267|2266.7|113
1616160030000|2021-03-19 13:20:30|2266.7|2266.4|2265.6|2265.3|2266.7|2266.4|2265.5|2265.2|40
1616160040000|2021-03-19 13:20:40|2265.9|2265.6|2266.6|2266.3|2266.6|2266.3|2265.9|2265.6|8
1616160050000|2021-03-19 13:20:50|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|5
1616160060000|2021-03-19 13:21:00|2266|2265.7|2265.6|2265.3|2266.3|2266|2265.6|2265.3|24
1616160070000|2021-03-19 13:21:10|2265.5|2265.2|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|18
1616160080000|2021-03-19 13:21:20|2265.4|2265.1|2264.7|2264.4|2265.7|2265.4|2264.7|2264.4|54
1616160090000|2021-03-19 13:21:30|2264.9|2264.6|2264.1|2263.8|2264.9|2264.6|2264.1|2263.8|66
1616160100000|2021-03-19 13:21:40|2263.9|2263.6|2263.5|2263.2|2264.1|2263.8|2263.4|2263.1|92
1616160110000|2021-03-19 13:21:50|2263.1|2262.8|2263|2262.7|2263.3|2263|2262.6|2262.3|101
1616160120000|2021-03-19 13:22:00|2262.5|2262.2|2261.2|2260.9|2262.7|2262.4|2260.5|2260.2|126
1616160130000|2021-03-19 13:22:10|2261.4|2261.1|2260.6|2260.3|2261.4|2261.1|2260.2|2259.9|103
1616160140000|2021-03-19 13:22:20|2260.7|2260.4|2260.6|2260.3|2261.3|2261|2260.2|2259.9|50
1616160150000|2021-03-19 13:22:30|2260.4|2260.1|2261|2260.7|2261|2260.7|2259.6|2259.3|87
1616160160000|2021-03-19 13:22:40|2260.3|2260|2260.3|2260|2260.7|2260.4|2259.9|2259.6|11
1616160170000|2021-03-19 13:22:50|2260.4|2260.1|2259.3|2259|2260.6|2260.3|2259.3|2259|67
1616160180000|2021-03-19 13:23:00|2259.2|2258.9|2258.1|2257.8|2259.5|2259.2|2258|2257.7|75
1616160190000|2021-03-19 13:23:10|2258|2257.7|2258.3|2258|2258.6|2258.3|2258|2257.7|79
1616160200000|2021-03-19 13:23:20|2258.4|2258.1|2258.3|2258|2258.6|2258.3|2258|2257.7|153
1616160210000|2021-03-19 13:23:30|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2257.7|2257.4|35
1616160220000|2021-03-19 13:23:40|2257.8|2257.5|2258.3|2258|2258.3|2258|2257.6|2257.3|50
1616160230000|2021-03-19 13:23:50|2257.8|2257.5|2257.8|2257.5|2258.1|2257.8|2257.6|2257.3|36
1616160240000|2021-03-19 13:24:00|2257.9|2257.6|2256.6|2256.3|2257.9|2257.6|2256.6|2256.3|173
1616160250000|2021-03-19 13:24:10|2256.7|2256.4|2255.6|2255.3|2257|2256.7|2255.6|2255.3|107
1616160260000|2021-03-19 13:24:20|2255.5|2255.2|2255.3|2255|2255.7|2255.4|2255.1|2254.8|170
1616160270000|2021-03-19 13:24:30|2255.1|2254.8|2254|2253.7|2255.3|2255|2254|2253.7|146
1616160280000|2021-03-19 13:24:40|2254.2|2253.9|2253.4|2253.1|2254.2|2253.9|2252.8|2252.5|95
1616160290000|2021-03-19 13:24:50|2253.3|2253|2252.5|2252.2|2253.5|2253.2|2252.5|2252.2|121
1616160300000|2021-03-19 13:25:00|2252.7|2252.4|2251.2|2250.9|2252.9|2252.6|2251.2|2250.9|103
1616160310000|2021-03-19 13:25:10|2251.1|2250.8|2249.6|2249.3|2251.1|2250.8|2249|2248.7|268
1616160320000|2021-03-19 13:25:20|2249.2|2248.9|2248.1|2247.8|2249.2|2248.9|2247.9|2247.6|114
1616160330000|2021-03-19 13:25:30|2248.7|2248.4|2252.3|2252|2252.3|2252|2248.7|2248.4|166
1616160340000|2021-03-19 13:25:40|2252.5|2252.2|2252|2251.7|2253|2252.7|2251.8|2251.5|96
1616160350000|2021-03-19 13:25:50|2252.2|2251.9|2252.6|2252.3|2253|2252.7|2252.2|2251.9|49
1616160360000|2021-03-19 13:26:00|2252.7|2252.4|2251.6|2251.3|2252.7|2252.4|2250.6|2250.3|160
1616160370000|2021-03-19 13:26:10|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|103
1616160380000|2021-03-19 13:26:20|2251.9|2251.6|2251.9|2251.6|2252.4|2252.1|2251.9|2251.6|47
1616160390000|2021-03-19 13:26:30|2252|2251.7|2254|2253.7|2254.1|2253.8|2252|2251.7|79
1616160400000|2021-03-19 13:26:40|2254.2|2253.9|2253.9|2253.6|2254.9|2254.6|2253.9|2253.6|90
1616160410000|2021-03-19 13:26:50|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2253.5|2253.2|105
1616160420000|2021-03-19 13:27:00|2254.6|2254.3|2252.2|2251.9|2254.8|2254.5|2251.9|2251.6|92
1616160430000|2021-03-19 13:27:10|2251.9|2251.6|2252.6|2252.3|2252.7|2252.4|2251.7|2251.4|100
1616160440000|2021-03-19 13:27:20|2252.9|2252.6|2250.4|2250.1|2253|2252.7|2250.4|2250.1|171
1616160450000|2021-03-19 13:27:30|2250.3|2250|2250.3|2250|2250.5|2250.2|2250|2249.7|63
1616160460000|2021-03-19 13:27:40|2250.1|2249.8|2250.5|2250.2|2251|2250.7|2249.2|2248.9|117
1616160470000|2021-03-19 13:27:50|2250.9|2250.6|2250|2249.7|2250.9|2250.6|2249.7|2249.4|18
1616160480000|2021-03-19 13:28:00|2250.7|2250.4|2252.4|2252.1|2252.4|2252.1|2249.8|2249.5|206
1616160490000|2021-03-19 13:28:10|2252.5|2252.2|2253.1|2252.8|2253.1|2252.8|2251.5|2251.2|136
1616160500000|2021-03-19 13:28:20|2253.6|2253.3|2255.6|2255.3|2255.9|2255.6|2253.6|2253.3|193
1616160510000|2021-03-19 13:28:30|2255.1|2254.8|2256.3|2256|2256.5|2256.2|2255.1|2254.8|101
1616160520000|2021-03-19 13:28:40|2256.5|2256.2|2255.1|2254.8|2256.5|2256.2|2254.9|2254.6|74
1616160530000|2021-03-19 13:28:50|2255.2|2254.9|2255.3|2255|2256|2255.7|2255|2254.7|26
1616160540000|2021-03-19 13:29:00|2255.9|2255.6|2253.1|2252.8|2255.9|2255.6|2253.1|2252.8|92
1616160550000|2021-03-19 13:29:10|2252.9|2252.6|2253.6|2253.3|2253.8|2253.5|2252.9|2252.6|30
1616160560000|2021-03-19 13:29:20|2253.2|2252.9|2252.2|2251.9|2253.2|2252.9|2251.8|2251.5|52
1616160570000|2021-03-19 13:29:30|2252.4|2252.1|2253.7|2253.4|2254|2253.7|2252.4|2252.1|103
1616160580000|2021-03-19 13:29:40|2253.8|2253.5|2255|2254.7|2255.3|2255|2253.7|2253.4|109
1616160590000|2021-03-19 13:29:50|2254.8|2254.5|2256.3|2256|2256.4|2256.1|2254.8|2254.5|221
1616160600000|2021-03-19 13:30:00|2256.5|2256.2|2260.1|2259.8|2260.1|2259.8|2256.5|2256.2|1090
1616160610000|2021-03-19 13:30:10|2260.5|2260.2|2262.1|2261.8|2262.1|2261.8|2260.2|2259.9|566
1616160620000|2021-03-19 13:30:20|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.2|2260.9|231
1616160630000|2021-03-19 13:30:30|2261.9|2261.6|2263.4|2263.1|2263.4|2263.1|2261.8|2261.5|256
1616160640000|2021-03-19 13:30:40|2263.6|2263.3|2260.9|2260.6|2263.6|2263.3|2260.6|2260.3|191
1616160650000|2021-03-19 13:30:50|2261.5|2261.2|2259.5|2259.2|2261.5|2261.2|2259.3|2259|174
1616160660000|2021-03-19 13:31:00|2259.3|2259|2260.7|2260.4|2260.7|2260.4|2259.3|2259|184
1616160670000|2021-03-19 13:31:10|2260.4|2260.1|2261.2|2260.9|2261.9|2261.6|2260.1|2259.8|136
1616160680000|2021-03-19 13:31:20|2261.3|2261|2261.6|2261.3|2261.9|2261.6|2259.9|2259.6|171
1616160690000|2021-03-19 13:31:30|2261.7|2261.4|2262.3|2262|2263|2262.7|2261.1|2260.8|191
1616160700000|2021-03-19 13:31:40|2262.7|2262.4|2263.5|2263.2|2264|2263.7|2261.8|2261.5|230
1616160710000|2021-03-19 13:31:50|2263.3|2263|2263.8|2263.5|2264.2|2263.9|2262.5|2262.2|180
1616160720000|2021-03-19 13:32:00|2264|2263.7|2262.7|2262.4|2265|2264.7|2262.4|2262.1|263
1616160730000|2021-03-19 13:32:10|2262.8|2262.5|2261.1|2260.8|2263.7|2263.4|2260.6|2260.3|270
1616160740000|2021-03-19 13:32:20|2261.4|2261.1|2260.8|2260.5|2262|2261.7|2260.2|2259.9|190
1616160750000|2021-03-19 13:32:30|2261|2260.7|2259.4|2259.1|2261.1|2260.8|2258.9|2258.6|264
1616160760000|2021-03-19 13:32:40|2259.3|2259|2258.2|2257.9|2259.9|2259.6|2257.9|2257.6|157
1616160770000|2021-03-19 13:32:50|2258.1|2257.8|2260.3|2260|2260.7|2260.4|2258.1|2257.8|144
1616160780000|2021-03-19 13:33:00|2259.8|2259.5|2260.5|2260.2|2261.1|2260.8|2259|2258.7|126
1616160790000|2021-03-19 13:33:10|2260.4|2260.1|2262.2|2261.9|2262.5|2262.2|2259.1|2258.8|155
1616160800000|2021-03-19 13:33:20|2262.4|2262.1|2260|2259.7|2262.4|2262.1|2260|2259.7|96
1616160810000|2021-03-19 13:33:30|2259.6|2259.3|2261.6|2261.3|2262.5|2262.2|2259.6|2259.3|133
1616160820000|2021-03-19 13:33:40|2261.2|2260.9|2261.5|2261.2|2262.3|2262|2261.2|2260.9|82
1616160830000|2021-03-19 13:33:50|2262.3|2262|2260.3|2260|2263.1|2262.8|2260.3|2260|90
1616160840000|2021-03-19 13:34:00|2260.4|2260.1|2262.5|2262.2|2263.2|2262.9|2260.2|2259.9|134
1616160850000|2021-03-19 13:34:10|2263|2262.7|2263.5|2263.2|2263.9|2263.6|2262.4|2262.1|97
1616160860000|2021-03-19 13:34:20|2263.6|2263.3|2264.1|2263.8|2264.2|2263.9|2262.3|2262|86
1616160870000|2021-03-19 13:34:30|2264|2263.7|2263.7|2263.4|2264|2263.7|2263|2262.7|59
1616160880000|2021-03-19 13:34:40|2263.8|2263.5|2262.7|2262.4|2263.8|2263.5|2262.3|2262|101
1616160890000|2021-03-19 13:34:50|2263|2262.7|2261.1|2260.8|2263.3|2263|2260.5|2260.2|111
1616160900000|2021-03-19 13:35:00|2261|2260.7|2260.2|2259.9|2261.4|2261.1|2259.4|2259.1|205
1616160910000|2021-03-19 13:35:10|2260.7|2260.4|2261.2|2260.9|2261.4|2261.1|2259.9|2259.6|165
1616160920000|2021-03-19 13:35:20|2260.4|2260.1|2261.2|2260.9|2261.2|2260.9|2259.2|2258.9|156
1616160930000|2021-03-19 13:35:30|2260.5|2260.2|2261.1|2260.8|2261.2|2260.9|2260.3|2260|164
1616160940000|2021-03-19 13:35:40|2261.3|2261|2263.6|2263.3|2263.7|2263.4|2260.4|2260.1|335
1616160950000|2021-03-19 13:35:50|2263.5|2263.2|2263.3|2263|2264.7|2264.4|2263.1|2262.8|262
1616160960000|2021-03-19 13:36:00|2263.6|2263.3|2262.8|2262.5|2263.7|2263.4|2262.6|2262.3|227
1616160970000|2021-03-19 13:36:10|2262.6|2262.3|2264.1|2263.8|2264.3|2264|2262.5|2262.2|128
1616160980000|2021-03-19 13:36:20|2264|2263.7|2263.3|2263|2264|2263.7|2263.2|2262.9|107
1616160990000|2021-03-19 13:36:30|2263|2262.7|2260.9|2260.6|2263|2262.7|2260.9|2260.6|106
1616161000000|2021-03-19 13:36:40|2260.7|2260.4|2261.6|2261.3|2261.6|2261.3|2260.2|2259.9|117
1616161010000|2021-03-19 13:36:50|2262|2261.7|2260.4|2260.1|2262.2|2261.9|2260.4|2260.1|86
1616161020000|2021-03-19 13:37:00|2260.6|2260.3|2262.3|2262|2263.2|2262.9|2260.4|2260.1|258
1616161030000|2021-03-19 13:37:10|2262.4|2262.1|2262.6|2262.3|2264|2263.7|2262.4|2262.1|166
1616161040000|2021-03-19 13:37:20|2262.8|2262.5|2263.7|2263.4|2264.4|2264.1|2262.7|2262.4|100
1616161050000|2021-03-19 13:37:30|2263.6|2263.3|2266.1|2265.8|2266.1|2265.8|2263.6|2263.3|204
1616161060000|2021-03-19 13:37:40|2265.8|2265.5|2266.7|2266.4|2266.9|2266.6|2265.2|2264.9|129
1616161070000|2021-03-19 13:37:50|2266.9|2266.6|2265.9|2265.6|2267.2|2266.9|2265.9|2265.6|264
1616161080000|2021-03-19 13:38:00|2265.4|2265.1|2265.5|2265.2|2266.8|2266.5|2265.4|2265.1|147
1616161090000|2021-03-19 13:38:10|2265.6|2265.3|2265.6|2265.3|2266.1|2265.8|2264.3|2264|159
1616161100000|2021-03-19 13:38:20|2265.5|2265.2|2265.2|2264.9|2266.1|2265.8|2264.8|2264.5|137
1616161110000|2021-03-19 13:38:30|2265.1|2264.8|2265.4|2265.1|2265.9|2265.6|2264|2263.7|114
1616161120000|2021-03-19 13:38:40|2265.8|2265.5|2263.9|2263.6|2265.8|2265.5|2263.9|2263.6|71
1616161130000|2021-03-19 13:38:50|2263.8|2263.5|2263.3|2263|2264.5|2264.2|2262.8|2262.5|152
1616161140000|2021-03-19 13:39:00|2263.6|2263.3|2264.2|2263.9|2264.3|2264|2262.4|2262.1|104
1616161150000|2021-03-19 13:39:10|2263.6|2263.3|2263.3|2263|2264.2|2263.9|2262.7|2262.4|162
1616161160000|2021-03-19 13:39:20|2263.6|2263.3|2263.3|2263|2263.8|2263.5|2262.1|2261.8|106
1616161170000|2021-03-19 13:39:30|2263|2262.7|2261.7|2261.4|2263|2262.7|2261.7|2261.4|105
1616161180000|2021-03-19 13:39:40|2261.8|2261.5|2261.4|2261.1|2262|2261.7|2261.3|2261|96
1616161190000|2021-03-19 13:39:50|2261.6|2261.3|2259.9|2259.6|2261.6|2261.3|2259.9|2259.6|142
1616161200000|2021-03-19 13:40:00|2259.8|2259.5|2256.7|2256.4|2260.5|2260.2|2256.7|2256.4|322
1616161210000|2021-03-19 13:40:10|2257|2256.7|2255.8|2255.5|2257.1|2256.8|2254.5|2254.2|184
1616161220000|2021-03-19 13:40:20|2256|2255.7|2254.9|2254.6|2256.2|2255.9|2254.6|2254.3|174
1616161230000|2021-03-19 13:40:30|2255|2254.7|2253.1|2252.8|2255.3|2255|2252.9|2252.6|204
1616161240000|2021-03-19 13:40:40|2253.2|2252.9|2253|2252.7|2253.6|2253.3|2252.8|2252.5|195
1616161250000|2021-03-19 13:40:50|2253.4|2253.1|2252.1|2251.8|2253.4|2253.1|2251.9|2251.6|143
1616161260000|2021-03-19 13:41:00|2252.3|2252|2252.2|2251.9|2253.7|2253.4|2252.2|2251.9|135
1616161270000|2021-03-19 13:41:10|2252.9|2252.6|2251.1|2250.8|2253.1|2252.8|2250.9|2250.6|172
1616161280000|2021-03-19 13:41:20|2250.8|2250.5|2250|2249.7|2251.2|2250.9|2249.9|2249.6|232
1616161290000|2021-03-19 13:41:30|2249.9|2249.6|2248.1|2247.8|2250.9|2250.6|2248.1|2247.8|341
1616161300000|2021-03-19 13:41:40|2248|2247.7|2247.6|2247.3|2248.7|2248.4|2247.4|2247.1|190
1616161310000|2021-03-19 13:41:50|2247.7|2247.4|2248.6|2248.3|2248.9|2248.6|2247.1|2246.8|240
1616161320000|2021-03-19 13:42:00|2247.4|2247.1|2247.6|2247.3|2248.8|2248.5|2247.2|2246.9|276
1616161330000|2021-03-19 13:42:10|2247.5|2247.2|2245.7|2245.4|2247.5|2247.2|2245.5|2245.2|181
1616161340000|2021-03-19 13:42:20|2245.4|2245.1|2244.7|2244.4|2245.7|2245.4|2244.3|2244|183
1616161350000|2021-03-19 13:42:30|2244.3|2244|2245.1|2244.8|2246.5|2246.2|2243.8|2243.5|159
1616161360000|2021-03-19 13:42:40|2245.3|2245|2245.2|2244.9|2245.9|2245.6|2244.4|2244.1|76
1616161370000|2021-03-19 13:42:50|2245.1|2244.8|2246.5|2246.2|2247.1|2246.8|2245.1|2244.8|205
1616161380000|2021-03-19 13:43:00|2246.6|2246.3|2248.3|2248|2248.3|2248|2246.3|2246|128
1616161390000|2021-03-19 13:43:10|2248.1|2247.8|2248.5|2248.2|2248.8|2248.5|2247.7|2247.4|110
1616161400000|2021-03-19 13:43:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.4|2248.1|103
1616161410000|2021-03-19 13:43:30|2248.9|2248.6|2248|2247.7|2248.9|2248.6|2247.7|2247.4|145
1616161420000|2021-03-19 13:43:40|2248.2|2247.9|2247.4|2247.1|2248.3|2248|2247.2|2246.9|72
1616161430000|2021-03-19 13:43:50|2247.9|2247.6|2248.1|2247.8|2248.3|2248|2247.4|2247.1|51
1616161440000|2021-03-19 13:44:00|2248.7|2248.4|2249.7|2249.4|2249.9|2249.6|2248.6|2248.3|214
1616161450000|2021-03-19 13:44:10|2250|2249.7|2251.1|2250.8|2251.1|2250.8|2249.8|2249.5|198
1616161460000|2021-03-19 13:44:20|2251.3|2251|2250.7|2250.4|2251.4|2251.1|2250.3|2250|113
1616161470000|2021-03-19 13:44:30|2250.8|2250.5|2250.1|2249.8|2250.9|2250.6|2249.6|2249.3|143
1616161480000|2021-03-19 13:44:40|2250.2|2249.9|2249.8|2249.5|2250.6|2250.3|2249.8|2249.5|75
1616161490000|2021-03-19 13:44:50|2249.5|2249.2|2250.2|2249.9|2250.2|2249.9|2248.9|2248.6|51
1616161500000|2021-03-19 13:45:00|2249.9|2249.6|2246.8|2246.5|2249.9|2249.6|2246.5|2246.2|127
1616161510000|2021-03-19 13:45:10|2247.1|2246.8|2247.5|2247.2|2248.4|2248.1|2246.8|2246.5|135
1616161520000|2021-03-19 13:45:20|2248.1|2247.8|2246.8|2246.5|2248.1|2247.8|2246.7|2246.4|156
1616161530000|2021-03-19 13:45:30|2247|2246.7|2247.9|2247.6|2248.5|2248.2|2246.8|2246.5|68
1616161540000|2021-03-19 13:45:40|2247.8|2247.5|2246.1|2245.8|2247.8|2247.5|2246|2245.7|154
1616161550000|2021-03-19 13:45:50|2246.2|2245.9|2248|2247.7|2248.6|2248.3|2245.9|2245.6|167
1616161560000|2021-03-19 13:46:00|2246.7|2246.4|2245.6|2245.3|2247.2|2246.9|2245.1|2244.8|161
1616161570000|2021-03-19 13:46:10|2245.8|2245.5|2245.2|2244.9|2246.5|2246.2|2245.2|2244.9|30
1616161580000|2021-03-19 13:46:20|2245.6|2245.3|2246.3|2246|2246.4|2246.1|2245.1|2244.8|64
1616161590000|2021-03-19 13:46:30|2246.1|2245.8|2247.4|2247.1|2247.4|2247.1|2246.1|2245.8|63
1616161600000|2021-03-19 13:46:40|2247.6|2247.3|2246.9|2246.6|2248.3|2248|2246.9|2246.6|61
1616161610000|2021-03-19 13:46:50|2246.7|2246.4|2245.1|2244.8|2246.7|2246.4|2245.1|2244.8|123
1616161620000|2021-03-19 13:47:00|2245.4|2245.1|2246.6|2246.3|2246.8|2246.5|2244.9|2244.6|73
1616161630000|2021-03-19 13:47:10|2246.9|2246.6|2245.7|2245.4|2247|2246.7|2244.8|2244.5|88
1616161640000|2021-03-19 13:47:20|2245.9|2245.6|2244.9|2244.6|2245.9|2245.6|2244.9|2244.6|73
1616161650000|2021-03-19 13:47:30|2245.2|2244.9|2245.8|2245.5|2246|2245.7|2244.6|2244.3|31
1616161660000|2021-03-19 13:47:40|2245.3|2245|2245|2244.7|2246.4|2246.1|2245|2244.7|47
1616161670000|2021-03-19 13:47:50|2244.9|2244.6|2246|2245.7|2246.2|2245.9|2244.9|2244.6|51
1616161680000|2021-03-19 13:48:00|2246.1|2245.8|2247.9|2247.6|2248.6|2248.3|2246.1|2245.8|97
1616161690000|2021-03-19 13:48:10|2247.6|2247.3|2248.4|2248.1|2248.4|2248.1|2247.4|2247.1|68
1616161700000|2021-03-19 13:48:20|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2247.4|2247.1|110
1616161710000|2021-03-19 13:48:30|2248.7|2248.4|2249.4|2249.1|2249.4|2249.1|2248.3|2248|60
1616161720000|2021-03-19 13:48:40|2249|2248.7|2248.2|2247.9|2249|2248.7|2247.5|2247.2|69
1616161730000|2021-03-19 13:48:50|2248.3|2248|2246.7|2246.4|2248.3|2248|2246.2|2245.9|112
1616161740000|2021-03-19 13:49:00|2246.8|2246.5|2245.9|2245.6|2247.9|2247.6|2245.5|2245.2|126
1616161750000|2021-03-19 13:49:10|2246|2245.7|2242.8|2242.5|2246.3|2246|2242.8|2242.5|229
1616161760000|2021-03-19 13:49:20|2242.5|2242.2|2243.7|2243.4|2244|2243.7|2242.5|2242.2|199
1616161770000|2021-03-19 13:49:30|2243.8|2243.5|2242.6|2242.3|2243.8|2243.5|2242.6|2242.3|142
1616161780000|2021-03-19 13:49:40|2242.7|2242.4|2242.1|2241.8|2242.7|2242.4|2241.5|2241.2|127
1616161790000|2021-03-19 13:49:50|2242.4|2242.1|2243.1|2242.8|2243.5|2243.2|2242.4|2242.1|79
1616161800000|2021-03-19 13:50:00|2243|2242.7|2244.5|2244.2|2245.5|2245.2|2243|2242.7|151
1616161810000|2021-03-19 13:50:10|2244.2|2243.9|2246.5|2246.2|2247.3|2247|2243.8|2243.5|113
1616161820000|2021-03-19 13:50:20|2246.7|2246.4|2247.7|2247.4|2247.7|2247.4|2246.6|2246.3|73
1616161830000|2021-03-19 13:50:30|2247.4|2247.1|2248.2|2247.9|2249|2248.7|2247.3|2247|113
1616161840000|2021-03-19 13:50:40|2248.4|2248.1|2248.6|2248.3|2249|2248.7|2247.8|2247.5|86
1616161850000|2021-03-19 13:50:50|2249|2248.7|2250.2|2249.9|2250.4|2250.1|2249|2248.7|69
1616161860000|2021-03-19 13:51:00|2250.1|2249.8|2251.7|2251.4|2251.7|2251.4|2250.1|2249.8|147
1616161870000|2021-03-19 13:51:10|2251.9|2251.6|2252.1|2251.8|2252.6|2252.3|2251.4|2251.1|134
1616161880000|2021-03-19 13:51:20|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2251.6|2251.3|48
1616161890000|2021-03-19 13:51:30|2252.5|2252.2|2252.9|2252.6|2253.1|2252.8|2252.3|2252|40
1616161900000|2021-03-19 13:51:40|2252.6|2252.3|2252.9|2252.6|2253.3|2253|2252.5|2252.2|55
1616161910000|2021-03-19 13:51:50|2253.3|2253|2254.4|2254.1|2254.4|2254.1|2252.9|2252.6|154
1616161920000|2021-03-19 13:52:00|2254.2|2253.9|2255.5|2255.2|2256|2255.7|2254|2253.7|211
1616161930000|2021-03-19 13:52:10|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.2|2254.9|107
1616161940000|2021-03-19 13:52:20|2255.8|2255.5|2256.2|2255.9|2256.8|2256.5|2255.8|2255.5|178
1616161950000|2021-03-19 13:52:30|2256.3|2256|2257.6|2257.3|2257.6|2257.3|2256.1|2255.8|108
1616161960000|2021-03-19 13:52:40|2257.2|2256.9|2258.5|2258.2|2258.8|2258.5|2257.1|2256.8|213
1616161970000|2021-03-19 13:52:50|2258.3|2258|2259.3|2259|2259.3|2259|2257.8|2257.5|63
1616161980000|2021-03-19 13:53:00|2259.6|2259.3|2260.4|2260.1|2260.6|2260.3|2259.6|2259.3|144
1616161990000|2021-03-19 13:53:10|2260|2259.7|2261.3|2261|2261.3|2261|2259.8|2259.5|104
1616162000000|2021-03-19 13:53:20|2261.4|2261.1|2261.7|2261.4|2262.5|2262.2|2261.2|2260.9|160
1616162010000|2021-03-19 13:53:30|2262.3|2262|2262|2261.7|2262.6|2262.3|2261.6|2261.3|74
1616162020000|2021-03-19 13:53:40|2262.1|2261.8|2262.9|2262.6|2263.5|2263.2|2262.1|2261.8|63
1616162030000|2021-03-19 13:53:50|2262.3|2262|2260.4|2260.1|2262.4|2262.1|2260|2259.7|260
1616162040000|2021-03-19 13:54:00|2259.9|2259.6|2259.9|2259.6|2261|2260.7|2259.7|2259.4|212
1616162050000|2021-03-19 13:54:10|2260.1|2259.8|2259.6|2259.3|2260.3|2260|2259.3|2259|94
1616162060000|2021-03-19 13:54:20|2259.4|2259.1|2257.8|2257.5|2259.4|2259.1|2257.6|2257.3|72
1616162070000|2021-03-19 13:54:30|2257.3|2257|2259|2258.7|2259.2|2258.9|2256.9|2256.6|92
1616162080000|2021-03-19 13:54:40|2258.7|2258.4|2258.1|2257.8|2259|2258.7|2257.9|2257.6|81
1616162090000|2021-03-19 13:54:50|2258.2|2257.9|2257.5|2257.2|2258.2|2257.9|2256.9|2256.6|44
1616162100000|2021-03-19 13:55:00|2257.3|2257|2255|2254.7|2257.3|2257|2255|2254.7|202
1616162110000|2021-03-19 13:55:10|2254.9|2254.6|2257|2256.7|2257.3|2257|2254.2|2253.9|139
1616162120000|2021-03-19 13:55:20|2257.6|2257.3|2257.9|2257.6|2258.1|2257.8|2257.2|2256.9|98
1616162130000|2021-03-19 13:55:30|2257.7|2257.4|2258.4|2258.1|2259.1|2258.8|2257.7|2257.4|220
1616162140000|2021-03-19 13:55:40|2258.6|2258.3|2258.2|2257.9|2258.8|2258.5|2257.4|2257.1|286
1616162150000|2021-03-19 13:55:50|2257.9|2257.6|2258.7|2258.4|2258.7|2258.4|2256.7|2256.4|97
1616162160000|2021-03-19 13:56:00|2258.8|2258.5|2259.7|2259.4|2260.1|2259.8|2258.8|2258.5|95
1616162170000|2021-03-19 13:56:10|2259.6|2259.3|2256.7|2256.4|2259.6|2259.3|2256.7|2256.4|147
1616162180000|2021-03-19 13:56:20|2256.5|2256.2|2256.7|2256.4|2257.2|2256.9|2256.2|2255.9|73
1616162190000|2021-03-19 13:56:30|2256.9|2256.6|2257.1|2256.8|2257.9|2257.6|2256.8|2256.5|76
1616162200000|2021-03-19 13:56:40|2257.3|2257|2256.6|2256.3|2257.8|2257.5|2256.3|2256|68
1616162210000|2021-03-19 13:56:50|2256.8|2256.5|2257.7|2257.4|2257.9|2257.6|2256.5|2256.2|65
1616162220000|2021-03-19 13:57:00|2257.8|2257.5|2259.7|2259.4|2260.1|2259.8|2257.8|2257.5|192
1616162230000|2021-03-19 13:57:10|2259.9|2259.6|2260.6|2260.3|2261.6|2261.3|2259.9|2259.6|133
1616162240000|2021-03-19 13:57:20|2261|2260.7|2261|2260.7|2261.6|2261.3|2260.9|2260.6|40
1616162250000|2021-03-19 13:57:30|2261.1|2260.8|2260.1|2259.8|2261.3|2261|2260.1|2259.8|64
1616162260000|2021-03-19 13:57:40|2260.2|2259.9|2258.5|2258.2|2260.2|2259.9|2258|2257.7|146
1616162270000|2021-03-19 13:57:50|2258.6|2258.3|2258.6|2258.3|2259.8|2259.5|2258.4|2258.1|87
1616162280000|2021-03-19 13:58:00|2259|2258.7|2257.8|2257.5|2259.3|2259|2257.8|2257.5|99
1616162290000|2021-03-19 13:58:10|2258.1|2257.8|2257.2|2256.9|2258.1|2257.8|2256.9|2256.6|90
1616162300000|2021-03-19 13:58:20|2257.4|2257.1|2257.8|2257.5|2257.8|2257.5|2256.1|2255.8|68
1616162310000|2021-03-19 13:58:30|2257.9|2257.6|2256.9|2256.6|2258.4|2258.1|2256.7|2256.4|147
1616162320000|2021-03-19 13:58:40|2256.7|2256.4|2255.7|2255.4|2256.7|2256.4|2255.6|2255.3|95
1616162330000|2021-03-19 13:58:50|2256|2255.7|2257.6|2257.3|2257.7|2257.4|2255.8|2255.5|89
1616162340000|2021-03-19 13:59:00|2258|2257.7|2259.6|2259.3|2259.7|2259.4|2257.8|2257.5|82
1616162350000|2021-03-19 13:59:10|2260|2259.7|2258.9|2258.6|2260.2|2259.9|2258.9|2258.6|71
1616162360000|2021-03-19 13:59:20|2259.1|2258.8|2258.3|2258|2259.1|2258.8|2257.9|2257.6|58
1616162370000|2021-03-19 13:59:30|2258|2257.7|2258.3|2258|2258.7|2258.4|2257.6|2257.3|52
1616162380000|2021-03-19 13:59:40|2258.2|2257.9|2258.1|2257.8|2258.6|2258.3|2257.7|2257.4|61
1616162390000|2021-03-19 13:59:50|2258.5|2258.2|2258|2257.7|2259.9|2259.6|2257.9|2257.6|83
1616162400000|2021-03-19 14:00:00|2257.8|2257.5|2257.6|2257.3|2258.9|2258.6|2257.2|2256.9|193
1616162410000|2021-03-19 14:00:10|2257.1|2256.8|2256.7|2256.4|2257.9|2257.6|2256.3|2256|191
1616162420000|2021-03-19 14:00:20|2256.4|2256.1|2258|2257.7|2258.5|2258.2|2256.4|2256.1|118
1616162430000|2021-03-19 14:00:30|2258.3|2258|2259|2258.7|2259.5|2259.2|2258.2|2257.9|116
1616162440000|2021-03-19 14:00:40|2259.1|2258.8|2259.4|2259.1|2259.9|2259.6|2258.9|2258.6|71
1616162450000|2021-03-19 14:00:50|2259.3|2259|2259.6|2259.3|2260.4|2260.1|2259.1|2258.8|79
1616162460000|2021-03-19 14:01:00|2259|2258.7|2258.1|2257.8|2259.2|2258.9|2257.8|2257.5|86
1616162470000|2021-03-19 14:01:10|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.6|2257.3|75
1616162480000|2021-03-19 14:01:20|2258|2257.7|2258.1|2257.8|2259|2258.7|2258|2257.7|112
1616162490000|2021-03-19 14:01:30|2258.3|2258|2256.7|2256.4|2258.3|2258|2256.7|2256.4|91
1616162500000|2021-03-19 14:01:40|2256.5|2256.2|2256.8|2256.5|2257.5|2257.2|2256.1|2255.8|64
1616162510000|2021-03-19 14:01:50|2256.7|2256.4|2256.8|2256.5|2257.9|2257.6|2256.5|2256.2|52
1616162520000|2021-03-19 14:02:00|2256.7|2256.4|2255.7|2255.4|2256.7|2256.4|2255.3|2255|92
1616162530000|2021-03-19 14:02:10|2255.3|2255|2256.4|2256.1|2257|2256.7|2255.3|2255|57
1616162540000|2021-03-19 14:02:20|2256.1|2255.8|2254.7|2254.4|2256.3|2256|2254.5|2254.2|149
1616162550000|2021-03-19 14:02:30|2254.4|2254.1|2254.2|2253.9|2255.3|2255|2254.2|2253.9|243
1616162560000|2021-03-19 14:02:40|2254.4|2254.1|2253.7|2253.4|2254.8|2254.5|2253.1|2252.8|113
1616162570000|2021-03-19 14:02:50|2253.6|2253.3|2252.8|2252.5|2253.9|2253.6|2252.3|2252|87
1616162580000|2021-03-19 14:03:00|2252.3|2252|2253.2|2252.9|2253.8|2253.5|2251.8|2251.5|185
1616162590000|2021-03-19 14:03:10|2253.3|2253|2252.9|2252.6|2253.6|2253.3|2252.7|2252.4|43
1616162600000|2021-03-19 14:03:20|2253.2|2252.9|2253.2|2252.9|2253.7|2253.4|2253|2252.7|39
1616162610000|2021-03-19 14:03:30|2252.9|2252.6|2253|2252.7|2253.5|2253.2|2252.7|2252.4|43
1616162620000|2021-03-19 14:03:40|2252.7|2252.4|2252.7|2252.4|2253.4|2253.1|2252.5|2252.2|38
1616162630000|2021-03-19 14:03:50|2252.6|2252.3|2253.3|2253|2253.8|2253.5|2252.6|2252.3|109
1616162640000|2021-03-19 14:04:00|2253|2252.7|2251.7|2251.4|2253.4|2253.1|2251.7|2251.4|51
1616162650000|2021-03-19 14:04:10|2251.5|2251.2|2250.6|2250.3|2252|2251.7|2250.5|2250.2|142
1616162660000|2021-03-19 14:04:20|2250.8|2250.5|2249.1|2248.8|2251|2250.7|2248.7|2248.4|128
1616162670000|2021-03-19 14:04:30|2249.6|2249.3|2248.7|2248.4|2250.1|2249.8|2248.7|2248.4|64
1616162680000|2021-03-19 14:04:40|2249|2248.7|2249.6|2249.3|2249.7|2249.4|2247.6|2247.3|86
1616162690000|2021-03-19 14:04:50|2249.7|2249.4|2249.9|2249.6|2251|2250.7|2249.7|2249.4|91
1616162700000|2021-03-19 14:05:00|2249.7|2249.4|2249.7|2249.4|2250.6|2250.3|2249.6|2249.3|57
1616162710000|2021-03-19 14:05:10|2249.1|2248.8|2248.7|2248.4|2249.8|2249.5|2248.7|2248.4|74
1616162720000|2021-03-19 14:05:20|2248.8|2248.5|2249.3|2249|2249.9|2249.6|2248.7|2248.4|33
1616162730000|2021-03-19 14:05:30|2249.4|2249.1|2249.2|2248.9|2249.9|2249.6|2248.7|2248.4|43
1616162740000|2021-03-19 14:05:40|2248.8|2248.5|2249.8|2249.5|2249.8|2249.5|2248.6|2248.3|48
1616162750000|2021-03-19 14:05:50|2249.6|2249.3|2249|2248.7|2249.7|2249.4|2249|2248.7|32
1616162760000|2021-03-19 14:06:00|2249.4|2249.1|2249.6|2249.3|2250.1|2249.8|2248.9|2248.6|177
1616162770000|2021-03-19 14:06:10|2249.5|2249.2|2248.3|2248|2249.6|2249.3|2248.2|2247.9|44
1616162780000|2021-03-19 14:06:20|2249|2248.7|2249.8|2249.5|2250.1|2249.8|2249|2248.7|169
1616162790000|2021-03-19 14:06:30|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.2|2248.9|96
1616162800000|2021-03-19 14:06:40|2249.6|2249.3|2249.5|2249.2|2250.1|2249.8|2249.5|2249.2|51
1616162810000|2021-03-19 14:06:50|2249.7|2249.4|2247.6|2247.3|2250.1|2249.8|2247.6|2247.3|210
1616162820000|2021-03-19 14:07:00|2247.8|2247.5|2248.8|2248.5|2248.8|2248.5|2247.8|2247.5|50
1616162830000|2021-03-19 14:07:10|2249.1|2248.8|2249.5|2249.2|2249.7|2249.4|2249.1|2248.8|53
1616162840000|2021-03-19 14:07:20|2249.4|2249.1|2249.6|2249.3|2250|2249.7|2249|2248.7|120
1616162850000|2021-03-19 14:07:30|2249.9|2249.6|2249.4|2249.1|2250|2249.7|2249.4|2249.1|125
1616162860000|2021-03-19 14:07:40|2249.6|2249.3|2247.7|2247.4|2249.6|2249.3|2247.7|2247.4|55
1616162870000|2021-03-19 14:07:50|2246.9|2246.6|2246|2245.7|2247.1|2246.8|2245.3|2245|100
1616162880000|2021-03-19 14:08:00|2245.7|2245.4|2245.3|2245|2245.9|2245.6|2244.8|2244.5|47
1616162890000|2021-03-19 14:08:10|2245.2|2244.9|2244.5|2244.2|2245.4|2245.1|2244.3|2244|81
1616162900000|2021-03-19 14:08:20|2244.6|2244.3|2243.9|2243.6|2244.7|2244.4|2243.2|2242.9|84
1616162910000|2021-03-19 14:08:30|2244.5|2244.2|2244.3|2244|2245.1|2244.8|2244.1|2243.8|56
1616162920000|2021-03-19 14:08:40|2243.9|2243.6|2246.2|2245.9|2246.2|2245.9|2243.9|2243.6|55
1616162930000|2021-03-19 14:08:50|2246.4|2246.1|2245.8|2245.5|2247.1|2246.8|2245.7|2245.4|57
1616162940000|2021-03-19 14:09:00|2246|2245.7|2245.9|2245.6|2246.3|2246|2245.6|2245.3|58
1616162950000|2021-03-19 14:09:10|2245.2|2244.9|2245.1|2244.8|2245.6|2245.3|2244.6|2244.3|47
1616162960000|2021-03-19 14:09:20|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.3|2245|30
1616162970000|2021-03-19 14:09:30|2245.8|2245.5|2246.7|2246.4|2247.7|2247.4|2245.7|2245.4|98
1616162980000|2021-03-19 14:09:40|2246.8|2246.5|2248.4|2248.1|2248.4|2248.1|2246.8|2246.5|117
1616162990000|2021-03-19 14:09:50|2248.1|2247.8|2248.2|2247.9|2248.6|2248.3|2248.1|2247.8|228
1616163000000|2021-03-19 14:10:00|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2247.9|2247.6|225
1616163010000|2021-03-19 14:10:10|2248.1|2247.8|2247.4|2247.1|2248.4|2248.1|2247.4|2247.1|80
1616163020000|2021-03-19 14:10:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2245.8|2245.5|116
1616163030000|2021-03-19 14:10:30|2247.2|2246.9|2248|2247.7|2248.1|2247.8|2247.2|2246.9|63
1616163040000|2021-03-19 14:10:40|2248.2|2247.9|2247.7|2247.4|2248.3|2248|2247.6|2247.3|26
1616163050000|2021-03-19 14:10:50|2248.2|2247.9|2247.5|2247.2|2248.3|2248|2247.5|2247.2|45
1616163060000|2021-03-19 14:11:00|2247.3|2247|2246.5|2246.2|2247.3|2247|2245.6|2245.3|95
1616163070000|2021-03-19 14:11:10|2246.4|2246.1|2246.7|2246.4|2247.2|2246.9|2246.3|2246|49
1616163080000|2021-03-19 14:11:20|2246.8|2246.5|2247.3|2247|2247.4|2247.1|2246.6|2246.3|43
1616163090000|2021-03-19 14:11:30|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.2|2245.9|50
1616163100000|2021-03-19 14:11:40|2246.9|2246.6|2246.1|2245.8|2247.1|2246.8|2246.1|2245.8|29
1616163110000|2021-03-19 14:11:50|2246.3|2246|2245.1|2244.8|2246.4|2246.1|2245.1|2244.8|52
1616163120000|2021-03-19 14:12:00|2245.4|2245.1|2243.4|2243.1|2245.4|2245.1|2243.1|2242.8|158
1616163130000|2021-03-19 14:12:10|2243.5|2243.2|2243.2|2242.9|2244.1|2243.8|2243.2|2242.9|60
1616163140000|2021-03-19 14:12:20|2243.5|2243.2|2241.7|2241.4|2244.1|2243.8|2241.7|2241.4|168
1616163150000|2021-03-19 14:12:30|2241.8|2241.5|2242.9|2242.6|2242.9|2242.6|2241.1|2240.8|323
1616163160000|2021-03-19 14:12:40|2242.8|2242.5|2243.5|2243.2|2243.8|2243.5|2242.5|2242.2|90
1616163170000|2021-03-19 14:12:50|2243.6|2243.3|2244.8|2244.5|2245|2244.7|2243.6|2243.3|126
1616163180000|2021-03-19 14:13:00|2245.1|2244.8|2246.3|2246|2246.7|2246.4|2245.1|2244.8|79
1616163190000|2021-03-19 14:13:10|2246.2|2245.9|2245.2|2244.9|2246.2|2245.9|2244.4|2244.1|112
1616163200000|2021-03-19 14:13:20|2244.7|2244.4|2246.4|2246.1|2246.5|2246.2|2244.7|2244.4|54
1616163210000|2021-03-19 14:13:30|2246.1|2245.8|2246.9|2246.6|2247|2246.7|2245.8|2245.5|88
1616163220000|2021-03-19 14:13:40|2247.1|2246.8|2248.4|2248.1|2248.6|2248.3|2246.5|2246.2|125
1616163230000|2021-03-19 14:13:50|2248.6|2248.3|2247.9|2247.6|2248.6|2248.3|2247.6|2247.3|88
1616163240000|2021-03-19 14:14:00|2248.1|2247.8|2249.5|2249.2|2249.5|2249.2|2248|2247.7|261
1616163250000|2021-03-19 14:14:10|2249.7|2249.4|2250.5|2250.2|2251.2|2250.9|2249.4|2249.1|99
1616163260000|2021-03-19 14:14:20|2250.8|2250.5|2251.6|2251.3|2251.6|2251.3|2250.2|2249.9|80
1616163270000|2021-03-19 14:14:30|2251.5|2251.2|2252.8|2252.5|2252.8|2252.5|2251.4|2251.1|236
1616163280000|2021-03-19 14:14:40|2252.7|2252.4|2254|2253.7|2254.3|2254|2252.4|2252.1|128
1616163290000|2021-03-19 14:14:50|2254.2|2253.9|2254.1|2253.8|2255.1|2254.8|2254|2253.7|181
1616163300000|2021-03-19 14:15:00|2253.7|2253.4|2253.2|2252.9|2254.2|2253.9|2252.6|2252.3|227
1616163310000|2021-03-19 14:15:10|2253|2252.7|2254.1|2253.8|2254.5|2254.2|2252.4|2252.1|112
1616163320000|2021-03-19 14:15:20|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2253.9|2253.6|95
1616163330000|2021-03-19 14:15:30|2254.2|2253.9|2252.7|2252.4|2254.5|2254.2|2252.7|2252.4|317
1616163340000|2021-03-19 14:15:40|2252.6|2252.3|2252.5|2252.2|2252.8|2252.5|2251.8|2251.5|112
1616163350000|2021-03-19 14:15:50|2252.6|2252.3|2251.6|2251.3|2252.9|2252.6|2251.2|2250.9|166
1616163360000|2021-03-19 14:16:00|2251.7|2251.4|2251.3|2251|2252.5|2252.2|2251|2250.7|168
1616163370000|2021-03-19 14:16:10|2251.2|2250.9|2250.9|2250.6|2252|2251.7|2250.9|2250.6|59
1616163380000|2021-03-19 14:16:20|2250.8|2250.5|2251.6|2251.3|2251.8|2251.5|2250.4|2250.1|131
1616163390000|2021-03-19 14:16:30|2251.7|2251.4|2253|2252.7|2253.2|2252.9|2251.7|2251.4|60
1616163400000|2021-03-19 14:16:40|2253.1|2252.8|2254.3|2254|2254.7|2254.4|2253.1|2252.8|67
1616163410000|2021-03-19 14:16:50|2254.4|2254.1|2253.6|2253.3|2254.6|2254.3|2252.8|2252.5|60
1616163420000|2021-03-19 14:17:00|2253.2|2252.9|2253|2252.7|2253.4|2253.1|2252.4|2252.1|27
1616163430000|2021-03-19 14:17:10|2253.1|2252.8|2253.4|2253.1|2253.7|2253.4|2253|2252.7|24
1616163440000|2021-03-19 14:17:20|2253.3|2253|2253.1|2252.8|2253.5|2253.2|2252.7|2252.4|64
1616163450000|2021-03-19 14:17:30|2253.2|2252.9|2252.2|2251.9|2253.2|2252.9|2252|2251.7|56
1616163460000|2021-03-19 14:17:40|2252.4|2252.1|2251.7|2251.4|2252.5|2252.2|2251.2|2250.9|145
1616163470000|2021-03-19 14:17:50|2251.5|2251.2|2251.8|2251.5|2252.2|2251.9|2251.4|2251.1|106
1616163480000|2021-03-19 14:18:00|2252.3|2252|2252.6|2252.3|2253.2|2252.9|2252|2251.7|125
1616163490000|2021-03-19 14:18:10|2252.3|2252|2253|2252.7|2253.1|2252.8|2252.1|2251.8|39
1616163500000|2021-03-19 14:18:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2252.4|2252.1|115
1616163510000|2021-03-19 14:18:30|2253.3|2253|2254.9|2254.6|2255|2254.7|2253.3|2253|88
1616163520000|2021-03-19 14:18:40|2254.7|2254.4|2254.4|2254.1|2254.9|2254.6|2253.8|2253.5|127
1616163530000|2021-03-19 14:18:50|2254.6|2254.3|2255.2|2254.9|2255.3|2255|2254.6|2254.3|35
1616163540000|2021-03-19 14:19:00|2255.6|2255.3|2254.9|2254.6|2255.8|2255.5|2254.5|2254.2|89
1616163550000|2021-03-19 14:19:10|2255|2254.7|2255|2254.7|2255.4|2255.1|2254.9|2254.6|75
1616163560000|2021-03-19 14:19:20|2255.2|2254.9|2255.6|2255.3|2255.8|2255.5|2255|2254.7|66
1616163570000|2021-03-19 14:19:30|2255.7|2255.4|2256.9|2256.6|2256.9|2256.6|2255.7|2255.4|146
1616163580000|2021-03-19 14:19:40|2257|2256.7|2256.9|2256.6|2257.4|2257.1|2256.8|2256.5|131
1616163590000|2021-03-19 14:19:50|2256.8|2256.5|2258.5|2258.2|2258.5|2258.2|2256.4|2256.1|109
1616163600000|2021-03-19 14:20:00|2258.7|2258.4|2258.1|2257.8|2258.7|2258.4|2257.5|2257.2|150
1616163610000|2021-03-19 14:20:10|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2256.3|2256|91
1616163620000|2021-03-19 14:20:20|2257.3|2257|2258.1|2257.8|2258.4|2258.1|2257|2256.7|43
1616163630000|2021-03-19 14:20:30|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258|2257.7|58
1616163640000|2021-03-19 14:20:40|2259|2258.7|2258.2|2257.9|2259|2258.7|2258|2257.7|64
1616163650000|2021-03-19 14:20:50|2258.1|2257.8|2258.4|2258.1|2258.5|2258.2|2257.3|2257|58
1616163660000|2021-03-19 14:21:00|2258.6|2258.3|2259.7|2259.4|2260|2259.7|2258.6|2258.3|58
1616163670000|2021-03-19 14:21:10|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259|2258.7|36
1616163680000|2021-03-19 14:21:20|2260.1|2259.8|2259.6|2259.3|2260.1|2259.8|2259.5|2259.2|47
1616163690000|2021-03-19 14:21:30|2259.3|2259|2259.7|2259.4|2259.8|2259.5|2259.2|2258.9|20
1616163700000|2021-03-19 14:21:40|2259.9|2259.6|2260.3|2260|2260.4|2260.1|2259.6|2259.3|40
1616163710000|2021-03-19 14:21:50|2260.5|2260.2|2261.2|2260.9|2261.4|2261.1|2260.5|2260.2|79
1616163720000|2021-03-19 14:22:00|2261.3|2261|2262.6|2262.3|2262.7|2262.4|2261.3|2261|160
1616163730000|2021-03-19 14:22:10|2262.8|2262.5|2263.9|2263.6|2264|2263.7|2262.7|2262.4|139
1616163740000|2021-03-19 14:22:20|2263.6|2263.3|2264.5|2264.2|2264.5|2264.2|2263.5|2263.2|107
1616163750000|2021-03-19 14:22:30|2264.6|2264.3|2263.8|2263.5|2264.8|2264.5|2263|2262.7|163
1616163760000|2021-03-19 14:22:40|2263.3|2263|2263.9|2263.6|2264.3|2264|2263.3|2263|92
1616163770000|2021-03-19 14:22:50|2264.2|2263.9|2263.9|2263.6|2264.3|2264|2263.5|2263.2|63
1616163780000|2021-03-19 14:23:00|2263.5|2263.2|2262.5|2262.2|2263.6|2263.3|2262|2261.7|101
1616163790000|2021-03-19 14:23:10|2262.4|2262.1|2263.2|2262.9|2263.7|2263.4|2262.4|2262.1|128
1616163800000|2021-03-19 14:23:20|2263.1|2262.8|2262|2261.7|2263.6|2263.3|2262|2261.7|65
1616163810000|2021-03-19 14:23:30|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|33
1616163820000|2021-03-19 14:23:40|2262.1|2261.8|2263.4|2263.1|2263.8|2263.5|2262|2261.7|24
1616163830000|2021-03-19 14:23:50|2263.1|2262.8|2262.9|2262.6|2263.4|2263.1|2262.8|2262.5|21
1616163840000|2021-03-19 14:24:00|2262.8|2262.5|2262.9|2262.6|2263.6|2263.3|2262.6|2262.3|50
1616163850000|2021-03-19 14:24:10|2263|2262.7|2262.9|2262.6|2263.2|2262.9|2262.7|2262.4|21
1616163860000|2021-03-19 14:24:20|2262.7|2262.4|2262.4|2262.1|2262.9|2262.6|2262.3|2262|48
1616163870000|2021-03-19 14:24:30|2262.3|2262|2262.8|2262.5|2263|2262.7|2261.7|2261.4|52
1616163880000|2021-03-19 14:24:40|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.6|2262.3|22
1616163890000|2021-03-19 14:24:50|2263|2262.7|2263.5|2263.2|2263.8|2263.5|2262.8|2262.5|32
1616163900000|2021-03-19 14:25:00|2263.8|2263.5|2264.2|2263.9|2265|2264.7|2263.7|2263.4|120
1616163910000|2021-03-19 14:25:10|2264.3|2264|2264.8|2264.5|2264.8|2264.5|2263.9|2263.6|116
1616163920000|2021-03-19 14:25:20|2264.7|2264.4|2264.1|2263.8|2265.3|2265|2264|2263.7|79
1616163930000|2021-03-19 14:25:30|2263.5|2263.2|2264.3|2264|2264.3|2264|2263.1|2262.8|82
1616163940000|2021-03-19 14:25:40|2264|2263.7|2264|2263.7|2264.2|2263.9|2263.2|2262.9|36
1616163950000|2021-03-19 14:25:50|2264.1|2263.8|2263.3|2263|2264.1|2263.8|2262.6|2262.3|51
1616163960000|2021-03-19 14:26:00|2262.9|2262.6|2263.7|2263.4|2263.7|2263.4|2262.7|2262.4|31
1616163970000|2021-03-19 14:26:10|2264|2263.7|2264|2263.7|2264|2263.7|2263.6|2263.3|26
1616163980000|2021-03-19 14:26:20|2263.9|2263.6|2263.3|2263|2263.9|2263.6|2262.8|2262.5|29
1616163990000|2021-03-19 14:26:30|2263.4|2263.1|2263|2262.7|2263.8|2263.5|2262.9|2262.6|21
1616164000000|2021-03-19 14:26:40|2262.7|2262.4|2263.2|2262.9|2263.6|2263.3|2262.5|2262.2|125
1616164010000|2021-03-19 14:26:50|2263.1|2262.8|2262.9|2262.6|2263.5|2263.2|2262.7|2262.4|103
1616164020000|2021-03-19 14:27:00|2263.6|2263.3|2264.5|2264.2|2264.5|2264.2|2263.1|2262.8|66
1616164030000|2021-03-19 14:27:10|2263.8|2263.5|2264.2|2263.9|2264.6|2264.3|2263.8|2263.5|37
1616164040000|2021-03-19 14:27:20|2264.3|2264|2265.1|2264.8|2265.4|2265.1|2264.2|2263.9|50
1616164050000|2021-03-19 14:27:30|2265|2264.7|2264.2|2263.9|2265|2264.7|2264.2|2263.9|33
1616164060000|2021-03-19 14:27:40|2264.5|2264.2|2265.1|2264.8|2265.2|2264.9|2264.4|2264.1|40
1616164070000|2021-03-19 14:27:50|2264.8|2264.5|2264.5|2264.2|2265.1|2264.8|2263.6|2263.3|152
1616164080000|2021-03-19 14:28:00|2264.2|2263.9|2264|2263.7|2264.5|2264.2|2264|2263.7|52
1616164090000|2021-03-19 14:28:10|2263.8|2263.5|2264.6|2264.3|2264.6|2264.3|2263.5|2263.2|54
1616164100000|2021-03-19 14:28:20|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2263.4|2263.1|105
1616164110000|2021-03-19 14:28:30|2264.2|2263.9|2265.2|2264.9|2265.2|2264.9|2264|2263.7|33
1616164120000|2021-03-19 14:28:40|2265.5|2265.2|2265.8|2265.5|2266.3|2266|2265.4|2265.1|63
1616164130000|2021-03-19 14:28:50|2265.6|2265.3|2266|2265.7|2266.3|2266|2265.6|2265.3|35
1616164140000|2021-03-19 14:29:00|2266.2|2265.9|2265.3|2265|2266.6|2266.3|2265.2|2264.9|57
1616164150000|2021-03-19 14:29:10|2265.7|2265.4|2264.9|2264.6|2265.7|2265.4|2264.9|2264.6|50
1616164160000|2021-03-19 14:29:20|2264.8|2264.5|2265.5|2265.2|2265.7|2265.4|2264.8|2264.5|16
1616164170000|2021-03-19 14:29:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.6|2264.3|9
1616164180000|2021-03-19 14:29:40|2265|2264.7|2264.4|2264.1|2265|2264.7|2264.2|2263.9|27
1616164190000|2021-03-19 14:29:50|2264.1|2263.8|2263.9|2263.6|2264.2|2263.9|2263.5|2263.2|37
1616164200000|2021-03-19 14:30:00|2263.7|2263.4|2265.5|2265.2|2265.5|2265.2|2263.3|2263|116
1616164210000|2021-03-19 14:30:10|2265.2|2264.9|2264.1|2263.8|2265.2|2264.9|2264.1|2263.8|127
1616164220000|2021-03-19 14:30:20|2263.9|2263.6|2264.2|2263.9|2264.4|2264.1|2263.5|2263.2|80
1616164230000|2021-03-19 14:30:30|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2263.2|2262.9|28
1616164240000|2021-03-19 14:30:40|2264.4|2264.1|2264.6|2264.3|2264.9|2264.6|2264.1|2263.8|23
1616164250000|2021-03-19 14:30:50|2264.7|2264.4|2264.7|2264.4|2265|2264.7|2264.4|2264.1|26
1616164260000|2021-03-19 14:31:00|2264.6|2264.3|2264.8|2264.5|2265|2264.7|2264.6|2264.3|47
1616164270000|2021-03-19 14:31:10|2264.7|2264.4|2264|2263.7|2264.8|2264.5|2263.7|2263.4|81
1616164280000|2021-03-19 14:31:20|2264.2|2263.9|2263.7|2263.4|2265|2264.7|2263.7|2263.4|23
1616164290000|2021-03-19 14:31:30|2263.8|2263.5|2262.3|2262|2263.8|2263.5|2262.2|2261.9|130
1616164300000|2021-03-19 14:31:40|2262.1|2261.8|2262.5|2262.2|2262.8|2262.5|2261.7|2261.4|89
1616164310000|2021-03-19 14:31:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2261.5|2261.2|62
1616164320000|2021-03-19 14:32:00|2262.5|2262.2|2262.3|2262|2263.4|2263.1|2261.9|2261.6|116
1616164330000|2021-03-19 14:32:10|2262.2|2261.9|2262.7|2262.4|2263.3|2263|2262.2|2261.9|91
1616164340000|2021-03-19 14:32:20|2262.5|2262.2|2262.8|2262.5|2263.1|2262.8|2262|2261.7|142
1616164350000|2021-03-19 14:32:30|2262.6|2262.3|2262.6|2262.3|2263.2|2262.9|2262.2|2261.9|28
1616164360000|2021-03-19 14:32:40|2263|2262.7|2262.2|2261.9|2263.8|2263.5|2262.2|2261.9|45
1616164370000|2021-03-19 14:32:50|2262.3|2262|2262.2|2261.9|2263|2262.7|2262.1|2261.8|38
1616164380000|2021-03-19 14:33:00|2262.4|2262.1|2262|2261.7|2263|2262.7|2261.9|2261.6|23
1616164390000|2021-03-19 14:33:10|2261.8|2261.5|2261.7|2261.4|2262|2261.7|2261.4|2261.1|22
1616164400000|2021-03-19 14:33:20|2261.8|2261.5|2260.9|2260.6|2262.4|2262.1|2260.9|2260.6|52
1616164410000|2021-03-19 14:33:30|2261|2260.7|2260.9|2260.6|2261.3|2261|2260.9|2260.6|34
1616164420000|2021-03-19 14:33:40|2261|2260.7|2261.2|2260.9|2261.3|2261|2260.6|2260.3|62
1616164430000|2021-03-19 14:33:50|2261.3|2261|2258.8|2258.5|2261.4|2261.1|2258.8|2258.5|46
1616164440000|2021-03-19 14:34:00|2258.7|2258.4|2256.9|2256.6|2258.8|2258.5|2256.2|2255.9|183
1616164450000|2021-03-19 14:34:10|2256.4|2256.1|2256.2|2255.9|2256.7|2256.4|2255.8|2255.5|147
1616164460000|2021-03-19 14:34:20|2256|2255.7|2254.7|2254.4|2256.1|2255.8|2254.7|2254.4|69
1616164470000|2021-03-19 14:34:30|2254.8|2254.5|2254.8|2254.5|2255.2|2254.9|2254.2|2253.9|115
1616164480000|2021-03-19 14:34:40|2255.3|2255|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|94
1616164490000|2021-03-19 14:34:50|2254.8|2254.5|2255.9|2255.6|2256.2|2255.9|2254.8|2254.5|81
1616164500000|2021-03-19 14:35:00|2256.1|2255.8|2257.7|2257.4|2258.3|2258|2256.1|2255.8|92
1616164510000|2021-03-19 14:35:10|2257.4|2257.1|2258.2|2257.9|2259|2258.7|2257.2|2256.9|50
1616164520000|2021-03-19 14:35:20|2258.5|2258.2|2257.6|2257.3|2258.5|2258.2|2257.6|2257.3|33
1616164530000|2021-03-19 14:35:30|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2256.9|2256.6|39
1616164540000|2021-03-19 14:35:40|2257.7|2257.4|2258.4|2258.1|2258.5|2258.2|2257.7|2257.4|18
1616164550000|2021-03-19 14:35:50|2258.5|2258.2|2257.3|2257|2258.5|2258.2|2257.2|2256.9|52
1616164560000|2021-03-19 14:36:00|2257.6|2257.3|2258.5|2258.2|2258.5|2258.2|2257|2256.7|62
1616164570000|2021-03-19 14:36:10|2258.7|2258.4|2259|2258.7|2259.3|2259|2258.7|2258.4|44
1616164580000|2021-03-19 14:36:20|2259.5|2259.2|2258.5|2258.2|2259.5|2259.2|2258.5|2258.2|49
1616164590000|2021-03-19 14:36:30|2258.6|2258.3|2257.9|2257.6|2258.7|2258.4|2257.8|2257.5|30
1616164600000|2021-03-19 14:36:40|2257.8|2257.5|2258.3|2258|2258.9|2258.6|2257.7|2257.4|83
1616164610000|2021-03-19 14:36:50|2258.5|2258.2|2257.2|2256.9|2258.5|2258.2|2257|2256.7|133
1616164620000|2021-03-19 14:37:00|2257.5|2257.2|2257.6|2257.3|2258.3|2258|2257.2|2256.9|53
1616164630000|2021-03-19 14:37:10|2257.5|2257.2|2257.5|2257.2|2258.3|2258|2256.6|2256.3|58
1616164640000|2021-03-19 14:37:20|2257.7|2257.4|2258|2257.7|2258.8|2258.5|2257.4|2257.1|32
1616164650000|2021-03-19 14:37:30|2257.9|2257.6|2258.1|2257.8|2258.4|2258.1|2257.6|2257.3|34
1616164660000|2021-03-19 14:37:40|2258.3|2258|2257.8|2257.5|2258.7|2258.4|2257.3|2257|45
1616164670000|2021-03-19 14:37:50|2258.2|2257.9|2257.8|2257.5|2258.4|2258.1|2257.4|2257.1|27
1616164680000|2021-03-19 14:38:00|2257.9|2257.6|2259.3|2259|2259.3|2259|2257.9|2257.6|105
1616164690000|2021-03-19 14:38:10|2259.4|2259.1|2259.6|2259.3|2260.1|2259.8|2259.1|2258.8|126
1616164700000|2021-03-19 14:38:20|2259.5|2259.2|2260.7|2260.4|2261.2|2260.9|2259.5|2259.2|68
1616164710000|2021-03-19 14:38:30|2260.5|2260.2|2261.3|2261|2261.3|2261|2260|2259.7|55
1616164720000|2021-03-19 14:38:40|2261|2260.7|2261|2260.7|2261.3|2261|2260.6|2260.3|28
1616164730000|2021-03-19 14:38:50|2261.5|2261.2|2262.5|2262.2|2263|2262.7|2261.5|2261.2|70
1616164740000|2021-03-19 14:39:00|2262.7|2262.4|2262.7|2262.4|2263.3|2263|2262.7|2262.4|28
1616164750000|2021-03-19 14:39:10|2262.5|2262.2|2261.7|2261.4|2262.5|2262.2|2261.5|2261.2|37
1616164760000|2021-03-19 14:39:20|2261.4|2261.1|2262.1|2261.8|2262.1|2261.8|2261.4|2261.1|33
1616164770000|2021-03-19 14:39:30|2262.3|2262|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|30
1616164780000|2021-03-19 14:39:40|2262.3|2262|2262.9|2262.6|2262.9|2262.6|2262.2|2261.9|45
1616164790000|2021-03-19 14:39:50|2262.8|2262.5|2264.2|2263.9|2264.2|2263.9|2262.8|2262.5|46
1616164800000|2021-03-19 14:40:00|2264|2263.7|2264|2263.7|2264.2|2263.9|2262.8|2262.5|130
1616164810000|2021-03-19 14:40:10|2263.8|2263.5|2264.2|2263.9|2264.2|2263.9|2263.2|2262.9|31
1616164820000|2021-03-19 14:40:20|2264|2263.7|2265.3|2265|2265.3|2265|2263.9|2263.6|43
1616164830000|2021-03-19 14:40:30|2265.5|2265.2|2265.9|2265.6|2266.3|2266|2265.5|2265.2|50
1616164840000|2021-03-19 14:40:40|2266|2265.7|2266.6|2266.3|2266.6|2266.3|2265.6|2265.3|72
1616164850000|2021-03-19 14:40:50|2266.8|2266.5|2266.6|2266.3|2267|2266.7|2266.1|2265.8|39
1616164860000|2021-03-19 14:41:00|2266.8|2266.5|2264.9|2264.6|2266.9|2266.6|2264.4|2264.1|96
1616164870000|2021-03-19 14:41:10|2265.2|2264.9|2266.2|2265.9|2266.3|2266|2264.8|2264.5|61
1616164880000|2021-03-19 14:41:20|2266.3|2266|2265.7|2265.4|2266.4|2266.1|2265.6|2265.3|29
1616164890000|2021-03-19 14:41:30|2265.3|2265|2265.2|2264.9|2265.7|2265.4|2265|2264.7|29
1616164900000|2021-03-19 14:41:40|2264.9|2264.6|2265.7|2265.4|2265.8|2265.5|2264.9|2264.6|30
1616164910000|2021-03-19 14:41:50|2265.5|2265.2|2266.2|2265.9|2266.2|2265.9|2265.4|2265.1|39
1616164920000|2021-03-19 14:42:00|2266|2265.7|2265.8|2265.5|2266.7|2266.4|2265.7|2265.4|40
1616164930000|2021-03-19 14:42:10|2266.2|2265.9|2265.6|2265.3|2266.2|2265.9|2265.4|2265.1|21
1616164940000|2021-03-19 14:42:20|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2264.8|2264.5|23
1616164950000|2021-03-19 14:42:30|2266|2265.7|2265.6|2265.3|2266.1|2265.8|2265.5|2265.2|32
1616164960000|2021-03-19 14:42:40|2265.8|2265.5|2265.4|2265.1|2266.2|2265.9|2265.1|2264.8|59
1616164970000|2021-03-19 14:42:50|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|17
1616164980000|2021-03-19 14:43:00|2265.8|2265.5|2264.9|2264.6|2265.8|2265.5|2264.9|2264.6|158
1616164990000|2021-03-19 14:43:10|2265|2264.7|2264.8|2264.5|2265.5|2265.2|2264.8|2264.5|64
1616165000000|2021-03-19 14:43:20|2265.1|2264.8|2265.2|2264.9|2265.8|2265.5|2264.9|2264.6|45
1616165010000|2021-03-19 14:43:30|2265.1|2264.8|2265.8|2265.5|2265.8|2265.5|2264.9|2264.6|55
1616165020000|2021-03-19 14:43:40|2265.7|2265.4|2266.2|2265.9|2266.4|2266.1|2265.6|2265.3|50
1616165030000|2021-03-19 14:43:50|2266.5|2266.2|2265.9|2265.6|2266.5|2266.2|2265.9|2265.6|32
1616165040000|2021-03-19 14:44:00|2265.5|2265.2|2266.8|2266.5|2267|2266.7|2265.5|2265.2|68
1616165050000|2021-03-19 14:44:10|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2265.9|2265.6|38
1616165060000|2021-03-19 14:44:20|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|52
1616165070000|2021-03-19 14:44:30|2267.2|2266.9|2268.5|2268.2|2268.6|2268.3|2267.2|2266.9|147
1616165080000|2021-03-19 14:44:40|2268.4|2268.1|2269.8|2269.5|2269.8|2269.5|2268.2|2267.9|136
1616165090000|2021-03-19 14:44:50|2269.6|2269.3|2269.3|2269|2270.4|2270.1|2268.8|2268.5|197
1616165100000|2021-03-19 14:45:00|2269|2268.7|2268.4|2268.1|2269.8|2269.5|2268.4|2268.1|110
1616165110000|2021-03-19 14:45:10|2269.1|2268.8|2269.4|2269.1|2269.6|2269.3|2268.8|2268.5|43
1616165120000|2021-03-19 14:45:20|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269|2268.7|37
1616165130000|2021-03-19 14:45:30|2269.2|2268.9|2270.1|2269.8|2270.3|2270|2269|2268.7|140
1616165140000|2021-03-19 14:45:40|2269.9|2269.6|2270.3|2270|2270.5|2270.2|2269.7|2269.4|71
1616165150000|2021-03-19 14:45:50|2270.4|2270.1|2270.3|2270|2270.8|2270.5|2270.2|2269.9|41
1616165160000|2021-03-19 14:46:00|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2269.9|2269.6|78
1616165170000|2021-03-19 14:46:10|2270.6|2270.3|2269.9|2269.6|2271.1|2270.8|2269.6|2269.3|94
1616165180000|2021-03-19 14:46:20|2270.1|2269.8|2270.2|2269.9|2270.4|2270.1|2270|2269.7|63
1616165190000|2021-03-19 14:46:30|2270.4|2270.1|2270.9|2270.6|2271.1|2270.8|2270.4|2270.1|33
1616165200000|2021-03-19 14:46:40|2270.8|2270.5|2269.3|2269|2270.9|2270.6|2269.1|2268.8|102
1616165210000|2021-03-19 14:46:50|2269.1|2268.8|2269|2268.7|2269.5|2269.2|2268.4|2268.1|185
1616165220000|2021-03-19 14:47:00|2269.1|2268.8|2269.3|2269|2269.7|2269.4|2269|2268.7|52
1616165230000|2021-03-19 14:47:10|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269|2268.7|43
1616165240000|2021-03-19 14:47:20|2269.8|2269.5|2268.7|2268.4|2270.3|2270|2268.6|2268.3|44
1616165250000|2021-03-19 14:47:30|2268.8|2268.5|2269.2|2268.9|2269.3|2269|2268.7|2268.4|36
1616165260000|2021-03-19 14:47:40|2269.1|2268.8|2268.5|2268.2|2269.5|2269.2|2267.9|2267.6|95
1616165270000|2021-03-19 14:47:50|2268.9|2268.6|2268.8|2268.5|2269.3|2269|2268.3|2268|72
1616165280000|2021-03-19 14:48:00|2269|2268.7|2268.2|2267.9|2269.8|2269.5|2267.9|2267.6|59
1616165290000|2021-03-19 14:48:10|2268.1|2267.8|2268.7|2268.4|2268.7|2268.4|2267.9|2267.6|32
1616165300000|2021-03-19 14:48:20|2268.2|2267.9|2267.9|2267.6|2268.6|2268.3|2267.7|2267.4|44
1616165310000|2021-03-19 14:48:30|2268.2|2267.9|2267.4|2267.1|2268.2|2267.9|2267.1|2266.8|70
1616165320000|2021-03-19 14:48:40|2267.3|2267|2266.7|2266.4|2267.5|2267.2|2266.3|2266|134
1616165330000|2021-03-19 14:48:50|2266.9|2266.6|2266.7|2266.4|2267.1|2266.8|2266.5|2266.2|75
1616165340000|2021-03-19 14:49:00|2267|2266.7|2266.5|2266.2|2267.2|2266.9|2266.1|2265.8|238
1616165350000|2021-03-19 14:49:10|2266.3|2266|2266.2|2265.9|2267.1|2266.8|2266.1|2265.8|115
1616165360000|2021-03-19 14:49:20|2266|2265.7|2267.5|2267.2|2267.5|2267.2|2266|2265.7|67
1616165370000|2021-03-19 14:49:30|2267.8|2267.5|2267.5|2267.2|2267.9|2267.6|2267.2|2266.9|81
1616165380000|2021-03-19 14:49:40|2267.3|2267|2268.1|2267.8|2268.2|2267.9|2267.3|2267|30
1616165390000|2021-03-19 14:49:50|2268|2267.7|2267.3|2267|2268|2267.7|2267.2|2266.9|28
1616165400000|2021-03-19 14:50:00|2267.4|2267.1|2268.9|2268.6|2269|2268.7|2267.4|2267.1|74
1616165410000|2021-03-19 14:50:10|2269|2268.7|2268.6|2268.3|2269.6|2269.3|2268.4|2268.1|61
1616165420000|2021-03-19 14:50:20|2269.5|2269.2|2269.5|2269.2|2270|2269.7|2269.2|2268.9|25
1616165430000|2021-03-19 14:50:30|2269.8|2269.5|2269.6|2269.3|2269.9|2269.6|2269.1|2268.8|51
1616165440000|2021-03-19 14:50:40|2269.5|2269.2|2269.9|2269.6|2270|2269.7|2269.5|2269.2|25
1616165450000|2021-03-19 14:50:50|2269.8|2269.5|2270|2269.7|2270.4|2270.1|2269.8|2269.5|47
1616165460000|2021-03-19 14:51:00|2270.2|2269.9|2270.7|2270.4|2271.1|2270.8|2270.2|2269.9|105
1616165470000|2021-03-19 14:51:10|2270.5|2270.2|2270.8|2270.5|2270.9|2270.6|2270.5|2270.2|45
1616165480000|2021-03-19 14:51:20|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2270.8|2270.5|52
1616165490000|2021-03-19 14:51:30|2271.2|2270.9|2271.8|2271.5|2272|2271.7|2270.8|2270.5|82
1616165500000|2021-03-19 14:51:40|2271.6|2271.3|2271.9|2271.6|2272|2271.7|2271.5|2271.2|63
1616165510000|2021-03-19 14:51:50|2272|2271.7|2271.7|2271.4|2272|2271.7|2271.2|2270.9|51
1616165520000|2021-03-19 14:52:00|2271.6|2271.3|2274|2273.7|2274|2273.7|2271.6|2271.3|141
1616165530000|2021-03-19 14:52:10|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2273.7|2273.4|81
1616165540000|2021-03-19 14:52:20|2273.9|2273.6|2274.2|2273.9|2274.6|2274.3|2273.8|2273.5|96
1616165550000|2021-03-19 14:52:30|2274.3|2274|2274.2|2273.9|2274.6|2274.3|2273.8|2273.5|81
1616165560000|2021-03-19 14:52:40|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.2|2272.9|98
1616165570000|2021-03-19 14:52:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2273.6|2273.3|68
1616165580000|2021-03-19 14:53:00|2273.8|2273.5|2273.7|2273.4|2274|2273.7|2273.2|2272.9|123
1616165590000|2021-03-19 14:53:10|2273.8|2273.5|2272.6|2272.3|2273.8|2273.5|2272.4|2272.1|217
1616165600000|2021-03-19 14:53:20|2272.4|2272.1|2271.5|2271.2|2272.9|2272.6|2271.4|2271.1|246
1616165610000|2021-03-19 14:53:30|2271.6|2271.3|2271.7|2271.4|2271.9|2271.6|2271.2|2270.9|125
1616165620000|2021-03-19 14:53:40|2271.6|2271.3|2272.1|2271.8|2272.5|2272.2|2271.6|2271.3|55
1616165630000|2021-03-19 14:53:50|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272|2271.7|100
1616165640000|2021-03-19 14:54:00|2272.6|2272.3|2272.2|2271.9|2273.4|2273.1|2272.2|2271.9|168
1616165650000|2021-03-19 14:54:10|2272.1|2271.8|2271.9|2271.6|2272.3|2272|2271.8|2271.5|69
1616165660000|2021-03-19 14:54:20|2272|2271.7|2272|2271.7|2272.2|2271.9|2271.5|2271.2|123
1616165670000|2021-03-19 14:54:30|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.3|2271|207
1616165680000|2021-03-19 14:54:40|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2270.8|2270.5|126
1616165690000|2021-03-19 14:54:50|2271.4|2271.1|2271.3|2271|2271.7|2271.4|2270.9|2270.6|102
1616165700000|2021-03-19 14:55:00|2271.4|2271.1|2271.8|2271.5|2273.2|2272.9|2271.4|2271.1|285
1616165710000|2021-03-19 14:55:10|2271.7|2271.4|2272.5|2272.2|2272.6|2272.3|2271.7|2271.4|63
1616165720000|2021-03-19 14:55:20|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.1|2271.8|48
1616165730000|2021-03-19 14:55:30|2272.6|2272.3|2271.5|2271.2|2272.7|2272.4|2270.8|2270.5|230
1616165740000|2021-03-19 14:55:40|2271.3|2271|2271.2|2270.9|2272|2271.7|2270.8|2270.5|47
1616165750000|2021-03-19 14:55:50|2270.8|2270.5|2269.5|2269.2|2270.8|2270.5|2269.5|2269.2|98
1616165760000|2021-03-19 14:56:00|2269.4|2269.1|2270.9|2270.6|2271|2270.7|2269.4|2269.1|62
1616165770000|2021-03-19 14:56:10|2271.2|2270.9|2271.4|2271.1|2271.8|2271.5|2270.9|2270.6|152
1616165780000|2021-03-19 14:56:20|2271.5|2271.2|2271.3|2271|2271.7|2271.4|2271.3|2271|39
1616165790000|2021-03-19 14:56:30|2271.4|2271.1|2270.8|2270.5|2271.6|2271.3|2270.8|2270.5|27
1616165800000|2021-03-19 14:56:40|2270.6|2270.3|2270.6|2270.3|2271|2270.7|2270.5|2270.2|66
1616165810000|2021-03-19 14:56:50|2270.8|2270.5|2269.3|2269|2270.8|2270.5|2268.5|2268.2|90
1616165820000|2021-03-19 14:57:00|2269.1|2268.8|2270.9|2270.6|2271.1|2270.8|2269.1|2268.8|50
1616165830000|2021-03-19 14:57:10|2270.8|2270.5|2270.6|2270.3|2271.7|2271.4|2270.6|2270.3|41
1616165840000|2021-03-19 14:57:20|2270.9|2270.6|2271|2270.7|2271.6|2271.3|2270.7|2270.4|21
1616165850000|2021-03-19 14:57:30|2271.1|2270.8|2271.3|2271|2271.4|2271.1|2271|2270.7|10
1616165860000|2021-03-19 14:57:40|2271.2|2270.9|2271.2|2270.9|2271.8|2271.5|2271|2270.7|35
1616165870000|2021-03-19 14:57:50|2271.3|2271|2270.1|2269.8|2271.3|2271|2269.8|2269.5|35
1616165880000|2021-03-19 14:58:00|2270.3|2270|2270.8|2270.5|2271.1|2270.8|2270.1|2269.8|30
1616165890000|2021-03-19 14:58:10|2271|2270.7|2271.3|2271|2271.6|2271.3|2270.9|2270.6|26
1616165900000|2021-03-19 14:58:20|2271.5|2271.2|2270.3|2270|2271.5|2271.2|2270.1|2269.8|23
1616165910000|2021-03-19 14:58:30|2270.2|2269.9|2270.9|2270.6|2271.2|2270.9|2269.9|2269.6|26
1616165920000|2021-03-19 14:58:40|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|4
1616165930000|2021-03-19 14:58:50|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|12
1616165940000|2021-03-19 14:59:00|2271|2270.7|2272.1|2271.8|2272.1|2271.8|2271|2270.7|37
1616165950000|2021-03-19 14:59:10|2271.9|2271.6|2272.5|2272.2|2272.5|2272.2|2271.6|2271.3|36
1616165960000|2021-03-19 14:59:20|2272.6|2272.3|2271.6|2271.3|2272.6|2272.3|2271.6|2271.3|44
1616165970000|2021-03-19 14:59:30|2271.4|2271.1|2271.2|2270.9|2272|2271.7|2271.1|2270.8|13
1616165980000|2021-03-19 14:59:40|2271.1|2270.8|2271.6|2271.3|2271.6|2271.3|2270.8|2270.5|14
1616165990000|2021-03-19 14:59:50|2271.7|2271.4|2273.5|2273.2|2273.5|2273.2|2271.7|2271.4|112
1616166000000|2021-03-19 15:00:00|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273|2272.7|88
1616166010000|2021-03-19 15:00:10|2273.4|2273.1|2273.9|2273.6|2274.3|2274|2273.2|2272.9|28
1616166020000|2021-03-19 15:00:20|2274|2273.7|2272.9|2272.6|2274|2273.7|2272.9|2272.6|20
1616166030000|2021-03-19 15:00:30|2272.7|2272.4|2272.6|2272.3|2273.1|2272.8|2272.6|2272.3|24
1616166040000|2021-03-19 15:00:40|2272.7|2272.4|2272.7|2272.4|2272.9|2272.6|2272.1|2271.8|24
1616166050000|2021-03-19 15:00:50|2272.4|2272.1|2273.6|2273.3|2273.6|2273.3|2272.4|2272.1|25
1616166060000|2021-03-19 15:01:00|2273.1|2272.8|2272.7|2272.4|2273.1|2272.8|2272.3|2272|22
1616166070000|2021-03-19 15:01:10|2272.2|2271.9|2272.7|2272.4|2272.7|2272.4|2272.1|2271.8|21
1616166080000|2021-03-19 15:01:20|2272.8|2272.5|2271.9|2271.6|2272.9|2272.6|2271.9|2271.6|25
1616166090000|2021-03-19 15:01:30|2272|2271.7|2272.8|2272.5|2273.1|2272.8|2272|2271.7|11
1616166100000|2021-03-19 15:01:40|2273.2|2272.9|2273.2|2272.9|2273.7|2273.4|2272.9|2272.6|19
1616166110000|2021-03-19 15:01:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|10
1616166120000|2021-03-19 15:02:00|2273.3|2273|2274.8|2274.5|2274.8|2274.5|2272.9|2272.6|28
1616166130000|2021-03-19 15:02:10|2275|2274.7|2274.3|2274|2275.3|2275|2274.3|2274|40
1616166140000|2021-03-19 15:02:20|2273.9|2273.6|2272.8|2272.5|2274.4|2274.1|2272.7|2272.4|38
1616166150000|2021-03-19 15:02:30|2272.5|2272.2|2272.6|2272.3|2272.9|2272.6|2272.3|2272|25
1616166160000|2021-03-19 15:02:40|2272.4|2272.1|2272.5|2272.2|2272.9|2272.6|2272.4|2272.1|15
1616166170000|2021-03-19 15:02:50|2272.2|2271.9|2272.1|2271.8|2272.5|2272.2|2271.8|2271.5|24
1616166180000|2021-03-19 15:03:00|2272.6|2272.3|2273.4|2273.1|2273.9|2273.6|2272.6|2272.3|38
1616166190000|2021-03-19 15:03:10|2273.2|2272.9|2272.9|2272.6|2273.6|2273.3|2272.9|2272.6|22
1616166200000|2021-03-19 15:03:20|2272.7|2272.4|2273.5|2273.2|2274.1|2273.8|2272.7|2272.4|28
1616166210000|2021-03-19 15:03:30|2273.4|2273.1|2274.4|2274.1|2274.8|2274.5|2273.4|2273.1|22
1616166220000|2021-03-19 15:03:40|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.2|2273.9|24
1616166230000|2021-03-19 15:03:50|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.1|2273.8|40
1616166240000|2021-03-19 15:04:00|2273.7|2273.4|2274.7|2274.4|2274.7|2274.4|2273.7|2273.4|14
1616166250000|2021-03-19 15:04:10|2274.4|2274.1|2275.3|2275|2275.3|2275|2274.4|2274.1|40
1616166260000|2021-03-19 15:04:20|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2274.9|2274.6|21
1616166270000|2021-03-19 15:04:30|2274.7|2274.4|2275.1|2274.8|2275.1|2274.8|2274.2|2273.9|37
1616166280000|2021-03-19 15:04:40|2275|2274.7|2275.2|2274.9|2275.6|2275.3|2275|2274.7|58
1616166290000|2021-03-19 15:04:50|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275|2274.7|26
1616166300000|2021-03-19 15:05:00|2275|2274.7|2274.5|2274.2|2275|2274.7|2274.3|2274|57
1616166310000|2021-03-19 15:05:10|2274.6|2274.3|2273.8|2273.5|2274.6|2274.3|2273.2|2272.9|264
1616166320000|2021-03-19 15:05:20|2273.6|2273.3|2275.7|2275.4|2275.7|2275.4|2273.6|2273.3|73
1616166330000|2021-03-19 15:05:30|2275.5|2275.2|2275.3|2275|2275.9|2275.6|2275.3|2275|29
1616166340000|2021-03-19 15:05:40|2275.1|2274.8|2274.6|2274.3|2275.1|2274.8|2274|2273.7|74
1616166350000|2021-03-19 15:05:50|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2273.9|2273.6|23
1616166360000|2021-03-19 15:06:00|2274.3|2274|2274.6|2274.3|2275.2|2274.9|2274.3|2274|26
1616166370000|2021-03-19 15:06:10|2274.7|2274.4|2275.2|2274.9|2275.2|2274.9|2274.7|2274.4|15
1616166380000|2021-03-19 15:06:20|2275|2274.7|2275.1|2274.8|2275.5|2275.2|2275|2274.7|47
1616166390000|2021-03-19 15:06:30|2275.2|2274.9|2275.8|2275.5|2275.8|2275.5|2275.1|2274.8|110
1616166400000|2021-03-19 15:06:40|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2274.8|2274.5|28
1616166410000|2021-03-19 15:06:50|2275.4|2275.1|2276.1|2275.8|2276.1|2275.8|2275.3|2275|29
1616166420000|2021-03-19 15:07:00|2276|2275.7|2275.3|2275|2276|2275.7|2275.2|2274.9|52
1616166430000|2021-03-19 15:07:10|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.2|2274.9|34
1616166440000|2021-03-19 15:07:20|2276.1|2275.8|2276.3|2276|2276.3|2276|2276|2275.7|25
1616166450000|2021-03-19 15:07:30|2276.2|2275.9|2275|2274.7|2276.2|2275.9|2275|2274.7|30
1616166460000|2021-03-19 15:07:40|2274.6|2274.3|2274.3|2274|2274.8|2274.5|2273.9|2273.6|41
1616166470000|2021-03-19 15:07:50|2274.5|2274.2|2275.1|2274.8|2275.5|2275.2|2274.1|2273.8|54
1616166480000|2021-03-19 15:08:00|2275|2274.7|2274.3|2274|2275.5|2275.2|2274.3|2274|21
1616166490000|2021-03-19 15:08:10|2274|2273.7|2274.1|2273.8|2274.5|2274.2|2274|2273.7|28
1616166500000|2021-03-19 15:08:20|2274.2|2273.9|2272.4|2272.1|2274.2|2273.9|2272.4|2272.1|47
1616166510000|2021-03-19 15:08:30|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.4|2272.1|30
1616166520000|2021-03-19 15:08:40|2272.6|2272.3|2272.3|2272|2272.8|2272.5|2272.2|2271.9|74
1616166530000|2021-03-19 15:08:50|2272.5|2272.2|2272.8|2272.5|2273.1|2272.8|2272.5|2272.2|126
1616166540000|2021-03-19 15:09:00|2272.7|2272.4|2273.7|2273.4|2273.9|2273.6|2272.7|2272.4|36
1616166550000|2021-03-19 15:09:10|2273.8|2273.5|2274.5|2274.2|2274.5|2274.2|2273.2|2272.9|38
1616166560000|2021-03-19 15:09:20|2275|2274.7|2274.1|2273.8|2275.1|2274.8|2274.1|2273.8|39
1616166570000|2021-03-19 15:09:30|2274.4|2274.1|2272.7|2272.4|2274.4|2274.1|2272.7|2272.4|16
1616166580000|2021-03-19 15:09:40|2272.8|2272.5|2272.2|2271.9|2272.9|2272.6|2271.6|2271.3|50
1616166590000|2021-03-19 15:09:50|2272|2271.7|2271|2270.7|2272|2271.7|2271|2270.7|64
1616166600000|2021-03-19 15:10:00|2271.7|2271.4|2271.9|2271.6|2272.4|2272.1|2271.7|2271.4|60
1616166610000|2021-03-19 15:10:10|2271.8|2271.5|2271.5|2271.2|2272|2271.7|2271.1|2270.8|37
1616166620000|2021-03-19 15:10:20|2271.2|2270.9|2270.6|2270.3|2271.3|2271|2270.5|2270.2|32
1616166630000|2021-03-19 15:10:30|2270.5|2270.2|2268.6|2268.3|2270.5|2270.2|2268.6|2268.3|188
1616166640000|2021-03-19 15:10:40|2269.2|2268.9|2270.8|2270.5|2270.8|2270.5|2269.1|2268.8|34
1616166650000|2021-03-19 15:10:50|2270.7|2270.4|2271.3|2271|2271.6|2271.3|2270.6|2270.3|18
1616166660000|2021-03-19 15:11:00|2271.9|2271.6|2272.1|2271.8|2272.2|2271.9|2271.3|2271|72
1616166670000|2021-03-19 15:11:10|2271.6|2271.3|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|20
1616166680000|2021-03-19 15:11:20|2271.9|2271.6|2272.3|2272|2272.6|2272.3|2271.1|2270.8|32
1616166690000|2021-03-19 15:11:30|2272.4|2272.1|2271.9|2271.6|2272.4|2272.1|2271.8|2271.5|15
1616166700000|2021-03-19 15:11:40|2271.8|2271.5|2271.8|2271.5|2272.4|2272.1|2271.7|2271.4|13
1616166710000|2021-03-19 15:11:50|2271.6|2271.3|2270|2269.7|2272|2271.7|2269.9|2269.6|64
1616166720000|2021-03-19 15:12:00|2270.1|2269.8|2269.4|2269.1|2270.7|2270.4|2269.3|2269|62
1616166730000|2021-03-19 15:12:10|2269.7|2269.4|2268.7|2268.4|2270.2|2269.9|2268.6|2268.3|76
1616166740000|2021-03-19 15:12:20|2269.2|2268.9|2269|2268.7|2269.4|2269.1|2268.9|2268.6|59
1616166750000|2021-03-19 15:12:30|2269.2|2268.9|2268.7|2268.4|2269.5|2269.2|2268.6|2268.3|74
1616166760000|2021-03-19 15:12:40|2268.8|2268.5|2268.9|2268.6|2269.1|2268.8|2268.5|2268.2|47
1616166770000|2021-03-19 15:12:50|2269.2|2268.9|2268.6|2268.3|2269.2|2268.9|2268.6|2268.3|37
1616166780000|2021-03-19 15:13:00|2268.5|2268.2|2269.6|2269.3|2269.8|2269.5|2268.5|2268.2|52
1616166790000|2021-03-19 15:13:10|2269.7|2269.4|2269.2|2268.9|2270|2269.7|2268.8|2268.5|28
1616166800000|2021-03-19 15:13:20|2268.8|2268.5|2267.5|2267.2|2268.9|2268.6|2267.3|2267|75
1616166810000|2021-03-19 15:13:30|2267.8|2267.5|2268.2|2267.9|2268.4|2268.1|2267.3|2267|52
1616166820000|2021-03-19 15:13:40|2268.5|2268.2|2267.7|2267.4|2268.5|2268.2|2267.6|2267.3|37
1616166830000|2021-03-19 15:13:50|2268.4|2268.1|2269.1|2268.8|2269.1|2268.8|2268.4|2268.1|24
1616166840000|2021-03-19 15:14:00|2269.4|2269.1|2271.3|2271|2271.5|2271.2|2269.4|2269.1|68
1616166850000|2021-03-19 15:14:10|2271.1|2270.8|2271.8|2271.5|2272.2|2271.9|2271|2270.7|44
1616166860000|2021-03-19 15:14:20|2272.2|2271.9|2273.1|2272.8|2273.1|2272.8|2272.1|2271.8|49
1616166870000|2021-03-19 15:14:30|2272.9|2272.6|2273.1|2272.8|2273.3|2273|2272.8|2272.5|13
1616166880000|2021-03-19 15:14:40|2273.7|2273.4|2273.3|2273|2273.7|2273.4|2272.5|2272.2|40
1616166890000|2021-03-19 15:14:50|2273.2|2272.9|2273.9|2273.6|2273.9|2273.6|2273.1|2272.8|33
1616166900000|2021-03-19 15:15:00|2273.8|2273.5|2274.7|2274.4|2274.8|2274.5|2273.7|2273.4|82
1616166910000|2021-03-19 15:15:10|2274.4|2274.1|2275.1|2274.8|2275.4|2275.1|2274.4|2274.1|55
1616166920000|2021-03-19 15:15:20|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2274.8|2274.5|52
1616166930000|2021-03-19 15:15:30|2275.3|2275|2275.2|2274.9|2275.7|2275.4|2274.9|2274.6|57
1616166940000|2021-03-19 15:15:40|2275|2274.7|2274.1|2273.8|2275|2274.7|2273.7|2273.4|53
1616166950000|2021-03-19 15:15:50|2273.8|2273.5|2274.5|2274.2|2274.7|2274.4|2273.8|2273.5|119
1616166960000|2021-03-19 15:16:00|2274.4|2274.1|2274.5|2274.2|2275.1|2274.8|2274.1|2273.8|111
1616166970000|2021-03-19 15:16:10|2274.3|2274|2273.8|2273.5|2274.7|2274.4|2273.7|2273.4|36
1616166980000|2021-03-19 15:16:20|2274|2273.7|2275|2274.7|2275|2274.7|2273.9|2273.6|25
1616166990000|2021-03-19 15:16:30|2274.9|2274.6|2275.1|2274.8|2275.6|2275.3|2274.8|2274.5|28
1616167000000|2021-03-19 15:16:40|2275.2|2274.9|2273.8|2273.5|2275.2|2274.9|2273.7|2273.4|51
1616167010000|2021-03-19 15:16:50|2273.9|2273.6|2274.3|2274|2274.3|2274|2273.5|2273.2|28
1616167020000|2021-03-19 15:17:00|2274|2273.7|2274.4|2274.1|2274.6|2274.3|2274|2273.7|22
1616167030000|2021-03-19 15:17:10|2274.6|2274.3|2274.5|2274.2|2275.1|2274.8|2274.5|2274.2|27
1616167040000|2021-03-19 15:17:20|2274.7|2274.4|2273.8|2273.5|2274.7|2274.4|2273.8|2273.5|23
1616167050000|2021-03-19 15:17:30|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|12
1616167060000|2021-03-19 15:17:40|2272.9|2272.6|2273.3|2273|2273.4|2273.1|2272.8|2272.5|32
1616167070000|2021-03-19 15:17:50|2273.2|2272.9|2271.8|2271.5|2273.2|2272.9|2271.8|2271.5|158
1616167080000|2021-03-19 15:18:00|2272|2271.7|2273.1|2272.8|2273.1|2272.8|2272|2271.7|34
1616167090000|2021-03-19 15:18:10|2273.2|2272.9|2273.9|2273.6|2274|2273.7|2273.2|2272.9|17
1616167100000|2021-03-19 15:18:20|2274|2273.7|2273.5|2273.2|2274.3|2274|2273.5|2273.2|12
1616167110000|2021-03-19 15:18:30|2273.6|2273.3|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|8
1616167120000|2021-03-19 15:18:40|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|25
1616167130000|2021-03-19 15:18:50|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|23
1616167140000|2021-03-19 15:19:00|2274.1|2273.8|2273.7|2273.4|2274.5|2274.2|2273.1|2272.8|71
1616167150000|2021-03-19 15:19:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2272.8|2272.5|29
1616167160000|2021-03-19 15:19:20|2273.7|2273.4|2273|2272.7|2273.7|2273.4|2273|2272.7|25
1616167170000|2021-03-19 15:19:30|2272.6|2272.3|2273|2272.7|2273.4|2273.1|2272.3|2272|61
1616167180000|2021-03-19 15:19:40|2273.2|2272.9|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|8
1616167190000|2021-03-19 15:19:50|2273.3|2273|2272.5|2272.2|2273.4|2273.1|2272.5|2272.2|20
1616167200000|2021-03-19 15:20:00|2272.4|2272.1|2271.6|2271.3|2272.4|2272.1|2271.6|2271.3|36
1616167210000|2021-03-19 15:20:10|2272|2271.7|2271.1|2270.8|2272.1|2271.8|2271|2270.7|31
1616167220000|2021-03-19 15:20:20|2271.3|2271|2271.1|2270.8|2271.7|2271.4|2270.9|2270.6|26
1616167230000|2021-03-19 15:20:30|2270.8|2270.5|2271.7|2271.4|2272.1|2271.8|2270.8|2270.5|42
1616167240000|2021-03-19 15:20:40|2271.9|2271.6|2272.4|2272.1|2272.6|2272.3|2271.9|2271.6|42
1616167250000|2021-03-19 15:20:50|2272.6|2272.3|2273.6|2273.3|2273.6|2273.3|2272.5|2272.2|31
1616167260000|2021-03-19 15:21:00|2273.9|2273.6|2274.2|2273.9|2274.5|2274.2|2273.9|2273.6|38
1616167270000|2021-03-19 15:21:10|2273.7|2273.4|2274.5|2274.2|2274.5|2274.2|2273.5|2273.2|21
1616167280000|2021-03-19 15:21:20|2274.1|2273.8|2274.8|2274.5|2274.8|2274.5|2273.9|2273.6|16
1616167290000|2021-03-19 15:21:30|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.6|2274.3|13
1616167300000|2021-03-19 15:21:40|2274.2|2273.9|2274|2273.7|2274.5|2274.2|2273.8|2273.5|20
1616167310000|2021-03-19 15:21:50|2273.9|2273.6|2273.2|2272.9|2274.2|2273.9|2273.1|2272.8|110
1616167320000|2021-03-19 15:22:00|2272.9|2272.6|2273.3|2273|2273.7|2273.4|2272.9|2272.6|43
1616167330000|2021-03-19 15:22:10|2273.5|2273.2|2273.7|2273.4|2274|2273.7|2273.5|2273.2|27
1616167340000|2021-03-19 15:22:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|4
1616167350000|2021-03-19 15:22:30|2273.6|2273.3|2273.3|2273|2273.8|2273.5|2273|2272.7|24
1616167360000|2021-03-19 15:22:40|2273|2272.7|2273.5|2273.2|2274.1|2273.8|2272.9|2272.6|14
1616167370000|2021-03-19 15:22:50|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.5|2272.2|19
1616167380000|2021-03-19 15:23:00|2272.6|2272.3|2272.5|2272.2|2272.8|2272.5|2272.3|2272|30
1616167390000|2021-03-19 15:23:10|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272|2271.7|23
1616167400000|2021-03-19 15:23:20|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272|2271.7|14
1616167410000|2021-03-19 15:23:30|2272.2|2271.9|2270.5|2270.2|2272.2|2271.9|2270.5|2270.2|47
1616167420000|2021-03-19 15:23:40|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.5|2270.2|39
1616167430000|2021-03-19 15:23:50|2271|2270.7|2272.3|2272|2272.5|2272.2|2271|2270.7|53
1616167440000|2021-03-19 15:24:00|2272.1|2271.8|2273.6|2273.3|2273.6|2273.3|2272.1|2271.8|65
1616167450000|2021-03-19 15:24:10|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273|2272.7|110
1616167460000|2021-03-19 15:24:20|2273.3|2273|2271.6|2271.3|2273.3|2273|2271.6|2271.3|158
1616167470000|2021-03-19 15:24:30|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|36
1616167480000|2021-03-19 15:24:40|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271|2270.7|24
1616167490000|2021-03-19 15:24:50|2270.9|2270.6|2270.2|2269.9|2271.4|2271.1|2270|2269.7|52
1616167500000|2021-03-19 15:25:00|2270.3|2270|2268.7|2268.4|2270.3|2270|2268.2|2267.9|133
1616167510000|2021-03-19 15:25:10|2268.6|2268.3|2268.3|2268|2269.1|2268.8|2268.3|2268|48
1616167520000|2021-03-19 15:25:20|2269.2|2268.9|2266.9|2266.6|2269.5|2269.2|2266.7|2266.4|99
1616167530000|2021-03-19 15:25:30|2267|2266.7|2266.7|2266.4|2267.5|2267.2|2265.9|2265.6|110
1616167540000|2021-03-19 15:25:40|2266.8|2266.5|2265.9|2265.6|2266.8|2266.5|2265.6|2265.3|62
1616167550000|2021-03-19 15:25:50|2266.2|2265.9|2266.1|2265.8|2266.6|2266.3|2265.6|2265.3|56
1616167560000|2021-03-19 15:26:00|2266.4|2266.1|2267.5|2267.2|2267.8|2267.5|2266.4|2266.1|59
1616167570000|2021-03-19 15:26:10|2267.4|2267.1|2268.2|2267.9|2268.3|2268|2267.4|2267.1|15
1616167580000|2021-03-19 15:26:20|2268.5|2268.2|2269|2268.7|2269.2|2268.9|2268.2|2267.9|37
1616167590000|2021-03-19 15:26:30|2268.8|2268.5|2271|2270.7|2271|2270.7|2268.8|2268.5|54
1616167600000|2021-03-19 15:26:40|2270.7|2270.4|2270.2|2269.9|2270.7|2270.4|2270|2269.7|30
1616167610000|2021-03-19 15:26:50|2270.6|2270.3|2270.3|2270|2270.9|2270.6|2270.2|2269.9|13
1616167620000|2021-03-19 15:27:00|2270.2|2269.9|2269.8|2269.5|2270.3|2270|2269.5|2269.2|29
1616167630000|2021-03-19 15:27:10|2270.1|2269.8|2270|2269.7|2270.5|2270.2|2270|2269.7|18
1616167640000|2021-03-19 15:27:20|2269.9|2269.6|2269.8|2269.5|2270|2269.7|2269.6|2269.3|31
1616167650000|2021-03-19 15:27:30|2270.3|2270|2269.9|2269.6|2270.7|2270.4|2269.9|2269.6|87
1616167660000|2021-03-19 15:27:40|2270|2269.7|2268.6|2268.3|2270|2269.7|2268.6|2268.3|17
1616167670000|2021-03-19 15:27:50|2269|2268.7|2268.9|2268.6|2269.5|2269.2|2268.6|2268.3|27
1616167680000|2021-03-19 15:28:00|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|16
1616167690000|2021-03-19 15:28:10|2269.8|2269.5|2269.4|2269.1|2270|2269.7|2269.4|2269.1|19
1616167700000|2021-03-19 15:28:20|2269.2|2268.9|2269.2|2268.9|2269.4|2269.1|2269|2268.7|24
1616167710000|2021-03-19 15:28:30|2269.7|2269.4|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|16
1616167720000|2021-03-19 15:28:40|2269.7|2269.4|2270.8|2270.5|2270.8|2270.5|2269.7|2269.4|12
1616167730000|2021-03-19 15:28:50|2270.9|2270.6|2271.1|2270.8|2271.5|2271.2|2270.7|2270.4|41
1616167740000|2021-03-19 15:29:00|2271|2270.7|2271.6|2271.3|2271.8|2271.5|2270.9|2270.6|52
1616167750000|2021-03-19 15:29:10|2271.9|2271.6|2271.7|2271.4|2272|2271.7|2271.6|2271.3|27
1616167760000|2021-03-19 15:29:20|2271.6|2271.3|2272.2|2271.9|2272.2|2271.9|2271.6|2271.3|22
1616167770000|2021-03-19 15:29:30|2272.4|2272.1|2273.2|2272.9|2273.3|2273|2272.4|2272.1|38
1616167780000|2021-03-19 15:29:40|2273.4|2273.1|2273.6|2273.3|2273.8|2273.5|2273.3|2273|56
1616167790000|2021-03-19 15:29:50|2273.4|2273.1|2274|2273.7|2274.1|2273.8|2273.2|2272.9|31
1616167800000|2021-03-19 15:30:00|2273.6|2273.3|2274.1|2273.8|2274.1|2273.8|2273.1|2272.8|55
1616167810000|2021-03-19 15:30:10|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.4|2273.1|28
1616167820000|2021-03-19 15:30:20|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2272.9|2272.6|34
1616167830000|2021-03-19 15:30:30|2273|2272.7|2272.6|2272.3|2273|2272.7|2272.5|2272.2|30
1616167840000|2021-03-19 15:30:40|2272.4|2272.1|2273.1|2272.8|2273.2|2272.9|2272.4|2272.1|28
1616167850000|2021-03-19 15:30:50|2273.3|2273|2273.4|2273.1|2273.7|2273.4|2273.2|2272.9|19
1616167860000|2021-03-19 15:31:00|2273.3|2273|2273.4|2273.1|2273.7|2273.4|2272.8|2272.5|21
1616167870000|2021-03-19 15:31:10|2273.1|2272.8|2273.5|2273.2|2273.7|2273.4|2273.1|2272.8|11
1616167880000|2021-03-19 15:31:20|2273.7|2273.4|2274.5|2274.2|2274.5|2274.2|2273.5|2273.2|46
1616167890000|2021-03-19 15:31:30|2274.4|2274.1|2273.8|2273.5|2274.4|2274.1|2273.8|2273.5|20
1616167900000|2021-03-19 15:31:40|2273.7|2273.4|2273.2|2272.9|2273.9|2273.6|2273|2272.7|24
1616167910000|2021-03-19 15:31:50|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|4
1616167920000|2021-03-19 15:32:00|2273.4|2273.1|2273.2|2272.9|2273.5|2273.2|2273.1|2272.8|10
1616167930000|2021-03-19 15:32:10|2273.3|2273|2273.6|2273.3|2274.1|2273.8|2273.2|2272.9|23
1616167940000|2021-03-19 15:32:20|2273.7|2273.4|2275.6|2275.3|2275.6|2275.3|2273.7|2273.4|56
1616167950000|2021-03-19 15:32:30|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275|2274.7|29
1616167960000|2021-03-19 15:32:40|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|17
1616167970000|2021-03-19 15:32:50|2275|2274.7|2275|2274.7|2275|2274.7|2274.7|2274.4|19
1616167980000|2021-03-19 15:33:00|2274.5|2274.2|2275|2274.7|2275.6|2275.3|2274.5|2274.2|35
1616167990000|2021-03-19 15:33:10|2274.9|2274.6|2274.7|2274.4|2275.2|2274.9|2274.4|2274.1|46
1616168000000|2021-03-19 15:33:20|2274.8|2274.5|2275.3|2275|2275.3|2275|2274.8|2274.5|23
1616168010000|2021-03-19 15:33:30|2275.2|2274.9|2276.3|2276|2276.6|2276.3|2275.2|2274.9|71
1616168020000|2021-03-19 15:33:40|2276.4|2276.1|2276.7|2276.4|2277.5|2277.2|2276.4|2276.1|142
1616168030000|2021-03-19 15:33:50|2276.2|2275.9|2277.5|2277.2|2277.5|2277.2|2276.2|2275.9|57
1616168040000|2021-03-19 15:34:00|2277.4|2277.1|2277.4|2277.1|2277.8|2277.5|2276.9|2276.6|91
1616168050000|2021-03-19 15:34:10|2277.5|2277.2|2278|2277.7|2278|2277.7|2277.3|2277|86
1616168060000|2021-03-19 15:34:20|2278.1|2277.8|2279.4|2279.1|2279.7|2279.4|2278.1|2277.8|173
1616168070000|2021-03-19 15:34:30|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.1|2278.8|48
1616168080000|2021-03-19 15:34:40|2279.8|2279.5|2279.2|2278.9|2279.8|2279.5|2279.1|2278.8|60
1616168090000|2021-03-19 15:34:50|2279.7|2279.4|2279.9|2279.6|2280|2279.7|2279.3|2279|113
1616168100000|2021-03-19 15:35:00|2280.1|2279.8|2280|2279.7|2280.5|2280.2|2279.1|2278.8|149
1616168110000|2021-03-19 15:35:10|2279.8|2279.5|2278.7|2278.4|2279.9|2279.6|2278.6|2278.3|53
1616168120000|2021-03-19 15:35:20|2278.8|2278.5|2280.2|2279.9|2280.2|2279.9|2278.8|2278.5|56
1616168130000|2021-03-19 15:35:30|2280.3|2280|2281.3|2281|2281.6|2281.3|2280.3|2280|123
1616168140000|2021-03-19 15:35:40|2281.5|2281.2|2280.7|2280.4|2281.6|2281.3|2280.7|2280.4|99
1616168150000|2021-03-19 15:35:50|2280.8|2280.5|2280.1|2279.8|2281.8|2281.5|2280.1|2279.8|187
1616168160000|2021-03-19 15:36:00|2280.3|2280|2278.9|2278.6|2280.4|2280.1|2278.6|2278.3|99
1616168170000|2021-03-19 15:36:10|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2278.7|2278.4|35
1616168180000|2021-03-19 15:36:20|2279|2278.7|2278.3|2278|2279|2278.7|2278.2|2277.9|27
1616168190000|2021-03-19 15:36:30|2278.2|2277.9|2278.4|2278.1|2278.5|2278.2|2278|2277.7|20
1616168200000|2021-03-19 15:36:40|2278.3|2278|2278.6|2278.3|2279|2278.7|2278.3|2278|31
1616168210000|2021-03-19 15:36:50|2278.4|2278.1|2278.9|2278.6|2278.9|2278.6|2278.1|2277.8|29
1616168220000|2021-03-19 15:37:00|2278.7|2278.4|2278.8|2278.5|2279.5|2279.2|2278.7|2278.4|25
1616168230000|2021-03-19 15:37:10|2278.9|2278.6|2279.4|2279.1|2279.4|2279.1|2278.9|2278.6|14
1616168240000|2021-03-19 15:37:20|2279.5|2279.2|2280.2|2279.9|2280.4|2280.1|2279.5|2279.2|106
1616168250000|2021-03-19 15:37:30|2280.3|2280|2280.8|2280.5|2280.8|2280.5|2280.2|2279.9|62
1616168260000|2021-03-19 15:37:40|2280.7|2280.4|2282|2281.7|2282.3|2282|2280.6|2280.3|316
1616168270000|2021-03-19 15:37:50|2281.9|2281.6|2282.6|2282.3|2282.7|2282.4|2281.9|2281.6|55
1616168280000|2021-03-19 15:38:00|2282.7|2282.4|2282.2|2281.9|2283|2282.7|2281.9|2281.6|79
1616168290000|2021-03-19 15:38:10|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|16
1616168300000|2021-03-19 15:38:20|2282.3|2282|2282|2281.7|2282.3|2282|2281.8|2281.5|6
1616168310000|2021-03-19 15:38:30|2281.9|2281.6|2282.4|2282.1|2282.4|2282.1|2281.6|2281.3|103
1616168320000|2021-03-19 15:38:40|2282.5|2282.2|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|18
1616168330000|2021-03-19 15:38:50|2282.7|2282.4|2283|2282.7|2283.2|2282.9|2282.7|2282.4|121
1616168340000|2021-03-19 15:39:00|2283.4|2283.1|2282.4|2282.1|2283.4|2283.1|2282.4|2282.1|30
1616168350000|2021-03-19 15:39:10|2282.5|2282.2|2282.7|2282.4|2282.8|2282.5|2282.3|2282|24
1616168360000|2021-03-19 15:39:20|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.8|2282.5|41
1616168370000|2021-03-19 15:39:30|2283.1|2282.8|2283.3|2283|2283.3|2283|2282.9|2282.6|21
1616168380000|2021-03-19 15:39:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283|2282.7|20
1616168390000|2021-03-19 15:39:50|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|38
1616168400000|2021-03-19 15:40:00|2283.8|2283.5|2283.9|2283.6|2284|2283.7|2283.1|2282.8|67
1616168410000|2021-03-19 15:40:10|2284|2283.7|2284.2|2283.9|2284.3|2284|2284|2283.7|139
1616168420000|2021-03-19 15:40:20|2284|2283.7|2284.4|2284.1|2284.6|2284.3|2283.9|2283.6|44
1616168430000|2021-03-19 15:40:30|2284.5|2284.2|2284.2|2283.9|2284.5|2284.2|2284.1|2283.8|35
1616168440000|2021-03-19 15:40:40|2284|2283.7|2283.6|2283.3|2284|2283.7|2283.6|2283.3|25
1616168450000|2021-03-19 15:40:50|2283.4|2283.1|2282.6|2282.3|2283.4|2283.1|2282.4|2282.1|18
1616168460000|2021-03-19 15:41:00|2283|2282.7|2282.9|2282.6|2283.6|2283.3|2282.7|2282.4|67
1616168470000|2021-03-19 15:41:10|2283|2282.7|2282.6|2282.3|2283.1|2282.8|2282.6|2282.3|50
1616168480000|2021-03-19 15:41:20|2282.5|2282.2|2282.6|2282.3|2282.9|2282.6|2282.5|2282.2|13
1616168490000|2021-03-19 15:41:30|2282.1|2281.8|2282|2281.7|2283|2282.7|2282|2281.7|44
1616168500000|2021-03-19 15:41:40|2282.1|2281.8|2282.6|2282.3|2282.6|2282.3|2282|2281.7|16
1616168510000|2021-03-19 15:41:50|2282.5|2282.2|2282.8|2282.5|2282.8|2282.5|2282.5|2282.2|17
1616168520000|2021-03-19 15:42:00|2282.9|2282.6|2282.6|2282.3|2283|2282.7|2282.2|2281.9|53
1616168530000|2021-03-19 15:42:10|2282.7|2282.4|2282.7|2282.4|2283.2|2282.9|2282.5|2282.2|22
1616168540000|2021-03-19 15:42:20|2282.8|2282.5|2282.6|2282.3|2283.1|2282.8|2282.6|2282.3|16
1616168550000|2021-03-19 15:42:30|2282.9|2282.6|2283.3|2283|2283.3|2283|2282.6|2282.3|10
1616168560000|2021-03-19 15:42:40|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.2|2282.9|51
1616168570000|2021-03-19 15:42:50|2283.7|2283.4|2283.2|2282.9|2283.7|2283.4|2283.1|2282.8|20
1616168580000|2021-03-19 15:43:00|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|8
1616168590000|2021-03-19 15:43:10|2283.3|2283|2282.3|2282|2283.3|2283|2282.3|2282|33
1616168600000|2021-03-19 15:43:20|2282.4|2282.1|2282.8|2282.5|2282.9|2282.6|2282.4|2282.1|11
1616168610000|2021-03-19 15:43:30|2282.6|2282.3|2282.4|2282.1|2283|2282.7|2282.4|2282.1|12
1616168620000|2021-03-19 15:43:40|2282.6|2282.3|2282.2|2281.9|2282.6|2282.3|2282.1|2281.8|18
1616168630000|2021-03-19 15:43:50|2282.1|2281.8|2282|2281.7|2282.3|2282|2281.7|2281.4|64
1616168640000|2021-03-19 15:44:00|2281.8|2281.5|2282.3|2282|2282.6|2282.3|2281.7|2281.4|111
1616168650000|2021-03-19 15:44:10|2282|2281.7|2282.6|2282.3|2282.7|2282.4|2281.9|2281.6|8
1616168660000|2021-03-19 15:44:20|2283|2282.7|2282.6|2282.3|2283|2282.7|2282.3|2282|50
1616168670000|2021-03-19 15:44:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.1|2281.8|27
1616168680000|2021-03-19 15:44:40|2282.6|2282.3|2282.4|2282.1|2282.7|2282.4|2282.4|2282.1|13
1616168690000|2021-03-19 15:44:50|2282.7|2282.4|2282.6|2282.3|2283.2|2282.9|2282.5|2282.2|190
1616168700000|2021-03-19 15:45:00|2282.7|2282.4|2282|2281.7|2283.1|2282.8|2281.8|2281.5|72
1616168710000|2021-03-19 15:45:10|2281.9|2281.6|2282|2281.7|2282.3|2282|2281.8|2281.5|46
1616168720000|2021-03-19 15:45:20|2282.1|2281.8|2282|2281.7|2282.5|2282.2|2281.8|2281.5|91
1616168730000|2021-03-19 15:45:30|2282.1|2281.8|2282|2281.7|2282.3|2282|2282|2281.7|23
1616168740000|2021-03-19 15:45:40|2282.1|2281.8|2281.7|2281.4|2282.1|2281.8|2281.7|2281.4|21
1616168750000|2021-03-19 15:45:50|2281.9|2281.6|2281.8|2281.5|2282.2|2281.9|2281.8|2281.5|29
1616168760000|2021-03-19 15:46:00|2281.9|2281.6|2281.8|2281.5|2282.3|2282|2281.8|2281.5|56
1616168770000|2021-03-19 15:46:10|2282|2281.7|2282.1|2281.8|2282.7|2282.4|2282|2281.7|38
1616168780000|2021-03-19 15:46:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|15
1616168790000|2021-03-19 15:46:30|2282.5|2282.2|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|10
1616168800000|2021-03-19 15:46:40|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|8
1616168810000|2021-03-19 15:46:50|2282.2|2281.9|2282.6|2282.3|2282.6|2282.3|2282|2281.7|23
1616168820000|2021-03-19 15:47:00|2283|2282.7|2282.7|2282.4|2283.3|2283|2282.7|2282.4|33
1616168830000|2021-03-19 15:47:10|2282.8|2282.5|2283.3|2283|2283.5|2283.2|2282.8|2282.5|23
1616168840000|2021-03-19 15:47:20|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283|2282.7|10
1616168850000|2021-03-19 15:47:30|2283.4|2283.1|2283.8|2283.5|2284|2283.7|2283.4|2283.1|9
1616168860000|2021-03-19 15:47:40|2283.6|2283.3|2282.7|2282.4|2283.7|2283.4|2282.6|2282.3|27
1616168870000|2021-03-19 15:47:50|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.8|2282.5|8
1616168880000|2021-03-19 15:48:00|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.2|2281.9|10
1616168890000|2021-03-19 15:48:10|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.3|2282|27
1616168900000|2021-03-19 15:48:20|2282.8|2282.5|2283.3|2283|2283.4|2283.1|2282.8|2282.5|32
1616168910000|2021-03-19 15:48:30|2283.1|2282.8|2283.6|2283.3|2283.7|2283.4|2283.1|2282.8|25
1616168920000|2021-03-19 15:48:40|2283.3|2283|2283.3|2283|2283.3|2283|2283|2282.7|34
1616168930000|2021-03-19 15:48:50|2283.4|2283.1|2283|2282.7|2283.4|2283.1|2283|2282.7|26
1616168940000|2021-03-19 15:49:00|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2282.5|2282.2|19
1616168950000|2021-03-19 15:49:10|2282.9|2282.6|2282.5|2282.2|2282.9|2282.6|2282.3|2282|25
1616168960000|2021-03-19 15:49:20|2282.6|2282.3|2283.4|2283.1|2283.4|2283.1|2282.6|2282.3|52
1616168970000|2021-03-19 15:49:30|2283.2|2282.9|2283.7|2283.4|2283.8|2283.5|2282.8|2282.5|128
1616168980000|2021-03-19 15:49:40|2283.4|2283.1|2282.8|2282.5|2283.4|2283.1|2282.8|2282.5|21
1616168990000|2021-03-19 15:49:50|2282.7|2282.4|2282.7|2282.4|2282.9|2282.6|2282.6|2282.3|15
1616169000000|2021-03-19 15:50:00|2282.3|2282|2282.3|2282|2282.5|2282.2|2282.1|2281.8|54
1616169010000|2021-03-19 15:50:10|2282.1|2281.8|2282.1|2281.8|2282.5|2282.2|2281.9|2281.6|61
1616169020000|2021-03-19 15:50:20|2282.4|2282.1|2282.4|2282.1|2283|2282.7|2282.4|2282.1|37
1616169030000|2021-03-19 15:50:30|2282.5|2282.2|2282.6|2282.3|2283|2282.7|2282.4|2282.1|29
1616169040000|2021-03-19 15:50:40|2282.2|2281.9|2282.5|2282.2|2282.6|2282.3|2282.2|2281.9|19
1616169050000|2021-03-19 15:50:50|2282.7|2282.4|2282.2|2281.9|2283.2|2282.9|2282.2|2281.9|55
1616169060000|2021-03-19 15:51:00|2282.3|2282|2282|2281.7|2282.4|2282.1|2281.8|2281.5|38
1616169070000|2021-03-19 15:51:10|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|22
1616169080000|2021-03-19 15:51:20|2282.5|2282.2|2281.9|2281.6|2282.6|2282.3|2281.8|2281.5|95
1616169090000|2021-03-19 15:51:30|2282.1|2281.8|2282.1|2281.8|2282.7|2282.4|2282|2281.7|129
1616169100000|2021-03-19 15:51:40|2282.5|2282.2|2282|2281.7|2282.6|2282.3|2282|2281.7|22
1616169110000|2021-03-19 15:51:50|2282.4|2282.1|2282.1|2281.8|2282.6|2282.3|2281.9|2281.6|25
1616169120000|2021-03-19 15:52:00|2281.8|2281.5|2282.4|2282.1|2282.6|2282.3|2281.8|2281.5|80
1616169130000|2021-03-19 15:52:10|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.3|2282|8
1616169140000|2021-03-19 15:52:20|2282.3|2282|2282.7|2282.4|2282.7|2282.4|2282.3|2282|6
1616169150000|2021-03-19 15:52:30|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2281.9|2281.6|23
1616169160000|2021-03-19 15:52:40|2282.4|2282.1|2282|2281.7|2282.4|2282.1|2282|2281.7|105
1616169170000|2021-03-19 15:52:50|2281.9|2281.6|2282.8|2282.5|2283|2282.7|2281.8|2281.5|100
1616169180000|2021-03-19 15:53:00|2282.6|2282.3|2282.4|2282.1|2282.8|2282.5|2282.4|2282.1|85
1616169190000|2021-03-19 15:53:10|2282.3|2282|2283.3|2283|2283.3|2283|2282.3|2282|46
1616169200000|2021-03-19 15:53:20|2283.4|2283.1|2283.8|2283.5|2283.8|2283.5|2283.2|2282.9|22
1616169210000|2021-03-19 15:53:30|2284.1|2283.8|2284.6|2284.3|2284.8|2284.5|2284.1|2283.8|79
1616169220000|2021-03-19 15:53:40|2284.8|2284.5|2285.1|2284.8|2285.3|2285|2284.6|2284.3|74
1616169230000|2021-03-19 15:53:50|2285.3|2285|2285.4|2285.1|2285.6|2285.3|2285.2|2284.9|94
1616169240000|2021-03-19 15:54:00|2285.3|2285|2287|2286.7|2287|2286.7|2285.3|2285|151
1616169250000|2021-03-19 15:54:10|2287.2|2286.9|2288|2287.7|2288|2287.7|2287.1|2286.8|180
1616169260000|2021-03-19 15:54:20|2288.2|2287.9|2288.5|2288.2|2288.7|2288.4|2287.9|2287.6|207
1616169270000|2021-03-19 15:54:30|2288.4|2288.1|2289.2|2288.9|2289.2|2288.9|2288.4|2288.1|154
1616169280000|2021-03-19 15:54:40|2289.1|2288.8|2289.5|2289.2|2289.9|2289.6|2289.1|2288.8|135
1616169290000|2021-03-19 15:54:50|2289.6|2289.3|2290.1|2289.8|2290.1|2289.8|2289.2|2288.9|154
1616169300000|2021-03-19 15:55:00|2289.7|2289.4|2290.3|2290|2290.5|2290.2|2289.6|2289.3|316
1616169310000|2021-03-19 15:55:10|2290.5|2290.2|2291.3|2291|2291.3|2291|2290.3|2290|169
1616169320000|2021-03-19 15:55:20|2291.4|2291.1|2292.1|2291.8|2292.2|2291.9|2291.1|2290.8|141
1616169330000|2021-03-19 15:55:30|2291.8|2291.5|2291.6|2291.3|2292.2|2291.9|2291.4|2291.1|195
1616169340000|2021-03-19 15:55:40|2291.8|2291.5|2292.8|2292.5|2292.8|2292.5|2291.7|2291.4|172
1616169350000|2021-03-19 15:55:50|2292.9|2292.6|2291.6|2291.3|2292.9|2292.6|2291.2|2290.9|144
1616169360000|2021-03-19 15:56:00|2291.5|2291.2|2290.9|2290.6|2291.5|2291.2|2290.3|2290|242
1616169370000|2021-03-19 15:56:10|2291|2290.7|2292.4|2292.1|2292.5|2292.2|2290.9|2290.6|286
1616169380000|2021-03-19 15:56:20|2292.7|2292.4|2292.2|2291.9|2293|2292.7|2291.9|2291.6|197
1616169390000|2021-03-19 15:56:30|2292|2291.7|2290.7|2290.4|2292|2291.7|2290.7|2290.4|105
1616169400000|2021-03-19 15:56:40|2290.6|2290.3|2290.6|2290.3|2291.2|2290.9|2290.4|2290.1|145
1616169410000|2021-03-19 15:56:50|2290.4|2290.1|2291.3|2291|2291.6|2291.3|2290.1|2289.8|234
1616169420000|2021-03-19 15:57:00|2291.4|2291.1|2291.3|2291|2291.9|2291.6|2291.1|2290.8|128
1616169430000|2021-03-19 15:57:10|2291.5|2291.2|2291.2|2290.9|2291.7|2291.4|2290.7|2290.4|73
1616169440000|2021-03-19 15:57:20|2291.4|2291.1|2291.5|2291.2|2291.9|2291.6|2291.4|2291.1|176
1616169450000|2021-03-19 15:57:30|2291.3|2291|2291.4|2291.1|2292.1|2291.8|2291.3|2291|82
1616169460000|2021-03-19 15:57:40|2291.6|2291.3|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|34
1616169470000|2021-03-19 15:57:50|2291.9|2291.6|2291.4|2291.1|2292|2291.7|2291|2290.7|69
1616169480000|2021-03-19 15:58:00|2291.2|2290.9|2291.5|2291.2|2291.8|2291.5|2291|2290.7|85
1616169490000|2021-03-19 15:58:10|2291.8|2291.5|2291.6|2291.3|2292.5|2292.2|2291.5|2291.2|241
1616169500000|2021-03-19 15:58:20|2291.7|2291.4|2291.5|2291.2|2291.8|2291.5|2291.2|2290.9|44
1616169510000|2021-03-19 15:58:30|2291.3|2291|2290.3|2290|2291.3|2291|2290.3|2290|113
1616169520000|2021-03-19 15:58:40|2290.2|2289.9|2290.3|2290|2290.5|2290.2|2290.2|2289.9|34
1616169530000|2021-03-19 15:58:50|2290.5|2290.2|2289.8|2289.5|2290.5|2290.2|2289.7|2289.4|33
1616169540000|2021-03-19 15:59:00|2289.7|2289.4|2290.1|2289.8|2290.4|2290.1|2289.6|2289.3|74
1616169550000|2021-03-19 15:59:10|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.3|2290|54
1616169560000|2021-03-19 15:59:20|2291|2290.7|2290.7|2290.4|2291.2|2290.9|2290.7|2290.4|71
1616169570000|2021-03-19 15:59:30|2291|2290.7|2291.4|2291.1|2291.5|2291.2|2291|2290.7|17
1616169580000|2021-03-19 15:59:40|2291.7|2291.4|2290.9|2290.6|2291.7|2291.4|2290.9|2290.6|85
1616169590000|2021-03-19 15:59:50|2291.1|2290.8|2290.3|2290|2291.3|2291|2290.2|2289.9|58
1616169600000|2021-03-19 16:00:00|2290.2|2289.9|2290.9|2290.6|2291.6|2291.3|2290.2|2289.9|195
1616169610000|2021-03-19 16:00:10|2291|2290.7|2292.9|2292.6|2293.1|2292.8|2291|2290.7|251
1616169620000|2021-03-19 16:00:20|2293.1|2292.8|2292.9|2292.6|2293.8|2293.5|2292.9|2292.6|119
1616169630000|2021-03-19 16:00:30|2292.5|2292.2|2292.7|2292.4|2293.1|2292.8|2292.3|2292|135
1616169640000|2021-03-19 16:00:40|2292.8|2292.5|2293.7|2293.4|2293.8|2293.5|2292.8|2292.5|51
1616169650000|2021-03-19 16:00:50|2293.8|2293.5|2294.9|2294.6|2295|2294.7|2293.8|2293.5|134
1616169660000|2021-03-19 16:01:00|2294.6|2294.3|2293.9|2293.6|2295.3|2295|2293.8|2293.5|84
1616169670000|2021-03-19 16:01:10|2293.8|2293.5|2292.9|2292.6|2293.8|2293.5|2292.9|2292.6|57
1616169680000|2021-03-19 16:01:20|2293.2|2292.9|2292.8|2292.5|2293.6|2293.3|2292.8|2292.5|43
1616169690000|2021-03-19 16:01:30|2293.1|2292.8|2291.8|2291.5|2293.1|2292.8|2291.8|2291.5|60
1616169700000|2021-03-19 16:01:40|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.2|2290.9|108
1616169710000|2021-03-19 16:01:50|2291.6|2291.3|2292.5|2292.2|2292.7|2292.4|2291.3|2291|57
1616169720000|2021-03-19 16:02:00|2292.6|2292.3|2292.4|2292.1|2293.1|2292.8|2292.1|2291.8|91
1616169730000|2021-03-19 16:02:10|2292.3|2292|2292.1|2291.8|2292.8|2292.5|2291.9|2291.6|93
1616169740000|2021-03-19 16:02:20|2292.3|2292|2292.4|2292.1|2292.9|2292.6|2292.3|2292|25
1616169750000|2021-03-19 16:02:30|2292.1|2291.8|2292.8|2292.5|2292.8|2292.5|2292|2291.7|40
1616169760000|2021-03-19 16:02:40|2292.7|2292.4|2292.8|2292.5|2293.1|2292.8|2292.3|2292|34
1616169770000|2021-03-19 16:02:50|2292.9|2292.6|2293|2292.7|2293.1|2292.8|2292.6|2292.3|100
1616169780000|2021-03-19 16:03:00|2292.7|2292.4|2292.9|2292.6|2293.2|2292.9|2292.5|2292.2|63
1616169790000|2021-03-19 16:03:10|2292.7|2292.4|2293.4|2293.1|2293.4|2293.1|2292.6|2292.3|36
1616169800000|2021-03-19 16:03:20|2293.3|2293|2294|2293.7|2294.6|2294.3|2292.7|2292.4|219
1616169810000|2021-03-19 16:03:30|2294.2|2293.9|2294.1|2293.8|2294.3|2294|2293.8|2293.5|41
1616169820000|2021-03-19 16:03:40|2294|2293.7|2292.7|2292.4|2294|2293.7|2292.5|2292.2|66
1616169830000|2021-03-19 16:03:50|2292.9|2292.6|2293.4|2293.1|2293.5|2293.2|2292.8|2292.5|37
1616169840000|2021-03-19 16:04:00|2293.5|2293.2|2293.8|2293.5|2294|2293.7|2293.4|2293.1|39
1616169850000|2021-03-19 16:04:10|2294|2293.7|2292.9|2292.6|2294.2|2293.9|2292.9|2292.6|56
1616169860000|2021-03-19 16:04:20|2292.8|2292.5|2292.9|2292.6|2293.3|2293|2292.6|2292.3|34
1616169870000|2021-03-19 16:04:30|2292.4|2292.1|2292.9|2292.6|2293.2|2292.9|2292.3|2292|67
1616169880000|2021-03-19 16:04:40|2293.2|2292.9|2293.6|2293.3|2293.7|2293.4|2293.1|2292.8|66
1616169890000|2021-03-19 16:04:50|2293.5|2293.2|2293.6|2293.3|2293.8|2293.5|2293|2292.7|92
1616169900000|2021-03-19 16:05:00|2292.8|2292.5|2293|2292.7|2293.1|2292.8|2292.3|2292|43
1616169910000|2021-03-19 16:05:10|2292.9|2292.6|2292.9|2292.6|2293.2|2292.9|2292|2291.7|82
1616169920000|2021-03-19 16:05:20|2293.6|2293.3|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|60
1616169930000|2021-03-19 16:05:30|2293.5|2293.2|2293.1|2292.8|2293.5|2293.2|2293.1|2292.8|45
1616169940000|2021-03-19 16:05:40|2293.5|2293.2|2293.1|2292.8|2293.5|2293.2|2293.1|2292.8|16
1616169950000|2021-03-19 16:05:50|2293|2292.7|2293.1|2292.8|2293.5|2293.2|2293|2292.7|67
1616169960000|2021-03-19 16:06:00|2293.2|2292.9|2292.4|2292.1|2293.7|2293.4|2292.4|2292.1|57
1616169970000|2021-03-19 16:06:10|2292.2|2291.9|2291.6|2291.3|2292.3|2292|2291.6|2291.3|29
1616169980000|2021-03-19 16:06:20|2291.4|2291.1|2291.4|2291.1|2292.3|2292|2291.2|2290.9|212
1616169990000|2021-03-19 16:06:30|2291.3|2291|2290.6|2290.3|2291.5|2291.2|2290.5|2290.2|107
1616170000000|2021-03-19 16:06:40|2290.5|2290.2|2290.9|2290.6|2290.9|2290.6|2290.3|2290|56
1616170010000|2021-03-19 16:06:50|2290.7|2290.4|2291.6|2291.3|2291.6|2291.3|2290.7|2290.4|67
1616170020000|2021-03-19 16:07:00|2291.8|2291.5|2291.4|2291.1|2292.1|2291.8|2291.4|2291.1|285
1616170030000|2021-03-19 16:07:10|2291.1|2290.8|2292.7|2292.4|2292.8|2292.5|2291.1|2290.8|51
1616170040000|2021-03-19 16:07:20|2292.6|2292.3|2293.1|2292.8|2293.2|2292.9|2292.5|2292.2|20
1616170050000|2021-03-19 16:07:30|2293|2292.7|2292.3|2292|2293|2292.7|2292.3|2292|42
1616170060000|2021-03-19 16:07:40|2292.2|2291.9|2291.7|2291.4|2292.7|2292.4|2291.6|2291.3|38
1616170070000|2021-03-19 16:07:50|2291.6|2291.3|2291.8|2291.5|2292.5|2292.2|2291.6|2291.3|40
1616170080000|2021-03-19 16:08:00|2291.5|2291.2|2291.4|2291.1|2291.9|2291.6|2291.1|2290.8|28
1616170090000|2021-03-19 16:08:10|2291.7|2291.4|2291.3|2291|2292.1|2291.8|2291.3|2291|55
1616170100000|2021-03-19 16:08:20|2291.5|2291.2|2291.3|2291|2292.1|2291.8|2291.2|2290.9|125
1616170110000|2021-03-19 16:08:30|2291.2|2290.9|2291.5|2291.2|2291.8|2291.5|2291.2|2290.9|61
1616170120000|2021-03-19 16:08:40|2291.9|2291.6|2291.7|2291.4|2292.2|2291.9|2291.7|2291.4|17
1616170130000|2021-03-19 16:08:50|2292|2291.7|2291.3|2291|2292.3|2292|2291.3|2291|79
1616170140000|2021-03-19 16:09:00|2291.4|2291.1|2291.3|2291|2291.7|2291.4|2291.2|2290.9|47
1616170150000|2021-03-19 16:09:10|2291.4|2291.1|2290.5|2290.2|2291.5|2291.2|2290.5|2290.2|60
1616170160000|2021-03-19 16:09:20|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|27
1616170170000|2021-03-19 16:09:30|2290.7|2290.4|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|40
1616170180000|2021-03-19 16:09:40|2290.9|2290.6|2291.5|2291.2|2291.5|2291.2|2290.7|2290.4|34
1616170190000|2021-03-19 16:09:50|2291.4|2291.1|2291|2290.7|2291.6|2291.3|2290.9|2290.6|24
1616170200000|2021-03-19 16:10:00|2290.9|2290.6|2290.2|2289.9|2291|2290.7|2289.8|2289.5|127
1616170210000|2021-03-19 16:10:10|2290.1|2289.8|2289.9|2289.6|2290.5|2290.2|2289.8|2289.5|48
1616170220000|2021-03-19 16:10:20|2290|2289.7|2290|2289.7|2290.2|2289.9|2289.7|2289.4|43
1616170230000|2021-03-19 16:10:30|2289.9|2289.6|2289.1|2288.8|2290|2289.7|2289|2288.7|85
1616170240000|2021-03-19 16:10:40|2288.9|2288.6|2288.8|2288.5|2289.1|2288.8|2288.5|2288.2|55
1616170250000|2021-03-19 16:10:50|2288.5|2288.2|2289|2288.7|2289.2|2288.9|2288.5|2288.2|28
1616170260000|2021-03-19 16:11:00|2288.7|2288.4|2288|2287.7|2288.7|2288.4|2288|2287.7|31
1616170270000|2021-03-19 16:11:10|2288.3|2288|2288.8|2288.5|2288.9|2288.6|2288|2287.7|32
1616170280000|2021-03-19 16:11:20|2288.9|2288.6|2288.6|2288.3|2289.4|2289.1|2288.5|2288.2|237
1616170290000|2021-03-19 16:11:30|2288.5|2288.2|2288.1|2287.8|2288.5|2288.2|2288.1|2287.8|24
1616170300000|2021-03-19 16:11:40|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288|2287.7|17
1616170310000|2021-03-19 16:11:50|2288.6|2288.3|2287.7|2287.4|2288.6|2288.3|2287.5|2287.2|102
1616170320000|2021-03-19 16:12:00|2287.8|2287.5|2289.2|2288.9|2289.2|2288.9|2287.8|2287.5|33
1616170330000|2021-03-19 16:12:10|2289.1|2288.8|2288.9|2288.6|2289.2|2288.9|2288.8|2288.5|22
1616170340000|2021-03-19 16:12:20|2289.1|2288.8|2288.6|2288.3|2289.1|2288.8|2288.6|2288.3|15
1616170350000|2021-03-19 16:12:30|2288.5|2288.2|2289.2|2288.9|2289.3|2289|2288.5|2288.2|23
1616170360000|2021-03-19 16:12:40|2288.9|2288.6|2289|2288.7|2289.3|2289|2288.9|2288.6|12
1616170370000|2021-03-19 16:12:50|2289.2|2288.9|2288.4|2288.1|2289.3|2289|2288.4|2288.1|14
1616170380000|2021-03-19 16:13:00|2288.6|2288.3|2289.1|2288.8|2289.4|2289.1|2288.6|2288.3|7
1616170390000|2021-03-19 16:13:10|2288.7|2288.4|2288.7|2288.4|2289|2288.7|2288.3|2288|17
1616170400000|2021-03-19 16:13:20|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.5|2288.2|23
1616170410000|2021-03-19 16:13:30|2289|2288.7|2289.3|2289|2289.7|2289.4|2288.8|2288.5|36
1616170420000|2021-03-19 16:13:40|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2289|2288.7|12
1616170430000|2021-03-19 16:13:50|2289.4|2289.1|2288.7|2288.4|2289.7|2289.4|2288.7|2288.4|54
1616170440000|2021-03-19 16:14:00|2288.5|2288.2|2288.3|2288|2288.8|2288.5|2288.3|2288|58
1616170450000|2021-03-19 16:14:10|2288.5|2288.2|2288.9|2288.6|2288.9|2288.6|2288.4|2288.1|17
1616170460000|2021-03-19 16:14:20|2288.7|2288.4|2288.4|2288.1|2288.7|2288.4|2288.2|2287.9|11
1616170470000|2021-03-19 16:14:30|2288.5|2288.2|2289.3|2289|2289.3|2289|2288.5|2288.2|24
1616170480000|2021-03-19 16:14:40|2289.4|2289.1|2289.9|2289.6|2289.9|2289.6|2289.1|2288.8|19
1616170490000|2021-03-19 16:14:50|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|8
1616170500000|2021-03-19 16:15:00|2290|2289.7|2289.9|2289.6|2290.3|2290|2289.5|2289.2|36
1616170510000|2021-03-19 16:15:10|2290|2289.7|2290.6|2290.3|2290.6|2290.3|2290|2289.7|27
1616170520000|2021-03-19 16:15:20|2290.4|2290.1|2290.2|2289.9|2290.5|2290.2|2290|2289.7|16
1616170530000|2021-03-19 16:15:30|2290.5|2290.2|2291.3|2291|2291.5|2291.2|2290.5|2290.2|56
1616170540000|2021-03-19 16:15:40|2291.5|2291.2|2292.4|2292.1|2292.8|2292.5|2291.5|2291.2|63
1616170550000|2021-03-19 16:15:50|2292.3|2292|2293.1|2292.8|2293.1|2292.8|2292.3|2292|121
1616170560000|2021-03-19 16:16:00|2293.2|2292.9|2292.1|2291.8|2293.2|2292.9|2292|2291.7|40
1616170570000|2021-03-19 16:16:10|2292.3|2292|2292.7|2292.4|2292.8|2292.5|2292.2|2291.9|23
1616170580000|2021-03-19 16:16:20|2292.9|2292.6|2292.3|2292|2293.1|2292.8|2292.3|2292|16
1616170590000|2021-03-19 16:16:30|2291.9|2291.6|2292.3|2292|2292.3|2292|2291.9|2291.6|23
1616170600000|2021-03-19 16:16:40|2292.2|2291.9|2292.7|2292.4|2292.7|2292.4|2292|2291.7|18
1616170610000|2021-03-19 16:16:50|2292.4|2292.1|2291.8|2291.5|2292.4|2292.1|2291.8|2291.5|10
1616170620000|2021-03-19 16:17:00|2291.7|2291.4|2291.1|2290.8|2292.1|2291.8|2290.7|2290.4|53
1616170630000|2021-03-19 16:17:10|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2290.8|2290.5|14
1616170640000|2021-03-19 16:17:20|2291.7|2291.4|2291.1|2290.8|2291.8|2291.5|2291.1|2290.8|14
1616170650000|2021-03-19 16:17:30|2291|2290.7|2291|2290.7|2291.3|2291|2290.8|2290.5|37
1616170660000|2021-03-19 16:17:40|2291.3|2291|2291.3|2291|2291.3|2291|2291|2290.7|14
1616170670000|2021-03-19 16:17:50|2291.7|2291.4|2290.6|2290.3|2291.7|2291.4|2290.6|2290.3|33
1616170680000|2021-03-19 16:18:00|2290.7|2290.4|2290.5|2290.2|2291.1|2290.8|2290.5|2290.2|13
1616170690000|2021-03-19 16:18:10|2290.3|2290|2290.5|2290.2|2290.8|2290.5|2290.3|2290|22
1616170700000|2021-03-19 16:18:20|2290.6|2290.3|2290.2|2289.9|2290.8|2290.5|2290.2|2289.9|14
1616170710000|2021-03-19 16:18:30|2290.5|2290.2|2290.7|2290.4|2291|2290.7|2290.5|2290.2|10
1616170720000|2021-03-19 16:18:40|2291|2290.7|2291.3|2291|2291.6|2291.3|2291|2290.7|39
1616170730000|2021-03-19 16:18:50|2291.2|2290.9|2291.7|2291.4|2291.7|2291.4|2291|2290.7|21
1616170740000|2021-03-19 16:19:00|2291.8|2291.5|2292.1|2291.8|2292.2|2291.9|2291.8|2291.5|15
1616170750000|2021-03-19 16:19:10|2291.9|2291.6|2292.2|2291.9|2292.2|2291.9|2291.7|2291.4|19
1616170760000|2021-03-19 16:19:20|2292|2291.7|2292.5|2292.2|2292.5|2292.2|2292|2291.7|7
1616170770000|2021-03-19 16:19:30|2292.4|2292.1|2292.9|2292.6|2293|2292.7|2292.4|2292.1|19
1616170780000|2021-03-19 16:19:40|2292.8|2292.5|2292.3|2292|2293|2292.7|2292.2|2291.9|47
1616170790000|2021-03-19 16:19:50|2292.4|2292.1|2291.4|2291.1|2292.4|2292.1|2291.3|2291|26
1616170800000|2021-03-19 16:20:00|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2290.5|2290.2|70
1616170810000|2021-03-19 16:20:10|2291.2|2290.9|2291.5|2291.2|2291.6|2291.3|2290.9|2290.6|25
1616170820000|2021-03-19 16:20:20|2291.4|2291.1|2292.3|2292|2292.3|2292|2291.3|2291|47
1616170830000|2021-03-19 16:20:30|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.1|2291.8|46
1616170840000|2021-03-19 16:20:40|2292.7|2292.4|2292.7|2292.4|2293|2292.7|2292.7|2292.4|32
1616170850000|2021-03-19 16:20:50|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2291.9|2291.6|86
1616170860000|2021-03-19 16:21:00|2292.7|2292.4|2293|2292.7|2293.1|2292.8|2292.4|2292.1|53
1616170870000|2021-03-19 16:21:10|2292.8|2292.5|2292.4|2292.1|2292.9|2292.6|2292.2|2291.9|89
1616170880000|2021-03-19 16:21:20|2292.6|2292.3|2293|2292.7|2293|2292.7|2292.4|2292.1|20
1616170890000|2021-03-19 16:21:30|2292.5|2292.2|2292.7|2292.4|2293.1|2292.8|2292.5|2292.2|20
1616170900000|2021-03-19 16:21:40|2292.8|2292.5|2292.6|2292.3|2293|2292.7|2292.6|2292.3|18
1616170910000|2021-03-19 16:21:50|2292.8|2292.5|2293.3|2293|2293.4|2293.1|2292.8|2292.5|16
1616170920000|2021-03-19 16:22:00|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2292.8|2292.5|28
1616170930000|2021-03-19 16:22:10|2293.3|2293|2293.4|2293.1|2293.7|2293.4|2293.3|2293|47
1616170940000|2021-03-19 16:22:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.3|2293|20
1616170950000|2021-03-19 16:22:30|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.1|2292.8|19
1616170960000|2021-03-19 16:22:40|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293|2292.7|34
1616170970000|2021-03-19 16:22:50|2293.4|2293.1|2292.6|2292.3|2293.4|2293.1|2292.6|2292.3|20
1616170980000|2021-03-19 16:23:00|2292.4|2292.1|2291.3|2291|2292.4|2292.1|2291.3|2291|113
1616170990000|2021-03-19 16:23:10|2291.4|2291.1|2291|2290.7|2291.4|2291.1|2290.7|2290.4|49
1616171000000|2021-03-19 16:23:20|2291.3|2291|2291.8|2291.5|2292.2|2291.9|2291.3|2291|18
1616171010000|2021-03-19 16:23:30|2292|2291.7|2291.7|2291.4|2292.1|2291.8|2291.2|2290.9|30
1616171020000|2021-03-19 16:23:40|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292|2291.7|8
1616171030000|2021-03-19 16:23:50|2293|2292.7|2292.6|2292.3|2293|2292.7|2292.6|2292.3|20
1616171040000|2021-03-19 16:24:00|2292.7|2292.4|2293.1|2292.8|2293.3|2293|2292.7|2292.4|32
1616171050000|2021-03-19 16:24:10|2292.6|2292.3|2294|2293.7|2294|2293.7|2292.6|2292.3|33
1616171060000|2021-03-19 16:24:20|2294.4|2294.1|2293.7|2293.4|2294.5|2294.2|2293.7|2293.4|25
1616171070000|2021-03-19 16:24:30|2293.6|2293.3|2293.6|2293.3|2293.8|2293.5|2293.1|2292.8|20
1616171080000|2021-03-19 16:24:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.1|2292.8|18
1616171090000|2021-03-19 16:24:50|2293.6|2293.3|2293.3|2293|2293.8|2293.5|2293.3|2293|33
1616171100000|2021-03-19 16:25:00|2293.4|2293.1|2294.1|2293.8|2294.1|2293.8|2293.3|2293|28
1616171110000|2021-03-19 16:25:10|2294|2293.7|2294.2|2293.9|2294.4|2294.1|2293.8|2293.5|47
1616171120000|2021-03-19 16:25:20|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|17
1616171130000|2021-03-19 16:25:30|2294.4|2294.1|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|43
1616171140000|2021-03-19 16:25:40|2294.4|2294.1|2294.3|2294|2294.6|2294.3|2294|2293.7|55
1616171150000|2021-03-19 16:25:50|2294.6|2294.3|2294.5|2294.2|2294.8|2294.5|2294.4|2294.1|43
1616171160000|2021-03-19 16:26:00|2294.6|2294.3|2293.7|2293.4|2294.6|2294.3|2293.6|2293.3|53
1616171170000|2021-03-19 16:26:10|2293.6|2293.3|2293.9|2293.6|2294.2|2293.9|2293.6|2293.3|17
1616171180000|2021-03-19 16:26:20|2293.8|2293.5|2294|2293.7|2294.1|2293.8|2293.8|2293.5|42
1616171190000|2021-03-19 16:26:30|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.3|2294|22
1616171200000|2021-03-19 16:26:40|2294.2|2293.9|2294|2293.7|2294.3|2294|2293.9|2293.6|19
1616171210000|2021-03-19 16:26:50|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|14
1616171220000|2021-03-19 16:27:00|2294.3|2294|2294.6|2294.3|2294.8|2294.5|2294.3|2294|22
1616171230000|2021-03-19 16:27:10|2294.5|2294.2|2294|2293.7|2294.6|2294.3|2294|2293.7|10
1616171240000|2021-03-19 16:27:20|2294.1|2293.8|2293.6|2293.3|2294.1|2293.8|2293.6|2293.3|55
1616171250000|2021-03-19 16:27:30|2293.5|2293.2|2293|2292.7|2293.5|2293.2|2293|2292.7|24
1616171260000|2021-03-19 16:27:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.1|2291.8|48
1616171270000|2021-03-19 16:27:50|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.4|2292.1|32
1616171280000|2021-03-19 16:28:00|2292.3|2292|2291.6|2291.3|2292.4|2292.1|2291.5|2291.2|61
1616171290000|2021-03-19 16:28:10|2291.7|2291.4|2291.5|2291.2|2292|2291.7|2291.3|2291|47
1616171300000|2021-03-19 16:28:20|2291.2|2290.9|2290.9|2290.6|2291.5|2291.2|2290.8|2290.5|31
1616171310000|2021-03-19 16:28:30|2291|2290.7|2290.6|2290.3|2291|2290.7|2290.5|2290.2|27
1616171320000|2021-03-19 16:28:40|2290.8|2290.5|2291.2|2290.9|2291.3|2291|2290.8|2290.5|25
1616171330000|2021-03-19 16:28:50|2291.1|2290.8|2290.8|2290.5|2291.3|2291|2290.8|2290.5|24
1616171340000|2021-03-19 16:29:00|2290.7|2290.4|2291.1|2290.8|2291.2|2290.9|2290.3|2290|37
1616171350000|2021-03-19 16:29:10|2291.4|2291.1|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|15
1616171360000|2021-03-19 16:29:20|2291.3|2291|2292.1|2291.8|2292.2|2291.9|2291.3|2291|42
1616171370000|2021-03-19 16:29:30|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292|2291.7|44
1616171380000|2021-03-19 16:29:40|2292.2|2291.9|2292.3|2292|2292.5|2292.2|2292|2291.7|22
1616171390000|2021-03-19 16:29:50|2292.5|2292.2|2291.9|2291.6|2292.7|2292.4|2291.8|2291.5|20
1616171400000|2021-03-19 16:30:00|2291.8|2291.5|2292.9|2292.6|2292.9|2292.6|2291.7|2291.4|53
1616171410000|2021-03-19 16:30:10|2293|2292.7|2294|2293.7|2294|2293.7|2292.7|2292.4|80
1616171420000|2021-03-19 16:30:20|2293.7|2293.4|2293.2|2292.9|2293.7|2293.4|2293.2|2292.9|90
1616171430000|2021-03-19 16:30:30|2293.1|2292.8|2293.9|2293.6|2294.1|2293.8|2293.1|2292.8|52
1616171440000|2021-03-19 16:30:40|2294|2293.7|2294.7|2294.4|2294.7|2294.4|2293.9|2293.6|114
1616171450000|2021-03-19 16:30:50|2294.5|2294.2|2293.8|2293.5|2294.7|2294.4|2293.8|2293.5|25
1616171460000|2021-03-19 16:31:00|2293.9|2293.6|2294.4|2294.1|2294.5|2294.2|2293.6|2293.3|43
1616171470000|2021-03-19 16:31:10|2294.7|2294.4|2294.2|2293.9|2294.7|2294.4|2294.1|2293.8|15
1616171480000|2021-03-19 16:31:20|2294.3|2294|2294|2293.7|2294.4|2294.1|2293.8|2293.5|17
1616171490000|2021-03-19 16:31:30|2293.9|2293.6|2293.9|2293.6|2294.4|2294.1|2293.9|2293.6|17
1616171500000|2021-03-19 16:31:40|2293.8|2293.5|2293.6|2293.3|2294.1|2293.8|2293.6|2293.3|43
1616171510000|2021-03-19 16:31:50|2293.7|2293.4|2292.6|2292.3|2293.9|2293.6|2292.5|2292.2|124
1616171520000|2021-03-19 16:32:00|2292.7|2292.4|2293.1|2292.8|2293.2|2292.9|2292.2|2291.9|64
1616171530000|2021-03-19 16:32:10|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.7|2292.4|21
1616171540000|2021-03-19 16:32:20|2292.9|2292.6|2293.7|2293.4|2293.7|2293.4|2292.7|2292.4|30
1616171550000|2021-03-19 16:32:30|2293.8|2293.5|2294.1|2293.8|2294.4|2294.1|2293.8|2293.5|25
1616171560000|2021-03-19 16:32:40|2294.2|2293.9|2294.6|2294.3|2294.6|2294.3|2294|2293.7|35
1616171570000|2021-03-19 16:32:50|2294.5|2294.2|2295|2294.7|2295|2294.7|2294.4|2294.1|32
1616171580000|2021-03-19 16:33:00|2294.6|2294.3|2294.2|2293.9|2294.8|2294.5|2294.2|2293.9|27
1616171590000|2021-03-19 16:33:10|2294.4|2294.1|2293.9|2293.6|2294.4|2294.1|2293.6|2293.3|9
1616171600000|2021-03-19 16:33:20|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2293.8|2293.5|23
1616171610000|2021-03-19 16:33:30|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.5|2293.2|33
1616171620000|2021-03-19 16:33:40|2294|2293.7|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|40
1616171630000|2021-03-19 16:33:50|2293.8|2293.5|2294.3|2294|2294.5|2294.2|2293.7|2293.4|26
1616171640000|2021-03-19 16:34:00|2294.4|2294.1|2293.7|2293.4|2294.5|2294.2|2293.6|2293.3|38
1616171650000|2021-03-19 16:34:10|2293.9|2293.6|2294.1|2293.8|2294.5|2294.2|2293.9|2293.6|91
1616171660000|2021-03-19 16:34:20|2294.3|2294|2295.1|2294.8|2295.1|2294.8|2294.3|2294|95
1616171670000|2021-03-19 16:34:30|2295.2|2294.9|2294.8|2294.5|2295.2|2294.9|2294.5|2294.2|28
1616171680000|2021-03-19 16:34:40|2294.7|2294.4|2294.9|2294.6|2295|2294.7|2294.6|2294.3|37
1616171690000|2021-03-19 16:34:50|2295|2294.7|2295.4|2295.1|2295.7|2295.4|2295|2294.7|94
1616171700000|2021-03-19 16:35:00|2295.5|2295.2|2295|2294.7|2295.8|2295.5|2295|2294.7|46
1616171710000|2021-03-19 16:35:10|2295.2|2294.9|2294.9|2294.6|2295.6|2295.3|2294.8|2294.5|81
1616171720000|2021-03-19 16:35:20|2295|2294.7|2295.5|2295.2|2295.5|2295.2|2294.7|2294.4|46
1616171730000|2021-03-19 16:35:30|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.1|2294.8|47
1616171740000|2021-03-19 16:35:40|2295|2294.7|2294.6|2294.3|2295.4|2295.1|2294.3|2294|64
1616171750000|2021-03-19 16:35:50|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|32
1616171760000|2021-03-19 16:36:00|2294.8|2294.5|2294|2293.7|2295.1|2294.8|2294|2293.7|91
1616171770000|2021-03-19 16:36:10|2293.9|2293.6|2294.3|2294|2294.4|2294.1|2293.9|2293.6|34
1616171780000|2021-03-19 16:36:20|2294.5|2294.2|2294|2293.7|2294.7|2294.4|2294|2293.7|59
1616171790000|2021-03-19 16:36:30|2294.3|2294|2295.2|2294.9|2295.4|2295.1|2294.3|2294|36
1616171800000|2021-03-19 16:36:40|2295|2294.7|2295.4|2295.1|2295.4|2295.1|2295|2294.7|14
1616171810000|2021-03-19 16:36:50|2295.6|2295.3|2294.9|2294.6|2295.6|2295.3|2294.8|2294.5|26
1616171820000|2021-03-19 16:37:00|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.6|2294.3|21
1616171830000|2021-03-19 16:37:10|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.1|2294.8|72
1616171840000|2021-03-19 16:37:20|2295.5|2295.2|2295|2294.7|2295.5|2295.2|2294.5|2294.2|56
1616171850000|2021-03-19 16:37:30|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.1|2294.8|8
1616171860000|2021-03-19 16:37:40|2295|2294.7|2295.5|2295.2|2295.7|2295.4|2295|2294.7|15
1616171870000|2021-03-19 16:37:50|2295.6|2295.3|2295.5|2295.2|2295.7|2295.4|2295.1|2294.8|34
1616171880000|2021-03-19 16:38:00|2295.8|2295.5|2295.6|2295.3|2296|2295.7|2295.6|2295.3|36
1616171890000|2021-03-19 16:38:10|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.3|2295|17
1616171900000|2021-03-19 16:38:20|2295.4|2295.1|2295.7|2295.4|2295.9|2295.6|2295.4|2295.1|29
1616171910000|2021-03-19 16:38:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296|2295.7|23
1616171920000|2021-03-19 16:38:40|2296|2295.7|2295.6|2295.3|2296|2295.7|2295.5|2295.2|15
1616171930000|2021-03-19 16:38:50|2295.7|2295.4|2294.9|2294.6|2295.7|2295.4|2294.9|2294.6|27
1616171940000|2021-03-19 16:39:00|2295.4|2295.1|2295.6|2295.3|2295.8|2295.5|2295.4|2295.1|19
1616171950000|2021-03-19 16:39:10|2295.3|2295|2295.6|2295.3|2295.7|2295.4|2295.3|2295|29
1616171960000|2021-03-19 16:39:20|2295.5|2295.2|2295.1|2294.8|2295.6|2295.3|2295.1|2294.8|17
1616171970000|2021-03-19 16:39:30|2295.2|2294.9|2294.3|2294|2295.3|2295|2294.3|2294|28
1616171980000|2021-03-19 16:39:40|2294.2|2293.9|2295.1|2294.8|2295.1|2294.8|2294.2|2293.9|42
1616171990000|2021-03-19 16:39:50|2295.2|2294.9|2294.6|2294.3|2295.2|2294.9|2294.6|2294.3|64
1616172000000|2021-03-19 16:40:00|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.2|2293.9|36
1616172010000|2021-03-19 16:40:10|2294.6|2294.3|2294.1|2293.8|2294.9|2294.6|2294|2293.7|37
1616172020000|2021-03-19 16:40:20|2294.2|2293.9|2294.6|2294.3|2294.6|2294.3|2294.2|2293.9|29
1616172030000|2021-03-19 16:40:30|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2294.8|2294.5|39
1616172040000|2021-03-19 16:40:40|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|18
1616172050000|2021-03-19 16:40:50|2295.6|2295.3|2295.1|2294.8|2295.9|2295.6|2295.1|2294.8|46
1616172060000|2021-03-19 16:41:00|2294.9|2294.6|2295.5|2295.2|2295.5|2295.2|2294.9|2294.6|14
1616172070000|2021-03-19 16:41:10|2295.6|2295.3|2295.8|2295.5|2296.2|2295.9|2295.6|2295.3|45
1616172080000|2021-03-19 16:41:20|2295.9|2295.6|2296.5|2296.2|2296.5|2296.2|2295.8|2295.5|22
1616172090000|2021-03-19 16:41:30|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.1|2295.8|90
1616172100000|2021-03-19 16:41:40|2296.2|2295.9|2296.5|2296.2|2296.5|2296.2|2295.9|2295.6|92
1616172110000|2021-03-19 16:41:50|2296.3|2296|2296.1|2295.8|2296.7|2296.4|2296|2295.7|48
1616172120000|2021-03-19 16:42:00|2296|2295.7|2296.6|2296.3|2296.7|2296.4|2296|2295.7|85
1616172130000|2021-03-19 16:42:10|2296.5|2296.2|2297.1|2296.8|2297.2|2296.9|2296.4|2296.1|56
1616172140000|2021-03-19 16:42:20|2297.3|2297|2297|2296.7|2297.4|2297.1|2297|2296.7|47
1616172150000|2021-03-19 16:42:30|2296.8|2296.5|2296.3|2296|2296.8|2296.5|2296.1|2295.8|17
1616172160000|2021-03-19 16:42:40|2296.5|2296.2|2296.9|2296.6|2296.9|2296.6|2296.5|2296.2|10
1616172170000|2021-03-19 16:42:50|2296.8|2296.5|2296.9|2296.6|2297.1|2296.8|2296.6|2296.3|11
1616172180000|2021-03-19 16:43:00|2296.6|2296.3|2297|2296.7|2297|2296.7|2296.6|2296.3|21
1616172190000|2021-03-19 16:43:10|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.8|2296.5|11
1616172200000|2021-03-19 16:43:20|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|7
1616172210000|2021-03-19 16:43:30|2296.6|2296.3|2296.9|2296.6|2297|2296.7|2296.6|2296.3|11
1616172220000|2021-03-19 16:43:40|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|7
1616172230000|2021-03-19 16:43:50|2297.1|2296.8|2297.5|2297.2|2297.7|2297.4|2297.1|2296.8|48
1616172240000|2021-03-19 16:44:00|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2296.9|2296.6|42
1616172250000|2021-03-19 16:44:10|2296.9|2296.6|2296.7|2296.4|2297|2296.7|2296.4|2296.1|22
1616172260000|2021-03-19 16:44:20|2296.8|2296.5|2296.8|2296.5|2297|2296.7|2296.8|2296.5|19
1616172270000|2021-03-19 16:44:30|2296.9|2296.6|2296.5|2296.2|2296.9|2296.6|2296.2|2295.9|16
1616172280000|2021-03-19 16:44:40|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.3|2296|9
1616172290000|2021-03-19 16:44:50|2296.8|2296.5|2297|2296.7|2297.2|2296.9|2296.8|2296.5|14
1616172300000|2021-03-19 16:45:00|2296.8|2296.5|2297|2296.7|2297.5|2297.2|2296.8|2296.5|23
1616172310000|2021-03-19 16:45:10|2297.2|2296.9|2297.4|2297.1|2297.5|2297.2|2297.1|2296.8|35
1616172320000|2021-03-19 16:45:20|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|19
1616172330000|2021-03-19 16:45:30|2297.7|2297.4|2298|2297.7|2298.1|2297.8|2297.6|2297.3|28
1616172340000|2021-03-19 16:45:40|2298.2|2297.9|2298.1|2297.8|2298.5|2298.2|2298.1|2297.8|22
1616172350000|2021-03-19 16:45:50|2298.3|2298|2298.3|2298|2298.6|2298.3|2298.2|2297.9|126
1616172360000|2021-03-19 16:46:00|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298|2297.7|50
1616172370000|2021-03-19 16:46:10|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2297.9|2297.6|26
1616172380000|2021-03-19 16:46:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|4
1616172390000|2021-03-19 16:46:30|2298.4|2298.1|2298.3|2298|2298.5|2298.2|2298.2|2297.9|17
1616172400000|2021-03-19 16:46:40|2298.2|2297.9|2298.3|2298|2298.4|2298.1|2298|2297.7|116
1616172410000|2021-03-19 16:46:50|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|100
1616172420000|2021-03-19 16:47:00|2298.5|2298.2|2298.9|2298.6|2298.9|2298.6|2298.3|2298|60
1616172430000|2021-03-19 16:47:10|2299|2298.7|2298.3|2298|2299|2298.7|2298.2|2297.9|103
1616172440000|2021-03-19 16:47:20|2298.4|2298.1|2298.5|2298.2|2298.7|2298.4|2298.4|2298.1|10
1616172450000|2021-03-19 16:47:30|2298.6|2298.3|2299.2|2298.9|2299.3|2299|2298.5|2298.2|60
1616172460000|2021-03-19 16:47:40|2299.3|2299|2299|2298.7|2299.3|2299|2299|2298.7|31
1616172470000|2021-03-19 16:47:50|2298.8|2298.5|2299.3|2299|2299.3|2299|2298.8|2298.5|23
1616172480000|2021-03-19 16:48:00|2299.1|2298.8|2299|2298.7|2299.3|2299|2298.8|2298.5|20
1616172490000|2021-03-19 16:48:10|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|12
1616172500000|2021-03-19 16:48:20|2298.9|2298.6|2298.3|2298|2298.9|2298.6|2298.3|2298|35
1616172510000|2021-03-19 16:48:30|2298.1|2297.8|2298.5|2298.2|2298.5|2298.2|2298.1|2297.8|11
1616172520000|2021-03-19 16:48:40|2298.7|2298.4|2299|2298.7|2299.1|2298.8|2298.7|2298.4|24
1616172530000|2021-03-19 16:48:50|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|27
1616172540000|2021-03-19 16:49:00|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299|2298.7|22
1616172550000|2021-03-19 16:49:10|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|23
1616172560000|2021-03-19 16:49:20|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|17
1616172570000|2021-03-19 16:49:30|2299|2298.7|2299|2298.7|2299.2|2298.9|2299|2298.7|10
1616172580000|2021-03-19 16:49:40|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|15
1616172590000|2021-03-19 16:49:50|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|15
1616172600000|2021-03-19 16:50:00|2299.2|2298.9|2298.4|2298.1|2299.5|2299.2|2298.3|2298|38
1616172610000|2021-03-19 16:50:10|2298.5|2298.2|2298.9|2298.6|2298.9|2298.6|2298.5|2298.2|20
1616172620000|2021-03-19 16:50:20|2298.8|2298.5|2298.8|2298.5|2299|2298.7|2298.8|2298.5|13
1616172630000|2021-03-19 16:50:30|2298.6|2298.3|2298.3|2298|2298.8|2298.5|2298.2|2297.9|65
1616172640000|2021-03-19 16:50:40|2298.2|2297.9|2298.3|2298|2298.5|2298.2|2298.2|2297.9|12
1616172650000|2021-03-19 16:50:50|2298.4|2298.1|2297.5|2297.2|2298.4|2298.1|2297.4|2297.1|57
1616172660000|2021-03-19 16:51:00|2297.6|2297.3|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|25
1616172670000|2021-03-19 16:51:10|2297.4|2297.1|2297.6|2297.3|2297.9|2297.6|2297.2|2296.9|71
1616172680000|2021-03-19 16:51:20|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.4|2297.1|18
1616172690000|2021-03-19 16:51:30|2297.5|2297.2|2297.1|2296.8|2297.5|2297.2|2296.9|2296.6|37
1616172700000|2021-03-19 16:51:40|2297|2296.7|2297|2296.7|2297|2296.7|2296.9|2296.6|10
1616172710000|2021-03-19 16:51:50|2296.5|2296.2|2297|2296.7|2297|2296.7|2296.5|2296.2|22
1616172720000|2021-03-19 16:52:00|2297.1|2296.8|2296.7|2296.4|2297.3|2297|2296.6|2296.3|33
1616172730000|2021-03-19 16:52:10|2296.6|2296.3|2296.4|2296.1|2296.9|2296.6|2296.4|2296.1|15
1616172740000|2021-03-19 16:52:20|2296.5|2296.2|2296.8|2296.5|2297|2296.7|2296.5|2296.2|17
1616172750000|2021-03-19 16:52:30|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|15
1616172760000|2021-03-19 16:52:40|2297|2296.7|2297.2|2296.9|2297.6|2297.3|2297|2296.7|15
1616172770000|2021-03-19 16:52:50|2297.1|2296.8|2297.4|2297.1|2297.4|2297.1|2297|2296.7|14
1616172780000|2021-03-19 16:53:00|2297.5|2297.2|2297.5|2297.2|2297.7|2297.4|2297.4|2297.1|27
1616172790000|2021-03-19 16:53:10|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|20
1616172800000|2021-03-19 16:53:20|2297.1|2296.8|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|19
1616172810000|2021-03-19 16:53:30|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|13
1616172820000|2021-03-19 16:53:40|2297.8|2297.5|2298.3|2298|2298.3|2298|2297.8|2297.5|22
1616172830000|2021-03-19 16:53:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298|2297.7|23
1616172840000|2021-03-19 16:54:00|2298|2297.7|2297.9|2297.6|2298.1|2297.8|2297.8|2297.5|22
1616172850000|2021-03-19 16:54:10|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|15
1616172860000|2021-03-19 16:54:20|2298.2|2297.9|2297.7|2297.4|2298.2|2297.9|2297.7|2297.4|14
1616172870000|2021-03-19 16:54:30|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|30
1616172880000|2021-03-19 16:54:40|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|12
1616172890000|2021-03-19 16:54:50|2297.4|2297.1|2297.9|2297.6|2298|2297.7|2297.3|2297|34
1616172900000|2021-03-19 16:55:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|7
1616172910000|2021-03-19 16:55:10|2297.1|2296.8|2296.9|2296.6|2297.3|2297|2296.9|2296.6|16
1616172920000|2021-03-19 16:55:20|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.7|2296.4|21
1616172930000|2021-03-19 16:55:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|11
1616172940000|2021-03-19 16:55:40|2297|2296.7|2296.5|2296.2|2297|2296.7|2296.3|2296|38
1616172950000|2021-03-19 16:55:50|2296.7|2296.4|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|14
1616172960000|2021-03-19 16:56:00|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.3|2296|18
1616172970000|2021-03-19 16:56:10|2296.7|2296.4|2296.6|2296.3|2296.9|2296.6|2296.5|2296.2|15
1616172980000|2021-03-19 16:56:20|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|4
1616172990000|2021-03-19 16:56:30|2296.7|2296.4|2296.6|2296.3|2297|2296.7|2296.4|2296.1|123
1616173000000|2021-03-19 16:56:40|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|68
1616173010000|2021-03-19 16:56:50|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|16
1616173020000|2021-03-19 16:57:00|2297.1|2296.8|2297.5|2297.2|2297.8|2297.5|2297.1|2296.8|26
1616173030000|2021-03-19 16:57:10|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|9
1616173040000|2021-03-19 16:57:20|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|18
1616173050000|2021-03-19 16:57:30|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|5
1616173060000|2021-03-19 16:57:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|3
1616173070000|2021-03-19 16:57:50|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|13
1616173080000|2021-03-19 16:58:00|2296.9|2296.6|2296.3|2296|2297|2296.7|2296.3|2296|39
1616173090000|2021-03-19 16:58:10|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.2|2295.9|9
1616173100000|2021-03-19 16:58:20|2296.4|2296.1|2296|2295.7|2296.4|2296.1|2295.9|2295.6|26
1616173110000|2021-03-19 16:58:30|2296.1|2295.8|2296.5|2296.2|2296.6|2296.3|2296.1|2295.8|19
1616173120000|2021-03-19 16:58:40|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.3|2296|7
1616173130000|2021-03-19 16:58:50|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|7
1616173140000|2021-03-19 16:59:00|2296.3|2296|2296.4|2296.1|2296.7|2296.4|2296.3|2296|22
1616173150000|2021-03-19 16:59:10|2296.5|2296.2|2297.2|2296.9|2297.2|2296.9|2296.5|2296.2|25
1616173160000|2021-03-19 16:59:20|2297.3|2297|2297|2296.7|2297.6|2297.3|2297|2296.7|29
1616173170000|2021-03-19 16:59:30|2296.9|2296.6|2296.9|2296.6|2297.1|2296.8|2296.6|2296.3|16
1616173180000|2021-03-19 16:59:40|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.5|2296.2|9
1616173190000|2021-03-19 16:59:50|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|7
1616173200000|2021-03-19 17:00:00|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|18
1616173210000|2021-03-19 17:00:10|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.3|2296|24
1616173220000|2021-03-19 17:00:20|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|15
1616173230000|2021-03-19 17:00:30|2297|2296.7|2296.3|2296|2297|2296.7|2296.2|2295.9|6
1616173240000|2021-03-19 17:00:40|2296.4|2296.1|2295.4|2295.1|2296.4|2296.1|2295.4|2295.1|29
1616173250000|2021-03-19 17:00:50|2295.3|2295|2295.1|2294.8|2295.3|2295|2294.5|2294.2|43
1616173260000|2021-03-19 17:01:00|2295|2294.7|2294.3|2294|2295|2294.7|2294.3|2294|11
1616173270000|2021-03-19 17:01:10|2294.5|2294.2|2294.2|2293.9|2294.5|2294.2|2294.1|2293.8|20
1616173280000|2021-03-19 17:01:20|2294.1|2293.8|2294.1|2293.8|2294.3|2294|2293.9|2293.6|29
1616173290000|2021-03-19 17:01:30|2294.3|2294|2293.7|2293.4|2294.3|2294|2293.7|2293.4|80
1616173300000|2021-03-19 17:01:40|2293.8|2293.5|2292|2291.7|2293.9|2293.6|2291.9|2291.6|254
1616173310000|2021-03-19 17:01:50|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2291.4|2291.1|66
1616173320000|2021-03-19 17:02:00|2292.2|2291.9|2292.5|2292.2|2293|2292.7|2292.2|2291.9|58
1616173330000|2021-03-19 17:02:10|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.2|2291.9|22
1616173340000|2021-03-19 17:02:20|2293|2292.7|2293.2|2292.9|2293.3|2293|2292.7|2292.4|56
1616173350000|2021-03-19 17:02:30|2293.4|2293.1|2293.1|2292.8|2293.5|2293.2|2293.1|2292.8|16
1616173360000|2021-03-19 17:02:40|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|20
1616173370000|2021-03-19 17:02:50|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.2|2292.9|27
1616173380000|2021-03-19 17:03:00|2293.2|2292.9|2292.5|2292.2|2293.2|2292.9|2292.5|2292.2|35
1616173390000|2021-03-19 17:03:10|2292.6|2292.3|2291.5|2291.2|2292.6|2292.3|2291.4|2291.1|34
1616173400000|2021-03-19 17:03:20|2291.4|2291.1|2291.1|2290.8|2291.4|2291.1|2290.7|2290.4|89
1616173410000|2021-03-19 17:03:30|2291.3|2291|2290.6|2290.3|2291.3|2291|2290.3|2290|148
1616173420000|2021-03-19 17:03:40|2290.7|2290.4|2290.8|2290.5|2291.1|2290.8|2290.6|2290.3|132
1616173430000|2021-03-19 17:03:50|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.7|2290.4|41
1616173440000|2021-03-19 17:04:00|2290.9|2290.6|2291.6|2291.3|2291.6|2291.3|2290.7|2290.4|65
1616173450000|2021-03-19 17:04:10|2291.5|2291.2|2291.2|2290.9|2291.7|2291.4|2290.9|2290.6|50
1616173460000|2021-03-19 17:04:20|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.3|2291|31
1616173470000|2021-03-19 17:04:30|2291.8|2291.5|2291.6|2291.3|2292.1|2291.8|2291.4|2291.1|28
1616173480000|2021-03-19 17:04:40|2291.5|2291.2|2291.1|2290.8|2291.5|2291.2|2291.1|2290.8|31
1616173490000|2021-03-19 17:04:50|2290.9|2290.6|2291.3|2291|2291.3|2291|2290.9|2290.6|5
1616173500000|2021-03-19 17:05:00|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2290.7|2290.4|52
1616173510000|2021-03-19 17:05:10|2291.6|2291.3|2291.8|2291.5|2292|2291.7|2291.6|2291.3|9
1616173520000|2021-03-19 17:05:20|2291.7|2291.4|2291|2290.7|2291.7|2291.4|2290.9|2290.6|49
1616173530000|2021-03-19 17:05:30|2291.3|2291|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|12
1616173540000|2021-03-19 17:05:40|2291.2|2290.9|2291.3|2291|2291.3|2291|2291|2290.7|15
1616173550000|2021-03-19 17:05:50|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.4|2291.1|13
1616173560000|2021-03-19 17:06:00|2291.4|2291.1|2291.9|2291.6|2292|2291.7|2291.4|2291.1|51
1616173570000|2021-03-19 17:06:10|2291.6|2291.3|2291.3|2291|2291.6|2291.3|2290.9|2290.6|12
1616173580000|2021-03-19 17:06:20|2291|2290.7|2291|2290.7|2291|2290.7|2290.7|2290.4|13
1616173590000|2021-03-19 17:06:30|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.9|2290.6|9
1616173600000|2021-03-19 17:06:40|2291.1|2290.8|2291.3|2291|2291.3|2291|2291|2290.7|16
1616173610000|2021-03-19 17:06:50|2291|2290.7|2290.7|2290.4|2291.1|2290.8|2290.4|2290.1|32
1616173620000|2021-03-19 17:07:00|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.7|2290.4|24
1616173630000|2021-03-19 17:07:10|2290.9|2290.6|2290.7|2290.4|2291.1|2290.8|2290.7|2290.4|27
1616173640000|2021-03-19 17:07:20|2290.9|2290.6|2289.8|2289.5|2291|2290.7|2289.7|2289.4|43
1616173650000|2021-03-19 17:07:30|2290|2289.7|2289.4|2289.1|2290|2289.7|2289.4|2289.1|38
1616173660000|2021-03-19 17:07:40|2289.3|2289|2289.2|2288.9|2289.5|2289.2|2289.1|2288.8|27
1616173670000|2021-03-19 17:07:50|2289.1|2288.8|2288.4|2288.1|2289.1|2288.8|2288.1|2287.8|154
1616173680000|2021-03-19 17:08:00|2288.6|2288.3|2288.6|2288.3|2289.1|2288.8|2288.6|2288.3|57
1616173690000|2021-03-19 17:08:10|2288.5|2288.2|2289.5|2289.2|2289.6|2289.3|2288.5|2288.2|27
1616173700000|2021-03-19 17:08:20|2288.8|2288.5|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|36
1616173710000|2021-03-19 17:08:30|2289|2288.7|2289|2288.7|2289.5|2289.2|2289|2288.7|20
1616173720000|2021-03-19 17:08:40|2289.1|2288.8|2288.5|2288.2|2289.1|2288.8|2288.5|2288.2|12
1616173730000|2021-03-19 17:08:50|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|11
1616173740000|2021-03-19 17:09:00|2289.1|2288.8|2289.8|2289.5|2289.8|2289.5|2289.1|2288.8|23
1616173750000|2021-03-19 17:09:10|2290.3|2290|2290.3|2290|2290.6|2290.3|2290.1|2289.8|35
1616173760000|2021-03-19 17:09:20|2290.6|2290.3|2290.8|2290.5|2291.1|2290.8|2290.6|2290.3|28
1616173770000|2021-03-19 17:09:30|2290.9|2290.6|2290.8|2290.5|2291.2|2290.9|2290.6|2290.3|50
1616173780000|2021-03-19 17:09:40|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.3|2290|11
1616173790000|2021-03-19 17:09:50|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.3|2290|7
1616173800000|2021-03-19 17:10:00|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.3|2290|53
1616173810000|2021-03-19 17:10:10|2290.8|2290.5|2290.9|2290.6|2291.1|2290.8|2290.6|2290.3|23
1616173820000|2021-03-19 17:10:20|2290.8|2290.5|2290.1|2289.8|2290.8|2290.5|2290.1|2289.8|15
1616173830000|2021-03-19 17:10:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2
1616173840000|2021-03-19 17:10:40|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.6|2289.3|13
1616173850000|2021-03-19 17:10:50|2290.1|2289.8|2289.9|2289.6|2290.2|2289.9|2289.9|2289.6|14
1616173860000|2021-03-19 17:11:00|2289.8|2289.5|2289.6|2289.3|2290|2289.7|2289.6|2289.3|9
1616173870000|2021-03-19 17:11:10|2289.8|2289.5|2289.2|2288.9|2289.8|2289.5|2289.2|2288.9|24
1616173880000|2021-03-19 17:11:20|2289.3|2289|2288.6|2288.3|2289.5|2289.2|2288.6|2288.3|30
1616173890000|2021-03-19 17:11:30|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2289|2288.7|10
1616173900000|2021-03-19 17:11:40|2289.4|2289.1|2289.4|2289.1|2289.6|2289.3|2289.3|2289|25
1616173910000|2021-03-19 17:11:50|2289.6|2289.3|2289.1|2288.8|2289.6|2289.3|2289.1|2288.8|13
1616173920000|2021-03-19 17:12:00|2289.2|2288.9|2289.3|2289|2289.5|2289.2|2289.1|2288.8|14
1616173930000|2021-03-19 17:12:10|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.3|2289|18
1616173940000|2021-03-19 17:12:20|2289.4|2289.1|2289.8|2289.5|2290|2289.7|2289.4|2289.1|38
1616173950000|2021-03-19 17:12:30|2289.7|2289.4|2289.9|2289.6|2290|2289.7|2289.6|2289.3|8
1616173960000|2021-03-19 17:12:40|2289.8|2289.5|2290.2|2289.9|2290.4|2290.1|2289.8|2289.5|12
1616173970000|2021-03-19 17:12:50|2290.8|2290.5|2290.5|2290.2|2290.8|2290.5|2290.5|2290.2|7
1616173980000|2021-03-19 17:13:00|2290.7|2290.4|2291.1|2290.8|2291.1|2290.8|2290.7|2290.4|29
1616173990000|2021-03-19 17:13:10|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2290.8|2290.5|27
1616174000000|2021-03-19 17:13:20|2291.2|2290.9|2290.6|2290.3|2291.2|2290.9|2290.6|2290.3|17
1616174010000|2021-03-19 17:13:30|2290.7|2290.4|2291|2290.7|2291|2290.7|2290.4|2290.1|10
1616174020000|2021-03-19 17:13:40|2291.1|2290.8|2290.7|2290.4|2291.1|2290.8|2290.7|2290.4|13
1616174030000|2021-03-19 17:13:50|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.4|2290.1|15
1616174040000|2021-03-19 17:14:00|2290.8|2290.5|2291.5|2291.2|2291.5|2291.2|2290.8|2290.5|29
1616174050000|2021-03-19 17:14:10|2291.4|2291.1|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|59
1616174060000|2021-03-19 17:14:20|2291.5|2291.2|2291.8|2291.5|2292.1|2291.8|2291.5|2291.2|21
1616174070000|2021-03-19 17:14:30|2292|2291.7|2291.8|2291.5|2292.2|2291.9|2291.8|2291.5|20
1616174080000|2021-03-19 17:14:40|2291.9|2291.6|2292.4|2292.1|2292.4|2292.1|2291.9|2291.6|20
1616174090000|2021-03-19 17:14:50|2292.8|2292.5|2292.8|2292.5|2293|2292.7|2292.6|2292.3|25
1616174100000|2021-03-19 17:15:00|2293|2292.7|2292.4|2292.1|2293|2292.7|2292.4|2292.1|61
1616174110000|2021-03-19 17:15:10|2292.6|2292.3|2293.4|2293.1|2293.5|2293.2|2292.6|2292.3|33
1616174120000|2021-03-19 17:15:20|2293.3|2293|2293.3|2293|2293.6|2293.3|2293.3|2293|24
1616174130000|2021-03-19 17:15:30|2293.5|2293.2|2293.3|2293|2293.6|2293.3|2293.1|2292.8|11
1616174140000|2021-03-19 17:15:40|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.4|2293.1|29
1616174150000|2021-03-19 17:15:50|2293.6|2293.3|2293.7|2293.4|2294.1|2293.8|2293.6|2293.3|29
1616174160000|2021-03-19 17:16:00|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.2|2292.9|46
1616174170000|2021-03-19 17:16:10|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|40
1616174180000|2021-03-19 17:16:20|2293.6|2293.3|2293.8|2293.5|2294|2293.7|2293.6|2293.3|24
1616174190000|2021-03-19 17:16:30|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|9
1616174200000|2021-03-19 17:16:40|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|7
1616174210000|2021-03-19 17:16:50|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|21
1616174220000|2021-03-19 17:17:00|2294.5|2294.2|2294.2|2293.9|2294.7|2294.4|2294.1|2293.8|33
1616174230000|2021-03-19 17:17:10|2293.9|2293.6|2293.6|2293.3|2294.2|2293.9|2293.6|2293.3|13
1616174240000|2021-03-19 17:17:20|2293.8|2293.5|2293.4|2293.1|2293.8|2293.5|2293.4|2293.1|13
1616174250000|2021-03-19 17:17:30|2293.6|2293.3|2293.3|2293|2293.7|2293.4|2293.3|2293|11
1616174260000|2021-03-19 17:17:40|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|5
1616174270000|2021-03-19 17:17:50|2293.3|2293|2292.8|2292.5|2293.3|2293|2292.8|2292.5|34
1616174280000|2021-03-19 17:18:00|2292.7|2292.4|2292.9|2292.6|2293.1|2292.8|2292.6|2292.3|70
1616174290000|2021-03-19 17:18:10|2292.8|2292.5|2292.3|2292|2292.8|2292.5|2292.2|2291.9|28
1616174300000|2021-03-19 17:18:20|2292.2|2291.9|2292|2291.7|2292.4|2292.1|2291.9|2291.6|22
1616174310000|2021-03-19 17:18:30|2292.2|2291.9|2292.3|2292|2292.6|2292.3|2292|2291.7|41
1616174320000|2021-03-19 17:18:40|2292.4|2292.1|2292.1|2291.8|2292.5|2292.2|2292.1|2291.8|15
1616174330000|2021-03-19 17:18:50|2292|2291.7|2290.8|2290.5|2292|2291.7|2290.8|2290.5|114
1616174340000|2021-03-19 17:19:00|2290.9|2290.6|2292|2291.7|2292|2291.7|2290.9|2290.6|32
1616174350000|2021-03-19 17:19:10|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292|2291.7|30
1616174360000|2021-03-19 17:19:20|2292.3|2292|2292.3|2292|2292.6|2292.3|2292.3|2292|22
1616174370000|2021-03-19 17:19:30|2292.1|2291.8|2292.5|2292.2|2292.6|2292.3|2292.1|2291.8|19
1616174380000|2021-03-19 17:19:40|2292.4|2292.1|2292.7|2292.4|2292.8|2292.5|2292.4|2292.1|19
1616174390000|2021-03-19 17:19:50|2292.5|2292.2|2292.8|2292.5|2292.8|2292.5|2292.4|2292.1|31
1616174400000|2021-03-19 17:20:00|2292.9|2292.6|2293.5|2293.2|2293.5|2293.2|2292.9|2292.6|57
1616174410000|2021-03-19 17:20:10|2293.6|2293.3|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|32
1616174420000|2021-03-19 17:20:20|2293.9|2293.6|2293.1|2292.8|2293.9|2293.6|2293|2292.7|40
1616174430000|2021-03-19 17:20:30|2293|2292.7|2293.6|2293.3|2293.6|2293.3|2293|2292.7|29
1616174440000|2021-03-19 17:20:40|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.3|2293|15
1616174450000|2021-03-19 17:20:50|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|21
1616174460000|2021-03-19 17:21:00|2293.7|2293.4|2294|2293.7|2294.2|2293.9|2293.7|2293.4|33
1616174470000|2021-03-19 17:21:10|2294.1|2293.8|2293.5|2293.2|2294.1|2293.8|2293.5|2293.2|27
1616174480000|2021-03-19 17:21:20|2293.6|2293.3|2293.3|2293|2293.7|2293.4|2293|2292.7|67
1616174490000|2021-03-19 17:21:30|2293.2|2292.9|2293.4|2293.1|2293.6|2293.3|2293.2|2292.9|26
1616174500000|2021-03-19 17:21:40|2293.5|2293.2|2293.1|2292.8|2293.5|2293.2|2293|2292.7|14
1616174510000|2021-03-19 17:21:50|2293.2|2292.9|2293.4|2293.1|2293.5|2293.2|2293.2|2292.9|13
1616174520000|2021-03-19 17:22:00|2293.5|2293.2|2294|2293.7|2294.1|2293.8|2293.5|2293.2|39
1616174530000|2021-03-19 17:22:10|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294|2293.7|19
1616174540000|2021-03-19 17:22:20|2294|2293.7|2294.3|2294|2294.5|2294.2|2294|2293.7|37
1616174550000|2021-03-19 17:22:30|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2293.8|2293.5|36
1616174560000|2021-03-19 17:22:40|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|24
1616174570000|2021-03-19 17:22:50|2293.7|2293.4|2293.7|2293.4|2294|2293.7|2293.5|2293.2|38
1616174580000|2021-03-19 17:23:00|2293.8|2293.5|2293.6|2293.3|2294|2293.7|2293.5|2293.2|33
1616174590000|2021-03-19 17:23:10|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.1|2292.8|26
1616174600000|2021-03-19 17:23:20|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|14
1616174610000|2021-03-19 17:23:30|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|12
1616174620000|2021-03-19 17:23:40|2293.7|2293.4|2294.1|2293.8|2294.1|2293.8|2293.6|2293.3|20
1616174630000|2021-03-19 17:23:50|2294.2|2293.9|2294.3|2294|2294.5|2294.2|2294.2|2293.9|22
1616174640000|2021-03-19 17:24:00|2294.4|2294.1|2294.2|2293.9|2294.9|2294.6|2294.1|2293.8|69
1616174650000|2021-03-19 17:24:10|2294|2293.7|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|150
1616174660000|2021-03-19 17:24:20|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|28
1616174670000|2021-03-19 17:24:30|2293.2|2292.9|2293.7|2293.4|2293.7|2293.4|2293|2292.7|30
1616174680000|2021-03-19 17:24:40|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|7
1616174690000|2021-03-19 17:24:50|2293.1|2292.8|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|17
1616174700000|2021-03-19 17:25:00|2292.7|2292.4|2293.1|2292.8|2293.2|2292.9|2292.6|2292.3|44
1616174710000|2021-03-19 17:25:10|2293.5|2293.2|2293.8|2293.5|2293.9|2293.6|2293.4|2293.1|36
1616174720000|2021-03-19 17:25:20|2293.9|2293.6|2293.6|2293.3|2293.9|2293.6|2293.5|2293.2|35
1616174730000|2021-03-19 17:25:30|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.3|2293|7
1616174740000|2021-03-19 17:25:40|2293.4|2293.1|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|14
1616174750000|2021-03-19 17:25:50|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|16
1616174760000|2021-03-19 17:26:00|2293.4|2293.1|2293.5|2293.2|2293.8|2293.5|2293.3|2293|16
1616174770000|2021-03-19 17:26:10|2293.4|2293.1|2292.3|2292|2293.5|2293.2|2292.3|2292|35
1616174780000|2021-03-19 17:26:20|2292.2|2291.9|2291.7|2291.4|2292.3|2292|2291.6|2291.3|30
1616174790000|2021-03-19 17:26:30|2291.6|2291.3|2291.2|2290.9|2291.7|2291.4|2290.9|2290.6|24
1616174800000|2021-03-19 17:26:40|2290.7|2290.4|2290.9|2290.6|2291|2290.7|2290.7|2290.4|23
1616174810000|2021-03-19 17:26:50|2291.1|2290.8|2291.2|2290.9|2291.3|2291|2291|2290.7|20
1616174820000|2021-03-19 17:27:00|2291.3|2291|2291.8|2291.5|2291.8|2291.5|2291.2|2290.9|24
1616174830000|2021-03-19 17:27:10|2291.6|2291.3|2291.6|2291.3|2291.8|2291.5|2291.4|2291.1|53
1616174840000|2021-03-19 17:27:20|2291.5|2291.2|2291.3|2291|2291.6|2291.3|2291.2|2290.9|40
1616174850000|2021-03-19 17:27:30|2291.4|2291.1|2292|2291.7|2292|2291.7|2291.4|2291.1|22
1616174860000|2021-03-19 17:27:40|2291.9|2291.6|2291.4|2291.1|2292|2291.7|2291.4|2291.1|15
1616174870000|2021-03-19 17:27:50|2291.6|2291.3|2291.1|2290.8|2291.6|2291.3|2290.8|2290.5|58
1616174880000|2021-03-19 17:28:00|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|44
1616174890000|2021-03-19 17:28:10|2290.8|2290.5|2291.7|2291.4|2291.7|2291.4|2290.7|2290.4|88
1616174900000|2021-03-19 17:28:20|2291.5|2291.2|2292.1|2291.8|2292.1|2291.8|2291.5|2291.2|58
1616174910000|2021-03-19 17:28:30|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|11
1616174920000|2021-03-19 17:28:40|2291.6|2291.3|2292.1|2291.8|2292.1|2291.8|2291.6|2291.3|22
1616174930000|2021-03-19 17:28:50|2292.2|2291.9|2291.4|2291.1|2292.2|2291.9|2291.4|2291.1|24
1616174940000|2021-03-19 17:29:00|2291.5|2291.2|2292.2|2291.9|2292.2|2291.9|2291.5|2291.2|29
1616174950000|2021-03-19 17:29:10|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.7|2291.4|11
1616174960000|2021-03-19 17:29:20|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.3|2291|22
1616174970000|2021-03-19 17:29:30|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.2|2290.9|13
1616174980000|2021-03-19 17:29:40|2291.8|2291.5|2291.9|2291.6|2292.1|2291.8|2291.7|2291.4|14
1616174990000|2021-03-19 17:29:50|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.5|2291.2|105
1616175000000|2021-03-19 17:30:00|2292.1|2291.8|2292.4|2292.1|2292.6|2292.3|2292.1|2291.8|36
1616175010000|2021-03-19 17:30:10|2292.3|2292|2292.9|2292.6|2292.9|2292.6|2292.2|2291.9|34
1616175020000|2021-03-19 17:30:20|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|21
1616175030000|2021-03-19 17:30:30|2292.7|2292.4|2292.3|2292|2292.7|2292.4|2292.1|2291.8|30
1616175040000|2021-03-19 17:30:40|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2292|2291.7|43
1616175050000|2021-03-19 17:30:50|2292.1|2291.8|2293|2292.7|2293|2292.7|2292.1|2291.8|19
1616175060000|2021-03-19 17:31:00|2293.3|2293|2293.1|2292.8|2293.3|2293|2292.9|2292.6|42
1616175070000|2021-03-19 17:31:10|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|28
1616175080000|2021-03-19 17:31:20|2293.3|2293|2293|2292.7|2293.6|2293.3|2293|2292.7|31
1616175090000|2021-03-19 17:31:30|2293.2|2292.9|2292.9|2292.6|2293.5|2293.2|2292.9|2292.6|26
1616175100000|2021-03-19 17:31:40|2292.5|2292.2|2292.8|2292.5|2292.8|2292.5|2292.5|2292.2|15
1616175110000|2021-03-19 17:31:50|2292.6|2292.3|2292.4|2292.1|2292.7|2292.4|2292.4|2292.1|9
1616175120000|2021-03-19 17:32:00|2292.5|2292.2|2293.1|2292.8|2293.1|2292.8|2292.5|2292.2|16
1616175130000|2021-03-19 17:32:10|2293.2|2292.9|2292.8|2292.5|2293.3|2293|2292.8|2292.5|27
1616175140000|2021-03-19 17:32:20|2293.1|2292.8|2292.5|2292.2|2293.1|2292.8|2292.4|2292.1|14
1616175150000|2021-03-19 17:32:30|2292.3|2292|2292.5|2292.2|2292.6|2292.3|2292.1|2291.8|33
1616175160000|2021-03-19 17:32:40|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|12
1616175170000|2021-03-19 17:32:50|2292.5|2292.2|2292.2|2291.9|2292.5|2292.2|2292.2|2291.9|21
1616175180000|2021-03-19 17:33:00|2292.3|2292|2291.1|2290.8|2292.3|2292|2291|2290.7|99
1616175190000|2021-03-19 17:33:10|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.5|2290.2|26
1616175200000|2021-03-19 17:33:20|2291|2290.7|2290.5|2290.2|2291.4|2291.1|2290.5|2290.2|32
1616175210000|2021-03-19 17:33:30|2290.4|2290.1|2289.9|2289.6|2290.4|2290.1|2289.9|2289.6|163
1616175220000|2021-03-19 17:33:40|2290|2289.7|2288.6|2288.3|2290|2289.7|2288.5|2288.2|122
1616175230000|2021-03-19 17:33:50|2288.4|2288.1|2288.7|2288.4|2288.9|2288.6|2288.4|2288.1|30
1616175240000|2021-03-19 17:34:00|2288.8|2288.5|2289.8|2289.5|2289.9|2289.6|2288.8|2288.5|118
1616175250000|2021-03-19 17:34:10|2290.2|2289.9|2289.7|2289.4|2290.2|2289.9|2289.5|2289.2|39
1616175260000|2021-03-19 17:34:20|2289.8|2289.5|2288.2|2287.9|2289.8|2289.5|2288|2287.7|156
1616175270000|2021-03-19 17:34:30|2288.1|2287.8|2288.4|2288.1|2288.6|2288.3|2288.1|2287.8|49
1616175280000|2021-03-19 17:34:40|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.2|2287.9|31
1616175290000|2021-03-19 17:34:50|2288.3|2288|2288.9|2288.6|2288.9|2288.6|2288.3|2288|20
1616175300000|2021-03-19 17:35:00|2289.2|2288.9|2289.9|2289.6|2289.9|2289.6|2289|2288.7|29
1616175310000|2021-03-19 17:35:10|2289.5|2289.2|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|23
1616175320000|2021-03-19 17:35:20|2288.7|2288.4|2287.5|2287.2|2288.8|2288.5|2287.5|2287.2|181
1616175330000|2021-03-19 17:35:30|2287.6|2287.3|2286.8|2286.5|2287.6|2287.3|2286.6|2286.3|77
1616175340000|2021-03-19 17:35:40|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.7|2286.4|53
1616175350000|2021-03-19 17:35:50|2287|2286.7|2287.3|2287|2287.3|2287|2287|2286.7|26
1616175360000|2021-03-19 17:36:00|2287.4|2287.1|2287.6|2287.3|2287.9|2287.6|2287.1|2286.8|54
1616175370000|2021-03-19 17:36:10|2287.7|2287.4|2286.9|2286.6|2287.8|2287.5|2286.7|2286.4|30
1616175380000|2021-03-19 17:36:20|2286.7|2286.4|2286.2|2285.9|2286.9|2286.6|2286.1|2285.8|56
1616175390000|2021-03-19 17:36:30|2286.3|2286|2286|2285.7|2286.3|2286|2285.7|2285.4|47
1616175400000|2021-03-19 17:36:40|2286.2|2285.9|2285.9|2285.6|2286.4|2286.1|2285.9|2285.6|32
1616175410000|2021-03-19 17:36:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|9
1616175420000|2021-03-19 17:37:00|2286.6|2286.3|2287|2286.7|2287|2286.7|2286.4|2286.1|15
1616175430000|2021-03-19 17:37:10|2286.9|2286.6|2286.6|2286.3|2287|2286.7|2286.6|2286.3|12
1616175440000|2021-03-19 17:37:20|2286.3|2286|2286.2|2285.9|2286.3|2286|2285.8|2285.5|14
1616175450000|2021-03-19 17:37:30|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|12
1616175460000|2021-03-19 17:37:40|2286.5|2286.2|2286.6|2286.3|2286.9|2286.6|2286.5|2286.2|16
1616175470000|2021-03-19 17:37:50|2286.7|2286.4|2287.3|2287|2287.3|2287|2286.7|2286.4|15
1616175480000|2021-03-19 17:38:00|2287.1|2286.8|2288.3|2288|2288.7|2288.4|2287.1|2286.8|45
1616175490000|2021-03-19 17:38:10|2288.4|2288.1|2288.2|2287.9|2288.7|2288.4|2288.1|2287.8|39
1616175500000|2021-03-19 17:38:20|2288.1|2287.8|2288.4|2288.1|2288.6|2288.3|2288|2287.7|19
1616175510000|2021-03-19 17:38:30|2288.6|2288.3|2288|2287.7|2288.6|2288.3|2288|2287.7|22
1616175520000|2021-03-19 17:38:40|2287.8|2287.5|2287.4|2287.1|2288|2287.7|2287.4|2287.1|23
1616175530000|2021-03-19 17:38:50|2287.3|2287|2288.2|2287.9|2288.2|2287.9|2287.3|2287|21
1616175540000|2021-03-19 17:39:00|2288.4|2288.1|2289|2288.7|2289|2288.7|2287|2286.7|367
1616175550000|2021-03-19 17:39:10|2289.4|2289.1|2288.1|2287.8|2289.4|2289.1|2288.1|2287.8|60
1616175560000|2021-03-19 17:39:20|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2287.9|2287.6|12
1616175570000|2021-03-19 17:39:30|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.8|2287.5|8
1616175580000|2021-03-19 17:39:40|2288.1|2287.8|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|7
1616175590000|2021-03-19 17:39:50|2287.6|2287.3|2288|2287.7|2288|2287.7|2287.6|2287.3|19
1616175600000|2021-03-19 17:40:00|2288.3|2288|2289.3|2289|2289.4|2289.1|2288.3|2288|27
1616175610000|2021-03-19 17:40:10|2289.9|2289.6|2289.5|2289.2|2290|2289.7|2289.5|2289.2|71
1616175620000|2021-03-19 17:40:20|2289.4|2289.1|2289.6|2289.3|2289.9|2289.6|2289.3|2289|24
1616175630000|2021-03-19 17:40:30|2289.7|2289.4|2290.7|2290.4|2290.9|2290.6|2289.7|2289.4|160
1616175640000|2021-03-19 17:40:40|2290.6|2290.3|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|31
1616175650000|2021-03-19 17:40:50|2290.5|2290.2|2291.1|2290.8|2291.2|2290.9|2290.4|2290.1|31
1616175660000|2021-03-19 17:41:00|2290.4|2290.1|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|19
1616175670000|2021-03-19 17:41:10|2289.6|2289.3|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|10
1616175680000|2021-03-19 17:41:20|2289.8|2289.5|2289.7|2289.4|2290.2|2289.9|2289.7|2289.4|44
1616175690000|2021-03-19 17:41:30|2289.8|2289.5|2289.2|2288.9|2289.8|2289.5|2288.9|2288.6|12
1616175700000|2021-03-19 17:41:40|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.2|2288.9|13
1616175710000|2021-03-19 17:41:50|2289.4|2289.1|2288.9|2288.6|2289.4|2289.1|2288.9|2288.6|47
1616175720000|2021-03-19 17:42:00|2288.7|2288.4|2289.3|2289|2289.3|2289|2288.6|2288.3|21
1616175730000|2021-03-19 17:42:10|2289.9|2289.6|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|7
1616175740000|2021-03-19 17:42:20|2289.1|2288.8|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|10
1616175750000|2021-03-19 17:42:30|2289.1|2288.8|2288.6|2288.3|2289.1|2288.8|2288.6|2288.3|13
1616175760000|2021-03-19 17:42:40|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|4
1616175770000|2021-03-19 17:42:50|2288.7|2288.4|2288.9|2288.6|2289.1|2288.8|2288.7|2288.4|23
1616175780000|2021-03-19 17:43:00|2289.1|2288.8|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|10
1616175790000|2021-03-19 17:43:10|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.1|2288.8|5
1616175800000|2021-03-19 17:43:20|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|4
1616175810000|2021-03-19 17:43:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.2|2288.9|13
1616175820000|2021-03-19 17:43:40|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|30
1616175830000|2021-03-19 17:43:50|2289.3|2289|2289|2288.7|2289.4|2289.1|2289|2288.7|9
1616175840000|2021-03-19 17:44:00|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|16
1616175850000|2021-03-19 17:44:10|2289|2288.7|2289.3|2289|2289.5|2289.2|2289|2288.7|15
1616175860000|2021-03-19 17:44:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1616175870000|2021-03-19 17:44:30|2289.3|2289|2289.6|2289.3|2289.6|2289.3|2289.3|2289|10
1616175880000|2021-03-19 17:44:40|2289.7|2289.4|2290.3|2290|2290.4|2290.1|2289.7|2289.4|9
1616175890000|2021-03-19 17:44:50|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|6
1616175900000|2021-03-19 17:45:00|2290.7|2290.4|2290.8|2290.5|2291.5|2291.2|2290.7|2290.4|92
1616175910000|2021-03-19 17:45:10|2290.6|2290.3|2291.1|2290.8|2291.1|2290.8|2290.6|2290.3|34
1616175920000|2021-03-19 17:45:20|2291.2|2290.9|2291.6|2291.3|2291.6|2291.3|2291|2290.7|26
1616175930000|2021-03-19 17:45:30|2291.5|2291.2|2290.8|2290.5|2291.5|2291.2|2290.8|2290.5|54
1616175940000|2021-03-19 17:45:40|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.5|2290.2|22
1616175950000|2021-03-19 17:45:50|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.2|2290.9|24
1616175960000|2021-03-19 17:46:00|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.6|2291.3|34
1616175970000|2021-03-19 17:46:10|2292.1|2291.8|2292.7|2292.4|2292.7|2292.4|2292.1|2291.8|43
1616175980000|2021-03-19 17:46:20|2292.5|2292.2|2292.2|2291.9|2292.5|2292.2|2292.1|2291.8|12
1616175990000|2021-03-19 17:46:30|2292.3|2292|2291.9|2291.6|2292.3|2292|2291.5|2291.2|32
1616176000000|2021-03-19 17:46:40|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.2|2290.9|20
1616176010000|2021-03-19 17:46:50|2291.7|2291.4|2291.6|2291.3|2292|2291.7|2291.3|2291|26
1616176020000|2021-03-19 17:47:00|2291.5|2291.2|2292|2291.7|2292.1|2291.8|2291|2290.7|33
1616176030000|2021-03-19 17:47:10|2292.1|2291.8|2292.6|2292.3|2292.6|2292.3|2291.9|2291.6|83
1616176040000|2021-03-19 17:47:20|2292.9|2292.6|2292.9|2292.6|2293.1|2292.8|2292.7|2292.4|31
1616176050000|2021-03-19 17:47:30|2293.1|2292.8|2293.2|2292.9|2293.4|2293.1|2293.1|2292.8|25
1616176060000|2021-03-19 17:47:40|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|29
1616176070000|2021-03-19 17:47:50|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|8
1616176080000|2021-03-19 17:48:00|2293|2292.7|2292.8|2292.5|2293.3|2293|2292.7|2292.4|30
1616176090000|2021-03-19 17:48:10|2292.9|2292.6|2293.3|2293|2293.5|2293.2|2292.9|2292.6|7
1616176100000|2021-03-19 17:48:20|2293.2|2292.9|2293.3|2293|2293.5|2293.2|2293.2|2292.9|26
1616176110000|2021-03-19 17:48:30|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|13
1616176120000|2021-03-19 17:48:40|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|21
1616176130000|2021-03-19 17:48:50|2293.2|2292.9|2293.5|2293.2|2293.5|2293.2|2293.2|2292.9|19
1616176140000|2021-03-19 17:49:00|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.1|2292.8|34
1616176150000|2021-03-19 17:49:10|2293.7|2293.4|2294.1|2293.8|2294.1|2293.8|2293.7|2293.4|26
1616176160000|2021-03-19 17:49:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.7|2293.4|10
1616176170000|2021-03-19 17:49:30|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.7|2293.4|13
1616176180000|2021-03-19 17:49:40|2294.2|2293.9|2293.9|2293.6|2294.2|2293.9|2293.6|2293.3|19
1616176190000|2021-03-19 17:49:50|2293.8|2293.5|2294.3|2294|2294.5|2294.2|2293.8|2293.5|24
1616176200000|2021-03-19 17:50:00|2294.2|2293.9|2294.4|2294.1|2294.7|2294.4|2293.9|2293.6|41
1616176210000|2021-03-19 17:50:10|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.2|2293.9|13
1616176220000|2021-03-19 17:50:20|2294.5|2294.2|2294.9|2294.6|2295|2294.7|2294.5|2294.2|36
1616176230000|2021-03-19 17:50:30|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2294.8|2294.5|25
1616176240000|2021-03-19 17:50:40|2295|2294.7|2295.2|2294.9|2295.3|2295|2295|2294.7|22
1616176250000|2021-03-19 17:50:50|2295.3|2295|2294.9|2294.6|2295.3|2295|2294.7|2294.4|26
1616176260000|2021-03-19 17:51:00|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|20
1616176270000|2021-03-19 17:51:10|2295|2294.7|2295.2|2294.9|2295.4|2295.1|2295|2294.7|36
1616176280000|2021-03-19 17:51:20|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|19
1616176290000|2021-03-19 17:51:30|2295.3|2295|2294.6|2294.3|2295.3|2295|2294.6|2294.3|11
1616176300000|2021-03-19 17:51:40|2294.5|2294.2|2294.5|2294.2|2294.7|2294.4|2294.4|2294.1|25
1616176310000|2021-03-19 17:51:50|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|6
1616176320000|2021-03-19 17:52:00|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.7|2294.4|19
1616176330000|2021-03-19 17:52:10|2294.9|2294.6|2294.7|2294.4|2295.1|2294.8|2294.7|2294.4|37
1616176340000|2021-03-19 17:52:20|2294.3|2294|2293.8|2293.5|2294.4|2294.1|2293.7|2293.4|55
1616176350000|2021-03-19 17:52:30|2293.7|2293.4|2294.2|2293.9|2294.2|2293.9|2293.7|2293.4|13
1616176360000|2021-03-19 17:52:40|2294|2293.7|2293.9|2293.6|2294.2|2293.9|2293.9|2293.6|11
1616176370000|2021-03-19 17:52:50|2294.1|2293.8|2294.8|2294.5|2294.8|2294.5|2294.1|2293.8|13
1616176380000|2021-03-19 17:53:00|2294.7|2294.4|2294.8|2294.5|2294.9|2294.6|2294.6|2294.3|16
1616176390000|2021-03-19 17:53:10|2294.9|2294.6|2294.6|2294.3|2295.1|2294.8|2294.6|2294.3|18
1616176400000|2021-03-19 17:53:20|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.1|2293.8|10
1616176410000|2021-03-19 17:53:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2
1616176420000|2021-03-19 17:53:40|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2293.8|2293.5|24
1616176430000|2021-03-19 17:53:50|2294.2|2293.9|2293.8|2293.5|2294.3|2294|2293.8|2293.5|26
1616176440000|2021-03-19 17:54:00|2293.9|2293.6|2293.4|2293.1|2293.9|2293.6|2293.4|2293.1|69
1616176450000|2021-03-19 17:54:10|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2293|2292.7|24
1616176460000|2021-03-19 17:54:20|2293.4|2293.1|2293|2292.7|2293.4|2293.1|2293|2292.7|17
1616176470000|2021-03-19 17:54:30|2293.1|2292.8|2293.5|2293.2|2293.5|2293.2|2293.1|2292.8|10
1616176480000|2021-03-19 17:54:40|2293.4|2293.1|2293.2|2292.9|2293.5|2293.2|2293.1|2292.8|10
1616176490000|2021-03-19 17:54:50|2293.3|2293|2293.5|2293.2|2293.6|2293.3|2293.3|2293|14
1616176500000|2021-03-19 17:55:00|2293.4|2293.1|2292.9|2292.6|2293.4|2293.1|2292.7|2292.4|25
1616176510000|2021-03-19 17:55:10|2292.4|2292.1|2292|2291.7|2292.6|2292.3|2292|2291.7|15
1616176520000|2021-03-19 17:55:20|2291.9|2291.6|2291.1|2290.8|2291.9|2291.6|2291.1|2290.8|42
1616176530000|2021-03-19 17:55:30|2291.3|2291|2291.2|2290.9|2291.6|2291.3|2291.1|2290.8|17
1616176540000|2021-03-19 17:55:40|2291.3|2291|2291.1|2290.8|2291.5|2291.2|2291.1|2290.8|25
1616176550000|2021-03-19 17:55:50|2291.7|2291.4|2292.2|2291.9|2292.2|2291.9|2291.7|2291.4|15
1616176560000|2021-03-19 17:56:00|2292.3|2292|2293.1|2292.8|2293.1|2292.8|2292.3|2292|33
1616176570000|2021-03-19 17:56:10|2293|2292.7|2292.1|2291.8|2293.2|2292.9|2292.1|2291.8|13
1616176580000|2021-03-19 17:56:20|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292.1|2291.8|18
1616176590000|2021-03-19 17:56:30|2292.3|2292|2291.2|2290.9|2292.3|2292|2291.2|2290.9|33
1616176600000|2021-03-19 17:56:40|2291.7|2291.4|2291.3|2291|2291.7|2291.4|2291.2|2290.9|7
1616176610000|2021-03-19 17:56:50|2291.2|2290.9|2290.3|2290|2291.3|2291|2290.3|2290|38
1616176620000|2021-03-19 17:57:00|2290.2|2289.9|2289.5|2289.2|2290.3|2290|2289.3|2289|40
1616176630000|2021-03-19 17:57:10|2289.2|2288.9|2289.1|2288.8|2289.7|2289.4|2289.1|2288.8|18
1616176640000|2021-03-19 17:57:20|2289|2288.7|2288.4|2288.1|2289.2|2288.9|2288.4|2288.1|65
1616176650000|2021-03-19 17:57:30|2288.6|2288.3|2289.2|2288.9|2289.2|2288.9|2288.6|2288.3|31
1616176660000|2021-03-19 17:57:40|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|10
1616176670000|2021-03-19 17:57:50|2289.4|2289.1|2289|2288.7|2289.4|2289.1|2289|2288.7|12
1616176680000|2021-03-19 17:58:00|2289.2|2288.9|2289.8|2289.5|2290|2289.7|2289.2|2288.9|13
1616176690000|2021-03-19 17:58:10|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|4
1616176700000|2021-03-19 17:58:20|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290|2289.7|10
1616176710000|2021-03-19 17:58:30|2290.4|2290.1|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|22
1616176720000|2021-03-19 17:58:40|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.2|2289.9|18
1616176730000|2021-03-19 17:58:50|2290.8|2290.5|2290.8|2290.5|2291|2290.7|2290.7|2290.4|10
1616176740000|2021-03-19 17:59:00|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.7|2290.4|27
1616176750000|2021-03-19 17:59:10|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|22
1616176760000|2021-03-19 17:59:20|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.7|2290.4|18
1616176770000|2021-03-19 17:59:30|2291|2290.7|2291|2290.7|2291.3|2291|2290.9|2290.6|17
1616176780000|2021-03-19 17:59:40|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|9
1616176790000|2021-03-19 17:59:50|2291.1|2290.8|2290.9|2290.6|2291.1|2290.8|2290.8|2290.5|9
1616176800000|2021-03-19 18:00:00|2291.2|2290.9|2291.7|2291.4|2291.7|2291.4|2290.8|2290.5|49
1616176810000|2021-03-19 18:00:10|2291.6|2291.3|2292.1|2291.8|2292.6|2292.3|2291.6|2291.3|42
1616176820000|2021-03-19 18:00:20|2291.9|2291.6|2293|2292.7|2293.3|2293|2291.9|2291.6|64
1616176830000|2021-03-19 18:00:30|2293.1|2292.8|2292.7|2292.4|2293.1|2292.8|2292.7|2292.4|26
1616176840000|2021-03-19 18:00:40|2292.6|2292.3|2292.6|2292.3|2292.8|2292.5|2292.4|2292.1|30
1616176850000|2021-03-19 18:00:50|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|12
1616176860000|2021-03-19 18:01:00|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292|2291.7|33
1616176870000|2021-03-19 18:01:10|2292.5|2292.2|2292.2|2291.9|2292.6|2292.3|2292.2|2291.9|33
1616176880000|2021-03-19 18:01:20|2292.4|2292.1|2292.1|2291.8|2292.7|2292.4|2292|2291.7|28
1616176890000|2021-03-19 18:01:30|2292|2291.7|2292.4|2292.1|2292.4|2292.1|2292|2291.7|15
1616176900000|2021-03-19 18:01:40|2292.1|2291.8|2292|2291.7|2292.4|2292.1|2291.9|2291.6|16
1616176910000|2021-03-19 18:01:50|2292.2|2291.9|2292.6|2292.3|2292.8|2292.5|2292.2|2291.9|14
1616176920000|2021-03-19 18:02:00|2292.7|2292.4|2292.2|2291.9|2293|2292.7|2292.2|2291.9|16
1616176930000|2021-03-19 18:02:10|2292|2291.7|2292.1|2291.8|2292.4|2292.1|2292|2291.7|16
1616176940000|2021-03-19 18:02:20|2291.9|2291.6|2291.5|2291.2|2291.9|2291.6|2291.5|2291.2|20
1616176950000|2021-03-19 18:02:30|2291.4|2291.1|2291.7|2291.4|2291.9|2291.6|2291.3|2291|19
1616176960000|2021-03-19 18:02:40|2291.6|2291.3|2290.4|2290.1|2291.6|2291.3|2290.2|2289.9|49
1616176970000|2021-03-19 18:02:50|2290.2|2289.9|2289.6|2289.3|2290.5|2290.2|2289.5|2289.2|55
1616176980000|2021-03-19 18:03:00|2289.5|2289.2|2290.2|2289.9|2290.3|2290|2289.4|2289.1|89
1616176990000|2021-03-19 18:03:10|2290.1|2289.8|2290.3|2290|2290.7|2290.4|2290.1|2289.8|67
1616177000000|2021-03-19 18:03:20|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.9|2289.6|15
1616177010000|2021-03-19 18:03:30|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.9|2289.6|12
1616177020000|2021-03-19 18:03:40|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|20
1616177030000|2021-03-19 18:03:50|2289.8|2289.5|2289.7|2289.4|2290|2289.7|2289.7|2289.4|18
1616177040000|2021-03-19 18:04:00|2289.9|2289.6|2288.7|2288.4|2290|2289.7|2288.7|2288.4|125
1616177050000|2021-03-19 18:04:10|2288.8|2288.5|2288.3|2288|2288.9|2288.6|2288.2|2287.9|71
1616177060000|2021-03-19 18:04:20|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288|2287.7|25
1616177070000|2021-03-19 18:04:30|2288.2|2287.9|2287.6|2287.3|2288.2|2287.9|2287.4|2287.1|41
1616177080000|2021-03-19 18:04:40|2287.5|2287.2|2287.4|2287.1|2287.7|2287.4|2287.1|2286.8|20
1616177090000|2021-03-19 18:04:50|2287.3|2287|2287.7|2287.4|2287.7|2287.4|2287.3|2287|37
1616177100000|2021-03-19 18:05:00|2287.6|2287.3|2288|2287.7|2288|2287.7|2287.6|2287.3|57
1616177110000|2021-03-19 18:05:10|2287.9|2287.6|2288.5|2288.2|2288.5|2288.2|2287.5|2287.2|49
1616177120000|2021-03-19 18:05:20|2288.6|2288.3|2289.2|2288.9|2289.5|2289.2|2288.6|2288.3|41
1616177130000|2021-03-19 18:05:30|2289.8|2289.5|2289.2|2288.9|2289.9|2289.6|2289|2288.7|49
1616177140000|2021-03-19 18:05:40|2289.3|2289|2288.5|2288.2|2289.3|2289|2288.5|2288.2|79
1616177150000|2021-03-19 18:05:50|2288.4|2288.1|2287.2|2286.9|2288.6|2288.3|2287.2|2286.9|74
1616177160000|2021-03-19 18:06:00|2287|2286.7|2288|2287.7|2288.1|2287.8|2287|2286.7|175
1616177170000|2021-03-19 18:06:10|2287.9|2287.6|2287.8|2287.5|2288.2|2287.9|2287.8|2287.5|16
1616177180000|2021-03-19 18:06:20|2287.7|2287.4|2287.1|2286.8|2287.7|2287.4|2286.8|2286.5|36
1616177190000|2021-03-19 18:06:30|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2286.9|2286.6|17
1616177200000|2021-03-19 18:06:40|2287.1|2286.8|2287.6|2287.3|2287.6|2287.3|2287.1|2286.8|16
1616177210000|2021-03-19 18:06:50|2287.5|2287.2|2287.3|2287|2287.6|2287.3|2287.2|2286.9|36
1616177220000|2021-03-19 18:07:00|2287.1|2286.8|2286.8|2286.5|2287.2|2286.9|2286.5|2286.2|37
1616177230000|2021-03-19 18:07:10|2286.4|2286.1|2286.3|2286|2286.6|2286.3|2286.3|2286|37
1616177240000|2021-03-19 18:07:20|2286.1|2285.8|2285.1|2284.8|2286.1|2285.8|2285.1|2284.8|50
1616177250000|2021-03-19 18:07:30|2285|2284.7|2286.2|2285.9|2286.2|2285.9|2285|2284.7|83
1616177260000|2021-03-19 18:07:40|2286.3|2286|2285.9|2285.6|2286.7|2286.4|2285.9|2285.6|41
1616177270000|2021-03-19 18:07:50|2286|2285.7|2286.2|2285.9|2286.3|2286|2285.9|2285.6|10
1616177280000|2021-03-19 18:08:00|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.1|2285.8|27
1616177290000|2021-03-19 18:08:10|2286.5|2286.2|2285.5|2285.2|2286.5|2286.2|2285.4|2285.1|27
1616177300000|2021-03-19 18:08:20|2285.6|2285.3|2284.4|2284.1|2285.8|2285.5|2284.2|2283.9|66
1616177310000|2021-03-19 18:08:30|2284.5|2284.2|2284.2|2283.9|2284.7|2284.4|2284.1|2283.8|69
1616177320000|2021-03-19 18:08:40|2284.1|2283.8|2284.4|2284.1|2284.9|2284.6|2284.1|2283.8|41
1616177330000|2021-03-19 18:08:50|2284.3|2284|2284|2283.7|2284.4|2284.1|2284|2283.7|35
1616177340000|2021-03-19 18:09:00|2284.1|2283.8|2284.8|2284.5|2284.8|2284.5|2283.9|2283.6|35
1616177350000|2021-03-19 18:09:10|2284.5|2284.2|2284.3|2284|2284.6|2284.3|2284.1|2283.8|18
1616177360000|2021-03-19 18:09:20|2283.9|2283.6|2282.8|2282.5|2283.9|2283.6|2282.8|2282.5|95
1616177370000|2021-03-19 18:09:30|2282.7|2282.4|2282.3|2282|2282.7|2282.4|2281.8|2281.5|86
1616177380000|2021-03-19 18:09:40|2282.1|2281.8|2282.1|2281.8|2282.9|2282.6|2282.1|2281.8|63
1616177390000|2021-03-19 18:09:50|2281.9|2281.6|2282.3|2282|2282.3|2282|2281.4|2281.1|86
1616177400000|2021-03-19 18:10:00|2282.1|2281.8|2282.4|2282.1|2282.7|2282.4|2281.9|2281.6|30
1616177410000|2021-03-19 18:10:10|2281.9|2281.6|2282.6|2282.3|2282.8|2282.5|2281.9|2281.6|54
1616177420000|2021-03-19 18:10:20|2282.7|2282.4|2283.9|2283.6|2283.9|2283.6|2282.7|2282.4|57
1616177430000|2021-03-19 18:10:30|2283.8|2283.5|2283.3|2283|2284.2|2283.9|2283.3|2283|33
1616177440000|2021-03-19 18:10:40|2283.5|2283.2|2283.2|2282.9|2283.5|2283.2|2283.2|2282.9|17
1616177450000|2021-03-19 18:10:50|2283.3|2283|2282.9|2282.6|2283.3|2283|2282.8|2282.5|10
1616177460000|2021-03-19 18:11:00|2283|2282.7|2283.4|2283.1|2283.7|2283.4|2283|2282.7|21
1616177470000|2021-03-19 18:11:10|2283.3|2283|2283|2282.7|2283.5|2283.2|2282.7|2282.4|33
1616177480000|2021-03-19 18:11:20|2283.3|2283|2283.1|2282.8|2283.4|2283.1|2282.8|2282.5|23
1616177490000|2021-03-19 18:11:30|2283.8|2283.5|2283|2282.7|2284|2283.7|2283|2282.7|43
1616177500000|2021-03-19 18:11:40|2283.3|2283|2283.9|2283.6|2284.2|2283.9|2283.3|2283|23
1616177510000|2021-03-19 18:11:50|2284.2|2283.9|2284.5|2284.2|2284.6|2284.3|2284.2|2283.9|52
1616177520000|2021-03-19 18:12:00|2284.6|2284.3|2284.3|2284|2284.8|2284.5|2284.2|2283.9|22
1616177530000|2021-03-19 18:12:10|2284.2|2283.9|2284.9|2284.6|2285.2|2284.9|2284.2|2283.9|19
1616177540000|2021-03-19 18:12:20|2285|2284.7|2285|2284.7|2285.1|2284.8|2284.6|2284.3|21
1616177550000|2021-03-19 18:12:30|2285.1|2284.8|2284.7|2284.4|2285.4|2285.1|2284.7|2284.4|14
1616177560000|2021-03-19 18:12:40|2284.9|2284.6|2284.1|2283.8|2284.9|2284.6|2284.1|2283.8|15
1616177570000|2021-03-19 18:12:50|2284|2283.7|2284.2|2283.9|2284.3|2284|2284|2283.7|13
1616177580000|2021-03-19 18:13:00|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.1|2283.8|12
1616177590000|2021-03-19 18:13:10|2284.5|2284.2|2284.9|2284.6|2285.1|2284.8|2284.5|2284.2|9
1616177600000|2021-03-19 18:13:20|2285.1|2284.8|2285.4|2285.1|2285.4|2285.1|2285|2284.7|21
1616177610000|2021-03-19 18:13:30|2285.1|2284.8|2285.5|2285.2|2285.9|2285.6|2285.1|2284.8|25
1616177620000|2021-03-19 18:13:40|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.3|2285|30
1616177630000|2021-03-19 18:13:50|2285.8|2285.5|2286.2|2285.9|2286.3|2286|2285.8|2285.5|14
1616177640000|2021-03-19 18:14:00|2286.3|2286|2286.6|2286.3|2286.9|2286.6|2286.3|2286|39
1616177650000|2021-03-19 18:14:10|2286.8|2286.5|2286.8|2286.5|2287|2286.7|2286.6|2286.3|19
1616177660000|2021-03-19 18:14:20|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|12
1616177670000|2021-03-19 18:14:30|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|4
1616177680000|2021-03-19 18:14:40|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.3|2286|8
1616177690000|2021-03-19 18:14:50|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.3|2286|10
1616177700000|2021-03-19 18:15:00|2286.7|2286.4|2285.6|2285.3|2286.8|2286.5|2285.5|2285.2|30
1616177710000|2021-03-19 18:15:10|2285.4|2285.1|2285.9|2285.6|2286|2285.7|2285.4|2285.1|49
1616177720000|2021-03-19 18:15:20|2286.3|2286|2285.9|2285.6|2286.3|2286|2285.8|2285.5|20
1616177730000|2021-03-19 18:15:30|2286.2|2285.9|2285.6|2285.3|2286.3|2286|2285.6|2285.3|39
1616177740000|2021-03-19 18:15:40|2285.8|2285.5|2285.7|2285.4|2286|2285.7|2285.6|2285.3|12
1616177750000|2021-03-19 18:15:50|2285.6|2285.3|2285|2284.7|2285.6|2285.3|2284.5|2284.2|45
1616177760000|2021-03-19 18:16:00|2284.9|2284.6|2283.6|2283.3|2284.9|2284.6|2283.2|2282.9|89
1616177770000|2021-03-19 18:16:10|2283.4|2283.1|2283.7|2283.4|2283.8|2283.5|2283.1|2282.8|64
1616177780000|2021-03-19 18:16:20|2284|2283.7|2283.6|2283.3|2284.2|2283.9|2283.6|2283.3|23
1616177790000|2021-03-19 18:16:30|2283.3|2283|2282.9|2282.6|2283.3|2283|2282.4|2282.1|47
1616177800000|2021-03-19 18:16:40|2283.1|2282.8|2282.7|2282.4|2283.2|2282.9|2282.5|2282.2|71
1616177810000|2021-03-19 18:16:50|2282.4|2282.1|2281.9|2281.6|2282.4|2282.1|2281.5|2281.2|234
1616177820000|2021-03-19 18:17:00|2282.1|2281.8|2282.1|2281.8|2283|2282.7|2282|2281.7|49
1616177830000|2021-03-19 18:17:10|2281.7|2281.4|2281.1|2280.8|2281.8|2281.5|2281|2280.7|37
1616177840000|2021-03-19 18:17:20|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.7|2280.4|41
1616177850000|2021-03-19 18:17:30|2280.9|2280.6|2281|2280.7|2281.5|2281.2|2280.9|2280.6|34
1616177860000|2021-03-19 18:17:40|2280.6|2280.3|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|34
1616177870000|2021-03-19 18:17:50|2280.2|2279.9|2279.8|2279.5|2280.2|2279.9|2279.6|2279.3|81
1616177880000|2021-03-19 18:18:00|2279.6|2279.3|2279.8|2279.5|2279.9|2279.6|2279.5|2279.2|69
1616177890000|2021-03-19 18:18:10|2279.6|2279.3|2279.3|2279|2279.6|2279.3|2278.8|2278.5|40
1616177900000|2021-03-19 18:18:20|2279.1|2278.8|2278.8|2278.5|2279.3|2279|2278.7|2278.4|32
1616177910000|2021-03-19 18:18:30|2278.7|2278.4|2278.7|2278.4|2278.9|2278.6|2278.6|2278.3|86
1616177920000|2021-03-19 18:18:40|2278.5|2278.2|2278.8|2278.5|2279.1|2278.8|2278.5|2278.2|44
1616177930000|2021-03-19 18:18:50|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.5|2278.2|11
1616177940000|2021-03-19 18:19:00|2278.9|2278.6|2279.5|2279.2|2279.5|2279.2|2278.9|2278.6|25
1616177950000|2021-03-19 18:19:10|2279.2|2278.9|2278.6|2278.3|2279.4|2279.1|2278.4|2278.1|98
1616177960000|2021-03-19 18:19:20|2278.8|2278.5|2278.1|2277.8|2278.8|2278.5|2278.1|2277.8|29
1616177970000|2021-03-19 18:19:30|2278.5|2278.2|2279|2278.7|2279|2278.7|2278.5|2278.2|23
1616177980000|2021-03-19 18:19:40|2278.7|2278.4|2279.2|2278.9|2279.2|2278.9|2278.6|2278.3|13
1616177990000|2021-03-19 18:19:50|2279|2278.7|2279.1|2278.8|2279.3|2279|2279|2278.7|22
1616178000000|2021-03-19 18:20:00|2279.5|2279.2|2279.5|2279.2|2280.1|2279.8|2279.5|2279.2|75
1616178010000|2021-03-19 18:20:10|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279|2278.7|29
1616178020000|2021-03-19 18:20:20|2279.3|2279|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|14
1616178030000|2021-03-19 18:20:30|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|6
1616178040000|2021-03-19 18:20:40|2279.7|2279.4|2280.1|2279.8|2280.1|2279.8|2279.7|2279.4|38
1616178050000|2021-03-19 18:20:50|2279.9|2279.6|2279.4|2279.1|2280|2279.7|2279.2|2278.9|46
1616178060000|2021-03-19 18:21:00|2278.6|2278.3|2279|2278.7|2279|2278.7|2278.6|2278.3|29
1616178070000|2021-03-19 18:21:10|2278.9|2278.6|2279.7|2279.4|2279.7|2279.4|2278.6|2278.3|40
1616178080000|2021-03-19 18:21:20|2279.5|2279.2|2279.8|2279.5|2279.8|2279.5|2279.4|2279.1|46
1616178090000|2021-03-19 18:21:30|2279.7|2279.4|2278.8|2278.5|2280|2279.7|2278.8|2278.5|23
1616178100000|2021-03-19 18:21:40|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|16
1616178110000|2021-03-19 18:21:50|2278.5|2278.2|2277.7|2277.4|2278.7|2278.4|2277.7|2277.4|68
1616178120000|2021-03-19 18:22:00|2277.6|2277.3|2278.5|2278.2|2278.6|2278.3|2277.6|2277.3|198
1616178130000|2021-03-19 18:22:10|2278.2|2277.9|2278.6|2278.3|2278.6|2278.3|2277.9|2277.6|24
1616178140000|2021-03-19 18:22:20|2278.8|2278.5|2279.2|2278.9|2279.2|2278.9|2278.6|2278.3|61
1616178150000|2021-03-19 18:22:30|2279.5|2279.2|2279.6|2279.3|2279.8|2279.5|2279.2|2278.9|34
1616178160000|2021-03-19 18:22:40|2279.7|2279.4|2279.5|2279.2|2279.9|2279.6|2279.5|2279.2|26
1616178170000|2021-03-19 18:22:50|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.4|2279.1|50
1616178180000|2021-03-19 18:23:00|2279.5|2279.2|2279.1|2278.8|2279.5|2279.2|2278.8|2278.5|21
1616178190000|2021-03-19 18:23:10|2278.9|2278.6|2278.9|2278.6|2279.2|2278.9|2278.9|2278.6|20
1616178200000|2021-03-19 18:23:20|2279|2278.7|2279.8|2279.5|2279.9|2279.6|2279|2278.7|35
1616178210000|2021-03-19 18:23:30|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|16
1616178220000|2021-03-19 18:23:40|2279.3|2279|2279.4|2279.1|2279.7|2279.4|2279.3|2279|20
1616178230000|2021-03-19 18:23:50|2279.6|2279.3|2279.1|2278.8|2279.6|2279.3|2279.1|2278.8|3
1616178240000|2021-03-19 18:24:00|2279.5|2279.2|2280.4|2280.1|2280.4|2280.1|2279.5|2279.2|26
1616178250000|2021-03-19 18:24:10|2280.3|2280|2280|2279.7|2280.4|2280.1|2279.9|2279.6|16
1616178260000|2021-03-19 18:24:20|2280.1|2279.8|2280.3|2280|2280.6|2280.3|2280.1|2279.8|38
1616178270000|2021-03-19 18:24:30|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|10
1616178280000|2021-03-19 18:24:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.2|2279.9|120
1616178290000|2021-03-19 18:24:50|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|172
1616178300000|2021-03-19 18:25:00|2280.8|2280.5|2280.8|2280.5|2281|2280.7|2280.7|2280.4|78
1616178310000|2021-03-19 18:25:10|2280.7|2280.4|2280.8|2280.5|2281.1|2280.8|2280.7|2280.4|47
1616178320000|2021-03-19 18:25:20|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|34
1616178330000|2021-03-19 18:25:30|2281|2280.7|2281.4|2281.1|2281.6|2281.3|2281|2280.7|44
1616178340000|2021-03-19 18:25:40|2281.5|2281.2|2280.8|2280.5|2281.6|2281.3|2280.7|2280.4|27
1616178350000|2021-03-19 18:25:50|2281.2|2280.9|2281.4|2281.1|2281.6|2281.3|2281.1|2280.8|31
1616178360000|2021-03-19 18:26:00|2281.5|2281.2|2280.7|2280.4|2281.5|2281.2|2280.7|2280.4|79
1616178370000|2021-03-19 18:26:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|17
1616178380000|2021-03-19 18:26:20|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|44
1616178390000|2021-03-19 18:26:30|2280.9|2280.6|2281.2|2280.9|2281.5|2281.2|2280.9|2280.6|26
1616178400000|2021-03-19 18:26:40|2281.1|2280.8|2280.9|2280.6|2281.2|2280.9|2280.9|2280.6|19
1616178410000|2021-03-19 18:26:50|2281|2280.7|2281.3|2281|2281.3|2281|2281|2280.7|49
1616178420000|2021-03-19 18:27:00|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|64
1616178430000|2021-03-19 18:27:10|2281.1|2280.8|2281|2280.7|2281.3|2281|2281|2280.7|64
1616178440000|2021-03-19 18:27:20|2281.2|2280.9|2281.3|2281|2281.5|2281.2|2281|2280.7|15
1616178450000|2021-03-19 18:27:30|2281.2|2280.9|2281.1|2280.8|2281.3|2281|2281|2280.7|20
1616178460000|2021-03-19 18:27:40|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|15
1616178470000|2021-03-19 18:27:50|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|124
1616178480000|2021-03-19 18:28:00|2281.7|2281.4|2280.8|2280.5|2282|2281.7|2280.8|2280.5|96
1616178490000|2021-03-19 18:28:10|2281.2|2280.9|2281.9|2281.6|2281.9|2281.6|2281.2|2280.9|41
1616178500000|2021-03-19 18:28:20|2281.7|2281.4|2282|2281.7|2282.1|2281.8|2281.7|2281.4|23
1616178510000|2021-03-19 18:28:30|2282.2|2281.9|2282|2281.7|2282.4|2282.1|2282|2281.7|83
1616178520000|2021-03-19 18:28:40|2282.2|2281.9|2282|2281.7|2282.4|2282.1|2281.9|2281.6|35
1616178530000|2021-03-19 18:28:50|2282.1|2281.8|2282.8|2282.5|2283.2|2282.9|2282.1|2281.8|31
1616178540000|2021-03-19 18:29:00|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.6|2282.3|37
1616178550000|2021-03-19 18:29:10|2283.1|2282.8|2282.9|2282.6|2283.4|2283.1|2282.8|2282.5|49
1616178560000|2021-03-19 18:29:20|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.1|2281.8|101
1616178570000|2021-03-19 18:29:30|2282.8|2282.5|2282.6|2282.3|2282.9|2282.6|2282.5|2282.2|15
1616178580000|2021-03-19 18:29:40|2282.7|2282.4|2282.9|2282.6|2283|2282.7|2282.7|2282.4|24
1616178590000|2021-03-19 18:29:50|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|8
1616178600000|2021-03-19 18:30:00|2282.9|2282.6|2282.9|2282.6|2283.2|2282.9|2282.6|2282.3|27
1616178610000|2021-03-19 18:30:10|2283|2282.7|2282.3|2282|2283|2282.7|2282.3|2282|10
1616178620000|2021-03-19 18:30:20|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|25
1616178630000|2021-03-19 18:30:30|2282.5|2282.2|2281.9|2281.6|2282.7|2282.4|2281.9|2281.6|58
1616178640000|2021-03-19 18:30:40|2281.8|2281.5|2282.3|2282|2282.3|2282|2281.7|2281.4|87
1616178650000|2021-03-19 18:30:50|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|24
1616178660000|2021-03-19 18:31:00|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2281.9|2281.6|17
1616178670000|2021-03-19 18:31:10|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2
1616178680000|2021-03-19 18:31:20|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|25
1616178690000|2021-03-19 18:31:30|2282.6|2282.3|2282.2|2281.9|2282.6|2282.3|2282|2281.7|20
1616178700000|2021-03-19 18:31:40|2282.4|2282.1|2281.9|2281.6|2282.4|2282.1|2281.9|2281.6|8
1616178710000|2021-03-19 18:31:50|2281.8|2281.5|2282.5|2282.2|2282.5|2282.2|2281.8|2281.5|15
1616178720000|2021-03-19 18:32:00|2282.4|2282.1|2282.7|2282.4|2282.7|2282.4|2282.3|2282|14
1616178730000|2021-03-19 18:32:10|2282.9|2282.6|2283.9|2283.6|2283.9|2283.6|2282.9|2282.6|42
1616178740000|2021-03-19 18:32:20|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.4|2283.1|38
1616178750000|2021-03-19 18:32:30|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.4|2283.1|14
1616178760000|2021-03-19 18:32:40|2283.8|2283.5|2283.9|2283.6|2284|2283.7|2283.8|2283.5|13
1616178770000|2021-03-19 18:32:50|2283.6|2283.3|2284|2283.7|2284|2283.7|2283.6|2283.3|8
1616178780000|2021-03-19 18:33:00|2284.2|2283.9|2284.6|2284.3|2284.7|2284.4|2284.2|2283.9|23
1616178790000|2021-03-19 18:33:10|2284.5|2284.2|2284.1|2283.8|2284.6|2284.3|2284.1|2283.8|25
1616178800000|2021-03-19 18:33:20|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|34
1616178810000|2021-03-19 18:33:30|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284|2283.7|24
1616178820000|2021-03-19 18:33:40|2284.2|2283.9|2284.3|2284|2284.4|2284.1|2284.2|2283.9|20
1616178830000|2021-03-19 18:33:50|2284.2|2283.9|2284.4|2284.1|2284.7|2284.4|2284|2283.7|11
1616178840000|2021-03-19 18:34:00|2284.2|2283.9|2284.4|2284.1|2284.5|2284.2|2284.2|2283.9|5
1616178850000|2021-03-19 18:34:10|2283.9|2283.6|2284.1|2283.8|2284.2|2283.9|2283.7|2283.4|30
1616178860000|2021-03-19 18:34:20|2284|2283.7|2284|2283.7|2284.2|2283.9|2283.9|2283.6|10
1616178870000|2021-03-19 18:34:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1616178880000|2021-03-19 18:34:40|2284.1|2283.8|2283.8|2283.5|2284.2|2283.9|2283.8|2283.5|11
1616178890000|2021-03-19 18:34:50|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|14
1616178900000|2021-03-19 18:35:00|2283.3|2283|2283.1|2282.8|2283.3|2283|2282.6|2282.3|44
1616178910000|2021-03-19 18:35:10|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|9
1616178920000|2021-03-19 18:35:20|2282.4|2282.1|2282.3|2282|2282.5|2282.2|2282.2|2281.9|18
1616178930000|2021-03-19 18:35:30|2282.6|2282.3|2282.8|2282.5|2282.9|2282.6|2282.4|2282.1|20
1616178940000|2021-03-19 18:35:40|2283|2282.7|2283.4|2283.1|2283.4|2283.1|2283|2282.7|17
1616178950000|2021-03-19 18:35:50|2283.3|2283|2284.3|2284|2284.3|2284|2283.3|2283|42
1616178960000|2021-03-19 18:36:00|2284.4|2284.1|2284.3|2284|2284.7|2284.4|2284.3|2284|44
1616178970000|2021-03-19 18:36:10|2284.5|2284.2|2285|2284.7|2285|2284.7|2284.5|2284.2|35
1616178980000|2021-03-19 18:36:20|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|17
1616178990000|2021-03-19 18:36:30|2284.7|2284.4|2284.4|2284.1|2284.8|2284.5|2284.4|2284.1|17
1616179000000|2021-03-19 18:36:40|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.1|2283.8|8
1616179010000|2021-03-19 18:36:50|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.1|2283.8|17
1616179020000|2021-03-19 18:37:00|2284.2|2283.9|2284.5|2284.2|2284.5|2284.2|2284.1|2283.8|5
1616179030000|2021-03-19 18:37:10|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2284|2283.7|4
1616179040000|2021-03-19 18:37:20|2284.1|2283.8|2283.7|2283.4|2284.2|2283.9|2283.7|2283.4|10
1616179050000|2021-03-19 18:37:30|2283.6|2283.3|2284|2283.7|2284.1|2283.8|2283.6|2283.3|5
1616179060000|2021-03-19 18:37:40|2283.9|2283.6|2283.6|2283.3|2284|2283.7|2283.6|2283.3|9
1616179070000|2021-03-19 18:37:50|2283.5|2283.2|2283.7|2283.4|2283.8|2283.5|2283.5|2283.2|6
1616179080000|2021-03-19 18:38:00|2283.5|2283.2|2283.6|2283.3|2284|2283.7|2283.5|2283.2|11
1616179090000|2021-03-19 18:38:10|2283.5|2283.2|2283.9|2283.6|2283.9|2283.6|2283.5|2283.2|6
1616179100000|2021-03-19 18:38:20|2283.8|2283.5|2284.3|2284|2284.3|2284|2283.8|2283.5|9
1616179110000|2021-03-19 18:38:30|2284.5|2284.2|2285.2|2284.9|2285.2|2284.9|2284.4|2284.1|13
1616179120000|2021-03-19 18:38:40|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|6
1616179130000|2021-03-19 18:38:50|2285.3|2285|2284.7|2284.4|2285.3|2285|2284.7|2284.4|14
1616179140000|2021-03-19 18:39:00|2284.5|2284.2|2284.1|2283.8|2284.5|2284.2|2284|2283.7|16
1616179150000|2021-03-19 18:39:10|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|27
1616179160000|2021-03-19 18:39:20|2283.9|2283.6|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|5
1616179170000|2021-03-19 18:39:30|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|4
1616179180000|2021-03-19 18:39:40|2284|2283.7|2283.1|2282.8|2284|2283.7|2283|2282.7|43
1616179190000|2021-03-19 18:39:50|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|22
1616179200000|2021-03-19 18:40:00|2282.8|2282.5|2282.9|2282.6|2283.3|2283|2282.8|2282.5|27
1616179210000|2021-03-19 18:40:10|2283|2282.7|2283.4|2283.1|2283.5|2283.2|2283|2282.7|15
1616179220000|2021-03-19 18:40:20|2283.5|2283.2|2282.8|2282.5|2283.5|2283.2|2282.8|2282.5|10
1616179230000|2021-03-19 18:40:30|2283.1|2282.8|2283|2282.7|2283.3|2283|2283|2282.7|12
1616179240000|2021-03-19 18:40:40|2282.6|2282.3|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|5
1616179250000|2021-03-19 18:40:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|3
1616179260000|2021-03-19 18:41:00|2283.3|2283|2283.3|2283|2283.3|2283|2283|2282.7|26
1616179270000|2021-03-19 18:41:10|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.9|2282.6|34
1616179280000|2021-03-19 18:41:20|2283.1|2282.8|2283|2282.7|2283.3|2283|2283|2282.7|15
1616179290000|2021-03-19 18:41:30|2282.9|2282.6|2282.5|2282.2|2283|2282.7|2282.4|2282.1|18
1616179300000|2021-03-19 18:41:40|2282.4|2282.1|2281.9|2281.6|2282.5|2282.2|2281.9|2281.6|28
1616179310000|2021-03-19 18:41:50|2281.7|2281.4|2281.4|2281.1|2281.9|2281.6|2281.4|2281.1|25
1616179320000|2021-03-19 18:42:00|2281.3|2281|2281.7|2281.4|2281.8|2281.5|2281.3|2281|15
1616179330000|2021-03-19 18:42:10|2281.4|2281.1|2280.9|2280.6|2281.6|2281.3|2280.8|2280.5|30
1616179340000|2021-03-19 18:42:20|2281|2280.7|2281|2280.7|2281|2280.7|2280.7|2280.4|16
1616179350000|2021-03-19 18:42:30|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|13
1616179360000|2021-03-19 18:42:40|2281.3|2281|2281.6|2281.3|2281.9|2281.6|2281.3|2281|13
1616179370000|2021-03-19 18:42:50|2281.5|2281.2|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|8
1616179380000|2021-03-19 18:43:00|2281.6|2281.3|2282.3|2282|2282.4|2282.1|2281.6|2281.3|12
1616179390000|2021-03-19 18:43:10|2282.5|2282.2|2282.9|2282.6|2282.9|2282.6|2282.4|2282.1|22
1616179400000|2021-03-19 18:43:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.5|2282.2|16
1616179410000|2021-03-19 18:43:30|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|7
1616179420000|2021-03-19 18:43:40|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|6
1616179430000|2021-03-19 18:43:50|2283|2282.7|2282.3|2282|2283|2282.7|2282.3|2282|18
1616179440000|2021-03-19 18:44:00|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.1|2281.8|10
1616179450000|2021-03-19 18:44:10|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.3|2282|6
1616179460000|2021-03-19 18:44:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|7
1616179470000|2021-03-19 18:44:30|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|4
1616179480000|2021-03-19 18:44:40|2282.3|2282|2282.8|2282.5|2282.8|2282.5|2282.3|2282|6
1616179490000|2021-03-19 18:44:50|2282.9|2282.6|2282.3|2282|2282.9|2282.6|2282.3|2282|10
1616179500000|2021-03-19 18:45:00|2282.8|2282.5|2283.1|2282.8|2283.5|2283.2|2282.7|2282.4|53
1616179510000|2021-03-19 18:45:10|2283.3|2283|2283.2|2282.9|2283.8|2283.5|2283.2|2282.9|33
1616179520000|2021-03-19 18:45:20|2283.4|2283.1|2282.9|2282.6|2283.4|2283.1|2282.9|2282.6|14
1616179530000|2021-03-19 18:45:30|2282.8|2282.5|2283.2|2282.9|2283.2|2282.9|2282.8|2282.5|9
1616179540000|2021-03-19 18:45:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.7|2282.4|7
1616179550000|2021-03-19 18:45:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|5
1616179560000|2021-03-19 18:46:00|2282.6|2282.3|2281.9|2281.6|2282.6|2282.3|2281.2|2280.9|44
1616179570000|2021-03-19 18:46:10|2281.8|2281.5|2281.5|2281.2|2281.9|2281.6|2281.5|2281.2|8
1616179580000|2021-03-19 18:46:20|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.2|2280.9|16
1616179590000|2021-03-19 18:46:30|2281.6|2281.3|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|17
1616179600000|2021-03-19 18:46:40|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|12
1616179610000|2021-03-19 18:46:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1616179620000|2021-03-19 18:47:00|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|6
1616179630000|2021-03-19 18:47:10|2281.7|2281.4|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|5
1616179640000|2021-03-19 18:47:20|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|12
1616179650000|2021-03-19 18:47:30|2282|2281.7|2283|2282.7|2283.1|2282.8|2282|2281.7|29
1616179660000|2021-03-19 18:47:40|2283.3|2283|2283.1|2282.8|2283.3|2283|2283|2282.7|68
1616179670000|2021-03-19 18:47:50|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|10
1616179680000|2021-03-19 18:48:00|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|23
1616179690000|2021-03-19 18:48:10|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|10
1616179700000|2021-03-19 18:48:20|2283.4|2283.1|2282.7|2282.4|2283.6|2283.3|2282.7|2282.4|6
1616179710000|2021-03-19 18:48:30|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|8
1616179720000|2021-03-19 18:48:40|2283.4|2283.1|2283|2282.7|2283.4|2283.1|2283|2282.7|8
1616179730000|2021-03-19 18:48:50|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|5
1616179740000|2021-03-19 18:49:00|2283.3|2283|2282.9|2282.6|2283.3|2283|2282.8|2282.5|27
1616179750000|2021-03-19 18:49:10|2283.2|2282.9|2282.7|2282.4|2283.3|2283|2282.7|2282.4|7
1616179760000|2021-03-19 18:49:20|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.3|2282|7
1616179770000|2021-03-19 18:49:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|3
1616179780000|2021-03-19 18:49:40|2282.2|2281.9|2282.6|2282.3|2282.7|2282.4|2282.2|2281.9|15
1616179790000|2021-03-19 18:49:50|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|10
1616179800000|2021-03-19 18:50:00|2282.5|2282.2|2282|2281.7|2282.5|2282.2|2281.6|2281.3|52
1616179810000|2021-03-19 18:50:10|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.7|2281.4|19
1616179820000|2021-03-19 18:50:20|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.5|2281.2|43
1616179830000|2021-03-19 18:50:30|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|29
1616179840000|2021-03-19 18:50:40|2282|2281.7|2281.3|2281|2282|2281.7|2281.3|2281|25
1616179850000|2021-03-19 18:50:50|2281.2|2280.9|2281.5|2281.2|2281.5|2281.2|2281.1|2280.8|26
1616179860000|2021-03-19 18:51:00|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|6
1616179870000|2021-03-19 18:51:10|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.2|2280.9|4
1616179880000|2021-03-19 18:51:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2
1616179890000|2021-03-19 18:51:30|2281.2|2280.9|2281.7|2281.4|2281.7|2281.4|2281.2|2280.9|9
1616179900000|2021-03-19 18:51:40|2281.4|2281.1|2281.9|2281.6|2282.1|2281.8|2281.4|2281.1|15
1616179910000|2021-03-19 18:51:50|2282.1|2281.8|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|28
1616179920000|2021-03-19 18:52:00|2281.9|2281.6|2281.6|2281.3|2281.9|2281.6|2281.5|2281.2|11
1616179930000|2021-03-19 18:52:10|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|3
1616179940000|2021-03-19 18:52:20|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.1|2280.8|20
1616179950000|2021-03-19 18:52:30|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.7|2280.4|16
1616179960000|2021-03-19 18:52:40|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|9
1616179970000|2021-03-19 18:52:50|2280.9|2280.6|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|25
1616179980000|2021-03-19 18:53:00|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|10
1616179990000|2021-03-19 18:53:10|2281.3|2281|2280.9|2280.6|2281.3|2281|2280.9|2280.6|11
1616180000000|2021-03-19 18:53:20|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2281|2280.7|6
1616180010000|2021-03-19 18:53:30|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|3
1616180020000|2021-03-19 18:53:40|2280.9|2280.6|2280|2279.7|2280.9|2280.6|2280|2279.7|24
1616180030000|2021-03-19 18:53:50|2279.8|2279.5|2280.1|2279.8|2280.1|2279.8|2279.7|2279.4|19
1616180040000|2021-03-19 18:54:00|2279.9|2279.6|2279.3|2279|2279.9|2279.6|2279|2278.7|51
1616180050000|2021-03-19 18:54:10|2279.2|2278.9|2279.3|2279|2279.5|2279.2|2279.1|2278.8|21
1616180060000|2021-03-19 18:54:20|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.1|2278.8|17
1616180070000|2021-03-19 18:54:30|2279.4|2279.1|2279|2278.7|2279.4|2279.1|2279|2278.7|22
1616180080000|2021-03-19 18:54:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|76
1616180090000|2021-03-19 18:54:50|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|21
1616180100000|2021-03-19 18:55:00|2279.4|2279.1|2280.6|2280.3|2280.8|2280.5|2279.2|2278.9|57
1616180110000|2021-03-19 18:55:10|2280.8|2280.5|2280.3|2280|2281.3|2281|2280.1|2279.8|177
1616180120000|2021-03-19 18:55:20|2280.4|2280.1|2281.5|2281.2|2281.7|2281.4|2280|2279.7|51
1616180130000|2021-03-19 18:55:30|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.2|2280.9|17
1616180140000|2021-03-19 18:55:40|2281.9|2281.6|2281.3|2281|2281.9|2281.6|2281.3|2281|14
1616180150000|2021-03-19 18:55:50|2282|2281.7|2281.6|2281.3|2282|2281.7|2281.6|2281.3|33
1616180160000|2021-03-19 18:56:00|2281.7|2281.4|2282.8|2282.5|2282.9|2282.6|2281.7|2281.4|37
1616180170000|2021-03-19 18:56:10|2282.6|2282.3|2282.5|2282.2|2282.9|2282.6|2282.4|2282.1|12
1616180180000|2021-03-19 18:56:20|2282.6|2282.3|2282.4|2282.1|2282.7|2282.4|2282.3|2282|11
1616180190000|2021-03-19 18:56:30|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2281.8|2281.5|10
1616180200000|2021-03-19 18:56:40|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|13
1616180210000|2021-03-19 18:56:50|2281.4|2281.1|2282.1|2281.8|2282.1|2281.8|2281.3|2281|15
1616180220000|2021-03-19 18:57:00|2282.4|2282.1|2282.3|2282|2282.5|2282.2|2282.2|2281.9|18
1616180230000|2021-03-19 18:57:10|2282.4|2282.1|2281.9|2281.6|2282.4|2282.1|2281.9|2281.6|11
1616180240000|2021-03-19 18:57:20|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.8|2281.5|15
1616180250000|2021-03-19 18:57:30|2281.9|2281.6|2282.6|2282.3|2282.6|2282.3|2281.9|2281.6|43
1616180260000|2021-03-19 18:57:40|2282.8|2282.5|2282.5|2282.2|2282.8|2282.5|2282.1|2281.8|12
1616180270000|2021-03-19 18:57:50|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|10
1616180280000|2021-03-19 18:58:00|2282.8|2282.5|2282.7|2282.4|2282.9|2282.6|2282.6|2282.3|20
1616180290000|2021-03-19 18:58:10|2282.9|2282.6|2283|2282.7|2283.1|2282.8|2282.9|2282.6|14
1616180300000|2021-03-19 18:58:20|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.6|2282.3|15
1616180310000|2021-03-19 18:58:30|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|10
1616180320000|2021-03-19 18:58:40|2283.3|2283|2283.3|2283|2283.5|2283.2|2283.3|2283|9
1616180330000|2021-03-19 18:58:50|2283.4|2283.1|2283.7|2283.4|2283.8|2283.5|2283.4|2283.1|24
1616180340000|2021-03-19 18:59:00|2283.5|2283.2|2283.8|2283.5|2283.8|2283.5|2283.2|2282.9|31
1616180350000|2021-03-19 18:59:10|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|27
1616180360000|2021-03-19 18:59:20|2284|2283.7|2285|2284.7|2285.1|2284.8|2283.8|2283.5|36
1616180370000|2021-03-19 18:59:30|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2284.8|2284.5|49
1616180380000|2021-03-19 18:59:40|2284.9|2284.6|2285.8|2285.5|2285.9|2285.6|2284.9|2284.6|66
1616180390000|2021-03-19 18:59:50|2285.9|2285.6|2286.1|2285.8|2286.4|2286.1|2285.9|2285.6|50
1616180400000|2021-03-19 19:00:00|2286|2285.7|2285.5|2285.2|2286.2|2285.9|2285.3|2285|71
1616180410000|2021-03-19 19:00:10|2285.8|2285.5|2285|2284.7|2286.1|2285.8|2284.9|2284.6|93
1616180420000|2021-03-19 19:00:20|2285.1|2284.8|2284.4|2284.1|2285.2|2284.9|2284.4|2284.1|19
1616180430000|2021-03-19 19:00:30|2285.1|2284.8|2285.4|2285.1|2285.8|2285.5|2285.1|2284.8|26
1616180440000|2021-03-19 19:00:40|2285.2|2284.9|2285.5|2285.2|2285.6|2285.3|2285.2|2284.9|18
1616180450000|2021-03-19 19:00:50|2285.4|2285.1|2284|2283.7|2285.6|2285.3|2284|2283.7|55
1616180460000|2021-03-19 19:01:00|2284.1|2283.8|2282|2281.7|2284.3|2284|2282|2281.7|53
1616180470000|2021-03-19 19:01:10|2281.8|2281.5|2283|2282.7|2283|2282.7|2281.6|2281.3|46
1616180480000|2021-03-19 19:01:20|2282.8|2282.5|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|4
1616180490000|2021-03-19 19:01:30|2282.7|2282.4|2283.1|2282.8|2283.1|2282.8|2282.7|2282.4|4
1616180500000|2021-03-19 19:01:40|2282.8|2282.5|2283.5|2283.2|2283.5|2283.2|2282.4|2282.1|22
1616180510000|2021-03-19 19:01:50|2283.7|2283.4|2282.8|2282.5|2283.7|2283.4|2282.8|2282.5|8
1616180520000|2021-03-19 19:02:00|2283.3|2283|2282.8|2282.5|2283.3|2283|2282.4|2282.1|18
1616180530000|2021-03-19 19:02:10|2283|2282.7|2282.5|2282.2|2283|2282.7|2282.5|2282.2|7
1616180540000|2021-03-19 19:02:20|2282.3|2282|2282.5|2282.2|2282.6|2282.3|2282.1|2281.8|12
1616180550000|2021-03-19 19:02:30|2282.4|2282.1|2282.4|2282.1|2282.9|2282.6|2282.4|2282.1|42
1616180560000|2021-03-19 19:02:40|2282.5|2282.2|2283.2|2282.9|2283.2|2282.9|2282.5|2282.2|22
1616180570000|2021-03-19 19:02:50|2283.3|2283|2283.5|2283.2|2284.1|2283.8|2283.3|2283|19
1616180580000|2021-03-19 19:03:00|2283.4|2283.1|2283.1|2282.8|2283.4|2283.1|2282.8|2282.5|27
1616180590000|2021-03-19 19:03:10|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2281.5|2281.2|26
1616180600000|2021-03-19 19:03:20|2282.5|2282.2|2281.9|2281.6|2282.5|2282.2|2281.9|2281.6|14
1616180610000|2021-03-19 19:03:30|2282.2|2281.9|2281.7|2281.4|2282.2|2281.9|2281.6|2281.3|26
1616180620000|2021-03-19 19:03:40|2281.5|2281.2|2281.6|2281.3|2281.7|2281.4|2281.1|2280.8|98
1616180630000|2021-03-19 19:03:50|2281.5|2281.2|2281.2|2280.9|2281.7|2281.4|2281.1|2280.8|19
1616180640000|2021-03-19 19:04:00|2281.1|2280.8|2280|2279.7|2281.1|2280.8|2279.9|2279.6|62
1616180650000|2021-03-19 19:04:10|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.1|2278.8|72
1616180660000|2021-03-19 19:04:20|2279.8|2279.5|2279.9|2279.6|2280.2|2279.9|2279.8|2279.5|20
1616180670000|2021-03-19 19:04:30|2279.8|2279.5|2280.1|2279.8|2280.1|2279.8|2279.6|2279.3|23
1616180680000|2021-03-19 19:04:40|2279.8|2279.5|2279.5|2279.2|2280|2279.7|2279.5|2279.2|30
1616180690000|2021-03-19 19:04:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.4|2279.1|19
1616180700000|2021-03-19 19:05:00|2279.9|2279.6|2280.2|2279.9|2280.5|2280.2|2279.9|2279.6|37
1616180710000|2021-03-19 19:05:10|2280.3|2280|2280.4|2280.1|2280.5|2280.2|2279.8|2279.5|44
1616180720000|2021-03-19 19:05:20|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.2|2279.9|18
1616180730000|2021-03-19 19:05:30|2280.1|2279.8|2278.7|2278.4|2280.1|2279.8|2278.5|2278.2|73
1616180740000|2021-03-19 19:05:40|2278.3|2278|2278.2|2277.9|2278.7|2278.4|2278.2|2277.9|61
1616180750000|2021-03-19 19:05:50|2278.1|2277.8|2278.6|2278.3|2278.6|2278.3|2277.8|2277.5|25
1616180760000|2021-03-19 19:06:00|2278.7|2278.4|2278.6|2278.3|2279|2278.7|2278.5|2278.2|25
1616180770000|2021-03-19 19:06:10|2278.5|2278.2|2279.1|2278.8|2279.1|2278.8|2278.2|2277.9|31
1616180780000|2021-03-19 19:06:20|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.5|2278.2|127
1616180790000|2021-03-19 19:06:30|2279.2|2278.9|2279.8|2279.5|2279.9|2279.6|2279.2|2278.9|25
1616180800000|2021-03-19 19:06:40|2279.7|2279.4|2279.7|2279.4|2280|2279.7|2279.7|2279.4|9
1616180810000|2021-03-19 19:06:50|2279.4|2279.1|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|19
1616180820000|2021-03-19 19:07:00|2279.8|2279.5|2280.9|2280.6|2281|2280.7|2279.8|2279.5|26
1616180830000|2021-03-19 19:07:10|2281|2280.7|2280.9|2280.6|2281.2|2280.9|2280.9|2280.6|40
1616180840000|2021-03-19 19:07:20|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|24
1616180850000|2021-03-19 19:07:30|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|7
1616180860000|2021-03-19 19:07:40|2281.4|2281.1|2281.2|2280.9|2281.5|2281.2|2281.1|2280.8|23
1616180870000|2021-03-19 19:07:50|2280.8|2280.5|2281.4|2281.1|2281.4|2281.1|2280.8|2280.5|6
1616180880000|2021-03-19 19:08:00|2281.2|2280.9|2280.3|2280|2281.2|2280.9|2280.3|2280|17
1616180890000|2021-03-19 19:08:10|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|5
1616180900000|2021-03-19 19:08:20|2280.5|2280.2|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|7
1616180910000|2021-03-19 19:08:30|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2280|2279.7|13
1616180920000|2021-03-19 19:08:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|20
1616180930000|2021-03-19 19:08:50|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|8
1616180940000|2021-03-19 19:09:00|2280.6|2280.3|2280.9|2280.6|2281.1|2280.8|2280.5|2280.2|20
1616180950000|2021-03-19 19:09:10|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2280.2|2279.9|12
1616180960000|2021-03-19 19:09:20|2280.5|2280.2|2280.3|2280|2280.6|2280.3|2280.3|2280|11
1616180970000|2021-03-19 19:09:30|2280|2279.7|2279.6|2279.3|2280|2279.7|2279.6|2279.3|8
1616180980000|2021-03-19 19:09:40|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|14
1616180990000|2021-03-19 19:09:50|2279.9|2279.6|2278.4|2278.1|2279.9|2279.6|2278.4|2278.1|16
1616181000000|2021-03-19 19:10:00|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.1|2277.8|46
1616181010000|2021-03-19 19:10:10|2279|2278.7|2278.9|2278.6|2279.1|2278.8|2278.7|2278.4|17
1616181020000|2021-03-19 19:10:20|2279.1|2278.8|2279.6|2279.3|2279.6|2279.3|2279.1|2278.8|16
1616181030000|2021-03-19 19:10:30|2280|2279.7|2279.4|2279.1|2280|2279.7|2279.4|2279.1|27
1616181040000|2021-03-19 19:10:40|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|7
1616181050000|2021-03-19 19:10:50|2280.2|2279.9|2280.5|2280.2|2280.5|2280.2|2280|2279.7|9
1616181060000|2021-03-19 19:11:00|2280.6|2280.3|2280.9|2280.6|2281.3|2281|2280.6|2280.3|44
1616181070000|2021-03-19 19:11:10|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.6|2280.3|20
1616181080000|2021-03-19 19:11:20|2281.1|2280.8|2280.7|2280.4|2281.1|2280.8|2280.6|2280.3|10
1616181090000|2021-03-19 19:11:30|2280.8|2280.5|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|7
1616181110000|2021-03-19 19:11:50|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.3|2281|19
1616181120000|2021-03-19 19:12:00|2282|2281.7|2282|2281.7|2282|2281.7|2281.7|2281.4|19
1616181130000|2021-03-19 19:12:10|2281.7|2281.4|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|2
1616181140000|2021-03-19 19:12:20|2281.5|2281.2|2281.1|2280.8|2281.5|2281.2|2280.9|2280.6|25
1616181150000|2021-03-19 19:12:30|2281.2|2280.9|2281.3|2281|2281.5|2281.2|2281.2|2280.9|30
1616181160000|2021-03-19 19:12:40|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|8
1616181170000|2021-03-19 19:12:50|2281.3|2281|2281.2|2280.9|2281.5|2281.2|2281.1|2280.8|13
1616181180000|2021-03-19 19:13:00|2280.9|2280.6|2281.3|2281|2281.3|2281|2280.9|2280.6|29
1616181190000|2021-03-19 19:13:10|2281.4|2281.1|2280.4|2280.1|2281.4|2281.1|2280.4|2280.1|7
1616181200000|2021-03-19 19:13:20|2280.6|2280.3|2279.9|2279.6|2280.7|2280.4|2279.7|2279.4|31
1616181210000|2021-03-19 19:13:30|2279.7|2279.4|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|19
1616181220000|2021-03-19 19:13:40|2279.3|2279|2279.7|2279.4|2279.8|2279.5|2279.3|2279|23
1616181230000|2021-03-19 19:13:50|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.6|2279.3|30
1616181240000|2021-03-19 19:14:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.3|2280|53
1616181250000|2021-03-19 19:14:10|2280.5|2280.2|2280.5|2280.2|2280.9|2280.6|2280.5|2280.2|7
1616181260000|2021-03-19 19:14:20|2280.7|2280.4|2281.5|2281.2|2281.6|2281.3|2280.7|2280.4|91
1616181270000|2021-03-19 19:14:30|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.3|2281|45
1616181280000|2021-03-19 19:14:40|2281.5|2281.2|2281|2280.7|2281.5|2281.2|2281|2280.7|50
1616181290000|2021-03-19 19:14:50|2280.9|2280.6|2280.9|2280.6|2281.3|2281|2280.9|2280.6|18
1616181300000|2021-03-19 19:15:00|2280.8|2280.5|2280.9|2280.6|2281.3|2281|2280.7|2280.4|50
1616181310000|2021-03-19 19:15:10|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.5|2280.2|21
1616181320000|2021-03-19 19:15:20|2281|2280.7|2280.6|2280.3|2281.5|2281.2|2280.6|2280.3|35
1616181330000|2021-03-19 19:15:30|2280.7|2280.4|2281.3|2281|2281.3|2281|2280.7|2280.4|56
1616181340000|2021-03-19 19:15:40|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.3|2281|36
1616181350000|2021-03-19 19:15:50|2281.5|2281.2|2281.9|2281.6|2281.9|2281.6|2281.5|2281.2|15
1616181360000|2021-03-19 19:16:00|2282.1|2281.8|2282.4|2282.1|2282.6|2282.3|2282.1|2281.8|93
1616181370000|2021-03-19 19:16:10|2282.6|2282.3|2283|2282.7|2283|2282.7|2282.6|2282.3|11
1616181380000|2021-03-19 19:16:20|2283.2|2282.9|2283.1|2282.8|2283.5|2283.2|2283.1|2282.8|48
1616181390000|2021-03-19 19:16:30|2282.7|2282.4|2282.6|2282.3|2283.1|2282.8|2282.5|2282.2|9
1616181400000|2021-03-19 19:16:40|2282.7|2282.4|2282.3|2282|2282.7|2282.4|2282.3|2282|15
1616181410000|2021-03-19 19:16:50|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|4
1616181420000|2021-03-19 19:17:00|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2281.5|2281.2|45
1616181430000|2021-03-19 19:17:10|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2282.1|2281.8|17
1616181440000|2021-03-19 19:17:20|2282.2|2281.9|2281.4|2281.1|2282.2|2281.9|2281.4|2281.1|18
1616181450000|2021-03-19 19:17:30|2281.5|2281.2|2280.9|2280.6|2281.8|2281.5|2280.9|2280.6|29
1616181460000|2021-03-19 19:17:40|2281.1|2280.8|2280.7|2280.4|2281.2|2280.9|2280.6|2280.3|20
1616181470000|2021-03-19 19:17:50|2280.9|2280.6|2280.7|2280.4|2281.1|2280.8|2280.7|2280.4|14
1616181480000|2021-03-19 19:18:00|2281|2280.7|2281.2|2280.9|2281.4|2281.1|2281|2280.7|21
1616181490000|2021-03-19 19:18:10|2281.1|2280.8|2280.9|2280.6|2281.3|2281|2280.9|2280.6|9
1616181500000|2021-03-19 19:18:20|2281|2280.7|2281.4|2281.1|2281.4|2281.1|2280.9|2280.6|10
1616181510000|2021-03-19 19:18:30|2281.5|2281.2|2281|2280.7|2281.5|2281.2|2280.8|2280.5|17
1616181520000|2021-03-19 19:18:40|2281.1|2280.8|2281|2280.7|2281.3|2281|2281|2280.7|11
1616181530000|2021-03-19 19:18:50|2281.1|2280.8|2281.3|2281|2281.4|2281.1|2281.1|2280.8|40
1616181540000|2021-03-19 19:19:00|2281.4|2281.1|2281.4|2281.1|2281.6|2281.3|2281.3|2281|10
1616181550000|2021-03-19 19:19:10|2280.9|2280.6|2281.6|2281.3|2281.6|2281.3|2280.9|2280.6|11
1616181560000|2021-03-19 19:19:20|2281.5|2281.2|2281.4|2281.1|2282.1|2281.8|2281.4|2281.1|13
1616181570000|2021-03-19 19:19:30|2281.2|2280.9|2281|2280.7|2281.3|2281|2280.8|2280.5|32
1616181580000|2021-03-19 19:19:40|2281.1|2280.8|2281.3|2281|2281.3|2281|2280.9|2280.6|16
1616181590000|2021-03-19 19:19:50|2281.2|2280.9|2281.2|2280.9|2281.4|2281.1|2281|2280.7|10
1616181600000|2021-03-19 19:20:00|2281.9|2281.6|2282.1|2281.8|2282.2|2281.9|2281.6|2281.3|75
1616181610000|2021-03-19 19:20:10|2282.2|2281.9|2282.5|2282.2|2282.8|2282.5|2282|2281.7|15
1616181620000|2021-03-19 19:20:20|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|5
1616181630000|2021-03-19 19:20:30|2282.4|2282.1|2282.2|2281.9|2282.6|2282.3|2282.2|2281.9|9
1616181640000|2021-03-19 19:20:40|2282.6|2282.3|2282.8|2282.5|2282.9|2282.6|2282.6|2282.3|16
1616181650000|2021-03-19 19:20:50|2282.7|2282.4|2282|2281.7|2282.7|2282.4|2282|2281.7|26
1616181660000|2021-03-19 19:21:00|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.3|2281|18
1616181670000|2021-03-19 19:21:10|2281.1|2280.8|2281.1|2280.8|2281.3|2281|2281|2280.7|26
1616181680000|2021-03-19 19:21:20|2281.2|2280.9|2281.4|2281.1|2281.7|2281.4|2280.8|2280.5|24
1616181690000|2021-03-19 19:21:30|2281.5|2281.2|2281.2|2280.9|2281.7|2281.4|2281.2|2280.9|13
1616181700000|2021-03-19 19:21:40|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.3|2281|13
1616181710000|2021-03-19 19:21:50|2281.6|2281.3|2282|2281.7|2282.1|2281.8|2281.6|2281.3|25
1616181720000|2021-03-19 19:22:00|2282.2|2281.9|2282.6|2282.3|2282.7|2282.4|2282.2|2281.9|10
1616181730000|2021-03-19 19:22:10|2282.3|2282|2282.9|2282.6|2283|2282.7|2282.3|2282|36
1616181740000|2021-03-19 19:22:20|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|10
1616181750000|2021-03-19 19:22:30|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|3
1616181760000|2021-03-19 19:22:40|2282.4|2282.1|2282.4|2282.1|2282.6|2282.3|2282.3|2282|16
1616181770000|2021-03-19 19:22:50|2282.3|2282|2281.7|2281.4|2282.3|2282|2281.5|2281.2|14
1616181780000|2021-03-19 19:23:00|2281.5|2281.2|2281.2|2280.9|2281.6|2281.3|2280.9|2280.6|53
1616181790000|2021-03-19 19:23:10|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.1|2280.8|33
1616181800000|2021-03-19 19:23:20|2281.4|2281.1|2280.5|2280.2|2281.4|2281.1|2280.5|2280.2|46
1616181810000|2021-03-19 19:23:30|2280.3|2280|2280.7|2280.4|2280.9|2280.6|2280.3|2280|25
1616181820000|2021-03-19 19:23:40|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|10
1616181830000|2021-03-19 19:23:50|2280.8|2280.5|2280.9|2280.6|2281.2|2280.9|2280.8|2280.5|33
1616181840000|2021-03-19 19:24:00|2280.7|2280.4|2281.2|2280.9|2281.2|2280.9|2280.6|2280.3|13
1616181850000|2021-03-19 19:24:10|2281.4|2281.1|2281.2|2280.9|2281.6|2281.3|2281.1|2280.8|18
1616181860000|2021-03-19 19:24:20|2281|2280.7|2281|2280.7|2281.2|2280.9|2280.8|2280.5|19
1616181870000|2021-03-19 19:24:30|2281.1|2280.8|2281.5|2281.2|2281.6|2281.3|2280.8|2280.5|19
1616181880000|2021-03-19 19:24:40|2281.6|2281.3|2281.5|2281.2|2281.9|2281.6|2281.5|2281.2|12
1616181890000|2021-03-19 19:24:50|2281.9|2281.6|2281.5|2281.2|2282|2281.7|2281.5|2281.2|15
1616181900000|2021-03-19 19:25:00|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281|2280.7|37
1616181910000|2021-03-19 19:25:10|2281.4|2281.1|2281.6|2281.3|2281.7|2281.4|2281.3|2281|15
1616181920000|2021-03-19 19:25:20|2281.9|2281.6|2281.5|2281.2|2282.3|2282|2281.4|2281.1|43
1616181930000|2021-03-19 19:25:30|2281.6|2281.3|2282.1|2281.8|2282.1|2281.8|2281.4|2281.1|30
1616181940000|2021-03-19 19:25:40|2282.2|2281.9|2281.9|2281.6|2282.3|2282|2281.8|2281.5|35
1616181950000|2021-03-19 19:25:50|2282|2281.7|2282|2281.7|2282.2|2281.9|2282|2281.7|8
1616181960000|2021-03-19 19:26:00|2281.5|2281.2|2282|2281.7|2282|2281.7|2281.5|2281.2|21
1616181970000|2021-03-19 19:26:10|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|6
1616181980000|2021-03-19 19:26:20|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|16
1616181990000|2021-03-19 19:26:30|2282.9|2282.6|2282.9|2282.6|2283.2|2282.9|2282.8|2282.5|33
1616182000000|2021-03-19 19:26:40|2283.2|2282.9|2283.8|2283.5|2283.8|2283.5|2283.2|2282.9|17
1616182010000|2021-03-19 19:26:50|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.3|2283|11
1616182020000|2021-03-19 19:27:00|2283.4|2283.1|2283.2|2282.9|2283.6|2283.3|2283.2|2282.9|37
1616182030000|2021-03-19 19:27:10|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|20
1616182040000|2021-03-19 19:27:20|2283.3|2283|2282.6|2282.3|2283.3|2283|2282.6|2282.3|13
1616182050000|2021-03-19 19:27:30|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.3|2282|42
1616182060000|2021-03-19 19:27:40|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|5
1616182070000|2021-03-19 19:27:50|2282.4|2282.1|2281.6|2281.3|2282.4|2282.1|2281.3|2281|26
1616182080000|2021-03-19 19:28:00|2281.3|2281|2281.9|2281.6|2282|2281.7|2281.3|2281|20
1616182090000|2021-03-19 19:28:10|2282|2281.7|2281.6|2281.3|2282|2281.7|2281.1|2280.8|37
1616182100000|2021-03-19 19:28:20|2281.3|2281|2281.8|2281.5|2281.8|2281.5|2281.2|2280.9|22
1616182110000|2021-03-19 19:28:30|2281.7|2281.4|2281.9|2281.6|2282.1|2281.8|2281.7|2281.4|13
1616182120000|2021-03-19 19:28:40|2282.1|2281.8|2282.3|2282|2282.6|2282.3|2282|2281.7|17
1616182130000|2021-03-19 19:28:50|2282.4|2282.1|2282.8|2282.5|2282.9|2282.6|2282.4|2282.1|22
1616182140000|2021-03-19 19:29:00|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|11
1616182150000|2021-03-19 19:29:10|2283.5|2283.2|2283.8|2283.5|2284.1|2283.8|2283.5|2283.2|50
1616182160000|2021-03-19 19:29:20|2283.7|2283.4|2284.3|2284|2284.3|2284|2283.7|2283.4|40
1616182170000|2021-03-19 19:29:30|2284.5|2284.2|2284.2|2283.9|2284.6|2284.3|2284.2|2283.9|36
1616182180000|2021-03-19 19:29:40|2284.3|2284|2284|2283.7|2284.4|2284.1|2283.9|2283.6|28
1616182190000|2021-03-19 19:29:50|2283.9|2283.6|2284.5|2284.2|2284.5|2284.2|2283.9|2283.6|38
1616182200000|2021-03-19 19:30:00|2284.7|2284.4|2284.9|2284.6|2285.1|2284.8|2284.6|2284.3|90
1616182210000|2021-03-19 19:30:10|2285.1|2284.8|2284.9|2284.6|2285.3|2285|2284.4|2284.1|82
1616182220000|2021-03-19 19:30:20|2284.8|2284.5|2285.7|2285.4|2285.8|2285.5|2284.8|2284.5|51
1616182230000|2021-03-19 19:30:30|2285.6|2285.3|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|29
1616182240000|2021-03-19 19:30:40|2286|2285.7|2286.7|2286.4|2286.7|2286.4|2286|2285.7|78
1616182250000|2021-03-19 19:30:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.3|2286|33
1616182260000|2021-03-19 19:31:00|2286.3|2286|2286.2|2285.9|2286.3|2286|2285.6|2285.3|169
1616182270000|2021-03-19 19:31:10|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.6|2285.3|33
1616182280000|2021-03-19 19:31:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|41
1616182290000|2021-03-19 19:31:30|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|10
1616182300000|2021-03-19 19:31:40|2285.4|2285.1|2285.1|2284.8|2285.8|2285.5|2285|2284.7|109
1616182310000|2021-03-19 19:31:50|2285.3|2285|2285|2284.7|2285.7|2285.4|2284.9|2284.6|65
1616182320000|2021-03-19 19:32:00|2285.2|2284.9|2285.3|2285|2285.7|2285.4|2285.2|2284.9|33
1616182330000|2021-03-19 19:32:10|2285.2|2284.9|2284.6|2284.3|2285.3|2285|2284.6|2284.3|91
1616182340000|2021-03-19 19:32:20|2284.4|2284.1|2284.8|2284.5|2284.8|2284.5|2284.3|2284|40
1616182350000|2021-03-19 19:32:30|2284.9|2284.6|2284.8|2284.5|2285|2284.7|2284.6|2284.3|28
1616182360000|2021-03-19 19:32:40|2285.1|2284.8|2285.2|2284.9|2285.3|2285|2285.1|2284.8|17
1616182370000|2021-03-19 19:32:50|2285.4|2285.1|2285|2284.7|2285.4|2285.1|2284.8|2284.5|40
1616182380000|2021-03-19 19:33:00|2284.9|2284.6|2284.9|2284.6|2285.1|2284.8|2284.6|2284.3|54
1616182390000|2021-03-19 19:33:10|2285|2284.7|2285.4|2285.1|2285.4|2285.1|2285|2284.7|47
1616182400000|2021-03-19 19:33:20|2285.3|2285|2286.2|2285.9|2286.2|2285.9|2285.3|2285|59
1616182410000|2021-03-19 19:33:30|2286.1|2285.8|2285.9|2285.6|2286.2|2285.9|2285.7|2285.4|45
1616182420000|2021-03-19 19:33:40|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2285.8|2285.5|18
1616182430000|2021-03-19 19:33:50|2286.3|2286|2287.1|2286.8|2287.2|2286.9|2286.3|2286|42
1616182440000|2021-03-19 19:34:00|2287.5|2287.2|2287.6|2287.3|2287.8|2287.5|2287.3|2287|58
1616182450000|2021-03-19 19:34:10|2287.5|2287.2|2288|2287.7|2288.1|2287.8|2287.3|2287|56
1616182460000|2021-03-19 19:34:20|2287.9|2287.6|2288.4|2288.1|2288.5|2288.2|2287.9|2287.6|49
1616182470000|2021-03-19 19:34:30|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.4|2288.1|65
1616182480000|2021-03-19 19:34:40|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.8|2288.5|48
1616182490000|2021-03-19 19:34:50|2288.9|2288.6|2289.6|2289.3|2289.6|2289.3|2288.8|2288.5|72
1616182500000|2021-03-19 19:35:00|2289.7|2289.4|2289.3|2289|2289.7|2289.4|2289.1|2288.8|162
1616182510000|2021-03-19 19:35:10|2289.2|2288.9|2288.7|2288.4|2289.3|2289|2288.7|2288.4|102
1616182520000|2021-03-19 19:35:20|2288.8|2288.5|2289.6|2289.3|2289.6|2289.3|2288.8|2288.5|53
1616182530000|2021-03-19 19:35:30|2289.7|2289.4|2290|2289.7|2290.2|2289.9|2289.7|2289.4|53
1616182540000|2021-03-19 19:35:40|2290.3|2290|2290.8|2290.5|2291|2290.7|2290.3|2290|111
1616182550000|2021-03-19 19:35:50|2291|2290.7|2291.3|2291|2291.3|2291|2290.8|2290.5|42
1616182560000|2021-03-19 19:36:00|2291.2|2290.9|2290.8|2290.5|2291.2|2290.9|2290.4|2290.1|60
1616182570000|2021-03-19 19:36:10|2290.7|2290.4|2291.3|2291|2291.3|2291|2290.7|2290.4|38
1616182580000|2021-03-19 19:36:20|2291.1|2290.8|2291.4|2291.1|2291.7|2291.4|2291.1|2290.8|60
1616182590000|2021-03-19 19:36:30|2291.5|2291.2|2291.7|2291.4|2292|2291.7|2291.5|2291.2|88
1616182600000|2021-03-19 19:36:40|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.4|2291.1|53
1616182610000|2021-03-19 19:36:50|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|23
1616182620000|2021-03-19 19:37:00|2291.8|2291.5|2291.8|2291.5|2292.1|2291.8|2291.6|2291.3|48
1616182630000|2021-03-19 19:37:10|2291.7|2291.4|2292|2291.7|2292|2291.7|2291.4|2291.1|94
1616182640000|2021-03-19 19:37:20|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.7|2291.4|20
1616182650000|2021-03-19 19:37:30|2291.4|2291.1|2292.1|2291.8|2292.2|2291.9|2291.3|2291|28
1616182660000|2021-03-19 19:37:40|2292.3|2292|2292.6|2292.3|2292.6|2292.3|2292|2291.7|21
1616182670000|2021-03-19 19:37:50|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|21
1616182680000|2021-03-19 19:38:00|2292.4|2292.1|2292.6|2292.3|2292.7|2292.4|2292.3|2292|95
1616182690000|2021-03-19 19:38:10|2292.7|2292.4|2292.2|2291.9|2292.7|2292.4|2292.1|2291.8|117
1616182700000|2021-03-19 19:38:20|2292|2291.7|2291.9|2291.6|2292.2|2291.9|2291.8|2291.5|35
1616182710000|2021-03-19 19:38:30|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.8|2291.5|36
1616182720000|2021-03-19 19:38:40|2292.2|2291.9|2292.3|2292|2292.3|2292|2291.9|2291.6|36
1616182730000|2021-03-19 19:38:50|2292.5|2292.2|2291.9|2291.6|2292.5|2292.2|2291.8|2291.5|107
1616182740000|2021-03-19 19:39:00|2291.7|2291.4|2291.4|2291.1|2291.9|2291.6|2291.4|2291.1|67
1616182750000|2021-03-19 19:39:10|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2290.7|2290.4|29
1616182760000|2021-03-19 19:39:20|2291|2290.7|2290.4|2290.1|2291.1|2290.8|2290.4|2290.1|70
1616182770000|2021-03-19 19:39:30|2290.3|2290|2291|2290.7|2291|2290.7|2290.2|2289.9|59
1616182780000|2021-03-19 19:39:40|2290.7|2290.4|2290.3|2290|2290.8|2290.5|2290.3|2290|97
1616182790000|2021-03-19 19:39:50|2290.2|2289.9|2290.8|2290.5|2290.8|2290.5|2290.2|2289.9|35
1616182800000|2021-03-19 19:40:00|2290.9|2290.6|2291.8|2291.5|2291.8|2291.5|2290.8|2290.5|64
1616182810000|2021-03-19 19:40:10|2291.6|2291.3|2291.6|2291.3|2291.9|2291.6|2291.6|2291.3|41
1616182820000|2021-03-19 19:40:20|2291.9|2291.6|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|14
1616182830000|2021-03-19 19:40:30|2292.1|2291.8|2291.7|2291.4|2292.2|2291.9|2291.7|2291.4|55
1616182840000|2021-03-19 19:40:40|2291.8|2291.5|2291.9|2291.6|2292.2|2291.9|2291.8|2291.5|17
1616182850000|2021-03-19 19:40:50|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.5|2291.2|27
1616182860000|2021-03-19 19:41:00|2291.9|2291.6|2291.6|2291.3|2292.1|2291.8|2291.6|2291.3|45
1616182870000|2021-03-19 19:41:10|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|66
1616182880000|2021-03-19 19:41:20|2291.3|2291|2290.9|2290.6|2291.4|2291.1|2290.8|2290.5|49
1616182890000|2021-03-19 19:41:30|2291|2290.7|2291.5|2291.2|2291.5|2291.2|2290.6|2290.3|55
1616182900000|2021-03-19 19:41:40|2291.6|2291.3|2292.1|2291.8|2292.1|2291.8|2291.6|2291.3|38
1616182910000|2021-03-19 19:41:50|2292|2291.7|2291.4|2291.1|2292|2291.7|2291.3|2291|38
1616182920000|2021-03-19 19:42:00|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.5|2291.2|21
1616182930000|2021-03-19 19:42:10|2291.7|2291.4|2291.3|2291|2291.9|2291.6|2291.3|2291|33
1616182940000|2021-03-19 19:42:20|2291.4|2291.1|2291.7|2291.4|2291.7|2291.4|2291.4|2291.1|9
1616182950000|2021-03-19 19:42:30|2291.9|2291.6|2292|2291.7|2292.2|2291.9|2291.9|2291.6|16
1616182960000|2021-03-19 19:42:40|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2291.9|2291.6|36
1616182970000|2021-03-19 19:42:50|2292.1|2291.8|2291.2|2290.9|2292.1|2291.8|2291.2|2290.9|85
1616182980000|2021-03-19 19:43:00|2291.1|2290.8|2291.2|2290.9|2291.3|2291|2290.8|2290.5|64
1616182990000|2021-03-19 19:43:10|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|15
1616183000000|2021-03-19 19:43:20|2291.2|2290.9|2290.7|2290.4|2291.3|2291|2290.7|2290.4|31
1616183010000|2021-03-19 19:43:30|2291.1|2290.8|2291.7|2291.4|2291.7|2291.4|2291|2290.7|30
1616183020000|2021-03-19 19:43:40|2291.6|2291.3|2291.5|2291.2|2291.8|2291.5|2291.5|2291.2|17
1616183030000|2021-03-19 19:43:50|2291.8|2291.5|2290.6|2290.3|2291.8|2291.5|2290.6|2290.3|48
1616183040000|2021-03-19 19:44:00|2290.8|2290.5|2290.7|2290.4|2291.1|2290.8|2290.7|2290.4|38
1616183050000|2021-03-19 19:44:10|2290.5|2290.2|2290.1|2289.8|2290.6|2290.3|2289.5|2289.2|105
1616183060000|2021-03-19 19:44:20|2290|2289.7|2289.7|2289.4|2290.3|2290|2289.3|2289|86
1616183070000|2021-03-19 19:44:30|2289.6|2289.3|2288.6|2288.3|2289.6|2289.3|2288.5|2288.2|101
1616183080000|2021-03-19 19:44:40|2288.8|2288.5|2289.7|2289.4|2289.7|2289.4|2288.7|2288.4|63
1616183090000|2021-03-19 19:44:50|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.3|2289|25
1616183100000|2021-03-19 19:45:00|2289.1|2288.8|2289|2288.7|2289.5|2289.2|2288.9|2288.6|82
1616183110000|2021-03-19 19:45:10|2288.9|2288.6|2288.1|2287.8|2289.3|2289|2288.1|2287.8|117
1616183120000|2021-03-19 19:45:20|2288.3|2288|2288.5|2288.2|2288.7|2288.4|2288.1|2287.8|70
1616183130000|2021-03-19 19:45:30|2288.6|2288.3|2288|2287.7|2288.6|2288.3|2287.8|2287.5|97
1616183140000|2021-03-19 19:45:40|2287.9|2287.6|2288.4|2288.1|2288.5|2288.2|2287.8|2287.5|60
1616183150000|2021-03-19 19:45:50|2288.2|2287.9|2289.1|2288.8|2289.1|2288.8|2288.2|2287.9|86
1616183160000|2021-03-19 19:46:00|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|43
1616183170000|2021-03-19 19:46:10|2289.7|2289.4|2290.1|2289.8|2290.1|2289.8|2289.7|2289.4|36
1616183180000|2021-03-19 19:46:20|2290.3|2290|2289.8|2289.5|2290.4|2290.1|2289.8|2289.5|175
1616183190000|2021-03-19 19:46:30|2289.7|2289.4|2289.3|2289|2290.1|2289.8|2289.3|2289|66
1616183200000|2021-03-19 19:46:40|2289.5|2289.2|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|58
1616183210000|2021-03-19 19:46:50|2289.3|2289|2289.1|2288.8|2289.3|2289|2289|2288.7|50
1616183220000|2021-03-19 19:47:00|2289.2|2288.9|2289.5|2289.2|2289.7|2289.4|2289.2|2288.9|69
1616183230000|2021-03-19 19:47:10|2289.4|2289.1|2289.1|2288.8|2289.5|2289.2|2289.1|2288.8|56
1616183240000|2021-03-19 19:47:20|2289|2288.7|2287.4|2287.1|2289|2288.7|2287.3|2287|202
1616183250000|2021-03-19 19:47:30|2287.3|2287|2287.8|2287.5|2287.8|2287.5|2287.2|2286.9|121
1616183260000|2021-03-19 19:47:40|2287.6|2287.3|2286.8|2286.5|2287.6|2287.3|2286.6|2286.3|125
1616183270000|2021-03-19 19:47:50|2286.9|2286.6|2287.4|2287.1|2287.7|2287.4|2286.8|2286.5|91
1616183280000|2021-03-19 19:48:00|2287.5|2287.2|2286.8|2286.5|2287.5|2287.2|2286.7|2286.4|57
1616183290000|2021-03-19 19:48:10|2286.9|2286.6|2287.5|2287.2|2287.8|2287.5|2286.9|2286.6|71
1616183300000|2021-03-19 19:48:20|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.2|2286.9|81
1616183310000|2021-03-19 19:48:30|2287.3|2287|2286.6|2286.3|2287.5|2287.2|2286.6|2286.3|173
1616183320000|2021-03-19 19:48:40|2286.5|2286.2|2286.5|2286.2|2287.1|2286.8|2286.2|2285.9|94
1616183330000|2021-03-19 19:48:50|2286.4|2286.1|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|47
1616183340000|2021-03-19 19:49:00|2286.6|2286.3|2285.9|2285.6|2286.7|2286.4|2285.8|2285.5|243
1616183350000|2021-03-19 19:49:10|2285.7|2285.4|2285.4|2285.1|2285.9|2285.6|2285|2284.7|203
1616183360000|2021-03-19 19:49:20|2286.1|2285.8|2285.7|2285.4|2286.1|2285.8|2285.6|2285.3|82
1616183370000|2021-03-19 19:49:30|2285.4|2285.1|2286.1|2285.8|2286.3|2286|2285.3|2285|102
1616183380000|2021-03-19 19:49:40|2286.2|2285.9|2286.6|2286.3|2286.6|2286.3|2286|2285.7|82
1616183390000|2021-03-19 19:49:50|2286.7|2286.4|2287.3|2287|2287.5|2287.2|2286.7|2286.4|201
1616183400000|2021-03-19 19:50:00|2287|2286.7|2289.1|2288.8|2289.7|2289.4|2286|2285.7|619
1616183410000|2021-03-19 19:50:10|2289|2288.7|2290.4|2290.1|2290.5|2290.2|2289|2288.7|168
1616183420000|2021-03-19 19:50:20|2290.5|2290.2|2290.6|2290.3|2291.1|2290.8|2290.4|2290.1|231
1616183430000|2021-03-19 19:50:30|2290.8|2290.5|2291.7|2291.4|2291.9|2291.6|2290.8|2290.5|185
1616183440000|2021-03-19 19:50:40|2291.6|2291.3|2290.5|2290.2|2291.7|2291.4|2290.5|2290.2|246
1616183450000|2021-03-19 19:50:50|2290.4|2290.1|2288.3|2288|2290.6|2290.3|2288.3|2288|235
1616183460000|2021-03-19 19:51:00|2288.4|2288.1|2289.6|2289.3|2290.2|2289.9|2288.4|2288.1|187
1616183470000|2021-03-19 19:51:10|2289.7|2289.4|2290.6|2290.3|2290.7|2290.4|2289.7|2289.4|97
1616183480000|2021-03-19 19:51:20|2290.5|2290.2|2290.2|2289.9|2290.7|2290.4|2290|2289.7|72
1616183490000|2021-03-19 19:51:30|2290.3|2290|2289.9|2289.6|2290.4|2290.1|2289.8|2289.5|133
1616183500000|2021-03-19 19:51:40|2290|2289.7|2290.2|2289.9|2290.6|2290.3|2290|2289.7|68
1616183510000|2021-03-19 19:51:50|2290.5|2290.2|2290|2289.7|2290.6|2290.3|2290|2289.7|94
1616183520000|2021-03-19 19:52:00|2290.6|2290.3|2290.9|2290.6|2291.2|2290.9|2290.5|2290.2|141
1616183530000|2021-03-19 19:52:10|2291|2290.7|2290.2|2289.9|2291|2290.7|2290.2|2289.9|96
1616183540000|2021-03-19 19:52:20|2290.3|2290|2289.4|2289.1|2290.6|2290.3|2289.4|2289.1|132
1616183550000|2021-03-19 19:52:30|2289.3|2289|2289.9|2289.6|2290|2289.7|2289.3|2289|123
1616183560000|2021-03-19 19:52:40|2290|2289.7|2289.5|2289.2|2290.1|2289.8|2289.5|2289.2|85
1616183570000|2021-03-19 19:52:50|2289.4|2289.1|2289.2|2288.9|2289.7|2289.4|2289.1|2288.8|115
1616183580000|2021-03-19 19:53:00|2289.3|2289|2288.7|2288.4|2289.4|2289.1|2288.5|2288.2|205
1616183590000|2021-03-19 19:53:10|2288.6|2288.3|2288.1|2287.8|2288.6|2288.3|2287.6|2287.3|124
1616183600000|2021-03-19 19:53:20|2288.2|2287.9|2289.1|2288.8|2289.1|2288.8|2288.2|2287.9|137
1616183610000|2021-03-19 19:53:30|2289|2288.7|2289.6|2289.3|2289.8|2289.5|2288.8|2288.5|116
1616183620000|2021-03-19 19:53:40|2289.8|2289.5|2290|2289.7|2290.2|2289.9|2289.7|2289.4|123
1616183630000|2021-03-19 19:53:50|2290.1|2289.8|2290.6|2290.3|2290.7|2290.4|2289.9|2289.6|136
1616183640000|2021-03-19 19:54:00|2290.8|2290.5|2290.1|2289.8|2290.8|2290.5|2290.1|2289.8|232
1616183650000|2021-03-19 19:54:10|2290.2|2289.9|2290|2289.7|2290.3|2290|2289.7|2289.4|138
1616183660000|2021-03-19 19:54:20|2290.1|2289.8|2289.9|2289.6|2290.4|2290.1|2289.8|2289.5|108
1616183670000|2021-03-19 19:54:30|2290|2289.7|2289.8|2289.5|2290.2|2289.9|2289.5|2289.2|174
1616183680000|2021-03-19 19:54:40|2289.6|2289.3|2289.3|2289|2290.1|2289.8|2289.3|2289|118
1616183690000|2021-03-19 19:54:50|2289.2|2288.9|2290.1|2289.8|2290.6|2290.3|2289.2|2288.9|310
1616183700000|2021-03-19 19:55:00|2290.2|2289.9|2290.9|2290.6|2290.9|2290.6|2289.8|2289.5|585
1616183710000|2021-03-19 19:55:10|2291.1|2290.8|2290.9|2290.6|2291.4|2291.1|2290.8|2290.5|513
1616183720000|2021-03-19 19:55:20|2290.8|2290.5|2289.5|2289.2|2290.8|2290.5|2289.5|2289.2|318
1616183730000|2021-03-19 19:55:30|2289.3|2289|2288|2287.7|2289.6|2289.3|2288|2287.7|261
1616183740000|2021-03-19 19:55:40|2287.8|2287.5|2286.9|2286.6|2288|2287.7|2286.9|2286.6|376
1616183750000|2021-03-19 19:55:50|2286.8|2286.5|2286|2285.7|2286.9|2286.6|2285.9|2285.6|422
1616183760000|2021-03-19 19:56:00|2285.9|2285.6|2285.8|2285.5|2287.2|2286.9|2285.8|2285.5|443
1616183770000|2021-03-19 19:56:10|2285.9|2285.6|2284.9|2284.6|2285.9|2285.6|2284.9|2284.6|224
1616183780000|2021-03-19 19:56:20|2284.8|2284.5|2285.2|2284.9|2285.5|2285.2|2284.8|2284.5|363
1616183790000|2021-03-19 19:56:30|2285.3|2285|2286.2|2285.9|2286.2|2285.9|2285.2|2284.9|308
1616183800000|2021-03-19 19:56:40|2286.5|2286.2|2286|2285.7|2286.9|2286.6|2285.9|2285.6|314
1616183810000|2021-03-19 19:56:50|2286.1|2285.8|2285.1|2284.8|2286.4|2286.1|2285.1|2284.8|301
1616183820000|2021-03-19 19:57:00|2285|2284.7|2285.2|2284.9|2285.5|2285.2|2284.8|2284.5|500
1616183830000|2021-03-19 19:57:10|2285.1|2284.8|2284.9|2284.6|2285.3|2285|2284.6|2284.3|305
1616183840000|2021-03-19 19:57:20|2285|2284.7|2285|2284.7|2285.5|2285.2|2285|2284.7|388
1616183850000|2021-03-19 19:57:30|2285.1|2284.8|2286.2|2285.9|2286.3|2286|2285.1|2284.8|415
1616183860000|2021-03-19 19:57:40|2286.1|2285.8|2286.5|2286.2|2286.7|2286.4|2286.1|2285.8|297
1616183870000|2021-03-19 19:57:50|2286.4|2286.1|2286|2285.7|2286.4|2286.1|2285.6|2285.3|513
1616183880000|2021-03-19 19:58:00|2285.9|2285.6|2285.5|2285.2|2285.9|2285.6|2285.1|2284.8|751
1616183890000|2021-03-19 19:58:10|2285.4|2285.1|2285.4|2285.1|2285.9|2285.6|2285.2|2284.9|534
1616183900000|2021-03-19 19:58:20|2285.3|2285|2284.8|2284.5|2285.3|2285|2284.7|2284.4|562
1616183910000|2021-03-19 19:58:30|2284.7|2284.4|2284.5|2284.2|2284.9|2284.6|2284.3|2284|690
1616183920000|2021-03-19 19:58:40|2284.4|2284.1|2283.6|2283.3|2284.5|2284.2|2283.4|2283.1|987
1616183930000|2021-03-19 19:58:50|2283.5|2283.2|2282.4|2282.1|2283.6|2283.3|2282.4|2282.1|650
1616183940000|2021-03-19 19:59:00|2282.6|2282.3|2282.4|2282.1|2283|2282.7|2282|2281.7|1741
1616183950000|2021-03-19 19:59:10|2282.5|2282.2|2282|2281.7|2282.5|2282.2|2282|2281.7|1549
1616183960000|2021-03-19 19:59:20|2282.1|2281.8|2282.8|2282.5|2283|2282.7|2282|2281.7|2016
1616183970000|2021-03-19 19:59:30|2283|2282.7|2282.7|2282.4|2283.3|2283|2282.7|2282.4|1764
1616183980000|2021-03-19 19:59:40|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.6|2282.3|2139
1616183990000|2021-03-19 19:59:50|2283|2282.7|2281.7|2281.4|2283.6|2283.3|2281.7|2281.4|5332
1616184000000|2021-03-19 20:00:00|2281.9|2281.6|2284.1|2283.8|2284.7|2284.4|2281.9|2281.6|2149
1616184010000|2021-03-19 20:00:10|2283.8|2283.5|2284.3|2284|2284.3|2284|2282.9|2282.6|485
1616184020000|2021-03-19 20:00:20|2284.4|2284.1|2284.2|2283.9|2285.2|2284.9|2283.8|2283.5|458
1616184030000|2021-03-19 20:00:30|2283.9|2283.6|2285.4|2285.1|2285.4|2285.1|2283.9|2283.6|270
1616184040000|2021-03-19 20:00:40|2285.3|2285|2286.3|2286|2286.3|2286|2285|2284.7|268
1616184050000|2021-03-19 20:00:50|2286|2285.7|2286.8|2286.5|2286.8|2286.5|2285.4|2285.1|223
1616184060000|2021-03-19 20:01:00|2286.7|2286.4|2286.2|2285.9|2286.8|2286.5|2286.1|2285.8|236
1616184070000|2021-03-19 20:01:10|2286.3|2286|2286.6|2286.3|2286.7|2286.4|2286.3|2286|227
1616184080000|2021-03-19 20:01:20|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.6|2286.3|243
1616184090000|2021-03-19 20:01:30|2287|2286.7|2287.1|2286.8|2287.4|2287.1|2286.4|2286.1|273
1616184100000|2021-03-19 20:01:40|2287.2|2286.9|2286.7|2286.4|2287.3|2287|2286.6|2286.3|233
1616184110000|2021-03-19 20:01:50|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.7|2286.4|208
1616184120000|2021-03-19 20:02:00|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.6|2286.3|199
1616184130000|2021-03-19 20:02:10|2287.2|2286.9|2288.1|2287.8|2288.2|2287.9|2287|2286.7|330
1616184140000|2021-03-19 20:02:20|2288.2|2287.9|2288.5|2288.2|2288.8|2288.5|2288.1|2287.8|267
1616184150000|2021-03-19 20:02:30|2288.4|2288.1|2288|2287.7|2288.6|2288.3|2287.9|2287.6|214
1616184160000|2021-03-19 20:02:40|2288.2|2287.9|2288.1|2287.8|2288.5|2288.2|2287.7|2287.4|292
1616184170000|2021-03-19 20:02:50|2288.2|2287.9|2288.6|2288.3|2288.6|2288.3|2288.1|2287.8|270
1616184180000|2021-03-19 20:03:00|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.4|2288.1|184
1616184190000|2021-03-19 20:03:10|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.4|2288.1|129
1616184200000|2021-03-19 20:03:20|2288.9|2288.6|2289.4|2289.1|2289.5|2289.2|2288.7|2288.4|169
1616184210000|2021-03-19 20:03:30|2289.3|2289|2289.7|2289.4|2289.7|2289.4|2289.2|2288.9|125
1616184220000|2021-03-19 20:03:40|2289.8|2289.5|2288.7|2288.4|2290|2289.7|2288.7|2288.4|262
1616184230000|2021-03-19 20:03:50|2288.8|2288.5|2289.1|2288.8|2289.2|2288.9|2288.7|2288.4|128
1616184240000|2021-03-19 20:04:00|2288.9|2288.6|2289|2288.7|2289.2|2288.9|2288.8|2288.5|103
1616184250000|2021-03-19 20:04:10|2288.9|2288.6|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|125
1616184260000|2021-03-19 20:04:20|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.8|2288.5|152
1616184270000|2021-03-19 20:04:30|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|182
1616184280000|2021-03-19 20:04:40|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2289|2288.7|48
1616184290000|2021-03-19 20:04:50|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.5|2288.2|169
1616184300000|2021-03-19 20:05:00|2288.8|2288.5|2288.8|2288.5|2289.1|2288.8|2288.5|2288.2|208
1616184310000|2021-03-19 20:05:10|2288.9|2288.6|2287.9|2287.6|2288.9|2288.6|2287.9|2287.6|233
1616184320000|2021-03-19 20:05:20|2288|2287.7|2287.5|2287.2|2288.4|2288.1|2287.3|2287|249
1616184330000|2021-03-19 20:05:30|2287.6|2287.3|2288.3|2288|2288.3|2288|2287.6|2287.3|119
1616184340000|2021-03-19 20:05:40|2288.4|2288.1|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|110
1616184350000|2021-03-19 20:05:50|2288.3|2288|2287.6|2287.3|2288.5|2288.2|2287.3|2287|239
1616184360000|2021-03-19 20:06:00|2287.5|2287.2|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|67
1616184370000|2021-03-19 20:06:10|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|26
1616184380000|2021-03-19 20:06:20|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|15
1616184390000|2021-03-19 20:06:30|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|26
1616184400000|2021-03-19 20:06:40|2287.5|2287.2|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|30
1616184410000|2021-03-19 20:06:50|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2287.8|2287.5|87
1616184420000|2021-03-19 20:07:00|2288|2287.7|2288|2287.7|2288.3|2288|2287.7|2287.4|105
1616184430000|2021-03-19 20:07:10|2287.9|2287.6|2288.1|2287.8|2288.2|2287.9|2287.8|2287.5|71
1616184440000|2021-03-19 20:07:20|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2287.7|2287.4|61
1616184450000|2021-03-19 20:07:30|2288|2287.7|2287.5|2287.2|2288|2287.7|2287.5|2287.2|44
1616184460000|2021-03-19 20:07:40|2287.7|2287.4|2286.9|2286.6|2287.7|2287.4|2286.8|2286.5|54
1616184470000|2021-03-19 20:07:50|2286.8|2286.5|2287.7|2287.4|2287.7|2287.4|2286.6|2286.3|91
1616184480000|2021-03-19 20:08:00|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|38
1616184490000|2021-03-19 20:08:10|2287.8|2287.5|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|74
1616184500000|2021-03-19 20:08:20|2288.3|2288|2288|2287.7|2288.3|2288|2288|2287.7|15
1616184510000|2021-03-19 20:08:30|2288.2|2287.9|2288.8|2288.5|2288.8|2288.5|2288.2|2287.9|31
1616184520000|2021-03-19 20:08:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|58
1616184530000|2021-03-19 20:08:50|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.1|2288.8|30
1616184540000|2021-03-19 20:09:00|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|90
1616184550000|2021-03-19 20:09:10|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.1|2288.8|33
1616184560000|2021-03-19 20:09:20|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|40
1616184570000|2021-03-19 20:09:30|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.1|2288.8|26
1616184580000|2021-03-19 20:09:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|29
1616184590000|2021-03-19 20:09:50|2288.8|2288.5|2288.6|2288.3|2288.9|2288.6|2288.5|2288.2|134
1616184600000|2021-03-19 20:10:00|2288.7|2288.4|2288.5|2288.2|2288.9|2288.6|2288.5|2288.2|50
1616184610000|2021-03-19 20:10:10|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|28
1616184620000|2021-03-19 20:10:20|2288.3|2288|2288.1|2287.8|2288.3|2288|2287.9|2287.6|28
1616184630000|2021-03-19 20:10:30|2288.2|2287.9|2287.6|2287.3|2288.2|2287.9|2287.6|2287.3|97
1616184640000|2021-03-19 20:10:40|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.3|2287|111
1616184650000|2021-03-19 20:10:50|2287.7|2287.4|2287.4|2287.1|2287.9|2287.6|2287.4|2287.1|117
1616184660000|2021-03-19 20:11:00|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.3|2287|47
1616184670000|2021-03-19 20:11:10|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|83
1616184680000|2021-03-19 20:11:20|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|52
1616184690000|2021-03-19 20:11:30|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|29
1616184700000|2021-03-19 20:11:40|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|22
1616184710000|2021-03-19 20:11:50|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|8
1616184720000|2021-03-19 20:12:00|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|59
1616184730000|2021-03-19 20:12:10|2287.9|2287.6|2289|2288.7|2289.2|2288.9|2287.9|2287.6|317
1616184740000|2021-03-19 20:12:20|2289.1|2288.8|2289|2288.7|2289.3|2289|2288.9|2288.6|44
1616184750000|2021-03-19 20:12:30|2288.9|2288.6|2289.2|2288.9|2289.2|2288.9|2288.8|2288.5|80
1616184760000|2021-03-19 20:12:40|2289.1|2288.8|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|73
1616184770000|2021-03-19 20:12:50|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|63
1616184780000|2021-03-19 20:13:00|2289.2|2288.9|2288.9|2288.6|2289.3|2289|2288.9|2288.6|171
1616184790000|2021-03-19 20:13:10|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|221
1616184800000|2021-03-19 20:13:20|2289|2288.7|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|190
1616184810000|2021-03-19 20:13:30|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|72
1616184820000|2021-03-19 20:13:40|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.6|2288.3|79
1616184830000|2021-03-19 20:13:50|2288.8|2288.5|2290|2289.7|2290.3|2290|2288.8|2288.5|219
1616184840000|2021-03-19 20:14:00|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.3|2289|109
1616184850000|2021-03-19 20:14:10|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|82
1616184860000|2021-03-19 20:14:20|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|56
1616184870000|2021-03-19 20:14:30|2289.7|2289.4|2289.9|2289.6|2290|2289.7|2289.7|2289.4|151
1616184880000|2021-03-19 20:14:40|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.7|2289.4|110
1616184890000|2021-03-19 20:14:50|2289.8|2289.5|2289.7|2288.9|2289.9|2289.6|2289.5|2288.9|95
1616184920000|2021-03-19 20:15:20|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|2289.6|2288.8|0
1616184950000|2021-03-19 20:15:50|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|0
1616184960000|2021-03-19 20:16:00|2289.6|2288.8|2289.7|2288.9|2289.7|2288.9|2289.6|2288.8|0
1616184990000|2021-03-19 20:16:30|2290|2289.2|2290.2|2289.4|2290.2|2289.4|2290|2289.2|0
1616185000000|2021-03-19 20:16:40|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|0
1616185080000|2021-03-19 20:18:00|2290|2289.2|2289.9|2289.1|2290.1|2289.3|2289.9|2289.1|0
1616185090000|2021-03-19 20:18:10|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|2289.7|2288.9|0
1616185100000|2021-03-19 20:18:20|2289.8|2289|2289.9|2289.1|2290.1|2289.3|2289.8|2289|0
1616185140000|2021-03-19 20:19:00|2289.8|2289|2289.8|2289|2289.8|2289|2289.8|2289|0
1616185150000|2021-03-19 20:19:10|2290|2289.2|2290|2289.2|2290|2289.2|2290|2289.2|0
1616185160000|2021-03-19 20:19:20|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|0
1616185200000|2021-03-19 20:20:00|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|0
1616185310000|2021-03-19 20:21:50|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|0
1616185360000|2021-03-19 20:22:40|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|0
1616185400000|2021-03-19 20:23:20|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|0
1616185700000|2021-03-19 20:28:20|2290|2289.2|2290|2289.2|2290|2289.2|2290|2289.2|0
1616185710000|2021-03-19 20:28:30|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|0
1616185800000|2021-03-19 20:30:00|2289.3|2289|2287.9|2287.6|2289.3|2289|2287.8|2287.5|91
1616185810000|2021-03-19 20:30:10|2288.6|2288.3|2288|2287.7|2288.6|2288.3|2287.9|2287.6|7
1616185820000|2021-03-19 20:30:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|17
1616185830000|2021-03-19 20:30:30|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.5|2288.2|7
1616185840000|2021-03-19 20:30:40|2288.7|2288.4|2289.5|2289.2|2289.5|2289.2|2288.7|2288.4|12
1616185850000|2021-03-19 20:30:50|2288.6|2288.3|2287.9|2287.6|2288.6|2288.3|2287.2|2286.9|111
1616185860000|2021-03-19 20:31:00|2287.3|2287|2287.4|2287.1|2287.8|2287.5|2287.3|2287|11
1616185870000|2021-03-19 20:31:10|2287.5|2287.2|2287.1|2286.8|2287.5|2287.2|2287.1|2286.8|12
1616185880000|2021-03-19 20:31:20|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.2|2286.9|8
1616185890000|2021-03-19 20:31:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1616185900000|2021-03-19 20:31:40|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|4
1616185910000|2021-03-19 20:31:50|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|14
1616185920000|2021-03-19 20:32:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|10
1616185930000|2021-03-19 20:32:10|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1616185940000|2021-03-19 20:32:20|2287.7|2287.4|2288|2287.7|2288|2287.7|2287.7|2287.4|11
1616185950000|2021-03-19 20:32:30|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|208
1616185960000|2021-03-19 20:32:40|2290.8|2290.5|2291.4|2291.1|2291.4|2291.1|2290.8|2290.5|18
1616185970000|2021-03-19 20:32:50|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|4
1616185980000|2021-03-19 20:33:00|||||||||8
1616185990000|2021-03-19 20:33:10|2291.1|2290.8|2290.8|2290.5|2291.2|2290.9|2290.7|2290.4|10
1616186000000|2021-03-19 20:33:20|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|12
1616186010000|2021-03-19 20:33:30|2290.2|2289.9|2289.7|2289.4|2290.3|2290|2289.6|2289.3|29
1616186020000|2021-03-19 20:33:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1616186040000|2021-03-19 20:34:00|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|9
1616186050000|2021-03-19 20:34:10|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|6
1616186060000|2021-03-19 20:34:20|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|2
1616186070000|2021-03-19 20:34:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1616186080000|2021-03-19 20:34:40|2290.3|2290|2289.9|2289.6|2290.5|2290.2|2289.9|2289.6|11
1616186090000|2021-03-19 20:34:50|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|7
1616186100000|2021-03-19 20:35:00|2290|2289.7|2290.3|2290|2290.4|2290.1|2290|2289.7|8
1616186120000|2021-03-19 20:35:20|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|6
1616186130000|2021-03-19 20:35:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|10
1616186140000|2021-03-19 20:35:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|4
1616186150000|2021-03-19 20:35:50|2290.2|2289.9|2290.6|2290.3|2290.6|2290.3|2290.1|2289.8|11
1616186180000|2021-03-19 20:36:20|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|8
1616186190000|2021-03-19 20:36:30|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|9
1616186210000|2021-03-19 20:36:50|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|3
1616186220000|2021-03-19 20:37:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|16
1616186230000|2021-03-19 20:37:10|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|30
1616186240000|2021-03-19 20:37:20|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|28
1616186250000|2021-03-19 20:37:30|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|14
1616186260000|2021-03-19 20:37:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|4
1616186280000|2021-03-19 20:38:00|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|16
1616186290000|2021-03-19 20:38:10|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|14
1616186300000|2021-03-19 20:38:20|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|2
1616186310000|2021-03-19 20:38:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2
1616186320000|2021-03-19 20:38:40|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|8
1616186340000|2021-03-19 20:39:00|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|8
1616186350000|2021-03-19 20:39:10|||||||||1
1616186360000|2021-03-19 20:39:20|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2
1616186370000|2021-03-19 20:39:30|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2289|2288.7|18
1616186380000|2021-03-19 20:39:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1616186390000|2021-03-19 20:39:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2
1616186400000|2021-03-19 20:40:00|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|2
1616186410000|2021-03-19 20:40:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1616186430000|2021-03-19 20:40:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1616186460000|2021-03-19 20:41:00|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|14
1616186470000|2021-03-19 20:41:10|||||||||2
1616186480000|2021-03-19 20:41:20|||||||||1
1616186490000|2021-03-19 20:41:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1616186510000|2021-03-19 20:41:50|||||||||9
1616186520000|2021-03-19 20:42:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|12
1616186530000|2021-03-19 20:42:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1616186550000|2021-03-19 20:42:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|3
1616186560000|2021-03-19 20:42:40|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2288.7|2288.4|25
1616186570000|2021-03-19 20:42:50|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.4|2288.1|9
1616186580000|2021-03-19 20:43:00|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|5
1616186600000|2021-03-19 20:43:20|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|7
1616186610000|2021-03-19 20:43:30|2288.1|2287.8|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|20
1616186620000|2021-03-19 20:43:40|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|7
1616186630000|2021-03-19 20:43:50|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.4|2287.1|20
1616186640000|2021-03-19 20:44:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|9
1616186660000|2021-03-19 20:44:20|||||||||9
1616186680000|2021-03-19 20:44:40|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|17
1616186690000|2021-03-19 20:44:50|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|10
1616186700000|2021-03-19 20:45:00|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|13
1616186710000|2021-03-19 20:45:10|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|29
1616186720000|2021-03-19 20:45:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|8
1616186730000|2021-03-19 20:45:30|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|8
1616186740000|2021-03-19 20:45:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1616186750000|2021-03-19 20:45:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|13
1616186760000|2021-03-19 20:46:00|||||||||12
1616186770000|2021-03-19 20:46:10|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|7
1616186780000|2021-03-19 20:46:20|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|7
1616186790000|2021-03-19 20:46:30|2287.1|2286.8|2287.4|2287.1|2287.6|2287.3|2287.1|2286.8|15
1616186800000|2021-03-19 20:46:40|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|6
1616186810000|2021-03-19 20:46:50|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|2
1616186820000|2021-03-19 20:47:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|8
1616186830000|2021-03-19 20:47:10|||||||||1
1616186840000|2021-03-19 20:47:20|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|7
1616186850000|2021-03-19 20:47:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|6
1616186860000|2021-03-19 20:47:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|6
1616186870000|2021-03-19 20:47:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|3
1616186880000|2021-03-19 20:48:00|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|4
1616186890000|2021-03-19 20:48:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|3
1616186900000|2021-03-19 20:48:20|||||||||2
1616186910000|2021-03-19 20:48:30|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|8
1616186920000|2021-03-19 20:48:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|23
1616186930000|2021-03-19 20:48:50|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|6
1616186940000|2021-03-19 20:49:00|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|13
1616186950000|2021-03-19 20:49:10|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|16
1616186960000|2021-03-19 20:49:20|||||||||2
1616186970000|2021-03-19 20:49:30|||||||||2
1616186980000|2021-03-19 20:49:40|2287.1|2286.8|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|9
1616186990000|2021-03-19 20:49:50|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|2
1616187000000|2021-03-19 20:50:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|4
1616187010000|2021-03-19 20:50:10|2287.3|2287|2287.7|2287.4|2287.7|2287.4|2287.3|2287|13
1616187030000|2021-03-19 20:50:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1616187040000|2021-03-19 20:50:40|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|3
1616187050000|2021-03-19 20:50:50|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|9
1616187060000|2021-03-19 20:51:00|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|5
1616187070000|2021-03-19 20:51:10|2287.1|2286.8|2286.7|2286.4|2287.1|2286.8|2286.7|2286.4|3
1616187080000|2021-03-19 20:51:20|||||||||8
1616187090000|2021-03-19 20:51:30|||||||||9
1616187100000|2021-03-19 20:51:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|6
1616187110000|2021-03-19 20:51:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|8
1616187120000|2021-03-19 20:52:00|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|4
1616187130000|2021-03-19 20:52:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1616187140000|2021-03-19 20:52:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|22
1616187150000|2021-03-19 20:52:30|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|5
1616187180000|2021-03-19 20:53:00|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.3|2286|15
1616187190000|2021-03-19 20:53:10|2286.6|2286.3|2286.2|2285.9|2286.6|2286.3|2286.1|2285.8|20
1616187200000|2021-03-19 20:53:20|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|8
1616187210000|2021-03-19 20:53:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|5
1616187220000|2021-03-19 20:53:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1616187230000|2021-03-19 20:53:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1616187240000|2021-03-19 20:54:00|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.2|2285.9|13
1616187250000|2021-03-19 20:54:10|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|5
1616187270000|2021-03-19 20:54:30|||||||||2
1616187280000|2021-03-19 20:54:40|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.2|2285.9|10
1616187290000|2021-03-19 20:54:50|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|3
1616187300000|2021-03-19 20:55:00|2286.1|2285.8|2286.1|2285.8|2286.5|2286.2|2286|2285.7|51
1616187310000|2021-03-19 20:55:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|2
1616187320000|2021-03-19 20:55:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|5
1616187330000|2021-03-19 20:55:30|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|10
1616187350000|2021-03-19 20:55:50|||||||||1
1616187360000|2021-03-19 20:56:00|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|5
1616187370000|2021-03-19 20:56:10|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|8
1616187380000|2021-03-19 20:56:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|6
1616187390000|2021-03-19 20:56:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1616187420000|2021-03-19 20:57:00|2285|2284.7|2285.3|2285|2285.3|2285|2284.9|2284.6|11
1616187430000|2021-03-19 20:57:10|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.1|2284.8|5
1616187450000|2021-03-19 20:57:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1616187460000|2021-03-19 20:57:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|19
1616187470000|2021-03-19 20:57:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|5
1616187490000|2021-03-19 20:58:10|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|8
1616187500000|2021-03-19 20:58:20|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|6
1616187510000|2021-03-19 20:58:30|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|4
1616187520000|2021-03-19 20:58:40|||||||||1
1616187530000|2021-03-19 20:58:50|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.3|2285|7
1616187540000|2021-03-19 20:59:00|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2284.9|2284.6|16
1616187550000|2021-03-19 20:59:10|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|7
1616187560000|2021-03-19 20:59:20|||||||||1
1616187570000|2021-03-19 20:59:30|2285|2284.7|2285.1|2284.8|2285.2|2284.9|2284.9|2284.6|24
1616187580000|2021-03-19 20:59:40|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|30
1616187590000|2021-03-19 20:59:50|2285.1|2284.8|2285|2284.2|2285.8|2285.5|2284.6|2284.2|27
1616364010000|2021-03-21 22:00:10|2280.6|2280.3|2283|2282.7|2283.1|2282.8|2280.6|2280.3|17
1616364020000|2021-03-21 22:00:20|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2282.4|2282.1|15
1616364030000|2021-03-21 22:00:30|2282.8|2282.5|2282|2281.7|2283.1|2282.8|2282|2281.7|22
1616364040000|2021-03-21 22:00:40|2281.7|2281.4|2282.3|2282|2282.3|2282|2280.9|2280.6|36
1616364050000|2021-03-21 22:00:50|2282.1|2281.8|2278.7|2278.4|2282.1|2281.8|2278.2|2277.9|17
1616364060000|2021-03-21 22:01:00|2278.1|2277.8|2276.7|2276.4|2278.1|2277.8|2275.3|2275|29
1616364070000|2021-03-21 22:01:10|2277.2|2276.9|2275.9|2275.6|2277.2|2276.9|2275.9|2275.6|16
1616364080000|2021-03-21 22:01:20|2275.5|2275.2|2274.5|2274.2|2275.6|2275.3|2274|2273.7|35
1616364090000|2021-03-21 22:01:30|2273.8|2273.5|2272.1|2271.8|2273.8|2273.5|2271.3|2271|81
1616364100000|2021-03-21 22:01:40|2272.2|2271.9|2273.5|2273.2|2274|2273.7|2272.2|2271.9|24
1616364110000|2021-03-21 22:01:50|2273|2272.7|2274.8|2274.5|2274.8|2274.5|2272.7|2272.4|27
1616364120000|2021-03-21 22:02:00|2275.3|2275|2275.3|2275|2276.9|2276.6|2275.3|2275|8
1616364130000|2021-03-21 22:02:10|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|6
1616364140000|2021-03-21 22:02:20|2275.2|2274.9|2272.6|2272.3|2275.2|2274.9|2272.2|2271.9|106
1616364150000|2021-03-21 22:02:30|2273|2272.7|2273.2|2272.9|2273.7|2273.4|2273|2272.7|38
1616364160000|2021-03-21 22:02:40|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.3|2273|16
1616364170000|2021-03-21 22:02:50|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273|2272.7|28
1616364180000|2021-03-21 22:03:00|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|18
1616364190000|2021-03-21 22:03:10|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.8|2273.5|14
1616364200000|2021-03-21 22:03:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|4
1616364210000|2021-03-21 22:03:30|2274.1|2273.8|2274.9|2274.6|2274.9|2274.6|2274.1|2273.8|4
1616364220000|2021-03-21 22:03:40|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|4
1616364230000|2021-03-21 22:03:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1616364240000|2021-03-21 22:04:00|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|6
1616364250000|2021-03-21 22:04:10|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.9|2274.6|4
1616364260000|2021-03-21 22:04:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1616364270000|2021-03-21 22:04:30|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|4
1616364280000|2021-03-21 22:04:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1616364290000|2021-03-21 22:04:50|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|6
1616364300000|2021-03-21 22:05:00|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|6
1616364310000|2021-03-21 22:05:10|||||||||3
1616364330000|2021-03-21 22:05:30|2277.4|2277.1|2277.8|2277.5|2277.8|2277.5|2277.4|2277.1|8
1616364340000|2021-03-21 22:05:40|2278|2277.7|2278.2|2277.9|2278.3|2278|2278|2277.7|6
1616364350000|2021-03-21 22:05:50|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.3|2278|4
1616364360000|2021-03-21 22:06:00|2278.8|2278.5|2279.3|2279|2279.3|2279|2278.7|2278.4|23
1616364370000|2021-03-21 22:06:10|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|3
1616364380000|2021-03-21 22:06:20|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|3
1616364390000|2021-03-21 22:06:30|2279.7|2279.4|2279.2|2278.9|2279.7|2279.4|2279|2278.7|20
1616364400000|2021-03-21 22:06:40|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|2
1616364410000|2021-03-21 22:06:50|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|3
1616364420000|2021-03-21 22:07:00|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|5
1616364430000|2021-03-21 22:07:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|4
1616364440000|2021-03-21 22:07:20|2279.8|2279.5|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|4
1616364450000|2021-03-21 22:07:30|||||||||1
1616364470000|2021-03-21 22:07:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1616364490000|2021-03-21 22:08:10|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.6|2279.3|18
1616364500000|2021-03-21 22:08:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2
1616364510000|2021-03-21 22:08:30|2280|2279.7|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|16
1616364520000|2021-03-21 22:08:40|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|3
1616364530000|2021-03-21 22:08:50|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|6
1616364540000|2021-03-21 22:09:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|4
1616364550000|2021-03-21 22:09:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1616364560000|2021-03-21 22:09:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|7
1616364570000|2021-03-21 22:09:30|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2280.5|2280.2|4
1616364580000|2021-03-21 22:09:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1616364590000|2021-03-21 22:09:50|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|3
1616364600000|2021-03-21 22:10:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1616364610000|2021-03-21 22:10:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1616364620000|2021-03-21 22:10:20|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.6|2280.3|13
1616364630000|2021-03-21 22:10:30|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|3
1616364650000|2021-03-21 22:10:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|7
1616364660000|2021-03-21 22:11:00|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2280.5|2280.2|8
1616364670000|2021-03-21 22:11:10|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2280.5|2280.2|3
1616364680000|2021-03-21 22:11:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1616364710000|2021-03-21 22:11:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1616364720000|2021-03-21 22:12:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1616364730000|2021-03-21 22:12:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|5
1616364740000|2021-03-21 22:12:20|2278.9|2278.6|2278.4|2278.1|2278.9|2278.6|2278.4|2278.1|124
1616364750000|2021-03-21 22:12:30|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|5
1616364760000|2021-03-21 22:12:40|2277.9|2277.6|2276.9|2276.6|2277.9|2277.6|2276.3|2276|45
1616364770000|2021-03-21 22:12:50|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|4
1616364780000|2021-03-21 22:13:00|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|8
1616364790000|2021-03-21 22:13:10|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277|2276.7|8
1616364800000|2021-03-21 22:13:20|2277.6|2277.3|2278|2277.7|2278|2277.7|2277.4|2277.1|13
1616364810000|2021-03-21 22:13:30|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.3|2278|9
1616364820000|2021-03-21 22:13:40|2278.7|2278.4|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|7
1616364840000|2021-03-21 22:14:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|3
1616364850000|2021-03-21 22:14:10|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|2
1616364860000|2021-03-21 22:14:20|2279.1|2278.8|2277.9|2277.6|2279.1|2278.8|2277.4|2277.1|33
1616364870000|2021-03-21 22:14:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616364880000|2021-03-21 22:14:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1616364890000|2021-03-21 22:14:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|3
1616364900000|2021-03-21 22:15:00|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.3|2277|3
1616364910000|2021-03-21 22:15:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1616364920000|2021-03-21 22:15:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1616364930000|2021-03-21 22:15:30|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|2
1616364940000|2021-03-21 22:15:40|2278.1|2277.8|2278.6|2278.3|2278.6|2278.3|2278.1|2277.8|4
1616364980000|2021-03-21 22:16:20|2277.8|2277.5|2277.5|2277.2|2278|2277.7|2277.5|2277.2|4
1616365010000|2021-03-21 22:16:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1616365030000|2021-03-21 22:17:10|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|6
1616365050000|2021-03-21 22:17:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|4
1616365080000|2021-03-21 22:18:00|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|3
1616365090000|2021-03-21 22:18:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|6
1616365100000|2021-03-21 22:18:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616365120000|2021-03-21 22:18:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616365130000|2021-03-21 22:18:50|||||||||1
1616365160000|2021-03-21 22:19:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|4
1616365170000|2021-03-21 22:19:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1616365200000|2021-03-21 22:20:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1616365210000|2021-03-21 22:20:10|2277.1|2276.8|2276.5|2276.2|2277.1|2276.8|2276.5|2276.2|8
1616365220000|2021-03-21 22:20:20|2276.4|2276.1|2275.6|2275.3|2276.4|2276.1|2275.6|2275.3|3
1616365230000|2021-03-21 22:20:30|2276.1|2275.8|2275.6|2275.3|2276.1|2275.8|2275.6|2275.3|6
1616365240000|2021-03-21 22:20:40|2275.5|2275.2|2276|2275.7|2276|2275.7|2275.3|2275|11
1616365250000|2021-03-21 22:20:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1616365260000|2021-03-21 22:21:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616365270000|2021-03-21 22:21:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1616365280000|2021-03-21 22:21:20|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|4
1616365300000|2021-03-21 22:21:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|3
1616365330000|2021-03-21 22:22:10|2274.7|2274.4|2275.7|2275.4|2275.7|2275.4|2274.7|2274.4|6
1616365350000|2021-03-21 22:22:30|||||||||2
1616365370000|2021-03-21 22:22:50|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|8
1616365380000|2021-03-21 22:23:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|6
1616365390000|2021-03-21 22:23:10|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|5
1616365400000|2021-03-21 22:23:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1616365410000|2021-03-21 22:23:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1616365430000|2021-03-21 22:23:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1616365440000|2021-03-21 22:24:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616365500000|2021-03-21 22:25:00|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|5
1616365560000|2021-03-21 22:26:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1616365580000|2021-03-21 22:26:20|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|6
1616365590000|2021-03-21 22:26:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1616365610000|2021-03-21 22:26:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|3
1616365620000|2021-03-21 22:27:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|5
1616365630000|2021-03-21 22:27:10|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|2
1616365640000|2021-03-21 22:27:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1616365660000|2021-03-21 22:27:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1616365670000|2021-03-21 22:27:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1616365680000|2021-03-21 22:28:00|||||||||1
1616365700000|2021-03-21 22:28:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1616365720000|2021-03-21 22:28:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1616365750000|2021-03-21 22:29:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1616365760000|2021-03-21 22:29:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|3
1616365790000|2021-03-21 22:29:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1616365800000|2021-03-21 22:30:00|2276.4|2276.1|2276.4|2276.1|2277.2|2276.9|2276.4|2276.1|11
1616365810000|2021-03-21 22:30:10|2276.2|2275.9|2275.6|2275.3|2276.2|2275.9|2275.6|2275.3|8
1616365830000|2021-03-21 22:30:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|9
1616365850000|2021-03-21 22:30:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616365860000|2021-03-21 22:31:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|5
1616365890000|2021-03-21 22:31:30|||||||||2
1616365930000|2021-03-21 22:32:10|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|3
1616365940000|2021-03-21 22:32:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1616365950000|2021-03-21 22:32:30|2275.7|2275.4|2275.1|2274.8|2275.7|2275.4|2275.1|2274.8|3
1616365970000|2021-03-21 22:32:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1616365980000|2021-03-21 22:33:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1616365990000|2021-03-21 22:33:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1616366000000|2021-03-21 22:33:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616366010000|2021-03-21 22:33:30|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|2
1616366030000|2021-03-21 22:33:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1616366040000|2021-03-21 22:34:00|||||||||1
1616366080000|2021-03-21 22:34:40|||||||||2
1616366100000|2021-03-21 22:35:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1616366110000|2021-03-21 22:35:10|2276.6|2276.3|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|11
1616366120000|2021-03-21 22:35:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|3
1616366130000|2021-03-21 22:35:30|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.8|2276.5|7
1616366140000|2021-03-21 22:35:40|||||||||1
1616366190000|2021-03-21 22:36:30|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|3
1616366230000|2021-03-21 22:37:10|||||||||1
1616366240000|2021-03-21 22:37:20|||||||||1
1616366250000|2021-03-21 22:37:30|||||||||7
1616366260000|2021-03-21 22:37:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1616366270000|2021-03-21 22:37:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|16
1616366300000|2021-03-21 22:38:20|||||||||4
1616366320000|2021-03-21 22:38:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1616366390000|2021-03-21 22:39:50|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.4|2276.1|6
1616366420000|2021-03-21 22:40:20|2276.5|2276.2|2277.2|2276.9|2277.2|2276.9|2276.5|2276.2|9
1616366430000|2021-03-21 22:40:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1616366440000|2021-03-21 22:40:40|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|2
1616366460000|2021-03-21 22:41:00|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|4
1616366470000|2021-03-21 22:41:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616366490000|2021-03-21 22:41:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1616366520000|2021-03-21 22:42:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|8
1616366530000|2021-03-21 22:42:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616366580000|2021-03-21 22:43:00|2277.4|2277.1|2278|2277.7|2278|2277.7|2277.4|2277.1|3
1616366600000|2021-03-21 22:43:20|||||||||2
1616366610000|2021-03-21 22:43:30|||||||||1
1616366630000|2021-03-21 22:43:50|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|3
1616366650000|2021-03-21 22:44:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|6
1616366660000|2021-03-21 22:44:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616366680000|2021-03-21 22:44:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616366700000|2021-03-21 22:45:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1616366710000|2021-03-21 22:45:10|2278.5|2278.2|2279.3|2279|2279.3|2279|2278.5|2278.2|8
1616366740000|2021-03-21 22:45:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2
1616366750000|2021-03-21 22:45:50|||||||||1
1616366760000|2021-03-21 22:46:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1616366770000|2021-03-21 22:46:10|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1616366780000|2021-03-21 22:46:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1616366820000|2021-03-21 22:47:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1616366870000|2021-03-21 22:47:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|3
1616366880000|2021-03-21 22:48:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|3
1616366890000|2021-03-21 22:48:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1616366910000|2021-03-21 22:48:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|5
1616366990000|2021-03-21 22:49:50|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.8|2277.5|10
1616367000000|2021-03-21 22:50:00|2277.6|2277.3|2276.7|2276.4|2277.6|2277.3|2276.4|2276.1|34
1616367010000|2021-03-21 22:50:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616367040000|2021-03-21 22:50:40|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.4|2276.1|10
1616367080000|2021-03-21 22:51:20|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|2
1616367090000|2021-03-21 22:51:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1616367140000|2021-03-21 22:52:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1616367180000|2021-03-21 22:53:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1616367210000|2021-03-21 22:53:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1616367220000|2021-03-21 22:53:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616367250000|2021-03-21 22:54:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616367260000|2021-03-21 22:54:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1616367320000|2021-03-21 22:55:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|3
1616367360000|2021-03-21 22:56:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1616367380000|2021-03-21 22:56:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1616367390000|2021-03-21 22:56:30|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|2
1616367420000|2021-03-21 22:57:00|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|3
1616367470000|2021-03-21 22:57:50|||||||||1
1616367560000|2021-03-21 22:59:20|||||||||2
1616367600000|2021-03-21 23:00:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1616367710000|2021-03-21 23:01:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|6
1616367750000|2021-03-21 23:02:30|2278|2277.7|2278.6|2278.3|2278.6|2278.3|2278|2277.7|7
1616367760000|2021-03-21 23:02:40|||||||||1
1616367780000|2021-03-21 23:03:00|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|3
1616367790000|2021-03-21 23:03:10|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|2
1616367800000|2021-03-21 23:03:20|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|5
1616367810000|2021-03-21 23:03:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1616367840000|2021-03-21 23:04:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1616367850000|2021-03-21 23:04:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1616367860000|2021-03-21 23:04:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2
1616367890000|2021-03-21 23:04:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1616367900000|2021-03-21 23:05:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|4
1616367930000|2021-03-21 23:05:30|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1616367940000|2021-03-21 23:05:40|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|11
1616367950000|2021-03-21 23:05:50|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1616367990000|2021-03-21 23:06:30|2279.5|2279.2|2279.1|2278.8|2279.5|2279.2|2279.1|2278.8|17
1616368040000|2021-03-21 23:07:20|||||||||2
1616368050000|2021-03-21 23:07:30|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|2
1616368060000|2021-03-21 23:07:40|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|12
1616368070000|2021-03-21 23:07:50|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|2
1616368110000|2021-03-21 23:08:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|4
1616368120000|2021-03-21 23:08:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|4
1616368130000|2021-03-21 23:08:50|2278.2|2277.9|2277.7|2277.4|2278.2|2277.9|2277.7|2277.4|4
1616368140000|2021-03-21 23:09:00|||||||||1
1616368150000|2021-03-21 23:09:10|2277.6|2277.3|2278.1|2277.8|2278.1|2277.8|2277.6|2277.3|2
1616368160000|2021-03-21 23:09:20|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1616368170000|2021-03-21 23:09:30|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|7
1616368180000|2021-03-21 23:09:40|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|6
1616368240000|2021-03-21 23:10:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|12
1616368270000|2021-03-21 23:11:10|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|11
1616368280000|2021-03-21 23:11:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1616368290000|2021-03-21 23:11:30|||||||||7
1616368300000|2021-03-21 23:11:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1616368320000|2021-03-21 23:12:00|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|4
1616368330000|2021-03-21 23:12:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|11
1616368380000|2021-03-21 23:13:00|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|4
1616368390000|2021-03-21 23:13:10|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|2
1616368400000|2021-03-21 23:13:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|5
1616368410000|2021-03-21 23:13:30|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1616368420000|2021-03-21 23:13:40|2280|2279.7|2280.3|2280|2280.3|2280|2280|2279.7|14
1616368430000|2021-03-21 23:13:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|3
1616368440000|2021-03-21 23:14:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1616368490000|2021-03-21 23:14:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|11
1616368530000|2021-03-21 23:15:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1616368540000|2021-03-21 23:15:40|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2281.3|2281|14
1616368550000|2021-03-21 23:15:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|3
1616368580000|2021-03-21 23:16:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|10
1616368620000|2021-03-21 23:17:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1616368640000|2021-03-21 23:17:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1616368650000|2021-03-21 23:17:30|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1616368660000|2021-03-21 23:17:40|2280.8|2280.5|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|8
1616368690000|2021-03-21 23:18:10|2282|2281.7|2280.8|2280.5|2282|2281.7|2280.8|2280.5|26
1616368710000|2021-03-21 23:18:30|2280.6|2280.3|2281.2|2280.9|2281.2|2280.9|2280.6|2280.3|7
1616368730000|2021-03-21 23:18:50|||||||||2
1616368740000|2021-03-21 23:19:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1616368750000|2021-03-21 23:19:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|4
1616368760000|2021-03-21 23:19:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1616368780000|2021-03-21 23:19:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|6
1616368810000|2021-03-21 23:20:10|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|5
1616368820000|2021-03-21 23:20:20|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|17
1616368830000|2021-03-21 23:20:30|2282.3|2282|2282.5|2282.2|2282.5|2282.2|2282.3|2282|3
1616368860000|2021-03-21 23:21:00|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|4
1616368870000|2021-03-21 23:21:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1616368880000|2021-03-21 23:21:20|||||||||1
1616368900000|2021-03-21 23:21:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|6
1616368910000|2021-03-21 23:21:50|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|5
1616368920000|2021-03-21 23:22:00|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|2
1616368930000|2021-03-21 23:22:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|3
1616368940000|2021-03-21 23:22:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1616368970000|2021-03-21 23:22:50|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|7
1616368980000|2021-03-21 23:23:00|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|15
1616368990000|2021-03-21 23:23:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|3
1616369000000|2021-03-21 23:23:20|2282.8|2282.5|2281.7|2281.4|2282.8|2282.5|2281.7|2281.4|10
1616369020000|2021-03-21 23:23:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1616369040000|2021-03-21 23:24:00|||||||||1
1616369070000|2021-03-21 23:24:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|3
1616369080000|2021-03-21 23:24:40|2282.3|2282|2282.2|2281.9|2282.7|2282.4|2282.2|2281.9|11
1616369110000|2021-03-21 23:25:10|||||||||2
1616369120000|2021-03-21 23:25:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1616369150000|2021-03-21 23:25:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|6
1616369160000|2021-03-21 23:26:00|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|7
1616369170000|2021-03-21 23:26:10|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|2
1616369180000|2021-03-21 23:26:20|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|16
1616369190000|2021-03-21 23:26:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1616369210000|2021-03-21 23:26:50|||||||||1
1616369230000|2021-03-21 23:27:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|3
1616369240000|2021-03-21 23:27:20|2282.5|2282.2|2283|2282.7|2283|2282.7|2282.5|2282.2|24
1616369270000|2021-03-21 23:27:50|2283.3|2283|2283.1|2282.8|2283.3|2283|2283.1|2282.8|13
1616369350000|2021-03-21 23:29:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|2
1616369370000|2021-03-21 23:29:30|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1616369380000|2021-03-21 23:29:40|||||||||1
1616369390000|2021-03-21 23:29:50|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|12
1616369400000|2021-03-21 23:30:00|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|9
1616369410000|2021-03-21 23:30:10|||||||||4
1616369420000|2021-03-21 23:30:20|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1616369440000|2021-03-21 23:30:40|||||||||2
1616369460000|2021-03-21 23:31:00|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1616369470000|2021-03-21 23:31:10|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|3
1616369510000|2021-03-21 23:31:50|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1616369530000|2021-03-21 23:32:10|||||||||1
1616369560000|2021-03-21 23:32:40|2282.6|2282.3|2281.6|2281.3|2282.6|2282.3|2281.6|2281.3|27
1616369610000|2021-03-21 23:33:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|3
1616369630000|2021-03-21 23:33:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1616369660000|2021-03-21 23:34:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2
1616369670000|2021-03-21 23:34:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1616369680000|2021-03-21 23:34:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1616369710000|2021-03-21 23:35:10|2282.8|2282.5|2282.7|2282.4|2283|2282.7|2282.7|2282.4|8
1616369720000|2021-03-21 23:35:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1616369810000|2021-03-21 23:36:50|2282.3|2282|2282|2281.7|2282.3|2282|2282|2281.7|4
1616369830000|2021-03-21 23:37:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|5
1616369840000|2021-03-21 23:37:20|||||||||3
1616369850000|2021-03-21 23:37:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|2
1616369860000|2021-03-21 23:37:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1616369870000|2021-03-21 23:37:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1616369880000|2021-03-21 23:38:00|||||||||1
1616369890000|2021-03-21 23:38:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1616369910000|2021-03-21 23:38:30|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|2
1616369970000|2021-03-21 23:39:30|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1616369980000|2021-03-21 23:39:40|2282.7|2282.4|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|7
1616370000000|2021-03-21 23:40:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1616370020000|2021-03-21 23:40:20|2283.2|2282.9|2282.7|2282.4|2283.3|2283|2282.7|2282.4|3
1616370040000|2021-03-21 23:40:40|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|2
1616370100000|2021-03-21 23:41:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|3
1616370120000|2021-03-21 23:42:00|2282.7|2282.4|2283.1|2282.8|2283.1|2282.8|2282.7|2282.4|7
1616370160000|2021-03-21 23:42:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1616370200000|2021-03-21 23:43:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1616370210000|2021-03-21 23:43:30|2283.3|2283|2283.5|2283.2|2283.7|2283.4|2283.3|2283|3
1616370230000|2021-03-21 23:43:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1616370240000|2021-03-21 23:44:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2
1616370250000|2021-03-21 23:44:10|||||||||2
1616370260000|2021-03-21 23:44:20|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|7
1616370280000|2021-03-21 23:44:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1616370300000|2021-03-21 23:45:00|2283.9|2283.6|2283.5|2283.2|2283.9|2283.6|2283.5|2283.2|4
1616370310000|2021-03-21 23:45:10|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|3
1616370330000|2021-03-21 23:45:30|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1616370350000|2021-03-21 23:45:50|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|6
1616370370000|2021-03-21 23:46:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1616370390000|2021-03-21 23:46:30|2283|2282.7|2282.5|2282.2|2283|2282.7|2282.2|2281.9|10
1616370430000|2021-03-21 23:47:10|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1616370440000|2021-03-21 23:47:20|2282.3|2282|2282.7|2282.4|2282.7|2282.4|2282.3|2282|4
1616370500000|2021-03-21 23:48:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1616370510000|2021-03-21 23:48:30|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1616370530000|2021-03-21 23:48:50|||||||||7
1616370540000|2021-03-21 23:49:00|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2
1616370550000|2021-03-21 23:49:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2
1616370570000|2021-03-21 23:49:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1616370580000|2021-03-21 23:49:40|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|2
1616370590000|2021-03-21 23:49:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1616370600000|2021-03-21 23:50:00|2282|2281.7|2280.9|2280.6|2282|2281.7|2280.9|2280.6|7
1616370620000|2021-03-21 23:50:20|2281|2280.7|2281|2280.7|2281.2|2280.9|2281|2280.7|5
1616370650000|2021-03-21 23:50:50|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|3
1616370660000|2021-03-21 23:51:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1616370670000|2021-03-21 23:51:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|6
1616370720000|2021-03-21 23:52:00|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1616370750000|2021-03-21 23:52:30|2281.4|2281.1|2281|2280.7|2281.4|2281.1|2281|2280.7|7
1616370760000|2021-03-21 23:52:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|5
1616370780000|2021-03-21 23:53:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|4
1616370790000|2021-03-21 23:53:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1616370800000|2021-03-21 23:53:20|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|4
1616370860000|2021-03-21 23:54:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1616370870000|2021-03-21 23:54:30|2279.9|2279.6|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|6
1616370880000|2021-03-21 23:54:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|6
1616370900000|2021-03-21 23:55:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1616370930000|2021-03-21 23:55:30|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|2
1616370950000|2021-03-21 23:55:50|2281.4|2281.1|2281.6|2281.3|2281.8|2281.5|2281.4|2281.1|6
1616370960000|2021-03-21 23:56:00|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1616371000000|2021-03-21 23:56:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1616371010000|2021-03-21 23:56:50|||||||||1
1616371020000|2021-03-21 23:57:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1616371040000|2021-03-21 23:57:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1616371060000|2021-03-21 23:57:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1616371070000|2021-03-21 23:57:50|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1616371130000|2021-03-21 23:58:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|5
1616371140000|2021-03-21 23:59:00|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1616371200000|2021-03-22 00:00:00|2282.7|2282.4|2281.8|2281.5|2282.7|2282.4|2281.8|2281.5|2
1616371220000|2021-03-22 00:00:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1616371230000|2021-03-22 00:00:30|||||||||1
1616371260000|2021-03-22 00:01:00|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|2
1616371270000|2021-03-22 00:01:10|2281.3|2281|2279.8|2279.5|2281.3|2281|2279.8|2279.5|10
1616371280000|2021-03-22 00:01:20|2280.2|2279.9|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|3
1616371320000|2021-03-22 00:02:00|2280.4|2280.1|2281.3|2281|2281.4|2281.1|2280.4|2280.1|5
1616371330000|2021-03-22 00:02:10|||||||||1
1616371340000|2021-03-22 00:02:20|||||||||1
1616371360000|2021-03-22 00:02:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1616371370000|2021-03-22 00:02:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1616371380000|2021-03-22 00:03:00|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|2
1616371390000|2021-03-22 00:03:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1616371400000|2021-03-22 00:03:20|||||||||5
1616371410000|2021-03-22 00:03:30|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1616371420000|2021-03-22 00:03:40|||||||||1
1616371510000|2021-03-22 00:05:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2
1616371530000|2021-03-22 00:05:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1616371600000|2021-03-22 00:06:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1616371650000|2021-03-22 00:07:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1616371690000|2021-03-22 00:08:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1616371710000|2021-03-22 00:08:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1616371780000|2021-03-22 00:09:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1616371790000|2021-03-22 00:09:50|2280.6|2280.3|2280|2279.7|2280.7|2280.4|2280|2279.7|4
1616371800000|2021-03-22 00:10:00|||||||||1
1616371870000|2021-03-22 00:11:10|2281.1|2280.8|2281.7|2281.4|2281.7|2281.4|2281.1|2280.8|4
1616371890000|2021-03-22 00:11:30|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1616371910000|2021-03-22 00:11:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|3
1616371960000|2021-03-22 00:12:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1616371980000|2021-03-22 00:13:00|2282.3|2282|2282.9|2282.6|2282.9|2282.6|2282.3|2282|4
1616372000000|2021-03-22 00:13:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1616372020000|2021-03-22 00:13:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|4
1616372060000|2021-03-22 00:14:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1616372070000|2021-03-22 00:14:30|||||||||1
1616372080000|2021-03-22 00:14:40|||||||||1
1616372090000|2021-03-22 00:14:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1616372100000|2021-03-22 00:15:00|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.5|2282.2|4
1616372110000|2021-03-22 00:15:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1616372130000|2021-03-22 00:15:30|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|6
1616372150000|2021-03-22 00:15:50|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|4
1616372160000|2021-03-22 00:16:00|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1616372190000|2021-03-22 00:16:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1616372220000|2021-03-22 00:17:00|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2
1616372230000|2021-03-22 00:17:10|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|3
1616372250000|2021-03-22 00:17:30|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|3
1616372270000|2021-03-22 00:17:50|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2
1616372310000|2021-03-22 00:18:30|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1616372320000|2021-03-22 00:18:40|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|5
1616372330000|2021-03-22 00:18:50|2283.5|2283.2|2283.9|2283.6|2283.9|2283.6|2283.5|2283.2|5
1616372350000|2021-03-22 00:19:10|2283|2282.7|2282.5|2282.2|2283|2282.7|2282.5|2282.2|15
1616372360000|2021-03-22 00:19:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|3
1616372380000|2021-03-22 00:19:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1616372390000|2021-03-22 00:19:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|3
1616372410000|2021-03-22 00:20:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|5
1616372450000|2021-03-22 00:20:50|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|4
1616372460000|2021-03-22 00:21:00|2282.3|2282|2282.5|2282.2|2282.5|2282.2|2282.3|2282|5
1616372480000|2021-03-22 00:21:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1616372500000|2021-03-22 00:21:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2
1616372580000|2021-03-22 00:23:00|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|3
1616372600000|2021-03-22 00:23:20|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.3|2281|8
1616372610000|2021-03-22 00:23:30|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1616372670000|2021-03-22 00:24:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|4
1616372680000|2021-03-22 00:24:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1616372710000|2021-03-22 00:25:10|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.3|2281|4
1616372720000|2021-03-22 00:25:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2
1616372730000|2021-03-22 00:25:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1616372740000|2021-03-22 00:25:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1616372750000|2021-03-22 00:25:50|||||||||1
1616372760000|2021-03-22 00:26:00|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|8
1616372790000|2021-03-22 00:26:30|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|5
1616372810000|2021-03-22 00:26:50|2280.2|2279.9|2280.8|2280.5|2280.8|2280.5|2280.2|2279.9|6
1616372890000|2021-03-22 00:28:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|3
1616372920000|2021-03-22 00:28:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1616372930000|2021-03-22 00:28:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2
1616372940000|2021-03-22 00:29:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|8
1616372950000|2021-03-22 00:29:10|2280.7|2280.4|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|2
1616372970000|2021-03-22 00:29:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1616373000000|2021-03-22 00:30:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1616373040000|2021-03-22 00:30:40|2280.1|2279.8|2279.6|2279.3|2280.1|2279.8|2279.6|2279.3|11
1616373050000|2021-03-22 00:30:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|6
1616373060000|2021-03-22 00:31:00|||||||||1
1616373090000|2021-03-22 00:31:30|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1616373100000|2021-03-22 00:31:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1616373130000|2021-03-22 00:32:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1616373160000|2021-03-22 00:32:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1616373170000|2021-03-22 00:32:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1616373190000|2021-03-22 00:33:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1616373230000|2021-03-22 00:33:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1616373250000|2021-03-22 00:34:10|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1616373260000|2021-03-22 00:34:20|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1616373270000|2021-03-22 00:34:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1616373310000|2021-03-22 00:35:10|||||||||1
1616373320000|2021-03-22 00:35:20|||||||||1
1616373330000|2021-03-22 00:35:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2
1616373350000|2021-03-22 00:35:50|2279.8|2279.5|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|2
1616373360000|2021-03-22 00:36:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1616373370000|2021-03-22 00:36:10|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1616373380000|2021-03-22 00:36:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1616373420000|2021-03-22 00:37:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1616373460000|2021-03-22 00:37:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1616373470000|2021-03-22 00:37:50|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|2
1616373510000|2021-03-22 00:38:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1616373540000|2021-03-22 00:39:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1616373560000|2021-03-22 00:39:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1616373580000|2021-03-22 00:39:40|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|2
1616373590000|2021-03-22 00:39:50|||||||||1
1616373600000|2021-03-22 00:40:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1616373610000|2021-03-22 00:40:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1616373620000|2021-03-22 00:40:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1616373630000|2021-03-22 00:40:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|3
1616373680000|2021-03-22 00:41:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1616373710000|2021-03-22 00:41:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1616373740000|2021-03-22 00:42:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2
1616373780000|2021-03-22 00:43:00|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|5
1616373810000|2021-03-22 00:43:30|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|3
1616373840000|2021-03-22 00:44:00|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1616373850000|2021-03-22 00:44:10|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|2
1616373870000|2021-03-22 00:44:30|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2
1616373920000|2021-03-22 00:45:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1616373930000|2021-03-22 00:45:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1616373950000|2021-03-22 00:45:50|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|6
1616373960000|2021-03-22 00:46:00|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|2
1616373970000|2021-03-22 00:46:10|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|3
1616374000000|2021-03-22 00:46:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1616374070000|2021-03-22 00:47:50|2278.9|2278.6|2279.5|2279.2|2279.5|2279.2|2278.8|2278.5|6
1616374080000|2021-03-22 00:48:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1616374090000|2021-03-22 00:48:10|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|2
1616374100000|2021-03-22 00:48:20|||||||||1
1616374110000|2021-03-22 00:48:30|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|4
1616374140000|2021-03-22 00:49:00|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1616374160000|2021-03-22 00:49:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1616374210000|2021-03-22 00:50:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|4
1616374220000|2021-03-22 00:50:20|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|2
1616374280000|2021-03-22 00:51:20|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1616374290000|2021-03-22 00:51:30|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1616374300000|2021-03-22 00:51:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1616374380000|2021-03-22 00:53:00|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1616374410000|2021-03-22 00:53:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1616374430000|2021-03-22 00:53:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1616374440000|2021-03-22 00:54:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1616374450000|2021-03-22 00:54:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|3
1616374460000|2021-03-22 00:54:20|2279.7|2279.4|2280.3|2280|2280.3|2280|2279.7|2279.4|7
1616374470000|2021-03-22 00:54:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1616374480000|2021-03-22 00:54:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1616374490000|2021-03-22 00:54:50|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|4
1616374540000|2021-03-22 00:55:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1616374550000|2021-03-22 00:55:50|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|2
1616374570000|2021-03-22 00:56:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1616374580000|2021-03-22 00:56:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2
1616374610000|2021-03-22 00:56:50|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1616374630000|2021-03-22 00:57:10|2278.7|2278.4|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|3
1616374640000|2021-03-22 00:57:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1616374660000|2021-03-22 00:57:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1616374680000|2021-03-22 00:58:00|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|3
1616374710000|2021-03-22 00:58:30|||||||||1
1616374760000|2021-03-22 00:59:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1616374770000|2021-03-22 00:59:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|6
1616374810000|2021-03-22 01:00:10|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|2
1616374840000|2021-03-22 01:00:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1616374850000|2021-03-22 01:00:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1616374860000|2021-03-22 01:01:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616374870000|2021-03-22 01:01:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1616374920000|2021-03-22 01:02:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1616374930000|2021-03-22 01:02:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616374960000|2021-03-22 01:02:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1616374970000|2021-03-22 01:02:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1616374980000|2021-03-22 01:03:00|||||||||1
1616375010000|2021-03-22 01:03:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1616375070000|2021-03-22 01:04:30|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|7
1616375100000|2021-03-22 01:05:00|2279.4|2279.1|2280|2279.7|2280|2279.7|2279.4|2279.1|5
1616375140000|2021-03-22 01:05:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1616375150000|2021-03-22 01:05:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1616375190000|2021-03-22 01:06:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1616375200000|2021-03-22 01:06:40|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|2
1616375240000|2021-03-22 01:07:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|6
1616375270000|2021-03-22 01:07:50|||||||||2
1616375300000|2021-03-22 01:08:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1616375420000|2021-03-22 01:10:20|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|4
1616375430000|2021-03-22 01:10:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1616375460000|2021-03-22 01:11:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1616375470000|2021-03-22 01:11:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1616375480000|2021-03-22 01:11:20|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|2
1616375500000|2021-03-22 01:11:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1616375530000|2021-03-22 01:12:10|2277.5|2277.2|2276.4|2276.1|2277.5|2277.2|2276.1|2275.8|19
1616375540000|2021-03-22 01:12:20|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|5
1616375550000|2021-03-22 01:12:30|2275.7|2275.4|2275.9|2275.6|2276.2|2275.9|2275.6|2275.3|6
1616375570000|2021-03-22 01:12:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1616375580000|2021-03-22 01:13:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1616375590000|2021-03-22 01:13:10|2275.6|2275.3|2274.8|2274.5|2275.6|2275.3|2274.8|2274.5|23
1616375600000|2021-03-22 01:13:20|2275.1|2274.8|2274.6|2274.3|2275.4|2275.1|2274.5|2274.2|57
1616375610000|2021-03-22 01:13:30|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|21
1616375620000|2021-03-22 01:13:40|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|2
1616375640000|2021-03-22 01:14:00|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|4
1616375650000|2021-03-22 01:14:10|2273.9|2273.6|2273.4|2273.1|2274|2273.7|2273.4|2273.1|46
1616375660000|2021-03-22 01:14:20|2273.7|2273.4|2274.3|2274|2274.3|2274|2273.7|2273.4|10
1616375680000|2021-03-22 01:14:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1616375690000|2021-03-22 01:14:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1616375700000|2021-03-22 01:15:00|2274.1|2273.8|2273.2|2272.9|2274.1|2273.8|2272.7|2272.4|20
1616375730000|2021-03-22 01:15:30|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|4
1616375740000|2021-03-22 01:15:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1616375760000|2021-03-22 01:16:00|2275|2274.7|2274.1|2273.8|2275|2274.7|2274.1|2273.8|9
1616375770000|2021-03-22 01:16:10|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|4
1616375820000|2021-03-22 01:17:00|2274.5|2274.2|2274.1|2273.8|2274.6|2274.3|2274.1|2273.8|6
1616375830000|2021-03-22 01:17:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|7
1616375870000|2021-03-22 01:17:50|||||||||4
1616375880000|2021-03-22 01:18:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2
1616375890000|2021-03-22 01:18:10|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|2
1616375900000|2021-03-22 01:18:20|2272.7|2272.4|2273.4|2273.1|2273.4|2273.1|2272.7|2272.4|6
1616375910000|2021-03-22 01:18:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2
1616375920000|2021-03-22 01:18:40|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|2
1616375930000|2021-03-22 01:18:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1616375940000|2021-03-22 01:19:00|2273.1|2272.8|2272.4|2272.1|2273.1|2272.8|2272.4|2272.1|10
1616375950000|2021-03-22 01:19:10|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1616375960000|2021-03-22 01:19:20|2272.2|2271.9|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|30
1616375970000|2021-03-22 01:19:30|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|32
1616375980000|2021-03-22 01:19:40|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.6|2271.3|15
1616376000000|2021-03-22 01:20:00|2272.1|2271.8|2271.3|2271|2272.1|2271.8|2270.4|2270.1|53
1616376020000|2021-03-22 01:20:20|||||||||2
1616376030000|2021-03-22 01:20:30|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|6
1616376040000|2021-03-22 01:20:40|2271.8|2271.5|2272.5|2272.2|2272.5|2272.2|2271.8|2271.5|5
1616376050000|2021-03-22 01:20:50|||||||||1
1616376060000|2021-03-22 01:21:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1616376070000|2021-03-22 01:21:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1616376090000|2021-03-22 01:21:30|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|7
1616376100000|2021-03-22 01:21:40|2271.2|2270.9|2271.9|2271.6|2271.9|2271.6|2271.2|2270.9|17
1616376110000|2021-03-22 01:21:50|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1616376120000|2021-03-22 01:22:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1616376150000|2021-03-22 01:22:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|4
1616376170000|2021-03-22 01:22:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|3
1616376180000|2021-03-22 01:23:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1616376190000|2021-03-22 01:23:10|2271.5|2271.2|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|6
1616376210000|2021-03-22 01:23:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1616376220000|2021-03-22 01:23:40|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|22
1616376230000|2021-03-22 01:23:50|2270.3|2270|2270.9|2270.6|2270.9|2270.6|2270.2|2269.9|9
1616376240000|2021-03-22 01:24:00|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.2|2269.9|32
1616376250000|2021-03-22 01:24:10|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270|2269.7|16
1616376270000|2021-03-22 01:24:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|3
1616376290000|2021-03-22 01:24:50|||||||||1
1616376320000|2021-03-22 01:25:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1616376340000|2021-03-22 01:25:40|||||||||1
1616376390000|2021-03-22 01:26:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1616376400000|2021-03-22 01:26:40|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.6|2271.3|2
1616376410000|2021-03-22 01:26:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1616376420000|2021-03-22 01:27:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1616376430000|2021-03-22 01:27:10|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|2
1616376440000|2021-03-22 01:27:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1616376460000|2021-03-22 01:27:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1616376490000|2021-03-22 01:28:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|5
1616376500000|2021-03-22 01:28:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1616376520000|2021-03-22 01:28:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|4
1616376590000|2021-03-22 01:29:50|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|5
1616376600000|2021-03-22 01:30:00|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2
1616376610000|2021-03-22 01:30:10|2272.2|2271.9|2272.7|2272.4|2272.7|2272.4|2272.2|2271.9|3
1616376620000|2021-03-22 01:30:20|2272.9|2272.6|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|4
1616376630000|2021-03-22 01:30:30|||||||||1
1616376660000|2021-03-22 01:31:00|||||||||1
1616376670000|2021-03-22 01:31:10|2273.4|2273.1|2272.8|2272.5|2273.4|2273.1|2272.8|2272.5|4
1616376690000|2021-03-22 01:31:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1616376700000|2021-03-22 01:31:40|||||||||2
1616376720000|2021-03-22 01:32:00|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1616376730000|2021-03-22 01:32:10|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2273|2272.7|3
1616376750000|2021-03-22 01:32:30|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|4
1616376790000|2021-03-22 01:33:10|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.2|2272.9|5
1616376800000|2021-03-22 01:33:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1616376830000|2021-03-22 01:33:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1616376850000|2021-03-22 01:34:10|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.5|2272.2|2
1616376860000|2021-03-22 01:34:20|||||||||1
1616376870000|2021-03-22 01:34:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1616376900000|2021-03-22 01:35:00|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|3
1616376930000|2021-03-22 01:35:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|4
1616376940000|2021-03-22 01:35:40|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|2
1616376950000|2021-03-22 01:35:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|4
1616376960000|2021-03-22 01:36:00|2274.3|2274|2275.3|2275|2275.3|2275|2274.3|2274|7
1616376970000|2021-03-22 01:36:10|2275.5|2275.2|2274.7|2274.4|2275.5|2275.2|2274.7|2274.4|5
1616377020000|2021-03-22 01:37:00|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|7
1616377030000|2021-03-22 01:37:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1616377050000|2021-03-22 01:37:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|7
1616377070000|2021-03-22 01:37:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1616377090000|2021-03-22 01:38:10|2275.4|2275.1|2275.5|2275.2|2275.7|2275.4|2275.3|2275|15
1616377110000|2021-03-22 01:38:30|||||||||1
1616377140000|2021-03-22 01:39:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|5
1616377150000|2021-03-22 01:39:10|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|4
1616377160000|2021-03-22 01:39:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1616377170000|2021-03-22 01:39:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1616377190000|2021-03-22 01:39:50|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|3
1616377220000|2021-03-22 01:40:20|||||||||1
1616377250000|2021-03-22 01:40:50|||||||||1
1616377260000|2021-03-22 01:41:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|5
1616377270000|2021-03-22 01:41:10|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|2
1616377280000|2021-03-22 01:41:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1616377290000|2021-03-22 01:41:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616377300000|2021-03-22 01:41:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1616377310000|2021-03-22 01:41:50|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|2
1616377320000|2021-03-22 01:42:00|2276.4|2276.1|2277|2276.7|2277|2276.7|2276.4|2276.1|4
1616377360000|2021-03-22 01:42:40|2276.5|2276.2|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|9
1616377370000|2021-03-22 01:42:50|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|2
1616377400000|2021-03-22 01:43:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|4
1616377410000|2021-03-22 01:43:30|2276.5|2276.2|2276|2275.7|2276.5|2276.2|2276|2275.7|2
1616377420000|2021-03-22 01:43:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616377430000|2021-03-22 01:43:50|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|3
1616377450000|2021-03-22 01:44:10|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|3
1616377460000|2021-03-22 01:44:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1616377480000|2021-03-22 01:44:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616377490000|2021-03-22 01:44:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616377500000|2021-03-22 01:45:00|2277|2276.7|2277.5|2277.2|2277.5|2277.2|2277|2276.7|9
1616377510000|2021-03-22 01:45:10|2277.1|2276.8|2277.9|2277.6|2277.9|2277.6|2277.1|2276.8|14
1616377520000|2021-03-22 01:45:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1616377530000|2021-03-22 01:45:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1616377540000|2021-03-22 01:45:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616377550000|2021-03-22 01:45:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616377560000|2021-03-22 01:46:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616377570000|2021-03-22 01:46:10|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.3|2278|6
1616377580000|2021-03-22 01:46:20|||||||||1
1616377590000|2021-03-22 01:46:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|23
1616377600000|2021-03-22 01:46:40|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|5
1616377620000|2021-03-22 01:47:00|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|3
1616377630000|2021-03-22 01:47:10|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|3
1616377640000|2021-03-22 01:47:20|2277.9|2277.6|2278.4|2278.1|2278.4|2278.1|2277.9|2277.6|5
1616377650000|2021-03-22 01:47:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616377700000|2021-03-22 01:48:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|3
1616377710000|2021-03-22 01:48:30|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|2
1616377730000|2021-03-22 01:48:50|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.9|2278.6|9
1616377740000|2021-03-22 01:49:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1616377750000|2021-03-22 01:49:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|2
1616377760000|2021-03-22 01:49:20|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1616377780000|2021-03-22 01:49:40|||||||||1
1616377800000|2021-03-22 01:50:00|2279.1|2278.8|2279.2|2278.9|2279.5|2279.2|2279.1|2278.8|7
1616377810000|2021-03-22 01:50:10|||||||||1
1616377820000|2021-03-22 01:50:20|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|2
1616377840000|2021-03-22 01:50:40|2278.3|2278|2277.8|2277.5|2278.3|2278|2277.8|2277.5|16
1616377850000|2021-03-22 01:50:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616377860000|2021-03-22 01:51:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|11
1616377870000|2021-03-22 01:51:10|2278.1|2277.8|2277.7|2277.4|2278.1|2277.8|2277.4|2277.1|19
1616377880000|2021-03-22 01:51:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|14
1616377890000|2021-03-22 01:51:30|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|14
1616377900000|2021-03-22 01:51:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1616377910000|2021-03-22 01:51:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1616377930000|2021-03-22 01:52:10|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|19
1616377950000|2021-03-22 01:52:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|5
1616377960000|2021-03-22 01:52:40|2277.2|2276.9|2276.8|2276.5|2277.2|2276.9|2276.8|2276.5|5
1616377970000|2021-03-22 01:52:50|2277.2|2276.9|2276.7|2276.4|2277.2|2276.9|2276.7|2276.4|16
1616377980000|2021-03-22 01:53:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1616378000000|2021-03-22 01:53:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2
1616378020000|2021-03-22 01:53:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616378030000|2021-03-22 01:53:50|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|2
1616378060000|2021-03-22 01:54:20|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|2
1616378070000|2021-03-22 01:54:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1616378080000|2021-03-22 01:54:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1616378100000|2021-03-22 01:55:00|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|2
1616378110000|2021-03-22 01:55:10|||||||||4
1616378120000|2021-03-22 01:55:20|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616378130000|2021-03-22 01:55:30|2278.8|2278.5|2279.3|2279|2279.3|2279|2278.6|2278.3|47
1616378140000|2021-03-22 01:55:40|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|19
1616378150000|2021-03-22 01:55:50|2279.7|2279.4|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|2
1616378160000|2021-03-22 01:56:00|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|3
1616378170000|2021-03-22 01:56:10|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.3|2279|6
1616378190000|2021-03-22 01:56:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1616378200000|2021-03-22 01:56:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|5
1616378210000|2021-03-22 01:56:50|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1616378230000|2021-03-22 01:57:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1616378240000|2021-03-22 01:57:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1616378250000|2021-03-22 01:57:30|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|2
1616378260000|2021-03-22 01:57:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1616378340000|2021-03-22 01:59:00|2278.4|2278.1|2278.8|2278.5|2278.8|2278.5|2278.4|2278.1|5
1616378350000|2021-03-22 01:59:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1616378370000|2021-03-22 01:59:30|||||||||2
1616378430000|2021-03-22 02:00:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|21
1616378440000|2021-03-22 02:00:40|2278.7|2278.4|2279|2278.7|2279|2278.7|2278.7|2278.4|5
1616378450000|2021-03-22 02:00:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616378470000|2021-03-22 02:01:10|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616378490000|2021-03-22 02:01:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616378500000|2021-03-22 02:01:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616378530000|2021-03-22 02:02:10|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|8
1616378540000|2021-03-22 02:02:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616378550000|2021-03-22 02:02:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1616378560000|2021-03-22 02:02:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616378570000|2021-03-22 02:02:50|2277.3|2277|2277|2276.7|2277.3|2277|2277|2276.7|5
1616378580000|2021-03-22 02:03:00|||||||||1
1616378590000|2021-03-22 02:03:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|4
1616378600000|2021-03-22 02:03:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|12
1616378610000|2021-03-22 02:03:30|||||||||6
1616378620000|2021-03-22 02:03:40|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1616378630000|2021-03-22 02:03:50|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|2
1616378640000|2021-03-22 02:04:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1616378650000|2021-03-22 02:04:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1616378660000|2021-03-22 02:04:20|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|10
1616378680000|2021-03-22 02:04:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1616378700000|2021-03-22 02:05:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|12
1616378780000|2021-03-22 02:06:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1616378790000|2021-03-22 02:06:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|3
1616378800000|2021-03-22 02:06:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1616378820000|2021-03-22 02:07:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1616378830000|2021-03-22 02:07:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616378850000|2021-03-22 02:07:30|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|7
1616378870000|2021-03-22 02:07:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1616378890000|2021-03-22 02:08:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|3
1616378900000|2021-03-22 02:08:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1616378910000|2021-03-22 02:08:30|||||||||1
1616378930000|2021-03-22 02:08:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|3
1616378940000|2021-03-22 02:09:00|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|5
1616378950000|2021-03-22 02:09:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1616378970000|2021-03-22 02:09:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1616379000000|2021-03-22 02:10:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|5
1616379010000|2021-03-22 02:10:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1616379030000|2021-03-22 02:10:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616379070000|2021-03-22 02:11:10|2276.8|2276.5|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|16
1616379080000|2021-03-22 02:11:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1616379090000|2021-03-22 02:11:30|||||||||1
1616379170000|2021-03-22 02:12:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616379180000|2021-03-22 02:13:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|3
1616379190000|2021-03-22 02:13:10|||||||||2
1616379210000|2021-03-22 02:13:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1616379230000|2021-03-22 02:13:50|||||||||4
1616379240000|2021-03-22 02:14:00|2277.3|2277|2277.6|2277.3|2277.7|2277.4|2277.3|2277|5
1616379260000|2021-03-22 02:14:20|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.9|2277.6|31
1616379280000|2021-03-22 02:14:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616379290000|2021-03-22 02:14:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1616379300000|2021-03-22 02:15:00|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|7
1616379320000|2021-03-22 02:15:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|3
1616379330000|2021-03-22 02:15:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616379350000|2021-03-22 02:15:50|||||||||1
1616379360000|2021-03-22 02:16:00|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|2
1616379370000|2021-03-22 02:16:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1616379380000|2021-03-22 02:16:20|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616379390000|2021-03-22 02:16:30|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.8|2277.5|4
1616379430000|2021-03-22 02:17:10|||||||||1
1616379510000|2021-03-22 02:18:30|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2276.7|2276.4|6
1616379550000|2021-03-22 02:19:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1616379570000|2021-03-22 02:19:30|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|2
1616379630000|2021-03-22 02:20:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1616379650000|2021-03-22 02:20:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616379660000|2021-03-22 02:21:00|||||||||1
1616379720000|2021-03-22 02:22:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616379740000|2021-03-22 02:22:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1616379750000|2021-03-22 02:22:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616379770000|2021-03-22 02:22:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1616379840000|2021-03-22 02:24:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616379850000|2021-03-22 02:24:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616379930000|2021-03-22 02:25:30|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|4
1616379940000|2021-03-22 02:25:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|3
1616379990000|2021-03-22 02:26:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|3
1616380010000|2021-03-22 02:26:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616380020000|2021-03-22 02:27:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1616380030000|2021-03-22 02:27:10|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|2
1616380080000|2021-03-22 02:28:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1616380100000|2021-03-22 02:28:20|||||||||1
1616380150000|2021-03-22 02:29:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616380160000|2021-03-22 02:29:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1616380170000|2021-03-22 02:29:30|||||||||1
1616380200000|2021-03-22 02:30:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2
1616380220000|2021-03-22 02:30:20|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|5
1616380230000|2021-03-22 02:30:30|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|4
1616380240000|2021-03-22 02:30:40|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.8|2278.5|5
1616380310000|2021-03-22 02:31:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616380320000|2021-03-22 02:32:00|||||||||1
1616380350000|2021-03-22 02:32:30|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|4
1616380360000|2021-03-22 02:32:40|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|6
1616380370000|2021-03-22 02:32:50|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|5
1616380400000|2021-03-22 02:33:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1616380410000|2021-03-22 02:33:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|3
1616380420000|2021-03-22 02:33:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616380430000|2021-03-22 02:33:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616380450000|2021-03-22 02:34:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616380510000|2021-03-22 02:35:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1616380530000|2021-03-22 02:35:30|2278.1|2277.8|2278.3|2278|2278.6|2278.3|2278.1|2277.8|6
1616380540000|2021-03-22 02:35:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|3
1616380610000|2021-03-22 02:36:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616380670000|2021-03-22 02:37:50|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|2
1616380680000|2021-03-22 02:38:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|25
1616380690000|2021-03-22 02:38:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1616380700000|2021-03-22 02:38:20|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|25
1616380710000|2021-03-22 02:38:30|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|4
1616380720000|2021-03-22 02:38:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1616380730000|2021-03-22 02:38:50|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|10
1616380740000|2021-03-22 02:39:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|4
1616380750000|2021-03-22 02:39:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1616380770000|2021-03-22 02:39:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|3
1616380810000|2021-03-22 02:40:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1616380820000|2021-03-22 02:40:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1616380830000|2021-03-22 02:40:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1616380860000|2021-03-22 02:41:00|2274.2|2273.9|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|7
1616380870000|2021-03-22 02:41:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1616380880000|2021-03-22 02:41:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1616380910000|2021-03-22 02:41:50|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|5
1616380930000|2021-03-22 02:42:10|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1616380960000|2021-03-22 02:42:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|2
1616381020000|2021-03-22 02:43:40|2273.5|2273.2|2272.3|2272|2273.5|2273.2|2272.3|2272|22
1616381040000|2021-03-22 02:44:00|2272.7|2272.4|2273.1|2272.8|2273.1|2272.8|2272.7|2272.4|6
1616381050000|2021-03-22 02:44:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1616381060000|2021-03-22 02:44:20|||||||||2
1616381070000|2021-03-22 02:44:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1616381110000|2021-03-22 02:45:10|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|5
1616381130000|2021-03-22 02:45:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1616381140000|2021-03-22 02:45:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1616381180000|2021-03-22 02:46:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1616381240000|2021-03-22 02:47:20|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|3
1616381250000|2021-03-22 02:47:30|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|4
1616381260000|2021-03-22 02:47:40|||||||||2
1616381300000|2021-03-22 02:48:20|||||||||1
1616381320000|2021-03-22 02:48:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1616381330000|2021-03-22 02:48:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1616381400000|2021-03-22 02:50:00|||||||||1
1616381440000|2021-03-22 02:50:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1616381470000|2021-03-22 02:51:10|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|3
1616381480000|2021-03-22 02:51:20|||||||||4
1616381500000|2021-03-22 02:51:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|3
1616381510000|2021-03-22 02:51:50|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|4
1616381520000|2021-03-22 02:52:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1616381550000|2021-03-22 02:52:30|||||||||1
1616381570000|2021-03-22 02:52:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1616381580000|2021-03-22 02:53:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1616381590000|2021-03-22 02:53:10|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|4
1616381600000|2021-03-22 02:53:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1616381650000|2021-03-22 02:54:10|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|3
1616381690000|2021-03-22 02:54:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616381700000|2021-03-22 02:55:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1616381760000|2021-03-22 02:56:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616381780000|2021-03-22 02:56:20|2275.9|2275.6|2275.4|2275.1|2275.9|2275.6|2275.4|2275.1|2
1616381820000|2021-03-22 02:57:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|5
1616381840000|2021-03-22 02:57:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1616381920000|2021-03-22 02:58:40|2276.4|2276.1|2277.1|2276.8|2277.1|2276.8|2276.4|2276.1|6
1616381930000|2021-03-22 02:58:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1616381940000|2021-03-22 02:59:00|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|5
1616381950000|2021-03-22 02:59:10|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.3|2277|2
1616381970000|2021-03-22 02:59:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616381980000|2021-03-22 02:59:40|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|2
1616381990000|2021-03-22 02:59:50|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|5
1616382020000|2021-03-22 03:00:20|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|4
1616382070000|2021-03-22 03:01:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1616382090000|2021-03-22 03:01:30|2276.5|2276.2|2275.9|2275.6|2276.5|2276.2|2275.9|2275.6|4
1616382100000|2021-03-22 03:01:40|||||||||1
1616382140000|2021-03-22 03:02:20|||||||||1
1616382150000|2021-03-22 03:02:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|5
1616382170000|2021-03-22 03:02:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1616382190000|2021-03-22 03:03:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1616382200000|2021-03-22 03:03:20|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|5
1616382210000|2021-03-22 03:03:30|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|5
1616382230000|2021-03-22 03:03:50|||||||||1
1616382340000|2021-03-22 03:05:40|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|10
1616382370000|2021-03-22 03:06:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1616382390000|2021-03-22 03:06:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|5
1616382470000|2021-03-22 03:07:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|3
1616382480000|2021-03-22 03:08:00|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|3
1616382510000|2021-03-22 03:08:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1616382530000|2021-03-22 03:08:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1616382540000|2021-03-22 03:09:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1616382590000|2021-03-22 03:09:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1616382600000|2021-03-22 03:10:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|7
1616382610000|2021-03-22 03:10:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616382650000|2021-03-22 03:10:50|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|26
1616382660000|2021-03-22 03:11:00|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|10
1616382670000|2021-03-22 03:11:10|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|5
1616382680000|2021-03-22 03:11:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1616382690000|2021-03-22 03:11:30|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1616382700000|2021-03-22 03:11:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|21
1616382730000|2021-03-22 03:12:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|3
1616382760000|2021-03-22 03:12:40|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|2
1616382830000|2021-03-22 03:13:50|2277.7|2277.4|2278|2277.7|2278|2277.7|2277.7|2277.4|2
1616382850000|2021-03-22 03:14:10|||||||||4
1616382870000|2021-03-22 03:14:30|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|3
1616382900000|2021-03-22 03:15:00|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|6
1616382910000|2021-03-22 03:15:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1616382920000|2021-03-22 03:15:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1616382940000|2021-03-22 03:15:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1616382960000|2021-03-22 03:16:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1616382970000|2021-03-22 03:16:10|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|5
1616382980000|2021-03-22 03:16:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1616382990000|2021-03-22 03:16:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1616383040000|2021-03-22 03:17:20|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|2
1616383050000|2021-03-22 03:17:30|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|3
1616383070000|2021-03-22 03:17:50|||||||||2
1616383090000|2021-03-22 03:18:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616383130000|2021-03-22 03:18:50|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|2
1616383140000|2021-03-22 03:19:00|||||||||1
1616383150000|2021-03-22 03:19:10|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1616383210000|2021-03-22 03:20:10|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|2
1616383440000|2021-03-22 03:24:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616383490000|2021-03-22 03:24:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1616383530000|2021-03-22 03:25:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1616383540000|2021-03-22 03:25:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1616383560000|2021-03-22 03:26:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1616383630000|2021-03-22 03:27:10|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|2
1616383650000|2021-03-22 03:27:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|4
1616383750000|2021-03-22 03:29:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616383800000|2021-03-22 03:30:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1616383830000|2021-03-22 03:30:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|3
1616383840000|2021-03-22 03:30:40|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2
1616384060000|2021-03-22 03:34:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1616384070000|2021-03-22 03:34:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1616384090000|2021-03-22 03:34:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616384100000|2021-03-22 03:35:00|||||||||1
1616384110000|2021-03-22 03:35:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616384220000|2021-03-22 03:37:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616384290000|2021-03-22 03:38:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1616384300000|2021-03-22 03:38:20|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|2
1616384310000|2021-03-22 03:38:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1616384360000|2021-03-22 03:39:20|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616384400000|2021-03-22 03:40:00|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|3
1616384410000|2021-03-22 03:40:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1616384510000|2021-03-22 03:41:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1616384520000|2021-03-22 03:42:00|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|6
1616384530000|2021-03-22 03:42:10|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|4
1616384550000|2021-03-22 03:42:30|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|4
1616384570000|2021-03-22 03:42:50|||||||||2
1616384590000|2021-03-22 03:43:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1616384660000|2021-03-22 03:44:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1616384700000|2021-03-22 03:45:00|||||||||1
1616384720000|2021-03-22 03:45:20|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|7
1616384790000|2021-03-22 03:46:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616384990000|2021-03-22 03:49:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1616385060000|2021-03-22 03:51:00|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|4
1616385070000|2021-03-22 03:51:10|||||||||1
1616385100000|2021-03-22 03:51:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|3
1616385180000|2021-03-22 03:53:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1616385240000|2021-03-22 03:54:00|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|8
1616385290000|2021-03-22 03:54:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616385380000|2021-03-22 03:56:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|3
1616385400000|2021-03-22 03:56:40|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|2
1616385410000|2021-03-22 03:56:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616385550000|2021-03-22 03:59:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1616385620000|2021-03-22 04:00:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1616385630000|2021-03-22 04:00:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616385660000|2021-03-22 04:01:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616385730000|2021-03-22 04:02:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1616385740000|2021-03-22 04:02:20|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|3
1616385900000|2021-03-22 04:05:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1616386150000|2021-03-22 04:09:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|3
1616386290000|2021-03-22 04:11:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1616386330000|2021-03-22 04:12:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|4
1616386440000|2021-03-22 04:14:00|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616386470000|2021-03-22 04:14:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1616386480000|2021-03-22 04:14:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616386490000|2021-03-22 04:14:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1616386500000|2021-03-22 04:15:00|2279.4|2279.1|2279.1|2278.8|2279.5|2279.2|2279.1|2278.8|28
1616386540000|2021-03-22 04:15:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|5
1616386560000|2021-03-22 04:16:00|2279.9|2279.6|2279.5|2279.2|2280.1|2279.8|2279.5|2279.2|7
1616386570000|2021-03-22 04:16:10|2278.9|2278.6|2279.8|2279.5|2279.8|2279.5|2278.9|2278.6|4
1616386580000|2021-03-22 04:16:20|2279.7|2279.4|2280.1|2279.8|2280.1|2279.8|2279.7|2279.4|4
1616386590000|2021-03-22 04:16:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|5
1616386600000|2021-03-22 04:16:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1616386650000|2021-03-22 04:17:30|||||||||1
1616386680000|2021-03-22 04:18:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1616386770000|2021-03-22 04:19:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|5
1616386800000|2021-03-22 04:20:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1616386810000|2021-03-22 04:20:10|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|4
1616386820000|2021-03-22 04:20:20|||||||||1
1616386830000|2021-03-22 04:20:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|5
1616386870000|2021-03-22 04:21:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|4
1616386890000|2021-03-22 04:21:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|25
1616386910000|2021-03-22 04:21:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1616386920000|2021-03-22 04:22:00|2281.9|2281.6|2281.3|2281|2281.9|2281.6|2281.3|2281|4
1616386940000|2021-03-22 04:22:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1616386980000|2021-03-22 04:23:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|10
1616386990000|2021-03-22 04:23:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|3
1616387010000|2021-03-22 04:23:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1616387020000|2021-03-22 04:23:40|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|2
1616387030000|2021-03-22 04:23:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1616387040000|2021-03-22 04:24:00|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|3
1616387050000|2021-03-22 04:24:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1616387060000|2021-03-22 04:24:20|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1616387110000|2021-03-22 04:25:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1616387130000|2021-03-22 04:25:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|3
1616387210000|2021-03-22 04:26:50|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|2
1616387250000|2021-03-22 04:27:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|4
1616387260000|2021-03-22 04:27:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1616387360000|2021-03-22 04:29:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1616387400000|2021-03-22 04:30:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1616387410000|2021-03-22 04:30:10|2281.4|2281.1|2281.9|2281.6|2281.9|2281.6|2281.4|2281.1|2
1616387420000|2021-03-22 04:30:20|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|4
1616387440000|2021-03-22 04:30:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1616387470000|2021-03-22 04:31:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|3
1616387510000|2021-03-22 04:31:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1616387520000|2021-03-22 04:32:00|||||||||1
1616387560000|2021-03-22 04:32:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1616387580000|2021-03-22 04:33:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2
1616387600000|2021-03-22 04:33:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1616387620000|2021-03-22 04:33:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2
1616387700000|2021-03-22 04:35:00|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|3
1616387720000|2021-03-22 04:35:20|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2
1616387760000|2021-03-22 04:36:00|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1616387780000|2021-03-22 04:36:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1616387910000|2021-03-22 04:38:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1616388040000|2021-03-22 04:40:40|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|4
1616388120000|2021-03-22 04:42:00|2281.7|2281.4|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|7
1616388150000|2021-03-22 04:42:30|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|2
1616388220000|2021-03-22 04:43:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|4
1616388310000|2021-03-22 04:45:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1616388330000|2021-03-22 04:45:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1616388340000|2021-03-22 04:45:40|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2
1616388420000|2021-03-22 04:47:00|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|2
1616388440000|2021-03-22 04:47:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|25
1616388460000|2021-03-22 04:47:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1616388480000|2021-03-22 04:48:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1616388520000|2021-03-22 04:48:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1616388540000|2021-03-22 04:49:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1616388620000|2021-03-22 04:50:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1616388630000|2021-03-22 04:50:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|14
1616388660000|2021-03-22 04:51:00|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|2
1616388670000|2021-03-22 04:51:10|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1616388680000|2021-03-22 04:51:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1616388690000|2021-03-22 04:51:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1616388770000|2021-03-22 04:52:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1616388810000|2021-03-22 04:53:30|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1616388820000|2021-03-22 04:53:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1616388920000|2021-03-22 04:55:20|||||||||1
1616388980000|2021-03-22 04:56:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1616389000000|2021-03-22 04:56:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|2
1616389020000|2021-03-22 04:57:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1616389080000|2021-03-22 04:58:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1616389220000|2021-03-22 05:00:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2
1616389270000|2021-03-22 05:01:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1616389280000|2021-03-22 05:01:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1616389300000|2021-03-22 05:01:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1616389340000|2021-03-22 05:02:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1616389440000|2021-03-22 05:04:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1616389450000|2021-03-22 05:04:10|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|3
1616389460000|2021-03-22 05:04:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1616389470000|2021-03-22 05:04:30|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|2
1616389530000|2021-03-22 05:05:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1616389570000|2021-03-22 05:06:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1616389590000|2021-03-22 05:06:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1616389620000|2021-03-22 05:07:00|||||||||1
1616389650000|2021-03-22 05:07:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1616389710000|2021-03-22 05:08:30|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|7
1616389740000|2021-03-22 05:09:00|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|2
1616389750000|2021-03-22 05:09:10|2281.5|2281.2|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|6
1616389760000|2021-03-22 05:09:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1616389770000|2021-03-22 05:09:30|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1616389800000|2021-03-22 05:10:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1616389820000|2021-03-22 05:10:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1616389850000|2021-03-22 05:10:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|3
1616389890000|2021-03-22 05:11:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1616390030000|2021-03-22 05:13:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1616390050000|2021-03-22 05:14:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1616390100000|2021-03-22 05:15:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1616390170000|2021-03-22 05:16:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1616390180000|2021-03-22 05:16:20|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|5
1616390290000|2021-03-22 05:18:10|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1616390410000|2021-03-22 05:20:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|4
1616390480000|2021-03-22 05:21:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1616390500000|2021-03-22 05:21:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|9
1616390510000|2021-03-22 05:21:50|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1616390520000|2021-03-22 05:22:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1616390640000|2021-03-22 05:24:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|3
1616390650000|2021-03-22 05:24:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1616390700000|2021-03-22 05:25:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|5
1616390710000|2021-03-22 05:25:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2
1616390860000|2021-03-22 05:27:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1616390870000|2021-03-22 05:27:50|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1616390880000|2021-03-22 05:28:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1616390980000|2021-03-22 05:29:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1616391000000|2021-03-22 05:30:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1616391020000|2021-03-22 05:30:20|2278.3|2278|2278|2277.7|2278.3|2278|2278|2277.7|6
1616391060000|2021-03-22 05:31:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1616391070000|2021-03-22 05:31:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|4
1616391090000|2021-03-22 05:31:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1616391110000|2021-03-22 05:31:50|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1616391120000|2021-03-22 05:32:00|||||||||2
1616391210000|2021-03-22 05:33:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1616391230000|2021-03-22 05:33:50|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1616391300000|2021-03-22 05:35:00|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1616391310000|2021-03-22 05:35:10|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1616391360000|2021-03-22 05:36:00|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|2
1616391400000|2021-03-22 05:36:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1616391450000|2021-03-22 05:37:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|4
1616391480000|2021-03-22 05:38:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1616391570000|2021-03-22 05:39:30|2280.5|2280.2|2280.9|2280.6|2280.9|2280.6|2280.5|2280.2|6
1616391590000|2021-03-22 05:39:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1616391690000|2021-03-22 05:41:30|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1616391890000|2021-03-22 05:44:50|2280.5|2280.2|2281|2280.7|2281|2280.7|2280.5|2280.2|3
1616392140000|2021-03-22 05:49:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|3
1616392170000|2021-03-22 05:49:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1616392260000|2021-03-22 05:51:00|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|3
1616392350000|2021-03-22 05:52:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1616392400000|2021-03-22 05:53:20|||||||||2
1616392410000|2021-03-22 05:53:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1616392460000|2021-03-22 05:54:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1616392470000|2021-03-22 05:54:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1616392490000|2021-03-22 05:54:50|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|2
1616392520000|2021-03-22 05:55:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1616392600000|2021-03-22 05:56:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1616392630000|2021-03-22 05:57:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1616392660000|2021-03-22 05:57:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1616392700000|2021-03-22 05:58:20|2279.2|2278.9|2278.9|2278.6|2279.2|2278.9|2278.8|2278.5|7
1616392710000|2021-03-22 05:58:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1616392750000|2021-03-22 05:59:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1616392790000|2021-03-22 05:59:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1616392800000|2021-03-22 06:00:00|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|3
1616392820000|2021-03-22 06:00:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1616392850000|2021-03-22 06:00:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1616392870000|2021-03-22 06:01:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1616392910000|2021-03-22 06:01:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1616392930000|2021-03-22 06:02:10|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|3
1616392940000|2021-03-22 06:02:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1616393000000|2021-03-22 06:03:20|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|4
1616393020000|2021-03-22 06:03:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|3
1616393040000|2021-03-22 06:04:00|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|3
1616393050000|2021-03-22 06:04:10|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|3
1616393060000|2021-03-22 06:04:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616393090000|2021-03-22 06:04:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|4
1616393100000|2021-03-22 06:05:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1616393140000|2021-03-22 06:05:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1616393170000|2021-03-22 06:06:10|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|2
1616393290000|2021-03-22 06:08:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1616393300000|2021-03-22 06:08:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1616393350000|2021-03-22 06:09:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|4
1616393360000|2021-03-22 06:09:20|||||||||1
1616393370000|2021-03-22 06:09:30|||||||||2
1616393410000|2021-03-22 06:10:10|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|3
1616393440000|2021-03-22 06:10:40|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.2|2276.9|5
1616393450000|2021-03-22 06:10:50|||||||||5
1616393460000|2021-03-22 06:11:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1616393560000|2021-03-22 06:12:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616393590000|2021-03-22 06:13:10|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|6
1616393610000|2021-03-22 06:13:30|||||||||1
1616393630000|2021-03-22 06:13:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616393640000|2021-03-22 06:14:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|4
1616393650000|2021-03-22 06:14:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|2
1616393690000|2021-03-22 06:14:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616393710000|2021-03-22 06:15:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1616393730000|2021-03-22 06:15:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|3
1616393840000|2021-03-22 06:17:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1616393900000|2021-03-22 06:18:20|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|3
1616393910000|2021-03-22 06:18:30|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|3
1616393930000|2021-03-22 06:18:50|||||||||2
1616393940000|2021-03-22 06:19:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1616393950000|2021-03-22 06:19:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616394050000|2021-03-22 06:20:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616394080000|2021-03-22 06:21:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1616394100000|2021-03-22 06:21:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1616394110000|2021-03-22 06:21:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|3
1616394130000|2021-03-22 06:22:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1616394160000|2021-03-22 06:22:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616394180000|2021-03-22 06:23:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1616394210000|2021-03-22 06:23:30|||||||||1
1616394250000|2021-03-22 06:24:10|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|3
1616394300000|2021-03-22 06:25:00|2279.4|2279.1|2279.5|2279.2|2279.8|2279.5|2279.4|2279.1|10
1616394310000|2021-03-22 06:25:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1616394320000|2021-03-22 06:25:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1616394340000|2021-03-22 06:25:40|||||||||1
1616394360000|2021-03-22 06:26:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1616394370000|2021-03-22 06:26:10|||||||||1
1616394410000|2021-03-22 06:26:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1616394430000|2021-03-22 06:27:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616394440000|2021-03-22 06:27:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1616394470000|2021-03-22 06:27:50|||||||||2
1616394490000|2021-03-22 06:28:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1616394600000|2021-03-22 06:30:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1616394620000|2021-03-22 06:30:20|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|2
1616394630000|2021-03-22 06:30:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1616394640000|2021-03-22 06:30:40|2278|2277.7|2278|2277.7|2278|2277.7|2277.8|2277.5|3
1616394650000|2021-03-22 06:30:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616394720000|2021-03-22 06:32:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1616395080000|2021-03-22 06:38:00|2278.6|2278.3|2277.9|2277.6|2278.6|2278.3|2277.9|2277.6|6
1616395110000|2021-03-22 06:38:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1616395140000|2021-03-22 06:39:00|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616395160000|2021-03-22 06:39:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|2
1616395180000|2021-03-22 06:39:40|||||||||1
1616395210000|2021-03-22 06:40:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1616395220000|2021-03-22 06:40:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2
1616395250000|2021-03-22 06:40:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1616395260000|2021-03-22 06:41:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1616395270000|2021-03-22 06:41:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1616395280000|2021-03-22 06:41:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616395300000|2021-03-22 06:41:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1616395470000|2021-03-22 06:44:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616395530000|2021-03-22 06:45:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616395550000|2021-03-22 06:45:50|2278|2277.7|2278.7|2278.4|2278.7|2278.4|2278|2277.7|18
1616395570000|2021-03-22 06:46:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1616395580000|2021-03-22 06:46:20|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|4
1616395590000|2021-03-22 06:46:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616395650000|2021-03-22 06:47:30|||||||||3
1616395740000|2021-03-22 06:49:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616395790000|2021-03-22 06:49:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|3
1616395810000|2021-03-22 06:50:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616395980000|2021-03-22 06:53:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616396010000|2021-03-22 06:53:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1616396130000|2021-03-22 06:55:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|8
1616396140000|2021-03-22 06:55:40|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|2
1616396160000|2021-03-22 06:56:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616396190000|2021-03-22 06:56:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1616396220000|2021-03-22 06:57:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1616396320000|2021-03-22 06:58:40|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|4
1616396370000|2021-03-22 06:59:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|8
1616396380000|2021-03-22 06:59:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616396400000|2021-03-22 07:00:00|2275.5|2275.2|2276.1|2275.8|2276.1|2275.8|2275.5|2275.2|6
1616396460000|2021-03-22 07:01:00|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|4
1616396480000|2021-03-22 07:01:20|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|15
1616396490000|2021-03-22 07:01:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1616396500000|2021-03-22 07:01:40|||||||||2
1616396510000|2021-03-22 07:01:50|2275.1|2274.8|2275.3|2275|2275.3|2275|2274.8|2274.5|5
1616396520000|2021-03-22 07:02:00|2275|2274.7|2275.5|2275.2|2275.5|2275.2|2275|2274.7|3
1616396550000|2021-03-22 07:02:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|3
1616396560000|2021-03-22 07:02:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616396570000|2021-03-22 07:02:50|||||||||2
1616396600000|2021-03-22 07:03:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616396610000|2021-03-22 07:03:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|4
1616396620000|2021-03-22 07:03:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1616396630000|2021-03-22 07:03:50|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|19
1616396640000|2021-03-22 07:04:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1616396650000|2021-03-22 07:04:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1616396660000|2021-03-22 07:04:20|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|22
1616396670000|2021-03-22 07:04:30|2274.7|2274.4|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|22
1616396680000|2021-03-22 07:04:40|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|17
1616396690000|2021-03-22 07:04:50|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|2
1616396700000|2021-03-22 07:05:00|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|3
1616396710000|2021-03-22 07:05:10|2274.2|2273.9|2274.6|2274.3|2274.6|2274.3|2274.1|2273.8|6
1616396750000|2021-03-22 07:05:50|2275.1|2274.8|2275.4|2275.1|2275.6|2275.3|2275.1|2274.8|6
1616396760000|2021-03-22 07:06:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616396780000|2021-03-22 07:06:20|||||||||1
1616396800000|2021-03-22 07:06:40|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|3
1616396820000|2021-03-22 07:07:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1616396830000|2021-03-22 07:07:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616396850000|2021-03-22 07:07:30|||||||||3
1616396860000|2021-03-22 07:07:40|2276.2|2275.9|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|3
1616396870000|2021-03-22 07:07:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1616396890000|2021-03-22 07:08:10|||||||||2
1616396900000|2021-03-22 07:08:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|3
1616396910000|2021-03-22 07:08:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1616396930000|2021-03-22 07:08:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|9
1616396940000|2021-03-22 07:09:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|3
1616396960000|2021-03-22 07:09:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1616396970000|2021-03-22 07:09:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616397000000|2021-03-22 07:10:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|4
1616397010000|2021-03-22 07:10:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616397030000|2021-03-22 07:10:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1616397040000|2021-03-22 07:10:40|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|5
1616397050000|2021-03-22 07:10:50|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|4
1616397060000|2021-03-22 07:11:00|||||||||1
1616397080000|2021-03-22 07:11:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|3
1616397090000|2021-03-22 07:11:30|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|2
1616397110000|2021-03-22 07:11:50|2276.1|2275.8|2275.6|2275.3|2276.1|2275.8|2275.6|2275.3|6
1616397130000|2021-03-22 07:12:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1616397200000|2021-03-22 07:13:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1616397240000|2021-03-22 07:14:00|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|4
1616397280000|2021-03-22 07:14:40|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|5
1616397290000|2021-03-22 07:14:50|2275.3|2275|2275|2274.7|2275.3|2275|2275|2274.7|8
1616397300000|2021-03-22 07:15:00|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.9|2274.6|8
1616397310000|2021-03-22 07:15:10|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.8|2274.5|9
1616397320000|2021-03-22 07:15:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1616397340000|2021-03-22 07:15:40|2275.1|2274.8|2274.9|2274.6|2275.3|2275|2274.9|2274.6|4
1616397360000|2021-03-22 07:16:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|3
1616397370000|2021-03-22 07:16:10|||||||||2
1616397390000|2021-03-22 07:16:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616397400000|2021-03-22 07:16:40|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|7
1616397410000|2021-03-22 07:16:50|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1616397440000|2021-03-22 07:17:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1616397460000|2021-03-22 07:17:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1616397510000|2021-03-22 07:18:30|2275.7|2275.4|2275.9|2275.6|2276|2275.7|2275.7|2275.4|6
1616397540000|2021-03-22 07:19:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1616397550000|2021-03-22 07:19:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|2
1616397560000|2021-03-22 07:19:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1616397600000|2021-03-22 07:20:00|||||||||1
1616397630000|2021-03-22 07:20:30|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1616397640000|2021-03-22 07:20:40|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|3
1616397660000|2021-03-22 07:21:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1616397700000|2021-03-22 07:21:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1616397730000|2021-03-22 07:22:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|3
1616397770000|2021-03-22 07:22:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|3
1616397780000|2021-03-22 07:23:00|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|17
1616397790000|2021-03-22 07:23:10|2278|2277.7|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|7
1616397800000|2021-03-22 07:23:20|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1616397820000|2021-03-22 07:23:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616397830000|2021-03-22 07:23:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616397840000|2021-03-22 07:24:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1616397900000|2021-03-22 07:25:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616397910000|2021-03-22 07:25:10|||||||||1
1616397960000|2021-03-22 07:26:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616397970000|2021-03-22 07:26:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1616397980000|2021-03-22 07:26:20|2279.2|2278.9|2278.7|2278.4|2279.2|2278.9|2278.5|2278.2|5
1616397990000|2021-03-22 07:26:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1616398000000|2021-03-22 07:26:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1616398140000|2021-03-22 07:29:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616398160000|2021-03-22 07:29:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1616398230000|2021-03-22 07:30:30|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2276.5|2276.2|18
1616398260000|2021-03-22 07:31:00|2277.9|2277.6|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|3
1616398310000|2021-03-22 07:31:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1616398320000|2021-03-22 07:32:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616398370000|2021-03-22 07:32:50|2276.5|2276.2|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|6
1616398400000|2021-03-22 07:33:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|7
1616398410000|2021-03-22 07:33:30|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275|2274.7|6
1616398420000|2021-03-22 07:33:40|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.5|2274.2|20
1616398430000|2021-03-22 07:33:50|2274.3|2274|2274.7|2274.4|2274.8|2274.5|2274.3|2274|18
1616398440000|2021-03-22 07:34:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|6
1616398450000|2021-03-22 07:34:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|5
1616398460000|2021-03-22 07:34:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1616398510000|2021-03-22 07:35:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1616398540000|2021-03-22 07:35:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1616398550000|2021-03-22 07:35:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|4
1616398580000|2021-03-22 07:36:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616398590000|2021-03-22 07:36:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1616398600000|2021-03-22 07:36:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1616398620000|2021-03-22 07:37:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1616398630000|2021-03-22 07:37:10|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273|2272.7|15
1616398640000|2021-03-22 07:37:20|2274.1|2273.8|2273.3|2273|2274.1|2273.8|2273.3|2273|4
1616398650000|2021-03-22 07:37:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1616398670000|2021-03-22 07:37:50|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|2
1616398680000|2021-03-22 07:38:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1616398690000|2021-03-22 07:38:10|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|3
1616398700000|2021-03-22 07:38:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1616398730000|2021-03-22 07:38:50|2274.2|2273.9|2273.6|2273.3|2274.2|2273.9|2273.6|2273.3|2
1616398770000|2021-03-22 07:39:30|||||||||1
1616398780000|2021-03-22 07:39:40|2273.2|2272.9|2273.7|2273.4|2273.7|2273.4|2273.2|2272.9|4
1616398800000|2021-03-22 07:40:00|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|3
1616398830000|2021-03-22 07:40:30|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|4
1616398850000|2021-03-22 07:40:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1616398860000|2021-03-22 07:41:00|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1616398890000|2021-03-22 07:41:30|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|2
1616398900000|2021-03-22 07:41:40|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1616398920000|2021-03-22 07:42:00|2274.1|2273.8|2274.8|2274.5|2274.8|2274.5|2274.1|2273.8|4
1616398930000|2021-03-22 07:42:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1616398970000|2021-03-22 07:42:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|2
1616399040000|2021-03-22 07:44:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1616399070000|2021-03-22 07:44:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1616399090000|2021-03-22 07:44:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1616399100000|2021-03-22 07:45:00|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|5
1616399110000|2021-03-22 07:45:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1616399150000|2021-03-22 07:45:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2
1616399160000|2021-03-22 07:46:00|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1616399190000|2021-03-22 07:46:30|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1616399200000|2021-03-22 07:46:40|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1616399210000|2021-03-22 07:46:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1616399220000|2021-03-22 07:47:00|2273.4|2273.1|2273|2272.7|2273.4|2273.1|2273|2272.7|6
1616399240000|2021-03-22 07:47:20|||||||||2
1616399250000|2021-03-22 07:47:30|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1616399260000|2021-03-22 07:47:40|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1616399270000|2021-03-22 07:47:50|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|2
1616399280000|2021-03-22 07:48:00|2272.6|2272.3|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|10
1616399290000|2021-03-22 07:48:10|2272.1|2271.8|2271.7|2271.4|2272.1|2271.8|2271.7|2271.4|9
1616399300000|2021-03-22 07:48:20|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|10
1616399310000|2021-03-22 07:48:30|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.6|2271.3|4
1616399320000|2021-03-22 07:48:40|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|5
1616399330000|2021-03-22 07:48:50|2272.1|2271.8|2270.8|2270.5|2272.1|2271.8|2270.8|2270.5|17
1616399340000|2021-03-22 07:49:00|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|5
1616399350000|2021-03-22 07:49:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1616399360000|2021-03-22 07:49:20|2271.2|2270.9|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|6
1616399370000|2021-03-22 07:49:30|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|2
1616399390000|2021-03-22 07:49:50|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|9
1616399410000|2021-03-22 07:50:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616399420000|2021-03-22 07:50:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1616399430000|2021-03-22 07:50:30|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|10
1616399450000|2021-03-22 07:50:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|9
1616399460000|2021-03-22 07:51:00|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.3|2270|7
1616399490000|2021-03-22 07:51:30|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|4
1616399500000|2021-03-22 07:51:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1616399520000|2021-03-22 07:52:00|2270.9|2270.6|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|4
1616399530000|2021-03-22 07:52:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1616399540000|2021-03-22 07:52:20|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|2
1616399550000|2021-03-22 07:52:30|2271.7|2271.4|2272.2|2271.9|2272.2|2271.9|2271.7|2271.4|7
1616399570000|2021-03-22 07:52:50|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1616399580000|2021-03-22 07:53:00|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|3
1616399590000|2021-03-22 07:53:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1616399600000|2021-03-22 07:53:20|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1616399610000|2021-03-22 07:53:30|||||||||1
1616399650000|2021-03-22 07:54:10|2272.4|2272.1|2272.9|2272.6|2272.9|2272.6|2272.4|2272.1|3
1616399710000|2021-03-22 07:55:10|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|4
1616399720000|2021-03-22 07:55:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1616399730000|2021-03-22 07:55:30|||||||||2
1616399740000|2021-03-22 07:55:40|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|4
1616399750000|2021-03-22 07:55:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1616399770000|2021-03-22 07:56:10|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|2
1616399790000|2021-03-22 07:56:30|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|4
1616399800000|2021-03-22 07:56:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1616399810000|2021-03-22 07:56:50|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|2
1616399850000|2021-03-22 07:57:30|||||||||2
1616399870000|2021-03-22 07:57:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1616399900000|2021-03-22 07:58:20|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1616399940000|2021-03-22 07:59:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|6
1616399990000|2021-03-22 07:59:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1616400000000|2021-03-22 08:00:00|2273.7|2273.4|2273.5|2273.2|2274|2273.7|2273.5|2273.2|4
1616400010000|2021-03-22 08:00:10|2273.1|2272.8|2272.2|2271.9|2273.1|2272.8|2272.2|2271.9|8
1616400020000|2021-03-22 08:00:20|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.1|2270.8|32
1616400030000|2021-03-22 08:00:30|2271.2|2270.9|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|5
1616400040000|2021-03-22 08:00:40|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|3
1616400050000|2021-03-22 08:00:50|2272.3|2272|2271.8|2271.5|2272.3|2272|2271.8|2271.5|3
1616400060000|2021-03-22 08:01:00|2271.3|2271|2271|2270.7|2271.3|2271|2270.5|2270.2|20
1616400070000|2021-03-22 08:01:10|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|2
1616400080000|2021-03-22 08:01:20|2270.8|2270.5|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|7
1616400090000|2021-03-22 08:01:30|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|3
1616400100000|2021-03-22 08:01:40|2271.1|2270.8|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|3
1616400110000|2021-03-22 08:01:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|5
1616400120000|2021-03-22 08:02:00|2271.3|2271|2271.3|2271|2271.6|2271.3|2271|2270.7|17
1616400130000|2021-03-22 08:02:10|2271.5|2271.2|2270.5|2270.2|2271.5|2271.2|2270.5|2270.2|8
1616400140000|2021-03-22 08:02:20|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.3|2270|10
1616400150000|2021-03-22 08:02:30|2270.3|2270|2270.9|2270.6|2270.9|2270.6|2270.3|2270|3
1616400160000|2021-03-22 08:02:40|||||||||1
1616400170000|2021-03-22 08:02:50|2270.4|2270.1|2271|2270.7|2271|2270.7|2270.4|2270.1|6
1616400180000|2021-03-22 08:03:00|2271.2|2270.9|2270.5|2270.2|2271.5|2271.2|2270.5|2270.2|10
1616400190000|2021-03-22 08:03:10|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2269.7|2269.4|7
1616400200000|2021-03-22 08:03:20|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|3
1616400210000|2021-03-22 08:03:30|2270.2|2269.9|2270.3|2270|2270.3|2270|2270|2269.7|3
1616400230000|2021-03-22 08:03:50|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|2
1616400240000|2021-03-22 08:04:00|2270.7|2270.4|2271.2|2270.9|2271.2|2270.9|2270.7|2270.4|3
1616400250000|2021-03-22 08:04:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1616400260000|2021-03-22 08:04:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1616400270000|2021-03-22 08:04:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1616400280000|2021-03-22 08:04:40|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.3|2270|4
1616400300000|2021-03-22 08:05:00|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|4
1616400310000|2021-03-22 08:05:10|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|2
1616400330000|2021-03-22 08:05:30|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|4
1616400340000|2021-03-22 08:05:40|2271|2270.7|2270.2|2269.9|2271|2270.7|2270.2|2269.9|6
1616400360000|2021-03-22 08:06:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616400390000|2021-03-22 08:06:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1616400400000|2021-03-22 08:06:40|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|5
1616400410000|2021-03-22 08:06:50|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|2
1616400420000|2021-03-22 08:07:00|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.6|2269.3|7
1616400430000|2021-03-22 08:07:10|2269.2|2268.9|2269.6|2269.3|2269.6|2269.3|2269.2|2268.9|26
1616400450000|2021-03-22 08:07:30|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|2
1616400460000|2021-03-22 08:07:40|||||||||1
1616400470000|2021-03-22 08:07:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1616400480000|2021-03-22 08:08:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1616400490000|2021-03-22 08:08:10|2270.4|2270.1|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|5
1616400500000|2021-03-22 08:08:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1616400510000|2021-03-22 08:08:30|2271|2270.7|2271.5|2271.2|2271.5|2271.2|2271|2270.7|3
1616400530000|2021-03-22 08:08:50|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|3
1616400540000|2021-03-22 08:09:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|2
1616400550000|2021-03-22 08:09:10|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|2
1616400560000|2021-03-22 08:09:20|||||||||1
1616400570000|2021-03-22 08:09:30|||||||||4
1616400580000|2021-03-22 08:09:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1616400590000|2021-03-22 08:09:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1616400600000|2021-03-22 08:10:00|2270.8|2270.5|2271.2|2270.9|2271.6|2271.3|2270.8|2270.5|4
1616400620000|2021-03-22 08:10:20|2272|2271.7|2271.7|2271.4|2272|2271.7|2271.7|2271.4|2
1616400640000|2021-03-22 08:10:40|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|6
1616400670000|2021-03-22 08:11:10|2272.8|2272.5|2273.4|2273.1|2273.4|2273.1|2272.8|2272.5|6
1616400680000|2021-03-22 08:11:20|2273|2272.7|2273.3|2273|2273.3|2273|2273|2272.7|5
1616400690000|2021-03-22 08:11:30|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.3|2273|5
1616400700000|2021-03-22 08:11:40|2273.9|2273.6|2274.5|2274.2|2274.5|2274.2|2273.9|2273.6|11
1616400710000|2021-03-22 08:11:50|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.3|2274|5
1616400720000|2021-03-22 08:12:00|2275.6|2275.3|2275.8|2275.5|2276.4|2276.1|2275.4|2275.1|21
1616400730000|2021-03-22 08:12:10|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.5|2275.2|4
1616400780000|2021-03-22 08:13:00|2276.2|2275.9|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|8
1616400790000|2021-03-22 08:13:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|6
1616400810000|2021-03-22 08:13:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1616400820000|2021-03-22 08:13:40|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|4
1616400840000|2021-03-22 08:14:00|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|5
1616400850000|2021-03-22 08:14:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1616400870000|2021-03-22 08:14:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616400880000|2021-03-22 08:14:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|4
1616400890000|2021-03-22 08:14:50|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|5
1616400900000|2021-03-22 08:15:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1616400910000|2021-03-22 08:15:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1616400920000|2021-03-22 08:15:20|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2275|2274.7|2
1616400930000|2021-03-22 08:15:30|2274.9|2274.6|2275|2274.7|2275.2|2274.9|2274.9|2274.6|5
1616400940000|2021-03-22 08:15:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1616400960000|2021-03-22 08:16:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616400970000|2021-03-22 08:16:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1616400980000|2021-03-22 08:16:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616400990000|2021-03-22 08:16:30|2277.4|2277.1|2276.4|2276.1|2277.4|2277.1|2276.4|2276.1|5
1616401000000|2021-03-22 08:16:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1616401010000|2021-03-22 08:16:50|2277.2|2276.9|2277.7|2277.4|2277.7|2277.4|2277.2|2276.9|8
1616401020000|2021-03-22 08:17:00|2277.5|2277.2|2277.9|2277.6|2278|2277.7|2277.5|2277.2|13
1616401030000|2021-03-22 08:17:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|3
1616401050000|2021-03-22 08:17:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616401060000|2021-03-22 08:17:40|2277.9|2277.6|2277.4|2277.1|2277.9|2277.6|2277.4|2277.1|2
1616401070000|2021-03-22 08:17:50|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|3
1616401090000|2021-03-22 08:18:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616401110000|2021-03-22 08:18:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616401120000|2021-03-22 08:18:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1616401130000|2021-03-22 08:18:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1616401150000|2021-03-22 08:19:10|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277|2276.7|3
1616401180000|2021-03-22 08:19:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|3
1616401190000|2021-03-22 08:19:50|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2276.7|2276.4|8
1616401200000|2021-03-22 08:20:00|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|2
1616401210000|2021-03-22 08:20:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1616401230000|2021-03-22 08:20:30|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277.2|2276.9|5
1616401240000|2021-03-22 08:20:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616401250000|2021-03-22 08:20:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1616401260000|2021-03-22 08:21:00|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|5
1616401270000|2021-03-22 08:21:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1616401280000|2021-03-22 08:21:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616401290000|2021-03-22 08:21:30|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|4
1616401310000|2021-03-22 08:21:50|2276.8|2276.5|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|2
1616401320000|2021-03-22 08:22:00|2277.4|2277.1|2277.9|2277.6|2277.9|2277.6|2277.4|2277.1|6
1616401330000|2021-03-22 08:22:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1616401350000|2021-03-22 08:22:30|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2277.1|2276.8|5
1616401370000|2021-03-22 08:22:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|2
1616401380000|2021-03-22 08:23:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616401390000|2021-03-22 08:23:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1616401410000|2021-03-22 08:23:30|2276.7|2276.4|2276.9|2276.6|2277|2276.7|2276.7|2276.4|9
1616401420000|2021-03-22 08:23:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1616401430000|2021-03-22 08:23:50|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|8
1616401440000|2021-03-22 08:24:00|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|10
1616401450000|2021-03-22 08:24:10|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|2
1616401470000|2021-03-22 08:24:30|||||||||1
1616401490000|2021-03-22 08:24:50|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277.2|2276.9|2
1616401500000|2021-03-22 08:25:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|3
1616401510000|2021-03-22 08:25:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616401520000|2021-03-22 08:25:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|4
1616401530000|2021-03-22 08:25:30|2276.6|2276.3|2276.2|2275.9|2276.6|2276.3|2276.2|2275.9|9
1616401550000|2021-03-22 08:25:50|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|3
1616401560000|2021-03-22 08:26:00|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|5
1616401570000|2021-03-22 08:26:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1616401590000|2021-03-22 08:26:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616401620000|2021-03-22 08:27:00|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|2
1616401630000|2021-03-22 08:27:10|||||||||2
1616401640000|2021-03-22 08:27:20|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|4
1616401650000|2021-03-22 08:27:30|2277.8|2277.5|2277.4|2277.1|2277.8|2277.5|2277.4|2277.1|3
1616401660000|2021-03-22 08:27:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|3
1616401670000|2021-03-22 08:27:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1616401680000|2021-03-22 08:28:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1616401690000|2021-03-22 08:28:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1616401700000|2021-03-22 08:28:20|||||||||1
1616401720000|2021-03-22 08:28:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1616401750000|2021-03-22 08:29:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616401760000|2021-03-22 08:29:20|2277.3|2277|2277.2|2276.9|2277.3|2277|2277|2276.7|15
1616401770000|2021-03-22 08:29:30|||||||||1
1616401790000|2021-03-22 08:29:50|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|13
1616401800000|2021-03-22 08:30:00|2276.7|2276.4|2277.5|2277.2|2277.7|2277.4|2276.7|2276.4|14
1616401810000|2021-03-22 08:30:10|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|9
1616401830000|2021-03-22 08:30:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1616401850000|2021-03-22 08:30:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616401890000|2021-03-22 08:31:30|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|4
1616401910000|2021-03-22 08:31:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616401920000|2021-03-22 08:32:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1616401930000|2021-03-22 08:32:10|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|4
1616401940000|2021-03-22 08:32:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1616401950000|2021-03-22 08:32:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1616401960000|2021-03-22 08:32:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616401990000|2021-03-22 08:33:10|2277.9|2277.6|2277.3|2277|2277.9|2277.6|2277.3|2277|2
1616402040000|2021-03-22 08:34:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1616402060000|2021-03-22 08:34:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616402080000|2021-03-22 08:34:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616402100000|2021-03-22 08:35:00|2278.2|2277.9|2278.6|2278.3|2278.6|2278.3|2278.2|2277.9|3
1616402110000|2021-03-22 08:35:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1616402120000|2021-03-22 08:35:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1616402130000|2021-03-22 08:35:30|2278.5|2278.2|2278.7|2278.4|2279.1|2278.8|2278.5|2278.2|20
1616402140000|2021-03-22 08:35:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1616402160000|2021-03-22 08:36:00|||||||||2
1616402170000|2021-03-22 08:36:10|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.4|2277.1|4
1616402190000|2021-03-22 08:36:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|3
1616402200000|2021-03-22 08:36:40|||||||||1
1616402210000|2021-03-22 08:36:50|||||||||1
1616402220000|2021-03-22 08:37:00|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|6
1616402230000|2021-03-22 08:37:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1616402240000|2021-03-22 08:37:20|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|4
1616402260000|2021-03-22 08:37:40|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|6
1616402300000|2021-03-22 08:38:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616402310000|2021-03-22 08:38:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616402340000|2021-03-22 08:39:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616402350000|2021-03-22 08:39:10|||||||||9
1616402360000|2021-03-22 08:39:20|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|3
1616402370000|2021-03-22 08:39:30|||||||||1
1616402390000|2021-03-22 08:39:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1616402430000|2021-03-22 08:40:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1616402440000|2021-03-22 08:40:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|3
1616402450000|2021-03-22 08:40:50|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|3
1616402480000|2021-03-22 08:41:20|2276.6|2276.3|2277|2276.7|2277|2276.7|2276.6|2276.3|9
1616402490000|2021-03-22 08:41:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1616402500000|2021-03-22 08:41:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1616402510000|2021-03-22 08:41:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1616402520000|2021-03-22 08:42:00|||||||||1
1616402530000|2021-03-22 08:42:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616402540000|2021-03-22 08:42:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1616402560000|2021-03-22 08:42:40|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|3
1616402580000|2021-03-22 08:43:00|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|28
1616402590000|2021-03-22 08:43:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1616402600000|2021-03-22 08:43:20|2278.3|2278|2278.2|2277.9|2278.3|2278|2277.8|2277.5|6
1616402610000|2021-03-22 08:43:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1616402620000|2021-03-22 08:43:40|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|2
1616402640000|2021-03-22 08:44:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|7
1616402650000|2021-03-22 08:44:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|7
1616402660000|2021-03-22 08:44:20|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|4
1616402670000|2021-03-22 08:44:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|3
1616402700000|2021-03-22 08:45:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616402710000|2021-03-22 08:45:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1616402730000|2021-03-22 08:45:30|2278.4|2278.1|2278.9|2278.6|2278.9|2278.6|2278.4|2278.1|3
1616402780000|2021-03-22 08:46:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|6
1616402790000|2021-03-22 08:46:30|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|3
1616402810000|2021-03-22 08:46:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616402820000|2021-03-22 08:47:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616402840000|2021-03-22 08:47:20|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|2
1616402850000|2021-03-22 08:47:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616402860000|2021-03-22 08:47:40|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|3
1616402880000|2021-03-22 08:48:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|5
1616402980000|2021-03-22 08:49:40|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|3
1616403020000|2021-03-22 08:50:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2
1616403090000|2021-03-22 08:51:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616403110000|2021-03-22 08:51:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1616403150000|2021-03-22 08:52:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1616403160000|2021-03-22 08:52:40|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|9
1616403170000|2021-03-22 08:52:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1616403200000|2021-03-22 08:53:20|||||||||1
1616403210000|2021-03-22 08:53:30|||||||||1
1616403240000|2021-03-22 08:54:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616403270000|2021-03-22 08:54:30|||||||||1
1616403280000|2021-03-22 08:54:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616403300000|2021-03-22 08:55:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|3
1616403310000|2021-03-22 08:55:10|2277.6|2277.3|2277.3|2277|2277.6|2277.3|2277.3|2277|4
1616403360000|2021-03-22 08:56:00|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|26
1616403370000|2021-03-22 08:56:10|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.9|2276.6|8
1616403380000|2021-03-22 08:56:20|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|3
1616403390000|2021-03-22 08:56:30|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|2
1616403400000|2021-03-22 08:56:40|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|2
1616403430000|2021-03-22 08:57:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1616403440000|2021-03-22 08:57:20|2278|2277.7|2278|2277.7|2278.1|2277.8|2278|2277.7|5
1616403450000|2021-03-22 08:57:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616403460000|2021-03-22 08:57:40|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|2
1616403490000|2021-03-22 08:58:10|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|6
1616403500000|2021-03-22 08:58:20|||||||||1
1616403510000|2021-03-22 08:58:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616403520000|2021-03-22 08:58:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1616403550000|2021-03-22 08:59:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1616403570000|2021-03-22 08:59:30|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|4
1616403580000|2021-03-22 08:59:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616403600000|2021-03-22 09:00:00|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|4
1616403630000|2021-03-22 09:00:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1616403650000|2021-03-22 09:00:50|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|2
1616403680000|2021-03-22 09:01:20|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1616403690000|2021-03-22 09:01:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616403710000|2021-03-22 09:01:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1616403730000|2021-03-22 09:02:10|||||||||1
1616403750000|2021-03-22 09:02:30|2278.4|2278.1|2278.1|2277.8|2278.5|2278.2|2278.1|2277.8|4
1616403770000|2021-03-22 09:02:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1616403780000|2021-03-22 09:03:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616403820000|2021-03-22 09:03:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|3
1616403840000|2021-03-22 09:04:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616403860000|2021-03-22 09:04:20|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|3
1616403880000|2021-03-22 09:04:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1616403920000|2021-03-22 09:05:20|2276.6|2276.3|2277.1|2276.8|2277.1|2276.8|2276.6|2276.3|7
1616403960000|2021-03-22 09:06:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616404020000|2021-03-22 09:07:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616404060000|2021-03-22 09:07:40|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|3
1616404070000|2021-03-22 09:07:50|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|5
1616404100000|2021-03-22 09:08:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|3
1616404110000|2021-03-22 09:08:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616404120000|2021-03-22 09:08:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1616404200000|2021-03-22 09:10:00|2277.1|2276.8|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|2
1616404220000|2021-03-22 09:10:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1616404240000|2021-03-22 09:10:40|||||||||2
1616404250000|2021-03-22 09:10:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1616404260000|2021-03-22 09:11:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1616404270000|2021-03-22 09:11:10|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|4
1616404290000|2021-03-22 09:11:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1616404340000|2021-03-22 09:12:20|2275.8|2275.5|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|5
1616404350000|2021-03-22 09:12:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616404370000|2021-03-22 09:12:50|||||||||1
1616404380000|2021-03-22 09:13:00|2276.1|2275.8|2276.3|2276|2276.3|2276|2276|2275.7|3
1616404400000|2021-03-22 09:13:20|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|3
1616404410000|2021-03-22 09:13:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1616404420000|2021-03-22 09:13:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|5
1616404440000|2021-03-22 09:14:00|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2275|2274.7|18
1616404450000|2021-03-22 09:14:10|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|10
1616404470000|2021-03-22 09:14:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616404490000|2021-03-22 09:14:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616404530000|2021-03-22 09:15:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1616404560000|2021-03-22 09:16:00|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|2
1616404590000|2021-03-22 09:16:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1616404600000|2021-03-22 09:16:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616404610000|2021-03-22 09:16:50|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|2
1616404620000|2021-03-22 09:17:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|4
1616404650000|2021-03-22 09:17:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1616404680000|2021-03-22 09:18:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616404690000|2021-03-22 09:18:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1616404730000|2021-03-22 09:18:50|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|2
1616404750000|2021-03-22 09:19:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1616404760000|2021-03-22 09:19:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|3
1616404780000|2021-03-22 09:19:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1616404790000|2021-03-22 09:19:50|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|2
1616404800000|2021-03-22 09:20:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|5
1616404810000|2021-03-22 09:20:10|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|4
1616404820000|2021-03-22 09:20:20|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|6
1616404830000|2021-03-22 09:20:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|3
1616404850000|2021-03-22 09:20:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1616404880000|2021-03-22 09:21:20|||||||||1
1616404890000|2021-03-22 09:21:30|2275.7|2275.4|2275.2|2274.9|2275.7|2275.4|2275.2|2274.9|11
1616404900000|2021-03-22 09:21:40|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|2
1616404920000|2021-03-22 09:22:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1616404930000|2021-03-22 09:22:10|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.3|2275|13
1616404960000|2021-03-22 09:22:40|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.3|2275|18
1616404980000|2021-03-22 09:23:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1616404990000|2021-03-22 09:23:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|3
1616405010000|2021-03-22 09:23:30|||||||||1
1616405020000|2021-03-22 09:23:40|2275.4|2275.1|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|18
1616405030000|2021-03-22 09:23:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1616405040000|2021-03-22 09:24:00|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|13
1616405050000|2021-03-22 09:24:10|2275.3|2275|2275.1|2274.8|2275.3|2275|2275|2274.7|22
1616405080000|2021-03-22 09:24:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1616405110000|2021-03-22 09:25:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1616405140000|2021-03-22 09:25:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1616405150000|2021-03-22 09:25:50|2276.2|2275.9|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|5
1616405200000|2021-03-22 09:26:40|2276.4|2276.1|2276|2275.7|2276.4|2276.1|2276|2275.7|2
1616405210000|2021-03-22 09:26:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1616405220000|2021-03-22 09:27:00|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|5
1616405240000|2021-03-22 09:27:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1616405250000|2021-03-22 09:27:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1616405290000|2021-03-22 09:28:10|2276.4|2276.1|2275.9|2275.6|2276.4|2276.1|2275.9|2275.6|3
1616405320000|2021-03-22 09:28:40|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|4
1616405330000|2021-03-22 09:28:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1616405350000|2021-03-22 09:29:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1616405360000|2021-03-22 09:29:20|||||||||1
1616405390000|2021-03-22 09:29:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|3
1616405400000|2021-03-22 09:30:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|7
1616405410000|2021-03-22 09:30:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1616405420000|2021-03-22 09:30:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1616405430000|2021-03-22 09:30:30|2277.9|2277.6|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|2
1616405450000|2021-03-22 09:30:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616405490000|2021-03-22 09:31:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|4
1616405500000|2021-03-22 09:31:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1616405520000|2021-03-22 09:32:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1616405530000|2021-03-22 09:32:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|9
1616405540000|2021-03-22 09:32:20|||||||||7
1616405570000|2021-03-22 09:32:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1616405580000|2021-03-22 09:33:00|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|11
1616405590000|2021-03-22 09:33:10|2276.7|2276.4|2277.2|2276.9|2277.2|2276.9|2276.7|2276.4|7
1616405600000|2021-03-22 09:33:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1616405620000|2021-03-22 09:33:40|2276.9|2276.6|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|16
1616405630000|2021-03-22 09:33:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1616405640000|2021-03-22 09:34:00|||||||||3
1616405650000|2021-03-22 09:34:10|||||||||1
1616405660000|2021-03-22 09:34:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|3
1616405670000|2021-03-22 09:34:30|2277|2276.7|2277.4|2277.1|2277.4|2277.1|2277|2276.7|6
1616405680000|2021-03-22 09:34:40|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|3
1616405690000|2021-03-22 09:34:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1616405700000|2021-03-22 09:35:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1616405720000|2021-03-22 09:35:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1616405730000|2021-03-22 09:35:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|19
1616405740000|2021-03-22 09:35:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|4
1616405750000|2021-03-22 09:35:50|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|7
1616405760000|2021-03-22 09:36:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1616405770000|2021-03-22 09:36:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1616405780000|2021-03-22 09:36:20|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|6
1616405790000|2021-03-22 09:36:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1616405800000|2021-03-22 09:36:40|2277.6|2277.3|2277.3|2277|2277.6|2277.3|2277.3|2277|4
1616405820000|2021-03-22 09:37:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|4
1616405830000|2021-03-22 09:37:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|5
1616405840000|2021-03-22 09:37:20|2278.1|2277.8|2278.3|2278|2278.4|2278.1|2278.1|2277.8|13
1616405850000|2021-03-22 09:37:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|4
1616405860000|2021-03-22 09:37:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1616405870000|2021-03-22 09:37:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616405880000|2021-03-22 09:38:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1616405890000|2021-03-22 09:38:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616405930000|2021-03-22 09:38:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|5
1616405940000|2021-03-22 09:39:00|||||||||2
1616405960000|2021-03-22 09:39:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1616405970000|2021-03-22 09:39:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616405980000|2021-03-22 09:39:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616406000000|2021-03-22 09:40:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|3
1616406010000|2021-03-22 09:40:10|2276.4|2276.1|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|9
1616406020000|2021-03-22 09:40:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|4
1616406030000|2021-03-22 09:40:30|2276|2275.7|2276.3|2276|2276.3|2276|2276|2275.7|3
1616406040000|2021-03-22 09:40:40|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|2
1616406060000|2021-03-22 09:41:00|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|24
1616406070000|2021-03-22 09:41:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|13
1616406080000|2021-03-22 09:41:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1616406090000|2021-03-22 09:41:30|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|5
1616406110000|2021-03-22 09:41:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616406120000|2021-03-22 09:42:00|2276.4|2276.1|2276.9|2276.6|2276.9|2276.6|2276.4|2276.1|16
1616406130000|2021-03-22 09:42:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616406140000|2021-03-22 09:42:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|5
1616406150000|2021-03-22 09:42:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1616406160000|2021-03-22 09:42:40|2277|2276.7|2277.5|2277.2|2277.5|2277.2|2277|2276.7|8
1616406170000|2021-03-22 09:42:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1616406180000|2021-03-22 09:43:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|5
1616406190000|2021-03-22 09:43:10|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|10
1616406210000|2021-03-22 09:43:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1616406220000|2021-03-22 09:43:40|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|3
1616406240000|2021-03-22 09:44:00|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|2
1616406270000|2021-03-22 09:44:30|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|13
1616406280000|2021-03-22 09:44:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1616406300000|2021-03-22 09:45:00|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|15
1616406320000|2021-03-22 09:45:20|2278.2|2277.9|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|12
1616406330000|2021-03-22 09:45:30|2278|2277.7|2277.6|2277.3|2278|2277.7|2277.6|2277.3|4
1616406340000|2021-03-22 09:45:40|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|5
1616406350000|2021-03-22 09:45:50|||||||||1
1616406360000|2021-03-22 09:46:00|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|4
1616406370000|2021-03-22 09:46:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|3
1616406380000|2021-03-22 09:46:20|||||||||3
1616406390000|2021-03-22 09:46:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616406410000|2021-03-22 09:46:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1616406420000|2021-03-22 09:47:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616406430000|2021-03-22 09:47:10|||||||||2
1616406460000|2021-03-22 09:47:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|4
1616406470000|2021-03-22 09:47:50|2277.7|2277.4|2278.2|2277.9|2278.2|2277.9|2277.7|2277.4|9
1616406480000|2021-03-22 09:48:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1616406510000|2021-03-22 09:48:30|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|3
1616406530000|2021-03-22 09:48:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616406540000|2021-03-22 09:49:00|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|8
1616406550000|2021-03-22 09:49:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|6
1616406580000|2021-03-22 09:49:40|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|5
1616406590000|2021-03-22 09:49:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616406600000|2021-03-22 09:50:00|2278.2|2277.9|2278|2277.7|2278.2|2277.9|2278|2277.7|8
1616406610000|2021-03-22 09:50:10|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|2
1616406630000|2021-03-22 09:50:30|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|5
1616406650000|2021-03-22 09:50:50|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|11
1616406670000|2021-03-22 09:51:10|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|11
1616406680000|2021-03-22 09:51:20|||||||||4
1616406700000|2021-03-22 09:51:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.1|2276.8|6
1616406710000|2021-03-22 09:51:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.8|2276.5|10
1616406730000|2021-03-22 09:52:10|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|2
1616406740000|2021-03-22 09:52:20|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|3
1616406750000|2021-03-22 09:52:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|3
1616406760000|2021-03-22 09:52:40|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|2
1616406770000|2021-03-22 09:52:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|3
1616406780000|2021-03-22 09:53:00|2276|2275.7|2276|2275.7|2276.2|2275.9|2276|2275.7|12
1616406790000|2021-03-22 09:53:10|2276.2|2275.9|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|13
1616406800000|2021-03-22 09:53:20|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|7
1616406810000|2021-03-22 09:53:30|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|5
1616406830000|2021-03-22 09:53:50|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|6
1616406850000|2021-03-22 09:54:10|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.9|2275.6|10
1616406880000|2021-03-22 09:54:40|2275.6|2275.3|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|7
1616406890000|2021-03-22 09:54:50|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|4
1616406900000|2021-03-22 09:55:00|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|2
1616406910000|2021-03-22 09:55:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1616406930000|2021-03-22 09:55:30|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|14
1616406940000|2021-03-22 09:55:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|4
1616406950000|2021-03-22 09:55:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1616406970000|2021-03-22 09:56:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1616407000000|2021-03-22 09:56:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1616407010000|2021-03-22 09:56:50|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|7
1616407020000|2021-03-22 09:57:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1616407060000|2021-03-22 09:57:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|4
1616407070000|2021-03-22 09:57:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616407080000|2021-03-22 09:58:00|||||||||1
1616407100000|2021-03-22 09:58:20|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|4
1616407110000|2021-03-22 09:58:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|5
1616407120000|2021-03-22 09:58:40|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|7
1616407140000|2021-03-22 09:59:00|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|4
1616407150000|2021-03-22 09:59:10|||||||||1
1616407160000|2021-03-22 09:59:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|5
1616407170000|2021-03-22 09:59:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1616407180000|2021-03-22 09:59:40|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|5
1616407190000|2021-03-22 09:59:50|||||||||1
1616407200000|2021-03-22 10:00:00|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.1|2275.8|9
1616407210000|2021-03-22 10:00:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1616407220000|2021-03-22 10:00:20|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|18
1616407230000|2021-03-22 10:00:30|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|6
1616407240000|2021-03-22 10:00:40|||||||||1
1616407250000|2021-03-22 10:00:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616407260000|2021-03-22 10:01:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616407320000|2021-03-22 10:02:00|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|3
1616407330000|2021-03-22 10:02:10|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|7
1616407340000|2021-03-22 10:02:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|4
1616407350000|2021-03-22 10:02:30|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276|2275.7|5
1616407360000|2021-03-22 10:02:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1616407390000|2021-03-22 10:03:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1616407400000|2021-03-22 10:03:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|6
1616407410000|2021-03-22 10:03:30|||||||||1
1616407420000|2021-03-22 10:03:40|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|4
1616407430000|2021-03-22 10:03:50|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|11
1616407440000|2021-03-22 10:04:00|||||||||2
1616407450000|2021-03-22 10:04:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|9
1616407470000|2021-03-22 10:04:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|5
1616407480000|2021-03-22 10:04:40|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|13
1616407490000|2021-03-22 10:04:50|||||||||1
1616407510000|2021-03-22 10:05:10|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|6
1616407540000|2021-03-22 10:05:40|||||||||4
1616407560000|2021-03-22 10:06:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1616407580000|2021-03-22 10:06:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|5
1616407600000|2021-03-22 10:06:40|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|2
1616407620000|2021-03-22 10:07:00|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|2
1616407640000|2021-03-22 10:07:20|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|6
1616407650000|2021-03-22 10:07:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|5
1616407660000|2021-03-22 10:07:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1616407670000|2021-03-22 10:07:50|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.3|2275|7
1616407680000|2021-03-22 10:08:00|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|15
1616407690000|2021-03-22 10:08:10|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|3
1616407700000|2021-03-22 10:08:20|||||||||1
1616407710000|2021-03-22 10:08:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|5
1616407730000|2021-03-22 10:08:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|3
1616407740000|2021-03-22 10:09:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1616407750000|2021-03-22 10:09:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|4
1616407760000|2021-03-22 10:09:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|4
1616407770000|2021-03-22 10:09:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|3
1616407800000|2021-03-22 10:10:00|||||||||3
1616407820000|2021-03-22 10:10:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|3
1616407830000|2021-03-22 10:10:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1616407840000|2021-03-22 10:10:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1616407860000|2021-03-22 10:11:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|6
1616407870000|2021-03-22 10:11:10|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|24
1616407880000|2021-03-22 10:11:20|2277.6|2277.3|2278.2|2277.9|2278.2|2277.9|2277.6|2277.3|20
1616407890000|2021-03-22 10:11:30|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|7
1616407910000|2021-03-22 10:11:50|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|2
1616407920000|2021-03-22 10:12:00|||||||||5
1616407930000|2021-03-22 10:12:10|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|9
1616407940000|2021-03-22 10:12:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1616407950000|2021-03-22 10:12:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|4
1616407970000|2021-03-22 10:12:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1616407990000|2021-03-22 10:13:10|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|10
1616408000000|2021-03-22 10:13:20|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|5
1616408010000|2021-03-22 10:13:30|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|7
1616408030000|2021-03-22 10:13:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|6
1616408040000|2021-03-22 10:14:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1616408050000|2021-03-22 10:14:10|2276.9|2276.6|2277.1|2276.8|2277.3|2277|2276.9|2276.6|14
1616408100000|2021-03-22 10:15:00|2277.3|2277|2277.5|2277.2|2277.6|2277.3|2277.3|2277|19
1616408110000|2021-03-22 10:15:10|2277.7|2277.4|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|4
1616408130000|2021-03-22 10:15:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1616408160000|2021-03-22 10:16:00|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|7
1616408180000|2021-03-22 10:16:20|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|11
1616408190000|2021-03-22 10:16:30|||||||||1
1616408220000|2021-03-22 10:17:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|3
1616408240000|2021-03-22 10:17:20|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|6
1616408250000|2021-03-22 10:17:30|||||||||1
1616408260000|2021-03-22 10:17:40|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|18
1616408270000|2021-03-22 10:17:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616408280000|2021-03-22 10:18:00|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|6
1616408290000|2021-03-22 10:18:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1616408360000|2021-03-22 10:19:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1616408370000|2021-03-22 10:19:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1616408380000|2021-03-22 10:19:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1616408390000|2021-03-22 10:19:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|3
1616408400000|2021-03-22 10:20:00|2277.8|2277.5|2278.2|2277.9|2278.4|2278.1|2277.8|2277.5|17
1616408410000|2021-03-22 10:20:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1616408430000|2021-03-22 10:20:30|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.3|2277|2
1616408440000|2021-03-22 10:20:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277|2276.7|8
1616408450000|2021-03-22 10:20:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|6
1616408460000|2021-03-22 10:21:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|5
1616408470000|2021-03-22 10:21:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616408480000|2021-03-22 10:21:20|||||||||5
1616408490000|2021-03-22 10:21:30|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|2
1616408500000|2021-03-22 10:21:40|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|5
1616408570000|2021-03-22 10:22:50|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|6
1616408610000|2021-03-22 10:23:30|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|7
1616408630000|2021-03-22 10:23:50|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|8
1616408640000|2021-03-22 10:24:00|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|5
1616408650000|2021-03-22 10:24:10|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|14
1616408660000|2021-03-22 10:24:20|2277.1|2276.8|2276.6|2276.3|2277.1|2276.8|2276.6|2276.3|10
1616408690000|2021-03-22 10:24:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|3
1616408700000|2021-03-22 10:25:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1616408710000|2021-03-22 10:25:10|||||||||3
1616408720000|2021-03-22 10:25:20|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|9
1616408730000|2021-03-22 10:25:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1616408740000|2021-03-22 10:25:40|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1616408750000|2021-03-22 10:25:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|5
1616408760000|2021-03-22 10:26:00|||||||||5
1616408770000|2021-03-22 10:26:10|||||||||3
1616408780000|2021-03-22 10:26:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1616408790000|2021-03-22 10:26:30|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|3
1616408800000|2021-03-22 10:26:40|||||||||3
1616408810000|2021-03-22 10:26:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1616408830000|2021-03-22 10:27:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|3
1616408840000|2021-03-22 10:27:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1616408850000|2021-03-22 10:27:30|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|11
1616408870000|2021-03-22 10:27:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|8
1616408880000|2021-03-22 10:28:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1616408920000|2021-03-22 10:28:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1616408930000|2021-03-22 10:28:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1616408940000|2021-03-22 10:29:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|4
1616408980000|2021-03-22 10:29:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1616408990000|2021-03-22 10:29:50|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|7
1616409000000|2021-03-22 10:30:00|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|7
1616409010000|2021-03-22 10:30:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|7
1616409040000|2021-03-22 10:30:40|||||||||4
1616409050000|2021-03-22 10:30:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1616409070000|2021-03-22 10:31:10|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|3
1616409080000|2021-03-22 10:31:20|2276|2275.7|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|9
1616409090000|2021-03-22 10:31:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1616409120000|2021-03-22 10:32:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|3
1616409160000|2021-03-22 10:32:40|2276.2|2275.9|2276.7|2276.4|2276.7|2276.4|2276.2|2275.9|20
1616409170000|2021-03-22 10:32:50|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|5
1616409210000|2021-03-22 10:33:30|||||||||1
1616409220000|2021-03-22 10:33:40|||||||||2
1616409230000|2021-03-22 10:33:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1616409240000|2021-03-22 10:34:00|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|8
1616409250000|2021-03-22 10:34:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1616409270000|2021-03-22 10:34:30|||||||||8
1616409280000|2021-03-22 10:34:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|3
1616409300000|2021-03-22 10:35:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1616409310000|2021-03-22 10:35:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|6
1616409320000|2021-03-22 10:35:20|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|12
1616409330000|2021-03-22 10:35:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1616409350000|2021-03-22 10:35:50|||||||||1
1616409370000|2021-03-22 10:36:10|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|4
1616409400000|2021-03-22 10:36:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1616409420000|2021-03-22 10:37:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1616409440000|2021-03-22 10:37:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|4
1616409460000|2021-03-22 10:37:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|4
1616409470000|2021-03-22 10:37:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|3
1616409480000|2021-03-22 10:38:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1616409510000|2021-03-22 10:38:30|2275.8|2275.5|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|7
1616409520000|2021-03-22 10:38:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1616409540000|2021-03-22 10:39:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1616409570000|2021-03-22 10:39:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|8
1616409590000|2021-03-22 10:39:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|6
1616409600000|2021-03-22 10:40:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1616409610000|2021-03-22 10:40:10|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|7
1616409620000|2021-03-22 10:40:20|||||||||3
1616409650000|2021-03-22 10:40:50|||||||||1
1616409660000|2021-03-22 10:41:00|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|12
1616409670000|2021-03-22 10:41:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|7
1616409680000|2021-03-22 10:41:20|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|5
1616409690000|2021-03-22 10:41:30|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|3
1616409700000|2021-03-22 10:41:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|5
1616409710000|2021-03-22 10:41:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|4
1616409720000|2021-03-22 10:42:00|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|5
1616409730000|2021-03-22 10:42:10|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|4
1616409760000|2021-03-22 10:42:40|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|9
1616409810000|2021-03-22 10:43:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|4
1616409830000|2021-03-22 10:43:50|||||||||1
1616409850000|2021-03-22 10:44:10|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|12
1616409860000|2021-03-22 10:44:20|||||||||2
1616409870000|2021-03-22 10:44:30|||||||||3
1616409880000|2021-03-22 10:44:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|6
1616409890000|2021-03-22 10:44:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|3
1616409900000|2021-03-22 10:45:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|4
1616409910000|2021-03-22 10:45:10|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|10
1616409920000|2021-03-22 10:45:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1616409930000|2021-03-22 10:45:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1616409950000|2021-03-22 10:45:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|4
1616409960000|2021-03-22 10:46:00|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|29
1616409970000|2021-03-22 10:46:10|2276.2|2275.9|2275.9|2275.6|2276.3|2276|2275.9|2275.6|6
1616409990000|2021-03-22 10:46:30|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|10
1616410000000|2021-03-22 10:46:40|2276.3|2276|2276.5|2276.2|2276.6|2276.3|2276.3|2276|4
1616410010000|2021-03-22 10:46:50|2276.7|2276.4|2277|2276.7|2277.1|2276.8|2276.7|2276.4|8
1616410030000|2021-03-22 10:47:10|2276.9|2276.6|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|9
1616410050000|2021-03-22 10:47:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1616410070000|2021-03-22 10:47:50|||||||||3
1616410080000|2021-03-22 10:48:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1616410120000|2021-03-22 10:48:40|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|2
1616410130000|2021-03-22 10:48:50|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|2
1616410140000|2021-03-22 10:49:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|3
1616410170000|2021-03-22 10:49:30|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|14
1616410180000|2021-03-22 10:49:40|||||||||7
1616410200000|2021-03-22 10:50:00|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|13
1616410230000|2021-03-22 10:50:30|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|7
1616410260000|2021-03-22 10:51:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|5
1616410290000|2021-03-22 10:51:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616410300000|2021-03-22 10:51:40|||||||||1
1616410310000|2021-03-22 10:51:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1616410320000|2021-03-22 10:52:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616410340000|2021-03-22 10:52:20|||||||||1
1616410370000|2021-03-22 10:52:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|5
1616410380000|2021-03-22 10:53:00|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|10
1616410390000|2021-03-22 10:53:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1616410410000|2021-03-22 10:53:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|7
1616410420000|2021-03-22 10:53:40|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.6|2275.3|6
1616410430000|2021-03-22 10:53:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1616410440000|2021-03-22 10:54:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|3
1616410450000|2021-03-22 10:54:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1616410470000|2021-03-22 10:54:30|||||||||2
1616410480000|2021-03-22 10:54:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|7
1616410500000|2021-03-22 10:55:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|5
1616410510000|2021-03-22 10:55:10|||||||||6
1616410520000|2021-03-22 10:55:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|14
1616410530000|2021-03-22 10:55:30|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|5
1616410540000|2021-03-22 10:55:40|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|5
1616410550000|2021-03-22 10:55:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1616410560000|2021-03-22 10:56:00|||||||||2
1616410580000|2021-03-22 10:56:20|||||||||1
1616410590000|2021-03-22 10:56:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1616410600000|2021-03-22 10:56:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1616410630000|2021-03-22 10:57:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1616410640000|2021-03-22 10:57:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1616410670000|2021-03-22 10:57:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|4
1616410690000|2021-03-22 10:58:10|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|6
1616410730000|2021-03-22 10:58:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|5
1616410740000|2021-03-22 10:59:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1616410750000|2021-03-22 10:59:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1616410760000|2021-03-22 10:59:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|4
1616410770000|2021-03-22 10:59:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|10
1616410780000|2021-03-22 10:59:40|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|3
1616410790000|2021-03-22 10:59:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1616410800000|2021-03-22 11:00:00|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|16
1616410810000|2021-03-22 11:00:10|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|13
1616410820000|2021-03-22 11:00:20|||||||||1
1616410830000|2021-03-22 11:00:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|4
1616410840000|2021-03-22 11:00:40|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|12
1616410850000|2021-03-22 11:00:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|4
1616410860000|2021-03-22 11:01:00|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|8
1616410870000|2021-03-22 11:01:10|2277.3|2277|2277.1|2276.8|2277.5|2277.2|2277.1|2276.8|17
1616410880000|2021-03-22 11:01:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|3
1616410890000|2021-03-22 11:01:30|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|12
1616410900000|2021-03-22 11:01:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|5
1616410910000|2021-03-22 11:01:50|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|3
1616410920000|2021-03-22 11:02:00|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|4
1616410940000|2021-03-22 11:02:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|3
1616410950000|2021-03-22 11:02:30|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|15
1616410960000|2021-03-22 11:02:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|6
1616410970000|2021-03-22 11:02:50|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|6
1616410980000|2021-03-22 11:03:00|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|10
1616410990000|2021-03-22 11:03:10|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|9
1616411000000|2021-03-22 11:03:20|2278.3|2278|2278.8|2278.5|2278.8|2278.5|2278.3|2278|7
1616411010000|2021-03-22 11:03:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1616411020000|2021-03-22 11:03:40|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|4
1616411030000|2021-03-22 11:03:50|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|6
1616411040000|2021-03-22 11:04:00|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|9
1616411050000|2021-03-22 11:04:10|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|17
1616411060000|2021-03-22 11:04:20|2279.4|2279.1|2280.1|2279.8|2280.1|2279.8|2279.4|2279.1|14
1616411070000|2021-03-22 11:04:30|2280.4|2280.1|2280.7|2280.4|2280.8|2280.5|2280.1|2279.8|15
1616411080000|2021-03-22 11:04:40|2280.8|2280.5|2280.1|2279.8|2280.8|2280.5|2280.1|2279.8|18
1616411090000|2021-03-22 11:04:50|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|5
1616411100000|2021-03-22 11:05:00|2280.5|2280.2|2280|2279.7|2280.6|2280.3|2280|2279.7|9
1616411110000|2021-03-22 11:05:10|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|24
1616411120000|2021-03-22 11:05:20|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.7|2279.4|4
1616411130000|2021-03-22 11:05:30|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|3
1616411140000|2021-03-22 11:05:40|2279.9|2279.6|2280.3|2280|2280.3|2280|2279.9|2279.6|6
1616411150000|2021-03-22 11:05:50|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|6
1616411160000|2021-03-22 11:06:00|2280.9|2280.6|2281.2|2280.9|2281.2|2280.9|2280.9|2280.6|5
1616411170000|2021-03-22 11:06:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1616411180000|2021-03-22 11:06:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1616411190000|2021-03-22 11:06:30|2279.9|2279.6|2279.8|2279.5|2280.2|2279.9|2279.8|2279.5|8
1616411210000|2021-03-22 11:06:50|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|3
1616411220000|2021-03-22 11:07:00|2280.2|2279.9|2280.7|2280.4|2280.7|2280.4|2280.2|2279.9|18
1616411230000|2021-03-22 11:07:10|2280.4|2280.1|2279.9|2279.6|2280.4|2280.1|2279.9|2279.6|10
1616411240000|2021-03-22 11:07:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1616411250000|2021-03-22 11:07:30|2280|2279.7|2280.4|2280.1|2280.4|2280.1|2280|2279.7|10
1616411260000|2021-03-22 11:07:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|4
1616411270000|2021-03-22 11:07:50|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|10
1616411280000|2021-03-22 11:08:00|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.2|2280.9|9
1616411290000|2021-03-22 11:08:10|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.5|2281.2|40
1616411300000|2021-03-22 11:08:20|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|17
1616411310000|2021-03-22 11:08:30|2281.9|2281.6|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|15
1616411320000|2021-03-22 11:08:40|2282.5|2282.2|2282.6|2282.3|2282.7|2282.4|2282.4|2282.1|23
1616411330000|2021-03-22 11:08:50|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|23
1616411340000|2021-03-22 11:09:00|||||||||2
1616411350000|2021-03-22 11:09:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|4
1616411360000|2021-03-22 11:09:20|2282.4|2282.1|2282.3|2282|2282.5|2282.2|2282.1|2281.8|23
1616411370000|2021-03-22 11:09:30|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|16
1616411380000|2021-03-22 11:09:40|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|4
1616411390000|2021-03-22 11:09:50|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.8|2282.5|16
1616411400000|2021-03-22 11:10:00|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.7|2282.4|15
1616411410000|2021-03-22 11:10:10|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2282.8|2282.5|10
1616411420000|2021-03-22 11:10:20|2283.2|2282.9|2283.3|2283|2283.3|2283|2283|2282.7|37
1616411430000|2021-03-22 11:10:30|2282.9|2282.6|2282.9|2282.6|2283.1|2282.8|2282.8|2282.5|28
1616411440000|2021-03-22 11:10:40|2283.1|2282.8|2283.5|2283.2|2283.5|2283.2|2283.1|2282.8|16
1616411450000|2021-03-22 11:10:50|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|9
1616411460000|2021-03-22 11:11:00|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|4
1616411470000|2021-03-22 11:11:10|2283.6|2283.3|2284.2|2283.9|2284.2|2283.9|2283.6|2283.3|45
1616411480000|2021-03-22 11:11:20|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|8
1616411490000|2021-03-22 11:11:30|||||||||7
1616411500000|2021-03-22 11:11:40|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284|2283.7|4
1616411510000|2021-03-22 11:11:50|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|8
1616411520000|2021-03-22 11:12:00|2283.9|2283.6|2284.2|2283.9|2284.2|2283.9|2283.9|2283.6|6
1616411530000|2021-03-22 11:12:10|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.2|2283.9|24
1616411540000|2021-03-22 11:12:20|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|9
1616411550000|2021-03-22 11:12:30|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|6
1616411560000|2021-03-22 11:12:40|2284.7|2284.4|2284.9|2284.6|2285|2284.7|2284.7|2284.4|12
1616411570000|2021-03-22 11:12:50|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|6
1616411580000|2021-03-22 11:13:00|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.7|2284.4|14
1616411590000|2021-03-22 11:13:10|2284.8|2284.5|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|18
1616411600000|2021-03-22 11:13:20|2285.1|2284.8|2285.2|2284.9|2285.3|2285|2285|2284.7|19
1616411610000|2021-03-22 11:13:30|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|25
1616411620000|2021-03-22 11:13:40|2285.5|2285.2|2285.2|2284.9|2285.7|2285.4|2285.2|2284.9|39
1616411630000|2021-03-22 11:13:50|2285.3|2285|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|16
1616411640000|2021-03-22 11:14:00|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|6
1616411650000|2021-03-22 11:14:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1616411660000|2021-03-22 11:14:20|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|8
1616411670000|2021-03-22 11:14:30|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|2
1616411690000|2021-03-22 11:14:50|2285.6|2285.3|2285.2|2284.9|2285.6|2285.3|2285.2|2284.9|20
1616411700000|2021-03-22 11:15:00|2285.5|2285.2|2285|2284.7|2285.5|2285.2|2285|2284.7|27
1616411710000|2021-03-22 11:15:10|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.1|2284.8|18
1616411720000|2021-03-22 11:15:20|||||||||1
1616411730000|2021-03-22 11:15:30|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2285|2284.7|7
1616411740000|2021-03-22 11:15:40|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|9
1616411750000|2021-03-22 11:15:50|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|3
1616411760000|2021-03-22 11:16:00|2285.3|2285|2285.5|2285.2|2285.9|2285.6|2285.3|2285|24
1616411770000|2021-03-22 11:16:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|27
1616411780000|2021-03-22 11:16:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|6
1616411790000|2021-03-22 11:16:30|2285.8|2285.5|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|13
1616411800000|2021-03-22 11:16:40|2285.7|2285.4|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|10
1616411810000|2021-03-22 11:16:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1616411820000|2021-03-22 11:17:00|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|4
1616411830000|2021-03-22 11:17:10|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|11
1616411840000|2021-03-22 11:17:20|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|32
1616411850000|2021-03-22 11:17:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|7
1616411860000|2021-03-22 11:17:40|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1616411870000|2021-03-22 11:17:50|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|12
1616411880000|2021-03-22 11:18:00|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.9|2285.6|4
1616411890000|2021-03-22 11:18:10|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|4
1616411900000|2021-03-22 11:18:20|2286|2285.7|2286.9|2286.6|2286.9|2286.6|2286|2285.7|56
1616411910000|2021-03-22 11:18:30|2286.5|2286.2|2286|2285.7|2286.5|2286.2|2286|2285.7|8
1616411920000|2021-03-22 11:18:40|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|2
1616411930000|2021-03-22 11:18:50|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|12
1616411940000|2021-03-22 11:19:00|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|6
1616411950000|2021-03-22 11:19:10|2286.1|2285.8|2285.7|2285.4|2286.1|2285.8|2285.7|2285.4|4
1616411960000|2021-03-22 11:19:20|2285.6|2285.3|2286.2|2285.9|2286.2|2285.9|2285.4|2285.1|39
1616411970000|2021-03-22 11:19:30|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1616411980000|2021-03-22 11:19:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1616411990000|2021-03-22 11:19:50|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|12
1616412000000|2021-03-22 11:20:00|2286.2|2285.9|2286.1|2285.8|2286.3|2286|2286.1|2285.8|6
1616412010000|2021-03-22 11:20:10|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|12
1616412030000|2021-03-22 11:20:30|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|30
1616412040000|2021-03-22 11:20:40|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|4
1616412050000|2021-03-22 11:20:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|5
1616412060000|2021-03-22 11:21:00|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|22
1616412070000|2021-03-22 11:21:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|20
1616412080000|2021-03-22 11:21:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1616412090000|2021-03-22 11:21:30|||||||||1
1616412110000|2021-03-22 11:21:50|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|9
1616412120000|2021-03-22 11:22:00|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|6
1616412130000|2021-03-22 11:22:10|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|13
1616412140000|2021-03-22 11:22:20|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|2
1616412150000|2021-03-22 11:22:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|4
1616412160000|2021-03-22 11:22:40|2287|2286.7|2287.4|2287.1|2287.4|2287.1|2287|2286.7|108
1616412170000|2021-03-22 11:22:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|5
1616412180000|2021-03-22 11:23:00|2287.2|2286.9|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|11
1616412190000|2021-03-22 11:23:10|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|3
1616412200000|2021-03-22 11:23:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|6
1616412210000|2021-03-22 11:23:30|2287.4|2287.1|2287.3|2287|2287.5|2287.2|2287.3|2287|10
1616412220000|2021-03-22 11:23:40|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|5
1616412230000|2021-03-22 11:23:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|6
1616412240000|2021-03-22 11:24:00|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|38
1616412250000|2021-03-22 11:24:10|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|7
1616412260000|2021-03-22 11:24:20|2287.8|2287.5|2288.1|2287.8|2288.1|2287.8|2287.7|2287.4|36
1616412270000|2021-03-22 11:24:30|2288.2|2287.9|2289|2288.7|2289|2288.7|2288.2|2287.9|81
1616412280000|2021-03-22 11:24:40|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|17
1616412290000|2021-03-22 11:24:50|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|16
1616412300000|2021-03-22 11:25:00|2288.9|2288.6|2289.1|2288.8|2289.3|2289|2288.6|2288.3|44
1616412310000|2021-03-22 11:25:10|2289.3|2289|2289.1|2288.8|2289.3|2289|2288.9|2288.6|23
1616412320000|2021-03-22 11:25:20|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|14
1616412330000|2021-03-22 11:25:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|13
1616412340000|2021-03-22 11:25:40|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|16
1616412350000|2021-03-22 11:25:50|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|5
1616412360000|2021-03-22 11:26:00|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.6|2288.3|5
1616412370000|2021-03-22 11:26:10|2288.4|2288.1|2287|2286.7|2288.5|2288.2|2287|2286.7|30
1616412380000|2021-03-22 11:26:20|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.4|2286.1|74
1616412390000|2021-03-22 11:26:30|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|4
1616412400000|2021-03-22 11:26:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|8
1616412410000|2021-03-22 11:26:50|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|6
1616412420000|2021-03-22 11:27:00|2287.3|2287|2286.6|2286.3|2287.3|2287|2286.6|2286.3|12
1616412430000|2021-03-22 11:27:10|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|21
1616412440000|2021-03-22 11:27:20|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|8
1616412450000|2021-03-22 11:27:30|2287.6|2287.3|2288.6|2288.3|2288.6|2288.3|2287.6|2287.3|56
1616412460000|2021-03-22 11:27:40|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|9
1616412470000|2021-03-22 11:27:50|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|22
1616412480000|2021-03-22 11:28:00|2288.6|2288.3|2288.5|2288.2|2288.9|2288.6|2288.5|2288.2|38
1616412490000|2021-03-22 11:28:10|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|4
1616412510000|2021-03-22 11:28:30|2287.5|2287.2|2288.1|2287.8|2288.1|2287.8|2287.3|2287|41
1616412520000|2021-03-22 11:28:40|2288.2|2287.9|2287.8|2287.5|2288.2|2287.9|2287.8|2287.5|9
1616412530000|2021-03-22 11:28:50|2288.1|2287.8|2288.1|2287.8|2288.3|2288|2288.1|2287.8|11
1616412540000|2021-03-22 11:29:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|7
1616412550000|2021-03-22 11:29:10|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.2|2287.9|22
1616412560000|2021-03-22 11:29:20|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|7
1616412570000|2021-03-22 11:29:30|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288|2287.7|10
1616412580000|2021-03-22 11:29:40|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|14
1616412590000|2021-03-22 11:29:50|2288.5|2288.2|2288.9|2288.6|2288.9|2288.6|2288.5|2288.2|45
1616412600000|2021-03-22 11:30:00|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|40
1616412610000|2021-03-22 11:30:10|||||||||3
1616412620000|2021-03-22 11:30:20|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|6
1616412630000|2021-03-22 11:30:30|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|9
1616412640000|2021-03-22 11:30:40|2288.8|2288.5|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|19
1616412650000|2021-03-22 11:30:50|2288.9|2288.6|2288.6|2288.3|2289|2288.7|2288.6|2288.3|5
1616412660000|2021-03-22 11:31:00|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|10
1616412670000|2021-03-22 11:31:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|4
1616412680000|2021-03-22 11:31:20|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|6
1616412690000|2021-03-22 11:31:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|4
1616412710000|2021-03-22 11:31:50|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|5
1616412720000|2021-03-22 11:32:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|6
1616412730000|2021-03-22 11:32:10|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|2
1616412740000|2021-03-22 11:32:20|||||||||8
1616412750000|2021-03-22 11:32:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|17
1616412770000|2021-03-22 11:32:50|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|6
1616412780000|2021-03-22 11:33:00|2288|2287.7|2288.5|2288.2|2288.5|2288.2|2288|2287.7|44
1616412790000|2021-03-22 11:33:10|2288.6|2288.3|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|6
1616412800000|2021-03-22 11:33:20|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|3
1616412810000|2021-03-22 11:33:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|8
1616412820000|2021-03-22 11:33:40|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|6
1616412840000|2021-03-22 11:34:00|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|18
1616412850000|2021-03-22 11:34:10|2288|2287.7|2288.3|2288|2288.3|2288|2288|2287.7|16
1616412860000|2021-03-22 11:34:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|6
1616412870000|2021-03-22 11:34:30|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|2
1616412880000|2021-03-22 11:34:40|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|4
1616412890000|2021-03-22 11:34:50|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|22
1616412900000|2021-03-22 11:35:00|2288.3|2288|2288.1|2287.8|2288.3|2288|2288.1|2287.8|3
1616412910000|2021-03-22 11:35:10|2288|2287.7|2288.2|2287.9|2288.3|2288|2288|2287.7|15
1616412930000|2021-03-22 11:35:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|4
1616412940000|2021-03-22 11:35:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|4
1616412960000|2021-03-22 11:36:00|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1616412980000|2021-03-22 11:36:20|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|6
1616412990000|2021-03-22 11:36:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|13
1616413000000|2021-03-22 11:36:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|5
1616413010000|2021-03-22 11:36:50|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|7
1616413020000|2021-03-22 11:37:00|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|12
1616413030000|2021-03-22 11:37:10|2287.8|2287.5|2287.8|2287.5|2288|2287.7|2287.8|2287.5|12
1616413040000|2021-03-22 11:37:20|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|9
1616413050000|2021-03-22 11:37:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|19
1616413060000|2021-03-22 11:37:40|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2286.8|2286.5|209
1616413070000|2021-03-22 11:37:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|9
1616413080000|2021-03-22 11:38:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|3
1616413090000|2021-03-22 11:38:10|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|13
1616413100000|2021-03-22 11:38:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2
1616413110000|2021-03-22 11:38:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|11
1616413120000|2021-03-22 11:38:40|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2
1616413130000|2021-03-22 11:38:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1616413140000|2021-03-22 11:39:00|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|5
1616413150000|2021-03-22 11:39:10|2287.8|2287.5|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|24
1616413160000|2021-03-22 11:39:20|2288.1|2287.8|2287.7|2287.4|2288.1|2287.8|2287.7|2287.4|10
1616413170000|2021-03-22 11:39:30|2288.1|2287.8|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|19
1616413180000|2021-03-22 11:39:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2
1616413190000|2021-03-22 11:39:50|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|22
1616413200000|2021-03-22 11:40:00|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|7
1616413210000|2021-03-22 11:40:10|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|10
1616413220000|2021-03-22 11:40:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|4
1616413230000|2021-03-22 11:40:30|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|9
1616413240000|2021-03-22 11:40:40|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|3
1616413250000|2021-03-22 11:40:50|||||||||1
1616413260000|2021-03-22 11:41:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|11
1616413270000|2021-03-22 11:41:10|2288.9|2288.6|2287.8|2287.5|2288.9|2288.6|2287.8|2287.5|22
1616413280000|2021-03-22 11:41:20|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2288|2287.7|31
1616413290000|2021-03-22 11:41:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1616413300000|2021-03-22 11:41:40|2288.3|2288|2288.1|2287.8|2288.3|2288|2288.1|2287.8|2
1616413310000|2021-03-22 11:41:50|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|14
1616413320000|2021-03-22 11:42:00|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|10
1616413330000|2021-03-22 11:42:10|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|9
1616413340000|2021-03-22 11:42:20|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|6
1616413350000|2021-03-22 11:42:30|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|6
1616413370000|2021-03-22 11:42:50|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|47
1616413380000|2021-03-22 11:43:00|2288|2287.7|2287.5|2287.2|2288|2287.7|2287.5|2287.2|3
1616413390000|2021-03-22 11:43:10|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|2
1616413400000|2021-03-22 11:43:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|2
1616413410000|2021-03-22 11:43:30|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|6
1616413420000|2021-03-22 11:43:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|5
1616413430000|2021-03-22 11:43:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1616413440000|2021-03-22 11:44:00|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|10
1616413450000|2021-03-22 11:44:10|||||||||1
1616413460000|2021-03-22 11:44:20|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|4
1616413470000|2021-03-22 11:44:30|2286.3|2286|2286|2285.7|2286.3|2286|2286|2285.7|4
1616413480000|2021-03-22 11:44:40|||||||||2
1616413490000|2021-03-22 11:44:50|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2286|2285.7|7
1616413500000|2021-03-22 11:45:00|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|12
1616413510000|2021-03-22 11:45:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|5
1616413520000|2021-03-22 11:45:20|2286.2|2285.9|2286.3|2286|2286.9|2286.6|2286.2|2285.9|29
1616413530000|2021-03-22 11:45:30|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|3
1616413540000|2021-03-22 11:45:40|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|9
1616413550000|2021-03-22 11:45:50|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|5
1616413570000|2021-03-22 11:46:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|7
1616413580000|2021-03-22 11:46:20|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|9
1616413590000|2021-03-22 11:46:30|2286.1|2285.8|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|18
1616413600000|2021-03-22 11:46:40|2285.8|2285.5|2286.2|2285.9|2286.2|2285.9|2285.8|2285.5|18
1616413610000|2021-03-22 11:46:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|4
1616413620000|2021-03-22 11:47:00|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|8
1616413630000|2021-03-22 11:47:10|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|8
1616413640000|2021-03-22 11:47:20|2286.6|2286.3|2287.2|2286.9|2287.2|2286.9|2286.6|2286.3|14
1616413650000|2021-03-22 11:47:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|3
1616413660000|2021-03-22 11:47:40|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|7
1616413670000|2021-03-22 11:47:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|5
1616413680000|2021-03-22 11:48:00|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1616413690000|2021-03-22 11:48:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|19
1616413700000|2021-03-22 11:48:20|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|5
1616413710000|2021-03-22 11:48:30|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|4
1616413720000|2021-03-22 11:48:40|2287.4|2287.1|2287.2|2286.9|2287.7|2287.4|2287.2|2286.9|9
1616413730000|2021-03-22 11:48:50|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|3
1616413750000|2021-03-22 11:49:10|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.6|2286.3|29
1616413760000|2021-03-22 11:49:20|||||||||2
1616413770000|2021-03-22 11:49:30|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|6
1616413790000|2021-03-22 11:49:50|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|4
1616413810000|2021-03-22 11:50:10|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|9
1616413820000|2021-03-22 11:50:20|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|13
1616413830000|2021-03-22 11:50:30|2286|2285.7|2285.8|2285.5|2286.2|2285.9|2285.8|2285.5|12
1616413840000|2021-03-22 11:50:40|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|17
1616413850000|2021-03-22 11:50:50|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1616413870000|2021-03-22 11:51:10|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286.2|2285.9|9
1616413910000|2021-03-22 11:51:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1616413920000|2021-03-22 11:52:00|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|16
1616413930000|2021-03-22 11:52:10|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.5|2285.2|6
1616413940000|2021-03-22 11:52:20|2285.4|2285.1|2285.8|2285.5|2285.8|2285.5|2285.4|2285.1|10
1616413960000|2021-03-22 11:52:40|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|17
1616413970000|2021-03-22 11:52:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|11
1616413980000|2021-03-22 11:53:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|10
1616414000000|2021-03-22 11:53:20|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|6
1616414010000|2021-03-22 11:53:30|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|6
1616414020000|2021-03-22 11:53:40|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|6
1616414030000|2021-03-22 11:53:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|3
1616414040000|2021-03-22 11:54:00|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|4
1616414050000|2021-03-22 11:54:10|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1616414060000|2021-03-22 11:54:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1616414070000|2021-03-22 11:54:30|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|14
1616414100000|2021-03-22 11:55:00|||||||||4
1616414120000|2021-03-22 11:55:20|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|11
1616414130000|2021-03-22 11:55:30|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|7
1616414140000|2021-03-22 11:55:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|3
1616414150000|2021-03-22 11:55:50|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1616414160000|2021-03-22 11:56:00|2286.2|2285.9|2286.6|2286.3|2286.6|2286.3|2286.2|2285.9|13
1616414170000|2021-03-22 11:56:10|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|5
1616414180000|2021-03-22 11:56:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|15
1616414190000|2021-03-22 11:56:30|||||||||1
1616414200000|2021-03-22 11:56:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|3
1616414210000|2021-03-22 11:56:50|||||||||6
1616414220000|2021-03-22 11:57:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|11
1616414230000|2021-03-22 11:57:10|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|5
1616414240000|2021-03-22 11:57:20|||||||||2
1616414250000|2021-03-22 11:57:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|4
1616414260000|2021-03-22 11:57:40|2286.3|2286|2286.5|2286.2|2286.6|2286.3|2286.3|2286|13
1616414270000|2021-03-22 11:57:50|||||||||1
1616414280000|2021-03-22 11:58:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|8
1616414290000|2021-03-22 11:58:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|4
1616414300000|2021-03-22 11:58:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1616414310000|2021-03-22 11:58:30|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|5
1616414320000|2021-03-22 11:58:40|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|11
1616414330000|2021-03-22 11:58:50|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|35
1616414340000|2021-03-22 11:59:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|4
1616414350000|2021-03-22 11:59:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|5
1616414360000|2021-03-22 11:59:20|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|5
1616414370000|2021-03-22 11:59:30|2286|2285.7|2286.3|2286|2286.3|2286|2286|2285.7|5
1616414380000|2021-03-22 11:59:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|5
1616414390000|2021-03-22 11:59:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|8
1616414400000|2021-03-22 12:00:00|2287|2286.7|2286.9|2286.6|2287.4|2287.1|2286.9|2286.6|52
1616414410000|2021-03-22 12:00:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|11
1616414420000|2021-03-22 12:00:20|2286.4|2286.1|2285.4|2285.1|2286.4|2286.1|2285.4|2285.1|13
1616414430000|2021-03-22 12:00:30|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.1|2284.8|15
1616414440000|2021-03-22 12:00:40|2285.2|2284.9|2284.7|2284.4|2285.2|2284.9|2284.7|2284.4|6
1616414450000|2021-03-22 12:00:50|2284.8|2284.5|2285.6|2285.3|2285.6|2285.3|2284.8|2284.5|17
1616414460000|2021-03-22 12:01:00|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|6
1616414470000|2021-03-22 12:01:10|2285.3|2285|2285|2284.7|2285.3|2285|2285|2284.7|12
1616414480000|2021-03-22 12:01:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1616414490000|2021-03-22 12:01:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|7
1616414500000|2021-03-22 12:01:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1616414520000|2021-03-22 12:02:00|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|18
1616414550000|2021-03-22 12:02:30|2285|2284.7|2284.8|2284.5|2285.1|2284.8|2284.8|2284.5|15
1616414560000|2021-03-22 12:02:40|2284.6|2284.3|2284.5|2284.2|2284.7|2284.4|2284.4|2284.1|8
1616414570000|2021-03-22 12:02:50|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|8
1616414580000|2021-03-22 12:03:00|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|3
1616414590000|2021-03-22 12:03:10|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|3
1616414600000|2021-03-22 12:03:20|2283.8|2283.5|2283.9|2283.6|2284.2|2283.9|2283.8|2283.5|12
1616414610000|2021-03-22 12:03:30|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|13
1616414620000|2021-03-22 12:03:40|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|13
1616414630000|2021-03-22 12:03:50|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1616414640000|2021-03-22 12:04:00|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|13
1616414650000|2021-03-22 12:04:10|2283.5|2283.2|2284|2283.7|2284|2283.7|2283.5|2283.2|24
1616414660000|2021-03-22 12:04:20|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|16
1616414670000|2021-03-22 12:04:30|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|8
1616414690000|2021-03-22 12:04:50|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.3|2284|20
1616414700000|2021-03-22 12:05:00|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.3|2284|7
1616414710000|2021-03-22 12:05:10|2284.4|2284.1|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|20
1616414720000|2021-03-22 12:05:20|2284.5|2284.2|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|4
1616414730000|2021-03-22 12:05:30|2284.6|2284.3|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|9
1616414740000|2021-03-22 12:05:40|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|10
1616414750000|2021-03-22 12:05:50|2285.1|2284.8|2284.6|2284.3|2285.1|2284.8|2284.6|2284.3|5
1616414760000|2021-03-22 12:06:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|5
1616414770000|2021-03-22 12:06:10|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|8
1616414780000|2021-03-22 12:06:20|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|4
1616414790000|2021-03-22 12:06:30|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|7
1616414800000|2021-03-22 12:06:40|2283.7|2283.4|2283.8|2283.5|2283.9|2283.6|2283.6|2283.3|24
1616414810000|2021-03-22 12:06:50|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|14
1616414820000|2021-03-22 12:07:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|19
1616414830000|2021-03-22 12:07:10|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|4
1616414840000|2021-03-22 12:07:20|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1616414850000|2021-03-22 12:07:30|2283.6|2283.3|2284|2283.7|2284.1|2283.8|2283.6|2283.3|12
1616414860000|2021-03-22 12:07:40|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|5
1616414870000|2021-03-22 12:07:50|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|3
1616414880000|2021-03-22 12:08:00|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|8
1616414890000|2021-03-22 12:08:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1616414910000|2021-03-22 12:08:30|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|8
1616414920000|2021-03-22 12:08:40|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|8
1616414930000|2021-03-22 12:08:50|2284.1|2283.8|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|2
1616414940000|2021-03-22 12:09:00|||||||||2
1616414960000|2021-03-22 12:09:20|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284|2283.7|9
1616414970000|2021-03-22 12:09:30|2284|2283.7|2284.3|2284|2284.3|2284|2284|2283.7|10
1616414980000|2021-03-22 12:09:40|2284.4|2284.1|2284.8|2284.5|2284.8|2284.5|2284.4|2284.1|6
1616414990000|2021-03-22 12:09:50|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|5
1616415000000|2021-03-22 12:10:00|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|15
1616415010000|2021-03-22 12:10:10|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|6
1616415020000|2021-03-22 12:10:20|2285.6|2285.3|2285.7|2285.4|2286.1|2285.8|2285.6|2285.3|7
1616415030000|2021-03-22 12:10:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1616415050000|2021-03-22 12:10:50|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285|2284.7|12
1616415060000|2021-03-22 12:11:00|2285.6|2285.3|2286|2285.7|2286.2|2285.9|2285.6|2285.3|12
1616415070000|2021-03-22 12:11:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1616415080000|2021-03-22 12:11:20|2285.7|2285.4|2285.7|2285.4|2286|2285.7|2285.7|2285.4|6
1616415110000|2021-03-22 12:11:50|2285.3|2285|2285.4|2285.1|2285.6|2285.3|2285.3|2285|8
1616415120000|2021-03-22 12:12:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1616415130000|2021-03-22 12:12:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|6
1616415140000|2021-03-22 12:12:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1616415150000|2021-03-22 12:12:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|4
1616415160000|2021-03-22 12:12:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1616415170000|2021-03-22 12:12:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1616415180000|2021-03-22 12:13:00|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|9
1616415210000|2021-03-22 12:13:30|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|9
1616415230000|2021-03-22 12:13:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|5
1616415240000|2021-03-22 12:14:00|2285.4|2285.1|2286|2285.7|2286.2|2285.9|2285.4|2285.1|10
1616415250000|2021-03-22 12:14:10|||||||||1
1616415260000|2021-03-22 12:14:20|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|7
1616415270000|2021-03-22 12:14:30|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|9
1616415280000|2021-03-22 12:14:40|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286.2|2285.9|9
1616415290000|2021-03-22 12:14:50|2286.4|2286.1|2286|2285.7|2286.4|2286.1|2286|2285.7|6
1616415300000|2021-03-22 12:15:00|2285.9|2285.6|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|9
1616415320000|2021-03-22 12:15:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1616415330000|2021-03-22 12:15:30|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|10
1616415340000|2021-03-22 12:15:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|3
1616415350000|2021-03-22 12:15:50|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|18
1616415360000|2021-03-22 12:16:00|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.7|2284.4|9
1616415370000|2021-03-22 12:16:10|2284.8|2284.5|2285.4|2285.1|2285.4|2285.1|2284.8|2284.5|10
1616415380000|2021-03-22 12:16:20|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|4
1616415390000|2021-03-22 12:16:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1616415400000|2021-03-22 12:16:40|2285.1|2284.8|2284.7|2284.4|2285.1|2284.8|2284.7|2284.4|8
1616415410000|2021-03-22 12:16:50|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|16
1616415420000|2021-03-22 12:17:00|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|28
1616415430000|2021-03-22 12:17:10|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|21
1616415450000|2021-03-22 12:17:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|4
1616415470000|2021-03-22 12:17:50|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|9
1616415490000|2021-03-22 12:18:10|2284.5|2284.2|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|3
1616415500000|2021-03-22 12:18:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1616415510000|2021-03-22 12:18:30|||||||||1
1616415520000|2021-03-22 12:18:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|4
1616415550000|2021-03-22 12:19:10|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|12
1616415560000|2021-03-22 12:19:20|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|9
1616415570000|2021-03-22 12:19:30|2283.9|2283.6|2284.2|2283.9|2284.2|2283.9|2283.8|2283.5|7
1616415580000|2021-03-22 12:19:40|||||||||2
1616415590000|2021-03-22 12:19:50|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.7|2283.4|6
1616415600000|2021-03-22 12:20:00|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|29
1616415610000|2021-03-22 12:20:10|2284.5|2284.2|2285.2|2284.9|2285.2|2284.9|2284.5|2284.2|5
1616415620000|2021-03-22 12:20:20|2285.1|2284.8|2284.7|2284.4|2285.1|2284.8|2284.7|2284.4|5
1616415640000|2021-03-22 12:20:40|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|5
1616415650000|2021-03-22 12:20:50|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|5
1616415660000|2021-03-22 12:21:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|4
1616415670000|2021-03-22 12:21:10|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|7
1616415690000|2021-03-22 12:21:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1616415700000|2021-03-22 12:21:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|4
1616415710000|2021-03-22 12:21:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|3
1616415720000|2021-03-22 12:22:00|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|7
1616415730000|2021-03-22 12:22:10|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|7
1616415740000|2021-03-22 12:22:20|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|2
1616415750000|2021-03-22 12:22:30|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|12
1616415760000|2021-03-22 12:22:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|5
1616415780000|2021-03-22 12:23:00|2284.9|2284.6|2285.6|2285.3|2285.6|2285.3|2284.9|2284.6|10
1616415790000|2021-03-22 12:23:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|7
1616415800000|2021-03-22 12:23:20|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2285|2284.7|5
1616415810000|2021-03-22 12:23:30|||||||||1
1616415830000|2021-03-22 12:23:50|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|10
1616415840000|2021-03-22 12:24:00|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|17
1616415850000|2021-03-22 12:24:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|5
1616415880000|2021-03-22 12:24:40|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|6
1616415910000|2021-03-22 12:25:10|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2284.9|2284.6|43
1616415920000|2021-03-22 12:25:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1616415940000|2021-03-22 12:25:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1616415950000|2021-03-22 12:25:50|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|7
1616415960000|2021-03-22 12:26:00|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|9
1616415970000|2021-03-22 12:26:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|3
1616415980000|2021-03-22 12:26:20|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|2
1616415990000|2021-03-22 12:26:30|||||||||1
1616416000000|2021-03-22 12:26:40|2284.6|2284.3|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|9
1616416010000|2021-03-22 12:26:50|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1616416020000|2021-03-22 12:27:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1616416030000|2021-03-22 12:27:10|2284.5|2284.2|2284.2|2283.9|2284.6|2284.3|2284.2|2283.9|28
1616416040000|2021-03-22 12:27:20|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284|2283.7|8
1616416060000|2021-03-22 12:27:40|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.7|2283.4|11
1616416070000|2021-03-22 12:27:50|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|10
1616416080000|2021-03-22 12:28:00|2284.1|2283.8|2284.3|2284|2284.3|2284|2284.1|2283.8|8
1616416100000|2021-03-22 12:28:20|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1616416110000|2021-03-22 12:28:30|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|7
1616416120000|2021-03-22 12:28:40|2283.7|2283.4|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|7
1616416130000|2021-03-22 12:28:50|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|12
1616416140000|2021-03-22 12:29:00|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|6
1616416150000|2021-03-22 12:29:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|4
1616416160000|2021-03-22 12:29:20|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|9
1616416190000|2021-03-22 12:29:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1616416200000|2021-03-22 12:30:00|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|5
1616416220000|2021-03-22 12:30:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|13
1616416240000|2021-03-22 12:30:40|2283.2|2282.9|2282.5|2282.2|2283.2|2282.9|2282.5|2282.2|50
1616416250000|2021-03-22 12:30:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|10
1616416260000|2021-03-22 12:31:00|2282.6|2282.3|2283.2|2282.9|2283.3|2283|2282.6|2282.3|11
1616416270000|2021-03-22 12:31:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|7
1616416280000|2021-03-22 12:31:20|2283.6|2283.3|2283.3|2283|2283.8|2283.5|2283.3|2283|10
1616416290000|2021-03-22 12:31:30|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|11
1616416300000|2021-03-22 12:31:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|6
1616416310000|2021-03-22 12:31:50|2283.8|2283.5|2284|2283.7|2284.1|2283.8|2283.7|2283.4|17
1616416320000|2021-03-22 12:32:00|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2
1616416330000|2021-03-22 12:32:10|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|5
1616416350000|2021-03-22 12:32:30|2283.8|2283.5|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|5
1616416360000|2021-03-22 12:32:40|2283.9|2283.6|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|12
1616416370000|2021-03-22 12:32:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|3
1616416380000|2021-03-22 12:33:00|||||||||4
1616416390000|2021-03-22 12:33:10|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|6
1616416400000|2021-03-22 12:33:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|5
1616416410000|2021-03-22 12:33:30|||||||||2
1616416420000|2021-03-22 12:33:40|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|9
1616416430000|2021-03-22 12:33:50|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|3
1616416440000|2021-03-22 12:34:00|2284.5|2284.2|2284.8|2284.5|2284.9|2284.6|2284.5|2284.2|23
1616416450000|2021-03-22 12:34:10|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|2
1616416460000|2021-03-22 12:34:20|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|7
1616416470000|2021-03-22 12:34:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1616416480000|2021-03-22 12:34:40|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|9
1616416490000|2021-03-22 12:34:50|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1616416500000|2021-03-22 12:35:00|2285.2|2284.9|2284.7|2284.4|2285.2|2284.9|2284.7|2284.4|20
1616416510000|2021-03-22 12:35:10|2284.2|2283.9|2284.3|2284|2284.5|2284.2|2284.2|2283.9|8
1616416520000|2021-03-22 12:35:20|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|8
1616416530000|2021-03-22 12:35:30|2284.3|2284|2284.7|2284.4|2284.7|2284.4|2284.3|2284|2
1616416550000|2021-03-22 12:35:50|2284.4|2284.1|2283.8|2283.5|2284.4|2284.1|2283.8|2283.5|4
1616416560000|2021-03-22 12:36:00|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|3
1616416570000|2021-03-22 12:36:10|2283.9|2283.6|2283.3|2283|2283.9|2283.6|2283.3|2283|48
1616416580000|2021-03-22 12:36:20|2283.4|2283.1|2284|2283.7|2284|2283.7|2283.4|2283.1|18
1616416590000|2021-03-22 12:36:30|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|3
1616416600000|2021-03-22 12:36:40|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|5
1616416610000|2021-03-22 12:36:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|13
1616416620000|2021-03-22 12:37:00|2283.5|2283.2|2283.7|2283.4|2284.2|2283.9|2283.5|2283.2|29
1616416630000|2021-03-22 12:37:10|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|3
1616416640000|2021-03-22 12:37:20|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|4
1616416650000|2021-03-22 12:37:30|2283.5|2283.2|2283.8|2283.5|2283.8|2283.5|2283.5|2283.2|5
1616416660000|2021-03-22 12:37:40|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|4
1616416670000|2021-03-22 12:37:50|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|9
1616416680000|2021-03-22 12:38:00|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1616416690000|2021-03-22 12:38:10|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|5
1616416700000|2021-03-22 12:38:20|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|6
1616416710000|2021-03-22 12:38:30|2283.6|2283.3|2282.6|2282.3|2283.8|2283.5|2282.6|2282.3|100
1616416720000|2021-03-22 12:38:40|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|21
1616416730000|2021-03-22 12:38:50|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|16
1616416740000|2021-03-22 12:39:00|||||||||6
1616416750000|2021-03-22 12:39:10|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|4
1616416760000|2021-03-22 12:39:20|2282.7|2282.4|2282.3|2282|2282.7|2282.4|2282.3|2282|14
1616416770000|2021-03-22 12:39:30|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.1|2281.8|15
1616416780000|2021-03-22 12:39:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1616416790000|2021-03-22 12:39:50|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|5
1616416800000|2021-03-22 12:40:00|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|18
1616416810000|2021-03-22 12:40:10|2281.7|2281.4|2281.9|2281.6|2282|2281.7|2281.7|2281.4|23
1616416820000|2021-03-22 12:40:20|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|48
1616416830000|2021-03-22 12:40:30|2281.7|2281.4|2282|2281.7|2282|2281.7|2281.5|2281.2|16
1616416840000|2021-03-22 12:40:40|2281.9|2281.6|2281.6|2281.3|2282|2281.7|2281.6|2281.3|9
1616416850000|2021-03-22 12:40:50|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2281.3|2281|3
1616416860000|2021-03-22 12:41:00|2281.4|2281.1|2281.9|2281.6|2281.9|2281.6|2281.4|2281.1|14
1616416870000|2021-03-22 12:41:10|2282|2281.7|2281.7|2281.4|2282|2281.7|2281.7|2281.4|6
1616416880000|2021-03-22 12:41:20|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|4
1616416890000|2021-03-22 12:41:30|||||||||1
1616416900000|2021-03-22 12:41:40|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|5
1616416910000|2021-03-22 12:41:50|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.4|2281.1|15
1616416920000|2021-03-22 12:42:00|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|3
1616416930000|2021-03-22 12:42:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|5
1616416940000|2021-03-22 12:42:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|9
1616416950000|2021-03-22 12:42:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1616416960000|2021-03-22 12:42:40|2282.8|2282.5|2282.9|2282.6|2283.1|2282.8|2282.8|2282.5|11
1616416970000|2021-03-22 12:42:50|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|14
1616416980000|2021-03-22 12:43:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|3
1616416990000|2021-03-22 12:43:10|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|5
1616417000000|2021-03-22 12:43:20|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2282.9|2282.6|21
1616417010000|2021-03-22 12:43:30|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|2
1616417030000|2021-03-22 12:43:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|5
1616417040000|2021-03-22 12:44:00|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|13
1616417060000|2021-03-22 12:44:20|||||||||1
1616417080000|2021-03-22 12:44:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1616417090000|2021-03-22 12:44:50|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|2
1616417100000|2021-03-22 12:45:00|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|5
1616417110000|2021-03-22 12:45:10|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|10
1616417130000|2021-03-22 12:45:30|||||||||1
1616417140000|2021-03-22 12:45:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|3
1616417150000|2021-03-22 12:45:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1616417160000|2021-03-22 12:46:00|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|6
1616417170000|2021-03-22 12:46:10|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|4
1616417180000|2021-03-22 12:46:20|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|4
1616417190000|2021-03-22 12:46:30|2282|2281.7|2281.4|2281.1|2282|2281.7|2281.4|2281.1|31
1616417200000|2021-03-22 12:46:40|2281.1|2280.8|2281.4|2281.1|2281.4|2281.1|2281.1|2280.8|14
1616417210000|2021-03-22 12:46:50|||||||||1
1616417220000|2021-03-22 12:47:00|2281.1|2280.8|2281.3|2281|2281.3|2281|2281.1|2280.8|3
1616417230000|2021-03-22 12:47:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|4
1616417240000|2021-03-22 12:47:20|2281.3|2281|2281.1|2280.8|2281.3|2281|2281|2280.7|5
1616417250000|2021-03-22 12:47:30|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|8
1616417260000|2021-03-22 12:47:40|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|9
1616417270000|2021-03-22 12:47:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|3
1616417280000|2021-03-22 12:48:00|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|6
1616417320000|2021-03-22 12:48:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1616417330000|2021-03-22 12:48:50|||||||||1
1616417340000|2021-03-22 12:49:00|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|8
1616417350000|2021-03-22 12:49:10|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|10
1616417370000|2021-03-22 12:49:30|||||||||4
1616417380000|2021-03-22 12:49:40|2281.3|2281|2280.7|2280.4|2281.3|2281|2280.6|2280.3|40
1616417390000|2021-03-22 12:49:50|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|7
1616417400000|2021-03-22 12:50:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|3
1616417410000|2021-03-22 12:50:10|2280.5|2280.2|2280.5|2280.2|2280.7|2280.4|2280.2|2279.9|80
1616417420000|2021-03-22 12:50:20|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|24
1616417430000|2021-03-22 12:50:30|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|7
1616417440000|2021-03-22 12:50:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|6
1616417450000|2021-03-22 12:50:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1616417460000|2021-03-22 12:51:00|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|5
1616417470000|2021-03-22 12:51:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1616417480000|2021-03-22 12:51:20|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|7
1616417490000|2021-03-22 12:51:30|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|2
1616417510000|2021-03-22 12:51:50|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|11
1616417520000|2021-03-22 12:52:00|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|5
1616417530000|2021-03-22 12:52:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|3
1616417540000|2021-03-22 12:52:20|2282|2281.7|2282.3|2282|2282.3|2282|2282|2281.7|11
1616417550000|2021-03-22 12:52:30|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|7
1616417560000|2021-03-22 12:52:40|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|7
1616417570000|2021-03-22 12:52:50|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|7
1616417580000|2021-03-22 12:53:00|2282.4|2282.1|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|6
1616417590000|2021-03-22 12:53:10|||||||||2
1616417600000|2021-03-22 12:53:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|5
1616417610000|2021-03-22 12:53:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1616417630000|2021-03-22 12:53:50|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|9
1616417640000|2021-03-22 12:54:00|2283|2282.7|2283.5|2283.2|2283.5|2283.2|2283|2282.7|15
1616417650000|2021-03-22 12:54:10|2283.4|2283.1|2283.7|2283.4|2284.1|2283.8|2283.4|2283.1|36
1616417660000|2021-03-22 12:54:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1616417680000|2021-03-22 12:54:40|2284|2283.7|2283.7|2283.4|2284|2283.7|2283.7|2283.4|7
1616417690000|2021-03-22 12:54:50|||||||||2
1616417700000|2021-03-22 12:55:00|2283.9|2283.6|2284.1|2283.8|2284.2|2283.9|2283.8|2283.5|34
1616417710000|2021-03-22 12:55:10|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|11
1616417720000|2021-03-22 12:55:20|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|2
1616417740000|2021-03-22 12:55:40|2284.5|2284.2|2284.8|2284.5|2285|2284.7|2284.5|2284.2|26
1616417750000|2021-03-22 12:55:50|||||||||4
1616417760000|2021-03-22 12:56:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1616417770000|2021-03-22 12:56:10|||||||||2
1616417780000|2021-03-22 12:56:20|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|9
1616417790000|2021-03-22 12:56:30|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|10
1616417800000|2021-03-22 12:56:40|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|6
1616417810000|2021-03-22 12:56:50|||||||||1
1616417820000|2021-03-22 12:57:00|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|9
1616417830000|2021-03-22 12:57:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1616417840000|2021-03-22 12:57:20|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|4
1616417850000|2021-03-22 12:57:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|7
1616417860000|2021-03-22 12:57:40|2284.9|2284.6|2285.4|2285.1|2285.4|2285.1|2284.9|2284.6|7
1616417870000|2021-03-22 12:57:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|12
1616417880000|2021-03-22 12:58:00|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|17
1616417890000|2021-03-22 12:58:10|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|7
1616417900000|2021-03-22 12:58:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|3
1616417910000|2021-03-22 12:58:30|||||||||1
1616417920000|2021-03-22 12:58:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1616417930000|2021-03-22 12:58:50|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|5
1616417940000|2021-03-22 12:59:00|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|8
1616417960000|2021-03-22 12:59:20|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|4
1616417970000|2021-03-22 12:59:30|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|11
1616417980000|2021-03-22 12:59:40|||||||||1
1616417990000|2021-03-22 12:59:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|5
1616418000000|2021-03-22 13:00:00|2285.2|2284.9|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|21
1616418010000|2021-03-22 13:00:10|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|20
1616418020000|2021-03-22 13:00:20|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|4
1616418030000|2021-03-22 13:00:30|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|35
1616418040000|2021-03-22 13:00:40|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|5
1616418050000|2021-03-22 13:00:50|||||||||9
1616418060000|2021-03-22 13:01:00|2285.6|2285.3|2285.3|2285|2285.7|2285.4|2285.3|2285|14
1616418080000|2021-03-22 13:01:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1616418120000|2021-03-22 13:02:00|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|11
1616418130000|2021-03-22 13:02:10|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|11
1616418140000|2021-03-22 13:02:20|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1616418150000|2021-03-22 13:02:30|2285.7|2285.4|2285.9|2285.6|2286.1|2285.8|2285.7|2285.4|17
1616418160000|2021-03-22 13:02:40|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|4
1616418170000|2021-03-22 13:02:50|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|4
1616418180000|2021-03-22 13:03:00|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|16
1616418190000|2021-03-22 13:03:10|2285.5|2285.2|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|6
1616418200000|2021-03-22 13:03:20|2285.1|2284.8|2284.6|2284.3|2285.1|2284.8|2284.6|2284.3|7
1616418210000|2021-03-22 13:03:30|2284.7|2284.4|2285.6|2285.3|2285.6|2285.3|2284.7|2284.4|11
1616418220000|2021-03-22 13:03:40|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|4
1616418230000|2021-03-22 13:03:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|4
1616418240000|2021-03-22 13:04:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1616418250000|2021-03-22 13:04:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|3
1616418270000|2021-03-22 13:04:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1616418280000|2021-03-22 13:04:40|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|3
1616418290000|2021-03-22 13:04:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|6
1616418300000|2021-03-22 13:05:00|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|9
1616418310000|2021-03-22 13:05:10|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|8
1616418320000|2021-03-22 13:05:20|||||||||1
1616418330000|2021-03-22 13:05:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|4
1616418360000|2021-03-22 13:06:00|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|5
1616418370000|2021-03-22 13:06:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|7
1616418380000|2021-03-22 13:06:20|||||||||2
1616418390000|2021-03-22 13:06:30|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.7|2285.4|8
1616418400000|2021-03-22 13:06:40|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.8|2285.5|11
1616418420000|2021-03-22 13:07:00|||||||||4
1616418430000|2021-03-22 13:07:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|3
1616418440000|2021-03-22 13:07:20|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|5
1616418450000|2021-03-22 13:07:30|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|10
1616418460000|2021-03-22 13:07:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|3
1616418470000|2021-03-22 13:07:50|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|4
1616418480000|2021-03-22 13:08:00|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|10
1616418490000|2021-03-22 13:08:10|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|7
1616418500000|2021-03-22 13:08:20|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|4
1616418510000|2021-03-22 13:08:30|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|11
1616418530000|2021-03-22 13:08:50|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|3
1616418540000|2021-03-22 13:09:00|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|4
1616418550000|2021-03-22 13:09:10|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|9
1616418560000|2021-03-22 13:09:20|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|5
1616418570000|2021-03-22 13:09:30|2285.3|2285|2285.8|2285.5|2285.8|2285.5|2285.3|2285|12
1616418590000|2021-03-22 13:09:50|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.7|2285.4|5
1616418600000|2021-03-22 13:10:00|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2286|2285.7|13
1616418610000|2021-03-22 13:10:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|4
1616418620000|2021-03-22 13:10:20|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|11
1616418630000|2021-03-22 13:10:30|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|12
1616418640000|2021-03-22 13:10:40|2286.3|2286|2285.6|2285.3|2286.3|2286|2285.6|2285.3|23
1616418650000|2021-03-22 13:10:50|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|8
1616418660000|2021-03-22 13:11:00|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|4
1616418670000|2021-03-22 13:11:10|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|6
1616418680000|2021-03-22 13:11:20|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|6
1616418690000|2021-03-22 13:11:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1616418710000|2021-03-22 13:11:50|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.3|2285|10
1616418720000|2021-03-22 13:12:00|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|2
1616418730000|2021-03-22 13:12:10|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|2
1616418740000|2021-03-22 13:12:20|2285.6|2285.3|2285.9|2285.6|2286|2285.7|2285.6|2285.3|22
1616418750000|2021-03-22 13:12:30|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|7
1616418760000|2021-03-22 13:12:40|2285.9|2285.6|2286.4|2286.1|2286.4|2286.1|2285.9|2285.6|72
1616418770000|2021-03-22 13:12:50|||||||||4
1616418780000|2021-03-22 13:13:00|2286.3|2286|2286.6|2286.3|2286.6|2286.3|2286.3|2286|16
1616418790000|2021-03-22 13:13:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1616418800000|2021-03-22 13:13:20|||||||||2
1616418810000|2021-03-22 13:13:30|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|5
1616418820000|2021-03-22 13:13:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|8
1616418840000|2021-03-22 13:14:00|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2285.8|2285.5|10
1616418850000|2021-03-22 13:14:10|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|8
1616418860000|2021-03-22 13:14:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|3
1616418870000|2021-03-22 13:14:30|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.8|2285.5|8
1616418880000|2021-03-22 13:14:40|2285.8|2285.5|2286.2|2285.9|2286.2|2285.9|2285.8|2285.5|3
1616418890000|2021-03-22 13:14:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|7
1616418900000|2021-03-22 13:15:00|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.7|2285.4|5
1616418910000|2021-03-22 13:15:10|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|11
1616418920000|2021-03-22 13:15:20|2285.5|2285.2|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|13
1616418930000|2021-03-22 13:15:30|2285.7|2285.4|2286.1|2285.8|2286.1|2285.8|2285.7|2285.4|6
1616418940000|2021-03-22 13:15:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1616418950000|2021-03-22 13:15:50|2286.5|2286.2|2286.2|2285.9|2286.7|2286.4|2286.2|2285.9|3
1616418960000|2021-03-22 13:16:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|3
1616418970000|2021-03-22 13:16:10|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|3
1616418980000|2021-03-22 13:16:20|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|3
1616418990000|2021-03-22 13:16:30|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|23
1616419000000|2021-03-22 13:16:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|6
1616419010000|2021-03-22 13:16:50|2286.6|2286.3|2287.1|2286.8|2287.3|2287|2286.6|2286.3|23
1616419020000|2021-03-22 13:17:00|2287.5|2287.2|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|4
1616419030000|2021-03-22 13:17:10|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.4|2287.1|11
1616419040000|2021-03-22 13:17:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1616419050000|2021-03-22 13:17:30|2288.1|2287.8|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|8
1616419060000|2021-03-22 13:17:40|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|4
1616419070000|2021-03-22 13:17:50|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|7
1616419080000|2021-03-22 13:18:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|4
1616419090000|2021-03-22 13:18:10|||||||||6
1616419100000|2021-03-22 13:18:20|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|19
1616419110000|2021-03-22 13:18:30|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|9
1616419120000|2021-03-22 13:18:40|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|8
1616419130000|2021-03-22 13:18:50|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|12
1616419140000|2021-03-22 13:19:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|5
1616419150000|2021-03-22 13:19:10|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|4
1616419160000|2021-03-22 13:19:20|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|4
1616419170000|2021-03-22 13:19:30|2287.6|2287.3|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|8
1616419180000|2021-03-22 13:19:40|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|4
1616419190000|2021-03-22 13:19:50|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|4
1616419200000|2021-03-22 13:20:00|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|11
1616419210000|2021-03-22 13:20:10|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|4
1616419220000|2021-03-22 13:20:20|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|7
1616419230000|2021-03-22 13:20:30|2288.1|2287.8|2288.5|2288.2|2288.5|2288.2|2288|2287.7|33
1616419240000|2021-03-22 13:20:40|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|35
1616419250000|2021-03-22 13:20:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|16
1616419260000|2021-03-22 13:21:00|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|10
1616419270000|2021-03-22 13:21:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|7
1616419280000|2021-03-22 13:21:20|2288.4|2288.1|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|10
1616419300000|2021-03-22 13:21:40|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288|2287.7|25
1616419310000|2021-03-22 13:21:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1616419320000|2021-03-22 13:22:00|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|16
1616419330000|2021-03-22 13:22:10|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|7
1616419340000|2021-03-22 13:22:20|||||||||2
1616419350000|2021-03-22 13:22:30|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.1|2287.8|14
1616419360000|2021-03-22 13:22:40|2288.1|2287.8|2287.7|2287.4|2288.4|2288.1|2287.7|2287.4|23
1616419370000|2021-03-22 13:22:50|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|9
1616419380000|2021-03-22 13:23:00|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|22
1616419390000|2021-03-22 13:23:10|2288.7|2288.4|2288.7|2288.4|2289|2288.7|2288.7|2288.4|68
1616419400000|2021-03-22 13:23:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|8
1616419410000|2021-03-22 13:23:30|2288.9|2288.6|2289.7|2289.4|2289.7|2289.4|2288.9|2288.6|41
1616419420000|2021-03-22 13:23:40|2289.9|2289.6|2290.5|2290.2|2290.5|2290.2|2289.9|2289.6|45
1616419430000|2021-03-22 13:23:50|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|42
1616419440000|2021-03-22 13:24:00|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.3|2290|23
1616419450000|2021-03-22 13:24:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290|2289.7|12
1616419460000|2021-03-22 13:24:20|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|14
1616419470000|2021-03-22 13:24:30|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290.1|2289.8|11
1616419480000|2021-03-22 13:24:40|2290|2289.7|2289.5|2289.2|2290|2289.7|2289.5|2289.2|23
1616419490000|2021-03-22 13:24:50|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2288.8|2288.5|32
1616419500000|2021-03-22 13:25:00|2289.3|2289|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|14
1616419510000|2021-03-22 13:25:10|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|24
1616419520000|2021-03-22 13:25:20|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|8
1616419530000|2021-03-22 13:25:30|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|21
1616419540000|2021-03-22 13:25:40|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|5
1616419550000|2021-03-22 13:25:50|2289.4|2289.1|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|18
1616419560000|2021-03-22 13:26:00|2289.3|2289|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|13
1616419570000|2021-03-22 13:26:10|2288.9|2288.6|2289.7|2289.4|2289.7|2289.4|2288.9|2288.6|42
1616419580000|2021-03-22 13:26:20|2289.9|2289.6|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|7
1616419590000|2021-03-22 13:26:30|2289.8|2289.5|2290.4|2290.1|2290.5|2290.2|2289.8|2289.5|58
1616419600000|2021-03-22 13:26:40|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|16
1616419610000|2021-03-22 13:26:50|2290.7|2290.4|2291.1|2290.8|2291.1|2290.8|2290.7|2290.4|23
1616419620000|2021-03-22 13:27:00|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|25
1616419630000|2021-03-22 13:27:10|2290.7|2290.4|2291.1|2290.8|2291.1|2290.8|2290.7|2290.4|8
1616419640000|2021-03-22 13:27:20|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|16
1616419650000|2021-03-22 13:27:30|2290.6|2290.3|2291.3|2291|2291.3|2291|2290.6|2290.3|21
1616419660000|2021-03-22 13:27:40|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|13
1616419670000|2021-03-22 13:27:50|2291.2|2290.9|2291|2290.7|2291.4|2291.1|2291|2290.7|20
1616419680000|2021-03-22 13:28:00|2290.6|2290.3|2290.4|2290.1|2291|2290.7|2290.2|2289.9|58
1616419690000|2021-03-22 13:28:10|2290.5|2290.2|2291.4|2291.1|2291.4|2291.1|2290.4|2290.1|26
1616419700000|2021-03-22 13:28:20|2291.3|2291|2290.9|2290.6|2291.3|2291|2290.5|2290.2|27
1616419710000|2021-03-22 13:28:30|2290.8|2290.5|2290.3|2290|2290.8|2290.5|2290.3|2290|20
1616419720000|2021-03-22 13:28:40|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290|2289.7|16
1616419730000|2021-03-22 13:28:50|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.8|2289.5|39
1616419740000|2021-03-22 13:29:00|2290.1|2289.8|2289.1|2288.8|2290.1|2289.8|2289.1|2288.8|65
1616419750000|2021-03-22 13:29:10|2289.3|2289|2289.5|2289.2|2289.9|2289.6|2289.3|2289|37
1616419760000|2021-03-22 13:29:20|2289.7|2289.4|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|10
1616419770000|2021-03-22 13:29:30|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2288.7|2288.4|36
1616419780000|2021-03-22 13:29:40|2289.5|2289.2|2289.6|2289.3|2290.1|2289.8|2289.5|2289.2|33
1616419790000|2021-03-22 13:29:50|2289.5|2289.2|2289.8|2289.5|2290.1|2289.8|2289.5|2289.2|75
1616419800000|2021-03-22 13:30:00|2290|2289.7|2291.1|2290.8|2291.7|2291.4|2289.9|2289.6|689
1616419810000|2021-03-22 13:30:10|2291.3|2291|2292.2|2291.9|2292.7|2292.4|2290.8|2290.5|261
1616419820000|2021-03-22 13:30:20|2292.5|2292.2|2292.6|2292.3|2292.9|2292.6|2292.4|2292.1|159
1616419830000|2021-03-22 13:30:30|2293.1|2292.8|2293.9|2293.6|2294.3|2294|2292.7|2292.4|298
1616419840000|2021-03-22 13:30:40|2293.4|2293.1|2292.3|2292|2293.4|2293.1|2291.8|2291.5|169
1616419850000|2021-03-22 13:30:50|2292.4|2292.1|2292.3|2292|2293|2292.7|2292|2291.7|112
1616419860000|2021-03-22 13:31:00|2293|2292.7|2291.2|2290.9|2293|2292.7|2291.2|2290.9|182
1616419870000|2021-03-22 13:31:10|2290.8|2290.5|2290.5|2290.2|2290.9|2290.6|2290.2|2289.9|131
1616419880000|2021-03-22 13:31:20|2289.8|2289.5|2288.3|2288|2289.8|2289.5|2288.2|2287.9|171
1616419890000|2021-03-22 13:31:30|2288|2287.7|2288.3|2288|2288.7|2288.4|2287.9|2287.6|95
1616419900000|2021-03-22 13:31:40|2288.5|2288.2|2289.8|2289.5|2290.1|2289.8|2288.4|2288.1|143
1616419910000|2021-03-22 13:31:50|2290.1|2289.8|2291|2290.7|2291.5|2291.2|2290|2289.7|100
1616419920000|2021-03-22 13:32:00|2291.1|2290.8|2293.8|2293.5|2294.2|2293.9|2291|2290.7|197
1616419930000|2021-03-22 13:32:10|2294|2293.7|2292.9|2292.6|2294|2293.7|2292.6|2292.3|164
1616419940000|2021-03-22 13:32:20|2292.8|2292.5|2291.6|2291.3|2292.8|2292.5|2291.1|2290.8|140
1616419950000|2021-03-22 13:32:30|2291.3|2291|2292|2291.7|2292|2291.7|2290.6|2290.3|158
1616419960000|2021-03-22 13:32:40|2291.8|2291.5|2291.2|2290.9|2292.1|2291.8|2291.2|2290.9|108
1616419970000|2021-03-22 13:32:50|2291.1|2290.8|2290.7|2290.4|2291.3|2291|2290|2289.7|118
1616419980000|2021-03-22 13:33:00|2290.9|2290.6|2287.9|2287.6|2290.9|2290.6|2287.9|2287.6|207
1616419990000|2021-03-22 13:33:10|2288|2287.7|2287.4|2287.1|2288.2|2287.9|2287.2|2286.9|144
1616420000000|2021-03-22 13:33:20|2287.6|2287.3|2286.2|2285.9|2288.2|2287.9|2286.1|2285.8|137
1616420010000|2021-03-22 13:33:30|2286.3|2286|2286.4|2286.1|2286.9|2286.6|2285.6|2285.3|120
1616420020000|2021-03-22 13:33:40|2286.7|2286.4|2285.3|2285|2286.9|2286.6|2285.3|2285|99
1616420030000|2021-03-22 13:33:50|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2284.4|2284.1|101
1616420040000|2021-03-22 13:34:00|2284.9|2284.6|2284.4|2284.1|2284.9|2284.6|2284.1|2283.8|139
1616420050000|2021-03-22 13:34:10|2284|2283.7|2282.7|2282.4|2284.3|2284|2282.6|2282.3|87
1616420060000|2021-03-22 13:34:20|2282.2|2281.9|2281|2280.7|2282.2|2281.9|2280.8|2280.5|216
1616420070000|2021-03-22 13:34:30|2280.6|2280.3|2281.3|2281|2281.7|2281.4|2280.3|2280|311
1616420080000|2021-03-22 13:34:40|2280.9|2280.6|2281.2|2280.9|2281.7|2281.4|2280.7|2280.4|103
1616420090000|2021-03-22 13:34:50|2281|2280.7|2280.4|2280.1|2281.5|2281.2|2280.4|2280.1|116
1616420100000|2021-03-22 13:35:00|2280.6|2280.3|2281.5|2281.2|2282.1|2281.8|2280.2|2279.9|242
1616420110000|2021-03-22 13:35:10|2281.2|2280.9|2281.9|2281.6|2282.4|2282.1|2281|2280.7|144
1616420120000|2021-03-22 13:35:20|2282.4|2282.1|2280.9|2280.6|2282.6|2282.3|2280.6|2280.3|112
1616420130000|2021-03-22 13:35:30|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2279.5|2279.2|268
1616420140000|2021-03-22 13:35:40|2281.3|2281|2280.6|2280.3|2281.4|2281.1|2280.1|2279.8|145
1616420150000|2021-03-22 13:35:50|2280.8|2280.5|2280.2|2279.9|2282|2281.7|2279.5|2279.2|147
1616420160000|2021-03-22 13:36:00|2280.1|2279.8|2282.7|2282.4|2282.7|2282.4|2280|2279.7|234
1616420170000|2021-03-22 13:36:10|2282.5|2282.2|2283.1|2282.8|2283.4|2283.1|2282.3|2282|232
1616420180000|2021-03-22 13:36:20|2283.2|2282.9|2281.5|2281.2|2283.2|2282.9|2281|2280.7|145
1616420190000|2021-03-22 13:36:30|2281.7|2281.4|2283.3|2283|2283.7|2283.4|2281.7|2281.4|186
1616420200000|2021-03-22 13:36:40|2283.2|2282.9|2284.3|2284|2284.6|2284.3|2283|2282.7|150
1616420210000|2021-03-22 13:36:50|2283.6|2283.3|2283.6|2283.3|2284.3|2284|2282.2|2281.9|121
1616420220000|2021-03-22 13:37:00|2283.2|2282.9|2282|2281.7|2283.4|2283.1|2282|2281.7|109
1616420230000|2021-03-22 13:37:10|2282.3|2282|2280.8|2280.5|2282.9|2282.6|2280.8|2280.5|123
1616420240000|2021-03-22 13:37:20|2280.6|2280.3|2282|2281.7|2282.1|2281.8|2280.6|2280.3|190
1616420250000|2021-03-22 13:37:30|2282.1|2281.8|2283.4|2283.1|2283.4|2283.1|2281.9|2281.6|123
1616420260000|2021-03-22 13:37:40|2283.2|2282.9|2282.6|2282.3|2283.2|2282.9|2282.3|2282|58
1616420270000|2021-03-22 13:37:50|2282.9|2282.6|2279.2|2278.9|2283|2282.7|2279.2|2278.9|433
1616420280000|2021-03-22 13:38:00|2279.3|2279|2279.6|2279.3|2280|2279.7|2278.4|2278.1|244
1616420290000|2021-03-22 13:38:10|2280.4|2280.1|2280.1|2279.8|2281|2280.7|2280|2279.7|89
1616420300000|2021-03-22 13:38:20|2280.5|2280.2|2279.6|2279.3|2280.5|2280.2|2278.3|2278|127
1616420310000|2021-03-22 13:38:30|2279.9|2279.6|2281.2|2280.9|2281.2|2280.9|2279.5|2279.2|110
1616420320000|2021-03-22 13:38:40|2281|2280.7|2281.6|2281.3|2281.8|2281.5|2280.9|2280.6|99
1616420330000|2021-03-22 13:38:50|2282|2281.7|2281.4|2281.1|2283.1|2282.8|2281.4|2281.1|99
1616420340000|2021-03-22 13:39:00|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.1|2280.8|100
1616420350000|2021-03-22 13:39:10|2281.8|2281.5|2282|2281.7|2283.1|2282.8|2281.2|2280.9|200
1616420360000|2021-03-22 13:39:20|2282.2|2281.9|2280.4|2280.1|2282.2|2281.9|2280|2279.7|108
1616420370000|2021-03-22 13:39:30|2280.5|2280.2|2281.4|2281.1|2281.4|2281.1|2280.3|2280|134
1616420380000|2021-03-22 13:39:40|2281.3|2281|2282.3|2282|2282.7|2282.4|2281.3|2281|89
1616420390000|2021-03-22 13:39:50|2282.5|2282.2|2282.3|2282|2283.2|2282.9|2282.1|2281.8|57
1616420400000|2021-03-22 13:40:00|2282.5|2282.2|2282.8|2282.5|2283.3|2283|2282.3|2282|99
1616420410000|2021-03-22 13:40:10|2282.7|2282.4|2280.9|2280.6|2282.7|2282.4|2280.9|2280.6|74
1616420420000|2021-03-22 13:40:20|2281.1|2280.8|2281|2280.7|2281.9|2281.6|2280.6|2280.3|109
1616420430000|2021-03-22 13:40:30|2281.3|2281|2279.8|2279.5|2281.3|2281|2279.8|2279.5|45
1616420440000|2021-03-22 13:40:40|2280|2279.7|2279.3|2279|2280|2279.7|2279.3|2279|83
1616420450000|2021-03-22 13:40:50|2278.9|2278.6|2279.1|2278.8|2279.6|2279.3|2278.5|2278.2|79
1616420460000|2021-03-22 13:41:00|2279.2|2278.9|2278.2|2277.9|2279.2|2278.9|2277.5|2277.2|155
1616420470000|2021-03-22 13:41:10|2277.7|2277.4|2278.8|2278.5|2278.9|2278.6|2277.5|2277.2|203
1616420480000|2021-03-22 13:41:20|2279|2278.7|2279.5|2279.2|2280.4|2280.1|2279|2278.7|118
1616420490000|2021-03-22 13:41:30|2279.1|2278.8|2279.9|2279.6|2280.2|2279.9|2278.6|2278.3|92
1616420500000|2021-03-22 13:41:40|2279.8|2279.5|2280.9|2280.6|2280.9|2280.6|2279.5|2279.2|87
1616420510000|2021-03-22 13:41:50|2280.7|2280.4|2281.5|2281.2|2281.5|2281.2|2280.4|2280.1|115
1616420520000|2021-03-22 13:42:00|2281.3|2281|2280.3|2280|2281.4|2281.1|2280.3|2280|74
1616420530000|2021-03-22 13:42:10|2280.2|2279.9|2280.4|2280.1|2280.6|2280.3|2279.9|2279.6|42
1616420540000|2021-03-22 13:42:20|2280.1|2279.8|2281.5|2281.2|2281.8|2281.5|2280.1|2279.8|32
1616420550000|2021-03-22 13:42:30|2281.4|2281.1|2282.2|2281.9|2282.4|2282.1|2281.4|2281.1|54
1616420560000|2021-03-22 13:42:40|2282.3|2282|2281.9|2281.6|2282.9|2282.6|2281.7|2281.4|53
1616420570000|2021-03-22 13:42:50|2281.4|2281.1|2283.4|2283.1|2283.4|2283.1|2281.3|2281|131
1616420580000|2021-03-22 13:43:00|2283.3|2283|2282.5|2282.2|2284.2|2283.9|2281.9|2281.6|165
1616420590000|2021-03-22 13:43:10|2282.6|2282.3|2282|2281.7|2282.7|2282.4|2282|2281.7|60
1616420600000|2021-03-22 13:43:20|2281.7|2281.4|2282|2281.7|2282.2|2281.9|2281.5|2281.2|50
1616420610000|2021-03-22 13:43:30|2281.6|2281.3|2280.2|2279.9|2281.6|2281.3|2280.2|2279.9|54
1616420620000|2021-03-22 13:43:40|2280|2279.7|2278.2|2277.9|2280|2279.7|2277.3|2277|190
1616420630000|2021-03-22 13:43:50|2278.5|2278.2|2278.1|2277.8|2278.9|2278.6|2278|2277.7|67
1616420640000|2021-03-22 13:44:00|2277.9|2277.6|2278|2277.7|2278.2|2277.9|2277.3|2277|101
1616420650000|2021-03-22 13:44:10|2278.7|2278.4|2278.7|2278.4|2279.1|2278.8|2278.2|2277.9|68
1616420660000|2021-03-22 13:44:20|2279.2|2278.9|2278.2|2277.9|2279.2|2278.9|2277.8|2277.5|31
1616420670000|2021-03-22 13:44:30|2278|2277.7|2278.9|2278.6|2279.3|2279|2278|2277.7|45
1616420680000|2021-03-22 13:44:40|2278.7|2278.4|2278.5|2278.2|2278.9|2278.6|2278|2277.7|33
1616420690000|2021-03-22 13:44:50|2278.3|2278|2279.5|2279.2|2279.5|2279.2|2278.1|2277.8|58
1616420700000|2021-03-22 13:45:00|2279.9|2279.6|2281.3|2281|2281.5|2281.2|2279.9|2279.6|243
1616420710000|2021-03-22 13:45:10|2281.5|2281.2|2280.1|2279.8|2281.6|2281.3|2279.7|2279.4|97
1616420720000|2021-03-22 13:45:20|2279.9|2279.6|2279.3|2279|2280.4|2280.1|2279.1|2278.8|142
1616420730000|2021-03-22 13:45:30|2279.5|2279.2|2278.6|2278.3|2279.5|2279.2|2278.4|2278.1|116
1616420740000|2021-03-22 13:45:40|2278.2|2277.9|2278.8|2278.5|2278.9|2278.6|2278|2277.7|119
1616420750000|2021-03-22 13:45:50|2279|2278.7|2278.3|2278|2279|2278.7|2278.1|2277.8|79
1616420760000|2021-03-22 13:46:00|2278.1|2277.8|2276.4|2276.1|2278.5|2278.2|2276.3|2276|183
1616420770000|2021-03-22 13:46:10|2276.7|2276.4|2277.5|2277.2|2277.5|2277.2|2276.5|2276.2|44
1616420780000|2021-03-22 13:46:20|2277.3|2277|2277.9|2277.6|2278.1|2277.8|2277.1|2276.8|42
1616420790000|2021-03-22 13:46:30|2277.5|2277.2|2276.8|2276.5|2277.6|2277.3|2276.6|2276.3|87
1616420800000|2021-03-22 13:46:40|2276.6|2276.3|2277.2|2276.9|2277.2|2276.9|2276.1|2275.8|57
1616420810000|2021-03-22 13:46:50|2276.7|2276.4|2276.6|2276.3|2277.2|2276.9|2276.6|2276.3|40
1616420820000|2021-03-22 13:47:00|2276.7|2276.4|2278|2277.7|2278|2277.7|2276.4|2276.1|105
1616420830000|2021-03-22 13:47:10|2277.7|2277.4|2276.9|2276.6|2278|2277.7|2276.9|2276.6|130
1616420840000|2021-03-22 13:47:20|2277.1|2276.8|2276.3|2276|2277.3|2277|2276|2275.7|63
1616420850000|2021-03-22 13:47:30|2276.4|2276.1|2275.7|2275.4|2276.4|2276.1|2275.5|2275.2|72
1616420860000|2021-03-22 13:47:40|2275.5|2275.2|2275.2|2274.9|2275.6|2275.3|2275|2274.7|45
1616420870000|2021-03-22 13:47:50|2275.3|2275|2273.8|2273.5|2275.6|2275.3|2273.8|2273.5|170
1616420880000|2021-03-22 13:48:00|2274.1|2273.8|2274.7|2274.4|2274.7|2274.4|2273.9|2273.6|143
1616420890000|2021-03-22 13:48:10|2274.4|2274.1|2274|2273.7|2275.1|2274.8|2273.9|2273.6|61
1616420900000|2021-03-22 13:48:20|2274.1|2273.8|2274.3|2274|2275.1|2274.8|2274|2273.7|48
1616420910000|2021-03-22 13:48:30|2274.2|2273.9|2274.4|2274.1|2274.8|2274.5|2274.1|2273.8|40
1616420920000|2021-03-22 13:48:40|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2273.7|2273.4|43
1616420930000|2021-03-22 13:48:50|2273.7|2273.4|2273.2|2272.9|2273.8|2273.5|2273.1|2272.8|96
1616420940000|2021-03-22 13:49:00|2273.6|2273.3|2274.2|2273.9|2274.8|2274.5|2273.6|2273.3|82
1616420950000|2021-03-22 13:49:10|2274.1|2273.8|2275|2274.7|2275|2274.7|2273.8|2273.5|48
1616420960000|2021-03-22 13:49:20|2275.4|2275.1|2276.5|2276.2|2276.8|2276.5|2275.4|2275.1|157
1616420970000|2021-03-22 13:49:30|2276.7|2276.4|2277.2|2276.9|2277.2|2276.9|2276.3|2276|57
1616420980000|2021-03-22 13:49:40|2277.1|2276.8|2277.7|2277.4|2278.3|2278|2277.1|2276.8|140
1616420990000|2021-03-22 13:49:50|2277.8|2277.5|2277.6|2277.3|2277.9|2277.6|2277.2|2276.9|44
1616421000000|2021-03-22 13:50:00|2277.3|2277|2277.8|2277.5|2278.2|2277.9|2277.3|2277|73
1616421010000|2021-03-22 13:50:10|2277.4|2277.1|2277|2276.7|2277.5|2277.2|2276.5|2276.2|85
1616421020000|2021-03-22 13:50:20|2277.1|2276.8|2276|2275.7|2277.2|2276.9|2275.7|2275.4|63
1616421030000|2021-03-22 13:50:30|2276.2|2275.9|2275.5|2275.2|2276.4|2276.1|2275.1|2274.8|60
1616421040000|2021-03-22 13:50:40|2275.3|2275|2275.8|2275.5|2275.9|2275.6|2274.9|2274.6|113
1616421050000|2021-03-22 13:50:50|2275.7|2275.4|2275.5|2275.2|2275.8|2275.5|2275.2|2274.9|36
1616421060000|2021-03-22 13:51:00|2275.8|2275.5|2276.8|2276.5|2277|2276.7|2275.8|2275.5|83
1616421070000|2021-03-22 13:51:10|2276.9|2276.6|2277.2|2276.9|2277.3|2277|2276.7|2276.4|33
1616421080000|2021-03-22 13:51:20|2277.5|2277.2|2277.8|2277.5|2278.1|2277.8|2277.2|2276.9|72
1616421090000|2021-03-22 13:51:30|2277.9|2277.6|2276.9|2276.6|2278|2277.7|2276.8|2276.5|78
1616421100000|2021-03-22 13:51:40|2277.2|2276.9|2275.5|2275.2|2277.2|2276.9|2275.5|2275.2|49
1616421110000|2021-03-22 13:51:50|2275.2|2274.9|2274.7|2274.4|2275.2|2274.9|2274.3|2274|93
1616421120000|2021-03-22 13:52:00|2275|2274.7|2275.6|2275.3|2275.7|2275.4|2274.8|2274.5|89
1616421130000|2021-03-22 13:52:10|2275.4|2275.1|2274.9|2274.6|2275.4|2275.1|2274.7|2274.4|54
1616421140000|2021-03-22 13:52:20|2275|2274.7|2276.6|2276.3|2276.6|2276.3|2275|2274.7|45
1616421150000|2021-03-22 13:52:30|2276.4|2276.1|2276.5|2276.2|2277.1|2276.8|2276.1|2275.8|53
1616421160000|2021-03-22 13:52:40|2276.3|2276|2276.8|2276.5|2277.2|2276.9|2276.3|2276|55
1616421170000|2021-03-22 13:52:50|2276.6|2276.3|2276.8|2276.5|2277.2|2276.9|2276.3|2276|64
1616421180000|2021-03-22 13:53:00|2276.9|2276.6|2276.3|2276|2277.1|2276.8|2276.3|2276|79
1616421190000|2021-03-22 13:53:10|2276.2|2275.9|2276.2|2275.9|2276.8|2276.5|2275.8|2275.5|70
1616421200000|2021-03-22 13:53:20|2276.1|2275.8|2275.4|2275.1|2276.4|2276.1|2275.4|2275.1|56
1616421210000|2021-03-22 13:53:30|2275.5|2275.2|2275.9|2275.6|2276|2275.7|2275.5|2275.2|27
1616421220000|2021-03-22 13:53:40|2276|2275.7|2275.1|2274.8|2276|2275.7|2275|2274.7|39
1616421230000|2021-03-22 13:53:50|2275|2274.7|2275.8|2275.5|2275.8|2275.5|2274.8|2274.5|92
1616421240000|2021-03-22 13:54:00|2276|2275.7|2274.8|2274.5|2276.8|2276.5|2274.8|2274.5|84
1616421250000|2021-03-22 13:54:10|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2273.9|2273.6|194
1616421260000|2021-03-22 13:54:20|2274.8|2274.5|2275.3|2275|2275.3|2275|2274.3|2274|64
1616421270000|2021-03-22 13:54:30|2275.2|2274.9|2275.2|2274.9|2275.7|2275.4|2275|2274.7|42
1616421280000|2021-03-22 13:54:40|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|62
1616421290000|2021-03-22 13:54:50|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.4|2274.1|34
1616421300000|2021-03-22 13:55:00|2275.1|2274.8|2274.7|2274.4|2275.3|2275|2274.4|2274.1|116
1616421310000|2021-03-22 13:55:10|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274|2273.7|36
1616421320000|2021-03-22 13:55:20|2274.3|2274|2273.8|2273.5|2274.7|2274.4|2273.6|2273.3|68
1616421330000|2021-03-22 13:55:30|2274.2|2273.9|2272.6|2272.3|2274.2|2273.9|2272.6|2272.3|108
1616421340000|2021-03-22 13:55:40|2272.5|2272.2|2270.9|2270.6|2272.5|2272.2|2270.9|2270.6|168
1616421350000|2021-03-22 13:55:50|2270.8|2270.5|2271.4|2271.1|2271.4|2271.1|2270.3|2270|172
1616421360000|2021-03-22 13:56:00|2271.1|2270.8|2270.9|2270.6|2271.2|2270.9|2270.6|2270.3|175
1616421370000|2021-03-22 13:56:10|2270.6|2270.3|2271.2|2270.9|2271.4|2271.1|2270.2|2269.9|159
1616421380000|2021-03-22 13:56:20|2271.3|2271|2271.4|2271.1|2271.9|2271.6|2271.2|2270.9|179
1616421390000|2021-03-22 13:56:30|2271|2270.7|2270.6|2270.3|2271.4|2271.1|2270.4|2270.1|75
1616421400000|2021-03-22 13:56:40|2270.7|2270.4|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|41
1616421410000|2021-03-22 13:56:50|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.6|2269.3|120
1616421420000|2021-03-22 13:57:00|2269.7|2269.4|2270.5|2270.2|2270.7|2270.4|2269.7|2269.4|88
1616421430000|2021-03-22 13:57:10|2270.7|2270.4|2270.6|2270.3|2271.2|2270.9|2270.2|2269.9|144
1616421440000|2021-03-22 13:57:20|2270.4|2270.1|2270.1|2269.8|2270.5|2270.2|2269.7|2269.4|57
1616421450000|2021-03-22 13:57:30|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2269.9|2269.6|71
1616421460000|2021-03-22 13:57:40|2270.2|2269.9|2269.9|2269.6|2270.5|2270.2|2269.9|2269.6|34
1616421470000|2021-03-22 13:57:50|2270.4|2270.1|2271.2|2270.9|2271.4|2271.1|2270.1|2269.8|86
1616421480000|2021-03-22 13:58:00|2271.3|2271|2270.3|2270|2271.5|2271.2|2270.3|2270|126
1616421490000|2021-03-22 13:58:10|2270.1|2269.8|2269.4|2269.1|2270.3|2270|2269.1|2268.8|216
1616421500000|2021-03-22 13:58:20|2269.2|2268.9|2268.6|2268.3|2269.2|2268.9|2268.4|2268.1|113
1616421510000|2021-03-22 13:58:30|2268.5|2268.2|2268.1|2267.8|2268.7|2268.4|2267.9|2267.6|114
1616421520000|2021-03-22 13:58:40|2267.9|2267.6|2267.8|2267.5|2268.6|2268.3|2267.6|2267.3|237
1616421530000|2021-03-22 13:58:50|2267.7|2267.4|2266.9|2266.6|2267.7|2267.4|2266.9|2266.6|90
1616421540000|2021-03-22 13:59:00|2267|2266.7|2267.1|2266.8|2267.9|2267.6|2267|2266.7|97
1616421550000|2021-03-22 13:59:10|2266.8|2266.5|2267.3|2267|2267.5|2267.2|2266.5|2266.2|82
1616421560000|2021-03-22 13:59:20|2267|2266.7|2266.5|2266.2|2267.5|2267.2|2266.5|2266.2|85
1616421570000|2021-03-22 13:59:30|2266.4|2266.1|2265.9|2265.6|2266.6|2266.3|2265.6|2265.3|174
1616421580000|2021-03-22 13:59:40|2265.4|2265.1|2265.3|2265|2266.1|2265.8|2265.1|2264.8|135
1616421590000|2021-03-22 13:59:50|2265.4|2265.1|2265.8|2265.5|2266.1|2265.8|2265.1|2264.8|91
1616421600000|2021-03-22 14:00:00|2266.2|2265.9|2268.2|2267.9|2268.3|2268|2266.2|2265.9|302
1616421610000|2021-03-22 14:00:10|2268|2267.7|2270.1|2269.8|2270.1|2269.8|2267.7|2267.4|261
1616421620000|2021-03-22 14:00:20|2270|2269.7|2269.3|2269|2270.2|2269.9|2269.1|2268.8|103
1616421630000|2021-03-22 14:00:30|2269.1|2268.8|2267.6|2267.3|2269.1|2268.8|2267.1|2266.8|98
1616421640000|2021-03-22 14:00:40|2267.7|2267.4|2267.5|2267.2|2267.8|2267.5|2266.5|2266.2|94
1616421650000|2021-03-22 14:00:50|2267.2|2266.9|2267.3|2267|2268.2|2267.9|2267.1|2266.8|57
1616421660000|2021-03-22 14:01:00|2267.5|2267.2|2266.4|2266.1|2267.8|2267.5|2265.8|2265.5|81
1616421670000|2021-03-22 14:01:10|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2265.9|2265.6|55
1616421680000|2021-03-22 14:01:20|2266|2265.7|2265.6|2265.3|2266.1|2265.8|2265.5|2265.2|133
1616421690000|2021-03-22 14:01:30|2266.2|2265.9|2265.1|2264.8|2266.4|2266.1|2264.5|2264.2|309
1616421700000|2021-03-22 14:01:40|2265|2264.7|2263.6|2263.3|2265|2264.7|2263.4|2263.1|171
1616421710000|2021-03-22 14:01:50|2263.9|2263.6|2261.7|2261.4|2264.1|2263.8|2261.7|2261.4|184
1616421720000|2021-03-22 14:02:00|2261.9|2261.6|2262.2|2261.9|2262.5|2262.2|2261.5|2261.2|163
1616421730000|2021-03-22 14:02:10|2262|2261.7|2260.4|2260.1|2262|2261.7|2260.4|2260.1|188
1616421740000|2021-03-22 14:02:20|2260.3|2260|2260.6|2260.3|2260.7|2260.4|2259.7|2259.4|278
1616421750000|2021-03-22 14:02:30|2260.5|2260.2|2259.6|2259.3|2260.5|2260.2|2259.5|2259.2|83
1616421760000|2021-03-22 14:02:40|2259.7|2259.4|2259.4|2259.1|2259.9|2259.6|2259.2|2258.9|89
1616421770000|2021-03-22 14:02:50|2259.5|2259.2|2260.4|2260.1|2260.6|2260.3|2259.5|2259.2|87
1616421780000|2021-03-22 14:03:00|2260.3|2260|2260.2|2259.9|2260.9|2260.6|2260.2|2259.9|84
1616421790000|2021-03-22 14:03:10|2260.4|2260.1|2260.3|2260|2260.8|2260.5|2260.1|2259.8|80
1616421800000|2021-03-22 14:03:20|2260.5|2260.2|2259.7|2259.4|2261|2260.7|2259.7|2259.4|61
1616421810000|2021-03-22 14:03:30|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.1|2258.8|104
1616421820000|2021-03-22 14:03:40|2259.5|2259.2|2260.1|2259.8|2260.4|2260.1|2259.3|2259|40
1616421830000|2021-03-22 14:03:50|2260.3|2260|2261.8|2261.5|2262.4|2262.1|2259.7|2259.4|126
1616421840000|2021-03-22 14:04:00|2261.9|2261.6|2263.3|2263|2263.4|2263.1|2261.6|2261.3|88
1616421850000|2021-03-22 14:04:10|2263.5|2263.2|2262.3|2262|2263.5|2263.2|2262|2261.7|96
1616421860000|2021-03-22 14:04:20|2262.2|2261.9|2262.4|2262.1|2262.7|2262.4|2261.6|2261.3|70
1616421870000|2021-03-22 14:04:30|2262.2|2261.9|2262.8|2262.5|2262.8|2262.5|2262.1|2261.8|75
1616421880000|2021-03-22 14:04:40|2262.6|2262.3|2264.4|2264.1|2264.4|2264.1|2262.3|2262|93
1616421890000|2021-03-22 14:04:50|2264.2|2263.9|2264.8|2264.5|2265|2264.7|2264|2263.7|85
1616421900000|2021-03-22 14:05:00|2265.1|2264.8|2263.5|2263.2|2265.7|2265.4|2263.4|2263.1|166
1616421910000|2021-03-22 14:05:10|2263.4|2263.1|2265.1|2264.8|2265.4|2265.1|2263.4|2263.1|100
1616421920000|2021-03-22 14:05:20|2265.2|2264.9|2265|2264.7|2265.4|2265.1|2264.5|2264.2|100
1616421930000|2021-03-22 14:05:30|2264.9|2264.6|2263.8|2263.5|2264.9|2264.6|2263.8|2263.5|66
1616421940000|2021-03-22 14:05:40|2263.7|2263.4|2263.1|2262.8|2264.2|2263.9|2263.1|2262.8|61
1616421950000|2021-03-22 14:05:50|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2262.1|2261.8|107
1616421960000|2021-03-22 14:06:00|2263.9|2263.6|2262.8|2262.5|2264.1|2263.8|2262.8|2262.5|132
1616421970000|2021-03-22 14:06:10|2263|2262.7|2264.1|2263.8|2264.2|2263.9|2262.7|2262.4|85
1616421980000|2021-03-22 14:06:20|2264.3|2264|2263.7|2263.4|2264.3|2264|2263.7|2263.4|38
1616421990000|2021-03-22 14:06:30|2263.9|2263.6|2262.8|2262.5|2263.9|2263.6|2262.7|2262.4|61
1616422000000|2021-03-22 14:06:40|2262.7|2262.4|2263.3|2263|2263.3|2263|2261.9|2261.6|60
1616422010000|2021-03-22 14:06:50|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.3|2262|49
1616422020000|2021-03-22 14:07:00|2263|2262.7|2261.2|2260.9|2263.7|2263.4|2261.2|2260.9|67
1616422030000|2021-03-22 14:07:10|2261.4|2261.1|2261.5|2261.2|2261.7|2261.4|2260.8|2260.5|113
1616422040000|2021-03-22 14:07:20|2261.2|2260.9|2262.8|2262.5|2262.8|2262.5|2261.2|2260.9|107
1616422050000|2021-03-22 14:07:30|2262.6|2262.3|2263.4|2263.1|2263.7|2263.4|2262.6|2262.3|96
1616422060000|2021-03-22 14:07:40|2263.7|2263.4|2262.6|2262.3|2263.9|2263.6|2262.5|2262.2|49
1616422070000|2021-03-22 14:07:50|2262.7|2262.4|2262.3|2262|2262.9|2262.6|2262.2|2261.9|41
1616422080000|2021-03-22 14:08:00|2261.8|2261.5|2261.1|2260.8|2261.9|2261.6|2260.4|2260.1|126
1616422090000|2021-03-22 14:08:10|2261|2260.7|2261.5|2261.2|2261.5|2261.2|2261|2260.7|46
1616422100000|2021-03-22 14:08:20|2261.4|2261.1|2261|2260.7|2261.6|2261.3|2261|2260.7|59
1616422110000|2021-03-22 14:08:30|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.7|2260.4|95
1616422120000|2021-03-22 14:08:40|2260.7|2260.4|2259.4|2259.1|2260.7|2260.4|2259.4|2259.1|53
1616422130000|2021-03-22 14:08:50|2259.6|2259.3|2259.8|2259.5|2260|2259.7|2259.3|2259|67
1616422140000|2021-03-22 14:09:00|2259.7|2259.4|2261|2260.7|2261.6|2261.3|2259.4|2259.1|144
1616422150000|2021-03-22 14:09:10|2260.7|2260.4|2259.8|2259.5|2260.7|2260.4|2259.3|2259|47
1616422160000|2021-03-22 14:09:20|2259.6|2259.3|2257.8|2257.5|2259.6|2259.3|2257.6|2257.3|225
1616422170000|2021-03-22 14:09:30|2258|2257.7|2258.6|2258.3|2258.8|2258.5|2257.7|2257.4|99
1616422180000|2021-03-22 14:09:40|2259.2|2258.9|2259|2258.7|2259.9|2259.6|2259|2258.7|39
1616422190000|2021-03-22 14:09:50|2259.1|2258.8|2259.4|2259.1|2259.6|2259.3|2259.1|2258.8|37
1616422200000|2021-03-22 14:10:00|2259.9|2259.6|2259.8|2259.5|2260.9|2260.6|2259.8|2259.5|147
1616422210000|2021-03-22 14:10:10|2260.1|2259.8|2261.9|2261.6|2262.3|2262|2260.1|2259.8|230
1616422220000|2021-03-22 14:10:20|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2261.9|2261.6|74
1616422230000|2021-03-22 14:10:30|2262.9|2262.6|2262.5|2262.2|2263.7|2263.4|2262.5|2262.2|94
1616422240000|2021-03-22 14:10:40|2262.6|2262.3|2261.6|2261.3|2262.6|2262.3|2261.1|2260.8|71
1616422250000|2021-03-22 14:10:50|2261.7|2261.4|2260.9|2260.6|2261.7|2261.4|2260.5|2260.2|56
1616422260000|2021-03-22 14:11:00|2260.8|2260.5|2262.3|2262|2262.3|2262|2260.7|2260.4|71
1616422270000|2021-03-22 14:11:10|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.4|2261.1|49
1616422280000|2021-03-22 14:11:20|2261.8|2261.5|2261.3|2261|2262|2261.7|2261.3|2261|23
1616422290000|2021-03-22 14:11:30|2261.8|2261.5|2261.8|2261.5|2262.4|2262.1|2261.6|2261.3|39
1616422300000|2021-03-22 14:11:40|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.2|2260.9|66
1616422310000|2021-03-22 14:11:50|2262.4|2262.1|2262.3|2262|2262.9|2262.6|2262|2261.7|85
1616422320000|2021-03-22 14:12:00|2262.7|2262.4|2262|2261.7|2263.2|2262.9|2261.9|2261.6|43
1616422330000|2021-03-22 14:12:10|2261.8|2261.5|2261.9|2261.6|2262.1|2261.8|2261.7|2261.4|38
1616422340000|2021-03-22 14:12:20|2262.2|2261.9|2262.2|2261.9|2262.7|2262.4|2262.1|2261.8|36
1616422350000|2021-03-22 14:12:30|2262.5|2262.2|2263|2262.7|2263.2|2262.9|2262.2|2261.9|46
1616422360000|2021-03-22 14:12:40|2262.8|2262.5|2262.4|2262.1|2263.5|2263.2|2262.2|2261.9|177
1616422370000|2021-03-22 14:12:50|2262.3|2262|2260.6|2260.3|2262.3|2262|2260.2|2259.9|202
1616422380000|2021-03-22 14:13:00|2260.7|2260.4|2259.9|2259.6|2260.8|2260.5|2259.4|2259.1|241
1616422390000|2021-03-22 14:13:10|2259.6|2259.3|2257.8|2257.5|2259.9|2259.6|2257.6|2257.3|161
1616422400000|2021-03-22 14:13:20|2257.9|2257.6|2258.7|2258.4|2258.8|2258.5|2257.6|2257.3|332
1616422410000|2021-03-22 14:13:30|2258.9|2258.6|2258.4|2258.1|2259.3|2259|2257.8|2257.5|132
1616422420000|2021-03-22 14:13:40|2258.7|2258.4|2258.5|2258.2|2259.1|2258.8|2258.3|2258|124
1616422430000|2021-03-22 14:13:50|2258.9|2258.6|2258.4|2258.1|2258.9|2258.6|2258.2|2257.9|79
1616422440000|2021-03-22 14:14:00|2258.3|2258|2258.7|2258.4|2258.8|2258.5|2258.2|2257.9|100
1616422450000|2021-03-22 14:14:10|2258.9|2258.6|2259.2|2258.9|2259.7|2259.4|2258.8|2258.5|121
1616422460000|2021-03-22 14:14:20|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2258.7|2258.4|36
1616422470000|2021-03-22 14:14:30|2258.7|2258.4|2260|2259.7|2260.1|2259.8|2258.7|2258.4|75
1616422480000|2021-03-22 14:14:40|2260.2|2259.9|2260.1|2259.8|2260.4|2260.1|2259.6|2259.3|120
1616422490000|2021-03-22 14:14:50|2259.9|2259.6|2259.7|2259.4|2260.2|2259.9|2259.6|2259.3|53
1616422500000|2021-03-22 14:15:00|2259.9|2259.6|2258.2|2257.9|2260.5|2260.2|2258|2257.7|157
1616422510000|2021-03-22 14:15:10|2258.1|2257.8|2259|2258.7|2259.1|2258.8|2258.1|2257.8|97
1616422520000|2021-03-22 14:15:20|2259.2|2258.9|2259.2|2258.9|2259.9|2259.6|2258.9|2258.6|43
1616422530000|2021-03-22 14:15:30|2258.5|2258.2|2258.6|2258.3|2259.2|2258.9|2258.3|2258|40
1616422540000|2021-03-22 14:15:40|2258.7|2258.4|2258.4|2258.1|2259|2258.7|2258.1|2257.8|45
1616422550000|2021-03-22 14:15:50|2258.5|2258.2|2257.3|2257|2258.5|2258.2|2257.2|2256.9|58
1616422560000|2021-03-22 14:16:00|2257.4|2257.1|2256.7|2256.4|2257.5|2257.2|2256.4|2256.1|65
1616422570000|2021-03-22 14:16:10|2256.5|2256.2|2256.3|2256|2256.7|2256.4|2256.2|2255.9|97
1616422580000|2021-03-22 14:16:20|2256.5|2256.2|2256.1|2255.8|2256.8|2256.5|2255.9|2255.6|84
1616422590000|2021-03-22 14:16:30|2256|2255.7|2256.1|2255.8|2256.3|2256|2255.6|2255.3|82
1616422600000|2021-03-22 14:16:40|2255.9|2255.6|2256.1|2255.8|2256.8|2256.5|2255.9|2255.6|62
1616422610000|2021-03-22 14:16:50|2256|2255.7|2255.3|2255|2256|2255.7|2255.1|2254.8|113
1616422620000|2021-03-22 14:17:00|2255.4|2255.1|2255.7|2255.4|2256|2255.7|2255|2254.7|75
1616422630000|2021-03-22 14:17:10|2255.6|2255.3|2255.9|2255.6|2256.4|2256.1|2255.6|2255.3|44
1616422640000|2021-03-22 14:17:20|2256.1|2255.8|2257.5|2257.2|2257.5|2257.2|2255.9|2255.6|81
1616422650000|2021-03-22 14:17:30|2257.1|2256.8|2256.3|2256|2257.1|2256.8|2256.1|2255.8|84
1616422660000|2021-03-22 14:17:40|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.5|2255.2|40
1616422670000|2021-03-22 14:17:50|2255.9|2255.6|2256.5|2256.2|2256.5|2256.2|2255.2|2254.9|341
1616422680000|2021-03-22 14:18:00|2256.4|2256.1|2257.7|2257.4|2257.9|2257.6|2256.4|2256.1|117
1616422690000|2021-03-22 14:18:10|2257.6|2257.3|2258.8|2258.5|2259.1|2258.8|2257.6|2257.3|107
1616422700000|2021-03-22 14:18:20|2259.1|2258.8|2260|2259.7|2260|2259.7|2258.6|2258.3|90
1616422710000|2021-03-22 14:18:30|2259.9|2259.6|2260.3|2260|2260.9|2260.6|2259.8|2259.5|297
1616422720000|2021-03-22 14:18:40|2260.5|2260.2|2262.6|2262.3|2262.6|2262.3|2260.3|2260|83
1616422730000|2021-03-22 14:18:50|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2261.8|2261.5|57
1616422740000|2021-03-22 14:19:00|2262.6|2262.3|2262.3|2262|2263.2|2262.9|2262.2|2261.9|78
1616422750000|2021-03-22 14:19:10|2262.5|2262.2|2262.2|2261.9|2262.9|2262.6|2261.9|2261.6|42
1616422760000|2021-03-22 14:19:20|2262.4|2262.1|2263.3|2263|2263.3|2263|2262.2|2261.9|80
1616422770000|2021-03-22 14:19:30|2263.2|2262.9|2262.6|2262.3|2263.4|2263.1|2262.6|2262.3|120
1616422780000|2021-03-22 14:19:40|2261.9|2261.6|2261.5|2261.2|2262.7|2262.4|2261.3|2261|128
1616422790000|2021-03-22 14:19:50|2261.4|2261.1|2261.7|2261.4|2261.8|2261.5|2260.8|2260.5|64
1616422800000|2021-03-22 14:20:00|2261.8|2261.5|2261.7|2261.4|2262.5|2262.2|2261.7|2261.4|102
1616422810000|2021-03-22 14:20:10|2261.6|2261.3|2261.4|2261.1|2261.9|2261.6|2261.2|2260.9|50
1616422820000|2021-03-22 14:20:20|2261.5|2261.2|2261|2260.7|2261.9|2261.6|2261|2260.7|57
1616422830000|2021-03-22 14:20:30|2261.2|2260.9|2259.3|2259|2261.2|2260.9|2259.2|2258.9|67
1616422840000|2021-03-22 14:20:40|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2258.5|2258.2|77
1616422850000|2021-03-22 14:20:50|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2258.7|2258.4|59
1616422860000|2021-03-22 14:21:00|2259.2|2258.9|2258.1|2257.8|2259.4|2259.1|2258|2257.7|77
1616422870000|2021-03-22 14:21:10|2257.9|2257.6|2257.7|2257.4|2258.2|2257.9|2257.3|2257|61
1616422880000|2021-03-22 14:21:20|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257|2256.7|63
1616422890000|2021-03-22 14:21:30|2257.7|2257.4|2257.1|2256.8|2258.1|2257.8|2256.8|2256.5|75
1616422900000|2021-03-22 14:21:40|2257.4|2257.1|2256.6|2256.3|2257.5|2257.2|2256.3|2256|81
1616422910000|2021-03-22 14:21:50|2256.5|2256.2|2256.3|2256|2256.7|2256.4|2255.8|2255.5|56
1616422920000|2021-03-22 14:22:00|2256.5|2256.2|2258.4|2258.1|2258.4|2258.1|2256.5|2256.2|243
1616422930000|2021-03-22 14:22:10|2258.3|2258|2257.4|2257.1|2258.4|2258.1|2257.2|2256.9|61
1616422940000|2021-03-22 14:22:20|2257.2|2256.9|2258.4|2258.1|2258.6|2258.3|2257.2|2256.9|43
1616422950000|2021-03-22 14:22:30|2258.3|2258|2257.1|2256.8|2258.4|2258.1|2257.1|2256.8|25
1616422960000|2021-03-22 14:22:40|2257.3|2257|2257.1|2256.8|2257.6|2257.3|2257|2256.7|20
1616422970000|2021-03-22 14:22:50|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2256.8|2256.5|27
1616422980000|2021-03-22 14:23:00|2257.3|2257|2257.3|2257|2257.7|2257.4|2257|2256.7|47
1616422990000|2021-03-22 14:23:10|2257.2|2256.9|2257.3|2257|2257.5|2257.2|2256.8|2256.5|34
1616423000000|2021-03-22 14:23:20|2257|2256.7|2258.6|2258.3|2258.6|2258.3|2257|2256.7|65
1616423010000|2021-03-22 14:23:30|2258.5|2258.2|2259.5|2259.2|2259.5|2259.2|2258.5|2258.2|37
1616423020000|2021-03-22 14:23:40|2259.4|2259.1|2259|2258.7|2259.6|2259.3|2258.8|2258.5|28
1616423030000|2021-03-22 14:23:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2257.9|2257.6|41
1616423040000|2021-03-22 14:24:00|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.1|2257.8|41
1616423050000|2021-03-22 14:24:10|2259.3|2259|2259.7|2259.4|2259.8|2259.5|2259.2|2258.9|33
1616423060000|2021-03-22 14:24:20|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2258.8|2258.5|40
1616423070000|2021-03-22 14:24:30|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2259.3|2259|42
1616423080000|2021-03-22 14:24:40|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|57
1616423090000|2021-03-22 14:24:50|2259.8|2259.5|2260.5|2260.2|2260.5|2260.2|2259.5|2259.2|96
1616423100000|2021-03-22 14:25:00|2260.4|2260.1|2260.1|2259.8|2260.7|2260.4|2259.6|2259.3|116
1616423110000|2021-03-22 14:25:10|2259.8|2259.5|2260.8|2260.5|2260.8|2260.5|2259.8|2259.5|29
1616423120000|2021-03-22 14:25:20|2261|2260.7|2260.6|2260.3|2261.3|2261|2260.6|2260.3|58
1616423130000|2021-03-22 14:25:30|2260.4|2260.1|2262.1|2261.8|2262.1|2261.8|2260.4|2260.1|229
1616423140000|2021-03-22 14:25:40|2262.2|2261.9|2260.4|2260.1|2262.3|2262|2260|2259.7|87
1616423150000|2021-03-22 14:25:50|2260.2|2259.9|2259.1|2258.8|2260.2|2259.9|2259|2258.7|45
1616423160000|2021-03-22 14:26:00|2258.8|2258.5|2258.7|2258.4|2259.2|2258.9|2258.3|2258|71
1616423170000|2021-03-22 14:26:10|2258.9|2258.6|2258.9|2258.6|2259.7|2259.4|2258.9|2258.6|32
1616423180000|2021-03-22 14:26:20|2259.2|2258.9|2258.9|2258.6|2259.4|2259.1|2258.8|2258.5|44
1616423190000|2021-03-22 14:26:30|2259|2258.7|2260.5|2260.2|2260.5|2260.2|2258.9|2258.6|68
1616423200000|2021-03-22 14:26:40|2260.4|2260.1|2260.8|2260.5|2261.2|2260.9|2260.4|2260.1|56
1616423210000|2021-03-22 14:26:50|2260.6|2260.3|2260.1|2259.8|2260.8|2260.5|2260.1|2259.8|38
1616423220000|2021-03-22 14:27:00|2260.5|2260.2|2261.1|2260.8|2261.6|2261.3|2260.5|2260.2|53
1616423230000|2021-03-22 14:27:10|2261.7|2261.4|2262.7|2262.4|2262.7|2262.4|2261.4|2261.1|40
1616423240000|2021-03-22 14:27:20|2262.6|2262.3|2261.7|2261.4|2262.8|2262.5|2261.6|2261.3|58
1616423250000|2021-03-22 14:27:30|2261.9|2261.6|2262.1|2261.8|2262.5|2262.2|2261.9|2261.6|21
1616423260000|2021-03-22 14:27:40|2261.9|2261.6|2261.5|2261.2|2262|2261.7|2261.3|2261|25
1616423270000|2021-03-22 14:27:50|2261.3|2261|2262.8|2262.5|2262.8|2262.5|2261.3|2261|66
1616423280000|2021-03-22 14:28:00|2262.7|2262.4|2263.5|2263.2|2263.8|2263.5|2262.7|2262.4|87
1616423290000|2021-03-22 14:28:10|2263.4|2263.1|2262.8|2262.5|2263.5|2263.2|2262.4|2262.1|117
1616423300000|2021-03-22 14:28:20|2262.9|2262.6|2260.6|2260.3|2263|2262.7|2260.6|2260.3|314
1616423310000|2021-03-22 14:28:30|2260.9|2260.6|2259.6|2259.3|2261|2260.7|2259.5|2259.2|112
1616423320000|2021-03-22 14:28:40|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2258.8|2258.5|75
1616423330000|2021-03-22 14:28:50|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.2|2258.9|59
1616423340000|2021-03-22 14:29:00|2260.4|2260.1|2261|2260.7|2261.2|2260.9|2260|2259.7|82
1616423350000|2021-03-22 14:29:10|2261.1|2260.8|2260.9|2260.6|2261.7|2261.4|2260.7|2260.4|54
1616423360000|2021-03-22 14:29:20|2261|2260.7|2261.3|2261|2262.1|2261.8|2261|2260.7|51
1616423370000|2021-03-22 14:29:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.5|2260.2|33
1616423380000|2021-03-22 14:29:40|2261.2|2260.9|2262.1|2261.8|2262.2|2261.9|2261|2260.7|38
1616423390000|2021-03-22 14:29:50|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.6|2261.3|29
1616423400000|2021-03-22 14:30:00|2262.5|2262.2|2262.2|2261.9|2263.2|2262.9|2262|2261.7|77
1616423410000|2021-03-22 14:30:10|2261.8|2261.5|2260.6|2260.3|2262.2|2261.9|2260.5|2260.2|79
1616423420000|2021-03-22 14:30:20|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2259.7|2259.4|73
1616423430000|2021-03-22 14:30:30|2260.5|2260.2|2261.5|2261.2|2261.5|2261.2|2260.1|2259.8|51
1616423440000|2021-03-22 14:30:40|2260.9|2260.6|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|37
1616423450000|2021-03-22 14:30:50|2260.7|2260.4|2261.6|2261.3|2262.4|2262.1|2260.6|2260.3|33
1616423460000|2021-03-22 14:31:00|2261.3|2261|2261.8|2261.5|2262.4|2262.1|2261.3|2261|29
1616423470000|2021-03-22 14:31:10|2261.9|2261.6|2261.5|2261.2|2262|2261.7|2261.1|2260.8|23
1616423480000|2021-03-22 14:31:20|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.2|2259.9|50
1616423490000|2021-03-22 14:31:30|2260.5|2260.2|2260.9|2260.6|2261.4|2261.1|2260.5|2260.2|35
1616423500000|2021-03-22 14:31:40|2260.6|2260.3|2261.1|2260.8|2261.4|2261.1|2260.3|2260|48
1616423510000|2021-03-22 14:31:50|2261.5|2261.2|2261.5|2261.2|2261.8|2261.5|2261.3|2261|39
1616423520000|2021-03-22 14:32:00|2262|2261.7|2261.8|2261.5|2262.2|2261.9|2261.2|2260.9|109
1616423530000|2021-03-22 14:32:10|2262.1|2261.8|2262.6|2262.3|2262.7|2262.4|2261.7|2261.4|66
1616423540000|2021-03-22 14:32:20|2262.5|2262.2|2262|2261.7|2262.6|2262.3|2261.6|2261.3|35
1616423550000|2021-03-22 14:32:30|2262.2|2261.9|2262.6|2262.3|2263|2262.7|2262.2|2261.9|37
1616423560000|2021-03-22 14:32:40|2262.7|2262.4|2264.5|2264.2|2264.7|2264.4|2262.7|2262.4|156
1616423570000|2021-03-22 14:32:50|2264.6|2264.3|2264.1|2263.8|2265|2264.7|2264.1|2263.8|248
1616423580000|2021-03-22 14:33:00|2264.3|2264|2264.3|2264|2264.6|2264.3|2264.2|2263.9|42
1616423590000|2021-03-22 14:33:10|2264.2|2263.9|2264.8|2264.5|2264.8|2264.5|2264.2|2263.9|30
1616423600000|2021-03-22 14:33:20|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.2|2263.9|31
1616423610000|2021-03-22 14:33:30|2264.5|2264.2|2264.5|2264.2|2264.8|2264.5|2264.2|2263.9|34
1616423620000|2021-03-22 14:33:40|2264.4|2264.1|2263.4|2263.1|2264.5|2264.2|2263.4|2263.1|52
1616423630000|2021-03-22 14:33:50|2263.3|2263|2262.8|2262.5|2263.3|2263|2262.5|2262.2|70
1616423640000|2021-03-22 14:34:00|2262.7|2262.4|2262.4|2262.1|2262.9|2262.6|2262.2|2261.9|37
1616423650000|2021-03-22 14:34:10|2262.3|2262|2262.3|2262|2263|2262.7|2262.2|2261.9|60
1616423660000|2021-03-22 14:34:20|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2261.6|2261.3|67
1616423670000|2021-03-22 14:34:30|2261.9|2261.6|2260.1|2259.8|2262|2261.7|2260.1|2259.8|108
1616423680000|2021-03-22 14:34:40|2260.3|2260|2259.5|2259.2|2260.5|2260.2|2259.5|2259.2|63
1616423690000|2021-03-22 14:34:50|2259.4|2259.1|2260.9|2260.6|2261.3|2261|2259.4|2259.1|79
1616423700000|2021-03-22 14:35:00|2260.5|2260.2|2259.2|2258.9|2260.5|2260.2|2259|2258.7|82
1616423710000|2021-03-22 14:35:10|2258.9|2258.6|2258.1|2257.8|2258.9|2258.6|2257.8|2257.5|145
1616423720000|2021-03-22 14:35:20|2258.2|2257.9|2258.5|2258.2|2258.7|2258.4|2257.6|2257.3|199
1616423730000|2021-03-22 14:35:30|2258.6|2258.3|2258.5|2258.2|2259.3|2259|2258.4|2258.1|92
1616423740000|2021-03-22 14:35:40|2259|2258.7|2259.1|2258.8|2259.9|2259.6|2258.8|2258.5|76
1616423750000|2021-03-22 14:35:50|2258.8|2258.5|2259.1|2258.8|2259.5|2259.2|2258.8|2258.5|69
1616423760000|2021-03-22 14:36:00|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2257.9|2257.6|49
1616423770000|2021-03-22 14:36:10|2258.2|2257.9|2257.4|2257.1|2258.3|2258|2256.8|2256.5|60
1616423780000|2021-03-22 14:36:20|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.1|2256.8|48
1616423790000|2021-03-22 14:36:30|2257.5|2257.2|2258.1|2257.8|2258.1|2257.8|2256.9|2256.6|59
1616423800000|2021-03-22 14:36:40|2258.4|2258.1|2258|2257.7|2259.1|2258.8|2258|2257.7|34
1616423810000|2021-03-22 14:36:50|2258.2|2257.9|2258.3|2258|2258.5|2258.2|2258|2257.7|32
1616423820000|2021-03-22 14:37:00|2258.6|2258.3|2259.5|2259.2|2259.5|2259.2|2258.6|2258.3|52
1616423830000|2021-03-22 14:37:10|2259.4|2259.1|2259.3|2259|2259.6|2259.3|2259.2|2258.9|65
1616423840000|2021-03-22 14:37:20|2259.2|2258.9|2257.5|2257.2|2259.2|2258.9|2257.5|2257.2|32
1616423850000|2021-03-22 14:37:30|2257.4|2257.1|2257.5|2257.2|2257.8|2257.5|2257|2256.7|43
1616423860000|2021-03-22 14:37:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.2|2255.9|79
1616423870000|2021-03-22 14:37:50|2257|2256.7|2256.3|2256|2257|2256.7|2256.2|2255.9|30
1616423880000|2021-03-22 14:38:00|2256.8|2256.5|2258.4|2258.1|2258.6|2258.3|2256.8|2256.5|68
1616423890000|2021-03-22 14:38:10|2258.6|2258.3|2258.1|2257.8|2258.6|2258.3|2258.1|2257.8|44
1616423900000|2021-03-22 14:38:20|2257.9|2257.6|2258.2|2257.9|2258.6|2258.3|2257.9|2257.6|53
1616423910000|2021-03-22 14:38:30|2258|2257.7|2257.6|2257.3|2258|2257.7|2257.2|2256.9|30
1616423920000|2021-03-22 14:38:40|2258.2|2257.9|2259.4|2259.1|2259.4|2259.1|2258.2|2257.9|177
1616423930000|2021-03-22 14:38:50|2259.6|2259.3|2258.6|2258.3|2259.6|2259.3|2258.6|2258.3|54
1616423940000|2021-03-22 14:39:00|2258.4|2258.1|2259|2258.7|2259.6|2259.3|2258.4|2258.1|57
1616423950000|2021-03-22 14:39:10|2258.2|2257.9|2258.7|2258.4|2258.9|2258.6|2258.2|2257.9|10
1616423960000|2021-03-22 14:39:20|2258.1|2257.8|2259|2258.7|2259.1|2258.8|2258.1|2257.8|27
1616423970000|2021-03-22 14:39:30|2258.8|2258.5|2259.5|2259.2|2259.5|2259.2|2258.6|2258.3|52
1616423980000|2021-03-22 14:39:40|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|20
1616423990000|2021-03-22 14:39:50|2259.3|2259|2260.7|2260.4|2260.7|2260.4|2259.3|2259|69
1616424000000|2021-03-22 14:40:00|2260.5|2260.2|2260.4|2260.1|2261.2|2260.9|2260.1|2259.8|89
1616424010000|2021-03-22 14:40:10|2260.3|2260|2258.8|2258.5|2260.3|2260|2258.3|2258|56
1616424020000|2021-03-22 14:40:20|2258.7|2258.4|2258.3|2258|2259.1|2258.8|2258.2|2257.9|62
1616424030000|2021-03-22 14:40:30|2258.4|2258.1|2258.9|2258.6|2259.4|2259.1|2258.4|2258.1|24
1616424040000|2021-03-22 14:40:40|2258.8|2258.5|2258.6|2258.3|2259|2258.7|2258.3|2258|69
1616424050000|2021-03-22 14:40:50|2258.5|2258.2|2259.2|2258.9|2259.7|2259.4|2258.2|2257.9|39
1616424060000|2021-03-22 14:41:00|2259.5|2259.2|2258.8|2258.5|2259.6|2259.3|2258.5|2258.2|49
1616424070000|2021-03-22 14:41:10|2258.9|2258.6|2259|2258.7|2259.2|2258.9|2258.6|2258.3|21
1616424080000|2021-03-22 14:41:20|2258.9|2258.6|2257.7|2257.4|2258.9|2258.6|2257.6|2257.3|97
1616424090000|2021-03-22 14:41:30|2258|2257.7|2257.8|2257.5|2258.3|2258|2257.8|2257.5|27
1616424100000|2021-03-22 14:41:40|2257.2|2256.9|2257.8|2257.5|2258.1|2257.8|2257.2|2256.9|64
1616424110000|2021-03-22 14:41:50|2257.6|2257.3|2256.8|2256.5|2257.9|2257.6|2256.5|2256.2|67
1616424120000|2021-03-22 14:42:00|2256.1|2255.8|2256.3|2256|2256.5|2256.2|2255.9|2255.6|101
1616424130000|2021-03-22 14:42:10|2256.1|2255.8|2256.5|2256.2|2256.7|2256.4|2256.1|2255.8|51
1616424140000|2021-03-22 14:42:20|2256.6|2256.3|2256.1|2255.8|2256.8|2256.5|2256|2255.7|36
1616424150000|2021-03-22 14:42:30|2256.2|2255.9|2256.7|2256.4|2256.8|2256.5|2255.8|2255.5|38
1616424160000|2021-03-22 14:42:40|2256.9|2256.6|2257.7|2257.4|2257.8|2257.5|2256.9|2256.6|66
1616424170000|2021-03-22 14:42:50|2257.9|2257.6|2258.1|2257.8|2258.3|2258|2257.2|2256.9|30
1616424180000|2021-03-22 14:43:00|2258.3|2258|2258.9|2258.6|2259.1|2258.8|2258.3|2258|43
1616424190000|2021-03-22 14:43:10|2259|2258.7|2259.4|2259.1|2259.5|2259.2|2258.9|2258.6|26
1616424200000|2021-03-22 14:43:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|26
1616424210000|2021-03-22 14:43:30|2259.6|2259.3|2259|2258.7|2259.9|2259.6|2259|2258.7|46
1616424220000|2021-03-22 14:43:40|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|29
1616424230000|2021-03-22 14:43:50|2259.7|2259.4|2260.3|2260|2260.5|2260.2|2259.6|2259.3|28
1616424240000|2021-03-22 14:44:00|2260.2|2259.9|2260.6|2260.3|2260.8|2260.5|2260.2|2259.9|52
1616424250000|2021-03-22 14:44:10|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.5|2260.2|51
1616424260000|2021-03-22 14:44:20|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2260.4|2260.1|32
1616424270000|2021-03-22 14:44:30|2261.2|2260.9|2262.4|2262.1|2262.6|2262.3|2261.1|2260.8|70
1616424280000|2021-03-22 14:44:40|2262.6|2262.3|2263.2|2262.9|2263.2|2262.9|2262.6|2262.3|280
1616424290000|2021-03-22 14:44:50|2263|2262.7|2262.5|2262.2|2263.5|2263.2|2262.5|2262.2|89
1616424300000|2021-03-22 14:45:00|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2261.4|2261.1|129
1616424310000|2021-03-22 14:45:10|2262.6|2262.3|2263|2262.7|2263.1|2262.8|2262.3|2262|54
1616424320000|2021-03-22 14:45:20|2263.1|2262.8|2264.1|2263.8|2264.1|2263.8|2263.1|2262.8|64
1616424330000|2021-03-22 14:45:30|2264|2263.7|2265|2264.7|2265|2264.7|2263.7|2263.4|69
1616424340000|2021-03-22 14:45:40|2265.1|2264.8|2265.1|2264.8|2265.5|2265.2|2264.8|2264.5|94
1616424350000|2021-03-22 14:45:50|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2264.8|2264.5|120
1616424360000|2021-03-22 14:46:00|2264.9|2264.6|2264.8|2264.5|2265.2|2264.9|2264.4|2264.1|78
1616424370000|2021-03-22 14:46:10|2264.6|2264.3|2264.8|2264.5|2265.1|2264.8|2263.9|2263.6|238
1616424380000|2021-03-22 14:46:20|2265.1|2264.8|2264.8|2264.5|2265.3|2265|2264.6|2264.3|86
1616424390000|2021-03-22 14:46:30|2264.6|2264.3|2264.9|2264.6|2265.1|2264.8|2264.6|2264.3|46
1616424400000|2021-03-22 14:46:40|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2264.7|2264.4|37
1616424410000|2021-03-22 14:46:50|2265|2264.7|2266|2265.7|2266.1|2265.8|2265|2264.7|99
1616424420000|2021-03-22 14:47:00|2265.6|2265.3|2265.4|2265.1|2266.2|2265.9|2265|2264.7|80
1616424430000|2021-03-22 14:47:10|2265.5|2265.2|2264.7|2264.4|2265.9|2265.6|2264.7|2264.4|119
1616424440000|2021-03-22 14:47:20|2264.4|2264.1|2266.1|2265.8|2266.1|2265.8|2264.4|2264.1|86
1616424450000|2021-03-22 14:47:30|2265.8|2265.5|2265.7|2265.4|2266.1|2265.8|2265.5|2265.2|35
1616424460000|2021-03-22 14:47:40|2266.2|2265.9|2266|2265.7|2266.5|2266.2|2265.6|2265.3|76
1616424470000|2021-03-22 14:47:50|2265.8|2265.5|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|50
1616424480000|2021-03-22 14:48:00|2266.1|2265.8|2266.4|2266.1|2266.7|2266.4|2266.1|2265.8|47
1616424490000|2021-03-22 14:48:10|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2265.5|2265.2|64
1616424500000|2021-03-22 14:48:20|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.4|2265.1|33
1616424510000|2021-03-22 14:48:30|2265.7|2265.4|2265.5|2265.2|2266.1|2265.8|2265.5|2265.2|52
1616424520000|2021-03-22 14:48:40|2265.6|2265.3|2265.8|2265.5|2266.3|2266|2265.5|2265.2|79
1616424530000|2021-03-22 14:48:50|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.6|2265.3|67
1616424540000|2021-03-22 14:49:00|2265.5|2265.2|2264.4|2264.1|2265.7|2265.4|2264.1|2263.8|92
1616424550000|2021-03-22 14:49:10|2264.5|2264.2|2265.9|2265.6|2265.9|2265.6|2264.5|2264.2|74
1616424560000|2021-03-22 14:49:20|2265.8|2265.5|2266.3|2266|2266.3|2266|2265.8|2265.5|29
1616424570000|2021-03-22 14:49:30|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2265.9|2265.6|27
1616424580000|2021-03-22 14:49:40|2266.1|2265.8|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|15
1616424590000|2021-03-22 14:49:50|2265.6|2265.3|2266.3|2266|2266.3|2266|2265.6|2265.3|27
1616424600000|2021-03-22 14:50:00|2265.9|2265.6|2265|2264.7|2265.9|2265.6|2265|2264.7|42
1616424610000|2021-03-22 14:50:10|2265.1|2264.8|2265.7|2265.4|2265.7|2265.4|2265.1|2264.8|84
1616424620000|2021-03-22 14:50:20|2266|2265.7|2266.7|2266.4|2266.7|2266.4|2266|2265.7|141
1616424630000|2021-03-22 14:50:30|2266.9|2266.6|2266.7|2266.4|2267.1|2266.8|2266.5|2266.2|71
1616424640000|2021-03-22 14:50:40|2266.6|2266.3|2266.1|2265.8|2267|2266.7|2266|2265.7|69
1616424650000|2021-03-22 14:50:50|2265.8|2265.5|2265.4|2265.1|2266|2265.7|2265.3|2265|42
1616424660000|2021-03-22 14:51:00|2265.1|2264.8|2264.9|2264.6|2265.6|2265.3|2264.9|2264.6|81
1616424670000|2021-03-22 14:51:10|2264.7|2264.4|2264.4|2264.1|2265|2264.7|2264.2|2263.9|36
1616424680000|2021-03-22 14:51:20|2264.2|2263.9|2265.2|2264.9|2265.2|2264.9|2264.2|2263.9|31
1616424690000|2021-03-22 14:51:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.6|2264.3|17
1616424700000|2021-03-22 14:51:40|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.2|2263.9|25
1616424710000|2021-03-22 14:51:50|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2263.7|2263.4|102
1616424720000|2021-03-22 14:52:00|2264|2263.7|2264.3|2264|2264.6|2264.3|2263.8|2263.5|40
1616424730000|2021-03-22 14:52:10|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2263.8|2263.5|20
1616424740000|2021-03-22 14:52:20|2263.9|2263.6|2263.6|2263.3|2264.1|2263.8|2263.5|2263.2|28
1616424750000|2021-03-22 14:52:30|2263.5|2263.2|2263.3|2263|2263.8|2263.5|2262.9|2262.6|47
1616424760000|2021-03-22 14:52:40|2263.2|2262.9|2262.8|2262.5|2263.2|2262.9|2262.4|2262.1|37
1616424770000|2021-03-22 14:52:50|2262.7|2262.4|2262.4|2262.1|2263|2262.7|2262.4|2262.1|27
1616424780000|2021-03-22 14:53:00|2262.7|2262.4|2262.7|2262.4|2262.9|2262.6|2262.3|2262|46
1616424790000|2021-03-22 14:53:10|2262.9|2262.6|2262.9|2262.6|2263.4|2263.1|2262.9|2262.6|19
1616424800000|2021-03-22 14:53:20|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.4|2262.1|40
1616424810000|2021-03-22 14:53:30|2262.5|2262.2|2263.5|2263.2|2263.6|2263.3|2262.5|2262.2|47
1616424820000|2021-03-22 14:53:40|2263.7|2263.4|2263.5|2263.2|2263.9|2263.6|2263.4|2263.1|43
1616424830000|2021-03-22 14:53:50|2263.7|2263.4|2264.8|2264.5|2264.8|2264.5|2263.7|2263.4|54
1616424840000|2021-03-22 14:54:00|2264.7|2264.4|2264.1|2263.8|2265|2264.7|2264.1|2263.8|42
1616424850000|2021-03-22 14:54:10|2264.2|2263.9|2263.7|2263.4|2264.2|2263.9|2263.2|2262.9|34
1616424860000|2021-03-22 14:54:20|2263.8|2263.5|2264|2263.7|2264.1|2263.8|2263.7|2263.4|25
1616424870000|2021-03-22 14:54:30|2263.5|2263.2|2264.2|2263.9|2264.2|2263.9|2263.4|2263.1|22
1616424880000|2021-03-22 14:54:40|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.3|2264|27
1616424890000|2021-03-22 14:54:50|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.2|2263.9|31
1616424900000|2021-03-22 14:55:00|2264.8|2264.5|2264|2263.7|2264.8|2264.5|2263.6|2263.3|66
1616424910000|2021-03-22 14:55:10|2264.1|2263.8|2263.5|2263.2|2264.2|2263.9|2263.4|2263.1|52
1616424920000|2021-03-22 14:55:20|2263.3|2263|2262.9|2262.6|2263.3|2263|2262.7|2262.4|44
1616424930000|2021-03-22 14:55:30|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.5|2262.2|20
1616424940000|2021-03-22 14:55:40|2263.4|2263.1|2263.1|2262.8|2263.6|2263.3|2263.1|2262.8|54
1616424950000|2021-03-22 14:55:50|2263.2|2262.9|2263.6|2263.3|2263.7|2263.4|2262.9|2262.6|36
1616424960000|2021-03-22 14:56:00|2263.4|2263.1|2264|2263.7|2264.2|2263.9|2263.4|2263.1|36
1616424970000|2021-03-22 14:56:10|2263.9|2263.6|2263.1|2262.8|2264|2263.7|2262.9|2262.6|37
1616424980000|2021-03-22 14:56:20|2263.2|2262.9|2264|2263.7|2264.4|2264.1|2263.2|2262.9|24
1616424990000|2021-03-22 14:56:30|2264.1|2263.8|2263.8|2263.5|2264.3|2264|2263.8|2263.5|21
1616425000000|2021-03-22 14:56:40|2263.7|2263.4|2263|2262.7|2263.7|2263.4|2263|2262.7|34
1616425010000|2021-03-22 14:56:50|2263.1|2262.8|2262.6|2262.3|2263.1|2262.8|2262.5|2262.2|48
1616425020000|2021-03-22 14:57:00|2263|2262.7|2263.4|2263.1|2263.5|2263.2|2262.9|2262.6|50
1616425030000|2021-03-22 14:57:10|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.1|2262.8|38
1616425040000|2021-03-22 14:57:20|2263.6|2263.3|2263.7|2263.4|2264.2|2263.9|2263.5|2263.2|25
1616425050000|2021-03-22 14:57:30|2263.5|2263.2|2263.3|2263|2263.8|2263.5|2263.1|2262.8|26
1616425060000|2021-03-22 14:57:40|2263|2262.7|2262.6|2262.3|2263.3|2263|2262.6|2262.3|24
1616425070000|2021-03-22 14:57:50|2262.3|2262|2261.9|2261.6|2262.5|2262.2|2261.9|2261.6|19
1616425080000|2021-03-22 14:58:00|2261.5|2261.2|2260.1|2259.8|2261.5|2261.2|2260.1|2259.8|242
1616425090000|2021-03-22 14:58:10|2260|2259.7|2260.3|2260|2260.7|2260.4|2260|2259.7|53
1616425100000|2021-03-22 14:58:20|2260.4|2260.1|2259.3|2259|2260.5|2260.2|2259.1|2258.8|83
1616425110000|2021-03-22 14:58:30|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2258.8|2258.5|52
1616425120000|2021-03-22 14:58:40|2258.9|2258.6|2260|2259.7|2260.1|2259.8|2258.9|2258.6|33
1616425130000|2021-03-22 14:58:50|2260.2|2259.9|2259.8|2259.5|2260.2|2259.9|2259.7|2259.4|34
1616425140000|2021-03-22 14:59:00|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.3|2259|38
1616425150000|2021-03-22 14:59:10|2259.7|2259.4|2259.6|2259.3|2260|2259.7|2259.6|2259.3|30
1616425160000|2021-03-22 14:59:20|2259.4|2259.1|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|37
1616425170000|2021-03-22 14:59:30|2259.2|2258.9|2259.7|2259.4|2259.9|2259.6|2259.2|2258.9|16
1616425180000|2021-03-22 14:59:40|2259.9|2259.6|2259.6|2259.3|2260.1|2259.8|2259.5|2259.2|26
1616425190000|2021-03-22 14:59:50|2259.4|2259.1|2260.2|2259.9|2260.2|2259.9|2259.3|2259|40
1616425200000|2021-03-22 15:00:00|2260.4|2260.1|2259.2|2258.9|2260.6|2260.3|2259.2|2258.9|113
1616425210000|2021-03-22 15:00:10|2259.1|2258.8|2258.6|2258.3|2259.2|2258.9|2258.3|2258|94
1616425220000|2021-03-22 15:00:20|2258.7|2258.4|2259|2258.7|2259.8|2259.5|2258.7|2258.4|39
1616425230000|2021-03-22 15:00:30|2259.3|2259|2258.7|2258.4|2259.3|2259|2258.7|2258.4|85
1616425240000|2021-03-22 15:00:40|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|14
1616425250000|2021-03-22 15:00:50|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.3|2258|30
1616425260000|2021-03-22 15:01:00|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2257.8|2257.5|29
1616425270000|2021-03-22 15:01:10|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|18
1616425280000|2021-03-22 15:01:20|2258.2|2257.9|2257.6|2257.3|2258.4|2258.1|2257.6|2257.3|54
1616425290000|2021-03-22 15:01:30|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|108
1616425300000|2021-03-22 15:01:40|2257.7|2257.4|2257.2|2256.9|2257.7|2257.4|2257.2|2256.9|68
1616425310000|2021-03-22 15:01:50|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|31
1616425320000|2021-03-22 15:02:00|2257.7|2257.4|2258.7|2258.4|2258.9|2258.6|2257.7|2257.4|72
1616425330000|2021-03-22 15:02:10|2258.9|2258.6|2258.8|2258.5|2259.5|2259.2|2258.6|2258.3|41
1616425340000|2021-03-22 15:02:20|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.3|2258|43
1616425350000|2021-03-22 15:02:30|2259.1|2258.8|2259.2|2258.9|2259.5|2259.2|2258.7|2258.4|47
1616425360000|2021-03-22 15:02:40|2259.3|2259|2259.8|2259.5|2259.8|2259.5|2259.1|2258.8|45
1616425370000|2021-03-22 15:02:50|2259.7|2259.4|2260.1|2259.8|2260.1|2259.8|2259.2|2258.9|49
1616425380000|2021-03-22 15:03:00|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|48
1616425390000|2021-03-22 15:03:10|2261|2260.7|2260.9|2260.6|2261.2|2260.9|2260.7|2260.4|120
1616425400000|2021-03-22 15:03:20|2261|2260.7|2260.4|2260.1|2261.2|2260.9|2260.4|2260.1|39
1616425410000|2021-03-22 15:03:30|2260.5|2260.2|2259.2|2258.9|2260.5|2260.2|2259.2|2258.9|36
1616425420000|2021-03-22 15:03:40|2259.1|2258.8|2259.5|2259.2|2259.6|2259.3|2258.8|2258.5|68
1616425430000|2021-03-22 15:03:50|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|30
1616425440000|2021-03-22 15:04:00|2259.9|2259.6|2260.6|2260.3|2261|2260.7|2259.8|2259.5|18
1616425450000|2021-03-22 15:04:10|2260.9|2260.6|2259.8|2259.5|2261.1|2260.8|2259.8|2259.5|70
1616425460000|2021-03-22 15:04:20|2259.9|2259.6|2258.9|2258.6|2260.2|2259.9|2258.9|2258.6|26
1616425470000|2021-03-22 15:04:30|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.5|2258.2|36
1616425480000|2021-03-22 15:04:40|2258.6|2258.3|2259.5|2259.2|2259.6|2259.3|2258.6|2258.3|78
1616425490000|2021-03-22 15:04:50|2259.4|2259.1|2260|2259.7|2260|2259.7|2259.4|2259.1|14
1616425500000|2021-03-22 15:05:00|2260.6|2260.3|2260.1|2259.8|2260.6|2260.3|2259.9|2259.6|41
1616425510000|2021-03-22 15:05:10|2260.2|2259.9|2261.2|2260.9|2261.2|2260.9|2260.2|2259.9|15
1616425520000|2021-03-22 15:05:20|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.1|2260.8|36
1616425530000|2021-03-22 15:05:30|2261.4|2261.1|2261.8|2261.5|2261.9|2261.6|2261.4|2261.1|24
1616425540000|2021-03-22 15:05:40|2262.1|2261.8|2262.5|2262.2|2262.8|2262.5|2262|2261.7|38
1616425550000|2021-03-22 15:05:50|2262.7|2262.4|2262.3|2262|2262.8|2262.5|2262.1|2261.8|16
1616425560000|2021-03-22 15:06:00|2262.4|2262.1|2263.3|2263|2263.4|2263.1|2262.4|2262.1|40
1616425570000|2021-03-22 15:06:10|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2262.7|2262.4|144
1616425580000|2021-03-22 15:06:20|2263.2|2262.9|2263.3|2263|2263.3|2263|2262.8|2262.5|26
1616425590000|2021-03-22 15:06:30|2263.2|2262.9|2263.3|2263|2263.3|2263|2262.9|2262.6|17
1616425600000|2021-03-22 15:06:40|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.1|2262.8|28
1616425610000|2021-03-22 15:06:50|2263.3|2263|2262.5|2262.2|2263.5|2263.2|2262.3|2262|52
1616425620000|2021-03-22 15:07:00|2262.4|2262.1|2261.8|2261.5|2262.7|2262.4|2261.6|2261.3|27
1616425630000|2021-03-22 15:07:10|2261.6|2261.3|2262.1|2261.8|2262.1|2261.8|2261.5|2261.2|12
1616425640000|2021-03-22 15:07:20|2261.7|2261.4|2262|2261.7|2262.2|2261.9|2261.7|2261.4|71
1616425650000|2021-03-22 15:07:30|2262.3|2262|2262.1|2261.8|2262.3|2262|2262|2261.7|15
1616425660000|2021-03-22 15:07:40|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.7|2261.4|16
1616425670000|2021-03-22 15:07:50|2262|2261.7|2262.3|2262|2262.3|2262|2262|2261.7|7
1616425680000|2021-03-22 15:08:00|2262.1|2261.8|2262.8|2262.5|2262.8|2262.5|2262.1|2261.8|39
1616425690000|2021-03-22 15:08:10|2262.9|2262.6|2263.4|2263.1|2263.7|2263.4|2262.9|2262.6|33
1616425700000|2021-03-22 15:08:20|2263.3|2263|2263.5|2263.2|2263.9|2263.6|2263.3|2263|32
1616425710000|2021-03-22 15:08:30|2263.4|2263.1|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|27
1616425720000|2021-03-22 15:08:40|2263.5|2263.2|2263.9|2263.6|2263.9|2263.6|2263.1|2262.8|26
1616425730000|2021-03-22 15:08:50|2263.7|2263.4|2264.2|2263.9|2264.2|2263.9|2263.4|2263.1|44
1616425740000|2021-03-22 15:09:00|2264.4|2264.1|2263.8|2263.5|2264.4|2264.1|2263.8|2263.5|28
1616425750000|2021-03-22 15:09:10|2263.7|2263.4|2263.3|2263|2263.9|2263.6|2263.3|2263|23
1616425760000|2021-03-22 15:09:20|2263.2|2262.9|2263.9|2263.6|2264.1|2263.8|2263.1|2262.8|26
1616425770000|2021-03-22 15:09:30|2263.8|2263.5|2263.1|2262.8|2263.8|2263.5|2263.1|2262.8|17
1616425780000|2021-03-22 15:09:40|2263|2262.7|2263.4|2263.1|2263.4|2263.1|2262.8|2262.5|25
1616425790000|2021-03-22 15:09:50|2263.3|2263|2262.8|2262.5|2263.3|2263|2262.5|2262.2|17
1616425800000|2021-03-22 15:10:00|2262.9|2262.6|2261.8|2261.5|2262.9|2262.6|2261.7|2261.4|64
1616425810000|2021-03-22 15:10:10|2261.9|2261.6|2262.1|2261.8|2262.2|2261.9|2261.6|2261.3|38
1616425820000|2021-03-22 15:10:20|2262.2|2261.9|2261.8|2261.5|2262.5|2262.2|2261.8|2261.5|26
1616425830000|2021-03-22 15:10:30|2261.9|2261.6|2261.5|2261.2|2261.9|2261.6|2261.3|2261|29
1616425840000|2021-03-22 15:10:40|2261.3|2261|2261.9|2261.6|2261.9|2261.6|2261.3|2261|12
1616425850000|2021-03-22 15:10:50|2262.1|2261.8|2261.9|2261.6|2262.3|2262|2261.9|2261.6|16
1616425860000|2021-03-22 15:11:00|2262.2|2261.9|2261.7|2261.4|2262.2|2261.9|2261.6|2261.3|7
1616425870000|2021-03-22 15:11:10|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|11
1616425880000|2021-03-22 15:11:20|2261.3|2261|2260.8|2260.5|2261.4|2261.1|2260.8|2260.5|25
1616425890000|2021-03-22 15:11:30|2260.7|2260.4|2260|2259.7|2260.7|2260.4|2259.9|2259.6|186
1616425900000|2021-03-22 15:11:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|15
1616425910000|2021-03-22 15:11:50|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2260|2259.7|31
1616425920000|2021-03-22 15:12:00|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2259.8|2259.5|23
1616425930000|2021-03-22 15:12:10|2260.2|2259.9|2260.1|2259.8|2260.6|2260.3|2260.1|2259.8|32
1616425940000|2021-03-22 15:12:20|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.2|2258.9|38
1616425950000|2021-03-22 15:12:30|2259.8|2259.5|2258.9|2258.6|2259.8|2259.5|2258.9|2258.6|29
1616425960000|2021-03-22 15:12:40|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|28
1616425970000|2021-03-22 15:12:50|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|18
1616425980000|2021-03-22 15:13:00|2260|2259.7|2259.4|2259.1|2260.1|2259.8|2259.4|2259.1|28
1616425990000|2021-03-22 15:13:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.1|2258.8|30
1616426000000|2021-03-22 15:13:20|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259|2258.7|32
1616426010000|2021-03-22 15:13:30|2259.3|2259|2259.1|2258.8|2259.3|2259|2259|2258.7|21
1616426020000|2021-03-22 15:13:40|2258.9|2258.6|2258.2|2257.9|2258.9|2258.6|2258.1|2257.8|103
1616426030000|2021-03-22 15:13:50|2258.1|2257.8|2257.2|2256.9|2258.1|2257.8|2257.1|2256.8|44
1616426040000|2021-03-22 15:14:00|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2256.5|2256.2|134
1616426050000|2021-03-22 15:14:10|2257.4|2257.1|2257.2|2256.9|2257.7|2257.4|2257.1|2256.8|35
1616426060000|2021-03-22 15:14:20|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2256.9|2256.6|46
1616426070000|2021-03-22 15:14:30|2257.2|2256.9|2256.5|2256.2|2257.4|2257.1|2256.3|2256|90
1616426080000|2021-03-22 15:14:40|2256.3|2256|2256.7|2256.4|2257|2256.7|2256.3|2256|28
1616426090000|2021-03-22 15:14:50|2256.6|2256.3|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|19
1616426100000|2021-03-22 15:15:00|2256.9|2256.6|2256.2|2255.9|2256.9|2256.6|2255.9|2255.6|54
1616426110000|2021-03-22 15:15:10|2256.1|2255.8|2255.7|2255.4|2256.2|2255.9|2255.5|2255.2|68
1616426120000|2021-03-22 15:15:20|2255.6|2255.3|2254.4|2254.1|2255.9|2255.6|2254.3|2254|164
1616426130000|2021-03-22 15:15:30|2254.6|2254.3|2254.3|2254|2254.9|2254.6|2254.1|2253.8|80
1616426140000|2021-03-22 15:15:40|2254.7|2254.4|2253.7|2253.4|2255|2254.7|2253.7|2253.4|68
1616426150000|2021-03-22 15:15:50|2253.8|2253.5|2255|2254.7|2255.1|2254.8|2253.8|2253.5|79
1616426160000|2021-03-22 15:16:00|2255.2|2254.9|2255.7|2255.4|2255.7|2255.4|2254.6|2254.3|119
1616426170000|2021-03-22 15:16:10|2255.8|2255.5|2256.6|2256.3|2256.6|2256.3|2255.6|2255.3|57
1616426180000|2021-03-22 15:16:20|2256.5|2256.2|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|21
1616426190000|2021-03-22 15:16:30|2256.7|2256.4|2255.1|2254.8|2256.7|2256.4|2255|2254.7|57
1616426200000|2021-03-22 15:16:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.7|2254.4|42
1616426210000|2021-03-22 15:16:50|2254.9|2254.6|2255|2254.7|2255.2|2254.9|2254.9|2254.6|10
1616426220000|2021-03-22 15:17:00|2255.2|2254.9|2255.7|2255.4|2255.7|2255.4|2255|2254.7|21
1616426230000|2021-03-22 15:17:10|2255.9|2255.6|2256.2|2255.9|2256.5|2256.2|2255.9|2255.6|48
1616426240000|2021-03-22 15:17:20|2256|2255.7|2254.7|2254.4|2256|2255.7|2254.5|2254.2|31
1616426250000|2021-03-22 15:17:30|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.3|2254|53
1616426260000|2021-03-22 15:17:40|2255|2254.7|2254.4|2254.1|2255|2254.7|2254.4|2254.1|57
1616426270000|2021-03-22 15:17:50|2254.6|2254.3|2254.7|2254.4|2255.1|2254.8|2254.6|2254.3|18
1616426280000|2021-03-22 15:18:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.6|2254.3|14
1616426290000|2021-03-22 15:18:10|2254.9|2254.6|2255.9|2255.6|2255.9|2255.6|2254.9|2254.6|29
1616426300000|2021-03-22 15:18:20|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.3|2255|33
1616426310000|2021-03-22 15:18:30|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|25
1616426320000|2021-03-22 15:18:40|2255.2|2254.9|2255.8|2255.5|2256.1|2255.8|2255.2|2254.9|31
1616426330000|2021-03-22 15:18:50|2256.1|2255.8|2256.7|2256.4|2256.8|2256.5|2256.1|2255.8|98
1616426340000|2021-03-22 15:19:00|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.2|2255.9|25
1616426350000|2021-03-22 15:19:10|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.3|2256|26
1616426360000|2021-03-22 15:19:20|2256.5|2256.2|2256.7|2256.4|2256.8|2256.5|2256.4|2256.1|28
1616426370000|2021-03-22 15:19:30|2256.8|2256.5|2257.3|2257|2257.4|2257.1|2256.8|2256.5|35
1616426380000|2021-03-22 15:19:40|2257.2|2256.9|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|45
1616426390000|2021-03-22 15:19:50|2257.3|2257|2257.5|2257.2|2257.8|2257.5|2257.3|2257|25
1616426400000|2021-03-22 15:20:00|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.1|2256.8|66
1616426410000|2021-03-22 15:20:10|2257.9|2257.6|2257.3|2257|2258.1|2257.8|2256.8|2256.5|45
1616426420000|2021-03-22 15:20:20|2257.4|2257.1|2258.8|2258.5|2258.8|2258.5|2257.4|2257.1|59
1616426430000|2021-03-22 15:20:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|11
1616426440000|2021-03-22 15:20:40|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|74
1616426450000|2021-03-22 15:20:50|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|70
1616426460000|2021-03-22 15:21:00|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|43
1616426470000|2021-03-22 15:21:10|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|33
1616426480000|2021-03-22 15:21:20|2259.3|2259|2261.1|2260.8|2261.2|2260.9|2259.3|2259|58
1616426490000|2021-03-22 15:21:30|2261.2|2260.9|2261.2|2260.9|2261.4|2261.1|2260.9|2260.6|41
1616426500000|2021-03-22 15:21:40|2261.3|2261|2260.9|2260.6|2261.6|2261.3|2260.7|2260.4|56
1616426510000|2021-03-22 15:21:50|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.7|2260.4|39
1616426520000|2021-03-22 15:22:00|2261|2260.7|2260.2|2259.9|2261.1|2260.8|2260|2259.7|52
1616426530000|2021-03-22 15:22:10|2260.3|2260|2259.3|2259|2260.3|2260|2259.3|2259|39
1616426540000|2021-03-22 15:22:20|2259.4|2259.1|2259.9|2259.6|2260.2|2259.9|2259.4|2259.1|80
1616426550000|2021-03-22 15:22:30|2259.8|2259.5|2260.7|2260.4|2260.7|2260.4|2259.8|2259.5|38
1616426560000|2021-03-22 15:22:40|2260.6|2260.3|2261.5|2261.2|2261.6|2261.3|2260.3|2260|67
1616426570000|2021-03-22 15:22:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|30
1616426580000|2021-03-22 15:23:00|2261.9|2261.6|2262.1|2261.8|2262.2|2261.9|2261.7|2261.4|32
1616426590000|2021-03-22 15:23:10|2261.5|2261.2|2260.6|2260.3|2261.5|2261.2|2260.6|2260.3|72
1616426600000|2021-03-22 15:23:20|2260.4|2260.1|2261|2260.7|2261|2260.7|2260.4|2260.1|19
1616426610000|2021-03-22 15:23:30|2260.8|2260.5|2260.9|2260.6|2261.1|2260.8|2260.5|2260.2|22
1616426620000|2021-03-22 15:23:40|2261.1|2260.8|2261.3|2261|2261.4|2261.1|2260.9|2260.6|9
1616426630000|2021-03-22 15:23:50|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2260.9|2260.6|17
1616426640000|2021-03-22 15:24:00|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.2|2260.9|38
1616426650000|2021-03-22 15:24:10|2261.7|2261.4|2261.9|2261.6|2262.1|2261.8|2261.7|2261.4|18
1616426660000|2021-03-22 15:24:20|2262|2261.7|2262.2|2261.9|2262.3|2262|2261.7|2261.4|20
1616426670000|2021-03-22 15:24:30|2262.5|2262.2|2262.5|2262.2|2262.7|2262.4|2262.2|2261.9|23
1616426680000|2021-03-22 15:24:40|2262.7|2262.4|2261.7|2261.4|2262.7|2262.4|2261.7|2261.4|13
1616426690000|2021-03-22 15:24:50|2261.8|2261.5|2261.3|2261|2261.8|2261.5|2261.3|2261|18
1616426700000|2021-03-22 15:25:00|2261.2|2260.9|2260.7|2260.4|2261.2|2260.9|2260.3|2260|42
1616426710000|2021-03-22 15:25:10|2260.4|2260.1|2259.7|2259.4|2260.5|2260.2|2259.7|2259.4|40
1616426720000|2021-03-22 15:25:20|2259.6|2259.3|2259.2|2258.9|2259.8|2259.5|2259.1|2258.8|38
1616426730000|2021-03-22 15:25:30|2259|2258.7|2259.7|2259.4|2259.7|2259.4|2259|2258.7|27
1616426740000|2021-03-22 15:25:40|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.7|2259.4|23
1616426750000|2021-03-22 15:25:50|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|11
1616426760000|2021-03-22 15:26:00|2260.4|2260.1|2259.7|2259.4|2260.4|2260.1|2259.7|2259.4|17
1616426770000|2021-03-22 15:26:10|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2258.9|2258.6|33
1616426780000|2021-03-22 15:26:20|2259.3|2259|2259|2258.7|2259.3|2259|2258.9|2258.6|19
1616426790000|2021-03-22 15:26:30|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.3|2258|51
1616426800000|2021-03-22 15:26:40|2258.4|2258.1|2259|2258.7|2259|2258.7|2258.4|2258.1|18
1616426810000|2021-03-22 15:26:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|15
1616426820000|2021-03-22 15:27:00|2259.1|2258.8|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|17
1616426830000|2021-03-22 15:27:10|2260|2259.7|2259.8|2259.5|2260.5|2260.2|2259.6|2259.3|53
1616426840000|2021-03-22 15:27:20|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.3|2259|18
1616426850000|2021-03-22 15:27:30|2259.6|2259.3|2259.3|2259|2259.7|2259.4|2259.3|2259|12
1616426860000|2021-03-22 15:27:40|2259.2|2258.9|2259.8|2259.5|2259.8|2259.5|2259.1|2258.8|19
1616426870000|2021-03-22 15:27:50|2260.1|2259.8|2260.3|2260|2260.3|2260|2259.9|2259.6|11
1616426880000|2021-03-22 15:28:00|2260.2|2259.9|2259.6|2259.3|2260.4|2260.1|2259.6|2259.3|34
1616426890000|2021-03-22 15:28:10|2260.1|2259.8|2259.6|2259.3|2260.2|2259.9|2259.6|2259.3|13
1616426900000|2021-03-22 15:28:20|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|12
1616426910000|2021-03-22 15:28:30|2259.9|2259.6|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|35
1616426920000|2021-03-22 15:28:40|2259.6|2259.3|2259.3|2259|2259.7|2259.4|2259.1|2258.8|16
1616426930000|2021-03-22 15:28:50|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|13
1616426940000|2021-03-22 15:29:00|2259.4|2259.1|2259.7|2259.4|2260|2259.7|2259.4|2259.1|21
1616426950000|2021-03-22 15:29:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|25
1616426960000|2021-03-22 15:29:20|2260.1|2259.8|2260.8|2260.5|2260.8|2260.5|2259.8|2259.5|53
1616426970000|2021-03-22 15:29:30|2260.9|2260.6|2260.4|2260.1|2261.1|2260.8|2260.4|2260.1|21
1616426980000|2021-03-22 15:29:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1616426990000|2021-03-22 15:29:50|2260|2259.7|2260.6|2260.3|2260.6|2260.3|2260|2259.7|27
1616427000000|2021-03-22 15:30:00|2260.8|2260.5|2260.8|2260.5|2261.3|2261|2260.6|2260.3|49
1616427010000|2021-03-22 15:30:10|2260.9|2260.6|2261.6|2261.3|2261.6|2261.3|2260.8|2260.5|37
1616427020000|2021-03-22 15:30:20|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|28
1616427030000|2021-03-22 15:30:30|2261.7|2261.4|2262.4|2262.1|2262.7|2262.4|2261.7|2261.4|65
1616427040000|2021-03-22 15:30:40|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|13
1616427050000|2021-03-22 15:30:50|2262.3|2262|2261.7|2261.4|2262.3|2262|2261.7|2261.4|19
1616427060000|2021-03-22 15:31:00|2262.1|2261.8|2262.2|2261.9|2262.5|2262.2|2261.9|2261.6|11
1616427070000|2021-03-22 15:31:10|2262.3|2262|2261.7|2261.4|2262.4|2262.1|2261.7|2261.4|21
1616427080000|2021-03-22 15:31:20|2261.6|2261.3|2262.3|2262|2262.5|2262.2|2261.6|2261.3|28
1616427090000|2021-03-22 15:31:30|2262.4|2262.1|2261.3|2261|2262.4|2262.1|2261.3|2261|39
1616427100000|2021-03-22 15:31:40|2261|2260.7|2261.5|2261.2|2261.6|2261.3|2261|2260.7|20
1616427110000|2021-03-22 15:31:50|2261.2|2260.9|2261.3|2261|2261.7|2261.4|2261.2|2260.9|13
1616427120000|2021-03-22 15:32:00|2261.7|2261.4|2262.7|2262.4|2262.7|2262.4|2261.7|2261.4|17
1616427130000|2021-03-22 15:32:10|2262.4|2262.1|2262.3|2262|2262.9|2262.6|2262.3|2262|62
1616427140000|2021-03-22 15:32:20|2262.5|2262.2|2263.2|2262.9|2263.3|2263|2262.5|2262.2|27
1616427150000|2021-03-22 15:32:30|2263.3|2263|2263.4|2263.1|2263.7|2263.4|2263.2|2262.9|52
1616427160000|2021-03-22 15:32:40|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|12
1616427170000|2021-03-22 15:32:50|2263.3|2263|2265.3|2265|2265.4|2265.1|2263.3|2263|317
1616427180000|2021-03-22 15:33:00|2265.5|2265.2|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|81
1616427190000|2021-03-22 15:33:10|2265.8|2265.5|2265.6|2265.3|2266|2265.7|2264.9|2264.6|67
1616427200000|2021-03-22 15:33:20|2265.7|2265.4|2265.9|2265.6|2266|2265.7|2265.2|2264.9|67
1616427210000|2021-03-22 15:33:30|2266.1|2265.8|2266.6|2266.3|2266.6|2266.3|2265.9|2265.6|121
1616427220000|2021-03-22 15:33:40|2266.7|2266.4|2267.5|2267.2|2267.5|2267.2|2266.7|2266.4|161
1616427230000|2021-03-22 15:33:50|2267.3|2267|2267.6|2267.3|2268|2267.7|2267.3|2267|76
1616427240000|2021-03-22 15:34:00|2267|2266.7|2267.3|2267|2267.3|2267|2266.7|2266.4|51
1616427250000|2021-03-22 15:34:10|2267.4|2267.1|2267.9|2267.6|2267.9|2267.6|2267.3|2267|73
1616427260000|2021-03-22 15:34:20|2268.3|2268|2268.3|2268|2268.7|2268.4|2268.1|2267.8|123
1616427270000|2021-03-22 15:34:30|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.5|2267.2|43
1616427280000|2021-03-22 15:34:40|2268.3|2268|2268.5|2268.2|2268.7|2268.4|2268.2|2267.9|61
1616427290000|2021-03-22 15:34:50|2268.4|2268.1|2268.9|2268.6|2269.1|2268.8|2268.4|2268.1|59
1616427300000|2021-03-22 15:35:00|2268.8|2268.5|2268.9|2268.6|2269.1|2268.8|2268.6|2268.3|78
1616427310000|2021-03-22 15:35:10|2268.8|2268.5|2268.1|2267.8|2269.1|2268.8|2268.1|2267.8|68
1616427320000|2021-03-22 15:35:20|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.2|2267.9|20
1616427330000|2021-03-22 15:35:30|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.3|2268|30
1616427340000|2021-03-22 15:35:40|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.7|2268.4|52
1616427350000|2021-03-22 15:35:50|2268.8|2268.5|2269.5|2269.2|2269.5|2269.2|2268.8|2268.5|60
1616427360000|2021-03-22 15:36:00|2269.4|2269.1|2268.9|2268.6|2269.5|2269.2|2268.9|2268.6|34
1616427370000|2021-03-22 15:36:10|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.5|2268.2|40
1616427380000|2021-03-22 15:36:20|2268.7|2268.4|2269|2268.7|2269.3|2269|2268.7|2268.4|22
1616427390000|2021-03-22 15:36:30|2269.2|2268.9|2269.2|2268.9|2269.7|2269.4|2269.1|2268.8|88
1616427400000|2021-03-22 15:36:40|2269.1|2268.8|2267.8|2267.5|2269.1|2268.8|2267.8|2267.5|71
1616427410000|2021-03-22 15:36:50|2267.7|2267.4|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|102
1616427420000|2021-03-22 15:37:00|2268|2267.7|2267.7|2267.4|2268.6|2268.3|2267.5|2267.2|51
1616427430000|2021-03-22 15:37:10|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|19
1616427440000|2021-03-22 15:37:20|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|20
1616427450000|2021-03-22 15:37:30|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.3|2267|17
1616427460000|2021-03-22 15:37:40|2267.9|2267.6|2268.5|2268.2|2268.6|2268.3|2267.9|2267.6|21
1616427470000|2021-03-22 15:37:50|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|21
1616427480000|2021-03-22 15:38:00|2268.7|2268.4|2268.4|2268.1|2268.8|2268.5|2268.3|2268|24
1616427490000|2021-03-22 15:38:10|2268.5|2268.2|2268|2267.7|2268.7|2268.4|2268|2267.7|14
1616427500000|2021-03-22 15:38:20|2267.9|2267.6|2267.6|2267.3|2268.1|2267.8|2267.3|2267|62
1616427510000|2021-03-22 15:38:30|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|19
1616427520000|2021-03-22 15:38:40|2267.6|2267.3|2267.4|2267.1|2267.9|2267.6|2267.4|2267.1|24
1616427530000|2021-03-22 15:38:50|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.3|2267|23
1616427540000|2021-03-22 15:39:00|2267.9|2267.6|2267.4|2267.1|2267.9|2267.6|2267.2|2266.9|41
1616427550000|2021-03-22 15:39:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|29
1616427560000|2021-03-22 15:39:20|2266.9|2266.6|2267|2266.7|2267.4|2267.1|2266.9|2266.6|12
1616427570000|2021-03-22 15:39:30|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.3|2266|255
1616427580000|2021-03-22 15:39:40|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2266.3|2266|17
1616427590000|2021-03-22 15:39:50|2266.6|2266.3|2266.9|2266.6|2267.1|2266.8|2266.4|2266.1|26
1616427600000|2021-03-22 15:40:00|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.8|2266.5|55
1616427610000|2021-03-22 15:40:10|2266.6|2266.3|2265.9|2265.6|2266.8|2266.5|2265.9|2265.6|28
1616427620000|2021-03-22 15:40:20|2266|2265.7|2266.3|2266|2266.7|2266.4|2266|2265.7|47
1616427630000|2021-03-22 15:40:30|2266.2|2265.9|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|37
1616427640000|2021-03-22 15:40:40|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|14
1616427650000|2021-03-22 15:40:50|2266|2265.7|2265.9|2265.6|2266.4|2266.1|2265.9|2265.6|22
1616427660000|2021-03-22 15:41:00|2266|2265.7|2265.9|2265.6|2266.3|2266|2265.7|2265.4|43
1616427670000|2021-03-22 15:41:10|2266.2|2265.9|2266|2265.7|2266.5|2266.2|2265.6|2265.3|22
1616427680000|2021-03-22 15:41:20|2266.1|2265.8|2265.4|2265.1|2266.1|2265.8|2265.4|2265.1|15
1616427690000|2021-03-22 15:41:30|2265.3|2265|2265.4|2265.1|2265.7|2265.4|2265.2|2264.9|12
1616427700000|2021-03-22 15:41:40|2265.3|2265|2264.4|2264.1|2265.4|2265.1|2264.4|2264.1|33
1616427710000|2021-03-22 15:41:50|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|22
1616427720000|2021-03-22 15:42:00|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.6|2264.3|73
1616427730000|2021-03-22 15:42:10|2264.6|2264.3|2264.9|2264.6|2265|2264.7|2264.5|2264.2|14
1616427740000|2021-03-22 15:42:20|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.3|2264|22
1616427750000|2021-03-22 15:42:30|2264.3|2264|2264.8|2264.5|2264.8|2264.5|2264.2|2263.9|18
1616427760000|2021-03-22 15:42:40|2264.9|2264.6|2265.4|2265.1|2265.8|2265.5|2264.9|2264.6|54
1616427770000|2021-03-22 15:42:50|2265.6|2265.3|2266.3|2266|2266.5|2266.2|2265.6|2265.3|47
1616427780000|2021-03-22 15:43:00|2266.1|2265.8|2266|2265.7|2266.2|2265.9|2265.8|2265.5|13
1616427790000|2021-03-22 15:43:10|2266.3|2266|2266.4|2266.1|2266.8|2266.5|2266.2|2265.9|69
1616427800000|2021-03-22 15:43:20|2266.3|2266|2266.8|2266.5|2266.8|2266.5|2266.2|2265.9|30
1616427810000|2021-03-22 15:43:30|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.3|2266|16
1616427820000|2021-03-22 15:43:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|16
1616427830000|2021-03-22 15:43:50|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.1|2265.8|19
1616427840000|2021-03-22 15:44:00|2266.9|2266.6|2267.4|2267.1|2267.4|2267.1|2266.9|2266.6|21
1616427850000|2021-03-22 15:44:10|2267.5|2267.2|2267.9|2267.6|2268.1|2267.8|2267.3|2267|18
1616427860000|2021-03-22 15:44:20|2268.1|2267.8|2267.5|2267.2|2268.1|2267.8|2267.1|2266.8|18
1616427870000|2021-03-22 15:44:30|2267.4|2267.1|2266.9|2266.6|2267.8|2267.5|2266.9|2266.6|15
1616427880000|2021-03-22 15:44:40|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|3
1616427890000|2021-03-22 15:44:50|2267.2|2266.9|2267.7|2267.4|2267.7|2267.4|2267.2|2266.9|23
1616427900000|2021-03-22 15:45:00|2267.9|2267.6|2267.3|2267|2268.1|2267.8|2267.3|2267|31
1616427910000|2021-03-22 15:45:10|2267.4|2267.1|2267.2|2266.9|2267.7|2267.4|2267.2|2266.9|16
1616427920000|2021-03-22 15:45:20|2267.3|2267|2266.3|2266|2267.5|2267.2|2266.3|2266|33
1616427930000|2021-03-22 15:45:30|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|43
1616427940000|2021-03-22 15:45:40|2266.3|2266|2265.9|2265.6|2266.6|2266.3|2265.6|2265.3|75
1616427950000|2021-03-22 15:45:50|2265.8|2265.5|2265.4|2265.1|2265.8|2265.5|2264.4|2264.1|246
1616427960000|2021-03-22 15:46:00|2265.8|2265.5|2266.1|2265.8|2266.3|2266|2265.6|2265.3|89
1616427970000|2021-03-22 15:46:10|2266.2|2265.9|2265.6|2265.3|2266.3|2266|2265.5|2265.2|34
1616427980000|2021-03-22 15:46:20|2265.7|2265.4|2265.4|2265.1|2266|2265.7|2265.4|2265.1|17
1616427990000|2021-03-22 15:46:30|2265.5|2265.2|2265.6|2265.3|2265.8|2265.5|2265.3|2265|39
1616428000000|2021-03-22 15:46:40|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|28
1616428010000|2021-03-22 15:46:50|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|6
1616428020000|2021-03-22 15:47:00|2265.8|2265.5|2265.4|2265.1|2266.3|2266|2265.4|2265.1|34
1616428030000|2021-03-22 15:47:10|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|14
1616428040000|2021-03-22 15:47:20|2265.7|2265.4|2266.2|2265.9|2266.3|2266|2265.7|2265.4|8
1616428050000|2021-03-22 15:47:30|2266.3|2266|2265.8|2265.5|2266.3|2266|2265.7|2265.4|11
1616428060000|2021-03-22 15:47:40|2265.6|2265.3|2266.2|2265.9|2266.2|2265.9|2265.6|2265.3|9
1616428070000|2021-03-22 15:47:50|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.8|2265.5|19
1616428080000|2021-03-22 15:48:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|32
1616428090000|2021-03-22 15:48:10|2266|2265.7|2266.2|2265.9|2266.5|2266.2|2266|2265.7|19
1616428100000|2021-03-22 15:48:20|2266|2265.7|2266|2265.7|2266.2|2265.9|2266|2265.7|8
1616428110000|2021-03-22 15:48:30|2265.9|2265.6|2265.9|2265.6|2266.3|2266|2265.9|2265.6|15
1616428120000|2021-03-22 15:48:40|2265.7|2265.4|2266|2265.7|2266.2|2265.9|2265.7|2265.4|19
1616428130000|2021-03-22 15:48:50|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|6
1616428140000|2021-03-22 15:49:00|2265.8|2265.5|2266|2265.7|2266.1|2265.8|2265.7|2265.4|21
1616428150000|2021-03-22 15:49:10|2265.8|2265.5|2267.3|2267|2267.5|2267.2|2265.8|2265.5|39
1616428160000|2021-03-22 15:49:20|2267.2|2266.9|2267.4|2267.1|2267.6|2267.3|2267.2|2266.9|45
1616428170000|2021-03-22 15:49:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2266.9|2266.6|15
1616428180000|2021-03-22 15:49:40|2267.5|2267.2|2267.9|2267.6|2268.2|2267.9|2267.5|2267.2|47
1616428190000|2021-03-22 15:49:50|2267.6|2267.3|2267.2|2266.9|2267.6|2267.3|2267|2266.7|27
1616428200000|2021-03-22 15:50:00|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.6|2267.3|44
1616428210000|2021-03-22 15:50:10|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|43
1616428220000|2021-03-22 15:50:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|12
1616428230000|2021-03-22 15:50:30|2268.4|2268.1|2269.3|2269|2269.3|2269|2268.4|2268.1|169
1616428240000|2021-03-22 15:50:40|2269.5|2269.2|2269|2268.7|2269.5|2269.2|2269|2268.7|33
1616428250000|2021-03-22 15:50:50|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.6|2268.3|11
1616428260000|2021-03-22 15:51:00|2269.1|2268.8|2269.1|2268.8|2269.3|2269|2269.1|2268.8|32
1616428270000|2021-03-22 15:51:10|2269.2|2268.9|2269.5|2269.2|2269.7|2269.4|2269.2|2268.9|29
1616428280000|2021-03-22 15:51:20|2269.6|2269.3|2268.8|2268.5|2269.7|2269.4|2268.8|2268.5|16
1616428290000|2021-03-22 15:51:30|2268.9|2268.6|2268|2267.7|2268.9|2268.6|2268|2267.7|18
1616428300000|2021-03-22 15:51:40|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.5|2267.2|28
1616428310000|2021-03-22 15:51:50|2268.1|2267.8|2267.4|2267.1|2268.1|2267.8|2267.3|2267|9
1616428320000|2021-03-22 15:52:00|2267.2|2266.9|2267.9|2267.6|2267.9|2267.6|2267.1|2266.8|23
1616428330000|2021-03-22 15:52:10|2268.5|2268.2|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|6
1616428340000|2021-03-22 15:52:20|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.6|2268.3|13
1616428350000|2021-03-22 15:52:30|2268.9|2268.6|2268.6|2268.3|2269|2268.7|2268.3|2268|52
1616428360000|2021-03-22 15:52:40|2268.7|2268.4|2268.1|2267.8|2268.7|2268.4|2268.1|2267.8|44
1616428370000|2021-03-22 15:52:50|2268|2267.7|2268.4|2268.1|2268.5|2268.2|2268|2267.7|7
1616428380000|2021-03-22 15:53:00|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|9
1616428390000|2021-03-22 15:53:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|7
1616428400000|2021-03-22 15:53:20|2267.5|2267.2|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|8
1616428410000|2021-03-22 15:53:30|2266.4|2266.1|2266.7|2266.4|2266.8|2266.5|2266.4|2266.1|39
1616428420000|2021-03-22 15:53:40|2266.9|2266.6|2266|2265.7|2266.9|2266.6|2266|2265.7|206
1616428430000|2021-03-22 15:53:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|6
1616428440000|2021-03-22 15:54:00|2265.9|2265.6|2266.1|2265.8|2266.3|2266|2265.9|2265.6|29
1616428450000|2021-03-22 15:54:10|2266.3|2266|2266.9|2266.6|2267|2266.7|2266.2|2265.9|28
1616428460000|2021-03-22 15:54:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|70
1616428470000|2021-03-22 15:54:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.6|2266.3|41
1616428480000|2021-03-22 15:54:40|2266.7|2266.4|2266.6|2266.3|2267|2266.7|2266.6|2266.3|24
1616428490000|2021-03-22 15:54:50|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2265.9|2265.6|40
1616428500000|2021-03-22 15:55:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.1|2264.8|71
1616428510000|2021-03-22 15:55:10|2265.5|2265.2|2266.4|2266.1|2266.4|2266.1|2265.5|2265.2|36
1616428520000|2021-03-22 15:55:20|2266.3|2266|2266.5|2266.2|2266.6|2266.3|2266.3|2266|19
1616428530000|2021-03-22 15:55:30|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.3|2266|29
1616428540000|2021-03-22 15:55:40|2266.5|2266.2|2267.2|2266.9|2267.2|2266.9|2266.4|2266.1|163
1616428550000|2021-03-22 15:55:50|2267.1|2266.8|2267.3|2267|2267.3|2267|2267|2266.7|27
1616428560000|2021-03-22 15:56:00|2267.5|2267.2|2267.3|2267|2267.8|2267.5|2267.2|2266.9|69
1616428570000|2021-03-22 15:56:10|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|19
1616428580000|2021-03-22 15:56:20|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|20
1616428590000|2021-03-22 15:56:30|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.4|2267.1|7
1616428600000|2021-03-22 15:56:40|2267.8|2267.5|2267.3|2267|2267.8|2267.5|2267.2|2266.9|16
1616428610000|2021-03-22 15:56:50|2267.2|2266.9|2266.4|2266.1|2267.2|2266.9|2266.4|2266.1|8
1616428620000|2021-03-22 15:57:00|2266.5|2266.2|2267|2266.7|2267|2266.7|2266.5|2266.2|8
1616428630000|2021-03-22 15:57:10|2266.9|2266.6|2267.4|2267.1|2267.4|2267.1|2266.8|2266.5|8
1616428640000|2021-03-22 15:57:20|2267.5|2267.2|2267.4|2267.1|2267.8|2267.5|2267.2|2266.9|12
1616428650000|2021-03-22 15:57:30|2267.2|2266.9|2267.7|2267.4|2267.7|2267.4|2266.9|2266.6|3
1616428660000|2021-03-22 15:57:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1616428670000|2021-03-22 15:57:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|10
1616428680000|2021-03-22 15:58:00|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|19
1616428690000|2021-03-22 15:58:10|2267.5|2267.2|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|5
1616428700000|2021-03-22 15:58:20|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|11
1616428710000|2021-03-22 15:58:30|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|14
1616428720000|2021-03-22 15:58:40|2268.2|2267.9|2267.2|2266.9|2268.2|2267.9|2267.1|2266.8|5
1616428730000|2021-03-22 15:58:50|2267.1|2266.8|2266.9|2266.6|2267.3|2267|2266.9|2266.6|12
1616428740000|2021-03-22 15:59:00|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.4|2266.1|23
1616428750000|2021-03-22 15:59:10|2266.9|2266.6|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|7
1616428760000|2021-03-22 15:59:20|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.3|2266|13
1616428770000|2021-03-22 15:59:30|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.2|2265.9|9
1616428780000|2021-03-22 15:59:40|2266.7|2266.4|2267.3|2267|2267.3|2267|2266.4|2266.1|24
1616428790000|2021-03-22 15:59:50|2267.2|2266.9|2267.2|2266.9|2267.5|2267.2|2267|2266.7|17
1616428800000|2021-03-22 16:00:00|2267.5|2267.2|2267.3|2267|2267.9|2267.6|2267|2266.7|33
1616428810000|2021-03-22 16:00:10|2267.2|2266.9|2268.2|2267.9|2268.2|2267.9|2267.2|2266.9|75
1616428820000|2021-03-22 16:00:20|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|25
1616428830000|2021-03-22 16:00:30|2268.8|2268.5|2269.1|2268.8|2269.4|2269.1|2268.8|2268.5|27
1616428840000|2021-03-22 16:00:40|2269.4|2269.1|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|15
1616428850000|2021-03-22 16:00:50|2268.9|2268.6|2269.2|2268.9|2269.3|2269|2268.9|2268.6|14
1616428860000|2021-03-22 16:01:00|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.8|2268.5|18
1616428870000|2021-03-22 16:01:10|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.9|2268.6|7
1616428880000|2021-03-22 16:01:20|2268.3|2268|2267.7|2267.4|2268.5|2268.2|2267.6|2267.3|29
1616428890000|2021-03-22 16:01:30|2268.2|2267.9|2267.7|2267.4|2268.2|2267.9|2267.7|2267.4|7
1616428900000|2021-03-22 16:01:40|2267.8|2267.5|2267.5|2267.2|2268|2267.7|2267.5|2267.2|30
1616428910000|2021-03-22 16:01:50|2267.4|2267.1|2267.8|2267.5|2267.8|2267.5|2267.3|2267|15
1616428920000|2021-03-22 16:02:00|2267.9|2267.6|2268.2|2267.9|2268.3|2268|2267.9|2267.6|18
1616428930000|2021-03-22 16:02:10|2267.8|2267.5|2267.5|2267.2|2267.9|2267.6|2267.5|2267.2|20
1616428940000|2021-03-22 16:02:20|2267.6|2267.3|2267.2|2266.9|2267.6|2267.3|2267.1|2266.8|18
1616428950000|2021-03-22 16:02:30|2267.5|2267.2|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|13
1616428960000|2021-03-22 16:02:40|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|9
1616428970000|2021-03-22 16:02:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|9
1616428980000|2021-03-22 16:03:00|2268.3|2268|2268.3|2268|2268.6|2268.3|2268.3|2268|15
1616428990000|2021-03-22 16:03:10|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2267.9|2267.6|18
1616429000000|2021-03-22 16:03:20|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|39
1616429010000|2021-03-22 16:03:30|2268.3|2268|2268.3|2268|2268.7|2268.4|2268.2|2267.9|28
1616429020000|2021-03-22 16:03:40|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|18
1616429030000|2021-03-22 16:03:50|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|3
1616429040000|2021-03-22 16:04:00|2268.3|2268|2267.5|2267.2|2268.7|2268.4|2267.5|2267.2|38
1616429050000|2021-03-22 16:04:10|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|5
1616429060000|2021-03-22 16:04:20|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|5
1616429070000|2021-03-22 16:04:30|2267.7|2267.4|2267.9|2267.6|2268|2267.7|2267.7|2267.4|16
1616429080000|2021-03-22 16:04:40|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.1|2266.8|14
1616429090000|2021-03-22 16:04:50|2267.2|2266.9|2267.2|2266.9|2267.5|2267.2|2267.1|2266.8|23
1616429100000|2021-03-22 16:05:00|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267|2266.7|24
1616429110000|2021-03-22 16:05:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|10
1616429120000|2021-03-22 16:05:20|2267.4|2267.1|2266.7|2266.4|2267.4|2267.1|2266.7|2266.4|46
1616429130000|2021-03-22 16:05:30|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2265.9|2265.6|36
1616429140000|2021-03-22 16:05:40|2266.1|2265.8|2265.6|2265.3|2266.1|2265.8|2265.5|2265.2|17
1616429150000|2021-03-22 16:05:50|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.5|2265.2|19
1616429160000|2021-03-22 16:06:00|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|20
1616429170000|2021-03-22 16:06:10|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265|2264.7|46
1616429180000|2021-03-22 16:06:20|2265|2264.7|2263.9|2263.6|2265|2264.7|2263.9|2263.6|47
1616429190000|2021-03-22 16:06:30|2264.1|2263.8|2264|2263.7|2264.3|2264|2263.9|2263.6|35
1616429200000|2021-03-22 16:06:40|2263.9|2263.6|2263.2|2262.9|2263.9|2263.6|2263.2|2262.9|54
1616429210000|2021-03-22 16:06:50|2263.1|2262.8|2264.4|2264.1|2264.4|2264.1|2263.1|2262.8|38
1616429220000|2021-03-22 16:07:00|2264.5|2264.2|2264|2263.7|2264.7|2264.4|2264|2263.7|44
1616429230000|2021-03-22 16:07:10|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|36
1616429240000|2021-03-22 16:07:20|2264.2|2263.9|2265|2264.7|2265|2264.7|2264.2|2263.9|26
1616429250000|2021-03-22 16:07:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.8|2264.5|7
1616429260000|2021-03-22 16:07:40|2265.3|2265|2265|2264.7|2265.3|2265|2264.7|2264.4|8
1616429270000|2021-03-22 16:07:50|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|4
1616429280000|2021-03-22 16:08:00|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|9
1616429290000|2021-03-22 16:08:10|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2264.8|2264.5|18
1616429300000|2021-03-22 16:08:20|2265.3|2265|2265|2264.7|2265.3|2265|2264.7|2264.4|10
1616429310000|2021-03-22 16:08:30|2265.1|2264.8|2265|2264.7|2265.3|2265|2265|2264.7|13
1616429320000|2021-03-22 16:08:40|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.5|2264.2|5
1616429330000|2021-03-22 16:08:50|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|20
1616429340000|2021-03-22 16:09:00|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|6
1616429350000|2021-03-22 16:09:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|14
1616429360000|2021-03-22 16:09:20|2265|2264.7|2264.4|2264.1|2265.1|2264.8|2264.4|2264.1|9
1616429370000|2021-03-22 16:09:30|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.1|2263.8|16
1616429380000|2021-03-22 16:09:40|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|7
1616429390000|2021-03-22 16:09:50|2264.4|2264.1|2265.1|2264.8|2265.1|2264.8|2264.4|2264.1|9
1616429400000|2021-03-22 16:10:00|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.2|2264.9|21
1616429410000|2021-03-22 16:10:10|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.7|2264.4|20
1616429420000|2021-03-22 16:10:20|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|18
1616429430000|2021-03-22 16:10:30|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|74
1616429440000|2021-03-22 16:10:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.7|2265.4|19
1616429450000|2021-03-22 16:10:50|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|13
1616429460000|2021-03-22 16:11:00|2266|2265.7|2266.2|2265.9|2266.4|2266.1|2266|2265.7|29
1616429470000|2021-03-22 16:11:10|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|6
1616429480000|2021-03-22 16:11:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|9
1616429490000|2021-03-22 16:11:30|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|3
1616429500000|2021-03-22 16:11:40|2265.3|2265|2265.5|2265.2|2265.7|2265.4|2265.3|2265|17
1616429510000|2021-03-22 16:11:50|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|9
1616429520000|2021-03-22 16:12:00|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|20
1616429530000|2021-03-22 16:12:10|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.5|2265.2|17
1616429540000|2021-03-22 16:12:20|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|38
1616429550000|2021-03-22 16:12:30|2266|2265.7|2266.3|2266|2266.4|2266.1|2266|2265.7|12
1616429560000|2021-03-22 16:12:40|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2265.9|2265.6|30
1616429570000|2021-03-22 16:12:50|2265.9|2265.6|2265.4|2265.1|2266|2265.7|2265.4|2265.1|18
1616429580000|2021-03-22 16:13:00|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|22
1616429590000|2021-03-22 16:13:10|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.3|2264|32
1616429600000|2021-03-22 16:13:20|2264.7|2264.4|2264.2|2263.9|2264.7|2264.4|2264|2263.7|32
1616429610000|2021-03-22 16:13:30|2264.1|2263.8|2264.6|2264.3|2264.8|2264.5|2264.1|2263.8|26
1616429620000|2021-03-22 16:13:40|2264.5|2264.2|2263.9|2263.6|2264.5|2264.2|2263.9|2263.6|8
1616429630000|2021-03-22 16:13:50|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2263.7|2263.4|18
1616429640000|2021-03-22 16:14:00|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|10
1616429650000|2021-03-22 16:14:10|2264.1|2263.8|2265|2264.7|2265|2264.7|2264.1|2263.8|13
1616429660000|2021-03-22 16:14:20|||||||||2
1616429670000|2021-03-22 16:14:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|13
1616429680000|2021-03-22 16:14:40|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|14
1616429690000|2021-03-22 16:14:50|2265|2264.7|2264.6|2264.3|2265|2264.7|2264.3|2264|13
1616429700000|2021-03-22 16:15:00|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|22
1616429710000|2021-03-22 16:15:10|2264.8|2264.5|2264|2263.7|2264.8|2264.5|2264|2263.7|26
1616429720000|2021-03-22 16:15:20|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|22
1616429730000|2021-03-22 16:15:30|2263.6|2263.3|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|34
1616429740000|2021-03-22 16:15:40|2263.4|2263.1|2263.3|2263|2263.6|2263.3|2263.2|2262.9|26
1616429750000|2021-03-22 16:15:50|2263.2|2262.9|2263.8|2263.5|2263.8|2263.5|2262.9|2262.6|54
1616429760000|2021-03-22 16:16:00|2263.7|2263.4|2263.2|2262.9|2264|2263.7|2263.2|2262.9|99
1616429770000|2021-03-22 16:16:10|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|7
1616429780000|2021-03-22 16:16:20|2263.2|2262.9|2263.3|2263|2263.5|2263.2|2263.1|2262.8|21
1616429790000|2021-03-22 16:16:30|2263.6|2263.3|2263.3|2263|2263.7|2263.4|2263.2|2262.9|20
1616429800000|2021-03-22 16:16:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|15
1616429810000|2021-03-22 16:16:50|2263.2|2262.9|2263.2|2262.9|2263.4|2263.1|2263|2262.7|13
1616429820000|2021-03-22 16:17:00|2263|2262.7|2263|2262.7|2263|2262.7|2262.8|2262.5|9
1616429830000|2021-03-22 16:17:10|2262.9|2262.6|2262.9|2262.6|2263.6|2263.3|2262.9|2262.6|42
1616429840000|2021-03-22 16:17:20|2262.8|2262.5|2263|2262.7|2263.1|2262.8|2262.7|2262.4|31
1616429850000|2021-03-22 16:17:30|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|7
1616429860000|2021-03-22 16:17:40|2263|2262.7|2262.9|2262.6|2263.3|2263|2262.7|2262.4|10
1616429870000|2021-03-22 16:17:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1616429880000|2021-03-22 16:18:00|2263.1|2262.8|2263.8|2263.5|2263.8|2263.5|2263.1|2262.8|20
1616429890000|2021-03-22 16:18:10|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.2|2262.9|20
1616429900000|2021-03-22 16:18:20|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|6
1616429910000|2021-03-22 16:18:30|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|26
1616429920000|2021-03-22 16:18:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|9
1616429930000|2021-03-22 16:18:50|2263.1|2262.8|2263.3|2263|2263.4|2263.1|2263|2262.7|30
1616429940000|2021-03-22 16:19:00|2262.9|2262.6|2263|2262.7|2263.1|2262.8|2262.8|2262.5|21
1616429950000|2021-03-22 16:19:10|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|15
1616429960000|2021-03-22 16:19:20|2262.6|2262.3|2262|2261.7|2262.8|2262.5|2262|2261.7|31
1616429970000|2021-03-22 16:19:30|2262.1|2261.8|2261.8|2261.5|2262.3|2262|2261.8|2261.5|41
1616429980000|2021-03-22 16:19:40|2262|2261.7|2262.6|2262.3|2263|2262.7|2262|2261.7|28
1616429990000|2021-03-22 16:19:50|||||||||7
1616430000000|2021-03-22 16:20:00|2262.7|2262.4|2262.2|2261.9|2262.7|2262.4|2262.2|2261.9|42
1616430010000|2021-03-22 16:20:10|2262.5|2262.2|2263|2262.7|2263.1|2262.8|2262.5|2262.2|112
1616430020000|2021-03-22 16:20:20|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|19
1616430030000|2021-03-22 16:20:30|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|17
1616430040000|2021-03-22 16:20:40|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.2|2261.9|7
1616430050000|2021-03-22 16:20:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|7
1616430060000|2021-03-22 16:21:00|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|8
1616430070000|2021-03-22 16:21:10|2262.7|2262.4|2262.6|2262.3|2263|2262.7|2262.5|2262.2|32
1616430080000|2021-03-22 16:21:20|2262.5|2262.2|2262.1|2261.8|2262.7|2262.4|2262.1|2261.8|12
1616430090000|2021-03-22 16:21:30|2262.3|2262|2262.8|2262.5|2262.8|2262.5|2262.3|2262|27
1616430100000|2021-03-22 16:21:40|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|4
1616430110000|2021-03-22 16:21:50|2262.7|2262.4|2262.3|2262|2262.7|2262.4|2262.2|2261.9|20
1616430120000|2021-03-22 16:22:00|2262.4|2262.1|2262.9|2262.6|2263.3|2263|2262.4|2262.1|30
1616430130000|2021-03-22 16:22:10|2263|2262.7|2262.6|2262.3|2263|2262.7|2262.6|2262.3|18
1616430140000|2021-03-22 16:22:20|2262.7|2262.4|2263.1|2262.8|2263.1|2262.8|2262.7|2262.4|35
1616430150000|2021-03-22 16:22:30|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|35
1616430160000|2021-03-22 16:22:40|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.7|2262.4|36
1616430170000|2021-03-22 16:22:50|2262.7|2262.4|2261.7|2261.4|2262.7|2262.4|2261.7|2261.4|81
1616430180000|2021-03-22 16:23:00|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.1|2260.8|126
1616430190000|2021-03-22 16:23:10|2261.2|2260.9|2261.6|2261.3|2261.7|2261.4|2261.2|2260.9|33
1616430200000|2021-03-22 16:23:20|2261.9|2261.6|2262.5|2262.2|2262.5|2262.2|2261.8|2261.5|34
1616430210000|2021-03-22 16:23:30|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|57
1616430220000|2021-03-22 16:23:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|18
1616430230000|2021-03-22 16:23:50|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|11
1616430240000|2021-03-22 16:24:00|2261.7|2261.4|2262.4|2262.1|2262.4|2262.1|2261.6|2261.3|36
1616430250000|2021-03-22 16:24:10|2262.6|2262.3|2263.2|2262.9|2263.4|2263.1|2262.5|2262.2|43
1616430260000|2021-03-22 16:24:20|2263.1|2262.8|2263.6|2263.3|2263.6|2263.3|2263|2262.7|27
1616430270000|2021-03-22 16:24:30|2263.5|2263.2|2263.6|2263.3|2263.9|2263.6|2263.5|2263.2|54
1616430280000|2021-03-22 16:24:40|2263.5|2263.2|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|21
1616430290000|2021-03-22 16:24:50|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|10
1616430300000|2021-03-22 16:25:00|2263.6|2263.3|2263.3|2263|2264|2263.7|2263.3|2263|23
1616430310000|2021-03-22 16:25:10|2263.2|2262.9|2263.4|2263.1|2263.7|2263.4|2263.2|2262.9|32
1616430320000|2021-03-22 16:25:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.1|2262.8|27
1616430330000|2021-03-22 16:25:30|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2262.8|2262.5|21
1616430340000|2021-03-22 16:25:40|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|6
1616430350000|2021-03-22 16:25:50|2263.8|2263.5|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|25
1616430360000|2021-03-22 16:26:00|2263.8|2263.5|2264.5|2264.2|2264.5|2264.2|2263.8|2263.5|14
1616430370000|2021-03-22 16:26:10|2264.4|2264.1|2264.5|2264.2|2264.7|2264.4|2264.3|2264|23
1616430380000|2021-03-22 16:26:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|32
1616430390000|2021-03-22 16:26:30|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|18
1616430400000|2021-03-22 16:26:40|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|20
1616430410000|2021-03-22 16:26:50|2265.1|2264.8|2264.2|2263.9|2265.1|2264.8|2264|2263.7|38
1616430420000|2021-03-22 16:27:00|2264.1|2263.8|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|12
1616430430000|2021-03-22 16:27:10|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|21
1616430440000|2021-03-22 16:27:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|11
1616430450000|2021-03-22 16:27:30|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2264.1|2263.8|10
1616430460000|2021-03-22 16:27:40|2264.2|2263.9|2264.3|2264|2264.6|2264.3|2264|2263.7|22
1616430470000|2021-03-22 16:27:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|4
1616430480000|2021-03-22 16:28:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|9
1616430490000|2021-03-22 16:28:10|2264.3|2264|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|11
1616430500000|2021-03-22 16:28:20|2264.3|2264|2263.4|2263.1|2264.3|2264|2263.4|2263.1|13
1616430510000|2021-03-22 16:28:30|2263.6|2263.3|2263.9|2263.6|2264.2|2263.9|2263.6|2263.3|14
1616430520000|2021-03-22 16:28:40|2263.8|2263.5|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|11
1616430530000|2021-03-22 16:28:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.7|2263.4|6
1616430540000|2021-03-22 16:29:00|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|28
1616430550000|2021-03-22 16:29:10|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|6
1616430560000|2021-03-22 16:29:20|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|11
1616430570000|2021-03-22 16:29:30|2263.9|2263.6|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|6
1616430580000|2021-03-22 16:29:40|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.7|2263.4|10
1616430590000|2021-03-22 16:29:50|2263.8|2263.5|2264.2|2263.9|2264.3|2264|2263.8|2263.5|21
1616430600000|2021-03-22 16:30:00|2264.4|2264.1|2264.3|2264|2264.6|2264.3|2264|2263.7|48
1616430610000|2021-03-22 16:30:10|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|38
1616430620000|2021-03-22 16:30:20|2264.2|2263.9|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|13
1616430630000|2021-03-22 16:30:30|2264.1|2263.8|2264.3|2264|2264.3|2264|2263.9|2263.6|18
1616430640000|2021-03-22 16:30:40|2264.4|2264.1|2264|2263.7|2264.5|2264.2|2264|2263.7|7
1616430650000|2021-03-22 16:30:50|2263.7|2263.4|2262.5|2262.2|2263.7|2263.4|2262.5|2262.2|41
1616430660000|2021-03-22 16:31:00|2262.4|2262.1|2262.9|2262.6|2262.9|2262.6|2262.3|2262|34
1616430670000|2021-03-22 16:31:10|2263|2262.7|2263.4|2263.1|2263.6|2263.3|2262.8|2262.5|54
1616430680000|2021-03-22 16:31:20|2263.1|2262.8|2263.3|2263|2263.4|2263.1|2263.1|2262.8|18
1616430690000|2021-03-22 16:31:30|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|16
1616430700000|2021-03-22 16:31:40|2263.5|2263.2|2263.8|2263.5|2263.9|2263.6|2263.5|2263.2|16
1616430710000|2021-03-22 16:31:50|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|12
1616430720000|2021-03-22 16:32:00|2264|2263.7|2264.5|2264.2|2264.5|2264.2|2264|2263.7|18
1616430730000|2021-03-22 16:32:10|2264.3|2264|2264|2263.7|2264.4|2264.1|2264|2263.7|21
1616430740000|2021-03-22 16:32:20|2263.7|2263.4|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|17
1616430750000|2021-03-22 16:32:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|23
1616430760000|2021-03-22 16:32:40|2263.5|2263.2|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|26
1616430770000|2021-03-22 16:32:50|2263.4|2263.1|2262.8|2262.5|2263.4|2263.1|2262.7|2262.4|37
1616430780000|2021-03-22 16:33:00|2262.7|2262.4|2262.5|2262.2|2262.9|2262.6|2262.4|2262.1|25
1616430790000|2021-03-22 16:33:10|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|23
1616430800000|2021-03-22 16:33:20|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|51
1616430810000|2021-03-22 16:33:30|2261.8|2261.5|2261.9|2261.6|2262.3|2262|2261.8|2261.5|103
1616430820000|2021-03-22 16:33:40|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|42
1616430830000|2021-03-22 16:33:50|2261.4|2261.1|2261.4|2261.1|2261.6|2261.3|2261.2|2260.9|15
1616430840000|2021-03-22 16:34:00|2261.6|2261.3|2262.4|2262.1|2262.4|2262.1|2261.5|2261.2|37
1616430850000|2021-03-22 16:34:10|2262.3|2262|2263.3|2263|2263.5|2263.2|2262.3|2262|34
1616430860000|2021-03-22 16:34:20|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263|2262.7|11
1616430870000|2021-03-22 16:34:30|2263.2|2262.9|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|12
1616430880000|2021-03-22 16:34:40|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|4
1616430890000|2021-03-22 16:34:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|10
1616430900000|2021-03-22 16:35:00|2263|2262.7|2262.9|2262.6|2263.2|2262.9|2262.8|2262.5|37
1616430910000|2021-03-22 16:35:10|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.7|2262.4|14
1616430920000|2021-03-22 16:35:20|2263.1|2262.8|2264|2263.7|2264|2263.7|2263.1|2262.8|21
1616430930000|2021-03-22 16:35:30|2263.9|2263.6|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|30
1616430940000|2021-03-22 16:35:40|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.2|2262.9|9
1616430950000|2021-03-22 16:35:50|2263.6|2263.3|2263.3|2263|2263.7|2263.4|2263.3|2263|13
1616430960000|2021-03-22 16:36:00|2263.1|2262.8|2263.7|2263.4|2263.7|2263.4|2263.1|2262.8|9
1616430970000|2021-03-22 16:36:10|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|2
1616430980000|2021-03-22 16:36:20|2263.6|2263.3|2264.2|2263.9|2264.2|2263.9|2263.5|2263.2|129
1616430990000|2021-03-22 16:36:30|2264.3|2264|2264.1|2263.8|2264.5|2264.2|2263.9|2263.6|28
1616431000000|2021-03-22 16:36:40|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.6|2263.3|35
1616431010000|2021-03-22 16:36:50|2263.4|2263.1|2264.2|2263.9|2264.2|2263.9|2263.4|2263.1|22
1616431020000|2021-03-22 16:37:00|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.2|2262.9|29
1616431030000|2021-03-22 16:37:10|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.4|2263.1|16
1616431040000|2021-03-22 16:37:20|2263.6|2263.3|2263.3|2263|2263.7|2263.4|2263.3|2263|22
1616431050000|2021-03-22 16:37:30|2263|2262.7|2263.3|2263|2263.3|2263|2262.6|2262.3|17
1616431060000|2021-03-22 16:37:40|2263.2|2262.9|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|75
1616431070000|2021-03-22 16:37:50|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.8|2262.5|48
1616431080000|2021-03-22 16:38:00|2262.8|2262.5|2262.3|2262|2262.8|2262.5|2262.2|2261.9|66
1616431090000|2021-03-22 16:38:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262|2261.7|18
1616431100000|2021-03-22 16:38:20|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|18
1616431110000|2021-03-22 16:38:30|2262.4|2262.1|2262|2261.7|2262.4|2262.1|2262|2261.7|18
1616431120000|2021-03-22 16:38:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|11
1616431130000|2021-03-22 16:38:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|5
1616431140000|2021-03-22 16:39:00|2262|2261.7|2262.3|2262|2262.4|2262.1|2262|2261.7|10
1616431150000|2021-03-22 16:39:10|2262.6|2262.3|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|20
1616431160000|2021-03-22 16:39:20|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|12
1616431170000|2021-03-22 16:39:30|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|6
1616431180000|2021-03-22 16:39:40|2262.2|2261.9|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|23
1616431190000|2021-03-22 16:39:50|2261.7|2261.4|2261.6|2261.3|2261.9|2261.6|2261.5|2261.2|56
1616431200000|2021-03-22 16:40:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.1|2260.8|61
1616431210000|2021-03-22 16:40:10|2261.5|2261.2|2260.8|2260.5|2261.5|2261.2|2260.8|2260.5|122
1616431220000|2021-03-22 16:40:20|2260.9|2260.6|2261.9|2261.6|2261.9|2261.6|2260.9|2260.6|46
1616431230000|2021-03-22 16:40:30|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|14
1616431240000|2021-03-22 16:40:40|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262|2261.7|21
1616431250000|2021-03-22 16:40:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|8
1616431260000|2021-03-22 16:41:00|2262.4|2262.1|2263|2262.7|2263|2262.7|2262.4|2262.1|16
1616431270000|2021-03-22 16:41:10|2263.1|2262.8|2263.3|2263|2263.3|2263|2263|2262.7|21
1616431280000|2021-03-22 16:41:20|2263.2|2262.9|2262.5|2262.2|2263.2|2262.9|2262.4|2262.1|34
1616431290000|2021-03-22 16:41:30|2262.3|2262|2262|2261.7|2262.3|2262|2261.8|2261.5|39
1616431300000|2021-03-22 16:41:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|22
1616431310000|2021-03-22 16:41:50|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|9
1616431320000|2021-03-22 16:42:00|2262.1|2261.8|2262.9|2262.6|2262.9|2262.6|2262.1|2261.8|14
1616431330000|2021-03-22 16:42:10|2263.1|2262.8|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|26
1616431340000|2021-03-22 16:42:20|2263.3|2263|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|11
1616431350000|2021-03-22 16:42:30|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|37
1616431360000|2021-03-22 16:42:40|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.3|2263|13
1616431370000|2021-03-22 16:42:50|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|11
1616431380000|2021-03-22 16:43:00|2263.3|2263|2263.5|2263.2|2263.7|2263.4|2263.3|2263|23
1616431390000|2021-03-22 16:43:10|2263.4|2263.1|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|9
1616431400000|2021-03-22 16:43:20|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|16
1616431410000|2021-03-22 16:43:30|2263|2262.7|2263.3|2263|2263.3|2263|2262.9|2262.6|19
1616431420000|2021-03-22 16:43:40|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|6
1616431430000|2021-03-22 16:43:50|2263.1|2262.8|2263.6|2263.3|2263.7|2263.4|2263.1|2262.8|34
1616431440000|2021-03-22 16:44:00|2263.7|2263.4|2264.3|2264|2264.3|2264|2263.5|2263.2|32
1616431450000|2021-03-22 16:44:10|2264.5|2264.2|2265.4|2265.1|2265.4|2265.1|2264.4|2264.1|140
1616431460000|2021-03-22 16:44:20|2265.3|2265|2265.1|2264.8|2265.6|2265.3|2265.1|2264.8|69
1616431470000|2021-03-22 16:44:30|2265.2|2264.9|2265.9|2265.6|2266.1|2265.8|2265.2|2264.9|138
1616431480000|2021-03-22 16:44:40|2266|2265.7|2266.1|2265.8|2266.3|2266|2265.9|2265.6|14
1616431490000|2021-03-22 16:44:50|2266.2|2265.9|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|15
1616431500000|2021-03-22 16:45:00|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.1|2265.8|29
1616431510000|2021-03-22 16:45:10|2266.1|2265.8|2266.3|2266|2266.3|2266|2265.8|2265.5|52
1616431520000|2021-03-22 16:45:20|2266.4|2266.1|2266.5|2266.2|2266.7|2266.4|2266.3|2266|52
1616431530000|2021-03-22 16:45:30|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.4|2266.1|42
1616431540000|2021-03-22 16:45:40|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|56
1616431550000|2021-03-22 16:45:50|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.9|2266.6|30
1616431560000|2021-03-22 16:46:00|2267.2|2266.9|2266.9|2266.6|2267.4|2267.1|2266.8|2266.5|37
1616431570000|2021-03-22 16:46:10|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.7|2266.4|28
1616431580000|2021-03-22 16:46:20|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|7
1616431590000|2021-03-22 16:46:30|2266.7|2266.4|2266.1|2265.8|2266.7|2266.4|2266.1|2265.8|29
1616431600000|2021-03-22 16:46:40|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2265.6|2265.3|41
1616431610000|2021-03-22 16:46:50|2266.1|2265.8|2266|2265.7|2266.4|2266.1|2265.9|2265.6|14
1616431620000|2021-03-22 16:47:00|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.5|2265.2|65
1616431630000|2021-03-22 16:47:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|6
1616431640000|2021-03-22 16:47:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1616431650000|2021-03-22 16:47:30|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.7|2265.4|10
1616431660000|2021-03-22 16:47:40|2266.1|2265.8|2266.1|2265.8|2266.7|2266.4|2266.1|2265.8|21
1616431670000|2021-03-22 16:47:50|2266.2|2265.9|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|11
1616431680000|2021-03-22 16:48:00|2266.5|2266.2|2266.2|2265.9|2266.7|2266.4|2266.2|2265.9|45
1616431690000|2021-03-22 16:48:10|2266|2265.7|2266.5|2266.2|2266.5|2266.2|2265.9|2265.6|13
1616431700000|2021-03-22 16:48:20|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.3|2266|23
1616431710000|2021-03-22 16:48:30|||||||||1
1616431720000|2021-03-22 16:48:40|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266|2265.7|24
1616431730000|2021-03-22 16:48:50|2266.1|2265.8|2265.7|2265.4|2266.3|2266|2265.7|2265.4|23
1616431740000|2021-03-22 16:49:00|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|41
1616431750000|2021-03-22 16:49:10|2265.4|2265.1|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|16
1616431760000|2021-03-22 16:49:20|2265.5|2265.2|2264.6|2264.3|2265.5|2265.2|2264.6|2264.3|55
1616431770000|2021-03-22 16:49:30|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|43
1616431780000|2021-03-22 16:49:40|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.9|2264.6|28
1616431790000|2021-03-22 16:49:50|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|16
1616431800000|2021-03-22 16:50:00|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2264.9|2264.6|46
1616431810000|2021-03-22 16:50:10|2265|2264.7|2264.4|2264.1|2265.1|2264.8|2264.3|2264|43
1616431820000|2021-03-22 16:50:20|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2263.8|2263.5|50
1616431830000|2021-03-22 16:50:30|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.1|2263.8|34
1616431840000|2021-03-22 16:50:40|2264.9|2264.6|2264.4|2264.1|2264.9|2264.6|2264.4|2264.1|6
1616431850000|2021-03-22 16:50:50|2264.2|2263.9|2263.9|2263.6|2264.5|2264.2|2263.9|2263.6|9
1616431860000|2021-03-22 16:51:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.5|2263.2|39
1616431870000|2021-03-22 16:51:10|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.5|2263.2|15
1616431880000|2021-03-22 16:51:20|2263.3|2263|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|21
1616431890000|2021-03-22 16:51:30|2263.1|2262.8|2263.4|2263.1|2263.6|2263.3|2263.1|2262.8|93
1616431900000|2021-03-22 16:51:40|2263.1|2262.8|2262.4|2262.1|2263.1|2262.8|2262.4|2262.1|40
1616431910000|2021-03-22 16:51:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|49
1616431920000|2021-03-22 16:52:00|2262.3|2262|2262.8|2262.5|2262.9|2262.6|2262.3|2262|42
1616431930000|2021-03-22 16:52:10|2262.9|2262.6|2262.9|2262.6|2263.2|2262.9|2262.7|2262.4|17
1616431940000|2021-03-22 16:52:20|2263|2262.7|2263.1|2262.8|2263.3|2263|2262.9|2262.6|17
1616431950000|2021-03-22 16:52:30|2263.2|2262.9|2263.7|2263.4|2263.7|2263.4|2263.2|2262.9|12
1616431960000|2021-03-22 16:52:40|2263.8|2263.5|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|32
1616431970000|2021-03-22 16:52:50|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|21
1616431980000|2021-03-22 16:53:00|2263.4|2263.1|2264.2|2263.9|2264.4|2264.1|2263.4|2263.1|51
1616431990000|2021-03-22 16:53:10|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|26
1616432000000|2021-03-22 16:53:20|2264.4|2264.1|2264.8|2264.5|2264.9|2264.6|2264.4|2264.1|27
1616432010000|2021-03-22 16:53:30|2264.5|2264.2|2264.7|2264.4|2264.9|2264.6|2264.5|2264.2|25
1616432020000|2021-03-22 16:53:40|2264.4|2264.1|2264.7|2264.4|2264.8|2264.5|2264.3|2264|48
1616432030000|2021-03-22 16:53:50|2264.5|2264.2|2264|2263.7|2264.5|2264.2|2263.8|2263.5|23
1616432040000|2021-03-22 16:54:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|6
1616432050000|2021-03-22 16:54:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|16
1616432060000|2021-03-22 16:54:20|2264.1|2263.8|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|7
1616432070000|2021-03-22 16:54:30|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|6
1616432080000|2021-03-22 16:54:40|2263.8|2263.5|2264.3|2264|2264.3|2264|2263.8|2263.5|27
1616432090000|2021-03-22 16:54:50|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|18
1616432100000|2021-03-22 16:55:00|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.2|2263.9|38
1616432110000|2021-03-22 16:55:10|2264.3|2264|2264.4|2264.1|2264.6|2264.3|2264.3|2264|14
1616432120000|2021-03-22 16:55:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|12
1616432130000|2021-03-22 16:55:30|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|15
1616432140000|2021-03-22 16:55:40|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|8
1616432150000|2021-03-22 16:55:50|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|4
1616432160000|2021-03-22 16:56:00|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|14
1616432170000|2021-03-22 16:56:10|2263.8|2263.5|2264.3|2264|2264.3|2264|2263.8|2263.5|10
1616432180000|2021-03-22 16:56:20|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|26
1616432190000|2021-03-22 16:56:30|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.3|2264|36
1616432200000|2021-03-22 16:56:40|2264.5|2264.2|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|23
1616432210000|2021-03-22 16:56:50|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|22
1616432220000|2021-03-22 16:57:00|2264.9|2264.6|2265.2|2264.9|2265.3|2265|2264.9|2264.6|13
1616432230000|2021-03-22 16:57:10|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|18
1616432240000|2021-03-22 16:57:20|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|4
1616432250000|2021-03-22 16:57:30|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.3|2265|87
1616432260000|2021-03-22 16:57:40|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|11
1616432270000|2021-03-22 16:57:50|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|10
1616432280000|2021-03-22 16:58:00|2265.5|2265.2|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|28
1616432290000|2021-03-22 16:58:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|3
1616432300000|2021-03-22 16:58:20|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|17
1616432310000|2021-03-22 16:58:30|2265.3|2265|2265.3|2265|2265.3|2265|2265|2264.7|23
1616432320000|2021-03-22 16:58:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.7|2264.4|13
1616432330000|2021-03-22 16:58:50|2265|2264.7|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|7
1616432340000|2021-03-22 16:59:00|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|19
1616432350000|2021-03-22 16:59:10|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|22
1616432360000|2021-03-22 16:59:20|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|13
1616432370000|2021-03-22 16:59:30|2266.2|2265.9|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|14
1616432380000|2021-03-22 16:59:40|2266.6|2266.3|2267.3|2267|2267.3|2267|2266.4|2266.1|24
1616432390000|2021-03-22 16:59:50|2267.2|2266.9|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|63
1616432400000|2021-03-22 17:00:00|2267.2|2266.9|2267.4|2267.1|2267.7|2267.4|2267.2|2266.9|29
1616432410000|2021-03-22 17:00:10|2267.2|2266.9|2266.9|2266.6|2267.4|2267.1|2266.7|2266.4|39
1616432420000|2021-03-22 17:00:20|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|12
1616432430000|2021-03-22 17:00:30|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|4
1616432440000|2021-03-22 17:00:40|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|23
1616432450000|2021-03-22 17:00:50|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2265.9|2265.6|20
1616432460000|2021-03-22 17:01:00|2266|2265.7|2266.4|2266.1|2266.4|2266.1|2266|2265.7|16
1616432470000|2021-03-22 17:01:10|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|13
1616432480000|2021-03-22 17:01:20|2266.3|2266|2265.7|2265.4|2266.4|2266.1|2265.4|2265.1|28
1616432490000|2021-03-22 17:01:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|15
1616432500000|2021-03-22 17:01:40|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.3|2265|18
1616432510000|2021-03-22 17:01:50|2265.6|2265.3|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|5
1616432520000|2021-03-22 17:02:00|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.2|2264.9|15
1616432530000|2021-03-22 17:02:10|2265.8|2265.5|2265.4|2265.1|2265.9|2265.6|2265.4|2265.1|11
1616432540000|2021-03-22 17:02:20|2265.5|2265.2|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|8
1616432550000|2021-03-22 17:02:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|9
1616432560000|2021-03-22 17:02:40|2265.5|2265.2|2265.3|2265|2265.6|2265.3|2265.3|2265|22
1616432570000|2021-03-22 17:02:50|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|5
1616432580000|2021-03-22 17:03:00|2265.4|2265.1|2265.3|2265|2265.7|2265.4|2265.3|2265|30
1616432590000|2021-03-22 17:03:10|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.7|2264.4|8
1616432600000|2021-03-22 17:03:20|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|26
1616432610000|2021-03-22 17:03:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|3
1616432620000|2021-03-22 17:03:40|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|12
1616432630000|2021-03-22 17:03:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|4
1616432640000|2021-03-22 17:04:00|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|5
1616432650000|2021-03-22 17:04:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|8
1616432660000|2021-03-22 17:04:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|3
1616432670000|2021-03-22 17:04:30|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|4
1616432680000|2021-03-22 17:04:40|2265.5|2265.2|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|78
1616432690000|2021-03-22 17:04:50|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|46
1616432700000|2021-03-22 17:05:00|2265.1|2264.8|2265.5|2265.2|2265.6|2265.3|2265.1|2264.8|19
1616432710000|2021-03-22 17:05:10|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|30
1616432720000|2021-03-22 17:05:20|2265.6|2265.3|2265.9|2265.6|2266|2265.7|2265.6|2265.3|9
1616432730000|2021-03-22 17:05:30|2266.2|2265.9|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|18
1616432740000|2021-03-22 17:05:40|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|6
1616432750000|2021-03-22 17:05:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|4
1616432760000|2021-03-22 17:06:00|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|5
1616432770000|2021-03-22 17:06:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|3
1616432780000|2021-03-22 17:06:20|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|10
1616432790000|2021-03-22 17:06:30|2265.4|2265.1|2264.9|2264.6|2265.5|2265.2|2264.7|2264.4|25
1616432800000|2021-03-22 17:06:40|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.3|2264|72
1616432810000|2021-03-22 17:06:50|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.5|2263.2|58
1616432820000|2021-03-22 17:07:00|2263.7|2263.4|2263.3|2263|2263.7|2263.4|2263.1|2262.8|36
1616432830000|2021-03-22 17:07:10|2263.4|2263.1|2263.6|2263.3|2263.9|2263.6|2263|2262.7|50
1616432840000|2021-03-22 17:07:20|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|14
1616432850000|2021-03-22 17:07:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1616432860000|2021-03-22 17:07:40|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|9
1616432870000|2021-03-22 17:07:50|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|8
1616432880000|2021-03-22 17:08:00|2264.1|2263.8|2264|2263.7|2264.4|2264.1|2264|2263.7|9
1616432890000|2021-03-22 17:08:10|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.5|2263.2|10
1616432900000|2021-03-22 17:08:20|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2263|2262.7|78
1616432910000|2021-03-22 17:08:30|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.4|2262.1|51
1616432920000|2021-03-22 17:08:40|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|39
1616432930000|2021-03-22 17:08:50|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|29
1616432940000|2021-03-22 17:09:00|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2262.8|2262.5|21
1616432950000|2021-03-22 17:09:10|2263.3|2263|2262.6|2262.3|2263.3|2263|2262.6|2262.3|9
1616432960000|2021-03-22 17:09:20|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|5
1616432970000|2021-03-22 17:09:30|2263.3|2263|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|4
1616432980000|2021-03-22 17:09:40|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|18
1616432990000|2021-03-22 17:09:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|9
1616433000000|2021-03-22 17:10:00|2263.2|2262.9|2262.8|2262.5|2263.2|2262.9|2262.6|2262.3|26
1616433010000|2021-03-22 17:10:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.6|2262.3|38
1616433020000|2021-03-22 17:10:20|2263.5|2263.2|2264.2|2263.9|2264.2|2263.9|2263.5|2263.2|20
1616433030000|2021-03-22 17:10:30|2264.1|2263.8|2264.4|2264.1|2264.5|2264.2|2264|2263.7|78
1616433040000|2021-03-22 17:10:40|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|9
1616433050000|2021-03-22 17:10:50|2264.2|2263.9|2263.8|2263.5|2264.4|2264.1|2263.8|2263.5|22
1616433060000|2021-03-22 17:11:00|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|11
1616433070000|2021-03-22 17:11:10|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.3|2263|9
1616433080000|2021-03-22 17:11:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|3
1616433090000|2021-03-22 17:11:30|2264.2|2263.9|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|52
1616433100000|2021-03-22 17:11:40|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|21
1616433110000|2021-03-22 17:11:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|10
1616433120000|2021-03-22 17:12:00|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.6|2263.3|8
1616433130000|2021-03-22 17:12:10|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|14
1616433140000|2021-03-22 17:12:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|12
1616433150000|2021-03-22 17:12:30|2264.5|2264.2|2265|2264.7|2265|2264.7|2264.5|2264.2|7
1616433160000|2021-03-22 17:12:40|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|14
1616433170000|2021-03-22 17:12:50|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|7
1616433180000|2021-03-22 17:13:00|2265|2264.7|2264.5|2264.2|2265|2264.7|2264.5|2264.2|14
1616433190000|2021-03-22 17:13:10|2264.6|2264.3|2265.1|2264.8|2265.1|2264.8|2264.6|2264.3|40
1616433200000|2021-03-22 17:13:20|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.6|2264.3|11
1616433210000|2021-03-22 17:13:30|2264.9|2264.6|2265.8|2265.5|2266|2265.7|2264.9|2264.6|51
1616433220000|2021-03-22 17:13:40|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|25
1616433230000|2021-03-22 17:13:50|2266.5|2266.2|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|18
1616433240000|2021-03-22 17:14:00|2267.2|2266.9|2267|2266.7|2267.3|2267|2266.7|2266.4|35
1616433250000|2021-03-22 17:14:10|2267.1|2266.8|2267.3|2267|2267.4|2267.1|2267.1|2266.8|47
1616433260000|2021-03-22 17:14:20|2267|2266.7|2266.2|2265.9|2267|2266.7|2266.2|2265.9|23
1616433270000|2021-03-22 17:14:30|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|17
1616433280000|2021-03-22 17:14:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|5
1616433290000|2021-03-22 17:14:50|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|2
1616433300000|2021-03-22 17:15:00|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2265.9|2265.6|26
1616433310000|2021-03-22 17:15:10|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|25
1616433320000|2021-03-22 17:15:20|2265.9|2265.6|2266.2|2265.9|2266.3|2266|2265.9|2265.6|16
1616433330000|2021-03-22 17:15:30|2266.4|2266.1|2266.5|2266.2|2266.8|2266.5|2266.4|2266.1|17
1616433340000|2021-03-22 17:15:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|2
1616433350000|2021-03-22 17:15:50|2266.7|2266.4|2267|2266.7|2267.1|2266.8|2266.7|2266.4|10
1616433360000|2021-03-22 17:16:00|2267.2|2266.9|2266.5|2266.2|2267.4|2267.1|2266.3|2266|103
1616433370000|2021-03-22 17:16:10|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|18
1616433380000|2021-03-22 17:16:20|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|8
1616433390000|2021-03-22 17:16:30|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|5
1616433400000|2021-03-22 17:16:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|3
1616433410000|2021-03-22 17:16:50|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|7
1616433420000|2021-03-22 17:17:00|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.3|2266|10
1616433430000|2021-03-22 17:17:10|2266.6|2266.3|2267|2266.7|2267.3|2267|2266.6|2266.3|14
1616433440000|2021-03-22 17:17:20|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.7|2266.4|18
1616433450000|2021-03-22 17:17:30|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|6
1616433460000|2021-03-22 17:17:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|10
1616433470000|2021-03-22 17:17:50|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|84
1616433480000|2021-03-22 17:18:00|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.1|2266.8|19
1616433490000|2021-03-22 17:18:10|2267.3|2267|2268|2267.7|2268.1|2267.8|2267.3|2267|47
1616433500000|2021-03-22 17:18:20|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|35
1616433510000|2021-03-22 17:18:30|2268|2267.7|2268.5|2268.2|2268.5|2268.2|2268|2267.7|19
1616433520000|2021-03-22 17:18:40|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.1|2267.8|209
1616433530000|2021-03-22 17:18:50|2268.3|2268|2268.1|2267.8|2268.3|2268|2267.8|2267.5|39
1616433540000|2021-03-22 17:19:00|2267.9|2267.6|2267|2266.7|2267.9|2267.6|2267|2266.7|41
1616433550000|2021-03-22 17:19:10|2267.2|2266.9|2266.5|2266.2|2267.2|2266.9|2266.5|2266.2|23
1616433560000|2021-03-22 17:19:20|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|27
1616433570000|2021-03-22 17:19:30|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|14
1616433580000|2021-03-22 17:19:40|2266.6|2266.3|2267.1|2266.8|2267.2|2266.9|2266.6|2266.3|14
1616433590000|2021-03-22 17:19:50|2267|2266.7|2267.4|2267.1|2267.4|2267.1|2267|2266.7|14
1616433600000|2021-03-22 17:20:00|2267.5|2267.2|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|44
1616433610000|2021-03-22 17:20:10|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.8|2267.5|31
1616433620000|2021-03-22 17:20:20|2268|2267.7|2268.5|2268.2|2268.5|2268.2|2268|2267.7|32
1616433630000|2021-03-22 17:20:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|17
1616433640000|2021-03-22 17:20:40|2268.6|2268.3|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|7
1616433650000|2021-03-22 17:20:50|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.3|2268|21
1616433660000|2021-03-22 17:21:00|2268.6|2268.3|2268.7|2268.4|2269|2268.7|2268.6|2268.3|15
1616433670000|2021-03-22 17:21:10|2268.6|2268.3|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|14
1616433680000|2021-03-22 17:21:20|2268.4|2268.1|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|15
1616433690000|2021-03-22 17:21:30|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|20
1616433700000|2021-03-22 17:21:40|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|11
1616433710000|2021-03-22 17:21:50|||||||||2
1616433720000|2021-03-22 17:22:00|2268.6|2268.3|2269|2268.7|2269.1|2268.8|2268.5|2268.2|37
1616433730000|2021-03-22 17:22:10|2268.9|2268.6|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|14
1616433740000|2021-03-22 17:22:20|2268.8|2268.5|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|9
1616433750000|2021-03-22 17:22:30|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|38
1616433760000|2021-03-22 17:22:40|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|8
1616433770000|2021-03-22 17:22:50|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|14
1616433780000|2021-03-22 17:23:00|2269.6|2269.3|2270.2|2269.9|2270.2|2269.9|2269.6|2269.3|55
1616433790000|2021-03-22 17:23:10|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2270.1|2269.8|36
1616433800000|2021-03-22 17:23:20|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|30
1616433810000|2021-03-22 17:23:30|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|49
1616433820000|2021-03-22 17:23:40|2270|2269.7|2270.4|2270.1|2270.5|2270.2|2270|2269.7|32
1616433830000|2021-03-22 17:23:50|2270.2|2269.9|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|46
1616433840000|2021-03-22 17:24:00|2270.5|2270.2|2270.8|2270.5|2271|2270.7|2270.5|2270.2|82
1616433850000|2021-03-22 17:24:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|29
1616433860000|2021-03-22 17:24:20|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|24
1616433870000|2021-03-22 17:24:30|2270.4|2270.1|2269.7|2269.4|2270.4|2270.1|2269.5|2269.2|32
1616433880000|2021-03-22 17:24:40|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|23
1616433890000|2021-03-22 17:24:50|2269.4|2269.1|2269.8|2269.5|2269.9|2269.6|2269.4|2269.1|24
1616433900000|2021-03-22 17:25:00|2269.7|2269.4|2269.8|2269.5|2270|2269.7|2269.5|2269.2|38
1616433910000|2021-03-22 17:25:10|2269.9|2269.6|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|28
1616433920000|2021-03-22 17:25:20|2269.7|2269.4|2268.9|2268.6|2269.7|2269.4|2268.7|2268.4|23
1616433930000|2021-03-22 17:25:30|2268.8|2268.5|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|17
1616433940000|2021-03-22 17:25:40|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.7|2268.4|13
1616433950000|2021-03-22 17:25:50|2268.9|2268.6|2268.3|2268|2268.9|2268.6|2268.2|2267.9|69
1616433960000|2021-03-22 17:26:00|2268.2|2267.9|2268.6|2268.3|2268.6|2268.3|2267.9|2267.6|59
1616433970000|2021-03-22 17:26:10|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|14
1616433980000|2021-03-22 17:26:20|2268.7|2268.4|2268.9|2268.6|2269|2268.7|2268.7|2268.4|25
1616433990000|2021-03-22 17:26:30|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|28
1616434000000|2021-03-22 17:26:40|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268|2267.7|17
1616434010000|2021-03-22 17:26:50|2268.6|2268.3|2268.3|2268|2268.7|2268.4|2268.3|2268|8
1616434020000|2021-03-22 17:27:00|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268|2267.7|29
1616434030000|2021-03-22 17:27:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|15
1616434040000|2021-03-22 17:27:20|2268.3|2268|2267.5|2267.2|2268.3|2268|2267.5|2267.2|38
1616434050000|2021-03-22 17:27:30|2267.6|2267.3|2267.6|2267.3|2267.8|2267.5|2267.4|2267.1|115
1616434060000|2021-03-22 17:27:40|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267|2266.7|36
1616434070000|2021-03-22 17:27:50|2267.3|2267|2267|2266.7|2267.3|2267|2267|2266.7|12
1616434080000|2021-03-22 17:28:00|2266.7|2266.4|2267.4|2267.1|2267.4|2267.1|2266.7|2266.4|35
1616434090000|2021-03-22 17:28:10|2267.6|2267.3|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|12
1616434100000|2021-03-22 17:28:20|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.9|2266.6|15
1616434110000|2021-03-22 17:28:30|2266.8|2266.5|2267|2266.7|2267.3|2267|2266.8|2266.5|88
1616434120000|2021-03-22 17:28:40|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.6|2266.3|58
1616434130000|2021-03-22 17:28:50|2266.6|2266.3|2267.1|2266.8|2267.1|2266.8|2266.6|2266.3|10
1616434140000|2021-03-22 17:29:00|2267|2266.7|2267.4|2267.1|2267.6|2267.3|2267|2266.7|48
1616434150000|2021-03-22 17:29:10|2267.6|2267.3|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|23
1616434160000|2021-03-22 17:29:20|2267.3|2267|2268.2|2267.9|2268.3|2268|2267.2|2266.9|37
1616434170000|2021-03-22 17:29:30|2268.4|2268.1|2267.9|2267.6|2268.5|2268.2|2267.9|2267.6|23
1616434180000|2021-03-22 17:29:40|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|21
1616434190000|2021-03-22 17:29:50|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|7
1616434200000|2021-03-22 17:30:00|2268.4|2268.1|2268.3|2268|2268.6|2268.3|2268.2|2267.9|70
1616434210000|2021-03-22 17:30:10|2268.2|2267.9|2268.3|2268|2268.6|2268.3|2268.1|2267.8|47
1616434220000|2021-03-22 17:30:20|2268|2267.7|2268.4|2268.1|2268.6|2268.3|2268|2267.7|10
1616434230000|2021-03-22 17:30:30|2268.1|2267.8|2268.3|2268|2268.3|2268|2268|2267.7|6
1616434240000|2021-03-22 17:30:40|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|5
1616434250000|2021-03-22 17:30:50|2268.3|2268|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|17
1616434260000|2021-03-22 17:31:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|25
1616434270000|2021-03-22 17:31:10|2268.3|2268|2268.7|2268.4|2268.8|2268.5|2268.1|2267.8|28
1616434280000|2021-03-22 17:31:20|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.6|2268.3|27
1616434290000|2021-03-22 17:31:30|2268.8|2268.5|2269|2268.7|2269.1|2268.8|2268.7|2268.4|21
1616434300000|2021-03-22 17:31:40|2268.9|2268.6|2268.6|2268.3|2269|2268.7|2268.6|2268.3|12
1616434310000|2021-03-22 17:31:50|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|15
1616434320000|2021-03-22 17:32:00|2268.6|2268.3|2268.3|2268|2268.7|2268.4|2268.3|2268|16
1616434330000|2021-03-22 17:32:10|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|104
1616434340000|2021-03-22 17:32:20|2268.5|2268.2|2269|2268.7|2269|2268.7|2268.5|2268.2|16
1616434350000|2021-03-22 17:32:30|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|53
1616434360000|2021-03-22 17:32:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|13
1616434370000|2021-03-22 17:32:50|2268.7|2268.4|2268.9|2268.6|2269|2268.7|2268.7|2268.4|22
1616434380000|2021-03-22 17:33:00|2269|2268.7|2268.4|2268.1|2269.2|2268.9|2268.4|2268.1|38
1616434390000|2021-03-22 17:33:10|2268.2|2267.9|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|24
1616434400000|2021-03-22 17:33:20|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|6
1616434410000|2021-03-22 17:33:30|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|13
1616434420000|2021-03-22 17:33:40|2268.7|2268.4|2268.9|2268.6|2269|2268.7|2268.7|2268.4|21
1616434430000|2021-03-22 17:33:50|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.7|2268.4|24
1616434440000|2021-03-22 17:34:00|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|27
1616434450000|2021-03-22 17:34:10|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|4
1616434460000|2021-03-22 17:34:20|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|5
1616434470000|2021-03-22 17:34:30|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|7
1616434480000|2021-03-22 17:34:40|2268.8|2268.5|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|4
1616434490000|2021-03-22 17:34:50|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|5
1616434500000|2021-03-22 17:35:00|2269.4|2269.1|2269.2|2268.9|2269.5|2269.2|2269.1|2268.8|25
1616434510000|2021-03-22 17:35:10|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|19
1616434520000|2021-03-22 17:35:20|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|16
1616434530000|2021-03-22 17:35:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|18
1616434540000|2021-03-22 17:35:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616434550000|2021-03-22 17:35:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|16
1616434560000|2021-03-22 17:36:00|2268.9|2268.6|2269.7|2269.4|2269.7|2269.4|2268.8|2268.5|9
1616434570000|2021-03-22 17:36:10|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|41
1616434580000|2021-03-22 17:36:20|2269.8|2269.5|2269.4|2269.1|2269.9|2269.6|2269.3|2269|119
1616434590000|2021-03-22 17:36:30|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2268.9|2268.6|44
1616434600000|2021-03-22 17:36:40|2269.1|2268.8|2268.9|2268.6|2269.3|2269|2268.8|2268.5|18
1616434610000|2021-03-22 17:36:50|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|6
1616434620000|2021-03-22 17:37:00|2269.2|2268.9|2269.4|2269.1|2269.6|2269.3|2269.2|2268.9|37
1616434630000|2021-03-22 17:37:10|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|9
1616434640000|2021-03-22 17:37:20|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2268.8|2268.5|35
1616434650000|2021-03-22 17:37:30|2269.2|2268.9|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|28
1616434660000|2021-03-22 17:37:40|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.8|2268.5|27
1616434670000|2021-03-22 17:37:50|2268.5|2268.2|2268.7|2268.4|2269|2268.7|2268.4|2268.1|194
1616434680000|2021-03-22 17:38:00|2268.8|2268.5|2269.4|2269.1|2269.6|2269.3|2268.8|2268.5|56
1616434690000|2021-03-22 17:38:10|2269.5|2269.2|2268.8|2268.5|2269.5|2269.2|2268.8|2268.5|21
1616434700000|2021-03-22 17:38:20|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|25
1616434710000|2021-03-22 17:38:30|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|23
1616434720000|2021-03-22 17:38:40|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|15
1616434730000|2021-03-22 17:38:50|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|15
1616434740000|2021-03-22 17:39:00|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.2|2268.9|15
1616434750000|2021-03-22 17:39:10|2269.7|2269.4|2269.6|2269.3|2269.9|2269.6|2269.4|2269.1|15
1616434760000|2021-03-22 17:39:20|2269.7|2269.4|2269.1|2268.8|2269.8|2269.5|2269.1|2268.8|8
1616434770000|2021-03-22 17:39:30|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|13
1616434780000|2021-03-22 17:39:40|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.3|2269|6
1616434790000|2021-03-22 17:39:50|2269.6|2269.3|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|23
1616434800000|2021-03-22 17:40:00|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|18
1616434810000|2021-03-22 17:40:10|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|15
1616434820000|2021-03-22 17:40:20|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|37
1616434830000|2021-03-22 17:40:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1616434840000|2021-03-22 17:40:40|2270|2269.7|2270|2269.7|2270|2269.7|2269.9|2269.6|15
1616434850000|2021-03-22 17:40:50|2269.9|2269.6|2270.4|2270.1|2270.6|2270.3|2269.9|2269.6|121
1616434860000|2021-03-22 17:41:00|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|19
1616434870000|2021-03-22 17:41:10|2270.6|2270.3|2270.9|2270.6|2271|2270.7|2270.5|2270.2|46
1616434880000|2021-03-22 17:41:20|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|45
1616434890000|2021-03-22 17:41:30|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|19
1616434900000|2021-03-22 17:41:40|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|21
1616434910000|2021-03-22 17:41:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|15
1616434920000|2021-03-22 17:42:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|62
1616434930000|2021-03-22 17:42:10|2270.8|2270.5|2271.5|2271.2|2271.5|2271.2|2270.5|2270.2|61
1616434940000|2021-03-22 17:42:20|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.1|2270.8|35
1616434950000|2021-03-22 17:42:30|2271.1|2270.8|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|41
1616434960000|2021-03-22 17:42:40|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|50
1616434970000|2021-03-22 17:42:50|2270.8|2270.5|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|29
1616434980000|2021-03-22 17:43:00|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|36
1616434990000|2021-03-22 17:43:10|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2270.7|2270.4|25
1616435000000|2021-03-22 17:43:20|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|9
1616435010000|2021-03-22 17:43:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|42
1616435020000|2021-03-22 17:43:40|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|13
1616435030000|2021-03-22 17:43:50|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|14
1616435040000|2021-03-22 17:44:00|2272.2|2271.9|2272.5|2272.2|2272.7|2272.4|2272.2|2271.9|97
1616435050000|2021-03-22 17:44:10|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.3|2272|23
1616435060000|2021-03-22 17:44:20|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|45
1616435070000|2021-03-22 17:44:30|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|32
1616435080000|2021-03-22 17:44:40|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|24
1616435090000|2021-03-22 17:44:50|2272.8|2272.5|2273.3|2273|2273.4|2273.1|2272.8|2272.5|36
1616435100000|2021-03-22 17:45:00|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2273|2272.7|45
1616435110000|2021-03-22 17:45:10|2273.3|2273|2272.9|2272.6|2273.3|2273|2272.9|2272.6|23
1616435120000|2021-03-22 17:45:20|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.7|2272.4|12
1616435130000|2021-03-22 17:45:30|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272|2271.7|16
1616435140000|2021-03-22 17:45:40|2272.2|2271.9|2271.7|2271.4|2272.2|2271.9|2271.7|2271.4|34
1616435150000|2021-03-22 17:45:50|2271.8|2271.5|2271.4|2271.1|2272|2271.7|2271.4|2271.1|11
1616435160000|2021-03-22 17:46:00|2271.5|2271.2|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|23
1616435170000|2021-03-22 17:46:10|2271.6|2271.3|2271.9|2271.6|2272.1|2271.8|2271.5|2271.2|15
1616435180000|2021-03-22 17:46:20|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|6
1616435190000|2021-03-22 17:46:30|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|12
1616435200000|2021-03-22 17:46:40|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|22
1616435210000|2021-03-22 17:46:50|2271.3|2271|2271.2|2270.9|2271.6|2271.3|2271.1|2270.8|26
1616435220000|2021-03-22 17:47:00|2271.1|2270.8|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|24
1616435230000|2021-03-22 17:47:10|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|37
1616435240000|2021-03-22 17:47:20|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|13
1616435250000|2021-03-22 17:47:30|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|12
1616435260000|2021-03-22 17:47:40|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|14
1616435270000|2021-03-22 17:47:50|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|16
1616435280000|2021-03-22 17:48:00|2272.2|2271.9|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|30
1616435290000|2021-03-22 17:48:10|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|20
1616435300000|2021-03-22 17:48:20|2272|2271.7|2272.3|2272|2272.3|2272|2272|2271.7|8
1616435310000|2021-03-22 17:48:30|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272|2271.7|7
1616435320000|2021-03-22 17:48:40|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|10
1616435330000|2021-03-22 17:48:50|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|12
1616435340000|2021-03-22 17:49:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|19
1616435350000|2021-03-22 17:49:10|2272.1|2271.8|2272.3|2272|2272.3|2272|2272|2271.7|13
1616435360000|2021-03-22 17:49:20|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.3|2272|20
1616435370000|2021-03-22 17:49:30|2272.4|2272.1|2273.1|2272.8|2273.1|2272.8|2272.4|2272.1|19
1616435380000|2021-03-22 17:49:40|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2272.9|2272.6|33
1616435390000|2021-03-22 17:49:50|2273|2272.7|2273.1|2272.8|2273.3|2273|2273|2272.7|17
1616435400000|2021-03-22 17:50:00|2273|2272.7|2273|2272.7|2273.3|2273|2272.8|2272.5|15
1616435410000|2021-03-22 17:50:10|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.7|2272.4|39
1616435420000|2021-03-22 17:50:20|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.9|2272.6|34
1616435430000|2021-03-22 17:50:30|2273.1|2272.8|2272.9|2272.6|2273.3|2273|2272.9|2272.6|9
1616435440000|2021-03-22 17:50:40|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|34
1616435450000|2021-03-22 17:50:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|25
1616435460000|2021-03-22 17:51:00|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|8
1616435470000|2021-03-22 17:51:10|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.1|2271.8|41
1616435480000|2021-03-22 17:51:20|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|19
1616435490000|2021-03-22 17:51:30|2272.9|2272.6|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|4
1616435500000|2021-03-22 17:51:40|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|24
1616435510000|2021-03-22 17:51:50|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|17
1616435520000|2021-03-22 17:52:00|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|6
1616435530000|2021-03-22 17:52:10|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.3|2273|13
1616435540000|2021-03-22 17:52:20|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|13
1616435550000|2021-03-22 17:52:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|8
1616435560000|2021-03-22 17:52:40|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|9
1616435570000|2021-03-22 17:52:50|2273.7|2273.4|2274|2273.7|2274.1|2273.8|2273.7|2273.4|25
1616435580000|2021-03-22 17:53:00|2273.9|2273.6|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|28
1616435590000|2021-03-22 17:53:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|4
1616435600000|2021-03-22 17:53:20|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|14
1616435610000|2021-03-22 17:53:30|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|10
1616435620000|2021-03-22 17:53:40|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|20
1616435630000|2021-03-22 17:53:50|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|10
1616435640000|2021-03-22 17:54:00|2273.7|2273.4|2273.9|2273.6|2274|2273.7|2273.7|2273.4|19
1616435650000|2021-03-22 17:54:10|2273.8|2273.5|2274.2|2273.9|2274.3|2274|2273.8|2273.5|47
1616435660000|2021-03-22 17:54:20|2274.3|2274|2274.5|2274.2|2274.7|2274.4|2274.2|2273.9|65
1616435670000|2021-03-22 17:54:30|2274.6|2274.3|2274.1|2273.8|2274.6|2274.3|2274|2273.7|60
1616435680000|2021-03-22 17:54:40|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|16
1616435690000|2021-03-22 17:54:50|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|10
1616435700000|2021-03-22 17:55:00|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|18
1616435710000|2021-03-22 17:55:10|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|19
1616435720000|2021-03-22 17:55:20|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|18
1616435730000|2021-03-22 17:55:30|2274|2273.7|2274.6|2274.3|2274.7|2274.4|2274|2273.7|63
1616435740000|2021-03-22 17:55:40|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|13
1616435750000|2021-03-22 17:55:50|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|6
1616435760000|2021-03-22 17:56:00|2274.5|2274.2|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|36
1616435770000|2021-03-22 17:56:10|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.3|2274|20
1616435780000|2021-03-22 17:56:20|2274.9|2274.6|2275|2274.7|2275.1|2274.8|2274.9|2274.6|46
1616435790000|2021-03-22 17:56:30|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2274.5|2274.2|105
1616435800000|2021-03-22 17:56:40|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|30
1616435810000|2021-03-22 17:56:50|2274.8|2274.5|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|17
1616435820000|2021-03-22 17:57:00|2275|2274.7|2274.7|2274.4|2275.3|2275|2274.7|2274.4|31
1616435830000|2021-03-22 17:57:10|2275|2274.7|2275|2274.7|2275|2274.7|2274.8|2274.5|47
1616435840000|2021-03-22 17:57:20|2275.1|2274.8|2275.9|2275.6|2275.9|2275.6|2275|2274.7|82
1616435850000|2021-03-22 17:57:30|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.7|2275.4|30
1616435860000|2021-03-22 17:57:40|2275.9|2275.6|2275.7|2275.4|2276.3|2276|2275.6|2275.3|46
1616435870000|2021-03-22 17:57:50|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|5
1616435880000|2021-03-22 17:58:00|2275.7|2275.4|2276.1|2275.8|2276.2|2275.9|2275.6|2275.3|40
1616435890000|2021-03-22 17:58:10|2276|2275.7|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|12
1616435900000|2021-03-22 17:58:20|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|12
1616435910000|2021-03-22 17:58:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|32
1616435920000|2021-03-22 17:58:40|2275.9|2275.6|2275.8|2275.5|2276|2275.7|2275.8|2275.5|21
1616435930000|2021-03-22 17:58:50|2275.6|2275.3|2276.5|2276.2|2276.6|2276.3|2275.6|2275.3|54
1616435940000|2021-03-22 17:59:00|2276.6|2276.3|2276.9|2276.6|2277.1|2276.8|2276.6|2276.3|40
1616435950000|2021-03-22 17:59:10|2277|2276.7|2276.8|2276.5|2277.1|2276.8|2276.6|2276.3|23
1616435960000|2021-03-22 17:59:20|2276.7|2276.4|2276.2|2275.9|2276.8|2276.5|2276.2|2275.9|40
1616435970000|2021-03-22 17:59:30|2276.3|2276|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|18
1616435980000|2021-03-22 17:59:40|2276.2|2275.9|2275.7|2275.4|2276.2|2275.9|2275.7|2275.4|37
1616435990000|2021-03-22 17:59:50|2275.8|2275.5|2276.2|2275.9|2276.4|2276.1|2275.8|2275.5|21
1616436000000|2021-03-22 18:00:00|2276.5|2276.2|2276|2275.7|2276.5|2276.2|2275.8|2275.5|26
1616436010000|2021-03-22 18:00:10|2275.8|2275.5|2275.1|2274.8|2275.8|2275.5|2275.1|2274.8|38
1616436020000|2021-03-22 18:00:20|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|29
1616436030000|2021-03-22 18:00:30|2275.2|2274.9|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|33
1616436040000|2021-03-22 18:00:40|2275.6|2275.3|2276.1|2275.8|2276.2|2275.9|2275.6|2275.3|26
1616436050000|2021-03-22 18:00:50|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2275.9|2275.6|43
1616436060000|2021-03-22 18:01:00|2276.1|2275.8|2276.6|2276.3|2276.7|2276.4|2276|2275.7|24
1616436070000|2021-03-22 18:01:10|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|23
1616436080000|2021-03-22 18:01:20|2276.2|2275.9|2276.9|2276.6|2276.9|2276.6|2276.2|2275.9|38
1616436090000|2021-03-22 18:01:30|2277.1|2276.8|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|82
1616436100000|2021-03-22 18:01:40|2277.3|2277|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|8
1616436110000|2021-03-22 18:01:50|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277|2276.7|21
1616436120000|2021-03-22 18:02:00|2277.1|2276.8|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|53
1616436130000|2021-03-22 18:02:10|2277.3|2277|2277.1|2276.8|2277.5|2277.2|2277|2276.7|47
1616436140000|2021-03-22 18:02:20|2277|2276.7|2277.3|2277|2277.3|2277|2276.9|2276.6|19
1616436150000|2021-03-22 18:02:30|2277.1|2276.8|2276.6|2276.3|2277.1|2276.8|2276.6|2276.3|35
1616436160000|2021-03-22 18:02:40|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|20
1616436170000|2021-03-22 18:02:50|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.4|2276.1|29
1616436180000|2021-03-22 18:03:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|9
1616436190000|2021-03-22 18:03:10|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|13
1616436200000|2021-03-22 18:03:20|2276.6|2276.3|2276.2|2275.9|2276.7|2276.4|2276.2|2275.9|68
1616436210000|2021-03-22 18:03:30|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.1|2275.8|31
1616436220000|2021-03-22 18:03:40|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|18
1616436230000|2021-03-22 18:03:50|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.2|2275.9|12
1616436240000|2021-03-22 18:04:00|2276.2|2275.9|2276.6|2276.3|2276.7|2276.4|2276.2|2275.9|22
1616436250000|2021-03-22 18:04:10|2276.7|2276.4|2276.9|2276.6|2277|2276.7|2276.7|2276.4|103
1616436260000|2021-03-22 18:04:20|2277.1|2276.8|2276.7|2276.4|2277.2|2276.9|2276.4|2276.1|90
1616436270000|2021-03-22 18:04:30|2276.5|2276.2|2276.1|2275.8|2276.5|2276.2|2275.8|2275.5|22
1616436280000|2021-03-22 18:04:40|2276.2|2275.9|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|10
1616436290000|2021-03-22 18:04:50|2276.6|2276.3|2277|2276.7|2277.2|2276.9|2276.6|2276.3|42
1616436300000|2021-03-22 18:05:00|2277.1|2276.8|2277|2276.7|2277.3|2277|2277|2276.7|43
1616436310000|2021-03-22 18:05:10|2277.1|2276.8|2276.8|2276.5|2277.2|2276.9|2276.8|2276.5|136
1616436320000|2021-03-22 18:05:20|2276.9|2276.6|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|23
1616436330000|2021-03-22 18:05:30|2277.1|2276.8|2276.5|2276.2|2277.1|2276.8|2276.3|2276|21
1616436340000|2021-03-22 18:05:40|2276.4|2276.1|2276.6|2276.3|2276.7|2276.4|2276.4|2276.1|40
1616436350000|2021-03-22 18:05:50|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|14
1616436360000|2021-03-22 18:06:00|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|23
1616436370000|2021-03-22 18:06:10|2277.1|2276.8|2277.3|2277|2277.4|2277.1|2277|2276.7|12
1616436380000|2021-03-22 18:06:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|18
1616436390000|2021-03-22 18:06:30|2277.3|2277|2277.4|2277.1|2277.5|2277.2|2277.3|2277|9
1616436400000|2021-03-22 18:06:40|2277.3|2277|2277.1|2276.8|2277.5|2277.2|2277.1|2276.8|14
1616436410000|2021-03-22 18:06:50|2277.3|2277|2276.7|2276.4|2277.4|2277.1|2276.7|2276.4|28
1616436420000|2021-03-22 18:07:00|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.8|2276.5|11
1616436430000|2021-03-22 18:07:10|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|58
1616436440000|2021-03-22 18:07:20|2277|2276.7|2277.6|2277.3|2277.6|2277.3|2277|2276.7|33
1616436450000|2021-03-22 18:07:30|2277.7|2277.4|2277.9|2277.6|2278|2277.7|2277.7|2277.4|20
1616436460000|2021-03-22 18:07:40|2278.1|2277.8|2277.6|2277.3|2278.1|2277.8|2277.2|2276.9|20
1616436470000|2021-03-22 18:07:50|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|26
1616436480000|2021-03-22 18:08:00|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|15
1616436490000|2021-03-22 18:08:10|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.7|2277.4|26
1616436500000|2021-03-22 18:08:20|2277.8|2277.5|2278.2|2277.9|2278.3|2278|2277.8|2277.5|61
1616436510000|2021-03-22 18:08:30|2278.1|2277.8|2277.8|2277.5|2278.3|2278|2277.8|2277.5|32
1616436520000|2021-03-22 18:08:40|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|15
1616436530000|2021-03-22 18:08:50|2277.8|2277.5|2278.1|2277.8|2278.1|2277.8|2277.8|2277.5|12
1616436540000|2021-03-22 18:09:00|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|7
1616436550000|2021-03-22 18:09:10|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.5|2277.2|13
1616436560000|2021-03-22 18:09:20|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.7|2277.4|11
1616436570000|2021-03-22 18:09:30|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|15
1616436580000|2021-03-22 18:09:40|2277.8|2277.5|2277.8|2277.5|2278|2277.7|2277.6|2277.3|18
1616436590000|2021-03-22 18:09:50|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.8|2277.5|9
1616436600000|2021-03-22 18:10:00|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|52
1616436610000|2021-03-22 18:10:10|2277.6|2277.3|2277.1|2276.8|2277.6|2277.3|2277.1|2276.8|26
1616436620000|2021-03-22 18:10:20|2277.2|2276.9|2276.7|2276.4|2277.3|2277|2276.7|2276.4|21
1616436630000|2021-03-22 18:10:30|2276.4|2276.1|2277.1|2276.8|2277.1|2276.8|2276.4|2276.1|13
1616436640000|2021-03-22 18:10:40|2276.9|2276.6|2276.5|2276.2|2277|2276.7|2276.5|2276.2|32
1616436650000|2021-03-22 18:10:50|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.7|2276.4|14
1616436660000|2021-03-22 18:11:00|2276.7|2276.4|2276.1|2275.8|2276.7|2276.4|2276.1|2275.8|50
1616436670000|2021-03-22 18:11:10|2276.2|2275.9|2276.7|2276.4|2276.7|2276.4|2276.1|2275.8|25
1616436680000|2021-03-22 18:11:20|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.8|2276.5|14
1616436690000|2021-03-22 18:11:30|2277|2276.7|2277.1|2276.8|2277.3|2277|2277|2276.7|30
1616436700000|2021-03-22 18:11:40|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|4
1616436710000|2021-03-22 18:11:50|2276.9|2276.6|2277.3|2277|2277.3|2277|2276.8|2276.5|20
1616436720000|2021-03-22 18:12:00|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|23
1616436730000|2021-03-22 18:12:10|2277.1|2276.8|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|7
1616436740000|2021-03-22 18:12:20|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.8|2276.5|20
1616436750000|2021-03-22 18:12:30|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|23
1616436760000|2021-03-22 18:12:40|2277.3|2277|2277|2276.7|2277.3|2277|2277|2276.7|13
1616436770000|2021-03-22 18:12:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|7
1616436780000|2021-03-22 18:13:00|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.3|2276|7
1616436790000|2021-03-22 18:13:10|2276.3|2276|2276.4|2276.1|2276.6|2276.3|2276.3|2276|29
1616436800000|2021-03-22 18:13:20|2276.3|2276|2276.3|2276|2276.5|2276.2|2276.1|2275.8|22
1616436810000|2021-03-22 18:13:30|2276.2|2275.9|2276.3|2276|2276.3|2276|2276|2275.7|16
1616436820000|2021-03-22 18:13:40|2276.4|2276.1|2276.4|2276.1|2276.6|2276.3|2276.3|2276|23
1616436830000|2021-03-22 18:13:50|2276.1|2275.8|2276.3|2276|2276.5|2276.2|2276.1|2275.8|7
1616436840000|2021-03-22 18:14:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|22
1616436850000|2021-03-22 18:14:10|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|13
1616436860000|2021-03-22 18:14:20|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|10
1616436870000|2021-03-22 18:14:30|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|31
1616436880000|2021-03-22 18:14:40|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.6|2275.3|26
1616436890000|2021-03-22 18:14:50|2275.4|2275.1|2275.6|2275.3|2275.8|2275.5|2275.4|2275.1|14
1616436900000|2021-03-22 18:15:00|2275.9|2275.6|2275.6|2275.3|2276.1|2275.8|2275.6|2275.3|44
1616436910000|2021-03-22 18:15:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|25
1616436920000|2021-03-22 18:15:20|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2275.3|2275|13
1616436930000|2021-03-22 18:15:30|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.3|2275|13
1616436940000|2021-03-22 18:15:40|2275.7|2275.4|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|13
1616436950000|2021-03-22 18:15:50|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|22
1616436960000|2021-03-22 18:16:00|2275|2274.7|2274.6|2274.3|2275.3|2275|2274.5|2274.2|49
1616436970000|2021-03-22 18:16:10|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.5|2274.2|15
1616436980000|2021-03-22 18:16:20|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.7|2274.4|23
1616436990000|2021-03-22 18:16:30|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|7
1616437000000|2021-03-22 18:16:40|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|20
1616437010000|2021-03-22 18:16:50|2274.5|2274.2|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|8
1616437020000|2021-03-22 18:17:00|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|25
1616437030000|2021-03-22 18:17:10|2275|2274.7|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|28
1616437040000|2021-03-22 18:17:20|2275|2274.7|2275|2274.7|2275|2274.7|2274.7|2274.4|11
1616437050000|2021-03-22 18:17:30|2274.9|2274.6|2275.5|2275.2|2275.5|2275.2|2274.9|2274.6|20
1616437060000|2021-03-22 18:17:40|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2275.3|2275|12
1616437070000|2021-03-22 18:17:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275|2274.7|33
1616437080000|2021-03-22 18:18:00|2275.4|2275.1|2275.6|2275.3|2275.8|2275.5|2275.4|2275.1|27
1616437090000|2021-03-22 18:18:10|2275.5|2275.2|2275.7|2275.4|2275.8|2275.5|2275.4|2275.1|32
1616437100000|2021-03-22 18:18:20|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.3|2275|24
1616437110000|2021-03-22 18:18:30|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|18
1616437120000|2021-03-22 18:18:40|2275.3|2275|2275.1|2274.8|2275.3|2275|2275|2274.7|25
1616437130000|2021-03-22 18:18:50|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.6|2274.3|42
1616437140000|2021-03-22 18:19:00|2274.6|2274.3|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|38
1616437150000|2021-03-22 18:19:10|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|52
1616437160000|2021-03-22 18:19:20|2274.8|2274.5|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|37
1616437170000|2021-03-22 18:19:30|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|12
1616437180000|2021-03-22 18:19:40|2275.1|2274.8|2274.5|2274.2|2275.1|2274.8|2274.5|2274.2|32
1616437190000|2021-03-22 18:19:50|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|8
1616437200000|2021-03-22 18:20:00|2274.3|2274|2274|2273.7|2274.3|2274|2274|2273.7|13
1616437210000|2021-03-22 18:20:10|2274.1|2273.8|2274.4|2274.1|2274.4|2274.1|2273.8|2273.5|32
1616437220000|2021-03-22 18:20:20|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|85
1616437230000|2021-03-22 18:20:30|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.8|2274.5|22
1616437240000|2021-03-22 18:20:40|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|4
1616437250000|2021-03-22 18:20:50|2275|2274.7|2275.6|2275.3|2275.6|2275.3|2275|2274.7|35
1616437260000|2021-03-22 18:21:00|2275.5|2275.2|2275.3|2275|2275.8|2275.5|2275.3|2275|33
1616437270000|2021-03-22 18:21:10|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2274.9|2274.6|36
1616437280000|2021-03-22 18:21:20|2275|2274.7|2274.3|2274|2275|2274.7|2274.3|2274|13
1616437290000|2021-03-22 18:21:30|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|9
1616437300000|2021-03-22 18:21:40|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|21
1616437310000|2021-03-22 18:21:50|2274.5|2274.2|2274.6|2274.3|2274.9|2274.6|2274.5|2274.2|14
1616437320000|2021-03-22 18:22:00|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|6
1616437330000|2021-03-22 18:22:10|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|5
1616437340000|2021-03-22 18:22:20|2274.2|2273.9|2273.7|2273.4|2274.2|2273.9|2273.7|2273.4|46
1616437350000|2021-03-22 18:22:30|2273.6|2273.3|2273.5|2273.2|2273.8|2273.5|2273.4|2273.1|80
1616437360000|2021-03-22 18:22:40|2273.4|2273.1|2273.8|2273.5|2273.8|2273.5|2273.3|2273|25
1616437370000|2021-03-22 18:22:50|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|5
1616437380000|2021-03-22 18:23:00|2273.4|2273.1|2274|2273.7|2274|2273.7|2273.4|2273.1|9
1616437390000|2021-03-22 18:23:10|2274.1|2273.8|2273.6|2273.3|2274.1|2273.8|2273.6|2273.3|43
1616437400000|2021-03-22 18:23:20|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2272.9|2272.6|40
1616437410000|2021-03-22 18:23:30|2273|2272.7|2272.6|2272.3|2273.2|2272.9|2272.6|2272.3|14
1616437420000|2021-03-22 18:23:40|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|25
1616437430000|2021-03-22 18:23:50|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|15
1616437440000|2021-03-22 18:24:00|2272.7|2272.4|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|30
1616437450000|2021-03-22 18:24:10|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|17
1616437460000|2021-03-22 18:24:20|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.5|2273.2|52
1616437470000|2021-03-22 18:24:30|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|40
1616437480000|2021-03-22 18:24:40|2273.4|2273.1|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|33
1616437490000|2021-03-22 18:24:50|2273.3|2273|2273.3|2273|2273.3|2273|2273|2272.7|33
1616437500000|2021-03-22 18:25:00|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|18
1616437510000|2021-03-22 18:25:10|2273.2|2272.9|2273.7|2273.4|2273.7|2273.4|2273.1|2272.8|10
1616437520000|2021-03-22 18:25:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.3|2273|14
1616437530000|2021-03-22 18:25:30|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|28
1616437540000|2021-03-22 18:25:40|2273.7|2273.4|2273.5|2273.2|2274|2273.7|2273.5|2273.2|26
1616437550000|2021-03-22 18:25:50|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|8
1616437560000|2021-03-22 18:26:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.1|2273.8|20
1616437570000|2021-03-22 18:26:10|2274.2|2273.9|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|32
1616437580000|2021-03-22 18:26:20|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.4|2273.1|20
1616437590000|2021-03-22 18:26:30|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|25
1616437600000|2021-03-22 18:26:40|2273.7|2273.4|2273.3|2273|2273.8|2273.5|2273.2|2272.9|94
1616437610000|2021-03-22 18:26:50|2273.2|2272.9|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|31
1616437620000|2021-03-22 18:27:00|2273.1|2272.8|2273.2|2272.9|2273.5|2273.2|2273.1|2272.8|83
1616437630000|2021-03-22 18:27:10|2273.5|2273.2|2274.1|2273.8|2274.1|2273.8|2273.5|2273.2|33
1616437640000|2021-03-22 18:27:20|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|19
1616437650000|2021-03-22 18:27:30|2274.2|2273.9|2274.3|2274|2274.3|2274|2274|2273.7|60
1616437660000|2021-03-22 18:27:40|2274.4|2274.1|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|22
1616437670000|2021-03-22 18:27:50|2274.8|2274.5|2275.4|2275.1|2275.5|2275.2|2274.8|2274.5|87
1616437680000|2021-03-22 18:28:00|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|74
1616437690000|2021-03-22 18:28:10|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.1|2274.8|45
1616437700000|2021-03-22 18:28:20|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|29
1616437710000|2021-03-22 18:28:30|2275.1|2274.8|2275.8|2275.5|2275.8|2275.5|2274.9|2274.6|94
1616437720000|2021-03-22 18:28:40|2276|2275.7|2276.1|2275.8|2276.3|2276|2275.9|2275.6|45
1616437730000|2021-03-22 18:28:50|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|19
1616437740000|2021-03-22 18:29:00|2276.3|2276|2276.7|2276.4|2276.9|2276.6|2276.3|2276|25
1616437750000|2021-03-22 18:29:10|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|16
1616437760000|2021-03-22 18:29:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|9
1616437770000|2021-03-22 18:29:30|2276.5|2276.2|2277.3|2277|2277.3|2277|2276.5|2276.2|24
1616437780000|2021-03-22 18:29:40|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|26
1616437790000|2021-03-22 18:29:50|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|9
1616437800000|2021-03-22 18:30:00|2276.9|2276.6|2277.6|2277.3|2277.8|2277.5|2276.9|2276.6|107
1616437810000|2021-03-22 18:30:10|2277.7|2277.4|2277.7|2277.4|2278|2277.7|2277.6|2277.3|38
1616437820000|2021-03-22 18:30:20|2277.6|2277.3|2278.5|2278.2|2278.5|2278.2|2277.6|2277.3|69
1616437830000|2021-03-22 18:30:30|2278.3|2278|2278.3|2278|2278.5|2278.2|2278.2|2277.9|21
1616437840000|2021-03-22 18:30:40|2278.5|2278.2|2278.3|2278|2278.6|2278.3|2278.2|2277.9|17
1616437850000|2021-03-22 18:30:50|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|8
1616437860000|2021-03-22 18:31:00|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|23
1616437870000|2021-03-22 18:31:10|2277.7|2277.4|2278|2277.7|2278|2277.7|2277.7|2277.4|4
1616437880000|2021-03-22 18:31:20|2277.7|2277.4|2278.2|2277.9|2278.2|2277.9|2277.7|2277.4|11
1616437890000|2021-03-22 18:31:30|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|17
1616437900000|2021-03-22 18:31:40|2278.1|2277.8|2277.7|2277.4|2278.2|2277.9|2277.7|2277.4|19
1616437910000|2021-03-22 18:31:50|2277.8|2277.5|2278.1|2277.8|2278.3|2278|2277.7|2277.4|46
1616437920000|2021-03-22 18:32:00|2278.3|2278|2278.8|2278.5|2278.8|2278.5|2278.3|2278|57
1616437930000|2021-03-22 18:32:10|2278.6|2278.3|2278.7|2278.4|2278.9|2278.6|2278.5|2278.2|38
1616437940000|2021-03-22 18:32:20|2278.8|2278.5|2278.8|2278.5|2279|2278.7|2278.6|2278.3|21
1616437950000|2021-03-22 18:32:30|2278.9|2278.6|2279.4|2279.1|2279.4|2279.1|2278.9|2278.6|50
1616437960000|2021-03-22 18:32:40|2279.3|2279|2279.1|2278.8|2279.4|2279.1|2279|2278.7|18
1616437970000|2021-03-22 18:32:50|2279.5|2279.2|2279.8|2279.5|2279.8|2279.5|2279.4|2279.1|22
1616437980000|2021-03-22 18:33:00|2279.6|2279.3|2279.9|2279.6|2279.9|2279.6|2279.6|2279.3|28
1616437990000|2021-03-22 18:33:10|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.7|2279.4|27
1616438000000|2021-03-22 18:33:20|2280|2279.7|2279.7|2279.4|2280|2279.7|2279.7|2279.4|71
1616438010000|2021-03-22 18:33:30|2280|2279.7|2280.3|2280|2280.4|2280.1|2279.9|2279.6|112
1616438020000|2021-03-22 18:33:40|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.2|2279.9|7
1616438030000|2021-03-22 18:33:50|2280.1|2279.8|2280.5|2280.2|2280.5|2280.2|2280.1|2279.8|30
1616438040000|2021-03-22 18:34:00|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280|2279.7|76
1616438050000|2021-03-22 18:34:10|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|78
1616438060000|2021-03-22 18:34:20|2280.3|2280|2280.1|2279.8|2280.3|2280|2280.1|2279.8|30
1616438070000|2021-03-22 18:34:30|2280.2|2279.9|2280|2279.7|2280.3|2280|2279.9|2279.6|95
1616438080000|2021-03-22 18:34:40|2280.1|2279.8|2279.8|2279.5|2280.3|2280|2279.8|2279.5|40
1616438090000|2021-03-22 18:34:50|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|18
1616438100000|2021-03-22 18:35:00|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2278.3|2278|141
1616438110000|2021-03-22 18:35:10|2279.1|2278.8|2279.6|2279.3|2279.6|2279.3|2279.1|2278.8|21
1616438120000|2021-03-22 18:35:20|2279.7|2279.4|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|29
1616438130000|2021-03-22 18:35:30|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|5
1616438140000|2021-03-22 18:35:40|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.8|2278.5|28
1616438150000|2021-03-22 18:35:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|10
1616438160000|2021-03-22 18:36:00|2278.9|2278.6|2278.7|2278.4|2279|2278.7|2278.6|2278.3|26
1616438170000|2021-03-22 18:36:10|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|11
1616438180000|2021-03-22 18:36:20|2278.8|2278.5|2279|2278.7|2279.1|2278.8|2278.8|2278.5|8
1616438190000|2021-03-22 18:36:30|2279.1|2278.8|2278.4|2278.1|2279.1|2278.8|2278.4|2278.1|21
1616438200000|2021-03-22 18:36:40|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278|2277.7|47
1616438210000|2021-03-22 18:36:50|2278.1|2277.8|2278.2|2277.9|2278.3|2278|2278|2277.7|19
1616438220000|2021-03-22 18:37:00|2278.1|2277.8|2278|2277.7|2278.2|2277.9|2277.9|2277.6|25
1616438230000|2021-03-22 18:37:10|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|33
1616438240000|2021-03-22 18:37:20|2278.1|2277.8|2278.6|2278.3|2278.6|2278.3|2278.1|2277.8|30
1616438250000|2021-03-22 18:37:30|2278.5|2278.2|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|32
1616438260000|2021-03-22 18:37:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.2|2277.9|8
1616438270000|2021-03-22 18:37:50|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|4
1616438280000|2021-03-22 18:38:00|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|40
1616438290000|2021-03-22 18:38:10|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|37
1616438300000|2021-03-22 18:38:20|2278.5|2278.2|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|45
1616438310000|2021-03-22 18:38:30|2278.6|2278.3|2278.3|2278|2278.9|2278.6|2278.3|2278|90
1616438320000|2021-03-22 18:38:40|2278.2|2277.9|2278.8|2278.5|2278.8|2278.5|2278.2|2277.9|77
1616438330000|2021-03-22 18:38:50|2279|2278.7|2279.1|2278.8|2279.2|2278.9|2278.8|2278.5|20
1616438340000|2021-03-22 18:39:00|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|121
1616438350000|2021-03-22 18:39:10|2279.6|2279.3|2279.8|2279.5|2279.9|2279.6|2279.6|2279.3|20
1616438360000|2021-03-22 18:39:20|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|10
1616438370000|2021-03-22 18:39:30|2279.8|2279.5|2280.1|2279.8|2280.1|2279.8|2279.6|2279.3|17
1616438380000|2021-03-22 18:39:40|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|16
1616438390000|2021-03-22 18:39:50|2279.5|2279.2|2279.7|2279.4|2279.8|2279.5|2279.5|2279.2|19
1616438400000|2021-03-22 18:40:00|2279.6|2279.3|2279.1|2278.8|2279.6|2279.3|2279.1|2278.8|53
1616438410000|2021-03-22 18:40:10|2279.2|2278.9|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|25
1616438420000|2021-03-22 18:40:20|2279.3|2279|2279.8|2279.5|2279.8|2279.5|2279.3|2279|14
1616438430000|2021-03-22 18:40:30|2279.7|2279.4|2279.3|2279|2279.7|2279.4|2279.3|2279|7
1616438440000|2021-03-22 18:40:40|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.9|2278.6|11
1616438450000|2021-03-22 18:40:50|2279.1|2278.8|2278.5|2278.2|2279.1|2278.8|2278.5|2278.2|17
1616438460000|2021-03-22 18:41:00|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|14
1616438470000|2021-03-22 18:41:10|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|16
1616438480000|2021-03-22 18:41:20|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|3
1616438490000|2021-03-22 18:41:30|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|5
1616438500000|2021-03-22 18:41:40|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|12
1616438510000|2021-03-22 18:41:50|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|10
1616438520000|2021-03-22 18:42:00|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|8
1616438530000|2021-03-22 18:42:10|2278.6|2278.3|2278|2277.7|2278.6|2278.3|2277.8|2277.5|70
1616438540000|2021-03-22 18:42:20|2278.1|2277.8|2278.5|2278.2|2278.5|2278.2|2278.1|2277.8|10
1616438550000|2021-03-22 18:42:30|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|6
1616438560000|2021-03-22 18:42:40|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.3|2278|39
1616438570000|2021-03-22 18:42:50|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.2|2277.9|22
1616438580000|2021-03-22 18:43:00|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|21
1616438590000|2021-03-22 18:43:10|2278.6|2278.3|2278.3|2278|2278.7|2278.4|2278.3|2278|15
1616438600000|2021-03-22 18:43:20|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|6
1616438610000|2021-03-22 18:43:30|2277.9|2277.6|2277.5|2277.2|2278.1|2277.8|2277.5|2277.2|37
1616438620000|2021-03-22 18:43:40|2277.4|2277.1|2278|2277.7|2278|2277.7|2277.4|2277.1|13
1616438630000|2021-03-22 18:43:50|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|4
1616438640000|2021-03-22 18:44:00|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|13
1616438650000|2021-03-22 18:44:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|9
1616438660000|2021-03-22 18:44:20|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.1|2276.8|29
1616438670000|2021-03-22 18:44:30|2277.6|2277.3|2277.3|2277|2277.6|2277.3|2277.2|2276.9|16
1616438680000|2021-03-22 18:44:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|38
1616438690000|2021-03-22 18:44:50|2277.3|2277|2277.3|2277|2277.6|2277.3|2277.3|2277|15
1616438700000|2021-03-22 18:45:00|2277.1|2276.8|2277.7|2277.4|2277.7|2277.4|2277|2276.7|154
1616438710000|2021-03-22 18:45:10|2277.8|2277.5|2278.3|2278|2278.3|2278|2277.8|2277.5|20
1616438720000|2021-03-22 18:45:20|2278.1|2277.8|2278|2277.7|2278.2|2277.9|2277.9|2277.6|13
1616438730000|2021-03-22 18:45:30|2278.2|2277.9|2277.9|2277.6|2278.3|2278|2277.8|2277.5|24
1616438740000|2021-03-22 18:45:40|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|3
1616438750000|2021-03-22 18:45:50|2278|2277.7|2277.9|2277.6|2278.3|2278|2277.9|2277.6|10
1616438760000|2021-03-22 18:46:00|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|11
1616438770000|2021-03-22 18:46:10|2277.8|2277.5|2277.8|2277.5|2278|2277.7|2277.8|2277.5|5
1616438780000|2021-03-22 18:46:20|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|7
1616438790000|2021-03-22 18:46:30|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|11
1616438800000|2021-03-22 18:46:40|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.1|2276.8|24
1616438810000|2021-03-22 18:46:50|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|10
1616438820000|2021-03-22 18:47:00|2277.3|2277|2277.2|2276.9|2277.3|2277|2277|2276.7|24
1616438830000|2021-03-22 18:47:10|2277|2276.7|2276.6|2276.3|2277.2|2276.9|2276.5|2276.2|71
1616438840000|2021-03-22 18:47:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|8
1616438850000|2021-03-22 18:47:30|2276.5|2276.2|2276.1|2275.8|2276.5|2276.2|2275.9|2275.6|54
1616438860000|2021-03-22 18:47:40|2276.2|2275.9|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|11
1616438870000|2021-03-22 18:47:50|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.3|2276|13
1616438880000|2021-03-22 18:48:00|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|8
1616438890000|2021-03-22 18:48:10|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|16
1616438900000|2021-03-22 18:48:20|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|16
1616438910000|2021-03-22 18:48:30|2276.5|2276.2|2277.1|2276.8|2277.2|2276.9|2276.5|2276.2|23
1616438920000|2021-03-22 18:48:40|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|18
1616438930000|2021-03-22 18:48:50|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|15
1616438940000|2021-03-22 18:49:00|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.4|2277.1|26
1616438950000|2021-03-22 18:49:10|2278|2277.7|2277.1|2276.8|2278.2|2277.9|2277.1|2276.8|67
1616438960000|2021-03-22 18:49:20|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|11
1616438970000|2021-03-22 18:49:30|2277.1|2276.8|2277|2276.7|2277.4|2277.1|2277|2276.7|33
1616438980000|2021-03-22 18:49:40|2277.1|2276.8|2276.5|2276.2|2277.1|2276.8|2276.4|2276.1|27
1616438990000|2021-03-22 18:49:50|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.3|2276|29
1616439000000|2021-03-22 18:50:00|2276.9|2276.6|2276.3|2276|2276.9|2276.6|2276.2|2275.9|43
1616439010000|2021-03-22 18:50:10|2276.2|2275.9|2276.8|2276.5|2277|2276.7|2276.2|2275.9|93
1616439020000|2021-03-22 18:50:20|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.4|2276.1|24
1616439030000|2021-03-22 18:50:30|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.1|2275.8|36
1616439040000|2021-03-22 18:50:40|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.7|2276.4|16
1616439050000|2021-03-22 18:50:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|31
1616439060000|2021-03-22 18:51:00|2276.1|2275.8|2276.3|2276|2276.4|2276.1|2276.1|2275.8|19
1616439070000|2021-03-22 18:51:10|2276.5|2276.2|2277.1|2276.8|2277.3|2277|2276.5|2276.2|28
1616439080000|2021-03-22 18:51:20|2277.2|2276.9|2277.3|2277|2277.5|2277.2|2277.1|2276.8|268
1616439090000|2021-03-22 18:51:30|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.2|2276.9|402
1616439100000|2021-03-22 18:51:40|2277.1|2276.8|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|85
1616439110000|2021-03-22 18:51:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|30
1616439120000|2021-03-22 18:52:00|2277.6|2277.3|2277.8|2277.5|2278.3|2278|2277.6|2277.3|40
1616439130000|2021-03-22 18:52:10|2277.7|2277.4|2277.3|2277|2277.7|2277.4|2277.3|2277|11
1616439140000|2021-03-22 18:52:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|14
1616439150000|2021-03-22 18:52:30|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.3|2277|15
1616439160000|2021-03-22 18:52:40|2277.2|2276.9|2276.1|2275.8|2277.2|2276.9|2276.1|2275.8|47
1616439170000|2021-03-22 18:52:50|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.9|2275.6|28
1616439180000|2021-03-22 18:53:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|37
1616439190000|2021-03-22 18:53:10|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|28
1616439200000|2021-03-22 18:53:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|225
1616439210000|2021-03-22 18:53:30|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|111
1616439220000|2021-03-22 18:53:40|2275.8|2275.5|2276.3|2276|2276.6|2276.3|2275.7|2275.4|149
1616439230000|2021-03-22 18:53:50|2276.2|2275.9|2276.8|2276.5|2276.8|2276.5|2276.2|2275.9|189
1616439240000|2021-03-22 18:54:00|2276.9|2276.6|2277.2|2276.9|2277.3|2277|2276.9|2276.6|52
1616439250000|2021-03-22 18:54:10|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.5|2276.2|34
1616439260000|2021-03-22 18:54:20|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|23
1616439270000|2021-03-22 18:54:30|2276.8|2276.5|2277.5|2277.2|2277.5|2277.2|2276.8|2276.5|45
1616439280000|2021-03-22 18:54:40|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277|2276.7|12
1616439290000|2021-03-22 18:54:50|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|33
1616439300000|2021-03-22 18:55:00|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277|2276.7|90
1616439310000|2021-03-22 18:55:10|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|80
1616439320000|2021-03-22 18:55:20|2277.1|2276.8|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|27
1616439330000|2021-03-22 18:55:30|2276.8|2276.5|2278.1|2277.8|2278.1|2277.8|2276.8|2276.5|41
1616439340000|2021-03-22 18:55:40|2278.2|2277.9|2278.4|2278.1|2278.5|2278.2|2278.2|2277.9|29
1616439350000|2021-03-22 18:55:50|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|29
1616439360000|2021-03-22 18:56:00|2278.2|2277.9|2278|2277.7|2278.3|2278|2278|2277.7|27
1616439370000|2021-03-22 18:56:10|2278.1|2277.8|2278|2277.7|2278.3|2278|2278|2277.7|29
1616439380000|2021-03-22 18:56:20|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|19
1616439390000|2021-03-22 18:56:30|2278.3|2278|2278.3|2278|2278.6|2278.3|2278.3|2278|22
1616439400000|2021-03-22 18:56:40|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.1|2277.8|20
1616439410000|2021-03-22 18:56:50|2278.4|2278.1|2278.9|2278.6|2278.9|2278.6|2278.4|2278.1|19
1616439420000|2021-03-22 18:57:00|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.4|2278.1|37
1616439430000|2021-03-22 18:57:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|7
1616439440000|2021-03-22 18:57:20|2278.6|2278.3|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|52
1616439450000|2021-03-22 18:57:30|2279|2278.7|2278.2|2277.9|2279|2278.7|2278.1|2277.8|25
1616439460000|2021-03-22 18:57:40|2278|2277.7|2277.6|2277.3|2278|2277.7|2277.6|2277.3|47
1616439470000|2021-03-22 18:57:50|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|16
1616439480000|2021-03-22 18:58:00|2278.1|2277.8|2277.6|2277.3|2278.1|2277.8|2277.6|2277.3|29
1616439490000|2021-03-22 18:58:10|2277.7|2277.4|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|12
1616439500000|2021-03-22 18:58:20|2277.8|2277.5|2276.6|2276.3|2277.8|2277.5|2276.6|2276.3|40
1616439510000|2021-03-22 18:58:30|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|52
1616439520000|2021-03-22 18:58:40|2276.4|2276.1|2276.7|2276.4|2276.9|2276.6|2276.4|2276.1|323
1616439530000|2021-03-22 18:58:50|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|296
1616439540000|2021-03-22 18:59:00|2276.9|2276.6|2277.1|2276.8|2277.3|2277|2276.8|2276.5|175
1616439550000|2021-03-22 18:59:10|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|246
1616439560000|2021-03-22 18:59:20|2277.3|2277|2278|2277.7|2278.1|2277.8|2277|2276.7|171
1616439570000|2021-03-22 18:59:30|2278.1|2277.8|2278|2277.7|2278.4|2278.1|2278|2277.7|52
1616439580000|2021-03-22 18:59:40|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|20
1616439590000|2021-03-22 18:59:50|2277.9|2277.6|2278.1|2277.8|2278.2|2277.9|2277.9|2277.6|25
1616439600000|2021-03-22 19:00:00|2278.2|2277.9|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|51
1616439610000|2021-03-22 19:00:10|2278.3|2278|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|28
1616439620000|2021-03-22 19:00:20|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.1|2277.8|69
1616439630000|2021-03-22 19:00:30|2278.2|2277.9|2277.7|2277.4|2278.2|2277.9|2277.7|2277.4|30
1616439640000|2021-03-22 19:00:40|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|22
1616439650000|2021-03-22 19:00:50|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|15
1616439660000|2021-03-22 19:01:00|2278.2|2277.9|2277.9|2277.6|2278.6|2278.3|2277.9|2277.6|60
1616439670000|2021-03-22 19:01:10|2278|2277.7|2278.4|2278.1|2278.5|2278.2|2277.9|2277.6|52
1616439680000|2021-03-22 19:01:20|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|98
1616439690000|2021-03-22 19:01:30|2278.4|2278.1|2278.2|2277.9|2278.6|2278.3|2278.1|2277.8|268
1616439700000|2021-03-22 19:01:40|2278.3|2278|2278.2|2277.9|2278.3|2278|2278|2277.7|272
1616439710000|2021-03-22 19:01:50|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.6|2277.3|201
1616439720000|2021-03-22 19:02:00|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|107
1616439730000|2021-03-22 19:02:10|2278|2277.7|2278.1|2277.8|2278.2|2277.9|2277.8|2277.5|42
1616439740000|2021-03-22 19:02:20|2277.9|2277.6|2278.3|2278|2278.4|2278.1|2277.9|2277.6|140
1616439750000|2021-03-22 19:02:30|2278.2|2277.9|2278.8|2278.5|2278.8|2278.5|2278.2|2277.9|30
1616439760000|2021-03-22 19:02:40|2278.7|2278.4|2279|2278.7|2279|2278.7|2278.4|2278.1|36
1616439770000|2021-03-22 19:02:50|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2278.8|2278.5|37
1616439780000|2021-03-22 19:03:00|2279.6|2279.3|2279.3|2279|2279.6|2279.3|2279.1|2278.8|29
1616439790000|2021-03-22 19:03:10|2279.2|2278.9|2278.7|2278.4|2279.2|2278.9|2278.5|2278.2|48
1616439800000|2021-03-22 19:03:20|2278.6|2278.3|2278.8|2278.5|2278.9|2278.6|2278.6|2278.3|184
1616439810000|2021-03-22 19:03:30|2278.7|2278.4|2278.4|2278.1|2278.7|2278.4|2278.2|2277.9|221
1616439820000|2021-03-22 19:03:40|2278.3|2278|2278.7|2278.4|2278.7|2278.4|2278.3|2278|78
1616439830000|2021-03-22 19:03:50|2278.6|2278.3|2278.8|2278.5|2279.3|2279|2278.6|2278.3|104
1616439840000|2021-03-22 19:04:00|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|16
1616439850000|2021-03-22 19:04:10|2278.5|2278.2|2278.6|2278.3|2278.8|2278.5|2278.5|2278.2|16
1616439860000|2021-03-22 19:04:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.5|2278.2|9
1616439870000|2021-03-22 19:04:30|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.3|2278|14
1616439880000|2021-03-22 19:04:40|2278.4|2278.1|2278.9|2278.6|2278.9|2278.6|2278.4|2278.1|33
1616439890000|2021-03-22 19:04:50|2278.7|2278.4|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|4
1616439900000|2021-03-22 19:05:00|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2278.8|2278.5|23
1616439910000|2021-03-22 19:05:10|2279.3|2279|2279|2278.7|2279.3|2279|2279|2278.7|22
1616439920000|2021-03-22 19:05:20|2278.9|2278.6|2279.1|2278.8|2279.2|2278.9|2278.9|2278.6|26
1616439930000|2021-03-22 19:05:30|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.7|2278.4|21
1616439940000|2021-03-22 19:05:40|2279.1|2278.8|2279.1|2278.8|2279.3|2279|2279.1|2278.8|13
1616439950000|2021-03-22 19:05:50|2279.5|2279.2|2279.7|2279.4|2279.8|2279.5|2279.4|2279.1|17
1616439960000|2021-03-22 19:06:00|2279.6|2279.3|2279.9|2279.6|2279.9|2279.6|2279.4|2279.1|18
1616439970000|2021-03-22 19:06:10|2279.7|2279.4|2279.5|2279.2|2279.8|2279.5|2279.5|2279.2|11
1616439980000|2021-03-22 19:06:20|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.5|2279.2|26
1616439990000|2021-03-22 19:06:30|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|5
1616440000000|2021-03-22 19:06:40|2279.7|2279.4|2279.9|2279.6|2280|2279.7|2279.7|2279.4|125
1616440010000|2021-03-22 19:06:50|2279.7|2279.4|2279.7|2279.4|2279.9|2279.6|2279.6|2279.3|88
1616440020000|2021-03-22 19:07:00|2279.6|2279.3|2279.5|2279.2|2279.7|2279.4|2279.1|2278.8|73
1616440030000|2021-03-22 19:07:10|2279.3|2279|2279.6|2279.3|2279.6|2279.3|2279.3|2279|15
1616440040000|2021-03-22 19:07:20|2279.7|2279.4|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|18
1616440050000|2021-03-22 19:07:30|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.4|2279.1|17
1616440060000|2021-03-22 19:07:40|2279.4|2279.1|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|22
1616440070000|2021-03-22 19:07:50|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.8|2278.5|17
1616440080000|2021-03-22 19:08:00|2279|2278.7|2279.3|2279|2279.3|2279|2278.8|2278.5|25
1616440090000|2021-03-22 19:08:10|2279.5|2279.2|2279.7|2279.4|2279.8|2279.5|2279.4|2279.1|22
1616440100000|2021-03-22 19:08:20|2279.6|2279.3|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|35
1616440110000|2021-03-22 19:08:30|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.3|2279|14
1616440120000|2021-03-22 19:08:40|2279.5|2279.2|2279.9|2279.6|2279.9|2279.6|2279.5|2279.2|33
1616440130000|2021-03-22 19:08:50|2280|2279.7|2280.4|2280.1|2280.6|2280.3|2280|2279.7|43
1616440140000|2021-03-22 19:09:00|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|37
1616440150000|2021-03-22 19:09:10|2281|2280.7|2281|2280.7|2281.3|2281|2281|2280.7|37
1616440160000|2021-03-22 19:09:20|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2280.7|2280.4|42
1616440170000|2021-03-22 19:09:30|2281.2|2280.9|2281.3|2281|2281.5|2281.2|2281.2|2280.9|79
1616440180000|2021-03-22 19:09:40|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.2|2280.9|34
1616440190000|2021-03-22 19:09:50|2281.3|2281|2281.4|2281.1|2281.5|2281.2|2281.3|2281|108
1616440200000|2021-03-22 19:10:00|2281.5|2281.2|2281.8|2281.5|2281.8|2281.5|2281.3|2281|123
1616440210000|2021-03-22 19:10:10|2281.7|2281.4|2281.1|2280.8|2281.7|2281.4|2281|2280.7|204
1616440220000|2021-03-22 19:10:20|2281.2|2280.9|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|163
1616440230000|2021-03-22 19:10:30|2281.3|2281|2280.9|2280.6|2281.3|2281|2280.7|2280.4|142
1616440240000|2021-03-22 19:10:40|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.7|2280.4|209
1616440250000|2021-03-22 19:10:50|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.9|2280.6|264
1616440260000|2021-03-22 19:11:00|2280.9|2280.6|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|260
1616440270000|2021-03-22 19:11:10|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2280.6|2280.3|88
1616440280000|2021-03-22 19:11:20|2281|2280.7|2280.4|2280.1|2281|2280.7|2280.4|2280.1|39
1616440290000|2021-03-22 19:11:30|2280.3|2280|2280.1|2279.8|2280.5|2280.2|2280.1|2279.8|25
1616440300000|2021-03-22 19:11:40|2280|2279.7|2279.5|2279.2|2280|2279.7|2279.2|2278.9|44
1616440310000|2021-03-22 19:11:50|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.2|2278.9|27
1616440320000|2021-03-22 19:12:00|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.3|2279|33
1616440330000|2021-03-22 19:12:10|2279.5|2279.2|2280.4|2280.1|2280.4|2280.1|2279.5|2279.2|48
1616440340000|2021-03-22 19:12:20|2280.3|2280|2280.6|2280.3|2280.6|2280.3|2280.3|2280|24
1616440350000|2021-03-22 19:12:30|2280.8|2280.5|2280.5|2280.2|2280.9|2280.6|2280.5|2280.2|37
1616440360000|2021-03-22 19:12:40|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|6
1616440370000|2021-03-22 19:12:50|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|2
1616440380000|2021-03-22 19:13:00|2280.1|2279.8|2279.7|2279.4|2280.1|2279.8|2279.7|2279.4|32
1616440390000|2021-03-22 19:13:10|2280|2279.7|2280.3|2280|2280.3|2280|2280|2279.7|9
1616440400000|2021-03-22 19:13:20|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|5
1616440410000|2021-03-22 19:13:30|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2279.8|2279.5|12
1616440420000|2021-03-22 19:13:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|7
1616440430000|2021-03-22 19:13:50|2279.3|2279|2279.3|2279|2279.6|2279.3|2279.3|2279|54
1616440440000|2021-03-22 19:14:00|2279.4|2279.1|2279.8|2279.5|2280.1|2279.8|2279.4|2279.1|55
1616440450000|2021-03-22 19:14:10|2279.9|2279.6|2279.5|2279.2|2280.1|2279.8|2279.5|2279.2|33
1616440460000|2021-03-22 19:14:20|2279.4|2279.1|2279|2278.7|2279.6|2279.3|2279|2278.7|28
1616440470000|2021-03-22 19:14:30|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|33
1616440480000|2021-03-22 19:14:40|2279.2|2278.9|2279|2278.7|2279.4|2279.1|2279|2278.7|21
1616440490000|2021-03-22 19:14:50|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2278.8|2278.5|29
1616440500000|2021-03-22 19:15:00|2279|2278.7|2278.6|2278.3|2279|2278.7|2278.5|2278.2|75
1616440510000|2021-03-22 19:15:10|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.5|2278.2|32
1616440520000|2021-03-22 19:15:20|2279|2278.7|2278.2|2277.9|2279.1|2278.8|2278.2|2277.9|72
1616440530000|2021-03-22 19:15:30|2278.5|2278.2|2278.6|2278.3|2278.8|2278.5|2278.5|2278.2|23
1616440540000|2021-03-22 19:15:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|7
1616440550000|2021-03-22 19:15:50|2278.6|2278.3|2278.2|2277.9|2278.8|2278.5|2278.2|2277.9|62
1616440560000|2021-03-22 19:16:00|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|29
1616440570000|2021-03-22 19:16:10|2278.2|2277.9|2278.1|2277.8|2278.5|2278.2|2278.1|2277.8|16
1616440580000|2021-03-22 19:16:20|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.6|2277.3|76
1616440590000|2021-03-22 19:16:30|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.3|2277|32
1616440600000|2021-03-22 19:16:40|2277.3|2277|2277.7|2277.4|2277.8|2277.5|2277.3|2277|30
1616440610000|2021-03-22 19:16:50|2278|2277.7|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|46
1616440620000|2021-03-22 19:17:00|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|21
1616440630000|2021-03-22 19:17:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|31
1616440640000|2021-03-22 19:17:20|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|7
1616440650000|2021-03-22 19:17:30|2277.5|2277.2|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|16
1616440660000|2021-03-22 19:17:40|2277.5|2277.2|2277.2|2276.9|2277.6|2277.3|2277.2|2276.9|20
1616440670000|2021-03-22 19:17:50|2277.1|2276.8|2276.3|2276|2277.5|2277.2|2276.3|2276|51
1616440680000|2021-03-22 19:18:00|2276.1|2275.8|2276.4|2276.1|2276.7|2276.4|2276.1|2275.8|50
1616440690000|2021-03-22 19:18:10|2276.5|2276.2|2275.8|2275.5|2276.5|2276.2|2275.8|2275.5|137
1616440700000|2021-03-22 19:18:20|2275.9|2275.6|2276|2275.7|2276.2|2275.9|2275.8|2275.5|57
1616440710000|2021-03-22 19:18:30|2275.8|2275.5|2275.5|2275.2|2275.9|2275.6|2275.3|2275|20
1616440720000|2021-03-22 19:18:40|2275.6|2275.3|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|28
1616440730000|2021-03-22 19:18:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.3|2275|23
1616440740000|2021-03-22 19:19:00|2275.4|2275.1|2275.1|2274.8|2275.8|2275.5|2275.1|2274.8|45
1616440750000|2021-03-22 19:19:10|2275|2274.7|2274.4|2274.1|2275|2274.7|2274.3|2274|60
1616440760000|2021-03-22 19:19:20|2274.3|2274|2274.4|2274.1|2274.7|2274.4|2274.3|2274|64
1616440770000|2021-03-22 19:19:30|2274.5|2274.2|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|14
1616440780000|2021-03-22 19:19:40|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|28
1616440790000|2021-03-22 19:19:50|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.3|2274|43
1616440800000|2021-03-22 19:20:00|2274.2|2273.9|2274.5|2274.2|2274.9|2274.6|2274.2|2273.9|82
1616440810000|2021-03-22 19:20:10|2274.6|2274.3|2274.9|2274.6|2275|2274.7|2274.5|2274.2|60
1616440820000|2021-03-22 19:20:20|2274.8|2274.5|2274.4|2274.1|2274.9|2274.6|2274.4|2274.1|56
1616440830000|2021-03-22 19:20:30|2274.3|2274|2274.6|2274.3|2274.7|2274.4|2274.2|2273.9|22
1616440840000|2021-03-22 19:20:40|2274.7|2274.4|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|12
1616440850000|2021-03-22 19:20:50|2274.9|2274.6|2274.6|2274.3|2275|2274.7|2274.5|2274.2|31
1616440860000|2021-03-22 19:21:00|2274.7|2274.4|2274.9|2274.6|2275.2|2274.9|2274.7|2274.4|24
1616440870000|2021-03-22 19:21:10|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|30
1616440880000|2021-03-22 19:21:20|2275|2274.7|2275.4|2275.1|2275.4|2275.1|2275|2274.7|16
1616440890000|2021-03-22 19:21:30|2275.5|2275.2|2276.1|2275.8|2276.2|2275.9|2275.5|2275.2|95
1616440900000|2021-03-22 19:21:40|2275.9|2275.6|2276.2|2275.9|2276.3|2276|2275.8|2275.5|22
1616440910000|2021-03-22 19:21:50|2275.8|2275.5|2275.3|2275|2275.8|2275.5|2275.2|2274.9|8
1616440920000|2021-03-22 19:22:00|2275.4|2275.1|2276.3|2276|2276.3|2276|2275.4|2275.1|19
1616440930000|2021-03-22 19:22:10|2276.4|2276.1|2276.6|2276.3|2276.7|2276.4|2276.1|2275.8|21
1616440940000|2021-03-22 19:22:20|2276.8|2276.5|2276.1|2275.8|2276.8|2276.5|2276.1|2275.8|16
1616440950000|2021-03-22 19:22:30|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|15
1616440960000|2021-03-22 19:22:40|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.9|2275.6|16
1616440970000|2021-03-22 19:22:50|2276|2275.7|2275.5|2275.2|2276|2275.7|2275.3|2275|23
1616440980000|2021-03-22 19:23:00|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.2|2274.9|26
1616440990000|2021-03-22 19:23:10|2275.7|2275.4|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|24
1616441000000|2021-03-22 19:23:20|2275.3|2275|2274.8|2274.5|2275.4|2275.1|2274.8|2274.5|31
1616441010000|2021-03-22 19:23:30|2274.9|2274.6|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|18
1616441020000|2021-03-22 19:23:40|2275|2274.7|2274.4|2274.1|2275|2274.7|2274.4|2274.1|8
1616441030000|2021-03-22 19:23:50|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|34
1616441040000|2021-03-22 19:24:00|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|21
1616441050000|2021-03-22 19:24:10|2274.9|2274.6|2274.7|2274.4|2275|2274.7|2274.7|2274.4|12
1616441060000|2021-03-22 19:24:20|2274.4|2274.1|2274|2273.7|2274.4|2274.1|2274|2273.7|26
1616441070000|2021-03-22 19:24:30|2274.3|2274|2274|2273.7|2274.4|2274.1|2274|2273.7|64
1616441080000|2021-03-22 19:24:40|2274.1|2273.8|2274.5|2274.2|2274.6|2274.3|2274.1|2273.8|29
1616441090000|2021-03-22 19:24:50|2274.4|2274.1|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|25
1616441100000|2021-03-22 19:25:00|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.2|2273.9|131
1616441110000|2021-03-22 19:25:10|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.4|2274.1|131
1616441120000|2021-03-22 19:25:20|2274.8|2274.5|2274|2273.7|2274.8|2274.5|2274|2273.7|23
1616441130000|2021-03-22 19:25:30|2274.1|2273.8|2273.1|2272.8|2274.2|2273.9|2273.1|2272.8|281
1616441140000|2021-03-22 19:25:40|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|79
1616441150000|2021-03-22 19:25:50|2273.3|2273|2273|2272.7|2273.4|2273.1|2272.9|2272.6|28
1616441160000|2021-03-22 19:26:00|2272.9|2272.6|2273.3|2273|2273.5|2273.2|2272.9|2272.6|93
1616441170000|2021-03-22 19:26:10|2273.2|2272.9|2273.8|2273.5|2273.8|2273.5|2273.2|2272.9|27
1616441180000|2021-03-22 19:26:20|2273.7|2273.4|2273.7|2273.4|2274.3|2274|2273.6|2273.3|144
1616441190000|2021-03-22 19:26:30|2273.5|2273.2|2273|2272.7|2273.7|2273.4|2273|2272.7|21
1616441200000|2021-03-22 19:26:40|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|23
1616441210000|2021-03-22 19:26:50|2273.2|2272.9|2272.8|2272.5|2273.2|2272.9|2272.6|2272.3|27
1616441220000|2021-03-22 19:27:00|2273|2272.7|2273.3|2273|2273.6|2273.3|2273|2272.7|43
1616441230000|2021-03-22 19:27:10|2273.4|2273.1|2273.3|2273|2273.8|2273.5|2273.3|2273|17
1616441240000|2021-03-22 19:27:20|2273.4|2273.1|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|20
1616441250000|2021-03-22 19:27:30|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|16
1616441260000|2021-03-22 19:27:40|2273.8|2273.5|2273.9|2273.6|2274.2|2273.9|2273.8|2273.5|27
1616441270000|2021-03-22 19:27:50|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|6
1616441280000|2021-03-22 19:28:00|2273.8|2273.5|2273.6|2273.3|2274|2273.7|2273.6|2273.3|15
1616441290000|2021-03-22 19:28:10|2273.8|2273.5|2273.3|2273|2273.8|2273.5|2273.2|2272.9|26
1616441300000|2021-03-22 19:28:20|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|14
1616441310000|2021-03-22 19:28:30|2273.2|2272.9|2272.8|2272.5|2273.2|2272.9|2272.7|2272.4|18
1616441320000|2021-03-22 19:28:40|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.1|2271.8|44
1616441330000|2021-03-22 19:28:50|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2271.7|2271.4|49
1616441340000|2021-03-22 19:29:00|2271.9|2271.6|2272.5|2272.2|2272.6|2272.3|2271.9|2271.6|50
1616441350000|2021-03-22 19:29:10|2272.4|2272.1|2273|2272.7|2273|2272.7|2272.2|2271.9|209
1616441360000|2021-03-22 19:29:20|2272.9|2272.6|2272.4|2272.1|2272.9|2272.6|2272.3|2272|174
1616441370000|2021-03-22 19:29:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|41
1616441380000|2021-03-22 19:29:40|2272|2271.7|2272.2|2271.9|2272.4|2272.1|2271.9|2271.6|31
1616441390000|2021-03-22 19:29:50|2272.1|2271.8|2272.8|2272.5|2272.8|2272.5|2272.1|2271.8|35
1616441400000|2021-03-22 19:30:00|2272.6|2272.3|2272.7|2272.4|2272.9|2272.6|2272.1|2271.8|60
1616441410000|2021-03-22 19:30:10|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|41
1616441420000|2021-03-22 19:30:20|2273|2272.7|2273.5|2273.2|2273.5|2273.2|2273|2272.7|35
1616441430000|2021-03-22 19:30:30|2274.2|2273.9|2273.9|2273.6|2274.2|2273.9|2273.7|2273.4|44
1616441440000|2021-03-22 19:30:40|2274|2273.7|2274.1|2273.8|2274.5|2274.2|2274|2273.7|64
1616441450000|2021-03-22 19:30:50|2274.2|2273.9|2274|2273.7|2274.3|2274|2274|2273.7|36
1616441460000|2021-03-22 19:31:00|2274.1|2273.8|2274.8|2274.5|2274.9|2274.6|2274.1|2273.8|39
1616441470000|2021-03-22 19:31:10|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|92
1616441480000|2021-03-22 19:31:20|2274.9|2274.6|2274.6|2274.3|2275|2274.7|2274.4|2274.1|142
1616441490000|2021-03-22 19:31:30|2274.7|2274.4|2274.9|2274.6|2275|2274.7|2274.6|2274.3|138
1616441500000|2021-03-22 19:31:40|2275.4|2275.1|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|57
1616441510000|2021-03-22 19:31:50|2275|2274.7|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|40
1616441520000|2021-03-22 19:32:00|2274.9|2274.6|2274.7|2274.4|2275.3|2275|2274.7|2274.4|72
1616441530000|2021-03-22 19:32:10|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.2|2273.9|87
1616441540000|2021-03-22 19:32:20|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.1|2274.8|96
1616441550000|2021-03-22 19:32:30|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2274.9|2274.6|55
1616441560000|2021-03-22 19:32:40|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|61
1616441570000|2021-03-22 19:32:50|2275.3|2275|2275.4|2275.1|2275.6|2275.3|2275.3|2275|48
1616441580000|2021-03-22 19:33:00|2275.2|2274.9|2274.4|2274.1|2275.2|2274.9|2274.2|2273.9|93
1616441590000|2021-03-22 19:33:10|2274.1|2273.8|2274.8|2274.5|2274.9|2274.6|2274.1|2273.8|49
1616441600000|2021-03-22 19:33:20|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|20
1616441610000|2021-03-22 19:33:30|2274.6|2274.3|2274.1|2273.8|2274.6|2274.3|2274.1|2273.8|16
1616441620000|2021-03-22 19:33:40|2274.2|2273.9|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|20
1616441630000|2021-03-22 19:33:50|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.6|2273.3|45
1616441640000|2021-03-22 19:34:00|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.3|2273|46
1616441650000|2021-03-22 19:34:10|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.3|2273|31
1616441660000|2021-03-22 19:34:20|2273.7|2273.4|2272.6|2272.3|2273.7|2273.4|2272.6|2272.3|41
1616441670000|2021-03-22 19:34:30|2272.5|2272.2|2272|2271.7|2272.9|2272.6|2272|2271.7|102
1616441680000|2021-03-22 19:34:40|2272.1|2271.8|2272.2|2271.9|2272.3|2272|2272|2271.7|46
1616441690000|2021-03-22 19:34:50|2272.1|2271.8|2272.7|2272.4|2272.9|2272.6|2272.1|2271.8|57
1616441700000|2021-03-22 19:35:00|2272.9|2272.6|2271.9|2271.6|2273.1|2272.8|2271.9|2271.6|76
1616441710000|2021-03-22 19:35:10|2272.1|2271.8|2271.5|2271.2|2272.2|2271.9|2271.4|2271.1|149
1616441720000|2021-03-22 19:35:20|2271.1|2270.8|2271.4|2271.1|2271.6|2271.3|2270.9|2270.6|52
1616441730000|2021-03-22 19:35:30|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.2|2270.9|95
1616441740000|2021-03-22 19:35:40|2271.2|2270.9|2271.7|2271.4|2271.7|2271.4|2271.2|2270.9|31
1616441750000|2021-03-22 19:35:50|2271.6|2271.3|2272.1|2271.8|2272.3|2272|2271.6|2271.3|53
1616441760000|2021-03-22 19:36:00|2272.2|2271.9|2271.9|2271.6|2272.4|2272.1|2271.8|2271.5|65
1616441770000|2021-03-22 19:36:10|2271.8|2271.5|2271.8|2271.5|2272.2|2271.9|2271.7|2271.4|33
1616441780000|2021-03-22 19:36:20|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.8|2271.5|29
1616441790000|2021-03-22 19:36:30|2272.1|2271.8|2271.2|2270.9|2272.1|2271.8|2271.2|2270.9|41
1616441800000|2021-03-22 19:36:40|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|49
1616441810000|2021-03-22 19:36:50|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2270.7|2270.4|63
1616441820000|2021-03-22 19:37:00|2270.9|2270.6|2269.9|2269.6|2271|2270.7|2269.9|2269.6|162
1616441830000|2021-03-22 19:37:10|2269.8|2269.5|2270.5|2270.2|2270.5|2270.2|2269.8|2269.5|67
1616441840000|2021-03-22 19:37:20|2270.4|2270.1|2270.5|2270.2|2270.9|2270.6|2270.4|2270.1|54
1616441850000|2021-03-22 19:37:30|2270.7|2270.4|2270.6|2270.3|2271.1|2270.8|2270.4|2270.1|26
1616441860000|2021-03-22 19:37:40|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.2|2269.9|48
1616441870000|2021-03-22 19:37:50|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|34
1616441880000|2021-03-22 19:38:00|2271|2270.7|2271|2270.7|2271.2|2270.9|2270.7|2270.4|37
1616441890000|2021-03-22 19:38:10|2271.1|2270.8|2271.3|2271|2271.3|2271|2270.6|2270.3|39
1616441900000|2021-03-22 19:38:20|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|24
1616441910000|2021-03-22 19:38:30|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|80
1616441920000|2021-03-22 19:38:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|9
1616441930000|2021-03-22 19:38:50|2270.9|2270.6|2271.1|2270.8|2271.3|2271|2270.8|2270.5|29
1616441940000|2021-03-22 19:39:00|2271|2270.7|2271.1|2270.8|2271.3|2271|2270.9|2270.6|124
1616441950000|2021-03-22 19:39:10|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|20
1616441960000|2021-03-22 19:39:20|2271|2270.7|2271.8|2271.5|2271.8|2271.5|2271|2270.7|37
1616441970000|2021-03-22 19:39:30|2271.7|2271.4|2271.8|2271.5|2272|2271.7|2271.6|2271.3|33
1616441980000|2021-03-22 19:39:40|2271.6|2271.3|2271.3|2271|2271.7|2271.4|2271.1|2270.8|56
1616441990000|2021-03-22 19:39:50|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.3|2271|124
1616442000000|2021-03-22 19:40:00|2271.7|2271.4|2271.2|2270.9|2271.8|2271.5|2271.2|2270.9|46
1616442010000|2021-03-22 19:40:10|2271.3|2271|2271.7|2271.4|2271.9|2271.6|2271.3|2271|41
1616442020000|2021-03-22 19:40:20|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|22
1616442030000|2021-03-22 19:40:30|2271.5|2271.2|2271|2270.7|2271.6|2271.3|2271|2270.7|36
1616442040000|2021-03-22 19:40:40|2271.1|2270.8|2270.7|2270.4|2271.3|2271|2270.7|2270.4|43
1616442050000|2021-03-22 19:40:50|2270.8|2270.5|2271.2|2270.9|2271.5|2271.2|2270.8|2270.5|28
1616442060000|2021-03-22 19:41:00|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271.3|2271|23
1616442070000|2021-03-22 19:41:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|24
1616442080000|2021-03-22 19:41:20|2271.3|2271|2271.8|2271.5|2271.8|2271.5|2271.2|2270.9|27
1616442090000|2021-03-22 19:41:30|2271.9|2271.6|2271.4|2271.1|2272.1|2271.8|2271.4|2271.1|56
1616442100000|2021-03-22 19:41:40|2271.3|2271|2271|2270.7|2271.5|2271.2|2271|2270.7|25
1616442110000|2021-03-22 19:41:50|2270.8|2270.5|2270.6|2270.3|2271.2|2270.9|2270.6|2270.3|45
1616442120000|2021-03-22 19:42:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|108
1616442130000|2021-03-22 19:42:10|2270.7|2270.4|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|93
1616442140000|2021-03-22 19:42:20|2270.3|2270|2270|2269.7|2270.3|2270|2269.9|2269.6|51
1616442150000|2021-03-22 19:42:30|2269.5|2269.2|2270.4|2270.1|2270.4|2270.1|2269.5|2269.2|120
1616442160000|2021-03-22 19:42:40|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|25
1616442170000|2021-03-22 19:42:50|2270.3|2270|2269.9|2269.6|2270.4|2270.1|2269.9|2269.6|35
1616442180000|2021-03-22 19:43:00|2270.1|2269.8|2269.8|2269.5|2270.3|2270|2269.7|2269.4|71
1616442190000|2021-03-22 19:43:10|2269.7|2269.4|2269.1|2268.8|2269.7|2269.4|2269.1|2268.8|39
1616442200000|2021-03-22 19:43:20|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.3|2268|97
1616442210000|2021-03-22 19:43:30|2268.5|2268.2|2268.1|2267.8|2268.8|2268.5|2268|2267.7|50
1616442220000|2021-03-22 19:43:40|2268|2267.7|2268.1|2267.8|2268.4|2268.1|2268|2267.7|58
1616442230000|2021-03-22 19:43:50|2268|2267.7|2267.8|2267.5|2268.1|2267.8|2267.7|2267.4|61
1616442240000|2021-03-22 19:44:00|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.3|2267|72
1616442250000|2021-03-22 19:44:10|2268|2267.7|2269.2|2268.9|2269.2|2268.9|2268|2267.7|97
1616442260000|2021-03-22 19:44:20|2269.4|2269.1|2269.4|2269.1|2269.7|2269.4|2269.3|2269|40
1616442270000|2021-03-22 19:44:30|2269.5|2269.2|2268.9|2268.6|2269.5|2269.2|2268.6|2268.3|47
1616442280000|2021-03-22 19:44:40|2269|2268.7|2269.7|2269.4|2269.9|2269.6|2269|2268.7|80
1616442290000|2021-03-22 19:44:50|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.3|2269|47
1616442300000|2021-03-22 19:45:00|2269.8|2269.5|2269.6|2269.3|2270.1|2269.8|2269.4|2269.1|163
1616442310000|2021-03-22 19:45:10|2269.7|2269.4|2269.5|2269.2|2269.8|2269.5|2269.2|2268.9|57
1616442320000|2021-03-22 19:45:20|2269.6|2269.3|2269|2268.7|2269.6|2269.3|2269|2268.7|117
1616442330000|2021-03-22 19:45:30|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.6|2268.3|61
1616442340000|2021-03-22 19:45:40|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.1|2267.8|60
1616442350000|2021-03-22 19:45:50|2268.5|2268.2|2268|2267.7|2268.5|2268.2|2268|2267.7|79
1616442360000|2021-03-22 19:46:00|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2267.8|2267.5|143
1616442370000|2021-03-22 19:46:10|2268.2|2267.9|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|61
1616442380000|2021-03-22 19:46:20|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.6|2267.3|39
1616442390000|2021-03-22 19:46:30|2267.9|2267.6|2268.1|2267.8|2268.4|2268.1|2267.9|2267.6|108
1616442400000|2021-03-22 19:46:40|2268|2267.7|2267.6|2267.3|2268|2267.7|2267.4|2267.1|38
1616442410000|2021-03-22 19:46:50|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|17
1616442420000|2021-03-22 19:47:00|2267.5|2267.2|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|19
1616442430000|2021-03-22 19:47:10|2267.8|2267.5|2267.9|2267.6|2268.1|2267.8|2267.7|2267.4|17
1616442440000|2021-03-22 19:47:20|2267.8|2267.5|2267.7|2267.4|2268|2267.7|2267.7|2267.4|25
1616442450000|2021-03-22 19:47:30|2267.4|2267.1|2268|2267.7|2268|2267.7|2267.4|2267.1|27
1616442460000|2021-03-22 19:47:40|2268.1|2267.8|2267.9|2267.6|2268.3|2268|2267.9|2267.6|42
1616442470000|2021-03-22 19:47:50|2268.1|2267.8|2268.1|2267.8|2268.4|2268.1|2267.9|2267.6|44
1616442480000|2021-03-22 19:48:00|2268.3|2268|2268.2|2267.9|2268.3|2268|2268|2267.7|51
1616442490000|2021-03-22 19:48:10|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.3|2268|41
1616442500000|2021-03-22 19:48:20|2268.6|2268.3|2268.6|2268.3|2268.8|2268.5|2268.3|2268|55
1616442510000|2021-03-22 19:48:30|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|37
1616442520000|2021-03-22 19:48:40|2268.7|2268.4|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|30
1616442530000|2021-03-22 19:48:50|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.2|2267.9|130
1616442540000|2021-03-22 19:49:00|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.2|2267.9|43
1616442550000|2021-03-22 19:49:10|2268.4|2268.1|2268.6|2268.3|2268.9|2268.6|2268.4|2268.1|46
1616442560000|2021-03-22 19:49:20|2268.5|2268.2|2267.7|2267.4|2268.8|2268.5|2267.7|2267.4|59
1616442570000|2021-03-22 19:49:30|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.1|2266.8|68
1616442580000|2021-03-22 19:49:40|2267.5|2267.2|2267|2266.7|2267.6|2267.3|2266.9|2266.6|131
1616442590000|2021-03-22 19:49:50|2266.8|2266.5|2265.4|2265.1|2266.8|2266.5|2265|2264.7|260
1616442600000|2021-03-22 19:50:00|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2264.6|2264.3|393
1616442610000|2021-03-22 19:50:10|2265.4|2265.1|2266|2265.7|2266.1|2265.8|2265.4|2265.1|94
1616442620000|2021-03-22 19:50:20|2266.2|2265.9|2265.9|2265.6|2266.4|2266.1|2265.7|2265.4|55
1616442630000|2021-03-22 19:50:30|2265.8|2265.5|2266|2265.7|2266.1|2265.8|2265.7|2265.4|50
1616442640000|2021-03-22 19:50:40|2265.9|2265.6|2266.7|2266.4|2266.9|2266.6|2265.9|2265.6|52
1616442650000|2021-03-22 19:50:50|2266.9|2266.6|2266.1|2265.8|2266.9|2266.6|2266.1|2265.8|47
1616442660000|2021-03-22 19:51:00|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2265.9|2265.6|48
1616442670000|2021-03-22 19:51:10|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.3|2266|34
1616442680000|2021-03-22 19:51:20|2266.5|2266.2|2267.1|2266.8|2267.1|2266.8|2266.4|2266.1|58
1616442690000|2021-03-22 19:51:30|2267|2266.7|2266.6|2266.3|2267.2|2266.9|2266.5|2266.2|47
1616442700000|2021-03-22 19:51:40|2266.8|2266.5|2267.3|2267|2267.3|2267|2266.6|2266.3|52
1616442710000|2021-03-22 19:51:50|2266.8|2266.5|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|71
1616442720000|2021-03-22 19:52:00|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.2|2265.9|81
1616442730000|2021-03-22 19:52:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266|2265.7|86
1616442740000|2021-03-22 19:52:20|2266.5|2266.2|2266.2|2265.9|2266.8|2266.5|2266.1|2265.8|69
1616442750000|2021-03-22 19:52:30|2266.3|2266|2266.3|2266|2266.6|2266.3|2266|2265.7|69
1616442760000|2021-03-22 19:52:40|2266.6|2266.3|2265.9|2265.6|2266.6|2266.3|2265.7|2265.4|91
1616442770000|2021-03-22 19:52:50|2266|2265.7|2266|2265.7|2266.2|2265.9|2265.7|2265.4|38
1616442780000|2021-03-22 19:53:00|2265.6|2265.3|2265.8|2265.5|2266.2|2265.9|2265.5|2265.2|213
1616442790000|2021-03-22 19:53:10|2265.7|2265.4|2265.8|2265.5|2266.2|2265.9|2265.7|2265.4|115
1616442800000|2021-03-22 19:53:20|2265.7|2265.4|2265.3|2265|2265.8|2265.5|2265.2|2264.9|80
1616442810000|2021-03-22 19:53:30|2265.2|2264.9|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|56
1616442820000|2021-03-22 19:53:40|2265.3|2265|2265.9|2265.6|2265.9|2265.6|2265.3|2265|61
1616442830000|2021-03-22 19:53:50|2265.7|2265.4|2265.7|2265.4|2265.9|2265.6|2265.4|2265.1|72
1616442840000|2021-03-22 19:54:00|2265.6|2265.3|2266.6|2266.3|2266.9|2266.6|2265.6|2265.3|203
1616442850000|2021-03-22 19:54:10|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|41
1616442860000|2021-03-22 19:54:20|2266.9|2266.6|2267.2|2266.9|2267.3|2267|2266.8|2266.5|87
1616442870000|2021-03-22 19:54:30|2267.1|2266.8|2267|2266.7|2267.3|2267|2266.6|2266.3|87
1616442880000|2021-03-22 19:54:40|2267.7|2267.4|2268.1|2267.8|2268.3|2268|2267.7|2267.4|132
1616442890000|2021-03-22 19:54:50|2268.2|2267.9|2268.4|2268.1|2269.1|2268.8|2268.2|2267.9|184
1616442900000|2021-03-22 19:55:00|2268.3|2268|2267.7|2267.4|2268.6|2268.3|2267.7|2267.4|180
1616442910000|2021-03-22 19:55:10|2267.5|2267.2|2267|2266.7|2267.7|2267.4|2267|2266.7|122
1616442920000|2021-03-22 19:55:20|2266.6|2266.3|2266.4|2266.1|2266.8|2266.5|2266.3|2266|146
1616442930000|2021-03-22 19:55:30|2266.3|2266|2267|2266.7|2267|2266.7|2266.3|2266|89
1616442940000|2021-03-22 19:55:40|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|76
1616442950000|2021-03-22 19:55:50|2266.8|2266.5|2267|2266.7|2267.2|2266.9|2266.6|2266.3|111
1616442960000|2021-03-22 19:56:00|2267.3|2267|2267.2|2266.9|2267.3|2267|2266.8|2266.5|101
1616442970000|2021-03-22 19:56:10|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.6|2266.3|107
1616442980000|2021-03-22 19:56:20|2266.9|2266.6|2266.2|2265.9|2267|2266.7|2266|2265.7|63
1616442990000|2021-03-22 19:56:30|2266.1|2265.8|2266.3|2266|2266.7|2266.4|2266.1|2265.8|75
1616443000000|2021-03-22 19:56:40|2265.8|2265.5|2265.9|2265.6|2266.3|2266|2265.6|2265.3|299
1616443010000|2021-03-22 19:56:50|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.7|2265.4|74
1616443020000|2021-03-22 19:57:00|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.2|2264.9|79
1616443030000|2021-03-22 19:57:10|2265.7|2265.4|2265.4|2265.1|2266|2265.7|2264.9|2264.6|430
1616443040000|2021-03-22 19:57:20|2265.3|2265|2265.1|2264.8|2265.3|2265|2264.9|2264.6|155
1616443050000|2021-03-22 19:57:30|2265|2264.7|2266.5|2266.2|2266.5|2266.2|2265|2264.7|54
1616443060000|2021-03-22 19:57:40|2266.4|2266.1|2267.5|2267.2|2267.5|2267.2|2266.4|2266.1|184
1616443070000|2021-03-22 19:57:50|2267.6|2267.3|2267.8|2267.5|2268.3|2268|2267|2266.7|220
1616443080000|2021-03-22 19:58:00|2267.7|2267.4|2266.6|2266.3|2267.7|2267.4|2266.5|2266.2|289
1616443090000|2021-03-22 19:58:10|2266.7|2266.4|2267.1|2266.8|2267.5|2267.2|2266.6|2266.3|124
1616443100000|2021-03-22 19:58:20|2267|2266.7|2267.6|2267.3|2267.8|2267.5|2267|2266.7|118
1616443110000|2021-03-22 19:58:30|2267.5|2267.2|2267.1|2266.8|2267.5|2267.2|2266.9|2266.6|103
1616443120000|2021-03-22 19:58:40|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.5|2266.2|192
1616443130000|2021-03-22 19:58:50|2267.2|2266.9|2267.1|2266.8|2267.5|2267.2|2267|2266.7|175
1616443140000|2021-03-22 19:59:00|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267|2266.7|261
1616443150000|2021-03-22 19:59:10|2267.6|2267.3|2267.9|2267.6|2268.2|2267.9|2267.6|2267.3|267
1616443160000|2021-03-22 19:59:20|2267.7|2267.4|2267.4|2267.1|2267.8|2267.5|2267.3|2267|319
1616443170000|2021-03-22 19:59:30|2267.3|2267|2266.5|2266.2|2267.3|2267|2266.5|2266.2|560
1616443180000|2021-03-22 19:59:40|2266.4|2266.1|2266.7|2266.4|2266.9|2266.6|2266.1|2265.8|782
1616443190000|2021-03-22 19:59:50|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2265.8|2265.5|1974
1616443200000|2021-03-22 20:00:00|2266.8|2266.5|2267.9|2267.6|2268.2|2267.9|2266.5|2266.2|844
1616443210000|2021-03-22 20:00:10|2268|2267.7|2267.6|2267.3|2268.1|2267.8|2267.6|2267.3|194
1616443220000|2021-03-22 20:00:20|2267.7|2267.4|2268.2|2267.9|2268.4|2268.1|2267.6|2267.3|171
1616443230000|2021-03-22 20:00:30|2268.1|2267.8|2268.2|2267.9|2268.5|2268.2|2268|2267.7|99
1616443240000|2021-03-22 20:00:40|2268.3|2268|2269.2|2268.9|2269.2|2268.9|2268.2|2267.9|146
1616443250000|2021-03-22 20:00:50|2269.1|2268.8|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|86
1616443260000|2021-03-22 20:01:00|2269.3|2269|2268.9|2268.6|2269.3|2269|2268.7|2268.4|277
1616443270000|2021-03-22 20:01:10|2269|2268.7|2268.5|2268.2|2269|2268.7|2268.4|2268.1|81
1616443280000|2021-03-22 20:01:20|2268.4|2268.1|2268|2267.7|2268.4|2268.1|2268|2267.7|106
1616443290000|2021-03-22 20:01:30|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.7|2267.4|82
1616443300000|2021-03-22 20:01:40|2267.9|2267.6|2267.3|2267|2267.9|2267.6|2267.3|2267|97
1616443310000|2021-03-22 20:01:50|2267.4|2267.1|2267|2266.7|2267.4|2267.1|2266.8|2266.5|86
1616443320000|2021-03-22 20:02:00|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|83
1616443330000|2021-03-22 20:02:10|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|58
1616443340000|2021-03-22 20:02:20|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|119
1616443350000|2021-03-22 20:02:30|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|46
1616443360000|2021-03-22 20:02:40|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|61
1616443370000|2021-03-22 20:02:50|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.3|2268|30
1616443380000|2021-03-22 20:03:00|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|46
1616443390000|2021-03-22 20:03:10|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|32
1616443400000|2021-03-22 20:03:20|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|19
1616443410000|2021-03-22 20:03:30|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.3|2268|27
1616443420000|2021-03-22 20:03:40|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|9
1616443430000|2021-03-22 20:03:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616443440000|2021-03-22 20:04:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|24
1616443450000|2021-03-22 20:04:10|2268.5|2268.2|2268.3|2268|2268.6|2268.3|2268.3|2268|18
1616443460000|2021-03-22 20:04:20|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|5
1616443470000|2021-03-22 20:04:30|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.2|2267.9|23
1616443480000|2021-03-22 20:04:40|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.3|2268|26
1616443490000|2021-03-22 20:04:50|2268.4|2268.1|2268.4|2268.1|2268.8|2268.5|2268.3|2268|228
1616443500000|2021-03-22 20:05:00|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|55
1616443510000|2021-03-22 20:05:10|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|41
1616443520000|2021-03-22 20:05:20|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|30
1616443530000|2021-03-22 20:05:30|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|24
1616443540000|2021-03-22 20:05:40|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|24
1616443550000|2021-03-22 20:05:50|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|20
1616443560000|2021-03-22 20:06:00|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|15
1616443570000|2021-03-22 20:06:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|5
1616443580000|2021-03-22 20:06:20|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2268|2267.7|19
1616443590000|2021-03-22 20:06:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|22
1616443600000|2021-03-22 20:06:40|2267.6|2267.3|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|24
1616443610000|2021-03-22 20:06:50|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|6
1616443620000|2021-03-22 20:07:00|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268|2267.7|41
1616443630000|2021-03-22 20:07:10|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|21
1616443640000|2021-03-22 20:07:20|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|21
1616443650000|2021-03-22 20:07:30|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|47
1616443660000|2021-03-22 20:07:40|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2267.8|2267.5|26
1616443670000|2021-03-22 20:07:50|2267.9|2267.6|2268|2267.7|2268.2|2267.9|2267.9|2267.6|12
1616443680000|2021-03-22 20:08:00|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|7
1616443690000|2021-03-22 20:08:10|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|12
1616443700000|2021-03-22 20:08:20|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|27
1616443710000|2021-03-22 20:08:30|2267.8|2267.5|2268|2267.7|2268.1|2267.8|2267.8|2267.5|13
1616443720000|2021-03-22 20:08:40|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|26
1616443730000|2021-03-22 20:08:50|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|35
1616443740000|2021-03-22 20:09:00|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|11
1616443750000|2021-03-22 20:09:10|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|12
1616443760000|2021-03-22 20:09:20|||||||||2
1616443770000|2021-03-22 20:09:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|25
1616443780000|2021-03-22 20:09:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|20
1616443790000|2021-03-22 20:09:50|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|35
1616443800000|2021-03-22 20:10:00|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|106
1616443810000|2021-03-22 20:10:10|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|16
1616443820000|2021-03-22 20:10:20|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|50
1616443830000|2021-03-22 20:10:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|19
1616443840000|2021-03-22 20:10:40|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|14
1616443850000|2021-03-22 20:10:50|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|12
1616443860000|2021-03-22 20:11:00|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|30
1616443870000|2021-03-22 20:11:10|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|9
1616443880000|2021-03-22 20:11:20|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|10
1616443890000|2021-03-22 20:11:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|7
1616443900000|2021-03-22 20:11:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|3
1616443910000|2021-03-22 20:11:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|3
1616443920000|2021-03-22 20:12:00|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|8
1616443930000|2021-03-22 20:12:10|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.2|2267.9|18
1616443940000|2021-03-22 20:12:20|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|9
1616443950000|2021-03-22 20:12:30|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.3|2268|20
1616443960000|2021-03-22 20:12:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|13
1616443970000|2021-03-22 20:12:50|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|52
1616443980000|2021-03-22 20:13:00|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|48
1616443990000|2021-03-22 20:13:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.3|2268|12
1616444000000|2021-03-22 20:13:20|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|8
1616444010000|2021-03-22 20:13:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|17
1616444020000|2021-03-22 20:13:40|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|27
1616444030000|2021-03-22 20:13:50|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.3|2268|26
1616444040000|2021-03-22 20:14:00|2268.2|2267.9|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|43
1616444050000|2021-03-22 20:14:10|2268.7|2268.4|2268|2267.7|2268.9|2268.6|2268|2267.7|73
1616444060000|2021-03-22 20:14:20|2267.9|2267.6|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|18
1616444070000|2021-03-22 20:14:30|2268|2267.7|2268.3|2268|2268.4|2268.1|2268|2267.7|39
1616444080000|2021-03-22 20:14:40|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2267.9|2267.6|15
1616444090000|2021-03-22 20:14:50|2268.5|2268.2|2268.5|2267.7|2268.5|2268.2|2267.9|2267.6|27
1616444100000|2021-03-22 20:15:00|||||||||1
1616444110000|2021-03-22 20:15:10|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1616444130000|2021-03-22 20:15:30|2268.6|2267.8|2268.5|2267.7|2268.6|2267.8|2268.5|2267.7|0
1616444200000|2021-03-22 20:16:40|2268.4|2267.6|2268.5|2267.7|2268.5|2267.7|2268.4|2267.6|0
1616444210000|2021-03-22 20:16:50|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1616444250000|2021-03-22 20:17:30|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1616444280000|2021-03-22 20:18:00|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1616444300000|2021-03-22 20:18:20|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|0
1616444350000|2021-03-22 20:19:10|2268.2|2267.4|2268.2|2267.4|2268.3|2267.5|2268.2|2267.4|0
1616444380000|2021-03-22 20:19:40|2268.1|2267.3|2268.1|2267.3|2268.1|2267.3|2268.1|2267.3|0
1616444410000|2021-03-22 20:20:10|2268.2|2267.4|2268.1|2267.3|2268.2|2267.4|2268.1|2267.3|0
1616444430000|2021-03-22 20:20:30|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|0
1616444440000|2021-03-22 20:20:40|2268.1|2267.3|2268.2|2267.4|2268.2|2267.4|2268.1|2267.3|0
1616444830000|2021-03-22 20:27:10|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|0
1616444900000|2021-03-22 20:28:20|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|0
1616444920000|2021-03-22 20:28:40|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|0
1616444970000|2021-03-22 20:29:30|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|0
1616444990000|2021-03-22 20:29:50|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|0
1616445000000|2021-03-22 20:30:00|2268.4|2268|2268|2267.7|2268.5|2268.2|2267.6|2267.3|124
1616445010000|2021-03-22 20:30:10|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.7|2267.4|40
1616445020000|2021-03-22 20:30:20|2267.5|2267.2|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|5
1616445030000|2021-03-22 20:30:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|13
1616445040000|2021-03-22 20:30:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|10
1616445060000|2021-03-22 20:31:00|2267.4|2267.1|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|7
1616445070000|2021-03-22 20:31:10|2267.6|2267.3|2267.4|2267.1|2267.8|2267.5|2267.4|2267.1|29
1616445080000|2021-03-22 20:31:20|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|3
1616445090000|2021-03-22 20:31:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|5
1616445110000|2021-03-22 20:31:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|5
1616445120000|2021-03-22 20:32:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|8
1616445150000|2021-03-22 20:32:30|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|9
1616445160000|2021-03-22 20:32:40|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|17
1616445170000|2021-03-22 20:32:50|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|5
1616445180000|2021-03-22 20:33:00|||||||||3
1616445190000|2021-03-22 20:33:10|2268|2267.7|2268.4|2268.1|2268.4|2268.1|2267.9|2267.6|17
1616445200000|2021-03-22 20:33:20|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|7
1616445210000|2021-03-22 20:33:30|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|6
1616445220000|2021-03-22 20:33:40|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|6
1616445240000|2021-03-22 20:34:00|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|3
1616445250000|2021-03-22 20:34:10|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|3
1616445270000|2021-03-22 20:34:30|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|6
1616445300000|2021-03-22 20:35:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1616445320000|2021-03-22 20:35:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|5
1616445350000|2021-03-22 20:35:50|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.3|2268|8
1616445370000|2021-03-22 20:36:10|||||||||1
1616445380000|2021-03-22 20:36:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|4
1616445420000|2021-03-22 20:37:00|||||||||1
1616445430000|2021-03-22 20:37:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616445440000|2021-03-22 20:37:20|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|6
1616445450000|2021-03-22 20:37:30|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|6
1616445460000|2021-03-22 20:37:40|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|11
1616445510000|2021-03-22 20:38:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1616445550000|2021-03-22 20:39:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1616445560000|2021-03-22 20:39:20|||||||||1
1616445580000|2021-03-22 20:39:40|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|8
1616445590000|2021-03-22 20:39:50|2269|2268.7|2269|2268.7|2269.3|2269|2269|2268.7|3
1616445600000|2021-03-22 20:40:00|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269.2|2268.9|9
1616445640000|2021-03-22 20:40:40|||||||||1
1616445660000|2021-03-22 20:41:00|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|5
1616445670000|2021-03-22 20:41:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|4
1616445680000|2021-03-22 20:41:20|||||||||3
1616445710000|2021-03-22 20:41:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1616445720000|2021-03-22 20:42:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|11
1616445730000|2021-03-22 20:42:10|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1616445740000|2021-03-22 20:42:20|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|6
1616445760000|2021-03-22 20:42:40|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|2
1616445770000|2021-03-22 20:42:50|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|3
1616445790000|2021-03-22 20:43:10|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|5
1616445800000|2021-03-22 20:43:20|||||||||1
1616445810000|2021-03-22 20:43:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|6
1616445820000|2021-03-22 20:43:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1616445830000|2021-03-22 20:43:50|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|2
1616445840000|2021-03-22 20:44:00|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|4
1616445850000|2021-03-22 20:44:10|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1616445870000|2021-03-22 20:44:30|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|4
1616445880000|2021-03-22 20:44:40|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.7|2269.4|11
1616445890000|2021-03-22 20:44:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|4
1616445910000|2021-03-22 20:45:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2
1616445920000|2021-03-22 20:45:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1616445980000|2021-03-22 20:46:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|10
1616445990000|2021-03-22 20:46:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|16
1616446000000|2021-03-22 20:46:40|||||||||1
1616446070000|2021-03-22 20:47:50|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|7
1616446080000|2021-03-22 20:48:00|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|9
1616446090000|2021-03-22 20:48:10|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|10
1616446130000|2021-03-22 20:48:50|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2267.8|2267.5|277
1616446140000|2021-03-22 20:49:00|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2267.9|2267.6|13
1616446150000|2021-03-22 20:49:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1616446170000|2021-03-22 20:49:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1616446180000|2021-03-22 20:49:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1616446190000|2021-03-22 20:49:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|10
1616446200000|2021-03-22 20:50:00|2268|2267.7|2268.6|2268.3|2268.6|2268.3|2268|2267.7|12
1616446210000|2021-03-22 20:50:10|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|14
1616446230000|2021-03-22 20:50:30|2268.2|2267.9|2268.9|2268.6|2269|2268.7|2268.2|2267.9|16
1616446240000|2021-03-22 20:50:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|12
1616446250000|2021-03-22 20:50:50|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|3
1616446270000|2021-03-22 20:51:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1616446300000|2021-03-22 20:51:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1616446350000|2021-03-22 20:52:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|5
1616446370000|2021-03-22 20:52:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1616446430000|2021-03-22 20:53:50|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1616446440000|2021-03-22 20:54:00|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|3
1616446480000|2021-03-22 20:54:40|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|13
1616446490000|2021-03-22 20:54:50|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|2
1616446500000|2021-03-22 20:55:00|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|3
1616446520000|2021-03-22 20:55:20|2269.4|2269.1|2268.8|2268.5|2269.4|2269.1|2268.8|2268.5|12
1616446530000|2021-03-22 20:55:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|4
1616446570000|2021-03-22 20:56:10|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|4
1616446580000|2021-03-22 20:56:20|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|5
1616446590000|2021-03-22 20:56:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616446620000|2021-03-22 20:57:00|||||||||3
1616446680000|2021-03-22 20:58:00|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1616446690000|2021-03-22 20:58:10|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|11
1616446700000|2021-03-22 20:58:20|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2269.1|2268.8|19
1616446710000|2021-03-22 20:58:30|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|21
1616446720000|2021-03-22 20:58:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1616446730000|2021-03-22 20:58:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1616446740000|2021-03-22 20:59:00|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|23
1616446750000|2021-03-22 20:59:10|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|5
1616446760000|2021-03-22 20:59:20|||||||||1
1616446770000|2021-03-22 20:59:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|4
1616446780000|2021-03-22 20:59:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1616446790000|2021-03-22 20:59:50|2270.2|2269.9|2269.8|2269|2270.3|2270|2269.8|2269|8
1616446800000|2021-03-22 21:00:00|2270.4|2269.6|2270.3|2269.5|2270.4|2269.6|2270.3|2269.5|0
1616446810000|2021-03-22 21:00:10|2270.2|2269.4|2270.2|2269.4|2270.2|2269.4|2270.2|2269.4|0
1616446820000|2021-03-22 21:00:20|2270.1|2269.3|2270.1|2269.3|2270.1|2269.3|2270.1|2269.3|0
1616446830000|2021-03-22 21:00:30|2270.2|2269.4|2270.4|2269.6|2270.4|2269.6|2270.2|2269.4|0
1616446840000|2021-03-22 21:00:40|2270.3|2269.5|2270.2|2269.4|2270.3|2269.5|2270.2|2269.4|0
1616446870000|2021-03-22 21:01:10|2270.1|2269.3|2270.1|2269.3|2270.1|2269.3|2270.1|2269.3|0
1616447050000|2021-03-22 21:04:10|2270.2|2269.4|2270.4|2269.6|2270.4|2269.6|2270.2|2269.4|0
1616447070000|2021-03-22 21:04:30|2270.3|2269.5|2270.1|2269.3|2270.3|2269.5|2270.1|2269.3|0
1616447110000|2021-03-22 21:05:10|2270|2269.2|2270|2269.2|2270|2269.2|2270|2269.2|0
1616447290000|2021-03-22 21:08:10|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|0
1616447350000|2021-03-22 21:09:10|2269.7|2268.9|2269.7|2268.9|2269.7|2268.9|2269.7|2268.9|0
1616447370000|2021-03-22 21:09:30|2269.8|2269|2269.8|2269|2269.8|2269|2269.8|2269|0
1616447410000|2021-03-22 21:10:10|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|0
1616447420000|2021-03-22 21:10:20|2269.8|2269|2269.8|2269|2269.8|2269|2269.8|2269|0
1616447470000|2021-03-22 21:11:10|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|2269.8|2269|0
1616447480000|2021-03-22 21:11:20|2269.8|2269|2269.9|2269.1|2269.9|2269.1|2269.8|2269|0
1616447490000|2021-03-22 21:11:30|2269.8|2269|2269.9|2269.1|2269.9|2269.1|2269.8|2269|0
1616447560000|2021-03-22 21:12:40|2269.8|2269|2269.8|2269|2269.8|2269|2269.8|2269|0
1616447600000|2021-03-22 21:13:20|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|0
1616447670000|2021-03-22 21:14:30|2269.8|2269|2269.8|2269|2269.8|2269|2269.8|2269|0
1616447840000|2021-03-22 21:17:20|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|0
1616447950000|2021-03-22 21:19:10|2269.8|2269|2269.8|2269|2269.8|2269|2269.8|2269|0
1616447960000|2021-03-22 21:19:20|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|0
1616447970000|2021-03-22 21:19:30|2270|2269.2|2270|2269.2|2270|2269.2|2270|2269.2|0
1616448090000|2021-03-22 21:21:30|2269.9|2269.1|2270|2269.2|2270|2269.2|2269.9|2269.1|0
1616448120000|2021-03-22 21:22:00|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|0
1616448210000|2021-03-22 21:23:30|2269.8|2269|2269.8|2269|2269.8|2269|2269.8|2269|0
1616448290000|2021-03-22 21:24:50|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|0
1616448370000|2021-03-22 21:26:10|2269.8|2269|2269.8|2269|2269.8|2269|2269.8|2269|0
1616448400000|2021-03-22 21:26:40|2269.9|2269.1|2270|2269.2|2270|2269.2|2269.9|2269.1|0
1616448750000|2021-03-22 21:32:30|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|0
1616449230000|2021-03-22 21:40:30|2269.8|2269|2269.8|2269|2269.8|2269|2269.8|2269|0
1616449260000|2021-03-22 21:41:00|2268.8|2268|2268.8|2268|2268.8|2268|2268.8|2268|0
1616449360000|2021-03-22 21:42:40|2268.7|2267.9|2268.6|2267.8|2268.7|2267.9|2268.6|2267.8|0
1616449760000|2021-03-22 21:49:20|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|0
1616449770000|2021-03-22 21:49:30|2268.8|2268|2268.8|2268|2268.8|2268|2268.8|2268|0
1616449950000|2021-03-22 21:52:30|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|0
1616449970000|2021-03-22 21:52:50|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|0
1616449990000|2021-03-22 21:53:10|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|0
1616450000000|2021-03-22 21:53:20|2268.8|2268|2268.8|2268|2268.8|2268|2268.8|2268|0
1616450020000|2021-03-22 21:53:40|2268.7|2267.9|2268.8|2268|2268.8|2268|2268.7|2267.9|0
1616450120000|2021-03-22 21:55:20|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1616450140000|2021-03-22 21:55:40|2269.3|2268.5|2269.2|2268.4|2269.3|2268.5|2269.2|2268.4|0
1616450160000|2021-03-22 21:56:00|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1616450170000|2021-03-22 21:56:10|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1616450180000|2021-03-22 21:56:20|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1616450250000|2021-03-22 21:57:30|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|0
1616450260000|2021-03-22 21:57:40|2269.3|2268.5|2269.5|2268.7|2269.5|2268.7|2269.3|2268.5|0
1616450270000|2021-03-22 21:57:50|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|0
1616450310000|2021-03-22 21:58:30|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1616450320000|2021-03-22 21:58:40|2269.4|2268.6|2269.2|2268.4|2269.4|2268.6|2269.2|2268.4|0
1616450340000|2021-03-22 21:59:00|2269.1|2268.3|2269.2|2268.4|2269.2|2268.4|2269.1|2268.3|0
1616450360000|2021-03-22 21:59:20|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1616450370000|2021-03-22 21:59:30|2269.4|2268.6|2269.4|2268.6|2269.5|2268.7|2269.4|2268.6|0
1616450400000|2021-03-22 22:00:00|2270.1|2269.8|2268.7|2268.4|2270.1|2269.8|2268.7|2268.4|10
1616450410000|2021-03-22 22:00:10|2269.8|2269.5|2268.9|2268.6|2269.8|2269.5|2268.9|2268.6|10
1616450440000|2021-03-22 22:00:40|2269.6|2269.3|2270.7|2270.4|2270.7|2270.4|2269.6|2269.3|39
1616450450000|2021-03-22 22:00:50|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|6
1616450460000|2021-03-22 22:01:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616450470000|2021-03-22 22:01:10|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|6
1616450480000|2021-03-22 22:01:20|2271|2270.7|2270.4|2270.1|2271|2270.7|2270.4|2270.1|4
1616450490000|2021-03-22 22:01:30|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|6
1616450500000|2021-03-22 22:01:40|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|3
1616450510000|2021-03-22 22:01:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270|2269.7|4
1616450520000|2021-03-22 22:02:00|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|3
1616450530000|2021-03-22 22:02:10|||||||||2
1616450540000|2021-03-22 22:02:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1616450550000|2021-03-22 22:02:30|2269.6|2269.3|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|4
1616450560000|2021-03-22 22:02:40|2269.3|2269|2270.4|2270.1|2270.4|2270.1|2269.1|2268.8|51
1616450570000|2021-03-22 22:02:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1616450580000|2021-03-22 22:03:00|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1616450590000|2021-03-22 22:03:10|2271.4|2271.1|2272.1|2271.8|2272.1|2271.8|2271.3|2271|31
1616450600000|2021-03-22 22:03:20|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|9
1616450610000|2021-03-22 22:03:30|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|5
1616450630000|2021-03-22 22:03:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1616450640000|2021-03-22 22:04:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|5
1616450650000|2021-03-22 22:04:10|||||||||2
1616450670000|2021-03-22 22:04:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|6
1616450690000|2021-03-22 22:04:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616450720000|2021-03-22 22:05:20|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616450740000|2021-03-22 22:05:40|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|6
1616450770000|2021-03-22 22:06:10|2270.7|2270.4|2270.2|2269.9|2270.7|2270.4|2270.2|2269.9|5
1616450780000|2021-03-22 22:06:20|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|4
1616450800000|2021-03-22 22:06:40|||||||||1
1616450810000|2021-03-22 22:06:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1616450870000|2021-03-22 22:07:50|2270.7|2270.4|2271.2|2270.9|2271.2|2270.9|2270.7|2270.4|4
1616450890000|2021-03-22 22:08:10|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616450900000|2021-03-22 22:08:20|2271.1|2270.8|2271.6|2271.3|2271.6|2271.3|2271.1|2270.8|8
1616450910000|2021-03-22 22:08:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|4
1616450920000|2021-03-22 22:08:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1616450930000|2021-03-22 22:08:50|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|8
1616450940000|2021-03-22 22:09:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|3
1616450950000|2021-03-22 22:09:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616450970000|2021-03-22 22:09:30|2271.6|2271.3|2271.4|2271.1|2271.9|2271.6|2271.4|2271.1|12
1616450980000|2021-03-22 22:09:40|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|27
1616451000000|2021-03-22 22:10:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|6
1616451020000|2021-03-22 22:10:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|3
1616451040000|2021-03-22 22:10:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1616451070000|2021-03-22 22:11:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1616451080000|2021-03-22 22:11:20|||||||||2
1616451110000|2021-03-22 22:11:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1616451180000|2021-03-22 22:13:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1616451190000|2021-03-22 22:13:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1616451210000|2021-03-22 22:13:30|||||||||2
1616451220000|2021-03-22 22:13:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616451230000|2021-03-22 22:13:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1616451330000|2021-03-22 22:15:30|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|4
1616451360000|2021-03-22 22:16:00|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|4
1616451410000|2021-03-22 22:16:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616451470000|2021-03-22 22:17:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1616451530000|2021-03-22 22:18:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616451540000|2021-03-22 22:19:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1616451570000|2021-03-22 22:19:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2
1616451600000|2021-03-22 22:20:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1616451610000|2021-03-22 22:20:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|27
1616451620000|2021-03-22 22:20:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1616451660000|2021-03-22 22:21:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1616451730000|2021-03-22 22:22:10|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|5
1616451760000|2021-03-22 22:22:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|3
1616451780000|2021-03-22 22:23:00|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|3
1616451800000|2021-03-22 22:23:20|||||||||1
1616451810000|2021-03-22 22:23:30|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|2
1616451820000|2021-03-22 22:23:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2
1616451830000|2021-03-22 22:23:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1616451850000|2021-03-22 22:24:10|||||||||2
1616451900000|2021-03-22 22:25:00|2272.1|2271.8|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|9
1616451920000|2021-03-22 22:25:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2
1616451940000|2021-03-22 22:25:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|5
1616452040000|2021-03-22 22:27:20|||||||||1
1616452060000|2021-03-22 22:27:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|7
1616452100000|2021-03-22 22:28:20|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|8
1616452160000|2021-03-22 22:29:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1616452280000|2021-03-22 22:31:20|||||||||1
1616452300000|2021-03-22 22:31:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|3
1616452460000|2021-03-22 22:34:20|||||||||5
1616452510000|2021-03-22 22:35:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1616452570000|2021-03-22 22:36:10|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|18
1616452580000|2021-03-22 22:36:20|||||||||30
1616452590000|2021-03-22 22:36:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1616452610000|2021-03-22 22:36:50|2271|2270.7|2270.4|2270.1|2271|2270.7|2270.2|2269.9|12
1616452620000|2021-03-22 22:37:00|||||||||1
1616452630000|2021-03-22 22:37:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|6
1616452660000|2021-03-22 22:37:40|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2270|2269.7|7
1616452710000|2021-03-22 22:38:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|11
1616452720000|2021-03-22 22:38:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1616452770000|2021-03-22 22:39:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1616452780000|2021-03-22 22:39:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1616452800000|2021-03-22 22:40:00|||||||||1
1616452810000|2021-03-22 22:40:10|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|2
1616452820000|2021-03-22 22:40:20|||||||||1
1616452880000|2021-03-22 22:41:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1616452910000|2021-03-22 22:41:50|||||||||1
1616452920000|2021-03-22 22:42:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1616452930000|2021-03-22 22:42:10|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|6
1616452940000|2021-03-22 22:42:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1616452990000|2021-03-22 22:43:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616453000000|2021-03-22 22:43:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1616453010000|2021-03-22 22:43:30|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1616453050000|2021-03-22 22:44:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1616453110000|2021-03-22 22:45:10|2270.1|2269.8|2269.6|2269.3|2270.1|2269.8|2269.6|2269.3|7
1616453120000|2021-03-22 22:45:20|||||||||2
1616453150000|2021-03-22 22:45:50|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|4
1616453160000|2021-03-22 22:46:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|5
1616453190000|2021-03-22 22:46:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616453240000|2021-03-22 22:47:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1616453350000|2021-03-22 22:49:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1616453470000|2021-03-22 22:51:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1616453480000|2021-03-22 22:51:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1616453490000|2021-03-22 22:51:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1616453510000|2021-03-22 22:51:50|||||||||1
1616453520000|2021-03-22 22:52:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1616453530000|2021-03-22 22:52:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616453550000|2021-03-22 22:52:30|||||||||1
1616453600000|2021-03-22 22:53:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1616453630000|2021-03-22 22:53:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1616453690000|2021-03-22 22:54:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616453710000|2021-03-22 22:55:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1616453830000|2021-03-22 22:57:10|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|2
1616453840000|2021-03-22 22:57:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1616453850000|2021-03-22 22:57:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1616453930000|2021-03-22 22:58:50|||||||||1
1616453940000|2021-03-22 22:59:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|2
1616454000000|2021-03-22 23:00:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1616454010000|2021-03-22 23:00:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|5
1616454030000|2021-03-22 23:00:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1616454110000|2021-03-22 23:01:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616454120000|2021-03-22 23:02:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1616454190000|2021-03-22 23:03:10|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1616454250000|2021-03-22 23:04:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|3
1616454310000|2021-03-22 23:05:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1616454320000|2021-03-22 23:05:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616454490000|2021-03-22 23:08:10|||||||||1
1616455020000|2021-03-22 23:17:00|||||||||1
1616455030000|2021-03-22 23:17:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1616455080000|2021-03-22 23:18:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|3
1616455150000|2021-03-22 23:19:10|2270.9|2270.6|2271|2270.7|2271.5|2271.2|2270.9|2270.6|8
1616455170000|2021-03-22 23:19:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1616455200000|2021-03-22 23:20:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1616455260000|2021-03-22 23:21:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1616455300000|2021-03-22 23:21:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1616455350000|2021-03-22 23:22:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|3
1616455390000|2021-03-22 23:23:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1616455430000|2021-03-22 23:23:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|8
1616455440000|2021-03-22 23:24:00|||||||||1
1616455460000|2021-03-22 23:24:20|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|9
1616455470000|2021-03-22 23:24:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1616455480000|2021-03-22 23:24:40|||||||||3
1616455490000|2021-03-22 23:24:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|5
1616455510000|2021-03-22 23:25:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1616455550000|2021-03-22 23:25:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616455600000|2021-03-22 23:26:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1616455740000|2021-03-22 23:29:00|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616455780000|2021-03-22 23:29:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1616455840000|2021-03-22 23:30:40|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|2
1616455850000|2021-03-22 23:30:50|||||||||2
1616455970000|2021-03-22 23:32:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616455980000|2021-03-22 23:33:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616456080000|2021-03-22 23:34:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1616456110000|2021-03-22 23:35:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|4
1616456160000|2021-03-22 23:36:00|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616456210000|2021-03-22 23:36:50|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|3
1616456230000|2021-03-22 23:37:10|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|15
1616456240000|2021-03-22 23:37:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|5
1616456250000|2021-03-22 23:37:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1616456270000|2021-03-22 23:37:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|5
1616456280000|2021-03-22 23:38:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1616456370000|2021-03-22 23:39:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1616456380000|2021-03-22 23:39:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2
1616456390000|2021-03-22 23:39:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1616456470000|2021-03-22 23:41:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2
1616456490000|2021-03-22 23:41:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616456500000|2021-03-22 23:41:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1616456520000|2021-03-22 23:42:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|5
1616456540000|2021-03-22 23:42:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616456570000|2021-03-22 23:42:50|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|4
1616456590000|2021-03-22 23:43:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1616456660000|2021-03-22 23:44:20|||||||||4
1616456700000|2021-03-22 23:45:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1616456740000|2021-03-22 23:45:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1616456750000|2021-03-22 23:45:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1616456760000|2021-03-22 23:46:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1616456770000|2021-03-22 23:46:10|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|12
1616456780000|2021-03-22 23:46:20|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|8
1616456800000|2021-03-22 23:46:40|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|5
1616456810000|2021-03-22 23:46:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1616456900000|2021-03-22 23:48:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|4
1616457090000|2021-03-22 23:51:30|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|2
1616457100000|2021-03-22 23:51:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616457120000|2021-03-22 23:52:00|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|2
1616457130000|2021-03-22 23:52:10|||||||||2
1616457140000|2021-03-22 23:52:20|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|3
1616457250000|2021-03-22 23:54:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1616457280000|2021-03-22 23:54:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1616457340000|2021-03-22 23:55:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1616457450000|2021-03-22 23:57:30|||||||||1
1616457460000|2021-03-22 23:57:40|2273.1|2272.8|2272.8|2272.5|2273.5|2273.2|2272.8|2272.5|7
1616457500000|2021-03-22 23:58:20|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|5
1616457520000|2021-03-22 23:58:40|2273|2272.7|2272.2|2271.9|2273|2272.7|2272.2|2271.9|6
1616457550000|2021-03-22 23:59:10|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1616457560000|2021-03-22 23:59:20|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|4
1616457600000|2021-03-23 00:00:00|2273.4|2273.1|2273|2272.7|2273.5|2273.2|2273|2272.7|6
1616457620000|2021-03-23 00:00:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1616457630000|2021-03-23 00:00:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1616457640000|2021-03-23 00:00:40|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|18
1616457650000|2021-03-23 00:00:50|||||||||1
1616457660000|2021-03-23 00:01:00|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|9
1616457670000|2021-03-23 00:01:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1616457680000|2021-03-23 00:01:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1616457710000|2021-03-23 00:01:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1616457730000|2021-03-23 00:02:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|3
1616457750000|2021-03-23 00:02:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2
1616457760000|2021-03-23 00:02:40|2273|2272.7|2273.2|2272.9|2273.3|2273|2273|2272.7|4
1616457770000|2021-03-23 00:02:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1616457780000|2021-03-23 00:03:00|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|2
1616457790000|2021-03-23 00:03:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1616457810000|2021-03-23 00:03:30|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|45
1616457820000|2021-03-23 00:03:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1616457840000|2021-03-23 00:04:00|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1616457870000|2021-03-23 00:04:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|3
1616457890000|2021-03-23 00:04:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1616457900000|2021-03-23 00:05:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1616457950000|2021-03-23 00:05:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1616457960000|2021-03-23 00:06:00|||||||||1
1616458020000|2021-03-23 00:07:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1616458080000|2021-03-23 00:08:00|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|2
1616458090000|2021-03-23 00:08:10|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2
1616458120000|2021-03-23 00:08:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1616458240000|2021-03-23 00:10:40|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1616458250000|2021-03-23 00:10:50|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1616458290000|2021-03-23 00:11:30|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|3
1616458380000|2021-03-23 00:13:00|||||||||5
1616458390000|2021-03-23 00:13:10|||||||||2
1616458440000|2021-03-23 00:14:00|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|7
1616458450000|2021-03-23 00:14:10|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|4
1616458470000|2021-03-23 00:14:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1616458480000|2021-03-23 00:14:40|2274.1|2273.8|2274.3|2274|2274.6|2274.3|2274.1|2273.8|11
1616458490000|2021-03-23 00:14:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1616458500000|2021-03-23 00:15:00|2273.8|2273.5|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|6
1616458510000|2021-03-23 00:15:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1616458550000|2021-03-23 00:15:50|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|5
1616458560000|2021-03-23 00:16:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1616458590000|2021-03-23 00:16:30|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|5
1616458620000|2021-03-23 00:17:00|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|17
1616458660000|2021-03-23 00:17:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|3
1616458670000|2021-03-23 00:17:50|||||||||1
1616458690000|2021-03-23 00:18:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1616458710000|2021-03-23 00:18:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|3
1616458740000|2021-03-23 00:19:00|2273.8|2273.5|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|32
1616458750000|2021-03-23 00:19:10|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|14
1616458760000|2021-03-23 00:19:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1616458780000|2021-03-23 00:19:40|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|4
1616458790000|2021-03-23 00:19:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1616458850000|2021-03-23 00:20:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1616458880000|2021-03-23 00:21:20|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1616458900000|2021-03-23 00:21:40|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1616458920000|2021-03-23 00:22:00|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|6
1616458930000|2021-03-23 00:22:10|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2
1616458940000|2021-03-23 00:22:20|||||||||1
1616458950000|2021-03-23 00:22:30|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|3
1616458960000|2021-03-23 00:22:40|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.3|2272|5
1616458970000|2021-03-23 00:22:50|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2272|2271.7|6
1616458980000|2021-03-23 00:23:00|||||||||1
1616459000000|2021-03-23 00:23:20|||||||||1
1616459020000|2021-03-23 00:23:40|||||||||1
1616459050000|2021-03-23 00:24:10|||||||||1
1616459060000|2021-03-23 00:24:20|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|3
1616459080000|2021-03-23 00:24:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1616459090000|2021-03-23 00:24:50|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|3
1616459110000|2021-03-23 00:25:10|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1616459120000|2021-03-23 00:25:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1616459130000|2021-03-23 00:25:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|2
1616459140000|2021-03-23 00:25:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|5
1616459180000|2021-03-23 00:26:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1616459190000|2021-03-23 00:26:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1616459210000|2021-03-23 00:26:50|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|2
1616459220000|2021-03-23 00:27:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616459230000|2021-03-23 00:27:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|3
1616459240000|2021-03-23 00:27:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|6
1616459260000|2021-03-23 00:27:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2
1616459300000|2021-03-23 00:28:20|||||||||1
1616459350000|2021-03-23 00:29:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|33
1616459360000|2021-03-23 00:29:20|||||||||1
1616459370000|2021-03-23 00:29:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1616459390000|2021-03-23 00:29:50|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|4
1616459400000|2021-03-23 00:30:00|||||||||2
1616459410000|2021-03-23 00:30:10|||||||||2
1616459420000|2021-03-23 00:30:20|||||||||1
1616459430000|2021-03-23 00:30:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1616459450000|2021-03-23 00:30:50|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|4
1616459480000|2021-03-23 00:31:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|10
1616459490000|2021-03-23 00:31:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|10
1616459510000|2021-03-23 00:31:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1616459540000|2021-03-23 00:32:20|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.9|2271.6|2
1616459590000|2021-03-23 00:33:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1616459600000|2021-03-23 00:33:20|2272|2271.7|2271.7|2271.4|2272|2271.7|2271.7|2271.4|2
1616459630000|2021-03-23 00:33:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1616459690000|2021-03-23 00:34:50|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|2
1616459710000|2021-03-23 00:35:10|||||||||1
1616459730000|2021-03-23 00:35:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1616459760000|2021-03-23 00:36:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1616459820000|2021-03-23 00:37:00|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1616459910000|2021-03-23 00:38:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2
1616459920000|2021-03-23 00:38:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1616459930000|2021-03-23 00:38:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|3
1616459940000|2021-03-23 00:39:00|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|3
1616459980000|2021-03-23 00:39:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1616460010000|2021-03-23 00:40:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1616460030000|2021-03-23 00:40:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2
1616460120000|2021-03-23 00:42:00|||||||||2
1616460140000|2021-03-23 00:42:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1616460210000|2021-03-23 00:43:30|||||||||2
1616460240000|2021-03-23 00:44:00|||||||||1
1616460260000|2021-03-23 00:44:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1616460330000|2021-03-23 00:45:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616460360000|2021-03-23 00:46:00|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|3
1616460380000|2021-03-23 00:46:20|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|6
1616460390000|2021-03-23 00:46:30|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|6
1616460410000|2021-03-23 00:46:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616460430000|2021-03-23 00:47:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1616460440000|2021-03-23 00:47:20|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2
1616460470000|2021-03-23 00:47:50|2270.1|2269.8|2269.4|2269.1|2270.1|2269.8|2269.4|2269.1|7
1616460480000|2021-03-23 00:48:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616460490000|2021-03-23 00:48:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1616460500000|2021-03-23 00:48:20|||||||||1
1616460510000|2021-03-23 00:48:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616460560000|2021-03-23 00:49:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|7
1616460610000|2021-03-23 00:50:10|2269.8|2269.5|2269.2|2268.9|2269.8|2269.5|2269.2|2268.9|7
1616460640000|2021-03-23 00:50:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1616460650000|2021-03-23 00:50:50|||||||||3
1616460670000|2021-03-23 00:51:10|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|4
1616460700000|2021-03-23 00:51:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1616460720000|2021-03-23 00:52:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1616460750000|2021-03-23 00:52:30|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1616460760000|2021-03-23 00:52:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616460800000|2021-03-23 00:53:20|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|3
1616460880000|2021-03-23 00:54:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1616460950000|2021-03-23 00:55:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1616460960000|2021-03-23 00:56:00|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|7
1616461010000|2021-03-23 00:56:50|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.3|2270|4
1616461020000|2021-03-23 00:57:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1616461030000|2021-03-23 00:57:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1616461040000|2021-03-23 00:57:20|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|7
1616461060000|2021-03-23 00:57:40|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|10
1616461070000|2021-03-23 00:57:50|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|3
1616461080000|2021-03-23 00:58:00|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|6
1616461170000|2021-03-23 00:59:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1616461190000|2021-03-23 00:59:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1616461210000|2021-03-23 01:00:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|4
1616461230000|2021-03-23 01:00:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616461280000|2021-03-23 01:01:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616461330000|2021-03-23 01:02:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1616461410000|2021-03-23 01:03:30|||||||||1
1616461510000|2021-03-23 01:05:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|6
1616461540000|2021-03-23 01:05:40|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|2
1616461560000|2021-03-23 01:06:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1616461570000|2021-03-23 01:06:10|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|3
1616461680000|2021-03-23 01:08:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1616461690000|2021-03-23 01:08:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1616461730000|2021-03-23 01:08:50|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|2
1616461750000|2021-03-23 01:09:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1616461770000|2021-03-23 01:09:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|3
1616461780000|2021-03-23 01:09:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1616461790000|2021-03-23 01:09:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1616461810000|2021-03-23 01:10:10|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|2
1616461820000|2021-03-23 01:10:20|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|5
1616461830000|2021-03-23 01:10:30|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|5
1616461840000|2021-03-23 01:10:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1616461850000|2021-03-23 01:10:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|6
1616461870000|2021-03-23 01:11:10|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|3
1616461890000|2021-03-23 01:11:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1616461900000|2021-03-23 01:11:40|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|3
1616461910000|2021-03-23 01:11:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|8
1616461920000|2021-03-23 01:12:00|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|20
1616461930000|2021-03-23 01:12:10|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|2
1616461940000|2021-03-23 01:12:20|||||||||10
1616461960000|2021-03-23 01:12:40|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|8
1616461990000|2021-03-23 01:13:10|2272.3|2272|2271.6|2271.3|2272.3|2272|2271.6|2271.3|7
1616462000000|2021-03-23 01:13:20|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|2
1616462010000|2021-03-23 01:13:30|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1616462020000|2021-03-23 01:13:40|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|5
1616462040000|2021-03-23 01:14:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|3
1616462050000|2021-03-23 01:14:10|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|34
1616462070000|2021-03-23 01:14:30|2272.1|2271.8|2272.3|2272|2272.3|2272|2271.7|2271.4|7
1616462080000|2021-03-23 01:14:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1616462090000|2021-03-23 01:14:50|||||||||1
1616462120000|2021-03-23 01:15:20|||||||||3
1616462130000|2021-03-23 01:15:30|||||||||9
1616462160000|2021-03-23 01:16:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|4
1616462180000|2021-03-23 01:16:20|||||||||4
1616462200000|2021-03-23 01:16:40|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|10
1616462210000|2021-03-23 01:16:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|4
1616462290000|2021-03-23 01:18:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|5
1616462310000|2021-03-23 01:18:30|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1616462330000|2021-03-23 01:18:50|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|3
1616462350000|2021-03-23 01:19:10|||||||||1
1616462360000|2021-03-23 01:19:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|5
1616462400000|2021-03-23 01:20:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|17
1616462430000|2021-03-23 01:20:30|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|6
1616462440000|2021-03-23 01:20:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1616462470000|2021-03-23 01:21:10|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|5
1616462540000|2021-03-23 01:22:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1616462550000|2021-03-23 01:22:30|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|25
1616462650000|2021-03-23 01:24:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|3
1616462680000|2021-03-23 01:24:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1616462690000|2021-03-23 01:24:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616462720000|2021-03-23 01:25:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2
1616462730000|2021-03-23 01:25:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1616462740000|2021-03-23 01:25:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616462770000|2021-03-23 01:26:10|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|6
1616462800000|2021-03-23 01:26:40|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|2
1616462810000|2021-03-23 01:26:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1616462820000|2021-03-23 01:27:00|||||||||5
1616462860000|2021-03-23 01:27:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1616462880000|2021-03-23 01:28:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1616462890000|2021-03-23 01:28:10|||||||||1
1616462950000|2021-03-23 01:29:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|4
1616463010000|2021-03-23 01:30:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1616463040000|2021-03-23 01:30:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|3
1616463050000|2021-03-23 01:30:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1616463060000|2021-03-23 01:31:00|2270.9|2270.6|2271.5|2271.2|2271.5|2271.2|2270.9|2270.6|2
1616463180000|2021-03-23 01:33:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1616463200000|2021-03-23 01:33:20|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.3|2270|4
1616463210000|2021-03-23 01:33:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1616463240000|2021-03-23 01:34:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|7
1616463260000|2021-03-23 01:34:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1616463280000|2021-03-23 01:34:40|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1616463290000|2021-03-23 01:34:50|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|3
1616463300000|2021-03-23 01:35:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|3
1616463310000|2021-03-23 01:35:10|||||||||1
1616463360000|2021-03-23 01:36:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1616463370000|2021-03-23 01:36:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1616463400000|2021-03-23 01:36:40|||||||||1
1616463450000|2021-03-23 01:37:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1616463460000|2021-03-23 01:37:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|3
1616463470000|2021-03-23 01:37:50|||||||||1
1616463490000|2021-03-23 01:38:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1616463500000|2021-03-23 01:38:20|||||||||2
1616463510000|2021-03-23 01:38:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1616463520000|2021-03-23 01:38:40|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1616463530000|2021-03-23 01:38:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1616463580000|2021-03-23 01:39:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616463660000|2021-03-23 01:41:00|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1616463720000|2021-03-23 01:42:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|3
1616463730000|2021-03-23 01:42:10|2271.5|2271.2|2271|2270.7|2271.5|2271.2|2271|2270.7|5
1616463740000|2021-03-23 01:42:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1616463750000|2021-03-23 01:42:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1616463760000|2021-03-23 01:42:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616463770000|2021-03-23 01:42:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1616463790000|2021-03-23 01:43:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1616463800000|2021-03-23 01:43:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616463820000|2021-03-23 01:43:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|5
1616463840000|2021-03-23 01:44:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1616463890000|2021-03-23 01:44:50|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|3
1616463900000|2021-03-23 01:45:00|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|2
1616463910000|2021-03-23 01:45:10|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|4
1616463920000|2021-03-23 01:45:20|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1616463950000|2021-03-23 01:45:50|2272.1|2271.8|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|8
1616463960000|2021-03-23 01:46:00|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1616463980000|2021-03-23 01:46:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1616463990000|2021-03-23 01:46:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1616464020000|2021-03-23 01:47:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1616464030000|2021-03-23 01:47:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|3
1616464050000|2021-03-23 01:47:30|||||||||3
1616464070000|2021-03-23 01:47:50|||||||||2
1616464100000|2021-03-23 01:48:20|2271.3|2271|2271.1|2270.8|2272.1|2271.8|2271.1|2270.8|7
1616464150000|2021-03-23 01:49:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1616464190000|2021-03-23 01:49:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1616464230000|2021-03-23 01:50:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1616464260000|2021-03-23 01:51:00|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1616464310000|2021-03-23 01:51:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|4
1616464320000|2021-03-23 01:52:00|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|5
1616464330000|2021-03-23 01:52:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1616464340000|2021-03-23 01:52:20|||||||||1
1616464350000|2021-03-23 01:52:30|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|8
1616464360000|2021-03-23 01:52:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1616464370000|2021-03-23 01:52:50|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|3
1616464420000|2021-03-23 01:53:40|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|2
1616464440000|2021-03-23 01:54:00|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616464460000|2021-03-23 01:54:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1616464470000|2021-03-23 01:54:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1616464480000|2021-03-23 01:54:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1616464490000|2021-03-23 01:54:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1616464500000|2021-03-23 01:55:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1616464610000|2021-03-23 01:56:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1616464630000|2021-03-23 01:57:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616464640000|2021-03-23 01:57:20|||||||||2
1616464650000|2021-03-23 01:57:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1616464670000|2021-03-23 01:57:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1616464820000|2021-03-23 02:00:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1616464830000|2021-03-23 02:00:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1616464850000|2021-03-23 02:00:50|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|5
1616464860000|2021-03-23 02:01:00|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|7
1616464870000|2021-03-23 02:01:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1616464930000|2021-03-23 02:02:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1616464950000|2021-03-23 02:02:30|||||||||1
1616465000000|2021-03-23 02:03:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|3
1616465110000|2021-03-23 02:05:10|2270.5|2270.2|2270|2269.7|2270.5|2270.2|2270|2269.7|5
1616465180000|2021-03-23 02:06:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1616465190000|2021-03-23 02:06:30|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|2
1616465220000|2021-03-23 02:07:00|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1616465250000|2021-03-23 02:07:30|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|2
1616465260000|2021-03-23 02:07:40|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|5
1616465270000|2021-03-23 02:07:50|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|4
1616465290000|2021-03-23 02:08:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|26
1616465300000|2021-03-23 02:08:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1616465310000|2021-03-23 02:08:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1616465320000|2021-03-23 02:08:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|3
1616465330000|2021-03-23 02:08:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|5
1616465340000|2021-03-23 02:09:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|4
1616465350000|2021-03-23 02:09:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1616465400000|2021-03-23 02:10:00|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.5|2268.2|18
1616465420000|2021-03-23 02:10:20|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|15
1616465430000|2021-03-23 02:10:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|3
1616465440000|2021-03-23 02:10:40|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.2|2267.9|31
1616465450000|2021-03-23 02:10:50|||||||||2
1616465460000|2021-03-23 02:11:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|4
1616465470000|2021-03-23 02:11:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|3
1616465480000|2021-03-23 02:11:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1616465490000|2021-03-23 02:11:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1616465500000|2021-03-23 02:11:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1616465510000|2021-03-23 02:11:50|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|5
1616465520000|2021-03-23 02:12:00|2269.3|2269|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|7
1616465580000|2021-03-23 02:13:00|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|8
1616465590000|2021-03-23 02:13:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|4
1616465600000|2021-03-23 02:13:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1616465610000|2021-03-23 02:13:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|3
1616465630000|2021-03-23 02:13:50|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|5
1616465640000|2021-03-23 02:14:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1616465680000|2021-03-23 02:14:40|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.6|2268.3|4
1616465720000|2021-03-23 02:15:20|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|2
1616465740000|2021-03-23 02:15:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1616465750000|2021-03-23 02:15:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|3
1616465780000|2021-03-23 02:16:20|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|3
1616465790000|2021-03-23 02:16:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1616465800000|2021-03-23 02:16:40|||||||||1
1616465840000|2021-03-23 02:17:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1616465850000|2021-03-23 02:17:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1616465870000|2021-03-23 02:17:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|10
1616465880000|2021-03-23 02:18:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1616465890000|2021-03-23 02:18:10|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|4
1616465900000|2021-03-23 02:18:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1616465930000|2021-03-23 02:18:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1616465940000|2021-03-23 02:19:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1616465970000|2021-03-23 02:19:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1616465990000|2021-03-23 02:19:50|||||||||1
1616466000000|2021-03-23 02:20:00|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|2
1616466030000|2021-03-23 02:20:30|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|5
1616466040000|2021-03-23 02:20:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1616466050000|2021-03-23 02:20:50|||||||||1
1616466060000|2021-03-23 02:21:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1616466070000|2021-03-23 02:21:10|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|2
1616466120000|2021-03-23 02:22:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1616466220000|2021-03-23 02:23:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1616466240000|2021-03-23 02:24:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1616466250000|2021-03-23 02:24:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1616466300000|2021-03-23 02:25:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|4
1616466340000|2021-03-23 02:25:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1616466410000|2021-03-23 02:26:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1616466420000|2021-03-23 02:27:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1616466430000|2021-03-23 02:27:10|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|5
1616466610000|2021-03-23 02:30:10|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|6
1616466620000|2021-03-23 02:30:20|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|8
1616466630000|2021-03-23 02:30:30|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|10
1616466670000|2021-03-23 02:31:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|3
1616466710000|2021-03-23 02:31:50|||||||||2
1616466720000|2021-03-23 02:32:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|24
1616466730000|2021-03-23 02:32:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|7
1616466740000|2021-03-23 02:32:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|5
1616466750000|2021-03-23 02:32:30|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|5
1616466760000|2021-03-23 02:32:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|19
1616466770000|2021-03-23 02:32:50|2265.5|2265.2|2265|2264.7|2265.5|2265.2|2265|2264.7|4
1616466780000|2021-03-23 02:33:00|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|13
1616466790000|2021-03-23 02:33:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1616466830000|2021-03-23 02:33:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1616466850000|2021-03-23 02:34:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|3
1616466870000|2021-03-23 02:34:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|3
1616466880000|2021-03-23 02:34:40|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|7
1616466900000|2021-03-23 02:35:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1616466930000|2021-03-23 02:35:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1616466960000|2021-03-23 02:36:00|||||||||1
1616467000000|2021-03-23 02:36:40|||||||||1
1616467030000|2021-03-23 02:37:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1616467050000|2021-03-23 02:37:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1616467090000|2021-03-23 02:38:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1616467140000|2021-03-23 02:39:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1616467150000|2021-03-23 02:39:10|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|4
1616467160000|2021-03-23 02:39:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1616467170000|2021-03-23 02:39:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1616467180000|2021-03-23 02:39:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|7
1616467230000|2021-03-23 02:40:30|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|2
1616467240000|2021-03-23 02:40:40|||||||||1
1616467260000|2021-03-23 02:41:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1616467300000|2021-03-23 02:41:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1616467310000|2021-03-23 02:41:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1616467330000|2021-03-23 02:42:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1616467380000|2021-03-23 02:43:00|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|7
1616467390000|2021-03-23 02:43:10|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|4
1616467400000|2021-03-23 02:43:20|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|3
1616467420000|2021-03-23 02:43:40|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|2
1616467440000|2021-03-23 02:44:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1616467480000|2021-03-23 02:44:40|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|28
1616467490000|2021-03-23 02:44:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|15
1616467500000|2021-03-23 02:45:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1616467510000|2021-03-23 02:45:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.9|2265.6|4
1616467520000|2021-03-23 02:45:20|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|4
1616467530000|2021-03-23 02:45:30|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|3
1616467540000|2021-03-23 02:45:40|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|6
1616467550000|2021-03-23 02:45:50|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|3
1616467560000|2021-03-23 02:46:00|||||||||1
1616467580000|2021-03-23 02:46:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1616467590000|2021-03-23 02:46:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|5
1616467600000|2021-03-23 02:46:40|||||||||2
1616467610000|2021-03-23 02:46:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|4
1616467620000|2021-03-23 02:47:00|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|5
1616467630000|2021-03-23 02:47:10|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|6
1616467640000|2021-03-23 02:47:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|7
1616467650000|2021-03-23 02:47:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|4
1616467660000|2021-03-23 02:47:40|||||||||2
1616467670000|2021-03-23 02:47:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|5
1616467680000|2021-03-23 02:48:00|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|16
1616467690000|2021-03-23 02:48:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|3
1616467700000|2021-03-23 02:48:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1616467710000|2021-03-23 02:48:30|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|6
1616467720000|2021-03-23 02:48:40|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|4
1616467730000|2021-03-23 02:48:50|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|5
1616467740000|2021-03-23 02:49:00|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|9
1616467750000|2021-03-23 02:49:10|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|4
1616467760000|2021-03-23 02:49:20|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|6
1616467770000|2021-03-23 02:49:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|3
1616467780000|2021-03-23 02:49:40|2264.7|2264.4|2264.3|2264|2264.7|2264.4|2263.9|2263.6|51
1616467790000|2021-03-23 02:49:50|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|4
1616467800000|2021-03-23 02:50:00|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|20
1616467810000|2021-03-23 02:50:10|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|10
1616467820000|2021-03-23 02:50:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|7
1616467830000|2021-03-23 02:50:30|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|8
1616467840000|2021-03-23 02:50:40|||||||||4
1616467850000|2021-03-23 02:50:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1616467920000|2021-03-23 02:52:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1616467930000|2021-03-23 02:52:10|||||||||3
1616467940000|2021-03-23 02:52:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|6
1616467950000|2021-03-23 02:52:30|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|7
1616467960000|2021-03-23 02:52:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1616467970000|2021-03-23 02:52:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1616467980000|2021-03-23 02:53:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1616467990000|2021-03-23 02:53:10|2263.3|2263|2263.8|2263.5|2263.8|2263.5|2263.3|2263|2
1616468000000|2021-03-23 02:53:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1616468040000|2021-03-23 02:54:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1616468050000|2021-03-23 02:54:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|3
1616468060000|2021-03-23 02:54:20|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|10
1616468080000|2021-03-23 02:54:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1616468100000|2021-03-23 02:55:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1616468130000|2021-03-23 02:55:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1616468150000|2021-03-23 02:55:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1616468160000|2021-03-23 02:56:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1616468200000|2021-03-23 02:56:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1616468230000|2021-03-23 02:57:10|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|7
1616468240000|2021-03-23 02:57:20|2265|2264.7|2265.2|2264.9|2265.4|2265.1|2265|2264.7|5
1616468250000|2021-03-23 02:57:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1616468260000|2021-03-23 02:57:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1616468320000|2021-03-23 02:58:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1616468340000|2021-03-23 02:59:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1616468350000|2021-03-23 02:59:10|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|3
1616468380000|2021-03-23 02:59:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1616468400000|2021-03-23 03:00:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1616468410000|2021-03-23 03:00:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1616468480000|2021-03-23 03:01:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|3
1616468490000|2021-03-23 03:01:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1616468500000|2021-03-23 03:01:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1616468510000|2021-03-23 03:01:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|2
1616468520000|2021-03-23 03:02:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1616468590000|2021-03-23 03:03:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1616468600000|2021-03-23 03:03:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1616468670000|2021-03-23 03:04:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1616468680000|2021-03-23 03:04:40|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|4
1616468690000|2021-03-23 03:04:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1616468700000|2021-03-23 03:05:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1616468740000|2021-03-23 03:05:40|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|2
1616468750000|2021-03-23 03:05:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1616468760000|2021-03-23 03:06:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1616468780000|2021-03-23 03:06:20|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|7
1616468830000|2021-03-23 03:07:10|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|5
1616468840000|2021-03-23 03:07:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1616468880000|2021-03-23 03:08:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1616468890000|2021-03-23 03:08:10|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|5
1616468900000|2021-03-23 03:08:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|3
1616468910000|2021-03-23 03:08:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1616468930000|2021-03-23 03:08:50|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|3
1616468970000|2021-03-23 03:09:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1616469000000|2021-03-23 03:10:00|||||||||1
1616469030000|2021-03-23 03:10:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1616469060000|2021-03-23 03:11:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|7
1616469100000|2021-03-23 03:11:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1616469280000|2021-03-23 03:14:40|||||||||3
1616469300000|2021-03-23 03:15:00|2263.4|2263.1|2262.7|2262.4|2263.4|2263.1|2262.7|2262.4|16
1616469320000|2021-03-23 03:15:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|7
1616469330000|2021-03-23 03:15:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1616469340000|2021-03-23 03:15:40|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.3|2261|13
1616469350000|2021-03-23 03:15:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1616469360000|2021-03-23 03:16:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|4
1616469410000|2021-03-23 03:16:50|2262.6|2262.3|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|9
1616469620000|2021-03-23 03:20:20|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|3
1616469670000|2021-03-23 03:21:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1616469720000|2021-03-23 03:22:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1616469750000|2021-03-23 03:22:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1616469850000|2021-03-23 03:24:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|5
1616469860000|2021-03-23 03:24:20|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1616469870000|2021-03-23 03:24:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1616469940000|2021-03-23 03:25:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1616469970000|2021-03-23 03:26:10|||||||||2
1616470000000|2021-03-23 03:26:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1616470020000|2021-03-23 03:27:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|4
1616470030000|2021-03-23 03:27:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1616470040000|2021-03-23 03:27:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1616470110000|2021-03-23 03:28:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1616470120000|2021-03-23 03:28:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1616470130000|2021-03-23 03:28:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1616470140000|2021-03-23 03:29:00|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|5
1616470150000|2021-03-23 03:29:10|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|12
1616470200000|2021-03-23 03:30:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|3
1616470210000|2021-03-23 03:30:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1616470280000|2021-03-23 03:31:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.3|2263|5
1616470320000|2021-03-23 03:32:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1616470330000|2021-03-23 03:32:10|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1616470340000|2021-03-23 03:32:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1616470370000|2021-03-23 03:32:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1616470400000|2021-03-23 03:33:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1616470410000|2021-03-23 03:33:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1616470440000|2021-03-23 03:34:00|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|4
1616470450000|2021-03-23 03:34:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1616470490000|2021-03-23 03:34:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1616470500000|2021-03-23 03:35:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1616470510000|2021-03-23 03:35:10|||||||||1
1616470580000|2021-03-23 03:36:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1616470700000|2021-03-23 03:38:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1616470740000|2021-03-23 03:39:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1616470910000|2021-03-23 03:41:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1616470940000|2021-03-23 03:42:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1616471000000|2021-03-23 03:43:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1616471070000|2021-03-23 03:44:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1616471090000|2021-03-23 03:44:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1616471130000|2021-03-23 03:45:30|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|4
1616471140000|2021-03-23 03:45:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|3
1616471170000|2021-03-23 03:46:10|||||||||2
1616471240000|2021-03-23 03:47:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1616471320000|2021-03-23 03:48:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1616471460000|2021-03-23 03:51:00|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|3
1616471480000|2021-03-23 03:51:20|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|8
1616471490000|2021-03-23 03:51:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1616471520000|2021-03-23 03:52:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1616471530000|2021-03-23 03:52:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1616471560000|2021-03-23 03:52:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1616471570000|2021-03-23 03:52:50|||||||||1
1616471580000|2021-03-23 03:53:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|3
1616471610000|2021-03-23 03:53:30|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|2
1616471620000|2021-03-23 03:53:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1616471700000|2021-03-23 03:55:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1616471710000|2021-03-23 03:55:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1616471830000|2021-03-23 03:57:10|||||||||1
1616471860000|2021-03-23 03:57:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1616471880000|2021-03-23 03:58:00|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|2
1616471930000|2021-03-23 03:58:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1616472020000|2021-03-23 04:00:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1616472060000|2021-03-23 04:01:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1616472070000|2021-03-23 04:01:10|||||||||1
1616472210000|2021-03-23 04:03:30|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|4
1616472250000|2021-03-23 04:04:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1616472280000|2021-03-23 04:04:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|11
1616472300000|2021-03-23 04:05:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1616472340000|2021-03-23 04:05:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1616472360000|2021-03-23 04:06:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1616472380000|2021-03-23 04:06:20|||||||||1
1616472460000|2021-03-23 04:07:40|||||||||1
1616472510000|2021-03-23 04:08:30|||||||||4
1616472590000|2021-03-23 04:09:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1616472690000|2021-03-23 04:11:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1616472740000|2021-03-23 04:12:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1616472800000|2021-03-23 04:13:20|||||||||1
1616472990000|2021-03-23 04:16:30|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|3
1616473010000|2021-03-23 04:16:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1616473020000|2021-03-23 04:17:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1616473120000|2021-03-23 04:18:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1616473460000|2021-03-23 04:24:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1616473550000|2021-03-23 04:25:50|||||||||1
1616473560000|2021-03-23 04:26:00|2263.3|2263|2262.7|2262.4|2263.3|2263|2262.7|2262.4|2
1616473650000|2021-03-23 04:27:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1616473800000|2021-03-23 04:30:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|4
1616473810000|2021-03-23 04:30:10|||||||||1
1616473820000|2021-03-23 04:30:20|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|2
1616473850000|2021-03-23 04:30:50|||||||||2
1616473880000|2021-03-23 04:31:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1616473900000|2021-03-23 04:31:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1616473950000|2021-03-23 04:32:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|9
1616473980000|2021-03-23 04:33:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1616474050000|2021-03-23 04:34:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1616474100000|2021-03-23 04:35:00|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|2
1616474190000|2021-03-23 04:36:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1616474250000|2021-03-23 04:37:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1616474380000|2021-03-23 04:39:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1616474430000|2021-03-23 04:40:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|5
1616474480000|2021-03-23 04:41:20|||||||||4
1616474500000|2021-03-23 04:41:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|7
1616474520000|2021-03-23 04:42:00|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|4
1616474570000|2021-03-23 04:42:50|||||||||2
1616474600000|2021-03-23 04:43:20|||||||||2
1616474640000|2021-03-23 04:44:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1616474670000|2021-03-23 04:44:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1616474680000|2021-03-23 04:44:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1616474720000|2021-03-23 04:45:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1616474730000|2021-03-23 04:45:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1616474740000|2021-03-23 04:45:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1616474750000|2021-03-23 04:45:50|||||||||2
1616474810000|2021-03-23 04:46:50|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.7|2260.4|2
1616474830000|2021-03-23 04:47:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|37
1616474840000|2021-03-23 04:47:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1616474910000|2021-03-23 04:48:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1616474920000|2021-03-23 04:48:40|||||||||1
1616475070000|2021-03-23 04:51:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1616475080000|2021-03-23 04:51:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|2
1616475100000|2021-03-23 04:51:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1616475150000|2021-03-23 04:52:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1616475250000|2021-03-23 04:54:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1616475270000|2021-03-23 04:54:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1616475290000|2021-03-23 04:54:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1616475300000|2021-03-23 04:55:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1616475320000|2021-03-23 04:55:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1616475380000|2021-03-23 04:56:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1616475420000|2021-03-23 04:57:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1616475430000|2021-03-23 04:57:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1616475470000|2021-03-23 04:57:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1616475550000|2021-03-23 04:59:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1616475600000|2021-03-23 05:00:00|2259.2|2258.9|2258.7|2258.4|2259.2|2258.9|2258.7|2258.4|7
1616475610000|2021-03-23 05:00:10|2258.6|2258.3|2257.6|2257.3|2258.7|2258.4|2257.6|2257.3|13
1616475620000|2021-03-23 05:00:20|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.3|2257|8
1616475670000|2021-03-23 05:01:10|||||||||1
1616475680000|2021-03-23 05:01:20|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|3
1616475690000|2021-03-23 05:01:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1616475700000|2021-03-23 05:01:40|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|3
1616475730000|2021-03-23 05:02:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1616475740000|2021-03-23 05:02:20|||||||||1
1616475750000|2021-03-23 05:02:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1616475790000|2021-03-23 05:03:10|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|3
1616475850000|2021-03-23 05:04:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1616475880000|2021-03-23 05:04:40|||||||||1
1616475890000|2021-03-23 05:04:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1616475910000|2021-03-23 05:05:10|||||||||5
1616475920000|2021-03-23 05:05:20|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|2
1616475940000|2021-03-23 05:05:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1616475950000|2021-03-23 05:05:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1616475970000|2021-03-23 05:06:10|2257.9|2257.6|2258.7|2258.4|2258.7|2258.4|2257.9|2257.6|2
1616476030000|2021-03-23 05:07:10|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|18
1616476040000|2021-03-23 05:07:20|||||||||1
1616476050000|2021-03-23 05:07:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1616476060000|2021-03-23 05:07:40|||||||||1
1616476180000|2021-03-23 05:09:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1616476200000|2021-03-23 05:10:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1616476220000|2021-03-23 05:10:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1616476260000|2021-03-23 05:11:00|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|5
1616476300000|2021-03-23 05:11:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|3
1616476320000|2021-03-23 05:12:00|||||||||1
1616476340000|2021-03-23 05:12:20|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|3
1616476350000|2021-03-23 05:12:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|11
1616476360000|2021-03-23 05:12:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1616476370000|2021-03-23 05:12:50|||||||||8
1616476380000|2021-03-23 05:13:00|||||||||1
1616476390000|2021-03-23 05:13:10|2260.2|2259.9|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|6
1616476400000|2021-03-23 05:13:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1616476420000|2021-03-23 05:13:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|5
1616476460000|2021-03-23 05:14:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1616476530000|2021-03-23 05:15:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1616476610000|2021-03-23 05:16:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1616476720000|2021-03-23 05:18:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1616476780000|2021-03-23 05:19:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|10
1616476840000|2021-03-23 05:20:40|2260.6|2260.3|2261.1|2260.8|2261.1|2260.8|2260.6|2260.3|6
1616476870000|2021-03-23 05:21:10|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|3
1616476890000|2021-03-23 05:21:30|||||||||8
1616476910000|2021-03-23 05:21:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1616476930000|2021-03-23 05:22:10|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|5
1616476970000|2021-03-23 05:22:50|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|12
1616477000000|2021-03-23 05:23:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1616477010000|2021-03-23 05:23:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1616477050000|2021-03-23 05:24:10|||||||||1
1616477100000|2021-03-23 05:25:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1616477120000|2021-03-23 05:25:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1616477130000|2021-03-23 05:25:30|2260.4|2260.1|2259.8|2259.5|2260.4|2260.1|2259.8|2259.5|20
1616477150000|2021-03-23 05:25:50|||||||||1
1616477160000|2021-03-23 05:26:00|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1616477170000|2021-03-23 05:26:10|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|4
1616477190000|2021-03-23 05:26:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1616477230000|2021-03-23 05:27:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|3
1616477310000|2021-03-23 05:28:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|22
1616477320000|2021-03-23 05:28:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1616477350000|2021-03-23 05:29:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|3
1616477380000|2021-03-23 05:29:40|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|7
1616477390000|2021-03-23 05:29:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|19
1616477400000|2021-03-23 05:30:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1616477440000|2021-03-23 05:30:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1616477460000|2021-03-23 05:31:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1616477490000|2021-03-23 05:31:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1616477510000|2021-03-23 05:31:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1616477550000|2021-03-23 05:32:30|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|4
1616477560000|2021-03-23 05:32:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1616477570000|2021-03-23 05:32:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|31
1616477580000|2021-03-23 05:33:00|||||||||10
1616477590000|2021-03-23 05:33:10|||||||||9
1616477600000|2021-03-23 05:33:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1616477620000|2021-03-23 05:33:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|14
1616477630000|2021-03-23 05:33:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|4
1616477640000|2021-03-23 05:34:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|6
1616477650000|2021-03-23 05:34:10|||||||||5
1616477660000|2021-03-23 05:34:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|16
1616477670000|2021-03-23 05:34:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|3
1616477680000|2021-03-23 05:34:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1616477690000|2021-03-23 05:34:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|5
1616477700000|2021-03-23 05:35:00|2258.3|2258|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|11
1616477720000|2021-03-23 05:35:20|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|13
1616477730000|2021-03-23 05:35:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|9
1616477740000|2021-03-23 05:35:40|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|20
1616477750000|2021-03-23 05:35:50|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|4
1616477760000|2021-03-23 05:36:00|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|6
1616477770000|2021-03-23 05:36:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.8|2257.5|27
1616477780000|2021-03-23 05:36:20|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|6
1616477800000|2021-03-23 05:36:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1616477810000|2021-03-23 05:36:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1616477820000|2021-03-23 05:37:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|3
1616477870000|2021-03-23 05:37:50|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|4
1616477880000|2021-03-23 05:38:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|4
1616477890000|2021-03-23 05:38:10|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|6
1616477900000|2021-03-23 05:38:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1616477910000|2021-03-23 05:38:30|||||||||1
1616477930000|2021-03-23 05:38:50|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|9
1616477950000|2021-03-23 05:39:10|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257|2256.7|14
1616477960000|2021-03-23 05:39:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|7
1616477990000|2021-03-23 05:39:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1616478000000|2021-03-23 05:40:00|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|4
1616478010000|2021-03-23 05:40:10|||||||||2
1616478020000|2021-03-23 05:40:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1616478110000|2021-03-23 05:41:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1616478120000|2021-03-23 05:42:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1616478150000|2021-03-23 05:42:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1616478200000|2021-03-23 05:43:20|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.3|2258|2
1616478290000|2021-03-23 05:44:50|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|2
1616478340000|2021-03-23 05:45:40|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|2
1616478350000|2021-03-23 05:45:50|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|2
1616478430000|2021-03-23 05:47:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1616478440000|2021-03-23 05:47:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1616478450000|2021-03-23 05:47:30|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|6
1616478490000|2021-03-23 05:48:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|3
1616478560000|2021-03-23 05:49:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|4
1616478600000|2021-03-23 05:50:00|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1616478670000|2021-03-23 05:51:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1616478690000|2021-03-23 05:51:30|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.6|2258.3|2
1616478730000|2021-03-23 05:52:10|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.1|2257.8|7
1616478740000|2021-03-23 05:52:20|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|4
1616478750000|2021-03-23 05:52:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|3
1616478880000|2021-03-23 05:54:40|||||||||2
1616478920000|2021-03-23 05:55:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1616479120000|2021-03-23 05:58:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1616479160000|2021-03-23 05:59:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1616479170000|2021-03-23 05:59:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1616479180000|2021-03-23 05:59:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1616479190000|2021-03-23 05:59:50|2258.4|2258.1|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|18
1616479200000|2021-03-23 06:00:00|2258.5|2258.2|2257.7|2257.4|2258.5|2258.2|2257.7|2257.4|59
1616479210000|2021-03-23 06:00:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|5
1616479220000|2021-03-23 06:00:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1616479230000|2021-03-23 06:00:30|2257.2|2256.9|2257.4|2257.1|2257.6|2257.3|2257.2|2256.9|7
1616479240000|2021-03-23 06:00:40|||||||||2
1616479250000|2021-03-23 06:00:50|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|5
1616479270000|2021-03-23 06:01:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1616479280000|2021-03-23 06:01:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1616479310000|2021-03-23 06:01:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1616479350000|2021-03-23 06:02:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1616479390000|2021-03-23 06:03:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1616479410000|2021-03-23 06:03:30|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|6
1616479430000|2021-03-23 06:03:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|10
1616479440000|2021-03-23 06:04:00|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|11
1616479450000|2021-03-23 06:04:10|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|5
1616479460000|2021-03-23 06:04:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|5
1616479480000|2021-03-23 06:04:40|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|3
1616479490000|2021-03-23 06:04:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1616479500000|2021-03-23 06:05:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|5
1616479520000|2021-03-23 06:05:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1616479550000|2021-03-23 06:05:50|||||||||1
1616479560000|2021-03-23 06:06:00|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|3
1616479580000|2021-03-23 06:06:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1616479600000|2021-03-23 06:06:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|4
1616479610000|2021-03-23 06:06:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1616479620000|2021-03-23 06:07:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1616479630000|2021-03-23 06:07:10|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|4
1616479640000|2021-03-23 06:07:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1616479650000|2021-03-23 06:07:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1616479670000|2021-03-23 06:07:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1616479690000|2021-03-23 06:08:10|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|3
1616479730000|2021-03-23 06:08:50|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|5
1616479740000|2021-03-23 06:09:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1616479760000|2021-03-23 06:09:20|||||||||3
1616479770000|2021-03-23 06:09:30|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|5
1616479780000|2021-03-23 06:09:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|3
1616479820000|2021-03-23 06:10:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1616479830000|2021-03-23 06:10:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1616479840000|2021-03-23 06:10:40|||||||||3
1616479850000|2021-03-23 06:10:50|2255.6|2255.3|2254.6|2254.3|2255.6|2255.3|2254.6|2254.3|48
1616479860000|2021-03-23 06:11:00|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|15
1616479870000|2021-03-23 06:11:10|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|2
1616479880000|2021-03-23 06:11:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1616479890000|2021-03-23 06:11:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|7
1616479900000|2021-03-23 06:11:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1616479910000|2021-03-23 06:11:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1616479920000|2021-03-23 06:12:00|||||||||1
1616479930000|2021-03-23 06:12:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1616479950000|2021-03-23 06:12:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1616479960000|2021-03-23 06:12:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|5
1616479970000|2021-03-23 06:12:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1616480000000|2021-03-23 06:13:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|8
1616480010000|2021-03-23 06:13:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1616480020000|2021-03-23 06:13:40|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|4
1616480040000|2021-03-23 06:14:00|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|4
1616480050000|2021-03-23 06:14:10|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|7
1616480060000|2021-03-23 06:14:20|||||||||1
1616480100000|2021-03-23 06:15:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1616480110000|2021-03-23 06:15:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|4
1616480130000|2021-03-23 06:15:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1616480150000|2021-03-23 06:15:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|6
1616480160000|2021-03-23 06:16:00|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|2
1616480200000|2021-03-23 06:16:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|3
1616480230000|2021-03-23 06:17:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1616480240000|2021-03-23 06:17:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1616480250000|2021-03-23 06:17:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|9
1616480270000|2021-03-23 06:17:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1616480280000|2021-03-23 06:18:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1616480300000|2021-03-23 06:18:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1616480310000|2021-03-23 06:18:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|4
1616480320000|2021-03-23 06:18:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|12
1616480350000|2021-03-23 06:19:10|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|7
1616480400000|2021-03-23 06:20:00|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|5
1616480410000|2021-03-23 06:20:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1616480420000|2021-03-23 06:20:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1616480440000|2021-03-23 06:20:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1616480450000|2021-03-23 06:20:50|||||||||1
1616480460000|2021-03-23 06:21:00|||||||||4
1616480470000|2021-03-23 06:21:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1616480480000|2021-03-23 06:21:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1616480500000|2021-03-23 06:21:40|||||||||3
1616480510000|2021-03-23 06:21:50|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|6
1616480570000|2021-03-23 06:22:50|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|6
1616480590000|2021-03-23 06:23:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1616480630000|2021-03-23 06:23:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|7
1616480640000|2021-03-23 06:24:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|4
1616480670000|2021-03-23 06:24:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1616480690000|2021-03-23 06:24:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|7
1616480700000|2021-03-23 06:25:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1616480710000|2021-03-23 06:25:10|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|2
1616480760000|2021-03-23 06:26:00|||||||||4
1616480800000|2021-03-23 06:26:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|3
1616480810000|2021-03-23 06:26:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|4
1616480820000|2021-03-23 06:27:00|||||||||1
1616480840000|2021-03-23 06:27:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1616480850000|2021-03-23 06:27:30|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|6
1616480860000|2021-03-23 06:27:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|5
1616480900000|2021-03-23 06:28:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1616480910000|2021-03-23 06:28:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1616480920000|2021-03-23 06:28:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|10
1616480930000|2021-03-23 06:28:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|6
1616480940000|2021-03-23 06:29:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1616480950000|2021-03-23 06:29:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1616480980000|2021-03-23 06:29:40|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|2
1616480990000|2021-03-23 06:29:50|2257.3|2257|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|11
1616481000000|2021-03-23 06:30:00|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257|2256.7|8
1616481010000|2021-03-23 06:30:10|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|3
1616481060000|2021-03-23 06:31:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|4
1616481070000|2021-03-23 06:31:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1616481080000|2021-03-23 06:31:20|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|3
1616481090000|2021-03-23 06:31:30|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|6
1616481100000|2021-03-23 06:31:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1616481140000|2021-03-23 06:32:20|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|5
1616481150000|2021-03-23 06:32:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1616481160000|2021-03-23 06:32:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1616481170000|2021-03-23 06:32:50|||||||||6
1616481180000|2021-03-23 06:33:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1616481190000|2021-03-23 06:33:10|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|3
1616481200000|2021-03-23 06:33:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|4
1616481220000|2021-03-23 06:33:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|5
1616481260000|2021-03-23 06:34:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1616481290000|2021-03-23 06:34:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1616481300000|2021-03-23 06:35:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|5
1616481310000|2021-03-23 06:35:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1616481320000|2021-03-23 06:35:20|||||||||1
1616481370000|2021-03-23 06:36:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1616481380000|2021-03-23 06:36:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|6
1616481390000|2021-03-23 06:36:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1616481430000|2021-03-23 06:37:10|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.6|2255.3|30
1616481450000|2021-03-23 06:37:30|||||||||1
1616481480000|2021-03-23 06:38:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1616481490000|2021-03-23 06:38:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|5
1616481500000|2021-03-23 06:38:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1616481510000|2021-03-23 06:38:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1616481520000|2021-03-23 06:38:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1616481550000|2021-03-23 06:39:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1616481560000|2021-03-23 06:39:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|4
1616481580000|2021-03-23 06:39:40|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|3
1616481590000|2021-03-23 06:39:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|4
1616481620000|2021-03-23 06:40:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1616481630000|2021-03-23 06:40:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1616481640000|2021-03-23 06:40:40|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1616481650000|2021-03-23 06:40:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|10
1616481660000|2021-03-23 06:41:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1616481700000|2021-03-23 06:41:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1616481720000|2021-03-23 06:42:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|3
1616481730000|2021-03-23 06:42:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1616481750000|2021-03-23 06:42:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1616481760000|2021-03-23 06:42:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|3
1616481770000|2021-03-23 06:42:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|7
1616481810000|2021-03-23 06:43:30|||||||||4
1616481850000|2021-03-23 06:44:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1616481870000|2021-03-23 06:44:30|||||||||4
1616481900000|2021-03-23 06:45:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|3
1616481920000|2021-03-23 06:45:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|4
1616481940000|2021-03-23 06:45:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1616481960000|2021-03-23 06:46:00|||||||||1
1616481970000|2021-03-23 06:46:10|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|9
1616481980000|2021-03-23 06:46:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|6
1616481990000|2021-03-23 06:46:30|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|6
1616482000000|2021-03-23 06:46:40|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|6
1616482020000|2021-03-23 06:47:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|3
1616482040000|2021-03-23 06:47:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|4
1616482050000|2021-03-23 06:47:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|5
1616482070000|2021-03-23 06:47:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1616482080000|2021-03-23 06:48:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1616482090000|2021-03-23 06:48:10|||||||||8
1616482100000|2021-03-23 06:48:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1616482110000|2021-03-23 06:48:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|4
1616482120000|2021-03-23 06:48:40|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|12
1616482130000|2021-03-23 06:48:50|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|15
1616482140000|2021-03-23 06:49:00|||||||||2
1616482150000|2021-03-23 06:49:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1616482170000|2021-03-23 06:49:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|10
1616482180000|2021-03-23 06:49:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|44
1616482190000|2021-03-23 06:49:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1616482200000|2021-03-23 06:50:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|4
1616482210000|2021-03-23 06:50:10|||||||||3
1616482220000|2021-03-23 06:50:20|||||||||2
1616482250000|2021-03-23 06:50:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|8
1616482260000|2021-03-23 06:51:00|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|8
1616482270000|2021-03-23 06:51:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1616482280000|2021-03-23 06:51:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|5
1616482310000|2021-03-23 06:51:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1616482330000|2021-03-23 06:52:10|2253|2252.7|2253.7|2253.4|2253.7|2253.4|2253|2252.7|27
1616482340000|2021-03-23 06:52:20|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|101
1616482350000|2021-03-23 06:52:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|2
1616482360000|2021-03-23 06:52:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|74
1616482370000|2021-03-23 06:52:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|16
1616482380000|2021-03-23 06:53:00|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|8
1616482440000|2021-03-23 06:54:00|||||||||2
1616482450000|2021-03-23 06:54:10|||||||||2
1616482460000|2021-03-23 06:54:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1616482470000|2021-03-23 06:54:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|11
1616482490000|2021-03-23 06:54:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1616482520000|2021-03-23 06:55:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1616482530000|2021-03-23 06:55:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1616482540000|2021-03-23 06:55:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|3
1616482550000|2021-03-23 06:55:50|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|10
1616482560000|2021-03-23 06:56:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1616482570000|2021-03-23 06:56:10|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|8
1616482610000|2021-03-23 06:56:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|6
1616482620000|2021-03-23 06:57:00|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|4
1616482630000|2021-03-23 06:57:10|||||||||2
1616482650000|2021-03-23 06:57:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|3
1616482660000|2021-03-23 06:57:40|2254.6|2254.3|2253.9|2253.6|2254.6|2254.3|2253.9|2253.6|11
1616482680000|2021-03-23 06:58:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|4
1616482690000|2021-03-23 06:58:10|||||||||1
1616482730000|2021-03-23 06:58:50|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|2
1616482740000|2021-03-23 06:59:00|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|2
1616482750000|2021-03-23 06:59:10|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|4
1616482760000|2021-03-23 06:59:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1616482780000|2021-03-23 06:59:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1616482790000|2021-03-23 06:59:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|7
1616482800000|2021-03-23 07:00:00|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.2|2252.9|15
1616482820000|2021-03-23 07:00:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|3
1616482860000|2021-03-23 07:01:00|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|5
1616482880000|2021-03-23 07:01:20|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|3
1616482900000|2021-03-23 07:01:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1616482910000|2021-03-23 07:01:50|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|10
1616482920000|2021-03-23 07:02:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1616482930000|2021-03-23 07:02:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|3
1616482940000|2021-03-23 07:02:20|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|4
1616482950000|2021-03-23 07:02:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|4
1616482970000|2021-03-23 07:02:50|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|7
1616482980000|2021-03-23 07:03:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|4
1616482990000|2021-03-23 07:03:10|2256|2255.7|2255.4|2255.1|2256|2255.7|2255.4|2255.1|5
1616483010000|2021-03-23 07:03:30|2256|2255.7|2256.1|2255.8|2256.3|2256|2256|2255.7|15
1616483020000|2021-03-23 07:03:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1616483030000|2021-03-23 07:03:50|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|5
1616483040000|2021-03-23 07:04:00|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|2
1616483060000|2021-03-23 07:04:20|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|3
1616483070000|2021-03-23 07:04:30|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256|2255.7|10
1616483080000|2021-03-23 07:04:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|2
1616483090000|2021-03-23 07:04:50|||||||||4
1616483100000|2021-03-23 07:05:00|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256|2255.7|5
1616483140000|2021-03-23 07:05:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|6
1616483150000|2021-03-23 07:05:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|4
1616483170000|2021-03-23 07:06:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1616483190000|2021-03-23 07:06:30|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|3
1616483220000|2021-03-23 07:07:00|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|3
1616483260000|2021-03-23 07:07:40|||||||||1
1616483300000|2021-03-23 07:08:20|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|5
1616483310000|2021-03-23 07:08:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1616483320000|2021-03-23 07:08:40|||||||||1
1616483330000|2021-03-23 07:08:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1616483350000|2021-03-23 07:09:10|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|5
1616483360000|2021-03-23 07:09:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1616483380000|2021-03-23 07:09:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1616483400000|2021-03-23 07:10:00|2254.2|2253.9|2253.9|2253.6|2254.3|2254|2253.9|2253.6|4
1616483410000|2021-03-23 07:10:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1616483420000|2021-03-23 07:10:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1616483460000|2021-03-23 07:11:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|7
1616483520000|2021-03-23 07:12:00|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|3
1616483530000|2021-03-23 07:12:10|||||||||1
1616483540000|2021-03-23 07:12:20|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|2
1616483550000|2021-03-23 07:12:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1616483570000|2021-03-23 07:12:50|||||||||1
1616483580000|2021-03-23 07:13:00|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|4
1616483610000|2021-03-23 07:13:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|5
1616483630000|2021-03-23 07:13:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1616483710000|2021-03-23 07:15:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1616483730000|2021-03-23 07:15:30|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|4
1616483750000|2021-03-23 07:15:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1616483760000|2021-03-23 07:16:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1616483780000|2021-03-23 07:16:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1616483790000|2021-03-23 07:16:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1616483800000|2021-03-23 07:16:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1616483820000|2021-03-23 07:17:00|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|5
1616483830000|2021-03-23 07:17:10|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.3|2256|6
1616483840000|2021-03-23 07:17:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1616483860000|2021-03-23 07:17:40|2257.1|2256.8|2258.3|2258|2258.3|2258|2257.1|2256.8|44
1616483870000|2021-03-23 07:17:50|2258|2257.7|2258|2257.7|2258.4|2258.1|2258|2257.7|52
1616483880000|2021-03-23 07:18:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1616483890000|2021-03-23 07:18:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|3
1616483900000|2021-03-23 07:18:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1616483920000|2021-03-23 07:18:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|9
1616483980000|2021-03-23 07:19:40|||||||||3
1616484020000|2021-03-23 07:20:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1616484030000|2021-03-23 07:20:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1616484090000|2021-03-23 07:21:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|3
1616484120000|2021-03-23 07:22:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1616484160000|2021-03-23 07:22:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1616484190000|2021-03-23 07:23:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1616484200000|2021-03-23 07:23:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|3
1616484220000|2021-03-23 07:23:40|2258.2|2257.9|2257.7|2257.4|2258.2|2257.9|2257.6|2257.3|3
1616484230000|2021-03-23 07:23:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1616484260000|2021-03-23 07:24:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|3
1616484270000|2021-03-23 07:24:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1616484280000|2021-03-23 07:24:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1616484290000|2021-03-23 07:24:50|2258.3|2258|2258.7|2258.4|2258.7|2258.4|2258.3|2258|6
1616484300000|2021-03-23 07:25:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1616484320000|2021-03-23 07:25:20|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|2
1616484360000|2021-03-23 07:26:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1616484430000|2021-03-23 07:27:10|2257.3|2257|2257.1|2256.8|2257.3|2257|2256.6|2256.3|17
1616484470000|2021-03-23 07:27:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1616484480000|2021-03-23 07:28:00|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|4
1616484500000|2021-03-23 07:28:20|||||||||1
1616484570000|2021-03-23 07:29:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1616484600000|2021-03-23 07:30:00|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|4
1616484610000|2021-03-23 07:30:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1616484620000|2021-03-23 07:30:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1616484660000|2021-03-23 07:31:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|3
1616484710000|2021-03-23 07:31:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1616484750000|2021-03-23 07:32:30|2257.9|2257.6|2258|2257.7|2258.4|2258.1|2257.9|2257.6|12
1616484780000|2021-03-23 07:33:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1616484800000|2021-03-23 07:33:20|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.3|2257|16
1616484880000|2021-03-23 07:34:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1616484910000|2021-03-23 07:35:10|2257.9|2257.6|2258.4|2258.1|2258.4|2258.1|2257.9|2257.6|8
1616484980000|2021-03-23 07:36:20|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|5
1616485000000|2021-03-23 07:36:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1616485050000|2021-03-23 07:37:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1616485070000|2021-03-23 07:37:50|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1616485080000|2021-03-23 07:38:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1616485130000|2021-03-23 07:38:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|3
1616485140000|2021-03-23 07:39:00|||||||||2
1616485160000|2021-03-23 07:39:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|4
1616485220000|2021-03-23 07:40:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1616485240000|2021-03-23 07:40:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1616485270000|2021-03-23 07:41:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1616485280000|2021-03-23 07:41:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|8
1616485290000|2021-03-23 07:41:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1616485300000|2021-03-23 07:41:40|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|12
1616485330000|2021-03-23 07:42:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1616485480000|2021-03-23 07:44:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1616485510000|2021-03-23 07:45:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|3
1616485570000|2021-03-23 07:46:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1616485610000|2021-03-23 07:46:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1616485620000|2021-03-23 07:47:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1616485650000|2021-03-23 07:47:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1616485660000|2021-03-23 07:47:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1616485680000|2021-03-23 07:48:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1616485710000|2021-03-23 07:48:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1616485720000|2021-03-23 07:48:40|||||||||1
1616485730000|2021-03-23 07:48:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1616485750000|2021-03-23 07:49:10|2256.3|2256|2256.6|2256.3|2256.7|2256.4|2256.3|2256|4
1616485780000|2021-03-23 07:49:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1616485790000|2021-03-23 07:49:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1616485800000|2021-03-23 07:50:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1616485810000|2021-03-23 07:50:10|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|3
1616485840000|2021-03-23 07:50:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1616485850000|2021-03-23 07:50:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1616485870000|2021-03-23 07:51:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1616485900000|2021-03-23 07:51:40|||||||||1
1616485920000|2021-03-23 07:52:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1616485950000|2021-03-23 07:52:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1616485960000|2021-03-23 07:52:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1616485980000|2021-03-23 07:53:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1616486000000|2021-03-23 07:53:20|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|3
1616486030000|2021-03-23 07:53:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1616486040000|2021-03-23 07:54:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|3
1616486050000|2021-03-23 07:54:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1616486070000|2021-03-23 07:54:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1616486080000|2021-03-23 07:54:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1616486110000|2021-03-23 07:55:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1616486120000|2021-03-23 07:55:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1616486160000|2021-03-23 07:56:00|||||||||2
1616486170000|2021-03-23 07:56:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1616486220000|2021-03-23 07:57:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1616486260000|2021-03-23 07:57:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1616486280000|2021-03-23 07:58:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1616486300000|2021-03-23 07:58:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1616486310000|2021-03-23 07:58:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1616486350000|2021-03-23 07:59:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|10
1616486360000|2021-03-23 07:59:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1616486390000|2021-03-23 07:59:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|3
1616486400000|2021-03-23 08:00:00|2257.4|2257.1|2256|2255.7|2257.4|2257.1|2256|2255.7|11
1616486420000|2021-03-23 08:00:20|2255.6|2255.3|2255.1|2254.8|2255.6|2255.3|2255|2254.7|18
1616486430000|2021-03-23 08:00:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1616486450000|2021-03-23 08:00:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1616486480000|2021-03-23 08:01:20|2254.6|2254.3|2255.1|2254.8|2255.1|2254.8|2254.6|2254.3|3
1616486520000|2021-03-23 08:02:00|2254.5|2254.2|2253.9|2253.6|2254.5|2254.2|2253.9|2253.6|9
1616486530000|2021-03-23 08:02:10|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|10
1616486540000|2021-03-23 08:02:20|2253.8|2253.5|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|34
1616486560000|2021-03-23 08:02:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1616486580000|2021-03-23 08:03:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1616486590000|2021-03-23 08:03:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|10
1616486600000|2021-03-23 08:03:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1616486610000|2021-03-23 08:03:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|4
1616486630000|2021-03-23 08:03:50|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|7
1616486650000|2021-03-23 08:04:10|2254|2253.7|2254.3|2254|2254.3|2254|2254|2253.7|12
1616486660000|2021-03-23 08:04:20|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|2
1616486670000|2021-03-23 08:04:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|7
1616486680000|2021-03-23 08:04:40|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|8
1616486690000|2021-03-23 08:04:50|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|32
1616486700000|2021-03-23 08:05:00|2253.2|2252.9|2252.5|2252.2|2253.2|2252.9|2252.4|2252.1|16
1616486710000|2021-03-23 08:05:10|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.6|2251.3|20
1616486720000|2021-03-23 08:05:20|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.4|2251.1|11
1616486730000|2021-03-23 08:05:30|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251|2250.7|108
1616486740000|2021-03-23 08:05:40|||||||||1
1616486750000|2021-03-23 08:05:50|2251.3|2251|2250.6|2250.3|2251.3|2251|2250.6|2250.3|12
1616486760000|2021-03-23 08:06:00|2250.4|2250.1|2249.9|2249.6|2250.4|2250.1|2249.8|2249.5|16
1616486770000|2021-03-23 08:06:10|2249.8|2249.5|2248.8|2248.5|2249.8|2249.5|2248.8|2248.5|23
1616486780000|2021-03-23 08:06:20|2249.1|2248.8|2248.5|2248.2|2249.1|2248.8|2248.3|2248|12
1616486790000|2021-03-23 08:06:30|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.6|2247.3|15
1616486800000|2021-03-23 08:06:40|2247.6|2247.3|2247.3|2247|2247.9|2247.6|2247.3|2247|50
1616486810000|2021-03-23 08:06:50|2247|2246.7|2246.6|2246.3|2247.2|2246.9|2246.3|2246|109
1616486820000|2021-03-23 08:07:00|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.1|2245.8|37
1616486830000|2021-03-23 08:07:10|2245.6|2245.3|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|50
1616486840000|2021-03-23 08:07:20|2245.2|2244.9|2245|2244.7|2245.5|2245.2|2244.4|2244.1|87
1616486850000|2021-03-23 08:07:30|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|39
1616486860000|2021-03-23 08:07:40|2244.7|2244.4|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|80
1616486870000|2021-03-23 08:07:50|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|23
1616486880000|2021-03-23 08:08:00|2245.2|2244.9|2244.7|2244.4|2245.4|2245.1|2244.5|2244.2|83
1616486890000|2021-03-23 08:08:10|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.2|2243.9|45
1616486900000|2021-03-23 08:08:20|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|9
1616486910000|2021-03-23 08:08:30|2245.1|2244.8|2245.6|2245.3|2245.6|2245.3|2245.1|2244.8|4
1616486920000|2021-03-23 08:08:40|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|25
1616486930000|2021-03-23 08:08:50|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|9
1616486940000|2021-03-23 08:09:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2244.5|2244.2|31
1616486950000|2021-03-23 08:09:10|2244.8|2244.5|2245.6|2245.3|2245.6|2245.3|2244.8|2244.5|42
1616486960000|2021-03-23 08:09:20|2246|2245.7|2246.1|2245.8|2246.3|2246|2246|2245.7|18
1616486970000|2021-03-23 08:09:30|2246.3|2246|2246.1|2245.8|2246.4|2246.1|2246|2245.7|30
1616486980000|2021-03-23 08:09:40|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.2|2245.9|5
1616486990000|2021-03-23 08:09:50|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|14
1616487000000|2021-03-23 08:10:00|2245.7|2245.4|2245.5|2245.2|2245.9|2245.6|2245.4|2245.1|16
1616487010000|2021-03-23 08:10:10|2245.7|2245.4|2246.5|2246.2|2246.5|2246.2|2245.7|2245.4|9
1616487020000|2021-03-23 08:10:20|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|5
1616487030000|2021-03-23 08:10:30|2246.8|2246.5|2247.5|2247.2|2247.5|2247.2|2246.2|2245.9|55
1616487040000|2021-03-23 08:10:40|2247.7|2247.4|2247.7|2247.4|2248.2|2247.9|2247.7|2247.4|16
1616487050000|2021-03-23 08:10:50|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.3|2247|11
1616487060000|2021-03-23 08:11:00|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247.1|2246.8|6
1616487070000|2021-03-23 08:11:10|2247|2246.7|2247.9|2247.6|2247.9|2247.6|2247|2246.7|9
1616487080000|2021-03-23 08:11:20|2247.6|2247.3|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|4
1616487090000|2021-03-23 08:11:30|2248|2247.7|2248|2247.7|2248.5|2248.2|2248|2247.7|11
1616487100000|2021-03-23 08:11:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1616487110000|2021-03-23 08:11:50|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|3
1616487120000|2021-03-23 08:12:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1616487130000|2021-03-23 08:12:10|||||||||4
1616487140000|2021-03-23 08:12:20|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|3
1616487150000|2021-03-23 08:12:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|7
1616487160000|2021-03-23 08:12:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|11
1616487170000|2021-03-23 08:12:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|3
1616487180000|2021-03-23 08:13:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|4
1616487220000|2021-03-23 08:13:40|2247.6|2247.3|2247|2246.7|2247.6|2247.3|2246.9|2246.6|10
1616487230000|2021-03-23 08:13:50|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|7
1616487240000|2021-03-23 08:14:00|2247.3|2247|2247.8|2247.5|2247.8|2247.5|2247.3|2247|8
1616487250000|2021-03-23 08:14:10|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2247.9|2247.6|6
1616487260000|2021-03-23 08:14:20|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|3
1616487270000|2021-03-23 08:14:30|2248.6|2248.3|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|45
1616487280000|2021-03-23 08:14:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1616487290000|2021-03-23 08:14:50|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|5
1616487300000|2021-03-23 08:15:00|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|3
1616487310000|2021-03-23 08:15:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|5
1616487320000|2021-03-23 08:15:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1616487330000|2021-03-23 08:15:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1616487340000|2021-03-23 08:15:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1616487360000|2021-03-23 08:16:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1616487380000|2021-03-23 08:16:20|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|5
1616487390000|2021-03-23 08:16:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1616487400000|2021-03-23 08:16:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1616487410000|2021-03-23 08:16:50|2247.5|2247.2|2246.5|2246.2|2247.5|2247.2|2246.5|2246.2|5
1616487420000|2021-03-23 08:17:00|2246.6|2246.3|2246.4|2246.1|2246.8|2246.5|2246.3|2246|12
1616487430000|2021-03-23 08:17:10|2246.2|2245.9|2246.5|2246.2|2246.7|2246.4|2246.2|2245.9|6
1616487440000|2021-03-23 08:17:20|2247.1|2246.8|2247.3|2247|2247.3|2247|2246.6|2246.3|3
1616487450000|2021-03-23 08:17:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|3
1616487460000|2021-03-23 08:17:40|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|6
1616487470000|2021-03-23 08:17:50|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|11
1616487480000|2021-03-23 08:18:00|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2244.7|2244.4|25
1616487490000|2021-03-23 08:18:10|2244.5|2244.2|2245.1|2244.8|2245.1|2244.8|2244.5|2244.2|15
1616487500000|2021-03-23 08:18:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.3|2244|49
1616487520000|2021-03-23 08:18:40|2245.3|2245|2246|2245.7|2246|2245.7|2245.3|2245|12
1616487530000|2021-03-23 08:18:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1616487540000|2021-03-23 08:19:00|2246.2|2245.9|2246.8|2246.5|2246.8|2246.5|2246.2|2245.9|3
1616487550000|2021-03-23 08:19:10|2246.9|2246.6|2247.6|2247.3|2247.6|2247.3|2246.9|2246.6|3
1616487560000|2021-03-23 08:19:20|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|8
1616487570000|2021-03-23 08:19:30|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|8
1616487580000|2021-03-23 08:19:40|2247.3|2247|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|5
1616487590000|2021-03-23 08:19:50|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|4
1616487600000|2021-03-23 08:20:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|2
1616487610000|2021-03-23 08:20:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1616487620000|2021-03-23 08:20:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1616487630000|2021-03-23 08:20:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1616487660000|2021-03-23 08:21:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|5
1616487670000|2021-03-23 08:21:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1616487680000|2021-03-23 08:21:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1616487700000|2021-03-23 08:21:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1616487710000|2021-03-23 08:21:50|2247.3|2247|2247.1|2246.8|2247.3|2247|2247|2246.7|3
1616487720000|2021-03-23 08:22:00|2247.8|2247.5|2248.6|2248.3|2248.6|2248.3|2247.8|2247.5|4
1616487730000|2021-03-23 08:22:10|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|21
1616487740000|2021-03-23 08:22:20|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249.1|2248.8|11
1616487750000|2021-03-23 08:22:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.7|2248.4|5
1616487760000|2021-03-23 08:22:40|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.5|2248.2|5
1616487770000|2021-03-23 08:22:50|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|15
1616487780000|2021-03-23 08:23:00|2248.9|2248.6|2248.3|2248|2249.1|2248.8|2248.3|2248|14
1616487790000|2021-03-23 08:23:10|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|34
1616487800000|2021-03-23 08:23:20|2248.4|2248.1|2248.3|2248|2248.9|2248.6|2248.3|2248|31
1616487810000|2021-03-23 08:23:30|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.8|2247.5|15
1616487820000|2021-03-23 08:23:40|2248|2247.7|2247.9|2247.6|2248.4|2248.1|2247.9|2247.6|18
1616487830000|2021-03-23 08:23:50|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|9
1616487840000|2021-03-23 08:24:00|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|6
1616487850000|2021-03-23 08:24:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.8|2247.5|8
1616487860000|2021-03-23 08:24:20|2247.7|2247.4|2248.4|2248.1|2248.4|2248.1|2247.7|2247.4|13
1616487870000|2021-03-23 08:24:30|2248.3|2248|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|22
1616487880000|2021-03-23 08:24:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|3
1616487890000|2021-03-23 08:24:50|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|5
1616487900000|2021-03-23 08:25:00|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|6
1616487910000|2021-03-23 08:25:10|2247.4|2247.1|2247|2246.7|2247.5|2247.2|2247|2246.7|11
1616487920000|2021-03-23 08:25:20|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|10
1616487950000|2021-03-23 08:25:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|6
1616487960000|2021-03-23 08:26:00|2247.3|2247|2246.4|2246.1|2247.4|2247.1|2246.4|2246.1|6
1616487980000|2021-03-23 08:26:20|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|2
1616488000000|2021-03-23 08:26:40|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|3
1616488020000|2021-03-23 08:27:00|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|12
1616488030000|2021-03-23 08:27:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|5
1616488040000|2021-03-23 08:27:20|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|4
1616488060000|2021-03-23 08:27:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|4
1616488070000|2021-03-23 08:27:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1616488080000|2021-03-23 08:28:00|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|9
1616488100000|2021-03-23 08:28:20|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248|2247.7|5
1616488110000|2021-03-23 08:28:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1616488130000|2021-03-23 08:28:50|||||||||1
1616488140000|2021-03-23 08:29:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|2
1616488160000|2021-03-23 08:29:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1616488170000|2021-03-23 08:29:30|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|4
1616488190000|2021-03-23 08:29:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1616488200000|2021-03-23 08:30:00|2247.9|2247.6|2247.1|2246.8|2248|2247.7|2247.1|2246.8|13
1616488210000|2021-03-23 08:30:10|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|4
1616488220000|2021-03-23 08:30:20|2247|2246.7|2246.8|2246.5|2247.1|2246.8|2246.7|2246.4|10
1616488230000|2021-03-23 08:30:30|||||||||1
1616488240000|2021-03-23 08:30:40|||||||||1
1616488250000|2021-03-23 08:30:50|2247.1|2246.8|2247.6|2247.3|2247.6|2247.3|2246.6|2246.3|21
1616488260000|2021-03-23 08:31:00|2247.2|2246.9|2245.8|2245.5|2247.2|2246.9|2245.8|2245.5|15
1616488270000|2021-03-23 08:31:10|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.4|2245.1|9
1616488280000|2021-03-23 08:31:20|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245|2244.7|22
1616488290000|2021-03-23 08:31:30|2245.5|2245.2|2244.9|2244.6|2245.5|2245.2|2244.9|2244.6|11
1616488300000|2021-03-23 08:31:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245|2244.7|24
1616488310000|2021-03-23 08:31:50|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|5
1616488320000|2021-03-23 08:32:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|5
1616488330000|2021-03-23 08:32:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1616488340000|2021-03-23 08:32:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1616488350000|2021-03-23 08:32:30|2244.3|2244|2245|2244.7|2245|2244.7|2244.3|2244|35
1616488360000|2021-03-23 08:32:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1616488370000|2021-03-23 08:32:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.7|2244.4|6
1616488380000|2021-03-23 08:33:00|||||||||1
1616488390000|2021-03-23 08:33:10|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|2
1616488400000|2021-03-23 08:33:20|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|10
1616488410000|2021-03-23 08:33:30|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|9
1616488420000|2021-03-23 08:33:40|2244.8|2244.5|2244.1|2243.8|2244.8|2244.5|2244.1|2243.8|28
1616488430000|2021-03-23 08:33:50|2244.3|2244|2243.8|2243.5|2244.3|2244|2243.8|2243.5|5
1616488440000|2021-03-23 08:34:00|2244.1|2243.8|2243.5|2243.2|2244.1|2243.8|2243.4|2243.1|36
1616488450000|2021-03-23 08:34:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1616488460000|2021-03-23 08:34:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1616488470000|2021-03-23 08:34:30|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|6
1616488480000|2021-03-23 08:34:40|2244.1|2243.8|2244.6|2244.3|2244.6|2244.3|2244.1|2243.8|5
1616488490000|2021-03-23 08:34:50|2244.2|2243.9|2244.3|2244|2244.9|2244.6|2244.2|2243.9|4
1616488500000|2021-03-23 08:35:00|||||||||2
1616488510000|2021-03-23 08:35:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1616488520000|2021-03-23 08:35:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1616488530000|2021-03-23 08:35:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1616488540000|2021-03-23 08:35:40|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|3
1616488560000|2021-03-23 08:36:00|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|2
1616488580000|2021-03-23 08:36:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1616488590000|2021-03-23 08:36:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1616488600000|2021-03-23 08:36:40|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|4
1616488610000|2021-03-23 08:36:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1616488620000|2021-03-23 08:37:00|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|24
1616488630000|2021-03-23 08:37:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1616488640000|2021-03-23 08:37:20|2244.7|2244.4|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|19
1616488650000|2021-03-23 08:37:30|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|8
1616488660000|2021-03-23 08:37:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1616488670000|2021-03-23 08:37:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1616488680000|2021-03-23 08:38:00|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|3
1616488710000|2021-03-23 08:38:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|4
1616488730000|2021-03-23 08:38:50|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.6|2244.3|11
1616488750000|2021-03-23 08:39:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1616488760000|2021-03-23 08:39:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|4
1616488770000|2021-03-23 08:39:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1616488790000|2021-03-23 08:39:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1616488800000|2021-03-23 08:40:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1616488810000|2021-03-23 08:40:10|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|10
1616488820000|2021-03-23 08:40:20|2246.6|2246.3|2246.4|2246.1|2246.7|2246.4|2246.3|2246|23
1616488830000|2021-03-23 08:40:30|2246.3|2246|2246.2|2245.9|2246.3|2246|2245.8|2245.5|9
1616488860000|2021-03-23 08:41:00|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.7|2245.4|14
1616488870000|2021-03-23 08:41:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|8
1616488880000|2021-03-23 08:41:20|2245.3|2245|2245.6|2245.3|2245.8|2245.5|2245.3|2245|14
1616488890000|2021-03-23 08:41:30|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|4
1616488900000|2021-03-23 08:41:40|2245.3|2245|2246.1|2245.8|2246.1|2245.8|2245.3|2245|16
1616488910000|2021-03-23 08:41:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|5
1616488920000|2021-03-23 08:42:00|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246|2245.7|30
1616488930000|2021-03-23 08:42:10|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|2
1616488940000|2021-03-23 08:42:20|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|10
1616488950000|2021-03-23 08:42:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1616488960000|2021-03-23 08:42:40|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.6|2245.3|3
1616488980000|2021-03-23 08:43:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|5
1616488990000|2021-03-23 08:43:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1616489000000|2021-03-23 08:43:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1616489020000|2021-03-23 08:43:40|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|4
1616489040000|2021-03-23 08:44:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1616489060000|2021-03-23 08:44:20|2246|2245.7|2246.3|2246|2246.4|2246.1|2246|2245.7|19
1616489070000|2021-03-23 08:44:30|2246.5|2246.2|2245.9|2245.6|2246.5|2246.2|2245.9|2245.6|2
1616489080000|2021-03-23 08:44:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1616489090000|2021-03-23 08:44:50|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|4
1616489110000|2021-03-23 08:45:10|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|5
1616489120000|2021-03-23 08:45:20|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2246|2245.7|6
1616489130000|2021-03-23 08:45:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1616489140000|2021-03-23 08:45:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1616489150000|2021-03-23 08:45:50|||||||||2
1616489170000|2021-03-23 08:46:10|||||||||2
1616489180000|2021-03-23 08:46:20|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|2
1616489190000|2021-03-23 08:46:30|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|4
1616489200000|2021-03-23 08:46:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|12
1616489210000|2021-03-23 08:46:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|4
1616489220000|2021-03-23 08:47:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|4
1616489230000|2021-03-23 08:47:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1616489240000|2021-03-23 08:47:20|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|3
1616489260000|2021-03-23 08:47:40|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|6
1616489270000|2021-03-23 08:47:50|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|2
1616489280000|2021-03-23 08:48:00|2245.4|2245.1|2245.2|2244.9|2245.6|2245.3|2245.1|2244.8|33
1616489290000|2021-03-23 08:48:10|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|13
1616489340000|2021-03-23 08:49:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1616489360000|2021-03-23 08:49:20|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|4
1616489380000|2021-03-23 08:49:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|4
1616489390000|2021-03-23 08:49:50|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|4
1616489400000|2021-03-23 08:50:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1616489410000|2021-03-23 08:50:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1616489430000|2021-03-23 08:50:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1616489450000|2021-03-23 08:50:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1616489470000|2021-03-23 08:51:10|||||||||1
1616489480000|2021-03-23 08:51:20|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|13
1616489490000|2021-03-23 08:51:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1616489500000|2021-03-23 08:51:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|4
1616489510000|2021-03-23 08:51:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1616489530000|2021-03-23 08:52:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1616489540000|2021-03-23 08:52:20|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|3
1616489550000|2021-03-23 08:52:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1616489560000|2021-03-23 08:52:40|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|3
1616489590000|2021-03-23 08:53:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1616489610000|2021-03-23 08:53:30|||||||||1
1616489640000|2021-03-23 08:54:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|5
1616489650000|2021-03-23 08:54:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|4
1616489660000|2021-03-23 08:54:20|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|2
1616489670000|2021-03-23 08:54:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1616489680000|2021-03-23 08:54:40|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|5
1616489690000|2021-03-23 08:54:50|2246.7|2246.4|2246.2|2245.9|2246.8|2246.5|2246.2|2245.9|7
1616489700000|2021-03-23 08:55:00|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|35
1616489720000|2021-03-23 08:55:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1616489730000|2021-03-23 08:55:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1616489740000|2021-03-23 08:55:40|||||||||1
1616489780000|2021-03-23 08:56:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1616489790000|2021-03-23 08:56:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1616489800000|2021-03-23 08:56:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|4
1616489810000|2021-03-23 08:56:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|6
1616489820000|2021-03-23 08:57:00|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|3
1616489830000|2021-03-23 08:57:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1616489840000|2021-03-23 08:57:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1616489850000|2021-03-23 08:57:30|||||||||1
1616489860000|2021-03-23 08:57:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|38
1616489870000|2021-03-23 08:57:50|2248|2247.7|2248.3|2248|2248.3|2248|2248|2247.7|3
1616489880000|2021-03-23 08:58:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|4
1616489890000|2021-03-23 08:58:10|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|10
1616489900000|2021-03-23 08:58:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|3
1616489910000|2021-03-23 08:58:30|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|14
1616489920000|2021-03-23 08:58:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1616489930000|2021-03-23 08:58:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1616489940000|2021-03-23 08:59:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|4
1616489950000|2021-03-23 08:59:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1616489960000|2021-03-23 08:59:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1616489970000|2021-03-23 08:59:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1616489990000|2021-03-23 08:59:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1616490000000|2021-03-23 09:00:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1616490020000|2021-03-23 09:00:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|3
1616490030000|2021-03-23 09:00:30|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|2
1616490050000|2021-03-23 09:00:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|4
1616490080000|2021-03-23 09:01:20|||||||||1
1616490100000|2021-03-23 09:01:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1616490130000|2021-03-23 09:02:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1616490140000|2021-03-23 09:02:20|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|3
1616490160000|2021-03-23 09:02:40|2248.1|2247.8|2248.1|2247.8|2248.3|2248|2247.8|2247.5|10
1616490170000|2021-03-23 09:02:50|||||||||4
1616490180000|2021-03-23 09:03:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.1|2247.8|14
1616490190000|2021-03-23 09:03:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|8
1616490210000|2021-03-23 09:03:30|2248.4|2248.1|2248.9|2248.6|2249|2248.7|2248.4|2248.1|27
1616490220000|2021-03-23 09:03:40|2248.7|2248.4|2248.7|2248.4|2249|2248.7|2248.7|2248.4|7
1616490230000|2021-03-23 09:03:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|3
1616490240000|2021-03-23 09:04:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|5
1616490250000|2021-03-23 09:04:10|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|20
1616490260000|2021-03-23 09:04:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|6
1616490270000|2021-03-23 09:04:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|4
1616490280000|2021-03-23 09:04:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1616490290000|2021-03-23 09:04:50|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|5
1616490300000|2021-03-23 09:05:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1616490320000|2021-03-23 09:05:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1616490340000|2021-03-23 09:05:40|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|17
1616490360000|2021-03-23 09:06:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|7
1616490370000|2021-03-23 09:06:10|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|22
1616490380000|2021-03-23 09:06:20|||||||||4
1616490390000|2021-03-23 09:06:30|||||||||6
1616490400000|2021-03-23 09:06:40|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|6
1616490410000|2021-03-23 09:06:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|10
1616490420000|2021-03-23 09:07:00|||||||||1
1616490460000|2021-03-23 09:07:40|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|9
1616490470000|2021-03-23 09:07:50|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|11
1616490480000|2021-03-23 09:08:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|5
1616490490000|2021-03-23 09:08:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|5
1616490500000|2021-03-23 09:08:20|||||||||5
1616490520000|2021-03-23 09:08:40|2248.5|2248.2|2249.1|2248.8|2249.1|2248.8|2248.5|2248.2|11
1616490540000|2021-03-23 09:09:00|||||||||2
1616490550000|2021-03-23 09:09:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1616490570000|2021-03-23 09:09:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|6
1616490580000|2021-03-23 09:09:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1616490600000|2021-03-23 09:10:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1616490610000|2021-03-23 09:10:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1616490620000|2021-03-23 09:10:20|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.9|2248.6|19
1616490640000|2021-03-23 09:10:40|2249.5|2249.2|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|10
1616490650000|2021-03-23 09:10:50|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|12
1616490660000|2021-03-23 09:11:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1616490690000|2021-03-23 09:11:30|2249.3|2249|2249|2248.7|2249.3|2249|2249|2248.7|2
1616490720000|2021-03-23 09:12:00|||||||||2
1616490730000|2021-03-23 09:12:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1616490760000|2021-03-23 09:12:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|8
1616490770000|2021-03-23 09:12:50|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.2|2247.9|9
1616490780000|2021-03-23 09:13:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1616490790000|2021-03-23 09:13:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1616490810000|2021-03-23 09:13:30|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.9|2247.6|7
1616490820000|2021-03-23 09:13:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|6
1616490830000|2021-03-23 09:13:50|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|6
1616490840000|2021-03-23 09:14:00|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|3
1616490860000|2021-03-23 09:14:20|||||||||1
1616490890000|2021-03-23 09:14:50|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|3
1616490910000|2021-03-23 09:15:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|7
1616490930000|2021-03-23 09:15:30|2247.5|2247.2|2247.9|2247.6|2247.9|2247.6|2247|2246.7|20
1616490940000|2021-03-23 09:15:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1616490950000|2021-03-23 09:15:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|3
1616490960000|2021-03-23 09:16:00|||||||||1
1616490990000|2021-03-23 09:16:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1616491000000|2021-03-23 09:16:40|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|2
1616491010000|2021-03-23 09:16:50|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|2
1616491020000|2021-03-23 09:17:00|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|4
1616491040000|2021-03-23 09:17:20|||||||||1
1616491060000|2021-03-23 09:17:40|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|3
1616491070000|2021-03-23 09:17:50|||||||||2
1616491090000|2021-03-23 09:18:10|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|3
1616491100000|2021-03-23 09:18:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|4
1616491110000|2021-03-23 09:18:30|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|2
1616491120000|2021-03-23 09:18:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1616491130000|2021-03-23 09:18:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|7
1616491150000|2021-03-23 09:19:10|2245.3|2245|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|4
1616491160000|2021-03-23 09:19:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1616491180000|2021-03-23 09:19:40|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245|2244.7|10
1616491190000|2021-03-23 09:19:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1616491200000|2021-03-23 09:20:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1616491210000|2021-03-23 09:20:10|||||||||1
1616491220000|2021-03-23 09:20:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1616491240000|2021-03-23 09:20:40|||||||||1
1616491250000|2021-03-23 09:20:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1616491260000|2021-03-23 09:21:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1616491270000|2021-03-23 09:21:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1616491280000|2021-03-23 09:21:20|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|2
1616491290000|2021-03-23 09:21:30|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244|2243.7|21
1616491300000|2021-03-23 09:21:40|2244.9|2244.6|2245|2244.7|2245.4|2245.1|2244.9|2244.6|15
1616491310000|2021-03-23 09:21:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2245|2244.7|7
1616491320000|2021-03-23 09:22:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|5
1616491330000|2021-03-23 09:22:10|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|58
1616491340000|2021-03-23 09:22:20|||||||||1
1616491350000|2021-03-23 09:22:30|2244.2|2243.9|2244.6|2244.3|2244.6|2244.3|2243.9|2243.6|18
1616491360000|2021-03-23 09:22:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1616491370000|2021-03-23 09:22:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1616491380000|2021-03-23 09:23:00|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|3
1616491390000|2021-03-23 09:23:10|||||||||2
1616491400000|2021-03-23 09:23:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1616491410000|2021-03-23 09:23:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1616491420000|2021-03-23 09:23:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1616491440000|2021-03-23 09:24:00|2245.2|2244.9|2244.9|2244.6|2245.2|2244.9|2244.7|2244.4|3
1616491450000|2021-03-23 09:24:10|||||||||5
1616491480000|2021-03-23 09:24:40|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.6|2244.3|4
1616491510000|2021-03-23 09:25:10|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|5
1616491520000|2021-03-23 09:25:20|2244.9|2244.6|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|17
1616491530000|2021-03-23 09:25:30|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2245|2244.7|3
1616491540000|2021-03-23 09:25:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|2
1616491550000|2021-03-23 09:25:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1616491570000|2021-03-23 09:26:10|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|2
1616491580000|2021-03-23 09:26:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1616491610000|2021-03-23 09:26:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1616491620000|2021-03-23 09:27:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1616491630000|2021-03-23 09:27:10|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|5
1616491640000|2021-03-23 09:27:20|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|12
1616491650000|2021-03-23 09:27:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1616491660000|2021-03-23 09:27:40|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2243.9|2243.6|12
1616491670000|2021-03-23 09:27:50|||||||||2
1616491680000|2021-03-23 09:28:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1616491690000|2021-03-23 09:28:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1616491700000|2021-03-23 09:28:20|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.1|2243.8|5
1616491710000|2021-03-23 09:28:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1616491720000|2021-03-23 09:28:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1616491740000|2021-03-23 09:29:00|2244.2|2243.9|2242|2241.7|2244.2|2243.9|2241.9|2241.6|135
1616491750000|2021-03-23 09:29:10|2242.1|2241.8|2242.4|2242.1|2242.7|2242.4|2241.9|2241.6|31
1616491760000|2021-03-23 09:29:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|42
1616491770000|2021-03-23 09:29:30|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2241.9|2241.6|17
1616491780000|2021-03-23 09:29:40|2241.9|2241.6|2241.6|2241.3|2242.3|2242|2241.6|2241.3|50
1616491790000|2021-03-23 09:29:50|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|6
1616491800000|2021-03-23 09:30:00|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.3|2241|10
1616491810000|2021-03-23 09:30:10|2241.7|2241.4|2241.5|2241.2|2242|2241.7|2241.5|2241.2|6
1616491820000|2021-03-23 09:30:20|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|8
1616491830000|2021-03-23 09:30:30|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|6
1616491840000|2021-03-23 09:30:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1616491860000|2021-03-23 09:31:00|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|4
1616491900000|2021-03-23 09:31:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1616491910000|2021-03-23 09:31:50|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|4
1616491920000|2021-03-23 09:32:00|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|29
1616491930000|2021-03-23 09:32:10|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|5
1616491940000|2021-03-23 09:32:20|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|7
1616491950000|2021-03-23 09:32:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|3
1616491960000|2021-03-23 09:32:40|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2242|2241.7|11
1616491970000|2021-03-23 09:32:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|5
1616491980000|2021-03-23 09:33:00|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|3
1616492000000|2021-03-23 09:33:20|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|34
1616492010000|2021-03-23 09:33:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|3
1616492020000|2021-03-23 09:33:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1616492040000|2021-03-23 09:34:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|3
1616492050000|2021-03-23 09:34:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1616492060000|2021-03-23 09:34:20|2242|2241.7|2242.2|2241.9|2242.3|2242|2242|2241.7|6
1616492070000|2021-03-23 09:34:30|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|5
1616492090000|2021-03-23 09:34:50|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|11
1616492100000|2021-03-23 09:35:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|6
1616492110000|2021-03-23 09:35:10|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|4
1616492120000|2021-03-23 09:35:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|3
1616492130000|2021-03-23 09:35:30|2243|2242.7|2243|2242.7|2243|2242.7|2242.8|2242.5|14
1616492140000|2021-03-23 09:35:40|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|10
1616492150000|2021-03-23 09:35:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1616492160000|2021-03-23 09:36:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1616492170000|2021-03-23 09:36:10|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|15
1616492180000|2021-03-23 09:36:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|4
1616492190000|2021-03-23 09:36:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|3
1616492200000|2021-03-23 09:36:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1616492210000|2021-03-23 09:36:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|3
1616492220000|2021-03-23 09:37:00|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|2
1616492230000|2021-03-23 09:37:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1616492240000|2021-03-23 09:37:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1616492250000|2021-03-23 09:37:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1616492270000|2021-03-23 09:37:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1616492310000|2021-03-23 09:38:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1616492330000|2021-03-23 09:38:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1616492340000|2021-03-23 09:39:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1616492350000|2021-03-23 09:39:10|2241.8|2241.5|2241.3|2241|2241.8|2241.5|2241.3|2241|6
1616492360000|2021-03-23 09:39:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|3
1616492370000|2021-03-23 09:39:30|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|2
1616492380000|2021-03-23 09:39:40|2242|2241.7|2241.4|2241.1|2242|2241.7|2241.4|2241.1|25
1616492390000|2021-03-23 09:39:50|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|17
1616492400000|2021-03-23 09:40:00|2240.5|2240.2|2241|2240.7|2241|2240.7|2240.5|2240.2|11
1616492410000|2021-03-23 09:40:10|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|13
1616492430000|2021-03-23 09:40:30|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|3
1616492450000|2021-03-23 09:40:50|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|7
1616492470000|2021-03-23 09:41:10|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|4
1616492480000|2021-03-23 09:41:20|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|4
1616492490000|2021-03-23 09:41:30|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|4
1616492500000|2021-03-23 09:41:40|||||||||4
1616492510000|2021-03-23 09:41:50|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|29
1616492520000|2021-03-23 09:42:00|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|6
1616492530000|2021-03-23 09:42:10|||||||||2
1616492540000|2021-03-23 09:42:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1616492560000|2021-03-23 09:42:40|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|3
1616492570000|2021-03-23 09:42:50|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2242|2241.7|5
1616492580000|2021-03-23 09:43:00|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|10
1616492610000|2021-03-23 09:43:30|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|3
1616492630000|2021-03-23 09:43:50|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|2
1616492640000|2021-03-23 09:44:00|2242.3|2242|2241.8|2241.5|2242.3|2242|2241.8|2241.5|4
1616492660000|2021-03-23 09:44:20|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|5
1616492670000|2021-03-23 09:44:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1616492680000|2021-03-23 09:44:40|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|3
1616492690000|2021-03-23 09:44:50|||||||||1
1616492700000|2021-03-23 09:45:00|2240.8|2240.5|2240.4|2240.1|2240.9|2240.6|2240.2|2239.9|28
1616492710000|2021-03-23 09:45:10|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|15
1616492720000|2021-03-23 09:45:20|2240.6|2240.3|2241.2|2240.9|2241.2|2240.9|2240.6|2240.3|12
1616492730000|2021-03-23 09:45:30|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241|2240.7|19
1616492740000|2021-03-23 09:45:40|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|3
1616492750000|2021-03-23 09:45:50|2241|2240.7|2241|2240.7|2241|2240.7|2240.7|2240.4|46
1616492760000|2021-03-23 09:46:00|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|13
1616492770000|2021-03-23 09:46:10|2240.7|2240.4|2240.5|2240.2|2240.8|2240.5|2240.3|2240|91
1616492780000|2021-03-23 09:46:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|38
1616492790000|2021-03-23 09:46:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|8
1616492800000|2021-03-23 09:46:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|4
1616492810000|2021-03-23 09:46:50|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|8
1616492820000|2021-03-23 09:47:00|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|3
1616492830000|2021-03-23 09:47:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|5
1616492840000|2021-03-23 09:47:20|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|5
1616492850000|2021-03-23 09:47:30|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|8
1616492860000|2021-03-23 09:47:40|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|42
1616492870000|2021-03-23 09:47:50|2239.7|2239.4|2240.3|2240|2240.3|2240|2239.7|2239.4|11
1616492880000|2021-03-23 09:48:00|2240.6|2240.3|2240.2|2239.9|2240.8|2240.5|2240.2|2239.9|16
1616492890000|2021-03-23 09:48:10|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|31
1616492900000|2021-03-23 09:48:20|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.6|2239.3|17
1616492910000|2021-03-23 09:48:30|2239.4|2239.1|2238.8|2238.5|2239.4|2239.1|2238.5|2238.2|63
1616492920000|2021-03-23 09:48:40|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|42
1616492930000|2021-03-23 09:48:50|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.6|2238.3|15
1616492940000|2021-03-23 09:49:00|2239|2238.7|2239.1|2238.8|2239.3|2239|2238.7|2238.4|25
1616492960000|2021-03-23 09:49:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.1|2238.8|17
1616492970000|2021-03-23 09:49:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|4
1616492980000|2021-03-23 09:49:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1616492990000|2021-03-23 09:49:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|54
1616493000000|2021-03-23 09:50:00|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.5|2238.2|7
1616493010000|2021-03-23 09:50:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1616493020000|2021-03-23 09:50:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|9
1616493030000|2021-03-23 09:50:30|2239.6|2239.3|2240.4|2240.1|2240.4|2240.1|2239.6|2239.3|17
1616493040000|2021-03-23 09:50:40|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|5
1616493050000|2021-03-23 09:50:50|2240.5|2240.2|2240.2|2239.9|2241|2240.7|2240.2|2239.9|32
1616493060000|2021-03-23 09:51:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1616493070000|2021-03-23 09:51:10|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|14
1616493080000|2021-03-23 09:51:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1616493090000|2021-03-23 09:51:30|2239.4|2239.1|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|3
1616493100000|2021-03-23 09:51:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1616493110000|2021-03-23 09:51:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1616493120000|2021-03-23 09:52:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1616493130000|2021-03-23 09:52:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1616493140000|2021-03-23 09:52:20|2238.7|2238.4|2238.3|2238|2239.2|2238.9|2238.3|2238|26
1616493150000|2021-03-23 09:52:30|||||||||1
1616493160000|2021-03-23 09:52:40|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|7
1616493170000|2021-03-23 09:52:50|2237.6|2237.3|2237|2236.7|2237.6|2237.3|2236.8|2236.5|26
1616493180000|2021-03-23 09:53:00|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|11
1616493200000|2021-03-23 09:53:20|2237|2236.7|2237.7|2237.4|2237.7|2237.4|2237|2236.7|5
1616493210000|2021-03-23 09:53:30|2237.9|2237.6|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|7
1616493240000|2021-03-23 09:54:00|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|5
1616493250000|2021-03-23 09:54:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1616493260000|2021-03-23 09:54:20|2237.8|2237.5|2238.1|2237.8|2238.3|2238|2237.8|2237.5|4
1616493270000|2021-03-23 09:54:30|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|5
1616493290000|2021-03-23 09:54:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1616493300000|2021-03-23 09:55:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1616493310000|2021-03-23 09:55:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1616493320000|2021-03-23 09:55:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1616493330000|2021-03-23 09:55:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|5
1616493340000|2021-03-23 09:55:40|2238.3|2238|2238.5|2238.2|2238.7|2238.4|2238.3|2238|9
1616493360000|2021-03-23 09:56:00|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|4
1616493370000|2021-03-23 09:56:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1616493390000|2021-03-23 09:56:30|2238.8|2238.5|2239.1|2238.8|2239.2|2238.9|2238.8|2238.5|11
1616493400000|2021-03-23 09:56:40|2239.2|2238.9|2239.1|2238.8|2239.6|2239.3|2239|2238.7|18
1616493430000|2021-03-23 09:57:10|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.7|2238.4|17
1616493440000|2021-03-23 09:57:20|||||||||2
1616493450000|2021-03-23 09:57:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1616493470000|2021-03-23 09:57:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|11
1616493480000|2021-03-23 09:58:00|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|9
1616493490000|2021-03-23 09:58:10|||||||||1
1616493500000|2021-03-23 09:58:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|9
1616493510000|2021-03-23 09:58:30|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|4
1616493520000|2021-03-23 09:58:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|14
1616493530000|2021-03-23 09:58:50|2237.5|2237.2|2237.1|2236.8|2237.7|2237.4|2236.9|2236.6|29
1616493540000|2021-03-23 09:59:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|41
1616493550000|2021-03-23 09:59:10|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|12
1616493560000|2021-03-23 09:59:20|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|16
1616493570000|2021-03-23 09:59:30|2236.8|2236.5|2236.4|2236.1|2237|2236.7|2236.4|2236.1|10
1616493580000|2021-03-23 09:59:40|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|6
1616493590000|2021-03-23 09:59:50|2236.3|2236|2235.4|2235.1|2236.3|2236|2235.3|2235|94
1616493600000|2021-03-23 10:00:00|2235.7|2235.4|2235.9|2235.6|2236.6|2236.3|2235|2234.7|91
1616493610000|2021-03-23 10:00:10|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|12
1616493620000|2021-03-23 10:00:20|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|6
1616493630000|2021-03-23 10:00:30|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|16
1616493640000|2021-03-23 10:00:40|2234.7|2234.4|2234.1|2233.8|2234.7|2234.4|2234.1|2233.8|52
1616493650000|2021-03-23 10:00:50|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|7
1616493660000|2021-03-23 10:01:00|2234.3|2234|2233.6|2233.3|2234.3|2234|2233.6|2233.3|19
1616493670000|2021-03-23 10:01:10|2233.4|2233.1|2233.3|2233|2233.6|2233.3|2233.2|2232.9|41
1616493680000|2021-03-23 10:01:20|2233.2|2232.9|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|22
1616493690000|2021-03-23 10:01:30|2233.4|2233.1|2233|2232.7|2233.5|2233.2|2233|2232.7|16
1616493700000|2021-03-23 10:01:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1616493710000|2021-03-23 10:01:50|2233.4|2233.1|2234.1|2233.8|2234.1|2233.8|2233.4|2233.1|12
1616493720000|2021-03-23 10:02:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|6
1616493730000|2021-03-23 10:02:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.6|2234.3|7
1616493740000|2021-03-23 10:02:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1616493750000|2021-03-23 10:02:30|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|8
1616493760000|2021-03-23 10:02:40|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|20
1616493770000|2021-03-23 10:02:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1616493780000|2021-03-23 10:03:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|3
1616493790000|2021-03-23 10:03:10|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|7
1616493800000|2021-03-23 10:03:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|4
1616493810000|2021-03-23 10:03:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1616493820000|2021-03-23 10:03:40|2233.6|2233.3|2234.1|2233.8|2234.3|2234|2233.3|2233|26
1616493830000|2021-03-23 10:03:50|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|4
1616493840000|2021-03-23 10:04:00|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|18
1616493850000|2021-03-23 10:04:10|2234.3|2234|2234.3|2234|2234.8|2234.5|2234.3|2234|11
1616493860000|2021-03-23 10:04:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|4
1616493870000|2021-03-23 10:04:30|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|2
1616493880000|2021-03-23 10:04:40|2233.6|2233.3|2232.9|2232.6|2233.6|2233.3|2232.9|2232.6|5
1616493890000|2021-03-23 10:04:50|2233.6|2233.3|2233.7|2233.4|2234.3|2234|2233.6|2233.3|50
1616493900000|2021-03-23 10:05:00|2234|2233.7|2234.6|2234.3|2234.6|2234.3|2233.9|2233.6|65
1616493910000|2021-03-23 10:05:10|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|11
1616493920000|2021-03-23 10:05:20|2234.6|2234.3|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|21
1616493930000|2021-03-23 10:05:30|2235.1|2234.8|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|6
1616493940000|2021-03-23 10:05:40|2235.9|2235.6|2234.9|2234.6|2235.9|2235.6|2234.9|2234.6|6
1616493950000|2021-03-23 10:05:50|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2235|2234.7|2
1616493970000|2021-03-23 10:06:10|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|3
1616493980000|2021-03-23 10:06:20|2234.9|2234.6|2235.5|2235.2|2235.5|2235.2|2234.7|2234.4|13
1616493990000|2021-03-23 10:06:30|2235.6|2235.3|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|3
1616494000000|2021-03-23 10:06:40|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|7
1616494010000|2021-03-23 10:06:50|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2234.8|2234.5|9
1616494020000|2021-03-23 10:07:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1616494030000|2021-03-23 10:07:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.5|2234.2|13
1616494040000|2021-03-23 10:07:20|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2234.9|2234.6|8
1616494050000|2021-03-23 10:07:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1616494060000|2021-03-23 10:07:40|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|3
1616494070000|2021-03-23 10:07:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|7
1616494080000|2021-03-23 10:08:00|2235.2|2234.9|2235.4|2235.1|2235.6|2235.3|2235.2|2234.9|5
1616494090000|2021-03-23 10:08:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|9
1616494110000|2021-03-23 10:08:30|2236.7|2236.4|2236.2|2235.9|2236.7|2236.4|2236.2|2235.9|7
1616494120000|2021-03-23 10:08:40|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.3|2236|9
1616494130000|2021-03-23 10:08:50|2236.7|2236.4|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|7
1616494140000|2021-03-23 10:09:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1616494150000|2021-03-23 10:09:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|7
1616494160000|2021-03-23 10:09:20|2236.8|2236.5|2237.4|2237.1|2237.4|2237.1|2236.8|2236.5|14
1616494170000|2021-03-23 10:09:30|||||||||3
1616494180000|2021-03-23 10:09:40|2237.6|2237.3|2237.3|2237|2237.9|2237.6|2237.3|2237|6
1616494190000|2021-03-23 10:09:50|2237.2|2236.9|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|18
1616494200000|2021-03-23 10:10:00|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|9
1616494210000|2021-03-23 10:10:10|2237.6|2237.3|2237.9|2237.6|2238.3|2238|2237.6|2237.3|24
1616494220000|2021-03-23 10:10:20|||||||||3
1616494230000|2021-03-23 10:10:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|11
1616494240000|2021-03-23 10:10:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1616494250000|2021-03-23 10:10:50|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|2
1616494260000|2021-03-23 10:11:00|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|3
1616494270000|2021-03-23 10:11:10|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|2
1616494280000|2021-03-23 10:11:20|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|5
1616494290000|2021-03-23 10:11:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|6
1616494310000|2021-03-23 10:11:50|2238.1|2237.8|2237.8|2237.5|2238.3|2238|2237.8|2237.5|3
1616494320000|2021-03-23 10:12:00|2237.9|2237.6|2237.1|2236.8|2238.1|2237.8|2237.1|2236.8|9
1616494330000|2021-03-23 10:12:10|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|3
1616494350000|2021-03-23 10:12:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|3
1616494360000|2021-03-23 10:12:40|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|3
1616494370000|2021-03-23 10:12:50|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|10
1616494380000|2021-03-23 10:13:00|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.7|2237.4|8
1616494390000|2021-03-23 10:13:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.1|2236.8|6
1616494410000|2021-03-23 10:13:30|2236.9|2236.6|2237.5|2237.2|2237.5|2237.2|2236.9|2236.6|8
1616494420000|2021-03-23 10:13:40|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|12
1616494430000|2021-03-23 10:13:50|2237.8|2237.5|2238.4|2238.1|2238.4|2238.1|2237.8|2237.5|9
1616494440000|2021-03-23 10:14:00|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.8|2237.5|17
1616494450000|2021-03-23 10:14:10|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|6
1616494460000|2021-03-23 10:14:20|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|23
1616494470000|2021-03-23 10:14:30|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|4
1616494480000|2021-03-23 10:14:40|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|11
1616494490000|2021-03-23 10:14:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|11
1616494500000|2021-03-23 10:15:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1616494510000|2021-03-23 10:15:10|2236.8|2236.5|2236.3|2236|2236.8|2236.5|2236.3|2236|30
1616494520000|2021-03-23 10:15:20|2236.1|2235.8|2235.4|2235.1|2236.1|2235.8|2235.1|2234.8|13
1616494540000|2021-03-23 10:15:40|2235.6|2235.3|2236.1|2235.8|2236.4|2236.1|2235.6|2235.3|20
1616494550000|2021-03-23 10:15:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1616494560000|2021-03-23 10:16:00|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|3
1616494570000|2021-03-23 10:16:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|4
1616494580000|2021-03-23 10:16:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1616494600000|2021-03-23 10:16:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1616494610000|2021-03-23 10:16:50|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|5
1616494620000|2021-03-23 10:17:00|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|2
1616494650000|2021-03-23 10:17:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|11
1616494660000|2021-03-23 10:17:40|2235.9|2235.6|2235.2|2234.9|2235.9|2235.6|2235.2|2234.9|8
1616494670000|2021-03-23 10:17:50|2235|2234.7|2234.3|2234|2235|2234.7|2234.3|2234|8
1616494680000|2021-03-23 10:18:00|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|20
1616494690000|2021-03-23 10:18:10|2234|2233.7|2234|2233.7|2234|2233.7|2233.5|2233.2|14
1616494700000|2021-03-23 10:18:20|2234.2|2233.9|2233.4|2233.1|2234.2|2233.9|2233.4|2233.1|9
1616494710000|2021-03-23 10:18:30|2233.3|2233|2233.5|2233.2|2234|2233.7|2233.3|2233|10
1616494720000|2021-03-23 10:18:40|2233.6|2233.3|2233.9|2233.6|2234.2|2233.9|2233.6|2233.3|6
1616494730000|2021-03-23 10:18:50|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|9
1616494740000|2021-03-23 10:19:00|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.6|2233.3|11
1616494750000|2021-03-23 10:19:10|2234.2|2233.9|2234.8|2234.5|2234.8|2234.5|2234.2|2233.9|3
1616494780000|2021-03-23 10:19:40|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2233.9|2233.6|6
1616494790000|2021-03-23 10:19:50|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|75
1616494800000|2021-03-23 10:20:00|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2232.7|2232.4|11
1616494810000|2021-03-23 10:20:10|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|13
1616494820000|2021-03-23 10:20:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1616494830000|2021-03-23 10:20:30|||||||||2
1616494840000|2021-03-23 10:20:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1616494850000|2021-03-23 10:20:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|5
1616494860000|2021-03-23 10:21:00|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|10
1616494870000|2021-03-23 10:21:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1616494880000|2021-03-23 10:21:20|||||||||1
1616494890000|2021-03-23 10:21:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|4
1616494900000|2021-03-23 10:21:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|6
1616494920000|2021-03-23 10:22:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|5
1616494930000|2021-03-23 10:22:10|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|4
1616494960000|2021-03-23 10:22:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1616494970000|2021-03-23 10:22:50|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|5
1616494980000|2021-03-23 10:23:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1616495000000|2021-03-23 10:23:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1616495010000|2021-03-23 10:23:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1616495020000|2021-03-23 10:23:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1616495050000|2021-03-23 10:24:10|2234.7|2234.4|2234.2|2233.9|2234.7|2234.4|2234.2|2233.9|3
1616495060000|2021-03-23 10:24:20|2233.8|2233.5|2234.2|2233.9|2234.5|2234.2|2233.8|2233.5|31
1616495070000|2021-03-23 10:24:30|||||||||1
1616495090000|2021-03-23 10:24:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1616495100000|2021-03-23 10:25:00|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|8
1616495110000|2021-03-23 10:25:10|2233.2|2232.9|2233|2232.7|2233.4|2233.1|2232.4|2232.1|61
1616495120000|2021-03-23 10:25:20|2233.3|2233|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|6
1616495130000|2021-03-23 10:25:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|13
1616495140000|2021-03-23 10:25:40|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.7|2232.4|4
1616495150000|2021-03-23 10:25:50|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.1|2231.8|28
1616495160000|2021-03-23 10:26:00|2232.2|2231.9|2232.3|2232|2232.3|2232|2231.8|2231.5|37
1616495170000|2021-03-23 10:26:10|2232.7|2232.4|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|11
1616495180000|2021-03-23 10:26:20|2232.5|2232.2|2232.7|2232.4|2233.1|2232.8|2232.4|2232.1|6
1616495190000|2021-03-23 10:26:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1616495200000|2021-03-23 10:26:40|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|4
1616495210000|2021-03-23 10:26:50|2233.1|2232.8|2233.9|2233.6|2233.9|2233.6|2233.1|2232.8|11
1616495230000|2021-03-23 10:27:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|3
1616495240000|2021-03-23 10:27:20|2232.1|2231.8|2231.8|2231.5|2232.3|2232|2231.6|2231.3|50
1616495250000|2021-03-23 10:27:30|2231.9|2231.6|2232.5|2232.2|2232.5|2232.2|2231.9|2231.6|7
1616495260000|2021-03-23 10:27:40|2232.6|2232.3|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|8
1616495270000|2021-03-23 10:27:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1616495280000|2021-03-23 10:28:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|3
1616495290000|2021-03-23 10:28:10|2233.8|2233.5|2234.4|2234.1|2234.4|2234.1|2233.8|2233.5|6
1616495300000|2021-03-23 10:28:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1616495320000|2021-03-23 10:28:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1616495350000|2021-03-23 10:29:10|2234.6|2234.3|2234.1|2233.8|2235|2234.7|2234.1|2233.8|30
1616495370000|2021-03-23 10:29:30|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|2
1616495380000|2021-03-23 10:29:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|4
1616495390000|2021-03-23 10:29:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1616495400000|2021-03-23 10:30:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1616495420000|2021-03-23 10:30:20|||||||||1
1616495430000|2021-03-23 10:30:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|3
1616495440000|2021-03-23 10:30:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1616495450000|2021-03-23 10:30:50|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|9
1616495460000|2021-03-23 10:31:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|4
1616495480000|2021-03-23 10:31:20|2234.1|2233.8|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|5
1616495490000|2021-03-23 10:31:30|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|5
1616495500000|2021-03-23 10:31:40|2234.6|2234.3|2234.1|2233.8|2234.7|2234.4|2234.1|2233.8|11
1616495510000|2021-03-23 10:31:50|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|5
1616495520000|2021-03-23 10:32:00|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|14
1616495530000|2021-03-23 10:32:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|11
1616495540000|2021-03-23 10:32:20|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|13
1616495550000|2021-03-23 10:32:30|2233.7|2233.4|2234.4|2234.1|2234.4|2234.1|2233.7|2233.4|11
1616495560000|2021-03-23 10:32:40|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|4
1616495570000|2021-03-23 10:32:50|2234.6|2234.3|2234.6|2234.3|2235|2234.7|2234.4|2234.1|7
1616495580000|2021-03-23 10:33:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|12
1616495590000|2021-03-23 10:33:10|2235.3|2235|2235.3|2235|2235.3|2235|2234.9|2234.6|12
1616495600000|2021-03-23 10:33:20|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.8|2234.5|33
1616495610000|2021-03-23 10:33:30|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.6|2234.3|3
1616495620000|2021-03-23 10:33:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1616495630000|2021-03-23 10:33:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1616495640000|2021-03-23 10:34:00|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|4
1616495650000|2021-03-23 10:34:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|5
1616495660000|2021-03-23 10:34:20|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|5
1616495670000|2021-03-23 10:34:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|3
1616495680000|2021-03-23 10:34:40|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|3
1616495690000|2021-03-23 10:34:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1616495700000|2021-03-23 10:35:00|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|10
1616495710000|2021-03-23 10:35:10|2233.9|2233.6|2233.6|2233.3|2234.2|2233.9|2233.6|2233.3|13
1616495720000|2021-03-23 10:35:20|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|2
1616495750000|2021-03-23 10:35:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1616495760000|2021-03-23 10:36:00|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|2
1616495770000|2021-03-23 10:36:10|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|13
1616495780000|2021-03-23 10:36:20|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|5
1616495790000|2021-03-23 10:36:30|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|5
1616495800000|2021-03-23 10:36:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1616495810000|2021-03-23 10:36:50|||||||||1
1616495820000|2021-03-23 10:37:00|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|9
1616495830000|2021-03-23 10:37:10|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|6
1616495840000|2021-03-23 10:37:20|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|2
1616495890000|2021-03-23 10:38:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1616495900000|2021-03-23 10:38:20|2234.9|2234.6|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|6
1616495920000|2021-03-23 10:38:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|3
1616495930000|2021-03-23 10:38:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1616495950000|2021-03-23 10:39:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1616495980000|2021-03-23 10:39:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1616496000000|2021-03-23 10:40:00|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.3|2233|3
1616496010000|2021-03-23 10:40:10|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|3
1616496020000|2021-03-23 10:40:20|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|9
1616496030000|2021-03-23 10:40:30|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|2
1616496050000|2021-03-23 10:40:50|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|3
1616496060000|2021-03-23 10:41:00|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|3
1616496090000|2021-03-23 10:41:30|||||||||1
1616496100000|2021-03-23 10:41:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1616496120000|2021-03-23 10:42:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1616496130000|2021-03-23 10:42:10|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|15
1616496140000|2021-03-23 10:42:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|8
1616496150000|2021-03-23 10:42:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1616496160000|2021-03-23 10:42:40|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|5
1616496170000|2021-03-23 10:42:50|||||||||6
1616496180000|2021-03-23 10:43:00|2234.4|2234.1|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|11
1616496210000|2021-03-23 10:43:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1616496220000|2021-03-23 10:43:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|3
1616496230000|2021-03-23 10:43:50|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|5
1616496240000|2021-03-23 10:44:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|4
1616496250000|2021-03-23 10:44:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1616496260000|2021-03-23 10:44:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|13
1616496270000|2021-03-23 10:44:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1616496280000|2021-03-23 10:44:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1616496290000|2021-03-23 10:44:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1616496300000|2021-03-23 10:45:00|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|2
1616496310000|2021-03-23 10:45:10|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|3
1616496320000|2021-03-23 10:45:20|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|3
1616496330000|2021-03-23 10:45:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1616496340000|2021-03-23 10:45:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|9
1616496350000|2021-03-23 10:45:50|2234.4|2234.1|2235.2|2234.9|2235.2|2234.9|2234.4|2234.1|6
1616496360000|2021-03-23 10:46:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1616496370000|2021-03-23 10:46:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|4
1616496380000|2021-03-23 10:46:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1616496390000|2021-03-23 10:46:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|12
1616496400000|2021-03-23 10:46:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1616496410000|2021-03-23 10:46:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1616496420000|2021-03-23 10:47:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1616496430000|2021-03-23 10:47:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|6
1616496440000|2021-03-23 10:47:20|||||||||1
1616496450000|2021-03-23 10:47:30|2235.3|2235|2235.3|2235|2235.6|2235.3|2235.3|2235|7
1616496460000|2021-03-23 10:47:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1616496470000|2021-03-23 10:47:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|9
1616496480000|2021-03-23 10:48:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|5
1616496510000|2021-03-23 10:48:30|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|5
1616496520000|2021-03-23 10:48:40|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|8
1616496530000|2021-03-23 10:48:50|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|3
1616496540000|2021-03-23 10:49:00|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|5
1616496550000|2021-03-23 10:49:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|17
1616496560000|2021-03-23 10:49:20|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|6
1616496570000|2021-03-23 10:49:30|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|6
1616496580000|2021-03-23 10:49:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|4
1616496590000|2021-03-23 10:49:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1616496600000|2021-03-23 10:50:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|3
1616496610000|2021-03-23 10:50:10|||||||||6
1616496620000|2021-03-23 10:50:20|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|11
1616496630000|2021-03-23 10:50:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|6
1616496640000|2021-03-23 10:50:40|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|3
1616496650000|2021-03-23 10:50:50|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|17
1616496660000|2021-03-23 10:51:00|2236.5|2236.2|2236.1|2235.8|2236.6|2236.3|2236|2235.7|24
1616496670000|2021-03-23 10:51:10|2236.3|2236|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|8
1616496680000|2021-03-23 10:51:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1616496690000|2021-03-23 10:51:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|6
1616496700000|2021-03-23 10:51:40|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|7
1616496710000|2021-03-23 10:51:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|6
1616496730000|2021-03-23 10:52:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|4
1616496740000|2021-03-23 10:52:20|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2235.8|2235.5|14
1616496750000|2021-03-23 10:52:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|5
1616496760000|2021-03-23 10:52:40|2236.1|2235.8|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|6
1616496770000|2021-03-23 10:52:50|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|14
1616496780000|2021-03-23 10:53:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|6
1616496790000|2021-03-23 10:53:10|2236.1|2235.8|2236.3|2236|2236.3|2236|2236|2235.7|5
1616496800000|2021-03-23 10:53:20|||||||||1
1616496810000|2021-03-23 10:53:30|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|7
1616496830000|2021-03-23 10:53:50|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|4
1616496840000|2021-03-23 10:54:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1616496850000|2021-03-23 10:54:10|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|4
1616496860000|2021-03-23 10:54:20|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|6
1616496870000|2021-03-23 10:54:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1616496880000|2021-03-23 10:54:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|10
1616496890000|2021-03-23 10:54:50|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|9
1616496900000|2021-03-23 10:55:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|15
1616496910000|2021-03-23 10:55:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|4
1616496920000|2021-03-23 10:55:20|2235.4|2235.1|2235.3|2235|2235.6|2235.3|2235.3|2235|5
1616496930000|2021-03-23 10:55:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1616496940000|2021-03-23 10:55:40|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|2
1616496960000|2021-03-23 10:56:00|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.9|2234.6|4
1616496970000|2021-03-23 10:56:10|||||||||1
1616496980000|2021-03-23 10:56:20|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|3
1616496990000|2021-03-23 10:56:30|||||||||1
1616497000000|2021-03-23 10:56:40|2235.6|2235.3|2236.3|2236|2236.3|2236|2235.6|2235.3|17
1616497010000|2021-03-23 10:56:50|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|4
1616497020000|2021-03-23 10:57:00|||||||||3
1616497030000|2021-03-23 10:57:10|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2236|2235.7|7
1616497040000|2021-03-23 10:57:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1616497060000|2021-03-23 10:57:40|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|4
1616497070000|2021-03-23 10:57:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1616497090000|2021-03-23 10:58:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1616497100000|2021-03-23 10:58:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1616497110000|2021-03-23 10:58:30|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|10
1616497140000|2021-03-23 10:59:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|6
1616497150000|2021-03-23 10:59:10|2236.5|2236.2|2236.8|2236.5|2237.1|2236.8|2236.5|2236.2|15
1616497160000|2021-03-23 10:59:20|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|10
1616497170000|2021-03-23 10:59:30|||||||||1
1616497180000|2021-03-23 10:59:40|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|10
1616497190000|2021-03-23 10:59:50|2237.5|2237.2|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|29
1616497200000|2021-03-23 11:00:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.6|2237.3|19
1616497210000|2021-03-23 11:00:10|2238|2237.7|2238.9|2238.6|2238.9|2238.6|2238|2237.7|47
1616497220000|2021-03-23 11:00:20|2239|2238.7|2238.8|2238.5|2239.3|2239|2238.8|2238.5|31
1616497240000|2021-03-23 11:00:40|2238.9|2238.6|2240.2|2239.9|2240.2|2239.9|2238.9|2238.6|92
1616497250000|2021-03-23 11:00:50|2240.1|2239.8|2239.8|2239.5|2240.9|2240.6|2239.8|2239.5|65
1616497260000|2021-03-23 11:01:00|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|25
1616497270000|2021-03-23 11:01:10|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.1|2239.8|25
1616497280000|2021-03-23 11:01:20|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|9
1616497290000|2021-03-23 11:01:30|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|8
1616497300000|2021-03-23 11:01:40|2240.6|2240.3|2240|2239.7|2240.6|2240.3|2240|2239.7|17
1616497310000|2021-03-23 11:01:50|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|11
1616497320000|2021-03-23 11:02:00|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|11
1616497330000|2021-03-23 11:02:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1616497340000|2021-03-23 11:02:20|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|3
1616497350000|2021-03-23 11:02:30|2240.1|2239.8|2239.5|2239.2|2240.1|2239.8|2239.2|2238.9|19
1616497360000|2021-03-23 11:02:40|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|9
1616497370000|2021-03-23 11:02:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|4
1616497380000|2021-03-23 11:03:00|2239.8|2239.5|2239.3|2239|2239.8|2239.5|2239.3|2239|9
1616497390000|2021-03-23 11:03:10|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|5
1616497400000|2021-03-23 11:03:20|2239.3|2239|2239|2238.7|2239.3|2239|2239|2238.7|3
1616497410000|2021-03-23 11:03:30|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.9|2238.6|5
1616497420000|2021-03-23 11:03:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|7
1616497430000|2021-03-23 11:03:50|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|6
1616497440000|2021-03-23 11:04:00|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.7|2238.4|13
1616497450000|2021-03-23 11:04:10|2238.9|2238.6|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|4
1616497460000|2021-03-23 11:04:20|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.6|2238.3|10
1616497470000|2021-03-23 11:04:30|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|9
1616497480000|2021-03-23 11:04:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|4
1616497490000|2021-03-23 11:04:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1616497500000|2021-03-23 11:05:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|4
1616497510000|2021-03-23 11:05:10|2238.3|2238|2238.7|2238.4|2238.7|2238.4|2238.3|2238|16
1616497520000|2021-03-23 11:05:20|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|3
1616497530000|2021-03-23 11:05:30|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|3
1616497540000|2021-03-23 11:05:40|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|2
1616497550000|2021-03-23 11:05:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|3
1616497560000|2021-03-23 11:06:00|2240.1|2239.8|2240|2239.7|2240.4|2240.1|2240|2239.7|4
1616497570000|2021-03-23 11:06:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1616497580000|2021-03-23 11:06:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1616497590000|2021-03-23 11:06:30|2239.1|2238.8|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|7
1616497600000|2021-03-23 11:06:40|2238.8|2238.5|2237.9|2237.6|2238.8|2238.5|2237.7|2237.4|21
1616497610000|2021-03-23 11:06:50|2237.8|2237.5|2238.3|2238|2238.3|2238|2237.8|2237.5|6
1616497630000|2021-03-23 11:07:10|2238.1|2237.8|2237.2|2236.9|2238.1|2237.8|2237.2|2236.9|15
1616497640000|2021-03-23 11:07:20|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237|2236.7|14
1616497650000|2021-03-23 11:07:30|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|10
1616497660000|2021-03-23 11:07:40|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.7|2236.4|8
1616497670000|2021-03-23 11:07:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|4
1616497680000|2021-03-23 11:08:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|6
1616497690000|2021-03-23 11:08:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|4
1616497700000|2021-03-23 11:08:20|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|10
1616497710000|2021-03-23 11:08:30|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.3|2236|10
1616497720000|2021-03-23 11:08:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|5
1616497730000|2021-03-23 11:08:50|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|3
1616497740000|2021-03-23 11:09:00|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|5
1616497750000|2021-03-23 11:09:10|2237.5|2237.2|2238|2237.7|2238|2237.7|2237.3|2237|10
1616497760000|2021-03-23 11:09:20|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|3
1616497770000|2021-03-23 11:09:30|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238|2237.7|13
1616497780000|2021-03-23 11:09:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1616497800000|2021-03-23 11:10:00|2238|2237.7|2238.3|2238|2238.4|2238.1|2238|2237.7|28
1616497810000|2021-03-23 11:10:10|2238.2|2237.9|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|12
1616497820000|2021-03-23 11:10:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1616497830000|2021-03-23 11:10:30|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|19
1616497850000|2021-03-23 11:10:50|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|3
1616497880000|2021-03-23 11:11:20|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|7
1616497890000|2021-03-23 11:11:30|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|6
1616497910000|2021-03-23 11:11:50|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|2
1616497920000|2021-03-23 11:12:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.3|2237|5
1616497930000|2021-03-23 11:12:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|2
1616497940000|2021-03-23 11:12:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1616497950000|2021-03-23 11:12:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1616497970000|2021-03-23 11:12:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|3
1616497980000|2021-03-23 11:13:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1616497990000|2021-03-23 11:13:10|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|4
1616498010000|2021-03-23 11:13:30|2237.4|2237.1|2237.9|2237.6|2237.9|2237.6|2237.4|2237.1|2
1616498020000|2021-03-23 11:13:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1616498030000|2021-03-23 11:13:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1616498040000|2021-03-23 11:14:00|2237.1|2236.8|2237.7|2237.4|2237.7|2237.4|2237.1|2236.8|14
1616498050000|2021-03-23 11:14:10|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|4
1616498060000|2021-03-23 11:14:20|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|9
1616498070000|2021-03-23 11:14:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|14
1616498080000|2021-03-23 11:14:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|5
1616498090000|2021-03-23 11:14:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1616498100000|2021-03-23 11:15:00|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2238|2237.7|11
1616498110000|2021-03-23 11:15:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1616498120000|2021-03-23 11:15:20|2239.1|2238.8|2238.2|2237.9|2239.1|2238.8|2238.2|2237.9|30
1616498130000|2021-03-23 11:15:30|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|5
1616498140000|2021-03-23 11:15:40|2239.1|2238.8|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|18
1616498150000|2021-03-23 11:15:50|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|7
1616498160000|2021-03-23 11:16:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1616498170000|2021-03-23 11:16:10|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.3|2239|14
1616498190000|2021-03-23 11:16:30|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|15
1616498200000|2021-03-23 11:16:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|14
1616498210000|2021-03-23 11:16:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1616498220000|2021-03-23 11:17:00|||||||||1
1616498230000|2021-03-23 11:17:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|11
1616498250000|2021-03-23 11:17:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|7
1616498260000|2021-03-23 11:17:40|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|16
1616498270000|2021-03-23 11:17:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1616498280000|2021-03-23 11:18:00|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|15
1616498290000|2021-03-23 11:18:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1616498300000|2021-03-23 11:18:20|||||||||2
1616498310000|2021-03-23 11:18:30|||||||||3
1616498320000|2021-03-23 11:18:40|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|11
1616498330000|2021-03-23 11:18:50|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|7
1616498340000|2021-03-23 11:19:00|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|4
1616498350000|2021-03-23 11:19:10|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|5
1616498360000|2021-03-23 11:19:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1616498370000|2021-03-23 11:19:30|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|7
1616498380000|2021-03-23 11:19:40|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|4
1616498390000|2021-03-23 11:19:50|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|2
1616498400000|2021-03-23 11:20:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|8
1616498410000|2021-03-23 11:20:10|2240.1|2239.8|2239.9|2239.6|2240.7|2240.4|2239.9|2239.6|35
1616498420000|2021-03-23 11:20:20|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|5
1616498430000|2021-03-23 11:20:30|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|8
1616498440000|2021-03-23 11:20:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1616498450000|2021-03-23 11:20:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|9
1616498460000|2021-03-23 11:21:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1616498470000|2021-03-23 11:21:10|||||||||1
1616498480000|2021-03-23 11:21:20|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|3
1616498490000|2021-03-23 11:21:30|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|3
1616498500000|2021-03-23 11:21:40|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|3
1616498510000|2021-03-23 11:21:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|5
1616498520000|2021-03-23 11:22:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|9
1616498530000|2021-03-23 11:22:10|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|7
1616498540000|2021-03-23 11:22:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1616498550000|2021-03-23 11:22:30|2239.9|2239.6|2240.6|2240.3|2240.6|2240.3|2239.9|2239.6|14
1616498560000|2021-03-23 11:22:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1616498570000|2021-03-23 11:22:50|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|15
1616498580000|2021-03-23 11:23:00|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|6
1616498590000|2021-03-23 11:23:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|4
1616498600000|2021-03-23 11:23:20|2240.5|2240.2|2241.2|2240.9|2241.2|2240.9|2240.5|2240.2|15
1616498610000|2021-03-23 11:23:30|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|10
1616498620000|2021-03-23 11:23:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|13
1616498630000|2021-03-23 11:23:50|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|38
1616498640000|2021-03-23 11:24:00|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|4
1616498650000|2021-03-23 11:24:10|2241|2240.7|2241.5|2241.2|2241.6|2241.3|2241|2240.7|12
1616498660000|2021-03-23 11:24:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|13
1616498670000|2021-03-23 11:24:30|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|6
1616498680000|2021-03-23 11:24:40|2241.3|2241|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|20
1616498690000|2021-03-23 11:24:50|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|14
1616498700000|2021-03-23 11:25:00|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|6
1616498710000|2021-03-23 11:25:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|4
1616498720000|2021-03-23 11:25:20|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|20
1616498730000|2021-03-23 11:25:30|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|2
1616498740000|2021-03-23 11:25:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1616498750000|2021-03-23 11:25:50|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|5
1616498760000|2021-03-23 11:26:00|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|3
1616498770000|2021-03-23 11:26:10|2240.3|2240|2240.4|2240.1|2240.6|2240.3|2240.3|2240|4
1616498780000|2021-03-23 11:26:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1616498790000|2021-03-23 11:26:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1616498800000|2021-03-23 11:26:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1616498810000|2021-03-23 11:26:50|2240.1|2239.8|2239.6|2239.3|2240.1|2239.8|2239.6|2239.3|21
1616498820000|2021-03-23 11:27:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|4
1616498830000|2021-03-23 11:27:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|4
1616498840000|2021-03-23 11:27:20|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|18
1616498860000|2021-03-23 11:27:40|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|5
1616498870000|2021-03-23 11:27:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1616498880000|2021-03-23 11:28:00|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|3
1616498890000|2021-03-23 11:28:10|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|2
1616498900000|2021-03-23 11:28:20|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|3
1616498920000|2021-03-23 11:28:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|2
1616498930000|2021-03-23 11:28:50|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|17
1616498940000|2021-03-23 11:29:00|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|12
1616498950000|2021-03-23 11:29:10|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|7
1616498960000|2021-03-23 11:29:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|6
1616498970000|2021-03-23 11:29:30|2239|2238.7|2239|2238.7|2239.2|2238.9|2239|2238.7|6
1616498990000|2021-03-23 11:29:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|11
1616499000000|2021-03-23 11:30:00|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|3
1616499010000|2021-03-23 11:30:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|4
1616499020000|2021-03-23 11:30:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1616499040000|2021-03-23 11:30:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|2
1616499050000|2021-03-23 11:30:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|10
1616499060000|2021-03-23 11:31:00|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|3
1616499080000|2021-03-23 11:31:20|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1616499100000|2021-03-23 11:31:40|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.1|2239.8|4
1616499110000|2021-03-23 11:31:50|||||||||1
1616499120000|2021-03-23 11:32:00|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|5
1616499130000|2021-03-23 11:32:10|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.6|2240.3|15
1616499140000|2021-03-23 11:32:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1616499160000|2021-03-23 11:32:40|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|5
1616499170000|2021-03-23 11:32:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|5
1616499180000|2021-03-23 11:33:00|||||||||1
1616499190000|2021-03-23 11:33:10|||||||||1
1616499200000|2021-03-23 11:33:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|14
1616499210000|2021-03-23 11:33:30|||||||||3
1616499220000|2021-03-23 11:33:40|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|12
1616499230000|2021-03-23 11:33:50|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|3
1616499250000|2021-03-23 11:34:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|3
1616499260000|2021-03-23 11:34:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|6
1616499300000|2021-03-23 11:35:00|2240.9|2240.6|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|14
1616499310000|2021-03-23 11:35:10|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|4
1616499320000|2021-03-23 11:35:20|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.3|2241|5
1616499330000|2021-03-23 11:35:30|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|2
1616499340000|2021-03-23 11:35:40|2241.4|2241.1|2241.7|2241.4|2241.8|2241.5|2241.4|2241.1|9
1616499350000|2021-03-23 11:35:50|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|5
1616499370000|2021-03-23 11:36:10|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.3|2241|5
1616499380000|2021-03-23 11:36:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|11
1616499400000|2021-03-23 11:36:40|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|8
1616499410000|2021-03-23 11:36:50|||||||||2
1616499420000|2021-03-23 11:37:00|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|5
1616499430000|2021-03-23 11:37:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|2
1616499440000|2021-03-23 11:37:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|9
1616499450000|2021-03-23 11:37:30|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|13
1616499460000|2021-03-23 11:37:40|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|6
1616499470000|2021-03-23 11:37:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1616499480000|2021-03-23 11:38:00|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|6
1616499500000|2021-03-23 11:38:20|2241.4|2241.1|2241.5|2241.2|2242|2241.7|2241.4|2241.1|12
1616499510000|2021-03-23 11:38:30|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|39
1616499520000|2021-03-23 11:38:40|||||||||1
1616499530000|2021-03-23 11:38:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1616499570000|2021-03-23 11:39:30|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|4
1616499580000|2021-03-23 11:39:40|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|5
1616499620000|2021-03-23 11:40:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|4
1616499640000|2021-03-23 11:40:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1616499650000|2021-03-23 11:40:50|||||||||1
1616499680000|2021-03-23 11:41:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|3
1616499700000|2021-03-23 11:41:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1616499710000|2021-03-23 11:41:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|12
1616499720000|2021-03-23 11:42:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|5
1616499730000|2021-03-23 11:42:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|17
1616499740000|2021-03-23 11:42:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1616499750000|2021-03-23 11:42:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|5
1616499760000|2021-03-23 11:42:40|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241.1|2240.8|3
1616499770000|2021-03-23 11:42:50|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|7
1616499780000|2021-03-23 11:43:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|6
1616499790000|2021-03-23 11:43:10|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.4|2240.1|13
1616499800000|2021-03-23 11:43:20|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.3|2240|6
1616499810000|2021-03-23 11:43:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1616499820000|2021-03-23 11:43:40|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|10
1616499830000|2021-03-23 11:43:50|2240.2|2239.9|2240.1|2239.8|2240.4|2240.1|2240|2239.7|6
1616499840000|2021-03-23 11:44:00|||||||||2
1616499850000|2021-03-23 11:44:10|||||||||1
1616499860000|2021-03-23 11:44:20|||||||||9
1616499870000|2021-03-23 11:44:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|4
1616499880000|2021-03-23 11:44:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|11
1616499910000|2021-03-23 11:45:10|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|15
1616499920000|2021-03-23 11:45:20|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|11
1616499930000|2021-03-23 11:45:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1616499950000|2021-03-23 11:45:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1616499960000|2021-03-23 11:46:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1616499980000|2021-03-23 11:46:20|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|7
1616499990000|2021-03-23 11:46:30|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|5
1616500000000|2021-03-23 11:46:40|2241.4|2241.1|2242|2241.7|2242|2241.7|2241.4|2241.1|14
1616500010000|2021-03-23 11:46:50|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|4
1616500020000|2021-03-23 11:47:00|2242.1|2241.8|2241.9|2241.6|2242.4|2242.1|2241.9|2241.6|9
1616500030000|2021-03-23 11:47:10|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|4
1616500040000|2021-03-23 11:47:20|2241.7|2241.4|2241.7|2241.4|2242|2241.7|2241.7|2241.4|7
1616500050000|2021-03-23 11:47:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|4
1616500060000|2021-03-23 11:47:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1616500070000|2021-03-23 11:47:50|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|7
1616500080000|2021-03-23 11:48:00|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|11
1616500090000|2021-03-23 11:48:10|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|9
1616500100000|2021-03-23 11:48:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1616500110000|2021-03-23 11:48:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1616500120000|2021-03-23 11:48:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|4
1616500130000|2021-03-23 11:48:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1616500150000|2021-03-23 11:49:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1616500170000|2021-03-23 11:49:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1616500180000|2021-03-23 11:49:40|||||||||1
1616500190000|2021-03-23 11:49:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1616500230000|2021-03-23 11:50:30|2240.9|2240.6|2240.2|2239.9|2240.9|2240.6|2240.2|2239.9|42
1616500240000|2021-03-23 11:50:40|2240.3|2240|2241.2|2240.9|2241.2|2240.9|2240.3|2240|23
1616500250000|2021-03-23 11:50:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.7|2240.4|9
1616500260000|2021-03-23 11:51:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1616500270000|2021-03-23 11:51:10|||||||||2
1616500290000|2021-03-23 11:51:30|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|6
1616500300000|2021-03-23 11:51:40|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|4
1616500320000|2021-03-23 11:52:00|2241|2240.7|2241.4|2241.1|2241.4|2241.1|2241|2240.7|5
1616500340000|2021-03-23 11:52:20|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|7
1616500350000|2021-03-23 11:52:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1616500370000|2021-03-23 11:52:50|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|8
1616500380000|2021-03-23 11:53:00|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|18
1616500390000|2021-03-23 11:53:10|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|4
1616500400000|2021-03-23 11:53:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1616500410000|2021-03-23 11:53:30|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|4
1616500420000|2021-03-23 11:53:40|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2240|2239.7|4
1616500430000|2021-03-23 11:53:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1616500450000|2021-03-23 11:54:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|2
1616500460000|2021-03-23 11:54:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|3
1616500470000|2021-03-23 11:54:30|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|2
1616500480000|2021-03-23 11:54:40|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|5
1616500490000|2021-03-23 11:54:50|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|2
1616500500000|2021-03-23 11:55:00|||||||||2
1616500510000|2021-03-23 11:55:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|6
1616500520000|2021-03-23 11:55:20|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|13
1616500540000|2021-03-23 11:55:40|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|39
1616500550000|2021-03-23 11:55:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1616500560000|2021-03-23 11:56:00|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|17
1616500570000|2021-03-23 11:56:10|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|7
1616500580000|2021-03-23 11:56:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|6
1616500590000|2021-03-23 11:56:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.8|2239.5|6
1616500600000|2021-03-23 11:56:40|2240.2|2239.9|2239.7|2239.4|2240.6|2240.3|2239.6|2239.3|27
1616500610000|2021-03-23 11:56:50|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|7
1616500620000|2021-03-23 11:57:00|2239.6|2239.3|2239.9|2239.6|2240|2239.7|2239.6|2239.3|9
1616500630000|2021-03-23 11:57:10|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|16
1616500640000|2021-03-23 11:57:20|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|26
1616500650000|2021-03-23 11:57:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|4
1616500660000|2021-03-23 11:57:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1616500670000|2021-03-23 11:57:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|11
1616500680000|2021-03-23 11:58:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|5
1616500690000|2021-03-23 11:58:10|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.7|2239.4|5
1616500700000|2021-03-23 11:58:20|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|16
1616500710000|2021-03-23 11:58:30|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|9
1616500720000|2021-03-23 11:58:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|4
1616500730000|2021-03-23 11:58:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1616500750000|2021-03-23 11:59:10|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|19
1616500760000|2021-03-23 11:59:20|2239.5|2239.2|2240|2239.7|2240|2239.7|2239.5|2239.2|14
1616500770000|2021-03-23 11:59:30|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.9|2239.6|5
1616500780000|2021-03-23 11:59:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|12
1616500790000|2021-03-23 11:59:50|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.5|2239.2|13
1616500800000|2021-03-23 12:00:00|2239.9|2239.6|2240.2|2239.9|2240.5|2240.2|2239.9|2239.6|22
1616500810000|2021-03-23 12:00:10|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240|2239.7|12
1616500820000|2021-03-23 12:00:20|2239.8|2239.5|2240.1|2239.8|2240.3|2240|2239.8|2239.5|10
1616500830000|2021-03-23 12:00:30|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|7
1616500840000|2021-03-23 12:00:40|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|6
1616500850000|2021-03-23 12:00:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1616500860000|2021-03-23 12:01:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|6
1616500870000|2021-03-23 12:01:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|9
1616500880000|2021-03-23 12:01:20|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|6
1616500890000|2021-03-23 12:01:30|2240.3|2240|2240|2239.7|2240.3|2240|2240|2239.7|2
1616500900000|2021-03-23 12:01:40|||||||||1
1616500910000|2021-03-23 12:01:50|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|11
1616500920000|2021-03-23 12:02:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1616500940000|2021-03-23 12:02:20|2239.9|2239.6|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|11
1616500950000|2021-03-23 12:02:30|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|13
1616500960000|2021-03-23 12:02:40|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|19
1616500970000|2021-03-23 12:02:50|2240|2239.7|2240.1|2239.8|2240.3|2240|2240|2239.7|25
1616500980000|2021-03-23 12:03:00|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|23
1616500990000|2021-03-23 12:03:10|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.1|2239.8|19
1616501000000|2021-03-23 12:03:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1616501010000|2021-03-23 12:03:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|4
1616501020000|2021-03-23 12:03:40|2240.2|2239.9|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|7
1616501030000|2021-03-23 12:03:50|2240.4|2240.1|2239.8|2239.5|2240.4|2240.1|2239.7|2239.4|23
1616501040000|2021-03-23 12:04:00|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|3
1616501050000|2021-03-23 12:04:10|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|33
1616501060000|2021-03-23 12:04:20|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|11
1616501070000|2021-03-23 12:04:30|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|5
1616501080000|2021-03-23 12:04:40|2239.3|2239|2238.9|2238.6|2239.3|2239|2238.8|2238.5|11
1616501090000|2021-03-23 12:04:50|2238.6|2238.3|2237.9|2237.6|2238.6|2238.3|2237.9|2237.6|12
1616501100000|2021-03-23 12:05:00|2238.3|2238|2239|2238.7|2239|2238.7|2238.3|2238|6
1616501110000|2021-03-23 12:05:10|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|13
1616501120000|2021-03-23 12:05:20|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|8
1616501130000|2021-03-23 12:05:30|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|5
1616501140000|2021-03-23 12:05:40|||||||||3
1616501150000|2021-03-23 12:05:50|2239.4|2239.1|2239.9|2239.6|2239.9|2239.6|2239.2|2238.9|17
1616501160000|2021-03-23 12:06:00|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|9
1616501170000|2021-03-23 12:06:10|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|4
1616501180000|2021-03-23 12:06:20|2240.8|2240.5|2240.6|2240.3|2241.1|2240.8|2240.5|2240.2|29
1616501190000|2021-03-23 12:06:30|2240.7|2240.4|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|22
1616501200000|2021-03-23 12:06:40|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|15
1616501210000|2021-03-23 12:06:50|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|9
1616501220000|2021-03-23 12:07:00|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|13
1616501230000|2021-03-23 12:07:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|5
1616501250000|2021-03-23 12:07:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.8|2239.5|11
1616501260000|2021-03-23 12:07:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1616501270000|2021-03-23 12:07:50|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|6
1616501280000|2021-03-23 12:08:00|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|4
1616501290000|2021-03-23 12:08:10|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2238|2237.7|5
1616501300000|2021-03-23 12:08:20|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|5
1616501310000|2021-03-23 12:08:30|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|8
1616501320000|2021-03-23 12:08:40|2238.5|2238.2|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|4
1616501330000|2021-03-23 12:08:50|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|27
1616501350000|2021-03-23 12:09:10|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|5
1616501360000|2021-03-23 12:09:20|2238.5|2238.2|2239.3|2239|2239.3|2239|2238.5|2238.2|10
1616501370000|2021-03-23 12:09:30|2239.4|2239.1|2238.6|2238.3|2239.4|2239.1|2238.6|2238.3|9
1616501380000|2021-03-23 12:09:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1616501390000|2021-03-23 12:09:50|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|4
1616501400000|2021-03-23 12:10:00|2239.5|2239.2|2240.5|2240.2|2240.5|2240.2|2239.5|2239.2|8
1616501410000|2021-03-23 12:10:10|2240.3|2240|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|17
1616501420000|2021-03-23 12:10:20|||||||||4
1616501430000|2021-03-23 12:10:30|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|9
1616501440000|2021-03-23 12:10:40|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|7
1616501450000|2021-03-23 12:10:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|3
1616501460000|2021-03-23 12:11:00|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|2
1616501470000|2021-03-23 12:11:10|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|6
1616501480000|2021-03-23 12:11:20|2240.7|2240.4|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|5
1616501490000|2021-03-23 12:11:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1616501500000|2021-03-23 12:11:40|2240.9|2240.6|2240.7|2240.4|2241|2240.7|2240.7|2240.4|11
1616501510000|2021-03-23 12:11:50|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|11
1616501520000|2021-03-23 12:12:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|6
1616501530000|2021-03-23 12:12:10|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|10
1616501540000|2021-03-23 12:12:20|2240.8|2240.5|2241.5|2241.2|2241.5|2241.2|2240.8|2240.5|30
1616501550000|2021-03-23 12:12:30|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|3
1616501560000|2021-03-23 12:12:40|2240.8|2240.5|2239.4|2239.1|2240.8|2240.5|2239.4|2239.1|45
1616501570000|2021-03-23 12:12:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|11
1616501580000|2021-03-23 12:13:00|||||||||3
1616501590000|2021-03-23 12:13:10|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|11
1616501620000|2021-03-23 12:13:40|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|8
1616501630000|2021-03-23 12:13:50|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|17
1616501640000|2021-03-23 12:14:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|5
1616501650000|2021-03-23 12:14:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1616501660000|2021-03-23 12:14:20|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|15
1616501670000|2021-03-23 12:14:30|2240.4|2240.1|2240.6|2240.3|2240.9|2240.6|2240.4|2240.1|10
1616501680000|2021-03-23 12:14:40|2240.7|2240.4|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|10
1616501700000|2021-03-23 12:15:00|2241.4|2241.1|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|16
1616501710000|2021-03-23 12:15:10|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|5
1616501720000|2021-03-23 12:15:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1616501730000|2021-03-23 12:15:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|3
1616501740000|2021-03-23 12:15:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|4
1616501750000|2021-03-23 12:15:50|||||||||1
1616501760000|2021-03-23 12:16:00|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|5
1616501780000|2021-03-23 12:16:20|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|10
1616501790000|2021-03-23 12:16:30|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|4
1616501800000|2021-03-23 12:16:40|2242.3|2242|2242.5|2242.2|2242.9|2242.6|2242.3|2242|17
1616501810000|2021-03-23 12:16:50|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|3
1616501820000|2021-03-23 12:17:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.3|2242|13
1616501830000|2021-03-23 12:17:10|2242.1|2241.8|2241.4|2241.1|2242.1|2241.8|2241.3|2241|25
1616501840000|2021-03-23 12:17:20|2241.3|2241|2242.2|2241.9|2242.2|2241.9|2241.3|2241|4
1616501850000|2021-03-23 12:17:30|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|7
1616501860000|2021-03-23 12:17:40|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|7
1616501870000|2021-03-23 12:17:50|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|13
1616501880000|2021-03-23 12:18:00|2243|2242.7|2242.5|2242.2|2243|2242.7|2242.4|2242.1|11
1616501890000|2021-03-23 12:18:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1616501900000|2021-03-23 12:18:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|4
1616501910000|2021-03-23 12:18:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1616501930000|2021-03-23 12:18:50|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|4
1616501940000|2021-03-23 12:19:00|2242.3|2242|2242.9|2242.6|2242.9|2242.6|2242.2|2241.9|17
1616501950000|2021-03-23 12:19:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1616501960000|2021-03-23 12:19:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1616501970000|2021-03-23 12:19:30|2242.6|2242.3|2242.3|2242|2242.7|2242.4|2242.3|2242|10
1616501980000|2021-03-23 12:19:40|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|6
1616501990000|2021-03-23 12:19:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|3
1616502000000|2021-03-23 12:20:00|2242.1|2241.8|2241.5|2241.2|2242.1|2241.8|2241.4|2241.1|15
1616502010000|2021-03-23 12:20:10|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241|2240.7|15
1616502020000|2021-03-23 12:20:20|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|6
1616502030000|2021-03-23 12:20:30|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.9|2240.6|11
1616502040000|2021-03-23 12:20:40|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|3
1616502050000|2021-03-23 12:20:50|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|7
1616502060000|2021-03-23 12:21:00|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|11
1616502070000|2021-03-23 12:21:10|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|7
1616502080000|2021-03-23 12:21:20|2241.7|2241.4|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|10
1616502090000|2021-03-23 12:21:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|6
1616502100000|2021-03-23 12:21:40|2242.4|2242.1|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|12
1616502110000|2021-03-23 12:21:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|4
1616502120000|2021-03-23 12:22:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|15
1616502130000|2021-03-23 12:22:10|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|9
1616502140000|2021-03-23 12:22:20|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|2
1616502150000|2021-03-23 12:22:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1616502170000|2021-03-23 12:22:50|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|11
1616502180000|2021-03-23 12:23:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|9
1616502190000|2021-03-23 12:23:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1616502200000|2021-03-23 12:23:20|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|5
1616502220000|2021-03-23 12:23:40|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|8
1616502230000|2021-03-23 12:23:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1616502240000|2021-03-23 12:24:00|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|17
1616502250000|2021-03-23 12:24:10|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|4
1616502260000|2021-03-23 12:24:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|4
1616502280000|2021-03-23 12:24:40|||||||||3
1616502290000|2021-03-23 12:24:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|7
1616502300000|2021-03-23 12:25:00|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|2
1616502310000|2021-03-23 12:25:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|5
1616502320000|2021-03-23 12:25:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|9
1616502330000|2021-03-23 12:25:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|2
1616502340000|2021-03-23 12:25:40|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|8
1616502350000|2021-03-23 12:25:50|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|23
1616502360000|2021-03-23 12:26:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|5
1616502370000|2021-03-23 12:26:10|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|5
1616502380000|2021-03-23 12:26:20|2242.4|2242.1|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|31
1616502390000|2021-03-23 12:26:30|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|22
1616502400000|2021-03-23 12:26:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1616502410000|2021-03-23 12:26:50|||||||||1
1616502420000|2021-03-23 12:27:00|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|18
1616502430000|2021-03-23 12:27:10|2242.7|2242.4|2241.8|2241.5|2242.7|2242.4|2241.8|2241.5|27
1616502440000|2021-03-23 12:27:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1616502450000|2021-03-23 12:27:30|2242.1|2241.8|2241.4|2241.1|2242.1|2241.8|2241.2|2240.9|22
1616502460000|2021-03-23 12:27:40|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.3|2241|11
1616502470000|2021-03-23 12:27:50|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|6
1616502480000|2021-03-23 12:28:00|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|6
1616502490000|2021-03-23 12:28:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1616502500000|2021-03-23 12:28:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|14
1616502510000|2021-03-23 12:28:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1616502520000|2021-03-23 12:28:40|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|4
1616502530000|2021-03-23 12:28:50|2242.7|2242.4|2242.1|2241.8|2242.7|2242.4|2242.1|2241.8|15
1616502540000|2021-03-23 12:29:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|3
1616502550000|2021-03-23 12:29:10|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|6
1616502560000|2021-03-23 12:29:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1616502570000|2021-03-23 12:29:30|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.9|2241.6|37
1616502580000|2021-03-23 12:29:40|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|2
1616502590000|2021-03-23 12:29:50|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|2
1616502600000|2021-03-23 12:30:00|2242.6|2242.3|2242.4|2242.1|2242.8|2242.5|2242.4|2242.1|31
1616502610000|2021-03-23 12:30:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|10
1616502640000|2021-03-23 12:30:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|2
1616502650000|2021-03-23 12:30:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|3
1616502670000|2021-03-23 12:31:10|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|9
1616502680000|2021-03-23 12:31:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1616502690000|2021-03-23 12:31:30|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|4
1616502700000|2021-03-23 12:31:40|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|4
1616502710000|2021-03-23 12:31:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1616502720000|2021-03-23 12:32:00|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2242.1|2241.8|15
1616502730000|2021-03-23 12:32:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1616502740000|2021-03-23 12:32:20|||||||||2
1616502750000|2021-03-23 12:32:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1616502760000|2021-03-23 12:32:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1616502780000|2021-03-23 12:33:00|||||||||1
1616502790000|2021-03-23 12:33:10|2242.4|2242.1|2242.8|2242.5|2242.9|2242.6|2242.4|2242.1|10
1616502800000|2021-03-23 12:33:20|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|9
1616502810000|2021-03-23 12:33:30|2243.3|2243|2243.3|2243|2243.5|2243.2|2243.2|2242.9|9
1616502820000|2021-03-23 12:33:40|2243.1|2242.8|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|14
1616502830000|2021-03-23 12:33:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|8
1616502840000|2021-03-23 12:34:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.5|2242.2|21
1616502850000|2021-03-23 12:34:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|12
1616502860000|2021-03-23 12:34:20|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|9
1616502870000|2021-03-23 12:34:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|10
1616502880000|2021-03-23 12:34:40|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|10
1616502890000|2021-03-23 12:34:50|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2242.8|2242.5|25
1616502900000|2021-03-23 12:35:00|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243|2242.7|26
1616502910000|2021-03-23 12:35:10|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|4
1616502920000|2021-03-23 12:35:20|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|16
1616502930000|2021-03-23 12:35:30|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|8
1616502940000|2021-03-23 12:35:40|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|3
1616502950000|2021-03-23 12:35:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|7
1616502960000|2021-03-23 12:36:00|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|9
1616502970000|2021-03-23 12:36:10|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|3
1616502980000|2021-03-23 12:36:20|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|2
1616502990000|2021-03-23 12:36:30|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|3
1616503020000|2021-03-23 12:37:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|4
1616503030000|2021-03-23 12:37:10|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|2
1616503060000|2021-03-23 12:37:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|5
1616503070000|2021-03-23 12:37:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|9
1616503110000|2021-03-23 12:38:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1616503120000|2021-03-23 12:38:40|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|12
1616503130000|2021-03-23 12:38:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1616503140000|2021-03-23 12:39:00|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|9
1616503150000|2021-03-23 12:39:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|6
1616503160000|2021-03-23 12:39:20|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|9
1616503170000|2021-03-23 12:39:30|2243.8|2243.5|2244.2|2243.9|2244.3|2244|2243.8|2243.5|26
1616503180000|2021-03-23 12:39:40|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|12
1616503190000|2021-03-23 12:39:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.8|2243.5|7
1616503200000|2021-03-23 12:40:00|2244.1|2243.8|2243.9|2243.6|2244.3|2244|2243.7|2243.4|21
1616503210000|2021-03-23 12:40:10|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|3
1616503220000|2021-03-23 12:40:20|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|6
1616503230000|2021-03-23 12:40:30|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|2
1616503240000|2021-03-23 12:40:40|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|8
1616503250000|2021-03-23 12:40:50|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|4
1616503260000|2021-03-23 12:41:00|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.3|2243|13
1616503270000|2021-03-23 12:41:10|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.8|2243.5|8
1616503280000|2021-03-23 12:41:20|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|5
1616503290000|2021-03-23 12:41:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1616503300000|2021-03-23 12:41:40|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|9
1616503320000|2021-03-23 12:42:00|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|4
1616503330000|2021-03-23 12:42:10|||||||||6
1616503340000|2021-03-23 12:42:20|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|7
1616503350000|2021-03-23 12:42:30|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.9|2243.6|3
1616503360000|2021-03-23 12:42:40|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|6
1616503370000|2021-03-23 12:42:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1616503380000|2021-03-23 12:43:00|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|11
1616503390000|2021-03-23 12:43:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|9
1616503400000|2021-03-23 12:43:20|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|7
1616503420000|2021-03-23 12:43:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1616503440000|2021-03-23 12:44:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|9
1616503470000|2021-03-23 12:44:30|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|8
1616503480000|2021-03-23 12:44:40|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|10
1616503490000|2021-03-23 12:44:50|2244.6|2244.3|2244.2|2243.9|2244.7|2244.4|2244.2|2243.9|13
1616503500000|2021-03-23 12:45:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|5
1616503520000|2021-03-23 12:45:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1616503530000|2021-03-23 12:45:30|2244.3|2244|2244.2|2243.9|2244.8|2244.5|2244.1|2243.8|52
1616503540000|2021-03-23 12:45:40|2244.1|2243.8|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|9
1616503550000|2021-03-23 12:45:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|3
1616503560000|2021-03-23 12:46:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1616503570000|2021-03-23 12:46:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|14
1616503580000|2021-03-23 12:46:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1616503590000|2021-03-23 12:46:30|||||||||1
1616503600000|2021-03-23 12:46:40|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|15
1616503610000|2021-03-23 12:46:50|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|6
1616503620000|2021-03-23 12:47:00|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|7
1616503630000|2021-03-23 12:47:10|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|3
1616503650000|2021-03-23 12:47:30|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|17
1616503660000|2021-03-23 12:47:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1616503670000|2021-03-23 12:47:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1616503680000|2021-03-23 12:48:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|4
1616503690000|2021-03-23 12:48:10|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|9
1616503700000|2021-03-23 12:48:20|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|15
1616503710000|2021-03-23 12:48:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|5
1616503720000|2021-03-23 12:48:40|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|34
1616503730000|2021-03-23 12:48:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.8|2243.5|4
1616503740000|2021-03-23 12:49:00|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.6|2243.3|21
1616503750000|2021-03-23 12:49:10|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|9
1616503760000|2021-03-23 12:49:20|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|10
1616503770000|2021-03-23 12:49:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|11
1616503780000|2021-03-23 12:49:40|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|19
1616503800000|2021-03-23 12:50:00|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|21
1616503810000|2021-03-23 12:50:10|2244.9|2244.6|2240.1|2239.8|2245.1|2244.8|2240.1|2239.8|481
1616503820000|2021-03-23 12:50:20|2240|2239.7|2241.8|2241.5|2241.9|2241.6|2240|2239.7|98
1616503830000|2021-03-23 12:50:30|2241.6|2241.3|2242.9|2242.6|2243.1|2242.8|2241.6|2241.3|30
1616503840000|2021-03-23 12:50:40|2242.8|2242.5|2241.7|2241.4|2242.8|2242.5|2241.7|2241.4|32
1616503850000|2021-03-23 12:50:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|3
1616503860000|2021-03-23 12:51:00|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.3|2241|14
1616503870000|2021-03-23 12:51:10|2241.3|2241|2240.7|2240.4|2241.3|2241|2240.7|2240.4|16
1616503880000|2021-03-23 12:51:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1616503890000|2021-03-23 12:51:30|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241|2240.7|38
1616503900000|2021-03-23 12:51:40|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|18
1616503910000|2021-03-23 12:51:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|4
1616503920000|2021-03-23 12:52:00|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|16
1616503930000|2021-03-23 12:52:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|11
1616503940000|2021-03-23 12:52:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|4
1616503950000|2021-03-23 12:52:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1616503960000|2021-03-23 12:52:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|13
1616503970000|2021-03-23 12:52:50|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|7
1616503980000|2021-03-23 12:53:00|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|3
1616503990000|2021-03-23 12:53:10|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|8
1616504000000|2021-03-23 12:53:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1616504010000|2021-03-23 12:53:30|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|14
1616504020000|2021-03-23 12:53:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|4
1616504030000|2021-03-23 12:53:50|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|3
1616504040000|2021-03-23 12:54:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|11
1616504050000|2021-03-23 12:54:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1616504060000|2021-03-23 12:54:20|2242.8|2242.5|2243.3|2243|2243.3|2243|2242.8|2242.5|64
1616504070000|2021-03-23 12:54:30|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2243.3|2243|19
1616504080000|2021-03-23 12:54:40|2244.1|2243.8|2244.3|2244|2244.5|2244.2|2243.9|2243.6|34
1616504090000|2021-03-23 12:54:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|7
1616504100000|2021-03-23 12:55:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|6
1616504110000|2021-03-23 12:55:10|2244.4|2244.1|2244.4|2244.1|2244.8|2244.5|2244.1|2243.8|26
1616504120000|2021-03-23 12:55:20|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|10
1616504130000|2021-03-23 12:55:30|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2244|2243.7|7
1616504140000|2021-03-23 12:55:40|2244.1|2243.8|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|10
1616504150000|2021-03-23 12:55:50|2244|2243.7|2244.1|2243.8|2244.4|2244.1|2243.9|2243.6|20
1616504160000|2021-03-23 12:56:00|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|13
1616504170000|2021-03-23 12:56:10|2244.4|2244.1|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|13
1616504180000|2021-03-23 12:56:20|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|5
1616504190000|2021-03-23 12:56:30|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|12
1616504200000|2021-03-23 12:56:40|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|12
1616504210000|2021-03-23 12:56:50|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|10
1616504220000|2021-03-23 12:57:00|2244.7|2244.4|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|13
1616504230000|2021-03-23 12:57:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1616504240000|2021-03-23 12:57:20|2244.5|2244.2|2243.8|2243.5|2244.5|2244.2|2243.8|2243.5|16
1616504250000|2021-03-23 12:57:30|2244.5|2244.2|2244.8|2244.5|2245|2244.7|2244.5|2244.2|22
1616504260000|2021-03-23 12:57:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|9
1616504270000|2021-03-23 12:57:50|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|8
1616504280000|2021-03-23 12:58:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|3
1616504290000|2021-03-23 12:58:10|2244.8|2244.5|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|10
1616504300000|2021-03-23 12:58:20|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|9
1616504310000|2021-03-23 12:58:30|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|14
1616504330000|2021-03-23 12:58:50|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.7|2244.4|5
1616504340000|2021-03-23 12:59:00|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|14
1616504350000|2021-03-23 12:59:10|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|17
1616504360000|2021-03-23 12:59:20|2244.7|2244.4|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|21
1616504370000|2021-03-23 12:59:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1616504380000|2021-03-23 12:59:40|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.8|2244.5|7
1616504390000|2021-03-23 12:59:50|||||||||3
1616504400000|2021-03-23 13:00:00|2245|2244.7|2245.6|2245.3|2245.6|2245.3|2244.8|2244.5|24
1616504410000|2021-03-23 13:00:10|2245.8|2245.5|2245.9|2245.6|2246.4|2246.1|2245.6|2245.3|44
1616504420000|2021-03-23 13:00:20|2246.3|2246|2246.3|2246|2246.3|2246|2246|2245.7|14
1616504430000|2021-03-23 13:00:30|2246.1|2245.8|2246.3|2246|2246.3|2246|2246|2245.7|11
1616504440000|2021-03-23 13:00:40|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|25
1616504450000|2021-03-23 13:00:50|2246.4|2246.1|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|22
1616504460000|2021-03-23 13:01:00|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|22
1616504470000|2021-03-23 13:01:10|2247|2246.7|2246.5|2246.2|2247.2|2246.9|2246.5|2246.2|22
1616504480000|2021-03-23 13:01:20|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|6
1616504490000|2021-03-23 13:01:30|||||||||5
1616504500000|2021-03-23 13:01:40|2246.5|2246.2|2247.1|2246.8|2247.1|2246.8|2246.5|2246.2|13
1616504510000|2021-03-23 13:01:50|2246.7|2246.4|2246.9|2246.6|2247|2246.7|2246.7|2246.4|5
1616504520000|2021-03-23 13:02:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1616504530000|2021-03-23 13:02:10|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|8
1616504540000|2021-03-23 13:02:20|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|8
1616504550000|2021-03-23 13:02:30|2247.1|2246.8|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|34
1616504560000|2021-03-23 13:02:40|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|17
1616504570000|2021-03-23 13:02:50|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247.1|2246.8|6
1616504580000|2021-03-23 13:03:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|5
1616504590000|2021-03-23 13:03:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1616504600000|2021-03-23 13:03:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|7
1616504610000|2021-03-23 13:03:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|7
1616504620000|2021-03-23 13:03:40|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.3|2246|15
1616504630000|2021-03-23 13:03:50|2246.2|2245.9|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|25
1616504640000|2021-03-23 13:04:00|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2246|2245.7|12
1616504650000|2021-03-23 13:04:10|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|5
1616504660000|2021-03-23 13:04:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|4
1616504670000|2021-03-23 13:04:30|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.7|2246.4|5
1616504680000|2021-03-23 13:04:40|2247.3|2247|2247.6|2247.3|2247.7|2247.4|2247.3|2247|31
1616504690000|2021-03-23 13:04:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|11
1616504700000|2021-03-23 13:05:00|2247.6|2247.3|2247.4|2247.1|2247.8|2247.5|2247.3|2247|22
1616504710000|2021-03-23 13:05:10|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|82
1616504720000|2021-03-23 13:05:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.3|2247|7
1616504730000|2021-03-23 13:05:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|22
1616504740000|2021-03-23 13:05:40|2247.6|2247.3|2248.1|2247.8|2248.1|2247.8|2247.1|2246.8|277
1616504750000|2021-03-23 13:05:50|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2247.7|2247.4|45
1616504760000|2021-03-23 13:06:00|2248.2|2247.9|2248.3|2248|2248.7|2248.4|2248.1|2247.8|36
1616504770000|2021-03-23 13:06:10|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|16
1616504780000|2021-03-23 13:06:20|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.8|2247.5|8
1616504790000|2021-03-23 13:06:30|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|40
1616504800000|2021-03-23 13:06:40|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|12
1616504810000|2021-03-23 13:06:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|14
1616504820000|2021-03-23 13:07:00|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|20
1616504830000|2021-03-23 13:07:10|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|12
1616504840000|2021-03-23 13:07:20|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|19
1616504850000|2021-03-23 13:07:30|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|14
1616504860000|2021-03-23 13:07:40|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|13
1616504870000|2021-03-23 13:07:50|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|6
1616504880000|2021-03-23 13:08:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2247.8|2247.5|21
1616504890000|2021-03-23 13:08:10|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|8
1616504900000|2021-03-23 13:08:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1616504910000|2021-03-23 13:08:30|2247.4|2247.1|2248|2247.7|2248|2247.7|2247.4|2247.1|22
1616504920000|2021-03-23 13:08:40|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|17
1616504930000|2021-03-23 13:08:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|3
1616504940000|2021-03-23 13:09:00|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|14
1616504950000|2021-03-23 13:09:10|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|7
1616504960000|2021-03-23 13:09:20|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|8
1616504970000|2021-03-23 13:09:30|2248|2247.7|2248.6|2248.3|2248.6|2248.3|2248|2247.7|7
1616504980000|2021-03-23 13:09:40|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|22
1616504990000|2021-03-23 13:09:50|2248.4|2248.1|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|10
1616505000000|2021-03-23 13:10:00|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|14
1616505010000|2021-03-23 13:10:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|4
1616505020000|2021-03-23 13:10:20|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|9
1616505030000|2021-03-23 13:10:30|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.3|2248|21
1616505040000|2021-03-23 13:10:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|12
1616505050000|2021-03-23 13:10:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|6
1616505060000|2021-03-23 13:11:00|2248.1|2247.8|2247.8|2247.5|2248.3|2248|2247.8|2247.5|34
1616505070000|2021-03-23 13:11:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|14
1616505080000|2021-03-23 13:11:20|||||||||1
1616505090000|2021-03-23 13:11:30|2247.4|2247.1|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|29
1616505100000|2021-03-23 13:11:40|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|11
1616505110000|2021-03-23 13:11:50|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|6
1616505120000|2021-03-23 13:12:00|2247|2246.7|2246.3|2246|2247|2246.7|2246.3|2246|37
1616505130000|2021-03-23 13:12:10|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|40
1616505140000|2021-03-23 13:12:20|2245.7|2245.4|2245.2|2244.9|2245.8|2245.5|2245.2|2244.9|24
1616505150000|2021-03-23 13:12:30|2245.3|2245|2245.3|2245|2245.5|2245.2|2245.3|2245|27
1616505160000|2021-03-23 13:12:40|2245.2|2244.9|2244.8|2244.5|2245.4|2245.1|2244.6|2244.3|37
1616505170000|2021-03-23 13:12:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|10
1616505180000|2021-03-23 13:13:00|2244.8|2244.5|2244.7|2244.4|2245|2244.7|2244.7|2244.4|12
1616505190000|2021-03-23 13:13:10|2244.8|2244.5|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|30
1616505200000|2021-03-23 13:13:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|16
1616505210000|2021-03-23 13:13:30|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|29
1616505220000|2021-03-23 13:13:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|4
1616505230000|2021-03-23 13:13:50|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|8
1616505240000|2021-03-23 13:14:00|2245.2|2244.9|2246|2245.7|2246|2245.7|2245.2|2244.9|19
1616505250000|2021-03-23 13:14:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|10
1616505260000|2021-03-23 13:14:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|3
1616505270000|2021-03-23 13:14:30|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|10
1616505280000|2021-03-23 13:14:40|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|4
1616505290000|2021-03-23 13:14:50|||||||||1
1616505300000|2021-03-23 13:15:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|6
1616505310000|2021-03-23 13:15:10|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|14
1616505320000|2021-03-23 13:15:20|2245.6|2245.3|2245.3|2245|2245.8|2245.5|2245.3|2245|29
1616505330000|2021-03-23 13:15:30|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|8
1616505340000|2021-03-23 13:15:40|2245.7|2245.4|2245.9|2245.6|2246.1|2245.8|2245.7|2245.4|16
1616505350000|2021-03-23 13:15:50|2246|2245.7|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|18
1616505360000|2021-03-23 13:16:00|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|4
1616505370000|2021-03-23 13:16:10|2245.8|2245.5|2245.7|2245.4|2246|2245.7|2245.7|2245.4|3
1616505380000|2021-03-23 13:16:20|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|7
1616505390000|2021-03-23 13:16:30|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|19
1616505400000|2021-03-23 13:16:40|2246|2245.7|2246.1|2245.8|2246.4|2246.1|2246|2245.7|24
1616505410000|2021-03-23 13:16:50|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246|2245.7|19
1616505420000|2021-03-23 13:17:00|2246|2245.7|2247.1|2246.8|2247.2|2246.9|2246|2245.7|44
1616505430000|2021-03-23 13:17:10|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|7
1616505440000|2021-03-23 13:17:20|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|4
1616505450000|2021-03-23 13:17:30|2246.6|2246.3|2247.1|2246.8|2247.5|2247.2|2246.6|2246.3|41
1616505460000|2021-03-23 13:17:40|2247|2246.7|2247.4|2247.1|2247.4|2247.1|2247|2246.7|17
1616505470000|2021-03-23 13:17:50|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|9
1616505480000|2021-03-23 13:18:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|4
1616505490000|2021-03-23 13:18:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1616505500000|2021-03-23 13:18:20|2247.1|2246.8|2247.8|2247.5|2247.8|2247.5|2247|2246.7|21
1616505510000|2021-03-23 13:18:30|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.3|2247|40
1616505520000|2021-03-23 13:18:40|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|15
1616505530000|2021-03-23 13:18:50|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|6
1616505540000|2021-03-23 13:19:00|2246.8|2246.5|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|26
1616505550000|2021-03-23 13:19:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|7
1616505560000|2021-03-23 13:19:20|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|6
1616505570000|2021-03-23 13:19:30|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|7
1616505580000|2021-03-23 13:19:40|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|4
1616505590000|2021-03-23 13:19:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1616505600000|2021-03-23 13:20:00|2247.7|2247.4|2248|2247.7|2248.1|2247.8|2247.6|2247.3|56
1616505610000|2021-03-23 13:20:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|16
1616505620000|2021-03-23 13:20:20|2247.8|2247.5|2248.1|2247.8|2248.7|2248.4|2247.8|2247.5|90
1616505630000|2021-03-23 13:20:30|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|36
1616505640000|2021-03-23 13:20:40|2248.2|2247.9|2248.1|2247.8|2248.5|2248.2|2248.1|2247.8|153
1616505650000|2021-03-23 13:20:50|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|20
1616505660000|2021-03-23 13:21:00|2247.9|2247.6|2247.9|2247.6|2248.3|2248|2247.9|2247.6|44
1616505670000|2021-03-23 13:21:10|2248.1|2247.8|2248.1|2247.8|2248.3|2248|2248.1|2247.8|9
1616505680000|2021-03-23 13:21:20|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|8
1616505690000|2021-03-23 13:21:30|2248.3|2248|2248|2247.7|2248.3|2248|2248|2247.7|15
1616505700000|2021-03-23 13:21:40|2247.9|2247.6|2248.3|2248|2248.6|2248.3|2247.8|2247.5|23
1616505710000|2021-03-23 13:21:50|2248.6|2248.3|2248.5|2248.2|2248.9|2248.6|2248.4|2248.1|44
1616505720000|2021-03-23 13:22:00|2248.6|2248.3|2248.5|2248.2|2248.9|2248.6|2248.5|2248.2|47
1616505730000|2021-03-23 13:22:10|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.2|2247.9|20
1616505740000|2021-03-23 13:22:20|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|14
1616505750000|2021-03-23 13:22:30|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|8
1616505760000|2021-03-23 13:22:40|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|25
1616505770000|2021-03-23 13:22:50|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|7
1616505780000|2021-03-23 13:23:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|3
1616505790000|2021-03-23 13:23:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|4
1616505800000|2021-03-23 13:23:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|6
1616505810000|2021-03-23 13:23:30|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.7|2248.4|12
1616505820000|2021-03-23 13:23:40|2248.9|2248.6|2249.7|2249.4|2249.7|2249.4|2248.9|2248.6|60
1616505830000|2021-03-23 13:23:50|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|25
1616505840000|2021-03-23 13:24:00|2249.9|2249.6|2249.3|2249|2249.9|2249.6|2249.3|2249|26
1616505850000|2021-03-23 13:24:10|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.3|2249|16
1616505860000|2021-03-23 13:24:20|2249.7|2249.4|2250.8|2250.5|2250.8|2250.5|2249.7|2249.4|78
1616505870000|2021-03-23 13:24:30|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2250.7|2250.4|109
1616505880000|2021-03-23 13:24:40|2250.9|2250.6|2250.7|2250.4|2251.2|2250.9|2250.7|2250.4|18
1616505890000|2021-03-23 13:24:50|2250.5|2250.2|2250.9|2250.6|2251.1|2250.8|2250.5|2250.2|15
1616505900000|2021-03-23 13:25:00|2250.7|2250.4|2250.9|2250.6|2251.1|2250.8|2250.5|2250.2|30
1616505910000|2021-03-23 13:25:10|2251|2250.7|2251|2250.7|2251.2|2250.9|2250.9|2250.6|29
1616505920000|2021-03-23 13:25:20|2250.8|2250.5|2250.1|2249.8|2250.8|2250.5|2249.9|2249.6|23
1616505930000|2021-03-23 13:25:30|2250|2249.7|2249.4|2249.1|2250|2249.7|2249.4|2249.1|44
1616505940000|2021-03-23 13:25:40|||||||||1
1616505950000|2021-03-23 13:25:50|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|15
1616505960000|2021-03-23 13:26:00|2249.8|2249.5|2250.5|2250.2|2250.5|2250.2|2249.8|2249.5|45
1616505970000|2021-03-23 13:26:10|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|13
1616505980000|2021-03-23 13:26:20|2250.1|2249.8|2249|2248.7|2250.1|2249.8|2248.9|2248.6|71
1616505990000|2021-03-23 13:26:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|19
1616506000000|2021-03-23 13:26:40|2249.3|2249|2249.3|2249|2249.8|2249.5|2249.3|2249|30
1616506010000|2021-03-23 13:26:50|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|11
1616506020000|2021-03-23 13:27:00|2249.8|2249.5|2249.4|2249.1|2250|2249.7|2249.4|2249.1|22
1616506030000|2021-03-23 13:27:10|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|15
1616506040000|2021-03-23 13:27:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|19
1616506050000|2021-03-23 13:27:30|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2249|2248.7|11
1616506060000|2021-03-23 13:27:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|20
1616506070000|2021-03-23 13:27:50|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2248|2247.7|29
1616506080000|2021-03-23 13:28:00|2248.3|2248|2248.1|2247.8|2248.3|2248|2248|2247.7|26
1616506090000|2021-03-23 13:28:10|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|26
1616506100000|2021-03-23 13:28:20|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|33
1616506110000|2021-03-23 13:28:30|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.3|2247|23
1616506120000|2021-03-23 13:28:40|2247.7|2247.4|2247.1|2246.8|2247.8|2247.5|2247.1|2246.8|30
1616506130000|2021-03-23 13:28:50|2247.3|2247|2246.6|2246.3|2247.3|2247|2246.6|2246.3|27
1616506140000|2021-03-23 13:29:00|2246.9|2246.6|2246|2245.7|2246.9|2246.6|2245.7|2245.4|59
1616506150000|2021-03-23 13:29:10|2245.8|2245.5|2245.2|2244.9|2245.8|2245.5|2245.2|2244.9|28
1616506160000|2021-03-23 13:29:20|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|24
1616506170000|2021-03-23 13:29:30|2245|2244.7|2245.2|2244.9|2245.3|2245|2244.9|2244.6|28
1616506180000|2021-03-23 13:29:40|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|39
1616506190000|2021-03-23 13:29:50|2245.4|2245.1|2245.8|2245.5|2246.5|2246.2|2245.2|2244.9|104
1616506200000|2021-03-23 13:30:00|2246|2245.7|2246.2|2245.9|2248.7|2248.4|2246|2245.7|733
1616506210000|2021-03-23 13:30:10|2246.4|2246.1|2245.4|2245.1|2246.4|2246.1|2245.1|2244.8|327
1616506220000|2021-03-23 13:30:20|2245.7|2245.4|2246.8|2246.5|2247.1|2246.8|2245.7|2245.4|204
1616506230000|2021-03-23 13:30:30|2246.6|2246.3|2245.2|2244.9|2246.9|2246.6|2245.2|2244.9|137
1616506240000|2021-03-23 13:30:40|2245.3|2245|2245|2244.7|2245.8|2245.5|2245|2244.7|88
1616506250000|2021-03-23 13:30:50|2244.8|2244.5|2244.1|2243.8|2244.8|2244.5|2244|2243.7|96
1616506260000|2021-03-23 13:31:00|2244|2243.7|2242.5|2242.2|2244.1|2243.8|2242.3|2242|163
1616506270000|2021-03-23 13:31:10|2242.6|2242.3|2242.3|2242|2242.7|2242.4|2241.8|2241.5|121
1616506280000|2021-03-23 13:31:20|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2241|2240.7|146
1616506290000|2021-03-23 13:31:30|2242.5|2242.2|2243.6|2243.3|2243.8|2243.5|2242.1|2241.8|109
1616506300000|2021-03-23 13:31:40|2243.7|2243.4|2246.1|2245.8|2246.1|2245.8|2243.4|2243.1|155
1616506310000|2021-03-23 13:31:50|2246.8|2246.5|2245.7|2245.4|2247.6|2247.3|2245.7|2245.4|165
1616506320000|2021-03-23 13:32:00|2245.6|2245.3|2245.8|2245.5|2246.2|2245.9|2245.1|2244.8|142
1616506330000|2021-03-23 13:32:10|2245.7|2245.4|2247.2|2246.9|2247.9|2247.6|2245.7|2245.4|138
1616506340000|2021-03-23 13:32:20|2247.6|2247.3|2246|2245.7|2247.6|2247.3|2246|2245.7|72
1616506350000|2021-03-23 13:32:30|2246.1|2245.8|2245.5|2245.2|2246.4|2246.1|2244.9|2244.6|78
1616506360000|2021-03-23 13:32:40|2245.9|2245.6|2245.3|2245|2246.4|2246.1|2245|2244.7|52
1616506370000|2021-03-23 13:32:50|2245.8|2245.5|2244.7|2244.4|2245.8|2245.5|2244.1|2243.8|102
1616506380000|2021-03-23 13:33:00|2245.4|2245.1|2248.3|2248|2248.3|2248|2245.4|2245.1|182
1616506390000|2021-03-23 13:33:10|2248.2|2247.9|2250.6|2250.3|2251.5|2251.2|2248.2|2247.9|204
1616506400000|2021-03-23 13:33:20|2250.1|2249.8|2251.7|2251.4|2251.7|2251.4|2249.5|2249.2|153
1616506410000|2021-03-23 13:33:30|2251.6|2251.3|2252.4|2252.1|2252.8|2252.5|2251.6|2251.3|177
1616506420000|2021-03-23 13:33:40|2252.5|2252.2|2250.2|2249.9|2252.5|2252.2|2249.7|2249.4|141
1616506430000|2021-03-23 13:33:50|2250.3|2250|2248.6|2248.3|2250.6|2250.3|2248.1|2247.8|95
1616506440000|2021-03-23 13:34:00|2248.5|2248.2|2248.1|2247.8|2249|2248.7|2248|2247.7|89
1616506450000|2021-03-23 13:34:10|2248.3|2248|2247.3|2247|2248.3|2248|2247.3|2247|91
1616506460000|2021-03-23 13:34:20|2247.7|2247.4|2249.1|2248.8|2249.7|2249.4|2247.7|2247.4|105
1616506470000|2021-03-23 13:34:30|2249.2|2248.9|2248.3|2248|2250.8|2250.5|2248.3|2248|102
1616506480000|2021-03-23 13:34:40|2248.5|2248.2|2248.3|2248|2248.8|2248.5|2247.9|2247.6|68
1616506490000|2021-03-23 13:34:50|2247.9|2247.6|2248.8|2248.5|2249.7|2249.4|2247.9|2247.6|122
1616506500000|2021-03-23 13:35:00|2248.6|2248.3|2248.7|2248.4|2249|2248.7|2247.4|2247.1|208
1616506510000|2021-03-23 13:35:10|2248.8|2248.5|2249.6|2249.3|2250.5|2250.2|2248.8|2248.5|94
1616506520000|2021-03-23 13:35:20|2249.2|2248.9|2246.8|2246.5|2249.2|2248.9|2246.8|2246.5|91
1616506530000|2021-03-23 13:35:30|2246.5|2246.2|2245.3|2245|2246.6|2246.3|2245.3|2245|85
1616506540000|2021-03-23 13:35:40|2245.5|2245.2|2246.1|2245.8|2246.2|2245.9|2245.3|2245|108
1616506550000|2021-03-23 13:35:50|2245.6|2245.3|2245.7|2245.4|2247.9|2247.6|2245.6|2245.3|128
1616506560000|2021-03-23 13:36:00|2246|2245.7|2246.6|2246.3|2247.5|2247.2|2246|2245.7|117
1616506570000|2021-03-23 13:36:10|2246|2245.7|2245.1|2244.8|2246.5|2246.2|2244.9|2244.6|86
1616506580000|2021-03-23 13:36:20|2245.5|2245.2|2246.5|2246.2|2246.9|2246.6|2245.4|2245.1|62
1616506590000|2021-03-23 13:36:30|2246.4|2246.1|2247|2246.7|2247.6|2247.3|2246.4|2246.1|67
1616506600000|2021-03-23 13:36:40|2247.1|2246.8|2246.8|2246.5|2247.9|2247.6|2246.4|2246.1|69
1616506610000|2021-03-23 13:36:50|2246.1|2245.8|2245.5|2245.2|2246.7|2246.4|2245.5|2245.2|78
1616506620000|2021-03-23 13:37:00|2245.7|2245.4|2243.8|2243.5|2245.7|2245.4|2243.3|2243|166
1616506630000|2021-03-23 13:37:10|2244|2243.7|2245|2244.7|2245.2|2244.9|2243.9|2243.6|71
1616506640000|2021-03-23 13:37:20|2245.5|2245.2|2246.3|2246|2246.6|2246.3|2245.5|2245.2|80
1616506650000|2021-03-23 13:37:30|2246.1|2245.8|2246|2245.7|2247.1|2246.8|2245.8|2245.5|42
1616506660000|2021-03-23 13:37:40|2246.1|2245.8|2244.9|2244.6|2246.1|2245.8|2243.8|2243.5|66
1616506670000|2021-03-23 13:37:50|2245|2244.7|2245.6|2245.3|2246|2245.7|2244.9|2244.6|65
1616506680000|2021-03-23 13:38:00|2244.9|2244.6|2245.7|2245.4|2246.1|2245.8|2244.7|2244.4|67
1616506690000|2021-03-23 13:38:10|2246|2245.7|2246.6|2246.3|2246.7|2246.4|2245.4|2245.1|71
1616506700000|2021-03-23 13:38:20|2246.4|2246.1|2246.5|2246.2|2247.6|2247.3|2246.2|2245.9|75
1616506710000|2021-03-23 13:38:30|2246.4|2246.1|2245.1|2244.8|2246.4|2246.1|2245.1|2244.8|81
1616506720000|2021-03-23 13:38:40|2245.7|2245.4|2246|2245.7|2246|2245.7|2244.9|2244.6|52
1616506730000|2021-03-23 13:38:50|2245.7|2245.4|2245.8|2245.5|2246.2|2245.9|2245.3|2245|59
1616506740000|2021-03-23 13:39:00|2245.9|2245.6|2246.1|2245.8|2246.4|2246.1|2244.8|2244.5|160
1616506750000|2021-03-23 13:39:10|2246.2|2245.9|2246.5|2246.2|2247.7|2247.4|2246.2|2245.9|95
1616506760000|2021-03-23 13:39:20|2247.1|2246.8|2248|2247.7|2248|2247.7|2246.8|2246.5|121
1616506770000|2021-03-23 13:39:30|2247.9|2247.6|2248.7|2248.4|2248.7|2248.4|2247.5|2247.2|59
1616506780000|2021-03-23 13:39:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2247.4|2247.1|56
1616506790000|2021-03-23 13:39:50|2248|2247.7|2248.9|2248.6|2249.1|2248.8|2247.7|2247.4|69
1616506800000|2021-03-23 13:40:00|2248.5|2248.2|2247.1|2246.8|2248.9|2248.6|2247.1|2246.8|128
1616506810000|2021-03-23 13:40:10|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2246.5|2246.2|57
1616506820000|2021-03-23 13:40:20|2247.3|2247|2248.1|2247.8|2248.3|2248|2247.2|2246.9|69
1616506830000|2021-03-23 13:40:30|2248.2|2247.9|2248.7|2248.4|2249.1|2248.8|2247.8|2247.5|145
1616506840000|2021-03-23 13:40:40|2248.6|2248.3|2248.2|2247.9|2248.7|2248.4|2247.9|2247.6|93
1616506850000|2021-03-23 13:40:50|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2247.3|2247|106
1616506860000|2021-03-23 13:41:00|2248.8|2248.5|2248.9|2248.6|2249.4|2249.1|2248.3|2248|93
1616506870000|2021-03-23 13:41:10|2248.6|2248.3|2247.1|2246.8|2248.6|2248.3|2247.1|2246.8|40
1616506880000|2021-03-23 13:41:20|2247|2246.7|2247.8|2247.5|2247.9|2247.6|2246.9|2246.6|50
1616506890000|2021-03-23 13:41:30|2247.6|2247.3|2247.3|2247|2248.1|2247.8|2246.7|2246.4|101
1616506900000|2021-03-23 13:41:40|2247.7|2247.4|2248.2|2247.9|2248.4|2248.1|2247.5|2247.2|44
1616506910000|2021-03-23 13:41:50|2248.1|2247.8|2247.9|2247.6|2248.6|2248.3|2247.9|2247.6|39
1616506920000|2021-03-23 13:42:00|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.2|2246.9|44
1616506930000|2021-03-23 13:42:10|2247.5|2247.2|2246.6|2246.3|2247.6|2247.3|2246.4|2246.1|95
1616506940000|2021-03-23 13:42:20|2246.5|2246.2|2247.2|2246.9|2247.6|2247.3|2246.2|2245.9|135
1616506950000|2021-03-23 13:42:30|2247.1|2246.8|2247.6|2247.3|2248.4|2248.1|2247.1|2246.8|37
1616506960000|2021-03-23 13:42:40|2247.3|2247|2247.8|2247.5|2248.1|2247.8|2247.3|2247|42
1616506970000|2021-03-23 13:42:50|2247.5|2247.2|2247|2246.7|2247.9|2247.6|2246.9|2246.6|50
1616506980000|2021-03-23 13:43:00|2246.8|2246.5|2246.5|2246.2|2246.9|2246.6|2246.1|2245.8|51
1616506990000|2021-03-23 13:43:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246|2245.7|70
1616507000000|2021-03-23 13:43:20|2246.9|2246.6|2246.2|2245.9|2246.9|2246.6|2246.2|2245.9|37
1616507010000|2021-03-23 13:43:30|2246.1|2245.8|2247|2246.7|2247|2246.7|2246.1|2245.8|31
1616507020000|2021-03-23 13:43:40|2247.1|2246.8|2249.1|2248.8|2249.2|2248.9|2246.9|2246.6|72
1616507030000|2021-03-23 13:43:50|2249.2|2248.9|2249.5|2249.2|2249.9|2249.6|2249|2248.7|184
1616507040000|2021-03-23 13:44:00|2249.2|2248.9|2249.6|2249.3|2250|2249.7|2248.8|2248.5|66
1616507050000|2021-03-23 13:44:10|2249|2248.7|2248.9|2248.6|2249.3|2249|2248.6|2248.3|75
1616507060000|2021-03-23 13:44:20|2248.8|2248.5|2249.6|2249.3|2249.8|2249.5|2248.8|2248.5|47
1616507070000|2021-03-23 13:44:30|2249.5|2249.2|2248.9|2248.6|2249.5|2249.2|2248.4|2248.1|50
1616507080000|2021-03-23 13:44:40|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2247.8|2247.5|45
1616507090000|2021-03-23 13:44:50|2248.7|2248.4|2248.2|2247.9|2248.7|2248.4|2247.9|2247.6|43
1616507100000|2021-03-23 13:45:00|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.2|2246.9|181
1616507110000|2021-03-23 13:45:10|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2246.8|2246.5|196
1616507120000|2021-03-23 13:45:20|2246.8|2246.5|2247.9|2247.6|2248.3|2248|2246.7|2246.4|104
1616507130000|2021-03-23 13:45:30|2247.6|2247.3|2247.1|2246.8|2247.7|2247.4|2247.1|2246.8|40
1616507140000|2021-03-23 13:45:40|2247.3|2247|2248.2|2247.9|2248.3|2248|2247.2|2246.9|46
1616507150000|2021-03-23 13:45:50|2248.3|2248|2246.8|2246.5|2248.4|2248.1|2246.7|2246.4|113
1616507160000|2021-03-23 13:46:00|2246.7|2246.4|2245.8|2245.5|2247.1|2246.8|2245.7|2245.4|130
1616507170000|2021-03-23 13:46:10|2246|2245.7|2246.3|2246|2246.5|2246.2|2245.1|2244.8|54
1616507180000|2021-03-23 13:46:20|2246.6|2246.3|2245.8|2245.5|2246.6|2246.3|2245.7|2245.4|55
1616507190000|2021-03-23 13:46:30|2246|2245.7|2245.2|2244.9|2246.3|2246|2245.2|2244.9|71
1616507200000|2021-03-23 13:46:40|2245.3|2245|2246.7|2246.4|2246.8|2246.5|2245.3|2245|52
1616507210000|2021-03-23 13:46:50|2246.8|2246.5|2245.8|2245.5|2247|2246.7|2245.6|2245.3|75
1616507220000|2021-03-23 13:47:00|2246.4|2246.1|2246.1|2245.8|2246.8|2246.5|2246.1|2245.8|63
1616507230000|2021-03-23 13:47:10|2246.2|2245.9|2246.5|2246.2|2246.9|2246.6|2245.9|2245.6|34
1616507240000|2021-03-23 13:47:20|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2245.8|2245.5|24
1616507250000|2021-03-23 13:47:30|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.1|2244.8|42
1616507260000|2021-03-23 13:47:40|2245.2|2244.9|2244.4|2244.1|2245.2|2244.9|2244.1|2243.8|93
1616507270000|2021-03-23 13:47:50|2244.3|2244|2245.8|2245.5|2245.8|2245.5|2244.3|2244|68
1616507280000|2021-03-23 13:48:00|2245.5|2245.2|2244.8|2244.5|2245.9|2245.6|2244.8|2244.5|93
1616507290000|2021-03-23 13:48:10|2244.6|2244.3|2244|2243.7|2244.6|2244.3|2243.7|2243.4|63
1616507300000|2021-03-23 13:48:20|2243.9|2243.6|2245.1|2244.8|2245.5|2245.2|2243.9|2243.6|82
1616507310000|2021-03-23 13:48:30|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.2|2243.9|54
1616507320000|2021-03-23 13:48:40|2245.1|2244.8|2244.1|2243.8|2245.1|2244.8|2243.8|2243.5|55
1616507330000|2021-03-23 13:48:50|2243.9|2243.6|2244.4|2244.1|2244.5|2244.2|2243.7|2243.4|147
1616507340000|2021-03-23 13:49:00|2244.3|2244|2242.4|2242.1|2244.3|2244|2242.4|2242.1|73
1616507350000|2021-03-23 13:49:10|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.6|2242.3|92
1616507360000|2021-03-23 13:49:20|2242.9|2242.6|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|70
1616507370000|2021-03-23 13:49:30|2243.6|2243.3|2242.7|2242.4|2243.6|2243.3|2242.6|2242.3|26
1616507380000|2021-03-23 13:49:40|2243.2|2242.9|2242.7|2242.4|2243.2|2242.9|2242.4|2242.1|64
1616507390000|2021-03-23 13:49:50|2242.6|2242.3|2242.6|2242.3|2243.1|2242.8|2242.4|2242.1|59
1616507400000|2021-03-23 13:50:00|2242.3|2242|2241.6|2241.3|2242.5|2242.2|2241.3|2241|124
1616507410000|2021-03-23 13:50:10|2241.7|2241.4|2242.5|2242.2|2242.6|2242.3|2241.5|2241.2|71
1616507420000|2021-03-23 13:50:20|2242.8|2242.5|2242.6|2242.3|2243|2242.7|2242.4|2242.1|71
1616507430000|2021-03-23 13:50:30|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2242|2241.7|29
1616507440000|2021-03-23 13:50:40|2242.1|2241.8|2242.5|2242.2|2242.9|2242.6|2241.9|2241.6|70
1616507450000|2021-03-23 13:50:50|2242.3|2242|2242.6|2242.3|2242.7|2242.4|2242.3|2242|120
1616507460000|2021-03-23 13:51:00|2242.5|2242.2|2244.3|2244|2244.5|2244.2|2242.5|2242.2|118
1616507470000|2021-03-23 13:51:10|2244.4|2244.1|2243.8|2243.5|2244.6|2244.3|2243.8|2243.5|35
1616507480000|2021-03-23 13:51:20|2243.5|2243.2|2242.1|2241.8|2243.7|2243.4|2242.1|2241.8|135
1616507490000|2021-03-23 13:51:30|2241.7|2241.4|2240.6|2240.3|2242|2241.7|2240.6|2240.3|140
1616507500000|2021-03-23 13:51:40|2240.8|2240.5|2241.5|2241.2|2241.5|2241.2|2240.5|2240.2|76
1616507510000|2021-03-23 13:51:50|2241.1|2240.8|2241.6|2241.3|2242.1|2241.8|2241.1|2240.8|31
1616507520000|2021-03-23 13:52:00|2241.7|2241.4|2242.2|2241.9|2243.1|2242.8|2241.7|2241.4|79
1616507530000|2021-03-23 13:52:10|2242.1|2241.8|2242|2241.7|2243|2242.7|2242|2241.7|51
1616507540000|2021-03-23 13:52:20|2242.4|2242.1|2241.3|2241|2242.4|2242.1|2241.3|2241|60
1616507550000|2021-03-23 13:52:30|2240.9|2240.6|2241.3|2241|2241.7|2241.4|2240.9|2240.6|68
1616507560000|2021-03-23 13:52:40|2241|2240.7|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|59
1616507570000|2021-03-23 13:52:50|2240.6|2240.3|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|99
1616507580000|2021-03-23 13:53:00|2239.7|2239.4|2238.3|2238|2239.7|2239.4|2238.3|2238|126
1616507590000|2021-03-23 13:53:10|2238.4|2238.1|2238|2237.7|2238.7|2238.4|2237.8|2237.5|74
1616507600000|2021-03-23 13:53:20|2237.6|2237.3|2236.3|2236|2237.6|2237.3|2236|2235.7|192
1616507610000|2021-03-23 13:53:30|2236.7|2236.4|2236.4|2236.1|2236.9|2236.6|2236|2235.7|77
1616507620000|2021-03-23 13:53:40|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.1|2235.8|49
1616507630000|2021-03-23 13:53:50|2236|2235.7|2237.3|2237|2237.6|2237.3|2235.9|2235.6|118
1616507640000|2021-03-23 13:54:00|2237.2|2236.9|2237.5|2237.2|2238.6|2238.3|2237.2|2236.9|97
1616507650000|2021-03-23 13:54:10|2237.8|2237.5|2237.2|2236.9|2237.9|2237.6|2236.9|2236.6|44
1616507660000|2021-03-23 13:54:20|2237.4|2237.1|2237.6|2237.3|2238.1|2237.8|2237.2|2236.9|92
1616507670000|2021-03-23 13:54:30|2237.7|2237.4|2238.1|2237.8|2238.7|2238.4|2237.7|2237.4|117
1616507680000|2021-03-23 13:54:40|2238.3|2238|2237.9|2237.6|2238.7|2238.4|2237.9|2237.6|70
1616507690000|2021-03-23 13:54:50|2237.7|2237.4|2237.9|2237.6|2238.5|2238.2|2237.5|2237.2|41
1616507700000|2021-03-23 13:55:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2236.8|2236.5|73
1616507710000|2021-03-23 13:55:10|2237.1|2236.8|2236.9|2236.6|2237.3|2237|2236.4|2236.1|45
1616507720000|2021-03-23 13:55:20|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.1|2236.8|34
1616507730000|2021-03-23 13:55:30|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2236.7|2236.4|47
1616507740000|2021-03-23 13:55:40|2237.8|2237.5|2238.3|2238|2238.5|2238.2|2237.7|2237.4|64
1616507750000|2021-03-23 13:55:50|2238.2|2237.9|2237.8|2237.5|2238.3|2238|2237.4|2237.1|61
1616507760000|2021-03-23 13:56:00|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2236.1|2235.8|159
1616507770000|2021-03-23 13:56:10|2237.2|2236.9|2236.1|2235.8|2237.2|2236.9|2236.1|2235.8|109
1616507780000|2021-03-23 13:56:20|2236.2|2235.9|2237|2236.7|2237.3|2237|2236.1|2235.8|47
1616507790000|2021-03-23 13:56:30|2236.6|2236.3|2237.3|2237|2237.5|2237.2|2236.6|2236.3|62
1616507800000|2021-03-23 13:56:40|2237.1|2236.8|2236.3|2236|2237.3|2237|2236.3|2236|43
1616507810000|2021-03-23 13:56:50|2236.2|2235.9|2236|2235.7|2236.3|2236|2235.4|2235.1|73
1616507820000|2021-03-23 13:57:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|116
1616507830000|2021-03-23 13:57:10|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.1|2235.8|102
1616507840000|2021-03-23 13:57:20|2236.6|2236.3|2237.9|2237.6|2238.1|2237.8|2236.4|2236.1|82
1616507850000|2021-03-23 13:57:30|2238.1|2237.8|2237.9|2237.6|2238.4|2238.1|2237.6|2237.3|105
1616507860000|2021-03-23 13:57:40|2237.7|2237.4|2236.8|2236.5|2237.7|2237.4|2236.8|2236.5|79
1616507870000|2021-03-23 13:57:50|2237|2236.7|2237.7|2237.4|2238.1|2237.8|2237|2236.7|81
1616507880000|2021-03-23 13:58:00|2237.6|2237.3|2237.8|2237.5|2238.6|2238.3|2237.6|2237.3|82
1616507890000|2021-03-23 13:58:10|2238|2237.7|2238.5|2238.2|2238.6|2238.3|2237.8|2237.5|74
1616507900000|2021-03-23 13:58:20|2238.6|2238.3|2240|2239.7|2240|2239.7|2238.6|2238.3|141
1616507910000|2021-03-23 13:58:30|2239.9|2239.6|2240.6|2240.3|2240.8|2240.5|2239.9|2239.6|124
1616507920000|2021-03-23 13:58:40|2240.7|2240.4|2241.3|2241|2241.5|2241.2|2240.5|2240.2|124
1616507930000|2021-03-23 13:58:50|2241.5|2241.2|2240.6|2240.3|2241.5|2241.2|2240.2|2239.9|58
1616507940000|2021-03-23 13:59:00|2240.4|2240.1|2239.4|2239.1|2240.8|2240.5|2239.4|2239.1|50
1616507950000|2021-03-23 13:59:10|2239.7|2239.4|2240.8|2240.5|2241.1|2240.8|2239.7|2239.4|96
1616507960000|2021-03-23 13:59:20|2240.7|2240.4|2241.3|2241|2241.8|2241.5|2240.7|2240.4|74
1616507970000|2021-03-23 13:59:30|2241|2240.7|2240.1|2239.8|2241.1|2240.8|2239.9|2239.6|44
1616507980000|2021-03-23 13:59:40|2240.4|2240.1|2240.8|2240.5|2240.8|2240.5|2239.8|2239.5|69
1616507990000|2021-03-23 13:59:50|2240.5|2240.2|2241.8|2241.5|2241.8|2241.5|2240.4|2240.1|62
1616508000000|2021-03-23 14:00:00|2241.7|2241.4|2242.6|2242.3|2242.8|2242.5|2241.2|2240.9|134
1616508010000|2021-03-23 14:00:10|2242.7|2242.4|2243.2|2242.9|2243.3|2243|2242.6|2242.3|94
1616508020000|2021-03-23 14:00:20|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2242.4|2242.1|152
1616508030000|2021-03-23 14:00:30|2243.7|2243.4|2244.2|2243.9|2244.4|2244.1|2243.6|2243.3|118
1616508040000|2021-03-23 14:00:40|2244.1|2243.8|2243.6|2243.3|2244.4|2244.1|2243.2|2242.9|66
1616508050000|2021-03-23 14:00:50|2243.8|2243.5|2242.4|2242.1|2243.8|2243.5|2242.2|2241.9|73
1616508060000|2021-03-23 14:01:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2241.3|2241|114
1616508070000|2021-03-23 14:01:10|2242.2|2241.9|2242.1|2241.8|2243|2242.7|2242|2241.7|67
1616508080000|2021-03-23 14:01:20|2241.8|2241.5|2241.3|2241|2242.1|2241.8|2241.3|2241|79
1616508090000|2021-03-23 14:01:30|2241.5|2241.2|2241.9|2241.6|2242.2|2241.9|2241.2|2240.9|33
1616508100000|2021-03-23 14:01:40|2241.8|2241.5|2242.2|2241.9|2242.8|2242.5|2241.7|2241.4|42
1616508110000|2021-03-23 14:01:50|2242.1|2241.8|2243.4|2243.1|2243.4|2243.1|2242|2241.7|52
1616508120000|2021-03-23 14:02:00|2243.3|2243|2243.1|2242.8|2244|2243.7|2243.1|2242.8|65
1616508130000|2021-03-23 14:02:10|2243.4|2243.1|2243.8|2243.5|2243.9|2243.6|2243.3|2243|35
1616508140000|2021-03-23 14:02:20|2243.6|2243.3|2243.4|2243.1|2244|2243.7|2243.1|2242.8|65
1616508150000|2021-03-23 14:02:30|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2242.2|2241.9|34
1616508160000|2021-03-23 14:02:40|2243.1|2242.8|2244.5|2244.2|2244.5|2244.2|2243|2242.7|99
1616508170000|2021-03-23 14:02:50|2244.4|2244.1|2244.8|2244.5|2245.4|2245.1|2243.8|2243.5|373
1616508180000|2021-03-23 14:03:00|2244.7|2244.4|2245.3|2245|2245.5|2245.2|2244.7|2244.4|122
1616508190000|2021-03-23 14:03:10|2245.2|2244.9|2244.3|2244|2245.2|2244.9|2244.3|2244|59
1616508200000|2021-03-23 14:03:20|2244.4|2244.1|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|64
1616508210000|2021-03-23 14:03:30|2244|2243.7|2244.2|2243.9|2244.4|2244.1|2244|2243.7|33
1616508220000|2021-03-23 14:03:40|2244.3|2244|2244.6|2244.3|2244.9|2244.6|2244.3|2244|45
1616508230000|2021-03-23 14:03:50|2244.7|2244.4|2244.9|2244.6|2245.1|2244.8|2244.4|2244.1|29
1616508240000|2021-03-23 14:04:00|2245.1|2244.8|2244.3|2244|2245.2|2244.9|2244.3|2244|39
1616508250000|2021-03-23 14:04:10|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.1|2243.8|70
1616508260000|2021-03-23 14:04:20|2244.2|2243.9|2242.3|2242|2244.2|2243.9|2242.2|2241.9|95
1616508270000|2021-03-23 14:04:30|2242.1|2241.8|2241|2240.7|2242.1|2241.8|2240.8|2240.5|74
1616508280000|2021-03-23 14:04:40|2241.3|2241|2240.3|2240|2241.4|2241.1|2239.8|2239.5|92
1616508290000|2021-03-23 14:04:50|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|28
1616508300000|2021-03-23 14:05:00|2240.2|2239.9|2238.7|2238.4|2240.3|2240|2238.7|2238.4|122
1616508310000|2021-03-23 14:05:10|2238.8|2238.5|2239.7|2239.4|2239.7|2239.4|2238|2237.7|196
1616508320000|2021-03-23 14:05:20|2239.6|2239.3|2239.2|2238.9|2240|2239.7|2239.2|2238.9|73
1616508330000|2021-03-23 14:05:30|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2238.4|2238.1|62
1616508340000|2021-03-23 14:05:40|2239|2238.7|2238.2|2237.9|2239.1|2238.8|2238.1|2237.8|42
1616508350000|2021-03-23 14:05:50|2238.1|2237.8|2238.3|2238|2238.9|2238.6|2238.1|2237.8|102
1616508360000|2021-03-23 14:06:00|2238.4|2238.1|2237.4|2237.1|2238.4|2238.1|2237.2|2236.9|127
1616508370000|2021-03-23 14:06:10|2237.6|2237.3|2237.9|2237.6|2238.2|2237.9|2237.6|2237.3|95
1616508380000|2021-03-23 14:06:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|88
1616508390000|2021-03-23 14:06:30|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.4|2237.1|61
1616508400000|2021-03-23 14:06:40|2238.1|2237.8|2238.3|2238|2238.3|2238|2237.6|2237.3|110
1616508410000|2021-03-23 14:06:50|2238.1|2237.8|2238.2|2237.9|2238.5|2238.2|2237.6|2237.3|66
1616508420000|2021-03-23 14:07:00|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2237.8|2237.5|39
1616508430000|2021-03-23 14:07:10|2238.5|2238.2|2237|2236.7|2238.5|2238.2|2237|2236.7|71
1616508440000|2021-03-23 14:07:20|2237.1|2236.8|2236|2235.7|2237.2|2236.9|2236|2235.7|134
1616508450000|2021-03-23 14:07:30|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|150
1616508460000|2021-03-23 14:07:40|2236.4|2236.1|2235.8|2235.5|2236.4|2236.1|2235.5|2235.2|76
1616508470000|2021-03-23 14:07:50|2235.6|2235.3|2234.7|2234.4|2235.6|2235.3|2234.6|2234.3|153
1616508480000|2021-03-23 14:08:00|2234.9|2234.6|2237.2|2236.9|2237.2|2236.9|2234.9|2234.6|78
1616508490000|2021-03-23 14:08:10|2237|2236.7|2236.5|2236.2|2237.6|2237.3|2236.5|2236.2|84
1616508500000|2021-03-23 14:08:20|2236.4|2236.1|2237.1|2236.8|2237.2|2236.9|2236.2|2235.9|57
1616508510000|2021-03-23 14:08:30|2237.2|2236.9|2237.6|2237.3|2238|2237.7|2237.1|2236.8|33
1616508520000|2021-03-23 14:08:40|2237.7|2237.4|2238.6|2238.3|2238.6|2238.3|2237.4|2237.1|72
1616508530000|2021-03-23 14:08:50|2238.7|2238.4|2238.2|2237.9|2238.8|2238.5|2238|2237.7|47
1616508540000|2021-03-23 14:09:00|2238.3|2238|2239.9|2239.6|2240.2|2239.9|2238.3|2238|154
1616508550000|2021-03-23 14:09:10|2239.8|2239.5|2238.8|2238.5|2239.8|2239.5|2238.7|2238.4|36
1616508560000|2021-03-23 14:09:20|2238.5|2238.2|2237.8|2237.5|2238.9|2238.6|2237.8|2237.5|98
1616508570000|2021-03-23 14:09:30|2238.1|2237.8|2237.8|2237.5|2238.5|2238.2|2237.7|2237.4|138
1616508580000|2021-03-23 14:09:40|2237.3|2237|2237|2236.7|2237.4|2237.1|2236.8|2236.5|76
1616508590000|2021-03-23 14:09:50|2237.3|2237|2237.6|2237.3|2237.9|2237.6|2237|2236.7|113
1616508600000|2021-03-23 14:10:00|2237.5|2237.2|2237.9|2237.6|2238.4|2238.1|2237.5|2237.2|115
1616508610000|2021-03-23 14:10:10|2237.8|2237.5|2238.9|2238.6|2239.2|2238.9|2237.5|2237.2|120
1616508620000|2021-03-23 14:10:20|2239|2238.7|2239.1|2238.8|2239.4|2239.1|2238.8|2238.5|98
1616508630000|2021-03-23 14:10:30|2239|2238.7|2238.9|2238.6|2239.9|2239.6|2238.9|2238.6|127
1616508640000|2021-03-23 14:10:40|2238.7|2238.4|2238|2237.7|2238.8|2238.5|2237.8|2237.5|67
1616508650000|2021-03-23 14:10:50|2238.1|2237.8|2236.6|2236.3|2238.1|2237.8|2236.6|2236.3|72
1616508660000|2021-03-23 14:11:00|2236.7|2236.4|2237.1|2236.8|2237.6|2237.3|2236.7|2236.4|73
1616508670000|2021-03-23 14:11:10|2237.2|2236.9|2236.6|2236.3|2237.2|2236.9|2236.3|2236|50
1616508680000|2021-03-23 14:11:20|2236.5|2236.2|2236.6|2236.3|2237|2236.7|2236.2|2235.9|77
1616508690000|2021-03-23 14:11:30|2236.4|2236.1|2236.2|2235.9|2236.6|2236.3|2235.9|2235.6|61
1616508700000|2021-03-23 14:11:40|2236|2235.7|2235.3|2235|2236|2235.7|2235.2|2234.9|106
1616508710000|2021-03-23 14:11:50|2235.4|2235.1|2234.7|2234.4|2235.4|2235.1|2234.7|2234.4|300
1616508720000|2021-03-23 14:12:00|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.2|2233.9|53
1616508730000|2021-03-23 14:12:10|2234.6|2234.3|2234.4|2234.1|2235|2234.7|2234.2|2233.9|105
1616508740000|2021-03-23 14:12:20|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2233.8|2233.5|162
1616508750000|2021-03-23 14:12:30|2234.3|2234|2234.7|2234.4|2234.8|2234.5|2234.1|2233.8|225
1616508760000|2021-03-23 14:12:40|2234.8|2234.5|2234.1|2233.8|2234.9|2234.6|2234|2233.7|105
1616508770000|2021-03-23 14:12:50|2234|2233.7|2235|2234.7|2235|2234.7|2234|2233.7|54
1616508780000|2021-03-23 14:13:00|2235.2|2234.9|2234.8|2234.5|2235.3|2235|2234.2|2233.9|98
1616508790000|2021-03-23 14:13:10|2234.9|2234.6|2235.4|2235.1|2235.8|2235.5|2234.6|2234.3|64
1616508800000|2021-03-23 14:13:20|2235.3|2235|2234.8|2234.5|2235.3|2235|2234.7|2234.4|23
1616508810000|2021-03-23 14:13:30|2234.7|2234.4|2235.8|2235.5|2236|2235.7|2234.6|2234.3|62
1616508820000|2021-03-23 14:13:40|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|58
1616508830000|2021-03-23 14:13:50|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2235.6|2235.3|19
1616508840000|2021-03-23 14:14:00|2236.1|2235.8|2236.7|2236.4|2237.2|2236.9|2235.9|2235.6|94
1616508850000|2021-03-23 14:14:10|2236.9|2236.6|2237|2236.7|2237.3|2237|2236.8|2236.5|121
1616508860000|2021-03-23 14:14:20|2237.2|2236.9|2237|2236.7|2237.7|2237.4|2237|2236.7|67
1616508870000|2021-03-23 14:14:30|2236.9|2236.6|2236.2|2235.9|2237.1|2236.8|2236.2|2235.9|50
1616508880000|2021-03-23 14:14:40|2235.8|2235.5|2235.5|2235.2|2236.3|2236|2235.5|2235.2|110
1616508890000|2021-03-23 14:14:50|2235.6|2235.3|2236.3|2236|2236.7|2236.4|2235.6|2235.3|46
1616508900000|2021-03-23 14:15:00|2236.2|2235.9|2236.9|2236.6|2237.1|2236.8|2235.8|2235.5|115
1616508910000|2021-03-23 14:15:10|2237|2236.7|2237.1|2236.8|2237.7|2237.4|2236.8|2236.5|57
1616508920000|2021-03-23 14:15:20|2237|2236.7|2237.5|2237.2|2237.9|2237.6|2237|2236.7|69
1616508930000|2021-03-23 14:15:30|2237.6|2237.3|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|26
1616508940000|2021-03-23 14:15:40|2237.9|2237.6|2237.9|2237.6|2238.2|2237.9|2237.7|2237.4|78
1616508950000|2021-03-23 14:15:50|2237.8|2237.5|2237.8|2237.5|2238.1|2237.8|2237.5|2237.2|34
1616508960000|2021-03-23 14:16:00|2237.7|2237.4|2237.4|2237.1|2238.1|2237.8|2237.4|2237.1|21
1616508970000|2021-03-23 14:16:10|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.7|2236.4|56
1616508980000|2021-03-23 14:16:20|2236.9|2236.6|2237.8|2237.5|2237.8|2237.5|2236.5|2236.2|55
1616508990000|2021-03-23 14:16:30|2237.5|2237.2|2238|2237.7|2238|2237.7|2237.5|2237.2|25
1616509000000|2021-03-23 14:16:40|2237.7|2237.4|2237.8|2237.5|2238|2237.7|2237.7|2237.4|20
1616509010000|2021-03-23 14:16:50|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.2|2236.9|33
1616509020000|2021-03-23 14:17:00|2237.3|2237|2236.7|2236.4|2237.3|2237|2236.2|2235.9|92
1616509030000|2021-03-23 14:17:10|2236.5|2236.2|2235.8|2235.5|2236.8|2236.5|2235.8|2235.5|41
1616509040000|2021-03-23 14:17:20|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.5|2235.2|17
1616509050000|2021-03-23 14:17:30|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.4|2235.1|40
1616509060000|2021-03-23 14:17:40|2236.2|2235.9|2235.6|2235.3|2236.2|2235.9|2235.3|2235|34
1616509070000|2021-03-23 14:17:50|2235.5|2235.2|2234.7|2234.4|2235.7|2235.4|2234.7|2234.4|35
1616509080000|2021-03-23 14:18:00|2234.6|2234.3|2234.7|2234.4|2235|2234.7|2234.3|2234|58
1616509090000|2021-03-23 14:18:10|2235|2234.7|2235.6|2235.3|2235.6|2235.3|2235|2234.7|42
1616509100000|2021-03-23 14:18:20|2235.9|2235.6|2236.1|2235.8|2236.3|2236|2235.8|2235.5|128
1616509110000|2021-03-23 14:18:30|2235.8|2235.5|2235.9|2235.6|2236.4|2236.1|2235.8|2235.5|56
1616509120000|2021-03-23 14:18:40|2236|2235.7|2235.4|2235.1|2236|2235.7|2234.7|2234.4|41
1616509130000|2021-03-23 14:18:50|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|13
1616509140000|2021-03-23 14:19:00|2236|2235.7|2236.6|2236.3|2237.1|2236.8|2236|2235.7|90
1616509150000|2021-03-23 14:19:10|2236.7|2236.4|2236.3|2236|2236.8|2236.5|2236.3|2236|29
1616509160000|2021-03-23 14:19:20|2236.5|2236.2|2237.4|2237.1|2237.4|2237.1|2236.4|2236.1|106
1616509170000|2021-03-23 14:19:30|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2236.9|2236.6|38
1616509180000|2021-03-23 14:19:40|2237.4|2237.1|2237.3|2237|2237.9|2237.6|2237|2236.7|45
1616509190000|2021-03-23 14:19:50|2237.4|2237.1|2237.2|2236.9|2237.7|2237.4|2236.8|2236.5|66
1616509200000|2021-03-23 14:20:00|2237.3|2237|2237.8|2237.5|2238|2237.7|2236.9|2236.6|54
1616509210000|2021-03-23 14:20:10|2237.7|2237.4|2237.6|2237.3|2238.2|2237.9|2237.3|2237|49
1616509220000|2021-03-23 14:20:20|2237.7|2237.4|2237.2|2236.9|2237.7|2237.4|2236.9|2236.6|28
1616509230000|2021-03-23 14:20:30|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2236.5|2236.2|75
1616509240000|2021-03-23 14:20:40|2237|2236.7|2237|2236.7|2237|2236.7|2236.8|2236.5|29
1616509250000|2021-03-23 14:20:50|2236.7|2236.4|2235.5|2235.2|2236.9|2236.6|2235.5|2235.2|66
1616509260000|2021-03-23 14:21:00|2235.3|2235|2235.6|2235.3|2235.8|2235.5|2234.9|2234.6|175
1616509270000|2021-03-23 14:21:10|2235.8|2235.5|2234.6|2234.3|2235.9|2235.6|2234.6|2234.3|117
1616509280000|2021-03-23 14:21:20|2234.5|2234.2|2234.9|2234.6|2235|2234.7|2234.3|2234|121
1616509290000|2021-03-23 14:21:30|2234.8|2234.5|2234.1|2233.8|2235|2234.7|2234.1|2233.8|138
1616509300000|2021-03-23 14:21:40|2233.9|2233.6|2234.4|2234.1|2234.5|2234.2|2233.8|2233.5|140
1616509310000|2021-03-23 14:21:50|2234.3|2234|2234.7|2234.4|2235.2|2234.9|2234.3|2234|125
1616509320000|2021-03-23 14:22:00|2234.6|2234.3|2235|2234.7|2235.1|2234.8|2234.4|2234.1|85
1616509330000|2021-03-23 14:22:10|2235.2|2234.9|2234.9|2234.6|2235.4|2235.1|2234.8|2234.5|200
1616509340000|2021-03-23 14:22:20|2235|2234.7|2235.4|2235.1|2235.5|2235.2|2234.8|2234.5|44
1616509350000|2021-03-23 14:22:30|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.3|2235|42
1616509360000|2021-03-23 14:22:40|2235.6|2235.3|2236.2|2235.9|2236.2|2235.9|2235.4|2235.1|132
1616509370000|2021-03-23 14:22:50|2236.1|2235.8|2236.3|2236|2236.9|2236.6|2235.9|2235.6|117
1616509380000|2021-03-23 14:23:00|2236.6|2236.3|2235.6|2235.3|2236.6|2236.3|2235.5|2235.2|234
1616509390000|2021-03-23 14:23:10|2235.5|2235.2|2235.5|2235.2|2235.7|2235.4|2235.2|2234.9|33
1616509400000|2021-03-23 14:23:20|2235.4|2235.1|2235.9|2235.6|2235.9|2235.6|2235.3|2235|21
1616509410000|2021-03-23 14:23:30|2235.6|2235.3|2236|2235.7|2236.3|2236|2235.6|2235.3|69
1616509420000|2021-03-23 14:23:40|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2235.8|2235.5|34
1616509430000|2021-03-23 14:23:50|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.1|2235.8|22
1616509440000|2021-03-23 14:24:00|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2236.2|2235.9|47
1616509450000|2021-03-23 14:24:10|2236.5|2236.2|2236.3|2236|2236.8|2236.5|2236.3|2236|36
1616509460000|2021-03-23 14:24:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|50
1616509470000|2021-03-23 14:24:30|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|61
1616509480000|2021-03-23 14:24:40|2236.6|2236.3|2237.2|2236.9|2237.5|2237.2|2236.5|2236.2|123
1616509490000|2021-03-23 14:24:50|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.3|2237|29
1616509500000|2021-03-23 14:25:00|2237.7|2237.4|2238.5|2238.2|2238.7|2238.4|2237.6|2237.3|105
1616509510000|2021-03-23 14:25:10|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.4|2238.1|244
1616509520000|2021-03-23 14:25:20|2239.4|2239.1|2238.6|2238.3|2239.4|2239.1|2238|2237.7|151
1616509530000|2021-03-23 14:25:30|2238.4|2238.1|2238.9|2238.6|2238.9|2238.6|2238.2|2237.9|37
1616509540000|2021-03-23 14:25:40|2239|2238.7|2238.7|2238.4|2239.4|2239.1|2238.7|2238.4|48
1616509550000|2021-03-23 14:25:50|2238.8|2238.5|2237.3|2237|2238.8|2238.5|2237|2236.7|55
1616509560000|2021-03-23 14:26:00|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|83
1616509570000|2021-03-23 14:26:10|2237.6|2237.3|2237.5|2237.2|2237.9|2237.6|2237.4|2237.1|17
1616509580000|2021-03-23 14:26:20|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.4|2237.1|22
1616509590000|2021-03-23 14:26:30|2238.1|2237.8|2238.6|2238.3|2238.6|2238.3|2238.1|2237.8|44
1616509600000|2021-03-23 14:26:40|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.2|2237.9|58
1616509610000|2021-03-23 14:26:50|2238.2|2237.9|2238.4|2238.1|2238.6|2238.3|2238.1|2237.8|65
1616509620000|2021-03-23 14:27:00|2238.2|2237.9|2237.3|2237|2238.2|2237.9|2237.3|2237|58
1616509630000|2021-03-23 14:27:10|2237.4|2237.1|2237.6|2237.3|2238|2237.7|2237.3|2237|19
1616509640000|2021-03-23 14:27:20|2237.9|2237.6|2236.7|2236.4|2237.9|2237.6|2236.7|2236.4|41
1616509650000|2021-03-23 14:27:30|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2235.8|2235.5|43
1616509660000|2021-03-23 14:27:40|2235.8|2235.5|2236.3|2236|2236.3|2236|2235.8|2235.5|35
1616509670000|2021-03-23 14:27:50|2236|2235.7|2236.6|2236.3|2236.6|2236.3|2236|2235.7|29
1616509680000|2021-03-23 14:28:00|2236.5|2236.2|2236.4|2236.1|2236.9|2236.6|2236.2|2235.9|41
1616509690000|2021-03-23 14:28:10|2236.5|2236.2|2235.9|2235.6|2236.6|2236.3|2235.9|2235.6|29
1616509700000|2021-03-23 14:28:20|2236.1|2235.8|2235.3|2235|2236.1|2235.8|2235.3|2235|46
1616509710000|2021-03-23 14:28:30|2235.6|2235.3|2235.9|2235.6|2236|2235.7|2235.6|2235.3|45
1616509720000|2021-03-23 14:28:40|2236.2|2235.9|2236.2|2235.9|2236.5|2236.2|2235.9|2235.6|31
1616509730000|2021-03-23 14:28:50|2236.4|2236.1|2235.8|2235.5|2236.4|2236.1|2235.8|2235.5|15
1616509740000|2021-03-23 14:29:00|2235.6|2235.3|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|31
1616509750000|2021-03-23 14:29:10|2235.5|2235.2|2235|2234.7|2235.6|2235.3|2235|2234.7|45
1616509760000|2021-03-23 14:29:20|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235|2234.7|28
1616509770000|2021-03-23 14:29:30|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|22
1616509780000|2021-03-23 14:29:40|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.3|2234|91
1616509790000|2021-03-23 14:29:50|2234.7|2234.4|2234.1|2233.8|2234.8|2234.5|2234|2233.7|81
1616509800000|2021-03-23 14:30:00|2234|2233.7|2234|2233.7|2234.5|2234.2|2234|2233.7|64
1616509810000|2021-03-23 14:30:10|2234.1|2233.8|2232.5|2232.2|2234.1|2233.8|2232.5|2232.2|217
1616509820000|2021-03-23 14:30:20|2232.6|2232.3|2233.3|2233|2233.4|2233.1|2232.5|2232.2|138
1616509830000|2021-03-23 14:30:30|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2232.9|2232.6|72
1616509840000|2021-03-23 14:30:40|2233.1|2232.8|2233.8|2233.5|2233.8|2233.5|2233|2232.7|43
1616509850000|2021-03-23 14:30:50|2233.9|2233.6|2233.3|2233|2234.1|2233.8|2233.2|2232.9|43
1616509860000|2021-03-23 14:31:00|2233.4|2233.1|2232.7|2232.4|2233.6|2233.3|2232.7|2232.4|128
1616509870000|2021-03-23 14:31:10|2232.6|2232.3|2233.3|2233|2233.7|2233.4|2232.6|2232.3|132
1616509880000|2021-03-23 14:31:20|2233.1|2232.8|2233.5|2233.2|2233.8|2233.5|2233.1|2232.8|78
1616509890000|2021-03-23 14:31:30|2233.7|2233.4|2233.4|2233.1|2234.4|2234.1|2233.4|2233.1|98
1616509900000|2021-03-23 14:31:40|2233.6|2233.3|2233.9|2233.6|2234.1|2233.8|2233.3|2233|24
1616509910000|2021-03-23 14:31:50|2233.8|2233.5|2232.7|2232.4|2233.8|2233.5|2232.6|2232.3|35
1616509920000|2021-03-23 14:32:00|2232.6|2232.3|2232.3|2232|2232.9|2232.6|2232.3|2232|52
1616509930000|2021-03-23 14:32:10|2232.6|2232.3|2230.7|2230.4|2232.6|2232.3|2230.6|2230.3|208
1616509940000|2021-03-23 14:32:20|2230.8|2230.5|2229.5|2229.2|2230.8|2230.5|2229.5|2229.2|174
1616509950000|2021-03-23 14:32:30|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2228.8|2228.5|99
1616509960000|2021-03-23 14:32:40|2229.5|2229.2|2229|2228.7|2229.7|2229.4|2229|2228.7|57
1616509970000|2021-03-23 14:32:50|2228.9|2228.6|2229.2|2228.9|2229.4|2229.1|2228.6|2228.3|62
1616509980000|2021-03-23 14:33:00|2229.1|2228.8|2228.9|2228.6|2229.3|2229|2228.6|2228.3|186
1616509990000|2021-03-23 14:33:10|2229|2228.7|2228|2227.7|2229|2228.7|2227.8|2227.5|136
1616510000000|2021-03-23 14:33:20|2228.1|2227.8|2227.5|2227.2|2228.4|2228.1|2227.5|2227.2|77
1616510010000|2021-03-23 14:33:30|2227.4|2227.1|2228|2227.7|2228.4|2228.1|2227.4|2227.1|71
1616510020000|2021-03-23 14:33:40|2228.1|2227.8|2227.4|2227.1|2228.1|2227.8|2227.2|2226.9|47
1616510030000|2021-03-23 14:33:50|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227|2226.7|181
1616510040000|2021-03-23 14:34:00|2226.7|2226.4|2226.2|2225.9|2226.9|2226.6|2226.2|2225.9|129
1616510050000|2021-03-23 14:34:10|2226.3|2226|2225.8|2225.5|2226.3|2226|2225.8|2225.5|112
1616510060000|2021-03-23 14:34:20|2226.1|2225.8|2226.3|2226|2226.8|2226.5|2225.8|2225.5|82
1616510070000|2021-03-23 14:34:30|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|55
1616510080000|2021-03-23 14:34:40|2226.6|2226.3|2225.8|2225.5|2226.6|2226.3|2225.6|2225.3|37
1616510090000|2021-03-23 14:34:50|2226|2225.7|2225.5|2225.2|2226|2225.7|2225.3|2225|41
1616510100000|2021-03-23 14:35:00|2225.7|2225.4|2224.9|2224.6|2225.9|2225.6|2224.8|2224.5|292
1616510110000|2021-03-23 14:35:10|2224.8|2224.5|2224.6|2224.3|2224.9|2224.6|2224.3|2224|148
1616510120000|2021-03-23 14:35:20|2225.2|2224.9|2224.2|2223.9|2225.3|2225|2224|2223.7|148
1616510130000|2021-03-23 14:35:30|2224.3|2224|2224|2223.7|2224.6|2224.3|2223.8|2223.5|81
1616510140000|2021-03-23 14:35:40|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.7|2223.4|243
1616510150000|2021-03-23 14:35:50|2224.1|2223.8|2225.2|2224.9|2225.2|2224.9|2224.1|2223.8|113
1616510160000|2021-03-23 14:36:00|2225.3|2225|2225.7|2225.4|2226.5|2226.2|2225.3|2225|198
1616510170000|2021-03-23 14:36:10|2225.9|2225.6|2225.3|2225|2225.9|2225.6|2225.2|2224.9|44
1616510180000|2021-03-23 14:36:20|2225.1|2224.8|2225|2224.7|2225.6|2225.3|2224.5|2224.2|74
1616510190000|2021-03-23 14:36:30|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.4|2224.1|35
1616510200000|2021-03-23 14:36:40|2225.1|2224.8|2225.1|2224.8|2225.3|2225|2224.8|2224.5|62
1616510210000|2021-03-23 14:36:50|2225|2224.7|2224.5|2224.2|2225|2224.7|2224.2|2223.9|46
1616510220000|2021-03-23 14:37:00|2224.6|2224.3|2223.8|2223.5|2224.6|2224.3|2223.8|2223.5|86
1616510230000|2021-03-23 14:37:10|2223.6|2223.3|2223.6|2223.3|2224.3|2224|2223.5|2223.2|82
1616510240000|2021-03-23 14:37:20|2223.4|2223.1|2224.1|2223.8|2224.1|2223.8|2223.4|2223.1|98
1616510250000|2021-03-23 14:37:30|2223.8|2223.5|2223.4|2223.1|2223.8|2223.5|2223.1|2222.8|79
1616510260000|2021-03-23 14:37:40|2223.6|2223.3|2222.4|2222.1|2223.6|2223.3|2222.3|2222|50
1616510270000|2021-03-23 14:37:50|2222.5|2222.2|2222.5|2222.2|2222.8|2222.5|2222.3|2222|56
1616510280000|2021-03-23 14:38:00|2222.4|2222.1|2221.8|2221.5|2222.4|2222.1|2221.8|2221.5|119
1616510290000|2021-03-23 14:38:10|2221.9|2221.6|2222.2|2221.9|2222.3|2222|2221.9|2221.6|132
1616510300000|2021-03-23 14:38:20|2222.1|2221.8|2222|2221.7|2222.6|2222.3|2221.5|2221.2|184
1616510310000|2021-03-23 14:38:30|2221.6|2221.3|2222.2|2221.9|2222.2|2221.9|2221.3|2221|46
1616510320000|2021-03-23 14:38:40|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2221.8|2221.5|59
1616510330000|2021-03-23 14:38:50|2222.2|2221.9|2221.6|2221.3|2222.2|2221.9|2221.2|2220.9|112
1616510340000|2021-03-23 14:39:00|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2221.7|2221.4|74
1616510350000|2021-03-23 14:39:10|2221.7|2221.4|2221.5|2221.2|2222|2221.7|2221.3|2221|83
1616510360000|2021-03-23 14:39:20|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.1|2220.8|180
1616510370000|2021-03-23 14:39:30|2221.6|2221.3|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|52
1616510380000|2021-03-23 14:39:40|2221.1|2220.8|2221|2220.7|2221.5|2221.2|2221|2220.7|74
1616510390000|2021-03-23 14:39:50|2221.3|2221|2221.9|2221.6|2221.9|2221.6|2221.3|2221|130
1616510400000|2021-03-23 14:40:00|2222.3|2222|2222|2221.7|2222.4|2222.1|2221.4|2221.1|284
1616510410000|2021-03-23 14:40:10|2221.8|2221.5|2221.6|2221.3|2222.3|2222|2221.6|2221.3|79
1616510420000|2021-03-23 14:40:20|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|52
1616510430000|2021-03-23 14:40:30|2221.5|2221.2|2221.5|2221.2|2222|2221.7|2221.4|2221.1|57
1616510440000|2021-03-23 14:40:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|34
1616510450000|2021-03-23 14:40:50|2221.9|2221.6|2221.8|2221.5|2222.1|2221.8|2221.5|2221.2|125
1616510460000|2021-03-23 14:41:00|2221.9|2221.6|2221.8|2221.5|2222.1|2221.8|2221.4|2221.1|77
1616510470000|2021-03-23 14:41:10|2221.7|2221.4|2222.4|2222.1|2222.6|2222.3|2221.6|2221.3|537
1616510480000|2021-03-23 14:41:20|2222.3|2222|2222|2221.7|2222.3|2222|2221.2|2220.9|210
1616510490000|2021-03-23 14:41:30|2221.9|2221.6|2220.8|2220.5|2221.9|2221.6|2220.7|2220.4|106
1616510500000|2021-03-23 14:41:40|2220.6|2220.3|2220.8|2220.5|2221.2|2220.9|2220.6|2220.3|171
1616510510000|2021-03-23 14:41:50|2220.7|2220.4|2220.3|2220|2221.4|2221.1|2220.3|2220|95
1616510520000|2021-03-23 14:42:00|2220.4|2220.1|2219.8|2219.5|2220.5|2220.2|2219.8|2219.5|164
1616510530000|2021-03-23 14:42:10|2220|2219.7|2221.3|2221|2221.3|2221|2219.8|2219.5|110
1616510540000|2021-03-23 14:42:20|2221.4|2221.1|2222.3|2222|2222.4|2222.1|2221.4|2221.1|81
1616510550000|2021-03-23 14:42:30|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2221.6|2221.3|78
1616510560000|2021-03-23 14:42:40|2222.4|2222.1|2222.1|2221.8|2223.2|2222.9|2222.1|2221.8|92
1616510570000|2021-03-23 14:42:50|2222|2221.7|2221|2220.7|2222.1|2221.8|2220.8|2220.5|190
1616510580000|2021-03-23 14:43:00|2220.9|2220.6|2221.7|2221.4|2222|2221.7|2220.7|2220.4|144
1616510590000|2021-03-23 14:43:10|2221.4|2221.1|2222.4|2222.1|2222.7|2222.4|2221.4|2221.1|91
1616510600000|2021-03-23 14:43:20|2222.1|2221.8|2221.6|2221.3|2222.1|2221.8|2221.2|2220.9|95
1616510610000|2021-03-23 14:43:30|2221.8|2221.5|2222|2221.7|2222.1|2221.8|2221.7|2221.4|29
1616510620000|2021-03-23 14:43:40|2222.2|2221.9|2221.3|2221|2222.6|2222.3|2221.2|2220.9|68
1616510630000|2021-03-23 14:43:50|2221.1|2220.8|2221.2|2220.9|2221.5|2221.2|2220.7|2220.4|57
1616510640000|2021-03-23 14:44:00|2221|2220.7|2220.4|2220.1|2221|2220.7|2220|2219.7|139
1616510650000|2021-03-23 14:44:10|2220.5|2220.2|2221|2220.7|2221.2|2220.9|2220.5|2220.2|108
1616510660000|2021-03-23 14:44:20|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.3|2220|135
1616510670000|2021-03-23 14:44:30|2221.1|2220.8|2222|2221.7|2222.2|2221.9|2221.1|2220.8|144
1616510680000|2021-03-23 14:44:40|2221.9|2221.6|2222.3|2222|2222.9|2222.6|2221.9|2221.6|94
1616510690000|2021-03-23 14:44:50|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.6|2221.3|82
1616510700000|2021-03-23 14:45:00|2221.8|2221.5|2220.3|2220|2221.8|2221.5|2220.2|2219.9|77
1616510710000|2021-03-23 14:45:10|2220.5|2220.2|2221.7|2221.4|2221.8|2221.5|2220.4|2220.1|51
1616510720000|2021-03-23 14:45:20|2222.1|2221.8|2222.3|2222|2222.7|2222.4|2221.7|2221.4|166
1616510730000|2021-03-23 14:45:30|2222.7|2222.4|2222.2|2221.9|2222.7|2222.4|2222.2|2221.9|95
1616510740000|2021-03-23 14:45:40|2222.1|2221.8|2221.6|2221.3|2222.2|2221.9|2221.3|2221|100
1616510750000|2021-03-23 14:45:50|2221.9|2221.6|2222.1|2221.8|2222.3|2222|2221.4|2221.1|40
1616510760000|2021-03-23 14:46:00|2222.4|2222.1|2222.8|2222.5|2223.1|2222.8|2222|2221.7|64
1616510770000|2021-03-23 14:46:10|2223|2222.7|2223.8|2223.5|2223.9|2223.6|2223|2222.7|78
1616510780000|2021-03-23 14:46:20|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.6|2223.3|75
1616510790000|2021-03-23 14:46:30|2223.7|2223.4|2224.1|2223.8|2225|2224.7|2223.7|2223.4|309
1616510800000|2021-03-23 14:46:40|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2223.8|2223.5|76
1616510810000|2021-03-23 14:46:50|2224.4|2224.1|2225.7|2225.4|2225.7|2225.4|2224.4|2224.1|100
1616510820000|2021-03-23 14:47:00|2225.6|2225.3|2225.9|2225.6|2226.2|2225.9|2225.4|2225.1|143
1616510830000|2021-03-23 14:47:10|2226|2225.7|2226.2|2225.9|2226.5|2226.2|2226|2225.7|137
1616510840000|2021-03-23 14:47:20|2226.1|2225.8|2224.5|2224.2|2226.1|2225.8|2224.5|2224.2|110
1616510850000|2021-03-23 14:47:30|2224.6|2224.3|2226.7|2226.4|2226.7|2226.4|2224.6|2224.3|170
1616510860000|2021-03-23 14:47:40|2226.5|2226.2|2226.1|2225.8|2226.7|2226.4|2226|2225.7|63
1616510870000|2021-03-23 14:47:50|2226|2225.7|2226.4|2226.1|2226.8|2226.5|2226|2225.7|82
1616510880000|2021-03-23 14:48:00|2226.8|2226.5|2226.8|2226.5|2227.3|2227|2226.6|2226.3|131
1616510890000|2021-03-23 14:48:10|2226.6|2226.3|2226.9|2226.6|2227|2226.7|2226.6|2226.3|84
1616510900000|2021-03-23 14:48:20|2227|2226.7|2227.2|2226.9|2227.3|2227|2226.9|2226.6|24
1616510910000|2021-03-23 14:48:30|2227|2226.7|2227.3|2227|2227.5|2227.2|2226.9|2226.6|95
1616510920000|2021-03-23 14:48:40|2227.5|2227.2|2226.7|2226.4|2227.7|2227.4|2226.7|2226.4|71
1616510930000|2021-03-23 14:48:50|2226.9|2226.6|2227.9|2227.6|2228.2|2227.9|2226.9|2226.6|157
1616510940000|2021-03-23 14:49:00|2227.8|2227.5|2227.5|2227.2|2227.9|2227.6|2227.4|2227.1|96
1616510950000|2021-03-23 14:49:10|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|54
1616510960000|2021-03-23 14:49:20|2227.8|2227.5|2227.8|2227.5|2228.6|2228.3|2227.8|2227.5|64
1616510970000|2021-03-23 14:49:30|2227.5|2227.2|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|40
1616510980000|2021-03-23 14:49:40|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|91
1616510990000|2021-03-23 14:49:50|2227.7|2227.4|2227.7|2227.4|2228.1|2227.8|2227.5|2227.2|61
1616511000000|2021-03-23 14:50:00|2227.5|2227.2|2225.9|2225.6|2227.6|2227.3|2225.7|2225.4|164
1616511010000|2021-03-23 14:50:10|2226|2225.7|2225.7|2225.4|2226.6|2226.3|2225.7|2225.4|95
1616511020000|2021-03-23 14:50:20|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.6|2225.3|48
1616511030000|2021-03-23 14:50:30|2226.3|2226|2225.7|2225.4|2226.5|2226.2|2225.7|2225.4|44
1616511040000|2021-03-23 14:50:40|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.6|2225.3|53
1616511050000|2021-03-23 14:50:50|2226.3|2226|2225.4|2225.1|2226.3|2226|2225.4|2225.1|115
1616511060000|2021-03-23 14:51:00|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.1|2224.8|62
1616511070000|2021-03-23 14:51:10|2226.1|2225.8|2225.2|2224.9|2226.1|2225.8|2225.1|2224.8|40
1616511080000|2021-03-23 14:51:20|2224.9|2224.6|2225|2224.7|2225.2|2224.9|2224.8|2224.5|34
1616511090000|2021-03-23 14:51:30|2225.1|2224.8|2225.3|2225|2225.5|2225.2|2224.9|2224.6|58
1616511100000|2021-03-23 14:51:40|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.6|2224.3|46
1616511110000|2021-03-23 14:51:50|2225.1|2224.8|2226.4|2226.1|2226.6|2226.3|2225.1|2224.8|53
1616511120000|2021-03-23 14:52:00|2226.5|2226.2|2226.9|2226.6|2227.1|2226.8|2226.5|2226.2|50
1616511130000|2021-03-23 14:52:10|2227.3|2227|2227.3|2227|2228.3|2228|2227.3|2227|96
1616511140000|2021-03-23 14:52:20|2227.6|2227.3|2226.8|2226.5|2227.7|2227.4|2226.8|2226.5|33
1616511150000|2021-03-23 14:52:30|2227|2226.7|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|21
1616511160000|2021-03-23 14:52:40|2226.9|2226.6|2227.3|2227|2227.9|2227.6|2226.9|2226.6|68
1616511170000|2021-03-23 14:52:50|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|11
1616511180000|2021-03-23 14:53:00|2227|2226.7|2227.4|2227.1|2227.7|2227.4|2226.9|2226.6|48
1616511190000|2021-03-23 14:53:10|2227.5|2227.2|2227.8|2227.5|2228.3|2228|2227.4|2227.1|115
1616511200000|2021-03-23 14:53:20|2228|2227.7|2228.4|2228.1|2228.6|2228.3|2227.6|2227.3|80
1616511210000|2021-03-23 14:53:30|2228.6|2228.3|2228.9|2228.6|2229.1|2228.8|2228.5|2228.2|67
1616511220000|2021-03-23 14:53:40|2229.2|2228.9|2228.7|2228.4|2229.2|2228.9|2228.6|2228.3|36
1616511230000|2021-03-23 14:53:50|2228.5|2228.2|2228.4|2228.1|2228.7|2228.4|2227.9|2227.6|28
1616511240000|2021-03-23 14:54:00|2227.7|2227.4|2228.6|2228.3|2228.7|2228.4|2227.7|2227.4|40
1616511250000|2021-03-23 14:54:10|2228.4|2228.1|2228.6|2228.3|2228.8|2228.5|2228.3|2228|23
1616511260000|2021-03-23 14:54:20|2228.8|2228.5|2228|2227.7|2229|2228.7|2228|2227.7|39
1616511270000|2021-03-23 14:54:30|2227.9|2227.6|2227.7|2227.4|2228.1|2227.8|2227.6|2227.3|22
1616511280000|2021-03-23 14:54:40|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|26
1616511290000|2021-03-23 14:54:50|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.6|2227.3|20
1616511300000|2021-03-23 14:55:00|2227.8|2227.5|2228.8|2228.5|2228.8|2228.5|2227.8|2227.5|48
1616511310000|2021-03-23 14:55:10|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.5|2228.2|34
1616511320000|2021-03-23 14:55:20|2228.8|2228.5|2228.9|2228.6|2229.1|2228.8|2228.5|2228.2|122
1616511330000|2021-03-23 14:55:30|2228.7|2228.4|2228.4|2228.1|2229|2228.7|2228.4|2228.1|82
1616511340000|2021-03-23 14:55:40|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2228.1|2227.8|27
1616511350000|2021-03-23 14:55:50|2228.6|2228.3|2228.4|2228.1|2228.8|2228.5|2228.1|2227.8|17
1616511360000|2021-03-23 14:56:00|2228.7|2228.4|2229.1|2228.8|2229.2|2228.9|2228.6|2228.3|40
1616511370000|2021-03-23 14:56:10|2228.9|2228.6|2228.4|2228.1|2229.5|2229.2|2228.4|2228.1|53
1616511380000|2021-03-23 14:56:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|29
1616511390000|2021-03-23 14:56:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228|2227.7|32
1616511400000|2021-03-23 14:56:40|2228.5|2228.2|2228|2227.7|2228.5|2228.2|2227.8|2227.5|35
1616511410000|2021-03-23 14:56:50|2228.2|2227.9|2228|2227.7|2228.4|2228.1|2228|2227.7|28
1616511420000|2021-03-23 14:57:00|2227.8|2227.5|2227.2|2226.9|2227.9|2227.6|2227|2226.7|76
1616511430000|2021-03-23 14:57:10|2227.1|2226.8|2226.6|2226.3|2227.4|2227.1|2226.6|2226.3|57
1616511440000|2021-03-23 14:57:20|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.6|2226.3|58
1616511450000|2021-03-23 14:57:30|2226.8|2226.5|2226.6|2226.3|2226.9|2226.6|2226.4|2226.1|29
1616511460000|2021-03-23 14:57:40|2226.5|2226.2|2227.3|2227|2227.3|2227|2226.1|2225.8|81
1616511470000|2021-03-23 14:57:50|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.6|2226.3|213
1616511480000|2021-03-23 14:58:00|2227|2226.7|2226.4|2226.1|2227.1|2226.8|2226.4|2226.1|80
1616511490000|2021-03-23 14:58:10|2226.6|2226.3|2226.2|2225.9|2226.6|2226.3|2226.1|2225.8|94
1616511500000|2021-03-23 14:58:20|2226.1|2225.8|2226.3|2226|2226.7|2226.4|2226.1|2225.8|33
1616511510000|2021-03-23 14:58:30|2226.1|2225.8|2225.3|2225|2226.1|2225.8|2225.3|2225|54
1616511520000|2021-03-23 14:58:40|2225.5|2225.2|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|39
1616511530000|2021-03-23 14:58:50|2225.2|2224.9|2225.8|2225.5|2226.1|2225.8|2225.2|2224.9|46
1616511540000|2021-03-23 14:59:00|2226.1|2225.8|2226.3|2226|2226.8|2226.5|2226.1|2225.8|34
1616511550000|2021-03-23 14:59:10|2226.4|2226.1|2226.8|2226.5|2227|2226.7|2226.4|2226.1|33
1616511560000|2021-03-23 14:59:20|2226.5|2226.2|2226|2225.7|2226.6|2226.3|2225.9|2225.6|34
1616511570000|2021-03-23 14:59:30|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|26
1616511580000|2021-03-23 14:59:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226|2225.7|14
1616511590000|2021-03-23 14:59:50|2226.5|2226.2|2227.4|2227.1|2227.4|2227.1|2226.2|2225.9|57
1616511600000|2021-03-23 15:00:00|2227.3|2227|2227.5|2227.2|2228.2|2227.9|2227|2226.7|137
1616511610000|2021-03-23 15:00:10|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2226.8|2226.5|32
1616511620000|2021-03-23 15:00:20|2227|2226.7|2226.4|2226.1|2227|2226.7|2226.4|2226.1|20
1616511630000|2021-03-23 15:00:30|2226|2225.7|2225.7|2225.4|2226.1|2225.8|2225.7|2225.4|37
1616511640000|2021-03-23 15:00:40|2225.6|2225.3|2226.4|2226.1|2226.4|2226.1|2225.6|2225.3|60
1616511650000|2021-03-23 15:00:50|2226.3|2226|2225.9|2225.6|2226.5|2226.2|2225.9|2225.6|41
1616511660000|2021-03-23 15:01:00|2225.8|2225.5|2225.3|2225|2225.9|2225.6|2225.3|2225|65
1616511670000|2021-03-23 15:01:10|2225.2|2224.9|2225|2224.7|2225.3|2225|2224.6|2224.3|49
1616511680000|2021-03-23 15:01:20|2224.7|2224.4|2224.7|2224.4|2225.1|2224.8|2224.6|2224.3|48
1616511690000|2021-03-23 15:01:30|2224.8|2224.5|2225.3|2225|2225.3|2225|2224.5|2224.2|98
1616511700000|2021-03-23 15:01:40|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.5|2224.2|38
1616511710000|2021-03-23 15:01:50|2224.7|2224.4|2225.4|2225.1|2225.4|2225.1|2224.7|2224.4|82
1616511720000|2021-03-23 15:02:00|2225.3|2225|2225.4|2225.1|2226|2225.7|2225.1|2224.8|31
1616511730000|2021-03-23 15:02:10|2225.6|2225.3|2225.1|2224.8|2225.8|2225.5|2225|2224.7|34
1616511740000|2021-03-23 15:02:20|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|26
1616511750000|2021-03-23 15:02:30|2225.6|2225.3|2224.6|2224.3|2225.6|2225.3|2224.4|2224.1|32
1616511760000|2021-03-23 15:02:40|2224.7|2224.4|2224.2|2223.9|2224.7|2224.4|2224.1|2223.8|137
1616511770000|2021-03-23 15:02:50|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2223.9|2223.6|101
1616511780000|2021-03-23 15:03:00|2224.2|2223.9|2223|2222.7|2224.2|2223.9|2222.8|2222.5|128
1616511790000|2021-03-23 15:03:10|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|65
1616511800000|2021-03-23 15:03:20|2222.4|2222.1|2222.1|2221.8|2222.5|2222.2|2221.9|2221.6|157
1616511810000|2021-03-23 15:03:30|2222.2|2221.9|2222.6|2222.3|2222.8|2222.5|2222.2|2221.9|67
1616511820000|2021-03-23 15:03:40|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.5|2222.2|60
1616511830000|2021-03-23 15:03:50|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.2|2221.9|17
1616511840000|2021-03-23 15:04:00|2222.3|2222|2223.1|2222.8|2223.1|2222.8|2222.2|2221.9|101
1616511850000|2021-03-23 15:04:10|2223|2222.7|2223|2222.7|2223.8|2223.5|2222.8|2222.5|67
1616511860000|2021-03-23 15:04:20|2222.8|2222.5|2222.4|2222.1|2223.1|2222.8|2222.1|2221.8|39
1616511870000|2021-03-23 15:04:30|2222.3|2222|2222.1|2221.8|2222.3|2222|2221.7|2221.4|49
1616511880000|2021-03-23 15:04:40|2221.9|2221.6|2222.1|2221.8|2222.2|2221.9|2221.8|2221.5|29
1616511890000|2021-03-23 15:04:50|2221.9|2221.6|2221|2220.7|2221.9|2221.6|2221|2220.7|77
1616511900000|2021-03-23 15:05:00|2220.9|2220.6|2221.7|2221.4|2221.7|2221.4|2220.6|2220.3|100
1616511910000|2021-03-23 15:05:10|2222.1|2221.8|2223|2222.7|2223|2222.7|2222|2221.7|74
1616511920000|2021-03-23 15:05:20|2222.9|2222.6|2222.4|2222.1|2223.2|2222.9|2222.4|2222.1|46
1616511930000|2021-03-23 15:05:30|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2221.9|2221.6|43
1616511940000|2021-03-23 15:05:40|2222.7|2222.4|2223.2|2222.9|2223.2|2222.9|2222.6|2222.3|22
1616511950000|2021-03-23 15:05:50|2223.1|2222.8|2223.4|2223.1|2223.6|2223.3|2223|2222.7|47
1616511960000|2021-03-23 15:06:00|2223.6|2223.3|2225.5|2225.2|2225.8|2225.5|2223.6|2223.3|111
1616511970000|2021-03-23 15:06:10|2225.8|2225.5|2226.5|2226.2|2226.6|2226.3|2225.8|2225.5|171
1616511980000|2021-03-23 15:06:20|2226.1|2225.8|2226.8|2226.5|2226.8|2226.5|2225.9|2225.6|128
1616511990000|2021-03-23 15:06:30|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.3|2226|41
1616512000000|2021-03-23 15:06:40|2226.6|2226.3|2225.4|2225.1|2226.6|2226.3|2225.4|2225.1|86
1616512010000|2021-03-23 15:06:50|2225.2|2224.9|2224.7|2224.4|2225.2|2224.9|2224.2|2223.9|123
1616512020000|2021-03-23 15:07:00|2225|2224.7|2224.9|2224.6|2225.3|2225|2224.4|2224.1|133
1616512030000|2021-03-23 15:07:10|2224.6|2224.3|2224.7|2224.4|2224.9|2224.6|2224.3|2224|40
1616512040000|2021-03-23 15:07:20|2224.3|2224|2225.6|2225.3|2225.6|2225.3|2224.3|2224|39
1616512050000|2021-03-23 15:07:30|2225.7|2225.4|2225.1|2224.8|2225.7|2225.4|2224.9|2224.6|130
1616512060000|2021-03-23 15:07:40|2225|2224.7|2225.1|2224.8|2225.3|2225|2225|2224.7|18
1616512070000|2021-03-23 15:07:50|2225.2|2224.9|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|36
1616512080000|2021-03-23 15:08:00|2224.9|2224.6|2224.1|2223.8|2225.3|2225|2223.9|2223.6|117
1616512090000|2021-03-23 15:08:10|2223.8|2223.5|2223.5|2223.2|2224|2223.7|2223.2|2222.9|41
1616512100000|2021-03-23 15:08:20|2223.4|2223.1|2224.1|2223.8|2224.4|2224.1|2223.2|2222.9|56
1616512110000|2021-03-23 15:08:30|2224|2223.7|2223.3|2223|2224|2223.7|2223.1|2222.8|27
1616512120000|2021-03-23 15:08:40|2223.4|2223.1|2223.7|2223.4|2223.8|2223.5|2223.4|2223.1|39
1616512130000|2021-03-23 15:08:50|2223.6|2223.3|2224.3|2224|2224.4|2224.1|2223.5|2223.2|41
1616512140000|2021-03-23 15:09:00|2224|2223.7|2222.6|2222.3|2224|2223.7|2222.5|2222.2|78
1616512150000|2021-03-23 15:09:10|2222.5|2222.2|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|38
1616512160000|2021-03-23 15:09:20|2222.6|2222.3|2222.9|2222.6|2223.1|2222.8|2222.5|2222.2|53
1616512170000|2021-03-23 15:09:30|2223|2222.7|2222.8|2222.5|2223.1|2222.8|2222.7|2222.4|17
1616512180000|2021-03-23 15:09:40|2223|2222.7|2223.4|2223.1|2223.5|2223.2|2223|2222.7|96
1616512190000|2021-03-23 15:09:50|2223.3|2223|2224.1|2223.8|2224.1|2223.8|2223.3|2223|32
1616512200000|2021-03-23 15:10:00|2223.8|2223.5|2223.2|2222.9|2223.8|2223.5|2223.1|2222.8|68
1616512210000|2021-03-23 15:10:10|2223.3|2223|2223.3|2223|2223.5|2223.2|2223.2|2222.9|46
1616512220000|2021-03-23 15:10:20|2223.2|2222.9|2223.5|2223.2|2223.7|2223.4|2223.2|2222.9|87
1616512230000|2021-03-23 15:10:30|2223.6|2223.3|2224.1|2223.8|2224.1|2223.8|2223.5|2223.2|42
1616512240000|2021-03-23 15:10:40|2224.2|2223.9|2223.9|2223.6|2224.4|2224.1|2223.9|2223.6|31
1616512250000|2021-03-23 15:10:50|2224.1|2223.8|2223.4|2223.1|2224.1|2223.8|2223.4|2223.1|20
1616512260000|2021-03-23 15:11:00|2223.5|2223.2|2223.8|2223.5|2224.1|2223.8|2223.4|2223.1|71
1616512270000|2021-03-23 15:11:10|2223.7|2223.4|2223.2|2222.9|2223.8|2223.5|2223.2|2222.9|48
1616512280000|2021-03-23 15:11:20|2223|2222.7|2222.3|2222|2223|2222.7|2222.3|2222|55
1616512290000|2021-03-23 15:11:30|2222.2|2221.9|2222.6|2222.3|2222.7|2222.4|2222.2|2221.9|102
1616512300000|2021-03-23 15:11:40|2222.5|2222.2|2222.4|2222.1|2222.8|2222.5|2222.3|2222|45
1616512310000|2021-03-23 15:11:50|2222.2|2221.9|2222.3|2222|2222.5|2222.2|2222.1|2221.8|38
1616512320000|2021-03-23 15:12:00|2222.2|2221.9|2222.8|2222.5|2222.8|2222.5|2222.1|2221.8|70
1616512330000|2021-03-23 15:12:10|2222.9|2222.6|2223|2222.7|2223.3|2223|2222.9|2222.6|57
1616512340000|2021-03-23 15:12:20|2223.7|2223.4|2224.4|2224.1|2225|2224.7|2223.7|2223.4|125
1616512350000|2021-03-23 15:12:30|2224.5|2224.2|2224.5|2224.2|2224.7|2224.4|2223.9|2223.6|41
1616512360000|2021-03-23 15:12:40|2224.6|2224.3|2225.8|2225.5|2226.1|2225.8|2224.6|2224.3|124
1616512370000|2021-03-23 15:12:50|2226|2225.7|2226.4|2226.1|2226.5|2226.2|2225.9|2225.6|127
1616512380000|2021-03-23 15:13:00|2226.5|2226.2|2226.6|2226.3|2226.9|2226.6|2226.4|2226.1|81
1616512390000|2021-03-23 15:13:10|2226.5|2226.2|2228|2227.7|2228.1|2227.8|2226.3|2226|192
1616512400000|2021-03-23 15:13:20|2228.1|2227.8|2228.6|2228.3|2229|2228.7|2227.8|2227.5|117
1616512410000|2021-03-23 15:13:30|2228.8|2228.5|2229.6|2229.3|2229.8|2229.5|2228.6|2228.3|250
1616512420000|2021-03-23 15:13:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|127
1616512430000|2021-03-23 15:13:50|2229.5|2229.2|2229.3|2229|2229.8|2229.5|2229.1|2228.8|82
1616512440000|2021-03-23 15:14:00|2229.4|2229.1|2228|2227.7|2229.4|2229.1|2227.8|2227.5|85
1616512450000|2021-03-23 15:14:10|2227.9|2227.6|2228.7|2228.4|2228.7|2228.4|2227.8|2227.5|54
1616512460000|2021-03-23 15:14:20|2228.9|2228.6|2228.2|2227.9|2229.1|2228.8|2228.2|2227.9|57
1616512470000|2021-03-23 15:14:30|2228.4|2228.1|2228.7|2228.4|2228.9|2228.6|2228.3|2228|34
1616512480000|2021-03-23 15:14:40|2228.6|2228.3|2228.9|2228.6|2229.3|2229|2228.6|2228.3|23
1616512490000|2021-03-23 15:14:50|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|57
1616512500000|2021-03-23 15:15:00|2229.4|2229.1|2229.7|2229.4|2230|2229.7|2229.1|2228.8|82
1616512510000|2021-03-23 15:15:10|2229.8|2229.5|2229.4|2229.1|2229.9|2229.6|2229.4|2229.1|65
1616512520000|2021-03-23 15:15:20|2229.5|2229.2|2228.6|2228.3|2229.6|2229.3|2228.3|2228|137
1616512530000|2021-03-23 15:15:30|2228.8|2228.5|2229.4|2229.1|2229.5|2229.2|2228.7|2228.4|115
1616512540000|2021-03-23 15:15:40|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.9|2228.6|18
1616512550000|2021-03-23 15:15:50|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.7|2228.4|25
1616512560000|2021-03-23 15:16:00|2229|2228.7|2228.2|2227.9|2229.1|2228.8|2228.2|2227.9|64
1616512570000|2021-03-23 15:16:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.3|2227|94
1616512580000|2021-03-23 15:16:20|2228|2227.7|2227.3|2227|2228|2227.7|2227.2|2226.9|211
1616512590000|2021-03-23 15:16:30|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|25
1616512600000|2021-03-23 15:16:40|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.3|2226|41
1616512610000|2021-03-23 15:16:50|2226.7|2226.4|2227.3|2227|2227.3|2227|2226.6|2226.3|42
1616512620000|2021-03-23 15:17:00|2227.2|2226.9|2228.3|2228|2228.3|2228|2227.2|2226.9|51
1616512630000|2021-03-23 15:17:10|2227.9|2227.6|2228.4|2228.1|2228.4|2228.1|2227.7|2227.4|35
1616512640000|2021-03-23 15:17:20|2228.5|2228.2|2230|2229.7|2230|2229.7|2228.2|2227.9|159
1616512650000|2021-03-23 15:17:30|2229.8|2229.5|2230.5|2230.2|2230.7|2230.4|2229.6|2229.3|135
1616512660000|2021-03-23 15:17:40|2230.6|2230.3|2229.7|2229.4|2230.7|2230.4|2229.7|2229.4|46
1616512670000|2021-03-23 15:17:50|2230|2229.7|2230.2|2229.9|2230.6|2230.3|2230|2229.7|89
1616512680000|2021-03-23 15:18:00|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|70
1616512690000|2021-03-23 15:18:10|2230.6|2230.3|2231|2230.7|2231.2|2230.9|2230|2229.7|58
1616512700000|2021-03-23 15:18:20|2231.1|2230.8|2231.4|2231.1|2231.5|2231.2|2230.4|2230.1|79
1616512710000|2021-03-23 15:18:30|2231.6|2231.3|2232|2231.7|2232.3|2232|2231.4|2231.1|107
1616512720000|2021-03-23 15:18:40|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.6|2231.3|42
1616512730000|2021-03-23 15:18:50|2231.7|2231.4|2231.2|2230.9|2231.7|2231.4|2231|2230.7|46
1616512740000|2021-03-23 15:19:00|2231.4|2231.1|2230.9|2230.6|2231.4|2231.1|2230.8|2230.5|55
1616512750000|2021-03-23 15:19:10|2231|2230.7|2231.7|2231.4|2231.7|2231.4|2231|2230.7|32
1616512760000|2021-03-23 15:19:20|2231.9|2231.6|2231.5|2231.2|2232.1|2231.8|2231.4|2231.1|63
1616512770000|2021-03-23 15:19:30|2231.4|2231.1|2230.8|2230.5|2231.5|2231.2|2230.1|2229.8|103
1616512780000|2021-03-23 15:19:40|2231|2230.7|2231|2230.7|2231.6|2231.3|2231|2230.7|72
1616512790000|2021-03-23 15:19:50|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231|2230.7|28
1616512800000|2021-03-23 15:20:00|2231.2|2230.9|2231.4|2231.1|2231.8|2231.5|2230.9|2230.6|109
1616512810000|2021-03-23 15:20:10|2231.1|2230.8|2230.1|2229.8|2231.1|2230.8|2229.8|2229.5|86
1616512820000|2021-03-23 15:20:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.7|2229.4|65
1616512830000|2021-03-23 15:20:30|2229.8|2229.5|2230.2|2229.9|2230.5|2230.2|2229.8|2229.5|29
1616512840000|2021-03-23 15:20:40|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|11
1616512850000|2021-03-23 15:20:50|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|34
1616512860000|2021-03-23 15:21:00|2230|2229.7|2230.2|2229.9|2230.4|2230.1|2229.7|2229.4|45
1616512870000|2021-03-23 15:21:10|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.8|2229.5|30
1616512880000|2021-03-23 15:21:20|2229.9|2229.6|2229.8|2229.5|2230.3|2230|2229.8|2229.5|36
1616512890000|2021-03-23 15:21:30|2229.9|2229.6|2230|2229.7|2230.2|2229.9|2229.8|2229.5|35
1616512900000|2021-03-23 15:21:40|2229.9|2229.6|2228.8|2228.5|2230.2|2229.9|2228.8|2228.5|63
1616512910000|2021-03-23 15:21:50|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.2|2227.9|89
1616512920000|2021-03-23 15:22:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.5|2228.2|242
1616512930000|2021-03-23 15:22:10|2228.6|2228.3|2228.5|2228.2|2229|2228.7|2228.4|2228.1|174
1616512940000|2021-03-23 15:22:20|2228.6|2228.3|2228.3|2228|2228.8|2228.5|2228.1|2227.8|544
1616512950000|2021-03-23 15:22:30|2228.4|2228.1|2229.7|2229.4|2229.9|2229.6|2228.4|2228.1|266
1616512960000|2021-03-23 15:22:40|2229.6|2229.3|2228.9|2228.6|2229.8|2229.5|2228.9|2228.6|22
1616512970000|2021-03-23 15:22:50|2228.6|2228.3|2228.3|2228|2228.9|2228.6|2228|2227.7|45
1616512980000|2021-03-23 15:23:00|2228|2227.7|2228.6|2228.3|2228.6|2228.3|2228|2227.7|45
1616512990000|2021-03-23 15:23:10|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2227.8|2227.5|46
1616513000000|2021-03-23 15:23:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.4|2227.1|76
1616513010000|2021-03-23 15:23:30|2228|2227.7|2228.5|2228.2|2228.5|2228.2|2228|2227.7|56
1616513020000|2021-03-23 15:23:40|2228.8|2228.5|2229.2|2228.9|2229.5|2229.2|2228.6|2228.3|47
1616513030000|2021-03-23 15:23:50|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.5|2228.2|45
1616513040000|2021-03-23 15:24:00|2228.8|2228.5|2229.5|2229.2|2229.6|2229.3|2228.6|2228.3|54
1616513050000|2021-03-23 15:24:10|2229.3|2229|2229.2|2228.9|2229.5|2229.2|2229|2228.7|32
1616513060000|2021-03-23 15:24:20|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.4|2229.1|22
1616513070000|2021-03-23 15:24:30|2230.2|2229.9|2230.8|2230.5|2230.9|2230.6|2230.2|2229.9|40
1616513080000|2021-03-23 15:24:40|2231.1|2230.8|2231.9|2231.6|2231.9|2231.6|2230.9|2230.6|50
1616513090000|2021-03-23 15:24:50|2232.1|2231.8|2231.8|2231.5|2232.3|2232|2231.5|2231.2|105
1616513100000|2021-03-23 15:25:00|2231.7|2231.4|2231.9|2231.6|2232.1|2231.8|2231.6|2231.3|40
1616513110000|2021-03-23 15:25:10|2231.8|2231.5|2231.5|2231.2|2232.1|2231.8|2231.5|2231.2|52
1616513120000|2021-03-23 15:25:20|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.3|2231|44
1616513130000|2021-03-23 15:25:30|2232|2231.7|2232.4|2232.1|2232.5|2232.2|2232|2231.7|115
1616513140000|2021-03-23 15:25:40|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.6|2232.3|76
1616513150000|2021-03-23 15:25:50|2232.7|2232.4|2233.1|2232.8|2233.5|2233.2|2232.6|2232.3|118
1616513160000|2021-03-23 15:26:00|2233.2|2232.9|2232.2|2231.9|2233.2|2232.9|2231.9|2231.6|118
1616513170000|2021-03-23 15:26:10|2232.1|2231.8|2231.2|2230.9|2232.1|2231.8|2230.9|2230.6|29
1616513180000|2021-03-23 15:26:20|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2230.9|2230.6|35
1616513190000|2021-03-23 15:26:30|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.3|2231|47
1616513200000|2021-03-23 15:26:40|2231.8|2231.5|2232.1|2231.8|2232.2|2231.9|2231.6|2231.3|49
1616513210000|2021-03-23 15:26:50|2232.2|2231.9|2233.1|2232.8|2233.3|2233|2232.2|2231.9|78
1616513220000|2021-03-23 15:27:00|2233|2232.7|2232.9|2232.6|2233.3|2233|2232.9|2232.6|37
1616513230000|2021-03-23 15:27:10|2233|2232.7|2232.5|2232.2|2233.2|2232.9|2232.5|2232.2|55
1616513240000|2021-03-23 15:27:20|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2231.7|2231.4|37
1616513250000|2021-03-23 15:27:30|2232.3|2232|2232.3|2232|2232.7|2232.4|2232.2|2231.9|20
1616513260000|2021-03-23 15:27:40|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|23
1616513270000|2021-03-23 15:27:50|2232.6|2232.3|2232.8|2232.5|2233|2232.7|2232.4|2232.1|15
1616513280000|2021-03-23 15:28:00|2232.5|2232.2|2232|2231.7|2232.8|2232.5|2232|2231.7|22
1616513290000|2021-03-23 15:28:10|2231.9|2231.6|2231.9|2231.6|2232.3|2232|2231.8|2231.5|36
1616513300000|2021-03-23 15:28:20|2232.1|2231.8|2231.6|2231.3|2232.1|2231.8|2231.2|2230.9|47
1616513310000|2021-03-23 15:28:30|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.3|2231|33
1616513320000|2021-03-23 15:28:40|2232.1|2231.8|2231.4|2231.1|2232.4|2232.1|2231.4|2231.1|43
1616513330000|2021-03-23 15:28:50|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.2|2230.9|22
1616513340000|2021-03-23 15:29:00|2231.5|2231.2|2232.4|2232.1|2232.5|2232.2|2231.5|2231.2|50
1616513350000|2021-03-23 15:29:10|2232.1|2231.8|2231.4|2231.1|2232.3|2232|2231.4|2231.1|52
1616513360000|2021-03-23 15:29:20|2231.7|2231.4|2232.2|2231.9|2232.3|2232|2231.7|2231.4|35
1616513370000|2021-03-23 15:29:30|2232.4|2232.1|2232.6|2232.3|2232.8|2232.5|2232.1|2231.8|48
1616513380000|2021-03-23 15:29:40|2232.4|2232.1|2232.4|2232.1|2232.7|2232.4|2232.3|2232|34
1616513390000|2021-03-23 15:29:50|2232.6|2232.3|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|47
1616513400000|2021-03-23 15:30:00|2232.6|2232.3|2233.1|2232.8|2233.4|2233.1|2232.6|2232.3|67
1616513410000|2021-03-23 15:30:10|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.1|2232.8|76
1616513420000|2021-03-23 15:30:20|2233.5|2233.2|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|69
1616513430000|2021-03-23 15:30:30|2233.3|2233|2232.6|2232.3|2233.3|2233|2232.6|2232.3|139
1616513440000|2021-03-23 15:30:40|2232.7|2232.4|2232.3|2232|2232.9|2232.6|2232|2231.7|49
1616513450000|2021-03-23 15:30:50|2232.6|2232.3|2232.7|2232.4|2233.3|2233|2232.6|2232.3|51
1616513460000|2021-03-23 15:31:00|2232.8|2232.5|2232.9|2232.6|2233.6|2233.3|2232.6|2232.3|84
1616513470000|2021-03-23 15:31:10|2232.8|2232.5|2232.4|2232.1|2233|2232.7|2232.4|2232.1|37
1616513480000|2021-03-23 15:31:20|2232.3|2232|2232.1|2231.8|2232.7|2232.4|2232.1|2231.8|40
1616513490000|2021-03-23 15:31:30|2232.2|2231.9|2231.2|2230.9|2232.2|2231.9|2231|2230.7|37
1616513500000|2021-03-23 15:31:40|2231.6|2231.3|2231.2|2230.9|2232|2231.7|2231.2|2230.9|31
1616513510000|2021-03-23 15:31:50|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.3|2230|44
1616513520000|2021-03-23 15:32:00|2230.4|2230.1|2230.5|2230.2|2231.2|2230.9|2230.4|2230.1|18
1616513530000|2021-03-23 15:32:10|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|33
1616513540000|2021-03-23 15:32:20|2230.9|2230.6|2229.7|2229.4|2230.9|2230.6|2229.7|2229.4|122
1616513550000|2021-03-23 15:32:30|2229.9|2229.6|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|10
1616513560000|2021-03-23 15:32:40|2230|2229.7|2229.7|2229.4|2230.5|2230.2|2229.7|2229.4|38
1616513570000|2021-03-23 15:32:50|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.4|2229.1|23
1616513580000|2021-03-23 15:33:00|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2229.3|2229|27
1616513590000|2021-03-23 15:33:10|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229|2228.7|22
1616513600000|2021-03-23 15:33:20|2229|2228.7|2228.7|2228.4|2229.2|2228.9|2228.2|2227.9|104
1616513610000|2021-03-23 15:33:30|2228.8|2228.5|2229.4|2229.1|2229.7|2229.4|2228.4|2228.1|42
1616513620000|2021-03-23 15:33:40|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.7|2228.4|64
1616513630000|2021-03-23 15:33:50|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.6|2228.3|15
1616513640000|2021-03-23 15:34:00|2228.4|2228.1|2228.6|2228.3|2229.1|2228.8|2228.3|2228|49
1616513650000|2021-03-23 15:34:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.3|2228|15
1616513660000|2021-03-23 15:34:20|2228.5|2228.2|2229|2228.7|2229|2228.7|2228.5|2228.2|26
1616513670000|2021-03-23 15:34:30|2228.8|2228.5|2229.7|2229.4|2229.7|2229.4|2228.7|2228.4|33
1616513680000|2021-03-23 15:34:40|2229.4|2229.1|2229.7|2229.4|2230|2229.7|2229.4|2229.1|23
1616513690000|2021-03-23 15:34:50|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.3|2229|74
1616513700000|2021-03-23 15:35:00|2229.7|2229.4|2230|2229.7|2230.3|2230|2229.6|2229.3|63
1616513710000|2021-03-23 15:35:10|2230.4|2230.1|2229.7|2229.4|2230.4|2230.1|2229.7|2229.4|33
1616513720000|2021-03-23 15:35:20|2229.6|2229.3|2229.2|2228.9|2229.8|2229.5|2229.1|2228.8|21
1616513730000|2021-03-23 15:35:30|2229.3|2229|2230.1|2229.8|2230.1|2229.8|2229.1|2228.8|28
1616513740000|2021-03-23 15:35:40|2230|2229.7|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|13
1616513750000|2021-03-23 15:35:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.1|2228.8|11
1616513760000|2021-03-23 15:36:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|20
1616513770000|2021-03-23 15:36:10|2229|2228.7|2228.1|2227.8|2229|2228.7|2227.9|2227.6|51
1616513780000|2021-03-23 15:36:20|2228.2|2227.9|2227.9|2227.6|2228.3|2228|2227.8|2227.5|47
1616513790000|2021-03-23 15:36:30|2228.1|2227.8|2227.5|2227.2|2228.3|2228|2227.3|2227|57
1616513800000|2021-03-23 15:36:40|2227.7|2227.4|2227.4|2227.1|2227.9|2227.6|2227.3|2227|60
1616513810000|2021-03-23 15:36:50|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2226.8|2226.5|81
1616513820000|2021-03-23 15:37:00|2227.2|2226.9|2226.4|2226.1|2227.2|2226.9|2226|2225.7|78
1616513830000|2021-03-23 15:37:10|2226.3|2226|2225.5|2225.2|2226.4|2226.1|2225.5|2225.2|47
1616513840000|2021-03-23 15:37:20|2225.4|2225.1|2225.3|2225|2225.7|2225.4|2225.3|2225|34
1616513850000|2021-03-23 15:37:30|2225.4|2225.1|2225.9|2225.6|2226.1|2225.8|2225.4|2225.1|29
1616513860000|2021-03-23 15:37:40|2225.7|2225.4|2225.1|2224.8|2225.7|2225.4|2224.9|2224.6|100
1616513870000|2021-03-23 15:37:50|2225.3|2225|2224.5|2224.2|2225.3|2225|2224.3|2224|66
1616513880000|2021-03-23 15:38:00|2224.6|2224.3|2224|2223.7|2224.6|2224.3|2223.8|2223.5|96
1616513890000|2021-03-23 15:38:10|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2223.9|2223.6|46
1616513900000|2021-03-23 15:38:20|2224.3|2224|2223.8|2223.5|2224.3|2224|2223.6|2223.3|57
1616513910000|2021-03-23 15:38:30|2223.7|2223.4|2223.7|2223.4|2224|2223.7|2223.6|2223.3|18
1616513920000|2021-03-23 15:38:40|2223.9|2223.6|2223.6|2223.3|2224|2223.7|2223.6|2223.3|15
1616513930000|2021-03-23 15:38:50|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|68
1616513940000|2021-03-23 15:39:00|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2222.9|2222.6|76
1616513950000|2021-03-23 15:39:10|2223|2222.7|2223.5|2223.2|2223.5|2223.2|2223|2222.7|11
1616513960000|2021-03-23 15:39:20|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2223|2222.7|14
1616513970000|2021-03-23 15:39:30|2222.9|2222.6|2222.9|2222.6|2223.1|2222.8|2222.6|2222.3|43
1616513980000|2021-03-23 15:39:40|2222.8|2222.5|2222.8|2222.5|2223|2222.7|2222.6|2222.3|28
1616513990000|2021-03-23 15:39:50|2222.9|2222.6|2223.7|2223.4|2223.7|2223.4|2222.7|2222.4|50
1616514000000|2021-03-23 15:40:00|2223.6|2223.3|2223.3|2223|2223.6|2223.3|2223.1|2222.8|80
1616514010000|2021-03-23 15:40:10|2223.5|2223.2|2223.3|2223|2223.9|2223.6|2223.2|2222.9|27
1616514020000|2021-03-23 15:40:20|2223.6|2223.3|2223|2222.7|2223.6|2223.3|2223|2222.7|49
1616514030000|2021-03-23 15:40:30|2222.8|2222.5|2222.9|2222.6|2223.3|2223|2222.6|2222.3|79
1616514040000|2021-03-23 15:40:40|2223|2222.7|2223|2222.7|2223|2222.7|2222.7|2222.4|22
1616514050000|2021-03-23 15:40:50|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|11
1616514060000|2021-03-23 15:41:00|2222.8|2222.5|2222.5|2222.2|2223|2222.7|2222.5|2222.2|141
1616514070000|2021-03-23 15:41:10|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|40
1616514080000|2021-03-23 15:41:20|2223|2222.7|2223.4|2223.1|2223.8|2223.5|2223|2222.7|43
1616514090000|2021-03-23 15:41:30|2223.5|2223.2|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|41
1616514100000|2021-03-23 15:41:40|2223.6|2223.3|2223|2222.7|2223.6|2223.3|2222.9|2222.6|28
1616514110000|2021-03-23 15:41:50|2223.3|2223|2222.8|2222.5|2223.3|2223|2222.8|2222.5|27
1616514120000|2021-03-23 15:42:00|2222.9|2222.6|2223.3|2223|2223.4|2223.1|2222.9|2222.6|41
1616514130000|2021-03-23 15:42:10|2223.4|2223.1|2223.3|2223|2223.7|2223.4|2223.3|2223|32
1616514140000|2021-03-23 15:42:20|2223|2222.7|2222.5|2222.2|2223|2222.7|2222.5|2222.2|46
1616514150000|2021-03-23 15:42:30|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.2|2221.9|57
1616514160000|2021-03-23 15:42:40|2222.2|2221.9|2221.2|2220.9|2222.2|2221.9|2221.2|2220.9|110
1616514170000|2021-03-23 15:42:50|2221.3|2221|2221.4|2221.1|2221.8|2221.5|2221.1|2220.8|46
1616514180000|2021-03-23 15:43:00|2221.5|2221.2|2221.8|2221.5|2222.2|2221.9|2221.3|2221|29
1616514190000|2021-03-23 15:43:10|2221.5|2221.2|2221.7|2221.4|2222|2221.7|2221.5|2221.2|38
1616514200000|2021-03-23 15:43:20|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.6|2221.3|25
1616514210000|2021-03-23 15:43:30|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222|2221.7|11
1616514220000|2021-03-23 15:43:40|2222|2221.7|2222.1|2221.8|2222.3|2222|2221.9|2221.6|52
1616514230000|2021-03-23 15:43:50|2222.2|2221.9|2222.4|2222.1|2222.6|2222.3|2222.1|2221.8|36
1616514240000|2021-03-23 15:44:00|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.2|2221.9|40
1616514250000|2021-03-23 15:44:10|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.7|2222.4|41
1616514260000|2021-03-23 15:44:20|2222.9|2222.6|2223.1|2222.8|2223.2|2222.9|2222.9|2222.6|17
1616514270000|2021-03-23 15:44:30|2223.2|2222.9|2222.4|2222.1|2223.2|2222.9|2222.2|2221.9|36
1616514280000|2021-03-23 15:44:40|2222.5|2222.2|2222.6|2222.3|2222.7|2222.4|2222.4|2222.1|21
1616514290000|2021-03-23 15:44:50|2222.2|2221.9|2222.3|2222|2222.6|2222.3|2222|2221.7|32
1616514300000|2021-03-23 15:45:00|2221.9|2221.6|2222.4|2222.1|2222.4|2222.1|2221.6|2221.3|43
1616514310000|2021-03-23 15:45:10|2222.5|2222.2|2221.9|2221.6|2222.5|2222.2|2221.9|2221.6|29
1616514320000|2021-03-23 15:45:20|2222|2221.7|2221.4|2221.1|2222|2221.7|2221.4|2221.1|61
1616514330000|2021-03-23 15:45:30|2221.8|2221.5|2222.1|2221.8|2222.3|2222|2221.8|2221.5|115
1616514340000|2021-03-23 15:45:40|2222.3|2222|2222.9|2222.6|2223.1|2222.8|2222.3|2222|49
1616514350000|2021-03-23 15:45:50|2222.7|2222.4|2223.2|2222.9|2223.2|2222.9|2222.7|2222.4|37
1616514360000|2021-03-23 15:46:00|2223.4|2223.1|2223.1|2222.8|2223.5|2223.2|2223|2222.7|73
1616514370000|2021-03-23 15:46:10|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|24
1616514380000|2021-03-23 15:46:20|2223|2222.7|2223.5|2223.2|2223.5|2223.2|2223|2222.7|16
1616514390000|2021-03-23 15:46:30|2223.7|2223.4|2224.1|2223.8|2224.3|2224|2223.6|2223.3|64
1616514400000|2021-03-23 15:46:40|2224.2|2223.9|2224.6|2224.3|2224.6|2224.3|2224|2223.7|34
1616514410000|2021-03-23 15:46:50|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|40
1616514420000|2021-03-23 15:47:00|2225|2224.7|2224.4|2224.1|2225|2224.7|2224.2|2223.9|36
1616514430000|2021-03-23 15:47:10|2224.5|2224.2|2224.1|2223.8|2224.5|2224.2|2224.1|2223.8|27
1616514440000|2021-03-23 15:47:20|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.5|2223.2|29
1616514450000|2021-03-23 15:47:30|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|14
1616514460000|2021-03-23 15:47:40|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.6|2223.3|27
1616514470000|2021-03-23 15:47:50|2223.5|2223.2|2223.5|2223.2|2223.8|2223.5|2223.3|2223|30
1616514480000|2021-03-23 15:48:00|2223.4|2223.1|2222.8|2222.5|2223.5|2223.2|2222.7|2222.4|63
1616514490000|2021-03-23 15:48:10|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.5|2222.2|39
1616514500000|2021-03-23 15:48:20|2223.2|2222.9|2222.9|2222.6|2223.4|2223.1|2222.9|2222.6|11
1616514510000|2021-03-23 15:48:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|7
1616514520000|2021-03-23 15:48:40|2222.7|2222.4|2222.2|2221.9|2222.7|2222.4|2222.1|2221.8|21
1616514530000|2021-03-23 15:48:50|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|22
1616514540000|2021-03-23 15:49:00|2222.5|2222.2|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|20
1616514550000|2021-03-23 15:49:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.7|2221.4|52
1616514560000|2021-03-23 15:49:20|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.3|2221|30
1616514570000|2021-03-23 15:49:30|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.2|2220.9|27
1616514580000|2021-03-23 15:49:40|2222|2221.7|2221.9|2221.6|2222.3|2222|2221.8|2221.5|41
1616514590000|2021-03-23 15:49:50|2222|2221.7|2222.1|2221.8|2222.4|2222.1|2221.9|2221.6|32
1616514600000|2021-03-23 15:50:00|2222.4|2222.1|2222.8|2222.5|2223.3|2223|2222.4|2222.1|85
1616514610000|2021-03-23 15:50:10|2222.9|2222.6|2222.5|2222.2|2223.2|2222.9|2222.5|2222.2|60
1616514620000|2021-03-23 15:50:20|2222.8|2222.5|2221.3|2221|2222.9|2222.6|2221.2|2220.9|139
1616514630000|2021-03-23 15:50:30|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221|2220.7|133
1616514640000|2021-03-23 15:50:40|2221.1|2220.8|2221.3|2221|2221.5|2221.2|2221.1|2220.8|36
1616514650000|2021-03-23 15:50:50|2221.6|2221.3|2222.1|2221.8|2222.4|2222.1|2221.6|2221.3|34
1616514660000|2021-03-23 15:51:00|2222.2|2221.9|2221.6|2221.3|2222.3|2222|2221.6|2221.3|43
1616514670000|2021-03-23 15:51:10|2221.3|2221|2221.2|2220.9|2221.3|2221|2220.9|2220.6|41
1616514680000|2021-03-23 15:51:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|29
1616514690000|2021-03-23 15:51:30|2221.3|2221|2221.9|2221.6|2221.9|2221.6|2221.2|2220.9|23
1616514700000|2021-03-23 15:51:40|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.7|2221.4|26
1616514710000|2021-03-23 15:51:50|2222|2221.7|2222.2|2221.9|2222.4|2222.1|2222|2221.7|26
1616514720000|2021-03-23 15:52:00|2222.3|2222|2222.9|2222.6|2223.3|2223|2222.3|2222|43
1616514730000|2021-03-23 15:52:10|2223|2222.7|2222.1|2221.8|2223|2222.7|2222|2221.7|39
1616514740000|2021-03-23 15:52:20|2222|2221.7|2222|2221.7|2222.2|2221.9|2221.8|2221.5|31
1616514750000|2021-03-23 15:52:30|2222.1|2221.8|2222.4|2222.1|2222.7|2222.4|2222.1|2221.8|15
1616514760000|2021-03-23 15:52:40|2222.3|2222|2221.8|2221.5|2222.3|2222|2221.8|2221.5|11
1616514770000|2021-03-23 15:52:50|2221.6|2221.3|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|16
1616514780000|2021-03-23 15:53:00|2221.6|2221.3|2222.1|2221.8|2222.1|2221.8|2221.5|2221.2|19
1616514790000|2021-03-23 15:53:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.5|2221.2|12
1616514800000|2021-03-23 15:53:20|2221.6|2221.3|2222.1|2221.8|2222.2|2221.9|2221.4|2221.1|22
1616514810000|2021-03-23 15:53:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|10
1616514820000|2021-03-23 15:53:40|2221.8|2221.5|2221.6|2221.3|2222.2|2221.9|2221.6|2221.3|8
1616514830000|2021-03-23 15:53:50|2221.7|2221.4|2221.3|2221|2221.7|2221.4|2221.2|2220.9|16
1616514840000|2021-03-23 15:54:00|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.6|2220.3|69
1616514850000|2021-03-23 15:54:10|2221|2220.7|2220.5|2220.2|2221.4|2221.1|2220.3|2220|32
1616514860000|2021-03-23 15:54:20|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.2|2219.9|24
1616514870000|2021-03-23 15:54:30|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220|2219.7|58
1616514880000|2021-03-23 15:54:40|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.5|2219.2|71
1616514890000|2021-03-23 15:54:50|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2219.5|2219.2|194
1616514900000|2021-03-23 15:55:00|2219.8|2219.5|2218.9|2218.6|2219.8|2219.5|2218.9|2218.6|143
1616514910000|2021-03-23 15:55:10|2219|2218.7|2219.1|2218.8|2219.4|2219.1|2218.8|2218.5|84
1616514920000|2021-03-23 15:55:20|2219|2218.7|2219.4|2219.1|2219.6|2219.3|2218.8|2218.5|76
1616514930000|2021-03-23 15:55:30|2219.5|2219.2|2220.8|2220.5|2220.8|2220.5|2219.5|2219.2|79
1616514940000|2021-03-23 15:55:40|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|21
1616514950000|2021-03-23 15:55:50|2220.3|2220|2220.4|2220.1|2220.7|2220.4|2220.2|2219.9|27
1616514960000|2021-03-23 15:56:00|2220.2|2219.9|2219.6|2219.3|2220.2|2219.9|2219.6|2219.3|19
1616514970000|2021-03-23 15:56:10|2219.7|2219.4|2219.9|2219.6|2220.3|2220|2219.7|2219.4|21
1616514980000|2021-03-23 15:56:20|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|25
1616514990000|2021-03-23 15:56:30|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|7
1616515000000|2021-03-23 15:56:40|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|56
1616515010000|2021-03-23 15:56:50|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|13
1616515020000|2021-03-23 15:57:00|2220.5|2220.2|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|16
1616515030000|2021-03-23 15:57:10|2220|2219.7|2220.8|2220.5|2220.8|2220.5|2220|2219.7|25
1616515040000|2021-03-23 15:57:20|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|15
1616515050000|2021-03-23 15:57:30|2220.7|2220.4|2220.5|2220.2|2220.8|2220.5|2220.4|2220.1|14
1616515060000|2021-03-23 15:57:40|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|13
1616515070000|2021-03-23 15:57:50|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|16
1616515080000|2021-03-23 15:58:00|2220.9|2220.6|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|21
1616515090000|2021-03-23 15:58:10|2220.6|2220.3|2221.3|2221|2221.3|2221|2220.5|2220.2|26
1616515100000|2021-03-23 15:58:20|2221.2|2220.9|2222.1|2221.8|2222.1|2221.8|2221|2220.7|71
1616515110000|2021-03-23 15:58:30|2221.8|2221.5|2222.3|2222|2222.3|2222|2221.7|2221.4|29
1616515120000|2021-03-23 15:58:40|2222.4|2222.1|2222.5|2222.2|2222.7|2222.4|2222.2|2221.9|31
1616515130000|2021-03-23 15:58:50|2222.8|2222.5|2222.6|2222.3|2222.9|2222.6|2222.6|2222.3|37
1616515140000|2021-03-23 15:59:00|2222.4|2222.1|2221.8|2221.5|2222.4|2222.1|2221.8|2221.5|50
1616515150000|2021-03-23 15:59:10|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|24
1616515160000|2021-03-23 15:59:20|2221.8|2221.5|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|97
1616515170000|2021-03-23 15:59:30|2222.1|2221.8|2222.2|2221.9|2222.4|2222.1|2222.1|2221.8|11
1616515180000|2021-03-23 15:59:40|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|4
1616515190000|2021-03-23 15:59:50|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|27
1616515200000|2021-03-23 16:00:00|2222.3|2222|2222.9|2222.6|2222.9|2222.6|2222.2|2221.9|24
1616515210000|2021-03-23 16:00:10|2222.7|2222.4|2222.7|2222.4|2223.1|2222.8|2222.6|2222.3|59
1616515220000|2021-03-23 16:00:20|2222.6|2222.3|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|15
1616515230000|2021-03-23 16:00:30|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.1|2221.8|25
1616515240000|2021-03-23 16:00:40|2222.1|2221.8|2222.3|2222|2222.4|2222.1|2221.9|2221.6|11
1616515250000|2021-03-23 16:00:50|2222.6|2222.3|2222.7|2222.4|2223.1|2222.8|2222.6|2222.3|13
1616515260000|2021-03-23 16:01:00|2222.9|2222.6|2223.1|2222.8|2223.2|2222.9|2222.9|2222.6|16
1616515270000|2021-03-23 16:01:10|2223.4|2223.1|2224.5|2224.2|2224.5|2224.2|2223.3|2223|176
1616515280000|2021-03-23 16:01:20|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|33
1616515290000|2021-03-23 16:01:30|2224.4|2224.1|2224|2223.7|2224.6|2224.3|2224|2223.7|34
1616515300000|2021-03-23 16:01:40|2223.8|2223.5|2224.9|2224.6|2224.9|2224.6|2223.8|2223.5|34
1616515310000|2021-03-23 16:01:50|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.7|2224.4|52
1616515320000|2021-03-23 16:02:00|2224.4|2224.1|2225.8|2225.5|2225.8|2225.5|2224.4|2224.1|58
1616515330000|2021-03-23 16:02:10|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2225.6|2225.3|58
1616515340000|2021-03-23 16:02:20|2226.3|2226|2225.6|2225.3|2226.3|2226|2225.3|2225|106
1616515350000|2021-03-23 16:02:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.4|2225.1|35
1616515360000|2021-03-23 16:02:40|2225.8|2225.5|2226.1|2225.8|2226.2|2225.9|2225.5|2225.2|94
1616515370000|2021-03-23 16:02:50|2226.3|2226|2225.7|2225.4|2226.3|2226|2225.6|2225.3|48
1616515380000|2021-03-23 16:03:00|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|92
1616515390000|2021-03-23 16:03:10|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.7|2225.4|27
1616515400000|2021-03-23 16:03:20|2225.8|2225.5|2226|2225.7|2226.2|2225.9|2225.6|2225.3|62
1616515410000|2021-03-23 16:03:30|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.7|2225.4|24
1616515420000|2021-03-23 16:03:40|2226.3|2226|2225.9|2225.6|2226.3|2226|2225.9|2225.6|35
1616515430000|2021-03-23 16:03:50|2225.8|2225.5|2226.4|2226.1|2226.6|2226.3|2225.7|2225.4|61
1616515440000|2021-03-23 16:04:00|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|74
1616515450000|2021-03-23 16:04:10|2226.2|2225.9|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|51
1616515460000|2021-03-23 16:04:20|2226.6|2226.3|2226|2225.7|2226.6|2226.3|2226|2225.7|63
1616515470000|2021-03-23 16:04:30|2226.1|2225.8|2226.5|2226.2|2226.6|2226.3|2226.1|2225.8|58
1616515480000|2021-03-23 16:04:40|2226.3|2226|2225.7|2225.4|2226.3|2226|2225.7|2225.4|16
1616515490000|2021-03-23 16:04:50|2225.5|2225.2|2224.7|2224.4|2225.6|2225.3|2224.7|2224.4|56
1616515500000|2021-03-23 16:05:00|2225.1|2224.8|2226.3|2226|2226.3|2226|2225.1|2224.8|56
1616515510000|2021-03-23 16:05:10|2226.2|2225.9|2224.7|2224.4|2226.2|2225.9|2224.6|2224.3|88
1616515520000|2021-03-23 16:05:20|2224.8|2224.5|2225.2|2224.9|2225.5|2225.2|2224.4|2224.1|42
1616515530000|2021-03-23 16:05:30|2225.4|2225.1|2224.4|2224.1|2225.5|2225.2|2224.4|2224.1|19
1616515540000|2021-03-23 16:05:40|2224.3|2224|2223.1|2222.8|2224.7|2224.4|2223.1|2222.8|114
1616515550000|2021-03-23 16:05:50|2223|2222.7|2223|2222.7|2223.2|2222.9|2222.3|2222|92
1616515560000|2021-03-23 16:06:00|2223.1|2222.8|2223.7|2223.4|2223.7|2223.4|2222.2|2221.9|104
1616515570000|2021-03-23 16:06:10|2223.4|2223.1|2222.8|2222.5|2223.4|2223.1|2222.1|2221.8|477
1616515580000|2021-03-23 16:06:20|2222.9|2222.6|2222.6|2222.3|2223.1|2222.8|2222.6|2222.3|43
1616515590000|2021-03-23 16:06:30|2222.4|2222.1|2222.2|2221.9|2222.7|2222.4|2222.1|2221.8|45
1616515600000|2021-03-23 16:06:40|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2221.6|2221.3|77
1616515610000|2021-03-23 16:06:50|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222|2221.7|38
1616515620000|2021-03-23 16:07:00|2222.7|2222.4|2222|2221.7|2222.7|2222.4|2221.6|2221.3|40
1616515630000|2021-03-23 16:07:10|2222.1|2221.8|2222.2|2221.9|2222.5|2222.2|2221.8|2221.5|23
1616515640000|2021-03-23 16:07:20|2222.6|2222.3|2223.1|2222.8|2223.1|2222.8|2222.3|2222|34
1616515650000|2021-03-23 16:07:30|2222.9|2222.6|2223.5|2223.2|2223.8|2223.5|2222.9|2222.6|25
1616515660000|2021-03-23 16:07:40|2223.6|2223.3|2223.4|2223.1|2223.7|2223.4|2223.2|2222.9|21
1616515670000|2021-03-23 16:07:50|2223.1|2222.8|2223|2222.7|2223.5|2223.2|2223|2222.7|16
1616515680000|2021-03-23 16:08:00|2223.4|2223.1|2222.7|2222.4|2223.6|2223.3|2222.6|2222.3|31
1616515690000|2021-03-23 16:08:10|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.4|2222.1|32
1616515700000|2021-03-23 16:08:20|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.5|2222.2|10
1616515710000|2021-03-23 16:08:30|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222|2221.7|26
1616515720000|2021-03-23 16:08:40|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|6
1616515730000|2021-03-23 16:08:50|2222.7|2222.4|2222.1|2221.8|2222.7|2222.4|2222.1|2221.8|29
1616515740000|2021-03-23 16:09:00|2222.5|2222.2|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|25
1616515750000|2021-03-23 16:09:10|2222.8|2222.5|2223|2222.7|2223.4|2223.1|2222.8|2222.5|22
1616515760000|2021-03-23 16:09:20|2223.1|2222.8|2222.9|2222.6|2223.4|2223.1|2222.7|2222.4|33
1616515770000|2021-03-23 16:09:30|2222.8|2222.5|2222.5|2222.2|2222.9|2222.6|2222.4|2222.1|29
1616515780000|2021-03-23 16:09:40|2222.3|2222|2222.3|2222|2222.6|2222.3|2222.2|2221.9|34
1616515790000|2021-03-23 16:09:50|2222.2|2221.9|2222.1|2221.8|2222.6|2222.3|2221.9|2221.6|53
1616515800000|2021-03-23 16:10:00|2222.2|2221.9|2221.9|2221.6|2222.3|2222|2221.6|2221.3|58
1616515810000|2021-03-23 16:10:10|2222|2221.7|2221.7|2221.4|2222.2|2221.9|2221.5|2221.2|56
1616515820000|2021-03-23 16:10:20|2221.4|2221.1|2221.8|2221.5|2222.2|2221.9|2221.4|2221.1|35
1616515830000|2021-03-23 16:10:30|2222|2221.7|2221.3|2221|2222|2221.7|2221.1|2220.8|26
1616515840000|2021-03-23 16:10:40|2221.1|2220.8|2221.6|2221.3|2221.6|2221.3|2220.9|2220.6|37
1616515850000|2021-03-23 16:10:50|2221.8|2221.5|2221.6|2221.3|2222.2|2221.9|2221.5|2221.2|34
1616515860000|2021-03-23 16:11:00|2221.4|2221.1|2220.6|2220.3|2221.4|2221.1|2220.5|2220.2|40
1616515870000|2021-03-23 16:11:10|2220.9|2220.6|2220.8|2220.5|2221|2220.7|2220.4|2220.1|139
1616515880000|2021-03-23 16:11:20|2220.7|2220.4|2220.5|2220.2|2220.9|2220.6|2220.4|2220.1|90
1616515890000|2021-03-23 16:11:30|2220.3|2220|2219.5|2219.2|2220.4|2220.1|2219.5|2219.2|81
1616515900000|2021-03-23 16:11:40|2219.7|2219.4|2219.3|2219|2219.7|2219.4|2219.2|2218.9|57
1616515910000|2021-03-23 16:11:50|2219.4|2219.1|2220.2|2219.9|2220.5|2220.2|2219.4|2219.1|28
1616515920000|2021-03-23 16:12:00|2220.4|2220.1|2219.4|2219.1|2220.5|2220.2|2219.4|2219.1|120
1616515930000|2021-03-23 16:12:10|2219.5|2219.2|2220.1|2219.8|2220.2|2219.9|2219.4|2219.1|46
1616515940000|2021-03-23 16:12:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|14
1616515950000|2021-03-23 16:12:30|2219.8|2219.5|2219.8|2219.5|2220.1|2219.8|2219.6|2219.3|53
1616515960000|2021-03-23 16:12:40|2219.9|2219.6|2220|2219.7|2220.3|2220|2219.9|2219.6|28
1616515970000|2021-03-23 16:12:50|2219.8|2219.5|2219.4|2219.1|2220.1|2219.8|2219.3|2219|63
1616515980000|2021-03-23 16:13:00|2219.2|2218.9|2219.6|2219.3|2219.6|2219.3|2219.2|2218.9|35
1616515990000|2021-03-23 16:13:10|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.3|2219|70
1616516000000|2021-03-23 16:13:20|2219.8|2219.5|2219.7|2219.4|2220.1|2219.8|2219.6|2219.3|62
1616516010000|2021-03-23 16:13:30|2219.8|2219.5|2220.4|2220.1|2220.6|2220.3|2219.8|2219.5|50
1616516020000|2021-03-23 16:13:40|2220.7|2220.4|2220.6|2220.3|2221|2220.7|2220.4|2220.1|73
1616516030000|2021-03-23 16:13:50|2220.7|2220.4|2220.5|2220.2|2220.8|2220.5|2220.2|2219.9|29
1616516040000|2021-03-23 16:14:00|2220.3|2220|2219.9|2219.6|2220.4|2220.1|2219.8|2219.5|52
1616516050000|2021-03-23 16:14:10|2220.1|2219.8|2220.3|2220|2220.6|2220.3|2220|2219.7|24
1616516060000|2021-03-23 16:14:20|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.5|2219.2|40
1616516070000|2021-03-23 16:14:30|2219.4|2219.1|2219.6|2219.3|2219.8|2219.5|2219.3|2219|48
1616516080000|2021-03-23 16:14:40|2219.8|2219.5|2220.3|2220|2220.5|2220.2|2219.5|2219.2|85
1616516090000|2021-03-23 16:14:50|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|31
1616516100000|2021-03-23 16:15:00|2220.4|2220.1|2220.9|2220.6|2221.1|2220.8|2220.4|2220.1|136
1616516110000|2021-03-23 16:15:10|2220.8|2220.5|2220.8|2220.5|2221|2220.7|2220.5|2220.2|34
1616516120000|2021-03-23 16:15:20|2220.9|2220.6|2219.9|2219.6|2221|2220.7|2219.9|2219.6|48
1616516130000|2021-03-23 16:15:30|2220|2219.7|2220.7|2220.4|2220.9|2220.6|2219.8|2219.5|36
1616516140000|2021-03-23 16:15:40|2220.8|2220.5|2221.5|2221.2|2221.6|2221.3|2220.8|2220.5|41
1616516150000|2021-03-23 16:15:50|2221.6|2221.3|2222|2221.7|2222|2221.7|2221.6|2221.3|49
1616516160000|2021-03-23 16:16:00|2222.1|2221.8|2222.7|2222.4|2222.7|2222.4|2221.8|2221.5|126
1616516170000|2021-03-23 16:16:10|2222.8|2222.5|2222.2|2221.9|2223|2222.7|2221.9|2221.6|79
1616516180000|2021-03-23 16:16:20|2222|2221.7|2221.4|2221.1|2222|2221.7|2221.3|2221|32
1616516190000|2021-03-23 16:16:30|2221.3|2221|2221|2220.7|2221.4|2221.1|2221|2220.7|34
1616516200000|2021-03-23 16:16:40|2220.9|2220.6|2220.8|2220.5|2221|2220.7|2220.7|2220.4|27
1616516210000|2021-03-23 16:16:50|2220.6|2220.3|2220.4|2220.1|2220.8|2220.5|2220.3|2220|27
1616516220000|2021-03-23 16:17:00|2220.3|2220|2220|2219.7|2220.3|2220|2219.7|2219.4|95
1616516230000|2021-03-23 16:17:10|2220.3|2220|2220.3|2220|2220.6|2220.3|2220.2|2219.9|71
1616516240000|2021-03-23 16:17:20|2220.4|2220.1|2219.8|2219.5|2220.4|2220.1|2219.8|2219.5|26
1616516250000|2021-03-23 16:17:30|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.5|2219.2|49
1616516260000|2021-03-23 16:17:40|2220|2219.7|2220.1|2219.8|2220.5|2220.2|2219.9|2219.6|21
1616516270000|2021-03-23 16:17:50|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.6|2219.3|25
1616516280000|2021-03-23 16:18:00|2219.5|2219.2|2220.3|2220|2220.7|2220.4|2219.5|2219.2|35
1616516290000|2021-03-23 16:18:10|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|14
1616516300000|2021-03-23 16:18:20|2220.1|2219.8|2220.6|2220.3|2220.6|2220.3|2220.1|2219.8|12
1616516310000|2021-03-23 16:18:30|2220.8|2220.5|2221|2220.7|2221.1|2220.8|2220.8|2220.5|19
1616516320000|2021-03-23 16:18:40|2220.7|2220.4|2220.6|2220.3|2221.2|2220.9|2220.5|2220.2|35
1616516330000|2021-03-23 16:18:50|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|7
1616516340000|2021-03-23 16:19:00|2220.8|2220.5|2221.5|2221.2|2221.7|2221.4|2220.8|2220.5|28
1616516350000|2021-03-23 16:19:10|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221|2220.7|44
1616516360000|2021-03-23 16:19:20|2222.1|2221.8|2222.3|2222|2222.3|2222|2221.9|2221.6|49
1616516370000|2021-03-23 16:19:30|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|42
1616516380000|2021-03-23 16:19:40|2222.1|2221.8|2221.4|2221.1|2222.1|2221.8|2221.1|2220.8|28
1616516390000|2021-03-23 16:19:50|2221.3|2221|2221.5|2221.2|2221.7|2221.4|2221.2|2220.9|23
1616516400000|2021-03-23 16:20:00|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.6|2221.3|26
1616516410000|2021-03-23 16:20:10|2222.2|2221.9|2222|2221.7|2222.4|2222.1|2221.8|2221.5|51
1616516420000|2021-03-23 16:20:20|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.4|2221.1|45
1616516430000|2021-03-23 16:20:30|2221.4|2221.1|2221.8|2221.5|2221.9|2221.6|2221.4|2221.1|8
1616516440000|2021-03-23 16:20:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|18
1616516450000|2021-03-23 16:20:50|2221.8|2221.5|2221.3|2221|2221.9|2221.6|2221.3|2221|13
1616516460000|2021-03-23 16:21:00|2221.4|2221.1|2220.5|2220.2|2221.4|2221.1|2220.4|2220.1|36
1616516470000|2021-03-23 16:21:10|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.1|2219.8|50
1616516480000|2021-03-23 16:21:20|2220.5|2220.2|2220.1|2219.8|2220.7|2220.4|2220.1|2219.8|16
1616516490000|2021-03-23 16:21:30|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.6|2219.3|26
1616516500000|2021-03-23 16:21:40|2219.8|2219.5|2219.2|2218.9|2220.1|2219.8|2219.2|2218.9|63
1616516510000|2021-03-23 16:21:50|2219.3|2219|2219.6|2219.3|2219.7|2219.4|2219.2|2218.9|19
1616516520000|2021-03-23 16:22:00|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.1|2218.8|18
1616516530000|2021-03-23 16:22:10|2219.3|2219|2219.8|2219.5|2220.1|2219.8|2219.3|2219|36
1616516540000|2021-03-23 16:22:20|2219.9|2219.6|2220.2|2219.9|2220.3|2220|2219.7|2219.4|49
1616516550000|2021-03-23 16:22:30|2219.9|2219.6|2219.4|2219.1|2220.1|2219.8|2219.3|2219|34
1616516560000|2021-03-23 16:22:40|2219.3|2219|2219.3|2219|2219.5|2219.2|2219|2218.7|25
1616516570000|2021-03-23 16:22:50|2219.2|2218.9|2219.1|2218.8|2219.5|2219.2|2218.9|2218.6|26
1616516580000|2021-03-23 16:23:00|2219.2|2218.9|2219.3|2219|2219.5|2219.2|2219|2218.7|39
1616516590000|2021-03-23 16:23:10|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|26
1616516600000|2021-03-23 16:23:20|2219.4|2219.1|2219.9|2219.6|2220.2|2219.9|2219.3|2219|37
1616516610000|2021-03-23 16:23:30|2220|2219.7|2220.6|2220.3|2220.9|2220.6|2220|2219.7|49
1616516620000|2021-03-23 16:23:40|2220.7|2220.4|2221.3|2221|2221.3|2221|2220.7|2220.4|26
1616516630000|2021-03-23 16:23:50|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221|2220.7|26
1616516640000|2021-03-23 16:24:00|2221.2|2220.9|2221.5|2221.2|2221.8|2221.5|2221.2|2220.9|28
1616516650000|2021-03-23 16:24:10|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.4|2221.1|25
1616516660000|2021-03-23 16:24:20|2221.9|2221.6|2222.2|2221.9|2222.4|2222.1|2221.9|2221.6|42
1616516670000|2021-03-23 16:24:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|22
1616516680000|2021-03-23 16:24:40|2221.9|2221.6|2221.5|2221.2|2222|2221.7|2221.4|2221.1|37
1616516690000|2021-03-23 16:24:50|2221.3|2221|2222.1|2221.8|2222.1|2221.8|2221.3|2221|20
1616516700000|2021-03-23 16:25:00|2222.2|2221.9|2221.6|2221.3|2222.6|2222.3|2221.5|2221.2|54
1616516710000|2021-03-23 16:25:10|2221.7|2221.4|2221.2|2220.9|2221.7|2221.4|2220.9|2220.6|51
1616516720000|2021-03-23 16:25:20|2221.4|2221.1|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|30
1616516730000|2021-03-23 16:25:30|2221.3|2221|2221.7|2221.4|2221.7|2221.4|2220.6|2220.3|34
1616516740000|2021-03-23 16:25:40|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|20
1616516750000|2021-03-23 16:25:50|2221.7|2221.4|2222.6|2222.3|2222.6|2222.3|2221.7|2221.4|32
1616516760000|2021-03-23 16:26:00|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222|2221.7|47
1616516770000|2021-03-23 16:26:10|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2222|2221.7|67
1616516780000|2021-03-23 16:26:20|2222.6|2222.3|2222.4|2222.1|2222.7|2222.4|2222.3|2222|23
1616516790000|2021-03-23 16:26:30|2222.6|2222.3|2222.5|2222.2|2223|2222.7|2222.5|2222.2|47
1616516800000|2021-03-23 16:26:40|2222.6|2222.3|2223|2222.7|2223|2222.7|2222.6|2222.3|40
1616516810000|2021-03-23 16:26:50|2223.2|2222.9|2223.8|2223.5|2223.9|2223.6|2223.2|2222.9|34
1616516820000|2021-03-23 16:27:00|2223.7|2223.4|2223.8|2223.5|2224.3|2224|2223.7|2223.4|56
1616516830000|2021-03-23 16:27:10|2223.7|2223.4|2224.4|2224.1|2224.4|2224.1|2223.6|2223.3|51
1616516840000|2021-03-23 16:27:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2223.9|2223.6|38
1616516850000|2021-03-23 16:27:30|2224|2223.7|2223.9|2223.6|2224.4|2224.1|2223.9|2223.6|9
1616516860000|2021-03-23 16:27:40|2223.8|2223.5|2223.7|2223.4|2224|2223.7|2223.4|2223.1|22
1616516870000|2021-03-23 16:27:50|2223.8|2223.5|2224.5|2224.2|2224.5|2224.2|2223.8|2223.5|18
1616516880000|2021-03-23 16:28:00|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.1|2223.8|42
1616516890000|2021-03-23 16:28:10|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|33
1616516900000|2021-03-23 16:28:20|2224.6|2224.3|2224.9|2224.6|2225|2224.7|2224.4|2224.1|136
1616516910000|2021-03-23 16:28:30|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.8|2224.5|13
1616516920000|2021-03-23 16:28:40|2224.9|2224.6|2224.6|2224.3|2225|2224.7|2224.6|2224.3|15
1616516930000|2021-03-23 16:28:50|2224.7|2224.4|2225.4|2225.1|2225.4|2225.1|2224.7|2224.4|69
1616516940000|2021-03-23 16:29:00|2225.3|2225|2224.6|2224.3|2225.3|2225|2224.1|2223.8|65
1616516950000|2021-03-23 16:29:10|2224.2|2223.9|2224.4|2224.1|2224.7|2224.4|2224.2|2223.9|23
1616516960000|2021-03-23 16:29:20|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|26
1616516970000|2021-03-23 16:29:30|2223.9|2223.6|2222.9|2222.6|2224.1|2223.8|2222.9|2222.6|38
1616516980000|2021-03-23 16:29:40|2222.7|2222.4|2223.4|2223.1|2223.4|2223.1|2222.4|2222.1|64
1616516990000|2021-03-23 16:29:50|2223.5|2223.2|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|18
1616517000000|2021-03-23 16:30:00|2224|2223.7|2224.2|2223.9|2224.7|2224.4|2224|2223.7|60
1616517010000|2021-03-23 16:30:10|2223.5|2223.2|2222.7|2222.4|2223.7|2223.4|2222.7|2222.4|34
1616517020000|2021-03-23 16:30:20|2222.8|2222.5|2223|2222.7|2223.1|2222.8|2222.5|2222.2|59
1616517030000|2021-03-23 16:30:30|2222.9|2222.6|2223.7|2223.4|2223.7|2223.4|2222.9|2222.6|19
1616517040000|2021-03-23 16:30:40|2223.8|2223.5|2224.4|2224.1|2224.7|2224.4|2223.8|2223.5|23
1616517050000|2021-03-23 16:30:50|2224.5|2224.2|2224.9|2224.6|2225.3|2225|2224.5|2224.2|34
1616517060000|2021-03-23 16:31:00|2224.8|2224.5|2223.8|2223.5|2225|2224.7|2223.4|2223.1|51
1616517070000|2021-03-23 16:31:10|2223.3|2223|2223.3|2223|2223.5|2223.2|2223.2|2222.9|27
1616517080000|2021-03-23 16:31:20|2223.4|2223.1|2224.2|2223.9|2224.4|2224.1|2223.4|2223.1|11
1616517090000|2021-03-23 16:31:30|2224.4|2224.1|2225.3|2225|2225.5|2225.2|2224.4|2224.1|46
1616517100000|2021-03-23 16:31:40|2225.1|2224.8|2225.6|2225.3|2225.7|2225.4|2225.1|2224.8|35
1616517110000|2021-03-23 16:31:50|2225.4|2225.1|2225.2|2224.9|2225.6|2225.3|2224.9|2224.6|36
1616517120000|2021-03-23 16:32:00|2225.3|2225|2225.4|2225.1|2225.8|2225.5|2225.2|2224.9|58
1616517130000|2021-03-23 16:32:10|2224.8|2224.5|2225.2|2224.9|2225.5|2225.2|2224.8|2224.5|52
1616517140000|2021-03-23 16:32:20|2225|2224.7|2225.5|2225.2|2225.7|2225.4|2225|2224.7|20
1616517150000|2021-03-23 16:32:30|2225.4|2225.1|2225.5|2225.2|2225.7|2225.4|2225.2|2224.9|20
1616517160000|2021-03-23 16:32:40|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.3|2225|25
1616517170000|2021-03-23 16:32:50|2225.4|2225.1|2225.3|2225|2225.6|2225.3|2225.1|2224.8|13
1616517180000|2021-03-23 16:33:00|2225.4|2225.1|2225.7|2225.4|2225.9|2225.6|2225.4|2225.1|21
1616517190000|2021-03-23 16:33:10|2225.5|2225.2|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|12
1616517200000|2021-03-23 16:33:20|2225|2224.7|2224.3|2224|2225.1|2224.8|2224.3|2224|12
1616517210000|2021-03-23 16:33:30|2224.6|2224.3|2224.2|2223.9|2224.9|2224.6|2224.2|2223.9|17
1616517220000|2021-03-23 16:33:40|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2223.9|2223.6|32
1616517230000|2021-03-23 16:33:50|2224.7|2224.4|2224.7|2224.4|2225.1|2224.8|2224.5|2224.2|82
1616517240000|2021-03-23 16:34:00|2224.8|2224.5|2224.9|2224.6|2225.1|2224.8|2224.5|2224.2|18
1616517250000|2021-03-23 16:34:10|2224.7|2224.4|2223.9|2223.6|2224.8|2224.5|2223.9|2223.6|10
1616517260000|2021-03-23 16:34:20|2223.7|2223.4|2224.4|2224.1|2224.5|2224.2|2223.7|2223.4|22
1616517270000|2021-03-23 16:34:30|2224.6|2224.3|2223.2|2222.9|2224.6|2224.3|2223.1|2222.8|36
1616517280000|2021-03-23 16:34:40|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|60
1616517290000|2021-03-23 16:34:50|2223|2222.7|2222.9|2222.6|2223.6|2223.3|2222.8|2222.5|54
1616517300000|2021-03-23 16:35:00|2222.8|2222.5|2223.4|2223.1|2223.7|2223.4|2222.7|2222.4|27
1616517310000|2021-03-23 16:35:10|2223.6|2223.3|2224.3|2224|2224.5|2224.2|2223.6|2223.3|49
1616517320000|2021-03-23 16:35:20|2224.2|2223.9|2223.6|2223.3|2224.2|2223.9|2223.6|2223.3|12
1616517330000|2021-03-23 16:35:30|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|9
1616517340000|2021-03-23 16:35:40|2223.2|2222.9|2223.7|2223.4|2223.8|2223.5|2223.2|2222.9|14
1616517350000|2021-03-23 16:35:50|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.6|2223.3|97
1616517360000|2021-03-23 16:36:00|2223.9|2223.6|2224.2|2223.9|2224.3|2224|2223.9|2223.6|50
1616517370000|2021-03-23 16:36:10|2223.8|2223.5|2224.3|2224|2224.6|2224.3|2223.8|2223.5|23
1616517380000|2021-03-23 16:36:20|2224.6|2224.3|2224.3|2224|2224.9|2224.6|2224.1|2223.8|12
1616517390000|2021-03-23 16:36:30|2224.5|2224.2|2224.7|2224.4|2224.8|2224.5|2224.4|2224.1|38
1616517400000|2021-03-23 16:36:40|2224.6|2224.3|2224.9|2224.6|2225|2224.7|2224.6|2224.3|19
1616517410000|2021-03-23 16:36:50|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|9
1616517420000|2021-03-23 16:37:00|2224.7|2224.4|2224.9|2224.6|2225.2|2224.9|2224.7|2224.4|21
1616517430000|2021-03-23 16:37:10|2224.8|2224.5|2225|2224.7|2225.3|2225|2224.7|2224.4|22
1616517440000|2021-03-23 16:37:20|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225|2224.7|20
1616517450000|2021-03-23 16:37:30|2225.4|2225.1|2226.1|2225.8|2226.1|2225.8|2225.4|2225.1|38
1616517460000|2021-03-23 16:37:40|2225.9|2225.6|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|16
1616517470000|2021-03-23 16:37:50|2225.8|2225.5|2225.8|2225.5|2226.2|2225.9|2225.8|2225.5|25
1616517480000|2021-03-23 16:38:00|2225.7|2225.4|2225.5|2225.2|2225.9|2225.6|2225.2|2224.9|29
1616517490000|2021-03-23 16:38:10|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2224.9|2224.6|47
1616517500000|2021-03-23 16:38:20|2225.3|2225|2225.8|2225.5|2225.8|2225.5|2225.2|2224.9|14
1616517510000|2021-03-23 16:38:30|2225.9|2225.6|2226.5|2226.2|2226.5|2226.2|2225.9|2225.6|29
1616517520000|2021-03-23 16:38:40|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.6|2226.3|78
1616517530000|2021-03-23 16:38:50|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.3|2226|16
1616517540000|2021-03-23 16:39:00|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2225.8|2225.5|31
1616517550000|2021-03-23 16:39:10|2225.9|2225.6|2226.5|2226.2|2226.5|2226.2|2225.9|2225.6|18
1616517560000|2021-03-23 16:39:20|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2226|2225.7|26
1616517570000|2021-03-23 16:39:30|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226|2225.7|35
1616517580000|2021-03-23 16:39:40|2226.3|2226|2226.9|2226.6|2227|2226.7|2226.3|2226|73
1616517590000|2021-03-23 16:39:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|12
1616517600000|2021-03-23 16:40:00|2226.6|2226.3|2227.6|2227.3|2227.6|2227.3|2226.6|2226.3|40
1616517610000|2021-03-23 16:40:10|2228|2227.7|2227.2|2226.9|2228|2227.7|2227.2|2226.9|44
1616517620000|2021-03-23 16:40:20|2227.4|2227.1|2227.3|2227|2227.6|2227.3|2226.9|2226.6|29
1616517630000|2021-03-23 16:40:30|2227.4|2227.1|2227.5|2227.2|2227.7|2227.4|2227.2|2226.9|26
1616517640000|2021-03-23 16:40:40|2227.2|2226.9|2227.1|2226.8|2227.5|2227.2|2226.8|2226.5|55
1616517650000|2021-03-23 16:40:50|2227|2226.7|2226.4|2226.1|2227|2226.7|2226.1|2225.8|84
1616517660000|2021-03-23 16:41:00|2226.6|2226.3|2225.3|2225|2226.7|2226.4|2225.3|2225|42
1616517670000|2021-03-23 16:41:10|2225.1|2224.8|2226|2225.7|2226|2225.7|2225.1|2224.8|45
1616517680000|2021-03-23 16:41:20|2225.8|2225.5|2226|2225.7|2226.3|2226|2225.8|2225.5|14
1616517690000|2021-03-23 16:41:30|2225.6|2225.3|2225.3|2225|2225.7|2225.4|2225.3|2225|12
1616517700000|2021-03-23 16:41:40|2224.8|2224.5|2224.9|2224.6|2225.2|2224.9|2224.7|2224.4|30
1616517710000|2021-03-23 16:41:50|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|5
1616517720000|2021-03-23 16:42:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.2|2223.9|37
1616517730000|2021-03-23 16:42:10|2224.3|2224|2223.8|2223.5|2224.3|2224|2223.6|2223.3|56
1616517740000|2021-03-23 16:42:20|2223.9|2223.6|2224.1|2223.8|2224.3|2224|2223.8|2223.5|95
1616517750000|2021-03-23 16:42:30|2224|2223.7|2224.1|2223.8|2224.3|2224|2223.7|2223.4|16
1616517760000|2021-03-23 16:42:40|2224|2223.7|2224.4|2224.1|2224.5|2224.2|2224|2223.7|8
1616517770000|2021-03-23 16:42:50|2224.5|2224.2|2225|2224.7|2225|2224.7|2224.5|2224.2|5
1616517780000|2021-03-23 16:43:00|2225.1|2224.8|2225.7|2225.4|2225.8|2225.5|2225.1|2224.8|34
1616517790000|2021-03-23 16:43:10|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.2|2224.9|19
1616517800000|2021-03-23 16:43:20|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|10
1616517810000|2021-03-23 16:43:30|2226.1|2225.8|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|18
1616517820000|2021-03-23 16:43:40|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|4
1616517830000|2021-03-23 16:43:50|2226.3|2226|2225.5|2225.2|2226.3|2226|2225.5|2225.2|9
1616517840000|2021-03-23 16:44:00|2225.2|2224.9|2225.7|2225.4|2225.8|2225.5|2225.2|2224.9|25
1616517850000|2021-03-23 16:44:10|2226.2|2225.9|2226.1|2225.8|2226.4|2226.1|2226|2225.7|57
1616517860000|2021-03-23 16:44:20|2226|2225.7|2226.1|2225.8|2226.4|2226.1|2226|2225.7|16
1616517870000|2021-03-23 16:44:30|2226|2225.7|2225.7|2225.4|2226.3|2226|2225.6|2225.3|11
1616517880000|2021-03-23 16:44:40|2225.3|2225|2225.4|2225.1|2225.6|2225.3|2225.3|2225|74
1616517890000|2021-03-23 16:44:50|2225.6|2225.3|2226.4|2226.1|2226.6|2226.3|2225.4|2225.1|32
1616517900000|2021-03-23 16:45:00|2226.8|2226.5|2226.1|2225.8|2226.8|2226.5|2226|2225.7|30
1616517910000|2021-03-23 16:45:10|2226|2225.7|2225.8|2225.5|2226.4|2226.1|2225.8|2225.5|53
1616517920000|2021-03-23 16:45:20|2225.7|2225.4|2225.7|2225.4|2226.1|2225.8|2225.5|2225.2|15
1616517930000|2021-03-23 16:45:30|2226|2225.7|2226|2225.7|2226.2|2225.9|2226|2225.7|9
1616517940000|2021-03-23 16:45:40|2225.9|2225.6|2226.1|2225.8|2226.6|2226.3|2225.9|2225.6|55
1616517950000|2021-03-23 16:45:50|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|15
1616517960000|2021-03-23 16:46:00|2226.1|2225.8|2226.8|2226.5|2227.1|2226.8|2226.1|2225.8|34
1616517970000|2021-03-23 16:46:10|2227|2226.7|2226.5|2226.2|2227.1|2226.8|2226.4|2226.1|20
1616517980000|2021-03-23 16:46:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|5
1616517990000|2021-03-23 16:46:30|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|14
1616518000000|2021-03-23 16:46:40|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|7
1616518010000|2021-03-23 16:46:50|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|14
1616518020000|2021-03-23 16:47:00|2226.3|2226|2226.1|2225.8|2226.3|2226|2226|2225.7|30
1616518030000|2021-03-23 16:47:10|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|19
1616518040000|2021-03-23 16:47:20|2225.8|2225.5|2226.3|2226|2226.3|2226|2225.8|2225.5|3
1616518050000|2021-03-23 16:47:30|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|5
1616518060000|2021-03-23 16:47:40|2226|2225.7|2226.9|2226.6|2227|2226.7|2225.9|2225.6|18
1616518070000|2021-03-23 16:47:50|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.7|2226.4|7
1616518080000|2021-03-23 16:48:00|2227.2|2226.9|2226.9|2226.6|2227.4|2227.1|2226.8|2226.5|25
1616518090000|2021-03-23 16:48:10|2227|2226.7|2227|2226.7|2227|2226.7|2226.8|2226.5|11
1616518100000|2021-03-23 16:48:20|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.7|2226.4|22
1616518110000|2021-03-23 16:48:30|2226.8|2226.5|2226.8|2226.5|2227.1|2226.8|2226.7|2226.4|14
1616518120000|2021-03-23 16:48:40|2227|2226.7|2227.4|2227.1|2227.4|2227.1|2227|2226.7|26
1616518130000|2021-03-23 16:48:50|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|27
1616518140000|2021-03-23 16:49:00|2227.5|2227.2|2228.1|2227.8|2228.1|2227.8|2227|2226.7|44
1616518150000|2021-03-23 16:49:10|2228.2|2227.9|2227.6|2227.3|2228.2|2227.9|2227.6|2227.3|7
1616518160000|2021-03-23 16:49:20|2228.1|2227.8|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|8
1616518170000|2021-03-23 16:49:30|2228.1|2227.8|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|30
1616518180000|2021-03-23 16:49:40|2227.7|2227.4|2227.3|2227|2227.8|2227.5|2227.3|2227|20
1616518190000|2021-03-23 16:49:50|2227.2|2226.9|2226.7|2226.4|2227.3|2227|2226.7|2226.4|23
1616518200000|2021-03-23 16:50:00|2227|2226.7|2227.2|2226.9|2227.4|2227.1|2226.8|2226.5|28
1616518210000|2021-03-23 16:50:10|2227|2226.7|2227.4|2227.1|2227.4|2227.1|2226.6|2226.3|31
1616518220000|2021-03-23 16:50:20|2227.7|2227.4|2228.3|2228|2228.3|2228|2227.5|2227.2|126
1616518230000|2021-03-23 16:50:30|2228.2|2227.9|2228.3|2228|2228.5|2228.2|2227.9|2227.6|132
1616518240000|2021-03-23 16:50:40|2228.4|2228.1|2228.1|2227.8|2228.6|2228.3|2228.1|2227.8|48
1616518250000|2021-03-23 16:50:50|2227.8|2227.5|2228.2|2227.9|2228.3|2228|2227.8|2227.5|32
1616518260000|2021-03-23 16:51:00|2228.1|2227.8|2226.9|2226.6|2228.1|2227.8|2226.9|2226.6|68
1616518270000|2021-03-23 16:51:10|2226.8|2226.5|2226.4|2226.1|2226.9|2226.6|2226.3|2226|16
1616518280000|2021-03-23 16:51:20|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2225.9|2225.6|27
1616518290000|2021-03-23 16:51:30|2226.3|2226|2227.2|2226.9|2227.2|2226.9|2226.3|2226|23
1616518300000|2021-03-23 16:51:40|2227.1|2226.8|2226.5|2226.2|2227.1|2226.8|2226.4|2226.1|78
1616518310000|2021-03-23 16:51:50|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|12
1616518320000|2021-03-23 16:52:00|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|11
1616518330000|2021-03-23 16:52:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|3
1616518340000|2021-03-23 16:52:20|2226.1|2225.8|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|11
1616518350000|2021-03-23 16:52:30|2226.3|2226|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|10
1616518360000|2021-03-23 16:52:40|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|11
1616518370000|2021-03-23 16:52:50|2227.4|2227.1|2227.8|2227.5|2227.8|2227.5|2227.3|2227|15
1616518380000|2021-03-23 16:53:00|2227.9|2227.6|2228.4|2228.1|2228.4|2228.1|2227.9|2227.6|21
1616518390000|2021-03-23 16:53:10|2228.5|2228.2|2228.3|2228|2228.8|2228.5|2228.3|2228|30
1616518400000|2021-03-23 16:53:20|2228.2|2227.9|2228.1|2227.8|2228.4|2228.1|2228|2227.7|19
1616518410000|2021-03-23 16:53:30|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2228.3|2228|41
1616518420000|2021-03-23 16:53:40|2228.6|2228.3|2228.1|2227.8|2228.6|2228.3|2228.1|2227.8|48
1616518430000|2021-03-23 16:53:50|2228|2227.7|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|6
1616518440000|2021-03-23 16:54:00|2227.9|2227.6|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|8
1616518450000|2021-03-23 16:54:10|2227.7|2227.4|2227.2|2226.9|2227.7|2227.4|2227.2|2226.9|13
1616518460000|2021-03-23 16:54:20|2227.1|2226.8|2227.4|2227.1|2227.8|2227.5|2227.1|2226.8|35
1616518470000|2021-03-23 16:54:30|2227.6|2227.3|2227|2226.7|2227.6|2227.3|2227|2226.7|7
1616518480000|2021-03-23 16:54:40|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.3|2227|7
1616518490000|2021-03-23 16:54:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|13
1616518500000|2021-03-23 16:55:00|2227.2|2226.9|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|28
1616518510000|2021-03-23 16:55:10|2227.7|2227.4|2228.4|2228.1|2228.7|2228.4|2227.7|2227.4|17
1616518520000|2021-03-23 16:55:20|2228.6|2228.3|2228.3|2228|2228.7|2228.4|2228.3|2228|20
1616518530000|2021-03-23 16:55:30|2228.2|2227.9|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|25
1616518540000|2021-03-23 16:55:40|2228.3|2228|2227.9|2227.6|2228.3|2228|2227.9|2227.6|14
1616518550000|2021-03-23 16:55:50|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|8
1616518560000|2021-03-23 16:56:00|2228|2227.7|2227.6|2227.3|2228|2227.7|2227.5|2227.2|9
1616518570000|2021-03-23 16:56:10|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.3|2227|16
1616518580000|2021-03-23 16:56:20|2227.1|2226.8|2227|2226.7|2227.4|2227.1|2227|2226.7|29
1616518590000|2021-03-23 16:56:30|2226.9|2226.6|2227.4|2227.1|2227.5|2227.2|2226.9|2226.6|18
1616518600000|2021-03-23 16:56:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.1|2226.8|18
1616518610000|2021-03-23 16:56:50|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|15
1616518620000|2021-03-23 16:57:00|2227.9|2227.6|2228.1|2227.8|2228.5|2228.2|2227.9|2227.6|29
1616518630000|2021-03-23 16:57:10|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.3|2228|11
1616518640000|2021-03-23 16:57:20|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|9
1616518650000|2021-03-23 16:57:30|2228.4|2228.1|2229.5|2229.2|2229.5|2229.2|2228.4|2228.1|71
1616518660000|2021-03-23 16:57:40|2229.6|2229.3|2229.3|2229|2229.8|2229.5|2229.3|2229|56
1616518670000|2021-03-23 16:57:50|2229.1|2228.8|2229|2228.7|2229.3|2229|2229|2228.7|13
1616518680000|2021-03-23 16:58:00|2229.2|2228.9|2229.3|2229|2229.8|2229.5|2229.2|2228.9|55
1616518690000|2021-03-23 16:58:10|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|19
1616518700000|2021-03-23 16:58:20|2229.5|2229.2|2229.3|2229|2229.6|2229.3|2229.3|2229|27
1616518710000|2021-03-23 16:58:30|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.1|2228.8|40
1616518720000|2021-03-23 16:58:40|2229.3|2229|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|29
1616518730000|2021-03-23 16:58:50|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|168
1616518740000|2021-03-23 16:59:00|2229.4|2229.1|2228.6|2228.3|2229.5|2229.2|2228.6|2228.3|60
1616518750000|2021-03-23 16:59:10|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.1|2227.8|57
1616518760000|2021-03-23 16:59:20|2228.5|2228.2|2228.9|2228.6|2229|2228.7|2228.2|2227.9|24
1616518770000|2021-03-23 16:59:30|2228.8|2228.5|2228.6|2228.3|2229.1|2228.8|2228.5|2228.2|95
1616518780000|2021-03-23 16:59:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|13
1616518790000|2021-03-23 16:59:50|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|140
1616518800000|2021-03-23 17:00:00|2228.7|2228.4|2229.1|2228.8|2229.4|2229.1|2228.7|2228.4|315
1616518810000|2021-03-23 17:00:10|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|19
1616518820000|2021-03-23 17:00:20|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.3|2228|12
1616518830000|2021-03-23 17:00:30|2228.3|2228|2228.1|2227.8|2228.3|2228|2228|2227.7|15
1616518840000|2021-03-23 17:00:40|2228.3|2228|2228.7|2228.4|2229|2228.7|2228.3|2228|15
1616518850000|2021-03-23 17:00:50|2228.6|2228.3|2229|2228.7|2229.1|2228.8|2228.6|2228.3|11
1616518860000|2021-03-23 17:01:00|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|21
1616518870000|2021-03-23 17:01:10|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.7|2228.4|14
1616518880000|2021-03-23 17:01:20|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|9
1616518890000|2021-03-23 17:01:30|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|9
1616518900000|2021-03-23 17:01:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|17
1616518910000|2021-03-23 17:01:50|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|13
1616518920000|2021-03-23 17:02:00|2229.1|2228.8|2229.2|2228.9|2229.4|2229.1|2228.9|2228.6|22
1616518930000|2021-03-23 17:02:10|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|5
1616518940000|2021-03-23 17:02:20|2228.9|2228.6|2229.3|2229|2229.3|2229|2228.7|2228.4|127
1616518950000|2021-03-23 17:02:30|2229.2|2228.9|2228.8|2228.5|2229.3|2229|2228.8|2228.5|18
1616518960000|2021-03-23 17:02:40|2228.9|2228.6|2229.1|2228.8|2229.2|2228.9|2228.8|2228.5|16
1616518970000|2021-03-23 17:02:50|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.9|2228.6|7
1616518980000|2021-03-23 17:03:00|2229.2|2228.9|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|34
1616518990000|2021-03-23 17:03:10|2229.2|2228.9|2229.8|2229.5|2229.9|2229.6|2229.2|2228.9|167
1616519000000|2021-03-23 17:03:20|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.1|2228.8|28
1616519010000|2021-03-23 17:03:30|2229.4|2229.1|2230.5|2230.2|2230.6|2230.3|2229.4|2229.1|41
1616519020000|2021-03-23 17:03:40|2230.2|2229.9|2229.9|2229.6|2230.3|2230|2229.9|2229.6|17
1616519030000|2021-03-23 17:03:50|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|5
1616519040000|2021-03-23 17:04:00|2229.8|2229.5|2229.3|2229|2230|2229.7|2229.3|2229|81
1616519050000|2021-03-23 17:04:10|2229.4|2229.1|2230|2229.7|2230|2229.7|2229.4|2229.1|12
1616519060000|2021-03-23 17:04:20|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230|2229.7|51
1616519070000|2021-03-23 17:04:30|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|20
1616519080000|2021-03-23 17:04:40|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|10
1616519090000|2021-03-23 17:04:50|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|33
1616519100000|2021-03-23 17:05:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230|2229.7|64
1616519110000|2021-03-23 17:05:10|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.4|2229.1|37
1616519120000|2021-03-23 17:05:20|2229.5|2229.2|2228.8|2228.5|2229.5|2229.2|2228.8|2228.5|20
1616519130000|2021-03-23 17:05:30|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|8
1616519140000|2021-03-23 17:05:40|2228.7|2228.4|2229.3|2229|2229.3|2229|2228.7|2228.4|12
1616519150000|2021-03-23 17:05:50|2229.2|2228.9|2229.6|2229.3|2229.8|2229.5|2229|2228.7|17
1616519160000|2021-03-23 17:06:00|2229.5|2229.2|2229.7|2229.4|2230|2229.7|2229.5|2229.2|35
1616519170000|2021-03-23 17:06:10|2229.6|2229.3|2229.8|2229.5|2230.1|2229.8|2229.6|2229.3|13
1616519180000|2021-03-23 17:06:20|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|6
1616519190000|2021-03-23 17:06:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|8
1616519200000|2021-03-23 17:06:40|2230|2229.7|2230.3|2230|2230.4|2230.1|2230|2229.7|34
1616519210000|2021-03-23 17:06:50|2230.4|2230.1|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|18
1616519220000|2021-03-23 17:07:00|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|49
1616519230000|2021-03-23 17:07:10|2230.3|2230|2230|2229.7|2230.5|2230.2|2230|2229.7|44
1616519240000|2021-03-23 17:07:20|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|5
1616519250000|2021-03-23 17:07:30|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|154
1616519260000|2021-03-23 17:07:40|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|97
1616519270000|2021-03-23 17:07:50|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.9|2228.6|117
1616519280000|2021-03-23 17:08:00|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2228.9|2228.6|98
1616519290000|2021-03-23 17:08:10|2229.5|2229.2|2230|2229.7|2230.1|2229.8|2229.5|2229.2|39
1616519300000|2021-03-23 17:08:20|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|17
1616519310000|2021-03-23 17:08:30|2229.7|2229.4|2229.7|2229.4|2229.9|2229.6|2229.5|2229.2|28
1616519320000|2021-03-23 17:08:40|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|10
1616519330000|2021-03-23 17:08:50|2229.9|2229.6|2229.4|2229.1|2229.9|2229.6|2229.2|2228.9|101
1616519340000|2021-03-23 17:09:00|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|85
1616519350000|2021-03-23 17:09:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|7
1616519360000|2021-03-23 17:09:20|2229.4|2229.1|2229|2228.7|2229.5|2229.2|2229|2228.7|7
1616519370000|2021-03-23 17:09:30|2228.9|2228.6|2228.4|2228.1|2229|2228.7|2228.3|2228|40
1616519380000|2021-03-23 17:09:40|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|9
1616519390000|2021-03-23 17:09:50|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|23
1616519400000|2021-03-23 17:10:00|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|95
1616519410000|2021-03-23 17:10:10|2228|2227.7|2227.7|2227.4|2228.2|2227.9|2227.6|2227.3|188
1616519420000|2021-03-23 17:10:20|2227.9|2227.6|2227.4|2227.1|2228.3|2228|2227.4|2227.1|26
1616519430000|2021-03-23 17:10:30|2227.7|2227.4|2227.3|2227|2227.8|2227.5|2227.1|2226.8|24
1616519440000|2021-03-23 17:10:40|2227.2|2226.9|2227.7|2227.4|2227.7|2227.4|2227.2|2226.9|8
1616519450000|2021-03-23 17:10:50|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|14
1616519460000|2021-03-23 17:11:00|2227.4|2227.1|2227.6|2227.3|2227.9|2227.6|2227.4|2227.1|94
1616519470000|2021-03-23 17:11:10|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|23
1616519480000|2021-03-23 17:11:20|2227|2226.7|2227.5|2227.2|2227.9|2227.6|2227|2226.7|84
1616519490000|2021-03-23 17:11:30|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.7|2227.4|15
1616519500000|2021-03-23 17:11:40|2227.6|2227.3|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|22
1616519510000|2021-03-23 17:11:50|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|81
1616519520000|2021-03-23 17:12:00|2226.9|2226.6|2225.8|2225.5|2226.9|2226.6|2225.8|2225.5|38
1616519530000|2021-03-23 17:12:10|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.3|2225|97
1616519540000|2021-03-23 17:12:20|2225.5|2225.2|2225.3|2225|2226.1|2225.8|2225.3|2225|19
1616519550000|2021-03-23 17:12:30|2225|2224.7|2225|2224.7|2225.4|2225.1|2225|2224.7|33
1616519560000|2021-03-23 17:12:40|2224.9|2224.6|2226.4|2226.1|2226.4|2226.1|2224.9|2224.6|45
1616519570000|2021-03-23 17:12:50|2226.3|2226|2226.8|2226.5|2226.8|2226.5|2226.3|2226|20
1616519580000|2021-03-23 17:13:00|2226.6|2226.3|2227.5|2227.2|2227.6|2227.3|2226.6|2226.3|15
1616519590000|2021-03-23 17:13:10|2227.8|2227.5|2227.4|2227.1|2227.8|2227.5|2227.2|2226.9|19
1616519600000|2021-03-23 17:13:20|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|11
1616519610000|2021-03-23 17:13:30|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|3
1616519620000|2021-03-23 17:13:40|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|14
1616519630000|2021-03-23 17:13:50|2227.3|2227|2227|2226.7|2227.3|2227|2226.9|2226.6|16
1616519640000|2021-03-23 17:14:00|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|9
1616519650000|2021-03-23 17:14:10|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.4|2226.1|7
1616519660000|2021-03-23 17:14:20|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|9
1616519670000|2021-03-23 17:14:30|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|18
1616519680000|2021-03-23 17:14:40|2226.7|2226.4|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|12
1616519690000|2021-03-23 17:14:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|8
1616519700000|2021-03-23 17:15:00|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.1|2225.8|38
1616519710000|2021-03-23 17:15:10|||||||||5
1616519720000|2021-03-23 17:15:20|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|21
1616519730000|2021-03-23 17:15:30|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|6
1616519740000|2021-03-23 17:15:40|2227.4|2227.1|2226.9|2226.6|2227.4|2227.1|2226.7|2226.4|33
1616519750000|2021-03-23 17:15:50|2227|2226.7|2227.7|2227.4|2227.7|2227.4|2227|2226.7|40
1616519760000|2021-03-23 17:16:00|2227.5|2227.2|2227.7|2227.4|2227.8|2227.5|2227.3|2227|26
1616519770000|2021-03-23 17:16:10|||||||||3
1616519780000|2021-03-23 17:16:20|2227.4|2227.1|2228.1|2227.8|2228.1|2227.8|2227.4|2227.1|43
1616519790000|2021-03-23 17:16:30|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228|2227.7|41
1616519800000|2021-03-23 17:16:40|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|16
1616519810000|2021-03-23 17:16:50|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.7|2227.4|10
1616519820000|2021-03-23 17:17:00|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|7
1616519830000|2021-03-23 17:17:10|2227.9|2227.6|2228|2227.7|2228.3|2228|2227.9|2227.6|20
1616519840000|2021-03-23 17:17:20|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|10
1616519850000|2021-03-23 17:17:30|2227.3|2227|2227.9|2227.6|2227.9|2227.6|2227.3|2227|8
1616519860000|2021-03-23 17:17:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|6
1616519870000|2021-03-23 17:17:50|2228|2227.7|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|8
1616519880000|2021-03-23 17:18:00|2227.7|2227.4|2227.9|2227.6|2228|2227.7|2227.7|2227.4|9
1616519890000|2021-03-23 17:18:10|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|11
1616519900000|2021-03-23 17:18:20|2228.2|2227.9|2228.6|2228.3|2228.8|2228.5|2228.2|2227.9|19
1616519910000|2021-03-23 17:18:30|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|7
1616519920000|2021-03-23 17:18:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|14
1616519930000|2021-03-23 17:18:50|2229|2228.7|2228.1|2227.8|2229|2228.7|2228|2227.7|15
1616519940000|2021-03-23 17:19:00|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.1|2227.8|10
1616519950000|2021-03-23 17:19:10|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|8
1616519960000|2021-03-23 17:19:20|||||||||4
1616519970000|2021-03-23 17:19:30|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|13
1616519980000|2021-03-23 17:19:40|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|23
1616519990000|2021-03-23 17:19:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1616520000000|2021-03-23 17:20:00|2228.8|2228.5|2228.3|2228|2228.8|2228.5|2228.3|2228|40
1616520010000|2021-03-23 17:20:10|2228.1|2227.8|2227.4|2227.1|2228.1|2227.8|2227.4|2227.1|42
1616520020000|2021-03-23 17:20:20|2227.3|2227|2226.6|2226.3|2227.3|2227|2226.6|2226.3|29
1616520030000|2021-03-23 17:20:30|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|20
1616520040000|2021-03-23 17:20:40|2226.9|2226.6|2227|2226.7|2227.2|2226.9|2226.8|2226.5|12
1616520050000|2021-03-23 17:20:50|2226.9|2226.6|2226.3|2226|2226.9|2226.6|2226.3|2226|19
1616520060000|2021-03-23 17:21:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.4|2225.1|51
1616520070000|2021-03-23 17:21:10|2225.8|2225.5|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|55
1616520080000|2021-03-23 17:21:20|2226.2|2225.9|2226.4|2226.1|2226.6|2226.3|2226.1|2225.8|25
1616520090000|2021-03-23 17:21:30|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|8
1616520100000|2021-03-23 17:21:40|2226.6|2226.3|2226|2225.7|2226.6|2226.3|2226|2225.7|19
1616520110000|2021-03-23 17:21:50|2226.3|2226|2225.9|2225.6|2226.3|2226|2225.8|2225.5|14
1616520120000|2021-03-23 17:22:00|2226.2|2225.9|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|23
1616520130000|2021-03-23 17:22:10|2225.6|2225.3|2225.4|2225.1|2225.7|2225.4|2225.3|2225|23
1616520140000|2021-03-23 17:22:20|2225.3|2225|2224.8|2224.5|2225.3|2225|2224.8|2224.5|48
1616520150000|2021-03-23 17:22:30|2224.7|2224.4|2224.8|2224.5|2225|2224.7|2224.4|2224.1|113
1616520160000|2021-03-23 17:22:40|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.4|2224.1|31
1616520170000|2021-03-23 17:22:50|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|20
1616520180000|2021-03-23 17:23:00|2224.7|2224.4|2225.5|2225.2|2225.7|2225.4|2224.7|2224.4|55
1616520190000|2021-03-23 17:23:10|2225.6|2225.3|2225.9|2225.6|2226.2|2225.9|2225.6|2225.3|19
1616520200000|2021-03-23 17:23:20|2225.8|2225.5|2226.4|2226.1|2226.4|2226.1|2225.8|2225.5|19
1616520210000|2021-03-23 17:23:30|2226.2|2225.9|2225.8|2225.5|2226.4|2226.1|2225.8|2225.5|20
1616520220000|2021-03-23 17:23:40|2225.9|2225.6|2225.4|2225.1|2225.9|2225.6|2225.4|2225.1|18
1616520230000|2021-03-23 17:23:50|2225.3|2225|2225.1|2224.8|2225.3|2225|2224.9|2224.6|18
1616520240000|2021-03-23 17:24:00|2224.9|2224.6|2225.5|2225.2|2225.5|2225.2|2224.9|2224.6|18
1616520250000|2021-03-23 17:24:10|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|23
1616520260000|2021-03-23 17:24:20|2224.7|2224.4|2225.1|2224.8|2225.3|2225|2224.7|2224.4|49
1616520270000|2021-03-23 17:24:30|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|15
1616520280000|2021-03-23 17:24:40|2224.7|2224.4|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|12
1616520290000|2021-03-23 17:24:50|2224.4|2224.1|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|17
1616520300000|2021-03-23 17:25:00|2224.8|2224.5|2225.1|2224.8|2225.4|2225.1|2224.8|2224.5|44
1616520310000|2021-03-23 17:25:10|2224.8|2224.5|2224.3|2224|2224.8|2224.5|2224.3|2224|15
1616520320000|2021-03-23 17:25:20|2223.9|2223.6|2223.4|2223.1|2223.9|2223.6|2223.2|2222.9|74
1616520330000|2021-03-23 17:25:30|2223.6|2223.3|2223.5|2223.2|2224|2223.7|2223.4|2223.1|36
1616520340000|2021-03-23 17:25:40|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|30
1616520350000|2021-03-23 17:25:50|2223.2|2222.9|2222.9|2222.6|2223.3|2223|2222.9|2222.6|36
1616520360000|2021-03-23 17:26:00|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.4|2222.1|71
1616520370000|2021-03-23 17:26:10|2222.8|2222.5|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|24
1616520380000|2021-03-23 17:26:20|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.3|2222|27
1616520390000|2021-03-23 17:26:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.3|2222|24
1616520400000|2021-03-23 17:26:40|2222.5|2222.2|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|44
1616520410000|2021-03-23 17:26:50|2222.4|2222.1|2222.2|2221.9|2222.7|2222.4|2222.2|2221.9|40
1616520420000|2021-03-23 17:27:00|2222|2221.7|2222.2|2221.9|2222.3|2222|2222|2221.7|33
1616520430000|2021-03-23 17:27:10|2222.3|2222|2222.1|2221.8|2222.7|2222.4|2222.1|2221.8|22
1616520440000|2021-03-23 17:27:20|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|15
1616520450000|2021-03-23 17:27:30|2222.3|2222|2222.1|2221.8|2222.5|2222.2|2222.1|2221.8|20
1616520460000|2021-03-23 17:27:40|2222|2221.7|2222|2221.7|2222.5|2222.2|2221.7|2221.4|30
1616520470000|2021-03-23 17:27:50|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.7|2221.4|32
1616520480000|2021-03-23 17:28:00|2221.7|2221.4|2222.4|2222.1|2222.5|2222.2|2221.7|2221.4|35
1616520490000|2021-03-23 17:28:10|2222.5|2222.2|2222.2|2221.9|2222.7|2222.4|2222.1|2221.8|26
1616520500000|2021-03-23 17:28:20|2222|2221.7|2222.3|2222|2222.6|2222.3|2222|2221.7|45
1616520510000|2021-03-23 17:28:30|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2222.1|2221.8|27
1616520520000|2021-03-23 17:28:40|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.7|2221.4|21
1616520530000|2021-03-23 17:28:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|16
1616520540000|2021-03-23 17:29:00|2221.4|2221.1|2221.7|2221.4|2222.1|2221.8|2221.4|2221.1|30
1616520550000|2021-03-23 17:29:10|2221.9|2221.6|2221.9|2221.6|2222.4|2222.1|2221.9|2221.6|34
1616520560000|2021-03-23 17:29:20|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|20
1616520570000|2021-03-23 17:29:30|2222.5|2222.2|2222|2221.7|2222.6|2222.3|2222|2221.7|43
1616520580000|2021-03-23 17:29:40|2222.2|2221.9|2222.5|2222.2|2222.9|2222.6|2222.2|2221.9|73
1616520590000|2021-03-23 17:29:50|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|18
1616520600000|2021-03-23 17:30:00|2222.5|2222.2|2223.1|2222.8|2223.1|2222.8|2222.5|2222.2|26
1616520610000|2021-03-23 17:30:10|2222.9|2222.6|2222.5|2222.2|2223.2|2222.9|2222.3|2222|55
1616520620000|2021-03-23 17:30:20|2222.4|2222.1|2221.9|2221.6|2222.4|2222.1|2221.9|2221.6|31
1616520630000|2021-03-23 17:30:30|2222|2221.7|2221.6|2221.3|2222.1|2221.8|2221.5|2221.2|44
1616520640000|2021-03-23 17:30:40|2221.8|2221.5|2221.6|2221.3|2221.9|2221.6|2221.4|2221.1|28
1616520650000|2021-03-23 17:30:50|2221.5|2221.2|2221.8|2221.5|2221.9|2221.6|2221.5|2221.2|27
1616520660000|2021-03-23 17:31:00|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.2|2220.9|28
1616520670000|2021-03-23 17:31:10|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|14
1616520680000|2021-03-23 17:31:20|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.3|2221|21
1616520690000|2021-03-23 17:31:30|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|20
1616520700000|2021-03-23 17:31:40|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.7|2221.4|20
1616520710000|2021-03-23 17:31:50|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|34
1616520720000|2021-03-23 17:32:00|2221.6|2221.3|2222.5|2222.2|2222.5|2222.2|2220.9|2220.6|63
1616520730000|2021-03-23 17:32:10|2222.3|2222|2222.2|2221.9|2222.5|2222.2|2222|2221.7|72
1616520740000|2021-03-23 17:32:20|2222.1|2221.8|2221.8|2221.5|2222.5|2222.2|2221.8|2221.5|45
1616520750000|2021-03-23 17:32:30|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.2|2220.9|86
1616520760000|2021-03-23 17:32:40|2221.6|2221.3|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|97
1616520770000|2021-03-23 17:32:50|2221|2220.7|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|40
1616520780000|2021-03-23 17:33:00|2220.8|2220.5|2220.4|2220.1|2220.9|2220.6|2220.4|2220.1|52
1616520790000|2021-03-23 17:33:10|2220.5|2220.2|2220|2219.7|2220.6|2220.3|2219.7|2219.4|77
1616520800000|2021-03-23 17:33:20|2219.9|2219.6|2220.2|2219.9|2220.4|2220.1|2219.9|2219.6|29
1616520810000|2021-03-23 17:33:30|2220.3|2220|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|33
1616520820000|2021-03-23 17:33:40|2220.3|2220|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|36
1616520830000|2021-03-23 17:33:50|2220.2|2219.9|2219.4|2219.1|2220.2|2219.9|2219.4|2219.1|69
1616520840000|2021-03-23 17:34:00|2219.5|2219.2|2219.9|2219.6|2220|2219.7|2219.5|2219.2|57
1616520850000|2021-03-23 17:34:10|2220|2219.7|2218.9|2218.6|2220.1|2219.8|2218.9|2218.6|84
1616520860000|2021-03-23 17:34:20|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218.3|2218|115
1616520870000|2021-03-23 17:34:30|2218.4|2218.1|2218.3|2218|2218.7|2218.4|2218.1|2217.8|88
1616520880000|2021-03-23 17:34:40|2218.4|2218.1|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|49
1616520890000|2021-03-23 17:34:50|2218.1|2217.8|2218.3|2218|2218.5|2218.2|2218|2217.7|58
1616520900000|2021-03-23 17:35:00|2218.1|2217.8|2218.5|2218.2|2218.6|2218.3|2218|2217.7|49
1616520910000|2021-03-23 17:35:10|2218.7|2218.4|2218.3|2218|2218.9|2218.6|2218.3|2218|46
1616520920000|2021-03-23 17:35:20|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|65
1616520930000|2021-03-23 17:35:30|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2217.9|2217.6|24
1616520940000|2021-03-23 17:35:40|2218.2|2217.9|2217.9|2217.6|2218.2|2217.9|2217.7|2217.4|37
1616520950000|2021-03-23 17:35:50|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.4|2217.1|91
1616520960000|2021-03-23 17:36:00|2218.1|2217.8|2218.7|2218.4|2218.8|2218.5|2218.1|2217.8|117
1616520970000|2021-03-23 17:36:10|2218.9|2218.6|2219.1|2218.8|2219.4|2219.1|2218.9|2218.6|31
1616520980000|2021-03-23 17:36:20|2219.2|2218.9|2219.5|2219.2|2219.8|2219.5|2219.1|2218.8|48
1616520990000|2021-03-23 17:36:30|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|44
1616521000000|2021-03-23 17:36:40|2219.2|2218.9|2218.8|2218.5|2219.4|2219.1|2218.7|2218.4|32
1616521010000|2021-03-23 17:36:50|2218.7|2218.4|2218.2|2217.9|2218.7|2218.4|2218.2|2217.9|29
1616521020000|2021-03-23 17:37:00|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.1|2217.8|46
1616521030000|2021-03-23 17:37:10|2218.3|2218|2218.6|2218.3|2218.7|2218.4|2218.3|2218|29
1616521040000|2021-03-23 17:37:20|2218.7|2218.4|2218.6|2218.3|2219.1|2218.8|2218.4|2218.1|30
1616521050000|2021-03-23 17:37:30|2218.7|2218.4|2218.3|2218|2218.7|2218.4|2218.2|2217.9|37
1616521060000|2021-03-23 17:37:40|2218.4|2218.1|2218.3|2218|2218.6|2218.3|2218.3|2218|20
1616521070000|2021-03-23 17:37:50|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.6|2217.3|68
1616521080000|2021-03-23 17:38:00|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.6|2217.3|47
1616521090000|2021-03-23 17:38:10|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|24
1616521100000|2021-03-23 17:38:20|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.6|2217.3|22
1616521110000|2021-03-23 17:38:30|2217.4|2217.1|2217.3|2217|2217.6|2217.3|2217.3|2217|83
1616521120000|2021-03-23 17:38:40|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|142
1616521130000|2021-03-23 17:38:50|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.3|2217|32
1616521140000|2021-03-23 17:39:00|2218.1|2217.8|2217.4|2217.1|2218.3|2218|2217.4|2217.1|95
1616521150000|2021-03-23 17:39:10|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.2|2216.9|56
1616521160000|2021-03-23 17:39:20|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.1|2216.8|60
1616521170000|2021-03-23 17:39:30|2217.1|2216.8|2217.2|2216.9|2217.4|2217.1|2217.1|2216.8|138
1616521180000|2021-03-23 17:39:40|2217.1|2216.8|2217.3|2217|2217.5|2217.2|2217.1|2216.8|86
1616521190000|2021-03-23 17:39:50|2217.2|2216.9|2216.8|2216.5|2217.3|2217|2216.8|2216.5|26
1616521200000|2021-03-23 17:40:00|2217.1|2216.8|2217.1|2216.8|2217.4|2217.1|2216.9|2216.6|68
1616521210000|2021-03-23 17:40:10|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.9|2216.6|55
1616521220000|2021-03-23 17:40:20|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|66
1616521230000|2021-03-23 17:40:30|2216.7|2216.4|2216.8|2216.5|2217|2216.7|2216.7|2216.4|49
1616521240000|2021-03-23 17:40:40|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|23
1616521250000|2021-03-23 17:40:50|2216.9|2216.6|2216.2|2215.9|2216.9|2216.6|2216.2|2215.9|82
1616521260000|2021-03-23 17:41:00|2216.5|2216.2|2215.9|2215.6|2216.5|2216.2|2215.5|2215.2|174
1616521270000|2021-03-23 17:41:10|2215.5|2215.2|2216.3|2216|2216.3|2216|2215.5|2215.2|91
1616521280000|2021-03-23 17:41:20|2216.4|2216.1|2216.2|2215.9|2216.5|2216.2|2216|2215.7|31
1616521290000|2021-03-23 17:41:30|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2215.9|2215.6|32
1616521300000|2021-03-23 17:41:40|2216.1|2215.8|2215.8|2215.5|2216.2|2215.9|2215.8|2215.5|22
1616521310000|2021-03-23 17:41:50|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.5|2215.2|47
1616521320000|2021-03-23 17:42:00|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.4|2215.1|40
1616521330000|2021-03-23 17:42:10|2215.8|2215.5|2215.5|2215.2|2216|2215.7|2215.4|2215.1|52
1616521340000|2021-03-23 17:42:20|2215.6|2215.3|2215.8|2215.5|2216|2215.7|2215.6|2215.3|42
1616521350000|2021-03-23 17:42:30|2216|2215.7|2215.6|2215.3|2216|2215.7|2215.6|2215.3|42
1616521360000|2021-03-23 17:42:40|2215.5|2215.2|2215.3|2215|2215.6|2215.3|2215.3|2215|56
1616521370000|2021-03-23 17:42:50|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215|2214.7|43
1616521380000|2021-03-23 17:43:00|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|69
1616521390000|2021-03-23 17:43:10|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.2|2214.9|74
1616521400000|2021-03-23 17:43:20|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.2|2214.9|61
1616521410000|2021-03-23 17:43:30|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.1|2214.8|54
1616521420000|2021-03-23 17:43:40|2215.5|2215.2|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|31
1616521430000|2021-03-23 17:43:50|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|46
1616521440000|2021-03-23 17:44:00|2215.2|2214.9|2214.6|2214.3|2215.3|2215|2214.6|2214.3|80
1616521450000|2021-03-23 17:44:10|2214.7|2214.4|2215.2|2214.9|2215.2|2214.9|2214.7|2214.4|94
1616521460000|2021-03-23 17:44:20|2215.3|2215|2214.5|2214.2|2215.3|2215|2214.5|2214.2|94
1616521470000|2021-03-23 17:44:30|2214.4|2214.1|2213.6|2213.3|2214.6|2214.3|2213.6|2213.3|153
1616521480000|2021-03-23 17:44:40|2213.5|2213.2|2213.1|2212.8|2213.6|2213.3|2213.1|2212.8|102
1616521490000|2021-03-23 17:44:50|2213|2212.7|2213.3|2213|2213.4|2213.1|2212.8|2212.5|114
1616521500000|2021-03-23 17:45:00|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2212.8|2212.5|142
1616521510000|2021-03-23 17:45:10|2213.1|2212.8|2213.1|2212.8|2213.4|2213.1|2213|2212.7|91
1616521520000|2021-03-23 17:45:20|2213.3|2213|2212.8|2212.5|2213.3|2213|2212.7|2212.4|67
1616521530000|2021-03-23 17:45:30|2212.9|2212.6|2212.3|2212|2213.1|2212.8|2212.3|2212|75
1616521540000|2021-03-23 17:45:40|2212.4|2212.1|2211.4|2211.1|2212.4|2212.1|2211.3|2211|214
1616521550000|2021-03-23 17:45:50|2211.3|2211|2211.4|2211.1|2211.5|2211.2|2211.1|2210.8|90
1616521560000|2021-03-23 17:46:00|2211.5|2211.2|2211.4|2211.1|2211.8|2211.5|2211.3|2211|90
1616521570000|2021-03-23 17:46:10|2211.6|2211.3|2212|2211.7|2212.1|2211.8|2211.6|2211.3|100
1616521580000|2021-03-23 17:46:20|2212.1|2211.8|2211.9|2211.6|2212.6|2212.3|2211.9|2211.6|60
1616521590000|2021-03-23 17:46:30|2211.8|2211.5|2210.9|2210.6|2211.8|2211.5|2210.9|2210.6|150
1616521600000|2021-03-23 17:46:40|2210.8|2210.5|2211|2210.7|2211.2|2210.9|2210.7|2210.4|69
1616521610000|2021-03-23 17:46:50|2211.1|2210.8|2211.7|2211.4|2211.7|2211.4|2211|2210.7|61
1616521620000|2021-03-23 17:47:00|2211.9|2211.6|2211.6|2211.3|2212.4|2212.1|2211.6|2211.3|151
1616521630000|2021-03-23 17:47:10|2211.5|2211.2|2211.1|2210.8|2211.8|2211.5|2211.1|2210.8|158
1616521640000|2021-03-23 17:47:20|2211.3|2211|2211|2210.7|2211.6|2211.3|2211|2210.7|89
1616521650000|2021-03-23 17:47:30|2210.7|2210.4|2210.9|2210.6|2211.1|2210.8|2210.7|2210.4|109
1616521660000|2021-03-23 17:47:40|2211|2210.7|2211.2|2210.9|2211.5|2211.2|2210.7|2210.4|68
1616521670000|2021-03-23 17:47:50|2211.3|2211|2211.3|2211|2211.6|2211.3|2211.2|2210.9|35
1616521680000|2021-03-23 17:48:00|2211.2|2210.9|2211.4|2211.1|2211.6|2211.3|2211.1|2210.8|79
1616521690000|2021-03-23 17:48:10|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|33
1616521700000|2021-03-23 17:48:20|2211.6|2211.3|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|46
1616521710000|2021-03-23 17:48:30|2211.1|2210.8|2211.3|2211|2211.6|2211.3|2211|2210.7|44
1616521720000|2021-03-23 17:48:40|2211.5|2211.2|2212.7|2212.4|2212.7|2212.4|2211.5|2211.2|86
1616521730000|2021-03-23 17:48:50|2212.8|2212.5|2213.6|2213.3|2213.7|2213.4|2212.8|2212.5|141
1616521740000|2021-03-23 17:49:00|2213.5|2213.2|2213.4|2213.1|2214.2|2213.9|2213.4|2213.1|168
1616521750000|2021-03-23 17:49:10|2213.5|2213.2|2213.6|2213.3|2213.8|2213.5|2213.5|2213.2|112
1616521760000|2021-03-23 17:49:20|2214|2213.7|2214.2|2213.9|2214.3|2214|2213.8|2213.5|34
1616521770000|2021-03-23 17:49:30|2214.3|2214|2214.5|2214.2|2214.6|2214.3|2214.2|2213.9|66
1616521780000|2021-03-23 17:49:40|2214.4|2214.1|2214.9|2214.6|2215.1|2214.8|2214.2|2213.9|106
1616521790000|2021-03-23 17:49:50|2214.8|2214.5|2214.6|2214.3|2215.1|2214.8|2214.6|2214.3|42
1616521800000|2021-03-23 17:50:00|2214.7|2214.4|2214|2213.7|2214.7|2214.4|2213.9|2213.6|117
1616521810000|2021-03-23 17:50:10|2213.8|2213.5|2213.7|2213.4|2214|2213.7|2213.4|2213.1|38
1616521820000|2021-03-23 17:50:20|2213.6|2213.3|2212.6|2212.3|2213.7|2213.4|2212.6|2212.3|107
1616521830000|2021-03-23 17:50:30|2212.8|2212.5|2213.3|2213|2213.6|2213.3|2212.8|2212.5|50
1616521840000|2021-03-23 17:50:40|2213.2|2212.9|2213.4|2213.1|2213.4|2213.1|2213.1|2212.8|25
1616521850000|2021-03-23 17:50:50|2213.3|2213|2213.9|2213.6|2213.9|2213.6|2213.3|2213|46
1616521860000|2021-03-23 17:51:00|2214|2213.7|2213.5|2213.2|2214|2213.7|2213.5|2213.2|47
1616521870000|2021-03-23 17:51:10|2213.4|2213.1|2214|2213.7|2214|2213.7|2213.4|2213.1|30
1616521880000|2021-03-23 17:51:20|2213.9|2213.6|2213.2|2212.9|2214|2213.7|2213.2|2212.9|45
1616521890000|2021-03-23 17:51:30|2213.3|2213|2213.1|2212.8|2213.8|2213.5|2213|2212.7|193
1616521900000|2021-03-23 17:51:40|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|49
1616521910000|2021-03-23 17:51:50|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.4|2212.1|58
1616521920000|2021-03-23 17:52:00|2213|2212.7|2213.4|2213.1|2213.5|2213.2|2213|2212.7|74
1616521930000|2021-03-23 17:52:10|2213.3|2213|2213.5|2213.2|2213.8|2213.5|2213.2|2212.9|64
1616521940000|2021-03-23 17:52:20|2213.7|2213.4|2214.7|2214.4|2214.8|2214.5|2213.7|2213.4|73
1616521950000|2021-03-23 17:52:30|2214.8|2214.5|2215.3|2215|2215.3|2215|2214.7|2214.4|58
1616521960000|2021-03-23 17:52:40|2215.4|2215.1|2215.6|2215.3|2215.8|2215.5|2215.3|2215|58
1616521970000|2021-03-23 17:52:50|2215.7|2215.4|2215|2214.7|2215.7|2215.4|2215|2214.7|35
1616521980000|2021-03-23 17:53:00|2215.2|2214.9|2214.5|2214.2|2215.2|2214.9|2214.2|2213.9|64
1616521990000|2021-03-23 17:53:10|2214.7|2214.4|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|26
1616522000000|2021-03-23 17:53:20|2214.7|2214.4|2215|2214.7|2215.1|2214.8|2214.6|2214.3|57
1616522010000|2021-03-23 17:53:30|2215.1|2214.8|2215.6|2215.3|2215.6|2215.3|2214.8|2214.5|79
1616522020000|2021-03-23 17:53:40|2215.7|2215.4|2215.8|2215.5|2216|2215.7|2215.5|2215.2|62
1616522030000|2021-03-23 17:53:50|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.7|2215.4|70
1616522040000|2021-03-23 17:54:00|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.7|2215.4|57
1616522050000|2021-03-23 17:54:10|2216.3|2216|2215.6|2215.3|2216.4|2216.1|2215.6|2215.3|53
1616522060000|2021-03-23 17:54:20|2215.9|2215.6|2215.2|2214.9|2215.9|2215.6|2214.9|2214.6|64
1616522070000|2021-03-23 17:54:30|2215|2214.7|2215.2|2214.9|2215.4|2215.1|2214.9|2214.6|64
1616522080000|2021-03-23 17:54:40|2215.3|2215|2215.4|2215.1|2215.6|2215.3|2215.3|2215|18
1616522090000|2021-03-23 17:54:50|2215.3|2215|2215.5|2215.2|2215.7|2215.4|2215.1|2214.8|33
1616522100000|2021-03-23 17:55:00|2215.6|2215.3|2215.6|2215.3|2216|2215.7|2215.6|2215.3|38
1616522110000|2021-03-23 17:55:10|2215.4|2215.1|2214.5|2214.2|2215.4|2215.1|2214.4|2214.1|74
1616522120000|2021-03-23 17:55:20|2214.6|2214.3|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|45
1616522130000|2021-03-23 17:55:30|2214.7|2214.4|2215.2|2214.9|2215.2|2214.9|2214.7|2214.4|24
1616522140000|2021-03-23 17:55:40|2215.4|2215.1|2215.7|2215.4|2216|2215.7|2215.3|2215|73
1616522150000|2021-03-23 17:55:50|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.4|2215.1|34
1616522160000|2021-03-23 17:56:00|2215.8|2215.5|2215|2214.7|2215.8|2215.5|2215|2214.7|29
1616522170000|2021-03-23 17:56:10|2215.2|2214.9|2215.2|2214.9|2215.5|2215.2|2215|2214.7|32
1616522180000|2021-03-23 17:56:20|2215.1|2214.8|2214.7|2214.4|2215.3|2215|2214.6|2214.3|40
1616522190000|2021-03-23 17:56:30|2214.8|2214.5|2215.5|2215.2|2215.5|2215.2|2214.8|2214.5|22
1616522200000|2021-03-23 17:56:40|2215.4|2215.1|2215.3|2215|2215.5|2215.2|2215.1|2214.8|39
1616522210000|2021-03-23 17:56:50|2215.4|2215.1|2215.2|2214.9|2215.4|2215.1|2215.1|2214.8|31
1616522220000|2021-03-23 17:57:00|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.1|2214.8|38
1616522230000|2021-03-23 17:57:10|2215.2|2214.9|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|33
1616522240000|2021-03-23 17:57:20|2215.1|2214.8|2215.7|2215.4|2215.8|2215.5|2215.1|2214.8|87
1616522250000|2021-03-23 17:57:30|2215.6|2215.3|2215.3|2215|2215.6|2215.3|2215.1|2214.8|32
1616522260000|2021-03-23 17:57:40|2215.4|2215.1|2215.1|2214.8|2215.5|2215.2|2215.1|2214.8|32
1616522270000|2021-03-23 17:57:50|2215|2214.7|2214.9|2214.6|2215.2|2214.9|2214.7|2214.4|24
1616522280000|2021-03-23 17:58:00|2214.5|2214.2|2214.8|2214.5|2214.9|2214.6|2214.5|2214.2|53
1616522290000|2021-03-23 17:58:10|2214.7|2214.4|2214.1|2213.8|2214.7|2214.4|2214.1|2213.8|58
1616522300000|2021-03-23 17:58:20|2214|2213.7|2213.1|2212.8|2214|2213.7|2213|2212.7|71
1616522310000|2021-03-23 17:58:30|2212.9|2212.6|2212.7|2212.4|2213.3|2213|2212.7|2212.4|74
1616522320000|2021-03-23 17:58:40|2212.6|2212.3|2212.2|2211.9|2212.6|2212.3|2211.9|2211.6|93
1616522330000|2021-03-23 17:58:50|2212.4|2212.1|2212.1|2211.8|2212.5|2212.2|2212|2211.7|127
1616522340000|2021-03-23 17:59:00|2212|2211.7|2212|2211.7|2212.2|2211.9|2212|2211.7|45
1616522350000|2021-03-23 17:59:10|2212.1|2211.8|2212.8|2212.5|2212.9|2212.6|2212.1|2211.8|51
1616522360000|2021-03-23 17:59:20|2212.9|2212.6|2214|2213.7|2214.3|2214|2212.8|2212.5|135
1616522370000|2021-03-23 17:59:30|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2213.8|2213.5|18
1616522380000|2021-03-23 17:59:40|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214.1|2213.8|32
1616522390000|2021-03-23 17:59:50|2214.1|2213.8|2213.9|2213.6|2214.2|2213.9|2213.8|2213.5|62
1616522400000|2021-03-23 18:00:00|2214.1|2213.8|2213.7|2213.4|2214.4|2214.1|2213.4|2213.1|62
1616522410000|2021-03-23 18:00:10|2213.2|2212.9|2212.9|2212.6|2213.3|2213|2212.8|2212.5|45
1616522420000|2021-03-23 18:00:20|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.2|2211.9|147
1616522430000|2021-03-23 18:00:30|2213.1|2212.8|2212.5|2212.2|2213.1|2212.8|2212.4|2212.1|33
1616522440000|2021-03-23 18:00:40|2212.4|2212.1|2212.8|2212.5|2213|2212.7|2212.3|2212|22
1616522450000|2021-03-23 18:00:50|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.2|2211.9|34
1616522460000|2021-03-23 18:01:00|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.2|2211.9|28
1616522470000|2021-03-23 18:01:10|2212.6|2212.3|2212.6|2212.3|2213.2|2212.9|2212.6|2212.3|14
1616522480000|2021-03-23 18:01:20|2212.7|2212.4|2213.3|2213|2213.3|2213|2212.7|2212.4|25
1616522490000|2021-03-23 18:01:30|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.4|2213.1|26
1616522500000|2021-03-23 18:01:40|2213.6|2213.3|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|34
1616522510000|2021-03-23 18:01:50|2213.2|2212.9|2213.4|2213.1|2213.7|2213.4|2213.2|2212.9|63
1616522520000|2021-03-23 18:02:00|2213.6|2213.3|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|49
1616522530000|2021-03-23 18:02:10|2214.4|2214.1|2213.9|2213.6|2214.4|2214.1|2213.9|2213.6|40
1616522540000|2021-03-23 18:02:20|2214.1|2213.8|2214.5|2214.2|2214.6|2214.3|2214.1|2213.8|31
1616522550000|2021-03-23 18:02:30|2214.4|2214.1|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|19
1616522560000|2021-03-23 18:02:40|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|9
1616522570000|2021-03-23 18:02:50|2214.4|2214.1|2214.9|2214.6|2214.9|2214.6|2214.3|2214|28
1616522580000|2021-03-23 18:03:00|2214.8|2214.5|2214.7|2214.4|2215|2214.7|2214.6|2214.3|36
1616522590000|2021-03-23 18:03:10|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.6|2214.3|23
1616522600000|2021-03-23 18:03:20|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.1|2213.8|32
1616522610000|2021-03-23 18:03:30|2214.5|2214.2|2214.1|2213.8|2214.5|2214.2|2214.1|2213.8|22
1616522620000|2021-03-23 18:03:40|2214|2213.7|2214.3|2214|2214.3|2214|2213.8|2213.5|15
1616522630000|2021-03-23 18:03:50|2214.4|2214.1|2215|2214.7|2215.2|2214.9|2214.4|2214.1|42
1616522640000|2021-03-23 18:04:00|2215.4|2215.1|2215.8|2215.5|2215.8|2215.5|2215.3|2215|86
1616522650000|2021-03-23 18:04:10|2215.7|2215.4|2215.3|2215|2215.8|2215.5|2215.3|2215|39
1616522660000|2021-03-23 18:04:20|2215.5|2215.2|2215.3|2215|2215.7|2215.4|2215.3|2215|36
1616522670000|2021-03-23 18:04:30|2215.1|2214.8|2215.1|2214.8|2215.4|2215.1|2214.9|2214.6|43
1616522680000|2021-03-23 18:04:40|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|16
1616522690000|2021-03-23 18:04:50|2215.2|2214.9|2214.9|2214.6|2215.2|2214.9|2214.9|2214.6|30
1616522700000|2021-03-23 18:05:00|2215.1|2214.8|2215.1|2214.8|2215.4|2215.1|2215|2214.7|40
1616522710000|2021-03-23 18:05:10|2215|2214.7|2214.5|2214.2|2215.5|2215.2|2214.3|2214|49
1616522720000|2021-03-23 18:05:20|2214.3|2214|2213.7|2213.4|2214.5|2214.2|2213.2|2212.9|47
1616522730000|2021-03-23 18:05:30|2213.6|2213.3|2213.8|2213.5|2214|2213.7|2213.3|2213|19
1616522740000|2021-03-23 18:05:40|2213.9|2213.6|2213.8|2213.5|2214.2|2213.9|2213.8|2213.5|24
1616522750000|2021-03-23 18:05:50|2214|2213.7|2213.8|2213.5|2214.1|2213.8|2213.8|2213.5|19
1616522760000|2021-03-23 18:06:00|2213.6|2213.3|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|30
1616522770000|2021-03-23 18:06:10|2213.3|2213|2212|2211.7|2213.4|2213.1|2212|2211.7|69
1616522780000|2021-03-23 18:06:20|2212.3|2212|2212.2|2211.9|2212.6|2212.3|2212.1|2211.8|59
1616522790000|2021-03-23 18:06:30|2212.1|2211.8|2212.3|2212|2212.5|2212.2|2212|2211.7|31
1616522800000|2021-03-23 18:06:40|2212.5|2212.2|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|13
1616522810000|2021-03-23 18:06:50|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.7|2212.4|22
1616522820000|2021-03-23 18:07:00|2213.2|2212.9|2212.5|2212.2|2213.3|2213|2212.5|2212.2|40
1616522830000|2021-03-23 18:07:10|2212.8|2212.5|2212.9|2212.6|2213.1|2212.8|2212.7|2212.4|17
1616522840000|2021-03-23 18:07:20|2213|2212.7|2213.1|2212.8|2213.4|2213.1|2212.6|2212.3|33
1616522850000|2021-03-23 18:07:30|2212.9|2212.6|2213|2212.7|2213.1|2212.8|2212.7|2212.4|31
1616522860000|2021-03-23 18:07:40|2213.1|2212.8|2212.7|2212.4|2213.2|2212.9|2212.7|2212.4|24
1616522870000|2021-03-23 18:07:50|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|21
1616522880000|2021-03-23 18:08:00|2213.4|2213.1|2213.4|2213.1|2213.8|2213.5|2213|2212.7|70
1616522890000|2021-03-23 18:08:10|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2212.9|2212.6|37
1616522900000|2021-03-23 18:08:20|2213.1|2212.8|2213.1|2212.8|2213.4|2213.1|2213|2212.7|42
1616522910000|2021-03-23 18:08:30|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.3|2213|31
1616522920000|2021-03-23 18:08:40|2213.8|2213.5|2213.9|2213.6|2214|2213.7|2213.7|2213.4|24
1616522930000|2021-03-23 18:08:50|2214|2213.7|2213.9|2213.6|2214.4|2214.1|2213.9|2213.6|33
1616522940000|2021-03-23 18:09:00|2213.8|2213.5|2214.5|2214.2|2214.5|2214.2|2213.8|2213.5|34
1616522950000|2021-03-23 18:09:10|2214.4|2214.1|2215.3|2215|2215.3|2215|2214.4|2214.1|48
1616522960000|2021-03-23 18:09:20|2215.4|2215.1|2216|2215.7|2216.2|2215.9|2215.3|2215|133
1616522970000|2021-03-23 18:09:30|2216.2|2215.9|2215.9|2215.6|2216.6|2216.3|2215.9|2215.6|76
1616522980000|2021-03-23 18:09:40|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.4|2215.1|28
1616522990000|2021-03-23 18:09:50|2215.9|2215.6|2216.4|2216.1|2216.6|2216.3|2215.9|2215.6|51
1616523000000|2021-03-23 18:10:00|2216.7|2216.4|2216.5|2216.2|2216.8|2216.5|2216.2|2215.9|78
1616523010000|2021-03-23 18:10:10|2216.4|2216.1|2215.6|2215.3|2216.4|2216.1|2215.6|2215.3|57
1616523020000|2021-03-23 18:10:20|2215.3|2215|2215.6|2215.3|2215.6|2215.3|2215.1|2214.8|31
1616523030000|2021-03-23 18:10:30|2215.5|2215.2|2216.2|2215.9|2216.5|2216.2|2215.5|2215.2|30
1616523040000|2021-03-23 18:10:40|2216.4|2216.1|2217|2216.7|2217.1|2216.8|2216.4|2216.1|34
1616523050000|2021-03-23 18:10:50|2216.8|2216.5|2216.6|2216.3|2216.9|2216.6|2216.4|2216.1|43
1616523060000|2021-03-23 18:11:00|2216.5|2216.2|2216|2215.7|2216.5|2216.2|2215.8|2215.5|46
1616523070000|2021-03-23 18:11:10|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2215.4|2215.1|51
1616523080000|2021-03-23 18:11:20|2215.4|2215.1|2215.5|2215.2|2215.9|2215.6|2215.4|2215.1|45
1616523090000|2021-03-23 18:11:30|2215.6|2215.3|2215.5|2215.2|2215.9|2215.6|2215.5|2215.2|24
1616523100000|2021-03-23 18:11:40|2215.9|2215.6|2216.8|2216.5|2216.8|2216.5|2215.9|2215.6|52
1616523110000|2021-03-23 18:11:50|2216.9|2216.6|2217|2216.7|2217.3|2217|2216.7|2216.4|59
1616523120000|2021-03-23 18:12:00|2216.8|2216.5|2216.5|2216.2|2216.9|2216.6|2216.2|2215.9|33
1616523130000|2021-03-23 18:12:10|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216|2215.7|27
1616523140000|2021-03-23 18:12:20|2216.2|2215.9|2216.6|2216.3|2216.7|2216.4|2216.2|2215.9|33
1616523150000|2021-03-23 18:12:30|2216.7|2216.4|2216.1|2215.8|2216.8|2216.5|2215.9|2215.6|16
1616523160000|2021-03-23 18:12:40|2216|2215.7|2217.2|2216.9|2217.3|2217|2216|2215.7|242
1616523170000|2021-03-23 18:12:50|2217.1|2216.8|2217.6|2217.3|2217.8|2217.5|2217.1|2216.8|55
1616523180000|2021-03-23 18:13:00|2217.5|2217.2|2218.2|2217.9|2218.2|2217.9|2217.5|2217.2|114
1616523190000|2021-03-23 18:13:10|2218.1|2217.8|2218.1|2217.8|2218.4|2218.1|2217.8|2217.5|79
1616523200000|2021-03-23 18:13:20|2218.2|2217.9|2218.1|2217.8|2218.7|2218.4|2218.1|2217.8|119
1616523210000|2021-03-23 18:13:30|2218|2217.7|2218.5|2218.2|2218.5|2218.2|2217.9|2217.6|111
1616523220000|2021-03-23 18:13:40|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.3|2218|96
1616523230000|2021-03-23 18:13:50|2218.5|2218.2|2218.8|2218.5|2218.9|2218.6|2218.4|2218.1|128
1616523240000|2021-03-23 18:14:00|2218.7|2218.4|2219.5|2219.2|2219.6|2219.3|2218.7|2218.4|235
1616523250000|2021-03-23 18:14:10|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|47
1616523260000|2021-03-23 18:14:20|2219.1|2218.8|2217.8|2217.5|2219.1|2218.8|2217.6|2217.3|85
1616523270000|2021-03-23 18:14:30|2217.7|2217.4|2217.3|2217|2217.7|2217.4|2217.2|2216.9|43
1616523280000|2021-03-23 18:14:40|2217.1|2216.8|2216.4|2216.1|2217.1|2216.8|2216.3|2216|43
1616523290000|2021-03-23 18:14:50|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|17
1616523300000|2021-03-23 18:15:00|2216.2|2215.9|2216|2215.7|2216.3|2216|2215.8|2215.5|48
1616523310000|2021-03-23 18:15:10|2215.9|2215.6|2214.8|2214.5|2216|2215.7|2214.8|2214.5|62
1616523320000|2021-03-23 18:15:20|2214.9|2214.6|2215.5|2215.2|2215.6|2215.3|2214.9|2214.6|17
1616523330000|2021-03-23 18:15:30|2215.6|2215.3|2215.5|2215.2|2215.9|2215.6|2215.5|2215.2|12
1616523340000|2021-03-23 18:15:40|2215.3|2215|2215.1|2214.8|2215.6|2215.3|2214.9|2214.6|30
1616523350000|2021-03-23 18:15:50|2215.2|2214.9|2214.8|2214.5|2215.2|2214.9|2214.4|2214.1|20
1616523360000|2021-03-23 18:16:00|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214|2213.7|27
1616523370000|2021-03-23 18:16:10|2214.5|2214.2|2214.3|2214|2215|2214.7|2214.3|2214|77
1616523380000|2021-03-23 18:16:20|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|29
1616523390000|2021-03-23 18:16:30|2214.4|2214.1|2213.9|2213.6|2214.5|2214.2|2213.9|2213.6|16
1616523400000|2021-03-23 18:16:40|2214|2213.7|2213.7|2213.4|2214.1|2213.8|2213.6|2213.3|35
1616523410000|2021-03-23 18:16:50|2213.6|2213.3|2213.6|2213.3|2213.9|2213.6|2213.5|2213.2|24
1616523420000|2021-03-23 18:17:00|2213.9|2213.6|2213.9|2213.6|2214.2|2213.9|2213.8|2213.5|25
1616523430000|2021-03-23 18:17:10|2214.1|2213.8|2214.6|2214.3|2214.7|2214.4|2214|2213.7|39
1616523440000|2021-03-23 18:17:20|2214.7|2214.4|2215.7|2215.4|2215.7|2215.4|2214.4|2214.1|29
1616523450000|2021-03-23 18:17:30|2215.9|2215.6|2215.6|2215.3|2215.9|2215.6|2215.4|2215.1|23
1616523460000|2021-03-23 18:17:40|2215.5|2215.2|2215.3|2215|2215.7|2215.4|2215.3|2215|18
1616523470000|2021-03-23 18:17:50|2215.1|2214.8|2214.6|2214.3|2215.1|2214.8|2214.6|2214.3|8
1616523480000|2021-03-23 18:18:00|2214.7|2214.4|2215.4|2215.1|2215.5|2215.2|2214.7|2214.4|18
1616523490000|2021-03-23 18:18:10|2215.5|2215.2|2215.5|2215.2|2215.7|2215.4|2215.3|2215|15
1616523500000|2021-03-23 18:18:20|2215.7|2215.4|2215.7|2215.4|2216.2|2215.9|2215.6|2215.3|55
1616523510000|2021-03-23 18:18:30|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.6|2215.3|40
1616523520000|2021-03-23 18:18:40|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2216.1|2215.8|10
1616523530000|2021-03-23 18:18:50|2215.6|2215.3|2214.8|2214.5|2215.6|2215.3|2214.8|2214.5|28
1616523540000|2021-03-23 18:19:00|2214.9|2214.6|2214.8|2214.5|2215.3|2215|2214.7|2214.4|49
1616523550000|2021-03-23 18:19:10|2214.7|2214.4|2214.7|2214.4|2215|2214.7|2214.7|2214.4|18
1616523560000|2021-03-23 18:19:20|2214.9|2214.6|2214.5|2214.2|2214.9|2214.6|2214.1|2213.8|40
1616523570000|2021-03-23 18:19:30|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|5
1616523580000|2021-03-23 18:19:40|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.4|2213.1|33
1616523590000|2021-03-23 18:19:50|2213.7|2213.4|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|12
1616523600000|2021-03-23 18:20:00|2213.5|2213.2|2214|2213.7|2214.5|2214.2|2213.4|2213.1|30
1616523610000|2021-03-23 18:20:10|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|11
1616523620000|2021-03-23 18:20:20|2213.9|2213.6|2214.2|2213.9|2214.3|2214|2213.9|2213.6|10
1616523630000|2021-03-23 18:20:30|2214.3|2214|2213.8|2213.5|2214.7|2214.4|2213.8|2213.5|37
1616523640000|2021-03-23 18:20:40|2213.9|2213.6|2213.6|2213.3|2213.9|2213.6|2213.4|2213.1|21
1616523650000|2021-03-23 18:20:50|2213.5|2213.2|2213|2212.7|2213.5|2213.2|2212.9|2212.6|73
1616523660000|2021-03-23 18:21:00|2212.7|2212.4|2212.7|2212.4|2213|2212.7|2212.6|2212.3|63
1616523670000|2021-03-23 18:21:10|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.2|2211.9|69
1616523680000|2021-03-23 18:21:20|2212.5|2212.2|2212.9|2212.6|2213.6|2213.3|2212.5|2212.2|33
1616523690000|2021-03-23 18:21:30|2213|2212.7|2213.9|2213.6|2214|2213.7|2213|2212.7|30
1616523700000|2021-03-23 18:21:40|2214|2213.7|2214.1|2213.8|2214.4|2214.1|2214|2213.7|41
1616523710000|2021-03-23 18:21:50|2214.2|2213.9|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|30
1616523720000|2021-03-23 18:22:00|2214.3|2214|2213.8|2213.5|2214.4|2214.1|2213.7|2213.4|38
1616523730000|2021-03-23 18:22:10|2213.7|2213.4|2213.3|2213|2213.7|2213.4|2213.2|2212.9|25
1616523740000|2021-03-23 18:22:20|2213.6|2213.3|2213.5|2213.2|2214|2213.7|2213.5|2213.2|23
1616523750000|2021-03-23 18:22:30|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.1|2212.8|57
1616523760000|2021-03-23 18:22:40|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.4|2213.1|36
1616523770000|2021-03-23 18:22:50|2213.6|2213.3|2214|2213.7|2214|2213.7|2213.6|2213.3|14
1616523780000|2021-03-23 18:23:00|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.5|2213.2|19
1616523790000|2021-03-23 18:23:10|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2213.8|2213.5|13
1616523800000|2021-03-23 18:23:20|2213.7|2213.4|2214.3|2214|2214.3|2214|2213.7|2213.4|16
1616523810000|2021-03-23 18:23:30|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.3|2214|22
1616523820000|2021-03-23 18:23:40|2214.6|2214.3|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|16
1616523830000|2021-03-23 18:23:50|2214.4|2214.1|2215|2214.7|2215|2214.7|2214.4|2214.1|24
1616523840000|2021-03-23 18:24:00|2214.7|2214.4|2214.2|2213.9|2214.9|2214.6|2214.1|2213.8|29
1616523850000|2021-03-23 18:24:10|2214|2213.7|2213.7|2213.4|2214.1|2213.8|2213.5|2213.2|35
1616523860000|2021-03-23 18:24:20|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213|2212.7|27
1616523870000|2021-03-23 18:24:30|2213.3|2213|2213.4|2213.1|2213.6|2213.3|2213.2|2212.9|19
1616523880000|2021-03-23 18:24:40|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2213.3|2213|12
1616523890000|2021-03-23 18:24:50|2213.3|2213|2213.3|2213|2213.4|2213.1|2213.3|2213|11
1616523900000|2021-03-23 18:25:00|2213.2|2212.9|2211.7|2211.4|2213.2|2212.9|2211.4|2211.1|162
1616523910000|2021-03-23 18:25:10|2211.9|2211.6|2211.1|2210.8|2211.9|2211.6|2211.1|2210.8|68
1616523920000|2021-03-23 18:25:20|2211|2210.7|2211|2210.7|2211.2|2210.9|2210.9|2210.6|99
1616523930000|2021-03-23 18:25:30|2211.2|2210.9|2210.7|2210.4|2211.3|2211|2210.7|2210.4|41
1616523940000|2021-03-23 18:25:40|2210.6|2210.3|2209.5|2209.2|2210.7|2210.4|2209.5|2209.2|129
1616523950000|2021-03-23 18:25:50|2209.6|2209.3|2210.2|2209.9|2210.2|2209.9|2209.6|2209.3|67
1616523960000|2021-03-23 18:26:00|2210.1|2209.8|2209.7|2209.4|2210.2|2209.9|2209|2208.7|100
1616523970000|2021-03-23 18:26:10|2209.6|2209.3|2210.1|2209.8|2210.2|2209.9|2209.6|2209.3|81
1616523980000|2021-03-23 18:26:20|2210.3|2210|2210.8|2210.5|2210.9|2210.6|2210.2|2209.9|55
1616523990000|2021-03-23 18:26:30|2210.6|2210.3|2211|2210.7|2211.1|2210.8|2210.5|2210.2|261
1616524000000|2021-03-23 18:26:40|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|225
1616524010000|2021-03-23 18:26:50|2211.3|2211|2211.4|2211.1|2211.8|2211.5|2211.1|2210.8|92
1616524020000|2021-03-23 18:27:00|2211.5|2211.2|2211.9|2211.6|2212|2211.7|2211.4|2211.1|41
1616524030000|2021-03-23 18:27:10|2212.2|2211.9|2211.2|2210.9|2212.2|2211.9|2211.1|2210.8|41
1616524040000|2021-03-23 18:27:20|2211.1|2210.8|2210.9|2210.6|2211.2|2210.9|2210.7|2210.4|105
1616524050000|2021-03-23 18:27:30|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|21
1616524060000|2021-03-23 18:27:40|2211.1|2210.8|2210.8|2210.5|2211.1|2210.8|2210.6|2210.3|19
1616524070000|2021-03-23 18:27:50|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|26
1616524080000|2021-03-23 18:28:00|2210.7|2210.4|2211.5|2211.2|2211.5|2211.2|2210.5|2210.2|34
1616524090000|2021-03-23 18:28:10|2211.6|2211.3|2212.6|2212.3|2212.6|2212.3|2211.6|2211.3|55
1616524100000|2021-03-23 18:28:20|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.4|2212.1|66
1616524110000|2021-03-23 18:28:30|2212.8|2212.5|2212.4|2212.1|2213.1|2212.8|2212.4|2212.1|32
1616524120000|2021-03-23 18:28:40|2212.6|2212.3|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|100
1616524130000|2021-03-23 18:28:50|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.3|2212|31
1616524140000|2021-03-23 18:29:00|2212.5|2212.2|2212.4|2212.1|2212.6|2212.3|2212|2211.7|49
1616524150000|2021-03-23 18:29:10|2212|2211.7|2211.8|2211.5|2212.2|2211.9|2211.7|2211.4|18
1616524160000|2021-03-23 18:29:20|2212|2211.7|2211.1|2210.8|2212.1|2211.8|2210.9|2210.6|36
1616524170000|2021-03-23 18:29:30|2211|2210.7|2210.5|2210.2|2211.1|2210.8|2210.4|2210.1|170
1616524180000|2021-03-23 18:29:40|2210.6|2210.3|2210.3|2210|2210.8|2210.5|2210.3|2210|87
1616524190000|2021-03-23 18:29:50|2210.4|2210.1|2210.6|2210.3|2211|2210.7|2210.4|2210.1|43
1616524200000|2021-03-23 18:30:00|2210.7|2210.4|2211|2210.7|2211.4|2211.1|2210.6|2210.3|74
1616524210000|2021-03-23 18:30:10|2211.1|2210.8|2210.7|2210.4|2211.2|2210.9|2210.5|2210.2|57
1616524220000|2021-03-23 18:30:20|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.1|2209.8|73
1616524230000|2021-03-23 18:30:30|2210.2|2209.9|2209.8|2209.5|2210.4|2210.1|2209.8|2209.5|66
1616524240000|2021-03-23 18:30:40|2209.7|2209.4|2210|2209.7|2210.1|2209.8|2209.7|2209.4|69
1616524250000|2021-03-23 18:30:50|2209.8|2209.5|2210.3|2210|2210.6|2210.3|2209.8|2209.5|36
1616524260000|2021-03-23 18:31:00|2210.4|2210.1|2210.8|2210.5|2210.8|2210.5|2210.2|2209.9|102
1616524270000|2021-03-23 18:31:10|2210.9|2210.6|2210.9|2210.6|2211.2|2210.9|2210.8|2210.5|61
1616524280000|2021-03-23 18:31:20|2210.7|2210.4|2210.8|2210.5|2211.1|2210.8|2210.5|2210.2|27
1616524290000|2021-03-23 18:31:30|2210.5|2210.2|2210|2209.7|2210.8|2210.5|2209.9|2209.6|51
1616524300000|2021-03-23 18:31:40|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|22
1616524310000|2021-03-23 18:31:50|2209.9|2209.6|2210|2209.7|2210.2|2209.9|2209.9|2209.6|27
1616524320000|2021-03-23 18:32:00|2209.8|2209.5|2210.8|2210.5|2210.8|2210.5|2209.8|2209.5|42
1616524330000|2021-03-23 18:32:10|2210.9|2210.6|2210.7|2210.4|2211.1|2210.8|2210.5|2210.2|34
1616524340000|2021-03-23 18:32:20|2210.6|2210.3|2208.7|2208.4|2210.6|2210.3|2208.7|2208.4|101
1616524350000|2021-03-23 18:32:30|2208.6|2208.3|2208.4|2208.1|2208.7|2208.4|2208|2207.7|125
1616524360000|2021-03-23 18:32:40|2208.3|2208|2208.8|2208.5|2208.9|2208.6|2208.3|2208|31
1616524370000|2021-03-23 18:32:50|2209.1|2208.8|2208.5|2208.2|2209.1|2208.8|2208.5|2208.2|16
1616524380000|2021-03-23 18:33:00|2208.3|2208|2208.8|2208.5|2208.8|2208.5|2208.3|2208|27
1616524390000|2021-03-23 18:33:10|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.7|2208.4|15
1616524400000|2021-03-23 18:33:20|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.5|2208.2|28
1616524410000|2021-03-23 18:33:30|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.6|2208.3|9
1616524420000|2021-03-23 18:33:40|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|15
1616524430000|2021-03-23 18:33:50|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.6|2208.3|27
1616524440000|2021-03-23 18:34:00|2209.4|2209.1|2210.2|2209.9|2210.2|2209.9|2209.4|2209.1|66
1616524450000|2021-03-23 18:34:10|2210.3|2210|2209.9|2209.6|2210.5|2210.2|2209.9|2209.6|35
1616524460000|2021-03-23 18:34:20|2209.7|2209.4|2209.2|2208.9|2209.8|2209.5|2209.1|2208.8|30
1616524470000|2021-03-23 18:34:30|2209.3|2209|2209.2|2208.9|2209.3|2209|2208.7|2208.4|210
1616524480000|2021-03-23 18:34:40|2209.1|2208.8|2209.4|2209.1|2209.7|2209.4|2208.9|2208.6|43
1616524490000|2021-03-23 18:34:50|2209.6|2209.3|2209.6|2209.3|2210|2209.7|2209.5|2209.2|57
1616524500000|2021-03-23 18:35:00|2209.5|2209.2|2209.3|2209|2210.2|2209.9|2209.2|2208.9|72
1616524510000|2021-03-23 18:35:10|2209.5|2209.2|2209.8|2209.5|2209.9|2209.6|2209.5|2209.2|33
1616524520000|2021-03-23 18:35:20|2209.9|2209.6|2209.5|2209.2|2210|2209.7|2209.4|2209.1|33
1616524530000|2021-03-23 18:35:30|2209.6|2209.3|2210.4|2210.1|2210.6|2210.3|2209.6|2209.3|73
1616524540000|2021-03-23 18:35:40|2210.2|2209.9|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|23
1616524550000|2021-03-23 18:35:50|2210.4|2210.1|2209.4|2209.1|2210.4|2210.1|2209.3|2209|36
1616524560000|2021-03-23 18:36:00|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2208.9|2208.6|33
1616524570000|2021-03-23 18:36:10|2209.3|2209|2208.6|2208.3|2209.4|2209.1|2208.6|2208.3|25
1616524580000|2021-03-23 18:36:20|2208.9|2208.6|2207.9|2207.6|2208.9|2208.6|2207.8|2207.5|53
1616524590000|2021-03-23 18:36:30|2208|2207.7|2207.6|2207.3|2208.1|2207.8|2207.6|2207.3|26
1616524600000|2021-03-23 18:36:40|2207.7|2207.4|2207.5|2207.2|2207.8|2207.5|2207|2206.7|78
1616524610000|2021-03-23 18:36:50|2207.6|2207.3|2207.8|2207.5|2208|2207.7|2207.5|2207.2|46
1616524620000|2021-03-23 18:37:00|2207.6|2207.3|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|31
1616524630000|2021-03-23 18:37:10|2207.4|2207.1|2207|2206.7|2207.5|2207.2|2207|2206.7|24
1616524640000|2021-03-23 18:37:20|2206.6|2206.3|2207|2206.7|2207|2206.7|2206.6|2206.3|56
1616524650000|2021-03-23 18:37:30|2206.8|2206.5|2206|2205.7|2207|2206.7|2206|2205.7|256
1616524660000|2021-03-23 18:37:40|2206.2|2205.9|2206.1|2205.8|2206.4|2206.1|2205.9|2205.6|60
1616524670000|2021-03-23 18:37:50|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2205.7|2205.4|79
1616524680000|2021-03-23 18:38:00|2206.3|2206|2206.5|2206.2|2206.9|2206.6|2206.1|2205.8|74
1616524690000|2021-03-23 18:38:10|2206.4|2206.1|2206.6|2206.3|2206.7|2206.4|2206.3|2206|14
1616524700000|2021-03-23 18:38:20|2206.5|2206.2|2206.7|2206.4|2206.8|2206.5|2206.4|2206.1|26
1616524710000|2021-03-23 18:38:30|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|24
1616524720000|2021-03-23 18:38:40|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.2|2205.9|80
1616524730000|2021-03-23 18:38:50|2206.3|2206|2206|2205.7|2206.5|2206.2|2206|2205.7|53
1616524740000|2021-03-23 18:39:00|2206.1|2205.8|2205.3|2205|2206.1|2205.8|2205.2|2204.9|130
1616524750000|2021-03-23 18:39:10|2205.2|2204.9|2205.1|2204.8|2205.5|2205.2|2205|2204.7|227
1616524760000|2021-03-23 18:39:20|2205|2204.7|2205.1|2204.8|2205.4|2205.1|2205|2204.7|75
1616524770000|2021-03-23 18:39:30|2205.2|2204.9|2204.7|2204.4|2205.3|2205|2204.5|2204.2|120
1616524780000|2021-03-23 18:39:40|2204.8|2204.5|2205.2|2204.9|2205.2|2204.9|2204.6|2204.3|107
1616524790000|2021-03-23 18:39:50|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.3|2205|84
1616524800000|2021-03-23 18:40:00|2205.7|2205.4|2205.6|2205.3|2206.9|2206.6|2205.6|2205.3|75
1616524810000|2021-03-23 18:40:10|2205.5|2205.2|2204.4|2204.1|2205.7|2205.4|2204.4|2204.1|74
1616524820000|2021-03-23 18:40:20|2204.3|2204|2203.1|2202.8|2204.7|2204.4|2203.1|2202.8|209
1616524830000|2021-03-23 18:40:30|2203.2|2202.9|2204.1|2203.8|2204.1|2203.8|2203.2|2202.9|134
1616524840000|2021-03-23 18:40:40|2203.8|2203.5|2203.8|2203.5|2204.1|2203.8|2203.7|2203.4|49
1616524850000|2021-03-23 18:40:50|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.2|2202.9|104
1616524860000|2021-03-23 18:41:00|2203.2|2202.9|2203.4|2203.1|2204.2|2203.9|2203.2|2202.9|84
1616524870000|2021-03-23 18:41:10|2203.5|2203.2|2203.1|2202.8|2203.9|2203.6|2203.1|2202.8|57
1616524880000|2021-03-23 18:41:20|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2202.6|2202.3|87
1616524890000|2021-03-23 18:41:30|2203.1|2202.8|2202.7|2202.4|2203.1|2202.8|2202.6|2202.3|56
1616524900000|2021-03-23 18:41:40|2202.6|2202.3|2203.4|2203.1|2203.4|2203.1|2202.6|2202.3|67
1616524910000|2021-03-23 18:41:50|2203.3|2203|2203.4|2203.1|2203.5|2203.2|2203.3|2203|65
1616524920000|2021-03-23 18:42:00|2203.5|2203.2|2203.4|2203.1|2203.8|2203.5|2203.1|2202.8|59
1616524930000|2021-03-23 18:42:10|2203.5|2203.2|2202.5|2202.2|2203.5|2203.2|2202.4|2202.1|125
1616524940000|2021-03-23 18:42:20|2202.3|2202|2201.6|2201.3|2202.5|2202.2|2201.5|2201.2|110
1616524950000|2021-03-23 18:42:30|2201.7|2201.4|2201.9|2201.6|2202.1|2201.8|2201.6|2201.3|29
1616524960000|2021-03-23 18:42:40|2201.7|2201.4|2202.5|2202.2|2202.5|2202.2|2201.7|2201.4|54
1616524970000|2021-03-23 18:42:50|2202.7|2202.4|2201.9|2201.6|2202.7|2202.4|2201.9|2201.6|53
1616524980000|2021-03-23 18:43:00|2202|2201.7|2202.3|2202|2202.5|2202.2|2202|2201.7|79
1616524990000|2021-03-23 18:43:10|2202.2|2201.9|2201.7|2201.4|2202.3|2202|2201.7|2201.4|45
1616525000000|2021-03-23 18:43:20|2201.8|2201.5|2201.9|2201.6|2202.1|2201.8|2201.7|2201.4|37
1616525010000|2021-03-23 18:43:30|2201.8|2201.5|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|41
1616525020000|2021-03-23 18:43:40|2202.3|2202|2202.8|2202.5|2203|2202.7|2202.2|2201.9|59
1616525030000|2021-03-23 18:43:50|2202.6|2202.3|2202.4|2202.1|2202.7|2202.4|2202.4|2202.1|29
1616525040000|2021-03-23 18:44:00|2202.5|2202.2|2203.2|2202.9|2203.6|2203.3|2202.4|2202.1|165
1616525050000|2021-03-23 18:44:10|2203.3|2203|2204.3|2204|2204.4|2204.1|2203.3|2203|174
1616525060000|2021-03-23 18:44:20|2204.4|2204.1|2203.3|2203|2204.6|2204.3|2203.3|2203|75
1616525070000|2021-03-23 18:44:30|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.1|2202.8|28
1616525080000|2021-03-23 18:44:40|2203.3|2203|2203.2|2202.9|2203.5|2203.2|2203|2202.7|53
1616525090000|2021-03-23 18:44:50|2203|2202.7|2202.5|2202.2|2203.1|2202.8|2202.5|2202.2|44
1616525100000|2021-03-23 18:45:00|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2201.8|2201.5|75
1616525110000|2021-03-23 18:45:10|2202.3|2202|2202.1|2201.8|2202.3|2202|2201.9|2201.6|22
1616525120000|2021-03-23 18:45:20|2202.3|2202|2201.9|2201.6|2202.3|2202|2201.6|2201.3|38
1616525130000|2021-03-23 18:45:30|2201.8|2201.5|2201.6|2201.3|2201.9|2201.6|2201.4|2201.1|46
1616525140000|2021-03-23 18:45:40|2201.9|2201.6|2201.3|2201|2201.9|2201.6|2201.2|2200.9|118
1616525150000|2021-03-23 18:45:50|2201.2|2200.9|2201.3|2201|2201.3|2201|2200.7|2200.4|80
1616525160000|2021-03-23 18:46:00|2201.4|2201.1|2201.8|2201.5|2202.1|2201.8|2201.3|2201|67
1616525170000|2021-03-23 18:46:10|2202|2201.7|2201.8|2201.5|2202.4|2202.1|2201.8|2201.5|58
1616525180000|2021-03-23 18:46:20|2201.9|2201.6|2201.5|2201.2|2202|2201.7|2201.5|2201.2|24
1616525190000|2021-03-23 18:46:30|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.2|2200.9|61
1616525200000|2021-03-23 18:46:40|2201.6|2201.3|2201.3|2201|2201.8|2201.5|2201.3|2201|29
1616525210000|2021-03-23 18:46:50|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.3|2201|42
1616525220000|2021-03-23 18:47:00|2201.8|2201.5|2201.7|2201.4|2202.3|2202|2201.7|2201.4|42
1616525230000|2021-03-23 18:47:10|2201.9|2201.6|2201.2|2200.9|2201.9|2201.6|2201|2200.7|43
1616525240000|2021-03-23 18:47:20|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201|2200.7|32
1616525250000|2021-03-23 18:47:30|2201.3|2201|2201.5|2201.2|2201.8|2201.5|2201.3|2201|23
1616525260000|2021-03-23 18:47:40|2201.4|2201.1|2201.3|2201|2201.6|2201.3|2201.2|2200.9|26
1616525270000|2021-03-23 18:47:50|2201.4|2201.1|2201.7|2201.4|2201.9|2201.6|2201.4|2201.1|27
1616525280000|2021-03-23 18:48:00|2201.5|2201.2|2201.9|2201.6|2201.9|2201.6|2201.3|2201|38
1616525290000|2021-03-23 18:48:10|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|45
1616525300000|2021-03-23 18:48:20|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.1|2200.8|45
1616525310000|2021-03-23 18:48:30|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.3|2201|24
1616525320000|2021-03-23 18:48:40|2201.5|2201.2|2201.7|2201.4|2201.9|2201.6|2201.5|2201.2|27
1616525330000|2021-03-23 18:48:50|2201.8|2201.5|2202.2|2201.9|2202.3|2202|2201.8|2201.5|64
1616525340000|2021-03-23 18:49:00|2202.3|2202|2202.2|2201.9|2202.9|2202.6|2202.2|2201.9|89
1616525350000|2021-03-23 18:49:10|2202|2201.7|2203|2202.7|2203|2202.7|2202|2201.7|73
1616525360000|2021-03-23 18:49:20|2202.8|2202.5|2203.7|2203.4|2203.7|2203.4|2202.8|2202.5|91
1616525370000|2021-03-23 18:49:30|2203.8|2203.5|2204.7|2204.4|2204.7|2204.4|2203.6|2203.3|84
1616525380000|2021-03-23 18:49:40|2204.9|2204.6|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|43
1616525390000|2021-03-23 18:49:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.1|2203.8|40
1616525400000|2021-03-23 18:50:00|2204.3|2204|2202.7|2202.4|2204.3|2204|2202|2201.7|151
1616525410000|2021-03-23 18:50:10|2202.6|2202.3|2202.5|2202.2|2203.3|2203|2202.4|2202.1|55
1616525420000|2021-03-23 18:50:20|2202.7|2202.4|2203.5|2203.2|2203.5|2203.2|2202.2|2201.9|37
1616525430000|2021-03-23 18:50:30|2203.6|2203.3|2202.8|2202.5|2203.6|2203.3|2202.8|2202.5|14
1616525440000|2021-03-23 18:50:40|2203.4|2203.1|2202.9|2202.6|2203.4|2203.1|2202.5|2202.2|46
1616525450000|2021-03-23 18:50:50|2202.8|2202.5|2203.3|2203|2203.6|2203.3|2202.6|2202.3|166
1616525460000|2021-03-23 18:51:00|2203.2|2202.9|2202.7|2202.4|2203.2|2202.9|2202.5|2202.2|31
1616525470000|2021-03-23 18:51:10|2202.5|2202.2|2203.3|2203|2203.4|2203.1|2202.5|2202.2|53
1616525480000|2021-03-23 18:51:20|2203.2|2202.9|2202.7|2202.4|2203.3|2203|2202.5|2202.2|78
1616525490000|2021-03-23 18:51:30|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.4|2202.1|61
1616525500000|2021-03-23 18:51:40|2202.5|2202.2|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|23
1616525510000|2021-03-23 18:51:50|2202.3|2202|2202|2201.7|2202.7|2202.4|2202|2201.7|112
1616525520000|2021-03-23 18:52:00|2202.1|2201.8|2201.6|2201.3|2202.1|2201.8|2201.5|2201.2|59
1616525530000|2021-03-23 18:52:10|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.3|2201|107
1616525540000|2021-03-23 18:52:20|2201.5|2201.2|2201.9|2201.6|2201.9|2201.6|2201|2200.7|46
1616525550000|2021-03-23 18:52:30|2202|2201.7|2201.7|2201.4|2202.2|2201.9|2201.6|2201.3|57
1616525560000|2021-03-23 18:52:40|2201.6|2201.3|2201.9|2201.6|2202.1|2201.8|2201.5|2201.2|16
1616525570000|2021-03-23 18:52:50|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.7|2201.4|17
1616525580000|2021-03-23 18:53:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|35
1616525590000|2021-03-23 18:53:10|2201.7|2201.4|2201.9|2201.6|2202.3|2202|2201.5|2201.2|17
1616525600000|2021-03-23 18:53:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2201.6|2201.3|25
1616525610000|2021-03-23 18:53:30|2202.5|2202.2|2202.7|2202.4|2202.8|2202.5|2202.5|2202.2|18
1616525620000|2021-03-23 18:53:40|2202.9|2202.6|2202.4|2202.1|2202.9|2202.6|2202.4|2202.1|30
1616525630000|2021-03-23 18:53:50|2202.6|2202.3|2202.2|2201.9|2202.8|2202.5|2202|2201.7|34
1616525640000|2021-03-23 18:54:00|2202.1|2201.8|2201.8|2201.5|2202.4|2202.1|2201.8|2201.5|35
1616525650000|2021-03-23 18:54:10|2202|2201.7|2201.5|2201.2|2202.1|2201.8|2201.5|2201.2|33
1616525660000|2021-03-23 18:54:20|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|24
1616525670000|2021-03-23 18:54:30|2201.6|2201.3|2201|2200.7|2201.6|2201.3|2201|2200.7|98
1616525680000|2021-03-23 18:54:40|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.2|2199.9|198
1616525690000|2021-03-23 18:54:50|2200.6|2200.3|2200|2199.7|2200.7|2200.4|2200|2199.7|42
1616525700000|2021-03-23 18:55:00|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200|2199.7|95
1616525710000|2021-03-23 18:55:10|2200.7|2200.4|2199.4|2199.1|2200.7|2200.4|2199.4|2199.1|213
1616525720000|2021-03-23 18:55:20|2199.3|2199|2199.3|2199|2199.6|2199.3|2199.2|2198.9|147
1616525730000|2021-03-23 18:55:30|2199.4|2199.1|2198.8|2198.5|2199.4|2199.1|2198.6|2198.3|63
1616525740000|2021-03-23 18:55:40|2199.1|2198.8|2198.7|2198.4|2199.2|2198.9|2198.6|2198.3|64
1616525750000|2021-03-23 18:55:50|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|87
1616525760000|2021-03-23 18:56:00|2199|2198.7|2198.5|2198.2|2199.2|2198.9|2198.5|2198.2|170
1616525770000|2021-03-23 18:56:10|2198.4|2198.1|2198.4|2198.1|2198.9|2198.6|2198.3|2198|70
1616525780000|2021-03-23 18:56:20|2198.3|2198|2198.1|2197.8|2198.6|2198.3|2198.1|2197.8|125
1616525790000|2021-03-23 18:56:30|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.8|2197.5|66
1616525800000|2021-03-23 18:56:40|2198|2197.7|2198.4|2198.1|2198.5|2198.2|2197.8|2197.5|204
1616525810000|2021-03-23 18:56:50|2198.3|2198|2198|2197.7|2198.5|2198.2|2198|2197.7|96
1616525820000|2021-03-23 18:57:00|2197.9|2197.6|2198|2197.7|2198.3|2198|2197.9|2197.6|121
1616525830000|2021-03-23 18:57:10|2197.7|2197.4|2198.7|2198.4|2198.9|2198.6|2197.7|2197.4|123
1616525840000|2021-03-23 18:57:20|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.3|2198|91
1616525850000|2021-03-23 18:57:30|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198|2197.7|122
1616525860000|2021-03-23 18:57:40|2198.2|2197.9|2196.5|2196.2|2198.3|2198|2196.2|2195.9|471
1616525870000|2021-03-23 18:57:50|2196.7|2196.4|2196.4|2196.1|2197|2196.7|2196.4|2196.1|181
1616525880000|2021-03-23 18:58:00|2196.3|2196|2196.2|2195.9|2196.7|2196.4|2195.9|2195.6|159
1616525890000|2021-03-23 18:58:10|2196.3|2196|2196|2195.7|2196.3|2196|2195.7|2195.4|94
1616525900000|2021-03-23 18:58:20|2195.8|2195.5|2195.5|2195.2|2196.1|2195.8|2195.5|2195.2|176
1616525910000|2021-03-23 18:58:30|2195.7|2195.4|2194.7|2194.4|2195.7|2195.4|2194.6|2194.3|174
1616525920000|2021-03-23 18:58:40|2194.6|2194.3|2193.8|2193.5|2194.6|2194.3|2193.7|2193.4|276
1616525930000|2021-03-23 18:58:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|89
1616525940000|2021-03-23 18:59:00|2194.3|2194|2193.7|2193.4|2194.5|2194.2|2193.5|2193.2|173
1616525950000|2021-03-23 18:59:10|2193.3|2193|2193.1|2192.8|2193.5|2193.2|2193.1|2192.8|77
1616525960000|2021-03-23 18:59:20|2192.9|2192.6|2192.4|2192.1|2193.2|2192.9|2192.1|2191.8|164
1616525970000|2021-03-23 18:59:30|2192.3|2192|2192.9|2192.6|2193|2192.7|2192.1|2191.8|130
1616525980000|2021-03-23 18:59:40|2192.8|2192.5|2192.5|2192.2|2192.9|2192.6|2192.1|2191.8|91
1616525990000|2021-03-23 18:59:50|2192.2|2191.9|2192.3|2192|2192.4|2192.1|2191.8|2191.5|106
1616526000000|2021-03-23 19:00:00|2192.1|2191.8|2192.9|2192.6|2193.2|2192.9|2192|2191.7|189
1616526010000|2021-03-23 19:00:10|2192.7|2192.4|2194|2193.7|2194.4|2194.1|2192.6|2192.3|156
1616526020000|2021-03-23 19:00:20|2194.2|2193.9|2194|2193.7|2194.3|2194|2193.7|2193.4|176
1616526030000|2021-03-23 19:00:30|2193.4|2193.1|2193.5|2193.2|2193.6|2193.3|2193.1|2192.8|129
1616526040000|2021-03-23 19:00:40|2193.2|2192.9|2193.4|2193.1|2194|2193.7|2193.2|2192.9|84
1616526050000|2021-03-23 19:00:50|2193.5|2193.2|2192.2|2191.9|2193.5|2193.2|2192.2|2191.9|133
1616526060000|2021-03-23 19:01:00|2191.9|2191.6|2192|2191.7|2192.7|2192.4|2191.9|2191.6|99
1616526070000|2021-03-23 19:01:10|2191.9|2191.6|2191.7|2191.4|2192|2191.7|2191.5|2191.2|198
1616526080000|2021-03-23 19:01:20|2191.6|2191.3|2192.4|2192.1|2192.6|2192.3|2191.5|2191.2|140
1616526090000|2021-03-23 19:01:30|2192.3|2192|2191.6|2191.3|2192.5|2192.2|2191.3|2191|98
1616526100000|2021-03-23 19:01:40|2191.7|2191.4|2191|2190.7|2192.2|2191.9|2190.9|2190.6|241
1616526110000|2021-03-23 19:01:50|2190.9|2190.6|2191.1|2190.8|2191.5|2191.2|2190.9|2190.6|53
1616526120000|2021-03-23 19:02:00|2191.2|2190.9|2191.2|2190.9|2191.5|2191.2|2190.9|2190.6|91
1616526130000|2021-03-23 19:02:10|2191.4|2191.1|2190.4|2190.1|2191.4|2191.1|2190.4|2190.1|96
1616526140000|2021-03-23 19:02:20|2190.5|2190.2|2190.6|2190.3|2190.9|2190.6|2190.5|2190.2|44
1616526150000|2021-03-23 19:02:30|2191|2190.7|2191.8|2191.5|2191.8|2191.5|2190.5|2190.2|207
1616526160000|2021-03-23 19:02:40|2191.7|2191.4|2192.8|2192.5|2192.9|2192.6|2191.4|2191.1|140
1616526170000|2021-03-23 19:02:50|2192.9|2192.6|2194|2193.7|2194|2193.7|2192.9|2192.6|74
1616526180000|2021-03-23 19:03:00|2193.9|2193.6|2195|2194.7|2195.7|2195.4|2193.9|2193.6|381
1616526190000|2021-03-23 19:03:10|2195.3|2195|2196|2195.7|2196.2|2195.9|2195.3|2195|209
1616526200000|2021-03-23 19:03:20|2196.1|2195.8|2195.5|2195.2|2196.2|2195.9|2195.2|2194.9|165
1616526210000|2021-03-23 19:03:30|2195.8|2195.5|2197|2196.7|2197.2|2196.9|2195.8|2195.5|107
1616526220000|2021-03-23 19:03:40|2197.2|2196.9|2197.5|2197.2|2197.8|2197.5|2197|2196.7|81
1616526230000|2021-03-23 19:03:50|2197.6|2197.3|2196.9|2196.6|2197.6|2197.3|2196.6|2196.3|78
1616526240000|2021-03-23 19:04:00|2197|2196.7|2196.6|2196.3|2197|2196.7|2196.4|2196.1|98
1616526250000|2021-03-23 19:04:10|2196.8|2196.5|2196.9|2196.6|2197.6|2197.3|2196.8|2196.5|98
1616526260000|2021-03-23 19:04:20|2196.6|2196.3|2198.6|2198.3|2198.9|2198.6|2196.6|2196.3|159
1616526270000|2021-03-23 19:04:30|2198.4|2198.1|2198.7|2198.4|2198.9|2198.6|2198.3|2198|152
1616526280000|2021-03-23 19:04:40|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2197.8|2197.5|93
1616526290000|2021-03-23 19:04:50|2198.5|2198.2|2199.2|2198.9|2199.3|2199|2198.5|2198.2|52
1616526300000|2021-03-23 19:05:00|2199.4|2199.1|2198.6|2198.3|2199.4|2199.1|2198.3|2198|99
1616526310000|2021-03-23 19:05:10|2198.5|2198.2|2199.8|2199.5|2199.8|2199.5|2198.1|2197.8|330
1616526320000|2021-03-23 19:05:20|2199.7|2199.4|2201.1|2200.8|2201.1|2200.8|2199.7|2199.4|98
1616526330000|2021-03-23 19:05:30|2200.8|2200.5|2201|2200.7|2201.4|2201.1|2200.6|2200.3|256
1616526340000|2021-03-23 19:05:40|2201.1|2200.8|2199.9|2199.6|2201.2|2200.9|2199.8|2199.5|148
1616526350000|2021-03-23 19:05:50|2199.8|2199.5|2200.5|2200.2|2200.5|2200.2|2199.8|2199.5|39
1616526360000|2021-03-23 19:06:00|2200.3|2200|2200.6|2200.3|2200.9|2200.6|2200|2199.7|77
1616526370000|2021-03-23 19:06:10|2200.5|2200.2|2201|2200.7|2201.1|2200.8|2200.5|2200.2|119
1616526380000|2021-03-23 19:06:20|2200.9|2200.6|2200.7|2200.4|2201.3|2201|2200.7|2200.4|63
1616526390000|2021-03-23 19:06:30|2200.9|2200.6|2200.6|2200.3|2201.2|2200.9|2200.3|2200|83
1616526400000|2021-03-23 19:06:40|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|48
1616526410000|2021-03-23 19:06:50|2200.9|2200.6|2202|2201.7|2202|2201.7|2200.9|2200.6|59
1616526420000|2021-03-23 19:07:00|2201.9|2201.6|2201.1|2200.8|2201.9|2201.6|2201.1|2200.8|52
1616526430000|2021-03-23 19:07:10|2201|2200.7|2200.8|2200.5|2201.1|2200.8|2200.6|2200.3|127
1616526440000|2021-03-23 19:07:20|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200|2199.7|61
1616526450000|2021-03-23 19:07:30|2200.8|2200.5|2200.4|2200.1|2200.8|2200.5|2199.9|2199.6|44
1616526460000|2021-03-23 19:07:40|2200.3|2200|2201|2200.7|2201|2200.7|2200.2|2199.9|29
1616526470000|2021-03-23 19:07:50|2200.9|2200.6|2200.7|2200.4|2201|2200.7|2200.7|2200.4|62
1616526480000|2021-03-23 19:08:00|2200.8|2200.5|2199.6|2199.3|2200.8|2200.5|2199.5|2199.2|110
1616526490000|2021-03-23 19:08:10|2199.5|2199.2|2199.4|2199.1|2199.9|2199.6|2198.8|2198.5|84
1616526500000|2021-03-23 19:08:20|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2198.9|2198.6|76
1616526510000|2021-03-23 19:08:30|2199.6|2199.3|2199|2198.7|2199.9|2199.6|2198.9|2198.6|74
1616526520000|2021-03-23 19:08:40|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.2|2197.9|36
1616526530000|2021-03-23 19:08:50|2198.4|2198.1|2198.6|2198.3|2198.9|2198.6|2198.2|2197.9|30
1616526540000|2021-03-23 19:09:00|2198.7|2198.4|2198|2197.7|2198.9|2198.6|2198|2197.7|154
1616526550000|2021-03-23 19:09:10|2198.2|2197.9|2198.3|2198|2198.5|2198.2|2197.9|2197.6|70
1616526560000|2021-03-23 19:09:20|2198.4|2198.1|2198.8|2198.5|2199.1|2198.8|2198.3|2198|49
1616526570000|2021-03-23 19:09:30|2198.7|2198.4|2198.4|2198.1|2199|2198.7|2198.3|2198|16
1616526580000|2021-03-23 19:09:40|2198.2|2197.9|2197.7|2197.4|2198.2|2197.9|2197.7|2197.4|14
1616526590000|2021-03-23 19:09:50|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|35
1616526600000|2021-03-23 19:10:00|2197.9|2197.6|2198.3|2198|2198.6|2198.3|2197.9|2197.6|55
1616526610000|2021-03-23 19:10:10|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.5|2197.2|76
1616526620000|2021-03-23 19:10:20|2197.6|2197.3|2196.7|2196.4|2197.6|2197.3|2196.6|2196.3|124
1616526630000|2021-03-23 19:10:30|2196.6|2196.3|2196.1|2195.8|2196.9|2196.6|2196.1|2195.8|141
1616526640000|2021-03-23 19:10:40|2196|2195.7|2196|2195.7|2196.2|2195.9|2195.5|2195.2|80
1616526650000|2021-03-23 19:10:50|2195.8|2195.5|2195.5|2195.2|2195.9|2195.6|2195.4|2195.1|60
1616526660000|2021-03-23 19:11:00|2195.4|2195.1|2195.3|2195|2195.8|2195.5|2195.2|2194.9|62
1616526670000|2021-03-23 19:11:10|2195.2|2194.9|2194.8|2194.5|2195.5|2195.2|2194.7|2194.4|69
1616526680000|2021-03-23 19:11:20|2194.6|2194.3|2195.6|2195.3|2196|2195.7|2194.4|2194.1|84
1616526690000|2021-03-23 19:11:30|2195.4|2195.1|2196.5|2196.2|2196.9|2196.6|2195.4|2195.1|86
1616526700000|2021-03-23 19:11:40|2196.4|2196.1|2195.2|2194.9|2196.6|2196.3|2195.2|2194.9|113
1616526710000|2021-03-23 19:11:50|2195.1|2194.8|2195.5|2195.2|2195.5|2195.2|2194.8|2194.5|115
1616526720000|2021-03-23 19:12:00|2195.2|2194.9|2195.2|2194.9|2195.5|2195.2|2195.1|2194.8|51
1616526730000|2021-03-23 19:12:10|2195.1|2194.8|2193.8|2193.5|2195.1|2194.8|2193.8|2193.5|59
1616526740000|2021-03-23 19:12:20|2193.7|2193.4|2193.8|2193.5|2194.2|2193.9|2193.5|2193.2|73
1616526750000|2021-03-23 19:12:30|2193.9|2193.6|2193.6|2193.3|2194|2193.7|2193.3|2193|60
1616526760000|2021-03-23 19:12:40|2193.3|2193|2193.8|2193.5|2193.8|2193.5|2192.9|2192.6|168
1616526770000|2021-03-23 19:12:50|2193.5|2193.2|2193.4|2193.1|2193.9|2193.6|2193.2|2192.9|159
1616526780000|2021-03-23 19:13:00|2193.7|2193.4|2194.7|2194.4|2194.9|2194.6|2193.6|2193.3|177
1616526790000|2021-03-23 19:13:10|2194.5|2194.2|2193.9|2193.6|2194.9|2194.6|2193.9|2193.6|50
1616526800000|2021-03-23 19:13:20|2194|2193.7|2193.1|2192.8|2194|2193.7|2192.9|2192.6|39
1616526810000|2021-03-23 19:13:30|2193|2192.7|2193.9|2193.6|2193.9|2193.6|2193|2192.7|54
1616526820000|2021-03-23 19:13:40|2193.7|2193.4|2193.6|2193.3|2194.1|2193.8|2193.4|2193.1|86
1616526830000|2021-03-23 19:13:50|2193.4|2193.1|2194|2193.7|2194.1|2193.8|2193.4|2193.1|34
1616526840000|2021-03-23 19:14:00|2193.9|2193.6|2193.5|2193.2|2193.9|2193.6|2193.1|2192.8|101
1616526850000|2021-03-23 19:14:10|2193.4|2193.1|2192.9|2192.6|2193.5|2193.2|2192.9|2192.6|133
1616526860000|2021-03-23 19:14:20|2192.8|2192.5|2192.5|2192.2|2193.1|2192.8|2192.5|2192.2|53
1616526870000|2021-03-23 19:14:30|2192.9|2192.6|2192.5|2192.2|2193.1|2192.8|2192.5|2192.2|63
1616526880000|2021-03-23 19:14:40|2192.6|2192.3|2192.2|2191.9|2192.6|2192.3|2191.8|2191.5|73
1616526890000|2021-03-23 19:14:50|2191.9|2191.6|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|72
1616526900000|2021-03-23 19:15:00|2191.6|2191.3|2191.3|2191|2192.1|2191.8|2191.3|2191|151
1616526910000|2021-03-23 19:15:10|2191.5|2191.2|2191.2|2190.9|2191.8|2191.5|2191|2190.7|109
1616526920000|2021-03-23 19:15:20|2191.4|2191.1|2190.9|2190.6|2191.6|2191.3|2190.8|2190.5|105
1616526930000|2021-03-23 19:15:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|69
1616526940000|2021-03-23 19:15:40|2191.2|2190.9|2190.9|2190.6|2191.5|2191.2|2190.8|2190.5|44
1616526950000|2021-03-23 19:15:50|2191.1|2190.8|2190.6|2190.3|2191.1|2190.8|2190.6|2190.3|44
1616526960000|2021-03-23 19:16:00|2190.5|2190.2|2190.5|2190.2|2191.2|2190.9|2190.4|2190.1|125
1616526970000|2021-03-23 19:16:10|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2189.6|2189.3|157
1616526980000|2021-03-23 19:16:20|2189.9|2189.6|2189.8|2189.5|2190.2|2189.9|2189.7|2189.4|148
1616526990000|2021-03-23 19:16:30|2189.9|2189.6|2190.1|2189.8|2190.5|2190.2|2189.9|2189.6|79
1616527000000|2021-03-23 19:16:40|2190|2189.7|2190.4|2190.1|2190.4|2190.1|2190|2189.7|107
1616527010000|2021-03-23 19:16:50|2190.3|2190|2190|2189.7|2190.3|2190|2189.7|2189.4|67
1616527020000|2021-03-23 19:17:00|2189.9|2189.6|2189.2|2188.9|2190.2|2189.9|2189.2|2188.9|162
1616527030000|2021-03-23 19:17:10|2189.3|2189|2190.6|2190.3|2190.6|2190.3|2189.1|2188.8|117
1616527040000|2021-03-23 19:17:20|2190.4|2190.1|2190.2|2189.9|2190.8|2190.5|2190.2|2189.9|82
1616527050000|2021-03-23 19:17:30|2190.3|2190|2190.7|2190.4|2190.8|2190.5|2190.1|2189.8|51
1616527060000|2021-03-23 19:17:40|2190.5|2190.2|2192.4|2192.1|2192.5|2192.2|2190.5|2190.2|140
1616527070000|2021-03-23 19:17:50|2192.6|2192.3|2193.1|2192.8|2193.9|2193.6|2192.6|2192.3|121
1616527080000|2021-03-23 19:18:00|2193|2192.7|2193.5|2193.2|2193.6|2193.3|2192.8|2192.5|91
1616527090000|2021-03-23 19:18:10|2193.4|2193.1|2192.9|2192.6|2193.8|2193.5|2192.9|2192.6|91
1616527100000|2021-03-23 19:18:20|2193|2192.7|2192.4|2192.1|2193.4|2193.1|2192.4|2192.1|49
1616527110000|2021-03-23 19:18:30|2192.6|2192.3|2192.3|2192|2193|2192.7|2192.3|2192|36
1616527120000|2021-03-23 19:18:40|2192.2|2191.9|2192.3|2192|2192.3|2192|2191.9|2191.6|52
1616527130000|2021-03-23 19:18:50|2192.4|2192.1|2192.7|2192.4|2192.8|2192.5|2192.4|2192.1|146
1616527140000|2021-03-23 19:19:00|2192.6|2192.3|2192.1|2191.8|2192.6|2192.3|2191.7|2191.4|131
1616527150000|2021-03-23 19:19:10|2192|2191.7|2191.7|2191.4|2192.4|2192.1|2191.7|2191.4|35
1616527160000|2021-03-23 19:19:20|2191.3|2191|2190.3|2190|2191.5|2191.2|2190.2|2189.9|131
1616527170000|2021-03-23 19:19:30|2190.5|2190.2|2191|2190.7|2191.3|2191|2189.9|2189.6|85
1616527180000|2021-03-23 19:19:40|2190.9|2190.6|2191.1|2190.8|2191.3|2191|2190.8|2190.5|28
1616527190000|2021-03-23 19:19:50|2191.2|2190.9|2190.3|2190|2191.2|2190.9|2190.1|2189.8|57
1616527200000|2021-03-23 19:20:00|2190|2189.7|2189.4|2189.1|2190|2189.7|2189.4|2189.1|124
1616527210000|2021-03-23 19:20:10|2189.3|2189|2188.6|2188.3|2189.3|2189|2188.1|2187.8|147
1616527220000|2021-03-23 19:20:20|2188.4|2188.1|2187.5|2187.2|2188.4|2188.1|2187.4|2187.1|122
1616527230000|2021-03-23 19:20:30|2187.4|2187.1|2186.7|2186.4|2187.4|2187.1|2186.7|2186.4|145
1616527240000|2021-03-23 19:20:40|2186.8|2186.5|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|110
1616527250000|2021-03-23 19:20:50|2186.7|2186.4|2186.7|2186.4|2186.9|2186.6|2186.4|2186.1|90
1616527260000|2021-03-23 19:21:00|2186.8|2186.5|2185.3|2185|2186.8|2186.5|2185.3|2185|208
1616527270000|2021-03-23 19:21:10|2185.5|2185.2|2187.9|2187.6|2187.9|2187.6|2185.3|2185|207
1616527280000|2021-03-23 19:21:20|2187.6|2187.3|2187.8|2187.5|2188|2187.7|2187.2|2186.9|144
1616527290000|2021-03-23 19:21:30|2188|2187.7|2186.4|2186.1|2188|2187.7|2186.2|2185.9|69
1616527300000|2021-03-23 19:21:40|2185.9|2185.6|2186.7|2186.4|2186.7|2186.4|2185.7|2185.4|95
1616527310000|2021-03-23 19:21:50|2186.8|2186.5|2186.5|2186.2|2187.2|2186.9|2186.2|2185.9|47
1616527320000|2021-03-23 19:22:00|2186.3|2186|2185.9|2185.6|2186.4|2186.1|2185.7|2185.4|69
1616527330000|2021-03-23 19:22:10|2186|2185.7|2185|2184.7|2186|2185.7|2184.6|2184.3|128
1616527340000|2021-03-23 19:22:20|2185.4|2185.1|2184.3|2184|2185.4|2185.1|2184.1|2183.8|130
1616527350000|2021-03-23 19:22:30|2184.4|2184.1|2184.4|2184.1|2185.1|2184.8|2184.2|2183.9|73
1616527360000|2021-03-23 19:22:40|2184.3|2184|2184.6|2184.3|2184.6|2184.3|2184.1|2183.8|51
1616527370000|2021-03-23 19:22:50|2184.4|2184.1|2183.9|2183.6|2184.7|2184.4|2183.8|2183.5|56
1616527380000|2021-03-23 19:23:00|2183.8|2183.5|2183.8|2183.5|2184|2183.7|2183.7|2183.4|84
1616527390000|2021-03-23 19:23:10|2183.9|2183.6|2184.1|2183.8|2184.4|2184.1|2183.5|2183.2|116
1616527400000|2021-03-23 19:23:20|2184.3|2184|2183|2182.7|2184.6|2184.3|2183|2182.7|139
1616527410000|2021-03-23 19:23:30|2182.9|2182.6|2183.3|2183|2183.3|2183|2182.7|2182.4|135
1616527420000|2021-03-23 19:23:40|2183.2|2182.9|2182|2181.7|2183.2|2182.9|2181.8|2181.5|172
1616527430000|2021-03-23 19:23:50|2181.9|2181.6|2181.9|2181.6|2182.1|2181.8|2181.4|2181.1|144
1616527440000|2021-03-23 19:24:00|2181.8|2181.5|2181.8|2181.5|2182.2|2181.9|2181.5|2181.2|172
1616527450000|2021-03-23 19:24:10|2181.6|2181.3|2181.6|2181.3|2181.9|2181.6|2181.3|2181|77
1616527460000|2021-03-23 19:24:20|2181.7|2181.4|2180.9|2180.6|2181.7|2181.4|2180.7|2180.4|90
1616527470000|2021-03-23 19:24:30|2181.2|2180.9|2181.7|2181.4|2181.8|2181.5|2180.8|2180.5|96
1616527480000|2021-03-23 19:24:40|2181.8|2181.5|2183.1|2182.8|2183.1|2182.8|2181.5|2181.2|154
1616527490000|2021-03-23 19:24:50|2183.2|2182.9|2182.6|2182.3|2183.5|2183.2|2182.6|2182.3|137
1616527500000|2021-03-23 19:25:00|2182.5|2182.2|2181.8|2181.5|2182.7|2182.4|2181.8|2181.5|132
1616527510000|2021-03-23 19:25:10|2181.5|2181.2|2181|2180.7|2181.9|2181.6|2180.8|2180.5|91
1616527520000|2021-03-23 19:25:20|2180.9|2180.6|2180.5|2180.2|2181.2|2180.9|2180.4|2180.1|105
1616527530000|2021-03-23 19:25:30|2180.7|2180.4|2181.4|2181.1|2181.7|2181.4|2180.7|2180.4|91
1616527540000|2021-03-23 19:25:40|2181.7|2181.4|2181.7|2181.4|2182.4|2182.1|2181.6|2181.3|111
1616527550000|2021-03-23 19:25:50|2181.5|2181.2|2181.6|2181.3|2182|2181.7|2181.3|2181|124
1616527560000|2021-03-23 19:26:00|2181.5|2181.2|2183.5|2183.2|2183.6|2183.3|2181.3|2181|198
1616527570000|2021-03-23 19:26:10|2183.7|2183.4|2183.9|2183.6|2184.4|2184.1|2183.4|2183.1|153
1616527580000|2021-03-23 19:26:20|2184|2183.7|2184.3|2184|2184.4|2184.1|2183.8|2183.5|132
1616527590000|2021-03-23 19:26:30|2184.2|2183.9|2185|2184.7|2185.3|2185|2184.1|2183.8|133
1616527600000|2021-03-23 19:26:40|2185.2|2184.9|2185.7|2185.4|2186|2185.7|2185.1|2184.8|116
1616527610000|2021-03-23 19:26:50|2185.8|2185.5|2184.7|2184.4|2185.8|2185.5|2184.7|2184.4|113
1616527620000|2021-03-23 19:27:00|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.2|2183.9|123
1616527630000|2021-03-23 19:27:10|2184.9|2184.6|2185.7|2185.4|2186.1|2185.8|2184.9|2184.6|65
1616527640000|2021-03-23 19:27:20|2185.4|2185.1|2184.8|2184.5|2185.5|2185.2|2184.3|2184|105
1616527650000|2021-03-23 19:27:30|2184.5|2184.2|2183.5|2183.2|2184.5|2184.2|2183.2|2182.9|172
1616527660000|2021-03-23 19:27:40|2183.4|2183.1|2184.9|2184.6|2185.1|2184.8|2183.3|2183|76
1616527670000|2021-03-23 19:27:50|2184.7|2184.4|2185.7|2185.4|2186|2185.7|2184.7|2184.4|180
1616527680000|2021-03-23 19:28:00|2185.6|2185.3|2185.4|2185.1|2185.7|2185.4|2184.8|2184.5|136
1616527690000|2021-03-23 19:28:10|2185.1|2184.8|2185.7|2185.4|2186.1|2185.8|2184.7|2184.4|140
1616527700000|2021-03-23 19:28:20|2185.5|2185.2|2186.8|2186.5|2186.8|2186.5|2185.5|2185.2|109
1616527710000|2021-03-23 19:28:30|2186.7|2186.4|2186.2|2185.9|2186.9|2186.6|2185.9|2185.6|106
1616527720000|2021-03-23 19:28:40|2186|2185.7|2185.5|2185.2|2186.1|2185.8|2185.5|2185.2|83
1616527730000|2021-03-23 19:28:50|2185.7|2185.4|2185.8|2185.5|2186.7|2186.4|2185.7|2185.4|97
1616527740000|2021-03-23 19:29:00|2185.4|2185.1|2184.3|2184|2185.5|2185.2|2184.3|2184|105
1616527750000|2021-03-23 19:29:10|2184.4|2184.1|2184|2183.7|2184.6|2184.3|2184|2183.7|117
1616527760000|2021-03-23 19:29:20|2184.1|2183.8|2185.4|2185.1|2185.7|2185.4|2184|2183.7|118
1616527770000|2021-03-23 19:29:30|2185.3|2185|2185.3|2185|2185.6|2185.3|2185.2|2184.9|106
1616527780000|2021-03-23 19:29:40|2185.4|2185.1|2184.6|2184.3|2185.4|2185.1|2184.5|2184.2|108
1616527790000|2021-03-23 19:29:50|2184.8|2184.5|2184.5|2184.2|2185.3|2185|2184.5|2184.2|90
1616527800000|2021-03-23 19:30:00|2184.3|2184|2182.1|2181.8|2184.3|2184|2182.1|2181.8|355
1616527810000|2021-03-23 19:30:10|2182.3|2182|2181.9|2181.6|2182.4|2182.1|2181.4|2181.1|303
1616527820000|2021-03-23 19:30:20|2182.2|2181.9|2181.6|2181.3|2182.2|2181.9|2181.4|2181.1|88
1616527830000|2021-03-23 19:30:30|2181.7|2181.4|2181.6|2181.3|2181.8|2181.5|2181|2180.7|153
1616527840000|2021-03-23 19:30:40|2181.7|2181.4|2183.3|2183|2184|2183.7|2181.7|2181.4|282
1616527850000|2021-03-23 19:30:50|2183|2182.7|2181.8|2181.5|2183|2182.7|2181.8|2181.5|121
1616527860000|2021-03-23 19:31:00|2181.5|2181.2|2180.4|2180.1|2181.9|2181.6|2180.2|2179.9|276
1616527870000|2021-03-23 19:31:10|2180.5|2180.2|2179.4|2179.1|2180.5|2180.2|2179|2178.7|276
1616527880000|2021-03-23 19:31:20|2179.1|2178.8|2179.5|2179.2|2179.8|2179.5|2178.8|2178.5|217
1616527890000|2021-03-23 19:31:30|2179.4|2179.1|2180|2179.7|2180.2|2179.9|2179.2|2178.9|127
1616527900000|2021-03-23 19:31:40|2180.1|2179.8|2178.7|2178.4|2180.1|2179.8|2178.6|2178.3|68
1616527910000|2021-03-23 19:31:50|2178.8|2178.5|2178.1|2177.8|2179.1|2178.8|2178|2177.7|113
1616527920000|2021-03-23 19:32:00|2178|2177.7|2177.3|2177|2178|2177.7|2177.1|2176.8|230
1616527930000|2021-03-23 19:32:10|2177.2|2176.9|2177.8|2177.5|2178.6|2178.3|2177.2|2176.9|279
1616527940000|2021-03-23 19:32:20|2177.9|2177.6|2177.6|2177.3|2177.9|2177.6|2177.3|2177|152
1616527950000|2021-03-23 19:32:30|2177.4|2177.1|2178.5|2178.2|2178.8|2178.5|2177.4|2177.1|180
1616527960000|2021-03-23 19:32:40|2178.4|2178.1|2178.1|2177.8|2178.7|2178.4|2177.9|2177.6|121
1616527970000|2021-03-23 19:32:50|2178.2|2177.9|2178.6|2178.3|2179|2178.7|2177.8|2177.5|104
1616527980000|2021-03-23 19:33:00|2178.9|2178.6|2180.8|2180.5|2180.8|2180.5|2178.9|2178.6|221
1616527990000|2021-03-23 19:33:10|2180.9|2180.6|2180.5|2180.2|2181.3|2181|2180.3|2180|208
1616528000000|2021-03-23 19:33:20|2180.6|2180.3|2178.5|2178.2|2180.8|2180.5|2178.3|2178|218
1616528010000|2021-03-23 19:33:30|2178.7|2178.4|2179|2178.7|2179.2|2178.9|2178.6|2178.3|89
1616528020000|2021-03-23 19:33:40|2179.1|2178.8|2178.4|2178.1|2179.1|2178.8|2178.3|2178|61
1616528030000|2021-03-23 19:33:50|2178.6|2178.3|2178.3|2178|2179.1|2178.8|2178.2|2177.9|75
1616528040000|2021-03-23 19:34:00|2178.6|2178.3|2178.2|2177.9|2178.8|2178.5|2178.1|2177.8|84
1616528050000|2021-03-23 19:34:10|2178.3|2178|2179.2|2178.9|2179.8|2179.5|2178.1|2177.8|186
1616528060000|2021-03-23 19:34:20|2179.5|2179.2|2179.7|2179.4|2179.8|2179.5|2178.9|2178.6|56
1616528070000|2021-03-23 19:34:30|2179.5|2179.2|2179.4|2179.1|2179.5|2179.2|2179|2178.7|70
1616528080000|2021-03-23 19:34:40|2179.1|2178.8|2178.4|2178.1|2179.3|2179|2178.4|2178.1|139
1616528090000|2021-03-23 19:34:50|2178.6|2178.3|2177.6|2177.3|2178.6|2178.3|2177.4|2177.1|284
1616528100000|2021-03-23 19:35:00|2177.5|2177.2|2177|2176.7|2177.7|2177.4|2176.7|2176.4|300
1616528110000|2021-03-23 19:35:10|2176.7|2176.4|2176.8|2176.5|2177.3|2177|2176.4|2176.1|220
1616528120000|2021-03-23 19:35:20|2176.5|2176.2|2176.5|2176.2|2176.7|2176.4|2176.3|2176|310
1616528130000|2021-03-23 19:35:30|2176.4|2176.1|2176.8|2176.5|2177.1|2176.8|2176.4|2176.1|128
1616528140000|2021-03-23 19:35:40|2176.6|2176.3|2176.9|2176.6|2177|2176.7|2176.3|2176|182
1616528150000|2021-03-23 19:35:50|2176.8|2176.5|2175.7|2175.4|2176.9|2176.6|2175.7|2175.4|169
1616528160000|2021-03-23 19:36:00|2175.8|2175.5|2175.7|2175.4|2176.1|2175.8|2175.3|2175|191
1616528170000|2021-03-23 19:36:10|2175.4|2175.1|2175.8|2175.5|2176.1|2175.8|2175.4|2175.1|121
1616528180000|2021-03-23 19:36:20|2175.7|2175.4|2176.4|2176.1|2176.4|2176.1|2175.4|2175.1|122
1616528190000|2021-03-23 19:36:30|2176|2175.7|2176.1|2175.8|2176.4|2176.1|2175.9|2175.6|157
1616528200000|2021-03-23 19:36:40|2176.2|2175.9|2176.3|2176|2176.6|2176.3|2176.1|2175.8|95
1616528210000|2021-03-23 19:36:50|2176.4|2176.1|2176.7|2176.4|2176.7|2176.4|2176|2175.7|198
1616528220000|2021-03-23 19:37:00|2176.9|2176.6|2179.7|2179.4|2179.8|2179.5|2176.6|2176.3|532
1616528230000|2021-03-23 19:37:10|2179.4|2179.1|2180|2179.7|2180.4|2180.1|2179.3|2179|219
1616528240000|2021-03-23 19:37:20|2179.9|2179.6|2180.6|2180.3|2180.6|2180.3|2179.7|2179.4|185
1616528250000|2021-03-23 19:37:30|2180.3|2180|2180.4|2180.1|2180.5|2180.2|2179.9|2179.6|199
1616528260000|2021-03-23 19:37:40|2180.3|2180|2179.3|2179|2180.3|2180|2179|2178.7|74
1616528270000|2021-03-23 19:37:50|2179.5|2179.2|2179.7|2179.4|2179.8|2179.5|2178.9|2178.6|69
1616528280000|2021-03-23 19:38:00|2179.8|2179.5|2179.8|2179.5|2180.4|2180.1|2179.3|2179|105
1616528290000|2021-03-23 19:38:10|2180.1|2179.8|2180.4|2180.1|2180.5|2180.2|2180|2179.7|57
1616528300000|2021-03-23 19:38:20|2180.6|2180.3|2180.1|2179.8|2180.9|2180.6|2180.1|2179.8|112
1616528310000|2021-03-23 19:38:30|2179.9|2179.6|2180.6|2180.3|2180.7|2180.4|2179.8|2179.5|166
1616528320000|2021-03-23 19:38:40|2180.4|2180.1|2180.5|2180.2|2181|2180.7|2180.4|2180.1|69
1616528330000|2021-03-23 19:38:50|2180.6|2180.3|2181.5|2181.2|2181.7|2181.4|2180.6|2180.3|86
1616528340000|2021-03-23 19:39:00|2181.2|2180.9|2181|2180.7|2181.4|2181.1|2180.8|2180.5|160
1616528350000|2021-03-23 19:39:10|2181.1|2180.8|2180.9|2180.6|2181.6|2181.3|2180.8|2180.5|50
1616528360000|2021-03-23 19:39:20|2180.8|2180.5|2178.8|2178.5|2181|2180.7|2178.8|2178.5|252
1616528370000|2021-03-23 19:39:30|2179|2178.7|2178.3|2178|2179.2|2178.9|2178.1|2177.8|155
1616528380000|2021-03-23 19:39:40|2178.1|2177.8|2177.9|2177.6|2178.4|2178.1|2177.9|2177.6|49
1616528390000|2021-03-23 19:39:50|2177.6|2177.3|2178.1|2177.8|2178.4|2178.1|2177.1|2176.8|280
1616528400000|2021-03-23 19:40:00|2178.2|2177.9|2178.5|2178.2|2178.5|2178.2|2177.6|2177.3|194
1616528410000|2021-03-23 19:40:10|2178.6|2178.3|2177.7|2177.4|2178.9|2178.6|2177.5|2177.2|96
1616528420000|2021-03-23 19:40:20|2177.6|2177.3|2178.1|2177.8|2178.1|2177.8|2177.5|2177.2|69
1616528430000|2021-03-23 19:40:30|2177.7|2177.4|2177.4|2177.1|2177.8|2177.5|2177.4|2177.1|56
1616528440000|2021-03-23 19:40:40|2177.2|2176.9|2179|2178.7|2179|2178.7|2177.1|2176.8|88
1616528450000|2021-03-23 19:40:50|2179.4|2179.1|2181.8|2181.5|2182.2|2181.9|2179.4|2179.1|306
1616528460000|2021-03-23 19:41:00|2182.2|2181.9|2181.6|2181.3|2182.7|2182.4|2181.2|2180.9|149
1616528470000|2021-03-23 19:41:10|2181.8|2181.5|2182.4|2182.1|2182.4|2182.1|2181.6|2181.3|76
1616528480000|2021-03-23 19:41:20|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.3|2182|89
1616528490000|2021-03-23 19:41:30|2182.6|2182.3|2181.7|2181.4|2182.6|2182.3|2181.6|2181.3|138
1616528500000|2021-03-23 19:41:40|2181.8|2181.5|2180.1|2179.8|2181.8|2181.5|2179.9|2179.6|436
1616528510000|2021-03-23 19:41:50|2180.2|2179.9|2180.3|2180|2180.4|2180.1|2179.7|2179.4|143
1616528520000|2021-03-23 19:42:00|2180.4|2180.1|2180.2|2179.9|2180.6|2180.3|2179.6|2179.3|178
1616528530000|2021-03-23 19:42:10|2180.1|2179.8|2180.6|2180.3|2181.1|2180.8|2180.1|2179.8|76
1616528540000|2021-03-23 19:42:20|2180.7|2180.4|2181.8|2181.5|2181.9|2181.6|2180.7|2180.4|198
1616528550000|2021-03-23 19:42:30|2181.5|2181.2|2182.1|2181.8|2182.4|2182.1|2181.3|2181|304
1616528560000|2021-03-23 19:42:40|2182.5|2182.2|2182.6|2182.3|2183.1|2182.8|2182.5|2182.2|69
1616528570000|2021-03-23 19:42:50|2182.7|2182.4|2182.5|2182.2|2183.1|2182.8|2182.5|2182.2|156
1616528580000|2021-03-23 19:43:00|2182.4|2182.1|2182.2|2181.9|2183|2182.7|2182.2|2181.9|104
1616528590000|2021-03-23 19:43:10|2182.4|2182.1|2181.9|2181.6|2182.7|2182.4|2181.9|2181.6|57
1616528600000|2021-03-23 19:43:20|2182.2|2181.9|2181|2180.7|2182.2|2181.9|2180.8|2180.5|132
1616528610000|2021-03-23 19:43:30|2181.1|2180.8|2181.3|2181|2181.5|2181.2|2180.9|2180.6|95
1616528620000|2021-03-23 19:43:40|2181.4|2181.1|2180.7|2180.4|2181.6|2181.3|2180.7|2180.4|150
1616528630000|2021-03-23 19:43:50|2180.8|2180.5|2181|2180.7|2181.6|2181.3|2180.8|2180.5|84
1616528640000|2021-03-23 19:44:00|2180.8|2180.5|2180.6|2180.3|2181.1|2180.8|2180.4|2180.1|105
1616528650000|2021-03-23 19:44:10|2180.7|2180.4|2180.7|2180.4|2180.8|2180.5|2180.6|2180.3|40
1616528660000|2021-03-23 19:44:20|2180.3|2180|2181.1|2180.8|2181.2|2180.9|2180.3|2180|97
1616528670000|2021-03-23 19:44:30|2181.2|2180.9|2182.1|2181.8|2182.5|2182.2|2181.2|2180.9|73
1616528680000|2021-03-23 19:44:40|2182|2181.7|2182.7|2182.4|2182.8|2182.5|2181.8|2181.5|61
1616528690000|2021-03-23 19:44:50|2182.9|2182.6|2182.1|2181.8|2183|2182.7|2181.8|2181.5|79
1616528700000|2021-03-23 19:45:00|2182.2|2181.9|2182.5|2182.2|2182.8|2182.5|2182.2|2181.9|129
1616528710000|2021-03-23 19:45:10|2182.4|2182.1|2182.8|2182.5|2182.8|2182.5|2182.2|2181.9|65
1616528720000|2021-03-23 19:45:20|2182.7|2182.4|2182|2181.7|2182.8|2182.5|2181.8|2181.5|78
1616528730000|2021-03-23 19:45:30|2182.3|2182|2182.1|2181.8|2182.7|2182.4|2181.8|2181.5|160
1616528740000|2021-03-23 19:45:40|2182|2181.7|2182.2|2181.9|2182.5|2182.2|2182|2181.7|40
1616528750000|2021-03-23 19:45:50|2182.6|2182.3|2183.1|2182.8|2183.2|2182.9|2182.4|2182.1|86
1616528760000|2021-03-23 19:46:00|2183|2182.7|2182.3|2182|2183|2182.7|2181.4|2181.1|154
1616528770000|2021-03-23 19:46:10|2182.2|2181.9|2182|2181.7|2182.3|2182|2181.7|2181.4|213
1616528780000|2021-03-23 19:46:20|2181.9|2181.6|2182.4|2182.1|2182.5|2182.2|2181.8|2181.5|315
1616528790000|2021-03-23 19:46:30|2182.2|2181.9|2182.9|2182.6|2182.9|2182.6|2182.2|2181.9|86
1616528800000|2021-03-23 19:46:40|2183.1|2182.8|2184.1|2183.8|2184.3|2184|2183.1|2182.8|130
1616528810000|2021-03-23 19:46:50|2184.3|2184|2185.1|2184.8|2185.2|2184.9|2184.3|2184|216
1616528820000|2021-03-23 19:47:00|2184.7|2184.4|2185.3|2185|2185.3|2185|2184.7|2184.4|160
1616528830000|2021-03-23 19:47:10|2185.2|2184.9|2185.8|2185.5|2185.8|2185.5|2184.9|2184.6|233
1616528840000|2021-03-23 19:47:20|2185.7|2185.4|2185.3|2185|2185.7|2185.4|2185.2|2184.9|100
1616528850000|2021-03-23 19:47:30|2185.4|2185.1|2185.6|2185.3|2185.8|2185.5|2185|2184.7|272
1616528860000|2021-03-23 19:47:40|2185.9|2185.6|2186.3|2186|2186.4|2186.1|2185.9|2185.6|87
1616528870000|2021-03-23 19:47:50|2185.6|2185.3|2186.4|2186.1|2186.5|2186.2|2185.6|2185.3|202
1616528880000|2021-03-23 19:48:00|2186.6|2186.3|2187.6|2187.3|2187.9|2187.6|2186.5|2186.2|256
1616528890000|2021-03-23 19:48:10|2188.2|2187.9|2188.6|2188.3|2188.8|2188.5|2188.1|2187.8|511
1616528900000|2021-03-23 19:48:20|2188.4|2188.1|2187.2|2186.9|2188.5|2188.2|2187.1|2186.8|177
1616528910000|2021-03-23 19:48:30|2187.3|2187|2187.5|2187.2|2187.6|2187.3|2186.7|2186.4|107
1616528920000|2021-03-23 19:48:40|2187.9|2187.6|2187.7|2187.4|2188.5|2188.2|2187.7|2187.4|274
1616528930000|2021-03-23 19:48:50|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.4|2187.1|171
1616528940000|2021-03-23 19:49:00|2187.5|2187.2|2187.4|2187.1|2188.1|2187.8|2185.8|2185.5|433
1616528950000|2021-03-23 19:49:10|2187.2|2186.9|2187.6|2187.3|2188|2187.7|2187.2|2186.9|202
1616528960000|2021-03-23 19:49:20|2187.5|2187.2|2186.8|2186.5|2187.5|2187.2|2186.7|2186.4|74
1616528970000|2021-03-23 19:49:30|2186.7|2186.4|2185|2184.7|2186.7|2186.4|2185|2184.7|135
1616528980000|2021-03-23 19:49:40|2185.2|2184.9|2185|2184.7|2185.8|2185.5|2185|2184.7|289
1616528990000|2021-03-23 19:49:50|2184.9|2184.6|2184.9|2184.6|2185.4|2185.1|2184.7|2184.4|136
1616529000000|2021-03-23 19:50:00|2185.1|2184.8|2184.5|2184.2|2185.1|2184.8|2183.6|2183.3|533
1616529010000|2021-03-23 19:50:10|2184.3|2184|2183.3|2183|2184.5|2184.2|2182.8|2182.5|509
1616529020000|2021-03-23 19:50:20|2183.2|2182.9|2181.9|2181.6|2183.2|2182.9|2181.9|2181.6|158
1616529030000|2021-03-23 19:50:30|2181.8|2181.5|2181.8|2181.5|2182.4|2182.1|2181.6|2181.3|123
1616529040000|2021-03-23 19:50:40|2181.4|2181.1|2182.5|2182.2|2182.9|2182.6|2181.2|2180.9|237
1616529050000|2021-03-23 19:50:50|2182.6|2182.3|2182.6|2182.3|2183.3|2183|2182.4|2182.1|82
1616529060000|2021-03-23 19:51:00|2182.7|2182.4|2182.1|2181.8|2183.2|2182.9|2181.8|2181.5|241
1616529070000|2021-03-23 19:51:10|2182.2|2181.9|2182.9|2182.6|2183|2182.7|2182.2|2181.9|126
1616529080000|2021-03-23 19:51:20|2183.1|2182.8|2182.7|2182.4|2183.4|2183.1|2182.5|2182.2|108
1616529090000|2021-03-23 19:51:30|2182.8|2182.5|2183|2182.7|2183.6|2183.3|2182.8|2182.5|86
1616529100000|2021-03-23 19:51:40|2182.8|2182.5|2182.7|2182.4|2183.2|2182.9|2182.6|2182.3|142
1616529110000|2021-03-23 19:51:50|2182.6|2182.3|2183|2182.7|2183.8|2183.5|2182.5|2182.2|143
1616529120000|2021-03-23 19:52:00|2182.9|2182.6|2182.3|2182|2183|2182.7|2182|2181.7|197
1616529130000|2021-03-23 19:52:10|2182.2|2181.9|2181.8|2181.5|2183|2182.7|2181.8|2181.5|99
1616529140000|2021-03-23 19:52:20|2182|2181.7|2182.2|2181.9|2182.3|2182|2181.7|2181.4|83
1616529150000|2021-03-23 19:52:30|2182.3|2182|2181.5|2181.2|2182.3|2182|2181.2|2180.9|137
1616529160000|2021-03-23 19:52:40|2181.3|2181|2181.1|2180.8|2181.3|2181|2180.5|2180.2|160
1616529170000|2021-03-23 19:52:50|2181.4|2181.1|2180.8|2180.5|2181.4|2181.1|2180.5|2180.2|151
1616529180000|2021-03-23 19:53:00|2180.6|2180.3|2182.5|2182.2|2182.8|2182.5|2180.6|2180.3|249
1616529190000|2021-03-23 19:53:10|2182.3|2182|2183.4|2183.1|2183.7|2183.4|2182.1|2181.8|173
1616529200000|2021-03-23 19:53:20|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2182.8|2182.5|90
1616529210000|2021-03-23 19:53:30|2183.2|2182.9|2184.1|2183.8|2184.4|2184.1|2183.2|2182.9|153
1616529220000|2021-03-23 19:53:40|2184.3|2184|2185.4|2185.1|2185.8|2185.5|2184.3|2184|263
1616529230000|2021-03-23 19:53:50|2185.3|2185|2185.8|2185.5|2186|2185.7|2185.2|2184.9|144
1616529240000|2021-03-23 19:54:00|2185.9|2185.6|2187.2|2186.9|2187.2|2186.9|2185.9|2185.6|191
1616529250000|2021-03-23 19:54:10|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.4|2186.1|194
1616529260000|2021-03-23 19:54:20|2186.9|2186.6|2186.2|2185.9|2187|2186.7|2186.2|2185.9|72
1616529270000|2021-03-23 19:54:30|2186.4|2186.1|2184.9|2184.6|2186.4|2186.1|2184.9|2184.6|215
1616529280000|2021-03-23 19:54:40|2185.2|2184.9|2185.5|2185.2|2185.9|2185.6|2185.2|2184.9|217
1616529290000|2021-03-23 19:54:50|2186.1|2185.8|2187.3|2187|2187.5|2187.2|2185.8|2185.5|326
1616529300000|2021-03-23 19:55:00|2187.2|2186.9|2187.9|2187.6|2187.9|2187.6|2187.1|2186.8|571
1616529310000|2021-03-23 19:55:10|2188.1|2187.8|2189.2|2188.9|2189.3|2189|2187.9|2187.6|241
1616529320000|2021-03-23 19:55:20|2189.3|2189|2189.2|2188.9|2189.7|2189.4|2189.2|2188.9|287
1616529330000|2021-03-23 19:55:30|2189.3|2189|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|568
1616529340000|2021-03-23 19:55:40|2188.9|2188.6|2188.9|2188.6|2189.3|2189|2188.6|2188.3|417
1616529350000|2021-03-23 19:55:50|2188.8|2188.5|2187.7|2187.4|2188.9|2188.6|2187.6|2187.3|144
1616529360000|2021-03-23 19:56:00|2188.2|2187.9|2187.5|2187.2|2188.2|2187.9|2186.9|2186.6|256
1616529370000|2021-03-23 19:56:10|2187.4|2187.1|2187.3|2187|2187.5|2187.2|2186.8|2186.5|175
1616529380000|2021-03-23 19:56:20|2187.2|2186.9|2188.3|2188|2188.3|2188|2187.2|2186.9|181
1616529390000|2021-03-23 19:56:30|2188.4|2188.1|2188.2|2187.9|2188.7|2188.4|2188|2187.7|227
1616529400000|2021-03-23 19:56:40|2187.9|2187.6|2188.8|2188.5|2188.9|2188.6|2187.7|2187.4|181
1616529410000|2021-03-23 19:56:50|2188.9|2188.6|2189.1|2188.8|2189.3|2189|2188.7|2188.4|320
1616529420000|2021-03-23 19:57:00|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2188.9|2188.6|277
1616529430000|2021-03-23 19:57:10|2189.4|2189.1|2188.4|2188.1|2189.4|2189.1|2188.2|2187.9|332
1616529440000|2021-03-23 19:57:20|2188.5|2188.2|2187.5|2187.2|2189.1|2188.8|2187.5|2187.2|216
1616529450000|2021-03-23 19:57:30|2187.6|2187.3|2187.3|2187|2188|2187.7|2187.2|2186.9|227
1616529460000|2021-03-23 19:57:40|2187.5|2187.2|2187.4|2187.1|2187.9|2187.6|2187.3|2187|176
1616529470000|2021-03-23 19:57:50|2187.3|2187|2187.7|2187.4|2188|2187.7|2187.2|2186.9|142
1616529480000|2021-03-23 19:58:00|2187.6|2187.3|2186.7|2186.4|2187.6|2187.3|2186.5|2186.2|415
1616529490000|2021-03-23 19:58:10|2186.6|2186.3|2186.5|2186.2|2187.3|2187|2186.5|2186.2|293
1616529500000|2021-03-23 19:58:20|2186.6|2186.3|2186.6|2186.3|2186.9|2186.6|2186.4|2186.1|223
1616529510000|2021-03-23 19:58:30|2186.7|2186.4|2186.2|2185.9|2186.8|2186.5|2186|2185.7|231
1616529520000|2021-03-23 19:58:40|2186.3|2186|2187.8|2187.5|2187.8|2187.5|2186.3|2186|320
1616529530000|2021-03-23 19:58:50|2187.7|2187.4|2188.1|2187.8|2188.4|2188.1|2187.4|2187.1|395
1616529540000|2021-03-23 19:59:00|2187.9|2187.6|2186.4|2186.1|2187.9|2187.6|2186.2|2185.9|978
1616529550000|2021-03-23 19:59:10|2186.5|2186.2|2187.5|2187.2|2187.7|2187.4|2186.5|2186.2|720
1616529560000|2021-03-23 19:59:20|2187.4|2187.1|2187.8|2187.5|2188.1|2187.8|2187.4|2187.1|752
1616529570000|2021-03-23 19:59:30|2187.7|2187.4|2186.4|2186.1|2187.9|2187.6|2186.4|2186.1|882
1616529580000|2021-03-23 19:59:40|2186.5|2186.2|2186|2185.7|2186.9|2186.6|2186|2185.7|1210
1616529590000|2021-03-23 19:59:50|2186.1|2185.8|2186.3|2186|2188|2187.7|2186|2185.7|3468
1616529600000|2021-03-23 20:00:00|2186.2|2185.9|2184.9|2184.6|2187.6|2187.3|2184.9|2184.6|1008
1616529610000|2021-03-23 20:00:10|2185.1|2184.8|2186.1|2185.8|2186.5|2186.2|2185.1|2184.8|586
1616529620000|2021-03-23 20:00:20|2186.3|2186|2185.9|2185.6|2186.4|2186.1|2185.8|2185.5|245
1616529630000|2021-03-23 20:00:30|2185.8|2185.5|2185.7|2185.4|2186.1|2185.8|2185.6|2185.3|195
1616529640000|2021-03-23 20:00:40|2185.6|2185.3|2186.1|2185.8|2186.1|2185.8|2185.6|2185.3|162
1616529650000|2021-03-23 20:00:50|2186.2|2185.9|2185.9|2185.6|2186.3|2186|2185.8|2185.5|168
1616529660000|2021-03-23 20:01:00|2186|2185.7|2186.2|2185.9|2186.4|2186.1|2186|2185.7|131
1616529670000|2021-03-23 20:01:10|2186.3|2186|2186|2185.7|2186.4|2186.1|2186|2185.7|116
1616529680000|2021-03-23 20:01:20|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.8|2185.5|112
1616529690000|2021-03-23 20:01:30|2185.8|2185.5|2186.2|2185.9|2186.2|2185.9|2185.8|2185.5|79
1616529700000|2021-03-23 20:01:40|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|69
1616529710000|2021-03-23 20:01:50|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|53
1616529720000|2021-03-23 20:02:00|2186.2|2185.9|2186.1|2185.8|2186.3|2186|2186.1|2185.8|70
1616529730000|2021-03-23 20:02:10|2186|2185.7|2186.1|2185.8|2186.2|2185.9|2186|2185.7|37
1616529740000|2021-03-23 20:02:20|2186.2|2185.9|2186.5|2186.2|2186.7|2186.4|2186.2|2185.9|80
1616529750000|2021-03-23 20:02:30|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|72
1616529760000|2021-03-23 20:02:40|2186.5|2186.2|2186.6|2186.3|2186.7|2186.4|2186.4|2186.1|98
1616529770000|2021-03-23 20:02:50|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|60
1616529780000|2021-03-23 20:03:00|2186.8|2186.5|2187.2|2186.9|2187.3|2187|2186.7|2186.4|103
1616529790000|2021-03-23 20:03:10|2187.1|2186.8|2187.6|2187.3|2187.7|2187.4|2187|2186.7|171
1616529800000|2021-03-23 20:03:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|92
1616529810000|2021-03-23 20:03:30|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|98
1616529820000|2021-03-23 20:03:40|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|90
1616529830000|2021-03-23 20:03:50|2187.8|2187.5|2188.1|2187.8|2188.3|2188|2187.8|2187.5|67
1616529840000|2021-03-23 20:04:00|2188|2187.7|2188.7|2188.4|2188.7|2188.4|2188|2187.7|116
1616529850000|2021-03-23 20:04:10|2188.6|2188.3|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|89
1616529860000|2021-03-23 20:04:20|2189|2188.7|2189.8|2189.5|2189.8|2189.5|2189|2188.7|142
1616529870000|2021-03-23 20:04:30|2189.7|2189.4|2190.1|2189.8|2190.1|2189.8|2189.7|2189.4|116
1616529880000|2021-03-23 20:04:40|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|92
1616529890000|2021-03-23 20:04:50|2190|2189.7|2190.1|2189.8|2190.3|2190|2190|2189.7|97
1616529900000|2021-03-23 20:05:00|2190|2189.7|2190.1|2189.8|2190.2|2189.9|2189.8|2189.5|228
1616529910000|2021-03-23 20:05:10|2190.3|2190|2190.1|2189.8|2190.3|2190|2189.9|2189.6|59
1616529920000|2021-03-23 20:05:20|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190|2189.7|84
1616529930000|2021-03-23 20:05:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|52
1616529940000|2021-03-23 20:05:40|2190.3|2190|2190.3|2190|2190.3|2190|2189.7|2189.4|156
1616529950000|2021-03-23 20:05:50|2190.2|2189.9|2189.8|2189.5|2190.3|2190|2189.8|2189.5|57
1616529960000|2021-03-23 20:06:00|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|34
1616529970000|2021-03-23 20:06:10|2189.9|2189.6|2190.3|2190|2190.4|2190.1|2189.7|2189.4|99
1616529980000|2021-03-23 20:06:20|2190.2|2189.9|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|48
1616529990000|2021-03-23 20:06:30|2190.4|2190.1|2190.8|2190.5|2190.8|2190.5|2190.4|2190.1|89
1616530000000|2021-03-23 20:06:40|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|46
1616530010000|2021-03-23 20:06:50|2191|2190.7|2191.6|2191.3|2191.8|2191.5|2191|2190.7|103
1616530020000|2021-03-23 20:07:00|2191.5|2191.2|2191.2|2190.9|2191.6|2191.3|2191.2|2190.9|54
1616530030000|2021-03-23 20:07:10|2191.1|2190.8|2190.7|2190.4|2191.1|2190.8|2190.3|2190|53
1616530040000|2021-03-23 20:07:20|2190.6|2190.3|2190.3|2190|2190.6|2190.3|2190.2|2189.9|36
1616530050000|2021-03-23 20:07:30|2190.1|2189.8|2189.8|2189.5|2190.2|2189.9|2189.7|2189.4|69
1616530060000|2021-03-23 20:07:40|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.4|2189.1|98
1616530070000|2021-03-23 20:07:50|2189.7|2189.4|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|31
1616530080000|2021-03-23 20:08:00|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.7|2189.4|24
1616530090000|2021-03-23 20:08:10|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|21
1616530100000|2021-03-23 20:08:20|2190.2|2189.9|2190.3|2190|2190.4|2190.1|2190.2|2189.9|88
1616530110000|2021-03-23 20:08:30|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.2|2189.9|39
1616530120000|2021-03-23 20:08:40|2190.3|2190|2189.9|2189.6|2190.3|2190|2189.9|2189.6|59
1616530130000|2021-03-23 20:08:50|2190|2189.7|2190.6|2190.3|2190.6|2190.3|2190|2189.7|111
1616530140000|2021-03-23 20:09:00|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.1|2189.8|152
1616530150000|2021-03-23 20:09:10|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.6|2190.3|52
1616530160000|2021-03-23 20:09:20|2190.9|2190.6|2191.4|2191.1|2191.4|2191.1|2190.9|2190.6|68
1616530170000|2021-03-23 20:09:30|2191.3|2191|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|20
1616530180000|2021-03-23 20:09:40|2191|2190.7|2191|2190.7|2191.1|2190.8|2190.9|2190.6|15
1616530190000|2021-03-23 20:09:50|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|16
1616530200000|2021-03-23 20:10:00|2191.1|2190.8|2191|2190.7|2191.2|2190.9|2190.9|2190.6|56
1616530210000|2021-03-23 20:10:10|2190.9|2190.6|2191.5|2191.2|2191.5|2191.2|2190.9|2190.6|133
1616530220000|2021-03-23 20:10:20|2191.3|2191|2191.6|2191.3|2191.7|2191.4|2191.3|2191|151
1616530230000|2021-03-23 20:10:30|2191.7|2191.4|2191.9|2191.6|2192|2191.7|2191.7|2191.4|77
1616530240000|2021-03-23 20:10:40|2192|2191.7|2191.9|2191.6|2192.3|2192|2191.9|2191.6|107
1616530250000|2021-03-23 20:10:50|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.8|2191.5|37
1616530260000|2021-03-23 20:11:00|2191.9|2191.6|2191.5|2191.2|2191.9|2191.6|2191.3|2191|39
1616530270000|2021-03-23 20:11:10|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|5
1616530280000|2021-03-23 20:11:20|2191.6|2191.3|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|55
1616530290000|2021-03-23 20:11:30|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.1|2190.8|41
1616530300000|2021-03-23 20:11:40|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.3|2191|62
1616530310000|2021-03-23 20:11:50|2191.6|2191.3|2191.9|2191.6|2192|2191.7|2191.5|2191.2|59
1616530320000|2021-03-23 20:12:00|2191.8|2191.5|2192.3|2192|2192.3|2192|2191.8|2191.5|35
1616530330000|2021-03-23 20:12:10|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|28
1616530340000|2021-03-23 20:12:20|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|29
1616530350000|2021-03-23 20:12:30|2192.5|2192.2|2193|2192.7|2193|2192.7|2192.5|2192.2|71
1616530360000|2021-03-23 20:12:40|2192.9|2192.6|2193.5|2193.2|2193.5|2193.2|2192.9|2192.6|46
1616530370000|2021-03-23 20:12:50|2193.4|2193.1|2193.8|2193.5|2193.9|2193.6|2193.3|2193|76
1616530380000|2021-03-23 20:13:00|2193.9|2193.6|2192.7|2192.4|2194.4|2194.1|2192.7|2192.4|303
1616530390000|2021-03-23 20:13:10|2192.6|2192.3|2191.6|2191.3|2192.6|2192.3|2191.6|2191.3|109
1616530400000|2021-03-23 20:13:20|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2190.9|2190.6|108
1616530410000|2021-03-23 20:13:30|2191.4|2191.1|2192.5|2192.2|2192.7|2192.4|2191.4|2191.1|161
1616530420000|2021-03-23 20:13:40|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|25
1616530430000|2021-03-23 20:13:50|2192.9|2192.6|2192.8|2192.5|2193|2192.7|2192.7|2192.4|60
1616530440000|2021-03-23 20:14:00|2192.9|2192.6|2191.9|2191.6|2192.9|2192.6|2191.7|2191.4|92
1616530450000|2021-03-23 20:14:10|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.3|2191|105
1616530460000|2021-03-23 20:14:20|2191.1|2190.8|2191.1|2190.8|2191.3|2191|2191|2190.7|69
1616530470000|2021-03-23 20:14:30|2191|2190.7|2191.4|2191.1|2191.5|2191.2|2191|2190.7|69
1616530480000|2021-03-23 20:14:40|2191.5|2191.2|2191.1|2190.8|2191.6|2191.3|2191|2190.7|88
1616530490000|2021-03-23 20:14:50|2191|2190.7|2191|2190.2|2192.2|2191.9|2191|2190.2|147
1616530500000|2021-03-23 20:15:00|2190.9|2190.1|2190.9|2190.1|2190.9|2190.1|2190.9|2190.1|0
1616530510000|2021-03-23 20:15:10|2191|2190.2|2190.9|2190.1|2191|2190.2|2190.9|2190.1|0
1616530560000|2021-03-23 20:16:00|2190.8|2190|2190.8|2190|2190.8|2190|2190.8|2190|0
1616530570000|2021-03-23 20:16:10|2190.9|2190.1|2190.9|2190.1|2190.9|2190.1|2190.9|2190.1|0
1616530600000|2021-03-23 20:16:40|2190.8|2190|2190.9|2190.1|2190.9|2190.1|2190.8|2190|0
1616530610000|2021-03-23 20:16:50|2191.2|2190.4|2191.3|2190.5|2191.3|2190.5|2191.2|2190.4|0
1616530640000|2021-03-23 20:17:20|2191.2|2190.4|2191.2|2190.4|2191.2|2190.4|2191.2|2190.4|0
1616530660000|2021-03-23 20:17:40|2191.3|2190.5|2190.8|2190|2191.3|2190.5|2190.8|2190|0
1616530770000|2021-03-23 20:19:30|2190.9|2190.1|2190.9|2190.1|2190.9|2190.1|2190.9|2190.1|0
1616530790000|2021-03-23 20:19:50|2190.8|2190|2190.8|2190|2190.8|2190|2190.8|2190|0
1616531000000|2021-03-23 20:23:20|2190.5|2189.7|2190.4|2189.6|2190.5|2189.7|2190.3|2189.5|0
1616531010000|2021-03-23 20:23:30|2190.3|2189.5|2190.3|2189.5|2190.3|2189.5|2190.3|2189.5|0
1616531070000|2021-03-23 20:24:30|2190.4|2189.6|2190.4|2189.6|2190.4|2189.6|2190.4|2189.6|0
1616531090000|2021-03-23 20:24:50|2190.3|2189.5|2190.3|2189.5|2190.3|2189.5|2190.3|2189.5|0
1616531130000|2021-03-23 20:25:30|2190.4|2189.6|2190.4|2189.6|2190.4|2189.6|2190.4|2189.6|0
1616531150000|2021-03-23 20:25:50|2190.2|2189.4|2190.2|2189.4|2190.2|2189.4|2190.2|2189.4|0
1616531270000|2021-03-23 20:27:50|2190.3|2189.5|2190.3|2189.5|2190.3|2189.5|2190.3|2189.5|0
1616531280000|2021-03-23 20:28:00|2190.2|2189.4|2190.3|2189.5|2190.3|2189.5|2190.2|2189.4|0
1616531330000|2021-03-23 20:28:50|2190.2|2189.4|2190.3|2189.5|2190.3|2189.5|2190.2|2189.4|0
1616531400000|2021-03-23 20:30:00|2190.7|2190.4|2191.5|2191.2|2192.9|2192.6|2190.7|2190.4|82
1616531410000|2021-03-23 20:30:10|2191.4|2191.1|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|17
1616531420000|2021-03-23 20:30:20|2190.7|2190.4|2190.9|2190.6|2191|2190.7|2190.6|2190.3|26
1616531430000|2021-03-23 20:30:30|2191.2|2190.9|2191.3|2191|2191.5|2191.2|2191.2|2190.9|24
1616531440000|2021-03-23 20:30:40|2191.2|2190.9|2191.8|2191.5|2191.8|2191.5|2191.2|2190.9|14
1616531450000|2021-03-23 20:30:50|2191.9|2191.6|2192.4|2192.1|2192.4|2192.1|2191.9|2191.6|33
1616531460000|2021-03-23 20:31:00|2192.5|2192.2|2193|2192.7|2193|2192.7|2192.5|2192.2|23
1616531470000|2021-03-23 20:31:10|2193.1|2192.8|2193.3|2193|2193.3|2193|2192.9|2192.6|18
1616531480000|2021-03-23 20:31:20|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.9|2192.6|6
1616531490000|2021-03-23 20:31:30|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1616531500000|2021-03-23 20:31:40|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.1|2192.8|8
1616531510000|2021-03-23 20:31:50|2193.1|2192.8|2192.9|2192.6|2193.3|2193|2192.9|2192.6|19
1616531520000|2021-03-23 20:32:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1616531530000|2021-03-23 20:32:10|2193.2|2192.9|2193.1|2192.8|2193.3|2193|2193.1|2192.8|16
1616531540000|2021-03-23 20:32:20|2193.4|2193.1|2193|2192.7|2193.4|2193.1|2193|2192.7|4
1616531550000|2021-03-23 20:32:30|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|3
1616531560000|2021-03-23 20:32:40|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|2
1616531580000|2021-03-23 20:33:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|3
1616531590000|2021-03-23 20:33:10|2193|2192.7|2193.1|2192.8|2193.2|2192.9|2193|2192.7|10
1616531600000|2021-03-23 20:33:20|2193.3|2193|2193.3|2193|2193.5|2193.2|2193.2|2192.9|9
1616531610000|2021-03-23 20:33:30|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2193|2192.7|4
1616531620000|2021-03-23 20:33:40|2193.2|2192.9|2193|2192.7|2193.3|2193|2193|2192.7|20
1616531630000|2021-03-23 20:33:50|2192.9|2192.6|2193.3|2193|2193.3|2193|2192.9|2192.6|3
1616531640000|2021-03-23 20:34:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1616531650000|2021-03-23 20:34:10|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1616531660000|2021-03-23 20:34:20|2193|2192.7|2192.5|2192.2|2193|2192.7|2192.5|2192.2|9
1616531670000|2021-03-23 20:34:30|2192.4|2192.1|2191.7|2191.4|2192.4|2192.1|2191.4|2191.1|59
1616531680000|2021-03-23 20:34:40|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|4
1616531690000|2021-03-23 20:34:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616531700000|2021-03-23 20:35:00|2192.1|2191.8|2192.3|2192|2192.3|2192|2192.1|2191.8|9
1616531710000|2021-03-23 20:35:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1616531720000|2021-03-23 20:35:20|||||||||1
1616531730000|2021-03-23 20:35:30|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|6
1616531740000|2021-03-23 20:35:40|2192|2191.7|2192.5|2192.2|2192.5|2192.2|2192|2191.7|16
1616531750000|2021-03-23 20:35:50|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2192|2191.7|8
1616531760000|2021-03-23 20:36:00|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|3
1616531770000|2021-03-23 20:36:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|6
1616531800000|2021-03-23 20:36:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|3
1616531810000|2021-03-23 20:36:50|2192.8|2192.5|2192.6|2192.3|2192.9|2192.6|2192.6|2192.3|10
1616531820000|2021-03-23 20:37:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|3
1616531830000|2021-03-23 20:37:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|5
1616531860000|2021-03-23 20:37:40|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|5
1616531870000|2021-03-23 20:37:50|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|9
1616531880000|2021-03-23 20:38:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2
1616531890000|2021-03-23 20:38:10|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1616531900000|2021-03-23 20:38:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1616531910000|2021-03-23 20:38:30|2192.9|2192.6|2192.3|2192|2192.9|2192.6|2192.2|2191.9|26
1616531920000|2021-03-23 20:38:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|6
1616531930000|2021-03-23 20:38:50|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|10
1616531940000|2021-03-23 20:39:00|2191.6|2191.3|2191.3|2191|2191.7|2191.4|2191.3|2191|15
1616531950000|2021-03-23 20:39:10|2191.6|2191.3|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|7
1616531960000|2021-03-23 20:39:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|4
1616531980000|2021-03-23 20:39:40|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616531990000|2021-03-23 20:39:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1616532000000|2021-03-23 20:40:00|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|2
1616532020000|2021-03-23 20:40:20|||||||||6
1616532030000|2021-03-23 20:40:30|||||||||1
1616532040000|2021-03-23 20:40:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616532050000|2021-03-23 20:40:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616532070000|2021-03-23 20:41:10|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.9|2191.6|7
1616532080000|2021-03-23 20:41:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|6
1616532090000|2021-03-23 20:41:30|2192|2191.7|2192|2191.7|2192|2191.7|2191.8|2191.5|4
1616532120000|2021-03-23 20:42:00|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|5
1616532130000|2021-03-23 20:42:10|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|4
1616532150000|2021-03-23 20:42:30|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|2
1616532160000|2021-03-23 20:42:40|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|5
1616532170000|2021-03-23 20:42:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|4
1616532180000|2021-03-23 20:43:00|||||||||3
1616532210000|2021-03-23 20:43:30|||||||||3
1616532240000|2021-03-23 20:44:00|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|10
1616532250000|2021-03-23 20:44:10|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616532260000|2021-03-23 20:44:20|2192.3|2192|2191.8|2191.5|2192.5|2192.2|2191.8|2191.5|40
1616532270000|2021-03-23 20:44:30|||||||||5
1616532290000|2021-03-23 20:44:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|21
1616532300000|2021-03-23 20:45:00|2191.7|2191.4|2191.4|2191.1|2191.7|2191.4|2191.4|2191.1|22
1616532310000|2021-03-23 20:45:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616532320000|2021-03-23 20:45:20|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|15
1616532330000|2021-03-23 20:45:30|2191|2190.7|2190.5|2190.2|2191|2190.7|2190.5|2190.2|7
1616532340000|2021-03-23 20:45:40|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.3|2190|8
1616532350000|2021-03-23 20:45:50|2190.3|2190|2190.1|2189.8|2190.6|2190.3|2190.1|2189.8|11
1616532360000|2021-03-23 20:46:00|2190.3|2190|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|15
1616532370000|2021-03-23 20:46:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|3
1616532380000|2021-03-23 20:46:20|||||||||2
1616532390000|2021-03-23 20:46:30|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2
1616532400000|2021-03-23 20:46:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|5
1616532410000|2021-03-23 20:46:50|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|5
1616532420000|2021-03-23 20:47:00|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|5
1616532430000|2021-03-23 20:47:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1616532440000|2021-03-23 20:47:20|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2
1616532450000|2021-03-23 20:47:30|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|5
1616532470000|2021-03-23 20:47:50|2190.4|2190.1|2190.7|2190.4|2190.7|2190.4|2190.4|2190.1|6
1616532480000|2021-03-23 20:48:00|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2
1616532490000|2021-03-23 20:48:10|2191.2|2190.9|2190.6|2190.3|2191.2|2190.9|2190.5|2190.2|19
1616532510000|2021-03-23 20:48:30|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2
1616532520000|2021-03-23 20:48:40|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2
1616532540000|2021-03-23 20:49:00|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|4
1616532560000|2021-03-23 20:49:20|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2190.9|2190.6|22
1616532570000|2021-03-23 20:49:30|2191.2|2190.9|2191.3|2191|2191.4|2191.1|2191.1|2190.8|9
1616532580000|2021-03-23 20:49:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1616532600000|2021-03-23 20:50:00|2190.9|2190.6|2191.3|2191|2191.3|2191|2190.9|2190.6|48
1616532610000|2021-03-23 20:50:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|21
1616532620000|2021-03-23 20:50:20|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|5
1616532640000|2021-03-23 20:50:40|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|3
1616532650000|2021-03-23 20:50:50|2191.4|2191.1|2191|2190.7|2191.4|2191.1|2190.9|2190.6|13
1616532660000|2021-03-23 20:51:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1616532670000|2021-03-23 20:51:10|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|4
1616532680000|2021-03-23 20:51:20|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|12
1616532690000|2021-03-23 20:51:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|4
1616532740000|2021-03-23 20:52:20|2191|2190.7|2191.6|2191.3|2191.6|2191.3|2191|2190.7|14
1616532750000|2021-03-23 20:52:30|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2191|2190.7|9
1616532780000|2021-03-23 20:53:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|4
1616532800000|2021-03-23 20:53:20|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616532810000|2021-03-23 20:53:30|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|6
1616532820000|2021-03-23 20:53:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|2
1616532840000|2021-03-23 20:54:00|2191.8|2191.5|2192.3|2192|2192.3|2192|2191.8|2191.5|10
1616532860000|2021-03-23 20:54:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|7
1616532880000|2021-03-23 20:54:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|8
1616532890000|2021-03-23 20:54:50|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|7
1616532900000|2021-03-23 20:55:00|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|10
1616532930000|2021-03-23 20:55:30|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|3
1616532950000|2021-03-23 20:55:50|2192.9|2192.6|2192.4|2192.1|2192.9|2192.6|2192.4|2192.1|3
1616532960000|2021-03-23 20:56:00|||||||||1
1616532970000|2021-03-23 20:56:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|4
1616532980000|2021-03-23 20:56:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2
1616532990000|2021-03-23 20:56:30|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.9|2192.6|14
1616533000000|2021-03-23 20:56:40|2192.8|2192.5|2192.6|2192.3|2192.8|2192.5|2192.6|2192.3|4
1616533010000|2021-03-23 20:56:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|2
1616533020000|2021-03-23 20:57:00|2192.8|2192.5|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|4
1616533050000|2021-03-23 20:57:30|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|11
1616533060000|2021-03-23 20:57:40|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1616533070000|2021-03-23 20:57:50|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2192.8|2192.5|7
1616533080000|2021-03-23 20:58:00|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|3
1616533090000|2021-03-23 20:58:10|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|3
1616533110000|2021-03-23 20:58:30|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|42
1616533130000|2021-03-23 20:58:50|2192.4|2192.1|2192.3|2192|2192.5|2192.2|2192.3|2192|5
1616533140000|2021-03-23 20:59:00|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|6
1616533150000|2021-03-23 20:59:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|5
1616533160000|2021-03-23 20:59:20|2191.8|2191.5|2191.4|2191.1|2191.9|2191.6|2191.4|2191.1|63
1616533170000|2021-03-23 20:59:30|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|10
1616533180000|2021-03-23 20:59:40|2191.1|2190.8|2191.1|2190.8|2191.5|2191.2|2190.9|2190.6|20
1616533190000|2021-03-23 20:59:50|2190.7|2190.4|2191.1|2190.3|2191.2|2190.8|2190.7|2190.3|17
1616533200000|2021-03-23 21:00:00|2191.4|2190.6|2191.6|2190.8|2191.6|2190.8|2191.4|2190.6|0
1616533210000|2021-03-23 21:00:10|2191.5|2190.7|2191.4|2190.6|2191.5|2190.7|2191.4|2190.6|0
1616533320000|2021-03-23 21:02:00|2191.2|2190.4|2191.2|2190.4|2191.4|2190.6|2191.2|2190.4|0
1616533340000|2021-03-23 21:02:20|2191.3|2190.5|2191.3|2190.5|2191.3|2190.5|2191.3|2190.5|0
1616533350000|2021-03-23 21:02:30|2191.4|2190.6|2191.4|2190.6|2191.4|2190.6|2191.4|2190.6|0
1616533430000|2021-03-23 21:03:50|2191.3|2190.5|2191.3|2190.5|2191.3|2190.5|2191.3|2190.5|0
1616533510000|2021-03-23 21:05:10|2191.2|2190.4|2191.2|2190.4|2191.2|2190.4|2191.2|2190.4|0
1616533570000|2021-03-23 21:06:10|2191.3|2190.5|2191.4|2190.6|2191.4|2190.6|2191.2|2190.4|0
1616533590000|2021-03-23 21:06:30|2191.3|2190.5|2191.3|2190.5|2191.3|2190.5|2191.3|2190.5|0
1616533600000|2021-03-23 21:06:40|2191.4|2190.6|2191.4|2190.6|2191.4|2190.6|2191.4|2190.6|0
1616533670000|2021-03-23 21:07:50|2191.3|2190.5|2191.3|2190.5|2191.3|2190.5|2191.3|2190.5|0
1616533820000|2021-03-23 21:10:20|2191.4|2190.6|2191.4|2190.6|2191.4|2190.6|2191.4|2190.6|0
1616533870000|2021-03-23 21:11:10|2191.3|2190.5|2191.3|2190.5|2191.3|2190.5|2191.3|2190.5|0
1616533950000|2021-03-23 21:12:30|2191.4|2190.6|2191.4|2190.6|2191.4|2190.6|2191.4|2190.6|0
1616534020000|2021-03-23 21:13:40|2191.3|2190.5|2191.2|2190.4|2191.3|2190.5|2191.2|2190.4|0
1616534040000|2021-03-23 21:14:00|2190.5|2189.7|2190.5|2189.7|2190.5|2189.7|2190.5|2189.7|0
1616534140000|2021-03-23 21:15:40|2190.6|2189.8|2190.6|2189.8|2190.6|2189.8|2190.6|2189.8|0
1616534230000|2021-03-23 21:17:10|2190.7|2189.9|2190.6|2189.8|2190.7|2189.9|2190.6|2189.8|0
1616534460000|2021-03-23 21:21:00|2190.5|2189.7|2190.6|2189.8|2190.6|2189.8|2190.5|2189.7|0
1616534470000|2021-03-23 21:21:10|2190.5|2189.7|2190.4|2189.6|2190.5|2189.7|2190.4|2189.6|0
1616534580000|2021-03-23 21:23:00|2190.3|2189.5|2190.3|2189.5|2190.3|2189.5|2190.3|2189.5|0
1616534620000|2021-03-23 21:23:40|2190|2189.2|2189.9|2189.1|2190.3|2189.5|2189.9|2189.1|0
1616534690000|2021-03-23 21:24:50|2190|2189.2|2190|2189.2|2190|2189.2|2190|2189.2|0
1616534700000|2021-03-23 21:25:00|2190.1|2189.3|2190.1|2189.3|2190.1|2189.3|2190.1|2189.3|0
1616534770000|2021-03-23 21:26:10|2190.2|2189.4|2190.2|2189.4|2190.2|2189.4|2190.2|2189.4|0
1616534790000|2021-03-23 21:26:30|2190.3|2189.5|2190.5|2189.7|2190.5|2189.7|2190.3|2189.5|0
1616534830000|2021-03-23 21:27:10|2190.6|2189.8|2190.6|2189.8|2190.6|2189.8|2190.6|2189.8|0
1616534880000|2021-03-23 21:28:00|2190.5|2189.7|2190.5|2189.7|2190.5|2189.7|2190.5|2189.7|0
1616534980000|2021-03-23 21:29:40|2190.6|2189.8|2190.5|2189.7|2190.6|2189.8|2190.5|2189.7|0
1616535000000|2021-03-23 21:30:00|2190.6|2189.8|2190.6|2189.8|2190.6|2189.8|2190.6|2189.8|0
1616535010000|2021-03-23 21:30:10|2190.5|2189.7|2190.5|2189.7|2190.5|2189.7|2190.5|2189.7|0
1616535350000|2021-03-23 21:35:50|2190.6|2189.8|2190.6|2189.8|2190.6|2189.8|2190.6|2189.8|0
1616535380000|2021-03-23 21:36:20|2190.5|2189.7|2190.6|2189.8|2190.6|2189.8|2190.5|2189.7|0
1616535500000|2021-03-23 21:38:20|2190.7|2189.9|2190.7|2189.9|2190.7|2189.9|2190.7|2189.9|0
1616535590000|2021-03-23 21:39:50|2190.8|2190|2190.9|2190.1|2190.9|2190.1|2190.8|2190|0
1616535610000|2021-03-23 21:40:10|2191|2190.2|2191|2190.2|2191|2190.2|2191|2190.2|0
1616535650000|2021-03-23 21:40:50|2191.1|2190.3|2191.1|2190.3|2191.1|2190.3|2191.1|2190.3|0
1616535660000|2021-03-23 21:41:00|2191|2190.2|2191|2190.2|2191|2190.2|2191|2190.2|0
1616535690000|2021-03-23 21:41:30|2191.1|2190.3|2191.1|2190.3|2191.1|2190.3|2191.1|2190.3|0
1616535700000|2021-03-23 21:41:40|2190.9|2190.1|2190.9|2190.1|2190.9|2190.1|2190.9|2190.1|0
1616535850000|2021-03-23 21:44:10|2191|2190.2|2191|2190.2|2191|2190.2|2191|2190.2|0
1616535890000|2021-03-23 21:44:50|2190.9|2190.1|2190.9|2190.1|2190.9|2190.1|2190.9|2190.1|0
1616536000000|2021-03-23 21:46:40|2191|2190.2|2191|2190.2|2191|2190.2|2191|2190.2|0
1616536010000|2021-03-23 21:46:50|2191.1|2190.3|2191.1|2190.3|2191.1|2190.3|2191.1|2190.3|0
1616536030000|2021-03-23 21:47:10|2191.2|2190.4|2191.2|2190.4|2191.2|2190.4|2191.2|2190.4|0
1616536040000|2021-03-23 21:47:20|2191.3|2190.5|2191.3|2190.5|2191.3|2190.5|2191.3|2190.5|0
1616536090000|2021-03-23 21:48:10|2191.2|2190.4|2191|2190.2|2191.2|2190.4|2191|2190.2|0
1616536110000|2021-03-23 21:48:30|2191.1|2190.3|2191.1|2190.3|2191.1|2190.3|2191.1|2190.3|0
1616536120000|2021-03-23 21:48:40|2191.2|2190.4|2191.3|2190.5|2191.3|2190.5|2191.2|2190.4|0
1616536190000|2021-03-23 21:49:50|2191.2|2190.4|2191|2190.2|2191.2|2190.4|2191|2190.2|0
1616536230000|2021-03-23 21:50:30|2190.9|2190.1|2191.2|2190.4|2191.2|2190.4|2190.9|2190.1|0
1616536240000|2021-03-23 21:50:40|2191.1|2190.3|2191.1|2190.3|2191.1|2190.3|2191.1|2190.3|0
1616536340000|2021-03-23 21:52:20|2191|2190.2|2191|2190.2|2191|2190.2|2191|2190.2|0
1616536350000|2021-03-23 21:52:30|2191.1|2190.3|2191.1|2190.3|2191.2|2190.4|2191.1|2190.3|0
1616536360000|2021-03-23 21:52:40|2191.2|2190.4|2191.2|2190.4|2191.2|2190.4|2191.2|2190.4|0
1616536370000|2021-03-23 21:52:50|2191.3|2190.5|2191.2|2190.4|2191.3|2190.5|2191.2|2190.4|0
1616536380000|2021-03-23 21:53:00|2191.3|2190.5|2191.6|2190.8|2191.6|2190.8|2191.2|2190.4|0
1616536390000|2021-03-23 21:53:10|2191.7|2190.9|2191.6|2190.8|2191.7|2190.9|2191.6|2190.8|0
1616536460000|2021-03-23 21:54:20|2191.7|2190.9|2191.7|2190.9|2191.7|2190.9|2191.6|2190.8|0
1616536480000|2021-03-23 21:54:40|2191.9|2191.1|2191.7|2190.9|2191.9|2191.1|2191.7|2190.9|0
1616536570000|2021-03-23 21:56:10|2191.6|2190.8|2191.6|2190.8|2191.6|2190.8|2191.6|2190.8|0
1616536590000|2021-03-23 21:56:30|2191.7|2190.9|2191.6|2190.8|2191.7|2190.9|2191.6|2190.8|0
1616536610000|2021-03-23 21:56:50|2191.7|2190.9|2191.7|2190.9|2191.7|2190.9|2191.7|2190.9|0
1616536620000|2021-03-23 21:57:00|2191.8|2191|2191.8|2191|2191.8|2191|2191.8|2191|0
1616536630000|2021-03-23 21:57:10|2191.9|2191.1|2191.8|2191|2191.9|2191.1|2191.7|2190.9|0
1616536650000|2021-03-23 21:57:30|2191.9|2191.1|2191.8|2191|2191.9|2191.1|2191.8|2191|0
1616536690000|2021-03-23 21:58:10|2191.9|2191.1|2191.8|2191|2191.9|2191.1|2191.8|2191|0
1616536700000|2021-03-23 21:58:20|2191.9|2191.1|2191.8|2191|2192|2191.2|2191.8|2191|0
1616536710000|2021-03-23 21:58:30|2191.9|2191.1|2191.8|2191|2191.9|2191.1|2191.8|2191|0
1616536730000|2021-03-23 21:58:50|2192.6|2191.8|2192.6|2191.8|2192.6|2191.8|2192.6|2191.8|0
1616536750000|2021-03-23 21:59:10|2192.7|2191.9|2192.6|2191.8|2192.7|2191.9|2192.6|2191.8|0
1616536760000|2021-03-23 21:59:20|2192.7|2191.9|2192.7|2191.9|2192.7|2191.9|2192.7|2191.9|0
1616536790000|2021-03-23 21:59:50|2192.8|2192|2192.5|2191.7|2192.8|2192|2192.5|2191.7|0
1616536800000|2021-03-23 22:00:00|2192.6|2191.8|2191.7|2191.4|2193|2192.7|2191.2|2190.9|40
1616536810000|2021-03-23 22:00:10|2191.3|2191|2191.5|2191.2|2191.7|2191.4|2191.3|2191|11
1616536820000|2021-03-23 22:00:20|2191.2|2190.9|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|12
1616536830000|2021-03-23 22:00:30|2191.5|2191.2|2191.3|2191|2192|2191.7|2191.3|2191|24
1616536840000|2021-03-23 22:00:40|2191.9|2191.6|2191.3|2191|2192.1|2191.8|2191.3|2191|5
1616536850000|2021-03-23 22:00:50|2191.7|2191.4|2191|2190.7|2191.7|2191.4|2191|2190.7|17
1616536860000|2021-03-23 22:01:00|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|11
1616536870000|2021-03-23 22:01:10|2190.7|2190.4|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|17
1616536880000|2021-03-23 22:01:20|2190.3|2190|2190.1|2189.8|2190.6|2190.3|2190.1|2189.8|7
1616536890000|2021-03-23 22:01:30|2189.7|2189.4|2189.4|2189.1|2189.8|2189.5|2189.3|2189|10
1616536900000|2021-03-23 22:01:40|2189.1|2188.8|2188.9|2188.6|2189.3|2189|2188.9|2188.6|11
1616536910000|2021-03-23 22:01:50|2189.2|2188.9|2188.9|2188.6|2189.2|2188.9|2188.8|2188.5|9
1616536920000|2021-03-23 22:02:00|2189.6|2189.3|2189.9|2189.6|2189.9|2189.6|2189.5|2189.2|3
1616536930000|2021-03-23 22:02:10|||||||||2
1616536940000|2021-03-23 22:02:20|2190.2|2189.9|2190.3|2190|2190.4|2190.1|2189.9|2189.6|6
1616536960000|2021-03-23 22:02:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2
1616536980000|2021-03-23 22:03:00|2190.3|2190|2190.1|2189.8|2190.3|2190|2190.1|2189.8|6
1616536990000|2021-03-23 22:03:10|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1616537000000|2021-03-23 22:03:20|||||||||2
1616537010000|2021-03-23 22:03:30|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616537020000|2021-03-23 22:03:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|2
1616537030000|2021-03-23 22:03:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616537040000|2021-03-23 22:04:00|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|5
1616537050000|2021-03-23 22:04:10|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1616537070000|2021-03-23 22:04:30|2189.3|2189|2189.6|2189.3|2189.6|2189.3|2189.2|2188.9|9
1616537080000|2021-03-23 22:04:40|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.1|2188.8|12
1616537090000|2021-03-23 22:04:50|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|9
1616537100000|2021-03-23 22:05:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|5
1616537110000|2021-03-23 22:05:10|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|2
1616537130000|2021-03-23 22:05:30|||||||||6
1616537140000|2021-03-23 22:05:40|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|7
1616537150000|2021-03-23 22:05:50|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|4
1616537160000|2021-03-23 22:06:00|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1616537170000|2021-03-23 22:06:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1616537180000|2021-03-23 22:06:20|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2
1616537190000|2021-03-23 22:06:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|3
1616537200000|2021-03-23 22:06:40|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|1
1616537210000|2021-03-23 22:06:50|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|11
1616537240000|2021-03-23 22:07:20|2188.8|2188.5|2189.3|2189|2189.3|2189|2188.8|2188.5|5
1616537250000|2021-03-23 22:07:30|||||||||1
1616537290000|2021-03-23 22:08:10|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|3
1616537310000|2021-03-23 22:08:30|||||||||1
1616537320000|2021-03-23 22:08:40|||||||||1
1616537340000|2021-03-23 22:09:00|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1616537350000|2021-03-23 22:09:10|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1616537400000|2021-03-23 22:10:00|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2
1616537440000|2021-03-23 22:10:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2
1616537500000|2021-03-23 22:11:40|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|2
1616537510000|2021-03-23 22:11:50|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2
1616537520000|2021-03-23 22:12:00|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2
1616537550000|2021-03-23 22:12:30|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|5
1616537560000|2021-03-23 22:12:40|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1616537570000|2021-03-23 22:12:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1616537590000|2021-03-23 22:13:10|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|3
1616537600000|2021-03-23 22:13:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2
1616537610000|2021-03-23 22:13:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|2
1616537620000|2021-03-23 22:13:40|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|2
1616537630000|2021-03-23 22:13:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1616537640000|2021-03-23 22:14:00|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1616537650000|2021-03-23 22:14:10|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.8|2188.5|9
1616537660000|2021-03-23 22:14:20|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|2
1616537670000|2021-03-23 22:14:30|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|2
1616537720000|2021-03-23 22:15:20|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|6
1616537730000|2021-03-23 22:15:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2
1616537740000|2021-03-23 22:15:40|2188.4|2188.1|2188.3|2188|2188.9|2188.6|2188.3|2188|16
1616537760000|2021-03-23 22:16:00|||||||||2
1616537780000|2021-03-23 22:16:20|||||||||2
1616537810000|2021-03-23 22:16:50|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|6
1616537830000|2021-03-23 22:17:10|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2
1616537860000|2021-03-23 22:17:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1616537870000|2021-03-23 22:17:50|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1616537880000|2021-03-23 22:18:00|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|2
1616538050000|2021-03-23 22:20:50|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1616538060000|2021-03-23 22:21:00|||||||||1
1616538110000|2021-03-23 22:21:50|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|3
1616538120000|2021-03-23 22:22:00|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|4
1616538130000|2021-03-23 22:22:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|6
1616538160000|2021-03-23 22:22:40|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|8
1616538170000|2021-03-23 22:22:50|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1616538180000|2021-03-23 22:23:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1616538210000|2021-03-23 22:23:30|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1616538220000|2021-03-23 22:23:40|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|4
1616538230000|2021-03-23 22:23:50|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|6
1616538240000|2021-03-23 22:24:00|||||||||1
1616538250000|2021-03-23 22:24:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2
1616538270000|2021-03-23 22:24:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1616538310000|2021-03-23 22:25:10|||||||||1
1616538320000|2021-03-23 22:25:20|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|3
1616538330000|2021-03-23 22:25:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1616538350000|2021-03-23 22:25:50|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|30
1616538360000|2021-03-23 22:26:00|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|2
1616538370000|2021-03-23 22:26:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|4
1616538390000|2021-03-23 22:26:30|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|3
1616538400000|2021-03-23 22:26:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2
1616538420000|2021-03-23 22:27:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|3
1616538440000|2021-03-23 22:27:20|||||||||2
1616538450000|2021-03-23 22:27:30|||||||||2
1616538490000|2021-03-23 22:28:10|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|3
1616538510000|2021-03-23 22:28:30|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|6
1616538520000|2021-03-23 22:28:40|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|38
1616538550000|2021-03-23 22:29:10|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|8
1616538560000|2021-03-23 22:29:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1616538580000|2021-03-23 22:29:40|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2
1616538590000|2021-03-23 22:29:50|2186.8|2186.5|2186|2185.7|2186.8|2186.5|2186|2185.7|6
1616538600000|2021-03-23 22:30:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2
1616538630000|2021-03-23 22:30:30|2186|2185.7|2186.5|2186.2|2186.5|2186.2|2186|2185.7|5
1616538640000|2021-03-23 22:30:40|2186.6|2186.3|2186.1|2185.8|2186.6|2186.3|2186.1|2185.8|7
1616538720000|2021-03-23 22:32:00|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1616538790000|2021-03-23 22:33:10|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2
1616538800000|2021-03-23 22:33:20|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|3
1616538820000|2021-03-23 22:33:40|||||||||3
1616538830000|2021-03-23 22:33:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2
1616538890000|2021-03-23 22:34:50|2187.2|2186.9|2187.2|2186.9|2187.4|2187.1|2186.9|2186.6|9
1616538900000|2021-03-23 22:35:00|2187.3|2187|2187.7|2187.4|2187.7|2187.4|2187.1|2186.8|21
1616538910000|2021-03-23 22:35:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|4
1616538940000|2021-03-23 22:35:40|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1616538950000|2021-03-23 22:35:50|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|3
1616538960000|2021-03-23 22:36:00|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1616538990000|2021-03-23 22:36:30|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1616539000000|2021-03-23 22:36:40|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|2
1616539020000|2021-03-23 22:37:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2
1616539030000|2021-03-23 22:37:10|2188.3|2188|2187.6|2187.3|2188.5|2188.2|2187.6|2187.3|12
1616539070000|2021-03-23 22:37:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1616539090000|2021-03-23 22:38:10|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|2
1616539120000|2021-03-23 22:38:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|2
1616539140000|2021-03-23 22:39:00|||||||||3
1616539200000|2021-03-23 22:40:00|||||||||1
1616539220000|2021-03-23 22:40:20|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|23
1616539230000|2021-03-23 22:40:30|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|3
1616539250000|2021-03-23 22:40:50|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1616539260000|2021-03-23 22:41:00|2188.3|2188|2188.1|2187.8|2188.3|2188|2188.1|2187.8|6
1616539270000|2021-03-23 22:41:10|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.4|2187.1|10
1616539290000|2021-03-23 22:41:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1616539300000|2021-03-23 22:41:40|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|2
1616539320000|2021-03-23 22:42:00|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|1
1616539380000|2021-03-23 22:43:00|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|2
1616539400000|2021-03-23 22:43:20|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1616539420000|2021-03-23 22:43:40|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1616539440000|2021-03-23 22:44:00|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1616539450000|2021-03-23 22:44:10|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.8|2187.5|11
1616539460000|2021-03-23 22:44:20|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|12
1616539480000|2021-03-23 22:44:40|2188.5|2188.2|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|19
1616539490000|2021-03-23 22:44:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1616539500000|2021-03-23 22:45:00|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|20
1616539510000|2021-03-23 22:45:10|2189.3|2189|2188.5|2188.2|2189.3|2189|2188.5|2188.2|36
1616539530000|2021-03-23 22:45:30|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|3
1616539550000|2021-03-23 22:45:50|2189.3|2189|2189.2|2188.9|2189.6|2189.3|2189.1|2188.8|11
1616539570000|2021-03-23 22:46:10|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|3
1616539580000|2021-03-23 22:46:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1616539600000|2021-03-23 22:46:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1616539610000|2021-03-23 22:46:50|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|2
1616539620000|2021-03-23 22:47:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1616539630000|2021-03-23 22:47:10|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1616539660000|2021-03-23 22:47:40|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2
1616539710000|2021-03-23 22:48:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1616539720000|2021-03-23 22:48:40|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1616539770000|2021-03-23 22:49:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|5
1616539790000|2021-03-23 22:49:50|||||||||1
1616539800000|2021-03-23 22:50:00|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|7
1616539810000|2021-03-23 22:50:10|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|4
1616539820000|2021-03-23 22:50:20|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|14
1616539870000|2021-03-23 22:51:10|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1616539900000|2021-03-23 22:51:40|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.8|2187.5|11
1616539910000|2021-03-23 22:51:50|2188.1|2187.8|2187.4|2187.1|2188.1|2187.8|2187.4|2187.1|22
1616539920000|2021-03-23 22:52:00|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2
1616539930000|2021-03-23 22:52:10|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1616539940000|2021-03-23 22:52:20|2187.6|2187.3|2187.9|2187.6|2188|2187.7|2187.6|2187.3|5
1616539970000|2021-03-23 22:52:50|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1616540010000|2021-03-23 22:53:30|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1616540020000|2021-03-23 22:53:40|||||||||1
1616540040000|2021-03-23 22:54:00|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2
1616540080000|2021-03-23 22:54:40|2187.7|2187.4|2188|2187.7|2188|2187.7|2187.7|2187.4|6
1616540090000|2021-03-23 22:54:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|3
1616540100000|2021-03-23 22:55:00|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|10
1616540110000|2021-03-23 22:55:10|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|7
1616540120000|2021-03-23 22:55:20|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|3
1616540130000|2021-03-23 22:55:30|2186.9|2186.6|2187.3|2187|2187.3|2187|2186.8|2186.5|6
1616540140000|2021-03-23 22:55:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2
1616540160000|2021-03-23 22:56:00|||||||||5
1616540190000|2021-03-23 22:56:30|2187.3|2187|2187|2186.7|2187.3|2187|2187|2186.7|4
1616540200000|2021-03-23 22:56:40|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.5|2186.2|3
1616540230000|2021-03-23 22:57:10|||||||||1
1616540260000|2021-03-23 22:57:40|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|3
1616540270000|2021-03-23 22:57:50|2187.2|2186.9|2186.7|2186.4|2187.2|2186.9|2186.7|2186.4|12
1616540280000|2021-03-23 22:58:00|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|6
1616540320000|2021-03-23 22:58:40|||||||||3
1616540330000|2021-03-23 22:58:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|11
1616540350000|2021-03-23 22:59:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|2
1616540360000|2021-03-23 22:59:20|2186.5|2186.2|2187.2|2186.9|2187.2|2186.9|2186.5|2186.2|16
1616540400000|2021-03-23 23:00:00|2186.8|2186.5|2185.9|2185.6|2186.8|2186.5|2185.9|2185.6|16
1616540410000|2021-03-23 23:00:10|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185|2184.7|26
1616540420000|2021-03-23 23:00:20|2185.5|2185.2|2184.7|2184.4|2185.5|2185.2|2184.5|2184.2|30
1616540430000|2021-03-23 23:00:30|||||||||4
1616540440000|2021-03-23 23:00:40|2184.5|2184.2|2184.4|2184.1|2184.7|2184.4|2184.4|2184.1|3
1616540450000|2021-03-23 23:00:50|||||||||1
1616540460000|2021-03-23 23:01:00|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1616540470000|2021-03-23 23:01:10|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|10
1616540480000|2021-03-23 23:01:20|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|5
1616540490000|2021-03-23 23:01:30|||||||||1
1616540500000|2021-03-23 23:01:40|2184.2|2183.9|2183.6|2183.3|2184.2|2183.9|2183.6|2183.3|21
1616540510000|2021-03-23 23:01:50|2183.7|2183.4|2184.6|2184.3|2184.6|2184.3|2183.6|2183.3|21
1616540520000|2021-03-23 23:02:00|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.4|2184.1|19
1616540530000|2021-03-23 23:02:10|||||||||3
1616540540000|2021-03-23 23:02:20|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|5
1616540560000|2021-03-23 23:02:40|2184.3|2184|2184.2|2183.9|2184.5|2184.2|2184.2|2183.9|6
1616540580000|2021-03-23 23:03:00|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|6
1616540590000|2021-03-23 23:03:10|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.4|2184.1|2
1616540600000|2021-03-23 23:03:20|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|6
1616540610000|2021-03-23 23:03:30|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1616540630000|2021-03-23 23:03:50|||||||||1
1616540660000|2021-03-23 23:04:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1616540670000|2021-03-23 23:04:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|3
1616540690000|2021-03-23 23:04:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2
1616540700000|2021-03-23 23:05:00|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|5
1616540710000|2021-03-23 23:05:10|||||||||1
1616540740000|2021-03-23 23:05:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1616540760000|2021-03-23 23:06:00|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2184|2183.7|2
1616540820000|2021-03-23 23:07:00|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|4
1616540830000|2021-03-23 23:07:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1616540860000|2021-03-23 23:07:40|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|5
1616540870000|2021-03-23 23:07:50|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1616540880000|2021-03-23 23:08:00|||||||||1
1616540900000|2021-03-23 23:08:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1616540910000|2021-03-23 23:08:30|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|12
1616540940000|2021-03-23 23:09:00|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.8|2184.5|4
1616540990000|2021-03-23 23:09:50|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1616541000000|2021-03-23 23:10:00|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|10
1616541010000|2021-03-23 23:10:10|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|7
1616541030000|2021-03-23 23:10:30|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.3|2185|4
1616541040000|2021-03-23 23:10:40|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1616541050000|2021-03-23 23:10:50|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1616541090000|2021-03-23 23:11:30|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|5
1616541100000|2021-03-23 23:11:40|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|8
1616541120000|2021-03-23 23:12:00|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|7
1616541130000|2021-03-23 23:12:10|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|3
1616541160000|2021-03-23 23:12:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2
1616541170000|2021-03-23 23:12:50|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1616541180000|2021-03-23 23:13:00|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|2
1616541300000|2021-03-23 23:15:00|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|12
1616541310000|2021-03-23 23:15:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|3
1616541320000|2021-03-23 23:15:20|2184.8|2184.5|2184.5|2184.2|2184.8|2184.5|2184.5|2184.2|2
1616541330000|2021-03-23 23:15:30|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.8|2184.5|2
1616541340000|2021-03-23 23:15:40|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1616541360000|2021-03-23 23:16:00|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1616541380000|2021-03-23 23:16:20|2184.3|2184|2184|2183.7|2184.3|2184|2184|2183.7|5
1616541420000|2021-03-23 23:17:00|2183.8|2183.5|2183.2|2182.9|2183.8|2183.5|2183.2|2182.9|13
1616541430000|2021-03-23 23:17:10|2183.1|2182.8|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|5
1616541440000|2021-03-23 23:17:20|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2182.9|2182.6|5
1616541450000|2021-03-23 23:17:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2
1616541470000|2021-03-23 23:17:50|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|1
1616541480000|2021-03-23 23:18:00|2183|2182.7|2183.5|2183.2|2183.5|2183.2|2183|2182.7|28
1616541490000|2021-03-23 23:18:10|2183.9|2183.6|2183.6|2183.3|2183.9|2183.6|2183.6|2183.3|2
1616541500000|2021-03-23 23:18:20|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.9|2183.6|23
1616541510000|2021-03-23 23:18:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1616541520000|2021-03-23 23:18:40|2184|2183.7|2183.4|2183.1|2184|2183.7|2183.4|2183.1|3
1616541530000|2021-03-23 23:18:50|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|6
1616541550000|2021-03-23 23:19:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2
1616541570000|2021-03-23 23:19:30|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1616541580000|2021-03-23 23:19:40|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|8
1616541600000|2021-03-23 23:20:00|||||||||3
1616541610000|2021-03-23 23:20:10|2183|2182.7|2183.4|2183.1|2183.4|2183.1|2183|2182.7|3
1616541620000|2021-03-23 23:20:20|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1616541630000|2021-03-23 23:20:30|||||||||2
1616541640000|2021-03-23 23:20:40|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2
1616541650000|2021-03-23 23:20:50|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|12
1616541660000|2021-03-23 23:21:00|2183|2182.7|2182.8|2182.5|2183|2182.7|2182.8|2182.5|14
1616541670000|2021-03-23 23:21:10|2182.4|2182.1|2182.1|2181.8|2182.7|2182.4|2182.1|2181.8|24
1616541680000|2021-03-23 23:21:20|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|13
1616541690000|2021-03-23 23:21:30|2181.8|2181.5|2182.1|2181.8|2182.2|2181.9|2181.4|2181.1|20
1616541700000|2021-03-23 23:21:40|2181.9|2181.6|2181.7|2181.4|2181.9|2181.6|2181.7|2181.4|2
1616541710000|2021-03-23 23:21:50|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.3|2181|22
1616541720000|2021-03-23 23:22:00|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|6
1616541740000|2021-03-23 23:22:20|2181.3|2181|2181.5|2181.2|2181.5|2181.2|2181.3|2181|3
1616541750000|2021-03-23 23:22:30|2181.9|2181.6|2181.7|2181.4|2181.9|2181.6|2181.7|2181.4|14
1616541760000|2021-03-23 23:22:40|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|1
1616541770000|2021-03-23 23:22:50|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2
1616541780000|2021-03-23 23:23:00|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|8
1616541790000|2021-03-23 23:23:10|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2
1616541820000|2021-03-23 23:23:40|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2
1616541840000|2021-03-23 23:24:00|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|5
1616541850000|2021-03-23 23:24:10|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.7|2181.4|3
1616541870000|2021-03-23 23:24:30|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2182|2181.7|5
1616541890000|2021-03-23 23:24:50|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1616541900000|2021-03-23 23:25:00|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|5
1616541910000|2021-03-23 23:25:10|||||||||1
1616541920000|2021-03-23 23:25:20|||||||||1
1616541960000|2021-03-23 23:26:00|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|10
1616541970000|2021-03-23 23:26:10|2183.1|2182.8|2182.7|2182.4|2183.1|2182.8|2182.7|2182.4|12
1616541980000|2021-03-23 23:26:20|2183.1|2182.8|2183.1|2182.8|2183.4|2183.1|2183.1|2182.8|21
1616541990000|2021-03-23 23:26:30|2183.4|2183.1|2183.7|2183.4|2183.7|2183.4|2183.4|2183.1|20
1616542000000|2021-03-23 23:26:40|2183.5|2183.2|2183.5|2183.2|2183.8|2183.5|2183.5|2183.2|6
1616542010000|2021-03-23 23:26:50|||||||||1
1616542020000|2021-03-23 23:27:00|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|5
1616542030000|2021-03-23 23:27:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1616542040000|2021-03-23 23:27:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2
1616542050000|2021-03-23 23:27:30|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2
1616542060000|2021-03-23 23:27:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2
1616542080000|2021-03-23 23:28:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1616542090000|2021-03-23 23:28:10|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|3
1616542120000|2021-03-23 23:28:40|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1616542130000|2021-03-23 23:28:50|2183.5|2183.2|2183.1|2182.8|2183.5|2183.2|2183.1|2182.8|9
1616542140000|2021-03-23 23:29:00|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|3
1616542150000|2021-03-23 23:29:10|||||||||2
1616542180000|2021-03-23 23:29:40|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|3
1616542220000|2021-03-23 23:30:20|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|5
1616542230000|2021-03-23 23:30:30|2182.8|2182.5|2182.4|2182.1|2182.8|2182.5|2182.4|2182.1|3
1616542250000|2021-03-23 23:30:50|||||||||2
1616542270000|2021-03-23 23:31:10|2182.1|2181.8|2181.9|2181.6|2182.1|2181.8|2181.9|2181.6|13
1616542280000|2021-03-23 23:31:20|2181.6|2181.3|2181.7|2181.4|2182.1|2181.8|2181.6|2181.3|34
1616542290000|2021-03-23 23:31:30|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.6|2181.3|13
1616542300000|2021-03-23 23:31:40|2181.6|2181.3|2181.5|2181.2|2181.6|2181.3|2181.5|2181.2|15
1616542310000|2021-03-23 23:31:50|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|1
1616542320000|2021-03-23 23:32:00|2181.4|2181.1|2181.2|2180.9|2181.4|2181.1|2181.2|2180.9|3
1616542330000|2021-03-23 23:32:10|2181.1|2180.8|2181.1|2180.8|2181.3|2181|2181.1|2180.8|10
1616542340000|2021-03-23 23:32:20|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|9
1616542350000|2021-03-23 23:32:30|2181|2180.7|2180.8|2180.5|2181|2180.7|2180.8|2180.5|6
1616542360000|2021-03-23 23:32:40|2181.1|2180.8|2180.4|2180.1|2181.2|2180.9|2180.4|2180.1|20
1616542380000|2021-03-23 23:33:00|2180.3|2180|2180.7|2180.4|2180.7|2180.4|2180.3|2180|13
1616542410000|2021-03-23 23:33:30|2181.4|2181.1|2180.7|2180.4|2181.4|2181.1|2180.7|2180.4|12
1616542430000|2021-03-23 23:33:50|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|1
1616542450000|2021-03-23 23:34:10|2181.7|2181.4|2182.4|2182.1|2182.4|2182.1|2181.7|2181.4|7
1616542460000|2021-03-23 23:34:20|2182.1|2181.8|2182|2181.7|2182.1|2181.8|2182|2181.7|3
1616542490000|2021-03-23 23:34:50|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|1
1616542500000|2021-03-23 23:35:00|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2
1616542510000|2021-03-23 23:35:10|2182.2|2181.9|2181.5|2181.2|2182.2|2181.9|2181.5|2181.2|40
1616542520000|2021-03-23 23:35:20|2181.9|2181.6|2181.6|2181.3|2181.9|2181.6|2181.6|2181.3|12
1616542530000|2021-03-23 23:35:30|2181.7|2181.4|2181.1|2180.8|2181.7|2181.4|2181.1|2180.8|20
1616542540000|2021-03-23 23:35:40|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180.5|2180.2|14
1616542550000|2021-03-23 23:35:50|2180.4|2180.1|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|8
1616542560000|2021-03-23 23:36:00|2180.2|2179.9|2180.2|2179.9|2180.3|2180|2180.2|2179.9|6
1616542570000|2021-03-23 23:36:10|2180.1|2179.8|2180|2179.7|2180.4|2180.1|2179.9|2179.6|45
1616542580000|2021-03-23 23:36:20|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|6
1616542590000|2021-03-23 23:36:30|2179.9|2179.6|2179.8|2179.5|2180|2179.7|2179.8|2179.5|5
1616542600000|2021-03-23 23:36:40|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179.5|2179.2|3
1616542610000|2021-03-23 23:36:50|2179.6|2179.3|2179.2|2178.9|2179.6|2179.3|2179.2|2178.9|43
1616542620000|2021-03-23 23:37:00|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|2
1616542630000|2021-03-23 23:37:10|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|12
1616542640000|2021-03-23 23:37:20|||||||||1
1616542650000|2021-03-23 23:37:30|2179.3|2179|2179.3|2179|2179.3|2179|2179.2|2178.9|7
1616542660000|2021-03-23 23:37:40|2179|2178.7|2179|2178.7|2179|2178.7|2179|2178.7|2
1616542680000|2021-03-23 23:38:00|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2178.9|2178.6|13
1616542690000|2021-03-23 23:38:10|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|17
1616542700000|2021-03-23 23:38:20|2179|2178.7|2178.8|2178.5|2179|2178.7|2178.6|2178.3|17
1616542710000|2021-03-23 23:38:30|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|1
1616542720000|2021-03-23 23:38:40|2178.9|2178.6|2178.9|2178.6|2179|2178.7|2178.8|2178.5|10
1616542740000|2021-03-23 23:39:00|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|12
1616542760000|2021-03-23 23:39:20|2178.9|2178.6|2178.8|2178.5|2178.9|2178.6|2178.8|2178.5|4
1616542770000|2021-03-23 23:39:30|2178.7|2178.4|2178.6|2178.3|2178.7|2178.4|2178.6|2178.3|7
1616542780000|2021-03-23 23:39:40|2178.7|2178.4|2178.1|2177.8|2178.7|2178.4|2178.1|2177.8|28
1616542790000|2021-03-23 23:39:50|2178.3|2178|2178.2|2177.9|2178.3|2178|2178.2|2177.9|6
1616542800000|2021-03-23 23:40:00|2178.1|2177.8|2178.7|2178.4|2178.7|2178.4|2178.1|2177.8|28
1616542810000|2021-03-23 23:40:10|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2178.9|2178.6|21
1616542820000|2021-03-23 23:40:20|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|3
1616542830000|2021-03-23 23:40:30|2178.8|2178.5|2178.3|2178|2178.8|2178.5|2178.3|2178|3
1616542840000|2021-03-23 23:40:40|2179.1|2178.8|2179.3|2179|2179.3|2179|2178.8|2178.5|5
1616542850000|2021-03-23 23:40:50|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|3
1616542860000|2021-03-23 23:41:00|2179.6|2179.3|2179.9|2179.6|2179.9|2179.6|2179.6|2179.3|4
1616542870000|2021-03-23 23:41:10|2179.6|2179.3|2179.9|2179.6|2179.9|2179.6|2179.2|2178.9|8
1616542880000|2021-03-23 23:41:20|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2
1616542890000|2021-03-23 23:41:30|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|6
1616542900000|2021-03-23 23:41:40|||||||||4
1616542930000|2021-03-23 23:42:10|||||||||1
1616542950000|2021-03-23 23:42:30|||||||||2
1616542960000|2021-03-23 23:42:40|||||||||2
1616542970000|2021-03-23 23:42:50|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|4
1616542980000|2021-03-23 23:43:00|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|21
1616542990000|2021-03-23 23:43:10|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|5
1616543010000|2021-03-23 23:43:30|2179.9|2179.6|2180.3|2180|2180.3|2180|2179.9|2179.6|21
1616543020000|2021-03-23 23:43:40|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.1|2179.8|6
1616543050000|2021-03-23 23:44:10|2180.5|2180.2|2180.4|2180.1|2180.5|2180.2|2180.4|2180.1|10
1616543080000|2021-03-23 23:44:40|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|2
1616543090000|2021-03-23 23:44:50|2180.2|2179.9|2180|2179.7|2180.2|2179.9|2179.6|2179.3|19
1616543100000|2021-03-23 23:45:00|2180.2|2179.9|2179.9|2179.6|2180.2|2179.9|2179.9|2179.6|2
1616543110000|2021-03-23 23:45:10|2179.1|2178.8|2179.3|2179|2179.3|2179|2179.1|2178.8|30
1616543120000|2021-03-23 23:45:20|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2179|2178.7|13
1616543130000|2021-03-23 23:45:30|2178.9|2178.6|2178.1|2177.8|2178.9|2178.6|2178.1|2177.8|12
1616543140000|2021-03-23 23:45:40|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2
1616543150000|2021-03-23 23:45:50|2178|2177.7|2177.8|2177.5|2178.3|2178|2177.8|2177.5|22
1616543160000|2021-03-23 23:46:00|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.6|2177.3|3
1616543170000|2021-03-23 23:46:10|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|15
1616543180000|2021-03-23 23:46:20|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|3
1616543190000|2021-03-23 23:46:30|||||||||1
1616543220000|2021-03-23 23:47:00|||||||||1
1616543230000|2021-03-23 23:47:10|2178.6|2178.3|2177.9|2177.6|2178.6|2178.3|2177.9|2177.6|7
1616543240000|2021-03-23 23:47:20|2178.1|2177.8|2177.6|2177.3|2178.1|2177.8|2177.6|2177.3|8
1616543250000|2021-03-23 23:47:30|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2
1616543260000|2021-03-23 23:47:40|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|1
1616543270000|2021-03-23 23:47:50|2177.3|2177|2177.3|2177|2177.3|2177|2177.3|2177|4
1616543280000|2021-03-23 23:48:00|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|2
1616543290000|2021-03-23 23:48:10|2177.8|2177.5|2177.6|2177.3|2178|2177.7|2177.6|2177.3|9
1616543310000|2021-03-23 23:48:30|2177.7|2177.4|2177.7|2177.4|2177.7|2177.4|2177.7|2177.4|2
1616543320000|2021-03-23 23:48:40|2177.8|2177.5|2177.8|2177.5|2177.8|2177.5|2177.8|2177.5|3
1616543330000|2021-03-23 23:48:50|||||||||5
1616543340000|2021-03-23 23:49:00|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|3
1616543350000|2021-03-23 23:49:10|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|3
1616543380000|2021-03-23 23:49:40|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.4|2178.1|3
1616543390000|2021-03-23 23:49:50|2178.7|2178.4|2179.2|2178.9|2179.3|2179|2178.7|2178.4|18
1616543410000|2021-03-23 23:50:10|2179.3|2179|2178.8|2178.5|2179.3|2179|2178.8|2178.5|4
1616543430000|2021-03-23 23:50:30|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|1
1616543440000|2021-03-23 23:50:40|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|5
1616543460000|2021-03-23 23:51:00|||||||||3
1616543500000|2021-03-23 23:51:40|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|1
1616543510000|2021-03-23 23:51:50|||||||||3
1616543520000|2021-03-23 23:52:00|||||||||2
1616543530000|2021-03-23 23:52:10|2179.1|2178.8|2179.2|2178.9|2179.2|2178.9|2178.8|2178.5|10
1616543550000|2021-03-23 23:52:30|2179.1|2178.8|2179.2|2178.9|2179.2|2178.9|2179.1|2178.8|5
1616543560000|2021-03-23 23:52:40|2179|2178.7|2179.2|2178.9|2179.2|2178.9|2179|2178.7|15
1616543570000|2021-03-23 23:52:50|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179.3|2179|12
1616543660000|2021-03-23 23:54:20|2179|2178.7|2178.6|2178.3|2179|2178.7|2178.6|2178.3|7
1616543670000|2021-03-23 23:54:30|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|1
1616543690000|2021-03-23 23:54:50|||||||||5
1616543700000|2021-03-23 23:55:00|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|1
1616543720000|2021-03-23 23:55:20|2178.8|2178.5|2179.3|2179|2179.3|2179|2178.8|2178.5|4
1616543740000|2021-03-23 23:55:40|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2
1616543800000|2021-03-23 23:56:40|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2
1616543810000|2021-03-23 23:56:50|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|1
1616543820000|2021-03-23 23:57:00|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|3
1616543830000|2021-03-23 23:57:10|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|1
1616543880000|2021-03-23 23:58:00|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|1
1616543890000|2021-03-23 23:58:10|2179|2178.7|2179|2178.7|2179|2178.7|2179|2178.7|2
1616543900000|2021-03-23 23:58:20|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2
1616543910000|2021-03-23 23:58:30|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|5
1616543930000|2021-03-23 23:58:50|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|4
1616543940000|2021-03-23 23:59:00|2179.1|2178.8|2178.7|2178.4|2179.1|2178.8|2178.7|2178.4|3
1616543950000|2021-03-23 23:59:10|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|3
1616543960000|2021-03-23 23:59:20|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2
1616543970000|2021-03-23 23:59:30|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|1
1616543980000|2021-03-23 23:59:40|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|4
1616544000000|2021-03-24 00:00:00|2179.5|2179.2|2180.9|2180.6|2181|2180.7|2179.5|2179.2|26
1616544010000|2021-03-24 00:00:10|2180.5|2180.2|2181|2180.7|2181|2180.7|2180.5|2180.2|5
1616544020000|2021-03-24 00:00:20|2181.2|2180.9|2181.9|2181.6|2181.9|2181.6|2181.2|2180.9|4
1616544030000|2021-03-24 00:00:30|||||||||5
1616544040000|2021-03-24 00:00:40|2182.1|2181.8|2181.6|2181.3|2182.1|2181.8|2181.6|2181.3|6
1616544060000|2021-03-24 00:01:00|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|5
1616544070000|2021-03-24 00:01:10|2182.1|2181.8|2182.4|2182.1|2182.7|2182.4|2182.1|2181.8|6
1616544080000|2021-03-24 00:01:20|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|1
1616544090000|2021-03-24 00:01:30|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2
1616544100000|2021-03-24 00:01:40|2181.9|2181.6|2182.2|2181.9|2182.2|2181.9|2181.9|2181.6|9
1616544110000|2021-03-24 00:01:50|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2
1616544120000|2021-03-24 00:02:00|2182.6|2182.3|2182.4|2182.1|2182.6|2182.3|2182.4|2182.1|7
1616544130000|2021-03-24 00:02:10|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|1
1616544140000|2021-03-24 00:02:20|2181.8|2181.5|2182.4|2182.1|2182.4|2182.1|2181.8|2181.5|3
1616544150000|2021-03-24 00:02:30|2182.3|2182|2182.7|2182.4|2182.7|2182.4|2182.3|2182|8
1616544160000|2021-03-24 00:02:40|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|4
1616544200000|2021-03-24 00:03:20|2182.3|2182|2182.8|2182.5|2182.8|2182.5|2182.3|2182|10
1616544210000|2021-03-24 00:03:30|2182.9|2182.6|2182.5|2182.2|2183.2|2182.9|2182.5|2182.2|11
1616544230000|2021-03-24 00:03:50|||||||||1
1616544240000|2021-03-24 00:04:00|2182.8|2182.5|2182.5|2182.2|2183|2182.7|2182.5|2182.2|14
1616544250000|2021-03-24 00:04:10|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|3
1616544260000|2021-03-24 00:04:20|||||||||1
1616544270000|2021-03-24 00:04:30|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|1
1616544280000|2021-03-24 00:04:40|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1616544290000|2021-03-24 00:04:50|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.4|2182.1|3
1616544300000|2021-03-24 00:05:00|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1616544320000|2021-03-24 00:05:20|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|5
1616544340000|2021-03-24 00:05:40|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1616544360000|2021-03-24 00:06:00|2183.1|2182.8|2182.8|2182.5|2183.1|2182.8|2182.8|2182.5|10
1616544370000|2021-03-24 00:06:10|2182.7|2182.4|2182.5|2182.2|2182.7|2182.4|2182.5|2182.2|2
1616544380000|2021-03-24 00:06:20|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|4
1616544390000|2021-03-24 00:06:30|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|1
1616544420000|2021-03-24 00:07:00|2182.3|2182|2182|2181.7|2182.3|2182|2182|2181.7|6
1616544450000|2021-03-24 00:07:30|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|3
1616544460000|2021-03-24 00:07:40|2182.6|2182.3|2182.1|2181.8|2182.6|2182.3|2182.1|2181.8|3
1616544480000|2021-03-24 00:08:00|2181.9|2181.6|2181.6|2181.3|2181.9|2181.6|2181.6|2181.3|3
1616544500000|2021-03-24 00:08:20|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|1
1616544520000|2021-03-24 00:08:40|2181.6|2181.3|2181.3|2181|2181.6|2181.3|2181.3|2181|6
1616544540000|2021-03-24 00:09:00|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|1
1616544550000|2021-03-24 00:09:10|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|1
1616544580000|2021-03-24 00:09:40|2181.1|2180.8|2181.6|2181.3|2181.6|2181.3|2181.1|2180.8|4
1616544590000|2021-03-24 00:09:50|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|7
1616544600000|2021-03-24 00:10:00|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|1
1616544680000|2021-03-24 00:11:20|||||||||1
1616544690000|2021-03-24 00:11:30|2181.8|2181.5|2182|2181.7|2182|2181.7|2181.8|2181.5|8
1616544720000|2021-03-24 00:12:00|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|1
1616544730000|2021-03-24 00:12:10|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1616544740000|2021-03-24 00:12:20|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|1
1616544750000|2021-03-24 00:12:30|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2181.4|2181.1|3
1616544770000|2021-03-24 00:12:50|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|1
1616544820000|2021-03-24 00:13:40|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|1
1616544840000|2021-03-24 00:14:00|2181|2180.7|2180.5|2180.2|2181|2180.7|2180.5|2180.2|9
1616544850000|2021-03-24 00:14:10|2180.7|2180.4|2180.6|2180.3|2180.7|2180.4|2180.6|2180.3|5
1616544900000|2021-03-24 00:15:00|2180.8|2180.5|2181|2180.7|2181|2180.7|2180.8|2180.5|34
1616544910000|2021-03-24 00:15:10|2181.2|2180.9|2181.4|2181.1|2181.4|2181.1|2181.2|2180.9|31
1616544920000|2021-03-24 00:15:20|2180.9|2180.6|2181|2180.7|2181|2180.7|2180.9|2180.6|7
1616544930000|2021-03-24 00:15:30|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|1
1616544950000|2021-03-24 00:15:50|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|3
1616544980000|2021-03-24 00:16:20|2181.7|2181.4|2181.3|2181|2181.7|2181.4|2181.3|2181|7
1616544990000|2021-03-24 00:16:30|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2
1616545000000|2021-03-24 00:16:40|2181.3|2181|2181.3|2181|2181.3|2181|2181.3|2181|3
1616545010000|2021-03-24 00:16:50|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|6
1616545020000|2021-03-24 00:17:00|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|33
1616545040000|2021-03-24 00:17:20|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2
1616545050000|2021-03-24 00:17:30|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|1
1616545060000|2021-03-24 00:17:40|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|11
1616545070000|2021-03-24 00:17:50|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|3
1616545080000|2021-03-24 00:18:00|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|1
1616545090000|2021-03-24 00:18:10|2181.8|2181.5|2182|2181.7|2182|2181.7|2181.8|2181.5|2
1616545100000|2021-03-24 00:18:20|2182.1|2181.8|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|13
1616545110000|2021-03-24 00:18:30|||||||||1
1616545130000|2021-03-24 00:18:50|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|10
1616545140000|2021-03-24 00:19:00|2182.7|2182.4|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|4
1616545150000|2021-03-24 00:19:10|||||||||1
1616545160000|2021-03-24 00:19:20|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|6
1616545170000|2021-03-24 00:19:30|2182.8|2182.5|2182.6|2182.3|2182.8|2182.5|2182.6|2182.3|31
1616545180000|2021-03-24 00:19:40|2182.5|2182.2|2182.7|2182.4|2182.7|2182.4|2182.5|2182.2|7
1616545190000|2021-03-24 00:19:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|3
1616545220000|2021-03-24 00:20:20|2182.5|2182.2|2182.3|2182|2182.9|2182.6|2182.3|2182|26
1616545240000|2021-03-24 00:20:40|2182.2|2181.9|2182.7|2182.4|2182.7|2182.4|2182.2|2181.9|11
1616545260000|2021-03-24 00:21:00|2183.1|2182.8|2183.4|2183.1|2183.4|2183.1|2183.1|2182.8|17
1616545270000|2021-03-24 00:21:10|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|7
1616545280000|2021-03-24 00:21:20|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.7|2183.4|27
1616545290000|2021-03-24 00:21:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1616545310000|2021-03-24 00:21:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|4
1616545320000|2021-03-24 00:22:00|2183.9|2183.6|2184.1|2183.8|2184.1|2183.8|2183.9|2183.6|9
1616545330000|2021-03-24 00:22:10|||||||||2
1616545360000|2021-03-24 00:22:40|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2
1616545370000|2021-03-24 00:22:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1616545390000|2021-03-24 00:23:10|2183.6|2183.3|2184.3|2184|2184.3|2184|2183.6|2183.3|16
1616545400000|2021-03-24 00:23:20|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|6
1616545410000|2021-03-24 00:23:30|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1616545420000|2021-03-24 00:23:40|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|5
1616545430000|2021-03-24 00:23:50|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|2
1616545440000|2021-03-24 00:24:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|5
1616545450000|2021-03-24 00:24:10|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|37
1616545480000|2021-03-24 00:24:40|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|5
1616545490000|2021-03-24 00:24:50|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.1|2183.8|12
1616545500000|2021-03-24 00:25:00|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|18
1616545510000|2021-03-24 00:25:10|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|2
1616545520000|2021-03-24 00:25:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|5
1616545530000|2021-03-24 00:25:30|||||||||1
1616545540000|2021-03-24 00:25:40|||||||||1
1616545550000|2021-03-24 00:25:50|2184.3|2184|2184.1|2183.8|2184.3|2184|2184.1|2183.8|3
1616545560000|2021-03-24 00:26:00|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|4
1616545570000|2021-03-24 00:26:10|||||||||5
1616545580000|2021-03-24 00:26:20|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|5
1616545590000|2021-03-24 00:26:30|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|8
1616545600000|2021-03-24 00:26:40|||||||||4
1616545610000|2021-03-24 00:26:50|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1616545620000|2021-03-24 00:27:00|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|6
1616545640000|2021-03-24 00:27:20|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1616545660000|2021-03-24 00:27:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1616545670000|2021-03-24 00:27:50|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|2
1616545680000|2021-03-24 00:28:00|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|3
1616545690000|2021-03-24 00:28:10|2183.5|2183.2|2183.4|2183.1|2183.8|2183.5|2183.4|2183.1|4
1616545700000|2021-03-24 00:28:20|||||||||2
1616545710000|2021-03-24 00:28:30|||||||||1
1616545730000|2021-03-24 00:28:50|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2
1616545740000|2021-03-24 00:29:00|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.3|2183|5
1616545800000|2021-03-24 00:30:00|2183.8|2183.5|2183.5|2183.2|2184.3|2184|2183.5|2183.2|11
1616545810000|2021-03-24 00:30:10|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|4
1616545840000|2021-03-24 00:30:40|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2
1616545850000|2021-03-24 00:30:50|2183.4|2183.1|2183.1|2182.8|2183.4|2183.1|2183.1|2182.8|6
1616545860000|2021-03-24 00:31:00|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|2
1616545870000|2021-03-24 00:31:10|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1616545880000|2021-03-24 00:31:20|||||||||1
1616545920000|2021-03-24 00:32:00|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|4
1616545940000|2021-03-24 00:32:20|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1616546000000|2021-03-24 00:33:20|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|2
1616546050000|2021-03-24 00:34:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1616546070000|2021-03-24 00:34:30|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|3
1616546080000|2021-03-24 00:34:40|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|2
1616546130000|2021-03-24 00:35:30|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1616546160000|2021-03-24 00:36:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1616546190000|2021-03-24 00:36:30|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2
1616546230000|2021-03-24 00:37:10|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1616546240000|2021-03-24 00:37:20|2185.2|2184.9|2184.6|2184.3|2185.2|2184.9|2184.6|2184.3|2
1616546250000|2021-03-24 00:37:30|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1616546260000|2021-03-24 00:37:40|2184.3|2184|2184.1|2183.8|2184.3|2184|2184.1|2183.8|2
1616546270000|2021-03-24 00:37:50|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|6
1616546280000|2021-03-24 00:38:00|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1616546310000|2021-03-24 00:38:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|3
1616546320000|2021-03-24 00:38:40|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|2
1616546330000|2021-03-24 00:38:50|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1616546360000|2021-03-24 00:39:20|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|4
1616546370000|2021-03-24 00:39:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|3
1616546390000|2021-03-24 00:39:50|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2
1616546420000|2021-03-24 00:40:20|||||||||1
1616546430000|2021-03-24 00:40:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2
1616546440000|2021-03-24 00:40:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|6
1616546460000|2021-03-24 00:41:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2
1616546490000|2021-03-24 00:41:30|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1616546500000|2021-03-24 00:41:40|||||||||1
1616546510000|2021-03-24 00:41:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1616546540000|2021-03-24 00:42:20|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|2
1616546560000|2021-03-24 00:42:40|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|3
1616546580000|2021-03-24 00:43:00|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.3|2183|3
1616546590000|2021-03-24 00:43:10|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|1
1616546600000|2021-03-24 00:43:20|2183.2|2182.9|2183.8|2183.5|2183.8|2183.5|2183.2|2182.9|11
1616546620000|2021-03-24 00:43:40|||||||||4
1616546640000|2021-03-24 00:44:00|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|3
1616546670000|2021-03-24 00:44:30|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1616546710000|2021-03-24 00:45:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1616546720000|2021-03-24 00:45:20|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2
1616546730000|2021-03-24 00:45:30|2183.4|2183.1|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|4
1616546750000|2021-03-24 00:45:50|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|2
1616546760000|2021-03-24 00:46:00|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2
1616546770000|2021-03-24 00:46:10|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2
1616546780000|2021-03-24 00:46:20|2183.8|2183.5|2183.4|2183.1|2183.8|2183.5|2183.4|2183.1|7
1616546790000|2021-03-24 00:46:30|2183.3|2183|2183.2|2182.9|2183.3|2183|2183.2|2182.9|3
1616546800000|2021-03-24 00:46:40|||||||||2
1616546810000|2021-03-24 00:46:50|2183.3|2183|2183.7|2183.4|2183.7|2183.4|2183.3|2183|5
1616546880000|2021-03-24 00:48:00|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|2
1616546900000|2021-03-24 00:48:20|||||||||1
1616546910000|2021-03-24 00:48:30|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2
1616546950000|2021-03-24 00:49:10|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2183.3|2183|8
1616546960000|2021-03-24 00:49:20|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|3
1616546970000|2021-03-24 00:49:30|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1616546980000|2021-03-24 00:49:40|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2
1616546990000|2021-03-24 00:49:50|||||||||1
1616547010000|2021-03-24 00:50:10|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|9
1616547020000|2021-03-24 00:50:20|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|4
1616547030000|2021-03-24 00:50:30|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|6
1616547050000|2021-03-24 00:50:50|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|3
1616547060000|2021-03-24 00:51:00|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|4
1616547080000|2021-03-24 00:51:20|2182.1|2181.8|2182|2181.7|2182.1|2181.8|2182|2181.7|3
1616547100000|2021-03-24 00:51:40|||||||||1
1616547120000|2021-03-24 00:52:00|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|3
1616547130000|2021-03-24 00:52:10|||||||||2
1616547160000|2021-03-24 00:52:40|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|5
1616547170000|2021-03-24 00:52:50|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|1
1616547200000|2021-03-24 00:53:20|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2
1616547210000|2021-03-24 00:53:30|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|4
1616547230000|2021-03-24 00:53:50|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|1
1616547260000|2021-03-24 00:54:20|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2
1616547270000|2021-03-24 00:54:30|2182|2181.7|2181.8|2181.5|2182.1|2181.8|2181.8|2181.5|4
1616547300000|2021-03-24 00:55:00|2181.5|2181.2|2181.3|2181|2181.5|2181.2|2181.3|2181|2
1616547310000|2021-03-24 00:55:10|||||||||1
1616547340000|2021-03-24 00:55:40|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|1
1616547370000|2021-03-24 00:56:10|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|1
1616547410000|2021-03-24 00:56:50|||||||||3
1616547460000|2021-03-24 00:57:40|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|3
1616547500000|2021-03-24 00:58:20|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1616547510000|2021-03-24 00:58:30|||||||||1
1616547540000|2021-03-24 00:59:00|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2182|2181.7|3
1616547570000|2021-03-24 00:59:30|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2
1616547600000|2021-03-24 01:00:00|2182.3|2182|2182.4|2182.1|2182.8|2182.5|2181.6|2181.3|26
1616547620000|2021-03-24 01:00:20|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2
1616547630000|2021-03-24 01:00:30|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|5
1616547640000|2021-03-24 01:00:40|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|19
1616547660000|2021-03-24 01:01:00|2183.2|2182.9|2182.8|2182.5|2183.2|2182.9|2182.8|2182.5|3
1616547680000|2021-03-24 01:01:20|||||||||1
1616547690000|2021-03-24 01:01:30|2183|2182.7|2182.6|2182.3|2183|2182.7|2182.6|2182.3|3
1616547700000|2021-03-24 01:01:40|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|3
1616547710000|2021-03-24 01:01:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|1
1616547730000|2021-03-24 01:02:10|2182.6|2182.3|2183.1|2182.8|2183.1|2182.8|2182.6|2182.3|13
1616547740000|2021-03-24 01:02:20|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|10
1616547750000|2021-03-24 01:02:30|2183.6|2183.3|2183.8|2183.5|2183.8|2183.5|2183.6|2183.3|10
1616547760000|2021-03-24 01:02:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|13
1616547770000|2021-03-24 01:02:50|2184|2183.7|2184.3|2184|2184.3|2184|2184|2183.7|25
1616547780000|2021-03-24 01:03:00|2184.2|2183.9|2184.5|2184.2|2184.5|2184.2|2184.2|2183.9|3
1616547790000|2021-03-24 01:03:10|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.8|2183.5|4
1616547800000|2021-03-24 01:03:20|2184.2|2183.9|2183.7|2183.4|2184.2|2183.9|2183.7|2183.4|3
1616547810000|2021-03-24 01:03:30|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|2
1616547820000|2021-03-24 01:03:40|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.2|2182.9|2
1616547830000|2021-03-24 01:03:50|2183.3|2183|2183.7|2183.4|2183.7|2183.4|2183.1|2182.8|4
1616547840000|2021-03-24 01:04:00|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|2
1616547850000|2021-03-24 01:04:10|||||||||1
1616547870000|2021-03-24 01:04:30|2183.1|2182.8|2183.6|2183.3|2183.6|2183.3|2183.1|2182.8|2
1616547880000|2021-03-24 01:04:40|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|5
1616547890000|2021-03-24 01:04:50|2183.3|2183|2183.2|2182.9|2183.3|2183|2183.2|2182.9|2
1616547910000|2021-03-24 01:05:10|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1616547930000|2021-03-24 01:05:30|2183|2182.7|2182.4|2182.1|2183|2182.7|2182.4|2182.1|12
1616547940000|2021-03-24 01:05:40|2183.1|2182.8|2182.9|2182.6|2183.1|2182.8|2182.8|2182.5|3
1616547960000|2021-03-24 01:06:00|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|1
1616547980000|2021-03-24 01:06:20|2183.4|2183.1|2183|2182.7|2183.4|2183.1|2183|2182.7|2
1616547990000|2021-03-24 01:06:30|2184|2183.7|2184|2183.7|2184.2|2183.9|2184|2183.7|3
1616548000000|2021-03-24 01:06:40|2184.1|2183.8|2183.7|2183.4|2184.1|2183.8|2183.2|2182.9|64
1616548010000|2021-03-24 01:06:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2182.7|2182.4|71
1616548020000|2021-03-24 01:07:00|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|3
1616548040000|2021-03-24 01:07:20|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|15
1616548060000|2021-03-24 01:07:40|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|1
1616548080000|2021-03-24 01:08:00|2183.2|2182.9|2183.7|2183.4|2183.7|2183.4|2183.2|2182.9|4
1616548090000|2021-03-24 01:08:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1616548110000|2021-03-24 01:08:30|||||||||1
1616548130000|2021-03-24 01:08:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2
1616548140000|2021-03-24 01:09:00|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|4
1616548150000|2021-03-24 01:09:10|2183.4|2183.1|2183.7|2183.4|2183.7|2183.4|2183.3|2183|5
1616548170000|2021-03-24 01:09:30|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|5
1616548180000|2021-03-24 01:09:40|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2
1616548190000|2021-03-24 01:09:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2
1616548200000|2021-03-24 01:10:00|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1616548210000|2021-03-24 01:10:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1616548220000|2021-03-24 01:10:20|||||||||1
1616548230000|2021-03-24 01:10:30|||||||||1
1616548240000|2021-03-24 01:10:40|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1616548250000|2021-03-24 01:10:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1616548260000|2021-03-24 01:11:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1616548270000|2021-03-24 01:11:10|2183.7|2183.4|2184.1|2183.8|2184.1|2183.8|2183.7|2183.4|9
1616548280000|2021-03-24 01:11:20|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|2
1616548300000|2021-03-24 01:11:40|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2
1616548320000|2021-03-24 01:12:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|3
1616548340000|2021-03-24 01:12:20|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|3
1616548350000|2021-03-24 01:12:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|6
1616548360000|2021-03-24 01:12:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1616548370000|2021-03-24 01:12:50|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1616548380000|2021-03-24 01:13:00|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|2
1616548390000|2021-03-24 01:13:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|4
1616548400000|2021-03-24 01:13:20|2184.3|2184|2184.1|2183.8|2184.3|2184|2184.1|2183.8|21
1616548410000|2021-03-24 01:13:30|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|3
1616548430000|2021-03-24 01:13:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|6
1616548440000|2021-03-24 01:14:00|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|3
1616548450000|2021-03-24 01:14:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1616548470000|2021-03-24 01:14:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2
1616548480000|2021-03-24 01:14:40|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|2
1616548490000|2021-03-24 01:14:50|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|3
1616548500000|2021-03-24 01:15:00|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|3
1616548510000|2021-03-24 01:15:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1616548520000|2021-03-24 01:15:20|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|5
1616548530000|2021-03-24 01:15:30|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.3|2184|10
1616548540000|2021-03-24 01:15:40|2184.2|2183.9|2184.1|2183.8|2184.3|2184|2184.1|2183.8|4
1616548550000|2021-03-24 01:15:50|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|7
1616548560000|2021-03-24 01:16:00|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|4
1616548570000|2021-03-24 01:16:10|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|10
1616548580000|2021-03-24 01:16:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1616548600000|2021-03-24 01:16:40|||||||||4
1616548620000|2021-03-24 01:17:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1616548640000|2021-03-24 01:17:20|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.7|2183.4|4
1616548650000|2021-03-24 01:17:30|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2
1616548660000|2021-03-24 01:17:40|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|4
1616548670000|2021-03-24 01:17:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|3
1616548680000|2021-03-24 01:18:00|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1616548700000|2021-03-24 01:18:20|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1616548730000|2021-03-24 01:18:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|3
1616548750000|2021-03-24 01:19:10|2183.4|2183.1|2183|2182.7|2183.4|2183.1|2183|2182.7|17
1616548770000|2021-03-24 01:19:30|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1616548790000|2021-03-24 01:19:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|7
1616548810000|2021-03-24 01:20:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1616548830000|2021-03-24 01:20:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|3
1616548840000|2021-03-24 01:20:40|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|4
1616548910000|2021-03-24 01:21:50|2183.4|2183.1|2183.7|2183.4|2183.7|2183.4|2183.4|2183.1|6
1616548920000|2021-03-24 01:22:00|2183.6|2183.3|2183|2182.7|2183.6|2183.3|2182.7|2182.4|79
1616548930000|2021-03-24 01:22:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|6
1616548940000|2021-03-24 01:22:20|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.2|2182.9|4
1616548960000|2021-03-24 01:22:40|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2
1616549010000|2021-03-24 01:23:30|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|6
1616549040000|2021-03-24 01:24:00|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|3
1616549060000|2021-03-24 01:24:20|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|1
1616549070000|2021-03-24 01:24:30|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|5
1616549100000|2021-03-24 01:25:00|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1616549120000|2021-03-24 01:25:20|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1616549130000|2021-03-24 01:25:30|||||||||6
1616549140000|2021-03-24 01:25:40|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2
1616549150000|2021-03-24 01:25:50|||||||||2
1616549160000|2021-03-24 01:26:00|||||||||2
1616549190000|2021-03-24 01:26:30|||||||||1
1616549230000|2021-03-24 01:27:10|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|3
1616549280000|2021-03-24 01:28:00|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.8|2183.5|5
1616549300000|2021-03-24 01:28:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1616549310000|2021-03-24 01:28:30|||||||||1
1616549330000|2021-03-24 01:28:50|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|2
1616549340000|2021-03-24 01:29:00|2184.6|2184.3|2184.3|2184|2184.6|2184.3|2184.3|2184|11
1616549350000|2021-03-24 01:29:10|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|4
1616549360000|2021-03-24 01:29:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1616549380000|2021-03-24 01:29:40|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.8|2183.5|16
1616549400000|2021-03-24 01:30:00|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|2
1616549410000|2021-03-24 01:30:10|2183.6|2183.3|2184.1|2183.8|2184.1|2183.8|2183.6|2183.3|4
1616549420000|2021-03-24 01:30:20|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|3
1616549430000|2021-03-24 01:30:30|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1616549450000|2021-03-24 01:30:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1616549460000|2021-03-24 01:31:00|||||||||1
1616549470000|2021-03-24 01:31:10|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1616549480000|2021-03-24 01:31:20|||||||||1
1616549490000|2021-03-24 01:31:30|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|3
1616549500000|2021-03-24 01:31:40|2183.9|2183.6|2183.3|2183|2183.9|2183.6|2183.2|2182.9|11
1616549520000|2021-03-24 01:32:00|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|4
1616549550000|2021-03-24 01:32:30|||||||||1
1616549570000|2021-03-24 01:32:50|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2
1616549590000|2021-03-24 01:33:10|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|2
1616549600000|2021-03-24 01:33:20|||||||||4
1616549610000|2021-03-24 01:33:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1616549620000|2021-03-24 01:33:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|5
1616549630000|2021-03-24 01:33:50|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.8|2183.5|2
1616549640000|2021-03-24 01:34:00|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|3
1616549660000|2021-03-24 01:34:20|2183.9|2183.6|2183.4|2183.1|2183.9|2183.6|2183.4|2183.1|2
1616549680000|2021-03-24 01:34:40|2182.9|2182.6|2183.6|2183.3|2183.6|2183.3|2182.9|2182.6|3
1616549690000|2021-03-24 01:34:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1616549700000|2021-03-24 01:35:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|3
1616549710000|2021-03-24 01:35:10|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2
1616549720000|2021-03-24 01:35:20|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|2
1616549730000|2021-03-24 01:35:30|2184.8|2184.5|2184.9|2184.6|2185.1|2184.8|2184.7|2184.4|9
1616549740000|2021-03-24 01:35:40|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|3
1616549750000|2021-03-24 01:35:50|||||||||1
1616549760000|2021-03-24 01:36:00|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|3
1616549770000|2021-03-24 01:36:10|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|5
1616549780000|2021-03-24 01:36:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|7
1616549790000|2021-03-24 01:36:30|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|2
1616549800000|2021-03-24 01:36:40|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|12
1616549820000|2021-03-24 01:37:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|4
1616549830000|2021-03-24 01:37:10|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2
1616549840000|2021-03-24 01:37:20|2185|2184.7|2185.6|2185.3|2185.6|2185.3|2185|2184.7|2
1616549860000|2021-03-24 01:37:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1616549870000|2021-03-24 01:37:50|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185|2184.7|6
1616549880000|2021-03-24 01:38:00|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.3|2185|5
1616549890000|2021-03-24 01:38:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1616549910000|2021-03-24 01:38:30|||||||||1
1616549930000|2021-03-24 01:38:50|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.6|2185.3|4
1616549940000|2021-03-24 01:39:00|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|7
1616549950000|2021-03-24 01:39:10|2186.1|2185.8|2186.3|2186|2186.3|2186|2185.8|2185.5|12
1616549960000|2021-03-24 01:39:20|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|5
1616549970000|2021-03-24 01:39:30|||||||||1
1616549990000|2021-03-24 01:39:50|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|2
1616550000000|2021-03-24 01:40:00|2186.2|2185.9|2186.7|2186.4|2186.7|2186.4|2186.2|2185.9|19
1616550010000|2021-03-24 01:40:10|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2
1616550020000|2021-03-24 01:40:20|2186.7|2186.4|2186.3|2186|2186.7|2186.4|2186.3|2186|3
1616550030000|2021-03-24 01:40:30|||||||||1
1616550040000|2021-03-24 01:40:40|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2186.1|2185.8|10
1616550050000|2021-03-24 01:40:50|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2
1616550070000|2021-03-24 01:41:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1616550080000|2021-03-24 01:41:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2
1616550090000|2021-03-24 01:41:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1616550100000|2021-03-24 01:41:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1616550120000|2021-03-24 01:42:00|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|4
1616550130000|2021-03-24 01:42:10|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2
1616550140000|2021-03-24 01:42:20|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|11
1616550150000|2021-03-24 01:42:30|2185.9|2185.6|2185.5|2185.2|2185.9|2185.6|2185.5|2185.2|11
1616550160000|2021-03-24 01:42:40|||||||||1
1616550170000|2021-03-24 01:42:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1616550180000|2021-03-24 01:43:00|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|6
1616550190000|2021-03-24 01:43:10|2185.1|2184.8|2185.3|2185|2185.3|2185|2185|2184.7|16
1616550200000|2021-03-24 01:43:20|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|3
1616550210000|2021-03-24 01:43:30|2185.2|2184.9|2184.9|2184.6|2185.2|2184.9|2184.9|2184.6|7
1616550220000|2021-03-24 01:43:40|2185|2184.7|2184.6|2184.3|2185|2184.7|2184.6|2184.3|5
1616550230000|2021-03-24 01:43:50|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1616550240000|2021-03-24 01:44:00|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|7
1616550250000|2021-03-24 01:44:10|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|12
1616550260000|2021-03-24 01:44:20|2185.1|2184.8|2184.8|2184.5|2185.1|2184.8|2184.8|2184.5|10
1616550270000|2021-03-24 01:44:30|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|2
1616550280000|2021-03-24 01:44:40|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2184.1|2183.8|11
1616550290000|2021-03-24 01:44:50|2184.3|2184|2183.9|2183.6|2184.3|2184|2183.9|2183.6|10
1616550300000|2021-03-24 01:45:00|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.2|2182.9|7
1616550310000|2021-03-24 01:45:10|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.4|2183.1|7
1616550320000|2021-03-24 01:45:20|||||||||1
1616550330000|2021-03-24 01:45:30|2183.5|2183.2|2182.8|2182.5|2183.7|2183.4|2182.8|2182.5|21
1616550340000|2021-03-24 01:45:40|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|12
1616550350000|2021-03-24 01:45:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.5|2182.2|13
1616550380000|2021-03-24 01:46:20|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|11
1616550390000|2021-03-24 01:46:30|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2182.9|2182.6|24
1616550400000|2021-03-24 01:46:40|2183|2182.7|2182.8|2182.5|2183|2182.7|2182.8|2182.5|5
1616550410000|2021-03-24 01:46:50|||||||||1
1616550420000|2021-03-24 01:47:00|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1616550440000|2021-03-24 01:47:20|2182.8|2182.5|2182.6|2182.3|2182.8|2182.5|2182.6|2182.3|3
1616550450000|2021-03-24 01:47:30|2182.4|2182.1|2182.1|2181.8|2182.4|2182.1|2182|2181.7|18
1616550460000|2021-03-24 01:47:40|2181.9|2181.6|2182.1|2181.8|2182.1|2181.8|2181.9|2181.6|12
1616550470000|2021-03-24 01:47:50|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|2
1616550480000|2021-03-24 01:48:00|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.1|2181.8|6
1616550490000|2021-03-24 01:48:10|2182.4|2182.1|2182|2181.7|2182.4|2182.1|2182|2181.7|4
1616550500000|2021-03-24 01:48:20|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|6
1616550510000|2021-03-24 01:48:30|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2
1616550520000|2021-03-24 01:48:40|2182.5|2182.2|2182.7|2182.4|2182.7|2182.4|2182.5|2182.2|4
1616550530000|2021-03-24 01:48:50|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2182.1|2181.8|2
1616550540000|2021-03-24 01:49:00|2182|2181.7|2182.4|2182.1|2182.4|2182.1|2182|2181.7|2
1616550560000|2021-03-24 01:49:20|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1616550600000|2021-03-24 01:50:00|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|8
1616550610000|2021-03-24 01:50:10|2182.1|2181.8|2181.8|2181.5|2182.1|2181.8|2181.8|2181.5|4
1616550620000|2021-03-24 01:50:20|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|4
1616550650000|2021-03-24 01:50:50|2182.1|2181.8|2182.2|2181.9|2182.2|2181.9|2182.1|2181.8|3
1616550690000|2021-03-24 01:51:30|2182.4|2182.1|2182|2181.7|2182.4|2182.1|2182|2181.7|2
1616550700000|2021-03-24 01:51:40|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|1
1616550710000|2021-03-24 01:51:50|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1616550730000|2021-03-24 01:52:10|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2
1616550740000|2021-03-24 01:52:20|||||||||2
1616550750000|2021-03-24 01:52:30|||||||||1
1616550760000|2021-03-24 01:52:40|||||||||2
1616550770000|2021-03-24 01:52:50|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2
1616550780000|2021-03-24 01:53:00|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|2
1616550790000|2021-03-24 01:53:10|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|4
1616550820000|2021-03-24 01:53:40|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1616550830000|2021-03-24 01:53:50|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|3
1616550840000|2021-03-24 01:54:00|2182.6|2182.3|2182.3|2182|2182.6|2182.3|2182.2|2181.9|7
1616550850000|2021-03-24 01:54:10|2182.2|2181.9|2182|2181.7|2182.4|2182.1|2182|2181.7|12
1616550870000|2021-03-24 01:54:30|||||||||1
1616550880000|2021-03-24 01:54:40|2181.9|2181.6|2182.2|2181.9|2182.2|2181.9|2181.9|2181.6|7
1616550890000|2021-03-24 01:54:50|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|5
1616550900000|2021-03-24 01:55:00|2182.5|2182.2|2182.3|2182|2182.5|2182.2|2182.1|2181.8|9
1616550930000|2021-03-24 01:55:30|2182.5|2182.2|2182.5|2182.2|2182.7|2182.4|2182.5|2182.2|7
1616550940000|2021-03-24 01:55:40|2182.6|2182.3|2182.9|2182.6|2182.9|2182.6|2182.6|2182.3|7
1616550950000|2021-03-24 01:55:50|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|7
1616550970000|2021-03-24 01:56:10|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.9|2182.6|10
1616550980000|2021-03-24 01:56:20|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|4
1616550990000|2021-03-24 01:56:30|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2
1616551000000|2021-03-24 01:56:40|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|5
1616551010000|2021-03-24 01:56:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|1
1616551020000|2021-03-24 01:57:00|2182.7|2182.4|2182.3|2182|2182.8|2182.5|2182.3|2182|8
1616551030000|2021-03-24 01:57:10|2182|2181.7|2182|2181.7|2182|2181.7|2181.6|2181.3|9
1616551040000|2021-03-24 01:57:20|2182.1|2181.8|2181.8|2181.5|2182.1|2181.8|2181.8|2181.5|4
1616551050000|2021-03-24 01:57:30|2182|2181.7|2181.7|2181.4|2182|2181.7|2181.7|2181.4|5
1616551060000|2021-03-24 01:57:40|2181.6|2181.3|2181.5|2181.2|2181.6|2181.3|2181.3|2181|24
1616551070000|2021-03-24 01:57:50|2181.4|2181.1|2180.6|2180.3|2181.5|2181.2|2180.6|2180.3|22
1616551080000|2021-03-24 01:58:00|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180.5|2180.2|6
1616551090000|2021-03-24 01:58:10|2180.8|2180.5|2179.7|2179.4|2180.8|2180.5|2179.7|2179.4|24
1616551100000|2021-03-24 01:58:20|2180.1|2179.8|2179.5|2179.2|2180.1|2179.8|2179.5|2179.2|14
1616551110000|2021-03-24 01:58:30|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|3
1616551130000|2021-03-24 01:58:50|2179.6|2179.3|2179.3|2179|2179.6|2179.3|2179.3|2179|14
1616551140000|2021-03-24 01:59:00|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|4
1616551160000|2021-03-24 01:59:20|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|3
1616551170000|2021-03-24 01:59:30|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|5
1616551180000|2021-03-24 01:59:40|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|3
1616551190000|2021-03-24 01:59:50|2180.3|2180|2179.7|2179.4|2180.3|2180|2179.5|2179.2|16
1616551200000|2021-03-24 02:00:00|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.3|2179|13
1616551210000|2021-03-24 02:00:10|2179.3|2179|2179.4|2179.1|2179.8|2179.5|2179.3|2179|17
1616551220000|2021-03-24 02:00:20|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|7
1616551230000|2021-03-24 02:00:30|||||||||2
1616551240000|2021-03-24 02:00:40|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|1
1616551260000|2021-03-24 02:01:00|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|4
1616551280000|2021-03-24 02:01:20|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|1
1616551290000|2021-03-24 02:01:30|||||||||1
1616551300000|2021-03-24 02:01:40|2180.6|2180.3|2180.4|2180.1|2180.6|2180.3|2180.4|2180.1|7
1616551310000|2021-03-24 02:01:50|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|3
1616551320000|2021-03-24 02:02:00|2180.7|2180.4|2180.2|2179.9|2180.7|2180.4|2180.2|2179.9|8
1616551360000|2021-03-24 02:02:40|2180.7|2180.4|2180.6|2180.3|2180.9|2180.6|2180.6|2180.3|18
1616551370000|2021-03-24 02:02:50|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2
1616551380000|2021-03-24 02:03:00|2180.4|2180.1|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|6
1616551390000|2021-03-24 02:03:10|2180.9|2180.6|2180.7|2180.4|2180.9|2180.6|2180.7|2180.4|3
1616551400000|2021-03-24 02:03:20|2180.6|2180.3|2180.2|2179.9|2180.6|2180.3|2180.2|2179.9|6
1616551410000|2021-03-24 02:03:30|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.8|2179.5|4
1616551420000|2021-03-24 02:03:40|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179.5|2179.2|4
1616551430000|2021-03-24 02:03:50|2179.4|2179.1|2179.2|2178.9|2179.4|2179.1|2179.2|2178.9|6
1616551440000|2021-03-24 02:04:00|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2
1616551450000|2021-03-24 02:04:10|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|1
1616551460000|2021-03-24 02:04:20|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|3
1616551480000|2021-03-24 02:04:40|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|1
1616551500000|2021-03-24 02:05:00|||||||||1
1616551510000|2021-03-24 02:05:10|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|1
1616551520000|2021-03-24 02:05:20|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|3
1616551530000|2021-03-24 02:05:30|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2
1616551540000|2021-03-24 02:05:40|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|19
1616551560000|2021-03-24 02:06:00|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|5
1616551570000|2021-03-24 02:06:10|2179.4|2179.1|2179.6|2179.3|2179.6|2179.3|2179.3|2179|11
1616551580000|2021-03-24 02:06:20|2179.8|2179.5|2179.3|2179|2179.8|2179.5|2179.3|2179|22
1616551590000|2021-03-24 02:06:30|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.6|2179.3|3
1616551620000|2021-03-24 02:07:00|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.4|2179.1|6
1616551630000|2021-03-24 02:07:10|2179.8|2179.5|2179.6|2179.3|2179.8|2179.5|2179.6|2179.3|7
1616551650000|2021-03-24 02:07:30|||||||||2
1616551660000|2021-03-24 02:07:40|2179.3|2179|2179.6|2179.3|2179.6|2179.3|2179.3|2179|6
1616551680000|2021-03-24 02:08:00|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179.3|2179|3
1616551690000|2021-03-24 02:08:10|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|1
1616551700000|2021-03-24 02:08:20|2179.3|2179|2179.2|2178.9|2179.3|2179|2179.2|2178.9|5
1616551710000|2021-03-24 02:08:30|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|9
1616551720000|2021-03-24 02:08:40|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|3
1616551730000|2021-03-24 02:08:50|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|2
1616551740000|2021-03-24 02:09:00|2179.2|2178.9|2179.6|2179.3|2179.6|2179.3|2179.2|2178.9|4
1616551750000|2021-03-24 02:09:10|2181.6|2181.3|2187|2186.7|2187|2186.7|2181.6|2181.3|1049
1616551760000|2021-03-24 02:09:20|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2186.3|2186|73
1616551770000|2021-03-24 02:09:30|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.3|2186|28
1616551780000|2021-03-24 02:09:40|2186.3|2186|2186.7|2186.4|2186.7|2186.4|2186.3|2186|30
1616551790000|2021-03-24 02:09:50|2186.5|2186.2|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|23
1616551800000|2021-03-24 02:10:00|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2186.3|2186|10
1616551810000|2021-03-24 02:10:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|3
1616551820000|2021-03-24 02:10:20|2186.3|2186|2186.9|2186.6|2186.9|2186.6|2186.3|2186|7
1616551830000|2021-03-24 02:10:30|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|12
1616551840000|2021-03-24 02:10:40|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.7|2186.4|37
1616551850000|2021-03-24 02:10:50|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2186.8|2186.5|10
1616551870000|2021-03-24 02:11:10|2186.6|2186.3|2187|2186.7|2187|2186.7|2186.6|2186.3|8
1616551880000|2021-03-24 02:11:20|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|8
1616551890000|2021-03-24 02:11:30|2187.5|2187.2|2186.9|2186.6|2187.5|2187.2|2186.9|2186.6|6
1616551900000|2021-03-24 02:11:40|2187.3|2187|2187.6|2187.3|2187.6|2187.3|2187.1|2186.8|13
1616551910000|2021-03-24 02:11:50|2187.8|2187.5|2187.7|2187.4|2188|2187.7|2187.5|2187.2|31
1616551920000|2021-03-24 02:12:00|2187.4|2187.1|2186.8|2186.5|2187.5|2187.2|2186.8|2186.5|18
1616551930000|2021-03-24 02:12:10|2186.9|2186.6|2186.7|2186.4|2187|2186.7|2186.1|2185.8|27
1616551950000|2021-03-24 02:12:30|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|3
1616551960000|2021-03-24 02:12:40|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|5
1616551970000|2021-03-24 02:12:50|2186.1|2185.8|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|7
1616551980000|2021-03-24 02:13:00|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|5
1616551990000|2021-03-24 02:13:10|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2185.6|2185.3|18
1616552000000|2021-03-24 02:13:20|2185.9|2185.6|2185.5|2185.2|2185.9|2185.6|2185.5|2185.2|7
1616552010000|2021-03-24 02:13:30|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1616552040000|2021-03-24 02:14:00|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|4
1616552050000|2021-03-24 02:14:10|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|2
1616552090000|2021-03-24 02:14:50|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|5
1616552100000|2021-03-24 02:15:00|2185.5|2185.2|2184.8|2184.5|2185.5|2185.2|2184.6|2184.3|30
1616552110000|2021-03-24 02:15:10|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|7
1616552120000|2021-03-24 02:15:20|||||||||1
1616552130000|2021-03-24 02:15:30|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2
1616552140000|2021-03-24 02:15:40|2184.8|2184.5|2184.5|2184.2|2184.8|2184.5|2184.5|2184.2|5
1616552150000|2021-03-24 02:15:50|||||||||2
1616552160000|2021-03-24 02:16:00|2184.4|2184.1|2185.1|2184.8|2185.1|2184.8|2184.4|2184.1|16
1616552170000|2021-03-24 02:16:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1616552180000|2021-03-24 02:16:20|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|5
1616552190000|2021-03-24 02:16:30|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2
1616552230000|2021-03-24 02:17:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1616552240000|2021-03-24 02:17:20|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.6|2185.3|2
1616552280000|2021-03-24 02:18:00|||||||||2
1616552290000|2021-03-24 02:18:10|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|4
1616552300000|2021-03-24 02:18:20|2186.1|2185.8|2185.8|2185.5|2186.3|2186|2185.8|2185.5|4
1616552310000|2021-03-24 02:18:30|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185.3|2185|13
1616552320000|2021-03-24 02:18:40|||||||||1
1616552330000|2021-03-24 02:18:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|4
1616552340000|2021-03-24 02:19:00|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2
1616552350000|2021-03-24 02:19:10|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1616552420000|2021-03-24 02:20:20|||||||||6
1616552430000|2021-03-24 02:20:30|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|8
1616552460000|2021-03-24 02:21:00|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|4
1616552480000|2021-03-24 02:21:20|2184.9|2184.6|2184.3|2184|2184.9|2184.6|2184.3|2184|13
1616552500000|2021-03-24 02:21:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|7
1616552510000|2021-03-24 02:21:50|2184.1|2183.8|2183.8|2183.5|2184.2|2183.9|2183.8|2183.5|7
1616552520000|2021-03-24 02:22:00|2184|2183.7|2183.9|2183.6|2184.2|2183.9|2183.9|2183.6|13
1616552540000|2021-03-24 02:22:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1616552560000|2021-03-24 02:22:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|15
1616552590000|2021-03-24 02:23:10|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|9
1616552600000|2021-03-24 02:23:20|||||||||3
1616552610000|2021-03-24 02:23:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2
1616552630000|2021-03-24 02:23:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2
1616552650000|2021-03-24 02:24:10|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.9|2183.6|11
1616552670000|2021-03-24 02:24:30|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|18
1616552680000|2021-03-24 02:24:40|2184.3|2184|2184|2183.7|2184.3|2184|2184|2183.7|5
1616552700000|2021-03-24 02:25:00|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2
1616552710000|2021-03-24 02:25:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1616552730000|2021-03-24 02:25:30|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|3
1616552740000|2021-03-24 02:25:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1616552760000|2021-03-24 02:26:00|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|3
1616552790000|2021-03-24 02:26:30|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1616552830000|2021-03-24 02:27:10|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|13
1616552840000|2021-03-24 02:27:20|2184.6|2184.3|2184.3|2184|2184.6|2184.3|2184.3|2184|6
1616552850000|2021-03-24 02:27:30|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|2
1616552880000|2021-03-24 02:28:00|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|2
1616552900000|2021-03-24 02:28:20|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|5
1616552910000|2021-03-24 02:28:30|||||||||1
1616552930000|2021-03-24 02:28:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2
1616552940000|2021-03-24 02:29:00|2185.1|2184.8|2184.7|2184.4|2185.1|2184.8|2184.6|2184.3|13
1616552950000|2021-03-24 02:29:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1616552960000|2021-03-24 02:29:20|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|3
1616552990000|2021-03-24 02:29:50|2184.9|2184.6|2184.4|2184.1|2184.9|2184.6|2184.4|2184.1|8
1616553010000|2021-03-24 02:30:10|||||||||5
1616553020000|2021-03-24 02:30:20|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|8
1616553030000|2021-03-24 02:30:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|3
1616553040000|2021-03-24 02:30:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|5
1616553070000|2021-03-24 02:31:10|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2184.2|2183.9|6
1616553080000|2021-03-24 02:31:20|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|6
1616553090000|2021-03-24 02:31:30|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1616553100000|2021-03-24 02:31:40|2183.8|2183.5|2183.2|2182.9|2183.9|2183.6|2183.2|2182.9|29
1616553110000|2021-03-24 02:31:50|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1616553120000|2021-03-24 02:32:00|2183.6|2183.3|2183.8|2183.5|2183.8|2183.5|2183.3|2183|4
1616553130000|2021-03-24 02:32:10|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|5
1616553140000|2021-03-24 02:32:20|2184.2|2183.9|2184.8|2184.5|2184.8|2184.5|2184.2|2183.9|3
1616553180000|2021-03-24 02:33:00|2184.5|2184.2|2184|2183.7|2184.5|2184.2|2184|2183.7|33
1616553190000|2021-03-24 02:33:10|2184.1|2183.8|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|8
1616553200000|2021-03-24 02:33:20|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|15
1616553210000|2021-03-24 02:33:30|2183.9|2183.6|2184.1|2183.8|2184.1|2183.8|2183.8|2183.5|9
1616553230000|2021-03-24 02:33:50|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|4
1616553260000|2021-03-24 02:34:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1616553270000|2021-03-24 02:34:30|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|5
1616553310000|2021-03-24 02:35:10|2185.3|2185|2185.6|2185.3|2185.6|2185.3|2185.3|2185|5
1616553320000|2021-03-24 02:35:20|2185.4|2185.1|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|6
1616553340000|2021-03-24 02:35:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1616553350000|2021-03-24 02:35:50|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1616553370000|2021-03-24 02:36:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|9
1616553400000|2021-03-24 02:36:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|4
1616553410000|2021-03-24 02:36:50|||||||||3
1616553440000|2021-03-24 02:37:20|2184.4|2184.1|2184.7|2184.4|2184.7|2184.4|2184.4|2184.1|3
1616553450000|2021-03-24 02:37:30|2184.9|2184.6|2184.5|2184.2|2184.9|2184.6|2184.4|2184.1|4
1616553470000|2021-03-24 02:37:50|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2184.2|2183.9|5
1616553480000|2021-03-24 02:38:00|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1616553500000|2021-03-24 02:38:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2
1616553560000|2021-03-24 02:39:20|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|4
1616553570000|2021-03-24 02:39:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1616553630000|2021-03-24 02:40:30|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.7|2185.4|5
1616553650000|2021-03-24 02:40:50|2186.1|2185.8|2186.3|2186|2186.3|2186|2186.1|2185.8|15
1616553660000|2021-03-24 02:41:00|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.5|2186.2|13
1616553670000|2021-03-24 02:41:10|2186.6|2186.3|2186.6|2186.3|2186.9|2186.6|2186.6|2186.3|5
1616553690000|2021-03-24 02:41:30|||||||||1
1616553710000|2021-03-24 02:41:50|2187|2186.7|2186.6|2186.3|2187|2186.7|2186.6|2186.3|3
1616553720000|2021-03-24 02:42:00|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|12
1616553730000|2021-03-24 02:42:10|2187.1|2186.8|2187.5|2187.2|2187.5|2187.2|2187.1|2186.8|7
1616553740000|2021-03-24 02:42:20|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.3|2187|6
1616553750000|2021-03-24 02:42:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|3
1616553760000|2021-03-24 02:42:40|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|1
1616553770000|2021-03-24 02:42:50|||||||||1
1616553780000|2021-03-24 02:43:00|||||||||2
1616553790000|2021-03-24 02:43:10|2187.7|2187.4|2187.9|2187.6|2188.3|2188|2187.7|2187.4|51
1616553800000|2021-03-24 02:43:20|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|16
1616553810000|2021-03-24 02:43:30|2188|2187.7|2187.7|2187.4|2188|2187.7|2187.7|2187.4|2
1616553820000|2021-03-24 02:43:40|2187.9|2187.6|2187.7|2187.4|2188|2187.7|2187.7|2187.4|14
1616553840000|2021-03-24 02:44:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1616553850000|2021-03-24 02:44:10|2187.7|2187.4|2188|2187.7|2188|2187.7|2187.7|2187.4|15
1616553860000|2021-03-24 02:44:20|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1616553870000|2021-03-24 02:44:30|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|10
1616553890000|2021-03-24 02:44:50|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|9
1616553900000|2021-03-24 02:45:00|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|13
1616553910000|2021-03-24 02:45:10|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|4
1616553920000|2021-03-24 02:45:20|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1616553930000|2021-03-24 02:45:30|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|6
1616553950000|2021-03-24 02:45:50|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|4
1616553970000|2021-03-24 02:46:10|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|4
1616553980000|2021-03-24 02:46:20|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|15
1616553990000|2021-03-24 02:46:30|||||||||1
1616554000000|2021-03-24 02:46:40|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|21
1616554010000|2021-03-24 02:46:50|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.3|2188|13
1616554020000|2021-03-24 02:47:00|2188.8|2188.5|2189.3|2189|2189.3|2189|2188.8|2188.5|31
1616554030000|2021-03-24 02:47:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1616554040000|2021-03-24 02:47:20|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|9
1616554050000|2021-03-24 02:47:30|2189.2|2188.9|2188.7|2188.4|2189.2|2188.9|2188.7|2188.4|17
1616554080000|2021-03-24 02:48:00|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|2
1616554090000|2021-03-24 02:48:10|||||||||2
1616554100000|2021-03-24 02:48:20|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.3|2188|26
1616554110000|2021-03-24 02:48:30|2188.8|2188.5|2188.3|2188|2188.8|2188.5|2188.3|2188|4
1616554120000|2021-03-24 02:48:40|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|8
1616554130000|2021-03-24 02:48:50|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1616554140000|2021-03-24 02:49:00|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|5
1616554160000|2021-03-24 02:49:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|1
1616554170000|2021-03-24 02:49:30|2189.1|2188.8|2188.8|2188.5|2189.1|2188.8|2188.8|2188.5|5
1616554180000|2021-03-24 02:49:40|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1616554200000|2021-03-24 02:50:00|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|5
1616554210000|2021-03-24 02:50:10|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|9
1616554220000|2021-03-24 02:50:20|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1616554260000|2021-03-24 02:51:00|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|7
1616554270000|2021-03-24 02:51:10|||||||||11
1616554290000|2021-03-24 02:51:30|||||||||3
1616554310000|2021-03-24 02:51:50|||||||||2
1616554350000|2021-03-24 02:52:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|5
1616554390000|2021-03-24 02:53:10|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1616554410000|2021-03-24 02:53:30|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1616554430000|2021-03-24 02:53:50|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1616554450000|2021-03-24 02:54:10|2189.1|2188.8|2189.5|2189.2|2189.5|2189.2|2189.1|2188.8|10
1616554460000|2021-03-24 02:54:20|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.4|2189.1|3
1616554490000|2021-03-24 02:54:50|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2
1616554500000|2021-03-24 02:55:00|2189.8|2189.5|2189.5|2189.2|2189.8|2189.5|2189.5|2189.2|5
1616554510000|2021-03-24 02:55:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|8
1616554520000|2021-03-24 02:55:20|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|8
1616554530000|2021-03-24 02:55:30|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.1|2188.8|10
1616554540000|2021-03-24 02:55:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|10
1616554550000|2021-03-24 02:55:50|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2
1616554560000|2021-03-24 02:56:00|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|10
1616554580000|2021-03-24 02:56:20|2189|2188.7|2188.3|2188|2189|2188.7|2188.3|2188|15
1616554600000|2021-03-24 02:56:40|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2
1616554650000|2021-03-24 02:57:30|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1616554690000|2021-03-24 02:58:10|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|7
1616554700000|2021-03-24 02:58:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1616554710000|2021-03-24 02:58:30|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|8
1616554720000|2021-03-24 02:58:40|||||||||2
1616554730000|2021-03-24 02:58:50|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2
1616554750000|2021-03-24 02:59:10|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1616554760000|2021-03-24 02:59:20|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|7
1616554770000|2021-03-24 02:59:30|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|7
1616554780000|2021-03-24 02:59:40|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2
1616554800000|2021-03-24 03:00:00|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1616554810000|2021-03-24 03:00:10|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1616554820000|2021-03-24 03:00:20|||||||||1
1616554840000|2021-03-24 03:00:40|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|3
1616554860000|2021-03-24 03:01:00|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|24
1616554870000|2021-03-24 03:01:10|||||||||3
1616554880000|2021-03-24 03:01:20|||||||||2
1616554890000|2021-03-24 03:01:30|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1616554900000|2021-03-24 03:01:40|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|2
1616554910000|2021-03-24 03:01:50|2188.1|2187.8|2187.4|2187.1|2188.1|2187.8|2187.4|2187.1|15
1616554920000|2021-03-24 03:02:00|2187.5|2187.2|2187.2|2186.9|2187.5|2187.2|2187.2|2186.9|7
1616554930000|2021-03-24 03:02:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|6
1616554940000|2021-03-24 03:02:20|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|5
1616554950000|2021-03-24 03:02:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|3
1616554990000|2021-03-24 03:03:10|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.3|2187|8
1616555020000|2021-03-24 03:03:40|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|9
1616555030000|2021-03-24 03:03:50|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|1
1616555040000|2021-03-24 03:04:00|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.5|2186.2|6
1616555050000|2021-03-24 03:04:10|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|6
1616555060000|2021-03-24 03:04:20|2187.3|2187|2187.6|2187.3|2187.6|2187.3|2187.3|2187|3
1616555090000|2021-03-24 03:04:50|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2
1616555110000|2021-03-24 03:05:10|||||||||1
1616555130000|2021-03-24 03:05:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2
1616555150000|2021-03-24 03:05:50|||||||||2
1616555160000|2021-03-24 03:06:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|7
1616555170000|2021-03-24 03:06:10|2187.2|2186.9|2186.8|2186.5|2187.2|2186.9|2186.8|2186.5|9
1616555180000|2021-03-24 03:06:20|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|5
1616555190000|2021-03-24 03:06:30|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.5|2186.2|8
1616555200000|2021-03-24 03:06:40|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|2
1616555230000|2021-03-24 03:07:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.2|2185.9|7
1616555240000|2021-03-24 03:07:20|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|3
1616555250000|2021-03-24 03:07:30|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186|2185.7|9
1616555260000|2021-03-24 03:07:40|2186.2|2185.9|2186.6|2186.3|2186.6|2186.3|2186.2|2185.9|5
1616555280000|2021-03-24 03:08:00|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|9
1616555310000|2021-03-24 03:08:30|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2186.1|2185.8|4
1616555320000|2021-03-24 03:08:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|3
1616555330000|2021-03-24 03:08:50|||||||||3
1616555380000|2021-03-24 03:09:40|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|1
1616555400000|2021-03-24 03:10:00|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|7
1616555410000|2021-03-24 03:10:10|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|3
1616555450000|2021-03-24 03:10:50|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|5
1616555460000|2021-03-24 03:11:00|||||||||1
1616555470000|2021-03-24 03:11:10|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|3
1616555480000|2021-03-24 03:11:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|6
1616555490000|2021-03-24 03:11:30|2187.1|2186.8|2187.3|2187|2187.3|2187|2186.8|2186.5|7
1616555510000|2021-03-24 03:11:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1616555520000|2021-03-24 03:12:00|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|4
1616555530000|2021-03-24 03:12:10|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|3
1616555570000|2021-03-24 03:12:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|5
1616555580000|2021-03-24 03:13:00|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|5
1616555590000|2021-03-24 03:13:10|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1616555620000|2021-03-24 03:13:40|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|2
1616555630000|2021-03-24 03:13:50|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|4
1616555640000|2021-03-24 03:14:00|||||||||2
1616555670000|2021-03-24 03:14:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|3
1616555710000|2021-03-24 03:15:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|7
1616555740000|2021-03-24 03:15:40|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2
1616555760000|2021-03-24 03:16:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|6
1616555770000|2021-03-24 03:16:10|||||||||3
1616555800000|2021-03-24 03:16:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|4
1616555820000|2021-03-24 03:17:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2
1616555840000|2021-03-24 03:17:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1616555850000|2021-03-24 03:17:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2
1616555860000|2021-03-24 03:17:40|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|12
1616555880000|2021-03-24 03:18:00|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.7|2186.4|11
1616555930000|2021-03-24 03:18:50|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|5
1616555940000|2021-03-24 03:19:00|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|2
1616555960000|2021-03-24 03:19:20|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|4
1616556000000|2021-03-24 03:20:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1616556010000|2021-03-24 03:20:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|5
1616556020000|2021-03-24 03:20:20|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|6
1616556050000|2021-03-24 03:20:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2
1616556110000|2021-03-24 03:21:50|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2
1616556120000|2021-03-24 03:22:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|3
1616556150000|2021-03-24 03:22:30|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|6
1616556160000|2021-03-24 03:22:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|3
1616556170000|2021-03-24 03:22:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2
1616556180000|2021-03-24 03:23:00|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.7|2186.4|11
1616556190000|2021-03-24 03:23:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1616556200000|2021-03-24 03:23:20|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|5
1616556210000|2021-03-24 03:23:30|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|11
1616556240000|2021-03-24 03:24:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2
1616556270000|2021-03-24 03:24:30|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2
1616556280000|2021-03-24 03:24:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2
1616556300000|2021-03-24 03:25:00|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|11
1616556310000|2021-03-24 03:25:10|2188.3|2188|2187.6|2187.3|2188.3|2188|2187.6|2187.3|3
1616556330000|2021-03-24 03:25:30|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|2
1616556360000|2021-03-24 03:26:00|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|3
1616556380000|2021-03-24 03:26:20|||||||||11
1616556420000|2021-03-24 03:27:00|2189.2|2188.9|2188.8|2188.5|2189.2|2188.9|2188.8|2188.5|5
1616556460000|2021-03-24 03:27:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2
1616556470000|2021-03-24 03:27:50|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|4
1616556480000|2021-03-24 03:28:00|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2
1616556510000|2021-03-24 03:28:30|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|8
1616556520000|2021-03-24 03:28:40|2189.9|2189.6|2189.5|2189.2|2190|2189.7|2189.5|2189.2|17
1616556530000|2021-03-24 03:28:50|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.8|2189.5|8
1616556540000|2021-03-24 03:29:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|6
1616556550000|2021-03-24 03:29:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|5
1616556560000|2021-03-24 03:29:20|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|7
1616556580000|2021-03-24 03:29:40|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|6
1616556590000|2021-03-24 03:29:50|2190.6|2190.3|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|7
1616556600000|2021-03-24 03:30:00|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1616556610000|2021-03-24 03:30:10|2190.3|2190|2191|2190.7|2191|2190.7|2190.3|2190|2
1616556620000|2021-03-24 03:30:20|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|2
1616556630000|2021-03-24 03:30:30|||||||||3
1616556640000|2021-03-24 03:30:40|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|5
1616556660000|2021-03-24 03:31:00|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|5
1616556670000|2021-03-24 03:31:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1616556680000|2021-03-24 03:31:20|2191.1|2190.8|2191.3|2191|2191.3|2191|2191.1|2190.8|2
1616556690000|2021-03-24 03:31:30|2191.5|2191.2|2191.2|2190.9|2191.7|2191.4|2191.2|2190.9|6
1616556700000|2021-03-24 03:31:40|2191|2190.7|2191.3|2191|2191.3|2191|2191|2190.7|5
1616556710000|2021-03-24 03:31:50|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|7
1616556720000|2021-03-24 03:32:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|6
1616556730000|2021-03-24 03:32:10|2191.1|2190.8|2190.7|2190.4|2191.1|2190.8|2190.7|2190.4|17
1616556740000|2021-03-24 03:32:20|2191.2|2190.9|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|19
1616556760000|2021-03-24 03:32:40|2191.3|2191|2191|2190.7|2191.3|2191|2190.8|2190.5|16
1616556780000|2021-03-24 03:33:00|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|2
1616556790000|2021-03-24 03:33:10|||||||||1
1616556800000|2021-03-24 03:33:20|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|3
1616556810000|2021-03-24 03:33:30|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|5
1616556830000|2021-03-24 03:33:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1616556840000|2021-03-24 03:34:00|2190.6|2190.3|2191|2190.7|2191|2190.7|2190.5|2190.2|12
1616556870000|2021-03-24 03:34:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2
1616556880000|2021-03-24 03:34:40|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|3
1616556960000|2021-03-24 03:36:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1616556970000|2021-03-24 03:36:10|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|11
1616557010000|2021-03-24 03:36:50|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|7
1616557020000|2021-03-24 03:37:00|2192.3|2192|2191.9|2191.6|2192.3|2192|2191.9|2191.6|3
1616557030000|2021-03-24 03:37:10|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|2
1616557050000|2021-03-24 03:37:30|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|4
1616557070000|2021-03-24 03:37:50|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|3
1616557080000|2021-03-24 03:38:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1616557100000|2021-03-24 03:38:20|2192|2191.7|2192.6|2192.3|2192.6|2192.3|2192|2191.7|3
1616557130000|2021-03-24 03:38:50|2192.3|2192|2192.1|2191.8|2192.3|2192|2191.9|2191.6|6
1616557140000|2021-03-24 03:39:00|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|6
1616557160000|2021-03-24 03:39:20|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616557180000|2021-03-24 03:39:40|||||||||3
1616557230000|2021-03-24 03:40:30|2191.2|2190.9|2191.7|2191.4|2191.7|2191.4|2191.2|2190.9|4
1616557280000|2021-03-24 03:41:20|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|4
1616557310000|2021-03-24 03:41:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616557430000|2021-03-24 03:43:50|||||||||5
1616557490000|2021-03-24 03:44:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616557500000|2021-03-24 03:45:00|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|10
1616557510000|2021-03-24 03:45:10|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2
1616557540000|2021-03-24 03:45:40|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|6
1616557550000|2021-03-24 03:45:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1616557570000|2021-03-24 03:46:10|2191|2190.7|2191.3|2191|2191.3|2191|2190.8|2190.5|16
1616557590000|2021-03-24 03:46:30|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616557610000|2021-03-24 03:46:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616557620000|2021-03-24 03:47:00|||||||||1
1616557630000|2021-03-24 03:47:10|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2
1616557670000|2021-03-24 03:47:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1616557710000|2021-03-24 03:48:30|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616557730000|2021-03-24 03:48:50|||||||||1
1616557740000|2021-03-24 03:49:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616557870000|2021-03-24 03:51:10|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|9
1616557880000|2021-03-24 03:51:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616557970000|2021-03-24 03:52:50|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|5
1616557990000|2021-03-24 03:53:10|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|10
1616558000000|2021-03-24 03:53:20|||||||||1
1616558060000|2021-03-24 03:54:20|||||||||9
1616558190000|2021-03-24 03:56:30|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616558200000|2021-03-24 03:56:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616558270000|2021-03-24 03:57:50|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|14
1616558290000|2021-03-24 03:58:10|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616558320000|2021-03-24 03:58:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616558340000|2021-03-24 03:59:00|||||||||2
1616558350000|2021-03-24 03:59:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|10
1616558370000|2021-03-24 03:59:30|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|7
1616558420000|2021-03-24 04:00:20|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|23
1616558440000|2021-03-24 04:00:40|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1616558460000|2021-03-24 04:01:00|||||||||2
1616558540000|2021-03-24 04:02:20|||||||||6
1616558550000|2021-03-24 04:02:30|||||||||2
1616558610000|2021-03-24 04:03:30|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|10
1616558630000|2021-03-24 04:03:50|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616558680000|2021-03-24 04:04:40|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616558700000|2021-03-24 04:05:00|2191.4|2191.1|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|5
1616558750000|2021-03-24 04:05:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|3
1616558770000|2021-03-24 04:06:10|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.8|2191.5|7
1616558850000|2021-03-24 04:07:30|||||||||1
1616558890000|2021-03-24 04:08:10|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|6
1616559010000|2021-03-24 04:10:10|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|9
1616559030000|2021-03-24 04:10:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|3
1616559060000|2021-03-24 04:11:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616559090000|2021-03-24 04:11:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2
1616559130000|2021-03-24 04:12:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|11
1616559150000|2021-03-24 04:12:30|||||||||2
1616559220000|2021-03-24 04:13:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616559230000|2021-03-24 04:13:50|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|4
1616559240000|2021-03-24 04:14:00|2191.9|2191.6|2191.5|2191.2|2191.9|2191.6|2191.5|2191.2|8
1616559250000|2021-03-24 04:14:10|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.1|2190.8|14
1616559260000|2021-03-24 04:14:20|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|4
1616559280000|2021-03-24 04:14:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|3
1616559290000|2021-03-24 04:14:50|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|3
1616559300000|2021-03-24 04:15:00|2191.2|2190.9|2191.7|2191.4|2191.7|2191.4|2191.2|2190.9|2
1616559370000|2021-03-24 04:16:10|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|6
1616559410000|2021-03-24 04:16:50|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|2
1616559420000|2021-03-24 04:17:00|||||||||1
1616559440000|2021-03-24 04:17:20|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|2
1616559460000|2021-03-24 04:17:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|6
1616559490000|2021-03-24 04:18:10|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|4
1616559520000|2021-03-24 04:18:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616559530000|2021-03-24 04:18:50|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|5
1616559540000|2021-03-24 04:19:00|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616559550000|2021-03-24 04:19:10|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|7
1616559590000|2021-03-24 04:19:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1616559600000|2021-03-24 04:20:00|||||||||1
1616559610000|2021-03-24 04:20:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616559660000|2021-03-24 04:21:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616559670000|2021-03-24 04:21:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|5
1616559700000|2021-03-24 04:21:40|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616559750000|2021-03-24 04:22:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2
1616559780000|2021-03-24 04:23:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616559790000|2021-03-24 04:23:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1616559880000|2021-03-24 04:24:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2
1616559890000|2021-03-24 04:24:50|||||||||1
1616559900000|2021-03-24 04:25:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|3
1616559910000|2021-03-24 04:25:10|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2
1616559920000|2021-03-24 04:25:20|2191.1|2190.8|2191.3|2191|2191.3|2191|2191.1|2190.8|10
1616559930000|2021-03-24 04:25:30|2191.1|2190.8|2191.3|2191|2191.3|2191|2191.1|2190.8|8
1616559940000|2021-03-24 04:25:40|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616560000000|2021-03-24 04:26:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|5
1616560020000|2021-03-24 04:27:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616560040000|2021-03-24 04:27:20|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2
1616560080000|2021-03-24 04:28:00|||||||||3
1616560090000|2021-03-24 04:28:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1616560140000|2021-03-24 04:29:00|||||||||3
1616560200000|2021-03-24 04:30:00|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|11
1616560210000|2021-03-24 04:30:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|4
1616560220000|2021-03-24 04:30:20|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616560330000|2021-03-24 04:32:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616560370000|2021-03-24 04:32:50|||||||||1
1616560380000|2021-03-24 04:33:00|||||||||1
1616560390000|2021-03-24 04:33:10|||||||||1
1616560400000|2021-03-24 04:33:20|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2
1616560500000|2021-03-24 04:35:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616560510000|2021-03-24 04:35:10|2191.8|2191.5|2191.3|2191|2191.8|2191.5|2191.3|2191|3
1616560540000|2021-03-24 04:35:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616560550000|2021-03-24 04:35:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616560560000|2021-03-24 04:36:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616560580000|2021-03-24 04:36:20|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|7
1616560610000|2021-03-24 04:36:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616560640000|2021-03-24 04:37:20|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616560660000|2021-03-24 04:37:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616560680000|2021-03-24 04:38:00|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|5
1616560690000|2021-03-24 04:38:10|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|10
1616560700000|2021-03-24 04:38:20|2191|2190.7|2191.3|2191|2191.3|2191|2191|2190.7|3
1616560740000|2021-03-24 04:39:00|2191.1|2190.8|2191.3|2191|2191.3|2191|2191.1|2190.8|5
1616560750000|2021-03-24 04:39:10|2191|2190.7|2191|2190.7|2191.3|2191|2191|2190.7|10
1616560760000|2021-03-24 04:39:20|2190.9|2190.6|2191.3|2191|2191.3|2191|2190.9|2190.6|7
1616560770000|2021-03-24 04:39:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|3
1616560780000|2021-03-24 04:39:40|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1616560810000|2021-03-24 04:40:10|2190.9|2190.6|2191.3|2191|2191.3|2191|2190.8|2190.5|15
1616560830000|2021-03-24 04:40:30|2190.9|2190.6|2191.3|2191|2191.3|2191|2190.9|2190.6|4
1616560840000|2021-03-24 04:40:40|2190.8|2190.5|2191.3|2191|2191.3|2191|2190.8|2190.5|19
1616560850000|2021-03-24 04:40:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|29
1616560860000|2021-03-24 04:41:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|14
1616560880000|2021-03-24 04:41:20|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|4
1616560890000|2021-03-24 04:41:30|2190.8|2190.5|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|3
1616560900000|2021-03-24 04:41:40|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|25
1616560910000|2021-03-24 04:41:50|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|4
1616560920000|2021-03-24 04:42:00|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|10
1616560980000|2021-03-24 04:43:00|2190.5|2190.2|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|9
1616561000000|2021-03-24 04:43:20|||||||||3
1616561010000|2021-03-24 04:43:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1616561020000|2021-03-24 04:43:40|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|14
1616561030000|2021-03-24 04:43:50|||||||||2
1616561040000|2021-03-24 04:44:00|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|3
1616561050000|2021-03-24 04:44:10|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|3
1616561070000|2021-03-24 04:44:30|||||||||3
1616561090000|2021-03-24 04:44:50|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|3
1616561100000|2021-03-24 04:45:00|||||||||1
1616561110000|2021-03-24 04:45:10|2190.9|2190.6|2190.5|2190.2|2190.9|2190.6|2190.4|2190.1|27
1616561120000|2021-03-24 04:45:20|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2
1616561130000|2021-03-24 04:45:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|3
1616561160000|2021-03-24 04:46:00|2190.4|2190.1|2189.7|2189.4|2190.4|2190.1|2189.4|2189.1|43
1616561180000|2021-03-24 04:46:20|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1616561190000|2021-03-24 04:46:30|||||||||5
1616561330000|2021-03-24 04:48:50|||||||||2
1616561340000|2021-03-24 04:49:00|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|5
1616561400000|2021-03-24 04:50:00|2190.3|2190|2190|2189.7|2190.3|2190|2190|2189.7|9
1616561410000|2021-03-24 04:50:10|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|4
1616561450000|2021-03-24 04:50:50|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|6
1616561460000|2021-03-24 04:51:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1616561470000|2021-03-24 04:51:10|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1616561510000|2021-03-24 04:51:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|3
1616561580000|2021-03-24 04:53:00|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1616561620000|2021-03-24 04:53:40|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1616561630000|2021-03-24 04:53:50|2190.3|2190|2189.7|2189.4|2190.4|2190.1|2189.7|2189.4|7
1616561680000|2021-03-24 04:54:40|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|6
1616561690000|2021-03-24 04:54:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|3
1616561740000|2021-03-24 04:55:40|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|2
1616561750000|2021-03-24 04:55:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1616561780000|2021-03-24 04:56:20|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1616561790000|2021-03-24 04:56:30|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|8
1616561810000|2021-03-24 04:56:50|||||||||2
1616561820000|2021-03-24 04:57:00|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.3|2190|3
1616561830000|2021-03-24 04:57:10|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|6
1616561840000|2021-03-24 04:57:20|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|7
1616561850000|2021-03-24 04:57:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1616561900000|2021-03-24 04:58:20|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2
1616561940000|2021-03-24 04:59:00|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|2
1616561960000|2021-03-24 04:59:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|8
1616561980000|2021-03-24 04:59:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1616562000000|2021-03-24 05:00:00|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|2
1616562010000|2021-03-24 05:00:10|2191|2190.7|2191.3|2191|2191.5|2191.2|2191|2190.7|12
1616562020000|2021-03-24 05:00:20|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|10
1616562030000|2021-03-24 05:00:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1616562050000|2021-03-24 05:00:50|||||||||3
1616562060000|2021-03-24 05:01:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|4
1616562080000|2021-03-24 05:01:20|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|4
1616562110000|2021-03-24 05:01:50|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|4
1616562120000|2021-03-24 05:02:00|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|2
1616562150000|2021-03-24 05:02:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1616562160000|2021-03-24 05:02:40|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1616562200000|2021-03-24 05:03:20|2189.9|2189.6|2189.6|2189.3|2189.9|2189.6|2189.6|2189.3|5
1616562240000|2021-03-24 05:04:00|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|15
1616562250000|2021-03-24 05:04:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1616562270000|2021-03-24 05:04:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|2
1616562290000|2021-03-24 05:04:50|2188.8|2188.5|2188.2|2187.9|2188.8|2188.5|2188.2|2187.9|17
1616562300000|2021-03-24 05:05:00|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|3
1616562310000|2021-03-24 05:05:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1616562320000|2021-03-24 05:05:20|2188.9|2188.6|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|4
1616562330000|2021-03-24 05:05:30|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|4
1616562350000|2021-03-24 05:05:50|||||||||3
1616562360000|2021-03-24 05:06:00|2188.9|2188.6|2189.3|2189|2189.3|2189|2188.9|2188.6|5
1616562370000|2021-03-24 05:06:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1616562390000|2021-03-24 05:06:30|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|2
1616562400000|2021-03-24 05:06:40|2189.9|2189.6|2189.4|2189.1|2189.9|2189.6|2189.4|2189.1|2
1616562420000|2021-03-24 05:07:00|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|3
1616562430000|2021-03-24 05:07:10|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|2
1616562450000|2021-03-24 05:07:30|2189.9|2189.6|2189.6|2189.3|2189.9|2189.6|2189.6|2189.3|5
1616562470000|2021-03-24 05:07:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|3
1616562500000|2021-03-24 05:08:20|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|3
1616562520000|2021-03-24 05:08:40|2191|2190.7|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|8
1616562570000|2021-03-24 05:09:30|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|5
1616562590000|2021-03-24 05:09:50|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|2
1616562600000|2021-03-24 05:10:00|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2
1616562620000|2021-03-24 05:10:20|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190|2189.7|3
1616562650000|2021-03-24 05:10:50|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1616562690000|2021-03-24 05:11:30|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1616562700000|2021-03-24 05:11:40|||||||||1
1616562740000|2021-03-24 05:12:20|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1616562750000|2021-03-24 05:12:30|||||||||1
1616562760000|2021-03-24 05:12:40|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|2
1616562780000|2021-03-24 05:13:00|||||||||1
1616562840000|2021-03-24 05:14:00|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|4
1616562850000|2021-03-24 05:14:10|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2
1616562900000|2021-03-24 05:15:00|||||||||1
1616562910000|2021-03-24 05:15:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|7
1616562920000|2021-03-24 05:15:20|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616562940000|2021-03-24 05:15:40|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1616562950000|2021-03-24 05:15:50|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|5
1616562990000|2021-03-24 05:16:30|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1616563020000|2021-03-24 05:17:00|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1616563050000|2021-03-24 05:17:30|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2
1616563070000|2021-03-24 05:17:50|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|4
1616563090000|2021-03-24 05:18:10|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|2
1616563120000|2021-03-24 05:18:40|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2
1616563130000|2021-03-24 05:18:50|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2190|2189.7|3
1616563160000|2021-03-24 05:19:20|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2
1616563170000|2021-03-24 05:19:30|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616563200000|2021-03-24 05:20:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1616563230000|2021-03-24 05:20:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1616563260000|2021-03-24 05:21:00|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|4
1616563280000|2021-03-24 05:21:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1616563300000|2021-03-24 05:21:40|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|2
1616563320000|2021-03-24 05:22:00|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1616563340000|2021-03-24 05:22:20|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|4
1616563370000|2021-03-24 05:22:50|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|3
1616563380000|2021-03-24 05:23:00|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|1
1616563390000|2021-03-24 05:23:10|2188.1|2187.8|2188.4|2188.1|2188.4|2188.1|2188.1|2187.8|2
1616563400000|2021-03-24 05:23:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1616563440000|2021-03-24 05:24:00|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1616563480000|2021-03-24 05:24:40|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1616563490000|2021-03-24 05:24:50|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2188|2187.7|59
1616563510000|2021-03-24 05:25:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|2
1616563530000|2021-03-24 05:25:30|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2
1616563610000|2021-03-24 05:26:50|2188.4|2188.1|2189.3|2189|2189.3|2189|2188.4|2188.1|4
1616563700000|2021-03-24 05:28:20|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616563710000|2021-03-24 05:28:30|||||||||1
1616563730000|2021-03-24 05:28:50|||||||||1
1616563750000|2021-03-24 05:29:10|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|4
1616563800000|2021-03-24 05:30:00|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2
1616563910000|2021-03-24 05:31:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616563930000|2021-03-24 05:32:10|2191.5|2191.2|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|5
1616563940000|2021-03-24 05:32:20|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616563960000|2021-03-24 05:32:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616563970000|2021-03-24 05:32:50|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|3
1616563980000|2021-03-24 05:33:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616563990000|2021-03-24 05:33:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616564010000|2021-03-24 05:33:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|3
1616564030000|2021-03-24 05:33:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|3
1616564040000|2021-03-24 05:34:00|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.3|2191|3
1616564050000|2021-03-24 05:34:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616564070000|2021-03-24 05:34:30|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616564080000|2021-03-24 05:34:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2
1616564100000|2021-03-24 05:35:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616564130000|2021-03-24 05:35:30|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616564150000|2021-03-24 05:35:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616564170000|2021-03-24 05:36:10|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2
1616564180000|2021-03-24 05:36:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1616564200000|2021-03-24 05:36:40|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|3
1616564210000|2021-03-24 05:36:50|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1616564280000|2021-03-24 05:38:00|2192|2191.7|2191.3|2191|2192|2191.7|2191.3|2191|11
1616564290000|2021-03-24 05:38:10|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|10
1616564310000|2021-03-24 05:38:30|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.1|2190.8|12
1616564320000|2021-03-24 05:38:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|10
1616564340000|2021-03-24 05:39:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616564400000|2021-03-24 05:40:00|2191.1|2190.8|2190.9|2190.6|2191.5|2191.2|2190.9|2190.6|9
1616564410000|2021-03-24 05:40:10|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|12
1616564420000|2021-03-24 05:40:20|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2189.8|2189.5|11
1616564430000|2021-03-24 05:40:30|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|2
1616564440000|2021-03-24 05:40:40|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|7
1616564450000|2021-03-24 05:40:50|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|2
1616564460000|2021-03-24 05:41:00|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.1|2188.8|4
1616564470000|2021-03-24 05:41:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1616564500000|2021-03-24 05:41:40|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2
1616564510000|2021-03-24 05:41:50|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2
1616564580000|2021-03-24 05:43:00|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1616564590000|2021-03-24 05:43:10|||||||||1
1616564600000|2021-03-24 05:43:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|4
1616564730000|2021-03-24 05:45:30|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|6
1616564740000|2021-03-24 05:45:40|||||||||1
1616564750000|2021-03-24 05:45:50|||||||||1
1616564780000|2021-03-24 05:46:20|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1616564800000|2021-03-24 05:46:40|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2
1616564840000|2021-03-24 05:47:20|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2
1616564890000|2021-03-24 05:48:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2
1616564990000|2021-03-24 05:49:50|||||||||1
1616565000000|2021-03-24 05:50:00|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|3
1616565010000|2021-03-24 05:50:10|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|3
1616565020000|2021-03-24 05:50:20|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1616565040000|2021-03-24 05:50:40|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|4
1616565100000|2021-03-24 05:51:40|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2190|2189.7|5
1616565140000|2021-03-24 05:52:20|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|8
1616565160000|2021-03-24 05:52:40|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616565180000|2021-03-24 05:53:00|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|4
1616565190000|2021-03-24 05:53:10|2189.6|2189.3|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|2
1616565240000|2021-03-24 05:54:00|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|5
1616565250000|2021-03-24 05:54:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|5
1616565290000|2021-03-24 05:54:50|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1616565420000|2021-03-24 05:57:00|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1616565430000|2021-03-24 05:57:10|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|4
1616565460000|2021-03-24 05:57:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|3
1616565470000|2021-03-24 05:57:50|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|3
1616565480000|2021-03-24 05:58:00|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|3
1616565490000|2021-03-24 05:58:10|2188.9|2188.6|2189.3|2189|2189.3|2189|2188.9|2188.6|3
1616565540000|2021-03-24 05:59:00|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1616565560000|2021-03-24 05:59:20|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1616565570000|2021-03-24 05:59:30|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1616565590000|2021-03-24 05:59:50|||||||||1
1616565600000|2021-03-24 06:00:00|2188.9|2188.6|2189.3|2189|2189.3|2189|2188.9|2188.6|2
1616565620000|2021-03-24 06:00:20|2188.8|2188.5|2189.2|2188.9|2189.2|2188.9|2188.8|2188.5|4
1616565640000|2021-03-24 06:00:40|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|4
1616565650000|2021-03-24 06:00:50|||||||||1
1616565680000|2021-03-24 06:01:20|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|2
1616565690000|2021-03-24 06:01:30|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2
1616565720000|2021-03-24 06:02:00|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|5
1616565730000|2021-03-24 06:02:10|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|10
1616565740000|2021-03-24 06:02:20|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|22
1616565760000|2021-03-24 06:02:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1616565770000|2021-03-24 06:02:50|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1616565790000|2021-03-24 06:03:10|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|10
1616565800000|2021-03-24 06:03:20|2189.5|2189.2|2189.6|2189.3|2189.8|2189.5|2189.5|2189.2|7
1616565810000|2021-03-24 06:03:30|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|25
1616565820000|2021-03-24 06:03:40|2189.8|2189.5|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|3
1616565830000|2021-03-24 06:03:50|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1616565840000|2021-03-24 06:04:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|7
1616565860000|2021-03-24 06:04:20|||||||||1
1616565870000|2021-03-24 06:04:30|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1616565890000|2021-03-24 06:04:50|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|2
1616565900000|2021-03-24 06:05:00|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2
1616565910000|2021-03-24 06:05:10|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|3
1616565930000|2021-03-24 06:05:30|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|6
1616565940000|2021-03-24 06:05:40|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1616565950000|2021-03-24 06:05:50|2190.1|2189.8|2190.5|2190.2|2190.5|2190.2|2190.1|2189.8|4
1616565960000|2021-03-24 06:06:00|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|25
1616565980000|2021-03-24 06:06:20|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1616565990000|2021-03-24 06:06:30|||||||||10
1616566000000|2021-03-24 06:06:40|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616566010000|2021-03-24 06:06:50|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|7
1616566020000|2021-03-24 06:07:00|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1616566050000|2021-03-24 06:07:30|2189.4|2189.1|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|5
1616566060000|2021-03-24 06:07:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|2
1616566070000|2021-03-24 06:07:50|||||||||4
1616566080000|2021-03-24 06:08:00|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1616566120000|2021-03-24 06:08:40|2190.1|2189.8|2190.3|2190|2190.3|2190|2190.1|2189.8|6
1616566130000|2021-03-24 06:08:50|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|19
1616566160000|2021-03-24 06:09:20|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|10
1616566170000|2021-03-24 06:09:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2
1616566180000|2021-03-24 06:09:40|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1616566190000|2021-03-24 06:09:50|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|23
1616566200000|2021-03-24 06:10:00|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|4
1616566220000|2021-03-24 06:10:20|2190.9|2190.6|2191.1|2190.8|2191.2|2190.9|2190.9|2190.6|31
1616566230000|2021-03-24 06:10:30|2190.6|2190.3|2191|2190.7|2191|2190.7|2190.6|2190.3|3
1616566250000|2021-03-24 06:10:50|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|3
1616566260000|2021-03-24 06:11:00|2191.2|2190.9|2191.3|2191|2191.5|2191.2|2191.2|2190.9|13
1616566270000|2021-03-24 06:11:10|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|12
1616566280000|2021-03-24 06:11:20|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|6
1616566300000|2021-03-24 06:11:40|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|5
1616566310000|2021-03-24 06:11:50|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|4
1616566320000|2021-03-24 06:12:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|10
1616566330000|2021-03-24 06:12:10|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.2|2190.9|4
1616566350000|2021-03-24 06:12:30|||||||||2
1616566360000|2021-03-24 06:12:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|20
1616566380000|2021-03-24 06:13:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1616566400000|2021-03-24 06:13:20|2191.3|2191|2191.3|2191|2191.5|2191.2|2191.3|2191|28
1616566410000|2021-03-24 06:13:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|3
1616566420000|2021-03-24 06:13:40|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616566450000|2021-03-24 06:14:10|||||||||1
1616566460000|2021-03-24 06:14:20|||||||||5
1616566470000|2021-03-24 06:14:30|2191.6|2191.3|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|10
1616566480000|2021-03-24 06:14:40|2191.6|2191.3|2191.7|2191.4|2191.8|2191.5|2191.6|2191.3|34
1616566490000|2021-03-24 06:14:50|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|5
1616566510000|2021-03-24 06:15:10|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|2
1616566540000|2021-03-24 06:15:40|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.8|2191.5|7
1616566560000|2021-03-24 06:16:00|2191.7|2191.4|2191.2|2190.9|2191.7|2191.4|2191.2|2190.9|6
1616566580000|2021-03-24 06:16:20|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.5|2190.2|95
1616566590000|2021-03-24 06:16:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|4
1616566600000|2021-03-24 06:16:40|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|7
1616566610000|2021-03-24 06:16:50|||||||||2
1616566630000|2021-03-24 06:17:10|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|7
1616566650000|2021-03-24 06:17:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|2
1616566710000|2021-03-24 06:18:30|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|2
1616566740000|2021-03-24 06:19:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616566760000|2021-03-24 06:19:20|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|5
1616566850000|2021-03-24 06:20:50|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|4
1616566860000|2021-03-24 06:21:00|||||||||1
1616566920000|2021-03-24 06:22:00|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2
1616566930000|2021-03-24 06:22:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1616566940000|2021-03-24 06:22:20|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616566950000|2021-03-24 06:22:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1616566980000|2021-03-24 06:23:00|||||||||1
1616567010000|2021-03-24 06:23:30|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|3
1616567020000|2021-03-24 06:23:40|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|2
1616567060000|2021-03-24 06:24:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|3
1616567080000|2021-03-24 06:24:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1616567190000|2021-03-24 06:26:30|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2
1616567200000|2021-03-24 06:26:40|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1616567220000|2021-03-24 06:27:00|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|2
1616567270000|2021-03-24 06:27:50|2191.7|2191.4|2192|2191.7|2192|2191.7|2191.7|2191.4|3
1616567290000|2021-03-24 06:28:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616567310000|2021-03-24 06:28:30|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616567330000|2021-03-24 06:28:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|6
1616567400000|2021-03-24 06:30:00|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|2
1616567410000|2021-03-24 06:30:10|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2
1616567430000|2021-03-24 06:30:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|3
1616567440000|2021-03-24 06:30:40|||||||||1
1616567460000|2021-03-24 06:31:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2
1616567510000|2021-03-24 06:31:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616567520000|2021-03-24 06:32:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616567540000|2021-03-24 06:32:20|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616567570000|2021-03-24 06:32:50|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|2
1616567620000|2021-03-24 06:33:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|4
1616567640000|2021-03-24 06:34:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616567700000|2021-03-24 06:35:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|5
1616567720000|2021-03-24 06:35:20|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1616567740000|2021-03-24 06:35:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616567760000|2021-03-24 06:36:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|3
1616567780000|2021-03-24 06:36:20|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|10
1616567810000|2021-03-24 06:36:50|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|3
1616567830000|2021-03-24 06:37:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616567920000|2021-03-24 06:38:40|||||||||1
1616567940000|2021-03-24 06:39:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1616568000000|2021-03-24 06:40:00|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|3
1616568030000|2021-03-24 06:40:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1616568040000|2021-03-24 06:40:40|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|5
1616568050000|2021-03-24 06:40:50|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|2
1616568060000|2021-03-24 06:41:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616568100000|2021-03-24 06:41:40|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616568130000|2021-03-24 06:42:10|||||||||1
1616568150000|2021-03-24 06:42:30|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616568160000|2021-03-24 06:42:40|2191.8|2191.5|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|8
1616568180000|2021-03-24 06:43:00|||||||||2
1616568200000|2021-03-24 06:43:20|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|3
1616568230000|2021-03-24 06:43:50|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616568240000|2021-03-24 06:44:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616568260000|2021-03-24 06:44:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1616568300000|2021-03-24 06:45:00|||||||||1
1616568330000|2021-03-24 06:45:30|||||||||1
1616568340000|2021-03-24 06:45:40|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|7
1616568350000|2021-03-24 06:45:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|3
1616568360000|2021-03-24 06:46:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|6
1616568380000|2021-03-24 06:46:20|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2
1616568390000|2021-03-24 06:46:30|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|4
1616568400000|2021-03-24 06:46:40|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|2
1616568430000|2021-03-24 06:47:10|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|2
1616568440000|2021-03-24 06:47:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1616568460000|2021-03-24 06:47:40|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1616568490000|2021-03-24 06:48:10|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|3
1616568500000|2021-03-24 06:48:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1616568510000|2021-03-24 06:48:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|11
1616568530000|2021-03-24 06:48:50|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|2
1616568540000|2021-03-24 06:49:00|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|5
1616568560000|2021-03-24 06:49:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1616568600000|2021-03-24 06:50:00|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2
1616568630000|2021-03-24 06:50:30|||||||||1
1616568660000|2021-03-24 06:51:00|||||||||1
1616568700000|2021-03-24 06:51:40|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1616568710000|2021-03-24 06:51:50|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|2
1616568720000|2021-03-24 06:52:00|2192.5|2192.2|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|6
1616568730000|2021-03-24 06:52:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1616568740000|2021-03-24 06:52:20|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2
1616568750000|2021-03-24 06:52:30|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|13
1616568760000|2021-03-24 06:52:40|2193.5|2193.2|2193.8|2193.5|2193.9|2193.6|2193.5|2193.2|16
1616568770000|2021-03-24 06:52:50|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1616568780000|2021-03-24 06:53:00|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|4
1616568790000|2021-03-24 06:53:10|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2
1616568800000|2021-03-24 06:53:20|2193.8|2193.5|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|2
1616568810000|2021-03-24 06:53:30|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1616568820000|2021-03-24 06:53:40|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|4
1616568830000|2021-03-24 06:53:50|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|2
1616568840000|2021-03-24 06:54:00|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|5
1616568850000|2021-03-24 06:54:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2
1616568860000|2021-03-24 06:54:20|||||||||3
1616568900000|2021-03-24 06:55:00|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|2
1616568910000|2021-03-24 06:55:10|||||||||3
1616568920000|2021-03-24 06:55:20|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|3
1616568930000|2021-03-24 06:55:30|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1616568940000|2021-03-24 06:55:40|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1616568960000|2021-03-24 06:56:00|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1616568970000|2021-03-24 06:56:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1616568980000|2021-03-24 06:56:20|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|3
1616568990000|2021-03-24 06:56:30|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|3
1616569020000|2021-03-24 06:57:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1616569050000|2021-03-24 06:57:30|||||||||1
1616569060000|2021-03-24 06:57:40|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|9
1616569100000|2021-03-24 06:58:20|||||||||2
1616569150000|2021-03-24 06:59:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1616569190000|2021-03-24 06:59:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1616569200000|2021-03-24 07:00:00|2193.1|2192.8|2193.3|2193|2193.3|2193|2193.1|2192.8|6
1616569210000|2021-03-24 07:00:10|2193.4|2193.1|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|16
1616569220000|2021-03-24 07:00:20|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|4
1616569230000|2021-03-24 07:00:30|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|3
1616569260000|2021-03-24 07:01:00|2192.4|2192.1|2191.9|2191.6|2192.4|2192.1|2191.9|2191.6|43
1616569270000|2021-03-24 07:01:10|2192|2191.7|2191.5|2191.2|2192|2191.7|2191.5|2191.2|10
1616569280000|2021-03-24 07:01:20|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|19
1616569290000|2021-03-24 07:01:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|3
1616569300000|2021-03-24 07:01:40|2191.2|2190.9|2191.8|2191.5|2191.8|2191.5|2191.2|2190.9|8
1616569310000|2021-03-24 07:01:50|2192.2|2191.9|2192.8|2192.5|2192.8|2192.5|2192.2|2191.9|4
1616569320000|2021-03-24 07:02:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1616569350000|2021-03-24 07:02:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|7
1616569360000|2021-03-24 07:02:40|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2
1616569370000|2021-03-24 07:02:50|||||||||2
1616569380000|2021-03-24 07:03:00|2194|2193.7|2194.7|2194.4|2194.7|2194.4|2194|2193.7|14
1616569390000|2021-03-24 07:03:10|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.5|2194.2|10
1616569410000|2021-03-24 07:03:30|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|3
1616569420000|2021-03-24 07:03:40|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|4
1616569430000|2021-03-24 07:03:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1616569440000|2021-03-24 07:04:00|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|4
1616569450000|2021-03-24 07:04:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1616569460000|2021-03-24 07:04:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1616569480000|2021-03-24 07:04:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1616569490000|2021-03-24 07:04:50|||||||||1
1616569500000|2021-03-24 07:05:00|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|4
1616569510000|2021-03-24 07:05:10|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.3|2194|6
1616569520000|2021-03-24 07:05:20|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|7
1616569530000|2021-03-24 07:05:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1616569550000|2021-03-24 07:05:50|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|7
1616569570000|2021-03-24 07:06:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1616569580000|2021-03-24 07:06:20|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|2
1616569590000|2021-03-24 07:06:30|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|6
1616569660000|2021-03-24 07:07:40|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|7
1616569710000|2021-03-24 07:08:30|||||||||1
1616569720000|2021-03-24 07:08:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1616569730000|2021-03-24 07:08:50|||||||||1
1616569770000|2021-03-24 07:09:30|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|3
1616569780000|2021-03-24 07:09:40|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1616569790000|2021-03-24 07:09:50|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1616569800000|2021-03-24 07:10:00|2193.9|2193.6|2194.3|2194|2194.7|2194.4|2193.9|2193.6|14
1616569810000|2021-03-24 07:10:10|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|4
1616569820000|2021-03-24 07:10:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|3
1616569850000|2021-03-24 07:10:50|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2193.5|2193.2|2
1616569880000|2021-03-24 07:11:20|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|2
1616569890000|2021-03-24 07:11:30|2193.4|2193.1|2193|2192.7|2193.5|2193.2|2192.9|2192.6|19
1616569900000|2021-03-24 07:11:40|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1616569910000|2021-03-24 07:11:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|3
1616569920000|2021-03-24 07:12:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|3
1616569930000|2021-03-24 07:12:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2
1616569940000|2021-03-24 07:12:20|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|3
1616569960000|2021-03-24 07:12:40|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1616569970000|2021-03-24 07:12:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|4
1616570010000|2021-03-24 07:13:30|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1616570020000|2021-03-24 07:13:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1616570030000|2021-03-24 07:13:50|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|2
1616570050000|2021-03-24 07:14:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1616570080000|2021-03-24 07:14:40|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1616570100000|2021-03-24 07:15:00|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2
1616570120000|2021-03-24 07:15:20|||||||||1
1616570130000|2021-03-24 07:15:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1616570140000|2021-03-24 07:15:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1616570160000|2021-03-24 07:16:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1616570190000|2021-03-24 07:16:30|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1616570210000|2021-03-24 07:16:50|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193|2192.7|9
1616570220000|2021-03-24 07:17:00|||||||||2
1616570250000|2021-03-24 07:17:30|2193.9|2193.6|2193.4|2193.1|2193.9|2193.6|2193.4|2193.1|10
1616570280000|2021-03-24 07:18:00|2193.3|2193|2192.7|2192.4|2193.3|2193|2192.7|2192.4|6
1616570300000|2021-03-24 07:18:20|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2
1616570310000|2021-03-24 07:18:30|2192.9|2192.6|2192.6|2192.3|2193|2192.7|2192.6|2192.3|5
1616570320000|2021-03-24 07:18:40|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.3|2192|6
1616570330000|2021-03-24 07:18:50|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1616570340000|2021-03-24 07:19:00|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|2
1616570360000|2021-03-24 07:19:20|||||||||1
1616570400000|2021-03-24 07:20:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|4
1616570410000|2021-03-24 07:20:10|2192.2|2191.9|2191.6|2191.3|2192.2|2191.9|2191.6|2191.3|5
1616570420000|2021-03-24 07:20:20|2191.5|2191.2|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|2
1616570440000|2021-03-24 07:20:40|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616570450000|2021-03-24 07:20:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.1|2190.8|9
1616570460000|2021-03-24 07:21:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616570470000|2021-03-24 07:21:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|4
1616570480000|2021-03-24 07:21:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1616570500000|2021-03-24 07:21:40|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1616570530000|2021-03-24 07:22:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1616570550000|2021-03-24 07:22:30|2191.7|2191.4|2191.4|2191.1|2191.7|2191.4|2191.4|2191.1|7
1616570560000|2021-03-24 07:22:40|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616570570000|2021-03-24 07:22:50|||||||||3
1616570580000|2021-03-24 07:23:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616570590000|2021-03-24 07:23:10|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|2
1616570610000|2021-03-24 07:23:30|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616570620000|2021-03-24 07:23:40|2191.6|2191.3|2191.3|2191|2191.6|2191.3|2191.3|2191|2
1616570640000|2021-03-24 07:24:00|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|2
1616570660000|2021-03-24 07:24:20|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|4
1616570680000|2021-03-24 07:24:40|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|3
1616570690000|2021-03-24 07:24:50|||||||||4
1616570700000|2021-03-24 07:25:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616570720000|2021-03-24 07:25:20|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|7
1616570730000|2021-03-24 07:25:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|7
1616570740000|2021-03-24 07:25:40|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|2
1616570760000|2021-03-24 07:26:00|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.3|2190|6
1616570770000|2021-03-24 07:26:10|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1616570820000|2021-03-24 07:27:00|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|2
1616570830000|2021-03-24 07:27:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2
1616570850000|2021-03-24 07:27:30|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|4
1616570860000|2021-03-24 07:27:40|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2
1616570880000|2021-03-24 07:28:00|2189.8|2189.5|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|2
1616570920000|2021-03-24 07:28:40|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1616570950000|2021-03-24 07:29:10|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1616570960000|2021-03-24 07:29:20|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|2
1616570990000|2021-03-24 07:29:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616571000000|2021-03-24 07:30:00|2189.5|2189.2|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|9
1616571020000|2021-03-24 07:30:20|2189.4|2189.1|2189.3|2189|2189.7|2189.4|2189.3|2189|4
1616571040000|2021-03-24 07:30:40|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|5
1616571050000|2021-03-24 07:30:50|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2
1616571060000|2021-03-24 07:31:00|2189.9|2189.6|2190.5|2190.2|2190.5|2190.2|2189.9|2189.6|7
1616571070000|2021-03-24 07:31:10|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|3
1616571080000|2021-03-24 07:31:20|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1616571120000|2021-03-24 07:32:00|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|3
1616571140000|2021-03-24 07:32:20|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1616571160000|2021-03-24 07:32:40|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1616571180000|2021-03-24 07:33:00|||||||||2
1616571210000|2021-03-24 07:33:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|4
1616571240000|2021-03-24 07:34:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616571250000|2021-03-24 07:34:10|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|5
1616571260000|2021-03-24 07:34:20|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.2|2189.9|14
1616571270000|2021-03-24 07:34:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2
1616571280000|2021-03-24 07:34:40|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.4|2190.1|9
1616571300000|2021-03-24 07:35:00|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|4
1616571310000|2021-03-24 07:35:10|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2
1616571330000|2021-03-24 07:35:30|2191.1|2190.8|2191|2190.7|2191.2|2190.9|2191|2190.7|5
1616571360000|2021-03-24 07:36:00|2191.2|2190.9|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|5
1616571370000|2021-03-24 07:36:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|7
1616571380000|2021-03-24 07:36:20|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|3
1616571390000|2021-03-24 07:36:30|2191.4|2191.1|2191.8|2191.5|2191.8|2191.5|2191.3|2191|4
1616571400000|2021-03-24 07:36:40|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|3
1616571420000|2021-03-24 07:37:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|3
1616571440000|2021-03-24 07:37:20|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|4
1616571450000|2021-03-24 07:37:30|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|4
1616571480000|2021-03-24 07:38:00|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2
1616571500000|2021-03-24 07:38:20|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|2
1616571510000|2021-03-24 07:38:30|2192.4|2192.1|2191.7|2191.4|2192.4|2192.1|2191.7|2191.4|27
1616571520000|2021-03-24 07:38:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616571530000|2021-03-24 07:38:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2
1616571540000|2021-03-24 07:39:00|2192.3|2192|2191.9|2191.6|2192.3|2192|2191.9|2191.6|3
1616571550000|2021-03-24 07:39:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1616571570000|2021-03-24 07:39:30|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|2
1616571590000|2021-03-24 07:39:50|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|3
1616571600000|2021-03-24 07:40:00|2192.6|2192.3|2192|2191.7|2192.6|2192.3|2192|2191.7|4
1616571620000|2021-03-24 07:40:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1616571630000|2021-03-24 07:40:30|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616571640000|2021-03-24 07:40:40|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2
1616571650000|2021-03-24 07:40:50|||||||||1
1616571660000|2021-03-24 07:41:00|2192.1|2191.8|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|6
1616571690000|2021-03-24 07:41:30|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|2
1616571710000|2021-03-24 07:41:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|3
1616571720000|2021-03-24 07:42:00|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616571740000|2021-03-24 07:42:20|2191.4|2191.1|2191.8|2191.5|2191.8|2191.5|2191.4|2191.1|2
1616571750000|2021-03-24 07:42:30|||||||||1
1616571760000|2021-03-24 07:42:40|||||||||1
1616571780000|2021-03-24 07:43:00|2191.7|2191.4|2192.1|2191.8|2192.2|2191.9|2191.7|2191.4|6
1616571800000|2021-03-24 07:43:20|2191.3|2191|2191.8|2191.5|2191.8|2191.5|2191.3|2191|4
1616571810000|2021-03-24 07:43:30|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1616571820000|2021-03-24 07:43:40|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2
1616571830000|2021-03-24 07:43:50|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|3
1616571840000|2021-03-24 07:44:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|8
1616571850000|2021-03-24 07:44:10|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|2
1616571860000|2021-03-24 07:44:20|2191.2|2190.9|2190.6|2190.3|2191.2|2190.9|2190.6|2190.3|14
1616571870000|2021-03-24 07:44:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1616571880000|2021-03-24 07:44:40|||||||||1
1616571890000|2021-03-24 07:44:50|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2
1616571900000|2021-03-24 07:45:00|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|6
1616571910000|2021-03-24 07:45:10|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|3
1616571920000|2021-03-24 07:45:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|4
1616571930000|2021-03-24 07:45:30|||||||||3
1616571950000|2021-03-24 07:45:50|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|4
1616571960000|2021-03-24 07:46:00|||||||||1
1616571970000|2021-03-24 07:46:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|3
1616571990000|2021-03-24 07:46:30|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.1|2190.8|18
1616572000000|2021-03-24 07:46:40|2191.2|2190.9|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|11
1616572010000|2021-03-24 07:46:50|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1616572020000|2021-03-24 07:47:00|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.5|2190.2|24
1616572030000|2021-03-24 07:47:10|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|3
1616572040000|2021-03-24 07:47:20|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|2
1616572050000|2021-03-24 07:47:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1616572060000|2021-03-24 07:47:40|2190.6|2190.3|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|8
1616572070000|2021-03-24 07:47:50|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1616572080000|2021-03-24 07:48:00|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|8
1616572090000|2021-03-24 07:48:10|||||||||1
1616572110000|2021-03-24 07:48:30|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|3
1616572140000|2021-03-24 07:49:00|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|2
1616572160000|2021-03-24 07:49:20|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616572170000|2021-03-24 07:49:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|4
1616572190000|2021-03-24 07:49:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616572200000|2021-03-24 07:50:00|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|2
1616572210000|2021-03-24 07:50:10|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|3
1616572220000|2021-03-24 07:50:20|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1616572230000|2021-03-24 07:50:30|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1616572240000|2021-03-24 07:50:40|2192.1|2191.8|2191.4|2191.1|2192.1|2191.8|2191.4|2191.1|5
1616572250000|2021-03-24 07:50:50|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|5
1616572260000|2021-03-24 07:51:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616572270000|2021-03-24 07:51:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1616572280000|2021-03-24 07:51:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1616572300000|2021-03-24 07:51:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616572330000|2021-03-24 07:52:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1616572350000|2021-03-24 07:52:30|2191.6|2191.3|2192|2191.7|2192|2191.7|2191.6|2191.3|6
1616572360000|2021-03-24 07:52:40|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|4
1616572380000|2021-03-24 07:53:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616572390000|2021-03-24 07:53:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1616572400000|2021-03-24 07:53:20|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1616572420000|2021-03-24 07:53:40|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1616572460000|2021-03-24 07:54:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2
1616572470000|2021-03-24 07:54:30|||||||||1
1616572520000|2021-03-24 07:55:20|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1616572530000|2021-03-24 07:55:30|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1616572560000|2021-03-24 07:56:00|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2
1616572590000|2021-03-24 07:56:30|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|7
1616572680000|2021-03-24 07:58:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616572710000|2021-03-24 07:58:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1616572740000|2021-03-24 07:59:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616572760000|2021-03-24 07:59:20|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616572770000|2021-03-24 07:59:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1616572800000|2021-03-24 08:00:00|2192.2|2191.9|2191.4|2191.1|2192.2|2191.9|2191.3|2191|27
1616572810000|2021-03-24 08:00:10|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|4
1616572820000|2021-03-24 08:00:20|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.3|2191|2
1616572830000|2021-03-24 08:00:30|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.8|2190.5|6
1616572840000|2021-03-24 08:00:40|2190.6|2190.3|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|6
1616572850000|2021-03-24 08:00:50|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|2
1616572860000|2021-03-24 08:01:00|2189.1|2188.8|2188.7|2188.4|2189.2|2188.9|2188.4|2188.1|16
1616572870000|2021-03-24 08:01:10|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|4
1616572880000|2021-03-24 08:01:20|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|2
1616572890000|2021-03-24 08:01:30|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|5
1616572900000|2021-03-24 08:01:40|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|5
1616572910000|2021-03-24 08:01:50|2189|2188.7|2188.4|2188.1|2189|2188.7|2188.4|2188.1|2
1616572920000|2021-03-24 08:02:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|4
1616572930000|2021-03-24 08:02:10|2187.6|2187.3|2187.1|2186.8|2187.6|2187.3|2187.1|2186.8|21
1616572940000|2021-03-24 08:02:20|2187.2|2186.9|2188.2|2187.9|2188.2|2187.9|2187.2|2186.9|12
1616572950000|2021-03-24 08:02:30|||||||||2
1616572980000|2021-03-24 08:03:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|4
1616572990000|2021-03-24 08:03:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1616573000000|2021-03-24 08:03:20|2187.7|2187.4|2187.3|2187|2187.7|2187.4|2187.3|2187|2
1616573010000|2021-03-24 08:03:30|2187.2|2186.9|2187.1|2186.8|2187.3|2187|2187.1|2186.8|5
1616573020000|2021-03-24 08:03:40|2187.7|2187.4|2188.2|2187.9|2188.2|2187.9|2187.7|2187.4|3
1616573030000|2021-03-24 08:03:50|2188.4|2188.1|2188.1|2187.8|2188.5|2188.2|2188.1|2187.8|16
1616573040000|2021-03-24 08:04:00|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|2
1616573050000|2021-03-24 08:04:10|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|4
1616573060000|2021-03-24 08:04:20|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2
1616573070000|2021-03-24 08:04:30|2187.7|2187.4|2187.7|2187.4|2187.9|2187.6|2187.7|2187.4|13
1616573080000|2021-03-24 08:04:40|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|2
1616573090000|2021-03-24 08:04:50|2187.2|2186.9|2187.7|2187.4|2187.8|2187.5|2187.2|2186.9|9
1616573100000|2021-03-24 08:05:00|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|2
1616573110000|2021-03-24 08:05:10|2187.2|2186.9|2187.2|2186.9|2187.6|2187.3|2187|2186.7|10
1616573120000|2021-03-24 08:05:20|2187|2186.7|2187.3|2187|2187.3|2187|2186.8|2186.5|12
1616573140000|2021-03-24 08:05:40|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|1
1616573160000|2021-03-24 08:06:00|2187.5|2187.2|2186.8|2186.5|2187.5|2187.2|2186.8|2186.5|11
1616573170000|2021-03-24 08:06:10|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|6
1616573180000|2021-03-24 08:06:20|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1616573190000|2021-03-24 08:06:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|3
1616573200000|2021-03-24 08:06:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1616573210000|2021-03-24 08:06:50|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|1
1616573220000|2021-03-24 08:07:00|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.8|2186.5|4
1616573230000|2021-03-24 08:07:10|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|6
1616573240000|2021-03-24 08:07:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1616573250000|2021-03-24 08:07:30|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|5
1616573260000|2021-03-24 08:07:40|2188|2187.7|2188.3|2188|2188.3|2188|2188|2187.7|3
1616573270000|2021-03-24 08:07:50|2189.3|2189|2188.7|2188.4|2189.3|2189|2188.7|2188.4|2
1616573280000|2021-03-24 08:08:00|2188.8|2188.5|2188.5|2188.2|2188.9|2188.6|2188.4|2188.1|10
1616573290000|2021-03-24 08:08:10|2188.1|2187.8|2188.2|2187.9|2188.5|2188.2|2188.1|2187.8|11
1616573300000|2021-03-24 08:08:20|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|1
1616573310000|2021-03-24 08:08:30|2188.8|2188.5|2189|2188.7|2189|2188.7|2188.8|2188.5|2
1616573320000|2021-03-24 08:08:40|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|3
1616573330000|2021-03-24 08:08:50|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1616573340000|2021-03-24 08:09:00|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|3
1616573350000|2021-03-24 08:09:10|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2
1616573360000|2021-03-24 08:09:20|2188.9|2188.6|2189.3|2189|2189.3|2189|2188.9|2188.6|3
1616573370000|2021-03-24 08:09:30|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|15
1616573380000|2021-03-24 08:09:40|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2189.4|2189.1|3
1616573390000|2021-03-24 08:09:50|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|16
1616573400000|2021-03-24 08:10:00|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2190|2189.7|6
1616573410000|2021-03-24 08:10:10|2189.8|2189.5|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|28
1616573420000|2021-03-24 08:10:20|||||||||9
1616573430000|2021-03-24 08:10:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|3
1616573440000|2021-03-24 08:10:40|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|2
1616573460000|2021-03-24 08:11:00|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.3|2190|7
1616573470000|2021-03-24 08:11:10|2190.6|2190.3|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|7
1616573480000|2021-03-24 08:11:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1616573490000|2021-03-24 08:11:30|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|2
1616573510000|2021-03-24 08:11:50|2191|2190.7|2191.3|2191|2191.3|2191|2191|2190.7|25
1616573520000|2021-03-24 08:12:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1616573530000|2021-03-24 08:12:10|2191.3|2191|2190.9|2190.6|2191.3|2191|2190.9|2190.6|4
1616573540000|2021-03-24 08:12:20|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|2
1616573550000|2021-03-24 08:12:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|4
1616573580000|2021-03-24 08:13:00|2189.8|2189.5|2190.1|2189.8|2190.1|2189.8|2189.5|2189.2|11
1616573590000|2021-03-24 08:13:10|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|10
1616573600000|2021-03-24 08:13:20|2189.4|2189.1|2189.8|2189.5|2189.8|2189.5|2189.4|2189.1|11
1616573620000|2021-03-24 08:13:40|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|9
1616573630000|2021-03-24 08:13:50|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|3
1616573640000|2021-03-24 08:14:00|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|9
1616573650000|2021-03-24 08:14:10|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|9
1616573670000|2021-03-24 08:14:30|2190.1|2189.8|2190.4|2190.1|2190.4|2190.1|2190.1|2189.8|5
1616573680000|2021-03-24 08:14:40|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|2
1616573690000|2021-03-24 08:14:50|2190.1|2189.8|2190.3|2190|2190.5|2190.2|2190.1|2189.8|9
1616573700000|2021-03-24 08:15:00|2190.8|2190.5|2191.4|2191.1|2191.4|2191.1|2190.8|2190.5|10
1616573710000|2021-03-24 08:15:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|3
1616573720000|2021-03-24 08:15:20|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.6|2191.3|6
1616573730000|2021-03-24 08:15:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1616573740000|2021-03-24 08:15:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2
1616573750000|2021-03-24 08:15:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|3
1616573760000|2021-03-24 08:16:00|2192.2|2191.9|2192.2|2191.9|2192.6|2192.3|2192.1|2191.8|7
1616573780000|2021-03-24 08:16:20|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.9|2191.6|3
1616573790000|2021-03-24 08:16:30|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|4
1616573800000|2021-03-24 08:16:40|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|2
1616573810000|2021-03-24 08:16:50|2192.8|2192.5|2193.2|2192.9|2193.6|2193.3|2192.8|2192.5|13
1616573820000|2021-03-24 08:17:00|2193.6|2193.3|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|7
1616573830000|2021-03-24 08:17:10|||||||||1
1616573840000|2021-03-24 08:17:20|2193.3|2193|2193.5|2193.2|2193.7|2193.4|2193.3|2193|3
1616573850000|2021-03-24 08:17:30|||||||||1
1616573860000|2021-03-24 08:17:40|2193.3|2193|2193.1|2192.8|2193.3|2193|2193.1|2192.8|4
1616573870000|2021-03-24 08:17:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1616573880000|2021-03-24 08:18:00|2193.5|2193.2|2193.2|2192.9|2193.5|2193.2|2193.2|2192.9|4
1616573890000|2021-03-24 08:18:10|2193.5|2193.2|2194.6|2194.3|2194.6|2194.3|2193.5|2193.2|34
1616573900000|2021-03-24 08:18:20|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|2
1616573920000|2021-03-24 08:18:40|2194.4|2194.1|2194.6|2194.3|2194.7|2194.4|2194.4|2194.1|4
1616573930000|2021-03-24 08:18:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1616573940000|2021-03-24 08:19:00|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|6
1616573950000|2021-03-24 08:19:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|5
1616573960000|2021-03-24 08:19:20|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|12
1616573970000|2021-03-24 08:19:30|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.1|2193.8|19
1616573980000|2021-03-24 08:19:40|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|4
1616574000000|2021-03-24 08:20:00|2195|2194.7|2194.5|2194.2|2195|2194.7|2194.5|2194.2|7
1616574010000|2021-03-24 08:20:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1616574020000|2021-03-24 08:20:20|2194.3|2194|2194.8|2194.5|2194.8|2194.5|2194.3|2194|4
1616574030000|2021-03-24 08:20:30|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|3
1616574040000|2021-03-24 08:20:40|2194.7|2194.4|2195.3|2195|2195.3|2195|2194.7|2194.4|26
1616574050000|2021-03-24 08:20:50|2195.2|2194.9|2194.6|2194.3|2195.2|2194.9|2194.6|2194.3|97
1616574060000|2021-03-24 08:21:00|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|5
1616574070000|2021-03-24 08:21:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1616574110000|2021-03-24 08:21:50|2194.8|2194.5|2194.4|2194.1|2194.9|2194.6|2194.4|2194.1|12
1616574120000|2021-03-24 08:22:00|2194.5|2194.2|2194.5|2194.2|2194.7|2194.4|2194.4|2194.1|12
1616574130000|2021-03-24 08:22:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|7
1616574150000|2021-03-24 08:22:30|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2
1616574170000|2021-03-24 08:22:50|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1616574180000|2021-03-24 08:23:00|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1616574200000|2021-03-24 08:23:20|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|4
1616574220000|2021-03-24 08:23:40|2193.9|2193.6|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|3
1616574240000|2021-03-24 08:24:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1616574250000|2021-03-24 08:24:10|2194.2|2193.9|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|2
1616574260000|2021-03-24 08:24:20|||||||||1
1616574270000|2021-03-24 08:24:30|2193.9|2193.6|2194.3|2194|2194.3|2194|2193.9|2193.6|3
1616574300000|2021-03-24 08:25:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|4
1616574310000|2021-03-24 08:25:10|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1616574320000|2021-03-24 08:25:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1616574330000|2021-03-24 08:25:30|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|2
1616574340000|2021-03-24 08:25:40|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2195|2194.7|14
1616574350000|2021-03-24 08:25:50|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.2|2194.9|28
1616574360000|2021-03-24 08:26:00|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1616574370000|2021-03-24 08:26:10|2195.2|2194.9|2195.3|2195|2195.3|2195|2195|2194.7|15
1616574380000|2021-03-24 08:26:20|2195|2194.7|2195.1|2194.8|2195.5|2195.2|2195|2194.7|10
1616574390000|2021-03-24 08:26:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1616574400000|2021-03-24 08:26:40|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|2
1616574410000|2021-03-24 08:26:50|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|2
1616574420000|2021-03-24 08:27:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1616574430000|2021-03-24 08:27:10|||||||||4
1616574440000|2021-03-24 08:27:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1616574460000|2021-03-24 08:27:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1616574470000|2021-03-24 08:27:50|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|5
1616574480000|2021-03-24 08:28:00|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|3
1616574490000|2021-03-24 08:28:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1616574520000|2021-03-24 08:28:40|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1616574530000|2021-03-24 08:28:50|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|9
1616574540000|2021-03-24 08:29:00|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1616574550000|2021-03-24 08:29:10|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|3
1616574560000|2021-03-24 08:29:20|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.3|2194|2
1616574570000|2021-03-24 08:29:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|3
1616574580000|2021-03-24 08:29:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2
1616574600000|2021-03-24 08:30:00|2194.9|2194.6|2194.8|2194.5|2195.2|2194.9|2194.8|2194.5|28
1616574610000|2021-03-24 08:30:10|2195.5|2195.2|2197|2196.7|2197|2196.7|2195.5|2195.2|63
1616574620000|2021-03-24 08:30:20|2196.6|2196.3|2197.3|2197|2197.3|2197|2196.6|2196.3|13
1616574630000|2021-03-24 08:30:30|2197.6|2197.3|2197.3|2197|2197.7|2197.4|2197.1|2196.8|28
1616574640000|2021-03-24 08:30:40|2197.2|2196.9|2197.5|2197.2|2197.7|2197.4|2197.2|2196.9|24
1616574650000|2021-03-24 08:30:50|2197.7|2197.4|2197.3|2197|2198.1|2197.8|2197.3|2197|62
1616574660000|2021-03-24 08:31:00|2197.4|2197.1|2198|2197.7|2198|2197.7|2197.4|2197.1|17
1616574670000|2021-03-24 08:31:10|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|3
1616574680000|2021-03-24 08:31:20|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|9
1616574690000|2021-03-24 08:31:30|2197.7|2197.4|2198.2|2197.9|2198.2|2197.9|2197.7|2197.4|17
1616574700000|2021-03-24 08:31:40|2198|2197.7|2197.5|2197.2|2198|2197.7|2197.5|2197.2|7
1616574710000|2021-03-24 08:31:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|7
1616574720000|2021-03-24 08:32:00|2197.3|2197|2197.8|2197.5|2197.8|2197.5|2197.3|2197|7
1616574730000|2021-03-24 08:32:10|2198|2197.7|2198.3|2198|2198.3|2198|2198|2197.7|10
1616574740000|2021-03-24 08:32:20|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198.2|2197.9|20
1616574750000|2021-03-24 08:32:30|2198.2|2197.9|2198.4|2198.1|2198.6|2198.3|2198.2|2197.9|22
1616574760000|2021-03-24 08:32:40|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|6
1616574770000|2021-03-24 08:32:50|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|2
1616574780000|2021-03-24 08:33:00|2198.5|2198.2|2198.5|2198.2|2198.8|2198.5|2198.4|2198.1|116
1616574790000|2021-03-24 08:33:10|2198.2|2197.9|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|5
1616574800000|2021-03-24 08:33:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2
1616574810000|2021-03-24 08:33:30|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|3
1616574820000|2021-03-24 08:33:40|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|5
1616574830000|2021-03-24 08:33:50|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|8
1616574840000|2021-03-24 08:34:00|2198.3|2198|2197.7|2197.4|2198.4|2198.1|2197.7|2197.4|5
1616574860000|2021-03-24 08:34:20|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.9|2197.6|7
1616574870000|2021-03-24 08:34:30|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|4
1616574880000|2021-03-24 08:34:40|||||||||1
1616574890000|2021-03-24 08:34:50|2197.8|2197.5|2197.6|2197.3|2198|2197.7|2197.6|2197.3|47
1616574910000|2021-03-24 08:35:10|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.8|2197.5|9
1616574920000|2021-03-24 08:35:20|2198.1|2197.8|2198.3|2198|2198.3|2198|2197.8|2197.5|69
1616574930000|2021-03-24 08:35:30|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|5
1616574940000|2021-03-24 08:35:40|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.5|2197.2|19
1616574950000|2021-03-24 08:35:50|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.2|2196.9|11
1616574960000|2021-03-24 08:36:00|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|13
1616574970000|2021-03-24 08:36:10|2197.7|2197.4|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|8
1616574980000|2021-03-24 08:36:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1616574990000|2021-03-24 08:36:30|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|3
1616575010000|2021-03-24 08:36:50|2197.1|2196.8|2196.9|2196.6|2197.1|2196.8|2196.9|2196.6|4
1616575020000|2021-03-24 08:37:00|2197|2196.7|2197.1|2196.8|2197.2|2196.9|2197|2196.7|3
1616575040000|2021-03-24 08:37:20|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1616575050000|2021-03-24 08:37:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|3
1616575070000|2021-03-24 08:37:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|12
1616575080000|2021-03-24 08:38:00|2197|2196.7|2196.2|2195.9|2197|2196.7|2196.2|2195.9|11
1616575090000|2021-03-24 08:38:10|2196.3|2196|2196.5|2196.2|2196.6|2196.3|2196.3|2196|14
1616575100000|2021-03-24 08:38:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|2
1616575110000|2021-03-24 08:38:30|2196.2|2195.9|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|12
1616575120000|2021-03-24 08:38:40|2196.4|2196.1|2196.1|2195.8|2196.4|2196.1|2196.1|2195.8|8
1616575130000|2021-03-24 08:38:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1616575150000|2021-03-24 08:39:10|2196|2195.7|2196.2|2195.9|2196.3|2196|2196|2195.7|8
1616575160000|2021-03-24 08:39:20|2196.1|2195.8|2195.5|2195.2|2196.1|2195.8|2195.5|2195.2|12
1616575180000|2021-03-24 08:39:40|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|10
1616575190000|2021-03-24 08:39:50|2195.8|2195.5|2194.9|2194.6|2195.8|2195.5|2194.9|2194.6|15
1616575200000|2021-03-24 08:40:00|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1616575210000|2021-03-24 08:40:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1616575220000|2021-03-24 08:40:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1616575230000|2021-03-24 08:40:30|2195.6|2195.3|2195.3|2195|2195.6|2195.3|2195.3|2195|2
1616575240000|2021-03-24 08:40:40|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|5
1616575250000|2021-03-24 08:40:50|||||||||1
1616575260000|2021-03-24 08:41:00|2195.2|2194.9|2194.8|2194.5|2195.2|2194.9|2194.7|2194.4|26
1616575270000|2021-03-24 08:41:10|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|5
1616575280000|2021-03-24 08:41:20|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.1|2193.8|9
1616575290000|2021-03-24 08:41:30|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2193.8|2193.5|89
1616575300000|2021-03-24 08:41:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1616575310000|2021-03-24 08:41:50|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|4
1616575320000|2021-03-24 08:42:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1616575330000|2021-03-24 08:42:10|2194.8|2194.5|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|4
1616575340000|2021-03-24 08:42:20|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|5
1616575350000|2021-03-24 08:42:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1616575370000|2021-03-24 08:42:50|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|4
1616575400000|2021-03-24 08:43:20|||||||||2
1616575410000|2021-03-24 08:43:30|2195.7|2195.4|2196.4|2196.1|2196.4|2196.1|2195.7|2195.4|24
1616575420000|2021-03-24 08:43:40|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|7
1616575430000|2021-03-24 08:43:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2
1616575440000|2021-03-24 08:44:00|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|3
1616575450000|2021-03-24 08:44:10|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|6
1616575460000|2021-03-24 08:44:20|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|5
1616575470000|2021-03-24 08:44:30|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197|2196.7|11
1616575480000|2021-03-24 08:44:40|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|6
1616575490000|2021-03-24 08:44:50|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.8|2196.5|4
1616575500000|2021-03-24 08:45:00|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1616575520000|2021-03-24 08:45:20|2197.3|2197|2197.7|2197.4|2197.7|2197.4|2197.3|2197|14
1616575530000|2021-03-24 08:45:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|35
1616575540000|2021-03-24 08:45:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|3
1616575550000|2021-03-24 08:45:50|2198|2197.7|2198.5|2198.2|2198.5|2198.2|2197.7|2197.4|94
1616575560000|2021-03-24 08:46:00|2198.4|2198.1|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|54
1616575580000|2021-03-24 08:46:20|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|9
1616575590000|2021-03-24 08:46:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1616575610000|2021-03-24 08:46:50|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|7
1616575620000|2021-03-24 08:47:00|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|16
1616575630000|2021-03-24 08:47:10|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.6|2198.3|10
1616575640000|2021-03-24 08:47:20|2198.5|2198.2|2199.5|2199.2|2199.5|2199.2|2198.5|2198.2|43
1616575650000|2021-03-24 08:47:30|2199.3|2199|2199.8|2199.5|2199.8|2199.5|2199.3|2199|90
1616575660000|2021-03-24 08:47:40|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|15
1616575670000|2021-03-24 08:47:50|2199.6|2199.3|2199.9|2199.6|2200.1|2199.8|2199.6|2199.3|16
1616575680000|2021-03-24 08:48:00|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|5
1616575690000|2021-03-24 08:48:10|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|5
1616575700000|2021-03-24 08:48:20|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|4
1616575710000|2021-03-24 08:48:30|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|8
1616575720000|2021-03-24 08:48:40|||||||||2
1616575730000|2021-03-24 08:48:50|2200|2199.7|2199.5|2199.2|2200.1|2199.8|2199.5|2199.2|12
1616575750000|2021-03-24 08:49:10|||||||||1
1616575760000|2021-03-24 08:49:20|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|5
1616575770000|2021-03-24 08:49:30|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|3
1616575780000|2021-03-24 08:49:40|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|3
1616575790000|2021-03-24 08:49:50|||||||||1
1616575800000|2021-03-24 08:50:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|6
1616575810000|2021-03-24 08:50:10|2200.4|2200.1|2201.2|2200.9|2201.2|2200.9|2200.4|2200.1|18
1616575820000|2021-03-24 08:50:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1616575830000|2021-03-24 08:50:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1616575840000|2021-03-24 08:50:40|2201.5|2201.2|2202.3|2202|2202.3|2202|2201.5|2201.2|51
1616575850000|2021-03-24 08:50:50|2202.2|2201.9|2202|2201.7|2202.4|2202.1|2201.9|2201.6|22
1616575860000|2021-03-24 08:51:00|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|8
1616575870000|2021-03-24 08:51:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|3
1616575880000|2021-03-24 08:51:20|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|2
1616575890000|2021-03-24 08:51:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1616575920000|2021-03-24 08:52:00|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.3|2201|49
1616575930000|2021-03-24 08:52:10|2201.3|2201|2203|2202.7|2203|2202.7|2201.3|2201|113
1616575940000|2021-03-24 08:52:20|2202.8|2202.5|2202|2201.7|2203|2202.7|2202|2201.7|35
1616575950000|2021-03-24 08:52:30|2201.7|2201.4|2200.9|2200.6|2201.7|2201.4|2200.9|2200.6|7
1616575970000|2021-03-24 08:52:50|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2201|2200.7|9
1616575980000|2021-03-24 08:53:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1616576000000|2021-03-24 08:53:20|||||||||1
1616576010000|2021-03-24 08:53:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|4
1616576020000|2021-03-24 08:53:40|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2200|2199.7|4
1616576040000|2021-03-24 08:54:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|9
1616576050000|2021-03-24 08:54:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2
1616576060000|2021-03-24 08:54:20|||||||||1
1616576080000|2021-03-24 08:54:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1616576100000|2021-03-24 08:55:00|2201.3|2201|2201.9|2201.6|2202|2201.7|2201.3|2201|5
1616576110000|2021-03-24 08:55:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1616576120000|2021-03-24 08:55:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|16
1616576130000|2021-03-24 08:55:30|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|8
1616576140000|2021-03-24 08:55:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|6
1616576150000|2021-03-24 08:55:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1616576160000|2021-03-24 08:56:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|3
1616576170000|2021-03-24 08:56:10|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.1|2202.8|19
1616576180000|2021-03-24 08:56:20|2203.7|2203.4|2203.1|2202.8|2203.7|2203.4|2203.1|2202.8|36
1616576190000|2021-03-24 08:56:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1616576200000|2021-03-24 08:56:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1616576210000|2021-03-24 08:56:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1616576220000|2021-03-24 08:57:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|3
1616576230000|2021-03-24 08:57:10|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.3|2202|14
1616576240000|2021-03-24 08:57:20|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|6
1616576250000|2021-03-24 08:57:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2
1616576260000|2021-03-24 08:57:40|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.5|2203.2|5
1616576270000|2021-03-24 08:57:50|2203.8|2203.5|2203.5|2203.2|2203.8|2203.5|2203.5|2203.2|7
1616576280000|2021-03-24 08:58:00|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|7
1616576290000|2021-03-24 08:58:10|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.7|2203.4|12
1616576300000|2021-03-24 08:58:20|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|41
1616576310000|2021-03-24 08:58:30|2204.5|2204.2|2203.9|2203.6|2204.5|2204.2|2203.9|2203.6|36
1616576320000|2021-03-24 08:58:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|9
1616576330000|2021-03-24 08:58:50|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|13
1616576340000|2021-03-24 08:59:00|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.7|2202.4|28
1616576350000|2021-03-24 08:59:10|2202.8|2202.5|2202.9|2202.6|2203|2202.7|2202.8|2202.5|8
1616576360000|2021-03-24 08:59:20|2203.1|2202.8|2203.5|2203.2|2203.5|2203.2|2202.9|2202.6|25
1616576370000|2021-03-24 08:59:30|2203.4|2203.1|2203.9|2203.6|2203.9|2203.6|2203.4|2203.1|21
1616576380000|2021-03-24 08:59:40|2204.2|2203.9|2204|2203.7|2204.3|2204|2204|2203.7|20
1616576390000|2021-03-24 08:59:50|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|33
1616576400000|2021-03-24 09:00:00|2203.9|2203.6|2204.8|2204.5|2204.8|2204.5|2203.9|2203.6|27
1616576410000|2021-03-24 09:00:10|2204.9|2204.6|2204.5|2204.2|2204.9|2204.6|2204.3|2204|46
1616576420000|2021-03-24 09:00:20|2204.1|2203.8|2205.1|2204.8|2205.1|2204.8|2204.1|2203.8|14
1616576430000|2021-03-24 09:00:30|2205.3|2205|2205.2|2204.9|2205.3|2205|2205|2204.7|5
1616576440000|2021-03-24 09:00:40|2204.9|2204.6|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|12
1616576450000|2021-03-24 09:00:50|2204.9|2204.6|2204.8|2204.5|2205.1|2204.8|2204.5|2204.2|30
1616576460000|2021-03-24 09:01:00|2204.9|2204.6|2204.6|2204.3|2204.9|2204.6|2204.6|2204.3|15
1616576470000|2021-03-24 09:01:10|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.1|2203.8|13
1616576480000|2021-03-24 09:01:20|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2204.7|2204.4|6
1616576490000|2021-03-24 09:01:30|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|9
1616576500000|2021-03-24 09:01:40|2205.3|2205|2205|2204.7|2205.3|2205|2205|2204.7|7
1616576510000|2021-03-24 09:01:50|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|5
1616576520000|2021-03-24 09:02:00|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|7
1616576530000|2021-03-24 09:02:10|2205.9|2205.6|2205.4|2205.1|2205.9|2205.6|2205.3|2205|24
1616576540000|2021-03-24 09:02:20|||||||||6
1616576550000|2021-03-24 09:02:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|5
1616576560000|2021-03-24 09:02:40|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|5
1616576570000|2021-03-24 09:02:50|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|2
1616576580000|2021-03-24 09:03:00|2205.1|2204.8|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|15
1616576590000|2021-03-24 09:03:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1616576600000|2021-03-24 09:03:20|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|20
1616576610000|2021-03-24 09:03:30|||||||||1
1616576620000|2021-03-24 09:03:40|||||||||2
1616576630000|2021-03-24 09:03:50|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|10
1616576640000|2021-03-24 09:04:00|2205|2204.7|2204.8|2204.5|2205.2|2204.9|2204.8|2204.5|8
1616576650000|2021-03-24 09:04:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1616576660000|2021-03-24 09:04:20|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|7
1616576670000|2021-03-24 09:04:30|2205|2204.7|2204.7|2204.4|2205.1|2204.8|2204.7|2204.4|11
1616576680000|2021-03-24 09:04:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1616576690000|2021-03-24 09:04:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|5
1616576700000|2021-03-24 09:05:00|2204.8|2204.5|2205.4|2205.1|2205.4|2205.1|2204.8|2204.5|11
1616576710000|2021-03-24 09:05:10|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|15
1616576720000|2021-03-24 09:05:20|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|15
1616576730000|2021-03-24 09:05:30|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|4
1616576740000|2021-03-24 09:05:40|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|11
1616576770000|2021-03-24 09:06:10|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.9|2204.6|18
1616576780000|2021-03-24 09:06:20|2205.2|2204.9|2205.7|2205.4|2205.7|2205.4|2205.2|2204.9|44
1616576790000|2021-03-24 09:06:30|2205.9|2205.6|2206.4|2206.1|2206.7|2206.4|2205.7|2205.4|60
1616576800000|2021-03-24 09:06:40|2206.6|2206.3|2206.5|2206.2|2206.9|2206.6|2206.5|2206.2|8
1616576810000|2021-03-24 09:06:50|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1616576820000|2021-03-24 09:07:00|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|14
1616576830000|2021-03-24 09:07:10|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|2
1616576840000|2021-03-24 09:07:20|2206.8|2206.5|2205.9|2205.6|2206.8|2206.5|2205.4|2205.1|48
1616576850000|2021-03-24 09:07:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|10
1616576860000|2021-03-24 09:07:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|4
1616576870000|2021-03-24 09:07:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1616576880000|2021-03-24 09:08:00|2206.8|2206.5|2207.4|2207.1|2207.4|2207.1|2206.8|2206.5|18
1616576890000|2021-03-24 09:08:10|2207.7|2207.4|2207.2|2206.9|2208|2207.7|2207.2|2206.9|44
1616576900000|2021-03-24 09:08:20|2207.3|2207|2206.9|2206.6|2207.3|2207|2206.9|2206.6|6
1616576910000|2021-03-24 09:08:30|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.3|2207|9
1616576920000|2021-03-24 09:08:40|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|4
1616576930000|2021-03-24 09:08:50|2207.1|2206.8|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|25
1616576940000|2021-03-24 09:09:00|2207.1|2206.8|2207.5|2207.2|2207.5|2207.2|2207.1|2206.8|13
1616576950000|2021-03-24 09:09:10|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|15
1616576960000|2021-03-24 09:09:20|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|9
1616576970000|2021-03-24 09:09:30|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.8|2207.5|9
1616576980000|2021-03-24 09:09:40|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|11
1616576990000|2021-03-24 09:09:50|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.6|2207.3|11
1616577000000|2021-03-24 09:10:00|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|13
1616577010000|2021-03-24 09:10:10|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|4
1616577020000|2021-03-24 09:10:20|2208.2|2207.9|2208.4|2208.1|2208.6|2208.3|2208.1|2207.8|52
1616577030000|2021-03-24 09:10:30|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1616577040000|2021-03-24 09:10:40|2208.4|2208.1|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|13
1616577050000|2021-03-24 09:10:50|2208.5|2208.2|2208.8|2208.5|2208.8|2208.5|2208.5|2208.2|8
1616577060000|2021-03-24 09:11:00|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2208.8|2208.5|16
1616577070000|2021-03-24 09:11:10|2209.2|2208.9|2209.3|2209|2209.7|2209.4|2209.1|2208.8|81
1616577080000|2021-03-24 09:11:20|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.4|2209.1|12
1616577090000|2021-03-24 09:11:30|2209.4|2209.1|2208.3|2208|2209.4|2209.1|2208.3|2208|18
1616577100000|2021-03-24 09:11:40|2208.8|2208.5|2209.5|2209.2|2209.5|2209.2|2208.8|2208.5|15
1616577110000|2021-03-24 09:11:50|||||||||4
1616577120000|2021-03-24 09:12:00|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|4
1616577130000|2021-03-24 09:12:10|2209.8|2209.5|2210.3|2210|2210.3|2210|2209.8|2209.5|22
1616577140000|2021-03-24 09:12:20|2210.2|2209.9|2210.8|2210.5|2210.8|2210.5|2210.2|2209.9|5
1616577150000|2021-03-24 09:12:30|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2209.6|2209.3|20
1616577160000|2021-03-24 09:12:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.4|2210.1|45
1616577170000|2021-03-24 09:12:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|3
1616577180000|2021-03-24 09:13:00|2210.6|2210.3|2210.2|2209.9|2210.7|2210.4|2210.2|2209.9|32
1616577190000|2021-03-24 09:13:10|2210.4|2210.1|2210|2209.7|2210.4|2210.1|2209.8|2209.5|26
1616577200000|2021-03-24 09:13:20|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|13
1616577210000|2021-03-24 09:13:30|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.8|2209.5|10
1616577220000|2021-03-24 09:13:40|2210.1|2209.8|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|4
1616577230000|2021-03-24 09:13:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1616577250000|2021-03-24 09:14:10|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|7
1616577260000|2021-03-24 09:14:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2
1616577270000|2021-03-24 09:14:30|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|7
1616577280000|2021-03-24 09:14:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|4
1616577300000|2021-03-24 09:15:00|2210.2|2209.9|2209.9|2209.6|2210.3|2210|2209.9|2209.6|11
1616577310000|2021-03-24 09:15:10|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.4|2209.1|10
1616577320000|2021-03-24 09:15:20|2209.3|2209|2209.3|2209|2209.3|2209|2209.1|2208.8|31
1616577330000|2021-03-24 09:15:30|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|8
1616577340000|2021-03-24 09:15:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1616577350000|2021-03-24 09:15:50|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|6
1616577360000|2021-03-24 09:16:00|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1616577380000|2021-03-24 09:16:20|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|2
1616577390000|2021-03-24 09:16:30|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1616577400000|2021-03-24 09:16:40|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1616577410000|2021-03-24 09:16:50|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.8|2208.5|2
1616577420000|2021-03-24 09:17:00|2209.1|2208.8|2208.8|2208.5|2209.1|2208.8|2208.8|2208.5|4
1616577430000|2021-03-24 09:17:10|2208.7|2208.4|2208.1|2207.8|2208.7|2208.4|2208.1|2207.8|15
1616577440000|2021-03-24 09:17:20|2208.9|2208.6|2207.9|2207.6|2208.9|2208.6|2207.9|2207.6|29
1616577450000|2021-03-24 09:17:30|2207.8|2207.5|2208.5|2208.2|2208.5|2208.2|2207.8|2207.5|16
1616577460000|2021-03-24 09:17:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|1
1616577470000|2021-03-24 09:17:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|10
1616577490000|2021-03-24 09:18:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|4
1616577500000|2021-03-24 09:18:20|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|4
1616577510000|2021-03-24 09:18:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1616577520000|2021-03-24 09:18:40|2207.9|2207.6|2208.1|2207.8|2208.3|2208|2207.8|2207.5|9
1616577530000|2021-03-24 09:18:50|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|2
1616577540000|2021-03-24 09:19:00|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|4
1616577550000|2021-03-24 09:19:10|2208.2|2207.9|2208|2207.7|2208.4|2208.1|2208|2207.7|13
1616577570000|2021-03-24 09:19:30|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|2
1616577580000|2021-03-24 09:19:40|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1616577590000|2021-03-24 09:19:50|||||||||2
1616577600000|2021-03-24 09:20:00|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|5
1616577610000|2021-03-24 09:20:10|2208.7|2208.4|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|7
1616577620000|2021-03-24 09:20:20|2208.2|2207.9|2208.3|2208|2208.3|2208|2208|2207.7|15
1616577630000|2021-03-24 09:20:30|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|5
1616577640000|2021-03-24 09:20:40|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|5
1616577650000|2021-03-24 09:20:50|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|6
1616577660000|2021-03-24 09:21:00|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|4
1616577670000|2021-03-24 09:21:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|11
1616577680000|2021-03-24 09:21:20|2208.6|2208.3|2208.1|2207.8|2208.6|2208.3|2208|2207.7|31
1616577690000|2021-03-24 09:21:30|2208|2207.7|2209|2208.7|2209|2208.7|2208|2207.7|34
1616577700000|2021-03-24 09:21:40|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|4
1616577710000|2021-03-24 09:21:50|2208.4|2208.1|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|5
1616577720000|2021-03-24 09:22:00|2208.5|2208.2|2208|2207.7|2208.5|2208.2|2208|2207.7|12
1616577730000|2021-03-24 09:22:10|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.8|2208.5|8
1616577740000|2021-03-24 09:22:20|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|2
1616577750000|2021-03-24 09:22:30|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|5
1616577760000|2021-03-24 09:22:40|2208.8|2208.5|2208.3|2208|2208.8|2208.5|2208.3|2208|3
1616577770000|2021-03-24 09:22:50|2208.4|2208.1|2207.8|2207.5|2208.4|2208.1|2207.8|2207.5|13
1616577780000|2021-03-24 09:23:00|2208.1|2207.8|2208.3|2208|2208.3|2208|2207.7|2207.4|11
1616577790000|2021-03-24 09:23:10|2208|2207.7|2207.7|2207.4|2208|2207.7|2207.6|2207.3|16
1616577800000|2021-03-24 09:23:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|3
1616577840000|2021-03-24 09:24:00|2208.2|2207.9|2208.7|2208.4|2208.7|2208.4|2208.2|2207.9|10
1616577850000|2021-03-24 09:24:10|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|2
1616577860000|2021-03-24 09:24:20|2208.8|2208.5|2208.3|2208|2208.8|2208.5|2208.3|2208|3
1616577870000|2021-03-24 09:24:30|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2
1616577880000|2021-03-24 09:24:40|2208.8|2208.5|2208.8|2208.5|2209|2208.7|2208.8|2208.5|12
1616577890000|2021-03-24 09:24:50|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|3
1616577900000|2021-03-24 09:25:00|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1616577910000|2021-03-24 09:25:10|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|10
1616577920000|2021-03-24 09:25:20|2209|2208.7|2208.6|2208.3|2209|2208.7|2208.6|2208.3|3
1616577930000|2021-03-24 09:25:30|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|28
1616577940000|2021-03-24 09:25:40|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|4
1616577950000|2021-03-24 09:25:50|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|4
1616577970000|2021-03-24 09:26:10|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|2
1616577980000|2021-03-24 09:26:20|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1616577990000|2021-03-24 09:26:30|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|3
1616578000000|2021-03-24 09:26:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|3
1616578010000|2021-03-24 09:26:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|9
1616578020000|2021-03-24 09:27:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1616578030000|2021-03-24 09:27:10|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|12
1616578040000|2021-03-24 09:27:20|||||||||6
1616578050000|2021-03-24 09:27:30|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|5
1616578060000|2021-03-24 09:27:40|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|6
1616578070000|2021-03-24 09:27:50|||||||||1
1616578080000|2021-03-24 09:28:00|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|3
1616578090000|2021-03-24 09:28:10|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|2
1616578110000|2021-03-24 09:28:30|2208.1|2207.8|2207.8|2207.5|2208.1|2207.8|2207.8|2207.5|9
1616578140000|2021-03-24 09:29:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|3
1616578150000|2021-03-24 09:29:10|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.1|2206.8|16
1616578160000|2021-03-24 09:29:20|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.4|2206.1|26
1616578170000|2021-03-24 09:29:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|59
1616578180000|2021-03-24 09:29:40|2206.3|2206|2206|2205.7|2206.3|2206|2205.9|2205.6|37
1616578190000|2021-03-24 09:29:50|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|14
1616578200000|2021-03-24 09:30:00|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|41
1616578210000|2021-03-24 09:30:10|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|13
1616578220000|2021-03-24 09:30:20|2205.1|2204.8|2205.8|2205.5|2205.8|2205.5|2205.1|2204.8|79
1616578240000|2021-03-24 09:30:40|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|2
1616578250000|2021-03-24 09:30:50|2207|2206.7|2206.3|2206|2207|2206.7|2206.3|2206|3
1616578260000|2021-03-24 09:31:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2
1616578270000|2021-03-24 09:31:10|2206.7|2206.4|2206.1|2205.8|2206.7|2206.4|2205.9|2205.6|65
1616578280000|2021-03-24 09:31:20|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1616578290000|2021-03-24 09:31:30|2206|2205.7|2205.8|2205.5|2206.1|2205.8|2205.8|2205.5|8
1616578300000|2021-03-24 09:31:40|2206|2205.7|2204.7|2204.4|2206|2205.7|2204.7|2204.4|102
1616578310000|2021-03-24 09:31:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|10
1616578320000|2021-03-24 09:32:00|2204.9|2204.6|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|19
1616578330000|2021-03-24 09:32:10|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|81
1616578340000|2021-03-24 09:32:20|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|5
1616578350000|2021-03-24 09:32:30|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|14
1616578360000|2021-03-24 09:32:40|2204.5|2204.2|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|7
1616578370000|2021-03-24 09:32:50|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|6
1616578380000|2021-03-24 09:33:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1616578390000|2021-03-24 09:33:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.2|2203.9|13
1616578400000|2021-03-24 09:33:20|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|2
1616578410000|2021-03-24 09:33:30|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.3|2204|3
1616578430000|2021-03-24 09:33:50|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2
1616578450000|2021-03-24 09:34:10|2204.3|2204|2203.1|2202.8|2204.3|2204|2203.1|2202.8|143
1616578460000|2021-03-24 09:34:20|2202.7|2202.4|2202.9|2202.6|2203.2|2202.9|2202.5|2202.2|39
1616578470000|2021-03-24 09:34:30|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|13
1616578480000|2021-03-24 09:34:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1616578490000|2021-03-24 09:34:50|2202.7|2202.4|2201.8|2201.5|2202.7|2202.4|2201.5|2201.2|57
1616578500000|2021-03-24 09:35:00|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|32
1616578510000|2021-03-24 09:35:10|2201|2200.7|2201|2200.7|2201.4|2201.1|2200.7|2200.4|58
1616578520000|2021-03-24 09:35:20|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|7
1616578530000|2021-03-24 09:35:30|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|5
1616578540000|2021-03-24 09:35:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1616578550000|2021-03-24 09:35:50|2201.3|2201|2201.5|2201.2|2201.7|2201.4|2201.3|2201|15
1616578560000|2021-03-24 09:36:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1616578570000|2021-03-24 09:36:10|2201.7|2201.4|2201.1|2200.8|2201.7|2201.4|2201.1|2200.8|24
1616578580000|2021-03-24 09:36:20|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|3
1616578590000|2021-03-24 09:36:30|2200.9|2200.6|2200.2|2199.9|2200.9|2200.6|2199.6|2199.3|76
1616578600000|2021-03-24 09:36:40|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2199.9|2199.6|22
1616578610000|2021-03-24 09:36:50|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|9
1616578620000|2021-03-24 09:37:00|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.6|2199.3|10
1616578630000|2021-03-24 09:37:10|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|14
1616578640000|2021-03-24 09:37:20|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199|2198.7|45
1616578650000|2021-03-24 09:37:30|2199|2198.7|2199.3|2199|2199.3|2199|2199|2198.7|13
1616578660000|2021-03-24 09:37:40|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|52
1616578680000|2021-03-24 09:38:00|2199.6|2199.3|2200.2|2199.9|2200.2|2199.9|2199.4|2199.1|11
1616578690000|2021-03-24 09:38:10|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|5
1616578700000|2021-03-24 09:38:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616578720000|2021-03-24 09:38:40|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.4|2201.1|7
1616578730000|2021-03-24 09:38:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|4
1616578750000|2021-03-24 09:39:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|11
1616578770000|2021-03-24 09:39:30|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|3
1616578800000|2021-03-24 09:40:00|2201.2|2200.9|2201.7|2201.4|2201.7|2201.4|2201.2|2200.9|2
1616578810000|2021-03-24 09:40:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1616578820000|2021-03-24 09:40:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1616578830000|2021-03-24 09:40:30|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|3
1616578840000|2021-03-24 09:40:40|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|5
1616578850000|2021-03-24 09:40:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1616578860000|2021-03-24 09:41:00|2201.3|2201|2201.6|2201.3|2201.7|2201.4|2201.3|2201|14
1616578870000|2021-03-24 09:41:10|2201.3|2201|2201.8|2201.5|2201.8|2201.5|2201.3|2201|4
1616578880000|2021-03-24 09:41:20|2202.1|2201.8|2202.6|2202.3|2202.6|2202.3|2202.1|2201.8|10
1616578890000|2021-03-24 09:41:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|3
1616578900000|2021-03-24 09:41:40|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|6
1616578910000|2021-03-24 09:41:50|2202.3|2202|2201.6|2201.3|2202.3|2202|2201.6|2201.3|10
1616578920000|2021-03-24 09:42:00|2201.3|2201|2201.7|2201.4|2201.7|2201.4|2201.3|2201|3
1616578930000|2021-03-24 09:42:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1616578950000|2021-03-24 09:42:30|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|2
1616578960000|2021-03-24 09:42:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1616578970000|2021-03-24 09:42:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1616578980000|2021-03-24 09:43:00|2202.3|2202|2201.5|2201.2|2202.3|2202|2201.5|2201.2|15
1616579020000|2021-03-24 09:43:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|4
1616579040000|2021-03-24 09:44:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|3
1616579050000|2021-03-24 09:44:10|2201.9|2201.6|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|3
1616579080000|2021-03-24 09:44:40|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|3
1616579090000|2021-03-24 09:44:50|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|10
1616579100000|2021-03-24 09:45:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1616579110000|2021-03-24 09:45:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1616579120000|2021-03-24 09:45:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1616579140000|2021-03-24 09:45:40|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|2
1616579150000|2021-03-24 09:45:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1616579160000|2021-03-24 09:46:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1616579180000|2021-03-24 09:46:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1616579200000|2021-03-24 09:46:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1616579210000|2021-03-24 09:46:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1616579240000|2021-03-24 09:47:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1616579250000|2021-03-24 09:47:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1616579260000|2021-03-24 09:47:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1616579280000|2021-03-24 09:48:00|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|3
1616579300000|2021-03-24 09:48:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1616579310000|2021-03-24 09:48:30|2201.8|2201.5|2202.1|2201.8|2202.3|2202|2201.8|2201.5|19
1616579320000|2021-03-24 09:48:40|2202.5|2202.2|2201.7|2201.4|2203.2|2202.9|2201.7|2201.4|131
1616579330000|2021-03-24 09:48:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2
1616579380000|2021-03-24 09:49:40|2202|2201.7|2201.6|2201.3|2202|2201.7|2201.6|2201.3|4
1616579390000|2021-03-24 09:49:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1616579400000|2021-03-24 09:50:00|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|3
1616579430000|2021-03-24 09:50:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|7
1616579440000|2021-03-24 09:50:40|2201.9|2201.6|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|18
1616579460000|2021-03-24 09:51:00|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|2
1616579470000|2021-03-24 09:51:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2
1616579500000|2021-03-24 09:51:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1616579510000|2021-03-24 09:51:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1616579520000|2021-03-24 09:52:00|2202.5|2202.2|2203.1|2202.8|2203.1|2202.8|2202.5|2202.2|11
1616579540000|2021-03-24 09:52:20|2203|2202.7|2202.6|2202.3|2203|2202.7|2202.6|2202.3|5
1616579560000|2021-03-24 09:52:40|2202.2|2201.9|2201.3|2201|2202.4|2202.1|2201.3|2201|21
1616579570000|2021-03-24 09:52:50|||||||||1
1616579580000|2021-03-24 09:53:00|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|41
1616579590000|2021-03-24 09:53:10|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200|2199.7|40
1616579600000|2021-03-24 09:53:20|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|2
1616579610000|2021-03-24 09:53:30|2200.3|2200|2199.7|2199.4|2200.3|2200|2199.7|2199.4|7
1616579620000|2021-03-24 09:53:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1616579630000|2021-03-24 09:53:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|3
1616579640000|2021-03-24 09:54:00|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|3
1616579670000|2021-03-24 09:54:30|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|3
1616579680000|2021-03-24 09:54:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|3
1616579690000|2021-03-24 09:54:50|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|21
1616579700000|2021-03-24 09:55:00|2199.7|2199.4|2200.2|2199.9|2200.3|2200|2199.7|2199.4|12
1616579710000|2021-03-24 09:55:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|6
1616579720000|2021-03-24 09:55:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|20
1616579730000|2021-03-24 09:55:30|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|2
1616579740000|2021-03-24 09:55:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2
1616579750000|2021-03-24 09:55:50|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|2
1616579760000|2021-03-24 09:56:00|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|3
1616579770000|2021-03-24 09:56:10|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|3
1616579780000|2021-03-24 09:56:20|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|3
1616579790000|2021-03-24 09:56:30|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|4
1616579800000|2021-03-24 09:56:40|2200.3|2200|2200.3|2200|2200.3|2200|2199.9|2199.6|24
1616579830000|2021-03-24 09:57:10|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|4
1616579840000|2021-03-24 09:57:20|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|3
1616579850000|2021-03-24 09:57:30|||||||||1
1616579860000|2021-03-24 09:57:40|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|23
1616579870000|2021-03-24 09:57:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616579880000|2021-03-24 09:58:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1616579910000|2021-03-24 09:58:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616579920000|2021-03-24 09:58:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1616579930000|2021-03-24 09:58:50|2200.3|2200|2200|2199.7|2200.3|2200|2200|2199.7|9
1616579940000|2021-03-24 09:59:00|2200.3|2200|2200.3|2200|2200.3|2200|2200|2199.7|6
1616579960000|2021-03-24 09:59:20|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|22
1616579970000|2021-03-24 09:59:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|8
1616580000000|2021-03-24 10:00:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|4
1616580020000|2021-03-24 10:00:20|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|3
1616580030000|2021-03-24 10:00:30|||||||||6
1616580040000|2021-03-24 10:00:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1616580050000|2021-03-24 10:00:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|8
1616580060000|2021-03-24 10:01:00|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|17
1616580070000|2021-03-24 10:01:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1616580080000|2021-03-24 10:01:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|3
1616580090000|2021-03-24 10:01:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1616580100000|2021-03-24 10:01:40|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|27
1616580110000|2021-03-24 10:01:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|6
1616580120000|2021-03-24 10:02:00|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|3
1616580130000|2021-03-24 10:02:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1616580140000|2021-03-24 10:02:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|19
1616580150000|2021-03-24 10:02:30|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|13
1616580160000|2021-03-24 10:02:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|3
1616580170000|2021-03-24 10:02:50|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|3
1616580180000|2021-03-24 10:03:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1616580190000|2021-03-24 10:03:10|2199.7|2199.4|2199.9|2199.6|2200|2199.7|2199.7|2199.4|8
1616580200000|2021-03-24 10:03:20|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|6
1616580210000|2021-03-24 10:03:30|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|9
1616580230000|2021-03-24 10:03:50|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.5|2199.2|9
1616580240000|2021-03-24 10:04:00|2199.4|2199.1|2200.2|2199.9|2200.2|2199.9|2199.4|2199.1|13
1616580250000|2021-03-24 10:04:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616580260000|2021-03-24 10:04:20|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|6
1616580270000|2021-03-24 10:04:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|4
1616580280000|2021-03-24 10:04:40|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|5
1616580290000|2021-03-24 10:04:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|11
1616580330000|2021-03-24 10:05:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616580340000|2021-03-24 10:05:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|6
1616580350000|2021-03-24 10:05:50|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|4
1616580380000|2021-03-24 10:06:20|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|3
1616580420000|2021-03-24 10:07:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2
1616580460000|2021-03-24 10:07:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1616580470000|2021-03-24 10:07:50|||||||||1
1616580480000|2021-03-24 10:08:00|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616580490000|2021-03-24 10:08:10|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|13
1616580510000|2021-03-24 10:08:30|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|4
1616580520000|2021-03-24 10:08:40|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|2
1616580530000|2021-03-24 10:08:50|2198.9|2198.6|2198.7|2198.4|2199|2198.7|2198.7|2198.4|5
1616580540000|2021-03-24 10:09:00|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|5
1616580550000|2021-03-24 10:09:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|7
1616580560000|2021-03-24 10:09:20|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616580570000|2021-03-24 10:09:30|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|14
1616580600000|2021-03-24 10:10:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1616580620000|2021-03-24 10:10:20|2200.1|2199.8|2200.1|2199.8|2200.3|2200|2200.1|2199.8|5
1616580630000|2021-03-24 10:10:30|||||||||6
1616580640000|2021-03-24 10:10:40|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|2
1616580650000|2021-03-24 10:10:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|6
1616580660000|2021-03-24 10:11:00|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|2
1616580670000|2021-03-24 10:11:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|2
1616580680000|2021-03-24 10:11:20|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|4
1616580690000|2021-03-24 10:11:30|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|20
1616580720000|2021-03-24 10:12:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|4
1616580730000|2021-03-24 10:12:10|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|5
1616580740000|2021-03-24 10:12:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|3
1616580750000|2021-03-24 10:12:30|||||||||2
1616580760000|2021-03-24 10:12:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616580770000|2021-03-24 10:12:50|||||||||1
1616580780000|2021-03-24 10:13:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1616580800000|2021-03-24 10:13:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1616580830000|2021-03-24 10:13:50|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|9
1616580850000|2021-03-24 10:14:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1616580860000|2021-03-24 10:14:20|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|3
1616580870000|2021-03-24 10:14:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616580880000|2021-03-24 10:14:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1616580900000|2021-03-24 10:15:00|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|4
1616580910000|2021-03-24 10:15:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|3
1616580920000|2021-03-24 10:15:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1616580930000|2021-03-24 10:15:30|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|11
1616580940000|2021-03-24 10:15:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|8
1616580950000|2021-03-24 10:15:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1616580980000|2021-03-24 10:16:20|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|6
1616580990000|2021-03-24 10:16:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|3
1616581000000|2021-03-24 10:16:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616581010000|2021-03-24 10:16:50|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|6
1616581030000|2021-03-24 10:17:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616581040000|2021-03-24 10:17:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1616581060000|2021-03-24 10:17:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1616581070000|2021-03-24 10:17:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616581080000|2021-03-24 10:18:00|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1616581090000|2021-03-24 10:18:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616581110000|2021-03-24 10:18:30|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|4
1616581120000|2021-03-24 10:18:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|5
1616581130000|2021-03-24 10:18:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1616581140000|2021-03-24 10:19:00|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|5
1616581150000|2021-03-24 10:19:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.1|2201.8|8
1616581160000|2021-03-24 10:19:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|82
1616581170000|2021-03-24 10:19:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1616581190000|2021-03-24 10:19:50|2203.4|2203.1|2204|2203.7|2204|2203.7|2203.4|2203.1|22
1616581200000|2021-03-24 10:20:00|2204.5|2204.2|2204.6|2204.3|2205|2204.7|2204.5|2204.2|39
1616581210000|2021-03-24 10:20:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|29
1616581220000|2021-03-24 10:20:20|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|22
1616581230000|2021-03-24 10:20:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2
1616581240000|2021-03-24 10:20:40|2204.9|2204.6|2205.5|2205.2|2205.5|2205.2|2204.9|2204.6|29
1616581250000|2021-03-24 10:20:50|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|5
1616581260000|2021-03-24 10:21:00|2205.2|2204.9|2205.6|2205.3|2205.6|2205.3|2205.1|2204.8|9
1616581270000|2021-03-24 10:21:10|2205|2204.7|2204.8|2204.5|2205.2|2204.9|2204.8|2204.5|15
1616581280000|2021-03-24 10:21:20|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|12
1616581290000|2021-03-24 10:21:30|2204.9|2204.6|2203.9|2203.6|2205.1|2204.8|2203.9|2203.6|24
1616581300000|2021-03-24 10:21:40|2203.4|2203.1|2203.1|2202.8|2203.6|2203.3|2203|2202.7|21
1616581310000|2021-03-24 10:21:50|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|10
1616581320000|2021-03-24 10:22:00|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|11
1616581330000|2021-03-24 10:22:10|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|11
1616581340000|2021-03-24 10:22:20|2202.7|2202.4|2202.1|2201.8|2202.7|2202.4|2202.1|2201.8|9
1616581350000|2021-03-24 10:22:30|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|4
1616581360000|2021-03-24 10:22:40|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|19
1616581370000|2021-03-24 10:22:50|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|17
1616581380000|2021-03-24 10:23:00|||||||||1
1616581390000|2021-03-24 10:23:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|5
1616581400000|2021-03-24 10:23:20|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|3
1616581410000|2021-03-24 10:23:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616581420000|2021-03-24 10:23:40|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|7
1616581430000|2021-03-24 10:23:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|3
1616581440000|2021-03-24 10:24:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1616581450000|2021-03-24 10:24:10|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|8
1616581500000|2021-03-24 10:25:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1616581510000|2021-03-24 10:25:10|2202.6|2202.3|2202.8|2202.5|2203.1|2202.8|2202.6|2202.3|10
1616581520000|2021-03-24 10:25:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|48
1616581540000|2021-03-24 10:25:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|4
1616581560000|2021-03-24 10:26:00|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|3
1616581570000|2021-03-24 10:26:10|2202|2201.7|2202.2|2201.9|2202.3|2202|2202|2201.7|5
1616581580000|2021-03-24 10:26:20|2202.3|2202|2202.5|2202.2|2202.9|2202.6|2202.3|2202|5
1616581600000|2021-03-24 10:26:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1616581610000|2021-03-24 10:26:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1616581620000|2021-03-24 10:27:00|2202.7|2202.4|2202.4|2202.1|2202.9|2202.6|2202.4|2202.1|8
1616581630000|2021-03-24 10:27:10|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|2
1616581640000|2021-03-24 10:27:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2
1616581660000|2021-03-24 10:27:40|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|3
1616581680000|2021-03-24 10:28:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2
1616581740000|2021-03-24 10:29:00|||||||||1
1616581770000|2021-03-24 10:29:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1616581780000|2021-03-24 10:29:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2
1616581790000|2021-03-24 10:29:50|2202.6|2202.3|2203.1|2202.8|2203.1|2202.8|2202.6|2202.3|3
1616581800000|2021-03-24 10:30:00|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|3
1616581830000|2021-03-24 10:30:30|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|3
1616581840000|2021-03-24 10:30:40|2202.8|2202.5|2202.2|2201.9|2202.8|2202.5|2202.2|2201.9|3
1616581850000|2021-03-24 10:30:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|4
1616581880000|2021-03-24 10:31:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|3
1616581890000|2021-03-24 10:31:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|3
1616581900000|2021-03-24 10:31:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2
1616581920000|2021-03-24 10:32:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1616581930000|2021-03-24 10:32:10|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|4
1616581950000|2021-03-24 10:32:30|2204.4|2204.1|2204.8|2204.5|2204.8|2204.5|2204.4|2204.1|11
1616581960000|2021-03-24 10:32:40|2204.6|2204.3|2201.2|2200.9|2204.6|2204.3|2201|2200.7|412
1616581970000|2021-03-24 10:32:50|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|15
1616581980000|2021-03-24 10:33:00|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|21
1616581990000|2021-03-24 10:33:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|7
1616582000000|2021-03-24 10:33:20|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|3
1616582010000|2021-03-24 10:33:30|2200.6|2200.3|2200.2|2199.9|2200.6|2200.3|2200.2|2199.9|24
1616582020000|2021-03-24 10:33:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|2
1616582030000|2021-03-24 10:33:50|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|10
1616582050000|2021-03-24 10:34:10|2200.3|2200|2200.7|2200.4|2200.7|2200.4|2200.3|2200|27
1616582060000|2021-03-24 10:34:20|||||||||2
1616582080000|2021-03-24 10:34:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|4
1616582090000|2021-03-24 10:34:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|8
1616582140000|2021-03-24 10:35:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1616582150000|2021-03-24 10:35:50|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|11
1616582180000|2021-03-24 10:36:20|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|3
1616582190000|2021-03-24 10:36:30|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|9
1616582220000|2021-03-24 10:37:00|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|14
1616582230000|2021-03-24 10:37:10|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|3
1616582240000|2021-03-24 10:37:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1616582250000|2021-03-24 10:37:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1616582260000|2021-03-24 10:37:40|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|6
1616582280000|2021-03-24 10:38:00|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|6
1616582300000|2021-03-24 10:38:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|3
1616582320000|2021-03-24 10:38:40|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|13
1616582330000|2021-03-24 10:38:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616582370000|2021-03-24 10:39:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1616582400000|2021-03-24 10:40:00|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|15
1616582410000|2021-03-24 10:40:10|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|11
1616582420000|2021-03-24 10:40:20|2200.8|2200.5|2200.3|2200|2200.9|2200.6|2200.3|2200|16
1616582430000|2021-03-24 10:40:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|3
1616582470000|2021-03-24 10:41:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1616582500000|2021-03-24 10:41:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1616582530000|2021-03-24 10:42:10|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|26
1616582540000|2021-03-24 10:42:20|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|10
1616582550000|2021-03-24 10:42:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1616582580000|2021-03-24 10:43:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1616582600000|2021-03-24 10:43:20|2200|2199.7|2200|2199.7|2200|2199.7|2199.6|2199.3|11
1616582610000|2021-03-24 10:43:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2
1616582630000|2021-03-24 10:43:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1616582640000|2021-03-24 10:44:00|2199.7|2199.4|2198.9|2198.6|2199.7|2199.4|2198.9|2198.6|3
1616582650000|2021-03-24 10:44:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1616582660000|2021-03-24 10:44:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616582670000|2021-03-24 10:44:30|||||||||9
1616582680000|2021-03-24 10:44:40|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|2
1616582690000|2021-03-24 10:44:50|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|3
1616582700000|2021-03-24 10:45:00|||||||||4
1616582710000|2021-03-24 10:45:10|2199|2198.7|2198.4|2198.1|2199|2198.7|2198.4|2198.1|3
1616582720000|2021-03-24 10:45:20|2198.3|2198|2198.9|2198.6|2198.9|2198.6|2198.1|2197.8|20
1616582730000|2021-03-24 10:45:30|2198.8|2198.5|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|16
1616582740000|2021-03-24 10:45:40|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.3|2198|6
1616582760000|2021-03-24 10:46:00|2198.5|2198.2|2198.3|2198|2198.6|2198.3|2198.3|2198|32
1616582770000|2021-03-24 10:46:10|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|4
1616582790000|2021-03-24 10:46:30|||||||||1
1616582810000|2021-03-24 10:46:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|3
1616582820000|2021-03-24 10:47:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616582830000|2021-03-24 10:47:10|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|28
1616582840000|2021-03-24 10:47:20|2199|2198.7|2199|2198.7|2199.3|2199|2199|2198.7|6
1616582860000|2021-03-24 10:47:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|59
1616582870000|2021-03-24 10:47:50|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.8|2197.5|11
1616582880000|2021-03-24 10:48:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1616582890000|2021-03-24 10:48:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|4
1616582900000|2021-03-24 10:48:20|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|4
1616582910000|2021-03-24 10:48:30|2198|2197.7|2198|2197.7|2198.3|2198|2198|2197.7|15
1616582920000|2021-03-24 10:48:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616582960000|2021-03-24 10:49:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|10
1616582990000|2021-03-24 10:49:50|||||||||1
1616583000000|2021-03-24 10:50:00|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|2
1616583010000|2021-03-24 10:50:10|2198.6|2198.3|2198.8|2198.5|2198.9|2198.6|2198.6|2198.3|4
1616583020000|2021-03-24 10:50:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1616583040000|2021-03-24 10:50:40|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|3
1616583080000|2021-03-24 10:51:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1616583090000|2021-03-24 10:51:30|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|2
1616583100000|2021-03-24 10:51:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616583110000|2021-03-24 10:51:50|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|11
1616583120000|2021-03-24 10:52:00|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.1|2197.8|3
1616583140000|2021-03-24 10:52:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1616583150000|2021-03-24 10:52:30|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|12
1616583160000|2021-03-24 10:52:40|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.4|2198.1|16
1616583180000|2021-03-24 10:53:00|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|8
1616583220000|2021-03-24 10:53:40|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|3
1616583240000|2021-03-24 10:54:00|||||||||1
1616583250000|2021-03-24 10:54:10|||||||||1
1616583260000|2021-03-24 10:54:20|2199.2|2198.9|2198.7|2198.4|2199.2|2198.9|2198.7|2198.4|2
1616583270000|2021-03-24 10:54:30|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|11
1616583280000|2021-03-24 10:54:40|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|2
1616583290000|2021-03-24 10:54:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616583300000|2021-03-24 10:55:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1616583310000|2021-03-24 10:55:10|2200.1|2199.8|2200.6|2200.3|2200.6|2200.3|2200.1|2199.8|7
1616583330000|2021-03-24 10:55:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616583340000|2021-03-24 10:55:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1616583350000|2021-03-24 10:55:50|2200.1|2199.8|2200.7|2200.4|2200.7|2200.4|2200|2199.7|33
1616583360000|2021-03-24 10:56:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1616583370000|2021-03-24 10:56:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1616583390000|2021-03-24 10:56:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|12
1616583440000|2021-03-24 10:57:20|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|2
1616583450000|2021-03-24 10:57:30|||||||||1
1616583470000|2021-03-24 10:57:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1616583480000|2021-03-24 10:58:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|7
1616583490000|2021-03-24 10:58:10|2200.4|2200.1|2200.7|2200.4|2200.8|2200.5|2200.4|2200.1|14
1616583500000|2021-03-24 10:58:20|||||||||2
1616583510000|2021-03-24 10:58:30|2200.8|2200.5|2201.4|2201.1|2201.4|2201.1|2200.8|2200.5|27
1616583530000|2021-03-24 10:58:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|4
1616583550000|2021-03-24 10:59:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|10
1616583570000|2021-03-24 10:59:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|11
1616583600000|2021-03-24 11:00:00|2201.3|2201|2201.3|2201|2201.3|2201|2200.9|2200.6|45
1616583610000|2021-03-24 11:00:10|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.1|2200.8|14
1616583620000|2021-03-24 11:00:20|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|2
1616583630000|2021-03-24 11:00:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|3
1616583640000|2021-03-24 11:00:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1616583650000|2021-03-24 11:00:50|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|4
1616583660000|2021-03-24 11:01:00|||||||||4
1616583670000|2021-03-24 11:01:10|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|11
1616583680000|2021-03-24 11:01:20|2201|2200.7|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|17
1616583690000|2021-03-24 11:01:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|6
1616583700000|2021-03-24 11:01:40|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.6|2200.3|4
1616583710000|2021-03-24 11:01:50|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201|2200.7|6
1616583720000|2021-03-24 11:02:00|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|11
1616583730000|2021-03-24 11:02:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.2|2200.9|20
1616583740000|2021-03-24 11:02:20|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|16
1616583750000|2021-03-24 11:02:30|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.7|2200.4|7
1616583760000|2021-03-24 11:02:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|3
1616583770000|2021-03-24 11:02:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|7
1616583780000|2021-03-24 11:03:00|||||||||2
1616583790000|2021-03-24 11:03:10|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|6
1616583800000|2021-03-24 11:03:20|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.7|2200.4|8
1616583810000|2021-03-24 11:03:30|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|6
1616583820000|2021-03-24 11:03:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.2|2200.9|27
1616583830000|2021-03-24 11:03:50|2201.1|2200.8|2201.3|2201|2201.4|2201.1|2201.1|2200.8|33
1616583840000|2021-03-24 11:04:00|2201.2|2200.9|2201.1|2200.8|2201.3|2201|2201.1|2200.8|31
1616583850000|2021-03-24 11:04:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.1|2200.8|36
1616583860000|2021-03-24 11:04:20|2201.1|2200.8|2201.2|2200.9|2201.3|2201|2201.1|2200.8|12
1616583870000|2021-03-24 11:04:30|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|3
1616583880000|2021-03-24 11:04:40|2201|2200.7|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|26
1616583890000|2021-03-24 11:04:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616583910000|2021-03-24 11:05:10|2201|2200.7|2201.3|2201|2201.3|2201|2201|2200.7|23
1616583920000|2021-03-24 11:05:20|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|27
1616583930000|2021-03-24 11:05:30|2202.5|2202.2|2202.8|2202.5|2203.1|2202.8|2202.4|2202.1|19
1616583940000|2021-03-24 11:05:40|2203|2202.7|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|12
1616583950000|2021-03-24 11:05:50|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|4
1616583960000|2021-03-24 11:06:00|2202.9|2202.6|2202.8|2202.5|2203.2|2202.9|2202.8|2202.5|9
1616583970000|2021-03-24 11:06:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|5
1616583980000|2021-03-24 11:06:20|||||||||3
1616583990000|2021-03-24 11:06:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|3
1616584000000|2021-03-24 11:06:40|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|6
1616584010000|2021-03-24 11:06:50|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|12
1616584020000|2021-03-24 11:07:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|3
1616584030000|2021-03-24 11:07:10|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|3
1616584040000|2021-03-24 11:07:20|2203.3|2203|2203.7|2203.4|2203.7|2203.4|2203.3|2203|6
1616584050000|2021-03-24 11:07:30|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|2
1616584060000|2021-03-24 11:07:40|2204|2203.7|2203.6|2203.3|2204|2203.7|2203.6|2203.3|3
1616584070000|2021-03-24 11:07:50|2203.7|2203.4|2204|2203.7|2204|2203.7|2203.7|2203.4|4
1616584080000|2021-03-24 11:08:00|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1616584090000|2021-03-24 11:08:10|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|27
1616584110000|2021-03-24 11:08:30|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204|2203.7|11
1616584120000|2021-03-24 11:08:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|3
1616584130000|2021-03-24 11:08:50|||||||||2
1616584140000|2021-03-24 11:09:00|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|7
1616584160000|2021-03-24 11:09:20|2204.2|2203.9|2204.1|2203.8|2204.3|2204|2204.1|2203.8|10
1616584170000|2021-03-24 11:09:30|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|6
1616584180000|2021-03-24 11:09:40|2204.9|2204.6|2205.5|2205.2|2205.7|2205.4|2204.9|2204.6|18
1616584190000|2021-03-24 11:09:50|2205.3|2205|2205.3|2205|2205.4|2205.1|2205.3|2205|16
1616584200000|2021-03-24 11:10:00|2205.6|2205.3|2206|2205.7|2206|2205.7|2205.5|2205.2|8
1616584210000|2021-03-24 11:10:10|2205.9|2205.6|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|18
1616584220000|2021-03-24 11:10:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|6
1616584230000|2021-03-24 11:10:30|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|5
1616584240000|2021-03-24 11:10:40|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|6
1616584250000|2021-03-24 11:10:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|3
1616584260000|2021-03-24 11:11:00|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|2
1616584270000|2021-03-24 11:11:10|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|4
1616584280000|2021-03-24 11:11:20|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|5
1616584290000|2021-03-24 11:11:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1616584300000|2021-03-24 11:11:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|8
1616584310000|2021-03-24 11:11:50|2205.8|2205.5|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|6
1616584320000|2021-03-24 11:12:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1616584330000|2021-03-24 11:12:10|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|7
1616584340000|2021-03-24 11:12:20|2205.9|2205.6|2206.5|2206.2|2206.5|2206.2|2205.7|2205.4|18
1616584350000|2021-03-24 11:12:30|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|5
1616584360000|2021-03-24 11:12:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|4
1616584370000|2021-03-24 11:12:50|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.3|2206|10
1616584380000|2021-03-24 11:13:00|2206.2|2205.9|2206.1|2205.8|2206.4|2206.1|2206|2205.7|12
1616584390000|2021-03-24 11:13:10|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1616584400000|2021-03-24 11:13:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|3
1616584410000|2021-03-24 11:13:30|2206.6|2206.3|2206.1|2205.8|2206.6|2206.3|2206.1|2205.8|6
1616584430000|2021-03-24 11:13:50|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.1|2205.8|21
1616584440000|2021-03-24 11:14:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.3|2206|9
1616584450000|2021-03-24 11:14:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1616584460000|2021-03-24 11:14:20|2206.5|2206.2|2207|2206.7|2207|2206.7|2206.5|2206.2|13
1616584470000|2021-03-24 11:14:30|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|4
1616584480000|2021-03-24 11:14:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|6
1616584490000|2021-03-24 11:14:50|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|3
1616584500000|2021-03-24 11:15:00|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|6
1616584510000|2021-03-24 11:15:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|8
1616584520000|2021-03-24 11:15:20|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|7
1616584530000|2021-03-24 11:15:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1616584540000|2021-03-24 11:15:40|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|5
1616584550000|2021-03-24 11:15:50|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|3
1616584560000|2021-03-24 11:16:00|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|3
1616584570000|2021-03-24 11:16:10|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|4
1616584580000|2021-03-24 11:16:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|3
1616584590000|2021-03-24 11:16:30|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|7
1616584600000|2021-03-24 11:16:40|2207.6|2207.3|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|22
1616584610000|2021-03-24 11:16:50|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|4
1616584620000|2021-03-24 11:17:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|3
1616584630000|2021-03-24 11:17:10|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|9
1616584640000|2021-03-24 11:17:20|2207.3|2207|2207.4|2207.1|2207.6|2207.3|2207.3|2207|4
1616584650000|2021-03-24 11:17:30|2207.3|2207|2207.2|2206.9|2207.3|2207|2207|2206.7|13
1616584660000|2021-03-24 11:17:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1616584670000|2021-03-24 11:17:50|2206.6|2206.3|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|5
1616584680000|2021-03-24 11:18:00|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|5
1616584690000|2021-03-24 11:18:10|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|7
1616584700000|2021-03-24 11:18:20|2207.3|2207|2207.1|2206.8|2207.3|2207|2207.1|2206.8|3
1616584730000|2021-03-24 11:18:50|2207.2|2206.9|2207.4|2207.1|2207.5|2207.2|2207.2|2206.9|5
1616584740000|2021-03-24 11:19:00|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|5
1616584750000|2021-03-24 11:19:10|2206.9|2206.6|2206.6|2206.3|2206.9|2206.6|2206.6|2206.3|10
1616584760000|2021-03-24 11:19:20|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|2
1616584770000|2021-03-24 11:19:30|2206.7|2206.4|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|6
1616584780000|2021-03-24 11:19:40|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2
1616584790000|2021-03-24 11:19:50|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|2
1616584800000|2021-03-24 11:20:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|4
1616584810000|2021-03-24 11:20:10|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|11
1616584830000|2021-03-24 11:20:30|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|7
1616584840000|2021-03-24 11:20:40|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|3
1616584850000|2021-03-24 11:20:50|||||||||2
1616584860000|2021-03-24 11:21:00|2206.6|2206.3|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|4
1616584870000|2021-03-24 11:21:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|3
1616584880000|2021-03-24 11:21:20|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|3
1616584890000|2021-03-24 11:21:30|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|10
1616584900000|2021-03-24 11:21:40|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206|2205.7|5
1616584910000|2021-03-24 11:21:50|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|7
1616584920000|2021-03-24 11:22:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|4
1616584930000|2021-03-24 11:22:10|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|2
1616584950000|2021-03-24 11:22:30|2206.7|2206.4|2207.1|2206.8|2207.1|2206.8|2206.7|2206.4|6
1616584960000|2021-03-24 11:22:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1616584970000|2021-03-24 11:22:50|2207.3|2207|2207.3|2207|2207.5|2207.2|2207.3|2207|8
1616584980000|2021-03-24 11:23:00|2207.2|2206.9|2207|2206.7|2207.2|2206.9|2207|2206.7|4
1616584990000|2021-03-24 11:23:10|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|5
1616585000000|2021-03-24 11:23:20|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.3|2207|8
1616585010000|2021-03-24 11:23:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|6
1616585020000|2021-03-24 11:23:40|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|6
1616585030000|2021-03-24 11:23:50|2207.3|2207|2207.5|2207.2|2207.7|2207.4|2207.3|2207|12
1616585040000|2021-03-24 11:24:00|||||||||4
1616585050000|2021-03-24 11:24:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|10
1616585060000|2021-03-24 11:24:20|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|3
1616585070000|2021-03-24 11:24:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2
1616585090000|2021-03-24 11:24:50|2207.7|2207.4|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|11
1616585100000|2021-03-24 11:25:00|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2207.9|2207.6|33
1616585110000|2021-03-24 11:25:10|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|145
1616585120000|2021-03-24 11:25:20|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|5
1616585130000|2021-03-24 11:25:30|2208.8|2208.5|2208.7|2208.4|2209|2208.7|2208.7|2208.4|20
1616585140000|2021-03-24 11:25:40|2208.8|2208.5|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|15
1616585150000|2021-03-24 11:25:50|2208.8|2208.5|2208.3|2208|2208.8|2208.5|2208.3|2208|20
1616585160000|2021-03-24 11:26:00|2208.4|2208.1|2208.2|2207.9|2208.6|2208.3|2208.2|2207.9|22
1616585170000|2021-03-24 11:26:10|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|4
1616585180000|2021-03-24 11:26:20|2207.8|2207.5|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|7
1616585190000|2021-03-24 11:26:30|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1616585210000|2021-03-24 11:26:50|2208.1|2207.8|2207.8|2207.5|2208.1|2207.8|2207.8|2207.5|15
1616585220000|2021-03-24 11:27:00|2208|2207.7|2207.7|2207.4|2208|2207.7|2207.7|2207.4|8
1616585230000|2021-03-24 11:27:10|2207.5|2207.2|2208.1|2207.8|2208.1|2207.8|2207.5|2207.2|10
1616585240000|2021-03-24 11:27:20|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2
1616585250000|2021-03-24 11:27:30|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|3
1616585260000|2021-03-24 11:27:40|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|3
1616585270000|2021-03-24 11:27:50|2207.3|2207|2207|2206.7|2207.3|2207|2206.2|2205.9|46
1616585280000|2021-03-24 11:28:00|2206.8|2206.5|2205.6|2205.3|2206.8|2206.5|2205.1|2204.8|78
1616585290000|2021-03-24 11:28:10|2205.7|2205.4|2206|2205.7|2206|2205.7|2205.7|2205.4|8
1616585300000|2021-03-24 11:28:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|6
1616585310000|2021-03-24 11:28:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|4
1616585320000|2021-03-24 11:28:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|6
1616585330000|2021-03-24 11:28:50|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|5
1616585340000|2021-03-24 11:29:00|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.3|2206|5
1616585350000|2021-03-24 11:29:10|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|10
1616585360000|2021-03-24 11:29:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|4
1616585370000|2021-03-24 11:29:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1616585390000|2021-03-24 11:29:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1616585400000|2021-03-24 11:30:00|2206.5|2206.2|2207.1|2206.8|2207.1|2206.8|2206.5|2206.2|5
1616585420000|2021-03-24 11:30:20|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|4
1616585430000|2021-03-24 11:30:30|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|10
1616585440000|2021-03-24 11:30:40|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|19
1616585450000|2021-03-24 11:30:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1616585460000|2021-03-24 11:31:00|2207.4|2207.1|2207.7|2207.4|2207.7|2207.4|2207.4|2207.1|5
1616585470000|2021-03-24 11:31:10|2207.8|2207.5|2207.9|2207.6|2208.1|2207.8|2207.8|2207.5|14
1616585480000|2021-03-24 11:31:20|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|2
1616585500000|2021-03-24 11:31:40|2208|2207.7|2207.5|2207.2|2208|2207.7|2207.5|2207.2|12
1616585510000|2021-03-24 11:31:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|11
1616585520000|2021-03-24 11:32:00|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|13
1616585540000|2021-03-24 11:32:20|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|3
1616585550000|2021-03-24 11:32:30|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|5
1616585560000|2021-03-24 11:32:40|||||||||5
1616585580000|2021-03-24 11:33:00|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|3
1616585590000|2021-03-24 11:33:10|2207.4|2207.1|2206.9|2206.6|2207.4|2207.1|2206.9|2206.6|43
1616585600000|2021-03-24 11:33:20|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|8
1616585610000|2021-03-24 11:33:30|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|23
1616585620000|2021-03-24 11:33:40|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|6
1616585630000|2021-03-24 11:33:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1616585640000|2021-03-24 11:34:00|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.7|2206.4|17
1616585650000|2021-03-24 11:34:10|2206.7|2206.4|2206|2205.7|2206.8|2206.5|2205.6|2205.3|37
1616585660000|2021-03-24 11:34:20|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1616585670000|2021-03-24 11:34:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1616585690000|2021-03-24 11:34:50|2206.1|2205.8|2205.7|2205.4|2206.1|2205.8|2205.5|2205.2|6
1616585700000|2021-03-24 11:35:00|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|5
1616585710000|2021-03-24 11:35:10|2205.8|2205.5|2204.7|2204.4|2205.8|2205.5|2204.7|2204.4|65
1616585720000|2021-03-24 11:35:20|2204.6|2204.3|2204.4|2204.1|2204.7|2204.4|2204.3|2204|106
1616585730000|2021-03-24 11:35:30|2204.6|2204.3|2203.8|2203.5|2204.6|2204.3|2203.8|2203.5|114
1616585740000|2021-03-24 11:35:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203|2202.7|121
1616585750000|2021-03-24 11:35:50|2203.9|2203.6|2204.7|2204.4|2204.7|2204.4|2203.9|2203.6|2
1616585760000|2021-03-24 11:36:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1616585780000|2021-03-24 11:36:20|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|16
1616585790000|2021-03-24 11:36:30|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2205|2204.7|8
1616585800000|2021-03-24 11:36:40|2205.7|2205.4|2205.3|2205|2205.7|2205.4|2205.3|2205|10
1616585810000|2021-03-24 11:36:50|2205.2|2204.9|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|8
1616585820000|2021-03-24 11:37:00|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|3
1616585830000|2021-03-24 11:37:10|2205.5|2205.2|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|8
1616585840000|2021-03-24 11:37:20|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2205.3|2205|11
1616585850000|2021-03-24 11:37:30|||||||||3
1616585860000|2021-03-24 11:37:40|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|11
1616585880000|2021-03-24 11:38:00|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|3
1616585890000|2021-03-24 11:38:10|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|2
1616585900000|2021-03-24 11:38:20|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|8
1616585910000|2021-03-24 11:38:30|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1616585920000|2021-03-24 11:38:40|2205.2|2204.9|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|10
1616585930000|2021-03-24 11:38:50|2205.1|2204.8|2205.5|2205.2|2205.5|2205.2|2205|2204.7|6
1616585940000|2021-03-24 11:39:00|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|10
1616585950000|2021-03-24 11:39:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|4
1616585970000|2021-03-24 11:39:30|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|3
1616585980000|2021-03-24 11:39:40|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|2
1616586000000|2021-03-24 11:40:00|2205.1|2204.8|2205.3|2205|2205.3|2205|2205.1|2204.8|5
1616586020000|2021-03-24 11:40:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2
1616586030000|2021-03-24 11:40:30|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.3|2205|16
1616586040000|2021-03-24 11:40:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|11
1616586050000|2021-03-24 11:40:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1616586060000|2021-03-24 11:41:00|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|6
1616586070000|2021-03-24 11:41:10|2205.3|2205|2205.7|2205.4|2205.7|2205.4|2205.3|2205|3
1616586080000|2021-03-24 11:41:20|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1616586090000|2021-03-24 11:41:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1616586100000|2021-03-24 11:41:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|4
1616586110000|2021-03-24 11:41:50|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|9
1616586120000|2021-03-24 11:42:00|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2
1616586130000|2021-03-24 11:42:10|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|8
1616586140000|2021-03-24 11:42:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1616586150000|2021-03-24 11:42:30|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|3
1616586170000|2021-03-24 11:42:50|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.1|2204.8|12
1616586180000|2021-03-24 11:43:00|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|6
1616586190000|2021-03-24 11:43:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1616586200000|2021-03-24 11:43:20|||||||||1
1616586210000|2021-03-24 11:43:30|||||||||1
1616586220000|2021-03-24 11:43:40|2205.5|2205.2|2204.5|2204.2|2205.5|2205.2|2204.3|2204|36
1616586230000|2021-03-24 11:43:50|2204.7|2204.4|2204.2|2203.9|2204.7|2204.4|2204.2|2203.9|19
1616586240000|2021-03-24 11:44:00|||||||||2
1616586250000|2021-03-24 11:44:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1616586260000|2021-03-24 11:44:20|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|4
1616586270000|2021-03-24 11:44:30|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|12
1616586280000|2021-03-24 11:44:40|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|6
1616586310000|2021-03-24 11:45:10|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.2|2203.9|20
1616586340000|2021-03-24 11:45:40|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|4
1616586350000|2021-03-24 11:45:50|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|8
1616586370000|2021-03-24 11:46:10|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|11
1616586380000|2021-03-24 11:46:20|2204.3|2204|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|19
1616586390000|2021-03-24 11:46:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|3
1616586400000|2021-03-24 11:46:40|2204|2203.7|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|14
1616586410000|2021-03-24 11:46:50|2204|2203.7|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|35
1616586420000|2021-03-24 11:47:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|5
1616586430000|2021-03-24 11:47:10|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|3
1616586450000|2021-03-24 11:47:30|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|7
1616586470000|2021-03-24 11:47:50|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.7|2203.4|19
1616586480000|2021-03-24 11:48:00|2203.3|2203|2203.9|2203.6|2203.9|2203.6|2203.3|2203|55
1616586490000|2021-03-24 11:48:10|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1616586500000|2021-03-24 11:48:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|8
1616586510000|2021-03-24 11:48:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1616586520000|2021-03-24 11:48:40|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|9
1616586530000|2021-03-24 11:48:50|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|3
1616586540000|2021-03-24 11:49:00|2203.7|2203.4|2204|2203.7|2204|2203.7|2203.7|2203.4|12
1616586550000|2021-03-24 11:49:10|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204|2203.7|8
1616586560000|2021-03-24 11:49:20|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|9
1616586570000|2021-03-24 11:49:30|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|3
1616586580000|2021-03-24 11:49:40|2203.7|2203.4|2202.5|2202.2|2203.7|2203.4|2202.5|2202.2|30
1616586590000|2021-03-24 11:49:50|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|7
1616586600000|2021-03-24 11:50:00|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|18
1616586610000|2021-03-24 11:50:10|2202.7|2202.4|2202.3|2202|2202.7|2202.4|2202.3|2202|20
1616586620000|2021-03-24 11:50:20|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|6
1616586630000|2021-03-24 11:50:30|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|10
1616586640000|2021-03-24 11:50:40|2202.4|2202.1|2202.6|2202.3|2202.8|2202.5|2202.4|2202.1|8
1616586650000|2021-03-24 11:50:50|2202.1|2201.8|2202.3|2202|2202.3|2202|2202|2201.7|5
1616586670000|2021-03-24 11:51:10|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|12
1616586680000|2021-03-24 11:51:20|2203|2202.7|2203|2202.7|2203|2202.7|2202.7|2202.4|11
1616586710000|2021-03-24 11:51:50|2203.2|2202.9|2203|2202.7|2203.3|2203|2203|2202.7|10
1616586720000|2021-03-24 11:52:00|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.2|2202.9|6
1616586740000|2021-03-24 11:52:20|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|7
1616586750000|2021-03-24 11:52:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|9
1616586760000|2021-03-24 11:52:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|3
1616586770000|2021-03-24 11:52:50|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|8
1616586790000|2021-03-24 11:53:10|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2202|2201.7|17
1616586800000|2021-03-24 11:53:20|2202.6|2202.3|2202.2|2201.9|2202.6|2202.3|2202.2|2201.9|13
1616586810000|2021-03-24 11:53:30|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|7
1616586820000|2021-03-24 11:53:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|8
1616586830000|2021-03-24 11:53:50|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|8
1616586840000|2021-03-24 11:54:00|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|6
1616586850000|2021-03-24 11:54:10|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|6
1616586860000|2021-03-24 11:54:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|3
1616586870000|2021-03-24 11:54:30|||||||||1
1616586880000|2021-03-24 11:54:40|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|4
1616586890000|2021-03-24 11:54:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|3
1616586900000|2021-03-24 11:55:00|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|10
1616586910000|2021-03-24 11:55:10|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1616586920000|2021-03-24 11:55:20|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1616586930000|2021-03-24 11:55:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1616586940000|2021-03-24 11:55:40|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2202.8|2202.5|21
1616586950000|2021-03-24 11:55:50|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|11
1616586960000|2021-03-24 11:56:00|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.8|2202.5|10
1616586970000|2021-03-24 11:56:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1616586990000|2021-03-24 11:56:30|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|7
1616587000000|2021-03-24 11:56:40|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|14
1616587010000|2021-03-24 11:56:50|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|10
1616587020000|2021-03-24 11:57:00|2203.3|2203|2203.7|2203.4|2203.7|2203.4|2203.3|2203|12
1616587030000|2021-03-24 11:57:10|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|15
1616587040000|2021-03-24 11:57:20|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|7
1616587050000|2021-03-24 11:57:30|||||||||3
1616587060000|2021-03-24 11:57:40|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2
1616587070000|2021-03-24 11:57:50|||||||||10
1616587080000|2021-03-24 11:58:00|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|5
1616587100000|2021-03-24 11:58:20|2203|2202.7|2202.4|2202.1|2203|2202.7|2202.4|2202.1|13
1616587110000|2021-03-24 11:58:30|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|2
1616587120000|2021-03-24 11:58:40|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|17
1616587130000|2021-03-24 11:58:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1616587140000|2021-03-24 11:59:00|||||||||1
1616587150000|2021-03-24 11:59:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2
1616587170000|2021-03-24 11:59:30|2202.5|2202.2|2202.6|2202.3|2202.8|2202.5|2202.5|2202.2|8
1616587180000|2021-03-24 11:59:40|2202.5|2202.2|2202.3|2202|2202.6|2202.3|2202.3|2202|14
1616587200000|2021-03-24 12:00:00|2202.6|2202.3|2203.9|2203.6|2204|2203.7|2202.6|2202.3|59
1616587210000|2021-03-24 12:00:10|2204.1|2203.8|2204.4|2204.1|2204.5|2204.2|2204|2203.7|15
1616587220000|2021-03-24 12:00:20|2204.6|2204.3|2204.7|2204.4|2204.8|2204.5|2204.3|2204|23
1616587230000|2021-03-24 12:00:30|2204.8|2204.5|2205.1|2204.8|2205.3|2205|2204.8|2204.5|12
1616587240000|2021-03-24 12:00:40|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.3|2205|15
1616587250000|2021-03-24 12:00:50|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|3
1616587260000|2021-03-24 12:01:00|2205.5|2205.2|2205.4|2205.1|2205.6|2205.3|2205.3|2205|12
1616587270000|2021-03-24 12:01:10|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|4
1616587280000|2021-03-24 12:01:20|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|7
1616587290000|2021-03-24 12:01:30|2205.6|2205.3|2204.9|2204.6|2205.7|2205.4|2204.9|2204.6|35
1616587300000|2021-03-24 12:01:40|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|5
1616587310000|2021-03-24 12:01:50|2204.7|2204.4|2205.2|2204.9|2205.2|2204.9|2204.5|2204.2|75
1616587320000|2021-03-24 12:02:00|2205.7|2205.4|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|8
1616587330000|2021-03-24 12:02:10|2205.7|2205.4|2206|2205.7|2206|2205.7|2205.7|2205.4|3
1616587340000|2021-03-24 12:02:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2
1616587350000|2021-03-24 12:02:30|2205.6|2205.3|2205.8|2205.5|2205.9|2205.6|2205.6|2205.3|8
1616587370000|2021-03-24 12:02:50|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|6
1616587380000|2021-03-24 12:03:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|5
1616587390000|2021-03-24 12:03:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1616587400000|2021-03-24 12:03:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|10
1616587410000|2021-03-24 12:03:30|2206.1|2205.8|2206|2205.7|2206.2|2205.9|2206|2205.7|4
1616587420000|2021-03-24 12:03:40|2206.2|2205.9|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|19
1616587430000|2021-03-24 12:03:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1616587440000|2021-03-24 12:04:00|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|10
1616587450000|2021-03-24 12:04:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|3
1616587460000|2021-03-24 12:04:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1616587470000|2021-03-24 12:04:30|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|5
1616587480000|2021-03-24 12:04:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1616587490000|2021-03-24 12:04:50|2206.2|2205.9|2206.7|2206.4|2206.7|2206.4|2206.2|2205.9|6
1616587500000|2021-03-24 12:05:00|2206.8|2206.5|2206.5|2206.2|2206.9|2206.6|2206.5|2206.2|18
1616587510000|2021-03-24 12:05:10|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|2
1616587520000|2021-03-24 12:05:20|2206.9|2206.6|2207.4|2207.1|2207.5|2207.2|2206.9|2206.6|14
1616587530000|2021-03-24 12:05:30|||||||||1
1616587540000|2021-03-24 12:05:40|2207.8|2207.5|2208.3|2208|2208.3|2208|2207.6|2207.3|32
1616587550000|2021-03-24 12:05:50|2207.9|2207.6|2207.5|2207.2|2207.9|2207.6|2207.2|2206.9|37
1616587560000|2021-03-24 12:06:00|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|7
1616587570000|2021-03-24 12:06:10|2207.3|2207|2208.1|2207.8|2208.1|2207.8|2207.1|2206.8|129
1616587580000|2021-03-24 12:06:20|2208.2|2207.9|2208.6|2208.3|2208.6|2208.3|2208|2207.7|17
1616587600000|2021-03-24 12:06:40|2208.7|2208.4|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|4
1616587610000|2021-03-24 12:06:50|2208.6|2208.3|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|17
1616587620000|2021-03-24 12:07:00|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|8
1616587630000|2021-03-24 12:07:10|2209.1|2208.8|2208.7|2208.4|2209.2|2208.9|2208.7|2208.4|16
1616587640000|2021-03-24 12:07:20|2209.1|2208.8|2209.3|2209|2209.3|2209|2209|2208.7|38
1616587650000|2021-03-24 12:07:30|2209.5|2209.2|2209.7|2209.4|2209.8|2209.5|2209.4|2209.1|22
1616587660000|2021-03-24 12:07:40|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|11
1616587670000|2021-03-24 12:07:50|2209.6|2209.3|2210.2|2209.9|2210.2|2209.9|2209.6|2209.3|92
1616587680000|2021-03-24 12:08:00|2210|2209.7|2210.5|2210.2|2211|2210.7|2210|2209.7|65
1616587690000|2021-03-24 12:08:10|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|11
1616587700000|2021-03-24 12:08:20|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.8|2210.5|17
1616587710000|2021-03-24 12:08:30|2211.1|2210.8|2211.5|2211.2|2211.5|2211.2|2210.9|2210.6|40
1616587720000|2021-03-24 12:08:40|2211.6|2211.3|2212|2211.7|2212.2|2211.9|2211.5|2211.2|56
1616587730000|2021-03-24 12:08:50|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.5|2211.2|37
1616587740000|2021-03-24 12:09:00|2211.6|2211.3|2211.2|2210.9|2211.8|2211.5|2211.2|2210.9|33
1616587750000|2021-03-24 12:09:10|2211|2210.7|2211.3|2211|2211.5|2211.2|2211|2210.7|13
1616587760000|2021-03-24 12:09:20|2212.6|2212.3|2213.2|2212.9|2213.2|2212.9|2212.6|2212.3|142
1616587770000|2021-03-24 12:09:30|2213.3|2213|2214.3|2214|2214.3|2214|2213.3|2213|45
1616587780000|2021-03-24 12:09:40|2214.4|2214.1|2214|2213.7|2214.4|2214.1|2213.7|2213.4|69
1616587790000|2021-03-24 12:09:50|2213.9|2213.6|2215|2214.7|2215.1|2214.8|2213.9|2213.6|62
1616587800000|2021-03-24 12:10:00|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2213.7|2213.4|78
1616587810000|2021-03-24 12:10:10|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.5|2214.2|24
1616587820000|2021-03-24 12:10:20|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214|2213.7|36
1616587830000|2021-03-24 12:10:30|2214.4|2214.1|2213.8|2213.5|2214.4|2214.1|2213.6|2213.3|10
1616587840000|2021-03-24 12:10:40|2213.6|2213.3|2213.9|2213.6|2214.2|2213.9|2213.6|2213.3|9
1616587850000|2021-03-24 12:10:50|2213.6|2213.3|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|13
1616587860000|2021-03-24 12:11:00|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.3|2213|19
1616587870000|2021-03-24 12:11:10|2213.5|2213.2|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|4
1616587880000|2021-03-24 12:11:20|2213.7|2213.4|2212.6|2212.3|2213.7|2213.4|2212.6|2212.3|45
1616587890000|2021-03-24 12:11:30|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.7|2212.4|13
1616587900000|2021-03-24 12:11:40|2213.1|2212.8|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|11
1616587910000|2021-03-24 12:11:50|2212.5|2212.2|2212.5|2212.2|2212.8|2212.5|2212.5|2212.2|17
1616587920000|2021-03-24 12:12:00|2212.8|2212.5|2212.2|2211.9|2212.8|2212.5|2212.1|2211.8|36
1616587930000|2021-03-24 12:12:10|2212.3|2212|2211.9|2211.6|2212.4|2212.1|2211.9|2211.6|5
1616587940000|2021-03-24 12:12:20|2212.3|2212|2212.5|2212.2|2212.5|2212.2|2212.3|2212|10
1616587950000|2021-03-24 12:12:30|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.1|2211.8|10
1616587960000|2021-03-24 12:12:40|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|11
1616587970000|2021-03-24 12:12:50|2211.5|2211.2|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|7
1616587980000|2021-03-24 12:13:00|2211.5|2211.2|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|7
1616587990000|2021-03-24 12:13:10|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|15
1616588000000|2021-03-24 12:13:20|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.3|2211|13
1616588010000|2021-03-24 12:13:30|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|5
1616588020000|2021-03-24 12:13:40|2211.8|2211.5|2212.3|2212|2212.3|2212|2211.8|2211.5|13
1616588030000|2021-03-24 12:13:50|2212.2|2211.9|2212.6|2212.3|2212.7|2212.4|2212.2|2211.9|15
1616588040000|2021-03-24 12:14:00|2212.4|2212.1|2212.1|2211.8|2212.4|2212.1|2212.1|2211.8|6
1616588050000|2021-03-24 12:14:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|5
1616588060000|2021-03-24 12:14:20|2212.1|2211.8|2212|2211.7|2212.3|2212|2212|2211.7|10
1616588070000|2021-03-24 12:14:30|2212.1|2211.8|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|9
1616588080000|2021-03-24 12:14:40|2212|2211.7|2212|2211.7|2212.2|2211.9|2212|2211.7|7
1616588090000|2021-03-24 12:14:50|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1616588100000|2021-03-24 12:15:00|2211.8|2211.5|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|6
1616588110000|2021-03-24 12:15:10|||||||||3
1616588120000|2021-03-24 12:15:20|2211.6|2211.3|2213.1|2212.8|2213.1|2212.8|2211.6|2211.3|26
1616588130000|2021-03-24 12:15:30|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.9|2212.6|11
1616588140000|2021-03-24 12:15:40|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|20
1616588150000|2021-03-24 12:15:50|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|6
1616588160000|2021-03-24 12:16:00|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2212.4|2212.1|19
1616588170000|2021-03-24 12:16:10|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1616588180000|2021-03-24 12:16:20|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2
1616588190000|2021-03-24 12:16:30|2212.1|2211.8|2212.5|2212.2|2212.5|2212.2|2212|2211.7|18
1616588200000|2021-03-24 12:16:40|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|3
1616588210000|2021-03-24 12:16:50|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|17
1616588220000|2021-03-24 12:17:00|2212.6|2212.3|2212.4|2212.1|2212.8|2212.5|2212.4|2212.1|3
1616588230000|2021-03-24 12:17:10|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.1|2211.8|14
1616588240000|2021-03-24 12:17:20|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|3
1616588250000|2021-03-24 12:17:30|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|4
1616588260000|2021-03-24 12:17:40|2213|2212.7|2213.4|2213.1|2213.4|2213.1|2213|2212.7|28
1616588270000|2021-03-24 12:17:50|2213.2|2212.9|2213.4|2213.1|2213.5|2213.2|2213.1|2212.8|29
1616588280000|2021-03-24 12:18:00|2213.2|2212.9|2213.3|2213|2213.4|2213.1|2213.2|2212.9|13
1616588290000|2021-03-24 12:18:10|2213.5|2213.2|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|19
1616588300000|2021-03-24 12:18:20|2213.7|2213.4|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|13
1616588310000|2021-03-24 12:18:30|2214|2213.7|2214.2|2213.9|2214.3|2214|2214|2213.7|20
1616588320000|2021-03-24 12:18:40|2214.3|2214|2215.4|2215.1|2215.4|2215.1|2214.3|2214|166
1616588330000|2021-03-24 12:18:50|2215.6|2215.3|2216.2|2215.9|2216.3|2216|2215.5|2215.2|104
1616588340000|2021-03-24 12:19:00|2216.1|2215.8|2215.4|2215.1|2216.1|2215.8|2215.4|2215.1|34
1616588350000|2021-03-24 12:19:10|2215.3|2215|2215|2214.7|2215.4|2215.1|2215|2214.7|12
1616588360000|2021-03-24 12:19:20|2214.7|2214.4|2214.1|2213.8|2214.8|2214.5|2213.8|2213.5|20
1616588370000|2021-03-24 12:19:30|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.8|2213.5|3
1616588380000|2021-03-24 12:19:40|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|7
1616588390000|2021-03-24 12:19:50|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.1|2213.8|3
1616588400000|2021-03-24 12:20:00|2214|2213.7|2214.6|2214.3|2214.6|2214.3|2213.9|2213.6|17
1616588410000|2021-03-24 12:20:10|2214.8|2214.5|2214.9|2214.6|2215.2|2214.9|2214.8|2214.5|38
1616588420000|2021-03-24 12:20:20|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|7
1616588430000|2021-03-24 12:20:30|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|7
1616588440000|2021-03-24 12:20:40|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|1
1616588460000|2021-03-24 12:21:00|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|3
1616588480000|2021-03-24 12:21:20|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|7
1616588490000|2021-03-24 12:21:30|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|21
1616588500000|2021-03-24 12:21:40|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.4|2214.1|6
1616588510000|2021-03-24 12:21:50|2214.6|2214.3|2214.8|2214.5|2215|2214.7|2214.6|2214.3|19
1616588520000|2021-03-24 12:22:00|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|9
1616588530000|2021-03-24 12:22:10|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2
1616588540000|2021-03-24 12:22:20|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|15
1616588550000|2021-03-24 12:22:30|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|6
1616588560000|2021-03-24 12:22:40|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|8
1616588570000|2021-03-24 12:22:50|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|3
1616588580000|2021-03-24 12:23:00|2214.3|2214|2214.3|2214|2214.6|2214.3|2214.3|2214|15
1616588590000|2021-03-24 12:23:10|2214.6|2214.3|2215.3|2215|2215.3|2215|2214.4|2214.1|26
1616588600000|2021-03-24 12:23:20|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2215.1|2214.8|9
1616588610000|2021-03-24 12:23:30|2215|2214.7|2214.6|2214.3|2215|2214.7|2214.5|2214.2|10
1616588620000|2021-03-24 12:23:40|2214.7|2214.4|2214.1|2213.8|2214.7|2214.4|2214.1|2213.8|25
1616588630000|2021-03-24 12:23:50|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2214|2213.7|9
1616588640000|2021-03-24 12:24:00|2213.9|2213.6|2214.1|2213.8|2214.3|2214|2213.9|2213.6|13
1616588650000|2021-03-24 12:24:10|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2214|2213.7|8
1616588660000|2021-03-24 12:24:20|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|8
1616588670000|2021-03-24 12:24:30|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2
1616588680000|2021-03-24 12:24:40|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214.1|2213.8|4
1616588690000|2021-03-24 12:24:50|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|9
1616588700000|2021-03-24 12:25:00|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.3|2214|5
1616588710000|2021-03-24 12:25:10|2214.6|2214.3|2215.3|2215|2215.6|2215.3|2214.6|2214.3|43
1616588720000|2021-03-24 12:25:20|2215.6|2215.3|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|19
1616588730000|2021-03-24 12:25:30|2215.8|2215.5|2215.6|2215.3|2215.8|2215.5|2215.6|2215.3|7
1616588740000|2021-03-24 12:25:40|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|13
1616588750000|2021-03-24 12:25:50|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.4|2215.1|23
1616588760000|2021-03-24 12:26:00|2215.5|2215.2|2214.8|2214.5|2215.5|2215.2|2214.8|2214.5|11
1616588770000|2021-03-24 12:26:10|2215|2214.7|2215.3|2215|2215.3|2215|2215|2214.7|5
1616588780000|2021-03-24 12:26:20|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|2
1616588790000|2021-03-24 12:26:30|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|4
1616588800000|2021-03-24 12:26:40|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|7
1616588820000|2021-03-24 12:27:00|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2215.2|2214.9|14
1616588830000|2021-03-24 12:27:10|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2214.8|2214.5|21
1616588840000|2021-03-24 12:27:20|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.3|2214|10
1616588850000|2021-03-24 12:27:30|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|4
1616588860000|2021-03-24 12:27:40|2214.3|2214|2214.7|2214.4|2214.7|2214.4|2214.3|2214|23
1616588870000|2021-03-24 12:27:50|||||||||1
1616588880000|2021-03-24 12:28:00|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|7
1616588900000|2021-03-24 12:28:20|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|4
1616588910000|2021-03-24 12:28:30|2215|2214.7|2214.7|2214.4|2215|2214.7|2214.7|2214.4|19
1616588920000|2021-03-24 12:28:40|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|4
1616588930000|2021-03-24 12:28:50|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2214.3|2214|11
1616588940000|2021-03-24 12:29:00|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|11
1616588950000|2021-03-24 12:29:10|2214.3|2214|2214|2213.7|2214.3|2214|2214|2213.7|9
1616588960000|2021-03-24 12:29:20|2214.3|2214|2214|2213.7|2214.4|2214.1|2214|2213.7|30
1616588970000|2021-03-24 12:29:30|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|4
1616588980000|2021-03-24 12:29:40|||||||||1
1616588990000|2021-03-24 12:29:50|2213.7|2213.4|2212.7|2212.4|2213.7|2213.4|2212.7|2212.4|62
1616589000000|2021-03-24 12:30:00|2212.8|2212.5|2213.2|2212.9|2213.5|2213.2|2212.7|2212.4|23
1616589010000|2021-03-24 12:30:10|2212.8|2212.5|2212.9|2212.6|2213.1|2212.8|2212.7|2212.4|38
1616589020000|2021-03-24 12:30:20|2213|2212.7|2212.6|2212.3|2213|2212.7|2212.6|2212.3|26
1616589030000|2021-03-24 12:30:30|2212.8|2212.5|2213.2|2212.9|2213.7|2213.4|2212.8|2212.5|19
1616589040000|2021-03-24 12:30:40|2213.5|2213.2|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|5
1616589050000|2021-03-24 12:30:50|2213|2212.7|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|33
1616589060000|2021-03-24 12:31:00|2212.7|2212.4|2212.2|2211.9|2212.7|2212.4|2211.9|2211.6|24
1616589070000|2021-03-24 12:31:10|2212.1|2211.8|2212.6|2212.3|2213.1|2212.8|2212.1|2211.8|9
1616589080000|2021-03-24 12:31:20|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|9
1616589090000|2021-03-24 12:31:30|2212|2211.7|2212|2211.7|2212.1|2211.8|2211.9|2211.6|18
1616589100000|2021-03-24 12:31:40|2211.6|2211.3|2212.4|2212.1|2212.4|2212.1|2211.6|2211.3|18
1616589110000|2021-03-24 12:31:50|2212.2|2211.9|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|17
1616589120000|2021-03-24 12:32:00|2212.1|2211.8|2211.6|2211.3|2212.1|2211.8|2211.4|2211.1|22
1616589130000|2021-03-24 12:32:10|2211.3|2211|2211|2210.7|2211.3|2211|2211|2210.7|17
1616589140000|2021-03-24 12:32:20|2211.1|2210.8|2211.6|2211.3|2211.6|2211.3|2211.1|2210.8|19
1616589150000|2021-03-24 12:32:30|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|17
1616589160000|2021-03-24 12:32:40|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|15
1616589170000|2021-03-24 12:32:50|2211.3|2211|2211.8|2211.5|2211.8|2211.5|2211.3|2211|25
1616589180000|2021-03-24 12:33:00|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|9
1616589190000|2021-03-24 12:33:10|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|6
1616589200000|2021-03-24 12:33:20|2211.3|2211|2211.4|2211.1|2211.5|2211.2|2211.2|2210.9|19
1616589210000|2021-03-24 12:33:30|2211.5|2211.2|2211.5|2211.2|2211.7|2211.4|2211.3|2211|26
1616589220000|2021-03-24 12:33:40|2211.2|2210.9|2210.2|2209.9|2211.2|2210.9|2210.2|2209.9|36
1616589230000|2021-03-24 12:33:50|2210|2209.7|2210|2209.7|2210.6|2210.3|2209.9|2209.6|64
1616589240000|2021-03-24 12:34:00|2209.7|2209.4|2209.7|2209.4|2209.9|2209.6|2209.4|2209.1|55
1616589250000|2021-03-24 12:34:10|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1616589260000|2021-03-24 12:34:20|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|21
1616589270000|2021-03-24 12:34:30|2209.7|2209.4|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|10
1616589280000|2021-03-24 12:34:40|2209.9|2209.6|2208.9|2208.6|2209.9|2209.6|2208.9|2208.6|39
1616589290000|2021-03-24 12:34:50|2208.8|2208.5|2209.5|2209.2|2209.7|2209.4|2208.8|2208.5|29
1616589300000|2021-03-24 12:35:00|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|19
1616589310000|2021-03-24 12:35:10|2209.9|2209.6|2210.6|2210.3|2210.6|2210.3|2209.7|2209.4|21
1616589320000|2021-03-24 12:35:20|2210.5|2210.2|2211.3|2211|2211.4|2211.1|2210.5|2210.2|25
1616589330000|2021-03-24 12:35:30|2211.4|2211.1|2210.6|2210.3|2211.4|2211.1|2210.5|2210.2|8
1616589340000|2021-03-24 12:35:40|||||||||4
1616589350000|2021-03-24 12:35:50|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|5
1616589360000|2021-03-24 12:36:00|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|8
1616589370000|2021-03-24 12:36:10|2210.7|2210.4|2211.1|2210.8|2211.1|2210.8|2210.7|2210.4|11
1616589380000|2021-03-24 12:36:20|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.4|2210.1|38
1616589390000|2021-03-24 12:36:30|2211|2210.7|2212.1|2211.8|2212.1|2211.8|2211|2210.7|19
1616589400000|2021-03-24 12:36:40|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|7
1616589410000|2021-03-24 12:36:50|2212|2211.7|2211.8|2211.5|2212.1|2211.8|2211.7|2211.4|33
1616589420000|2021-03-24 12:37:00|2212.1|2211.8|2211.5|2211.2|2212.2|2211.9|2211.5|2211.2|21
1616589430000|2021-03-24 12:37:10|2211.6|2211.3|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|6
1616589440000|2021-03-24 12:37:20|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|1
1616589450000|2021-03-24 12:37:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1616589460000|2021-03-24 12:37:40|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|16
1616589470000|2021-03-24 12:37:50|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|9
1616589480000|2021-03-24 12:38:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|12
1616589490000|2021-03-24 12:38:10|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|6
1616589500000|2021-03-24 12:38:20|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|5
1616589510000|2021-03-24 12:38:30|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2210.3|2210|13
1616589520000|2021-03-24 12:38:40|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|9
1616589530000|2021-03-24 12:38:50|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|14
1616589540000|2021-03-24 12:39:00|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|11
1616589550000|2021-03-24 12:39:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|4
1616589560000|2021-03-24 12:39:20|2211.1|2210.8|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|11
1616589570000|2021-03-24 12:39:30|2211.7|2211.4|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|45
1616589580000|2021-03-24 12:39:40|||||||||2
1616589590000|2021-03-24 12:39:50|2211.3|2211|2210.7|2210.4|2211.3|2211|2210.7|2210.4|9
1616589600000|2021-03-24 12:40:00|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2209.8|2209.5|137
1616589610000|2021-03-24 12:40:10|2210.1|2209.8|2210.6|2210.3|2210.8|2210.5|2210.1|2209.8|21
1616589620000|2021-03-24 12:40:20|2210.7|2210.4|2211.1|2210.8|2211.2|2210.9|2210.6|2210.3|35
1616589630000|2021-03-24 12:40:30|2211.3|2211|2211|2210.7|2211.3|2211|2211|2210.7|7
1616589640000|2021-03-24 12:40:40|2211.1|2210.8|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|4
1616589650000|2021-03-24 12:40:50|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|5
1616589660000|2021-03-24 12:41:00|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|6
1616589670000|2021-03-24 12:41:10|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1616589680000|2021-03-24 12:41:20|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|11
1616589690000|2021-03-24 12:41:30|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|6
1616589710000|2021-03-24 12:41:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2
1616589720000|2021-03-24 12:42:00|2211.6|2211.3|2211.9|2211.6|2212|2211.7|2211.6|2211.3|18
1616589730000|2021-03-24 12:42:10|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.8|2211.5|7
1616589740000|2021-03-24 12:42:20|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1616589760000|2021-03-24 12:42:40|2211.3|2211|2211.6|2211.3|2211.6|2211.3|2211.3|2211|4
1616589770000|2021-03-24 12:42:50|2211.2|2210.9|2210.4|2210.1|2211.3|2211|2210.4|2210.1|60
1616589780000|2021-03-24 12:43:00|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2209.9|2209.6|12
1616589790000|2021-03-24 12:43:10|2209.9|2209.6|2210.5|2210.2|2210.5|2210.2|2209.8|2209.5|26
1616589800000|2021-03-24 12:43:20|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|6
1616589810000|2021-03-24 12:43:30|||||||||1
1616589820000|2021-03-24 12:43:40|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2
1616589830000|2021-03-24 12:43:50|2210.3|2210|2210.1|2209.8|2210.3|2210|2210.1|2209.8|2
1616589840000|2021-03-24 12:44:00|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210|2209.7|27
1616589850000|2021-03-24 12:44:10|2210.1|2209.8|2209.9|2209.6|2210.2|2209.9|2209.9|2209.6|7
1616589860000|2021-03-24 12:44:20|||||||||2
1616589870000|2021-03-24 12:44:30|2210.1|2209.8|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|13
1616589890000|2021-03-24 12:44:50|2210.3|2210|2209.5|2209.2|2210.3|2210|2209.5|2209.2|9
1616589910000|2021-03-24 12:45:10|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|4
1616589920000|2021-03-24 12:45:20|2209.9|2209.6|2209.7|2209.4|2210.3|2210|2209.7|2209.4|15
1616589930000|2021-03-24 12:45:30|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|2
1616589940000|2021-03-24 12:45:40|||||||||6
1616589950000|2021-03-24 12:45:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1616589960000|2021-03-24 12:46:00|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|4
1616589970000|2021-03-24 12:46:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|3
1616589980000|2021-03-24 12:46:20|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|21
1616589990000|2021-03-24 12:46:30|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.1|2209.8|17
1616590000000|2021-03-24 12:46:40|2210|2209.7|2209.7|2209.4|2210|2209.7|2209.7|2209.4|5
1616590010000|2021-03-24 12:46:50|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1616590020000|2021-03-24 12:47:00|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.4|2209.1|4
1616590040000|2021-03-24 12:47:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|6
1616590050000|2021-03-24 12:47:30|2210|2209.7|2209.6|2209.3|2210|2209.7|2209.6|2209.3|8
1616590070000|2021-03-24 12:47:50|2209.4|2209.1|2209|2208.7|2209.4|2209.1|2208.8|2208.5|19
1616590080000|2021-03-24 12:48:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|4
1616590090000|2021-03-24 12:48:10|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|6
1616590100000|2021-03-24 12:48:20|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|5
1616590110000|2021-03-24 12:48:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|4
1616590120000|2021-03-24 12:48:40|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|4
1616590130000|2021-03-24 12:48:50|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1616590140000|2021-03-24 12:49:00|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|33
1616590150000|2021-03-24 12:49:10|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|2
1616590160000|2021-03-24 12:49:20|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|4
1616590180000|2021-03-24 12:49:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1616590190000|2021-03-24 12:49:50|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|6
1616590200000|2021-03-24 12:50:00|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|2
1616590210000|2021-03-24 12:50:10|2209.5|2209.2|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|12
1616590220000|2021-03-24 12:50:20|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|5
1616590230000|2021-03-24 12:50:30|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|4
1616590240000|2021-03-24 12:50:40|2209.4|2209.1|2209.9|2209.6|2209.9|2209.6|2209.4|2209.1|10
1616590260000|2021-03-24 12:51:00|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|6
1616590270000|2021-03-24 12:51:10|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|7
1616590280000|2021-03-24 12:51:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1616590290000|2021-03-24 12:51:30|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2
1616590300000|2021-03-24 12:51:40|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|4
1616590310000|2021-03-24 12:51:50|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|12
1616590320000|2021-03-24 12:52:00|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.8|2209.5|5
1616590330000|2021-03-24 12:52:10|2210.1|2209.8|2210.3|2210|2210.3|2210|2210.1|2209.8|7
1616590340000|2021-03-24 12:52:20|2210.2|2209.9|2210.8|2210.5|2210.8|2210.5|2210.2|2209.9|31
1616590350000|2021-03-24 12:52:30|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|14
1616590360000|2021-03-24 12:52:40|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|3
1616590370000|2021-03-24 12:52:50|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|2
1616590380000|2021-03-24 12:53:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|7
1616590390000|2021-03-24 12:53:10|2210.5|2210.2|2210.6|2210.3|2210.9|2210.6|2210.5|2210.2|6
1616590400000|2021-03-24 12:53:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|3
1616590420000|2021-03-24 12:53:40|||||||||1
1616590430000|2021-03-24 12:53:50|2210.4|2210.1|2209.9|2209.6|2210.4|2210.1|2209.9|2209.6|12
1616590440000|2021-03-24 12:54:00|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|7
1616590450000|2021-03-24 12:54:10|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|7
1616590470000|2021-03-24 12:54:30|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|3
1616590480000|2021-03-24 12:54:40|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|11
1616590490000|2021-03-24 12:54:50|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|8
1616590500000|2021-03-24 12:55:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1616590510000|2021-03-24 12:55:10|2209|2208.7|2209.1|2208.8|2209.3|2209|2209|2208.7|8
1616590520000|2021-03-24 12:55:20|2209|2208.7|2209.3|2209|2209.3|2209|2209|2208.7|3
1616590530000|2021-03-24 12:55:30|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|9
1616590540000|2021-03-24 12:55:40|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|4
1616590550000|2021-03-24 12:55:50|||||||||2
1616590560000|2021-03-24 12:56:00|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1616590570000|2021-03-24 12:56:10|||||||||2
1616590580000|2021-03-24 12:56:20|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209|2208.7|5
1616590590000|2021-03-24 12:56:30|2209.2|2208.9|2209|2208.7|2209.3|2209|2208.8|2208.5|19
1616590600000|2021-03-24 12:56:40|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|8
1616590610000|2021-03-24 12:56:50|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|5
1616590620000|2021-03-24 12:57:00|||||||||2
1616590630000|2021-03-24 12:57:10|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|5
1616590640000|2021-03-24 12:57:20|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|8
1616590650000|2021-03-24 12:57:30|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2210|2209.7|10
1616590670000|2021-03-24 12:57:50|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|7
1616590680000|2021-03-24 12:58:00|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2210|2209.7|11
1616590690000|2021-03-24 12:58:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|3
1616590700000|2021-03-24 12:58:20|2209.7|2209.4|2210.4|2210.1|2210.4|2210.1|2209.5|2209.2|12
1616590710000|2021-03-24 12:58:30|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2210.2|2209.9|12
1616590720000|2021-03-24 12:58:40|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|8
1616590730000|2021-03-24 12:58:50|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|4
1616590740000|2021-03-24 12:59:00|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|12
1616590760000|2021-03-24 12:59:20|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|3
1616590770000|2021-03-24 12:59:30|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|5
1616590780000|2021-03-24 12:59:40|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|8
1616590790000|2021-03-24 12:59:50|2209.6|2209.3|2209.1|2208.8|2209.6|2209.3|2209.1|2208.8|9
1616590800000|2021-03-24 13:00:00|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|6
1616590810000|2021-03-24 13:00:10|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.3|2208|17
1616590820000|2021-03-24 13:00:20|2208.3|2208|2208.7|2208.4|2208.7|2208.4|2208.3|2208|9
1616590830000|2021-03-24 13:00:30|2208.8|2208.5|2207.8|2207.5|2208.8|2208.5|2207.8|2207.5|54
1616590840000|2021-03-24 13:00:40|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.8|2207.5|13
1616590850000|2021-03-24 13:00:50|2208|2207.7|2207.4|2207.1|2208|2207.7|2207.3|2207|72
1616590860000|2021-03-24 13:01:00|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207|2206.7|18
1616590880000|2021-03-24 13:01:20|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|9
1616590890000|2021-03-24 13:01:30|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|14
1616590900000|2021-03-24 13:01:40|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|3
1616590910000|2021-03-24 13:01:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1616590920000|2021-03-24 13:02:00|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.1|2206.8|23
1616590930000|2021-03-24 13:02:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|6
1616590940000|2021-03-24 13:02:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1616590950000|2021-03-24 13:02:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|4
1616590960000|2021-03-24 13:02:40|2207.5|2207.2|2206.9|2206.6|2207.5|2207.2|2206.9|2206.6|11
1616590970000|2021-03-24 13:02:50|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.6|2206.3|15
1616590980000|2021-03-24 13:03:00|2206.5|2206.2|2205.3|2205|2206.5|2206.2|2205.3|2205|57
1616590990000|2021-03-24 13:03:10|2205.5|2205.2|2205.6|2205.3|2205.9|2205.6|2205.3|2205|41
1616591000000|2021-03-24 13:03:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|3
1616591010000|2021-03-24 13:03:30|2205.8|2205.5|2206.4|2206.1|2206.4|2206.1|2205.8|2205.5|68
1616591020000|2021-03-24 13:03:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|3
1616591030000|2021-03-24 13:03:50|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|4
1616591040000|2021-03-24 13:04:00|2206.6|2206.3|2207.5|2207.2|2207.5|2207.2|2206.6|2206.3|15
1616591050000|2021-03-24 13:04:10|2207.1|2206.8|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|21
1616591070000|2021-03-24 13:04:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1616591080000|2021-03-24 13:04:40|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|7
1616591090000|2021-03-24 13:04:50|2207.1|2206.8|2207.1|2206.8|2207.3|2207|2207.1|2206.8|4
1616591110000|2021-03-24 13:05:10|2207.3|2207|2207.6|2207.3|2207.6|2207.3|2207.3|2207|9
1616591120000|2021-03-24 13:05:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2
1616591130000|2021-03-24 13:05:30|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|11
1616591140000|2021-03-24 13:05:40|2207.7|2207.4|2208|2207.7|2208.1|2207.8|2207.7|2207.4|41
1616591150000|2021-03-24 13:05:50|2208.1|2207.8|2208.4|2208.1|2208.4|2208.1|2208|2207.7|16
1616591160000|2021-03-24 13:06:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2
1616591180000|2021-03-24 13:06:20|2208.2|2207.9|2208|2207.7|2208.4|2208.1|2208|2207.7|71
1616591190000|2021-03-24 13:06:30|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|4
1616591200000|2021-03-24 13:06:40|2208.1|2207.8|2207.6|2207.3|2208.1|2207.8|2207.6|2207.3|8
1616591210000|2021-03-24 13:06:50|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|2
1616591220000|2021-03-24 13:07:00|2207.3|2207|2206.9|2206.6|2207.4|2207.1|2206.9|2206.6|15
1616591230000|2021-03-24 13:07:10|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.3|2206|12
1616591240000|2021-03-24 13:07:20|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|7
1616591250000|2021-03-24 13:07:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|3
1616591270000|2021-03-24 13:07:50|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.3|2206|7
1616591290000|2021-03-24 13:08:10|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2205.9|2205.6|10
1616591310000|2021-03-24 13:08:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|3
1616591320000|2021-03-24 13:08:40|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|7
1616591330000|2021-03-24 13:08:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|7
1616591360000|2021-03-24 13:09:20|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.3|2206|25
1616591370000|2021-03-24 13:09:30|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|13
1616591380000|2021-03-24 13:09:40|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|6
1616591390000|2021-03-24 13:09:50|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|7
1616591400000|2021-03-24 13:10:00|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|4
1616591410000|2021-03-24 13:10:10|2206.8|2206.5|2207.4|2207.1|2207.4|2207.1|2206.8|2206.5|19
1616591420000|2021-03-24 13:10:20|||||||||7
1616591440000|2021-03-24 13:10:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2
1616591450000|2021-03-24 13:10:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|2
1616591480000|2021-03-24 13:11:20|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|4
1616591490000|2021-03-24 13:11:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2
1616591500000|2021-03-24 13:11:40|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|4
1616591510000|2021-03-24 13:11:50|2207.6|2207.3|2207.1|2206.8|2207.6|2207.3|2207.1|2206.8|5
1616591520000|2021-03-24 13:12:00|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.4|2206.1|8
1616591530000|2021-03-24 13:12:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1616591540000|2021-03-24 13:12:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|3
1616591570000|2021-03-24 13:12:50|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.8|2206.5|14
1616591580000|2021-03-24 13:13:00|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|3
1616591590000|2021-03-24 13:13:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|3
1616591600000|2021-03-24 13:13:20|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1616591620000|2021-03-24 13:13:40|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|3
1616591630000|2021-03-24 13:13:50|2207.3|2207|2207.7|2207.4|2207.7|2207.4|2207.3|2207|3
1616591640000|2021-03-24 13:14:00|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|12
1616591650000|2021-03-24 13:14:10|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|15
1616591660000|2021-03-24 13:14:20|2207.8|2207.5|2208.3|2208|2208.3|2208|2207.8|2207.5|14
1616591670000|2021-03-24 13:14:30|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|3
1616591680000|2021-03-24 13:14:40|2208.1|2207.8|2208.3|2208|2208.3|2208|2208|2207.7|12
1616591690000|2021-03-24 13:14:50|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.3|2208|10
1616591700000|2021-03-24 13:15:00|2208.6|2208.3|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|28
1616591710000|2021-03-24 13:15:10|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.6|2207.3|11
1616591720000|2021-03-24 13:15:20|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|2
1616591730000|2021-03-24 13:15:30|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.8|2207.5|12
1616591740000|2021-03-24 13:15:40|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|4
1616591760000|2021-03-24 13:16:00|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|2
1616591770000|2021-03-24 13:16:10|2207.8|2207.5|2208|2207.7|2208.1|2207.8|2207.8|2207.5|12
1616591780000|2021-03-24 13:16:20|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|11
1616591790000|2021-03-24 13:16:30|||||||||3
1616591800000|2021-03-24 13:16:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|8
1616591810000|2021-03-24 13:16:50|2208|2207.7|2207.8|2207.5|2208.1|2207.8|2207.8|2207.5|10
1616591820000|2021-03-24 13:17:00|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|14
1616591830000|2021-03-24 13:17:10|2208|2207.7|2208|2207.7|2208.1|2207.8|2208|2207.7|5
1616591840000|2021-03-24 13:17:20|2207.8|2207.5|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|5
1616591850000|2021-03-24 13:17:30|2207.9|2207.6|2207.7|2207.4|2208|2207.7|2207.7|2207.4|16
1616591860000|2021-03-24 13:17:40|2207.6|2207.3|2208.2|2207.9|2208.2|2207.9|2207.6|2207.3|9
1616591870000|2021-03-24 13:17:50|||||||||1
1616591880000|2021-03-24 13:18:00|2208.3|2208|2208.6|2208.3|2208.6|2208.3|2208.3|2208|7
1616591890000|2021-03-24 13:18:10|2208.3|2208|2208.9|2208.6|2208.9|2208.6|2208.3|2208|17
1616591900000|2021-03-24 13:18:20|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|37
1616591910000|2021-03-24 13:18:30|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|18
1616591920000|2021-03-24 13:18:40|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|9
1616591930000|2021-03-24 13:18:50|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.7|2209.4|6
1616591940000|2021-03-24 13:19:00|2210|2209.7|2209.7|2209.4|2210.1|2209.8|2209.6|2209.3|63
1616591950000|2021-03-24 13:19:10|2209.8|2209.5|2209.4|2209.1|2209.8|2209.5|2209.4|2209.1|10
1616591960000|2021-03-24 13:19:20|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|4
1616591970000|2021-03-24 13:19:30|2209|2208.7|2209.6|2209.3|2209.6|2209.3|2209|2208.7|13
1616591980000|2021-03-24 13:19:40|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2
1616591990000|2021-03-24 13:19:50|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|28
1616592000000|2021-03-24 13:20:00|2209.8|2209.5|2209.4|2209.1|2209.9|2209.6|2209.4|2209.1|11
1616592010000|2021-03-24 13:20:10|||||||||1
1616592020000|2021-03-24 13:20:20|2209.7|2209.4|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|24
1616592030000|2021-03-24 13:20:30|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|26
1616592040000|2021-03-24 13:20:40|2209.4|2209.1|2209.5|2209.2|2209.8|2209.5|2209.4|2209.1|19
1616592050000|2021-03-24 13:20:50|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|4
1616592060000|2021-03-24 13:21:00|2209.7|2209.4|2208.9|2208.6|2209.7|2209.4|2208.9|2208.6|9
1616592070000|2021-03-24 13:21:10|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|3
1616592080000|2021-03-24 13:21:20|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|3
1616592090000|2021-03-24 13:21:30|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|3
1616592100000|2021-03-24 13:21:40|2208.7|2208.4|2208.5|2208.2|2208.7|2208.4|2208.4|2208.1|16
1616592110000|2021-03-24 13:21:50|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|4
1616592120000|2021-03-24 13:22:00|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|9
1616592130000|2021-03-24 13:22:10|2208.6|2208.3|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|9
1616592140000|2021-03-24 13:22:20|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|4
1616592150000|2021-03-24 13:22:30|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1616592160000|2021-03-24 13:22:40|2208.3|2208|2207.9|2207.6|2208.3|2208|2207.9|2207.6|18
1616592170000|2021-03-24 13:22:50|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.4|2207.1|25
1616592180000|2021-03-24 13:23:00|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|2
1616592190000|2021-03-24 13:23:10|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|5
1616592200000|2021-03-24 13:23:20|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|5
1616592210000|2021-03-24 13:23:30|||||||||2
1616592220000|2021-03-24 13:23:40|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|10
1616592230000|2021-03-24 13:23:50|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|10
1616592240000|2021-03-24 13:24:00|2207.5|2207.2|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|15
1616592250000|2021-03-24 13:24:10|2206.9|2206.6|2207|2206.7|2207.2|2206.9|2206.9|2206.6|9
1616592260000|2021-03-24 13:24:20|2206.9|2206.6|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|3
1616592270000|2021-03-24 13:24:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|4
1616592280000|2021-03-24 13:24:40|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|3
1616592290000|2021-03-24 13:24:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|3
1616592300000|2021-03-24 13:25:00|2206.8|2206.5|2207.3|2207|2207.3|2207|2206.8|2206.5|15
1616592310000|2021-03-24 13:25:10|2207.6|2207.3|2208.2|2207.9|2208.2|2207.9|2207.6|2207.3|32
1616592320000|2021-03-24 13:25:20|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|2
1616592330000|2021-03-24 13:25:30|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|4
1616592340000|2021-03-24 13:25:40|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|18
1616592350000|2021-03-24 13:25:50|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|3
1616592360000|2021-03-24 13:26:00|2208.3|2208|2208.8|2208.5|2208.8|2208.5|2208.3|2208|14
1616592380000|2021-03-24 13:26:20|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2208.9|2208.6|9
1616592390000|2021-03-24 13:26:30|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209|2208.7|13
1616592400000|2021-03-24 13:26:40|2209.3|2209|2209.2|2208.9|2209.5|2209.2|2209.1|2208.8|38
1616592410000|2021-03-24 13:26:50|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|5
1616592420000|2021-03-24 13:27:00|2209|2208.7|2209.1|2208.8|2209.2|2208.9|2209|2208.7|28
1616592430000|2021-03-24 13:27:10|2209.4|2209.1|2210.2|2209.9|2210.2|2209.9|2209.3|2209|32
1616592440000|2021-03-24 13:27:20|2210.3|2210|2210.3|2210|2210.3|2210|2210.1|2209.8|25
1616592450000|2021-03-24 13:27:30|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|46
1616592460000|2021-03-24 13:27:40|2210.6|2210.3|2209.9|2209.6|2210.6|2210.3|2209.9|2209.6|88
1616592470000|2021-03-24 13:27:50|2210|2209.7|2210.6|2210.3|2210.8|2210.5|2210|2209.7|36
1616592480000|2021-03-24 13:28:00|2210.7|2210.4|2211.3|2211|2211.3|2211|2210.7|2210.4|65
1616592490000|2021-03-24 13:28:10|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.2|2210.9|17
1616592500000|2021-03-24 13:28:20|2211.8|2211.5|2212.9|2212.6|2212.9|2212.6|2211.8|2211.5|67
1616592510000|2021-03-24 13:28:30|2212.7|2212.4|2212.9|2212.6|2213.3|2213|2212.7|2212.4|92
1616592520000|2021-03-24 13:28:40|2213.1|2212.8|2213.2|2212.9|2213.3|2213|2212.9|2212.6|35
1616592530000|2021-03-24 13:28:50|2213.1|2212.8|2213|2212.7|2213.2|2212.9|2212.8|2212.5|36
1616592540000|2021-03-24 13:29:00|2212.7|2212.4|2213|2212.7|2213|2212.7|2212.5|2212.2|39
1616592550000|2021-03-24 13:29:10|2212.7|2212.4|2213.4|2213.1|2213.4|2213.1|2212.7|2212.4|32
1616592560000|2021-03-24 13:29:20|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.3|2213|37
1616592570000|2021-03-24 13:29:30|2213.8|2213.5|2214.6|2214.3|2214.7|2214.4|2213.7|2213.4|80
1616592580000|2021-03-24 13:29:40|2214.7|2214.4|2214.8|2214.5|2215.2|2214.9|2214.6|2214.3|38
1616592590000|2021-03-24 13:29:50|2214.9|2214.6|2214.5|2214.2|2215|2214.7|2214.1|2213.8|53
1616592600000|2021-03-24 13:30:00|2214.3|2214|2213.8|2213.5|2214.7|2214.4|2213|2212.7|584
1616592610000|2021-03-24 13:30:10|2213.7|2213.4|2213.1|2212.8|2213.7|2213.4|2212.3|2212|302
1616592620000|2021-03-24 13:30:20|2213.6|2213.3|2214.8|2214.5|2214.8|2214.5|2213.6|2213.3|160
1616592630000|2021-03-24 13:30:30|2215.5|2215.2|2215.9|2215.6|2216.8|2216.5|2215.5|2215.2|286
1616592640000|2021-03-24 13:30:40|2215.7|2215.4|2216|2215.7|2216.6|2216.3|2215.6|2215.3|215
1616592650000|2021-03-24 13:30:50|2216.1|2215.8|2215.9|2215.6|2216.5|2216.2|2215.3|2215|281
1616592660000|2021-03-24 13:31:00|2216|2215.7|2214.9|2214.6|2216.3|2216|2214.2|2213.9|418
1616592670000|2021-03-24 13:31:10|2215|2214.7|2215.3|2215|2215.3|2215|2214.4|2214.1|104
1616592680000|2021-03-24 13:31:20|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2213.7|2213.4|150
1616592690000|2021-03-24 13:31:30|2215.3|2215|2215.1|2214.8|2215.3|2215|2214.4|2214.1|71
1616592700000|2021-03-24 13:31:40|2215.2|2214.9|2213.8|2213.5|2215.2|2214.9|2213.3|2213|181
1616592710000|2021-03-24 13:31:50|2213.6|2213.3|2214.2|2213.9|2214.4|2214.1|2213.3|2213|91
1616592720000|2021-03-24 13:32:00|2214.4|2214.1|2214.9|2214.6|2214.9|2214.6|2214|2213.7|167
1616592730000|2021-03-24 13:32:10|2215.1|2214.8|2215.6|2215.3|2215.6|2215.3|2214.5|2214.2|145
1616592740000|2021-03-24 13:32:20|2215.7|2215.4|2215.5|2215.2|2215.9|2215.6|2214.2|2213.9|96
1616592750000|2021-03-24 13:32:30|2215.4|2215.1|2214.9|2214.6|2215.4|2215.1|2214.3|2214|218
1616592760000|2021-03-24 13:32:40|2215.2|2214.9|2214.8|2214.5|2215.5|2215.2|2214.7|2214.4|100
1616592770000|2021-03-24 13:32:50|2214.9|2214.6|2215.3|2215|2215.8|2215.5|2214.7|2214.4|122
1616592780000|2021-03-24 13:33:00|2215.7|2215.4|2215.8|2215.5|2216.7|2216.4|2214.6|2214.3|384
1616592790000|2021-03-24 13:33:10|2215.4|2215.1|2215.3|2215|2215.5|2215.2|2214.5|2214.2|95
1616592800000|2021-03-24 13:33:20|2215.2|2214.9|2215.1|2214.8|2215.6|2215.3|2214.1|2213.8|262
1616592810000|2021-03-24 13:33:30|2215|2214.7|2213.4|2213.1|2215|2214.7|2212.8|2212.5|226
1616592820000|2021-03-24 13:33:40|2213.2|2212.9|2215.6|2215.3|2215.9|2215.6|2213.1|2212.8|95
1616592830000|2021-03-24 13:33:50|2215.8|2215.5|2214.9|2214.6|2216|2215.7|2214.2|2213.9|106
1616592840000|2021-03-24 13:34:00|2214.8|2214.5|2215.6|2215.3|2215.9|2215.6|2214.5|2214.2|100
1616592850000|2021-03-24 13:34:10|2215.9|2215.6|2216|2215.7|2216.6|2216.3|2215.2|2214.9|123
1616592860000|2021-03-24 13:34:20|2215.9|2215.6|2214.6|2214.3|2216.6|2216.3|2214.6|2214.3|215
1616592870000|2021-03-24 13:34:30|2215.1|2214.8|2213.5|2213.2|2215.1|2214.8|2213.4|2213.1|85
1616592880000|2021-03-24 13:34:40|2213.6|2213.3|2213.3|2213|2213.6|2213.3|2212|2211.7|166
1616592890000|2021-03-24 13:34:50|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.5|2212.2|79
1616592900000|2021-03-24 13:35:00|2213.1|2212.8|2214.4|2214.1|2214.5|2214.2|2212.8|2212.5|207
1616592910000|2021-03-24 13:35:10|2215.1|2214.8|2213.9|2213.6|2215.1|2214.8|2213.7|2213.4|87
1616592920000|2021-03-24 13:35:20|2214|2213.7|2213.8|2213.5|2214|2213.7|2212.1|2211.8|79
1616592930000|2021-03-24 13:35:30|2213.9|2213.6|2215.3|2215|2215.5|2215.2|2213.9|2213.6|100
1616592940000|2021-03-24 13:35:40|2215.2|2214.9|2214.6|2214.3|2215.2|2214.9|2213.9|2213.6|71
1616592950000|2021-03-24 13:35:50|2214.3|2214|2214.3|2214|2214.9|2214.6|2213.4|2213.1|77
1616592960000|2021-03-24 13:36:00|2214.7|2214.4|2213.7|2213.4|2215.1|2214.8|2213.5|2213.2|62
1616592970000|2021-03-24 13:36:10|2214|2213.7|2213.6|2213.3|2214|2213.7|2212.8|2212.5|45
1616592980000|2021-03-24 13:36:20|2213.9|2213.6|2214.7|2214.4|2214.8|2214.5|2213.7|2213.4|65
1616592990000|2021-03-24 13:36:30|2214.5|2214.2|2215.7|2215.4|2215.9|2215.6|2214.4|2214.1|117
1616593000000|2021-03-24 13:36:40|2215.5|2215.2|2214.7|2214.4|2215.8|2215.5|2214.7|2214.4|133
1616593010000|2021-03-24 13:36:50|2214.8|2214.5|2213.8|2213.5|2215.4|2215.1|2213.6|2213.3|105
1616593020000|2021-03-24 13:37:00|2214.2|2213.9|2215.5|2215.2|2215.6|2215.3|2213.7|2213.4|124
1616593030000|2021-03-24 13:37:10|2215.8|2215.5|2215.1|2214.8|2216|2215.7|2214.8|2214.5|63
1616593040000|2021-03-24 13:37:20|2215.2|2214.9|2215.4|2215.1|2215.6|2215.3|2214.5|2214.2|81
1616593050000|2021-03-24 13:37:30|2215.6|2215.3|2216.3|2216|2216.3|2216|2215.5|2215.2|165
1616593060000|2021-03-24 13:37:40|2216.2|2215.9|2216|2215.7|2217|2216.7|2216|2215.7|133
1616593070000|2021-03-24 13:37:50|2215.7|2215.4|2215.3|2215|2216.2|2215.9|2215.3|2215|87
1616593080000|2021-03-24 13:38:00|2215.8|2215.5|2215.7|2215.4|2216.6|2216.3|2215.5|2215.2|71
1616593090000|2021-03-24 13:38:10|2216|2215.7|2216|2215.7|2216.1|2215.8|2214.5|2214.2|91
1616593100000|2021-03-24 13:38:20|2215.9|2215.6|2215.7|2215.4|2216.1|2215.8|2214.9|2214.6|62
1616593110000|2021-03-24 13:38:30|2215.9|2215.6|2215.2|2214.9|2216.8|2216.5|2215.2|2214.9|93
1616593120000|2021-03-24 13:38:40|2215.4|2215.1|2216.2|2215.9|2216.5|2216.2|2215.4|2215.1|41
1616593130000|2021-03-24 13:38:50|2216|2215.7|2217|2216.7|2217|2216.7|2216|2215.7|84
1616593140000|2021-03-24 13:39:00|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2216.3|2216|162
1616593150000|2021-03-24 13:39:10|2217.4|2217.1|2215.7|2215.4|2217.4|2217.1|2215.4|2215.1|112
1616593160000|2021-03-24 13:39:20|2215.4|2215.1|2216.1|2215.8|2216.6|2216.3|2215.4|2215.1|77
1616593170000|2021-03-24 13:39:30|2216|2215.7|2216.5|2216.2|2217|2216.7|2215.7|2215.4|116
1616593180000|2021-03-24 13:39:40|2216.4|2216.1|2216|2215.7|2216.7|2216.4|2215.8|2215.5|62
1616593190000|2021-03-24 13:39:50|2216.2|2215.9|2216.3|2216|2216.9|2216.6|2216.2|2215.9|55
1616593200000|2021-03-24 13:40:00|2216.2|2215.9|2215.5|2215.2|2216.2|2215.9|2215.3|2215|94
1616593210000|2021-03-24 13:40:10|2215.4|2215.1|2216.4|2216.1|2216.6|2216.3|2215.4|2215.1|100
1616593220000|2021-03-24 13:40:20|2216.5|2216.2|2216.2|2215.9|2216.8|2216.5|2216|2215.7|65
1616593230000|2021-03-24 13:40:30|2216.1|2215.8|2215.4|2215.1|2216.9|2216.6|2215.4|2215.1|70
1616593240000|2021-03-24 13:40:40|2215.8|2215.5|2216.6|2216.3|2216.6|2216.3|2215.3|2215|104
1616593250000|2021-03-24 13:40:50|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216|2215.7|47
1616593260000|2021-03-24 13:41:00|2216|2215.7|2215.4|2215.1|2216.9|2216.6|2215.1|2214.8|205
1616593270000|2021-03-24 13:41:10|2216.1|2215.8|2215.4|2215.1|2216.4|2216.1|2215.3|2215|58
1616593280000|2021-03-24 13:41:20|2215.8|2215.5|2216.3|2216|2216.3|2216|2214.9|2214.6|58
1616593290000|2021-03-24 13:41:30|2216.1|2215.8|2216.3|2216|2216.6|2216.3|2215.8|2215.5|138
1616593300000|2021-03-24 13:41:40|2216.5|2216.2|2216.8|2216.5|2217.2|2216.9|2216.3|2216|118
1616593310000|2021-03-24 13:41:50|2216.7|2216.4|2216.6|2216.3|2216.8|2216.5|2216.3|2216|63
1616593320000|2021-03-24 13:42:00|2216.5|2216.2|2216.1|2215.8|2216.9|2216.6|2215.8|2215.5|99
1616593330000|2021-03-24 13:42:10|2216.2|2215.9|2215.9|2215.6|2216.3|2216|2215.7|2215.4|124
1616593340000|2021-03-24 13:42:20|2215.8|2215.5|2214.9|2214.6|2215.8|2215.5|2214.4|2214.1|103
1616593350000|2021-03-24 13:42:30|2215.1|2214.8|2214.7|2214.4|2215.4|2215.1|2214.1|2213.8|80
1616593360000|2021-03-24 13:42:40|2214.3|2214|2213.6|2213.3|2214.4|2214.1|2213.5|2213.2|69
1616593370000|2021-03-24 13:42:50|2213.5|2213.2|2214.3|2214|2214.5|2214.2|2213.5|2213.2|82
1616593380000|2021-03-24 13:43:00|2214.4|2214.1|2212.6|2212.3|2214.4|2214.1|2212.4|2212.1|105
1616593390000|2021-03-24 13:43:10|2212.5|2212.2|2212.2|2211.9|2213|2212.7|2211.8|2211.5|169
1616593400000|2021-03-24 13:43:20|2212.3|2212|2211.6|2211.3|2212.6|2212.3|2211.6|2211.3|30
1616593410000|2021-03-24 13:43:30|2211.7|2211.4|2212.2|2211.9|2212.5|2212.2|2211.6|2211.3|61
1616593420000|2021-03-24 13:43:40|2213|2212.7|2214.5|2214.2|2214.7|2214.4|2212.8|2212.5|56
1616593430000|2021-03-24 13:43:50|2215|2214.7|2214.2|2213.9|2215.5|2215.2|2214.2|2213.9|156
1616593440000|2021-03-24 13:44:00|2214.5|2214.2|2215|2214.7|2215.6|2215.3|2214.4|2214.1|65
1616593450000|2021-03-24 13:44:10|2214.7|2214.4|2214.9|2214.6|2215.4|2215.1|2214.7|2214.4|36
1616593460000|2021-03-24 13:44:20|2214.8|2214.5|2215.5|2215.2|2215.5|2215.2|2214.5|2214.2|53
1616593470000|2021-03-24 13:44:30|2215.2|2214.9|2215.7|2215.4|2215.7|2215.4|2214.7|2214.4|22
1616593480000|2021-03-24 13:44:40|2215.6|2215.3|2216.6|2216.3|2216.6|2216.3|2215.5|2215.2|83
1616593490000|2021-03-24 13:44:50|2216.7|2216.4|2216.9|2216.6|2217.1|2216.8|2216.5|2216.2|41
1616593500000|2021-03-24 13:45:00|2216.6|2216.3|2217.7|2217.4|2218.2|2217.9|2216.3|2216|189
1616593510000|2021-03-24 13:45:10|2217.9|2217.6|2218.7|2218.4|2219|2218.7|2217.8|2217.5|144
1616593520000|2021-03-24 13:45:20|2218.9|2218.6|2218.2|2217.9|2218.9|2218.6|2218.1|2217.8|96
1616593530000|2021-03-24 13:45:30|2218.3|2218|2217.6|2217.3|2218.3|2218|2217.1|2216.8|227
1616593540000|2021-03-24 13:45:40|2217.5|2217.2|2218|2217.7|2218.3|2218|2217.3|2217|123
1616593550000|2021-03-24 13:45:50|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.5|2217.2|24
1616593560000|2021-03-24 13:46:00|2217.9|2217.6|2217.7|2217.4|2218.6|2218.3|2217.3|2217|109
1616593570000|2021-03-24 13:46:10|2217.5|2217.2|2218.4|2218.1|2218.5|2218.2|2217.5|2217.2|47
1616593580000|2021-03-24 13:46:20|2218.1|2217.8|2219|2218.7|2219.4|2219.1|2218|2217.7|254
1616593590000|2021-03-24 13:46:30|2219.2|2218.9|2221.6|2221.3|2222.5|2222.2|2218.8|2218.5|443
1616593600000|2021-03-24 13:46:40|2221.8|2221.5|2220.9|2220.6|2222.2|2221.9|2220.5|2220.2|143
1616593610000|2021-03-24 13:46:50|2221.1|2220.8|2221.4|2221.1|2221.6|2221.3|2220.7|2220.4|169
1616593620000|2021-03-24 13:47:00|2221.2|2220.9|2221.3|2221|2222.2|2221.9|2220.8|2220.5|96
1616593630000|2021-03-24 13:47:10|2221.2|2220.9|2221.2|2220.9|2221.7|2221.4|2220.8|2220.5|115
1616593640000|2021-03-24 13:47:20|2221|2220.7|2220.3|2220|2221.1|2220.8|2219.7|2219.4|82
1616593650000|2021-03-24 13:47:30|2220.2|2219.9|2220.1|2219.8|2220.7|2220.4|2219.8|2219.5|38
1616593660000|2021-03-24 13:47:40|2220.2|2219.9|2220.3|2220|2220.5|2220.2|2220|2219.7|32
1616593670000|2021-03-24 13:47:50|2219.8|2219.5|2219.2|2218.9|2220.5|2220.2|2219.2|2218.9|68
1616593680000|2021-03-24 13:48:00|2218.9|2218.6|2218.6|2218.3|2219.5|2219.2|2218.6|2218.3|113
1616593690000|2021-03-24 13:48:10|2218.8|2218.5|2218.4|2218.1|2218.9|2218.6|2218|2217.7|91
1616593700000|2021-03-24 13:48:20|2218.2|2217.9|2219.1|2218.8|2219.1|2218.8|2218|2217.7|320
1616593710000|2021-03-24 13:48:30|2218.9|2218.6|2220|2219.7|2220.1|2219.8|2218.9|2218.6|142
1616593720000|2021-03-24 13:48:40|2219.7|2219.4|2220|2219.7|2220.2|2219.9|2219.5|2219.2|185
1616593730000|2021-03-24 13:48:50|2219.8|2219.5|2220.2|2219.9|2221.3|2221|2219.8|2219.5|270
1616593740000|2021-03-24 13:49:00|2219.8|2219.5|2219.8|2219.5|2220.1|2219.8|2219.6|2219.3|187
1616593750000|2021-03-24 13:49:10|2219.9|2219.6|2222.3|2222|2222.4|2222.1|2219.9|2219.6|376
1616593760000|2021-03-24 13:49:20|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2221.3|2221|270
1616593770000|2021-03-24 13:49:30|2222.3|2222|2221.2|2220.9|2223|2222.7|2221.2|2220.9|372
1616593780000|2021-03-24 13:49:40|2221|2220.7|2218.8|2218.5|2221.1|2220.8|2218.5|2218.2|228
1616593790000|2021-03-24 13:49:50|2219|2218.7|2217.6|2217.3|2219|2218.7|2217.4|2217.1|127
1616593800000|2021-03-24 13:50:00|2217|2216.7|2217.1|2216.8|2217.7|2217.4|2216.3|2216|270
1616593810000|2021-03-24 13:50:10|2217.5|2217.2|2217.4|2217.1|2218.1|2217.8|2217.2|2216.9|170
1616593820000|2021-03-24 13:50:20|2217.6|2217.3|2217|2216.7|2218|2217.7|2216.2|2215.9|128
1616593830000|2021-03-24 13:50:30|2217.2|2216.9|2216.4|2216.1|2217.9|2217.6|2216|2215.7|129
1616593840000|2021-03-24 13:50:40|2216.1|2215.8|2213.9|2213.6|2216.1|2215.8|2213.7|2213.4|83
1616593850000|2021-03-24 13:50:50|2214.2|2213.9|2212.9|2212.6|2214.4|2214.1|2212.6|2212.3|168
1616593860000|2021-03-24 13:51:00|2213.1|2212.8|2213.8|2213.5|2213.8|2213.5|2212.6|2212.3|117
1616593870000|2021-03-24 13:51:10|2213.7|2213.4|2212.1|2211.8|2213.8|2213.5|2212.1|2211.8|114
1616593880000|2021-03-24 13:51:20|2211.9|2211.6|2210.4|2210.1|2212.1|2211.8|2210.4|2210.1|125
1616593890000|2021-03-24 13:51:30|2210.5|2210.2|2210.2|2209.9|2211.1|2210.8|2210.2|2209.9|208
1616593900000|2021-03-24 13:51:40|2210.4|2210.1|2208.9|2208.6|2210.4|2210.1|2208.9|2208.6|179
1616593910000|2021-03-24 13:51:50|2209.6|2209.3|2209.1|2208.8|2209.6|2209.3|2208.9|2208.6|102
1616593920000|2021-03-24 13:52:00|2209.5|2209.2|2208.3|2208|2209.5|2209.2|2208.1|2207.8|87
1616593930000|2021-03-24 13:52:10|2208.2|2207.9|2207.5|2207.2|2208.2|2207.9|2206.9|2206.6|437
1616593940000|2021-03-24 13:52:20|2207.3|2207|2206.1|2205.8|2207.7|2207.4|2206.1|2205.8|158
1616593950000|2021-03-24 13:52:30|2206.6|2206.3|2206|2205.7|2207|2206.7|2206|2205.7|179
1616593960000|2021-03-24 13:52:40|2206.1|2205.8|2205.2|2204.9|2206.4|2206.1|2205|2204.7|206
1616593970000|2021-03-24 13:52:50|2205.3|2205|2203.5|2203.2|2205.3|2205|2203.5|2203.2|156
1616593980000|2021-03-24 13:53:00|2203.6|2203.3|2204.4|2204.1|2204.6|2204.3|2203.3|2203|188
1616593990000|2021-03-24 13:53:10|2204.3|2204|2203.9|2203.6|2204.5|2204.2|2203.8|2203.5|104
1616594000000|2021-03-24 13:53:20|2204|2203.7|2203.3|2203|2204.4|2204.1|2202.9|2202.6|87
1616594010000|2021-03-24 13:53:30|2203.5|2203.2|2204.1|2203.8|2204.6|2204.3|2203.2|2202.9|90
1616594020000|2021-03-24 13:53:40|2204|2203.7|2202.6|2202.3|2204|2203.7|2202.6|2202.3|71
1616594030000|2021-03-24 13:53:50|2202.5|2202.2|2203.1|2202.8|2203.6|2203.3|2202.5|2202.2|107
1616594040000|2021-03-24 13:54:00|2204|2203.7|2205.8|2205.5|2205.9|2205.6|2204|2203.7|288
1616594050000|2021-03-24 13:54:10|2206|2205.7|2207.1|2206.8|2207.1|2206.8|2205.9|2205.6|165
1616594060000|2021-03-24 13:54:20|2206.7|2206.4|2207.4|2207.1|2208.5|2208.2|2206.7|2206.4|172
1616594070000|2021-03-24 13:54:30|2207.5|2207.2|2207.5|2207.2|2208.2|2207.9|2207.2|2206.9|118
1616594080000|2021-03-24 13:54:40|2207.4|2207.1|2204.3|2204|2207.4|2207.1|2204.3|2204|103
1616594090000|2021-03-24 13:54:50|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2202.3|2202|113
1616594100000|2021-03-24 13:55:00|2203.9|2203.6|2206.1|2205.8|2206.2|2205.9|2203.9|2203.6|163
1616594110000|2021-03-24 13:55:10|2205.9|2205.6|2205.2|2204.9|2206.4|2206.1|2204.8|2204.5|86
1616594120000|2021-03-24 13:55:20|2205.1|2204.8|2205.6|2205.3|2206.2|2205.9|2204.8|2204.5|73
1616594130000|2021-03-24 13:55:30|2205.7|2205.4|2204.7|2204.4|2205.8|2205.5|2204.6|2204.3|47
1616594140000|2021-03-24 13:55:40|2204.6|2204.3|2205.1|2204.8|2205.4|2205.1|2204.6|2204.3|69
1616594150000|2021-03-24 13:55:50|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2203.3|2203|154
1616594160000|2021-03-24 13:56:00|2204.4|2204.1|2206|2205.7|2206.5|2206.2|2204.4|2204.1|143
1616594170000|2021-03-24 13:56:10|2206.6|2206.3|2206.8|2206.5|2207.6|2207.3|2206.4|2206.1|179
1616594180000|2021-03-24 13:56:20|2206.7|2206.4|2207.4|2207.1|2207.5|2207.2|2206.4|2206.1|77
1616594190000|2021-03-24 13:56:30|2207.1|2206.8|2207|2206.7|2207.4|2207.1|2206.3|2206|74
1616594200000|2021-03-24 13:56:40|2207.2|2206.9|2207|2206.7|2207.9|2207.6|2207|2206.7|66
1616594210000|2021-03-24 13:56:50|2206.7|2206.4|2207.1|2206.8|2207.9|2207.6|2206.6|2206.3|47
1616594220000|2021-03-24 13:57:00|2207.3|2207|2207.9|2207.6|2208.5|2208.2|2207.3|2207|85
1616594230000|2021-03-24 13:57:10|2208.2|2207.9|2208.8|2208.5|2208.8|2208.5|2208.1|2207.8|97
1616594240000|2021-03-24 13:57:20|2208.3|2208|2208.1|2207.8|2209.2|2208.9|2208.1|2207.8|69
1616594250000|2021-03-24 13:57:30|2208.5|2208.2|2205.4|2205.1|2208.5|2208.2|2205.3|2205|123
1616594260000|2021-03-24 13:57:40|2205.3|2205|2205.5|2205.2|2205.8|2205.5|2204.8|2204.5|52
1616594270000|2021-03-24 13:57:50|2205.7|2205.4|2205.5|2205.2|2205.8|2205.5|2205.1|2204.8|39
1616594280000|2021-03-24 13:58:00|2205.4|2205.1|2204.5|2204.2|2205.5|2205.2|2203.9|2203.6|117
1616594290000|2021-03-24 13:58:10|2204.1|2203.8|2204.5|2204.2|2204.6|2204.3|2203.9|2203.6|32
1616594300000|2021-03-24 13:58:20|2204.1|2203.8|2203.8|2203.5|2204.4|2204.1|2203.8|2203.5|30
1616594310000|2021-03-24 13:58:30|2203.9|2203.6|2203.4|2203.1|2204.1|2203.8|2203.2|2202.9|36
1616594320000|2021-03-24 13:58:40|2203.3|2203|2203.9|2203.6|2203.9|2203.6|2203.1|2202.8|59
1616594330000|2021-03-24 13:58:50|2204.2|2203.9|2204.5|2204.2|2204.8|2204.5|2203.7|2203.4|69
1616594340000|2021-03-24 13:59:00|2204.8|2204.5|2204|2203.7|2205.4|2205.1|2204|2203.7|64
1616594350000|2021-03-24 13:59:10|2204.1|2203.8|2203.3|2203|2204.7|2204.4|2203.3|2203|73
1616594360000|2021-03-24 13:59:20|2203.1|2202.8|2202.2|2201.9|2203.5|2203.2|2202|2201.7|114
1616594370000|2021-03-24 13:59:30|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2201.7|2201.4|128
1616594380000|2021-03-24 13:59:40|2202.7|2202.4|2203.2|2202.9|2203.2|2202.9|2202.3|2202|159
1616594390000|2021-03-24 13:59:50|2203.3|2203|2203.7|2203.4|2203.9|2203.6|2203.2|2202.9|43
1616594400000|2021-03-24 14:00:00|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2202.9|2202.6|81
1616594410000|2021-03-24 14:00:10|2203.2|2202.9|2204.3|2204|2204.7|2204.4|2203.2|2202.9|123
1616594420000|2021-03-24 14:00:20|2204.2|2203.9|2204.3|2204|2204.6|2204.3|2203.7|2203.4|86
1616594430000|2021-03-24 14:00:30|2204.2|2203.9|2205.3|2205|2205.4|2205.1|2203.8|2203.5|213
1616594440000|2021-03-24 14:00:40|2205.5|2205.2|2207.1|2206.8|2207.3|2207|2205.3|2205|91
1616594450000|2021-03-24 14:00:50|2207.4|2207.1|2209.9|2209.6|2209.9|2209.6|2207.4|2207.1|133
1616594460000|2021-03-24 14:01:00|2210.3|2210|2209.7|2209.4|2211.3|2211|2209.7|2209.4|152
1616594470000|2021-03-24 14:01:10|2209.4|2209.1|2208.6|2208.3|2209.4|2209.1|2208.1|2207.8|236
1616594480000|2021-03-24 14:01:20|2208.5|2208.2|2208.1|2207.8|2208.7|2208.4|2207.2|2206.9|78
1616594490000|2021-03-24 14:01:30|2208|2207.7|2210.7|2210.4|2210.7|2210.4|2207.9|2207.6|113
1616594500000|2021-03-24 14:01:40|2210.9|2210.6|2210.7|2210.4|2211.3|2211|2210.2|2209.9|147
1616594510000|2021-03-24 14:01:50|2210.5|2210.2|2210.8|2210.5|2211.1|2210.8|2209.3|2209|94
1616594520000|2021-03-24 14:02:00|2211|2210.7|2211.1|2210.8|2211.3|2211|2210.2|2209.9|68
1616594530000|2021-03-24 14:02:10|2211.4|2211.1|2211.7|2211.4|2212.1|2211.8|2211.3|2211|113
1616594540000|2021-03-24 14:02:20|2212.2|2211.9|2212|2211.7|2212.6|2212.3|2211.7|2211.4|200
1616594550000|2021-03-24 14:02:30|2212.1|2211.8|2210.2|2209.9|2212.1|2211.8|2209.7|2209.4|146
1616594560000|2021-03-24 14:02:40|2210.5|2210.2|2211.3|2211|2211.4|2211.1|2210.1|2209.8|42
1616594570000|2021-03-24 14:02:50|2211.6|2211.3|2213.2|2212.9|2213.5|2213.2|2211.6|2211.3|108
1616594580000|2021-03-24 14:03:00|2213|2212.7|2213.3|2213|2213.6|2213.3|2212.5|2212.2|82
1616594590000|2021-03-24 14:03:10|2213.6|2213.3|2214|2213.7|2215|2214.7|2213.5|2213.2|164
1616594600000|2021-03-24 14:03:20|2213.7|2213.4|2213.4|2213.1|2213.7|2213.4|2212.7|2212.4|240
1616594610000|2021-03-24 14:03:30|2213.5|2213.2|2212.9|2212.6|2213.7|2213.4|2212.9|2212.6|140
1616594620000|2021-03-24 14:03:40|2212.8|2212.5|2211.8|2211.5|2213|2212.7|2211.5|2211.2|58
1616594630000|2021-03-24 14:03:50|2211.7|2211.4|2211.5|2211.2|2212.2|2211.9|2211.4|2211.1|55
1616594640000|2021-03-24 14:04:00|2211.1|2210.8|2210.7|2210.4|2211.8|2211.5|2210.7|2210.4|77
1616594650000|2021-03-24 14:04:10|2210.4|2210.1|2208.7|2208.4|2210.5|2210.2|2208.7|2208.4|94
1616594660000|2021-03-24 14:04:20|2208.2|2207.9|2208.7|2208.4|2208.8|2208.5|2208.1|2207.8|89
1616594670000|2021-03-24 14:04:30|2208.8|2208.5|2209.5|2209.2|2209.9|2209.6|2208.5|2208.2|65
1616594680000|2021-03-24 14:04:40|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2208.6|2208.3|38
1616594690000|2021-03-24 14:04:50|2208.7|2208.4|2209.3|2209|2209.4|2209.1|2208.4|2208.1|46
1616594700000|2021-03-24 14:05:00|2209.2|2208.9|2210.2|2209.9|2210.9|2210.6|2209.2|2208.9|108
1616594710000|2021-03-24 14:05:10|2210.4|2210.1|2210.3|2210|2212|2211.7|2209.6|2209.3|65
1616594720000|2021-03-24 14:05:20|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2209.2|2208.9|238
1616594730000|2021-03-24 14:05:30|2211|2210.7|2210.5|2210.2|2211.6|2211.3|2210.2|2209.9|287
1616594740000|2021-03-24 14:05:40|2210.7|2210.4|2209.6|2209.3|2211.4|2211.1|2209.3|2209|66
1616594750000|2021-03-24 14:05:50|2209.7|2209.4|2208.9|2208.6|2209.7|2209.4|2208.7|2208.4|47
1616594760000|2021-03-24 14:06:00|2209.2|2208.9|2209.5|2209.2|2210.4|2210.1|2209.2|2208.9|55
1616594770000|2021-03-24 14:06:10|2209.4|2209.1|2208.7|2208.4|2209.5|2209.2|2208.2|2207.9|86
1616594780000|2021-03-24 14:06:20|2208.8|2208.5|2208.5|2208.2|2209|2208.7|2208.2|2207.9|34
1616594790000|2021-03-24 14:06:30|2208.8|2208.5|2209.1|2208.8|2209.4|2209.1|2208.1|2207.8|53
1616594800000|2021-03-24 14:06:40|2209.2|2208.9|2208.5|2208.2|2209.2|2208.9|2208.5|2208.2|52
1616594810000|2021-03-24 14:06:50|2208.3|2208|2209.7|2209.4|2209.7|2209.4|2207.9|2207.6|105
1616594820000|2021-03-24 14:07:00|2209.6|2209.3|2210.2|2209.9|2210.3|2210|2209.6|2209.3|59
1616594830000|2021-03-24 14:07:10|2209.9|2209.6|2208.4|2208.1|2210|2209.7|2208.3|2208|77
1616594840000|2021-03-24 14:07:20|2208.3|2208|2208.3|2208|2208.5|2208.2|2207.7|2207.4|35
1616594850000|2021-03-24 14:07:30|2208.1|2207.8|2208.5|2208.2|2208.7|2208.4|2207.9|2207.6|38
1616594860000|2021-03-24 14:07:40|2208.8|2208.5|2208.9|2208.6|2209.4|2209.1|2208.8|2208.5|34
1616594870000|2021-03-24 14:07:50|2209.2|2208.9|2208.2|2207.9|2209.2|2208.9|2208|2207.7|66
1616594880000|2021-03-24 14:08:00|2208.3|2208|2206|2205.7|2208.4|2208.1|2205.7|2205.4|130
1616594890000|2021-03-24 14:08:10|2205.8|2205.5|2206.3|2206|2206.8|2206.5|2205.7|2205.4|43
1616594900000|2021-03-24 14:08:20|2206.6|2206.3|2206.7|2206.4|2207|2206.7|2206.1|2205.8|45
1616594910000|2021-03-24 14:08:30|2206.5|2206.2|2206.7|2206.4|2206.8|2206.5|2206.2|2205.9|39
1616594920000|2021-03-24 14:08:40|2206.9|2206.6|2205.8|2205.5|2207.2|2206.9|2205.8|2205.5|47
1616594930000|2021-03-24 14:08:50|2205.7|2205.4|2205.2|2204.9|2205.7|2205.4|2204.8|2204.5|75
1616594940000|2021-03-24 14:09:00|2205.4|2205.1|2205.9|2205.6|2206.5|2206.2|2205.4|2205.1|102
1616594950000|2021-03-24 14:09:10|2205.6|2205.3|2205.4|2205.1|2205.6|2205.3|2204.1|2203.8|94
1616594960000|2021-03-24 14:09:20|2205.3|2205|2205.5|2205.2|2205.7|2205.4|2204.9|2204.6|43
1616594970000|2021-03-24 14:09:30|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.1|2204.8|21
1616594980000|2021-03-24 14:09:40|2205.3|2205|2205.1|2204.8|2205.7|2205.4|2204.7|2204.4|45
1616594990000|2021-03-24 14:09:50|2205|2204.7|2204.3|2204|2205.3|2205|2204.3|2204|37
1616595000000|2021-03-24 14:10:00|2204.5|2204.2|2203.8|2203.5|2204.8|2204.5|2203.7|2203.4|122
1616595010000|2021-03-24 14:10:10|2204.1|2203.8|2203.4|2203.1|2204.2|2203.9|2203.3|2203|96
1616595020000|2021-03-24 14:10:20|2203.5|2203.2|2203.7|2203.4|2204.1|2203.8|2203|2202.7|58
1616595030000|2021-03-24 14:10:30|2203.5|2203.2|2202|2201.7|2203.5|2203.2|2201.8|2201.5|109
1616595040000|2021-03-24 14:10:40|2201.8|2201.5|2201.8|2201.5|2202.2|2201.9|2201.5|2201.2|92
1616595050000|2021-03-24 14:10:50|2201.7|2201.4|2203|2202.7|2203|2202.7|2201.7|2201.4|90
1616595060000|2021-03-24 14:11:00|2203.2|2202.9|2205.2|2204.9|2205.7|2205.4|2202.5|2202.2|110
1616595070000|2021-03-24 14:11:10|2204.9|2204.6|2205.4|2205.1|2205.7|2205.4|2204.9|2204.6|69
1616595080000|2021-03-24 14:11:20|2205.2|2204.9|2207.3|2207|2207.3|2207|2204.9|2204.6|139
1616595090000|2021-03-24 14:11:30|2207.5|2207.2|2206.5|2206.2|2207.8|2207.5|2206.3|2206|106
1616595100000|2021-03-24 14:11:40|2206.6|2206.3|2205.8|2205.5|2206.7|2206.4|2205.6|2205.3|74
1616595110000|2021-03-24 14:11:50|2205.7|2205.4|2206.7|2206.4|2206.7|2206.4|2205.3|2205|55
1616595120000|2021-03-24 14:12:00|2206.9|2206.6|2207.4|2207.1|2207.5|2207.2|2206.4|2206.1|99
1616595130000|2021-03-24 14:12:10|2207.3|2207|2207.7|2207.4|2208.1|2207.8|2207.2|2206.9|120
1616595140000|2021-03-24 14:12:20|2207.5|2207.2|2207.5|2207.2|2208.3|2208|2207.3|2207|76
1616595150000|2021-03-24 14:12:30|2207.9|2207.6|2208.8|2208.5|2209.2|2208.9|2207.9|2207.6|82
1616595160000|2021-03-24 14:12:40|2209.1|2208.8|2210.5|2210.2|2210.5|2210.2|2208.3|2208|117
1616595170000|2021-03-24 14:12:50|2210.3|2210|2211.7|2211.4|2211.7|2211.4|2210.3|2210|112
1616595180000|2021-03-24 14:13:00|2211.9|2211.6|2212.2|2211.9|2213.1|2212.8|2211.9|2211.6|182
1616595190000|2021-03-24 14:13:10|2212.1|2211.8|2211.5|2211.2|2212.4|2212.1|2211.1|2210.8|101
1616595200000|2021-03-24 14:13:20|2211.7|2211.4|2211.7|2211.4|2211.9|2211.6|2211.2|2210.9|62
1616595210000|2021-03-24 14:13:30|2212|2211.7|2210.9|2210.6|2212|2211.7|2210.5|2210.2|74
1616595220000|2021-03-24 14:13:40|2211.2|2210.9|2211|2210.7|2212.3|2212|2210.9|2210.6|106
1616595230000|2021-03-24 14:13:50|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.2|2209.9|121
1616595240000|2021-03-24 14:14:00|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2210.6|2210.3|64
1616595250000|2021-03-24 14:14:10|2211.4|2211.1|2211.8|2211.5|2212.1|2211.8|2211.1|2210.8|109
1616595260000|2021-03-24 14:14:20|2211.7|2211.4|2210.1|2209.8|2211.9|2211.6|2210.1|2209.8|63
1616595270000|2021-03-24 14:14:30|2209.9|2209.6|2209.1|2208.8|2210.3|2210|2209|2208.7|63
1616595280000|2021-03-24 14:14:40|2208.4|2208.1|2208.5|2208.2|2208.6|2208.3|2207.8|2207.5|129
1616595290000|2021-03-24 14:14:50|2208.7|2208.4|2208.2|2207.9|2209|2208.7|2207.5|2207.2|67
1616595300000|2021-03-24 14:15:00|2208.4|2208.1|2207.2|2206.9|2208.5|2208.2|2207.1|2206.8|111
1616595310000|2021-03-24 14:15:10|2206.7|2206.4|2207.4|2207.1|2207.4|2207.1|2205.8|2205.5|99
1616595320000|2021-03-24 14:15:20|2207.5|2207.2|2207.4|2207.1|2207.9|2207.6|2207.2|2206.9|38
1616595330000|2021-03-24 14:15:30|2207|2206.7|2207.2|2206.9|2207.8|2207.5|2206.9|2206.6|35
1616595340000|2021-03-24 14:15:40|2207|2206.7|2207.8|2207.5|2208.3|2208|2207|2206.7|52
1616595350000|2021-03-24 14:15:50|2207.4|2207.1|2207.8|2207.5|2208.1|2207.8|2207.4|2207.1|36
1616595360000|2021-03-24 14:16:00|2207.9|2207.6|2206.4|2206.1|2207.9|2207.6|2206.1|2205.8|63
1616595370000|2021-03-24 14:16:10|2206.3|2206|2205.6|2205.3|2206.6|2206.3|2205.4|2205.1|57
1616595380000|2021-03-24 14:16:20|2205.5|2205.2|2205.5|2205.2|2205.9|2205.6|2205.2|2204.9|41
1616595390000|2021-03-24 14:16:30|2205.3|2205|2204.1|2203.8|2205.5|2205.2|2204|2203.7|55
1616595400000|2021-03-24 14:16:40|2204.5|2204.2|2203.5|2203.2|2204.5|2204.2|2202.6|2202.3|105
1616595410000|2021-03-24 14:16:50|2203.3|2203|2202.6|2202.3|2203.4|2203.1|2202.5|2202.2|87
1616595420000|2021-03-24 14:17:00|2202.5|2202.2|2202.2|2201.9|2203.7|2203.4|2202.2|2201.9|92
1616595430000|2021-03-24 14:17:10|2201.9|2201.6|2200.9|2200.6|2202|2201.7|2200.9|2200.6|93
1616595440000|2021-03-24 14:17:20|2201.1|2200.8|2199.3|2199|2201.4|2201.1|2199.2|2198.9|182
1616595450000|2021-03-24 14:17:30|2199.5|2199.2|2198.7|2198.4|2199.5|2199.2|2198.3|2198|161
1616595460000|2021-03-24 14:17:40|2198.9|2198.6|2197.5|2197.2|2199|2198.7|2197.5|2197.2|89
1616595470000|2021-03-24 14:17:50|2197.9|2197.6|2200.2|2199.9|2200.2|2199.9|2197.6|2197.3|179
1616595480000|2021-03-24 14:18:00|2199.9|2199.6|2198.8|2198.5|2199.9|2199.6|2198.6|2198.3|188
1616595490000|2021-03-24 14:18:10|2198.9|2198.6|2199.2|2198.9|2199.3|2199|2198.3|2198|56
1616595500000|2021-03-24 14:18:20|2199.4|2199.1|2198.3|2198|2199.4|2199.1|2198.2|2197.9|80
1616595510000|2021-03-24 14:18:30|2198|2197.7|2199.3|2199|2200.5|2200.2|2198|2197.7|191
1616595520000|2021-03-24 14:18:40|2199.4|2199.1|2199|2198.7|2199.9|2199.6|2198.7|2198.4|46
1616595530000|2021-03-24 14:18:50|2198.9|2198.6|2199|2198.7|2199.4|2199.1|2197.9|2197.6|70
1616595540000|2021-03-24 14:19:00|2198.4|2198.1|2198.9|2198.6|2199.2|2198.9|2198.4|2198.1|31
1616595550000|2021-03-24 14:19:10|2199.4|2199.1|2199.2|2198.9|2199.6|2199.3|2198.8|2198.5|47
1616595560000|2021-03-24 14:19:20|2199.4|2199.1|2198.7|2198.4|2200|2199.7|2198.6|2198.3|73
1616595570000|2021-03-24 14:19:30|2198.1|2197.8|2198.1|2197.8|2198.8|2198.5|2198|2197.7|64
1616595580000|2021-03-24 14:19:40|2198.4|2198.1|2198.1|2197.8|2198.8|2198.5|2198.1|2197.8|75
1616595590000|2021-03-24 14:19:50|2198|2197.7|2198.7|2198.4|2199|2198.7|2198|2197.7|35
1616595600000|2021-03-24 14:20:00|2199.1|2198.8|2200.6|2200.3|2201.2|2200.9|2199.1|2198.8|121
1616595610000|2021-03-24 14:20:10|2200.4|2200.1|2199.8|2199.5|2200.9|2200.6|2199.7|2199.4|74
1616595620000|2021-03-24 14:20:20|2200|2199.7|2199.5|2199.2|2200.3|2200|2199.3|2199|42
1616595630000|2021-03-24 14:20:30|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199|2198.7|44
1616595640000|2021-03-24 14:20:40|2199.5|2199.2|2198.8|2198.5|2199.5|2199.2|2198.2|2197.9|67
1616595650000|2021-03-24 14:20:50|2199|2198.7|2200.1|2199.8|2200.2|2199.9|2198.7|2198.4|49
1616595660000|2021-03-24 14:21:00|2200|2199.7|2201.3|2201|2201.5|2201.2|2199.8|2199.5|88
1616595670000|2021-03-24 14:21:10|2201.4|2201.1|2200.1|2199.8|2201.4|2201.1|2199.7|2199.4|66
1616595680000|2021-03-24 14:21:20|2199.7|2199.4|2198.7|2198.4|2199.7|2199.4|2198.7|2198.4|73
1616595690000|2021-03-24 14:21:30|2198.8|2198.5|2200.2|2199.9|2201|2200.7|2198.8|2198.5|150
1616595700000|2021-03-24 14:21:40|2199.9|2199.6|2200.4|2200.1|2201|2200.7|2199.9|2199.6|94
1616595710000|2021-03-24 14:21:50|2200.5|2200.2|2200.9|2200.6|2201.6|2201.3|2200.5|2200.2|54
1616595720000|2021-03-24 14:22:00|2200.3|2200|2200.6|2200.3|2200.9|2200.6|2199.9|2199.6|160
1616595730000|2021-03-24 14:22:10|2200.9|2200.6|2201.4|2201.1|2201.4|2201.1|2200.4|2200.1|53
1616595740000|2021-03-24 14:22:20|2201.3|2201|2202.3|2202|2203.1|2202.8|2201.3|2201|86
1616595750000|2021-03-24 14:22:30|2202.5|2202.2|2202.4|2202.1|2203.3|2203|2202|2201.7|46
1616595760000|2021-03-24 14:22:40|2202.5|2202.2|2201.6|2201.3|2202.5|2202.2|2201.1|2200.8|57
1616595770000|2021-03-24 14:22:50|2201.9|2201.6|2200.9|2200.6|2202.2|2201.9|2200.9|2200.6|37
1616595780000|2021-03-24 14:23:00|2200.8|2200.5|2201.3|2201|2201.6|2201.3|2200.4|2200.1|57
1616595790000|2021-03-24 14:23:10|2201|2200.7|2201.9|2201.6|2202.2|2201.9|2201|2200.7|52
1616595800000|2021-03-24 14:23:20|2202|2201.7|2201.5|2201.2|2202.4|2202.1|2201|2200.7|48
1616595810000|2021-03-24 14:23:30|2201.4|2201.1|2201.6|2201.3|2201.8|2201.5|2200.8|2200.5|48
1616595820000|2021-03-24 14:23:40|2201.8|2201.5|2199.8|2199.5|2201.9|2201.6|2199.8|2199.5|108
1616595830000|2021-03-24 14:23:50|2199.7|2199.4|2200.7|2200.4|2200.7|2200.4|2199.7|2199.4|43
1616595840000|2021-03-24 14:24:00|2200.8|2200.5|2199.2|2198.9|2200.8|2200.5|2199.2|2198.9|51
1616595850000|2021-03-24 14:24:10|2199.4|2199.1|2199.8|2199.5|2199.9|2199.6|2199.4|2199.1|115
1616595860000|2021-03-24 14:24:20|2199.3|2199|2199|2198.7|2199.8|2199.5|2198.6|2198.3|44
1616595870000|2021-03-24 14:24:30|2198.9|2198.6|2197.7|2197.4|2198.9|2198.6|2197.7|2197.4|75
1616595880000|2021-03-24 14:24:40|2197.8|2197.5|2198.2|2197.9|2198.5|2198.2|2197.7|2197.4|72
1616595890000|2021-03-24 14:24:50|2198|2197.7|2198.6|2198.3|2199.4|2199.1|2198|2197.7|48
1616595900000|2021-03-24 14:25:00|2198.5|2198.2|2198.7|2198.4|2199|2198.7|2198.4|2198.1|105
1616595910000|2021-03-24 14:25:10|2198.9|2198.6|2198.9|2198.6|2199.5|2199.2|2198.3|2198|54
1616595920000|2021-03-24 14:25:20|2199.1|2198.8|2199.2|2198.9|2199.5|2199.2|2198.8|2198.5|54
1616595930000|2021-03-24 14:25:30|2199.1|2198.8|2200.2|2199.9|2200.7|2200.4|2199.1|2198.8|82
1616595940000|2021-03-24 14:25:40|2200.4|2200.1|2198.9|2198.6|2200.4|2200.1|2198.9|2198.6|45
1616595950000|2021-03-24 14:25:50|2199.1|2198.8|2200.2|2199.9|2200.2|2199.9|2198.9|2198.6|35
1616595960000|2021-03-24 14:26:00|2199.9|2199.6|2200.9|2200.6|2201.6|2201.3|2199.9|2199.6|69
1616595970000|2021-03-24 14:26:10|2200.7|2200.4|2201.6|2201.3|2201.7|2201.4|2200.6|2200.3|32
1616595980000|2021-03-24 14:26:20|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2200.4|2200.1|26
1616595990000|2021-03-24 14:26:30|2201.7|2201.4|2201.1|2200.8|2202.1|2201.8|2200.9|2200.6|48
1616596000000|2021-03-24 14:26:40|2201.3|2201|2200.6|2200.3|2201.3|2201|2200.3|2200|41
1616596010000|2021-03-24 14:26:50|2200.9|2200.6|2200.8|2200.5|2201.2|2200.9|2200.4|2200.1|18
1616596020000|2021-03-24 14:27:00|2200.7|2200.4|2201.4|2201.1|2201.4|2201.1|2200.7|2200.4|29
1616596030000|2021-03-24 14:27:10|2201.6|2201.3|2200.5|2200.2|2201.6|2201.3|2200.1|2199.8|59
1616596040000|2021-03-24 14:27:20|2200.9|2200.6|2201.6|2201.3|2201.9|2201.6|2200.9|2200.6|51
1616596050000|2021-03-24 14:27:30|2201.8|2201.5|2202.6|2202.3|2202.6|2202.3|2201.3|2201|46
1616596060000|2021-03-24 14:27:40|2202.2|2201.9|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|11
1616596070000|2021-03-24 14:27:50|2202.3|2202|2201.6|2201.3|2202.6|2202.3|2201.6|2201.3|28
1616596080000|2021-03-24 14:28:00|2201.4|2201.1|2202.1|2201.8|2202.7|2202.4|2201.4|2201.1|44
1616596090000|2021-03-24 14:28:10|2201.9|2201.6|2202.3|2202|2202.3|2202|2201.9|2201.6|14
1616596100000|2021-03-24 14:28:20|2202.2|2201.9|2203|2202.7|2203.1|2202.8|2202.2|2201.9|48
1616596110000|2021-03-24 14:28:30|2203.2|2202.9|2202.3|2202|2203.3|2203|2202.3|2202|50
1616596120000|2021-03-24 14:28:40|2202.5|2202.2|2203.6|2203.3|2203.9|2203.6|2202.4|2202.1|47
1616596130000|2021-03-24 14:28:50|2203.1|2202.8|2203.2|2202.9|2203.5|2203.2|2203|2202.7|33
1616596140000|2021-03-24 14:29:00|2203.3|2203|2203.7|2203.4|2204.1|2203.8|2203.3|2203|62
1616596150000|2021-03-24 14:29:10|2203.8|2203.5|2204.5|2204.2|2204.5|2204.2|2203.6|2203.3|69
1616596160000|2021-03-24 14:29:20|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2203.6|2203.3|43
1616596170000|2021-03-24 14:29:30|2204.5|2204.2|2204|2203.7|2204.5|2204.2|2203.8|2203.5|54
1616596180000|2021-03-24 14:29:40|2204.3|2204|2205.5|2205.2|2206|2205.7|2204.3|2204|145
1616596190000|2021-03-24 14:29:50|2205.7|2205.4|2206.4|2206.1|2206.6|2206.3|2205.6|2205.3|71
1616596200000|2021-03-24 14:30:00|2206.3|2206|2206.9|2206.6|2206.9|2206.6|2205.7|2205.4|115
1616596210000|2021-03-24 14:30:10|2206.6|2206.3|2207.7|2207.4|2208.2|2207.9|2206.4|2206.1|138
1616596220000|2021-03-24 14:30:20|2207.6|2207.3|2205.1|2204.8|2207.8|2207.5|2204.8|2204.5|120
1616596230000|2021-03-24 14:30:30|2204.9|2204.6|2204.4|2204.1|2204.9|2204.6|2203.9|2203.6|66
1616596240000|2021-03-24 14:30:40|2204.9|2204.6|2204.7|2204.4|2205.7|2205.4|2204.3|2204|55
1616596250000|2021-03-24 14:30:50|2204.9|2204.6|2204.9|2204.6|2205.2|2204.9|2204.6|2204.3|27
1616596260000|2021-03-24 14:31:00|2204.8|2204.5|2203.7|2203.4|2205.2|2204.9|2203.4|2203.1|64
1616596270000|2021-03-24 14:31:10|2203.8|2203.5|2203.9|2203.6|2204.5|2204.2|2203.8|2203.5|36
1616596280000|2021-03-24 14:31:20|2204.1|2203.8|2206.6|2206.3|2207|2206.7|2204.1|2203.8|91
1616596290000|2021-03-24 14:31:30|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.3|2206|66
1616596300000|2021-03-24 14:31:40|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.3|2206|31
1616596310000|2021-03-24 14:31:50|2207.3|2207|2208.5|2208.2|2208.8|2208.5|2207.2|2206.9|114
1616596320000|2021-03-24 14:32:00|2208.8|2208.5|2209|2208.7|2209.4|2209.1|2208.4|2208.1|228
1616596330000|2021-03-24 14:32:10|2209.2|2208.9|2208.4|2208.1|2209.5|2209.2|2208|2207.7|87
1616596340000|2021-03-24 14:32:20|2208.3|2208|2209|2208.7|2209.3|2209|2208.1|2207.8|61
1616596350000|2021-03-24 14:32:30|2208.9|2208.6|2208.5|2208.2|2209.4|2209.1|2208.4|2208.1|118
1616596360000|2021-03-24 14:32:40|2208.4|2208.1|2208.5|2208.2|2208.7|2208.4|2208.2|2207.9|14
1616596370000|2021-03-24 14:32:50|2208.6|2208.3|2209|2208.7|2209.1|2208.8|2208.4|2208.1|19
1616596380000|2021-03-24 14:33:00|2208.9|2208.6|2206.8|2206.5|2208.9|2208.6|2206.7|2206.4|55
1616596390000|2021-03-24 14:33:10|2206.6|2206.3|2207.5|2207.2|2207.7|2207.4|2206.2|2205.9|62
1616596400000|2021-03-24 14:33:20|2207.4|2207.1|2208.2|2207.9|2208.4|2208.1|2207.4|2207.1|46
1616596410000|2021-03-24 14:33:30|2208.4|2208.1|2208.8|2208.5|2209.4|2209.1|2208.2|2207.9|143
1616596420000|2021-03-24 14:33:40|2209|2208.7|2208.2|2207.9|2209.4|2209.1|2208.2|2207.9|50
1616596430000|2021-03-24 14:33:50|2208.7|2208.4|2207.5|2207.2|2208.7|2208.4|2207|2206.7|39
1616596440000|2021-03-24 14:34:00|2207|2206.7|2207.8|2207.5|2208|2207.7|2206.7|2206.4|37
1616596450000|2021-03-24 14:34:10|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|10
1616596460000|2021-03-24 14:34:20|2208.3|2208|2209.3|2209|2209.5|2209.2|2208.3|2208|55
1616596470000|2021-03-24 14:34:30|2209.2|2208.9|2208.7|2208.4|2209.5|2209.2|2208.2|2207.9|55
1616596480000|2021-03-24 14:34:40|2208.6|2208.3|2208.1|2207.8|2208.6|2208.3|2207.3|2207|54
1616596490000|2021-03-24 14:34:50|2207.8|2207.5|2207.9|2207.6|2208.5|2208.2|2207.5|2207.2|61
1616596500000|2021-03-24 14:35:00|2207.6|2207.3|2208.5|2208.2|2208.7|2208.4|2207.6|2207.3|33
1616596510000|2021-03-24 14:35:10|2208.2|2207.9|2209.6|2209.3|2210.5|2210.2|2208.2|2207.9|102
1616596520000|2021-03-24 14:35:20|2209.4|2209.1|2208.6|2208.3|2209.6|2209.3|2208.2|2207.9|31
1616596530000|2021-03-24 14:35:30|2209|2208.7|2209|2208.7|2209.2|2208.9|2208.6|2208.3|34
1616596540000|2021-03-24 14:35:40|2209.4|2209.1|2209.1|2208.8|2209.5|2209.2|2209.1|2208.8|30
1616596550000|2021-03-24 14:35:50|2209.4|2209.1|2211.2|2210.9|2211.4|2211.1|2209.4|2209.1|271
1616596560000|2021-03-24 14:36:00|2211.8|2211.5|2213.9|2213.6|2214|2213.7|2211.7|2211.4|219
1616596570000|2021-03-24 14:36:10|2214.2|2213.9|2213.4|2213.1|2214.2|2213.9|2213.3|2213|122
1616596580000|2021-03-24 14:36:20|2213.3|2213|2212.9|2212.6|2213.8|2213.5|2212.9|2212.6|69
1616596590000|2021-03-24 14:36:30|2213.9|2213.6|2213.3|2213|2214.2|2213.9|2213.3|2213|88
1616596600000|2021-03-24 14:36:40|2213.7|2213.4|2214.9|2214.6|2214.9|2214.6|2213.7|2213.4|50
1616596610000|2021-03-24 14:36:50|2214.8|2214.5|2215.1|2214.8|2215.7|2215.4|2214.6|2214.3|128
1616596620000|2021-03-24 14:37:00|2215.2|2214.9|2215.1|2214.8|2215.8|2215.5|2214.9|2214.6|100
1616596630000|2021-03-24 14:37:10|2215.4|2215.1|2216.7|2216.4|2216.7|2216.4|2215.4|2215.1|126
1616596640000|2021-03-24 14:37:20|2216.6|2216.3|2215.8|2215.5|2217.5|2217.2|2215.8|2215.5|166
1616596650000|2021-03-24 14:37:30|2216.1|2215.8|2215.5|2215.2|2216.5|2216.2|2215.2|2214.9|122
1616596660000|2021-03-24 14:37:40|2215.8|2215.5|2215.2|2214.9|2215.9|2215.6|2215.2|2214.9|49
1616596670000|2021-03-24 14:37:50|2215.1|2214.8|2216.1|2215.8|2216.3|2216|2215.1|2214.8|56
1616596680000|2021-03-24 14:38:00|2216.3|2216|2215.8|2215.5|2216.4|2216.1|2215.5|2215.2|57
1616596690000|2021-03-24 14:38:10|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2214.8|2214.5|63
1616596700000|2021-03-24 14:38:20|2215.8|2215.5|2215.7|2215.4|2216|2215.7|2215.4|2215.1|36
1616596710000|2021-03-24 14:38:30|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.5|2215.2|21
1616596720000|2021-03-24 14:38:40|2215.8|2215.5|2214.8|2214.5|2216.2|2215.9|2214.6|2214.3|51
1616596730000|2021-03-24 14:38:50|2214.7|2214.4|2214.7|2214.4|2215.2|2214.9|2214.2|2213.9|45
1616596740000|2021-03-24 14:39:00|2214.1|2213.8|2214.1|2213.8|2214.5|2214.2|2213.2|2212.9|117
1616596750000|2021-03-24 14:39:10|2214.4|2214.1|2214.5|2214.2|2214.9|2214.6|2214.1|2213.8|28
1616596760000|2021-03-24 14:39:20|2214.7|2214.4|2214.4|2214.1|2215.3|2215|2214.4|2214.1|21
1616596770000|2021-03-24 14:39:30|2214.6|2214.3|2214.5|2214.2|2215|2214.7|2214.3|2214|16
1616596780000|2021-03-24 14:39:40|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|10
1616596790000|2021-03-24 14:39:50|2215|2214.7|2215.1|2214.8|2215.2|2214.9|2214.5|2214.2|17
1616596800000|2021-03-24 14:40:00|2215.4|2215.1|2215.7|2215.4|2215.9|2215.6|2214.4|2214.1|99
1616596810000|2021-03-24 14:40:10|2215.9|2215.6|2217|2216.7|2217|2216.7|2215.9|2215.6|180
1616596820000|2021-03-24 14:40:20|2216|2215.7|2216.6|2216.3|2216.6|2216.3|2215.7|2215.4|67
1616596830000|2021-03-24 14:40:30|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|52
1616596840000|2021-03-24 14:40:40|2216.6|2216.3|2217|2216.7|2217.7|2217.4|2216.5|2216.2|85
1616596850000|2021-03-24 14:40:50|2216.8|2216.5|2216.2|2215.9|2217.3|2217|2216.2|2215.9|78
1616596860000|2021-03-24 14:41:00|2215.6|2215.3|2216.5|2216.2|2217.2|2216.9|2215.4|2215.1|107
1616596870000|2021-03-24 14:41:10|2216.3|2216|2214.8|2214.5|2216.5|2216.2|2214.8|2214.5|55
1616596880000|2021-03-24 14:41:20|2215.1|2214.8|2214.9|2214.6|2215.5|2215.2|2214.7|2214.4|95
1616596890000|2021-03-24 14:41:30|2214.5|2214.2|2214.7|2214.4|2214.9|2214.6|2214.1|2213.8|59
1616596900000|2021-03-24 14:41:40|2214.6|2214.3|2214.1|2213.8|2214.7|2214.4|2214|2213.7|30
1616596910000|2021-03-24 14:41:50|2214.3|2214|2214.3|2214|2214.6|2214.3|2213.9|2213.6|61
1616596920000|2021-03-24 14:42:00|2214.4|2214.1|2214.3|2214|2214.6|2214.3|2213.6|2213.3|99
1616596930000|2021-03-24 14:42:10|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2213.7|2213.4|71
1616596940000|2021-03-24 14:42:20|2214.4|2214.1|2214.4|2214.1|2214.8|2214.5|2214.1|2213.8|46
1616596950000|2021-03-24 14:42:30|2214.6|2214.3|2214.4|2214.1|2214.9|2214.6|2214.2|2213.9|40
1616596960000|2021-03-24 14:42:40|2213.9|2213.6|2214.8|2214.5|2214.9|2214.6|2213.8|2213.5|28
1616596970000|2021-03-24 14:42:50|2214.1|2213.8|2214|2213.7|2214.1|2213.8|2213.8|2213.5|12
1616596980000|2021-03-24 14:43:00|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2213.7|2213.4|124
1616596990000|2021-03-24 14:43:10|2214.2|2213.9|2214.9|2214.6|2215|2214.7|2214.2|2213.9|22
1616597000000|2021-03-24 14:43:20|2214.8|2214.5|2214|2213.7|2214.8|2214.5|2213.8|2213.5|35
1616597010000|2021-03-24 14:43:30|2214.2|2213.9|2214.5|2214.2|2214.9|2214.6|2214|2213.7|62
1616597020000|2021-03-24 14:43:40|2214.6|2214.3|2214.5|2214.2|2214.8|2214.5|2214.4|2214.1|22
1616597030000|2021-03-24 14:43:50|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.1|2213.8|19
1616597040000|2021-03-24 14:44:00|2214.6|2214.3|2214.2|2213.9|2215.3|2215|2214.1|2213.8|47
1616597050000|2021-03-24 14:44:10|2214.3|2214|2214.5|2214.2|2214.7|2214.4|2214.1|2213.8|44
1616597060000|2021-03-24 14:44:20|2214.7|2214.4|2214.6|2214.3|2215|2214.7|2214.3|2214|29
1616597070000|2021-03-24 14:44:30|2214.3|2214|2214.1|2213.8|2214.3|2214|2213.8|2213.5|25
1616597080000|2021-03-24 14:44:40|2213.4|2213.1|2213.3|2213|2213.5|2213.2|2213|2212.7|64
1616597090000|2021-03-24 14:44:50|2213.4|2213.1|2213.8|2213.5|2214|2213.7|2213.3|2213|41
1616597100000|2021-03-24 14:45:00|2214.1|2213.8|2214.4|2214.1|2215.1|2214.8|2214|2213.7|88
1616597110000|2021-03-24 14:45:10|2214.6|2214.3|2215.3|2215|2215.5|2215.2|2214.6|2214.3|30
1616597120000|2021-03-24 14:45:20|2215.7|2215.4|2217.4|2217.1|2217.5|2217.2|2215.7|2215.4|114
1616597130000|2021-03-24 14:45:30|2217.1|2216.8|2217.9|2217.6|2218.1|2217.8|2217|2216.7|74
1616597140000|2021-03-24 14:45:40|2218|2217.7|2217.7|2217.4|2218.9|2218.6|2217.7|2217.4|105
1616597150000|2021-03-24 14:45:50|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.2|2216.9|71
1616597160000|2021-03-24 14:46:00|2217.5|2217.2|2219.7|2219.4|2220|2219.7|2217.5|2217.2|100
1616597170000|2021-03-24 14:46:10|2219.8|2219.5|2220.6|2220.3|2220.6|2220.3|2219.7|2219.4|278
1616597180000|2021-03-24 14:46:20|2220.4|2220.1|2221.1|2220.8|2221.1|2220.8|2220.4|2220.1|102
1616597190000|2021-03-24 14:46:30|2221.4|2221.1|2221.3|2221|2222|2221.7|2221|2220.7|115
1616597200000|2021-03-24 14:46:40|2221.7|2221.4|2221.2|2220.9|2221.8|2221.5|2220.9|2220.6|82
1616597210000|2021-03-24 14:46:50|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2220.3|2220|62
1616597220000|2021-03-24 14:47:00|2221.3|2221|2220.4|2220.1|2222|2221.7|2220|2219.7|106
1616597230000|2021-03-24 14:47:10|2220.7|2220.4|2221.6|2221.3|2221.9|2221.6|2220.6|2220.3|38
1616597240000|2021-03-24 14:47:20|2221.7|2221.4|2222.1|2221.8|2222.1|2221.8|2221.1|2220.8|68
1616597250000|2021-03-24 14:47:30|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.6|2221.3|45
1616597260000|2021-03-24 14:47:40|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2221.7|2221.4|66
1616597270000|2021-03-24 14:47:50|2222.6|2222.3|2221.9|2221.6|2223|2222.7|2221.7|2221.4|150
1616597280000|2021-03-24 14:48:00|2222.1|2221.8|2222.3|2222|2222.5|2222.2|2222|2221.7|108
1616597290000|2021-03-24 14:48:10|2222.4|2222.1|2221.9|2221.6|2222.7|2222.4|2221.9|2221.6|101
1616597300000|2021-03-24 14:48:20|2222.1|2221.8|2221.6|2221.3|2222.5|2222.2|2221.3|2221|72
1616597310000|2021-03-24 14:48:30|2221.4|2221.1|2221.5|2221.2|2221.8|2221.5|2221.3|2221|39
1616597320000|2021-03-24 14:48:40|2221|2220.7|2222|2221.7|2222.1|2221.8|2220.9|2220.6|149
1616597330000|2021-03-24 14:48:50|2222.3|2222|2222.9|2222.6|2222.9|2222.6|2221.8|2221.5|69
1616597340000|2021-03-24 14:49:00|2222.7|2222.4|2222.2|2221.9|2222.8|2222.5|2222.1|2221.8|70
1616597350000|2021-03-24 14:49:10|2222.3|2222|2222.5|2222.2|2222.7|2222.4|2222.1|2221.8|42
1616597360000|2021-03-24 14:49:20|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.6|2222.3|35
1616597370000|2021-03-24 14:49:30|2222.9|2222.6|2224|2223.7|2224|2223.7|2222.7|2222.4|99
1616597380000|2021-03-24 14:49:40|2224.1|2223.8|2223.6|2223.3|2224.6|2224.3|2223.5|2223.2|137
1616597390000|2021-03-24 14:49:50|2223.5|2223.2|2222.9|2222.6|2223.7|2223.4|2222.8|2222.5|88
1616597400000|2021-03-24 14:50:00|2223|2222.7|2223.6|2223.3|2223.7|2223.4|2223|2222.7|77
1616597410000|2021-03-24 14:50:10|2223.7|2223.4|2224.5|2224.2|2224.7|2224.4|2223.7|2223.4|102
1616597420000|2021-03-24 14:50:20|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.1|2223.8|57
1616597430000|2021-03-24 14:50:30|2225|2224.7|2225|2224.7|2225.2|2224.9|2224.5|2224.2|90
1616597440000|2021-03-24 14:50:40|2224.9|2224.6|2224.8|2224.5|2225.3|2225|2224.4|2224.1|67
1616597450000|2021-03-24 14:50:50|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2223.9|2223.6|72
1616597460000|2021-03-24 14:51:00|2224.8|2224.5|2222.9|2222.6|2224.8|2224.5|2222.6|2222.3|154
1616597470000|2021-03-24 14:51:10|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.3|2222|59
1616597480000|2021-03-24 14:51:20|2222.8|2222.5|2223.8|2223.5|2223.9|2223.6|2222.6|2222.3|69
1616597490000|2021-03-24 14:51:30|2223.9|2223.6|2224.5|2224.2|2224.6|2224.3|2223.8|2223.5|53
1616597500000|2021-03-24 14:51:40|2224.3|2224|2224.8|2224.5|2225.1|2224.8|2224.3|2224|63
1616597510000|2021-03-24 14:51:50|2225.2|2224.9|2224.8|2224.5|2225.3|2225|2224.8|2224.5|108
1616597520000|2021-03-24 14:52:00|2225|2224.7|2226|2225.7|2226.5|2226.2|2224.8|2224.5|137
1616597530000|2021-03-24 14:52:10|2226.1|2225.8|2226.1|2225.8|2226.7|2226.4|2226|2225.7|120
1616597540000|2021-03-24 14:52:20|2226.3|2226|2226.2|2225.9|2226.7|2226.4|2225.9|2225.6|93
1616597550000|2021-03-24 14:52:30|2225.9|2225.6|2225.8|2225.5|2226.1|2225.8|2225.7|2225.4|59
1616597560000|2021-03-24 14:52:40|2225.4|2225.1|2226.1|2225.8|2226.2|2225.9|2225.2|2224.9|76
1616597570000|2021-03-24 14:52:50|2226|2225.7|2226.2|2225.9|2226.4|2226.1|2225.8|2225.5|89
1616597580000|2021-03-24 14:53:00|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2225.9|2225.6|72
1616597590000|2021-03-24 14:53:10|2226.3|2226|2227|2226.7|2227|2226.7|2226.1|2225.8|204
1616597600000|2021-03-24 14:53:20|2227.5|2227.2|2226.6|2226.3|2227.5|2227.2|2226.4|2226.1|105
1616597610000|2021-03-24 14:53:30|2226.5|2226.2|2226.6|2226.3|2226.8|2226.5|2226.3|2226|21
1616597620000|2021-03-24 14:53:40|2226.8|2226.5|2227.4|2227.1|2227.4|2227.1|2226.4|2226.1|53
1616597630000|2021-03-24 14:53:50|2227.3|2227|2228.1|2227.8|2228.2|2227.9|2227.3|2227|90
1616597640000|2021-03-24 14:54:00|2228.2|2227.9|2229|2228.7|2229.2|2228.9|2228|2227.7|171
1616597650000|2021-03-24 14:54:10|2228.9|2228.6|2228|2227.7|2229.3|2229|2227.9|2227.6|92
1616597660000|2021-03-24 14:54:20|2228.1|2227.8|2227.6|2227.3|2228.3|2228|2227.6|2227.3|71
1616597670000|2021-03-24 14:54:30|2227.5|2227.2|2227.8|2227.5|2228.3|2228|2227.1|2226.8|120
1616597680000|2021-03-24 14:54:40|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.5|2227.2|43
1616597690000|2021-03-24 14:54:50|2228|2227.7|2227.7|2227.4|2228.2|2227.9|2227.7|2227.4|35
1616597700000|2021-03-24 14:55:00|2227.5|2227.2|2228|2227.7|2228|2227.7|2227.3|2227|25
1616597710000|2021-03-24 14:55:10|2228.2|2227.9|2228.3|2228|2228.5|2228.2|2227.8|2227.5|54
1616597720000|2021-03-24 14:55:20|2228.5|2228.2|2228.5|2228.2|2229|2228.7|2228.5|2228.2|63
1616597730000|2021-03-24 14:55:30|2228.6|2228.3|2228.4|2228.1|2228.8|2228.5|2228.2|2227.9|71
1616597740000|2021-03-24 14:55:40|2228.5|2228.2|2227.7|2227.4|2228.7|2228.4|2227.7|2227.4|196
1616597750000|2021-03-24 14:55:50|2227.3|2227|2226.4|2226.1|2227.3|2227|2226.4|2226.1|131
1616597760000|2021-03-24 14:56:00|2226.5|2226.2|2226.2|2225.9|2226.8|2226.5|2225.8|2225.5|139
1616597770000|2021-03-24 14:56:10|2226.3|2226|2226.6|2226.3|2227|2226.7|2226.1|2225.8|89
1616597780000|2021-03-24 14:56:20|2226.7|2226.4|2226|2225.7|2226.7|2226.4|2225.9|2225.6|118
1616597790000|2021-03-24 14:56:30|2226.4|2226.1|2226|2225.7|2226.7|2226.4|2225.7|2225.4|114
1616597800000|2021-03-24 14:56:40|2226.2|2225.9|2225.7|2225.4|2226.2|2225.9|2225.4|2225.1|94
1616597810000|2021-03-24 14:56:50|2225.6|2225.3|2226.6|2226.3|2226.6|2226.3|2225.1|2224.8|194
1616597820000|2021-03-24 14:57:00|2226.4|2226.1|2227|2226.7|2227.8|2227.5|2226.3|2226|68
1616597830000|2021-03-24 14:57:10|2226.7|2226.4|2227.5|2227.2|2227.5|2227.2|2226.4|2226.1|66
1616597840000|2021-03-24 14:57:20|2227.4|2227.1|2226.4|2226.1|2227.7|2227.4|2226.4|2226.1|49
1616597850000|2021-03-24 14:57:30|2226.5|2226.2|2225.6|2225.3|2226.7|2226.4|2225.6|2225.3|52
1616597860000|2021-03-24 14:57:40|2225.7|2225.4|2225|2224.7|2225.7|2225.4|2224.8|2224.5|32
1616597870000|2021-03-24 14:57:50|2225.1|2224.8|2225.7|2225.4|2225.7|2225.4|2225.1|2224.8|44
1616597880000|2021-03-24 14:58:00|2225.8|2225.5|2226.8|2226.5|2227.1|2226.8|2225.8|2225.5|88
1616597890000|2021-03-24 14:58:10|2226.7|2226.4|2225.9|2225.6|2226.7|2226.4|2225.8|2225.5|65
1616597900000|2021-03-24 14:58:20|2225.7|2225.4|2224.8|2224.5|2225.7|2225.4|2224.6|2224.3|70
1616597910000|2021-03-24 14:58:30|2224.9|2224.6|2224.4|2224.1|2224.9|2224.6|2223.8|2223.5|76
1616597920000|2021-03-24 14:58:40|2224.3|2224|2224.3|2224|2224.3|2224|2223.7|2223.4|83
1616597930000|2021-03-24 14:58:50|2225.1|2224.8|2224.8|2224.5|2225.2|2224.9|2224.5|2224.2|111
1616597940000|2021-03-24 14:59:00|2224.7|2224.4|2225.1|2224.8|2225.7|2225.4|2224.7|2224.4|44
1616597950000|2021-03-24 14:59:10|2224.9|2224.6|2224.4|2224.1|2224.9|2224.6|2224.3|2224|48
1616597960000|2021-03-24 14:59:20|2224.5|2224.2|2224.1|2223.8|2224.7|2224.4|2224.1|2223.8|51
1616597970000|2021-03-24 14:59:30|2223.9|2223.6|2223|2222.7|2224.1|2223.8|2223|2222.7|49
1616597980000|2021-03-24 14:59:40|2223.2|2222.9|2223.5|2223.2|2223.7|2223.4|2223.2|2222.9|72
1616597990000|2021-03-24 14:59:50|2223.7|2223.4|2223.8|2223.5|2224.1|2223.8|2223.1|2222.8|103
1616598000000|2021-03-24 15:00:00|2224.4|2224.1|2226.5|2226.2|2226.5|2226.2|2224.4|2224.1|146
1616598010000|2021-03-24 15:00:10|2226.3|2226|2225.9|2225.6|2226.8|2226.5|2225.9|2225.6|141
1616598020000|2021-03-24 15:00:20|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2225.8|2225.5|51
1616598030000|2021-03-24 15:00:30|2225.8|2225.5|2224.6|2224.3|2225.8|2225.5|2224.6|2224.3|54
1616598040000|2021-03-24 15:00:40|2224.4|2224.1|2225.2|2224.9|2225.2|2224.9|2224.4|2224.1|102
1616598050000|2021-03-24 15:00:50|2225.5|2225.2|2224.2|2223.9|2225.5|2225.2|2223.9|2223.6|74
1616598060000|2021-03-24 15:01:00|2223.8|2223.5|2223.7|2223.4|2224.2|2223.9|2223.6|2223.3|92
1616598070000|2021-03-24 15:01:10|2223.8|2223.5|2222.7|2222.4|2223.8|2223.5|2222.5|2222.2|112
1616598080000|2021-03-24 15:01:20|2223|2222.7|2222.7|2222.4|2223.5|2223.2|2222.5|2222.2|199
1616598090000|2021-03-24 15:01:30|2223|2222.7|2223.4|2223.1|2223.7|2223.4|2222.9|2222.6|38
1616598100000|2021-03-24 15:01:40|2223.3|2223|2224.1|2223.8|2224.4|2224.1|2223.3|2223|30
1616598110000|2021-03-24 15:01:50|2223.7|2223.4|2223.9|2223.6|2224.1|2223.8|2223.3|2223|52
1616598120000|2021-03-24 15:02:00|2224.3|2224|2225.1|2224.8|2225.3|2225|2223.8|2223.5|124
1616598130000|2021-03-24 15:02:10|2224.9|2224.6|2224.1|2223.8|2225|2224.7|2224.1|2223.8|50
1616598140000|2021-03-24 15:02:20|2224.4|2224.1|2224.8|2224.5|2225|2224.7|2224.3|2224|26
1616598150000|2021-03-24 15:02:30|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|49
1616598160000|2021-03-24 15:02:40|2224.8|2224.5|2224.9|2224.6|2225.4|2225.1|2224.5|2224.2|170
1616598170000|2021-03-24 15:02:50|2224.7|2224.4|2223|2222.7|2224.7|2224.4|2222.9|2222.6|119
1616598180000|2021-03-24 15:03:00|2222.8|2222.5|2221.5|2221.2|2223.1|2222.8|2221.4|2221.1|140
1616598190000|2021-03-24 15:03:10|2221.7|2221.4|2222.7|2222.4|2222.8|2222.5|2221.6|2221.3|45
1616598200000|2021-03-24 15:03:20|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|51
1616598210000|2021-03-24 15:03:30|2222.5|2222.2|2224.3|2224|2224.3|2224|2222.5|2222.2|188
1616598220000|2021-03-24 15:03:40|2224.2|2223.9|2225|2224.7|2225.2|2224.9|2224.2|2223.9|60
1616598230000|2021-03-24 15:03:50|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.1|2223.8|45
1616598240000|2021-03-24 15:04:00|2224.8|2224.5|2225.3|2225|2225.6|2225.3|2224.6|2224.3|29
1616598250000|2021-03-24 15:04:10|2225.1|2224.8|2224.3|2224|2225.3|2225|2224.3|2224|28
1616598260000|2021-03-24 15:04:20|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|11
1616598270000|2021-03-24 15:04:30|2224.9|2224.6|2225.2|2224.9|2225.8|2225.5|2224.8|2224.5|45
1616598280000|2021-03-24 15:04:40|2224.9|2224.6|2224.9|2224.6|2225.6|2225.3|2224.9|2224.6|27
1616598290000|2021-03-24 15:04:50|2224.8|2224.5|2225.3|2225|2225.3|2225|2224.8|2224.5|18
1616598300000|2021-03-24 15:05:00|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2224.8|2224.5|39
1616598310000|2021-03-24 15:05:10|2225.5|2225.2|2225.4|2225.1|2226.3|2226|2225.2|2224.9|160
1616598320000|2021-03-24 15:05:20|2225.8|2225.5|2224.3|2224|2225.8|2225.5|2224.2|2223.9|38
1616598330000|2021-03-24 15:05:30|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.3|2224|37
1616598340000|2021-03-24 15:05:40|2224.9|2224.6|2225.1|2224.8|2225.2|2224.9|2224.7|2224.4|18
1616598350000|2021-03-24 15:05:50|2225|2224.7|2225|2224.7|2225.3|2225|2224.8|2224.5|17
1616598360000|2021-03-24 15:06:00|2224.7|2224.4|2225.2|2224.9|2225.7|2225.4|2224.6|2224.3|38
1616598370000|2021-03-24 15:06:10|2225.4|2225.1|2225|2224.7|2225.4|2225.1|2224.8|2224.5|42
1616598380000|2021-03-24 15:06:20|2224.9|2224.6|2225.5|2225.2|2225.5|2225.2|2224.6|2224.3|38
1616598390000|2021-03-24 15:06:30|2225|2224.7|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|17
1616598400000|2021-03-24 15:06:40|2224.4|2224.1|2224.6|2224.3|2224.9|2224.6|2224.3|2224|71
1616598410000|2021-03-24 15:06:50|2224.8|2224.5|2225|2224.7|2225.1|2224.8|2224.6|2224.3|24
1616598420000|2021-03-24 15:07:00|2225.3|2225|2225.3|2225|2225.4|2225.1|2224.8|2224.5|47
1616598430000|2021-03-24 15:07:10|2225.2|2224.9|2224.7|2224.4|2225.2|2224.9|2224.6|2224.3|39
1616598440000|2021-03-24 15:07:20|2224.3|2224|2224.4|2224.1|2224.6|2224.3|2224.1|2223.8|85
1616598450000|2021-03-24 15:07:30|2224.3|2224|2224.4|2224.1|2224.6|2224.3|2224|2223.7|16
1616598460000|2021-03-24 15:07:40|2224.6|2224.3|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|42
1616598470000|2021-03-24 15:07:50|2224.5|2224.2|2223.3|2223|2224.5|2224.2|2223.3|2223|52
1616598480000|2021-03-24 15:08:00|2223.4|2223.1|2222.2|2221.9|2223.4|2223.1|2222.2|2221.9|53
1616598490000|2021-03-24 15:08:10|2222.6|2222.3|2222.9|2222.6|2223.5|2223.2|2222.6|2222.3|31
1616598500000|2021-03-24 15:08:20|2223|2222.7|2223.2|2222.9|2223.8|2223.5|2223|2222.7|41
1616598510000|2021-03-24 15:08:30|2223|2222.7|2222.9|2222.6|2223.2|2222.9|2222.8|2222.5|46
1616598520000|2021-03-24 15:08:40|2222.8|2222.5|2221.9|2221.6|2222.8|2222.5|2221.9|2221.6|59
1616598530000|2021-03-24 15:08:50|2221.6|2221.3|2221.3|2221|2221.7|2221.4|2220.8|2220.5|111
1616598540000|2021-03-24 15:09:00|2221.2|2220.9|2221|2220.7|2221.4|2221.1|2220.9|2220.6|69
1616598550000|2021-03-24 15:09:10|2220.9|2220.6|2219.6|2219.3|2220.9|2220.6|2219.3|2219|300
1616598560000|2021-03-24 15:09:20|2219.5|2219.2|2218.9|2218.6|2219.5|2219.2|2218.5|2218.2|160
1616598570000|2021-03-24 15:09:30|2219.1|2218.8|2218.7|2218.4|2219.2|2218.9|2218.3|2218|71
1616598580000|2021-03-24 15:09:40|2218.8|2218.5|2218.3|2218|2219.1|2218.8|2218.1|2217.8|71
1616598590000|2021-03-24 15:09:50|2218.5|2218.2|2220.2|2219.9|2220.2|2219.9|2218.5|2218.2|65
1616598600000|2021-03-24 15:10:00|2220|2219.7|2221.3|2221|2221.6|2221.3|2219.9|2219.6|120
1616598610000|2021-03-24 15:10:10|2221.2|2220.9|2221.2|2220.9|2221.5|2221.2|2220.8|2220.5|73
1616598620000|2021-03-24 15:10:20|2221.3|2221|2220.8|2220.5|2221.5|2221.2|2220.2|2219.9|103
1616598630000|2021-03-24 15:10:30|2220.9|2220.6|2221.5|2221.2|2222.5|2222.2|2220.9|2220.6|82
1616598640000|2021-03-24 15:10:40|2221.4|2221.1|2221|2220.7|2221.8|2221.5|2220.7|2220.4|30
1616598650000|2021-03-24 15:10:50|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.1|2219.8|22
1616598660000|2021-03-24 15:11:00|2220|2219.7|2220.1|2219.8|2220.6|2220.3|2220|2219.7|20
1616598670000|2021-03-24 15:11:10|2220.2|2219.9|2219.3|2219|2220.2|2219.9|2219|2218.7|45
1616598680000|2021-03-24 15:11:20|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2218.9|2218.6|12
1616598690000|2021-03-24 15:11:30|2218.8|2218.5|2217.9|2217.6|2218.8|2218.5|2217.6|2217.3|54
1616598700000|2021-03-24 15:11:40|2218|2217.7|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|29
1616598710000|2021-03-24 15:11:50|2217.4|2217.1|2218.1|2217.8|2218.1|2217.8|2217.4|2217.1|16
1616598720000|2021-03-24 15:12:00|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.2|2216.9|47
1616598730000|2021-03-24 15:12:10|2217.6|2217.3|2218.3|2218|2218.3|2218|2217.3|2217|34
1616598740000|2021-03-24 15:12:20|2218|2217.7|2217.3|2217|2218.2|2217.9|2217.3|2217|41
1616598750000|2021-03-24 15:12:30|2217.2|2216.9|2217.1|2216.8|2217.4|2217.1|2217|2216.7|40
1616598760000|2021-03-24 15:12:40|2217|2216.7|2216.3|2216|2217|2216.7|2216.3|2216|86
1616598770000|2021-03-24 15:12:50|2216|2215.7|2216|2215.7|2216.3|2216|2215.7|2215.4|81
1616598780000|2021-03-24 15:13:00|2216.3|2216|2217.5|2217.2|2218.1|2217.8|2216.3|2216|130
1616598790000|2021-03-24 15:13:10|2217.3|2217|2217.4|2217.1|2217.6|2217.3|2216.8|2216.5|38
1616598800000|2021-03-24 15:13:20|2217.3|2217|2217.8|2217.5|2218.8|2218.5|2217.3|2217|118
1616598810000|2021-03-24 15:13:30|2217.7|2217.4|2216.8|2216.5|2218.4|2218.1|2216.8|2216.5|275
1616598820000|2021-03-24 15:13:40|2216.6|2216.3|2215.9|2215.6|2216.6|2216.3|2215.9|2215.6|57
1616598830000|2021-03-24 15:13:50|2216.2|2215.9|2215.7|2215.4|2216.4|2216.1|2215.6|2215.3|84
1616598840000|2021-03-24 15:14:00|2216.1|2215.8|2216.5|2216.2|2217.1|2216.8|2216.1|2215.8|77
1616598850000|2021-03-24 15:14:10|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216|2215.7|31
1616598860000|2021-03-24 15:14:20|2216.3|2216|2216.7|2216.4|2217|2216.7|2216.2|2215.9|23
1616598870000|2021-03-24 15:14:30|2217|2216.7|2216.3|2216|2217.2|2216.9|2216.3|2216|28
1616598880000|2021-03-24 15:14:40|2215.9|2215.6|2216.1|2215.8|2216.2|2215.9|2215.7|2215.4|37
1616598890000|2021-03-24 15:14:50|2216|2215.7|2215.6|2215.3|2216.2|2215.9|2215.5|2215.2|30
1616598900000|2021-03-24 15:15:00|2215.9|2215.6|2216.3|2216|2217|2216.7|2215.9|2215.6|59
1616598910000|2021-03-24 15:15:10|2216.2|2215.9|2216.4|2216.1|2216.8|2216.5|2216.2|2215.9|22
1616598920000|2021-03-24 15:15:20|2216.3|2216|2215.9|2215.6|2216.6|2216.3|2215.8|2215.5|29
1616598930000|2021-03-24 15:15:30|2216|2215.7|2216.3|2216|2216.6|2216.3|2215.8|2215.5|148
1616598940000|2021-03-24 15:15:40|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2216|2215.7|41
1616598950000|2021-03-24 15:15:50|2216.3|2216|2215.9|2215.6|2216.3|2216|2215.8|2215.5|56
1616598960000|2021-03-24 15:16:00|2216.1|2215.8|2214.2|2213.9|2216.4|2216.1|2214.2|2213.9|453
1616598970000|2021-03-24 15:16:10|2214.3|2214|2214.4|2214.1|2214.5|2214.2|2213.9|2213.6|126
1616598980000|2021-03-24 15:16:20|2214.1|2213.8|2214.1|2213.8|2214.9|2214.6|2214|2213.7|65
1616598990000|2021-03-24 15:16:30|2213.7|2213.4|2212.3|2212|2213.7|2213.4|2212.2|2211.9|291
1616599000000|2021-03-24 15:16:40|2212.5|2212.2|2212.9|2212.6|2213|2212.7|2212.3|2212|53
1616599010000|2021-03-24 15:16:50|2212.6|2212.3|2212|2211.7|2212.6|2212.3|2211.4|2211.1|87
1616599020000|2021-03-24 15:17:00|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.5|2211.2|38
1616599030000|2021-03-24 15:17:10|2212.2|2211.9|2212.5|2212.2|2212.6|2212.3|2211.9|2211.6|37
1616599040000|2021-03-24 15:17:20|2212.4|2212.1|2212.1|2211.8|2212.7|2212.4|2211.8|2211.5|90
1616599050000|2021-03-24 15:17:30|2212.2|2211.9|2211.9|2211.6|2212.3|2212|2211.5|2211.2|44
1616599060000|2021-03-24 15:17:40|2212.2|2211.9|2212.3|2212|2212.6|2212.3|2211.7|2211.4|29
1616599070000|2021-03-24 15:17:50|2212.4|2212.1|2212.2|2211.9|2212.7|2212.4|2212|2211.7|25
1616599080000|2021-03-24 15:18:00|2212.1|2211.8|2211.8|2211.5|2212.1|2211.8|2211.3|2211|80
1616599090000|2021-03-24 15:18:10|2211.6|2211.3|2210.7|2210.4|2211.6|2211.3|2210.4|2210.1|120
1616599100000|2021-03-24 15:18:20|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2209.6|2209.3|62
1616599110000|2021-03-24 15:18:30|2210.1|2209.8|2210|2209.7|2211|2210.7|2209.8|2209.5|162
1616599120000|2021-03-24 15:18:40|2209.8|2209.5|2209.4|2209.1|2210.1|2209.8|2209|2208.7|106
1616599130000|2021-03-24 15:18:50|2209.2|2208.9|2209.1|2208.8|2209.3|2209|2208.9|2208.6|106
1616599140000|2021-03-24 15:19:00|2209.4|2209.1|2209.8|2209.5|2210.1|2209.8|2209.4|2209.1|41
1616599150000|2021-03-24 15:19:10|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.4|2209.1|25
1616599160000|2021-03-24 15:19:20|2210|2209.7|2209|2208.7|2210|2209.7|2208.8|2208.5|58
1616599170000|2021-03-24 15:19:30|2209.1|2208.8|2208.9|2208.6|2209.5|2209.2|2208.9|2208.6|69
1616599180000|2021-03-24 15:19:40|2209|2208.7|2208.5|2208.2|2209|2208.7|2208.4|2208.1|71
1616599190000|2021-03-24 15:19:50|2208.4|2208.1|2207.8|2207.5|2208.4|2208.1|2207.5|2207.2|79
1616599200000|2021-03-24 15:20:00|2207.4|2207.1|2207.8|2207.5|2208.3|2208|2207.3|2207|94
1616599210000|2021-03-24 15:20:10|2208.2|2207.9|2208.5|2208.2|2209.2|2208.9|2208.2|2207.9|123
1616599220000|2021-03-24 15:20:20|2208.3|2208|2209.1|2208.8|2209.1|2208.8|2208.2|2207.9|55
1616599230000|2021-03-24 15:20:30|2209|2208.7|2208.5|2208.2|2209.3|2209|2208.4|2208.1|56
1616599240000|2021-03-24 15:20:40|2208.4|2208.1|2207.5|2207.2|2208.4|2208.1|2207.1|2206.8|105
1616599250000|2021-03-24 15:20:50|2207.6|2207.3|2207.3|2207|2208|2207.7|2207.2|2206.9|36
1616599260000|2021-03-24 15:21:00|2207.7|2207.4|2208|2207.7|2208.4|2208.1|2207.7|2207.4|53
1616599270000|2021-03-24 15:21:10|2207.8|2207.5|2208.4|2208.1|2208.9|2208.6|2207.8|2207.5|51
1616599280000|2021-03-24 15:21:20|2208.3|2208|2208.5|2208.2|2208.7|2208.4|2208.3|2208|9
1616599290000|2021-03-24 15:21:30|2208.6|2208.3|2208.6|2208.3|2209.1|2208.8|2208.2|2207.9|39
1616599300000|2021-03-24 15:21:40|2208.2|2207.9|2207.1|2206.8|2208.3|2208|2207.1|2206.8|53
1616599310000|2021-03-24 15:21:50|2207.2|2206.9|2207.9|2207.6|2207.9|2207.6|2207.2|2206.9|38
1616599320000|2021-03-24 15:22:00|2207.6|2207.3|2208.5|2208.2|2208.6|2208.3|2207.6|2207.3|46
1616599330000|2021-03-24 15:22:10|2208.3|2208|2208.5|2208.2|2208.6|2208.3|2207.8|2207.5|76
1616599340000|2021-03-24 15:22:20|2208.4|2208.1|2209.5|2209.2|2209.5|2209.2|2208.3|2208|48
1616599350000|2021-03-24 15:22:30|2209.1|2208.8|2208.7|2208.4|2209.1|2208.8|2208.6|2208.3|49
1616599360000|2021-03-24 15:22:40|2208.9|2208.6|2208.3|2208|2208.9|2208.6|2208.2|2207.9|28
1616599370000|2021-03-24 15:22:50|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.2|2206.9|65
1616599380000|2021-03-24 15:23:00|2208.2|2207.9|2206.4|2206.1|2208.2|2207.9|2206.4|2206.1|68
1616599390000|2021-03-24 15:23:10|2206.7|2206.4|2207.1|2206.8|2207.3|2207|2206.6|2206.3|35
1616599400000|2021-03-24 15:23:20|2207.3|2207|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|25
1616599410000|2021-03-24 15:23:30|2207.6|2207.3|2207.3|2207|2208|2207.7|2207.3|2207|119
1616599420000|2021-03-24 15:23:40|2207.4|2207.1|2206|2205.7|2207.4|2207.1|2206|2205.7|54
1616599430000|2021-03-24 15:23:50|2205.7|2205.4|2206.9|2206.6|2206.9|2206.6|2205.7|2205.4|48
1616599440000|2021-03-24 15:24:00|2206.7|2206.4|2206.4|2206.1|2206.9|2206.6|2206.4|2206.1|50
1616599450000|2021-03-24 15:24:10|2206.2|2205.9|2206.3|2206|2206.6|2206.3|2206.1|2205.8|29
1616599460000|2021-03-24 15:24:20|2206.6|2206.3|2206.1|2205.8|2206.9|2206.6|2206|2205.7|26
1616599470000|2021-03-24 15:24:30|2206|2205.7|2206.3|2206|2206.7|2206.4|2205.9|2205.6|32
1616599480000|2021-03-24 15:24:40|2206.5|2206.2|2207|2206.7|2207|2206.7|2206.5|2206.2|25
1616599490000|2021-03-24 15:24:50|2206.9|2206.6|2207.7|2207.4|2208.1|2207.8|2206.9|2206.6|75
1616599500000|2021-03-24 15:25:00|2207.9|2207.6|2207.2|2206.9|2208.4|2208.1|2207.2|2206.9|86
1616599510000|2021-03-24 15:25:10|2207.3|2207|2210|2209.7|2210|2209.7|2207.3|2207|136
1616599520000|2021-03-24 15:25:20|2210.2|2209.9|2209.8|2209.5|2211.5|2211.2|2209.7|2209.4|217
1616599530000|2021-03-24 15:25:30|2210|2209.7|2208.6|2208.3|2210.5|2210.2|2208.6|2208.3|98
1616599540000|2021-03-24 15:25:40|2208.4|2208.1|2208.4|2208.1|2209|2208.7|2208.1|2207.8|88
1616599550000|2021-03-24 15:25:50|2208.6|2208.3|2208.9|2208.6|2209|2208.7|2208.3|2208|55
1616599560000|2021-03-24 15:26:00|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.3|2208|57
1616599570000|2021-03-24 15:26:10|2208.8|2208.5|2209|2208.7|2209.5|2209.2|2208.8|2208.5|66
1616599580000|2021-03-24 15:26:20|2209.1|2208.8|2209.9|2209.6|2210.2|2209.9|2209.1|2208.8|20
1616599590000|2021-03-24 15:26:30|2209.8|2209.5|2209.7|2209.4|2210|2209.7|2209.6|2209.3|44
1616599600000|2021-03-24 15:26:40|2209.9|2209.6|2210.1|2209.8|2210.3|2210|2209.9|2209.6|38
1616599610000|2021-03-24 15:26:50|2209.9|2209.6|2209.8|2209.5|2210.1|2209.8|2209.4|2209.1|60
1616599620000|2021-03-24 15:27:00|2210|2209.7|2209.5|2209.2|2210.6|2210.3|2209.4|2209.1|133
1616599630000|2021-03-24 15:27:10|2209.4|2209.1|2209.4|2209.1|2209.6|2209.3|2208.6|2208.3|76
1616599640000|2021-03-24 15:27:20|2209.5|2209.2|2208.8|2208.5|2209.7|2209.4|2208.8|2208.5|25
1616599650000|2021-03-24 15:27:30|2209.1|2208.8|2208.6|2208.3|2209.2|2208.9|2208.6|2208.3|23
1616599660000|2021-03-24 15:27:40|2208.3|2208|2208.8|2208.5|2209|2208.7|2208.2|2207.9|49
1616599670000|2021-03-24 15:27:50|2208.3|2208|2208|2207.7|2208.5|2208.2|2207.8|2207.5|35
1616599680000|2021-03-24 15:28:00|2207.9|2207.6|2207.4|2207.1|2207.9|2207.6|2207.1|2206.8|95
1616599690000|2021-03-24 15:28:10|2207.5|2207.2|2207.7|2207.4|2208.1|2207.8|2207.3|2207|47
1616599700000|2021-03-24 15:28:20|2207.8|2207.5|2208.3|2208|2208.3|2208|2207.6|2207.3|55
1616599710000|2021-03-24 15:28:30|2208|2207.7|2207.7|2207.4|2208|2207.7|2207.3|2207|24
1616599720000|2021-03-24 15:28:40|2207.5|2207.2|2207|2206.7|2207.7|2207.4|2207|2206.7|56
1616599730000|2021-03-24 15:28:50|2207.3|2207|2207.9|2207.6|2208.1|2207.8|2207.3|2207|15
1616599740000|2021-03-24 15:29:00|2208.2|2207.9|2208.3|2208|2208.9|2208.6|2208.2|2207.9|36
1616599750000|2021-03-24 15:29:10|2208.2|2207.9|2208.3|2208|2208.3|2208|2208|2207.7|8
1616599760000|2021-03-24 15:29:20|2207.9|2207.6|2207.8|2207.5|2208.1|2207.8|2207|2206.7|49
1616599770000|2021-03-24 15:29:30|2207.7|2207.4|2208.2|2207.9|2208.2|2207.9|2207.6|2207.3|14
1616599780000|2021-03-24 15:29:40|2208.4|2208.1|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|29
1616599790000|2021-03-24 15:29:50|2208.5|2208.2|2209.4|2209.1|2209.4|2209.1|2208.5|2208.2|73
1616599800000|2021-03-24 15:30:00|2209.5|2209.2|2208.5|2208.2|2209.6|2209.3|2208.5|2208.2|80
1616599810000|2021-03-24 15:30:10|2207.8|2207.5|2209.1|2208.8|2209.1|2208.8|2207.8|2207.5|71
1616599820000|2021-03-24 15:30:20|2209|2208.7|2209|2208.7|2209|2208.7|2208.6|2208.3|23
1616599830000|2021-03-24 15:30:30|2208.9|2208.6|2208.7|2208.4|2209.5|2209.2|2208.7|2208.4|28
1616599840000|2021-03-24 15:30:40|2209.1|2208.8|2209.5|2209.2|2209.5|2209.2|2209|2208.7|81
1616599850000|2021-03-24 15:30:50|2209.4|2209.1|2209|2208.7|2209.8|2209.5|2208.9|2208.6|119
1616599860000|2021-03-24 15:31:00|2209.2|2208.9|2208.6|2208.3|2209.6|2209.3|2208.3|2208|30
1616599870000|2021-03-24 15:31:10|2208.5|2208.2|2207.2|2206.9|2208.7|2208.4|2207|2206.7|72
1616599880000|2021-03-24 15:31:20|2207.3|2207|2207|2206.7|2207.5|2207.2|2206.6|2206.3|22
1616599890000|2021-03-24 15:31:30|2207.2|2206.9|2207.4|2207.1|2207.6|2207.3|2207|2206.7|30
1616599900000|2021-03-24 15:31:40|2207.5|2207.2|2207.4|2207.1|2207.9|2207.6|2207.4|2207.1|32
1616599910000|2021-03-24 15:31:50|2207|2206.7|2207.9|2207.6|2207.9|2207.6|2207|2206.7|25
1616599920000|2021-03-24 15:32:00|2207.3|2207|2206.5|2206.2|2207.4|2207.1|2206.5|2206.2|48
1616599930000|2021-03-24 15:32:10|2206.3|2206|2206.3|2206|2206.4|2206.1|2205.6|2205.3|67
1616599940000|2021-03-24 15:32:20|2206.8|2206.5|2207.6|2207.3|2207.7|2207.4|2206.6|2206.3|42
1616599950000|2021-03-24 15:32:30|2207.4|2207.1|2207.7|2207.4|2207.9|2207.6|2207.3|2207|33
1616599960000|2021-03-24 15:32:40|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2206.9|2206.6|25
1616599970000|2021-03-24 15:32:50|2207.4|2207.1|2207.9|2207.6|2208|2207.7|2207.3|2207|25
1616599980000|2021-03-24 15:33:00|2208.2|2207.9|2208.3|2208|2208.7|2208.4|2208.1|2207.8|31
1616599990000|2021-03-24 15:33:10|2208.4|2208.1|2208|2207.7|2208.7|2208.4|2207.9|2207.6|62
1616600000000|2021-03-24 15:33:20|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.4|2207.1|22
1616600010000|2021-03-24 15:33:30|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.5|2207.2|25
1616600020000|2021-03-24 15:33:40|2208.1|2207.8|2208.4|2208.1|2208.5|2208.2|2207.8|2207.5|18
1616600030000|2021-03-24 15:33:50|2208.3|2208|2207.4|2207.1|2208.3|2208|2207.3|2207|39
1616600040000|2021-03-24 15:34:00|2207.3|2207|2207|2206.7|2207.3|2207|2206.7|2206.4|22
1616600050000|2021-03-24 15:34:10|2206.6|2206.3|2206.7|2206.4|2207.2|2206.9|2206.6|2206.3|40
1616600060000|2021-03-24 15:34:20|2206.6|2206.3|2206.1|2205.8|2206.6|2206.3|2205.7|2205.4|54
1616600070000|2021-03-24 15:34:30|2206.2|2205.9|2206.2|2205.9|2206.5|2206.2|2205.6|2205.3|39
1616600080000|2021-03-24 15:34:40|2206.1|2205.8|2205.4|2205.1|2206.1|2205.8|2205.3|2205|55
1616600090000|2021-03-24 15:34:50|2205.3|2205|2206.1|2205.8|2206.2|2205.9|2205.3|2205|87
1616600100000|2021-03-24 15:35:00|2206|2205.7|2205.5|2205.2|2206|2205.7|2205.3|2205|49
1616600110000|2021-03-24 15:35:10|2205.7|2205.4|2206.6|2206.3|2206.6|2206.3|2205.7|2205.4|45
1616600120000|2021-03-24 15:35:20|2206.3|2206|2207.5|2207.2|2207.5|2207.2|2206.3|2206|48
1616600130000|2021-03-24 15:35:30|2207.2|2206.9|2206.8|2206.5|2207.2|2206.9|2206.5|2206.2|52
1616600140000|2021-03-24 15:35:40|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.2|2205.9|28
1616600150000|2021-03-24 15:35:50|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2205.6|2205.3|114
1616600160000|2021-03-24 15:36:00|2206.4|2206.1|2205.9|2205.6|2206.4|2206.1|2205.5|2205.2|38
1616600170000|2021-03-24 15:36:10|2205.7|2205.4|2206.1|2205.8|2206.1|2205.8|2205.5|2205.2|51
1616600180000|2021-03-24 15:36:20|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.4|2205.1|88
1616600190000|2021-03-24 15:36:30|2206.1|2205.8|2205.8|2205.5|2206.2|2205.9|2205.7|2205.4|29
1616600200000|2021-03-24 15:36:40|2205.9|2205.6|2205.7|2205.4|2206.1|2205.8|2205.7|2205.4|21
1616600210000|2021-03-24 15:36:50|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.2|2204.9|55
1616600220000|2021-03-24 15:37:00|2206.1|2205.8|2205.9|2205.6|2206.3|2206|2205.4|2205.1|64
1616600230000|2021-03-24 15:37:10|2205.8|2205.5|2206.4|2206.1|2206.7|2206.4|2205.8|2205.5|32
1616600240000|2021-03-24 15:37:20|2206.3|2206|2206.3|2206|2206.4|2206.1|2205.9|2205.6|37
1616600250000|2021-03-24 15:37:30|2206.4|2206.1|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|84
1616600260000|2021-03-24 15:37:40|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.3|2206|14
1616600270000|2021-03-24 15:37:50|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.1|2205.8|7
1616600280000|2021-03-24 15:38:00|2206.4|2206.1|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|11
1616600290000|2021-03-24 15:38:10|2206.4|2206.1|2206.2|2205.9|2206.7|2206.4|2206.2|2205.9|33
1616600300000|2021-03-24 15:38:20|2206.5|2206.2|2207.3|2207|2207.4|2207.1|2206.4|2206.1|30
1616600310000|2021-03-24 15:38:30|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.1|2206.8|30
1616600320000|2021-03-24 15:38:40|2207.4|2207.1|2207.9|2207.6|2208.2|2207.9|2207.2|2206.9|52
1616600330000|2021-03-24 15:38:50|2208|2207.7|2207.7|2207.4|2208.1|2207.8|2207.6|2207.3|33
1616600340000|2021-03-24 15:39:00|2208.1|2207.8|2208|2207.7|2208.4|2208.1|2207.8|2207.5|60
1616600350000|2021-03-24 15:39:10|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.7|2207.4|32
1616600360000|2021-03-24 15:39:20|2207.7|2207.4|2206.9|2206.6|2207.8|2207.5|2206.7|2206.4|107
1616600370000|2021-03-24 15:39:30|2206.7|2206.4|2206.9|2206.6|2207|2206.7|2206.5|2206.2|17
1616600380000|2021-03-24 15:39:40|2207.2|2206.9|2206.8|2206.5|2207.2|2206.9|2206.7|2206.4|9
1616600390000|2021-03-24 15:39:50|2206.9|2206.6|2205.5|2205.2|2206.9|2206.6|2205.4|2205.1|31
1616600400000|2021-03-24 15:40:00|2205.7|2205.4|2205.8|2205.5|2206|2205.7|2205.4|2205.1|47
1616600410000|2021-03-24 15:40:10|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.2|2204.9|66
1616600420000|2021-03-24 15:40:20|2205.7|2205.4|2204.3|2204|2205.8|2205.5|2204.1|2203.8|74
1616600430000|2021-03-24 15:40:30|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204|2203.7|62
1616600440000|2021-03-24 15:40:40|2204.4|2204.1|2204.4|2204.1|2204.6|2204.3|2203.9|2203.6|50
1616600450000|2021-03-24 15:40:50|2204.3|2204|2203.9|2203.6|2204.3|2204|2203.9|2203.6|52
1616600460000|2021-03-24 15:41:00|2204|2203.7|2204|2203.7|2204.3|2204|2203.3|2203|33
1616600470000|2021-03-24 15:41:10|2203.7|2203.4|2204|2203.7|2204.4|2204.1|2203.7|2203.4|38
1616600480000|2021-03-24 15:41:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.4|2203.1|40
1616600490000|2021-03-24 15:41:30|2203.5|2203.2|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|29
1616600500000|2021-03-24 15:41:40|2203.4|2203.1|2203.8|2203.5|2204|2203.7|2203.3|2203|37
1616600510000|2021-03-24 15:41:50|2204.2|2203.9|2204.3|2204|2204.6|2204.3|2204.2|2203.9|13
1616600520000|2021-03-24 15:42:00|2204.7|2204.4|2204.1|2203.8|2204.7|2204.4|2203.5|2203.2|32
1616600530000|2021-03-24 15:42:10|2204.3|2204|2204.5|2204.2|2204.7|2204.4|2204.3|2204|27
1616600540000|2021-03-24 15:42:20|2204.6|2204.3|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|47
1616600550000|2021-03-24 15:42:30|2204.3|2204|2204.3|2204|2204.4|2204.1|2203.9|2203.6|89
1616600560000|2021-03-24 15:42:40|2204.2|2203.9|2204.2|2203.9|2204.5|2204.2|2204.1|2203.8|27
1616600570000|2021-03-24 15:42:50|2204.4|2204.1|2204.7|2204.4|2205.2|2204.9|2204.4|2204.1|29
1616600580000|2021-03-24 15:43:00|2204.9|2204.6|2204.9|2204.6|2205.4|2205.1|2204.9|2204.6|127
1616600590000|2021-03-24 15:43:10|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.2|2203.9|20
1616600600000|2021-03-24 15:43:20|2204.4|2204.1|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|10
1616600610000|2021-03-24 15:43:30|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.7|2203.4|29
1616600620000|2021-03-24 15:43:40|2203.6|2203.3|2203.6|2203.3|2203.8|2203.5|2203.1|2202.8|52
1616600630000|2021-03-24 15:43:50|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|18
1616600640000|2021-03-24 15:44:00|2203.5|2203.2|2204.3|2204|2204.3|2204|2203.5|2203.2|44
1616600650000|2021-03-24 15:44:10|2204.2|2203.9|2205|2204.7|2205|2204.7|2204.2|2203.9|27
1616600660000|2021-03-24 15:44:20|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.6|2204.3|22
1616600670000|2021-03-24 15:44:30|2205.1|2204.8|2204.5|2204.2|2205.2|2204.9|2204.3|2204|47
1616600680000|2021-03-24 15:44:40|2204.7|2204.4|2205.3|2205|2205.3|2205|2204.5|2204.2|24
1616600690000|2021-03-24 15:44:50|2205.4|2205.1|2205.4|2205.1|2205.5|2205.2|2205.2|2204.9|36
1616600700000|2021-03-24 15:45:00|2205.2|2204.9|2207|2206.7|2207|2206.7|2205.1|2204.8|102
1616600710000|2021-03-24 15:45:10|2206.8|2206.5|2206.5|2206.2|2206.9|2206.6|2206.3|2206|32
1616600720000|2021-03-24 15:45:20|2206.6|2206.3|2206.2|2205.9|2207|2206.7|2206.2|2205.9|26
1616600730000|2021-03-24 15:45:30|2205.9|2205.6|2205.1|2204.8|2206.3|2206|2205.1|2204.8|32
1616600740000|2021-03-24 15:45:40|2205.2|2204.9|2205.6|2205.3|2205.8|2205.5|2205.2|2204.9|21
1616600750000|2021-03-24 15:45:50|2205.4|2205.1|2205.8|2205.5|2205.9|2205.6|2205.4|2205.1|16
1616600760000|2021-03-24 15:46:00|2205.5|2205.2|2206.2|2205.9|2206.2|2205.9|2205.4|2205.1|43
1616600770000|2021-03-24 15:46:10|2206.1|2205.8|2205.8|2205.5|2206.1|2205.8|2205.2|2204.9|20
1616600780000|2021-03-24 15:46:20|2206.1|2205.8|2206.2|2205.9|2206.6|2206.3|2206|2205.7|19
1616600790000|2021-03-24 15:46:30|2206.3|2206|2206.6|2206.3|2206.8|2206.5|2206.3|2206|28
1616600800000|2021-03-24 15:46:40|2206.5|2206.2|2206|2205.7|2206.5|2206.2|2205.9|2205.6|37
1616600810000|2021-03-24 15:46:50|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.3|2205|16
1616600820000|2021-03-24 15:47:00|2205.3|2205|2204.4|2204.1|2205.3|2205|2204.1|2203.8|38
1616600830000|2021-03-24 15:47:10|2204.2|2203.9|2204.5|2204.2|2204.6|2204.3|2204.2|2203.9|24
1616600840000|2021-03-24 15:47:20|2204.4|2204.1|2204.6|2204.3|2205.3|2205|2204.4|2204.1|24
1616600850000|2021-03-24 15:47:30|2204.4|2204.1|2204.4|2204.1|2204.6|2204.3|2204.2|2203.9|26
1616600860000|2021-03-24 15:47:40|2204.3|2204|2204.3|2204|2204.7|2204.4|2204.2|2203.9|36
1616600870000|2021-03-24 15:47:50|2204.4|2204.1|2204|2203.7|2204.4|2204.1|2204|2203.7|29
1616600880000|2021-03-24 15:48:00|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2203.5|2203.2|44
1616600890000|2021-03-24 15:48:10|2203.7|2203.4|2204.2|2203.9|2204.2|2203.9|2203.6|2203.3|16
1616600900000|2021-03-24 15:48:20|2204|2203.7|2204.5|2204.2|2204.9|2204.6|2204|2203.7|46
1616600910000|2021-03-24 15:48:30|2204.4|2204.1|2203.7|2203.4|2204.5|2204.2|2203.6|2203.3|50
1616600920000|2021-03-24 15:48:40|2203.5|2203.2|2203.6|2203.3|2203.7|2203.4|2203.3|2203|36
1616600930000|2021-03-24 15:48:50|2203.5|2203.2|2202.8|2202.5|2203.5|2203.2|2202.6|2202.3|58
1616600940000|2021-03-24 15:49:00|2202.7|2202.4|2203.7|2203.4|2203.7|2203.4|2202.7|2202.4|57
1616600950000|2021-03-24 15:49:10|2203.3|2203|2203.5|2203.2|2203.7|2203.4|2203.3|2203|9
1616600960000|2021-03-24 15:49:20|2203.8|2203.5|2204.3|2204|2204.4|2204.1|2203.7|2203.4|36
1616600970000|2021-03-24 15:49:30|2204.5|2204.2|2204.1|2203.8|2204.6|2204.3|2204.1|2203.8|29
1616600980000|2021-03-24 15:49:40|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|5
1616600990000|2021-03-24 15:49:50|2204|2203.7|2203.8|2203.5|2204.2|2203.9|2203.7|2203.4|20
1616601000000|2021-03-24 15:50:00|2204|2203.7|2204.3|2204|2204.6|2204.3|2204|2203.7|41
1616601010000|2021-03-24 15:50:10|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2203.7|2203.4|112
1616601020000|2021-03-24 15:50:20|2204.2|2203.9|2203|2202.7|2204.4|2204.1|2203|2202.7|213
1616601030000|2021-03-24 15:50:30|2202.7|2202.4|2203.5|2203.2|2203.5|2203.2|2202.7|2202.4|138
1616601040000|2021-03-24 15:50:40|2203.3|2203|2203.4|2203.1|2203.5|2203.2|2203.2|2202.9|38
1616601050000|2021-03-24 15:50:50|2203.7|2203.4|2203.2|2202.9|2203.7|2203.4|2203.1|2202.8|47
1616601060000|2021-03-24 15:51:00|2203.4|2203.1|2204.1|2203.8|2204.2|2203.9|2203.3|2203|69
1616601070000|2021-03-24 15:51:10|2204|2203.7|2203.7|2203.4|2204.1|2203.8|2203.5|2203.2|36
1616601080000|2021-03-24 15:51:20|2203.5|2203.2|2203|2202.7|2203.5|2203.2|2203|2202.7|20
1616601090000|2021-03-24 15:51:30|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|91
1616601100000|2021-03-24 15:51:40|2203|2202.7|2202.8|2202.5|2203.1|2202.8|2202.5|2202.2|40
1616601110000|2021-03-24 15:51:50|2202.6|2202.3|2202.9|2202.6|2203|2202.7|2202.6|2202.3|38
1616601120000|2021-03-24 15:52:00|2203|2202.7|2202.8|2202.5|2203.1|2202.8|2202.7|2202.4|51
1616601130000|2021-03-24 15:52:10|2202.7|2202.4|2202.3|2202|2202.9|2202.6|2202.1|2201.8|84
1616601140000|2021-03-24 15:52:20|2202.4|2202.1|2202.7|2202.4|2202.8|2202.5|2202.3|2202|34
1616601150000|2021-03-24 15:52:30|2202.9|2202.6|2203.3|2203|2203.7|2203.4|2202.9|2202.6|85
1616601160000|2021-03-24 15:52:40|2203.4|2203.1|2204.1|2203.8|2204.2|2203.9|2203.4|2203.1|41
1616601170000|2021-03-24 15:52:50|2203.8|2203.5|2203.4|2203.1|2204|2203.7|2203.3|2203|47
1616601180000|2021-03-24 15:53:00|2203.3|2203|2202.9|2202.6|2203.3|2203|2202.8|2202.5|20
1616601190000|2021-03-24 15:53:10|2203.4|2203.1|2202.3|2202|2203.4|2203.1|2202.1|2201.8|21
1616601200000|2021-03-24 15:53:20|2202.1|2201.8|2201.5|2201.2|2202.2|2201.9|2201.5|2201.2|73
1616601210000|2021-03-24 15:53:30|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2200.9|2200.6|94
1616601220000|2021-03-24 15:53:40|2201.7|2201.4|2202.2|2201.9|2202.4|2202.1|2201.7|2201.4|42
1616601230000|2021-03-24 15:53:50|2202|2201.7|2201.5|2201.2|2202.2|2201.9|2201.5|2201.2|48
1616601240000|2021-03-24 15:54:00|2201.2|2200.9|2201.2|2200.9|2201.5|2201.2|2200.8|2200.5|28
1616601250000|2021-03-24 15:54:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201|2200.7|87
1616601260000|2021-03-24 15:54:20|2201.2|2200.9|2201.4|2201.1|2201.5|2201.2|2201.1|2200.8|61
1616601270000|2021-03-24 15:54:30|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.1|2200.8|33
1616601280000|2021-03-24 15:54:40|2201.1|2200.8|2200.9|2200.6|2201.4|2201.1|2200.8|2200.5|29
1616601290000|2021-03-24 15:54:50|2200.7|2200.4|2201.2|2200.9|2201.3|2201|2200.7|2200.4|28
1616601300000|2021-03-24 15:55:00|2201.5|2201.2|2201.1|2200.8|2201.9|2201.6|2201.1|2200.8|39
1616601310000|2021-03-24 15:55:10|2201.3|2201|2200.1|2199.8|2201.3|2201|2200.1|2199.8|164
1616601320000|2021-03-24 15:55:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|7
1616601330000|2021-03-24 15:55:30|2200|2199.7|2199.9|2199.6|2200.2|2199.9|2199.8|2199.5|23
1616601340000|2021-03-24 15:55:40|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.6|2199.3|10
1616601350000|2021-03-24 15:55:50|2199.5|2199.2|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|30
1616601360000|2021-03-24 15:56:00|2199.8|2199.5|2200|2199.7|2200.4|2200.1|2199.8|2199.5|49
1616601370000|2021-03-24 15:56:10|2200.1|2199.8|2199.8|2199.5|2200.4|2200.1|2199.7|2199.4|40
1616601380000|2021-03-24 15:56:20|2199.6|2199.3|2199.4|2199.1|2199.7|2199.4|2199.2|2198.9|95
1616601390000|2021-03-24 15:56:30|2199.3|2199|2198.8|2198.5|2199.3|2199|2198.7|2198.4|50
1616601400000|2021-03-24 15:56:40|2198.6|2198.3|2198.9|2198.6|2199|2198.7|2198.6|2198.3|20
1616601410000|2021-03-24 15:56:50|2198.6|2198.3|2198.7|2198.4|2198.9|2198.6|2198.4|2198.1|44
1616601420000|2021-03-24 15:57:00|2198.8|2198.5|2198.7|2198.4|2199.1|2198.8|2198.5|2198.2|56
1616601430000|2021-03-24 15:57:10|2198.5|2198.2|2198.8|2198.5|2199.3|2199|2198.5|2198.2|28
1616601440000|2021-03-24 15:57:20|2198.9|2198.6|2199.6|2199.3|2199.6|2199.3|2198.9|2198.6|16
1616601450000|2021-03-24 15:57:30|2199.7|2199.4|2200.7|2200.4|2200.7|2200.4|2199.3|2199|60
1616601460000|2021-03-24 15:57:40|2201.1|2200.8|2201|2200.7|2201.4|2201.1|2200.9|2200.6|80
1616601470000|2021-03-24 15:57:50|2201.2|2200.9|2200.5|2200.2|2201.2|2200.9|2200.5|2200.2|10
1616601480000|2021-03-24 15:58:00|2200.7|2200.4|2201.3|2201|2201.4|2201.1|2200.7|2200.4|15
1616601490000|2021-03-24 15:58:10|2201.4|2201.1|2201.3|2201|2201.7|2201.4|2201.3|2201|42
1616601500000|2021-03-24 15:58:20|2201.1|2200.8|2201.3|2201|2201.3|2201|2201|2200.7|19
1616601510000|2021-03-24 15:58:30|2201|2200.7|2201.2|2200.9|2201.8|2201.5|2201|2200.7|58
1616601520000|2021-03-24 15:58:40|2201.6|2201.3|2201.8|2201.5|2202.1|2201.8|2201.6|2201.3|30
1616601530000|2021-03-24 15:58:50|2202.1|2201.8|2202|2201.7|2202.3|2202|2202|2201.7|15
1616601540000|2021-03-24 15:59:00|2202.1|2201.8|2203.3|2203|2203.6|2203.3|2202.1|2201.8|99
1616601550000|2021-03-24 15:59:10|2203.2|2202.9|2203.7|2203.4|2203.9|2203.6|2203.1|2202.8|45
1616601560000|2021-03-24 15:59:20|2203.8|2203.5|2202.3|2202|2203.9|2203.6|2202.3|2202|24
1616601570000|2021-03-24 15:59:30|2202.1|2201.8|2203|2202.7|2203|2202.7|2202.1|2201.8|16
1616601580000|2021-03-24 15:59:40|2203.1|2202.8|2202.7|2202.4|2203.1|2202.8|2202.5|2202.2|10
1616601590000|2021-03-24 15:59:50|2202.3|2202|2202.6|2202.3|2202.7|2202.4|2201.9|2201.6|33
1616601600000|2021-03-24 16:00:00|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.4|2202.1|25
1616601610000|2021-03-24 16:00:10|2202.8|2202.5|2203.1|2202.8|2203.4|2203.1|2202.8|2202.5|48
1616601620000|2021-03-24 16:00:20|2202.9|2202.6|2202.4|2202.1|2202.9|2202.6|2202.1|2201.8|19
1616601630000|2021-03-24 16:00:30|2202.5|2202.2|2202.3|2202|2202.9|2202.6|2202.1|2201.8|20
1616601640000|2021-03-24 16:00:40|2202.2|2201.9|2201.9|2201.6|2202.3|2202|2201.9|2201.6|7
1616601650000|2021-03-24 16:00:50|2201.6|2201.3|2202.1|2201.8|2202.1|2201.8|2201.6|2201.3|37
1616601660000|2021-03-24 16:01:00|2201.7|2201.4|2201.1|2200.8|2201.9|2201.6|2201.1|2200.8|47
1616601670000|2021-03-24 16:01:10|2201|2200.7|2201.8|2201.5|2201.8|2201.5|2201|2200.7|48
1616601680000|2021-03-24 16:01:20|2201.7|2201.4|2200.9|2200.6|2201.9|2201.6|2200.6|2200.3|47
1616601690000|2021-03-24 16:01:30|2200.8|2200.5|2200.2|2199.9|2200.9|2200.6|2200.2|2199.9|34
1616601700000|2021-03-24 16:01:40|2200.3|2200|2201|2200.7|2201|2200.7|2200.2|2199.9|32
1616601710000|2021-03-24 16:01:50|2201.1|2200.8|2200.7|2200.4|2201.7|2201.4|2200.7|2200.4|42
1616601720000|2021-03-24 16:02:00|2200.5|2200.2|2200.1|2199.8|2200.9|2200.6|2199.7|2199.4|45
1616601730000|2021-03-24 16:02:10|2200|2199.7|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|14
1616601740000|2021-03-24 16:02:20|2199.9|2199.6|2200.5|2200.2|2200.7|2200.4|2199.9|2199.6|30
1616601750000|2021-03-24 16:02:30|2200.4|2200.1|2201|2200.7|2201.7|2201.4|2200.4|2200.1|122
1616601760000|2021-03-24 16:02:40|2201.2|2200.9|2201.3|2201|2201.4|2201.1|2200.8|2200.5|9
1616601770000|2021-03-24 16:02:50|2200.9|2200.6|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|52
1616601780000|2021-03-24 16:03:00|2201.4|2201.1|2202.3|2202|2202.3|2202|2201.4|2201.1|41
1616601790000|2021-03-24 16:03:10|2202.4|2202.1|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|50
1616601800000|2021-03-24 16:03:20|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.5|2202.2|47
1616601810000|2021-03-24 16:03:30|2202.7|2202.4|2203.6|2203.3|2203.8|2203.5|2202.7|2202.4|59
1616601820000|2021-03-24 16:03:40|2203.7|2203.4|2204.7|2204.4|2204.7|2204.4|2203.7|2203.4|98
1616601830000|2021-03-24 16:03:50|2204.5|2204.2|2205.3|2205|2205.5|2205.2|2204.5|2204.2|110
1616601840000|2021-03-24 16:04:00|2205.4|2205.1|2205.8|2205.5|2205.9|2205.6|2205.4|2205.1|76
1616601850000|2021-03-24 16:04:10|2205.4|2205.1|2204.7|2204.4|2205.4|2205.1|2203.9|2203.6|81
1616601860000|2021-03-24 16:04:20|2204.8|2204.5|2205|2204.7|2205.3|2205|2204.7|2204.4|35
1616601870000|2021-03-24 16:04:30|2205.1|2204.8|2205.3|2205|2205.3|2205|2205|2204.7|14
1616601880000|2021-03-24 16:04:40|2205.2|2204.9|2204.5|2204.2|2205.2|2204.9|2204.5|2204.2|35
1616601890000|2021-03-24 16:04:50|2204.7|2204.4|2204.2|2203.9|2204.9|2204.6|2204.2|2203.9|41
1616601900000|2021-03-24 16:05:00|2203.8|2203.5|2203.3|2203|2204.3|2204|2203.2|2202.9|80
1616601910000|2021-03-24 16:05:10|2203.1|2202.8|2203.3|2203|2203.3|2203|2202.6|2202.3|34
1616601920000|2021-03-24 16:05:20|2203.6|2203.3|2204.8|2204.5|2204.8|2204.5|2203.5|2203.2|61
1616601930000|2021-03-24 16:05:30|2205|2204.7|2205.1|2204.8|2205.5|2205.2|2204.8|2204.5|271
1616601940000|2021-03-24 16:05:40|2204.8|2204.5|2204.5|2204.2|2204.9|2204.6|2204.3|2204|42
1616601950000|2021-03-24 16:05:50|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.2|2203.9|17
1616601960000|2021-03-24 16:06:00|2204.8|2204.5|2204.9|2204.6|2205.4|2205.1|2204.8|2204.5|32
1616601970000|2021-03-24 16:06:10|2205|2204.7|2204.9|2204.6|2205.1|2204.8|2204.7|2204.4|22
1616601980000|2021-03-24 16:06:20|2204.7|2204.4|2204|2203.7|2204.7|2204.4|2204|2203.7|16
1616601990000|2021-03-24 16:06:30|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.8|2203.5|28
1616602000000|2021-03-24 16:06:40|2204.1|2203.8|2204.9|2204.6|2204.9|2204.6|2204.1|2203.8|12
1616602010000|2021-03-24 16:06:50|2204.8|2204.5|2204.5|2204.2|2205.3|2205|2204.5|2204.2|21
1616602020000|2021-03-24 16:07:00|2204.3|2204|2205|2204.7|2205|2204.7|2204.3|2204|22
1616602030000|2021-03-24 16:07:10|2205.3|2205|2205.7|2205.4|2205.7|2205.4|2205.2|2204.9|18
1616602040000|2021-03-24 16:07:20|2206.3|2206|2206.4|2206.1|2206.5|2206.2|2206.1|2205.8|46
1616602050000|2021-03-24 16:07:30|2206.5|2206.2|2206.7|2206.4|2207|2206.7|2206.3|2206|94
1616602060000|2021-03-24 16:07:40|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.3|2206|435
1616602070000|2021-03-24 16:07:50|2207|2206.7|2207.3|2207|2207.5|2207.2|2206.9|2206.6|161
1616602080000|2021-03-24 16:08:00|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.6|2206.3|57
1616602090000|2021-03-24 16:08:10|2206.8|2206.5|2206.6|2206.3|2207.1|2206.8|2206.6|2206.3|44
1616602100000|2021-03-24 16:08:20|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.2|2205.9|60
1616602110000|2021-03-24 16:08:30|2207|2206.7|2207.1|2206.8|2207.2|2206.9|2206.9|2206.6|17
1616602120000|2021-03-24 16:08:40|2207.2|2206.9|2207.6|2207.3|2207.7|2207.4|2207.2|2206.9|35
1616602130000|2021-03-24 16:08:50|2207.7|2207.4|2207.3|2207|2207.7|2207.4|2207.1|2206.8|40
1616602140000|2021-03-24 16:09:00|2207.6|2207.3|2207.8|2207.5|2208|2207.7|2207.6|2207.3|31
1616602150000|2021-03-24 16:09:10|2207.9|2207.6|2207.3|2207|2207.9|2207.6|2207.3|2207|29
1616602160000|2021-03-24 16:09:20|2207.4|2207.1|2207.6|2207.3|2207.7|2207.4|2207.4|2207.1|24
1616602170000|2021-03-24 16:09:30|2207.7|2207.4|2208.9|2208.6|2209|2208.7|2207.7|2207.4|53
1616602180000|2021-03-24 16:09:40|2208.8|2208.5|2208.1|2207.8|2208.9|2208.6|2208.1|2207.8|33
1616602190000|2021-03-24 16:09:50|2207.8|2207.5|2208.1|2207.8|2208.3|2208|2207.8|2207.5|31
1616602200000|2021-03-24 16:10:00|2207.9|2207.6|2208.1|2207.8|2208.2|2207.9|2207.5|2207.2|54
1616602210000|2021-03-24 16:10:10|2207.6|2207.3|2208.6|2208.3|2208.6|2208.3|2207.6|2207.3|71
1616602220000|2021-03-24 16:10:20|2208.7|2208.4|2209|2208.7|2209.1|2208.8|2208.4|2208.1|63
1616602230000|2021-03-24 16:10:30|2209.1|2208.8|2209.1|2208.8|2209.5|2209.2|2208.9|2208.6|65
1616602240000|2021-03-24 16:10:40|2209|2208.7|2208.9|2208.6|2209.1|2208.8|2208.7|2208.4|30
1616602250000|2021-03-24 16:10:50|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.1|2207.8|44
1616602260000|2021-03-24 16:11:00|2208.7|2208.4|2208.7|2208.4|2209|2208.7|2208.6|2208.3|48
1616602270000|2021-03-24 16:11:10|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.2|2207.9|66
1616602280000|2021-03-24 16:11:20|2208.8|2208.5|2209.4|2209.1|2209.4|2209.1|2208.5|2208.2|44
1616602290000|2021-03-24 16:11:30|2209.3|2209|2208.6|2208.3|2209.3|2209|2208.6|2208.3|29
1616602300000|2021-03-24 16:11:40|2208.7|2208.4|2208.4|2208.1|2208.7|2208.4|2208.2|2207.9|34
1616602310000|2021-03-24 16:11:50|2208.6|2208.3|2208|2207.7|2208.7|2208.4|2207.8|2207.5|32
1616602320000|2021-03-24 16:12:00|2207.6|2207.3|2208|2207.7|2208.2|2207.9|2207.4|2207.1|30
1616602330000|2021-03-24 16:12:10|2207.9|2207.6|2207.4|2207.1|2207.9|2207.6|2207|2206.7|65
1616602340000|2021-03-24 16:12:20|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.4|2207.1|35
1616602350000|2021-03-24 16:12:30|2207.9|2207.6|2207.5|2207.2|2208.2|2207.9|2207.5|2207.2|33
1616602360000|2021-03-24 16:12:40|2207.6|2207.3|2208.5|2208.2|2208.5|2208.2|2207.5|2207.2|21
1616602370000|2021-03-24 16:12:50|2208.6|2208.3|2208.7|2208.4|2209.1|2208.8|2208.5|2208.2|29
1616602380000|2021-03-24 16:13:00|2208.8|2208.5|2209.4|2209.1|2209.4|2209.1|2208.8|2208.5|34
1616602390000|2021-03-24 16:13:10|2209.6|2209.3|2209.1|2208.8|2209.6|2209.3|2208.9|2208.6|14
1616602400000|2021-03-24 16:13:20|2209.2|2208.9|2208.5|2208.2|2209.2|2208.9|2208.5|2208.2|15
1616602410000|2021-03-24 16:13:30|2208.4|2208.1|2208.8|2208.5|2208.9|2208.6|2208.4|2208.1|24
1616602420000|2021-03-24 16:13:40|2208.7|2208.4|2208.5|2208.2|2208.7|2208.4|2208.4|2208.1|8
1616602430000|2021-03-24 16:13:50|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|14
1616602440000|2021-03-24 16:14:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2207.8|2207.5|83
1616602450000|2021-03-24 16:14:10|2208.9|2208.6|2208.7|2208.4|2209.2|2208.9|2208.7|2208.4|44
1616602460000|2021-03-24 16:14:20|2208.4|2208.1|2208.2|2207.9|2208.6|2208.3|2208.2|2207.9|22
1616602470000|2021-03-24 16:14:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.1|2207.8|13
1616602480000|2021-03-24 16:14:40|2208.6|2208.3|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|15
1616602490000|2021-03-24 16:14:50|2208.8|2208.5|2208.9|2208.6|2209.1|2208.8|2208.6|2208.3|27
1616602500000|2021-03-24 16:15:00|2208.8|2208.5|2209.5|2209.2|2209.6|2209.3|2208.6|2208.3|46
1616602510000|2021-03-24 16:15:10|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2208.6|2208.3|28
1616602520000|2021-03-24 16:15:20|2209.2|2208.9|2208.7|2208.4|2209.3|2209|2208.7|2208.4|17
1616602530000|2021-03-24 16:15:30|2208.8|2208.5|2209.5|2209.2|2209.6|2209.3|2208.8|2208.5|28
1616602540000|2021-03-24 16:15:40|2209.4|2209.1|2208.9|2208.6|2209.6|2209.3|2208.9|2208.6|39
1616602550000|2021-03-24 16:15:50|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.5|2208.2|48
1616602560000|2021-03-24 16:16:00|2208.7|2208.4|2209.8|2209.5|2209.8|2209.5|2208.7|2208.4|76
1616602570000|2021-03-24 16:16:10|2209.7|2209.4|2210|2209.7|2210.2|2209.9|2209.7|2209.4|254
1616602580000|2021-03-24 16:16:20|2209.9|2209.6|2209.6|2209.3|2210.2|2209.9|2209.6|2209.3|62
1616602590000|2021-03-24 16:16:30|2209.8|2209.5|2209.6|2209.3|2210|2209.7|2209.3|2209|34
1616602600000|2021-03-24 16:16:40|2209.4|2209.1|2209.4|2209.1|2209.8|2209.5|2209.3|2209|29
1616602610000|2021-03-24 16:16:50|2209.5|2209.2|2209.1|2208.8|2209.8|2209.5|2209|2208.7|25
1616602620000|2021-03-24 16:17:00|2209|2208.7|2210|2209.7|2210.4|2210.1|2209|2208.7|24
1616602630000|2021-03-24 16:17:10|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.7|2209.4|40
1616602640000|2021-03-24 16:17:20|2210|2209.7|2209.1|2208.8|2210|2209.7|2209.1|2208.8|17
1616602650000|2021-03-24 16:17:30|2209|2208.7|2210.1|2209.8|2210.1|2209.8|2209|2208.7|26
1616602660000|2021-03-24 16:17:40|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.5|2209.2|23
1616602670000|2021-03-24 16:17:50|2210|2209.7|2210.5|2210.2|2210.6|2210.3|2210|2209.7|57
1616602680000|2021-03-24 16:18:00|2210.7|2210.4|2210.8|2210.5|2211.2|2210.9|2210.5|2210.2|52
1616602690000|2021-03-24 16:18:10|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.5|2210.2|36
1616602700000|2021-03-24 16:18:20|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.6|2210.3|20
1616602710000|2021-03-24 16:18:30|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2210.8|2210.5|17
1616602720000|2021-03-24 16:18:40|2211.3|2211|2210.4|2210.1|2211.3|2211|2210.3|2210|18
1616602730000|2021-03-24 16:18:50|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.4|2210.1|20
1616602740000|2021-03-24 16:19:00|2210|2209.7|2210|2209.7|2210.2|2209.9|2209.7|2209.4|21
1616602750000|2021-03-24 16:19:10|2209.6|2209.3|2209.2|2208.9|2209.6|2209.3|2208.8|2208.5|263
1616602760000|2021-03-24 16:19:20|2209.1|2208.8|2209.4|2209.1|2209.4|2209.1|2209|2208.7|48
1616602770000|2021-03-24 16:19:30|2209|2208.7|2209.3|2209|2209.4|2209.1|2208.9|2208.6|33
1616602780000|2021-03-24 16:19:40|2209|2208.7|2209.5|2209.2|2209.6|2209.3|2209|2208.7|19
1616602790000|2021-03-24 16:19:50|2209.3|2209|2210.1|2209.8|2210.1|2209.8|2209.1|2208.8|27
1616602800000|2021-03-24 16:20:00|2210.2|2209.9|2210|2209.7|2210.4|2210.1|2210|2209.7|41
1616602810000|2021-03-24 16:20:10|2210.1|2209.8|2210.3|2210|2210.4|2210.1|2210.1|2209.8|24
1616602820000|2021-03-24 16:20:20|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|17
1616602830000|2021-03-24 16:20:30|2209.9|2209.6|2210|2209.7|2210.3|2210|2209.7|2209.4|22
1616602840000|2021-03-24 16:20:40|2210.1|2209.8|2210.3|2210|2210.3|2210|2210|2209.7|24
1616602850000|2021-03-24 16:20:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|18
1616602860000|2021-03-24 16:21:00|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.4|2210.1|30
1616602870000|2021-03-24 16:21:10|2210.5|2210.2|2211|2210.7|2211|2210.7|2210.5|2210.2|28
1616602880000|2021-03-24 16:21:20|2211.1|2210.8|2211|2210.7|2211.2|2210.9|2210.8|2210.5|15
1616602890000|2021-03-24 16:21:30|2211.1|2210.8|2210.8|2210.5|2211.1|2210.8|2210.6|2210.3|32
1616602900000|2021-03-24 16:21:40|2210.9|2210.6|2210.8|2210.5|2211|2210.7|2210.8|2210.5|8
1616602910000|2021-03-24 16:21:50|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2210.4|2210.1|14
1616602920000|2021-03-24 16:22:00|2210.8|2210.5|2211.3|2211|2211.5|2211.2|2210.8|2210.5|41
1616602930000|2021-03-24 16:22:10|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211.1|2210.8|25
1616602940000|2021-03-24 16:22:20|2211.5|2211.2|2211.4|2211.1|2211.7|2211.4|2211.2|2210.9|26
1616602950000|2021-03-24 16:22:30|2211.5|2211.2|2211.1|2210.8|2211.6|2211.3|2211.1|2210.8|19
1616602960000|2021-03-24 16:22:40|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.8|2210.5|16
1616602970000|2021-03-24 16:22:50|2210.9|2210.6|2211.6|2211.3|2211.7|2211.4|2210.6|2210.3|19
1616602980000|2021-03-24 16:23:00|2211.5|2211.2|2211.2|2210.9|2211.5|2211.2|2210.7|2210.4|23
1616602990000|2021-03-24 16:23:10|2211|2210.7|2210.5|2210.2|2211|2210.7|2210.5|2210.2|12
1616603000000|2021-03-24 16:23:20|2210.7|2210.4|2210.2|2209.9|2210.7|2210.4|2210.1|2209.8|12
1616603010000|2021-03-24 16:23:30|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.6|2209.3|21
1616603020000|2021-03-24 16:23:40|2210|2209.7|2209.7|2209.4|2210|2209.7|2209.5|2209.2|52
1616603030000|2021-03-24 16:23:50|2210.1|2209.8|2209.6|2209.3|2210.2|2209.9|2209.6|2209.3|23
1616603040000|2021-03-24 16:24:00|2209.5|2209.2|2210.7|2210.4|2210.7|2210.4|2209.5|2209.2|86
1616603050000|2021-03-24 16:24:10|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210|2209.7|72
1616603060000|2021-03-24 16:24:20|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.3|2210|42
1616603070000|2021-03-24 16:24:30|2210.8|2210.5|2210.5|2210.2|2210.9|2210.6|2210.4|2210.1|40
1616603080000|2021-03-24 16:24:40|2210.4|2210.1|2210.6|2210.3|2210.8|2210.5|2210.4|2210.1|68
1616603090000|2021-03-24 16:24:50|2210.5|2210.2|2210.5|2210.2|2210.9|2210.6|2210.5|2210.2|35
1616603100000|2021-03-24 16:25:00|2210.6|2210.3|2210.4|2210.1|2211.2|2210.9|2210.2|2209.9|122
1616603110000|2021-03-24 16:25:10|2210.1|2209.8|2209.2|2208.9|2210.1|2209.8|2209|2208.7|44
1616603120000|2021-03-24 16:25:20|2209|2208.7|2209.4|2209.1|2209.5|2209.2|2208.5|2208.2|51
1616603130000|2021-03-24 16:25:30|2209|2208.7|2208|2207.7|2209.3|2209|2208|2207.7|177
1616603140000|2021-03-24 16:25:40|2207.9|2207.6|2207.3|2207|2208.3|2208|2207.3|2207|75
1616603150000|2021-03-24 16:25:50|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2207.3|2207|38
1616603160000|2021-03-24 16:26:00|2208.1|2207.8|2208.5|2208.2|2208.5|2208.2|2208.1|2207.8|60
1616603170000|2021-03-24 16:26:10|2208.6|2208.3|2208.3|2208|2208.8|2208.5|2208.1|2207.8|23
1616603180000|2021-03-24 16:26:20|2208.4|2208.1|2208.5|2208.2|2208.7|2208.4|2208.2|2207.9|22
1616603190000|2021-03-24 16:26:30|2209|2208.7|2207.6|2207.3|2209|2208.7|2207.6|2207.3|60
1616603200000|2021-03-24 16:26:40|2207.7|2207.4|2207.2|2206.9|2207.8|2207.5|2207|2206.7|49
1616603210000|2021-03-24 16:26:50|2207.1|2206.8|2206.6|2206.3|2207.2|2206.9|2206.6|2206.3|37
1616603220000|2021-03-24 16:27:00|2206.7|2206.4|2207.4|2207.1|2208.1|2207.8|2206.7|2206.4|59
1616603230000|2021-03-24 16:27:10|2207.5|2207.2|2208.2|2207.9|2208.3|2208|2207.5|2207.2|24
1616603240000|2021-03-24 16:27:20|2208.3|2208|2208.7|2208.4|2209.1|2208.8|2208.3|2208|32
1616603250000|2021-03-24 16:27:30|2208.6|2208.3|2208|2207.7|2208.6|2208.3|2207.7|2207.4|59
1616603260000|2021-03-24 16:27:40|2207.9|2207.6|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|16
1616603270000|2021-03-24 16:27:50|2207.8|2207.5|2207.8|2207.5|2208.1|2207.8|2207.6|2207.3|10
1616603280000|2021-03-24 16:28:00|2207.5|2207.2|2208|2207.7|2208|2207.7|2207.5|2207.2|5
1616603290000|2021-03-24 16:28:10|2207.8|2207.5|2207.4|2207.1|2207.9|2207.6|2207.3|2207|22
1616603300000|2021-03-24 16:28:20|2207.5|2207.2|2208.2|2207.9|2208.4|2208.1|2207.5|2207.2|27
1616603310000|2021-03-24 16:28:30|2208.6|2208.3|2208.3|2208|2208.7|2208.4|2208.3|2208|21
1616603320000|2021-03-24 16:28:40|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208|2207.7|12
1616603330000|2021-03-24 16:28:50|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|5
1616603340000|2021-03-24 16:29:00|2208.2|2207.9|2208.4|2208.1|2208.5|2208.2|2208.1|2207.8|18
1616603350000|2021-03-24 16:29:10|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|3
1616603360000|2021-03-24 16:29:20|2208.2|2207.9|2207.8|2207.5|2208.2|2207.9|2207.8|2207.5|11
1616603370000|2021-03-24 16:29:30|2208.1|2207.8|2208.7|2208.4|2208.7|2208.4|2208.1|2207.8|20
1616603380000|2021-03-24 16:29:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.5|2208.2|70
1616603390000|2021-03-24 16:29:50|2208.4|2208.1|2209.1|2208.8|2209.3|2209|2208.3|2208|60
1616603400000|2021-03-24 16:30:00|2209|2208.7|2209.1|2208.8|2210.1|2209.8|2209|2208.7|61
1616603410000|2021-03-24 16:30:10|2208.6|2208.3|2209.3|2209|2209.4|2209.1|2208.5|2208.2|17
1616603420000|2021-03-24 16:30:20|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.1|2208.8|5
1616603430000|2021-03-24 16:30:30|2208.8|2208.5|2208|2207.7|2209|2208.7|2207.9|2207.6|47
1616603440000|2021-03-24 16:30:40|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2207.9|2207.6|9
1616603450000|2021-03-24 16:30:50|2207.7|2207.4|2206.7|2206.4|2207.9|2207.6|2206.7|2206.4|26
1616603460000|2021-03-24 16:31:00|2206.5|2206.2|2204.9|2204.6|2206.5|2206.2|2204.9|2204.6|125
1616603470000|2021-03-24 16:31:10|2205.2|2204.9|2204.8|2204.5|2205.2|2204.9|2204.2|2203.9|80
1616603480000|2021-03-24 16:31:20|2204.9|2204.6|2204.7|2204.4|2205.3|2205|2204.4|2204.1|49
1616603490000|2021-03-24 16:31:30|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.3|2204|15
1616603500000|2021-03-24 16:31:40|2204.5|2204.2|2205.3|2205|2205.3|2205|2204.4|2204.1|12
1616603510000|2021-03-24 16:31:50|2205.6|2205.3|2204.8|2204.5|2205.6|2205.3|2204.5|2204.2|25
1616603520000|2021-03-24 16:32:00|2204.9|2204.6|2204.4|2204.1|2204.9|2204.6|2204.3|2204|21
1616603530000|2021-03-24 16:32:10|2204.7|2204.4|2205.1|2204.8|2205.1|2204.8|2204.4|2204.1|21
1616603540000|2021-03-24 16:32:20|2205|2204.7|2205.7|2205.4|2205.8|2205.5|2204.7|2204.4|27
1616603550000|2021-03-24 16:32:30|2205.6|2205.3|2205.6|2205.3|2205.8|2205.5|2205.3|2205|10
1616603560000|2021-03-24 16:32:40|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|10
1616603570000|2021-03-24 16:32:50|2205.8|2205.5|2205.1|2204.8|2205.8|2205.5|2205.1|2204.8|17
1616603580000|2021-03-24 16:33:00|2204.7|2204.4|2204.2|2203.9|2204.9|2204.6|2204.2|2203.9|54
1616603590000|2021-03-24 16:33:10|2204.1|2203.8|2203.6|2203.3|2204.1|2203.8|2203.4|2203.1|41
1616603600000|2021-03-24 16:33:20|2203.5|2203.2|2203.1|2202.8|2204|2203.7|2203.1|2202.8|48
1616603610000|2021-03-24 16:33:30|2203.2|2202.9|2203.7|2203.4|2203.7|2203.4|2203.2|2202.9|25
1616603620000|2021-03-24 16:33:40|2203.6|2203.3|2203.6|2203.3|2204.3|2204|2203.6|2203.3|22
1616603630000|2021-03-24 16:33:50|2203.5|2203.2|2203.8|2203.5|2203.9|2203.6|2203.3|2203|12
1616603640000|2021-03-24 16:34:00|2204|2203.7|2204.3|2204|2204.5|2204.2|2203.9|2203.6|35
1616603650000|2021-03-24 16:34:10|2204.4|2204.1|2203.9|2203.6|2204.4|2204.1|2203.9|2203.6|13
1616603660000|2021-03-24 16:34:20|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.3|2203|14
1616603670000|2021-03-24 16:34:30|2203.2|2202.9|2203.3|2203|2203.3|2203|2202.9|2202.6|40
1616603680000|2021-03-24 16:34:40|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203|2202.7|16
1616603690000|2021-03-24 16:34:50|2203.3|2203|2202.6|2202.3|2203.4|2203.1|2202.6|2202.3|37
1616603700000|2021-03-24 16:35:00|2203.1|2202.8|2203.7|2203.4|2203.9|2203.6|2203.1|2202.8|42
1616603710000|2021-03-24 16:35:10|2204.2|2203.9|2204.6|2204.3|2204.7|2204.4|2204.2|2203.9|24
1616603720000|2021-03-24 16:35:20|2204.7|2204.4|2204.2|2203.9|2205.2|2204.9|2204.2|2203.9|38
1616603730000|2021-03-24 16:35:30|2204.1|2203.8|2203.5|2203.2|2204.3|2204|2203.1|2202.8|23
1616603740000|2021-03-24 16:35:40|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.6|2203.3|15
1616603750000|2021-03-24 16:35:50|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.7|2203.4|33
1616603760000|2021-03-24 16:36:00|2203.9|2203.6|2204.3|2204|2204.3|2204|2203.1|2202.8|46
1616603770000|2021-03-24 16:36:10|2204.2|2203.9|2203.9|2203.6|2204.5|2204.2|2203.9|2203.6|34
1616603780000|2021-03-24 16:36:20|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.8|2203.5|11
1616603790000|2021-03-24 16:36:30|2204|2203.7|2204.9|2204.6|2204.9|2204.6|2204|2203.7|29
1616603800000|2021-03-24 16:36:40|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.7|2204.4|22
1616603810000|2021-03-24 16:36:50|2205.2|2204.9|2205.4|2205.1|2205.7|2205.4|2205|2204.7|30
1616603820000|2021-03-24 16:37:00|2205.9|2205.6|2205.8|2205.5|2206.2|2205.9|2205.6|2205.3|68
1616603830000|2021-03-24 16:37:10|2205.3|2205|2205.9|2205.6|2205.9|2205.6|2205.3|2205|12
1616603840000|2021-03-24 16:37:20|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.5|2205.2|13
1616603850000|2021-03-24 16:37:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|8
1616603860000|2021-03-24 16:37:40|2206.2|2205.9|2205.6|2205.3|2206.2|2205.9|2205.6|2205.3|10
1616603870000|2021-03-24 16:37:50|2205.4|2205.1|2204.6|2204.3|2205.4|2205.1|2204.5|2204.2|37
1616603880000|2021-03-24 16:38:00|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2204.9|2204.6|12
1616603890000|2021-03-24 16:38:10|2204.4|2204.1|2205.6|2205.3|2205.6|2205.3|2204.4|2204.1|20
1616603900000|2021-03-24 16:38:20|2205.4|2205.1|2205.7|2205.4|2205.9|2205.6|2205.2|2204.9|25
1616603910000|2021-03-24 16:38:30|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.4|2205.1|23
1616603920000|2021-03-24 16:38:40|2205.8|2205.5|2205.8|2205.5|2206.3|2206|2205.8|2205.5|73
1616603930000|2021-03-24 16:38:50|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|8
1616603940000|2021-03-24 16:39:00|2205.5|2205.2|2206.2|2205.9|2206.2|2205.9|2205.1|2204.8|20
1616603950000|2021-03-24 16:39:10|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|16
1616603960000|2021-03-24 16:39:20|2206.4|2206.1|2207|2206.7|2207|2206.7|2206.4|2206.1|16
1616603970000|2021-03-24 16:39:30|2206.8|2206.5|2207|2206.7|2207.1|2206.8|2206.8|2206.5|8
1616603980000|2021-03-24 16:39:40|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1616603990000|2021-03-24 16:39:50|2206.8|2206.5|2206.7|2206.4|2207|2206.7|2206.6|2206.3|13
1616604000000|2021-03-24 16:40:00|2206.9|2206.6|2207.5|2207.2|2207.5|2207.2|2206.9|2206.6|41
1616604010000|2021-03-24 16:40:10|2207.2|2206.9|2208|2207.7|2208|2207.7|2207.2|2206.9|46
1616604020000|2021-03-24 16:40:20|2208.1|2207.8|2207.8|2207.5|2208.1|2207.8|2207.7|2207.4|39
1616604030000|2021-03-24 16:40:30|2208|2207.7|2207.8|2207.5|2208.2|2207.9|2207.7|2207.4|24
1616604040000|2021-03-24 16:40:40|2207.7|2207.4|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|45
1616604050000|2021-03-24 16:40:50|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207|2206.7|15
1616604060000|2021-03-24 16:41:00|2206.9|2206.6|2206.6|2206.3|2206.9|2206.6|2206|2205.7|57
1616604070000|2021-03-24 16:41:10|2206.8|2206.5|2206.4|2206.1|2206.9|2206.6|2206.4|2206.1|16
1616604080000|2021-03-24 16:41:20|2206.2|2205.9|2206.3|2206|2206.7|2206.4|2206.2|2205.9|18
1616604090000|2021-03-24 16:41:30|2206.4|2206.1|2206|2205.7|2206.4|2206.1|2205.7|2205.4|25
1616604100000|2021-03-24 16:41:40|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|8
1616604110000|2021-03-24 16:41:50|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.7|2205.4|6
1616604120000|2021-03-24 16:42:00|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.8|2205.5|279
1616604130000|2021-03-24 16:42:10|2206.1|2205.8|2206.2|2205.9|2206.4|2206.1|2206.1|2205.8|157
1616604140000|2021-03-24 16:42:20|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.1|2205.8|40
1616604150000|2021-03-24 16:42:30|2206.7|2206.4|2207.8|2207.5|2207.8|2207.5|2206.7|2206.4|30
1616604160000|2021-03-24 16:42:40|2208.2|2207.9|2208.2|2207.9|2208.7|2208.4|2208.1|2207.8|71
1616604170000|2021-03-24 16:42:50|2208.4|2208.1|2208|2207.7|2208.4|2208.1|2207.7|2207.4|310
1616604180000|2021-03-24 16:43:00|2208.2|2207.9|2207.6|2207.3|2208.2|2207.9|2207.1|2206.8|264
1616604190000|2021-03-24 16:43:10|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.4|2207.1|165
1616604200000|2021-03-24 16:43:20|2207.5|2207.2|2207.6|2207.3|2207.9|2207.6|2207.4|2207.1|100
1616604210000|2021-03-24 16:43:30|2207.5|2207.2|2208|2207.7|2208|2207.7|2207.5|2207.2|29
1616604220000|2021-03-24 16:43:40|2207.9|2207.6|2207.3|2207|2207.9|2207.6|2207.2|2206.9|18
1616604230000|2021-03-24 16:43:50|2207.4|2207.1|2207.7|2207.4|2207.9|2207.6|2207.4|2207.1|34
1616604240000|2021-03-24 16:44:00|2207.3|2207|2207.6|2207.3|2207.6|2207.3|2207.3|2207|13
1616604250000|2021-03-24 16:44:10|2207.4|2207.1|2207.8|2207.5|2207.8|2207.5|2207.2|2206.9|46
1616604260000|2021-03-24 16:44:20|2207.6|2207.3|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|11
1616604270000|2021-03-24 16:44:30|2207.6|2207.3|2207.7|2207.4|2208|2207.7|2207.6|2207.3|27
1616604280000|2021-03-24 16:44:40|2207.9|2207.6|2207.4|2207.1|2208|2207.7|2207.4|2207.1|20
1616604290000|2021-03-24 16:44:50|2207.3|2207|2206.8|2206.5|2207.3|2207|2206.7|2206.4|30
1616604300000|2021-03-24 16:45:00|2207.2|2206.9|2207.5|2207.2|2207.5|2207.2|2207.1|2206.8|31
1616604310000|2021-03-24 16:45:10|2207.4|2207.1|2206.8|2206.5|2207.4|2207.1|2206.8|2206.5|11
1616604320000|2021-03-24 16:45:20|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|71
1616604330000|2021-03-24 16:45:30|2206.5|2206.2|2205.8|2205.5|2206.5|2206.2|2205.6|2205.3|40
1616604340000|2021-03-24 16:45:40|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.4|2205.1|18
1616604350000|2021-03-24 16:45:50|2205.4|2205.1|2204.9|2204.6|2205.4|2205.1|2204.8|2204.5|23
1616604360000|2021-03-24 16:46:00|2204.7|2204.4|2204.8|2204.5|2205.1|2204.8|2204.6|2204.3|34
1616604370000|2021-03-24 16:46:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|27
1616604380000|2021-03-24 16:46:20|2204.7|2204.4|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|13
1616604390000|2021-03-24 16:46:30|2204.3|2204|2203.6|2203.3|2204.3|2204|2203.6|2203.3|64
1616604400000|2021-03-24 16:46:40|2203.7|2203.4|2203.3|2203|2204|2203.7|2203.3|2203|29
1616604410000|2021-03-24 16:46:50|2203.1|2202.8|2203.7|2203.4|2203.7|2203.4|2202.9|2202.6|43
1616604420000|2021-03-24 16:47:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2202.9|2202.6|40
1616604430000|2021-03-24 16:47:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|15
1616604440000|2021-03-24 16:47:20|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.2|2202.9|74
1616604450000|2021-03-24 16:47:30|2203.4|2203.1|2202.4|2202.1|2203.4|2203.1|2202.3|2202|44
1616604460000|2021-03-24 16:47:40|2202.5|2202.2|2201.4|2201.1|2202.5|2202.2|2201.4|2201.1|164
1616604470000|2021-03-24 16:47:50|2201.3|2201|2200.9|2200.6|2201.3|2201|2200.7|2200.4|80
1616604480000|2021-03-24 16:48:00|2200.7|2200.4|2200.8|2200.5|2201.6|2201.3|2200.7|2200.4|46
1616604490000|2021-03-24 16:48:10|2200.7|2200.4|2201.2|2200.9|2201.2|2200.9|2200.6|2200.3|24
1616604500000|2021-03-24 16:48:20|2200.6|2200.3|2201|2200.7|2201.1|2200.8|2200.4|2200.1|59
1616604510000|2021-03-24 16:48:30|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|11
1616604520000|2021-03-24 16:48:40|2200.4|2200.1|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|10
1616604530000|2021-03-24 16:48:50|2201.2|2200.9|2200.6|2200.3|2201.2|2200.9|2200.6|2200.3|14
1616604540000|2021-03-24 16:49:00|2200.7|2200.4|2200.4|2200.1|2200.8|2200.5|2200.4|2200.1|18
1616604550000|2021-03-24 16:49:10|2200.5|2200.2|2200.5|2200.2|2200.8|2200.5|2200.4|2200.1|39
1616604560000|2021-03-24 16:49:20|2200.4|2200.1|2199.8|2199.5|2200.6|2200.3|2199.7|2199.4|38
1616604570000|2021-03-24 16:49:30|2200|2199.7|2199.5|2199.2|2200.1|2199.8|2199.5|2199.2|66
1616604580000|2021-03-24 16:49:40|2199.4|2199.1|2198.6|2198.3|2199.4|2199.1|2198.6|2198.3|72
1616604590000|2021-03-24 16:49:50|2198.5|2198.2|2198.8|2198.5|2198.9|2198.6|2198.4|2198.1|142
1616604600000|2021-03-24 16:50:00|2199|2198.7|2198.8|2198.5|2199.2|2198.9|2198.7|2198.4|42
1616604610000|2021-03-24 16:50:10|2198.7|2198.4|2197.8|2197.5|2198.7|2198.4|2197.6|2197.3|61
1616604620000|2021-03-24 16:50:20|2197.7|2197.4|2197.3|2197|2197.9|2197.6|2197|2196.7|136
1616604630000|2021-03-24 16:50:30|2197.8|2197.5|2197|2196.7|2197.8|2197.5|2196.9|2196.6|35
1616604640000|2021-03-24 16:50:40|2197.1|2196.8|2197.2|2196.9|2197.4|2197.1|2196.7|2196.4|27
1616604650000|2021-03-24 16:50:50|2197|2196.7|2196.9|2196.6|2197.1|2196.8|2196.8|2196.5|30
1616604660000|2021-03-24 16:51:00|2196.8|2196.5|2197.4|2197.1|2197.4|2197.1|2196.6|2196.3|58
1616604670000|2021-03-24 16:51:10|2197.3|2197|2196.6|2196.3|2197.3|2197|2196.5|2196.2|22
1616604680000|2021-03-24 16:51:20|2197|2196.7|2196.4|2196.1|2197.2|2196.9|2196.4|2196.1|32
1616604690000|2021-03-24 16:51:30|2196.3|2196|2196|2195.7|2196.6|2196.3|2196|2195.7|113
1616604700000|2021-03-24 16:51:40|2196.2|2195.9|2195.6|2195.3|2196.2|2195.9|2195.4|2195.1|233
1616604710000|2021-03-24 16:51:50|2195.5|2195.2|2195.2|2194.9|2196|2195.7|2195.2|2194.9|33
1616604720000|2021-03-24 16:52:00|2195.3|2195|2196.4|2196.1|2196.6|2196.3|2195.1|2194.8|42
1616604730000|2021-03-24 16:52:10|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2195.8|2195.5|75
1616604740000|2021-03-24 16:52:20|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.1|2195.8|40
1616604750000|2021-03-24 16:52:30|2196.2|2195.9|2196.6|2196.3|2196.9|2196.6|2195.9|2195.6|30
1616604760000|2021-03-24 16:52:40|2196.3|2196|2195.6|2195.3|2196.3|2196|2195.5|2195.2|43
1616604770000|2021-03-24 16:52:50|2195.7|2195.4|2195.2|2194.9|2195.8|2195.5|2195.2|2194.9|77
1616604780000|2021-03-24 16:53:00|2195.3|2195|2195.1|2194.8|2195.6|2195.3|2195.1|2194.8|118
1616604790000|2021-03-24 16:53:10|2195.4|2195.1|2195.1|2194.8|2195.4|2195.1|2194.9|2194.6|36
1616604800000|2021-03-24 16:53:20|2195.3|2195|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|29
1616604810000|2021-03-24 16:53:30|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2194.9|2194.6|24
1616604820000|2021-03-24 16:53:40|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2194.6|2194.3|31
1616604830000|2021-03-24 16:53:50|2195.4|2195.1|2195.4|2195.1|2195.6|2195.3|2195.1|2194.8|22
1616604840000|2021-03-24 16:54:00|2195.2|2194.9|2195.3|2195|2195.4|2195.1|2195.1|2194.8|18
1616604850000|2021-03-24 16:54:10|2195.2|2194.9|2195.4|2195.1|2196|2195.7|2195.2|2194.9|55
1616604860000|2021-03-24 16:54:20|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|26
1616604870000|2021-03-24 16:54:30|2195.4|2195.1|2195|2194.7|2195.5|2195.2|2195|2194.7|25
1616604880000|2021-03-24 16:54:40|2194.9|2194.6|2194.9|2194.6|2195.3|2195|2194.9|2194.6|28
1616604890000|2021-03-24 16:54:50|2195|2194.7|2194.8|2194.5|2195.3|2195|2194.8|2194.5|91
1616604900000|2021-03-24 16:55:00|2194.4|2194.1|2194.8|2194.5|2194.8|2194.5|2194.2|2193.9|51
1616604910000|2021-03-24 16:55:10|2195.1|2194.8|2194.4|2194.1|2195.5|2195.2|2194.2|2193.9|38
1616604920000|2021-03-24 16:55:20|2194.7|2194.4|2195|2194.7|2195|2194.7|2194.5|2194.2|22
1616604930000|2021-03-24 16:55:30|2194.8|2194.5|2194.8|2194.5|2195|2194.7|2194.8|2194.5|23
1616604940000|2021-03-24 16:55:40|2195.1|2194.8|2195.9|2195.6|2196.1|2195.8|2195|2194.7|39
1616604950000|2021-03-24 16:55:50|2196|2195.7|2196.2|2195.9|2196.2|2195.9|2195.7|2195.4|41
1616604960000|2021-03-24 16:56:00|2196.6|2196.3|2196.2|2195.9|2197|2196.7|2196.2|2195.9|61
1616604970000|2021-03-24 16:56:10|2196.1|2195.8|2196.3|2196|2196.3|2196|2195.8|2195.5|18
1616604980000|2021-03-24 16:56:20|2196.4|2196.1|2196.2|2195.9|2196.6|2196.3|2196.2|2195.9|21
1616604990000|2021-03-24 16:56:30|2196.7|2196.4|2196.4|2196.1|2196.8|2196.5|2196.4|2196.1|7
1616605000000|2021-03-24 16:56:40|2196.5|2196.2|2196.9|2196.6|2197|2196.7|2196.5|2196.2|13
1616605010000|2021-03-24 16:56:50|2196.8|2196.5|2197.3|2197|2197.4|2197.1|2196.8|2196.5|32
1616605020000|2021-03-24 16:57:00|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.5|2196.2|98
1616605030000|2021-03-24 16:57:10|2196.9|2196.6|2197|2196.7|2197.1|2196.8|2196.6|2196.3|40
1616605040000|2021-03-24 16:57:20|2197.1|2196.8|2198.1|2197.8|2198.1|2197.8|2197.1|2196.8|48
1616605050000|2021-03-24 16:57:30|2198.3|2198|2198|2197.7|2198.3|2198|2197.6|2197.3|39
1616605060000|2021-03-24 16:57:40|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|21
1616605070000|2021-03-24 16:57:50|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|17
1616605080000|2021-03-24 16:58:00|2198.5|2198.2|2197.7|2197.4|2198.5|2198.2|2197.4|2197.1|56
1616605090000|2021-03-24 16:58:10|2197.6|2197.3|2197.6|2197.3|2197.9|2197.6|2197.5|2197.2|24
1616605100000|2021-03-24 16:58:20|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.4|2197.1|73
1616605110000|2021-03-24 16:58:30|2197.4|2197.1|2196.7|2196.4|2197.5|2197.2|2196.6|2196.3|125
1616605120000|2021-03-24 16:58:40|2196.8|2196.5|2196.8|2196.5|2197|2196.7|2196.4|2196.1|77
1616605130000|2021-03-24 16:58:50|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.6|2196.3|47
1616605140000|2021-03-24 16:59:00|2197.2|2196.9|2197.4|2197.1|2197.7|2197.4|2196.9|2196.6|64
1616605150000|2021-03-24 16:59:10|2197.2|2196.9|2197.7|2197.4|2197.7|2197.4|2197.2|2196.9|18
1616605160000|2021-03-24 16:59:20|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|23
1616605170000|2021-03-24 16:59:30|2197.8|2197.5|2197.6|2197.3|2198|2197.7|2197.6|2197.3|24
1616605180000|2021-03-24 16:59:40|2197.9|2197.6|2197.5|2197.2|2198|2197.7|2197.5|2197.2|91
1616605190000|2021-03-24 16:59:50|2197.6|2197.3|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|14
1616605200000|2021-03-24 17:00:00|2197.7|2197.4|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|31
1616605210000|2021-03-24 17:00:10|2197.5|2197.2|2196.1|2195.8|2197.5|2197.2|2196|2195.7|79
1616605220000|2021-03-24 17:00:20|2196|2195.7|2195.5|2195.2|2196.3|2196|2195.5|2195.2|53
1616605230000|2021-03-24 17:00:30|2195.4|2195.1|2195.3|2195|2195.9|2195.6|2195.3|2195|47
1616605240000|2021-03-24 17:00:40|2195.8|2195.5|2195.6|2195.3|2196|2195.7|2195.6|2195.3|24
1616605250000|2021-03-24 17:00:50|2195.7|2195.4|2195.5|2195.2|2195.8|2195.5|2195.2|2194.9|37
1616605260000|2021-03-24 17:01:00|2195.6|2195.3|2194.7|2194.4|2195.6|2195.3|2194.7|2194.4|32
1616605270000|2021-03-24 17:01:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194|2193.7|174
1616605280000|2021-03-24 17:01:20|2194.6|2194.3|2194.3|2194|2194.9|2194.6|2194.2|2193.9|42
1616605290000|2021-03-24 17:01:30|2194.1|2193.8|2193.8|2193.5|2194.2|2193.9|2193.4|2193.1|67
1616605300000|2021-03-24 17:01:40|2193.6|2193.3|2193.5|2193.2|2194|2193.7|2193.4|2193.1|132
1616605310000|2021-03-24 17:01:50|2193.4|2193.1|2193.9|2193.6|2194.1|2193.8|2193.4|2193.1|33
1616605320000|2021-03-24 17:02:00|2193.3|2193|2192.3|2192|2193.4|2193.1|2191.7|2191.4|133
1616605330000|2021-03-24 17:02:10|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2191.9|2191.6|125
1616605340000|2021-03-24 17:02:20|2192.2|2191.9|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|47
1616605350000|2021-03-24 17:02:30|2192|2191.7|2192.2|2191.9|2192.3|2192|2191.6|2191.3|113
1616605360000|2021-03-24 17:02:40|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2191.6|2191.3|92
1616605370000|2021-03-24 17:02:50|2191.7|2191.4|2192|2191.7|2192|2191.7|2191.2|2190.9|124
1616605380000|2021-03-24 17:03:00|2192.1|2191.8|2192.3|2192|2193.1|2192.8|2192|2191.7|188
1616605390000|2021-03-24 17:03:10|2192|2191.7|2191.7|2191.4|2192.1|2191.8|2191.4|2191.1|131
1616605400000|2021-03-24 17:03:20|2191.8|2191.5|2192.3|2192|2192.4|2192.1|2191.8|2191.5|46
1616605410000|2021-03-24 17:03:30|2192.2|2191.9|2192|2191.7|2192.3|2192|2191.9|2191.6|51
1616605420000|2021-03-24 17:03:40|2191.8|2191.5|2191.5|2191.2|2192.1|2191.8|2191.4|2191.1|29
1616605430000|2021-03-24 17:03:50|2191.3|2191|2191.7|2191.4|2191.7|2191.4|2191.3|2191|38
1616605440000|2021-03-24 17:04:00|2191.8|2191.5|2191.4|2191.1|2191.9|2191.6|2191.2|2190.9|45
1616605450000|2021-03-24 17:04:10|2191.6|2191.3|2191.5|2191.2|2192|2191.7|2191.2|2190.9|55
1616605460000|2021-03-24 17:04:20|2191.4|2191.1|2191.2|2190.9|2191.6|2191.3|2191.1|2190.8|23
1616605470000|2021-03-24 17:04:30|2190.9|2190.6|2190.8|2190.5|2191.4|2191.1|2190.7|2190.4|89
1616605480000|2021-03-24 17:04:40|2190.6|2190.3|2190.7|2190.4|2190.8|2190.5|2190.4|2190.1|16
1616605490000|2021-03-24 17:04:50|2190.4|2190.1|2190.7|2190.4|2190.7|2190.4|2190.1|2189.8|47
1616605500000|2021-03-24 17:05:00|2190.8|2190.5|2191.4|2191.1|2191.9|2191.6|2190.4|2190.1|58
1616605510000|2021-03-24 17:05:10|2191.2|2190.9|2190.7|2190.4|2191.2|2190.9|2190.6|2190.3|53
1616605520000|2021-03-24 17:05:20|2191|2190.7|2190.5|2190.2|2191.2|2190.9|2190.3|2190|39
1616605530000|2021-03-24 17:05:30|2190.4|2190.1|2190.1|2189.8|2190.6|2190.3|2190|2189.7|125
1616605540000|2021-03-24 17:05:40|2190|2189.7|2190.8|2190.5|2190.8|2190.5|2190|2189.7|51
1616605550000|2021-03-24 17:05:50|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2189.9|2189.6|94
1616605560000|2021-03-24 17:06:00|2190.5|2190.2|2190.6|2190.3|2190.8|2190.5|2190.1|2189.8|157
1616605570000|2021-03-24 17:06:10|2190.4|2190.1|2189.7|2189.4|2190.4|2190.1|2189.4|2189.1|44
1616605580000|2021-03-24 17:06:20|2189.9|2189.6|2190.2|2189.9|2190.4|2190.1|2189.9|2189.6|24
1616605590000|2021-03-24 17:06:30|2190.3|2190|2190|2189.7|2190.3|2190|2189.9|2189.6|29
1616605600000|2021-03-24 17:06:40|2190.2|2189.9|2190.3|2190|2190.5|2190.2|2190.2|2189.9|30
1616605610000|2021-03-24 17:06:50|2190.4|2190.1|2190.5|2190.2|2190.6|2190.3|2190.1|2189.8|33
1616605620000|2021-03-24 17:07:00|2190.4|2190.1|2189.6|2189.3|2190.4|2190.1|2189.3|2189|93
1616605630000|2021-03-24 17:07:10|2189.7|2189.4|2189.6|2189.3|2189.9|2189.6|2189.3|2189|57
1616605640000|2021-03-24 17:07:20|2189.5|2189.2|2190.1|2189.8|2190.1|2189.8|2189.3|2189|76
1616605650000|2021-03-24 17:07:30|2189.8|2189.5|2190.3|2190|2190.9|2190.6|2189.8|2189.5|30
1616605660000|2021-03-24 17:07:40|2190.1|2189.8|2190.5|2190.2|2190.8|2190.5|2189.9|2189.6|44
1616605670000|2021-03-24 17:07:50|2190.3|2190|2190|2189.7|2190.5|2190.2|2190|2189.7|31
1616605680000|2021-03-24 17:08:00|2189.9|2189.6|2189.6|2189.3|2189.9|2189.6|2189.3|2189|48
1616605690000|2021-03-24 17:08:10|2189.7|2189.4|2190.2|2189.9|2190.5|2190.2|2189.7|2189.4|39
1616605700000|2021-03-24 17:08:20|2190.3|2190|2190.7|2190.4|2190.8|2190.5|2189.9|2189.6|72
1616605710000|2021-03-24 17:08:30|2190.5|2190.2|2190.2|2189.9|2190.6|2190.3|2190|2189.7|25
1616605720000|2021-03-24 17:08:40|2190.5|2190.2|2190.5|2190.2|2190.9|2190.6|2190.5|2190.2|19
1616605730000|2021-03-24 17:08:50|2190.3|2190|2191|2190.7|2191|2190.7|2190.2|2189.9|34
1616605740000|2021-03-24 17:09:00|2191.5|2191.2|2192.3|2192|2192.3|2192|2191.4|2191.1|74
1616605750000|2021-03-24 17:09:10|2192.1|2191.8|2192.5|2192.2|2192.5|2192.2|2192|2191.7|63
1616605760000|2021-03-24 17:09:20|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.4|2192.1|139
1616605770000|2021-03-24 17:09:30|2192.9|2192.6|2192.4|2192.1|2192.9|2192.6|2192.3|2192|88
1616605780000|2021-03-24 17:09:40|2192.5|2192.2|2192.4|2192.1|2192.6|2192.3|2192.3|2192|30
1616605790000|2021-03-24 17:09:50|2192.5|2192.2|2192|2191.7|2192.6|2192.3|2191.7|2191.4|30
1616605800000|2021-03-24 17:10:00|2192.1|2191.8|2191|2190.7|2192.3|2192|2190.9|2190.6|111
1616605810000|2021-03-24 17:10:10|2191.3|2191|2191.5|2191.2|2191.6|2191.3|2191.3|2191|25
1616605820000|2021-03-24 17:10:20|2191.7|2191.4|2190.9|2190.6|2191.7|2191.4|2190.7|2190.4|21
1616605830000|2021-03-24 17:10:30|2190.8|2190.5|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|13
1616605840000|2021-03-24 17:10:40|2190.6|2190.3|2191|2190.7|2191|2190.7|2190.5|2190.2|25
1616605850000|2021-03-24 17:10:50|2190.9|2190.6|2191.4|2191.1|2191.8|2191.5|2190.9|2190.6|32
1616605860000|2021-03-24 17:11:00|2191.3|2191|2190.8|2190.5|2191.3|2191|2190.5|2190.2|70
1616605870000|2021-03-24 17:11:10|2190.6|2190.3|2190.1|2189.8|2190.6|2190.3|2190|2189.7|22
1616605880000|2021-03-24 17:11:20|2190|2189.7|2189.4|2189.1|2190.2|2189.9|2189.4|2189.1|32
1616605890000|2021-03-24 17:11:30|2189.3|2189|2188.9|2188.6|2189.6|2189.3|2188.8|2188.5|101
1616605900000|2021-03-24 17:11:40|2189.3|2189|2189.1|2188.8|2189.3|2189|2188.9|2188.6|41
1616605910000|2021-03-24 17:11:50|2189.3|2189|2188.9|2188.6|2189.3|2189|2188.8|2188.5|117
1616605920000|2021-03-24 17:12:00|2189|2188.7|2189.5|2189.2|2189.5|2189.2|2188.9|2188.6|36
1616605930000|2021-03-24 17:12:10|2189.2|2188.9|2188.8|2188.5|2189.2|2188.9|2188.8|2188.5|33
1616605940000|2021-03-24 17:12:20|2188.9|2188.6|2188.2|2187.9|2189|2188.7|2188.2|2187.9|108
1616605950000|2021-03-24 17:12:30|2188.1|2187.8|2188.2|2187.9|2188.7|2188.4|2188.1|2187.8|55
1616605960000|2021-03-24 17:12:40|2187.8|2187.5|2188.2|2187.9|2188.6|2188.3|2187.8|2187.5|75
1616605970000|2021-03-24 17:12:50|2188.1|2187.8|2187.8|2187.5|2188.3|2188|2187.8|2187.5|35
1616605980000|2021-03-24 17:13:00|2187.6|2187.3|2187.1|2186.8|2188|2187.7|2187.1|2186.8|105
1616605990000|2021-03-24 17:13:10|2187.2|2186.9|2187.1|2186.8|2187.6|2187.3|2187.1|2186.8|52
1616606000000|2021-03-24 17:13:20|2187.2|2186.9|2186.8|2186.5|2187.4|2187.1|2186.8|2186.5|30
1616606010000|2021-03-24 17:13:30|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2186.8|2186.5|50
1616606020000|2021-03-24 17:13:40|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.4|2186.1|42
1616606030000|2021-03-24 17:13:50|2186.6|2186.3|2185.9|2185.6|2186.6|2186.3|2185.8|2185.5|66
1616606040000|2021-03-24 17:14:00|2185.8|2185.5|2185.1|2184.8|2185.8|2185.5|2185.1|2184.8|71
1616606050000|2021-03-24 17:14:10|2185.2|2184.9|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|83
1616606060000|2021-03-24 17:14:20|2185.5|2185.2|2185.2|2184.9|2185.6|2185.3|2184.9|2184.6|42
1616606070000|2021-03-24 17:14:30|2185.3|2185|2184.4|2184.1|2185.3|2185|2184.3|2184|54
1616606080000|2021-03-24 17:14:40|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2184|2183.7|79
1616606090000|2021-03-24 17:14:50|2184.1|2183.8|2184.1|2183.8|2184.3|2184|2183.8|2183.5|35
1616606100000|2021-03-24 17:15:00|2183.9|2183.6|2183.8|2183.5|2184.1|2183.8|2183.4|2183.1|119
1616606110000|2021-03-24 17:15:10|2183.5|2183.2|2182.8|2182.5|2183.6|2183.3|2182.8|2182.5|83
1616606120000|2021-03-24 17:15:20|2183|2182.7|2182.7|2182.4|2183.3|2183|2182.7|2182.4|129
1616606130000|2021-03-24 17:15:30|2182.9|2182.6|2182.5|2182.2|2182.9|2182.6|2182.5|2182.2|70
1616606140000|2021-03-24 17:15:40|2182.8|2182.5|2182|2181.7|2182.9|2182.6|2182|2181.7|76
1616606150000|2021-03-24 17:15:50|2182.5|2182.2|2183|2182.7|2183.1|2182.8|2182.5|2182.2|54
1616606160000|2021-03-24 17:16:00|2183.3|2183|2183.1|2182.8|2183.5|2183.2|2182.8|2182.5|63
1616606170000|2021-03-24 17:16:10|2182.8|2182.5|2182.2|2181.9|2183|2182.7|2182.2|2181.9|28
1616606180000|2021-03-24 17:16:20|2182.4|2182.1|2182.6|2182.3|2182.6|2182.3|2182.2|2181.9|27
1616606190000|2021-03-24 17:16:30|2182.5|2182.2|2182.6|2182.3|2182.9|2182.6|2182.1|2181.8|26
1616606200000|2021-03-24 17:16:40|2182.5|2182.2|2182.2|2181.9|2182.6|2182.3|2181.9|2181.6|40
1616606210000|2021-03-24 17:16:50|2182.5|2182.2|2182.7|2182.4|2182.7|2182.4|2182.1|2181.8|54
1616606220000|2021-03-24 17:17:00|2182.8|2182.5|2183.7|2183.4|2184|2183.7|2182.8|2182.5|107
1616606230000|2021-03-24 17:17:10|2183.9|2183.6|2183.9|2183.6|2184.6|2184.3|2183.8|2183.5|153
1616606240000|2021-03-24 17:17:20|2184|2183.7|2184.1|2183.8|2184.4|2184.1|2184|2183.7|54
1616606250000|2021-03-24 17:17:30|2184.2|2183.9|2183.7|2183.4|2184.3|2184|2183.7|2183.4|21
1616606260000|2021-03-24 17:17:40|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.2|2182.9|24
1616606270000|2021-03-24 17:17:50|2183.6|2183.3|2183.7|2183.4|2183.8|2183.5|2183.2|2182.9|27
1616606280000|2021-03-24 17:18:00|2183.6|2183.3|2183.5|2183.2|2184.4|2184.1|2183.5|2183.2|58
1616606290000|2021-03-24 17:18:10|2183.7|2183.4|2183.1|2182.8|2183.7|2183.4|2182.7|2182.4|46
1616606300000|2021-03-24 17:18:20|2182.9|2182.6|2182.8|2182.5|2183.3|2183|2182.8|2182.5|74
1616606310000|2021-03-24 17:18:30|2182.5|2182.2|2182.2|2181.9|2182.5|2182.2|2181.9|2181.6|49
1616606320000|2021-03-24 17:18:40|2182|2181.7|2182|2181.7|2182.1|2181.8|2181.7|2181.4|107
1616606330000|2021-03-24 17:18:50|2182.1|2181.8|2182|2181.7|2182.4|2182.1|2181.8|2181.5|40
1616606340000|2021-03-24 17:19:00|2182.2|2181.9|2182.9|2182.6|2183|2182.7|2182.2|2181.9|135
1616606350000|2021-03-24 17:19:10|2183|2182.7|2182.5|2182.2|2183.6|2183.3|2182.3|2182|37
1616606360000|2021-03-24 17:19:20|2182.6|2182.3|2182.6|2182.3|2182.9|2182.6|2182.5|2182.2|21
1616606370000|2021-03-24 17:19:30|2182.4|2182.1|2182.1|2181.8|2182.4|2182.1|2181.9|2181.6|21
1616606380000|2021-03-24 17:19:40|2182.3|2182|2182.6|2182.3|2182.6|2182.3|2182.2|2181.9|20
1616606390000|2021-03-24 17:19:50|2182.7|2182.4|2183.7|2183.4|2183.7|2183.4|2182.6|2182.3|65
1616606400000|2021-03-24 17:20:00|2183.6|2183.3|2182.9|2182.6|2183.9|2183.6|2182.9|2182.6|98
1616606410000|2021-03-24 17:20:10|2183|2182.7|2183.6|2183.3|2183.6|2183.3|2182.8|2182.5|17
1616606420000|2021-03-24 17:20:20|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|23
1616606430000|2021-03-24 17:20:30|2183.9|2183.6|2184.6|2184.3|2184.7|2184.4|2183.8|2183.5|139
1616606440000|2021-03-24 17:20:40|2184.5|2184.2|2184.6|2184.3|2184.8|2184.5|2184.5|2184.2|36
1616606450000|2021-03-24 17:20:50|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2184.2|2183.9|53
1616606460000|2021-03-24 17:21:00|2185|2184.7|2184.8|2184.5|2185.2|2184.9|2184.8|2184.5|25
1616606470000|2021-03-24 17:21:10|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2185|2184.7|29
1616606480000|2021-03-24 17:21:20|2185.6|2185.3|2186.8|2186.5|2186.8|2186.5|2185.6|2185.3|73
1616606490000|2021-03-24 17:21:30|2186.6|2186.3|2186.7|2186.4|2187.1|2186.8|2186.6|2186.3|133
1616606500000|2021-03-24 17:21:40|2186.8|2186.5|2187.1|2186.8|2187.4|2187.1|2186.5|2186.2|92
1616606510000|2021-03-24 17:21:50|2187|2186.7|2186.4|2186.1|2187|2186.7|2186.3|2186|99
1616606520000|2021-03-24 17:22:00|2186.5|2186.2|2185.5|2185.2|2186.9|2186.6|2185.5|2185.2|110
1616606530000|2021-03-24 17:22:10|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.2|2184.9|29
1616606540000|2021-03-24 17:22:20|2185.6|2185.3|2186.3|2186|2186.3|2186|2185.5|2185.2|32
1616606550000|2021-03-24 17:22:30|2186.6|2186.3|2186.4|2186.1|2186.9|2186.6|2186.4|2186.1|21
1616606560000|2021-03-24 17:22:40|2186.3|2186|2186.9|2186.6|2186.9|2186.6|2186.3|2186|41
1616606570000|2021-03-24 17:22:50|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2185.8|2185.5|89
1616606580000|2021-03-24 17:23:00|2186.2|2185.9|2186.1|2185.8|2186.6|2186.3|2185.9|2185.6|20
1616606590000|2021-03-24 17:23:10|2186.4|2186.1|2186.3|2186|2186.9|2186.6|2186.3|2186|22
1616606600000|2021-03-24 17:23:20|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186|2185.7|14
1616606610000|2021-03-24 17:23:30|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.3|2185|32
1616606620000|2021-03-24 17:23:40|2185.5|2185.2|2186.4|2186.1|2186.4|2186.1|2185.5|2185.2|43
1616606630000|2021-03-24 17:23:50|2186.2|2185.9|2186.9|2186.6|2187.3|2187|2186.2|2185.9|23
1616606640000|2021-03-24 17:24:00|2187.2|2186.9|2186.4|2186.1|2187.4|2187.1|2186.4|2186.1|55
1616606650000|2021-03-24 17:24:10|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|18
1616606660000|2021-03-24 17:24:20|2186.7|2186.4|2186.8|2186.5|2187.2|2186.9|2186.7|2186.4|16
1616606670000|2021-03-24 17:24:30|2186.9|2186.6|2186.9|2186.6|2187.2|2186.9|2186.7|2186.4|11
1616606680000|2021-03-24 17:24:40|2186.7|2186.4|2187.8|2187.5|2187.8|2187.5|2186.7|2186.4|39
1616606690000|2021-03-24 17:24:50|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|23
1616606700000|2021-03-24 17:25:00|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187|2186.7|68
1616606710000|2021-03-24 17:25:10|2187.3|2187|2187.1|2186.8|2187.3|2187|2186.7|2186.4|46
1616606720000|2021-03-24 17:25:20|2187.2|2186.9|2187.6|2187.3|2187.8|2187.5|2187.1|2186.8|55
1616606730000|2021-03-24 17:25:30|2187.4|2187.1|2187.8|2187.5|2187.8|2187.5|2187.3|2187|11
1616606740000|2021-03-24 17:25:40|2187.7|2187.4|2188.1|2187.8|2188.1|2187.8|2187.6|2187.3|62
1616606750000|2021-03-24 17:25:50|2188|2187.7|2187.6|2187.3|2188.3|2188|2187.6|2187.3|163
1616606760000|2021-03-24 17:26:00|2187.4|2187.1|2187.6|2187.3|2187.8|2187.5|2187.3|2187|25
1616606770000|2021-03-24 17:26:10|2187.7|2187.4|2186.9|2186.6|2187.7|2187.4|2186.9|2186.6|56
1616606780000|2021-03-24 17:26:20|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.2|2185.9|48
1616606790000|2021-03-24 17:26:30|2186.7|2186.4|2186.2|2185.9|2186.7|2186.4|2186.2|2185.9|27
1616606800000|2021-03-24 17:26:40|2186.3|2186|2186.1|2185.8|2186.4|2186.1|2186.1|2185.8|7
1616606810000|2021-03-24 17:26:50|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2185.6|2185.3|48
1616606820000|2021-03-24 17:27:00|2186.4|2186.1|2186.7|2186.4|2187|2186.7|2186.4|2186.1|23
1616606830000|2021-03-24 17:27:10|2186.5|2186.2|2187.3|2187|2187.5|2187.2|2186.5|2186.2|26
1616606840000|2021-03-24 17:27:20|2187.5|2187.2|2188|2187.7|2188|2187.7|2187.4|2187.1|29
1616606850000|2021-03-24 17:27:30|2188.2|2187.9|2188.3|2188|2188.9|2188.6|2188|2187.7|262
1616606860000|2021-03-24 17:27:40|2188.4|2188.1|2188.4|2188.1|2188.6|2188.3|2187.9|2187.6|28
1616606870000|2021-03-24 17:27:50|2188.2|2187.9|2188.3|2188|2188.5|2188.2|2188.2|2187.9|12
1616606880000|2021-03-24 17:28:00|2188.6|2188.3|2189.1|2188.8|2189.4|2189.1|2188.5|2188.2|52
1616606890000|2021-03-24 17:28:10|2189.2|2188.9|2189.8|2189.5|2189.8|2189.5|2189.1|2188.8|32
1616606900000|2021-03-24 17:28:20|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.3|2189|39
1616606910000|2021-03-24 17:28:30|2189.7|2189.4|2189.7|2189.4|2189.9|2189.6|2189.6|2189.3|31
1616606920000|2021-03-24 17:28:40|2189.8|2189.5|2189.9|2189.6|2190.2|2189.9|2189.8|2189.5|41
1616606930000|2021-03-24 17:28:50|2190.1|2189.8|2189.9|2189.6|2190.3|2190|2189.9|2189.6|43
1616606940000|2021-03-24 17:29:00|2190.2|2189.9|2189.7|2189.4|2190.2|2189.9|2189.6|2189.3|74
1616606950000|2021-03-24 17:29:10|2189.8|2189.5|2189.7|2189.4|2190|2189.7|2189.7|2189.4|29
1616606960000|2021-03-24 17:29:20|2189.9|2189.6|2190.6|2190.3|2190.6|2190.3|2189.9|2189.6|20
1616606970000|2021-03-24 17:29:30|2190.5|2190.2|2190.1|2189.8|2190.7|2190.4|2190|2189.7|112
1616606980000|2021-03-24 17:29:40|2189.8|2189.5|2189.3|2189|2189.9|2189.6|2189.3|2189|31
1616606990000|2021-03-24 17:29:50|2189.4|2189.1|2188.8|2188.5|2189.7|2189.4|2188.6|2188.3|47
1616607000000|2021-03-24 17:30:00|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2188.3|2188|48
1616607010000|2021-03-24 17:30:10|2189.3|2189|2189.6|2189.3|2189.6|2189.3|2189.2|2188.9|27
1616607020000|2021-03-24 17:30:20|2189.8|2189.5|2190.1|2189.8|2190.2|2189.9|2189.7|2189.4|27
1616607030000|2021-03-24 17:30:30|2190|2189.7|2189.9|2189.6|2190.3|2190|2189.8|2189.5|24
1616607040000|2021-03-24 17:30:40|2189.8|2189.5|2190.4|2190.1|2190.5|2190.2|2189.8|2189.5|34
1616607050000|2021-03-24 17:30:50|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|43
1616607060000|2021-03-24 17:31:00|2190.3|2190|2190.3|2190|2190.5|2190.2|2190.3|2190|19
1616607070000|2021-03-24 17:31:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.1|2189.8|12
1616607080000|2021-03-24 17:31:20|2190.9|2190.6|2190.1|2189.8|2190.9|2190.6|2190.1|2189.8|24
1616607090000|2021-03-24 17:31:30|2190.2|2189.9|2191.2|2190.9|2191.2|2190.9|2190.2|2189.9|62
1616607100000|2021-03-24 17:31:40|2191.3|2191|2191|2190.7|2191.4|2191.1|2190.8|2190.5|27
1616607110000|2021-03-24 17:31:50|2190.9|2190.6|2191.6|2191.3|2191.8|2191.5|2190.9|2190.6|40
1616607120000|2021-03-24 17:32:00|2191.7|2191.4|2191.5|2191.2|2191.9|2191.6|2191.4|2191.1|53
1616607130000|2021-03-24 17:32:10|2191.6|2191.3|2191.5|2191.2|2191.8|2191.5|2191.4|2191.1|21
1616607140000|2021-03-24 17:32:20|2191.4|2191.1|2191.8|2191.5|2191.8|2191.5|2191.3|2191|27
1616607150000|2021-03-24 17:32:30|2192|2191.7|2191.7|2191.4|2192.1|2191.8|2191.6|2191.3|56
1616607160000|2021-03-24 17:32:40|2191.9|2191.6|2191.3|2191|2191.9|2191.6|2191|2190.7|24
1616607170000|2021-03-24 17:32:50|2191.5|2191.2|2191.7|2191.4|2191.8|2191.5|2191.5|2191.2|32
1616607180000|2021-03-24 17:33:00|2192|2191.7|2192.1|2191.8|2192.6|2192.3|2192|2191.7|92
1616607190000|2021-03-24 17:33:10|2191.9|2191.6|2191.3|2191|2191.9|2191.6|2191.3|2191|22
1616607200000|2021-03-24 17:33:20|2191.1|2190.8|2190.1|2189.8|2191.3|2191|2189.9|2189.6|77
1616607210000|2021-03-24 17:33:30|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.1|2189.8|20
1616607220000|2021-03-24 17:33:40|2190.6|2190.3|2191.7|2191.4|2191.7|2191.4|2190.5|2190.2|45
1616607230000|2021-03-24 17:33:50|2191.4|2191.1|2191.8|2191.5|2192.1|2191.8|2191.4|2191.1|19
1616607240000|2021-03-24 17:34:00|2191.6|2191.3|2191.1|2190.8|2191.9|2191.6|2191.1|2190.8|22
1616607250000|2021-03-24 17:34:10|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.1|2190.8|22
1616607260000|2021-03-24 17:34:20|2191.1|2190.8|2190.6|2190.3|2191.1|2190.8|2190.4|2190.1|21
1616607270000|2021-03-24 17:34:30|2190.5|2190.2|2190.7|2190.4|2190.8|2190.5|2190.5|2190.2|9
1616607280000|2021-03-24 17:34:40|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|16
1616607290000|2021-03-24 17:34:50|2190.1|2189.8|2189.6|2189.3|2190.1|2189.8|2189.5|2189.2|42
1616607300000|2021-03-24 17:35:00|2189.5|2189.2|2189.9|2189.6|2190.1|2189.8|2189|2188.7|48
1616607310000|2021-03-24 17:35:10|2190.1|2189.8|2190.1|2189.8|2190.8|2190.5|2190|2189.7|23
1616607320000|2021-03-24 17:35:20|2190|2189.7|2190.1|2189.8|2190.2|2189.9|2189.5|2189.2|18
1616607330000|2021-03-24 17:35:30|2190.6|2190.3|2190.9|2190.6|2191.4|2191.1|2190.6|2190.3|21
1616607340000|2021-03-24 17:35:40|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.6|2190.3|4
1616607350000|2021-03-24 17:35:50|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|9
1616607360000|2021-03-24 17:36:00|2191.9|2191.6|2192.4|2192.1|2192.6|2192.3|2191.9|2191.6|42
1616607370000|2021-03-24 17:36:10|2192.3|2192|2191.8|2191.5|2192.3|2192|2191.6|2191.3|18
1616607380000|2021-03-24 17:36:20|2191.9|2191.6|2192.4|2192.1|2192.6|2192.3|2191.9|2191.6|21
1616607390000|2021-03-24 17:36:30|2192.6|2192.3|2192.5|2192.2|2192.7|2192.4|2192.2|2191.9|29
1616607400000|2021-03-24 17:36:40|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|10
1616607410000|2021-03-24 17:36:50|2192.8|2192.5|2192.3|2192|2192.8|2192.5|2192.2|2191.9|18
1616607420000|2021-03-24 17:37:00|2192.2|2191.9|2193|2192.7|2193.1|2192.8|2192.2|2191.9|34
1616607430000|2021-03-24 17:37:10|2192.9|2192.6|2192.3|2192|2192.9|2192.6|2192.3|2192|16
1616607440000|2021-03-24 17:37:20|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.2|2191.9|44
1616607450000|2021-03-24 17:37:30|2192.6|2192.3|2193.2|2192.9|2193.5|2193.2|2192.6|2192.3|53
1616607460000|2021-03-24 17:37:40|2193.3|2193|2192.8|2192.5|2193.3|2193|2192.8|2192.5|24
1616607470000|2021-03-24 17:37:50|2193|2192.7|2193.3|2193|2193.3|2193|2192.7|2192.4|19
1616607480000|2021-03-24 17:38:00|2193|2192.7|2192.5|2192.2|2193|2192.7|2192.4|2192.1|38
1616607490000|2021-03-24 17:38:10|2192.4|2192.1|2192.5|2192.2|2192.6|2192.3|2192.3|2192|44
1616607500000|2021-03-24 17:38:20|2192.6|2192.3|2193|2192.7|2193.3|2193|2192.6|2192.3|22
1616607510000|2021-03-24 17:38:30|2192.9|2192.6|2191.8|2191.5|2193.2|2192.9|2191.8|2191.5|52
1616607520000|2021-03-24 17:38:40|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.7|2191.4|53
1616607530000|2021-03-24 17:38:50|2191.9|2191.6|2191.5|2191.2|2192.1|2191.8|2191.5|2191.2|29
1616607540000|2021-03-24 17:39:00|2191.4|2191.1|2191.3|2191|2191.5|2191.2|2191.2|2190.9|14
1616607550000|2021-03-24 17:39:10|2191.2|2190.9|2191.6|2191.3|2191.7|2191.4|2191.2|2190.9|24
1616607560000|2021-03-24 17:39:20|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.2|2190.9|54
1616607570000|2021-03-24 17:39:30|2191.7|2191.4|2192.2|2191.9|2192.2|2191.9|2191.5|2191.2|62
1616607580000|2021-03-24 17:39:40|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|21
1616607590000|2021-03-24 17:39:50|2192.7|2192.4|2193|2192.7|2193|2192.7|2192.4|2192.1|20
1616607600000|2021-03-24 17:40:00|2192.9|2192.6|2192.5|2192.2|2193|2192.7|2192.5|2192.2|47
1616607610000|2021-03-24 17:40:10|2192.4|2192.1|2192.4|2192.1|2192.6|2192.3|2192.3|2192|235
1616607620000|2021-03-24 17:40:20|2192.5|2192.2|2193.4|2193.1|2193.5|2193.2|2192.3|2192|428
1616607630000|2021-03-24 17:40:30|2193.3|2193|2193.5|2193.2|2193.8|2193.5|2193.2|2192.9|160
1616607640000|2021-03-24 17:40:40|2193.3|2193|2193.6|2193.3|2193.7|2193.4|2193.3|2193|155
1616607650000|2021-03-24 17:40:50|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193.1|2192.8|66
1616607660000|2021-03-24 17:41:00|2193.1|2192.8|2192.4|2192.1|2193.2|2192.9|2192.4|2192.1|137
1616607670000|2021-03-24 17:41:10|2192.1|2191.8|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|160
1616607680000|2021-03-24 17:41:20|2192.5|2192.2|2191.6|2191.3|2192.6|2192.3|2191.6|2191.3|42
1616607690000|2021-03-24 17:41:30|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.4|2191.1|21
1616607700000|2021-03-24 17:41:40|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2190.9|2190.6|204
1616607710000|2021-03-24 17:41:50|2191.3|2191|2191.6|2191.3|2191.8|2191.5|2191.1|2190.8|173
1616607720000|2021-03-24 17:42:00|2191.5|2191.2|2190.9|2190.6|2191.5|2191.2|2190.8|2190.5|93
1616607730000|2021-03-24 17:42:10|2190.8|2190.5|2189.6|2189.3|2190.9|2190.6|2189.6|2189.3|144
1616607740000|2021-03-24 17:42:20|2189.5|2189.2|2189.9|2189.6|2190.1|2189.8|2189.2|2188.9|72
1616607750000|2021-03-24 17:42:30|2190.2|2189.9|2189.9|2189.6|2190.5|2190.2|2189.9|2189.6|35
1616607760000|2021-03-24 17:42:40|2189.7|2189.4|2189.7|2189.4|2189.9|2189.6|2189.4|2189.1|35
1616607770000|2021-03-24 17:42:50|2189.2|2188.9|2189.6|2189.3|2189.8|2189.5|2189.2|2188.9|194
1616607780000|2021-03-24 17:43:00|2189.5|2189.2|2189.6|2189.3|2190|2189.7|2189.4|2189.1|194
1616607790000|2021-03-24 17:43:10|2189.5|2189.2|2188.5|2188.2|2189.7|2189.4|2188.1|2187.8|216
1616607800000|2021-03-24 17:43:20|2188.4|2188.1|2186.7|2186.4|2188.6|2188.3|2186.3|2186|289
1616607810000|2021-03-24 17:43:30|2186.5|2186.2|2186.1|2185.8|2186.6|2186.3|2185.9|2185.6|86
1616607820000|2021-03-24 17:43:40|2186|2185.7|2186.5|2186.2|2186.6|2186.3|2185.9|2185.6|55
1616607830000|2021-03-24 17:43:50|2186.4|2186.1|2185|2184.7|2186.4|2186.1|2184.8|2184.5|91
1616607840000|2021-03-24 17:44:00|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2184.8|2184.5|115
1616607850000|2021-03-24 17:44:10|2185.2|2184.9|2185.1|2184.8|2185.3|2185|2184.4|2184.1|104
1616607860000|2021-03-24 17:44:20|2185.3|2185|2184.6|2184.3|2185.6|2185.3|2184.6|2184.3|84
1616607870000|2021-03-24 17:44:30|2184.5|2184.2|2183.9|2183.6|2184.8|2184.5|2183.7|2183.4|51
1616607880000|2021-03-24 17:44:40|2183.6|2183.3|2183.2|2182.9|2184.1|2183.8|2183.2|2182.9|51
1616607890000|2021-03-24 17:44:50|2183.3|2183|2182.9|2182.6|2183.3|2183|2182.6|2182.3|46
1616607900000|2021-03-24 17:45:00|2183.3|2183|2183.7|2183.4|2184.2|2183.9|2183.3|2183|50
1616607910000|2021-03-24 17:45:10|2183.6|2183.3|2184.5|2184.2|2184.5|2184.2|2183.6|2183.3|104
1616607920000|2021-03-24 17:45:20|2184.3|2184|2184.4|2184.1|2184.7|2184.4|2183.7|2183.4|374
1616607930000|2021-03-24 17:45:30|2184.3|2184|2185.1|2184.8|2185.1|2184.8|2184.2|2183.9|64
1616607940000|2021-03-24 17:45:40|2184.8|2184.5|2184|2183.7|2184.8|2184.5|2184|2183.7|23
1616607950000|2021-03-24 17:45:50|2184.1|2183.8|2184.1|2183.8|2184.4|2184.1|2183.7|2183.4|66
1616607960000|2021-03-24 17:46:00|2183.9|2183.6|2184.5|2184.2|2185.4|2185.1|2183.9|2183.6|42
1616607970000|2021-03-24 17:46:10|2184.9|2184.6|2185.7|2185.4|2186.1|2185.8|2184.9|2184.6|77
1616607980000|2021-03-24 17:46:20|2185.6|2185.3|2186.6|2186.3|2186.6|2186.3|2185.4|2185.1|36
1616607990000|2021-03-24 17:46:30|2186.2|2185.9|2185.2|2184.9|2186.2|2185.9|2185.2|2184.9|29
1616608000000|2021-03-24 17:46:40|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185|2184.7|51
1616608010000|2021-03-24 17:46:50|2185.9|2185.6|2185.9|2185.6|2186.1|2185.8|2185.8|2185.5|25
1616608020000|2021-03-24 17:47:00|2186.1|2185.8|2189.2|2188.9|2190.2|2189.9|2186.1|2185.8|196
1616608030000|2021-03-24 17:47:10|2189.4|2189.1|2189.4|2189.1|2190.3|2190|2189.1|2188.8|135
1616608040000|2021-03-24 17:47:20|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2188.5|2188.2|58
1616608050000|2021-03-24 17:47:30|2189.1|2188.8|2189.8|2189.5|2190.1|2189.8|2189.1|2188.8|68
1616608060000|2021-03-24 17:47:40|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.7|2189.4|21
1616608070000|2021-03-24 17:47:50|2189.9|2189.6|2191.1|2190.8|2191.1|2190.8|2189.7|2189.4|146
1616608080000|2021-03-24 17:48:00|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2190.3|2190|190
1616608090000|2021-03-24 17:48:10|2191.1|2190.8|2190.9|2190.6|2191.2|2190.9|2190.4|2190.1|46
1616608100000|2021-03-24 17:48:20|2190.2|2189.9|2190.6|2190.3|2190.8|2190.5|2190|2189.7|42
1616608110000|2021-03-24 17:48:30|2190.8|2190.5|2190.8|2190.5|2191.2|2190.9|2190.5|2190.2|29
1616608120000|2021-03-24 17:48:40|2190.5|2190.2|2190.6|2190.3|2190.8|2190.5|2189.9|2189.6|46
1616608130000|2021-03-24 17:48:50|2190.4|2190.1|2191.2|2190.9|2191.4|2191.1|2190.3|2190|55
1616608140000|2021-03-24 17:49:00|2191.4|2191.1|2190.8|2190.5|2191.4|2191.1|2190.7|2190.4|52
1616608150000|2021-03-24 17:49:10|2190.9|2190.6|2191.5|2191.2|2191.5|2191.2|2190.7|2190.4|23
1616608160000|2021-03-24 17:49:20|2191.4|2191.1|2192|2191.7|2192|2191.7|2190.8|2190.5|49
1616608170000|2021-03-24 17:49:30|2191.8|2191.5|2192.2|2191.9|2192.3|2192|2191.6|2191.3|41
1616608180000|2021-03-24 17:49:40|2192.5|2192.2|2192.1|2191.8|2192.5|2192.2|2191.8|2191.5|44
1616608190000|2021-03-24 17:49:50|2192|2191.7|2192.7|2192.4|2192.9|2192.6|2191.9|2191.6|58
1616608200000|2021-03-24 17:50:00|2192.8|2192.5|2193.3|2193|2193.9|2193.6|2192.8|2192.5|192
1616608210000|2021-03-24 17:50:10|2193.8|2193.5|2194.7|2194.4|2194.7|2194.4|2193.8|2193.5|147
1616608220000|2021-03-24 17:50:20|2194.6|2194.3|2194.3|2194|2195.1|2194.8|2194.1|2193.8|83
1616608230000|2021-03-24 17:50:30|2194.2|2193.9|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|43
1616608240000|2021-03-24 17:50:40|2194.4|2194.1|2194.6|2194.3|2194.8|2194.5|2194.3|2194|57
1616608250000|2021-03-24 17:50:50|2194.7|2194.4|2194.3|2194|2194.9|2194.6|2194.3|2194|24
1616608260000|2021-03-24 17:51:00|2194.5|2194.2|2193.5|2193.2|2194.5|2194.2|2193.1|2192.8|131
1616608270000|2021-03-24 17:51:10|2193.8|2193.5|2193.1|2192.8|2193.8|2193.5|2192.8|2192.5|49
1616608280000|2021-03-24 17:51:20|2192.9|2192.6|2193|2192.7|2193.3|2193|2192.8|2192.5|15
1616608290000|2021-03-24 17:51:30|2193.3|2193|2193.4|2193.1|2193.8|2193.5|2193.2|2192.9|21
1616608300000|2021-03-24 17:51:40|2193.6|2193.3|2193.1|2192.8|2193.6|2193.3|2193|2192.7|7
1616608310000|2021-03-24 17:51:50|2193|2192.7|2193.8|2193.5|2194|2193.7|2192.8|2192.5|41
1616608320000|2021-03-24 17:52:00|2194.3|2194|2193.7|2193.4|2194.4|2194.1|2193.7|2193.4|28
1616608330000|2021-03-24 17:52:10|2193.5|2193.2|2193|2192.7|2193.7|2193.4|2193|2192.7|35
1616608340000|2021-03-24 17:52:20|2192.9|2192.6|2192.8|2192.5|2193.4|2193.1|2192.8|2192.5|23
1616608350000|2021-03-24 17:52:30|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.3|2192|38
1616608360000|2021-03-24 17:52:40|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.3|2192|32
1616608370000|2021-03-24 17:52:50|2192.7|2192.4|2192.2|2191.9|2193|2192.7|2192.2|2191.9|28
1616608380000|2021-03-24 17:53:00|2192.3|2192|2192.6|2192.3|2192.9|2192.6|2192.3|2192|27
1616608390000|2021-03-24 17:53:10|2192.7|2192.4|2193.4|2193.1|2193.5|2193.2|2192.7|2192.4|26
1616608400000|2021-03-24 17:53:20|2193.3|2193|2193.2|2192.9|2193.5|2193.2|2193.1|2192.8|24
1616608410000|2021-03-24 17:53:30|2193.3|2193|2192.5|2192.2|2193.3|2193|2192.5|2192.2|29
1616608420000|2021-03-24 17:53:40|2192.9|2192.6|2192.9|2192.6|2193.1|2192.8|2192.9|2192.6|12
1616608430000|2021-03-24 17:53:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|2
1616608440000|2021-03-24 17:54:00|2193.2|2192.9|2193.5|2193.2|2193.7|2193.4|2193.2|2192.9|37
1616608450000|2021-03-24 17:54:10|2193.3|2193|2192.2|2191.9|2193.3|2193|2192.2|2191.9|32
1616608460000|2021-03-24 17:54:20|2192.3|2192|2191.9|2191.6|2192.5|2192.2|2191.8|2191.5|45
1616608470000|2021-03-24 17:54:30|2191.7|2191.4|2192|2191.7|2192.2|2191.9|2191.7|2191.4|16
1616608480000|2021-03-24 17:54:40|2192.5|2192.2|2192.2|2191.9|2192.6|2192.3|2191.9|2191.6|65
1616608490000|2021-03-24 17:54:50|2192.1|2191.8|2191.5|2191.2|2192.1|2191.8|2191.4|2191.1|27
1616608500000|2021-03-24 17:55:00|2191.8|2191.5|2192.8|2192.5|2192.8|2192.5|2191.8|2191.5|36
1616608510000|2021-03-24 17:55:10|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.2|2191.9|27
1616608520000|2021-03-24 17:55:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.2|2191.9|29
1616608530000|2021-03-24 17:55:30|2192.5|2192.2|2193.2|2192.9|2193.2|2192.9|2192.4|2192.1|20
1616608540000|2021-03-24 17:55:40|2193.3|2193|2193|2192.7|2193.3|2193|2192.6|2192.3|21
1616608550000|2021-03-24 17:55:50|2192.9|2192.6|2192.5|2192.2|2192.9|2192.6|2192.4|2192.1|24
1616608560000|2021-03-24 17:56:00|2192.7|2192.4|2193|2192.7|2193|2192.7|2192.6|2192.3|34
1616608570000|2021-03-24 17:56:10|2192.8|2192.5|2192.7|2192.4|2193.1|2192.8|2192.7|2192.4|30
1616608580000|2021-03-24 17:56:20|2192.9|2192.6|2192.1|2191.8|2192.9|2192.6|2191.9|2191.6|31
1616608590000|2021-03-24 17:56:30|2192|2191.7|2191.9|2191.6|2192.1|2191.8|2191.6|2191.3|67
1616608600000|2021-03-24 17:56:40|2191.4|2191.1|2191.7|2191.4|2192.3|2192|2191.1|2190.8|114
1616608610000|2021-03-24 17:56:50|2191.8|2191.5|2191.5|2191.2|2192.2|2191.9|2191.5|2191.2|49
1616608620000|2021-03-24 17:57:00|2191.3|2191|2191.2|2190.9|2191.3|2191|2190.7|2190.4|85
1616608630000|2021-03-24 17:57:10|2191.1|2190.8|2191.6|2191.3|2191.6|2191.3|2191.1|2190.8|52
1616608640000|2021-03-24 17:57:20|2191.5|2191.2|2192.3|2192|2192.4|2192.1|2191.4|2191.1|50
1616608650000|2021-03-24 17:57:30|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192|2191.7|31
1616608660000|2021-03-24 17:57:40|2192.3|2192|2191.9|2191.6|2192.3|2192|2191.9|2191.6|22
1616608670000|2021-03-24 17:57:50|2191.8|2191.5|2191.8|2191.5|2191.9|2191.6|2191.6|2191.3|17
1616608680000|2021-03-24 17:58:00|2192.3|2192|2193.2|2192.9|2193.3|2193|2192.2|2191.9|33
1616608690000|2021-03-24 17:58:10|2192.9|2192.6|2192.7|2192.4|2193|2192.7|2192.7|2192.4|18
1616608700000|2021-03-24 17:58:20|2192.9|2192.6|2193.8|2193.5|2194.2|2193.9|2192.8|2192.5|61
1616608710000|2021-03-24 17:58:30|2193.7|2193.4|2193.5|2193.2|2194|2193.7|2193.5|2193.2|32
1616608720000|2021-03-24 17:58:40|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.4|2193.1|54
1616608730000|2021-03-24 17:58:50|2194|2193.7|2193.9|2193.6|2194.1|2193.8|2193.7|2193.4|50
1616608740000|2021-03-24 17:59:00|2194.1|2193.8|2193.8|2193.5|2194.3|2194|2193.8|2193.5|45
1616608750000|2021-03-24 17:59:10|2193.7|2193.4|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|21
1616608760000|2021-03-24 17:59:20|2193.7|2193.4|2193.8|2193.5|2194.3|2194|2193.6|2193.3|28
1616608770000|2021-03-24 17:59:30|2193.9|2193.6|2193.5|2193.2|2193.9|2193.6|2193.4|2193.1|45
1616608780000|2021-03-24 17:59:40|2193.6|2193.3|2193.3|2193|2193.7|2193.4|2193.2|2192.9|46
1616608790000|2021-03-24 17:59:50|2193.1|2192.8|2193.3|2193|2193.3|2193|2192.8|2192.5|28
1616608800000|2021-03-24 18:00:00|2193.2|2192.9|2193.1|2192.8|2193.4|2193.1|2192.8|2192.5|44
1616608810000|2021-03-24 18:00:10|2193|2192.7|2192.6|2192.3|2193|2192.7|2192.5|2192.2|44
1616608820000|2021-03-24 18:00:20|2192.5|2192.2|2191.1|2190.8|2192.5|2192.2|2191|2190.7|159
1616608830000|2021-03-24 18:00:30|2191|2190.7|2191.9|2191.6|2192|2191.7|2191|2190.7|62
1616608840000|2021-03-24 18:00:40|2192.1|2191.8|2192.1|2191.8|2192.5|2192.2|2192|2191.7|45
1616608850000|2021-03-24 18:00:50|2192|2191.7|2192.1|2191.8|2192.2|2191.9|2191.6|2191.3|21
1616608860000|2021-03-24 18:01:00|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.5|2191.2|43
1616608870000|2021-03-24 18:01:10|2191.8|2191.5|2190.5|2190.2|2191.8|2191.5|2190.5|2190.2|292
1616608880000|2021-03-24 18:01:20|2190.7|2190.4|2189.4|2189.1|2190.8|2190.5|2189.4|2189.1|98
1616608890000|2021-03-24 18:01:30|2189.7|2189.4|2189.8|2189.5|2190|2189.7|2189.5|2189.2|43
1616608900000|2021-03-24 18:01:40|2189.7|2189.4|2190|2189.7|2190.1|2189.8|2189.6|2189.3|32
1616608910000|2021-03-24 18:01:50|2190.3|2190|2190.3|2190|2190.7|2190.4|2190.1|2189.8|50
1616608920000|2021-03-24 18:02:00|2190.5|2190.2|2190.5|2190.2|2191.4|2191.1|2190.5|2190.2|56
1616608930000|2021-03-24 18:02:10|2190.3|2190|2189.9|2189.6|2190.6|2190.3|2189.8|2189.5|55
1616608940000|2021-03-24 18:02:20|2190.3|2190|2189.7|2189.4|2190.3|2190|2189.5|2189.2|49
1616608950000|2021-03-24 18:02:30|2189.5|2189.2|2190.1|2189.8|2190.1|2189.8|2189.5|2189.2|26
1616608960000|2021-03-24 18:02:40|2190.2|2189.9|2189.8|2189.5|2190.3|2190|2189.8|2189.5|12
1616608970000|2021-03-24 18:02:50|2189.6|2189.3|2188.8|2188.5|2189.8|2189.5|2188.6|2188.3|47
1616608980000|2021-03-24 18:03:00|2188.7|2188.4|2189.7|2189.4|2190|2189.7|2188.7|2188.4|34
1616608990000|2021-03-24 18:03:10|2190.1|2189.8|2190.5|2190.2|2190.5|2190.2|2190|2189.7|27
1616609000000|2021-03-24 18:03:20|2190.6|2190.3|2189.9|2189.6|2190.6|2190.3|2189.7|2189.4|56
1616609010000|2021-03-24 18:03:30|2189.8|2189.5|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|22
1616609020000|2021-03-24 18:03:40|2189.7|2189.4|2189.3|2189|2189.8|2189.5|2189.2|2188.9|38
1616609030000|2021-03-24 18:03:50|2189.4|2189.1|2189|2188.7|2189.4|2189.1|2188.9|2188.6|27
1616609040000|2021-03-24 18:04:00|2188.6|2188.3|2189.6|2189.3|2189.6|2189.3|2188.6|2188.3|67
1616609050000|2021-03-24 18:04:10|2189.8|2189.5|2189.9|2189.6|2190.4|2190.1|2189.7|2189.4|82
1616609060000|2021-03-24 18:04:20|2189.8|2189.5|2189.7|2189.4|2189.9|2189.6|2189.4|2189.1|15
1616609070000|2021-03-24 18:04:30|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.3|2189|23
1616609080000|2021-03-24 18:04:40|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|26
1616609090000|2021-03-24 18:04:50|2189.7|2189.4|2189.9|2189.6|2190|2189.7|2189.7|2189.4|18
1616609100000|2021-03-24 18:05:00|2190.4|2190.1|2191.2|2190.9|2191.2|2190.9|2190.4|2190.1|56
1616609110000|2021-03-24 18:05:10|2191.3|2191|2191|2190.7|2191.4|2191.1|2191|2190.7|53
1616609120000|2021-03-24 18:05:20|2191.1|2190.8|2190.7|2190.4|2191.4|2191.1|2190.6|2190.3|46
1616609130000|2021-03-24 18:05:30|2190.6|2190.3|2189.2|2188.9|2190.8|2190.5|2189.2|2188.9|70
1616609140000|2021-03-24 18:05:40|2189.3|2189|2188.9|2188.6|2189.5|2189.2|2188.9|2188.6|99
1616609150000|2021-03-24 18:05:50|2188.8|2188.5|2189.3|2189|2189.3|2189|2188.8|2188.5|52
1616609160000|2021-03-24 18:06:00|2189.2|2188.9|2189.1|2188.8|2189.9|2189.6|2189.1|2188.8|30
1616609170000|2021-03-24 18:06:10|2189.2|2188.9|2188.6|2188.3|2189.2|2188.9|2188.6|2188.3|58
1616609180000|2021-03-24 18:06:20|2188.8|2188.5|2188.5|2188.2|2189|2188.7|2188.3|2188|38
1616609190000|2021-03-24 18:06:30|2188.7|2188.4|2188.2|2187.9|2188.7|2188.4|2188.2|2187.9|31
1616609200000|2021-03-24 18:06:40|2188.1|2187.8|2189|2188.7|2189.1|2188.8|2187.9|2187.6|68
1616609210000|2021-03-24 18:06:50|2189.1|2188.8|2188.7|2188.4|2189.1|2188.8|2188.7|2188.4|25
1616609220000|2021-03-24 18:07:00|2188.9|2188.6|2189.3|2189|2189.7|2189.4|2188.9|2188.6|65
1616609230000|2021-03-24 18:07:10|2189.2|2188.9|2189.3|2189|2189.3|2189|2188.8|2188.5|33
1616609240000|2021-03-24 18:07:20|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2188.8|2188.5|43
1616609250000|2021-03-24 18:07:30|2188.9|2188.6|2189.1|2188.8|2189.2|2188.9|2188.8|2188.5|47
1616609260000|2021-03-24 18:07:40|2188.5|2188.2|2189.8|2189.5|2189.8|2189.5|2188.5|2188.2|45
1616609270000|2021-03-24 18:07:50|2189.7|2189.4|2190.5|2190.2|2190.5|2190.2|2189.7|2189.4|27
1616609280000|2021-03-24 18:08:00|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|39
1616609290000|2021-03-24 18:08:10|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.2|2189.9|95
1616609300000|2021-03-24 18:08:20|2190.3|2190|2190.6|2190.3|2190.6|2190.3|2189.9|2189.6|64
1616609310000|2021-03-24 18:08:30|2190.7|2190.4|2191.1|2190.8|2191.3|2191|2190.7|2190.4|166
1616609320000|2021-03-24 18:08:40|2191|2190.7|2193.1|2192.8|2193.2|2192.9|2191|2190.7|74
1616609330000|2021-03-24 18:08:50|2193.2|2192.9|2193.2|2192.9|2193.6|2193.3|2192.9|2192.6|33
1616609340000|2021-03-24 18:09:00|2193.7|2193.4|2193.1|2192.8|2193.7|2193.4|2192.9|2192.6|32
1616609350000|2021-03-24 18:09:10|2193|2192.7|2193|2192.7|2193.1|2192.8|2192.8|2192.5|22
1616609360000|2021-03-24 18:09:20|2193.5|2193.2|2192.5|2192.2|2193.6|2193.3|2192.5|2192.2|20
1616609370000|2021-03-24 18:09:30|2192.6|2192.3|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|22
1616609380000|2021-03-24 18:09:40|2192.5|2192.2|2191.5|2191.2|2192.5|2192.2|2191.3|2191|38
1616609390000|2021-03-24 18:09:50|2191.4|2191.1|2192.1|2191.8|2192.1|2191.8|2191.4|2191.1|20
1616609400000|2021-03-24 18:10:00|2191.8|2191.5|2191.4|2191.1|2192|2191.7|2191.3|2191|45
1616609410000|2021-03-24 18:10:10|2191.5|2191.2|2192.1|2191.8|2192.3|2192|2191.5|2191.2|29
1616609420000|2021-03-24 18:10:20|2192.2|2191.9|2192.7|2192.4|2192.7|2192.4|2192.2|2191.9|31
1616609430000|2021-03-24 18:10:30|2192.4|2192.1|2191.7|2191.4|2192.4|2192.1|2191.6|2191.3|20
1616609440000|2021-03-24 18:10:40|2191.8|2191.5|2191.2|2190.9|2191.8|2191.5|2191.1|2190.8|44
1616609450000|2021-03-24 18:10:50|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|8
1616609460000|2021-03-24 18:11:00|2190.6|2190.3|2190.5|2190.2|2190.9|2190.6|2190.3|2190|83
1616609470000|2021-03-24 18:11:10|2190.7|2190.4|2190.7|2190.4|2190.9|2190.6|2190.6|2190.3|29
1616609480000|2021-03-24 18:11:20|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2190|2189.7|16
1616609490000|2021-03-24 18:11:30|2189.6|2189.3|2190.6|2190.3|2190.6|2190.3|2189.6|2189.3|17
1616609500000|2021-03-24 18:11:40|2190.7|2190.4|2190.9|2190.6|2191.1|2190.8|2190.6|2190.3|35
1616609510000|2021-03-24 18:11:50|2190.4|2190.1|2190.8|2190.5|2190.8|2190.5|2190.4|2190.1|19
1616609520000|2021-03-24 18:12:00|2191.2|2190.9|2190.8|2190.5|2191.5|2191.2|2190.8|2190.5|19
1616609530000|2021-03-24 18:12:10|2190.5|2190.2|2190.1|2189.8|2190.6|2190.3|2190.1|2189.8|25
1616609540000|2021-03-24 18:12:20|2189.8|2189.5|2189.8|2189.5|2190.3|2190|2189.6|2189.3|27
1616609550000|2021-03-24 18:12:30|2190|2189.7|2189.9|2189.6|2190.2|2189.9|2189.7|2189.4|14
1616609560000|2021-03-24 18:12:40|2189.8|2189.5|2189.4|2189.1|2189.9|2189.6|2189.4|2189.1|12
1616609570000|2021-03-24 18:12:50|2189.3|2189|2189.1|2188.8|2189.8|2189.5|2189|2188.7|36
1616609580000|2021-03-24 18:13:00|2189.2|2188.9|2188.8|2188.5|2189.2|2188.9|2188.7|2188.4|18
1616609590000|2021-03-24 18:13:10|2188.6|2188.3|2188.4|2188.1|2188.8|2188.5|2188.3|2188|57
1616609600000|2021-03-24 18:13:20|2188.7|2188.4|2188.7|2188.4|2189.2|2188.9|2188.7|2188.4|27
1616609610000|2021-03-24 18:13:30|2188.5|2188.2|2188.8|2188.5|2188.9|2188.6|2188.5|2188.2|42
1616609620000|2021-03-24 18:13:40|2188.7|2188.4|2187.7|2187.4|2188.7|2188.4|2187.4|2187.1|58
1616609630000|2021-03-24 18:13:50|2187.6|2187.3|2187.2|2186.9|2188|2187.7|2187.1|2186.8|45
1616609640000|2021-03-24 18:14:00|2187.1|2186.8|2187.6|2187.3|2187.8|2187.5|2186.7|2186.4|112
1616609650000|2021-03-24 18:14:10|2187.5|2187.2|2188.1|2187.8|2188.1|2187.8|2187.3|2187|24
1616609660000|2021-03-24 18:14:20|2188.3|2188|2187.2|2186.9|2188.4|2188.1|2187.2|2186.9|41
1616609670000|2021-03-24 18:14:30|2187.1|2186.8|2187.5|2187.2|2187.7|2187.4|2187.1|2186.8|27
1616609680000|2021-03-24 18:14:40|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|15
1616609690000|2021-03-24 18:14:50|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2185.9|2185.6|44
1616609700000|2021-03-24 18:15:00|2186.8|2186.5|2186.9|2186.6|2187.2|2186.9|2186.5|2186.2|63
1616609710000|2021-03-24 18:15:10|2187.3|2187|2187.5|2187.2|2187.8|2187.5|2187|2186.7|40
1616609720000|2021-03-24 18:15:20|2187.6|2187.3|2188.6|2188.3|2188.7|2188.4|2187.6|2187.3|41
1616609730000|2021-03-24 18:15:30|2188.9|2188.6|2188.2|2187.9|2189.1|2188.8|2188.2|2187.9|126
1616609740000|2021-03-24 18:15:40|2188.3|2188|2187.1|2186.8|2188.3|2188|2186.8|2186.5|64
1616609750000|2021-03-24 18:15:50|2187.2|2186.9|2186.9|2186.6|2187.4|2187.1|2186.8|2186.5|32
1616609760000|2021-03-24 18:16:00|2186.7|2186.4|2186.1|2185.8|2187|2186.7|2186.1|2185.8|49
1616609770000|2021-03-24 18:16:10|2186.4|2186.1|2185.4|2185.1|2186.9|2186.6|2185.4|2185.1|52
1616609780000|2021-03-24 18:16:20|2185.5|2185.2|2185.4|2185.1|2185.9|2185.6|2185.1|2184.8|39
1616609790000|2021-03-24 18:16:30|2185|2184.7|2185.1|2184.8|2185.3|2185|2184.8|2184.5|76
1616609800000|2021-03-24 18:16:40|2185.3|2185|2185.6|2185.3|2185.7|2185.4|2184.9|2184.6|39
1616609810000|2021-03-24 18:16:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|5
1616609820000|2021-03-24 18:17:00|2185.4|2185.1|2186.7|2186.4|2186.7|2186.4|2185|2184.7|35
1616609830000|2021-03-24 18:17:10|2186.9|2186.6|2186.2|2185.9|2186.9|2186.6|2186.1|2185.8|76
1616609840000|2021-03-24 18:17:20|2186.1|2185.8|2185.9|2185.6|2186.2|2185.9|2185.5|2185.2|43
1616609850000|2021-03-24 18:17:30|2185.6|2185.3|2186.1|2185.8|2186.2|2185.9|2185.2|2184.9|31
1616609860000|2021-03-24 18:17:40|2186.3|2186|2185.8|2185.5|2186.5|2186.2|2185.8|2185.5|18
1616609870000|2021-03-24 18:17:50|2185.6|2185.3|2185.4|2185.1|2185.6|2185.3|2184.9|2184.6|26
1616609880000|2021-03-24 18:18:00|2185.6|2185.3|2186|2185.7|2186.2|2185.9|2185.3|2185|35
1616609890000|2021-03-24 18:18:10|2186.1|2185.8|2186.4|2186.1|2187|2186.7|2186.1|2185.8|39
1616609900000|2021-03-24 18:18:20|2186.2|2185.9|2187.7|2187.4|2188|2187.7|2186.2|2185.9|80
1616609910000|2021-03-24 18:18:30|2187.9|2187.6|2187.3|2187|2188.1|2187.8|2187.3|2187|32
1616609920000|2021-03-24 18:18:40|2187.1|2186.8|2187.7|2187.4|2188|2187.7|2187.1|2186.8|29
1616609930000|2021-03-24 18:18:50|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.3|2187|18
1616609940000|2021-03-24 18:19:00|2187.4|2187.1|2187.4|2187.1|2187.9|2187.6|2187.3|2187|96
1616609950000|2021-03-24 18:19:10|2187.6|2187.3|2187.1|2186.8|2187.6|2187.3|2186.8|2186.5|46
1616609960000|2021-03-24 18:19:20|2187|2186.7|2186.9|2186.6|2187.3|2187|2186.8|2186.5|30
1616609970000|2021-03-24 18:19:30|2187.1|2186.8|2186.4|2186.1|2187.3|2187|2186.4|2186.1|23
1616609980000|2021-03-24 18:19:40|2185.9|2185.6|2186|2185.7|2186.6|2186.3|2185.9|2185.6|97
1616609990000|2021-03-24 18:19:50|2185.9|2185.6|2185.6|2185.3|2186.1|2185.8|2185.5|2185.2|52
1616610000000|2021-03-24 18:20:00|2185.5|2185.2|2186.2|2185.9|2186.6|2186.3|2185.5|2185.2|54
1616610010000|2021-03-24 18:20:10|2186.3|2186|2185.4|2185.1|2186.3|2186|2185.4|2185.1|24
1616610020000|2021-03-24 18:20:20|2185.7|2185.4|2185.6|2185.3|2186.1|2185.8|2185.6|2185.3|38
1616610030000|2021-03-24 18:20:30|2185.7|2185.4|2185.8|2185.5|2186.1|2185.8|2185.6|2185.3|23
1616610040000|2021-03-24 18:20:40|2185.7|2185.4|2185.8|2185.5|2186.1|2185.8|2185.7|2185.4|29
1616610050000|2021-03-24 18:20:50|2185.9|2185.6|2186.8|2186.5|2186.8|2186.5|2185.7|2185.4|77
1616610060000|2021-03-24 18:21:00|2187.1|2186.8|2187.9|2187.6|2188.1|2187.8|2187.1|2186.8|43
1616610070000|2021-03-24 18:21:10|2188|2187.7|2188|2187.7|2188.3|2188|2188|2187.7|16
1616610080000|2021-03-24 18:21:20|2187.8|2187.5|2188.1|2187.8|2188.4|2188.1|2187.7|2187.4|42
1616610090000|2021-03-24 18:21:30|2188|2187.7|2187.3|2187|2188.4|2188.1|2187.3|2187|19
1616610100000|2021-03-24 18:21:40|2187.5|2187.2|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|65
1616610110000|2021-03-24 18:21:50|2187.3|2187|2187.7|2187.4|2187.7|2187.4|2187.3|2187|29
1616610120000|2021-03-24 18:22:00|2187.9|2187.6|2188.1|2187.8|2188.6|2188.3|2187.9|2187.6|103
1616610130000|2021-03-24 18:22:10|2188.3|2188|2187.7|2187.4|2188.4|2188.1|2187.6|2187.3|29
1616610140000|2021-03-24 18:22:20|2188.1|2187.8|2187.6|2187.3|2188.2|2187.9|2186.8|2186.5|38
1616610150000|2021-03-24 18:22:30|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.3|2187|31
1616610160000|2021-03-24 18:22:40|2187.6|2187.3|2187.4|2187.1|2187.7|2187.4|2187.2|2186.9|30
1616610170000|2021-03-24 18:22:50|2187.7|2187.4|2188.2|2187.9|2188.2|2187.9|2187.7|2187.4|22
1616610180000|2021-03-24 18:23:00|2188.3|2188|2186.8|2186.5|2188.7|2188.4|2186.8|2186.5|43
1616610190000|2021-03-24 18:23:10|2186.6|2186.3|2186.6|2186.3|2186.8|2186.5|2186.3|2186|35
1616610200000|2021-03-24 18:23:20|2186.5|2186.2|2186.9|2186.6|2187.1|2186.8|2186.4|2186.1|33
1616610210000|2021-03-24 18:23:30|2187|2186.7|2186.7|2186.4|2187.3|2187|2186.7|2186.4|22
1616610220000|2021-03-24 18:23:40|2186.9|2186.6|2186.2|2185.9|2186.9|2186.6|2185.8|2185.5|16
1616610230000|2021-03-24 18:23:50|2186.3|2186|2185.8|2185.5|2186.3|2186|2185.6|2185.3|22
1616610240000|2021-03-24 18:24:00|2185.9|2185.6|2185.3|2185|2185.9|2185.6|2185.1|2184.8|46
1616610250000|2021-03-24 18:24:10|2185.4|2185.1|2185.8|2185.5|2186|2185.7|2185.4|2185.1|31
1616610260000|2021-03-24 18:24:20|2185.7|2185.4|2185.2|2184.9|2185.8|2185.5|2185.1|2184.8|24
1616610270000|2021-03-24 18:24:30|2185.3|2185|2184.3|2184|2185.3|2185|2184.3|2184|51
1616610280000|2021-03-24 18:24:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2183.6|2183.3|121
1616610290000|2021-03-24 18:24:50|2184.1|2183.8|2183.2|2182.9|2184.1|2183.8|2182.9|2182.6|63
1616610300000|2021-03-24 18:25:00|2183.3|2183|2183.2|2182.9|2183.4|2183.1|2183.1|2182.8|109
1616610310000|2021-03-24 18:25:10|2183.3|2183|2183.8|2183.5|2183.9|2183.6|2183.3|2183|87
1616610320000|2021-03-24 18:25:20|2183.7|2183.4|2183.7|2183.4|2184|2183.7|2183.6|2183.3|48
1616610330000|2021-03-24 18:25:30|2183.6|2183.3|2183.2|2182.9|2183.9|2183.6|2183.1|2182.8|105
1616610340000|2021-03-24 18:25:40|2183.1|2182.8|2183.2|2182.9|2183.5|2183.2|2182.3|2182|124
1616610350000|2021-03-24 18:25:50|2183.1|2182.8|2182.7|2182.4|2183.1|2182.8|2182.5|2182.2|40
1616610360000|2021-03-24 18:26:00|2182.9|2182.6|2182.6|2182.3|2183.4|2183.1|2182.6|2182.3|69
1616610370000|2021-03-24 18:26:10|2182.7|2182.4|2181.6|2181.3|2182.7|2182.4|2181.2|2180.9|85
1616610380000|2021-03-24 18:26:20|2181.7|2181.4|2181|2180.7|2181.7|2181.4|2180.8|2180.5|60
1616610390000|2021-03-24 18:26:30|2180.8|2180.5|2180.4|2180.1|2181|2180.7|2180.4|2180.1|66
1616610400000|2021-03-24 18:26:40|2180.2|2179.9|2180.8|2180.5|2180.8|2180.5|2180|2179.7|61
1616610410000|2021-03-24 18:26:50|2180.4|2180.1|2180.6|2180.3|2180.9|2180.6|2180.2|2179.9|49
1616610420000|2021-03-24 18:27:00|2180.5|2180.2|2180.5|2180.2|2180.7|2180.4|2179.7|2179.4|47
1616610430000|2021-03-24 18:27:10|2180.3|2180|2179.9|2179.6|2180.6|2180.3|2179.9|2179.6|30
1616610440000|2021-03-24 18:27:20|2179.8|2179.5|2180.1|2179.8|2180.1|2179.8|2179.6|2179.3|35
1616610450000|2021-03-24 18:27:30|2180|2179.7|2180|2179.7|2180.2|2179.9|2179.8|2179.5|54
1616610460000|2021-03-24 18:27:40|2180.1|2179.8|2180.5|2180.2|2180.6|2180.3|2180.1|2179.8|18
1616610470000|2021-03-24 18:27:50|2180.8|2180.5|2179.9|2179.6|2180.8|2180.5|2179.9|2179.6|26
1616610480000|2021-03-24 18:28:00|2180.1|2179.8|2180.6|2180.3|2180.8|2180.5|2180.1|2179.8|55
1616610490000|2021-03-24 18:28:10|2180.3|2180|2179.5|2179.2|2180.3|2180|2179.5|2179.2|57
1616610500000|2021-03-24 18:28:20|2179.8|2179.5|2180.1|2179.8|2180.1|2179.8|2179.6|2179.3|49
1616610510000|2021-03-24 18:28:30|2180|2179.7|2180.7|2180.4|2181.4|2181.1|2179.9|2179.6|80
1616610520000|2021-03-24 18:28:40|2180.6|2180.3|2180.8|2180.5|2181|2180.7|2180.4|2180.1|54
1616610530000|2021-03-24 18:28:50|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.3|2180|42
1616610540000|2021-03-24 18:29:00|2180.9|2180.6|2179.8|2179.5|2180.9|2180.6|2179.8|2179.5|34
1616610550000|2021-03-24 18:29:10|2179.5|2179.2|2179.2|2178.9|2179.6|2179.3|2179|2178.7|100
1616610560000|2021-03-24 18:29:20|2179.1|2178.8|2179.5|2179.2|2179.6|2179.3|2178.8|2178.5|43
1616610570000|2021-03-24 18:29:30|2179.7|2179.4|2178.9|2178.6|2179.8|2179.5|2178.7|2178.4|46
1616610580000|2021-03-24 18:29:40|2178.8|2178.5|2178.1|2177.8|2178.9|2178.6|2177.9|2177.6|36
1616610590000|2021-03-24 18:29:50|2178|2177.7|2177.8|2177.5|2178.1|2177.8|2177.7|2177.4|61
1616610600000|2021-03-24 18:30:00|2177.6|2177.3|2176.9|2176.6|2178.1|2177.8|2176.6|2176.3|179
1616610610000|2021-03-24 18:30:10|2176.8|2176.5|2175.6|2175.3|2176.9|2176.6|2175.4|2175.1|234
1616610620000|2021-03-24 18:30:20|2175.5|2175.2|2175.3|2175|2175.6|2175.3|2175.2|2174.9|122
1616610630000|2021-03-24 18:30:30|2175.2|2174.9|2175.4|2175.1|2175.5|2175.2|2174.7|2174.4|139
1616610640000|2021-03-24 18:30:40|2175.5|2175.2|2174.4|2174.1|2175.5|2175.2|2174.4|2174.1|71
1616610650000|2021-03-24 18:30:50|2174.6|2174.3|2173.9|2173.6|2174.6|2174.3|2173.9|2173.6|241
1616610660000|2021-03-24 18:31:00|2173.8|2173.5|2174.2|2173.9|2174.4|2174.1|2173.4|2173.1|121
1616610670000|2021-03-24 18:31:10|2174|2173.7|2174.2|2173.9|2174.5|2174.2|2173.9|2173.6|90
1616610680000|2021-03-24 18:31:20|2174.4|2174.1|2174.3|2174|2174.7|2174.4|2174.2|2173.9|98
1616610690000|2021-03-24 18:31:30|2174.2|2173.9|2173.6|2173.3|2174.2|2173.9|2173|2172.7|106
1616610700000|2021-03-24 18:31:40|2173.4|2173.1|2172.8|2172.5|2173.4|2173.1|2172.6|2172.3|54
1616610710000|2021-03-24 18:31:50|2172.9|2172.6|2171.9|2171.6|2172.9|2172.6|2171.8|2171.5|140
1616610720000|2021-03-24 18:32:00|2172.1|2171.8|2170.7|2170.4|2172.1|2171.8|2169.8|2169.5|716
1616610730000|2021-03-24 18:32:10|2170.4|2170.1|2171.9|2171.6|2171.9|2171.6|2170.4|2170.1|253
1616610740000|2021-03-24 18:32:20|2172|2171.7|2171.5|2171.2|2172|2171.7|2171.1|2170.8|113
1616610750000|2021-03-24 18:32:30|2171.7|2171.4|2171.1|2170.8|2172|2171.7|2170.5|2170.2|124
1616610760000|2021-03-24 18:32:40|2170.9|2170.6|2170.9|2170.6|2171.6|2171.3|2170.8|2170.5|151
1616610770000|2021-03-24 18:32:50|2171|2170.7|2172.3|2172|2172.4|2172.1|2171|2170.7|40
1616610780000|2021-03-24 18:33:00|2172.6|2172.3|2174.7|2174.4|2174.9|2174.6|2172.6|2172.3|154
1616610790000|2021-03-24 18:33:10|2174.6|2174.3|2174.8|2174.5|2175.1|2174.8|2174.4|2174.1|74
1616610800000|2021-03-24 18:33:20|2174.7|2174.4|2173.6|2173.3|2174.7|2174.4|2173.3|2173|103
1616610810000|2021-03-24 18:33:30|2173.5|2173.2|2173.8|2173.5|2174.5|2174.2|2173.5|2173.2|67
1616610820000|2021-03-24 18:33:40|2173.6|2173.3|2173.6|2173.3|2174|2173.7|2173.3|2173|39
1616610830000|2021-03-24 18:33:50|2173.2|2172.9|2173.6|2173.3|2174|2173.7|2173.2|2172.9|49
1616610840000|2021-03-24 18:34:00|2173.9|2173.6|2173.6|2173.3|2174.1|2173.8|2173.4|2173.1|54
1616610850000|2021-03-24 18:34:10|2173.8|2173.5|2174|2173.7|2174.5|2174.2|2173.5|2173.2|59
1616610860000|2021-03-24 18:34:20|2173.6|2173.3|2174|2173.7|2174|2173.7|2173.1|2172.8|44
1616610870000|2021-03-24 18:34:30|2173.5|2173.2|2174.3|2174|2174.6|2174.3|2173.5|2173.2|52
1616610880000|2021-03-24 18:34:40|2174.7|2174.4|2175.8|2175.5|2175.9|2175.6|2174.5|2174.2|149
1616610890000|2021-03-24 18:34:50|2175.9|2175.6|2174.2|2173.9|2176.1|2175.8|2174.2|2173.9|65
1616610900000|2021-03-24 18:35:00|2174.1|2173.8|2174|2173.7|2174.3|2174|2173.7|2173.4|66
1616610910000|2021-03-24 18:35:10|2174.3|2174|2173.6|2173.3|2174.3|2174|2173.4|2173.1|71
1616610920000|2021-03-24 18:35:20|2173.3|2173|2172.9|2172.6|2173.6|2173.3|2172.9|2172.6|154
1616610930000|2021-03-24 18:35:30|2172.8|2172.5|2173.8|2173.5|2173.9|2173.6|2172.8|2172.5|55
1616610940000|2021-03-24 18:35:40|2173.6|2173.3|2173.5|2173.2|2174|2173.7|2173.3|2173|24
1616610950000|2021-03-24 18:35:50|2173.9|2173.6|2174.8|2174.5|2174.8|2174.5|2173.9|2173.6|42
1616610960000|2021-03-24 18:36:00|2174.9|2174.6|2174.1|2173.8|2175.3|2175|2174.1|2173.8|36
1616610970000|2021-03-24 18:36:10|2174.4|2174.1|2173|2172.7|2174.4|2174.1|2172.9|2172.6|50
1616610980000|2021-03-24 18:36:20|2173.1|2172.8|2173|2172.7|2173.4|2173.1|2172.9|2172.6|51
1616610990000|2021-03-24 18:36:30|2173.1|2172.8|2172.6|2172.3|2173.2|2172.9|2172.4|2172.1|54
1616611000000|2021-03-24 18:36:40|2172.7|2172.4|2172.8|2172.5|2172.8|2172.5|2172.3|2172|31
1616611010000|2021-03-24 18:36:50|2172.9|2172.6|2172.7|2172.4|2172.9|2172.6|2172.5|2172.2|83
1616611020000|2021-03-24 18:37:00|2172.6|2172.3|2173.3|2173|2173.3|2173|2172.5|2172.2|68
1616611030000|2021-03-24 18:37:10|2173.1|2172.8|2174.2|2173.9|2174.3|2174|2172.9|2172.6|38
1616611040000|2021-03-24 18:37:20|2174.1|2173.8|2176.2|2175.9|2176.4|2176.1|2174.1|2173.8|113
1616611050000|2021-03-24 18:37:30|2176.3|2176|2175.5|2175.2|2176.3|2176|2175.2|2174.9|69
1616611060000|2021-03-24 18:37:40|2175.3|2175|2174.9|2174.6|2175.3|2175|2174.8|2174.5|35
1616611070000|2021-03-24 18:37:50|2174.2|2173.9|2173.2|2172.9|2174.4|2174.1|2173.2|2172.9|65
1616611080000|2021-03-24 18:38:00|2173.3|2173|2173.1|2172.8|2173.4|2173.1|2172.8|2172.5|110
1616611090000|2021-03-24 18:38:10|2172.9|2172.6|2173|2172.7|2173.5|2173.2|2172.6|2172.3|47
1616611100000|2021-03-24 18:38:20|2172.9|2172.6|2173.7|2173.4|2174.1|2173.8|2172.9|2172.6|33
1616611110000|2021-03-24 18:38:30|2173.5|2173.2|2173.4|2173.1|2173.9|2173.6|2173.4|2173.1|33
1616611120000|2021-03-24 18:38:40|2173.3|2173|2172.7|2172.4|2173.4|2173.1|2172.7|2172.4|35
1616611130000|2021-03-24 18:38:50|2172.6|2172.3|2173|2172.7|2173.3|2173|2172.6|2172.3|15
1616611140000|2021-03-24 18:39:00|2173.1|2172.8|2171.9|2171.6|2173.1|2172.8|2171.7|2171.4|54
1616611150000|2021-03-24 18:39:10|2172|2171.7|2172.3|2172|2172.4|2172.1|2172|2171.7|25
1616611160000|2021-03-24 18:39:20|2172.1|2171.8|2171.7|2171.4|2172.1|2171.8|2171.3|2171|64
1616611170000|2021-03-24 18:39:30|2171.8|2171.5|2171.4|2171.1|2171.8|2171.5|2171.4|2171.1|33
1616611180000|2021-03-24 18:39:40|2171.7|2171.4|2171.6|2171.3|2171.7|2171.4|2170.9|2170.6|65
1616611190000|2021-03-24 18:39:50|2171.5|2171.2|2171.3|2171|2171.8|2171.5|2171.3|2171|45
1616611200000|2021-03-24 18:40:00|2171.4|2171.1|2171.9|2171.6|2172|2171.7|2171.1|2170.8|43
1616611210000|2021-03-24 18:40:10|2172.1|2171.8|2170.9|2170.6|2172.7|2172.4|2170.9|2170.6|94
1616611220000|2021-03-24 18:40:20|2171|2170.7|2169.8|2169.5|2171|2170.7|2169.7|2169.4|535
1616611230000|2021-03-24 18:40:30|2169.9|2169.6|2169.1|2168.8|2170.1|2169.8|2168.8|2168.5|193
1616611240000|2021-03-24 18:40:40|2169.2|2168.9|2168.2|2167.9|2169.2|2168.9|2168.1|2167.8|119
1616611250000|2021-03-24 18:40:50|2168.1|2167.8|2168.3|2168|2168.6|2168.3|2167.9|2167.6|111
1616611260000|2021-03-24 18:41:00|2168.1|2167.8|2167.9|2167.6|2168.6|2168.3|2167.8|2167.5|90
1616611270000|2021-03-24 18:41:10|2168|2167.7|2167.9|2167.6|2168.6|2168.3|2167.8|2167.5|66
1616611280000|2021-03-24 18:41:20|2168|2167.7|2168.1|2167.8|2168.4|2168.1|2168|2167.7|36
1616611290000|2021-03-24 18:41:30|2168|2167.7|2168.5|2168.2|2168.5|2168.2|2167.9|2167.6|51
1616611300000|2021-03-24 18:41:40|2168.9|2168.6|2168.7|2168.4|2169|2168.7|2168|2167.7|126
1616611310000|2021-03-24 18:41:50|2168.5|2168.2|2168.6|2168.3|2168.9|2168.6|2168.4|2168.1|53
1616611320000|2021-03-24 18:42:00|2168.9|2168.6|2169.1|2168.8|2169.5|2169.2|2168.9|2168.6|45
1616611330000|2021-03-24 18:42:10|2169.2|2168.9|2170.5|2170.2|2171|2170.7|2169.1|2168.8|143
1616611340000|2021-03-24 18:42:20|2170.4|2170.1|2169.6|2169.3|2170.9|2170.6|2169.6|2169.3|46
1616611350000|2021-03-24 18:42:30|2169.7|2169.4|2169.5|2169.2|2169.8|2169.5|2169.3|2169|42
1616611360000|2021-03-24 18:42:40|2169.3|2169|2168.5|2168.2|2169.3|2169|2168.2|2167.9|37
1616611370000|2021-03-24 18:42:50|2168.3|2168|2167.8|2167.5|2168.3|2168|2167.6|2167.3|89
1616611380000|2021-03-24 18:43:00|2167.9|2167.6|2167.5|2167.2|2168|2167.7|2167.4|2167.1|68
1616611390000|2021-03-24 18:43:10|2167.4|2167.1|2167.4|2167.1|2167.7|2167.4|2167.4|2167.1|117
1616611400000|2021-03-24 18:43:20|2167.6|2167.3|2167.4|2167.1|2167.6|2167.3|2167.2|2166.9|62
1616611410000|2021-03-24 18:43:30|2167.1|2166.8|2167|2166.7|2167.2|2166.9|2166.9|2166.6|72
1616611420000|2021-03-24 18:43:40|2166.8|2166.5|2167|2166.7|2167.3|2167|2166.8|2166.5|48
1616611430000|2021-03-24 18:43:50|2166.9|2166.6|2168.5|2168.2|2168.6|2168.3|2166.9|2166.6|258
1616611440000|2021-03-24 18:44:00|2168.4|2168.1|2168.6|2168.3|2168.6|2168.3|2167.8|2167.5|86
1616611450000|2021-03-24 18:44:10|2168.7|2168.4|2168|2167.7|2169|2168.7|2167.8|2167.5|93
1616611460000|2021-03-24 18:44:20|2167.7|2167.4|2166.8|2166.5|2167.7|2167.4|2166.8|2166.5|35
1616611470000|2021-03-24 18:44:30|2166.9|2166.6|2167.6|2167.3|2167.6|2167.3|2166.8|2166.5|26
1616611480000|2021-03-24 18:44:40|2167.1|2166.8|2166.8|2166.5|2167.1|2166.8|2166.6|2166.3|27
1616611490000|2021-03-24 18:44:50|2166.9|2166.6|2167.1|2166.8|2167.3|2167|2166.6|2166.3|55
1616611500000|2021-03-24 18:45:00|2167.2|2166.9|2167.4|2167.1|2167.4|2167.1|2166.9|2166.6|173
1616611510000|2021-03-24 18:45:10|2167.3|2167|2167.1|2166.8|2167.5|2167.2|2166.9|2166.6|75
1616611520000|2021-03-24 18:45:20|2166.9|2166.6|2165.8|2165.5|2167|2166.7|2165.6|2165.3|140
1616611530000|2021-03-24 18:45:30|2165.5|2165.2|2165.1|2164.8|2165.8|2165.5|2165.1|2164.8|147
1616611540000|2021-03-24 18:45:40|2164.9|2164.6|2165.2|2164.9|2165.2|2164.9|2164.5|2164.2|68
1616611550000|2021-03-24 18:45:50|2164.9|2164.6|2164.1|2163.8|2165.1|2164.8|2164.1|2163.8|204
1616611560000|2021-03-24 18:46:00|2163.9|2163.6|2166.2|2165.9|2166.4|2166.1|2163.8|2163.5|198
1616611570000|2021-03-24 18:46:10|2166.1|2165.8|2166.5|2166.2|2166.7|2166.4|2165.8|2165.5|72
1616611580000|2021-03-24 18:46:20|2166.3|2166|2165.5|2165.2|2166.3|2166|2165.5|2165.2|79
1616611590000|2021-03-24 18:46:30|2165.4|2165.1|2165.2|2164.9|2165.4|2165.1|2165|2164.7|54
1616611600000|2021-03-24 18:46:40|2165.3|2165|2166.7|2166.4|2166.8|2166.5|2165.3|2165|44
1616611610000|2021-03-24 18:46:50|2167.2|2166.9|2167.1|2166.8|2167.4|2167.1|2166.7|2166.4|110
1616611620000|2021-03-24 18:47:00|2167.5|2167.2|2170.1|2169.8|2170.1|2169.8|2167.5|2167.2|132
1616611630000|2021-03-24 18:47:10|2170.2|2169.9|2170.7|2170.4|2170.9|2170.6|2169.9|2169.6|75
1616611640000|2021-03-24 18:47:20|2171|2170.7|2170.5|2170.2|2171.4|2171.1|2170.5|2170.2|111
1616611650000|2021-03-24 18:47:30|2170.4|2170.1|2170.9|2170.6|2171.2|2170.9|2170.4|2170.1|61
1616611660000|2021-03-24 18:47:40|2171|2170.7|2171.3|2171|2171.7|2171.4|2170.6|2170.3|145
1616611670000|2021-03-24 18:47:50|2171.4|2171.1|2172.4|2172.1|2172.6|2172.3|2171.4|2171.1|78
1616611680000|2021-03-24 18:48:00|2172.6|2172.3|2172.2|2171.9|2172.6|2172.3|2171.9|2171.6|63
1616611690000|2021-03-24 18:48:10|2172.5|2172.2|2173.5|2173.2|2173.6|2173.3|2172.5|2172.2|137
1616611700000|2021-03-24 18:48:20|2173.9|2173.6|2174.4|2174.1|2174.4|2174.1|2173.7|2173.4|160
1616611710000|2021-03-24 18:48:30|2174.5|2174.2|2174.8|2174.5|2175|2174.7|2174.4|2174.1|62
1616611720000|2021-03-24 18:48:40|2174.9|2174.6|2174.6|2174.3|2175.2|2174.9|2174.3|2174|67
1616611730000|2021-03-24 18:48:50|2175.1|2174.8|2175.4|2175.1|2175.8|2175.5|2174.8|2174.5|61
1616611740000|2021-03-24 18:49:00|2175.7|2175.4|2174.9|2174.6|2175.7|2175.4|2174.6|2174.3|86
1616611750000|2021-03-24 18:49:10|2174.7|2174.4|2176|2175.7|2176|2175.7|2174.6|2174.3|103
1616611760000|2021-03-24 18:49:20|2175.8|2175.5|2175.4|2175.1|2176.3|2176|2175.2|2174.9|71
1616611770000|2021-03-24 18:49:30|2175.6|2175.3|2175.4|2175.1|2175.8|2175.5|2174.9|2174.6|30
1616611780000|2021-03-24 18:49:40|2175.6|2175.3|2176|2175.7|2176.3|2176|2175.5|2175.2|67
1616611790000|2021-03-24 18:49:50|2176.2|2175.9|2176.3|2176|2176.3|2176|2175.8|2175.5|234
1616611800000|2021-03-24 18:50:00|2176.4|2176.1|2174.9|2174.6|2176.4|2176.1|2174.8|2174.5|124
1616611810000|2021-03-24 18:50:10|2174.8|2174.5|2173.5|2173.2|2174.8|2174.5|2173.5|2173.2|117
1616611820000|2021-03-24 18:50:20|2173.7|2173.4|2174|2173.7|2174.4|2174.1|2173|2172.7|90
1616611830000|2021-03-24 18:50:30|2173.8|2173.5|2174.2|2173.9|2174.3|2174|2173.4|2173.1|24
1616611840000|2021-03-24 18:50:40|2173.6|2173.3|2173.3|2173|2173.8|2173.5|2173.3|2173|24
1616611850000|2021-03-24 18:50:50|2173.6|2173.3|2173.6|2173.3|2173.8|2173.5|2173.1|2172.8|60
1616611860000|2021-03-24 18:51:00|2173.7|2173.4|2173.1|2172.8|2173.9|2173.6|2172.8|2172.5|35
1616611870000|2021-03-24 18:51:10|2172.9|2172.6|2173.1|2172.8|2173.2|2172.9|2172.7|2172.4|30
1616611880000|2021-03-24 18:51:20|2173.3|2173|2172.7|2172.4|2173.3|2173|2172.5|2172.2|53
1616611890000|2021-03-24 18:51:30|2173.1|2172.8|2173.2|2172.9|2173.5|2173.2|2173.1|2172.8|18
1616611900000|2021-03-24 18:51:40|2173.4|2173.1|2174.2|2173.9|2174.4|2174.1|2173|2172.7|45
1616611910000|2021-03-24 18:51:50|2174.4|2174.1|2174|2173.7|2175.1|2174.8|2174|2173.7|88
1616611920000|2021-03-24 18:52:00|2173.6|2173.3|2174|2173.7|2174.4|2174.1|2173|2172.7|115
1616611930000|2021-03-24 18:52:10|2174.1|2173.8|2173.6|2173.3|2174.1|2173.8|2173.6|2173.3|35
1616611940000|2021-03-24 18:52:20|2173.7|2173.4|2173.9|2173.6|2174.1|2173.8|2173.4|2173.1|32
1616611950000|2021-03-24 18:52:30|2174|2173.7|2174.1|2173.8|2174.1|2173.8|2173.8|2173.5|38
1616611960000|2021-03-24 18:52:40|2174.2|2173.9|2173.5|2173.2|2174.2|2173.9|2173.5|2173.2|18
1616611970000|2021-03-24 18:52:50|2173.6|2173.3|2174.1|2173.8|2174.2|2173.9|2173.6|2173.3|15
1616611980000|2021-03-24 18:53:00|2173.9|2173.6|2172.9|2172.6|2173.9|2173.6|2172.5|2172.2|32
1616611990000|2021-03-24 18:53:10|2172.8|2172.5|2173.5|2173.2|2173.5|2173.2|2172.8|2172.5|28
1616612000000|2021-03-24 18:53:20|2173.8|2173.5|2173.2|2172.9|2173.8|2173.5|2172.7|2172.4|18
1616612010000|2021-03-24 18:53:30|2173.4|2173.1|2172.9|2172.6|2173.4|2173.1|2172.9|2172.6|100
1616612020000|2021-03-24 18:53:40|2173.3|2173|2171.5|2171.2|2173.3|2173|2171.5|2171.2|94
1616612030000|2021-03-24 18:53:50|2171.6|2171.3|2170.4|2170.1|2171.7|2171.4|2170.4|2170.1|196
1616612040000|2021-03-24 18:54:00|2170|2169.7|2168.5|2168.2|2170.1|2169.8|2168.2|2167.9|212
1616612050000|2021-03-24 18:54:10|2168.4|2168.1|2167.6|2167.3|2168.4|2168.1|2167.2|2166.9|354
1616612060000|2021-03-24 18:54:20|2167.7|2167.4|2167.4|2167.1|2167.7|2167.4|2166.7|2166.4|140
1616612070000|2021-03-24 18:54:30|2167.1|2166.8|2166.5|2166.2|2167.2|2166.9|2166.4|2166.1|74
1616612080000|2021-03-24 18:54:40|2166.8|2166.5|2166.9|2166.6|2167.8|2167.5|2166.8|2166.5|117
1616612090000|2021-03-24 18:54:50|2166.6|2166.3|2165.8|2165.5|2166.7|2166.4|2165.8|2165.5|138
1616612100000|2021-03-24 18:55:00|2165.9|2165.6|2165.3|2165|2165.9|2165.6|2165.3|2165|132
1616612110000|2021-03-24 18:55:10|2165.4|2165.1|2165.6|2165.3|2165.8|2165.5|2165.3|2165|117
1616612120000|2021-03-24 18:55:20|2165.9|2165.6|2166.5|2166.2|2166.5|2166.2|2165.5|2165.2|132
1616612130000|2021-03-24 18:55:30|2166.7|2166.4|2167.8|2167.5|2167.8|2167.5|2166.6|2166.3|88
1616612140000|2021-03-24 18:55:40|2167.6|2167.3|2166.3|2166|2167.6|2167.3|2166.3|2166|89
1616612150000|2021-03-24 18:55:50|2166.4|2166.1|2166.2|2165.9|2166.9|2166.6|2166.1|2165.8|69
1616612160000|2021-03-24 18:56:00|2166.1|2165.8|2167.1|2166.8|2167.3|2167|2166.1|2165.8|55
1616612170000|2021-03-24 18:56:10|2167.6|2167.3|2166.5|2166.2|2168|2167.7|2166.3|2166|70
1616612180000|2021-03-24 18:56:20|2166.3|2166|2166.6|2166.3|2166.8|2166.5|2166.1|2165.8|69
1616612190000|2021-03-24 18:56:30|2166.8|2166.5|2166.5|2166.2|2166.9|2166.6|2166.2|2165.9|37
1616612200000|2021-03-24 18:56:40|2166.3|2166|2166.3|2166|2166.8|2166.5|2166.1|2165.8|33
1616612210000|2021-03-24 18:56:50|2166.2|2165.9|2166.5|2166.2|2166.6|2166.3|2166.1|2165.8|17
1616612220000|2021-03-24 18:57:00|2166.8|2166.5|2167.3|2167|2167.7|2167.4|2166.8|2166.5|39
1616612230000|2021-03-24 18:57:10|2167.6|2167.3|2168.2|2167.9|2168.4|2168.1|2167.1|2166.8|53
1616612240000|2021-03-24 18:57:20|2168|2167.7|2168.9|2168.6|2169.5|2169.2|2168|2167.7|60
1616612250000|2021-03-24 18:57:30|2169.1|2168.8|2169.7|2169.4|2169.7|2169.4|2168.8|2168.5|29
1616612260000|2021-03-24 18:57:40|2169.8|2169.5|2168.8|2168.5|2170.2|2169.9|2168.8|2168.5|105
1616612270000|2021-03-24 18:57:50|2168.7|2168.4|2168.5|2168.2|2169|2168.7|2168.3|2168|56
1616612280000|2021-03-24 18:58:00|2168.1|2167.8|2168.5|2168.2|2168.8|2168.5|2167.7|2167.4|44
1616612290000|2021-03-24 18:58:10|2168.9|2168.6|2168.1|2167.8|2168.9|2168.6|2168.1|2167.8|35
1616612300000|2021-03-24 18:58:20|2168|2167.7|2168.7|2168.4|2168.8|2168.5|2167.9|2167.6|63
1616612310000|2021-03-24 18:58:30|2168.9|2168.6|2168.1|2167.8|2168.9|2168.6|2167.3|2167|134
1616612320000|2021-03-24 18:58:40|2167.8|2167.5|2167.6|2167.3|2168|2167.7|2166.7|2166.4|116
1616612330000|2021-03-24 18:58:50|2167.8|2167.5|2168|2167.7|2168.2|2167.9|2167.5|2167.2|25
1616612340000|2021-03-24 18:59:00|2167.5|2167.2|2167.8|2167.5|2168.3|2168|2167.3|2167|70
1616612350000|2021-03-24 18:59:10|2167.7|2167.4|2167.3|2167|2168|2167.7|2167.3|2167|22
1616612360000|2021-03-24 18:59:20|2167.2|2166.9|2165.5|2165.2|2167.2|2166.9|2165.4|2165.1|141
1616612370000|2021-03-24 18:59:30|2165.6|2165.3|2164.8|2164.5|2165.6|2165.3|2164.5|2164.2|140
1616612380000|2021-03-24 18:59:40|2164.9|2164.6|2165.1|2164.8|2165.6|2165.3|2164.8|2164.5|80
1616612390000|2021-03-24 18:59:50|2164.9|2164.6|2163.3|2163|2164.9|2164.6|2162.3|2162|380
1616612400000|2021-03-24 19:00:00|2163.6|2163.3|2162.9|2162.6|2163.7|2163.4|2162.9|2162.6|155
1616612410000|2021-03-24 19:00:10|2163.1|2162.8|2162.9|2162.6|2163.3|2163|2162.5|2162.2|98
1616612420000|2021-03-24 19:00:20|2162.7|2162.4|2162.9|2162.6|2163.1|2162.8|2162|2161.7|141
1616612430000|2021-03-24 19:00:30|2162.7|2162.4|2163.5|2163.2|2164.4|2164.1|2162.6|2162.3|97
1616612440000|2021-03-24 19:00:40|2163.4|2163.1|2163.4|2163.1|2164|2163.7|2163.2|2162.9|53
1616612450000|2021-03-24 19:00:50|2163|2162.7|2162.8|2162.5|2163.2|2162.9|2162.4|2162.1|75
1616612460000|2021-03-24 19:01:00|2162.9|2162.6|2163.3|2163|2163.3|2163|2162.7|2162.4|59
1616612470000|2021-03-24 19:01:10|2162.9|2162.6|2162.3|2162|2164.3|2164|2162.3|2162|215
1616612480000|2021-03-24 19:01:20|2162|2161.7|2162.3|2162|2162.5|2162.2|2160.2|2159.9|314
1616612490000|2021-03-24 19:01:30|2162.5|2162.2|2162.9|2162.6|2163.9|2163.6|2162.5|2162.2|85
1616612500000|2021-03-24 19:01:40|2162.8|2162.5|2162.3|2162|2162.9|2162.6|2161.7|2161.4|106
1616612510000|2021-03-24 19:01:50|2162.4|2162.1|2162.6|2162.3|2162.9|2162.6|2162.2|2161.9|225
1616612520000|2021-03-24 19:02:00|2162.5|2162.2|2163.6|2163.3|2163.7|2163.4|2162.5|2162.2|120
1616612530000|2021-03-24 19:02:10|2163.4|2163.1|2162.6|2162.3|2163.5|2163.2|2161.9|2161.6|77
1616612540000|2021-03-24 19:02:20|2162.9|2162.6|2163.7|2163.4|2164.2|2163.9|2162.6|2162.3|77
1616612550000|2021-03-24 19:02:30|2163.2|2162.9|2163|2162.7|2163.6|2163.3|2163|2162.7|38
1616612560000|2021-03-24 19:02:40|2162.9|2162.6|2164.5|2164.2|2164.5|2164.2|2162.9|2162.6|55
1616612570000|2021-03-24 19:02:50|2164.6|2164.3|2164.8|2164.5|2165|2164.7|2164.4|2164.1|49
1616612580000|2021-03-24 19:03:00|2164.3|2164|2162.7|2162.4|2164.5|2164.2|2162.7|2162.4|79
1616612590000|2021-03-24 19:03:10|2162.8|2162.5|2161.5|2161.2|2163|2162.7|2161.5|2161.2|134
1616612600000|2021-03-24 19:03:20|2161.7|2161.4|2162.3|2162|2162.7|2162.4|2161.5|2161.2|190
1616612610000|2021-03-24 19:03:30|2162.5|2162.2|2162.7|2162.4|2163.2|2162.9|2162|2161.7|36
1616612620000|2021-03-24 19:03:40|2162.4|2162.1|2162.6|2162.3|2163.2|2162.9|2162.3|2162|69
1616612630000|2021-03-24 19:03:50|2162.3|2162|2162.9|2162.6|2163|2162.7|2162.3|2162|35
1616612640000|2021-03-24 19:04:00|2163.4|2163.1|2163.4|2163.1|2163.7|2163.4|2163.2|2162.9|82
1616612650000|2021-03-24 19:04:10|2163.6|2163.3|2164.3|2164|2164.9|2164.6|2163.6|2163.3|99
1616612660000|2021-03-24 19:04:20|2164.1|2163.8|2162.8|2162.5|2164.1|2163.8|2162.5|2162.2|83
1616612670000|2021-03-24 19:04:30|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2162.4|2162.1|42
1616612680000|2021-03-24 19:04:40|2163|2162.7|2163.8|2163.5|2163.8|2163.5|2162.7|2162.4|22
1616612690000|2021-03-24 19:04:50|2163.3|2163|2162.4|2162.1|2163.3|2163|2162|2161.7|29
1616612700000|2021-03-24 19:05:00|2162.1|2161.8|2163.1|2162.8|2163.2|2162.9|2161.8|2161.5|54
1616612710000|2021-03-24 19:05:10|2163|2162.7|2164.7|2164.4|2164.9|2164.6|2163|2162.7|68
1616612720000|2021-03-24 19:05:20|2164.6|2164.3|2165.5|2165.2|2165.5|2165.2|2164.3|2164|71
1616612730000|2021-03-24 19:05:30|2165.6|2165.3|2166.6|2166.3|2167.2|2166.9|2165.5|2165.2|170
1616612740000|2021-03-24 19:05:40|2166.5|2166.2|2165.7|2165.4|2166.5|2166.2|2165.5|2165.2|87
1616612750000|2021-03-24 19:05:50|2166.4|2166.1|2166.1|2165.8|2166.6|2166.3|2166.1|2165.8|33
1616612760000|2021-03-24 19:06:00|2166|2165.7|2164.6|2164.3|2166|2165.7|2164.5|2164.2|134
1616612770000|2021-03-24 19:06:10|2165|2164.7|2165.7|2165.4|2166.2|2165.9|2165|2164.7|33
1616612780000|2021-03-24 19:06:20|2166|2165.7|2164.8|2164.5|2166|2165.7|2164.6|2164.3|68
1616612790000|2021-03-24 19:06:30|2164.9|2164.6|2164.6|2164.3|2165.5|2165.2|2164.6|2164.3|38
1616612800000|2021-03-24 19:06:40|2164.2|2163.9|2164|2163.7|2164.5|2164.2|2163.8|2163.5|37
1616612810000|2021-03-24 19:06:50|2164.1|2163.8|2164.1|2163.8|2164.5|2164.2|2164.1|2163.8|26
1616612820000|2021-03-24 19:07:00|2164.5|2164.2|2164.2|2163.9|2164.7|2164.4|2164.1|2163.8|31
1616612830000|2021-03-24 19:07:10|2164.1|2163.8|2164.7|2164.4|2165.1|2164.8|2164|2163.7|53
1616612840000|2021-03-24 19:07:20|2164.6|2164.3|2166.3|2166|2166.3|2166|2164.6|2164.3|82
1616612850000|2021-03-24 19:07:30|2166.2|2165.9|2165.2|2164.9|2166.5|2166.2|2165.2|2164.9|53
1616612860000|2021-03-24 19:07:40|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.6|2164.3|39
1616612870000|2021-03-24 19:07:50|2164.9|2164.6|2164.4|2164.1|2165.1|2164.8|2164.4|2164.1|39
1616612880000|2021-03-24 19:08:00|2164.3|2164|2163.6|2163.3|2164.6|2164.3|2163.5|2163.2|117
1616612890000|2021-03-24 19:08:10|2163.3|2163|2163.4|2163.1|2163.6|2163.3|2163.2|2162.9|74
1616612900000|2021-03-24 19:08:20|2163.2|2162.9|2162.6|2162.3|2163.3|2163|2162.5|2162.2|102
1616612910000|2021-03-24 19:08:30|2162.4|2162.1|2163.2|2162.9|2163.5|2163.2|2162.4|2162.1|62
1616612920000|2021-03-24 19:08:40|2162.8|2162.5|2162.2|2161.9|2162.8|2162.5|2162.2|2161.9|59
1616612930000|2021-03-24 19:08:50|2162.3|2162|2162.2|2161.9|2162.3|2162|2161.8|2161.5|30
1616612940000|2021-03-24 19:09:00|2162.6|2162.3|2162.1|2161.8|2162.8|2162.5|2161.5|2161.2|69
1616612950000|2021-03-24 19:09:10|2162.3|2162|2161.8|2161.5|2162.6|2162.3|2161.8|2161.5|42
1616612960000|2021-03-24 19:09:20|2162|2161.7|2161.2|2160.9|2162.1|2161.8|2161.2|2160.9|47
1616612970000|2021-03-24 19:09:30|2161.3|2161|2162.2|2161.9|2162.4|2162.1|2161.3|2161|54
1616612980000|2021-03-24 19:09:40|2162|2161.7|2162|2161.7|2162.2|2161.9|2161.7|2161.4|9
1616612990000|2021-03-24 19:09:50|2161.8|2161.5|2161.6|2161.3|2162.1|2161.8|2161.6|2161.3|24
1616613000000|2021-03-24 19:10:00|2161.5|2161.2|2163|2162.7|2163|2162.7|2161.5|2161.2|67
1616613010000|2021-03-24 19:10:10|2163.1|2162.8|2163|2162.7|2163.8|2163.5|2162.7|2162.4|77
1616613020000|2021-03-24 19:10:20|2163.2|2162.9|2161.9|2161.6|2163.2|2162.9|2161.9|2161.6|43
1616613030000|2021-03-24 19:10:30|2161.5|2161.2|2161.9|2161.6|2161.9|2161.6|2161.1|2160.8|140
1616613040000|2021-03-24 19:10:40|2161.5|2161.2|2161.7|2161.4|2162.2|2161.9|2161.5|2161.2|46
1616613050000|2021-03-24 19:10:50|2161.5|2161.2|2162.6|2162.3|2162.6|2162.3|2161.2|2160.9|82
1616613060000|2021-03-24 19:11:00|2162.3|2162|2163.5|2163.2|2163.5|2163.2|2162.2|2161.9|66
1616613070000|2021-03-24 19:11:10|2163.2|2162.9|2162.2|2161.9|2163.3|2163|2162.2|2161.9|51
1616613080000|2021-03-24 19:11:20|2162.3|2162|2161.6|2161.3|2162.4|2162.1|2161.4|2161.1|28
1616613090000|2021-03-24 19:11:30|2161.8|2161.5|2161.4|2161.1|2161.9|2161.6|2161.1|2160.8|47
1616613100000|2021-03-24 19:11:40|2161.3|2161|2162|2161.7|2162.1|2161.8|2161.2|2160.9|32
1616613110000|2021-03-24 19:11:50|2161.9|2161.6|2161.6|2161.3|2162.1|2161.8|2161.6|2161.3|36
1616613120000|2021-03-24 19:12:00|2161.7|2161.4|2160.9|2160.6|2161.8|2161.5|2160.7|2160.4|211
1616613130000|2021-03-24 19:12:10|2160.8|2160.5|2160.8|2160.5|2161.9|2161.6|2160.8|2160.5|71
1616613140000|2021-03-24 19:12:20|2160.9|2160.6|2159.8|2159.5|2160.9|2160.6|2159.4|2159.1|268
1616613150000|2021-03-24 19:12:30|2159.9|2159.6|2161.8|2161.5|2161.8|2161.5|2159.6|2159.3|111
1616613160000|2021-03-24 19:12:40|2161.4|2161.1|2161.3|2161|2161.6|2161.3|2160.2|2159.9|67
1616613170000|2021-03-24 19:12:50|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.1|2160.8|42
1616613180000|2021-03-24 19:13:00|2161.9|2161.6|2161.7|2161.4|2162.8|2162.5|2161.7|2161.4|139
1616613190000|2021-03-24 19:13:10|2162|2161.7|2161.9|2161.6|2162.6|2162.3|2161.9|2161.6|47
1616613200000|2021-03-24 19:13:20|2162.1|2161.8|2162.6|2162.3|2162.6|2162.3|2161.5|2161.2|60
1616613210000|2021-03-24 19:13:30|2162.5|2162.2|2162.4|2162.1|2163|2162.7|2162|2161.7|69
1616613220000|2021-03-24 19:13:40|2162.2|2161.9|2162.4|2162.1|2162.9|2162.6|2161.9|2161.6|52
1616613230000|2021-03-24 19:13:50|2162.3|2162|2162.2|2161.9|2162.6|2162.3|2162|2161.7|29
1616613240000|2021-03-24 19:14:00|2162.8|2162.5|2162.4|2162.1|2163|2162.7|2162.3|2162|48
1616613250000|2021-03-24 19:14:10|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162|2161.7|24
1616613260000|2021-03-24 19:14:20|2162.6|2162.3|2161.8|2161.5|2162.7|2162.4|2161.8|2161.5|57
1616613270000|2021-03-24 19:14:30|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.1|2160.8|104
1616613280000|2021-03-24 19:14:40|2161.3|2161|2160.9|2160.6|2161.7|2161.4|2160.8|2160.5|67
1616613290000|2021-03-24 19:14:50|2161.5|2161.2|2161.3|2161|2161.6|2161.3|2160.8|2160.5|97
1616613300000|2021-03-24 19:15:00|2161.4|2161.1|2160.6|2160.3|2161.4|2161.1|2160.6|2160.3|66
1616613310000|2021-03-24 19:15:10|2160.7|2160.4|2161.1|2160.8|2161.1|2160.8|2159.9|2159.6|91
1616613320000|2021-03-24 19:15:20|2160.9|2160.6|2161.6|2161.3|2162.4|2162.1|2160.9|2160.6|121
1616613330000|2021-03-24 19:15:30|2161.5|2161.2|2162.1|2161.8|2162.7|2162.4|2161.5|2161.2|75
1616613340000|2021-03-24 19:15:40|2162.3|2162|2164|2163.7|2164|2163.7|2162.2|2161.9|87
1616613350000|2021-03-24 19:15:50|2164.2|2163.9|2164.1|2163.8|2164.5|2164.2|2163.9|2163.6|65
1616613360000|2021-03-24 19:16:00|2163.8|2163.5|2164.2|2163.9|2164.4|2164.1|2163.4|2163.1|34
1616613370000|2021-03-24 19:16:10|2164.5|2164.2|2165.2|2164.9|2165.4|2165.1|2164.5|2164.2|102
1616613380000|2021-03-24 19:16:20|2165.1|2164.8|2164.4|2164.1|2165.2|2164.9|2164.2|2163.9|59
1616613390000|2021-03-24 19:16:30|2164.8|2164.5|2164|2163.7|2165.3|2165|2164|2163.7|35
1616613400000|2021-03-24 19:16:40|2164.3|2164|2164.3|2164|2164.5|2164.2|2164.1|2163.8|19
1616613410000|2021-03-24 19:16:50|2164.5|2164.2|2164.8|2164.5|2164.8|2164.5|2164.3|2164|12
1616613420000|2021-03-24 19:17:00|2165|2164.7|2165.5|2165.2|2165.5|2165.2|2164.7|2164.4|81
1616613430000|2021-03-24 19:17:10|2165.1|2164.8|2165.5|2165.2|2165.5|2165.2|2165|2164.7|41
1616613440000|2021-03-24 19:17:20|2165.6|2165.3|2165.2|2164.9|2165.7|2165.4|2165|2164.7|39
1616613450000|2021-03-24 19:17:30|2165.1|2164.8|2164.3|2164|2165.3|2165|2163.9|2163.6|57
1616613460000|2021-03-24 19:17:40|2164.5|2164.2|2164.9|2164.6|2164.9|2164.6|2164.3|2164|28
1616613470000|2021-03-24 19:17:50|2164.2|2163.9|2164.6|2164.3|2164.6|2164.3|2164.2|2163.9|39
1616613480000|2021-03-24 19:18:00|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2163.2|2162.9|107
1616613490000|2021-03-24 19:18:10|2164.2|2163.9|2164.2|2163.9|2164.4|2164.1|2163.9|2163.6|34
1616613500000|2021-03-24 19:18:20|2164.6|2164.3|2165.5|2165.2|2165.7|2165.4|2164.5|2164.2|69
1616613510000|2021-03-24 19:18:30|2165.4|2165.1|2165.4|2165.1|2165.8|2165.5|2165.2|2164.9|60
1616613520000|2021-03-24 19:18:40|2165.7|2165.4|2166.3|2166|2166.4|2166.1|2165.4|2165.1|95
1616613530000|2021-03-24 19:18:50|2166.2|2165.9|2167.8|2167.5|2167.9|2167.6|2166.2|2165.9|140
1616613540000|2021-03-24 19:19:00|2167.7|2167.4|2168.4|2168.1|2169.3|2169|2167.7|2167.4|364
1616613550000|2021-03-24 19:19:10|2168.2|2167.9|2168.2|2167.9|2168.5|2168.2|2167.8|2167.5|123
1616613560000|2021-03-24 19:19:20|2168.3|2168|2166.3|2166|2168.5|2168.2|2166.1|2165.8|83
1616613570000|2021-03-24 19:19:30|2166.2|2165.9|2166.7|2166.4|2166.9|2166.6|2166.1|2165.8|72
1616613580000|2021-03-24 19:19:40|2166.3|2166|2167.2|2166.9|2167.4|2167.1|2166.3|2166|42
1616613590000|2021-03-24 19:19:50|2166.9|2166.6|2166.5|2166.2|2167.3|2167|2166.4|2166.1|54
1616613600000|2021-03-24 19:20:00|2166.3|2166|2165.6|2165.3|2166.7|2166.4|2165.5|2165.2|117
1616613610000|2021-03-24 19:20:10|2165.3|2165|2164.5|2164.2|2165.4|2165.1|2164.5|2164.2|89
1616613620000|2021-03-24 19:20:20|2164.2|2163.9|2163.5|2163.2|2164.2|2163.9|2163.3|2163|131
1616613630000|2021-03-24 19:20:30|2163.7|2163.4|2164|2163.7|2164|2163.7|2163.2|2162.9|58
1616613640000|2021-03-24 19:20:40|2164.1|2163.8|2163.5|2163.2|2164.1|2163.8|2162.7|2162.4|66
1616613650000|2021-03-24 19:20:50|2163.6|2163.3|2164.6|2164.3|2164.7|2164.4|2163.5|2163.2|64
1616613660000|2021-03-24 19:21:00|2164.5|2164.2|2162.9|2162.6|2164.8|2164.5|2162.8|2162.5|75
1616613670000|2021-03-24 19:21:10|2163|2162.7|2161.4|2161.1|2163.2|2162.9|2161.4|2161.1|116
1616613680000|2021-03-24 19:21:20|2161.8|2161.5|2162|2161.7|2162.3|2162|2161.7|2161.4|49
1616613690000|2021-03-24 19:21:30|2161.7|2161.4|2160.9|2160.6|2161.7|2161.4|2160.7|2160.4|77
1616613700000|2021-03-24 19:21:40|2161.2|2160.9|2161.2|2160.9|2161.9|2161.6|2161.2|2160.9|60
1616613710000|2021-03-24 19:21:50|2161.6|2161.3|2160.5|2160.2|2161.6|2161.3|2160.3|2160|57
1616613720000|2021-03-24 19:22:00|2160.6|2160.3|2159.3|2159|2161|2160.7|2159.3|2159|65
1616613730000|2021-03-24 19:22:10|2159|2158.7|2159.7|2159.4|2159.7|2159.4|2158.6|2158.3|133
1616613740000|2021-03-24 19:22:20|2159.5|2159.2|2159.5|2159.2|2159.8|2159.5|2159|2158.7|96
1616613750000|2021-03-24 19:22:30|2159.7|2159.4|2159.9|2159.6|2160.1|2159.8|2159.2|2158.9|102
1616613760000|2021-03-24 19:22:40|2159.6|2159.3|2160|2159.7|2160.2|2159.9|2159.3|2159|66
1616613770000|2021-03-24 19:22:50|2159.5|2159.2|2160.6|2160.3|2161.1|2160.8|2159.5|2159.2|79
1616613780000|2021-03-24 19:23:00|2160.2|2159.9|2159.6|2159.3|2160.5|2160.2|2159.3|2159|64
1616613790000|2021-03-24 19:23:10|2159.4|2159.1|2159.2|2158.9|2159.7|2159.4|2158.8|2158.5|103
1616613800000|2021-03-24 19:23:20|2159.3|2159|2159.3|2159|2159.3|2159|2158.8|2158.5|112
1616613810000|2021-03-24 19:23:30|2159.4|2159.1|2159.3|2159|2160|2159.7|2159.1|2158.8|104
1616613820000|2021-03-24 19:23:40|2159.4|2159.1|2159.2|2158.9|2159.6|2159.3|2158.9|2158.6|45
1616613830000|2021-03-24 19:23:50|2159.3|2159|2159.6|2159.3|2159.7|2159.4|2159.3|2159|23
1616613840000|2021-03-24 19:24:00|2159.5|2159.2|2159.9|2159.6|2160|2159.7|2159.5|2159.2|25
1616613850000|2021-03-24 19:24:10|2159.4|2159.1|2159.2|2158.9|2159.7|2159.4|2158.9|2158.6|110
1616613860000|2021-03-24 19:24:20|2159|2158.7|2158.3|2158|2159.2|2158.9|2158.1|2157.8|74
1616613870000|2021-03-24 19:24:30|2158.1|2157.8|2158.3|2158|2158.7|2158.4|2158|2157.7|35
1616613880000|2021-03-24 19:24:40|2158.4|2158.1|2159.4|2159.1|2159.5|2159.2|2158.4|2158.1|69
1616613890000|2021-03-24 19:24:50|2159.3|2159|2159.6|2159.3|2160.1|2159.8|2159.1|2158.8|45
1616613900000|2021-03-24 19:25:00|2159|2158.7|2158.4|2158.1|2159.7|2159.4|2158.2|2157.9|75
1616613910000|2021-03-24 19:25:10|2158.3|2158|2158.2|2157.9|2158.3|2158|2157.8|2157.5|80
1616613920000|2021-03-24 19:25:20|2158.3|2158|2158.1|2157.8|2158.3|2158|2157.5|2157.2|89
1616613930000|2021-03-24 19:25:30|2158|2157.7|2157.1|2156.8|2158|2157.7|2156.6|2156.3|149
1616613940000|2021-03-24 19:25:40|2157.2|2156.9|2157.1|2156.8|2157.3|2157|2156.9|2156.6|71
1616613950000|2021-03-24 19:25:50|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2156.5|2156.2|92
1616613960000|2021-03-24 19:26:00|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.6|2156.3|90
1616613970000|2021-03-24 19:26:10|2156.6|2156.3|2156.4|2156.1|2156.8|2156.5|2156.1|2155.8|177
1616613980000|2021-03-24 19:26:20|2156.5|2156.2|2154.9|2154.6|2156.6|2156.3|2154.9|2154.6|195
1616613990000|2021-03-24 19:26:30|2154.8|2154.5|2154.5|2154.2|2155|2154.7|2154.4|2154.1|190
1616614000000|2021-03-24 19:26:40|2154.6|2154.3|2154.4|2154.1|2155.2|2154.9|2154.4|2154.1|95
1616614010000|2021-03-24 19:26:50|2154.5|2154.2|2154.2|2153.9|2154.6|2154.3|2153.9|2153.6|79
1616614020000|2021-03-24 19:27:00|2154.5|2154.2|2154.9|2154.6|2154.9|2154.6|2154.1|2153.8|108
1616614030000|2021-03-24 19:27:10|2154.8|2154.5|2155.3|2155|2155.5|2155.2|2154.8|2154.5|156
1616614040000|2021-03-24 19:27:20|2156.2|2155.9|2156.3|2156|2156.4|2156.1|2156|2155.7|268
1616614050000|2021-03-24 19:27:30|2156.5|2156.2|2156.2|2155.9|2156.8|2156.5|2155.9|2155.6|108
1616614060000|2021-03-24 19:27:40|2156.1|2155.8|2154.8|2154.5|2156.1|2155.8|2154.8|2154.5|143
1616614070000|2021-03-24 19:27:50|2154.9|2154.6|2156.3|2156|2156.3|2156|2154.8|2154.5|80
1616614080000|2021-03-24 19:28:00|2157|2156.7|2157.6|2157.3|2158.1|2157.8|2156.9|2156.6|108
1616614090000|2021-03-24 19:28:10|2157.8|2157.5|2157.4|2157.1|2157.8|2157.5|2156.5|2156.2|279
1616614100000|2021-03-24 19:28:20|2157.3|2157|2156.4|2156.1|2157.5|2157.2|2156.2|2155.9|59
1616614110000|2021-03-24 19:28:30|2156.6|2156.3|2157.4|2157.1|2157.5|2157.2|2156.5|2156.2|41
1616614120000|2021-03-24 19:28:40|2157.3|2157|2157.5|2157.2|2157.6|2157.3|2157.1|2156.8|66
1616614130000|2021-03-24 19:28:50|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2156.9|2156.6|66
1616614140000|2021-03-24 19:29:00|2156.7|2156.4|2156.1|2155.8|2156.9|2156.6|2155.9|2155.6|102
1616614150000|2021-03-24 19:29:10|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2154.9|2154.6|110
1616614160000|2021-03-24 19:29:20|2156.3|2156|2156.3|2156|2156.6|2156.3|2156.1|2155.8|61
1616614170000|2021-03-24 19:29:30|2156|2155.7|2156|2155.7|2156.6|2156.3|2156|2155.7|70
1616614180000|2021-03-24 19:29:40|2155.6|2155.3|2155.6|2155.3|2156.2|2155.9|2155.4|2155.1|53
1616614190000|2021-03-24 19:29:50|2155.5|2155.2|2155.4|2155.1|2155.9|2155.6|2155.4|2155.1|64
1616614200000|2021-03-24 19:30:00|2155.6|2155.3|2156.2|2155.9|2156.4|2156.1|2155.6|2155.3|81
1616614210000|2021-03-24 19:30:10|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2155.2|2154.9|99
1616614220000|2021-03-24 19:30:20|2156.4|2156.1|2155.6|2155.3|2156.6|2156.3|2155.3|2155|91
1616614230000|2021-03-24 19:30:30|2155.8|2155.5|2156.2|2155.9|2156.3|2156|2155.4|2155.1|72
1616614240000|2021-03-24 19:30:40|2156.1|2155.8|2156.6|2156.3|2157|2156.7|2156.1|2155.8|55
1616614250000|2021-03-24 19:30:50|2156.5|2156.2|2156.3|2156|2156.6|2156.3|2155.5|2155.2|149
1616614260000|2021-03-24 19:31:00|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.5|2155.2|182
1616614270000|2021-03-24 19:31:10|2155.8|2155.5|2156|2155.7|2156|2155.7|2155.4|2155.1|294
1616614280000|2021-03-24 19:31:20|2155.9|2155.6|2156.8|2156.5|2156.8|2156.5|2155.7|2155.4|168
1616614290000|2021-03-24 19:31:30|2156.6|2156.3|2156.4|2156.1|2157.3|2157|2156.4|2156.1|226
1616614300000|2021-03-24 19:31:40|2156.3|2156|2154.4|2154.1|2156.3|2156|2154.4|2154.1|207
1616614310000|2021-03-24 19:31:50|2154.3|2154|2153.9|2153.6|2154.4|2154.1|2153.6|2153.3|282
1616614320000|2021-03-24 19:32:00|2153.8|2153.5|2152.6|2152.3|2153.8|2153.5|2152.5|2152.2|88
1616614330000|2021-03-24 19:32:10|2152.9|2152.6|2152.1|2151.8|2153.1|2152.8|2152|2151.7|147
1616614340000|2021-03-24 19:32:20|2152.2|2151.9|2151.8|2151.5|2152.2|2151.9|2151.1|2150.8|204
1616614350000|2021-03-24 19:32:30|2151.6|2151.3|2152.6|2152.3|2152.6|2152.3|2151.2|2150.9|199
1616614360000|2021-03-24 19:32:40|2152.7|2152.4|2151.5|2151.2|2153.2|2152.9|2151.2|2150.9|95
1616614370000|2021-03-24 19:32:50|2151.3|2151|2152.2|2151.9|2152.2|2151.9|2151.3|2151|98
1616614380000|2021-03-24 19:33:00|2152.3|2152|2151.6|2151.3|2153|2152.7|2151.5|2151.2|127
1616614390000|2021-03-24 19:33:10|2151.5|2151.2|2151.5|2151.2|2151.8|2151.5|2151.3|2151|79
1616614400000|2021-03-24 19:33:20|2151.6|2151.3|2151.5|2151.2|2151.8|2151.5|2151.3|2151|71
1616614410000|2021-03-24 19:33:30|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2150.7|2150.4|146
1616614420000|2021-03-24 19:33:40|2151.4|2151.1|2150.8|2150.5|2151.8|2151.5|2150.8|2150.5|87
1616614430000|2021-03-24 19:33:50|2150.9|2150.6|2150.5|2150.2|2150.9|2150.6|2150.2|2149.9|127
1616614440000|2021-03-24 19:34:00|2150.4|2150.1|2150|2149.7|2150.6|2150.3|2149.9|2149.6|137
1616614450000|2021-03-24 19:34:10|2150.1|2149.8|2150.5|2150.2|2150.8|2150.5|2149.9|2149.6|79
1616614460000|2021-03-24 19:34:20|2150.4|2150.1|2149.6|2149.3|2150.5|2150.2|2149.5|2149.2|201
1616614470000|2021-03-24 19:34:30|2149.8|2149.5|2149.4|2149.1|2149.9|2149.6|2149.3|2149|116
1616614480000|2021-03-24 19:34:40|2149.1|2148.8|2149.4|2149.1|2149.7|2149.4|2149|2148.7|126
1616614490000|2021-03-24 19:34:50|2149.3|2149|2149|2148.7|2149.3|2149|2148.9|2148.6|63
1616614500000|2021-03-24 19:35:00|2148.9|2148.6|2149|2148.7|2149.4|2149.1|2148.6|2148.3|239
1616614510000|2021-03-24 19:35:10|2148.9|2148.6|2148.4|2148.1|2148.9|2148.6|2148|2147.7|131
1616614520000|2021-03-24 19:35:20|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2148|2147.7|69
1616614530000|2021-03-24 19:35:30|2148.3|2148|2147.7|2147.4|2148.3|2148|2147.6|2147.3|89
1616614540000|2021-03-24 19:35:40|2147.8|2147.5|2147.4|2147.1|2148.1|2147.8|2147.4|2147.1|186
1616614550000|2021-03-24 19:35:50|2147.1|2146.8|2146.5|2146.2|2147.3|2147|2146.3|2146|149
1616614560000|2021-03-24 19:36:00|2146.6|2146.3|2147|2146.7|2147.3|2147|2146.5|2146.2|315
1616614570000|2021-03-24 19:36:10|2146.9|2146.6|2147.3|2147|2147.3|2147|2146.6|2146.3|133
1616614580000|2021-03-24 19:36:20|2147.2|2146.9|2147.2|2146.9|2147.6|2147.3|2147|2146.7|168
1616614590000|2021-03-24 19:36:30|2147.3|2147|2148.7|2148.4|2148.7|2148.4|2147.3|2147|137
1616614600000|2021-03-24 19:36:40|2148.8|2148.5|2149.4|2149.1|2149.4|2149.1|2148.6|2148.3|175
1616614610000|2021-03-24 19:36:50|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149|2148.7|185
1616614620000|2021-03-24 19:37:00|2149.2|2148.9|2150|2149.7|2150.1|2149.8|2149.1|2148.8|92
1616614630000|2021-03-24 19:37:10|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.4|2149.1|91
1616614640000|2021-03-24 19:37:20|2150.1|2149.8|2150.5|2150.2|2150.6|2150.3|2150|2149.7|185
1616614650000|2021-03-24 19:37:30|2150.7|2150.4|2150.4|2150.1|2151.2|2150.9|2150.3|2150|164
1616614660000|2021-03-24 19:37:40|2150.5|2150.2|2150.8|2150.5|2151.2|2150.9|2150.5|2150.2|276
1616614670000|2021-03-24 19:37:50|2150.7|2150.4|2150.8|2150.5|2151.4|2151.1|2150.7|2150.4|120
1616614680000|2021-03-24 19:38:00|2150.7|2150.4|2149.8|2149.5|2150.7|2150.4|2149.3|2149|148
1616614690000|2021-03-24 19:38:10|2149.9|2149.6|2150.8|2150.5|2150.9|2150.6|2149.8|2149.5|105
1616614700000|2021-03-24 19:38:20|2150.6|2150.3|2151|2150.7|2151.2|2150.9|2150.2|2149.9|152
1616614710000|2021-03-24 19:38:30|2150.9|2150.6|2151.3|2151|2151.5|2151.2|2150.7|2150.4|103
1616614720000|2021-03-24 19:38:40|2151.2|2150.9|2150.1|2149.8|2151.4|2151.1|2150.1|2149.8|179
1616614730000|2021-03-24 19:38:50|2150.3|2150|2151.7|2151.4|2151.9|2151.6|2150.2|2149.9|259
1616614740000|2021-03-24 19:39:00|2151.3|2151|2150.2|2149.9|2151.4|2151.1|2149.5|2149.2|155
1616614750000|2021-03-24 19:39:10|2149.9|2149.6|2149.8|2149.5|2150.1|2149.8|2149.2|2148.9|240
1616614760000|2021-03-24 19:39:20|2149.9|2149.6|2148.9|2148.6|2150.5|2150.2|2148.7|2148.4|172
1616614770000|2021-03-24 19:39:30|2149|2148.7|2149|2148.7|2149.2|2148.9|2148.8|2148.5|96
1616614780000|2021-03-24 19:39:40|2148.9|2148.6|2147.3|2147|2148.9|2148.6|2147.3|2147|524
1616614790000|2021-03-24 19:39:50|2147.4|2147.1|2147.1|2146.8|2147.8|2147.5|2147|2146.7|129
1616614800000|2021-03-24 19:40:00|2147.4|2147.1|2147.1|2146.8|2147.7|2147.4|2146.8|2146.5|136
1616614810000|2021-03-24 19:40:10|2147|2146.7|2146.8|2146.5|2147.2|2146.9|2146.6|2146.3|112
1616614820000|2021-03-24 19:40:20|2146.7|2146.4|2146.5|2146.2|2146.8|2146.5|2146.3|2146|195
1616614830000|2021-03-24 19:40:30|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.2|2145.9|97
1616614840000|2021-03-24 19:40:40|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.5|2146.2|190
1616614850000|2021-03-24 19:40:50|2146.9|2146.6|2145.8|2145.5|2147|2146.7|2145.7|2145.4|108
1616614860000|2021-03-24 19:41:00|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.1|2144.8|108
1616614870000|2021-03-24 19:41:10|2145.3|2145|2145.6|2145.3|2146|2145.7|2145.1|2144.8|175
1616614880000|2021-03-24 19:41:20|2145.8|2145.5|2145.2|2144.9|2145.8|2145.5|2144.8|2144.5|129
1616614890000|2021-03-24 19:41:30|2145|2144.7|2144.6|2144.3|2145.1|2144.8|2144.5|2144.2|254
1616614900000|2021-03-24 19:41:40|2144.5|2144.2|2145.7|2145.4|2145.8|2145.5|2144.5|2144.2|206
1616614910000|2021-03-24 19:41:50|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2144.8|2144.5|191
1616614920000|2021-03-24 19:42:00|2145.2|2144.9|2146.8|2146.5|2146.8|2146.5|2144.9|2144.6|256
1616614930000|2021-03-24 19:42:10|2147.1|2146.8|2146.9|2146.6|2147.7|2147.4|2146.8|2146.5|166
1616614940000|2021-03-24 19:42:20|2146.8|2146.5|2145.7|2145.4|2146.9|2146.6|2145.4|2145.1|159
1616614950000|2021-03-24 19:42:30|2145.5|2145.2|2145.8|2145.5|2146.6|2146.3|2145.4|2145.1|64
1616614960000|2021-03-24 19:42:40|2146.1|2145.8|2145.7|2145.4|2146.2|2145.9|2145.6|2145.3|79
1616614970000|2021-03-24 19:42:50|2145.8|2145.5|2145.6|2145.3|2146.3|2146|2145.5|2145.2|147
1616614980000|2021-03-24 19:43:00|2145.7|2145.4|2146|2145.7|2146.1|2145.8|2145.4|2145.1|53
1616614990000|2021-03-24 19:43:10|2145.9|2145.6|2144.9|2144.6|2145.9|2145.6|2144.7|2144.4|83
1616615000000|2021-03-24 19:43:20|2145|2144.7|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|68
1616615010000|2021-03-24 19:43:30|2144.7|2144.4|2143|2142.7|2144.7|2144.4|2143|2142.7|159
1616615020000|2021-03-24 19:43:40|2142.6|2142.3|2143.4|2143.1|2144|2143.7|2142.6|2142.3|490
1616615030000|2021-03-24 19:43:50|2143.6|2143.3|2143|2142.7|2143.7|2143.4|2142.8|2142.5|102
1616615040000|2021-03-24 19:44:00|2142.8|2142.5|2142.5|2142.2|2143.2|2142.9|2142.4|2142.1|116
1616615050000|2021-03-24 19:44:10|2142.3|2142|2143.4|2143.1|2143.4|2143.1|2142.3|2142|94
1616615060000|2021-03-24 19:44:20|2143.3|2143|2143.8|2143.5|2143.8|2143.5|2143.2|2142.9|75
1616615070000|2021-03-24 19:44:30|2143.7|2143.4|2143.1|2142.8|2144.1|2143.8|2142.8|2142.5|157
1616615080000|2021-03-24 19:44:40|2143.2|2142.9|2143|2142.7|2143.4|2143.1|2142.6|2142.3|63
1616615090000|2021-03-24 19:44:50|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.8|2142.5|43
1616615100000|2021-03-24 19:45:00|2142.7|2142.4|2143.3|2143|2143.8|2143.5|2142.5|2142.2|111
1616615110000|2021-03-24 19:45:10|2143.2|2142.9|2144.7|2144.4|2144.7|2144.4|2142.2|2141.9|169
1616615120000|2021-03-24 19:45:20|2144.6|2144.3|2146.1|2145.8|2146.4|2146.1|2144.6|2144.3|179
1616615130000|2021-03-24 19:45:30|2146.2|2145.9|2145.2|2144.9|2146.2|2145.9|2144.9|2144.6|96
1616615140000|2021-03-24 19:45:40|2144.9|2144.6|2145.2|2144.9|2145.3|2145|2144.4|2144.1|87
1616615150000|2021-03-24 19:45:50|2145.4|2145.1|2145.7|2145.4|2146.1|2145.8|2145.4|2145.1|188
1616615160000|2021-03-24 19:46:00|2145.6|2145.3|2145.5|2145.2|2145.8|2145.5|2145.2|2144.9|95
1616615170000|2021-03-24 19:46:10|2145.7|2145.4|2145.2|2144.9|2145.8|2145.5|2145.1|2144.8|66
1616615180000|2021-03-24 19:46:20|2145.1|2144.8|2146.2|2145.9|2146.2|2145.9|2145|2144.7|108
1616615190000|2021-03-24 19:46:30|2146.3|2146|2146|2145.7|2146.7|2146.4|2145.9|2145.6|109
1616615200000|2021-03-24 19:46:40|2145.9|2145.6|2144.9|2144.6|2145.9|2145.6|2144.9|2144.6|63
1616615210000|2021-03-24 19:46:50|2144.8|2144.5|2144.2|2143.9|2144.9|2144.6|2143.7|2143.4|66
1616615220000|2021-03-24 19:47:00|2144.3|2144|2146.1|2145.8|2146.1|2145.8|2144.3|2144|455
1616615230000|2021-03-24 19:47:10|2146|2145.7|2147.1|2146.8|2147.1|2146.8|2145.5|2145.2|206
1616615240000|2021-03-24 19:47:20|2147|2146.7|2147.8|2147.5|2147.8|2147.5|2147|2146.7|136
1616615250000|2021-03-24 19:47:30|2147.7|2147.4|2146.8|2146.5|2147.8|2147.5|2146.6|2146.3|149
1616615260000|2021-03-24 19:47:40|2147.2|2146.9|2148|2147.7|2148.1|2147.8|2147.1|2146.8|77
1616615270000|2021-03-24 19:47:50|2148.1|2147.8|2147.6|2147.3|2148.3|2148|2147.6|2147.3|210
1616615280000|2021-03-24 19:48:00|2147.5|2147.2|2146.7|2146.4|2147.5|2147.2|2146.5|2146.2|198
1616615290000|2021-03-24 19:48:10|2146.8|2146.5|2146.4|2146.1|2146.8|2146.5|2145.9|2145.6|94
1616615300000|2021-03-24 19:48:20|2146.7|2146.4|2145.4|2145.1|2146.7|2146.4|2145.4|2145.1|55
1616615310000|2021-03-24 19:48:30|2145.3|2145|2146|2145.7|2146.2|2145.9|2145.2|2144.9|94
1616615320000|2021-03-24 19:48:40|2145.9|2145.6|2146.1|2145.8|2146.8|2146.5|2145.9|2145.6|172
1616615330000|2021-03-24 19:48:50|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.5|2145.2|69
1616615340000|2021-03-24 19:49:00|2146|2145.7|2147.2|2146.9|2147.6|2147.3|2146|2145.7|96
1616615350000|2021-03-24 19:49:10|2147.3|2147|2146.3|2146|2147.4|2147.1|2146.3|2146|54
1616615360000|2021-03-24 19:49:20|2146.1|2145.8|2146|2145.7|2146.3|2146|2145.9|2145.6|52
1616615370000|2021-03-24 19:49:30|2145.8|2145.5|2145.3|2145|2146.1|2145.8|2144.9|2144.6|204
1616615380000|2021-03-24 19:49:40|2145.2|2144.9|2144.4|2144.1|2145.2|2144.9|2144.4|2144.1|157
1616615390000|2021-03-24 19:49:50|2144.3|2144|2145.9|2145.6|2145.9|2145.6|2144.2|2143.9|194
1616615400000|2021-03-24 19:50:00|2145.4|2145.1|2144.3|2144|2145.4|2145.1|2143.8|2143.5|515
1616615410000|2021-03-24 19:50:10|2144.1|2143.8|2144.3|2144|2145.3|2145|2144.1|2143.8|127
1616615420000|2021-03-24 19:50:20|2144.6|2144.3|2143.8|2143.5|2144.6|2144.3|2143.5|2143.2|186
1616615430000|2021-03-24 19:50:30|2143.7|2143.4|2143.9|2143.6|2144.8|2144.5|2143.7|2143.4|85
1616615440000|2021-03-24 19:50:40|2143.8|2143.5|2142.1|2141.8|2143.9|2143.6|2142.1|2141.8|202
1616615450000|2021-03-24 19:50:50|2142|2141.7|2142.2|2141.9|2142.7|2142.4|2141.9|2141.6|133
1616615460000|2021-03-24 19:51:00|2142.3|2142|2141.8|2141.5|2142.4|2142.1|2141.5|2141.2|296
1616615470000|2021-03-24 19:51:10|2141.7|2141.4|2143.1|2142.8|2143.3|2143|2141.7|2141.4|170
1616615480000|2021-03-24 19:51:20|2143|2142.7|2142.3|2142|2143.5|2143.2|2142.3|2142|119
1616615490000|2021-03-24 19:51:30|2142.4|2142.1|2142.2|2141.9|2142.6|2142.3|2142|2141.7|62
1616615500000|2021-03-24 19:51:40|2142|2141.7|2141.4|2141.1|2142.1|2141.8|2141.4|2141.1|159
1616615510000|2021-03-24 19:51:50|2141.5|2141.2|2141.6|2141.3|2142.1|2141.8|2141.4|2141.1|71
1616615520000|2021-03-24 19:52:00|2141.7|2141.4|2142|2141.7|2142.5|2142.2|2141.6|2141.3|98
1616615530000|2021-03-24 19:52:10|2141.8|2141.5|2141.2|2140.9|2141.8|2141.5|2141|2140.7|104
1616615540000|2021-03-24 19:52:20|2141.1|2140.8|2141|2140.7|2141.4|2141.1|2140.9|2140.6|87
1616615550000|2021-03-24 19:52:30|2141.1|2140.8|2141.3|2141|2141.8|2141.5|2141|2140.7|84
1616615560000|2021-03-24 19:52:40|2141.4|2141.1|2141.5|2141.2|2142.1|2141.8|2141.4|2141.1|67
1616615570000|2021-03-24 19:52:50|2141.6|2141.3|2141.7|2141.4|2141.9|2141.6|2141.5|2141.2|119
1616615580000|2021-03-24 19:53:00|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.5|2141.2|255
1616615590000|2021-03-24 19:53:10|2141.1|2140.8|2141.2|2140.9|2141.8|2141.5|2140.9|2140.6|182
1616615600000|2021-03-24 19:53:20|2141|2140.7|2141.3|2141|2141.7|2141.4|2140.8|2140.5|115
1616615610000|2021-03-24 19:53:30|2141.1|2140.8|2141.4|2141.1|2141.9|2141.6|2141.1|2140.8|117
1616615620000|2021-03-24 19:53:40|2141.2|2140.9|2140.5|2140.2|2141.2|2140.9|2140.5|2140.2|138
1616615630000|2021-03-24 19:53:50|2140.7|2140.4|2140.7|2140.4|2141|2140.7|2140.6|2140.3|59
1616615640000|2021-03-24 19:54:00|2140.6|2140.3|2141|2140.7|2141.4|2141.1|2140.6|2140.3|98
1616615650000|2021-03-24 19:54:10|2140.9|2140.6|2140.2|2139.9|2140.9|2140.6|2140.2|2139.9|107
1616615660000|2021-03-24 19:54:20|2140.3|2140|2139.8|2139.5|2140.6|2140.3|2139.8|2139.5|137
1616615670000|2021-03-24 19:54:30|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.4|2139.1|227
1616615680000|2021-03-24 19:54:40|2139.6|2139.3|2140.1|2139.8|2140.4|2140.1|2139.6|2139.3|95
1616615690000|2021-03-24 19:54:50|2139.6|2139.3|2139.2|2138.9|2139.8|2139.5|2139|2138.7|145
1616615700000|2021-03-24 19:55:00|2138.9|2138.6|2138.6|2138.3|2139.3|2139|2138.4|2138.1|221
1616615710000|2021-03-24 19:55:10|2138.7|2138.4|2137.6|2137.3|2138.7|2138.4|2137.4|2137.1|262
1616615720000|2021-03-24 19:55:20|2137.4|2137.1|2137|2136.7|2137.4|2137.1|2136.8|2136.5|189
1616615730000|2021-03-24 19:55:30|2137.2|2136.9|2137|2136.7|2137.6|2137.3|2136.8|2136.5|167
1616615740000|2021-03-24 19:55:40|2137.1|2136.8|2136.3|2136|2137.1|2136.8|2136.3|2136|263
1616615750000|2021-03-24 19:55:50|2136.2|2135.9|2136|2135.7|2136.2|2135.9|2135.8|2135.5|242
1616615760000|2021-03-24 19:56:00|2136.2|2135.9|2136.2|2135.9|2136.5|2136.2|2136|2135.7|261
1616615770000|2021-03-24 19:56:10|2136.1|2135.8|2137.2|2136.9|2137.2|2136.9|2135.8|2135.5|301
1616615780000|2021-03-24 19:56:20|2137.4|2137.1|2138.2|2137.9|2138.2|2137.9|2137.2|2136.9|223
1616615790000|2021-03-24 19:56:30|2138.6|2138.3|2138.2|2137.9|2138.7|2138.4|2138|2137.7|177
1616615800000|2021-03-24 19:56:40|2138|2137.7|2139.6|2139.3|2140|2139.7|2138|2137.7|325
1616615810000|2021-03-24 19:56:50|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2139.4|2139.1|330
1616615820000|2021-03-24 19:57:00|2140.2|2139.9|2140.1|2139.8|2140.6|2140.3|2139.8|2139.5|260
1616615830000|2021-03-24 19:57:10|2139.9|2139.6|2139.7|2139.4|2140.1|2139.8|2139.6|2139.3|175
1616615840000|2021-03-24 19:57:20|2139.6|2139.3|2140.2|2139.9|2140.2|2139.9|2139.6|2139.3|165
1616615850000|2021-03-24 19:57:30|2139.8|2139.5|2140.3|2140|2140.4|2140.1|2139.7|2139.4|201
1616615860000|2021-03-24 19:57:40|2140.2|2139.9|2141.1|2140.8|2141.2|2140.9|2140.2|2139.9|236
1616615870000|2021-03-24 19:57:50|2141|2140.7|2141|2140.7|2141.1|2140.8|2140.8|2140.5|256
1616615880000|2021-03-24 19:58:00|2140.8|2140.5|2140.3|2140|2141.2|2140.9|2140.3|2140|360
1616615890000|2021-03-24 19:58:10|2140.2|2139.9|2141|2140.7|2141|2140.7|2139.8|2139.5|249
1616615900000|2021-03-24 19:58:20|2140.9|2140.6|2140.4|2140.1|2140.9|2140.6|2140.4|2140.1|171
1616615910000|2021-03-24 19:58:30|2140.2|2139.9|2140|2139.7|2140.3|2140|2139.8|2139.5|357
1616615920000|2021-03-24 19:58:40|2139.9|2139.6|2139.5|2139.2|2139.9|2139.6|2139.4|2139.1|430
1616615930000|2021-03-24 19:58:50|2139.4|2139.1|2139.5|2139.2|2139.7|2139.4|2139.3|2139|367
1616615940000|2021-03-24 19:59:00|2139.4|2139.1|2137.9|2137.6|2139.4|2139.1|2137.9|2137.6|751
1616615950000|2021-03-24 19:59:10|2137.8|2137.5|2138.7|2138.4|2139.1|2138.8|2137.7|2137.4|708
1616615960000|2021-03-24 19:59:20|2138.6|2138.3|2138|2137.7|2138.6|2138.3|2137.7|2137.4|746
1616615970000|2021-03-24 19:59:30|2137.8|2137.5|2136.8|2136.5|2137.8|2137.5|2136.8|2136.5|537
1616615980000|2021-03-24 19:59:40|2136.6|2136.3|2137.8|2137.5|2138|2137.7|2136.5|2136.2|1369
1616615990000|2021-03-24 19:59:50|2137.7|2137.4|2135.7|2135.4|2137.7|2137.4|2135.3|2135|3133
1616616000000|2021-03-24 20:00:00|2135.3|2135|2135.6|2135.3|2136.2|2135.9|2134.9|2134.6|1020
1616616010000|2021-03-24 20:00:10|2135.5|2135.2|2135.5|2135.2|2135.9|2135.6|2135.4|2135.1|399
1616616020000|2021-03-24 20:00:20|2135.4|2135.1|2134.5|2134.2|2135.5|2135.2|2134.4|2134.1|267
1616616030000|2021-03-24 20:00:30|2134.3|2134|2134.6|2134.3|2135|2134.7|2134.3|2134|220
1616616040000|2021-03-24 20:00:40|2134.5|2134.2|2134.7|2134.4|2134.9|2134.6|2134.2|2133.9|226
1616616050000|2021-03-24 20:00:50|2134.6|2134.3|2134.4|2134.1|2134.8|2134.5|2134.4|2134.1|61
1616616060000|2021-03-24 20:01:00|2134.3|2134|2135.1|2134.8|2135.1|2134.8|2134.3|2134|66
1616616070000|2021-03-24 20:01:10|2135.2|2134.9|2136|2135.7|2136.2|2135.9|2135.2|2134.9|152
1616616080000|2021-03-24 20:01:20|2136.2|2135.9|2136|2135.7|2136.3|2136|2135.8|2135.5|299
1616616090000|2021-03-24 20:01:30|2135.9|2135.6|2136.6|2136.3|2136.7|2136.4|2135.9|2135.6|253
1616616100000|2021-03-24 20:01:40|2136.2|2135.9|2135.8|2135.5|2136.2|2135.9|2135.6|2135.3|307
1616616110000|2021-03-24 20:01:50|2135.9|2135.6|2136.9|2136.6|2136.9|2136.6|2135.9|2135.6|449
1616616120000|2021-03-24 20:02:00|2136.8|2136.5|2137|2136.7|2137.2|2136.9|2136.5|2136.2|412
1616616130000|2021-03-24 20:02:10|2137.2|2136.9|2138.2|2137.9|2138.3|2138|2136.9|2136.6|426
1616616140000|2021-03-24 20:02:20|2138.3|2138|2138.5|2138.2|2138.6|2138.3|2138.1|2137.8|182
1616616150000|2021-03-24 20:02:30|2138.3|2138|2138.2|2137.9|2138.5|2138.2|2138.2|2137.9|74
1616616160000|2021-03-24 20:02:40|2138.3|2138|2138.6|2138.3|2138.6|2138.3|2138.3|2138|121
1616616170000|2021-03-24 20:02:50|2138.4|2138.1|2138.7|2138.4|2138.7|2138.4|2138.4|2138.1|55
1616616180000|2021-03-24 20:03:00|2138.5|2138.2|2138.5|2138.2|2138.8|2138.5|2138.3|2138|133
1616616190000|2021-03-24 20:03:10|2138.6|2138.3|2139.5|2139.2|2139.5|2139.2|2138.6|2138.3|313
1616616200000|2021-03-24 20:03:20|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2138.9|2138.6|157
1616616210000|2021-03-24 20:03:30|2139.5|2139.2|2140|2139.7|2140.1|2139.8|2139.5|2139.2|315
1616616220000|2021-03-24 20:03:40|2139.9|2139.6|2139.3|2139|2140|2139.7|2139.2|2138.9|140
1616616230000|2021-03-24 20:03:50|2139.4|2139.1|2140|2139.7|2140|2139.7|2139.4|2139.1|97
1616616240000|2021-03-24 20:04:00|2140.2|2139.9|2140.3|2140|2140.4|2140.1|2140.2|2139.9|80
1616616250000|2021-03-24 20:04:10|2140|2139.7|2140.5|2140.2|2140.5|2140.2|2139.9|2139.6|89
1616616260000|2021-03-24 20:04:20|2140.7|2140.4|2140.4|2140.1|2140.7|2140.4|2140.3|2140|51
1616616270000|2021-03-24 20:04:30|2140.3|2140|2140.2|2139.9|2140.4|2140.1|2140.1|2139.8|26
1616616280000|2021-03-24 20:04:40|2140.3|2140|2140.3|2140|2140.4|2140.1|2140.1|2139.8|88
1616616290000|2021-03-24 20:04:50|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|45
1616616300000|2021-03-24 20:05:00|2140.2|2139.9|2140.2|2139.9|2140.5|2140.2|2140.1|2139.8|318
1616616310000|2021-03-24 20:05:10|2140.1|2139.8|2140.4|2140.1|2140.4|2140.1|2140.1|2139.8|87
1616616320000|2021-03-24 20:05:20|2140.3|2140|2140|2139.7|2140.3|2140|2140|2139.7|50
1616616330000|2021-03-24 20:05:30|2140.1|2139.8|2139.8|2139.5|2140.4|2140.1|2139.8|2139.5|144
1616616340000|2021-03-24 20:05:40|2139.7|2139.4|2139.8|2139.5|2139.9|2139.6|2139.5|2139.2|50
1616616350000|2021-03-24 20:05:50|2139.6|2139.3|2140|2139.7|2140|2139.7|2139.6|2139.3|78
1616616360000|2021-03-24 20:06:00|2139.9|2139.6|2140|2139.7|2140.2|2139.9|2139.9|2139.6|112
1616616370000|2021-03-24 20:06:10|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.9|2139.6|57
1616616380000|2021-03-24 20:06:20|2140.1|2139.8|2139.6|2139.3|2140.1|2139.8|2139.4|2139.1|128
1616616390000|2021-03-24 20:06:30|2139.5|2139.2|2138.8|2138.5|2139.5|2139.2|2138.6|2138.3|74
1616616400000|2021-03-24 20:06:40|2138.7|2138.4|2138.6|2138.3|2138.8|2138.5|2138.4|2138.1|51
1616616410000|2021-03-24 20:06:50|2138.5|2138.2|2138.5|2138.2|2138.6|2138.3|2138.4|2138.1|26
1616616420000|2021-03-24 20:07:00|2138.3|2138|2139.1|2138.8|2139.2|2138.9|2138.3|2138|82
1616616430000|2021-03-24 20:07:10|2139.2|2138.9|2139.6|2139.3|2139.6|2139.3|2139.2|2138.9|39
1616616440000|2021-03-24 20:07:20|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|13
1616616450000|2021-03-24 20:07:30|2139.3|2139|2138.9|2138.6|2139.3|2139|2138.9|2138.6|37
1616616460000|2021-03-24 20:07:40|2138.5|2138.2|2137.7|2137.4|2138.5|2138.2|2137.7|2137.4|46
1616616470000|2021-03-24 20:07:50|2137.9|2137.6|2137.6|2137.3|2138|2137.7|2137.6|2137.3|20
1616616480000|2021-03-24 20:08:00|2137.7|2137.4|2137.9|2137.6|2138.2|2137.9|2137.6|2137.3|51
1616616490000|2021-03-24 20:08:10|2138.1|2137.8|2138.5|2138.2|2138.5|2138.2|2138.1|2137.8|42
1616616500000|2021-03-24 20:08:20|2138.6|2138.3|2138.4|2138.1|2138.6|2138.3|2138.3|2138|25
1616616510000|2021-03-24 20:08:30|2138.3|2138|2138.7|2138.4|2138.8|2138.5|2138.3|2138|50
1616616520000|2021-03-24 20:08:40|2138.9|2138.6|2138.7|2138.4|2139|2138.7|2138.7|2138.4|16
1616616530000|2021-03-24 20:08:50|2138.6|2138.3|2138.9|2138.6|2138.9|2138.6|2138.6|2138.3|34
1616616540000|2021-03-24 20:09:00|2139|2138.7|2139.1|2138.8|2139.6|2139.3|2138.9|2138.6|45
1616616550000|2021-03-24 20:09:10|2139.2|2138.9|2138.7|2138.4|2139.2|2138.9|2138.6|2138.3|91
1616616560000|2021-03-24 20:09:20|2138.8|2138.5|2139|2138.7|2139.1|2138.8|2138.7|2138.4|31
1616616570000|2021-03-24 20:09:30|2139.2|2138.9|2139.5|2139.2|2139.5|2139.2|2139.1|2138.8|29
1616616580000|2021-03-24 20:09:40|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.5|2139.2|33
1616616590000|2021-03-24 20:09:50|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2139.9|2139.6|25
1616616600000|2021-03-24 20:10:00|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|30
1616616610000|2021-03-24 20:10:10|2139.9|2139.6|2140|2139.7|2140.1|2139.8|2139.9|2139.6|55
1616616620000|2021-03-24 20:10:20|2140.1|2139.8|2140.5|2140.2|2140.5|2140.2|2139.7|2139.4|141
1616616630000|2021-03-24 20:10:30|2140.4|2140.1|2140.3|2140|2140.5|2140.2|2140.3|2140|59
1616616640000|2021-03-24 20:10:40|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.3|2140|24
1616616650000|2021-03-24 20:10:50|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140|2139.7|30
1616616660000|2021-03-24 20:11:00|2140|2139.7|2139.9|2139.6|2140.2|2139.9|2139.9|2139.6|27
1616616670000|2021-03-24 20:11:10|2140.1|2139.8|2140.6|2140.3|2140.6|2140.3|2140.1|2139.8|40
1616616680000|2021-03-24 20:11:20|2140.5|2140.2|2140.5|2140.2|2140.6|2140.3|2140.4|2140.1|28
1616616690000|2021-03-24 20:11:30|2140.4|2140.1|2140.5|2140.2|2140.6|2140.3|2140.2|2139.9|17
1616616700000|2021-03-24 20:11:40|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140.3|2140|14
1616616710000|2021-03-24 20:11:50|2140|2139.7|2140.4|2140.1|2140.4|2140.1|2139.9|2139.6|23
1616616720000|2021-03-24 20:12:00|2140.3|2140|2140.6|2140.3|2140.6|2140.3|2140.3|2140|17
1616616730000|2021-03-24 20:12:10|2140.7|2140.4|2140.7|2140.4|2140.9|2140.6|2140.6|2140.3|81
1616616740000|2021-03-24 20:12:20|2140.6|2140.3|2140.7|2140.4|2140.8|2140.5|2140.6|2140.3|17
1616616750000|2021-03-24 20:12:30|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.7|2140.4|32
1616616760000|2021-03-24 20:12:40|2140.7|2140.4|2141|2140.7|2141.2|2140.9|2140.7|2140.4|105
1616616770000|2021-03-24 20:12:50|2140.9|2140.6|2141.7|2141.4|2141.7|2141.4|2140.9|2140.6|103
1616616780000|2021-03-24 20:13:00|2141.9|2141.6|2142.4|2142.1|2142.4|2142.1|2141.9|2141.6|112
1616616790000|2021-03-24 20:13:10|2142.3|2142|2142.3|2142|2142.6|2142.3|2142.3|2142|113
1616616800000|2021-03-24 20:13:20|2142.5|2142.2|2143.4|2143.1|2143.4|2143.1|2142.3|2142|333
1616616810000|2021-03-24 20:13:30|2143.3|2143|2142.6|2142.3|2143.5|2143.2|2142.6|2142.3|55
1616616820000|2021-03-24 20:13:40|2142.7|2142.4|2143.1|2142.8|2143.1|2142.8|2142.7|2142.4|57
1616616830000|2021-03-24 20:13:50|2143.2|2142.9|2142.3|2142|2143.2|2142.9|2142.3|2142|44
1616616840000|2021-03-24 20:14:00|2142.5|2142.2|2142.3|2142|2142.5|2142.2|2142.2|2141.9|43
1616616850000|2021-03-24 20:14:10|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.3|2142|16
1616616860000|2021-03-24 20:14:20|2142.3|2142|2142.2|2141.9|2142.3|2142|2142|2141.7|34
1616616870000|2021-03-24 20:14:30|2142|2141.7|2141.7|2141.4|2142|2141.7|2141.5|2141.2|47
1616616880000|2021-03-24 20:14:40|2141.6|2141.3|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|27
1616616890000|2021-03-24 20:14:50|2141.3|2141|2141.7|2140.9|2141.9|2141.6|2141.3|2140.9|58
1616616900000|2021-03-24 20:15:00|2141.6|2140.8|2141.6|2140.8|2141.7|2140.9|2141.6|2140.8|0
1616616960000|2021-03-24 20:16:00|2141.8|2141|2142.1|2141.3|2142.1|2141.3|2141.8|2141|0
1616617070000|2021-03-24 20:17:50|2142.2|2141.4|2142.1|2141.3|2142.2|2141.4|2142.1|2141.3|0
1616617230000|2021-03-24 20:20:30|2142.2|2141.4|2142.2|2141.4|2142.2|2141.4|2142.2|2141.4|0
1616617250000|2021-03-24 20:20:50|2142.1|2141.3|2142.1|2141.3|2142.2|2141.4|2142.1|2141.3|0
1616617380000|2021-03-24 20:23:00|2142.2|2141.4|2142.2|2141.4|2142.2|2141.4|2142.2|2141.4|0
1616617430000|2021-03-24 20:23:50|2142.1|2141.3|2142.1|2141.3|2142.1|2141.3|2142.1|2141.3|0
1616617440000|2021-03-24 20:24:00|2142.2|2141.4|2142.2|2141.4|2142.2|2141.4|2142.2|2141.4|0
1616617570000|2021-03-24 20:26:10|2142.1|2141.3|2142.2|2141.4|2142.2|2141.4|2142.1|2141.3|0
1616617590000|2021-03-24 20:26:30|2142.1|2141.3|2142.1|2141.3|2142.1|2141.3|2142.1|2141.3|0
1616617760000|2021-03-24 20:29:20|2142.2|2141.4|2142.1|2141.3|2142.2|2141.4|2142.1|2141.3|0
1616617770000|2021-03-24 20:29:30|2142.2|2141.4|2142.2|2141.4|2142.2|2141.4|2142.2|2141.4|0
1616617800000|2021-03-24 20:30:00|2142.1|2141.8|2143.1|2142.8|2143.1|2142.8|2142.1|2141.8|35
1616617810000|2021-03-24 20:30:10|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|10
1616617820000|2021-03-24 20:30:20|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|9
1616617830000|2021-03-24 20:30:30|2143.1|2142.8|2142.8|2142.5|2143.2|2142.9|2142.8|2142.5|15
1616617840000|2021-03-24 20:30:40|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.3|2142|7
1616617850000|2021-03-24 20:30:50|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|21
1616617860000|2021-03-24 20:31:00|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|12
1616617870000|2021-03-24 20:31:10|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|12
1616617880000|2021-03-24 20:31:20|2142.6|2142.3|2142.3|2142|2142.7|2142.4|2142.3|2142|25
1616617890000|2021-03-24 20:31:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|10
1616617900000|2021-03-24 20:31:40|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.4|2142.1|7
1616617910000|2021-03-24 20:31:50|2142.7|2142.4|2142.7|2142.4|2142.9|2142.6|2142.5|2142.2|25
1616617920000|2021-03-24 20:32:00|2142.6|2142.3|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|5
1616617930000|2021-03-24 20:32:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|8
1616617950000|2021-03-24 20:32:30|2142.6|2142.3|2142.1|2141.8|2142.6|2142.3|2141.7|2141.4|42
1616617960000|2021-03-24 20:32:40|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|20
1616617970000|2021-03-24 20:32:50|||||||||9
1616617980000|2021-03-24 20:33:00|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|7
1616617990000|2021-03-24 20:33:10|||||||||1
1616618000000|2021-03-24 20:33:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1616618010000|2021-03-24 20:33:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|16
1616618020000|2021-03-24 20:33:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|7
1616618030000|2021-03-24 20:33:50|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|7
1616618040000|2021-03-24 20:34:00|2142.3|2142|2142.9|2142.6|2142.9|2142.6|2142.3|2142|9
1616618050000|2021-03-24 20:34:10|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|22
1616618060000|2021-03-24 20:34:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1616618070000|2021-03-24 20:34:30|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|21
1616618080000|2021-03-24 20:34:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|8
1616618090000|2021-03-24 20:34:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1616618100000|2021-03-24 20:35:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1616618110000|2021-03-24 20:35:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2
1616618120000|2021-03-24 20:35:20|2142.3|2142|2142|2141.7|2142.3|2142|2141.7|2141.4|20
1616618130000|2021-03-24 20:35:30|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|8
1616618160000|2021-03-24 20:36:00|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|5
1616618170000|2021-03-24 20:36:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1616618180000|2021-03-24 20:36:20|2141.8|2141.5|2141.9|2141.6|2142|2141.7|2141.8|2141.5|7
1616618190000|2021-03-24 20:36:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|9
1616618200000|2021-03-24 20:36:40|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|4
1616618210000|2021-03-24 20:36:50|||||||||4
1616618220000|2021-03-24 20:37:00|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|3
1616618230000|2021-03-24 20:37:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|11
1616618240000|2021-03-24 20:37:20|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|5
1616618250000|2021-03-24 20:37:30|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|2
1616618260000|2021-03-24 20:37:40|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|3
1616618270000|2021-03-24 20:37:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1616618280000|2021-03-24 20:38:00|2141.5|2141.2|2141.8|2141.5|2141.9|2141.6|2141.5|2141.2|13
1616618290000|2021-03-24 20:38:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1616618320000|2021-03-24 20:38:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1616618330000|2021-03-24 20:38:50|2141.3|2141|2140.8|2140.5|2141.3|2141|2140.8|2140.5|20
1616618340000|2021-03-24 20:39:00|2140.7|2140.4|2140|2139.7|2140.7|2140.4|2140|2139.7|55
1616618350000|2021-03-24 20:39:10|2140.3|2140|2140|2139.7|2140.3|2140|2140|2139.7|7
1616618360000|2021-03-24 20:39:20|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.9|2139.6|8
1616618380000|2021-03-24 20:39:40|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|3
1616618390000|2021-03-24 20:39:50|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|4
1616618400000|2021-03-24 20:40:00|2140.1|2139.8|2139.9|2139.6|2140.1|2139.8|2139.9|2139.6|4
1616618410000|2021-03-24 20:40:10|2140.1|2139.8|2140.4|2140.1|2140.6|2140.3|2140.1|2139.8|24
1616618420000|2021-03-24 20:40:20|2140.1|2139.8|2140.3|2140|2140.5|2140.2|2140.1|2139.8|30
1616618430000|2021-03-24 20:40:30|2140.5|2140.2|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|16
1616618450000|2021-03-24 20:40:50|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|10
1616618460000|2021-03-24 20:41:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1616618470000|2021-03-24 20:41:10|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|8
1616618490000|2021-03-24 20:41:30|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|3
1616618500000|2021-03-24 20:41:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1616618510000|2021-03-24 20:41:50|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|2
1616618520000|2021-03-24 20:42:00|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140.3|2140|18
1616618530000|2021-03-24 20:42:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1616618540000|2021-03-24 20:42:20|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|2
1616618580000|2021-03-24 20:43:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1616618600000|2021-03-24 20:43:20|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|8
1616618620000|2021-03-24 20:43:40|2140.7|2140.4|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|14
1616618670000|2021-03-24 20:44:30|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|9
1616618680000|2021-03-24 20:44:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|5
1616618710000|2021-03-24 20:45:10|||||||||3
1616618720000|2021-03-24 20:45:20|||||||||2
1616618730000|2021-03-24 20:45:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|4
1616618770000|2021-03-24 20:46:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|3
1616618780000|2021-03-24 20:46:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|5
1616618790000|2021-03-24 20:46:30|||||||||4
1616618820000|2021-03-24 20:47:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1616618830000|2021-03-24 20:47:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|7
1616618850000|2021-03-24 20:47:30|||||||||7
1616618860000|2021-03-24 20:47:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|4
1616618870000|2021-03-24 20:47:50|||||||||4
1616618880000|2021-03-24 20:48:00|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|2
1616618890000|2021-03-24 20:48:10|||||||||1
1616618900000|2021-03-24 20:48:20|||||||||5
1616618910000|2021-03-24 20:48:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|3
1616618920000|2021-03-24 20:48:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1616618930000|2021-03-24 20:48:50|||||||||1
1616618940000|2021-03-24 20:49:00|||||||||1
1616618960000|2021-03-24 20:49:20|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|7
1616618970000|2021-03-24 20:49:30|2140.7|2140.4|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|4
1616618980000|2021-03-24 20:49:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1616618990000|2021-03-24 20:49:50|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|5
1616619000000|2021-03-24 20:50:00|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|27
1616619010000|2021-03-24 20:50:10|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|5
1616619030000|2021-03-24 20:50:30|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1616619040000|2021-03-24 20:50:40|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1616619050000|2021-03-24 20:50:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1616619070000|2021-03-24 20:51:10|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|8
1616619090000|2021-03-24 20:51:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1616619100000|2021-03-24 20:51:40|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|15
1616619110000|2021-03-24 20:51:50|||||||||1
1616619120000|2021-03-24 20:52:00|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|3
1616619130000|2021-03-24 20:52:10|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1616619170000|2021-03-24 20:52:50|||||||||1
1616619180000|2021-03-24 20:53:00|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|14
1616619190000|2021-03-24 20:53:10|||||||||5
1616619200000|2021-03-24 20:53:20|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|31
1616619210000|2021-03-24 20:53:30|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|63
1616619220000|2021-03-24 20:53:40|2140.4|2140.1|2140.7|2140.4|2140.7|2140.4|2140.1|2139.8|61
1616619240000|2021-03-24 20:54:00|2141.1|2140.8|2140.7|2140.4|2141.1|2140.8|2140.7|2140.4|2
1616619250000|2021-03-24 20:54:10|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|17
1616619270000|2021-03-24 20:54:30|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|11
1616619280000|2021-03-24 20:54:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2
1616619300000|2021-03-24 20:55:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|5
1616619330000|2021-03-24 20:55:30|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|4
1616619340000|2021-03-24 20:55:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|11
1616619350000|2021-03-24 20:55:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1616619360000|2021-03-24 20:56:00|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|13
1616619370000|2021-03-24 20:56:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1616619380000|2021-03-24 20:56:20|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|13
1616619390000|2021-03-24 20:56:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|5
1616619420000|2021-03-24 20:57:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|3
1616619430000|2021-03-24 20:57:10|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|2
1616619450000|2021-03-24 20:57:30|||||||||2
1616619460000|2021-03-24 20:57:40|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|11
1616619480000|2021-03-24 20:58:00|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|8
1616619490000|2021-03-24 20:58:10|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|20
1616619500000|2021-03-24 20:58:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1616619520000|2021-03-24 20:58:40|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|9
1616619540000|2021-03-24 20:59:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|5
1616619550000|2021-03-24 20:59:10|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|8
1616619560000|2021-03-24 20:59:20|2142.1|2141.8|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|5
1616619570000|2021-03-24 20:59:30|2142.2|2141.9|2142.3|2142|2142.3|2142|2141.9|2141.6|17
1616619590000|2021-03-24 20:59:50|2142.2|2141.9|2142.8|2142|2142.8|2142.2|2142|2141.7|29
1616619600000|2021-03-24 21:00:00|2142.9|2142.1|2142.7|2141.9|2142.9|2142.1|2142.7|2141.9|0
1616619640000|2021-03-24 21:00:40|2142.8|2142|2142.8|2142|2142.8|2142|2142.8|2142|0
1616619660000|2021-03-24 21:01:00|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|0
1616619720000|2021-03-24 21:02:00|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|0
1616619730000|2021-03-24 21:02:10|2142.8|2142|2142.8|2142|2142.8|2142|2142.8|2142|0
1616619760000|2021-03-24 21:02:40|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|0
1616619810000|2021-03-24 21:03:30|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|0
1616619880000|2021-03-24 21:04:40|2142.8|2142|2142.7|2141.9|2142.8|2142|2142.7|2141.9|0
1616619890000|2021-03-24 21:04:50|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|0
1616619910000|2021-03-24 21:05:10|2142.8|2142|2142.8|2142|2142.8|2142|2142.8|2142|0
1616619990000|2021-03-24 21:06:30|2143.1|2142.3|2142.8|2142|2143.1|2142.3|2142.8|2142|0
1616620040000|2021-03-24 21:07:20|2142.9|2142.1|2143|2142.2|2143|2142.2|2142.9|2142.1|0
1616620170000|2021-03-24 21:09:30|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|0
1616620290000|2021-03-24 21:11:30|2142.8|2142|2142.9|2142.1|2142.9|2142.1|2142.8|2142|0
1616620310000|2021-03-24 21:11:50|2143|2142.2|2143|2142.2|2143|2142.2|2143|2142.2|0
1616620350000|2021-03-24 21:12:30|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|0
1616620370000|2021-03-24 21:12:50|2143|2142.2|2143.1|2142.3|2143.1|2142.3|2143|2142.2|0
1616620400000|2021-03-24 21:13:20|2143|2142.2|2143|2142.2|2143|2142.2|2143|2142.2|0
1616620410000|2021-03-24 21:13:30|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|2143.1|2142.3|0
1616620420000|2021-03-24 21:13:40|2143|2142.2|2143.1|2142.3|2143.1|2142.3|2143|2142.2|0
1616620430000|2021-03-24 21:13:50|2143|2142.2|2143.1|2142.3|2143.1|2142.3|2143|2142.2|0
1616620440000|2021-03-24 21:14:00|2143|2142.2|2143|2142.2|2143|2142.2|2143|2142.2|0
1616620450000|2021-03-24 21:14:10|2143.1|2142.3|2143|2142.2|2143.1|2142.3|2143|2142.2|0
1616620520000|2021-03-24 21:15:20|2142.9|2142.1|2143|2142.2|2143|2142.2|2142.9|2142.1|0
1616620550000|2021-03-24 21:15:50|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|0
1616620680000|2021-03-24 21:18:00|2142.8|2142|2142.8|2142|2142.8|2142|2142.8|2142|0
1616620690000|2021-03-24 21:18:10|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|0
1616620730000|2021-03-24 21:18:50|2142.8|2142|2142.8|2142|2142.8|2142|2142.8|2142|0
1616620760000|2021-03-24 21:19:20|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|0
1616620770000|2021-03-24 21:19:30|2142.8|2142|2142.8|2142|2142.8|2142|2142.8|2142|0
1616620850000|2021-03-24 21:20:50|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|0
1616620890000|2021-03-24 21:21:30|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|0
1616620910000|2021-03-24 21:21:50|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|0
1616620950000|2021-03-24 21:22:30|2142.8|2142|2142.8|2142|2142.8|2142|2142.8|2142|0
1616620960000|2021-03-24 21:22:40|2142.7|2141.9|2142.6|2141.8|2142.7|2141.9|2142.6|2141.8|0
1616620970000|2021-03-24 21:22:50|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|0
1616621000000|2021-03-24 21:23:20|2142.8|2142|2142.8|2142|2142.8|2142|2142.8|2142|0
1616621040000|2021-03-24 21:24:00|2142.7|2141.9|2142.8|2142|2142.8|2142|2142.7|2141.9|0
1616621250000|2021-03-24 21:27:30|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|0
1616621330000|2021-03-24 21:28:50|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|0
1616621400000|2021-03-24 21:30:00|2142.6|2141.8|2142.5|2141.7|2142.6|2141.8|2142.5|2141.7|0
1616621430000|2021-03-24 21:30:30|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|0
1616621540000|2021-03-24 21:32:20|2142.3|2141.5|2142.3|2141.5|2142.3|2141.5|2142.3|2141.5|0
1616621550000|2021-03-24 21:32:30|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|0
1616621600000|2021-03-24 21:33:20|2142.3|2141.5|2142.3|2141.5|2142.3|2141.5|2142.3|2141.5|0
1616621650000|2021-03-24 21:34:10|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|0
1616621750000|2021-03-24 21:35:50|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|0
1616621760000|2021-03-24 21:36:00|2142.5|2141.7|2142.2|2141.4|2142.5|2141.7|2142.2|2141.4|0
1616621960000|2021-03-24 21:39:20|2142.3|2141.5|2142.5|2141.7|2142.5|2141.7|2142.3|2141.5|0
1616622030000|2021-03-24 21:40:30|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|0
1616622040000|2021-03-24 21:40:40|2142.5|2141.7|2142.5|2141.7|2142.5|2141.7|2142.5|2141.7|0
1616622070000|2021-03-24 21:41:10|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|0
1616622080000|2021-03-24 21:41:20|2142.5|2141.7|2142.5|2141.7|2142.5|2141.7|2142.5|2141.7|0
1616622160000|2021-03-24 21:42:40|2142.4|2141.6|2142.3|2141.5|2142.4|2141.6|2142.3|2141.5|0
1616622230000|2021-03-24 21:43:50|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|0
1616622250000|2021-03-24 21:44:10|2142.3|2141.5|2142.3|2141.5|2142.3|2141.5|2142.3|2141.5|0
1616622260000|2021-03-24 21:44:20|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|0
1616622360000|2021-03-24 21:46:00|2142.3|2141.5|2142.3|2141.5|2142.3|2141.5|2142.3|2141.5|0
1616622410000|2021-03-24 21:46:50|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|0
1616622490000|2021-03-24 21:48:10|2142.3|2141.5|2142.4|2141.6|2142.4|2141.6|2142.3|2141.5|0
1616622520000|2021-03-24 21:48:40|2142.3|2141.5|2142.3|2141.5|2142.3|2141.5|2142.3|2141.5|0
1616622530000|2021-03-24 21:48:50|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|0
1616622540000|2021-03-24 21:49:00|2142.3|2141.5|2142.3|2141.5|2142.4|2141.6|2142.3|2141.5|0
1616622550000|2021-03-24 21:49:10|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|2142.4|2141.6|0
1616622740000|2021-03-24 21:52:20|2142.5|2141.7|2142.5|2141.7|2142.5|2141.7|2142.5|2141.7|0
1616622750000|2021-03-24 21:52:30|2142.6|2141.8|2142.5|2141.7|2142.6|2141.8|2142.5|2141.7|0
1616622770000|2021-03-24 21:52:50|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|0
1616622820000|2021-03-24 21:53:40|2142.5|2141.7|2142.5|2141.7|2142.6|2141.8|2142.5|2141.7|0
1616622830000|2021-03-24 21:53:50|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|0
1616622910000|2021-03-24 21:55:10|2142.5|2141.7|2142.5|2141.7|2142.5|2141.7|2142.5|2141.7|0
1616622920000|2021-03-24 21:55:20|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|0
1616622950000|2021-03-24 21:55:50|2142.5|2141.7|2142.5|2141.7|2142.5|2141.7|2142.5|2141.7|0
1616622960000|2021-03-24 21:56:00|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|0
1616623060000|2021-03-24 21:57:40|2142.7|2141.9|2142.6|2141.8|2142.7|2141.9|2142.6|2141.8|0
1616623090000|2021-03-24 21:58:10|2142.5|2141.7|2142.5|2141.7|2142.5|2141.7|2142.5|2141.7|0
1616623100000|2021-03-24 21:58:20|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|2142.6|2141.8|0
1616623120000|2021-03-24 21:58:40|2142.7|2141.9|2142.8|2142|2142.8|2142|2142.6|2141.8|0
1616623130000|2021-03-24 21:58:50|2142.7|2141.9|2142.6|2141.8|2142.7|2141.9|2142.5|2141.7|0
1616623140000|2021-03-24 21:59:00|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|2142.7|2141.9|0
1616623170000|2021-03-24 21:59:30|2142.8|2142|2142.7|2141.9|2142.8|2142|2142.7|2141.9|0
1616623180000|2021-03-24 21:59:40|2142.8|2142|2142.8|2142|2142.8|2142|2142.8|2142|0
1616623190000|2021-03-24 21:59:50|2142.7|2141.9|2142.6|2141.8|2142.8|2142|2142.6|2141.8|0
1616623200000|2021-03-24 22:00:00|2143.5|2143.2|2144.5|2144.2|2144.6|2144.3|2143|2142.7|42
1616623210000|2021-03-24 22:00:10|2145.1|2144.8|2144.7|2144.4|2145.6|2145.3|2144.7|2144.4|32
1616623220000|2021-03-24 22:00:20|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.1|2144.8|5
1616623240000|2021-03-24 22:00:40|2145.6|2145.3|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|7
1616623250000|2021-03-24 22:00:50|2145.8|2145.5|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|10
1616623260000|2021-03-24 22:01:00|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|2
1616623270000|2021-03-24 22:01:10|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|24
1616623280000|2021-03-24 22:01:20|2144.6|2144.3|2145.3|2145|2145.3|2145|2144.6|2144.3|16
1616623290000|2021-03-24 22:01:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|7
1616623300000|2021-03-24 22:01:40|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|6
1616623310000|2021-03-24 22:01:50|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.3|2145|12
1616623320000|2021-03-24 22:02:00|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.1|2144.8|23
1616623330000|2021-03-24 22:02:10|2144.5|2144.2|2143.9|2143.6|2144.5|2144.2|2143.9|2143.6|15
1616623340000|2021-03-24 22:02:20|2144.2|2143.9|2144.3|2144|2144.3|2144|2143.6|2143.3|7
1616623350000|2021-03-24 22:02:30|2144.1|2143.8|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|11
1616623360000|2021-03-24 22:02:40|||||||||3
1616623370000|2021-03-24 22:02:50|2143.7|2143.4|2143.6|2143.3|2143.8|2143.5|2143.4|2143.1|26
1616623380000|2021-03-24 22:03:00|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.7|2143.4|5
1616623390000|2021-03-24 22:03:10|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2143.7|2143.4|8
1616623400000|2021-03-24 22:03:20|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|6
1616623420000|2021-03-24 22:03:40|2144.2|2143.9|2144.1|2143.8|2144.5|2144.2|2144.1|2143.8|9
1616623430000|2021-03-24 22:03:50|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.3|2144|2
1616623440000|2021-03-24 22:04:00|2144|2143.7|2144|2143.7|2144.1|2143.8|2144|2143.7|4
1616623450000|2021-03-24 22:04:10|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|6
1616623470000|2021-03-24 22:04:30|2144.3|2144|2144|2143.7|2144.3|2144|2144|2143.7|21
1616623490000|2021-03-24 22:04:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1616623510000|2021-03-24 22:05:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|6
1616623520000|2021-03-24 22:05:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1616623550000|2021-03-24 22:05:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1616623600000|2021-03-24 22:06:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1616623610000|2021-03-24 22:06:50|||||||||1
1616623640000|2021-03-24 22:07:20|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|2
1616623670000|2021-03-24 22:07:50|2144.7|2144.4|2144.7|2144.4|2145|2144.7|2144.7|2144.4|3
1616623680000|2021-03-24 22:08:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1616623720000|2021-03-24 22:08:40|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.3|2144|6
1616623730000|2021-03-24 22:08:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1616623750000|2021-03-24 22:09:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|5
1616623760000|2021-03-24 22:09:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1616623800000|2021-03-24 22:10:00|||||||||3
1616623810000|2021-03-24 22:10:10|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|2
1616623840000|2021-03-24 22:10:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1616623860000|2021-03-24 22:11:00|2144.5|2144.2|2145.1|2144.8|2145.1|2144.8|2144.5|2144.2|9
1616623870000|2021-03-24 22:11:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|6
1616623910000|2021-03-24 22:11:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1616623920000|2021-03-24 22:12:00|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|4
1616623930000|2021-03-24 22:12:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1616623940000|2021-03-24 22:12:20|2145.2|2144.9|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|5
1616623950000|2021-03-24 22:12:30|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|3
1616623960000|2021-03-24 22:12:40|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|8
1616623970000|2021-03-24 22:12:50|||||||||2
1616623980000|2021-03-24 22:13:00|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|10
1616623990000|2021-03-24 22:13:10|2145.5|2145.2|2146.1|2145.8|2146.3|2146|2145.5|2145.2|49
1616624000000|2021-03-24 22:13:20|2146|2145.7|2145.7|2145.4|2146.4|2146.1|2145.7|2145.4|186
1616624010000|2021-03-24 22:13:30|2145.2|2144.9|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|23
1616624020000|2021-03-24 22:13:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|4
1616624030000|2021-03-24 22:13:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1616624060000|2021-03-24 22:14:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1616624070000|2021-03-24 22:14:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|11
1616624100000|2021-03-24 22:15:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1616624120000|2021-03-24 22:15:20|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|12
1616624130000|2021-03-24 22:15:30|||||||||2
1616624140000|2021-03-24 22:15:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1616624160000|2021-03-24 22:16:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1616624170000|2021-03-24 22:16:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1616624200000|2021-03-24 22:16:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1616624210000|2021-03-24 22:16:50|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|4
1616624220000|2021-03-24 22:17:00|2146.3|2146|2146|2145.7|2146.5|2146.2|2146|2145.7|22
1616624230000|2021-03-24 22:17:10|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.4|2145.1|13
1616624240000|2021-03-24 22:17:20|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|19
1616624250000|2021-03-24 22:17:30|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|5
1616624260000|2021-03-24 22:17:40|2145.3|2145|2144.8|2144.5|2145.3|2145|2144.8|2144.5|25
1616624270000|2021-03-24 22:17:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1616624280000|2021-03-24 22:18:00|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.3|2144|4
1616624290000|2021-03-24 22:18:10|2144|2143.7|2144.5|2144.2|2144.5|2144.2|2144|2143.7|2
1616624300000|2021-03-24 22:18:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1616624310000|2021-03-24 22:18:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1616624330000|2021-03-24 22:18:50|||||||||2
1616624340000|2021-03-24 22:19:00|2144|2143.7|2143.7|2143.4|2144|2143.7|2143.7|2143.4|6
1616624370000|2021-03-24 22:19:30|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143.3|2143|3
1616624380000|2021-03-24 22:19:40|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|4
1616624410000|2021-03-24 22:20:10|2142.9|2142.6|2142.2|2141.9|2142.9|2142.6|2142.2|2141.9|24
1616624420000|2021-03-24 22:20:20|2142.4|2142.1|2142|2141.7|2142.4|2142.1|2142|2141.7|8
1616624430000|2021-03-24 22:20:30|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|3
1616624440000|2021-03-24 22:20:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|3
1616624450000|2021-03-24 22:20:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1616624460000|2021-03-24 22:21:00|2141.4|2141.1|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|8
1616624470000|2021-03-24 22:21:10|2141.2|2140.9|2141.4|2141.1|2141.5|2141.2|2141.1|2140.8|6
1616624480000|2021-03-24 22:21:20|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.2|2140.9|4
1616624490000|2021-03-24 22:21:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|6
1616624550000|2021-03-24 22:22:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1616624580000|2021-03-24 22:23:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|3
1616624590000|2021-03-24 22:23:10|||||||||2
1616624600000|2021-03-24 22:23:20|||||||||1
1616624610000|2021-03-24 22:23:30|||||||||1
1616624620000|2021-03-24 22:23:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1616624630000|2021-03-24 22:23:50|2142.5|2142.2|2143|2142.7|2143|2142.7|2142.5|2142.2|3
1616624640000|2021-03-24 22:24:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1616624660000|2021-03-24 22:24:20|||||||||2
1616624690000|2021-03-24 22:24:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|21
1616624700000|2021-03-24 22:25:00|2142.7|2142.4|2142.3|2142|2142.7|2142.4|2142.3|2142|4
1616624720000|2021-03-24 22:25:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|25
1616624730000|2021-03-24 22:25:30|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1616624740000|2021-03-24 22:25:40|||||||||1
1616624750000|2021-03-24 22:25:50|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.8|2141.5|3
1616624760000|2021-03-24 22:26:00|||||||||1
1616624770000|2021-03-24 22:26:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1616624840000|2021-03-24 22:27:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1616624850000|2021-03-24 22:27:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1616624870000|2021-03-24 22:27:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1616624880000|2021-03-24 22:28:00|2142.7|2142.4|2142.1|2141.8|2142.7|2142.4|2142.1|2141.8|2
1616624890000|2021-03-24 22:28:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1616624900000|2021-03-24 22:28:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1616624950000|2021-03-24 22:29:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1616624970000|2021-03-24 22:29:30|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|2
1616625000000|2021-03-24 22:30:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1616625010000|2021-03-24 22:30:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1616625020000|2021-03-24 22:30:20|||||||||1
1616625080000|2021-03-24 22:31:20|||||||||2
1616625090000|2021-03-24 22:31:30|||||||||1
1616625100000|2021-03-24 22:31:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|5
1616625110000|2021-03-24 22:31:50|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|2
1616625120000|2021-03-24 22:32:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1616625150000|2021-03-24 22:32:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1616625160000|2021-03-24 22:32:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1616625210000|2021-03-24 22:33:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1616625250000|2021-03-24 22:34:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1616625280000|2021-03-24 22:34:40|||||||||1
1616625300000|2021-03-24 22:35:00|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|7
1616625320000|2021-03-24 22:35:20|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|3
1616625340000|2021-03-24 22:35:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|3
1616625350000|2021-03-24 22:35:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1616625360000|2021-03-24 22:36:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|3
1616625370000|2021-03-24 22:36:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1616625380000|2021-03-24 22:36:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1616625390000|2021-03-24 22:36:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1616625410000|2021-03-24 22:36:50|||||||||2
1616625420000|2021-03-24 22:37:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1616625430000|2021-03-24 22:37:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1616625460000|2021-03-24 22:37:40|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|8
1616625480000|2021-03-24 22:38:00|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|3
1616625510000|2021-03-24 22:38:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1616625530000|2021-03-24 22:38:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1616625540000|2021-03-24 22:39:00|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|3
1616625550000|2021-03-24 22:39:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1616625600000|2021-03-24 22:40:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1616625610000|2021-03-24 22:40:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1616625650000|2021-03-24 22:40:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1616625670000|2021-03-24 22:41:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1616625760000|2021-03-24 22:42:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1616625790000|2021-03-24 22:43:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1616625830000|2021-03-24 22:43:50|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|5
1616625840000|2021-03-24 22:44:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|5
1616625850000|2021-03-24 22:44:10|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|4
1616625920000|2021-03-24 22:45:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1616625950000|2021-03-24 22:45:50|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1616626020000|2021-03-24 22:47:00|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1616626040000|2021-03-24 22:47:20|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|6
1616626170000|2021-03-24 22:49:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|5
1616626180000|2021-03-24 22:49:40|||||||||6
1616626250000|2021-03-24 22:50:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|4
1616626300000|2021-03-24 22:51:40|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|2
1616626320000|2021-03-24 22:52:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1616626430000|2021-03-24 22:53:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|4
1616626440000|2021-03-24 22:54:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1616626450000|2021-03-24 22:54:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1616626480000|2021-03-24 22:54:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1616626510000|2021-03-24 22:55:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1616626520000|2021-03-24 22:55:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|15
1616626550000|2021-03-24 22:55:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|3
1616626560000|2021-03-24 22:56:00|||||||||1
1616626570000|2021-03-24 22:56:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1616626580000|2021-03-24 22:56:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1616626590000|2021-03-24 22:56:30|||||||||3
1616626600000|2021-03-24 22:56:40|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|2
1616626610000|2021-03-24 22:56:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1616626620000|2021-03-24 22:57:00|2143.1|2142.8|2143.9|2143.6|2143.9|2143.6|2143.1|2142.8|7
1616626650000|2021-03-24 22:57:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|3
1616626690000|2021-03-24 22:58:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|3
1616626710000|2021-03-24 22:58:30|||||||||1
1616626730000|2021-03-24 22:58:50|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|8
1616626750000|2021-03-24 22:59:10|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|4
1616626760000|2021-03-24 22:59:20|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|4
1616626790000|2021-03-24 22:59:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1616626800000|2021-03-24 23:00:00|2142.6|2142.3|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|3
1616626820000|2021-03-24 23:00:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|4
1616626840000|2021-03-24 23:00:40|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|7
1616626860000|2021-03-24 23:01:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1616626870000|2021-03-24 23:01:10|2142|2141.7|2142.6|2142.3|2142.6|2142.3|2142|2141.7|5
1616626880000|2021-03-24 23:01:20|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2142.4|2142.1|2
1616626920000|2021-03-24 23:02:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|5
1616626950000|2021-03-24 23:02:30|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|2
1616626970000|2021-03-24 23:02:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1616626990000|2021-03-24 23:03:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1616627040000|2021-03-24 23:04:00|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1616627070000|2021-03-24 23:04:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1616627100000|2021-03-24 23:05:00|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|4
1616627140000|2021-03-24 23:05:40|||||||||1
1616627170000|2021-03-24 23:06:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1616627230000|2021-03-24 23:07:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1616627260000|2021-03-24 23:07:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|3
1616627310000|2021-03-24 23:08:30|||||||||1
1616627450000|2021-03-24 23:10:50|2144.6|2144.3|2144.2|2143.9|2144.6|2144.3|2144.2|2143.9|3
1616627480000|2021-03-24 23:11:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|3
1616627630000|2021-03-24 23:13:50|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|3
1616627640000|2021-03-24 23:14:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1616627670000|2021-03-24 23:14:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1616627680000|2021-03-24 23:14:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1616627700000|2021-03-24 23:15:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1616627730000|2021-03-24 23:15:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1616627760000|2021-03-24 23:16:00|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|5
1616627800000|2021-03-24 23:16:40|||||||||2
1616627850000|2021-03-24 23:17:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1616627870000|2021-03-24 23:17:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|12
1616627880000|2021-03-24 23:18:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1616627890000|2021-03-24 23:18:10|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|2
1616627900000|2021-03-24 23:18:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1616627960000|2021-03-24 23:19:20|||||||||1
1616628010000|2021-03-24 23:20:10|2145.5|2145.2|2146.1|2145.8|2146.1|2145.8|2145.5|2145.2|11
1616628060000|2021-03-24 23:21:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2
1616628070000|2021-03-24 23:21:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1616628080000|2021-03-24 23:21:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|10
1616628100000|2021-03-24 23:21:40|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|4
1616628180000|2021-03-24 23:23:00|||||||||1
1616628200000|2021-03-24 23:23:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1616628210000|2021-03-24 23:23:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1616628240000|2021-03-24 23:24:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1616628300000|2021-03-24 23:25:00|||||||||1
1616628310000|2021-03-24 23:25:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1616628330000|2021-03-24 23:25:30|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|3
1616628340000|2021-03-24 23:25:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|3
1616628360000|2021-03-24 23:26:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1616628380000|2021-03-24 23:26:20|2145.3|2145|2145|2144.7|2145.3|2145|2144.8|2144.5|18
1616628390000|2021-03-24 23:26:30|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.1|2143.8|11
1616628420000|2021-03-24 23:27:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1616628460000|2021-03-24 23:27:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1616628480000|2021-03-24 23:28:00|2144.4|2144.1|2144.8|2144.5|2144.8|2144.5|2144.4|2144.1|4
1616628500000|2021-03-24 23:28:20|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|17
1616628510000|2021-03-24 23:28:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1616628550000|2021-03-24 23:29:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1616628560000|2021-03-24 23:29:20|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|8
1616628570000|2021-03-24 23:29:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1616628590000|2021-03-24 23:29:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144|2143.7|8
1616628600000|2021-03-24 23:30:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1616628620000|2021-03-24 23:30:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|5
1616628660000|2021-03-24 23:31:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1616628670000|2021-03-24 23:31:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2
1616628680000|2021-03-24 23:31:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|7
1616628690000|2021-03-24 23:31:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1616628700000|2021-03-24 23:31:40|||||||||20
1616628720000|2021-03-24 23:32:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|4
1616628730000|2021-03-24 23:32:10|2142.3|2142|2142|2141.7|2142.3|2142|2142|2141.7|13
1616628740000|2021-03-24 23:32:20|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|4
1616628750000|2021-03-24 23:32:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1616628760000|2021-03-24 23:32:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|6
1616628770000|2021-03-24 23:32:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1616628790000|2021-03-24 23:33:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1616628810000|2021-03-24 23:33:30|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|2
1616628820000|2021-03-24 23:33:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1616628830000|2021-03-24 23:33:50|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|3
1616628850000|2021-03-24 23:34:10|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1616628860000|2021-03-24 23:34:20|||||||||1
1616628870000|2021-03-24 23:34:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1616628880000|2021-03-24 23:34:40|2142.1|2141.8|2142.2|2141.9|2142.4|2142.1|2142.1|2141.8|3
1616628890000|2021-03-24 23:34:50|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1616628900000|2021-03-24 23:35:00|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.2|2141.9|3
1616628920000|2021-03-24 23:35:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1616628930000|2021-03-24 23:35:30|||||||||1
1616628950000|2021-03-24 23:35:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|5
1616628960000|2021-03-24 23:36:00|||||||||1
1616628970000|2021-03-24 23:36:10|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|5
1616628980000|2021-03-24 23:36:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1616629000000|2021-03-24 23:36:40|2143.2|2142.9|2144|2143.7|2144|2143.7|2143.2|2142.9|3
1616629010000|2021-03-24 23:36:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1616629060000|2021-03-24 23:37:40|||||||||2
1616629070000|2021-03-24 23:37:50|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|4
1616629120000|2021-03-24 23:38:40|||||||||9
1616629130000|2021-03-24 23:38:50|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|7
1616629150000|2021-03-24 23:39:10|2144.7|2144.4|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|5
1616629160000|2021-03-24 23:39:20|||||||||4
1616629170000|2021-03-24 23:39:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1616629200000|2021-03-24 23:40:00|2144.8|2144.5|2144.3|2144|2144.8|2144.5|2144.3|2144|2
1616629210000|2021-03-24 23:40:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1616629230000|2021-03-24 23:40:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1616629280000|2021-03-24 23:41:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1616629340000|2021-03-24 23:42:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1616629360000|2021-03-24 23:42:40|||||||||3
1616629370000|2021-03-24 23:42:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1616629410000|2021-03-24 23:43:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|5
1616629420000|2021-03-24 23:43:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|12
1616629450000|2021-03-24 23:44:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1616629490000|2021-03-24 23:44:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1616629500000|2021-03-24 23:45:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1616629520000|2021-03-24 23:45:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|3
1616629530000|2021-03-24 23:45:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1616629540000|2021-03-24 23:45:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1616629560000|2021-03-24 23:46:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1616629580000|2021-03-24 23:46:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1616629590000|2021-03-24 23:46:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1616629620000|2021-03-24 23:47:00|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|10
1616629630000|2021-03-24 23:47:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|12
1616629650000|2021-03-24 23:47:30|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|2
1616629660000|2021-03-24 23:47:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2
1616629670000|2021-03-24 23:47:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1616629680000|2021-03-24 23:48:00|||||||||1
1616629710000|2021-03-24 23:48:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|3
1616629750000|2021-03-24 23:49:10|||||||||1
1616629770000|2021-03-24 23:49:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1616629790000|2021-03-24 23:49:50|||||||||1
1616629820000|2021-03-24 23:50:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1616629830000|2021-03-24 23:50:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1616629860000|2021-03-24 23:51:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1616629890000|2021-03-24 23:51:30|2145.6|2145.3|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|8
1616629910000|2021-03-24 23:51:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1616629930000|2021-03-24 23:52:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1616629950000|2021-03-24 23:52:30|2145.6|2145.3|2146.2|2145.9|2146.2|2145.9|2145.6|2145.3|3
1616630040000|2021-03-24 23:54:00|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|2
1616630050000|2021-03-24 23:54:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1616630060000|2021-03-24 23:54:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|4
1616630090000|2021-03-24 23:54:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2
1616630100000|2021-03-24 23:55:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1616630110000|2021-03-24 23:55:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1616630120000|2021-03-24 23:55:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1616630130000|2021-03-24 23:55:30|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|2
1616630140000|2021-03-24 23:55:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|3
1616630220000|2021-03-24 23:57:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1616630260000|2021-03-24 23:57:40|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|3
1616630310000|2021-03-24 23:58:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1616630340000|2021-03-24 23:59:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1616630350000|2021-03-24 23:59:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1616630390000|2021-03-24 23:59:50|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|3
1616630400000|2021-03-25 00:00:00|2145.3|2145|2146.1|2145.8|2146.1|2145.8|2145.3|2145|14
1616630420000|2021-03-25 00:00:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|36
1616630430000|2021-03-25 00:00:30|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|4
1616630450000|2021-03-25 00:00:50|2146.6|2146.3|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|10
1616630460000|2021-03-25 00:01:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1616630470000|2021-03-25 00:01:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1616630490000|2021-03-25 00:01:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|5
1616630520000|2021-03-25 00:02:00|||||||||1
1616630540000|2021-03-25 00:02:20|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|5
1616630560000|2021-03-25 00:02:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1616630580000|2021-03-25 00:03:00|||||||||1
1616630610000|2021-03-25 00:03:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1616630620000|2021-03-25 00:03:40|||||||||2
1616630640000|2021-03-25 00:04:00|2146.7|2146.4|2146.9|2146.6|2147|2146.7|2146.7|2146.4|14
1616630650000|2021-03-25 00:04:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1616630660000|2021-03-25 00:04:20|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|4
1616630670000|2021-03-25 00:04:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1616630680000|2021-03-25 00:04:40|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|15
1616630700000|2021-03-25 00:05:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1616630730000|2021-03-25 00:05:30|2146.3|2146|2146.1|2145.8|2146.3|2146|2146|2145.7|11
1616630740000|2021-03-25 00:05:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|13
1616630750000|2021-03-25 00:05:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|5
1616630760000|2021-03-25 00:06:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1616630770000|2021-03-25 00:06:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1616630780000|2021-03-25 00:06:20|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|6
1616630790000|2021-03-25 00:06:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|16
1616630800000|2021-03-25 00:06:40|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|50
1616630820000|2021-03-25 00:07:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1616630880000|2021-03-25 00:08:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1616630920000|2021-03-25 00:08:40|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|3
1616630930000|2021-03-25 00:08:50|||||||||2
1616630980000|2021-03-25 00:09:40|2146.4|2146.1|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|9
1616630990000|2021-03-25 00:09:50|||||||||2
1616631000000|2021-03-25 00:10:00|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|2
1616631040000|2021-03-25 00:10:40|2146.5|2146.2|2147|2146.7|2147|2146.7|2146.5|2146.2|13
1616631120000|2021-03-25 00:12:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1616631130000|2021-03-25 00:12:10|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|3
1616631160000|2021-03-25 00:12:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1616631180000|2021-03-25 00:13:00|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|3
1616631190000|2021-03-25 00:13:10|||||||||2
1616631230000|2021-03-25 00:13:50|2146.9|2146.6|2147.4|2147.1|2147.4|2147.1|2146.9|2146.6|12
1616631240000|2021-03-25 00:14:00|2147.2|2146.9|2146.7|2146.4|2147.2|2146.9|2146.7|2146.4|3
1616631250000|2021-03-25 00:14:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1616631300000|2021-03-25 00:15:00|||||||||1
1616631310000|2021-03-25 00:15:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1616631320000|2021-03-25 00:15:20|2147.3|2147|2146.9|2146.6|2147.3|2147|2146.9|2146.6|3
1616631340000|2021-03-25 00:15:40|2147.3|2147|2147|2146.7|2147.3|2147|2147|2146.7|2
1616631350000|2021-03-25 00:15:50|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|3
1616631360000|2021-03-25 00:16:00|2147.4|2147.1|2147.9|2147.6|2148|2147.7|2147.4|2147.1|19
1616631370000|2021-03-25 00:16:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|7
1616631380000|2021-03-25 00:16:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1616631390000|2021-03-25 00:16:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1616631400000|2021-03-25 00:16:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1616631410000|2021-03-25 00:16:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|15
1616631420000|2021-03-25 00:17:00|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|2
1616631430000|2021-03-25 00:17:10|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|4
1616631440000|2021-03-25 00:17:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1616631450000|2021-03-25 00:17:30|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|19
1616631460000|2021-03-25 00:17:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|7
1616631470000|2021-03-25 00:17:50|2149.3|2149|2148.9|2148.6|2149.3|2149|2148.9|2148.6|25
1616631480000|2021-03-25 00:18:00|||||||||2
1616631490000|2021-03-25 00:18:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1616631500000|2021-03-25 00:18:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1616631510000|2021-03-25 00:18:30|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|4
1616631520000|2021-03-25 00:18:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1616631530000|2021-03-25 00:18:50|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|9
1616631540000|2021-03-25 00:19:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|8
1616631560000|2021-03-25 00:19:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|4
1616631570000|2021-03-25 00:19:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1616631580000|2021-03-25 00:19:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|7
1616631610000|2021-03-25 00:20:10|2148.4|2148.1|2148.8|2148.5|2148.8|2148.5|2148.4|2148.1|7
1616631630000|2021-03-25 00:20:30|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.2|2147.9|9
1616631640000|2021-03-25 00:20:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1616631650000|2021-03-25 00:20:50|||||||||1
1616631660000|2021-03-25 00:21:00|2148.9|2148.6|2149|2148.7|2149.1|2148.8|2148.7|2148.4|14
1616631670000|2021-03-25 00:21:10|2148.4|2148.1|2149|2148.7|2149|2148.7|2148.4|2148.1|4
1616631710000|2021-03-25 00:21:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|5
1616631720000|2021-03-25 00:22:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1616631730000|2021-03-25 00:22:10|||||||||5
1616631740000|2021-03-25 00:22:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1616631760000|2021-03-25 00:22:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1616631780000|2021-03-25 00:23:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|3
1616631790000|2021-03-25 00:23:10|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|5
1616631800000|2021-03-25 00:23:20|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|8
1616631810000|2021-03-25 00:23:30|||||||||2
1616631830000|2021-03-25 00:23:50|2149.2|2148.9|2150|2149.7|2150|2149.7|2149.2|2148.9|37
1616631840000|2021-03-25 00:24:00|2149.9|2149.6|2150.2|2149.9|2150.4|2150.1|2149.9|2149.6|18
1616631850000|2021-03-25 00:24:10|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.4|2150.1|20
1616631860000|2021-03-25 00:24:20|||||||||2
1616631870000|2021-03-25 00:24:30|2150.7|2150.4|2150.3|2150|2150.7|2150.4|2150.3|2150|12
1616631890000|2021-03-25 00:24:50|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|3
1616631930000|2021-03-25 00:25:30|2149.7|2149.4|2150.1|2149.8|2150.1|2149.8|2149.7|2149.4|26
1616631940000|2021-03-25 00:25:40|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1616631950000|2021-03-25 00:25:50|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|10
1616631980000|2021-03-25 00:26:20|2150.4|2150.1|2150.1|2149.8|2150.5|2150.2|2150.1|2149.8|7
1616632000000|2021-03-25 00:26:40|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|11
1616632030000|2021-03-25 00:27:10|2150.7|2150.4|2150.2|2149.9|2150.8|2150.5|2150.2|2149.9|9
1616632050000|2021-03-25 00:27:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1616632060000|2021-03-25 00:27:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1616632070000|2021-03-25 00:27:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1616632100000|2021-03-25 00:28:20|2149.5|2149.2|2150.1|2149.8|2150.1|2149.8|2149.5|2149.2|9
1616632140000|2021-03-25 00:29:00|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|9
1616632150000|2021-03-25 00:29:10|||||||||2
1616632160000|2021-03-25 00:29:20|||||||||3
1616632180000|2021-03-25 00:29:40|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|7
1616632200000|2021-03-25 00:30:00|2149.8|2149.5|2150.3|2150|2150.3|2150|2149.8|2149.5|16
1616632210000|2021-03-25 00:30:10|||||||||1
1616632230000|2021-03-25 00:30:30|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1616632260000|2021-03-25 00:31:00|||||||||3
1616632280000|2021-03-25 00:31:20|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|2
1616632310000|2021-03-25 00:31:50|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|5
1616632340000|2021-03-25 00:32:20|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|5
1616632350000|2021-03-25 00:32:30|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1616632380000|2021-03-25 00:33:00|||||||||1
1616632400000|2021-03-25 00:33:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1616632410000|2021-03-25 00:33:30|2149.7|2149.4|2149.4|2149.1|2149.7|2149.4|2149.4|2149.1|3
1616632420000|2021-03-25 00:33:40|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|3
1616632430000|2021-03-25 00:33:50|||||||||1
1616632440000|2021-03-25 00:34:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|4
1616632450000|2021-03-25 00:34:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1616632460000|2021-03-25 00:34:20|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|3
1616632470000|2021-03-25 00:34:30|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|2
1616632480000|2021-03-25 00:34:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616632490000|2021-03-25 00:34:50|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2
1616632500000|2021-03-25 00:35:00|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|4
1616632510000|2021-03-25 00:35:10|2150.3|2150|2149.9|2149.6|2150.3|2150|2149.9|2149.6|3
1616632530000|2021-03-25 00:35:30|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|5
1616632540000|2021-03-25 00:35:40|||||||||1
1616632550000|2021-03-25 00:35:50|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|7
1616632560000|2021-03-25 00:36:00|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2
1616632570000|2021-03-25 00:36:10|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|6
1616632580000|2021-03-25 00:36:20|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|10
1616632590000|2021-03-25 00:36:30|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|2
1616632610000|2021-03-25 00:36:50|2150.3|2150|2150.1|2149.8|2150.3|2150|2150.1|2149.8|2
1616632620000|2021-03-25 00:37:00|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|3
1616632630000|2021-03-25 00:37:10|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|6
1616632670000|2021-03-25 00:37:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1616632680000|2021-03-25 00:38:00|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|8
1616632710000|2021-03-25 00:38:30|||||||||1
1616632740000|2021-03-25 00:39:00|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|6
1616632760000|2021-03-25 00:39:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|3
1616632770000|2021-03-25 00:39:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616632780000|2021-03-25 00:39:40|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|14
1616632860000|2021-03-25 00:41:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|9
1616632870000|2021-03-25 00:41:10|||||||||2
1616632890000|2021-03-25 00:41:30|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|7
1616632900000|2021-03-25 00:41:40|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2
1616632960000|2021-03-25 00:42:40|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.5|2150.2|6
1616633010000|2021-03-25 00:43:30|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.8|2150.5|3
1616633080000|2021-03-25 00:44:40|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|6
1616633090000|2021-03-25 00:44:50|||||||||2
1616633100000|2021-03-25 00:45:00|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|3
1616633110000|2021-03-25 00:45:10|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|8
1616633120000|2021-03-25 00:45:20|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|4
1616633130000|2021-03-25 00:45:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1616633140000|2021-03-25 00:45:40|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1616633150000|2021-03-25 00:45:50|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|8
1616633160000|2021-03-25 00:46:00|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|15
1616633170000|2021-03-25 00:46:10|2151.1|2150.8|2151.5|2151.2|2151.5|2151.2|2151.1|2150.8|6
1616633180000|2021-03-25 00:46:20|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|7
1616633210000|2021-03-25 00:46:50|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|4
1616633230000|2021-03-25 00:47:10|||||||||1
1616633240000|2021-03-25 00:47:20|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|2
1616633250000|2021-03-25 00:47:30|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1616633260000|2021-03-25 00:47:40|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|4
1616633270000|2021-03-25 00:47:50|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|11
1616633280000|2021-03-25 00:48:00|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|4
1616633310000|2021-03-25 00:48:30|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2
1616633330000|2021-03-25 00:48:50|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1616633370000|2021-03-25 00:49:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|12
1616633380000|2021-03-25 00:49:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|28
1616633390000|2021-03-25 00:49:50|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.3|2151|5
1616633410000|2021-03-25 00:50:10|||||||||2
1616633420000|2021-03-25 00:50:20|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|3
1616633430000|2021-03-25 00:50:30|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1616633440000|2021-03-25 00:50:40|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1616633460000|2021-03-25 00:51:00|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616633480000|2021-03-25 00:51:20|||||||||1
1616633490000|2021-03-25 00:51:30|||||||||1
1616633500000|2021-03-25 00:51:40|2151.4|2151.1|2151.1|2150.8|2151.4|2151.1|2151|2150.7|5
1616633510000|2021-03-25 00:51:50|||||||||2
1616633520000|2021-03-25 00:52:00|||||||||2
1616633530000|2021-03-25 00:52:10|||||||||5
1616633540000|2021-03-25 00:52:20|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|4
1616633590000|2021-03-25 00:53:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616633600000|2021-03-25 00:53:20|2151|2150.7|2151.1|2150.8|2151.1|2150.8|2151|2150.7|7
1616633660000|2021-03-25 00:54:20|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|3
1616633690000|2021-03-25 00:54:50|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2151|2150.7|5
1616633700000|2021-03-25 00:55:00|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.5|2151.2|5
1616633710000|2021-03-25 00:55:10|||||||||9
1616633720000|2021-03-25 00:55:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1616633740000|2021-03-25 00:55:40|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.7|2151.4|5
1616633760000|2021-03-25 00:56:00|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616633780000|2021-03-25 00:56:20|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1616633850000|2021-03-25 00:57:30|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.3|2151|2
1616633870000|2021-03-25 00:57:50|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2151|2150.7|3
1616633930000|2021-03-25 00:58:50|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1616633940000|2021-03-25 00:59:00|2151.5|2151.2|2151.5|2151.2|2151.6|2151.3|2151.5|2151.2|33
1616633960000|2021-03-25 00:59:20|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|4
1616633970000|2021-03-25 00:59:30|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|20
1616634000000|2021-03-25 01:00:00|2151.9|2151.6|2151.4|2151.1|2151.9|2151.6|2151.4|2151.1|18
1616634030000|2021-03-25 01:00:30|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2
1616634050000|2021-03-25 01:00:50|2152|2151.7|2152.2|2151.9|2152.2|2151.9|2152|2151.7|3
1616634060000|2021-03-25 01:01:00|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|5
1616634070000|2021-03-25 01:01:10|2152.3|2152|2151.7|2151.4|2152.3|2152|2151.7|2151.4|9
1616634140000|2021-03-25 01:02:20|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2
1616634150000|2021-03-25 01:02:30|||||||||2
1616634160000|2021-03-25 01:02:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616634180000|2021-03-25 01:03:00|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1616634190000|2021-03-25 01:03:10|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2151|2150.7|2
1616634200000|2021-03-25 01:03:20|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1616634220000|2021-03-25 01:03:40|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616634230000|2021-03-25 01:03:50|||||||||2
1616634240000|2021-03-25 01:04:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616634250000|2021-03-25 01:04:10|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1616634260000|2021-03-25 01:04:20|2150.6|2150.3|2150.3|2150|2150.6|2150.3|2150.3|2150|6
1616634270000|2021-03-25 01:04:30|||||||||3
1616634280000|2021-03-25 01:04:40|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|2
1616634290000|2021-03-25 01:04:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1616634300000|2021-03-25 01:05:00|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1616634320000|2021-03-25 01:05:20|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|20
1616634330000|2021-03-25 01:05:30|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2150|2149.7|2
1616634340000|2021-03-25 01:05:40|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|4
1616634350000|2021-03-25 01:05:50|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|4
1616634380000|2021-03-25 01:06:20|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616634400000|2021-03-25 01:06:40|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616634410000|2021-03-25 01:06:50|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616634420000|2021-03-25 01:07:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2
1616634430000|2021-03-25 01:07:10|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1616634450000|2021-03-25 01:07:30|||||||||2
1616634460000|2021-03-25 01:07:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616634480000|2021-03-25 01:08:00|2150.9|2150.6|2150.4|2150.1|2150.9|2150.6|2150.4|2150.1|2
1616634490000|2021-03-25 01:08:10|2150.1|2149.8|2150.3|2150|2150.3|2150|2150|2149.7|6
1616634500000|2021-03-25 01:08:20|2150.2|2149.9|2149.8|2149.5|2150.2|2149.9|2149.8|2149.5|7
1616634510000|2021-03-25 01:08:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1616634530000|2021-03-25 01:08:50|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|3
1616634550000|2021-03-25 01:09:10|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1616634580000|2021-03-25 01:09:40|2150.7|2150.4|2150.6|2150.3|2150.7|2150.4|2150.4|2150.1|4
1616634600000|2021-03-25 01:10:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616634610000|2021-03-25 01:10:10|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|5
1616634620000|2021-03-25 01:10:20|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1616634630000|2021-03-25 01:10:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1616634650000|2021-03-25 01:10:50|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|4
1616634660000|2021-03-25 01:11:00|2149.2|2148.9|2149|2148.7|2149.4|2149.1|2149|2148.7|7
1616634680000|2021-03-25 01:11:20|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|8
1616634690000|2021-03-25 01:11:30|||||||||1
1616634700000|2021-03-25 01:11:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|4
1616634730000|2021-03-25 01:12:10|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1616634740000|2021-03-25 01:12:20|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|8
1616634750000|2021-03-25 01:12:30|2148.9|2148.6|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|2
1616634780000|2021-03-25 01:13:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1616634800000|2021-03-25 01:13:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|3
1616634810000|2021-03-25 01:13:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1616634830000|2021-03-25 01:13:50|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1616634840000|2021-03-25 01:14:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1616634850000|2021-03-25 01:14:10|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|10
1616634860000|2021-03-25 01:14:20|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|8
1616634870000|2021-03-25 01:14:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1616634880000|2021-03-25 01:14:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1616634890000|2021-03-25 01:14:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1616634900000|2021-03-25 01:15:00|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|47
1616634920000|2021-03-25 01:15:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|14
1616634930000|2021-03-25 01:15:30|||||||||3
1616634940000|2021-03-25 01:15:40|2147.7|2147.4|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|4
1616634950000|2021-03-25 01:15:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|6
1616634960000|2021-03-25 01:16:00|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|10
1616634980000|2021-03-25 01:16:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|4
1616634990000|2021-03-25 01:16:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|6
1616635000000|2021-03-25 01:16:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1616635010000|2021-03-25 01:16:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1616635030000|2021-03-25 01:17:10|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|2
1616635040000|2021-03-25 01:17:20|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|8
1616635050000|2021-03-25 01:17:30|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|3
1616635060000|2021-03-25 01:17:40|2147.6|2147.3|2146.6|2146.3|2147.6|2147.3|2146.4|2146.1|21
1616635070000|2021-03-25 01:17:50|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|3
1616635080000|2021-03-25 01:18:00|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|4
1616635090000|2021-03-25 01:18:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|5
1616635100000|2021-03-25 01:18:20|2147|2146.7|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|4
1616635130000|2021-03-25 01:18:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1616635140000|2021-03-25 01:19:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|5
1616635150000|2021-03-25 01:19:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1616635160000|2021-03-25 01:19:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1616635190000|2021-03-25 01:19:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1616635230000|2021-03-25 01:20:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|5
1616635250000|2021-03-25 01:20:50|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|2
1616635260000|2021-03-25 01:21:00|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|3
1616635270000|2021-03-25 01:21:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|4
1616635280000|2021-03-25 01:21:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|5
1616635310000|2021-03-25 01:21:50|2148.1|2147.8|2147.8|2147.5|2148.3|2148|2147.8|2147.5|8
1616635340000|2021-03-25 01:22:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1616635350000|2021-03-25 01:22:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1616635410000|2021-03-25 01:23:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1616635450000|2021-03-25 01:24:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1616635460000|2021-03-25 01:24:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|4
1616635480000|2021-03-25 01:24:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|3
1616635490000|2021-03-25 01:24:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1616635510000|2021-03-25 01:25:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1616635600000|2021-03-25 01:26:40|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|2
1616635610000|2021-03-25 01:26:50|||||||||2
1616635620000|2021-03-25 01:27:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1616635680000|2021-03-25 01:28:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1616635690000|2021-03-25 01:28:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1616635720000|2021-03-25 01:28:40|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|3
1616635730000|2021-03-25 01:28:50|2148.7|2148.4|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|3
1616635740000|2021-03-25 01:29:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|5
1616635750000|2021-03-25 01:29:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1616635760000|2021-03-25 01:29:20|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|3
1616635780000|2021-03-25 01:29:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|3
1616635790000|2021-03-25 01:29:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1616635800000|2021-03-25 01:30:00|2149.1|2148.8|2149.5|2149.2|2149.5|2149.2|2149.1|2148.8|25
1616635810000|2021-03-25 01:30:10|2149.2|2148.9|2149.6|2149.3|2149.8|2149.5|2149.2|2148.9|23
1616635820000|2021-03-25 01:30:20|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|5
1616635830000|2021-03-25 01:30:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1616635840000|2021-03-25 01:30:40|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|7
1616635850000|2021-03-25 01:30:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1616635860000|2021-03-25 01:31:00|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1616635870000|2021-03-25 01:31:10|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|4
1616635900000|2021-03-25 01:31:40|||||||||1
1616635910000|2021-03-25 01:31:50|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1616635920000|2021-03-25 01:32:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1616635930000|2021-03-25 01:32:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1616635940000|2021-03-25 01:32:20|2147.8|2147.5|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|7
1616635950000|2021-03-25 01:32:30|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.3|2146|43
1616635960000|2021-03-25 01:32:40|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.7|2146.4|5
1616635970000|2021-03-25 01:32:50|2146.7|2146.4|2145.8|2145.5|2146.7|2146.4|2145.6|2145.3|33
1616635980000|2021-03-25 01:33:00|2145.9|2145.6|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|10
1616635990000|2021-03-25 01:33:10|2145.3|2145|2146|2145.7|2146|2145.7|2145.3|2145|9
1616636010000|2021-03-25 01:33:30|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|3
1616636020000|2021-03-25 01:33:40|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|2
1616636030000|2021-03-25 01:33:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1616636040000|2021-03-25 01:34:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2144.3|2144|20
1616636050000|2021-03-25 01:34:10|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|4
1616636060000|2021-03-25 01:34:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1616636070000|2021-03-25 01:34:30|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|3
1616636080000|2021-03-25 01:34:40|||||||||2
1616636100000|2021-03-25 01:35:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|30
1616636120000|2021-03-25 01:35:20|2145|2144.7|2145|2144.7|2145.3|2145|2145|2144.7|4
1616636130000|2021-03-25 01:35:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1616636140000|2021-03-25 01:35:40|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|2
1616636170000|2021-03-25 01:36:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|4
1616636180000|2021-03-25 01:36:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1616636190000|2021-03-25 01:36:30|2144.3|2144|2143.7|2143.4|2144.3|2144|2143.4|2143.1|16
1616636200000|2021-03-25 01:36:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|6
1616636210000|2021-03-25 01:36:50|2143.1|2142.8|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|6
1616636220000|2021-03-25 01:37:00|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2142.4|2142.1|13
1616636230000|2021-03-25 01:37:10|2142.2|2141.9|2141.7|2141.4|2142.2|2141.9|2141.2|2140.9|41
1616636240000|2021-03-25 01:37:20|2141.8|2141.5|2141.4|2141.1|2142.1|2141.8|2141.1|2140.8|25
1616636250000|2021-03-25 01:37:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|8
1616636260000|2021-03-25 01:37:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141|2140.7|3
1616636270000|2021-03-25 01:37:50|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142.1|2141.8|21
1616636280000|2021-03-25 01:38:00|2142.4|2142.1|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|8
1616636290000|2021-03-25 01:38:10|||||||||1
1616636300000|2021-03-25 01:38:20|2143.1|2142.8|2143.3|2143|2143.3|2143|2143|2142.7|11
1616636310000|2021-03-25 01:38:30|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|3
1616636320000|2021-03-25 01:38:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1616636330000|2021-03-25 01:38:50|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|5
1616636340000|2021-03-25 01:39:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1616636360000|2021-03-25 01:39:20|2143.3|2143|2143.9|2143.6|2143.9|2143.6|2143.3|2143|6
1616636380000|2021-03-25 01:39:40|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2144|2143.7|15
1616636390000|2021-03-25 01:39:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1616636400000|2021-03-25 01:40:00|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|6
1616636410000|2021-03-25 01:40:10|2144.6|2144.3|2143.9|2143.6|2144.7|2144.4|2143.9|2143.6|5
1616636420000|2021-03-25 01:40:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1616636430000|2021-03-25 01:40:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1616636440000|2021-03-25 01:40:40|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2
1616636460000|2021-03-25 01:41:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1616636500000|2021-03-25 01:41:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1616636510000|2021-03-25 01:41:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|5
1616636520000|2021-03-25 01:42:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1616636540000|2021-03-25 01:42:20|2145.2|2144.9|2145.8|2145.5|2145.8|2145.5|2145.2|2144.9|6
1616636550000|2021-03-25 01:42:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|8
1616636570000|2021-03-25 01:42:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1616636580000|2021-03-25 01:43:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|3
1616636590000|2021-03-25 01:43:10|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|4
1616636600000|2021-03-25 01:43:20|2146.5|2146.2|2147.2|2146.9|2147.2|2146.9|2146.5|2146.2|12
1616636610000|2021-03-25 01:43:30|||||||||1
1616636630000|2021-03-25 01:43:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1616636640000|2021-03-25 01:44:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147|2146.7|5
1616636650000|2021-03-25 01:44:10|2147.4|2147.1|2146.8|2146.5|2147.4|2147.1|2146.8|2146.5|6
1616636660000|2021-03-25 01:44:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1616636670000|2021-03-25 01:44:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1616636700000|2021-03-25 01:45:00|||||||||1
1616636710000|2021-03-25 01:45:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1616636720000|2021-03-25 01:45:20|||||||||1
1616636740000|2021-03-25 01:45:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1616636750000|2021-03-25 01:45:50|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|2
1616636760000|2021-03-25 01:46:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1616636770000|2021-03-25 01:46:10|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|7
1616636780000|2021-03-25 01:46:20|||||||||1
1616636790000|2021-03-25 01:46:30|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.1|2144.8|48
1616636800000|2021-03-25 01:46:40|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.8|2144.5|14
1616636810000|2021-03-25 01:46:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1616636820000|2021-03-25 01:47:00|2144.8|2144.5|2145.4|2145.1|2145.9|2145.6|2144.8|2144.5|6
1616636830000|2021-03-25 01:47:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1616636860000|2021-03-25 01:47:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|10
1616636870000|2021-03-25 01:47:50|||||||||1
1616636880000|2021-03-25 01:48:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1616636900000|2021-03-25 01:48:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|3
1616636940000|2021-03-25 01:49:00|2145.8|2145.5|2146.3|2146|2146.3|2146|2145.8|2145.5|4
1616636950000|2021-03-25 01:49:10|||||||||2
1616637020000|2021-03-25 01:50:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1616637030000|2021-03-25 01:50:30|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1616637060000|2021-03-25 01:51:00|2147.3|2147|2146.6|2146.3|2147.3|2147|2146.6|2146.3|2
1616637070000|2021-03-25 01:51:10|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|3
1616637090000|2021-03-25 01:51:30|2145.4|2145.1|2145.8|2145.5|2145.8|2145.5|2145.4|2145.1|9
1616637110000|2021-03-25 01:51:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1616637120000|2021-03-25 01:52:00|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|3
1616637140000|2021-03-25 01:52:20|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|3
1616637150000|2021-03-25 01:52:30|||||||||6
1616637180000|2021-03-25 01:53:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|7
1616637210000|2021-03-25 01:53:30|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|3
1616637230000|2021-03-25 01:53:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|3
1616637250000|2021-03-25 01:54:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1616637270000|2021-03-25 01:54:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1616637310000|2021-03-25 01:55:10|2146.2|2145.9|2146.9|2146.6|2146.9|2146.6|2146.2|2145.9|6
1616637370000|2021-03-25 01:56:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1616637380000|2021-03-25 01:56:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1616637390000|2021-03-25 01:56:30|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1616637420000|2021-03-25 01:57:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1616637470000|2021-03-25 01:57:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1616637480000|2021-03-25 01:58:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1616637530000|2021-03-25 01:58:50|||||||||1
1616637540000|2021-03-25 01:59:00|2147.4|2147.1|2146.8|2146.5|2147.4|2147.1|2146.8|2146.5|6
1616637550000|2021-03-25 01:59:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1616637560000|2021-03-25 01:59:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1616637570000|2021-03-25 01:59:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1616637600000|2021-03-25 02:00:00|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|4
1616637610000|2021-03-25 02:00:10|2147.6|2147.3|2148.2|2147.9|2148.2|2147.9|2147.6|2147.3|9
1616637620000|2021-03-25 02:00:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1616637630000|2021-03-25 02:00:30|2148.5|2148.2|2147.1|2146.8|2148.5|2148.2|2147.1|2146.8|14
1616637650000|2021-03-25 02:00:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1616637670000|2021-03-25 02:01:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1616637680000|2021-03-25 02:01:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1616637690000|2021-03-25 02:01:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1616637700000|2021-03-25 02:01:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1616637720000|2021-03-25 02:02:00|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|2
1616637730000|2021-03-25 02:02:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1616637760000|2021-03-25 02:02:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1616637790000|2021-03-25 02:03:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1616637820000|2021-03-25 02:03:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1616637840000|2021-03-25 02:04:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1616637850000|2021-03-25 02:04:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|4
1616637860000|2021-03-25 02:04:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1616637880000|2021-03-25 02:04:40|2148.6|2148.3|2149.8|2149.5|2149.8|2149.5|2148.6|2148.3|4
1616637890000|2021-03-25 02:04:50|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|7
1616637900000|2021-03-25 02:05:00|2149.7|2149.4|2150|2149.7|2150|2149.7|2149.7|2149.4|4
1616637910000|2021-03-25 02:05:10|2149.7|2149.4|2150.6|2150.3|2150.6|2150.3|2149.7|2149.4|10
1616637920000|2021-03-25 02:05:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1616637940000|2021-03-25 02:05:40|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|2
1616637960000|2021-03-25 02:06:00|2150.3|2150|2151|2150.7|2151.6|2151.3|2150.3|2150|34
1616637980000|2021-03-25 02:06:20|2150.8|2150.5|2151.5|2151.2|2151.5|2151.2|2150.8|2150.5|2
1616637990000|2021-03-25 02:06:30|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.5|2150.2|2
1616638010000|2021-03-25 02:06:50|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1616638020000|2021-03-25 02:07:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1616638030000|2021-03-25 02:07:10|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1616638040000|2021-03-25 02:07:20|2150.7|2150.4|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|5
1616638080000|2021-03-25 02:08:00|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|2
1616638090000|2021-03-25 02:08:10|2151.3|2151|2151.2|2150.9|2151.3|2151|2150.9|2150.6|6
1616638100000|2021-03-25 02:08:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1616638110000|2021-03-25 02:08:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1616638140000|2021-03-25 02:09:00|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|5
1616638150000|2021-03-25 02:09:10|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|3
1616638170000|2021-03-25 02:09:30|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|3
1616638180000|2021-03-25 02:09:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|3
1616638200000|2021-03-25 02:10:00|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.4|2150.1|3
1616638210000|2021-03-25 02:10:10|||||||||1
1616638230000|2021-03-25 02:10:30|2151.2|2150.9|2151.3|2151|2151.3|2151|2151.2|2150.9|4
1616638240000|2021-03-25 02:10:40|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.1|2150.8|6
1616638260000|2021-03-25 02:11:00|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|3
1616638280000|2021-03-25 02:11:20|2151.1|2150.8|2151.7|2151.4|2151.7|2151.4|2151.1|2150.8|6
1616638290000|2021-03-25 02:11:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|4
1616638320000|2021-03-25 02:12:00|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|4
1616638330000|2021-03-25 02:12:10|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|4
1616638350000|2021-03-25 02:12:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1616638430000|2021-03-25 02:13:50|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1616638470000|2021-03-25 02:14:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|4
1616638500000|2021-03-25 02:15:00|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616638510000|2021-03-25 02:15:10|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|4
1616638520000|2021-03-25 02:15:20|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.7|2151.4|10
1616638530000|2021-03-25 02:15:30|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|11
1616638540000|2021-03-25 02:15:40|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|15
1616638550000|2021-03-25 02:15:50|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|4
1616638560000|2021-03-25 02:16:00|2152.5|2152.2|2152|2151.7|2152.5|2152.2|2152|2151.7|15
1616638610000|2021-03-25 02:16:50|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|1
1616638640000|2021-03-25 02:17:20|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1616638660000|2021-03-25 02:17:40|2152.3|2152|2152.6|2152.3|2152.6|2152.3|2152.3|2152|5
1616638670000|2021-03-25 02:17:50|2152.5|2152.2|2152.9|2152.6|2152.9|2152.6|2152.5|2152.2|7
1616638680000|2021-03-25 02:18:00|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.6|2152.3|10
1616638700000|2021-03-25 02:18:20|2152.4|2152.1|2152.9|2152.6|2152.9|2152.6|2152.4|2152.1|7
1616638710000|2021-03-25 02:18:30|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|3
1616638780000|2021-03-25 02:19:40|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.3|2152|4
1616638790000|2021-03-25 02:19:50|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|5
1616638800000|2021-03-25 02:20:00|2152.2|2151.9|2152.5|2152.2|2152.9|2152.6|2152.2|2151.9|9
1616638810000|2021-03-25 02:20:10|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.3|2152|7
1616638820000|2021-03-25 02:20:20|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1616638830000|2021-03-25 02:20:30|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|33
1616638840000|2021-03-25 02:20:40|2153.6|2153.3|2155|2154.7|2155|2154.7|2153.5|2153.2|69
1616638850000|2021-03-25 02:20:50|2154.8|2154.5|2154.6|2154.3|2155.1|2154.8|2154.3|2154|24
1616638860000|2021-03-25 02:21:00|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|2
1616638870000|2021-03-25 02:21:10|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.8|2154.5|55
1616638880000|2021-03-25 02:21:20|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|6
1616638890000|2021-03-25 02:21:30|2154.1|2153.8|2155.3|2155|2155.3|2155|2154.1|2153.8|9
1616638900000|2021-03-25 02:21:40|2154.8|2154.5|2155.1|2154.8|2155.1|2154.8|2154.5|2154.2|11
1616638910000|2021-03-25 02:21:50|2155|2154.7|2153.6|2153.3|2155|2154.7|2153.6|2153.3|46
1616638920000|2021-03-25 02:22:00|2153.9|2153.6|2153.7|2153.4|2154.1|2153.8|2153.6|2153.3|18
1616638940000|2021-03-25 02:22:20|2154|2153.7|2153.5|2153.2|2154|2153.7|2153.5|2153.2|3
1616638950000|2021-03-25 02:22:30|2153.4|2153.1|2152.7|2152.4|2153.4|2153.1|2152.7|2152.4|23
1616638960000|2021-03-25 02:22:40|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2153|2152.7|7
1616638970000|2021-03-25 02:22:50|2153.2|2152.9|2152.7|2152.4|2153.2|2152.9|2152.7|2152.4|8
1616638980000|2021-03-25 02:23:00|2152.9|2152.6|2151.1|2150.8|2152.9|2152.6|2151.1|2150.8|120
1616638990000|2021-03-25 02:23:10|2151.3|2151|2151.3|2151|2151.7|2151.4|2151.3|2151|7
1616639000000|2021-03-25 02:23:20|2151.6|2151.3|2151.9|2151.6|2151.9|2151.6|2151.6|2151.3|8
1616639010000|2021-03-25 02:23:30|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.6|2151.3|11
1616639020000|2021-03-25 02:23:40|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1616639030000|2021-03-25 02:23:50|2151.7|2151.4|2151.3|2151|2151.7|2151.4|2151.3|2151|9
1616639040000|2021-03-25 02:24:00|2151.8|2151.5|2151.2|2150.9|2151.9|2151.6|2151.2|2150.9|7
1616639050000|2021-03-25 02:24:10|||||||||5
1616639070000|2021-03-25 02:24:30|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|18
1616639110000|2021-03-25 02:25:10|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2
1616639130000|2021-03-25 02:25:30|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|11
1616639140000|2021-03-25 02:25:40|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|1
1616639150000|2021-03-25 02:25:50|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|5
1616639160000|2021-03-25 02:26:00|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.3|2151|7
1616639170000|2021-03-25 02:26:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1616639180000|2021-03-25 02:26:20|||||||||2
1616639240000|2021-03-25 02:27:20|2151.1|2150.8|2150.7|2150.4|2151.1|2150.8|2150.7|2150.4|3
1616639250000|2021-03-25 02:27:30|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|2
1616639260000|2021-03-25 02:27:40|||||||||1
1616639270000|2021-03-25 02:27:50|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|3
1616639280000|2021-03-25 02:28:00|||||||||1
1616639320000|2021-03-25 02:28:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616639330000|2021-03-25 02:28:50|2150|2149.7|2150|2149.7|2150|2149.7|2149.8|2149.5|10
1616639340000|2021-03-25 02:29:00|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1616639360000|2021-03-25 02:29:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1616639380000|2021-03-25 02:29:40|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|5
1616639400000|2021-03-25 02:30:00|2150.8|2150.5|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|13
1616639410000|2021-03-25 02:30:10|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1616639420000|2021-03-25 02:30:20|||||||||2
1616639430000|2021-03-25 02:30:30|2151.8|2151.5|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|18
1616639440000|2021-03-25 02:30:40|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|2
1616639460000|2021-03-25 02:31:00|||||||||1
1616639470000|2021-03-25 02:31:10|2151.5|2151.2|2151.8|2151.5|2151.9|2151.6|2151.5|2151.2|6
1616639500000|2021-03-25 02:31:40|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|4
1616639520000|2021-03-25 02:32:00|2151.1|2150.8|2151.6|2151.3|2151.6|2151.3|2151.1|2150.8|11
1616639550000|2021-03-25 02:32:30|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2
1616639560000|2021-03-25 02:32:40|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|2
1616639580000|2021-03-25 02:33:00|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|1
1616639590000|2021-03-25 02:33:10|2152.4|2152.1|2152.5|2152.2|2152.6|2152.3|2152.4|2152.1|6
1616639600000|2021-03-25 02:33:20|2152.8|2152.5|2152.4|2152.1|2152.8|2152.5|2152.4|2152.1|5
1616639620000|2021-03-25 02:33:40|||||||||1
1616639640000|2021-03-25 02:34:00|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|9
1616639660000|2021-03-25 02:34:20|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1616639670000|2021-03-25 02:34:30|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1616639680000|2021-03-25 02:34:40|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|1
1616639700000|2021-03-25 02:35:00|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.6|2152.3|3
1616639710000|2021-03-25 02:35:10|2152.5|2152.2|2152.8|2152.5|2152.8|2152.5|2152.5|2152.2|5
1616639720000|2021-03-25 02:35:20|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1616639740000|2021-03-25 02:35:40|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1616639750000|2021-03-25 02:35:50|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1616639780000|2021-03-25 02:36:20|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|3
1616639790000|2021-03-25 02:36:30|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1616639800000|2021-03-25 02:36:40|2153.1|2152.8|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|7
1616639810000|2021-03-25 02:36:50|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|5
1616639820000|2021-03-25 02:37:00|2153.3|2153|2153.9|2153.6|2153.9|2153.6|2153.3|2153|13
1616639830000|2021-03-25 02:37:10|2153.8|2153.5|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|7
1616639840000|2021-03-25 02:37:20|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|28
1616639860000|2021-03-25 02:37:40|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1616639890000|2021-03-25 02:38:10|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|3
1616639910000|2021-03-25 02:38:30|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|3
1616639920000|2021-03-25 02:38:40|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2
1616639930000|2021-03-25 02:38:50|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2
1616639940000|2021-03-25 02:39:00|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1616639980000|2021-03-25 02:39:40|2152.8|2152.5|2154.1|2153.8|2154.1|2153.8|2152.8|2152.5|11
1616639990000|2021-03-25 02:39:50|||||||||2
1616640000000|2021-03-25 02:40:00|2154.2|2153.9|2153.8|2153.5|2154.2|2153.9|2153.8|2153.5|4
1616640010000|2021-03-25 02:40:10|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.2|2153.9|3
1616640020000|2021-03-25 02:40:20|2153.6|2153.3|2154.2|2153.9|2154.2|2153.9|2153.6|2153.3|5
1616640030000|2021-03-25 02:40:30|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|1
1616640040000|2021-03-25 02:40:40|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1616640050000|2021-03-25 02:40:50|||||||||1
1616640060000|2021-03-25 02:41:00|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|10
1616640070000|2021-03-25 02:41:10|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|5
1616640080000|2021-03-25 02:41:20|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1616640090000|2021-03-25 02:41:30|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|8
1616640100000|2021-03-25 02:41:40|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|3
1616640120000|2021-03-25 02:42:00|2154.1|2153.8|2154.7|2154.4|2154.7|2154.4|2154.1|2153.8|17
1616640130000|2021-03-25 02:42:10|2154.6|2154.3|2155.1|2154.8|2155.1|2154.8|2154.6|2154.3|7
1616640150000|2021-03-25 02:42:30|2155.3|2155|2155.5|2155.2|2155.6|2155.3|2155.3|2155|22
1616640160000|2021-03-25 02:42:40|2155.8|2155.5|2155.2|2154.9|2155.8|2155.5|2155.2|2154.9|30
1616640170000|2021-03-25 02:42:50|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155|2154.7|4
1616640180000|2021-03-25 02:43:00|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|3
1616640190000|2021-03-25 02:43:10|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|2
1616640200000|2021-03-25 02:43:20|2155.5|2155.2|2155.1|2154.8|2155.5|2155.2|2155.1|2154.8|4
1616640210000|2021-03-25 02:43:30|2155.3|2155|2155.4|2155.1|2155.5|2155.2|2155.3|2155|5
1616640220000|2021-03-25 02:43:40|2155.6|2155.3|2155.6|2155.3|2155.9|2155.6|2155.6|2155.3|6
1616640230000|2021-03-25 02:43:50|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|5
1616640240000|2021-03-25 02:44:00|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|4
1616640250000|2021-03-25 02:44:10|2155|2154.7|2154.7|2154.4|2155|2154.7|2154.7|2154.4|5
1616640270000|2021-03-25 02:44:30|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|1
1616640290000|2021-03-25 02:44:50|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2
1616640300000|2021-03-25 02:45:00|2154.7|2154.4|2154.9|2154.6|2154.9|2154.6|2154.7|2154.4|4
1616640330000|2021-03-25 02:45:30|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|1
1616640370000|2021-03-25 02:46:10|||||||||1
1616640380000|2021-03-25 02:46:20|||||||||2
1616640400000|2021-03-25 02:46:40|2155.1|2154.8|2154.8|2154.5|2155.1|2154.8|2154.8|2154.5|5
1616640410000|2021-03-25 02:46:50|2154.5|2154.2|2154.1|2153.8|2154.5|2154.2|2154.1|2153.8|8
1616640420000|2021-03-25 02:47:00|2154|2153.7|2153.7|2153.4|2154|2153.7|2153.7|2153.4|5
1616640430000|2021-03-25 02:47:10|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1616640440000|2021-03-25 02:47:20|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2
1616640450000|2021-03-25 02:47:30|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2152.9|2152.6|5
1616640460000|2021-03-25 02:47:40|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1616640470000|2021-03-25 02:47:50|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1616640490000|2021-03-25 02:48:10|||||||||1
1616640500000|2021-03-25 02:48:20|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1616640510000|2021-03-25 02:48:30|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|7
1616640530000|2021-03-25 02:48:50|2154.6|2154.3|2155|2154.7|2155|2154.7|2154.6|2154.3|14
1616640540000|2021-03-25 02:49:00|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|1
1616640550000|2021-03-25 02:49:10|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|3
1616640570000|2021-03-25 02:49:30|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|1
1616640620000|2021-03-25 02:50:20|2154.4|2154.1|2154.6|2154.3|2154.6|2154.3|2154.4|2154.1|3
1616640640000|2021-03-25 02:50:40|||||||||1
1616640680000|2021-03-25 02:51:20|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|1
1616640690000|2021-03-25 02:51:30|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1616640710000|2021-03-25 02:51:50|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|1
1616640720000|2021-03-25 02:52:00|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|1
1616640750000|2021-03-25 02:52:30|2154.6|2154.3|2154.1|2153.8|2154.6|2154.3|2154.1|2153.8|4
1616640760000|2021-03-25 02:52:40|2154|2153.7|2153.5|2153.2|2154|2153.7|2153.3|2153|25
1616640770000|2021-03-25 02:52:50|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2
1616640790000|2021-03-25 02:53:10|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|2
1616640800000|2021-03-25 02:53:20|2153.2|2152.9|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|3
1616640810000|2021-03-25 02:53:30|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2
1616640820000|2021-03-25 02:53:40|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2
1616640830000|2021-03-25 02:53:50|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|2
1616640840000|2021-03-25 02:54:00|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2153|2152.7|2
1616640850000|2021-03-25 02:54:10|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1616640860000|2021-03-25 02:54:20|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|4
1616640880000|2021-03-25 02:54:40|2153|2152.7|2153.7|2153.4|2153.7|2153.4|2153|2152.7|3
1616641030000|2021-03-25 02:57:10|2154.1|2153.8|2154.8|2154.5|2154.8|2154.5|2154.1|2153.8|92
1616641050000|2021-03-25 02:57:30|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.8|2154.5|7
1616641060000|2021-03-25 02:57:40|||||||||2
1616641080000|2021-03-25 02:58:00|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1616641090000|2021-03-25 02:58:10|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2
1616641110000|2021-03-25 02:58:30|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|7
1616641130000|2021-03-25 02:58:50|||||||||1
1616641150000|2021-03-25 02:59:10|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|1
1616641190000|2021-03-25 02:59:50|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2
1616641200000|2021-03-25 03:00:00|2154.8|2154.5|2155.1|2154.8|2155.1|2154.8|2154.8|2154.5|5
1616641260000|2021-03-25 03:01:00|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|1
1616641270000|2021-03-25 03:01:10|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|4
1616641300000|2021-03-25 03:01:40|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|12
1616641310000|2021-03-25 03:01:50|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.4|2153.1|4
1616641320000|2021-03-25 03:02:00|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1616641330000|2021-03-25 03:02:10|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1616641340000|2021-03-25 03:02:20|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1616641380000|2021-03-25 03:03:00|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|3
1616641390000|2021-03-25 03:03:10|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1616641400000|2021-03-25 03:03:20|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|31
1616641410000|2021-03-25 03:03:30|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|7
1616641480000|2021-03-25 03:04:40|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1616641490000|2021-03-25 03:04:50|2153.8|2153.5|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|3
1616641500000|2021-03-25 03:05:00|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|1
1616641510000|2021-03-25 03:05:10|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|1
1616641520000|2021-03-25 03:05:20|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|5
1616641530000|2021-03-25 03:05:30|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2153.5|2153.2|6
1616641610000|2021-03-25 03:06:50|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1616641620000|2021-03-25 03:07:00|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1616641660000|2021-03-25 03:07:40|2153|2152.7|2153|2152.7|2153|2152.7|2152.7|2152.4|52
1616641670000|2021-03-25 03:07:50|||||||||1
1616641690000|2021-03-25 03:08:10|2153.2|2152.9|2152.8|2152.5|2153.2|2152.9|2152.8|2152.5|14
1616641700000|2021-03-25 03:08:20|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2
1616641710000|2021-03-25 03:08:30|2153|2152.7|2153|2152.7|2153.1|2152.8|2152.9|2152.6|11
1616641730000|2021-03-25 03:08:50|2152.9|2152.6|2153.3|2153|2153.3|2153|2152.9|2152.6|4
1616641780000|2021-03-25 03:09:40|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1616641830000|2021-03-25 03:10:30|2153.4|2153.1|2152.7|2152.4|2153.4|2153.1|2152.7|2152.4|3
1616641860000|2021-03-25 03:11:00|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1616641870000|2021-03-25 03:11:10|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|10
1616641920000|2021-03-25 03:12:00|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1616641930000|2021-03-25 03:12:10|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1616641940000|2021-03-25 03:12:20|2152.7|2152.4|2151.6|2151.3|2152.7|2152.4|2151.6|2151.3|99
1616641960000|2021-03-25 03:12:40|2152|2151.7|2151.5|2151.2|2152|2151.7|2151.5|2151.2|4
1616642010000|2021-03-25 03:13:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|20
1616642020000|2021-03-25 03:13:40|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|3
1616642040000|2021-03-25 03:14:00|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|9
1616642050000|2021-03-25 03:14:10|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1616642060000|2021-03-25 03:14:20|2151.1|2150.8|2150.5|2150.2|2151.1|2150.8|2150.5|2150.2|2
1616642110000|2021-03-25 03:15:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616642140000|2021-03-25 03:15:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1616642170000|2021-03-25 03:16:10|2152.1|2151.8|2151.6|2151.3|2152.1|2151.8|2151.3|2151|7
1616642190000|2021-03-25 03:16:30|2151.3|2151|2151|2150.7|2151.3|2151|2151|2150.7|3
1616642200000|2021-03-25 03:16:40|||||||||2
1616642210000|2021-03-25 03:16:50|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|14
1616642230000|2021-03-25 03:17:10|||||||||1
1616642290000|2021-03-25 03:18:10|||||||||1
1616642380000|2021-03-25 03:19:40|2151.3|2151|2151.1|2150.8|2151.3|2151|2151.1|2150.8|2
1616642390000|2021-03-25 03:19:50|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|5
1616642430000|2021-03-25 03:20:30|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|3
1616642470000|2021-03-25 03:21:10|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|11
1616642490000|2021-03-25 03:21:30|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.9|2150.6|2
1616642530000|2021-03-25 03:22:10|||||||||1
1616642540000|2021-03-25 03:22:20|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151.1|2150.8|2
1616642570000|2021-03-25 03:22:50|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1616642660000|2021-03-25 03:24:20|2152|2151.7|2151.6|2151.3|2152.2|2151.9|2151.6|2151.3|6
1616642760000|2021-03-25 03:26:00|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|5
1616642820000|2021-03-25 03:27:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616642830000|2021-03-25 03:27:10|||||||||1
1616642850000|2021-03-25 03:27:30|||||||||5
1616642860000|2021-03-25 03:27:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616642920000|2021-03-25 03:28:40|||||||||1
1616642930000|2021-03-25 03:28:50|||||||||2
1616642940000|2021-03-25 03:29:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1616642960000|2021-03-25 03:29:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1616642970000|2021-03-25 03:29:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616643040000|2021-03-25 03:30:40|2151.2|2150.9|2151.3|2151|2151.3|2151|2151.2|2150.9|3
1616643080000|2021-03-25 03:31:20|2152.1|2151.8|2152.3|2152|2152.3|2152|2152.1|2151.8|26
1616643100000|2021-03-25 03:31:40|2153.3|2153|2153.5|2153.2|2153.5|2153.2|2152.9|2152.6|5
1616643110000|2021-03-25 03:31:50|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|3
1616643130000|2021-03-25 03:32:10|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1616643140000|2021-03-25 03:32:20|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1616643160000|2021-03-25 03:32:40|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1616643190000|2021-03-25 03:33:10|||||||||1
1616643200000|2021-03-25 03:33:20|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|2
1616643240000|2021-03-25 03:34:00|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|3
1616643250000|2021-03-25 03:34:10|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|2
1616643310000|2021-03-25 03:35:10|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616643330000|2021-03-25 03:35:30|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1616643350000|2021-03-25 03:35:50|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|3
1616643390000|2021-03-25 03:36:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2
1616643450000|2021-03-25 03:37:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616643460000|2021-03-25 03:37:40|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2
1616643470000|2021-03-25 03:37:50|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616643510000|2021-03-25 03:38:30|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|4
1616643520000|2021-03-25 03:38:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|3
1616643530000|2021-03-25 03:38:50|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616643540000|2021-03-25 03:39:00|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|6
1616643600000|2021-03-25 03:40:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1616643610000|2021-03-25 03:40:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1616643660000|2021-03-25 03:41:00|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|2
1616643710000|2021-03-25 03:41:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1616643720000|2021-03-25 03:42:00|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1616643770000|2021-03-25 03:42:50|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616643780000|2021-03-25 03:43:00|2150.9|2150.6|2151.3|2151|2151.3|2151|2150.9|2150.6|3
1616643790000|2021-03-25 03:43:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616643800000|2021-03-25 03:43:20|||||||||2
1616643820000|2021-03-25 03:43:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1616643870000|2021-03-25 03:44:30|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1616643890000|2021-03-25 03:44:50|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1616643950000|2021-03-25 03:45:50|||||||||3
1616643980000|2021-03-25 03:46:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1616643990000|2021-03-25 03:46:30|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1616644020000|2021-03-25 03:47:00|||||||||1
1616644030000|2021-03-25 03:47:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616644070000|2021-03-25 03:47:50|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1616644110000|2021-03-25 03:48:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616644150000|2021-03-25 03:49:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|7
1616644180000|2021-03-25 03:49:40|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616644200000|2021-03-25 03:50:00|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|5
1616644220000|2021-03-25 03:50:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|19
1616644230000|2021-03-25 03:50:30|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|4
1616644260000|2021-03-25 03:51:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616644300000|2021-03-25 03:51:40|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|2
1616644310000|2021-03-25 03:51:50|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|37
1616644320000|2021-03-25 03:52:00|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|7
1616644340000|2021-03-25 03:52:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|3
1616644350000|2021-03-25 03:52:30|||||||||20
1616644360000|2021-03-25 03:52:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1616644460000|2021-03-25 03:54:20|||||||||1
1616644490000|2021-03-25 03:54:50|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616644500000|2021-03-25 03:55:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1616644510000|2021-03-25 03:55:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616644530000|2021-03-25 03:55:30|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616644560000|2021-03-25 03:56:00|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616644620000|2021-03-25 03:57:00|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1616644650000|2021-03-25 03:57:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|7
1616644660000|2021-03-25 03:57:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1616644670000|2021-03-25 03:57:50|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1616644690000|2021-03-25 03:58:10|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616644700000|2021-03-25 03:58:20|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1616644710000|2021-03-25 03:58:30|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2
1616644740000|2021-03-25 03:59:00|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.4|2151.1|8
1616644800000|2021-03-25 04:00:00|2151.9|2151.6|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|3
1616644820000|2021-03-25 04:00:20|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616644830000|2021-03-25 04:00:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1616644860000|2021-03-25 04:01:00|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|8
1616644900000|2021-03-25 04:01:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616644910000|2021-03-25 04:01:50|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|10
1616644960000|2021-03-25 04:02:40|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1616644980000|2021-03-25 04:03:00|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|2
1616644990000|2021-03-25 04:03:10|||||||||1
1616645000000|2021-03-25 04:03:20|||||||||1
1616645040000|2021-03-25 04:04:00|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1616645200000|2021-03-25 04:06:40|2151.3|2151|2150.3|2150|2151.3|2151|2150.3|2150|31
1616645220000|2021-03-25 04:07:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2
1616645240000|2021-03-25 04:07:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1616645260000|2021-03-25 04:07:40|||||||||1
1616645290000|2021-03-25 04:08:10|2150.3|2150|2150.6|2150.3|2150.6|2150.3|2150.3|2150|3
1616645330000|2021-03-25 04:08:50|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616645350000|2021-03-25 04:09:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1616645390000|2021-03-25 04:09:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1616645400000|2021-03-25 04:10:00|||||||||1
1616645420000|2021-03-25 04:10:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616645440000|2021-03-25 04:10:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1616645480000|2021-03-25 04:11:20|||||||||1
1616645550000|2021-03-25 04:12:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|3
1616645560000|2021-03-25 04:12:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616645610000|2021-03-25 04:13:30|||||||||4
1616645630000|2021-03-25 04:13:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1616645640000|2021-03-25 04:14:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|3
1616645670000|2021-03-25 04:14:30|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|2
1616645700000|2021-03-25 04:15:00|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|2
1616645710000|2021-03-25 04:15:10|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|4
1616645770000|2021-03-25 04:16:10|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.6|2149.3|8
1616645780000|2021-03-25 04:16:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1616645820000|2021-03-25 04:17:00|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|3
1616645830000|2021-03-25 04:17:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1616645860000|2021-03-25 04:17:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1616645870000|2021-03-25 04:17:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|4
1616645910000|2021-03-25 04:18:30|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1616645920000|2021-03-25 04:18:40|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1616645950000|2021-03-25 04:19:10|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|27
1616645960000|2021-03-25 04:19:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1616645980000|2021-03-25 04:19:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|14
1616646000000|2021-03-25 04:20:00|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|4
1616646020000|2021-03-25 04:20:20|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1616646070000|2021-03-25 04:21:10|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1616646080000|2021-03-25 04:21:20|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|4
1616646110000|2021-03-25 04:21:50|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616646290000|2021-03-25 04:24:50|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1616646340000|2021-03-25 04:25:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616646350000|2021-03-25 04:25:50|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1616646490000|2021-03-25 04:28:10|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|2
1616646520000|2021-03-25 04:28:40|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616646630000|2021-03-25 04:30:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|3
1616646640000|2021-03-25 04:30:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616646690000|2021-03-25 04:31:30|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|3
1616646750000|2021-03-25 04:32:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616646820000|2021-03-25 04:33:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1616646870000|2021-03-25 04:34:30|||||||||2
1616646940000|2021-03-25 04:35:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|3
1616647180000|2021-03-25 04:39:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616647190000|2021-03-25 04:39:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2
1616647200000|2021-03-25 04:40:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616647330000|2021-03-25 04:42:10|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616647340000|2021-03-25 04:42:20|||||||||1
1616647400000|2021-03-25 04:43:20|||||||||2
1616647410000|2021-03-25 04:43:30|2150|2149.7|2149.1|2148.8|2150|2149.7|2149.1|2148.8|27
1616647430000|2021-03-25 04:43:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|5
1616647460000|2021-03-25 04:44:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|1
1616647470000|2021-03-25 04:44:30|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1616647560000|2021-03-25 04:46:00|2148.7|2148.4|2148.2|2147.9|2148.7|2148.4|2148.2|2147.9|14
1616647570000|2021-03-25 04:46:10|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|3
1616647580000|2021-03-25 04:46:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1616647610000|2021-03-25 04:46:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|3
1616647660000|2021-03-25 04:47:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1616647710000|2021-03-25 04:48:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|3
1616647740000|2021-03-25 04:49:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1616647790000|2021-03-25 04:49:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|4
1616647860000|2021-03-25 04:51:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1616647870000|2021-03-25 04:51:10|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1616647880000|2021-03-25 04:51:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|3
1616647920000|2021-03-25 04:52:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1616647940000|2021-03-25 04:52:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1616647950000|2021-03-25 04:52:30|2148|2147.7|2147.2|2146.9|2148|2147.7|2147.2|2146.9|2
1616647980000|2021-03-25 04:53:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1616648120000|2021-03-25 04:55:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1616648170000|2021-03-25 04:56:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1616648230000|2021-03-25 04:57:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1616648260000|2021-03-25 04:57:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1616648480000|2021-03-25 05:01:20|2148.7|2148.4|2149.3|2149|2149.3|2149|2148.7|2148.4|19
1616648490000|2021-03-25 05:01:30|2149.5|2149.2|2150.2|2149.9|2150.2|2149.9|2149.5|2149.2|6
1616648500000|2021-03-25 05:01:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|5
1616648510000|2021-03-25 05:01:50|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|5
1616648520000|2021-03-25 05:02:00|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|2
1616648600000|2021-03-25 05:03:20|||||||||10
1616648610000|2021-03-25 05:03:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1616648670000|2021-03-25 05:04:30|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|3
1616648680000|2021-03-25 05:04:40|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.3|2150|3
1616648700000|2021-03-25 05:05:00|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616648720000|2021-03-25 05:05:20|2151.8|2151.5|2151.4|2151.1|2151.8|2151.5|2151.4|2151.1|2
1616648730000|2021-03-25 05:05:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1616648760000|2021-03-25 05:06:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1616648770000|2021-03-25 05:06:10|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|5
1616648780000|2021-03-25 05:06:20|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1616648790000|2021-03-25 05:06:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616648800000|2021-03-25 05:06:40|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616648820000|2021-03-25 05:07:00|||||||||1
1616648850000|2021-03-25 05:07:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1616648920000|2021-03-25 05:08:40|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|1
1616648930000|2021-03-25 05:08:50|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|3
1616648940000|2021-03-25 05:09:00|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|4
1616648950000|2021-03-25 05:09:10|2152.3|2152|2151.9|2151.6|2152.4|2152.1|2151.8|2151.5|4
1616648960000|2021-03-25 05:09:20|2152.8|2152.5|2152.6|2152.3|2152.9|2152.6|2152.6|2152.3|3
1616648990000|2021-03-25 05:09:50|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2152.3|2152|2
1616649000000|2021-03-25 05:10:00|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|4
1616649040000|2021-03-25 05:10:40|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1616649050000|2021-03-25 05:10:50|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1616649060000|2021-03-25 05:11:00|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|4
1616649070000|2021-03-25 05:11:10|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1616649120000|2021-03-25 05:12:00|||||||||1
1616649130000|2021-03-25 05:12:10|||||||||1
1616649140000|2021-03-25 05:12:20|||||||||1
1616649170000|2021-03-25 05:12:50|||||||||1
1616649180000|2021-03-25 05:13:00|2152|2151.7|2151.7|2151.4|2152|2151.7|2151.7|2151.4|4
1616649240000|2021-03-25 05:14:00|||||||||1
1616649320000|2021-03-25 05:15:20|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|1
1616649430000|2021-03-25 05:17:10|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1616649440000|2021-03-25 05:17:20|||||||||1
1616649470000|2021-03-25 05:17:50|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|3
1616649520000|2021-03-25 05:18:40|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|2
1616649750000|2021-03-25 05:22:30|||||||||1
1616649810000|2021-03-25 05:23:30|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1616649820000|2021-03-25 05:23:40|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1616649840000|2021-03-25 05:24:00|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1616649870000|2021-03-25 05:24:30|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1616649880000|2021-03-25 05:24:40|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|8
1616649890000|2021-03-25 05:24:50|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1616649910000|2021-03-25 05:25:10|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2
1616649930000|2021-03-25 05:25:30|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|1
1616649950000|2021-03-25 05:25:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1616649960000|2021-03-25 05:26:00|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1616649990000|2021-03-25 05:26:30|2153.4|2153.1|2153.7|2153.4|2153.7|2153.4|2153.4|2153.1|7
1616650030000|2021-03-25 05:27:10|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1616650050000|2021-03-25 05:27:30|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|1
1616650060000|2021-03-25 05:27:40|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152|2151.7|29
1616650070000|2021-03-25 05:27:50|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1616650110000|2021-03-25 05:28:30|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|3
1616650120000|2021-03-25 05:28:40|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1616650130000|2021-03-25 05:28:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1616650150000|2021-03-25 05:29:10|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1616650160000|2021-03-25 05:29:20|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|3
1616650170000|2021-03-25 05:29:30|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1616650180000|2021-03-25 05:29:40|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.2|2152.9|5
1616650200000|2021-03-25 05:30:00|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|7
1616650220000|2021-03-25 05:30:20|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1616650230000|2021-03-25 05:30:30|2154.1|2153.8|2153.7|2153.4|2154.2|2153.9|2153.7|2153.4|4
1616650280000|2021-03-25 05:31:20|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2154|2153.7|8
1616650400000|2021-03-25 05:33:20|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|4
1616650410000|2021-03-25 05:33:30|||||||||1
1616650460000|2021-03-25 05:34:20|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|21
1616650470000|2021-03-25 05:34:30|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|3
1616650510000|2021-03-25 05:35:10|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|5
1616650570000|2021-03-25 05:36:10|2151.8|2151.5|2152.4|2152.1|2152.4|2152.1|2151.8|2151.5|14
1616650640000|2021-03-25 05:37:20|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|2
1616650650000|2021-03-25 05:37:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1616650660000|2021-03-25 05:37:40|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1616650670000|2021-03-25 05:37:50|||||||||2
1616650700000|2021-03-25 05:38:20|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1616650720000|2021-03-25 05:38:40|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1616650760000|2021-03-25 05:39:20|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1616650800000|2021-03-25 05:40:00|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616650810000|2021-03-25 05:40:10|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|4
1616650860000|2021-03-25 05:41:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|3
1616650870000|2021-03-25 05:41:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2
1616650900000|2021-03-25 05:41:40|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|3
1616650940000|2021-03-25 05:42:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1616651020000|2021-03-25 05:43:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1616651030000|2021-03-25 05:43:50|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2
1616651130000|2021-03-25 05:45:30|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1616651140000|2021-03-25 05:45:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1616651150000|2021-03-25 05:45:50|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1616651200000|2021-03-25 05:46:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1616651240000|2021-03-25 05:47:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|6
1616651250000|2021-03-25 05:47:30|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1616651290000|2021-03-25 05:48:10|2148.5|2148.2|2149|2148.7|2149|2148.7|2148.5|2148.2|2
1616651310000|2021-03-25 05:48:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1616651330000|2021-03-25 05:48:50|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|3
1616651360000|2021-03-25 05:49:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|4
1616651390000|2021-03-25 05:49:50|||||||||1
1616651400000|2021-03-25 05:50:00|2148.9|2148.6|2148.2|2147.9|2148.9|2148.6|2148.2|2147.9|33
1616651410000|2021-03-25 05:50:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1616651440000|2021-03-25 05:50:40|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|4
1616651450000|2021-03-25 05:50:50|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|6
1616651480000|2021-03-25 05:51:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1616651490000|2021-03-25 05:51:30|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|5
1616651500000|2021-03-25 05:51:40|2148.7|2148.4|2148|2147.7|2148.7|2148.4|2148|2147.7|10
1616651510000|2021-03-25 05:51:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1616651520000|2021-03-25 05:52:00|2148.7|2148.4|2148.3|2148|2148.7|2148.4|2148.3|2148|3
1616651530000|2021-03-25 05:52:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1616651540000|2021-03-25 05:52:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1616651560000|2021-03-25 05:52:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1616651620000|2021-03-25 05:53:40|||||||||1
1616651640000|2021-03-25 05:54:00|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|3
1616651670000|2021-03-25 05:54:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|3
1616651680000|2021-03-25 05:54:40|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|2
1616651690000|2021-03-25 05:54:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1616651700000|2021-03-25 05:55:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1616651720000|2021-03-25 05:55:20|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|2
1616651840000|2021-03-25 05:57:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1616651850000|2021-03-25 05:57:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1616651870000|2021-03-25 05:57:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1616651930000|2021-03-25 05:58:50|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|4
1616651940000|2021-03-25 05:59:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1616651950000|2021-03-25 05:59:10|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|4
1616651960000|2021-03-25 05:59:20|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2147.9|2147.6|5
1616651970000|2021-03-25 05:59:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1616652010000|2021-03-25 06:00:10|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|3
1616652020000|2021-03-25 06:00:20|||||||||1
1616652030000|2021-03-25 06:00:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|2
1616652060000|2021-03-25 06:01:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1616652070000|2021-03-25 06:01:10|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|5
1616652080000|2021-03-25 06:01:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1616652100000|2021-03-25 06:01:40|2147.7|2147.4|2147.2|2146.9|2147.7|2147.4|2147.2|2146.9|2
1616652240000|2021-03-25 06:04:00|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|2
1616652250000|2021-03-25 06:04:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1616652260000|2021-03-25 06:04:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1616652270000|2021-03-25 06:04:30|2147.5|2147.2|2148|2147.7|2148|2147.7|2147.5|2147.2|4
1616652290000|2021-03-25 06:04:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1616652300000|2021-03-25 06:05:00|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|2
1616652340000|2021-03-25 06:05:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1616652350000|2021-03-25 06:05:50|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|5
1616652370000|2021-03-25 06:06:10|2148.3|2148|2148.4|2148.1|2148.5|2148.2|2148.3|2148|12
1616652390000|2021-03-25 06:06:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1616652400000|2021-03-25 06:06:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|5
1616652410000|2021-03-25 06:06:50|2148.7|2148.4|2148.3|2148|2148.7|2148.4|2148.3|2148|6
1616652420000|2021-03-25 06:07:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1616652430000|2021-03-25 06:07:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|5
1616652440000|2021-03-25 06:07:20|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|2
1616652460000|2021-03-25 06:07:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1616652470000|2021-03-25 06:07:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1616652490000|2021-03-25 06:08:10|2148.3|2148|2148.7|2148.4|2148.7|2148.4|2148.3|2148|9
1616652500000|2021-03-25 06:08:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|5
1616652510000|2021-03-25 06:08:30|||||||||2
1616652520000|2021-03-25 06:08:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1616652540000|2021-03-25 06:09:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|4
1616652550000|2021-03-25 06:09:10|||||||||2
1616652560000|2021-03-25 06:09:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1616652580000|2021-03-25 06:09:40|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|4
1616652600000|2021-03-25 06:10:00|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|4
1616652610000|2021-03-25 06:10:10|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|3
1616652620000|2021-03-25 06:10:20|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2
1616652640000|2021-03-25 06:10:40|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|2
1616652650000|2021-03-25 06:10:50|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|2
1616652660000|2021-03-25 06:11:00|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|2
1616652680000|2021-03-25 06:11:20|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|4
1616652700000|2021-03-25 06:11:40|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1616652710000|2021-03-25 06:11:50|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1616652830000|2021-03-25 06:13:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1616652840000|2021-03-25 06:14:00|||||||||1
1616652860000|2021-03-25 06:14:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1616652880000|2021-03-25 06:14:40|||||||||2
1616652900000|2021-03-25 06:15:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1616652910000|2021-03-25 06:15:10|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|6
1616652920000|2021-03-25 06:15:20|||||||||2
1616652930000|2021-03-25 06:15:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1616652950000|2021-03-25 06:15:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1616652960000|2021-03-25 06:16:00|2148.4|2148.1|2149.1|2148.8|2149.1|2148.8|2148.4|2148.1|2
1616652970000|2021-03-25 06:16:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1616652990000|2021-03-25 06:16:30|2150|2149.7|2149.5|2149.2|2150|2149.7|2149.5|2149.2|2
1616653020000|2021-03-25 06:17:00|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1616653030000|2021-03-25 06:17:10|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1616653050000|2021-03-25 06:17:30|||||||||1
1616653070000|2021-03-25 06:17:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1616653090000|2021-03-25 06:18:10|||||||||1
1616653110000|2021-03-25 06:18:30|2150.9|2150.6|2150.8|2150.5|2151.2|2150.9|2150.8|2150.5|5
1616653120000|2021-03-25 06:18:40|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|3
1616653130000|2021-03-25 06:18:50|2151|2150.7|2151.1|2150.8|2151.1|2150.8|2151|2150.7|2
1616653140000|2021-03-25 06:19:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1616653150000|2021-03-25 06:19:10|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.8|2150.5|2
1616653160000|2021-03-25 06:19:20|||||||||2
1616653180000|2021-03-25 06:19:40|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1616653200000|2021-03-25 06:20:00|||||||||1
1616653230000|2021-03-25 06:20:30|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151.1|2150.8|3
1616653270000|2021-03-25 06:21:10|2151.3|2151|2151.7|2151.4|2151.7|2151.4|2151.3|2151|4
1616653280000|2021-03-25 06:21:20|||||||||1
1616653380000|2021-03-25 06:23:00|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.8|2150.5|3
1616653590000|2021-03-25 06:26:30|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|3
1616653620000|2021-03-25 06:27:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1616653640000|2021-03-25 06:27:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1616653660000|2021-03-25 06:27:40|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1616653680000|2021-03-25 06:28:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616653700000|2021-03-25 06:28:20|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1616653710000|2021-03-25 06:28:30|2150.1|2149.8|2149.6|2149.3|2150.2|2149.9|2149.6|2149.3|7
1616653730000|2021-03-25 06:28:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1616653740000|2021-03-25 06:29:00|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1616653760000|2021-03-25 06:29:20|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|4
1616653800000|2021-03-25 06:30:00|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|5
1616653830000|2021-03-25 06:30:30|2149.4|2149.1|2149.1|2148.8|2149.5|2149.2|2149.1|2148.8|5
1616653840000|2021-03-25 06:30:40|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|2
1616653850000|2021-03-25 06:30:50|2149.3|2149|2148.9|2148.6|2149.3|2149|2148.9|2148.6|3
1616653880000|2021-03-25 06:31:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1616653920000|2021-03-25 06:32:00|||||||||1
1616653950000|2021-03-25 06:32:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1616653960000|2021-03-25 06:32:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1616654000000|2021-03-25 06:33:20|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|3
1616654090000|2021-03-25 06:34:50|2150.3|2150|2150.7|2150.4|2150.7|2150.4|2150.3|2150|18
1616654100000|2021-03-25 06:35:00|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151.1|2150.8|4
1616654130000|2021-03-25 06:35:30|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|3
1616654140000|2021-03-25 06:35:40|||||||||2
1616654180000|2021-03-25 06:36:20|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|2
1616654190000|2021-03-25 06:36:30|||||||||1
1616654220000|2021-03-25 06:37:00|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|3
1616654230000|2021-03-25 06:37:10|2152|2151.7|2152|2151.7|2152|2151.7|2151.9|2151.6|12
1616654240000|2021-03-25 06:37:20|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2
1616654260000|2021-03-25 06:37:40|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1616654310000|2021-03-25 06:38:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1616654330000|2021-03-25 06:38:50|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616654350000|2021-03-25 06:39:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|3
1616654370000|2021-03-25 06:39:30|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|2
1616654380000|2021-03-25 06:39:40|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|3
1616654410000|2021-03-25 06:40:10|||||||||1
1616654460000|2021-03-25 06:41:00|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616654500000|2021-03-25 06:41:40|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616654580000|2021-03-25 06:43:00|2151.6|2151.3|2151.3|2151|2151.6|2151.3|2151.3|2151|5
1616654590000|2021-03-25 06:43:10|||||||||1
1616654650000|2021-03-25 06:44:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616654680000|2021-03-25 06:44:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1616654710000|2021-03-25 06:45:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1616654760000|2021-03-25 06:46:00|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|4
1616654780000|2021-03-25 06:46:20|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|2
1616654790000|2021-03-25 06:46:30|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|12
1616654800000|2021-03-25 06:46:40|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|4
1616654810000|2021-03-25 06:46:50|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|10
1616654820000|2021-03-25 06:47:00|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2152|2151.7|13
1616654850000|2021-03-25 06:47:30|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|5
1616654870000|2021-03-25 06:47:50|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2152|2151.7|17
1616654880000|2021-03-25 06:48:00|2152.3|2152|2152.1|2151.8|2152.3|2152|2152.1|2151.8|5
1616654890000|2021-03-25 06:48:10|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|30
1616654900000|2021-03-25 06:48:20|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1616654910000|2021-03-25 06:48:30|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2
1616654930000|2021-03-25 06:48:50|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|2
1616654950000|2021-03-25 06:49:10|||||||||1
1616654960000|2021-03-25 06:49:20|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2
1616654980000|2021-03-25 06:49:40|||||||||1
1616654990000|2021-03-25 06:49:50|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1616655000000|2021-03-25 06:50:00|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|6
1616655040000|2021-03-25 06:50:40|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1616655050000|2021-03-25 06:50:50|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2152|2151.7|3
1616655060000|2021-03-25 06:51:00|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|6
1616655080000|2021-03-25 06:51:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1616655090000|2021-03-25 06:51:30|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1616655100000|2021-03-25 06:51:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1616655130000|2021-03-25 06:52:10|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|2
1616655190000|2021-03-25 06:53:10|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1616655220000|2021-03-25 06:53:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1616655230000|2021-03-25 06:53:50|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616655240000|2021-03-25 06:54:00|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1616655260000|2021-03-25 06:54:20|||||||||1
1616655270000|2021-03-25 06:54:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1616655280000|2021-03-25 06:54:40|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.8|2150.5|4
1616655300000|2021-03-25 06:55:00|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1616655340000|2021-03-25 06:55:40|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616655420000|2021-03-25 06:57:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1616655500000|2021-03-25 06:58:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1616655530000|2021-03-25 06:58:50|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616655560000|2021-03-25 06:59:20|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|3
1616655600000|2021-03-25 07:00:00|2151.9|2151.6|2151.1|2150.8|2151.9|2151.6|2151.1|2150.8|8
1616655640000|2021-03-25 07:00:40|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|3
1616655660000|2021-03-25 07:01:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2
1616655690000|2021-03-25 07:01:30|2148.3|2148|2148.8|2148.5|2148.8|2148.5|2148.3|2148|2
1616655700000|2021-03-25 07:01:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1616655730000|2021-03-25 07:02:10|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|4
1616655740000|2021-03-25 07:02:20|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|3
1616655780000|2021-03-25 07:03:00|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616655800000|2021-03-25 07:03:20|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1616655810000|2021-03-25 07:03:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|32
1616655820000|2021-03-25 07:03:40|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|2
1616655830000|2021-03-25 07:03:50|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1616655860000|2021-03-25 07:04:20|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616655870000|2021-03-25 07:04:30|2151.2|2150.9|2151|2150.7|2151.2|2150.9|2151|2150.7|18
1616655890000|2021-03-25 07:04:50|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|3
1616655900000|2021-03-25 07:05:00|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|3
1616655910000|2021-03-25 07:05:10|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1616655930000|2021-03-25 07:05:30|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|3
1616655970000|2021-03-25 07:06:10|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|10
1616656000000|2021-03-25 07:06:40|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|1
1616656080000|2021-03-25 07:08:00|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2
1616656090000|2021-03-25 07:08:10|2151.9|2151.6|2152.8|2152.5|2152.8|2152.5|2151.9|2151.6|6
1616656100000|2021-03-25 07:08:20|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1616656130000|2021-03-25 07:08:50|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1616656140000|2021-03-25 07:09:00|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|2
1616656150000|2021-03-25 07:09:10|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|3
1616656170000|2021-03-25 07:09:30|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|1
1616656200000|2021-03-25 07:10:00|2152.9|2152.6|2152.6|2152.3|2152.9|2152.6|2152.6|2152.3|2
1616656240000|2021-03-25 07:10:40|||||||||1
1616656290000|2021-03-25 07:11:30|2152.4|2152.1|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|7
1616656340000|2021-03-25 07:12:20|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1616656350000|2021-03-25 07:12:30|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1616656400000|2021-03-25 07:13:20|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.7|2151.4|3
1616656410000|2021-03-25 07:13:30|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|4
1616656420000|2021-03-25 07:13:40|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1616656430000|2021-03-25 07:13:50|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1616656440000|2021-03-25 07:14:00|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.1|2150.8|21
1616656450000|2021-03-25 07:14:10|||||||||8
1616656470000|2021-03-25 07:14:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|4
1616656480000|2021-03-25 07:14:40|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|19
1616656490000|2021-03-25 07:14:50|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.5|2151.2|18
1616656500000|2021-03-25 07:15:00|2151.8|2151.5|2152.2|2151.9|2152.2|2151.9|2151.8|2151.5|12
1616656510000|2021-03-25 07:15:10|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|12
1616656530000|2021-03-25 07:15:30|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|15
1616656540000|2021-03-25 07:15:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616656550000|2021-03-25 07:15:50|||||||||3
1616656600000|2021-03-25 07:16:40|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1616656620000|2021-03-25 07:17:00|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|3
1616656630000|2021-03-25 07:17:10|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2
1616656670000|2021-03-25 07:17:50|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|2
1616656680000|2021-03-25 07:18:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1616656700000|2021-03-25 07:18:20|||||||||2
1616656710000|2021-03-25 07:18:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1616656720000|2021-03-25 07:18:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1616656740000|2021-03-25 07:19:00|||||||||1
1616656750000|2021-03-25 07:19:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2
1616656760000|2021-03-25 07:19:20|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|8
1616656770000|2021-03-25 07:19:30|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1616656780000|2021-03-25 07:19:40|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1616656790000|2021-03-25 07:19:50|2150.1|2149.8|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|3
1616656800000|2021-03-25 07:20:00|2150.3|2150|2150.8|2150.5|2150.8|2150.5|2150.3|2150|2
1616656810000|2021-03-25 07:20:10|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|4
1616656830000|2021-03-25 07:20:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616656840000|2021-03-25 07:20:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|15
1616656850000|2021-03-25 07:20:50|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1616656860000|2021-03-25 07:21:00|||||||||3
1616656870000|2021-03-25 07:21:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1616656890000|2021-03-25 07:21:30|2151.1|2150.8|2151.4|2151.1|2151.4|2151.1|2151.1|2150.8|8
1616656900000|2021-03-25 07:21:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616656920000|2021-03-25 07:22:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1616656930000|2021-03-25 07:22:10|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.8|2150.5|2
1616656950000|2021-03-25 07:22:30|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1616656980000|2021-03-25 07:23:00|2150.7|2150.4|2150.9|2150.6|2150.9|2150.6|2150.5|2150.2|4
1616656990000|2021-03-25 07:23:10|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1616657000000|2021-03-25 07:23:20|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1616657010000|2021-03-25 07:23:30|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|5
1616657020000|2021-03-25 07:23:40|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|8
1616657030000|2021-03-25 07:23:50|2149.9|2149.6|2150.5|2150.2|2150.5|2150.2|2149.9|2149.6|2
1616657040000|2021-03-25 07:24:00|2150.7|2150.4|2150.8|2150.5|2150.9|2150.6|2150.7|2150.4|4
1616657050000|2021-03-25 07:24:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|3
1616657070000|2021-03-25 07:24:30|2150.7|2150.4|2151.4|2151.1|2151.4|2151.1|2150.7|2150.4|4
1616657090000|2021-03-25 07:24:50|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|4
1616657100000|2021-03-25 07:25:00|2151.2|2150.9|2151|2150.7|2151.2|2150.9|2151|2150.7|2
1616657130000|2021-03-25 07:25:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1616657140000|2021-03-25 07:25:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616657150000|2021-03-25 07:25:50|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1616657160000|2021-03-25 07:26:00|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1616657190000|2021-03-25 07:26:30|2151.2|2150.9|2151.6|2151.3|2151.6|2151.3|2151.1|2150.8|9
1616657220000|2021-03-25 07:27:00|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616657230000|2021-03-25 07:27:10|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1616657250000|2021-03-25 07:27:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616657270000|2021-03-25 07:27:50|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1616657300000|2021-03-25 07:28:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|1
1616657320000|2021-03-25 07:28:40|||||||||1
1616657340000|2021-03-25 07:29:00|2150.7|2150.4|2151.1|2150.8|2151.1|2150.8|2150.7|2150.4|10
1616657350000|2021-03-25 07:29:10|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|4
1616657400000|2021-03-25 07:30:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616657410000|2021-03-25 07:30:10|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|5
1616657440000|2021-03-25 07:30:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|4
1616657460000|2021-03-25 07:31:00|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1616657470000|2021-03-25 07:31:10|2150.1|2149.8|2150|2149.7|2150.3|2150|2150|2149.7|8
1616657480000|2021-03-25 07:31:20|2150.1|2149.8|2150.2|2149.9|2150.3|2150|2150.1|2149.8|3
1616657490000|2021-03-25 07:31:30|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.1|2149.8|5
1616657500000|2021-03-25 07:31:40|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|7
1616657520000|2021-03-25 07:32:00|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|3
1616657530000|2021-03-25 07:32:10|2151.1|2150.8|2150.9|2150.6|2151.4|2151.1|2150.9|2150.6|11
1616657580000|2021-03-25 07:33:00|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151.1|2150.8|2
1616657600000|2021-03-25 07:33:20|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|3
1616657620000|2021-03-25 07:33:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1616657630000|2021-03-25 07:33:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1616657700000|2021-03-25 07:35:00|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2
1616657710000|2021-03-25 07:35:10|||||||||1
1616657750000|2021-03-25 07:35:50|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1616657770000|2021-03-25 07:36:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1616657790000|2021-03-25 07:36:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1616657840000|2021-03-25 07:37:20|2150.1|2149.8|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|3
1616657880000|2021-03-25 07:38:00|||||||||1
1616657890000|2021-03-25 07:38:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2
1616657900000|2021-03-25 07:38:20|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1616657920000|2021-03-25 07:38:40|||||||||1
1616657930000|2021-03-25 07:38:50|||||||||2
1616657950000|2021-03-25 07:39:10|||||||||1
1616657960000|2021-03-25 07:39:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616657970000|2021-03-25 07:39:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1616657990000|2021-03-25 07:39:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1616658030000|2021-03-25 07:40:30|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616658040000|2021-03-25 07:40:40|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1616658050000|2021-03-25 07:40:50|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1616658060000|2021-03-25 07:41:00|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1616658080000|2021-03-25 07:41:20|2150|2149.7|2150.3|2150|2150.3|2150|2150|2149.7|2
1616658100000|2021-03-25 07:41:40|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|3
1616658120000|2021-03-25 07:42:00|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1616658160000|2021-03-25 07:42:40|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|3
1616658180000|2021-03-25 07:43:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|4
1616658190000|2021-03-25 07:43:10|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|2
1616658200000|2021-03-25 07:43:20|||||||||3
1616658220000|2021-03-25 07:43:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2
1616658230000|2021-03-25 07:43:50|||||||||1
1616658260000|2021-03-25 07:44:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1616658280000|2021-03-25 07:44:40|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1616658290000|2021-03-25 07:44:50|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616658300000|2021-03-25 07:45:00|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1616658310000|2021-03-25 07:45:10|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616658340000|2021-03-25 07:45:40|2150.7|2150.4|2150.4|2150.1|2150.7|2150.4|2150.4|2150.1|16
1616658360000|2021-03-25 07:46:00|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.3|2150|16
1616658390000|2021-03-25 07:46:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|10
1616658410000|2021-03-25 07:46:50|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.5|2150.2|2
1616658420000|2021-03-25 07:47:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616658430000|2021-03-25 07:47:10|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1616658530000|2021-03-25 07:48:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1616658540000|2021-03-25 07:49:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1616658570000|2021-03-25 07:49:30|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1616658600000|2021-03-25 07:50:00|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1616658610000|2021-03-25 07:50:10|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1616658620000|2021-03-25 07:50:20|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.3|2149|14
1616658630000|2021-03-25 07:50:30|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|5
1616658640000|2021-03-25 07:50:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1616658650000|2021-03-25 07:50:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|3
1616658660000|2021-03-25 07:51:00|2149.5|2149.2|2149.1|2148.8|2149.5|2149.2|2149.1|2148.8|8
1616658680000|2021-03-25 07:51:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1616658690000|2021-03-25 07:51:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1616658710000|2021-03-25 07:51:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|10
1616658720000|2021-03-25 07:52:00|2148.9|2148.6|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|5
1616658730000|2021-03-25 07:52:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1616658750000|2021-03-25 07:52:30|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|2
1616658800000|2021-03-25 07:53:20|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1616658810000|2021-03-25 07:53:30|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1616658820000|2021-03-25 07:53:40|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1616658830000|2021-03-25 07:53:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1616658840000|2021-03-25 07:54:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|13
1616658890000|2021-03-25 07:54:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|4
1616658900000|2021-03-25 07:55:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1616658930000|2021-03-25 07:55:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1616658950000|2021-03-25 07:55:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1616658960000|2021-03-25 07:56:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|1
1616659000000|2021-03-25 07:56:40|2148.7|2148.4|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|3
1616659010000|2021-03-25 07:56:50|||||||||1
1616659020000|2021-03-25 07:57:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2147.9|2147.6|9
1616659030000|2021-03-25 07:57:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|8
1616659050000|2021-03-25 07:57:30|2148.2|2147.9|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|7
1616659070000|2021-03-25 07:57:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1616659080000|2021-03-25 07:58:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|1
1616659100000|2021-03-25 07:58:20|||||||||2
1616659130000|2021-03-25 07:58:50|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|4
1616659140000|2021-03-25 07:59:00|2149.5|2149.2|2149.3|2149|2149.6|2149.3|2149.3|2149|6
1616659160000|2021-03-25 07:59:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1616659190000|2021-03-25 07:59:50|2149.1|2148.8|2148.7|2148.4|2149.1|2148.8|2148.7|2148.4|8
1616659200000|2021-03-25 08:00:00|2148.4|2148.1|2147.5|2147.2|2148.4|2148.1|2146.3|2146|87
1616659210000|2021-03-25 08:00:10|2147.7|2147.4|2146.9|2146.6|2147.7|2147.4|2146.9|2146.6|9
1616659230000|2021-03-25 08:00:30|2146.5|2146.2|2146.4|2146.1|2147.3|2147|2146.4|2146.1|24
1616659240000|2021-03-25 08:00:40|2146.5|2146.2|2146.4|2146.1|2147|2146.7|2146.4|2146.1|13
1616659250000|2021-03-25 08:00:50|2146.8|2146.5|2147.6|2147.3|2147.6|2147.3|2146.7|2146.4|3
1616659260000|2021-03-25 08:01:00|2147|2146.7|2146.2|2145.9|2147|2146.7|2146.2|2145.9|7
1616659280000|2021-03-25 08:01:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1616659290000|2021-03-25 08:01:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|3
1616659300000|2021-03-25 08:01:40|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|2
1616659310000|2021-03-25 08:01:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1616659320000|2021-03-25 08:02:00|2147.1|2146.8|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|6
1616659330000|2021-03-25 08:02:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1616659340000|2021-03-25 08:02:20|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|10
1616659350000|2021-03-25 08:02:30|||||||||1
1616659360000|2021-03-25 08:02:40|2147|2146.7|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|15
1616659370000|2021-03-25 08:02:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1616659380000|2021-03-25 08:03:00|2145.7|2145.4|2144.6|2144.3|2145.9|2145.6|2144.6|2144.3|38
1616659390000|2021-03-25 08:03:10|2144.5|2144.2|2143.5|2143.2|2144.5|2144.2|2143.5|2143.2|90
1616659400000|2021-03-25 08:03:20|2143.4|2143.1|2144|2143.7|2144.3|2144|2143.4|2143.1|10
1616659410000|2021-03-25 08:03:30|2143.5|2143.2|2143.9|2143.6|2144|2143.7|2143.5|2143.2|8
1616659420000|2021-03-25 08:03:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|3
1616659430000|2021-03-25 08:03:50|2145.1|2144.8|2144.7|2144.4|2145.1|2144.8|2144.7|2144.4|7
1616659440000|2021-03-25 08:04:00|2144.3|2144|2144.4|2144.1|2144.5|2144.2|2144.1|2143.8|9
1616659460000|2021-03-25 08:04:20|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|2
1616659470000|2021-03-25 08:04:30|2144.7|2144.4|2144.5|2144.2|2145.3|2145|2144.5|2144.2|18
1616659490000|2021-03-25 08:04:50|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|9
1616659500000|2021-03-25 08:05:00|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2144.8|2144.5|10
1616659510000|2021-03-25 08:05:10|2145.1|2144.8|2145.6|2145.3|2145.6|2145.3|2145.1|2144.8|4
1616659520000|2021-03-25 08:05:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|3
1616659530000|2021-03-25 08:05:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|5
1616659540000|2021-03-25 08:05:40|2146.7|2146.4|2146.1|2145.8|2146.7|2146.4|2146.1|2145.8|3
1616659550000|2021-03-25 08:05:50|2146.5|2146.2|2147.2|2146.9|2147.2|2146.9|2146.5|2146.2|4
1616659560000|2021-03-25 08:06:00|2147.5|2147.2|2146.1|2145.8|2147.5|2147.2|2146.1|2145.8|17
1616659570000|2021-03-25 08:06:10|2146.5|2146.2|2147.7|2147.4|2147.7|2147.4|2146.5|2146.2|16
1616659580000|2021-03-25 08:06:20|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|2
1616659590000|2021-03-25 08:06:30|2147.3|2147|2147|2146.7|2147.3|2147|2147|2146.7|10
1616659600000|2021-03-25 08:06:40|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|7
1616659610000|2021-03-25 08:06:50|2146.4|2146.1|2146.2|2145.9|2147.1|2146.8|2146.2|2145.9|15
1616659620000|2021-03-25 08:07:00|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|3
1616659630000|2021-03-25 08:07:10|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|4
1616659640000|2021-03-25 08:07:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1616659650000|2021-03-25 08:07:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1616659660000|2021-03-25 08:07:40|2146.6|2146.3|2147.1|2146.8|2147.1|2146.8|2146.6|2146.3|7
1616659670000|2021-03-25 08:07:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1616659680000|2021-03-25 08:08:00|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|12
1616659700000|2021-03-25 08:08:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|14
1616659710000|2021-03-25 08:08:30|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1616659720000|2021-03-25 08:08:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1616659730000|2021-03-25 08:08:50|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|10
1616659740000|2021-03-25 08:09:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|5
1616659750000|2021-03-25 08:09:10|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2147|2146.7|5
1616659760000|2021-03-25 08:09:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1616659770000|2021-03-25 08:09:30|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|2
1616659790000|2021-03-25 08:09:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1616659800000|2021-03-25 08:10:00|2147.5|2147.2|2146.9|2146.6|2147.7|2147.4|2146.9|2146.6|9
1616659810000|2021-03-25 08:10:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1616659820000|2021-03-25 08:10:20|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|2
1616659840000|2021-03-25 08:10:40|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|6
1616659850000|2021-03-25 08:10:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|5
1616659860000|2021-03-25 08:11:00|2147.2|2146.9|2148|2147.7|2148|2147.7|2147.2|2146.9|26
1616659870000|2021-03-25 08:11:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1616659880000|2021-03-25 08:11:20|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|3
1616659890000|2021-03-25 08:11:30|2148.3|2148|2148|2147.7|2148.3|2148|2147.7|2147.4|8
1616659920000|2021-03-25 08:12:00|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|2
1616659930000|2021-03-25 08:12:10|2148.4|2148.1|2149.1|2148.8|2149.2|2148.9|2148.4|2148.1|18
1616659940000|2021-03-25 08:12:20|2149.2|2148.9|2148.7|2148.4|2149.2|2148.9|2148.7|2148.4|7
1616659950000|2021-03-25 08:12:30|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|3
1616659960000|2021-03-25 08:12:40|2148.6|2148.3|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|3
1616659970000|2021-03-25 08:12:50|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|5
1616659980000|2021-03-25 08:13:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|11
1616659990000|2021-03-25 08:13:10|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|3
1616660000000|2021-03-25 08:13:20|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|2
1616660010000|2021-03-25 08:13:30|2148.6|2148.3|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|11
1616660020000|2021-03-25 08:13:40|2148.4|2148.1|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|18
1616660030000|2021-03-25 08:13:50|||||||||1
1616660040000|2021-03-25 08:14:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1616660060000|2021-03-25 08:14:20|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|3
1616660070000|2021-03-25 08:14:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1616660080000|2021-03-25 08:14:40|2148.3|2148|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|5
1616660090000|2021-03-25 08:14:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1616660100000|2021-03-25 08:15:00|2148.1|2147.8|2148.8|2148.5|2148.8|2148.5|2148.1|2147.8|36
1616660110000|2021-03-25 08:15:10|2149|2148.7|2149.8|2149.5|2149.8|2149.5|2149|2148.7|51
1616660120000|2021-03-25 08:15:20|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.4|2149.1|21
1616660130000|2021-03-25 08:15:30|2149.8|2149.5|2150.7|2150.4|2150.7|2150.4|2149.8|2149.5|10
1616660140000|2021-03-25 08:15:40|2150.5|2150.2|2150.9|2150.6|2150.9|2150.6|2150.5|2150.2|2
1616660150000|2021-03-25 08:15:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1616660160000|2021-03-25 08:16:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616660170000|2021-03-25 08:16:10|2150.6|2150.3|2150.3|2150|2150.6|2150.3|2150.1|2149.8|9
1616660180000|2021-03-25 08:16:20|2150.5|2150.2|2150|2149.7|2150.5|2150.2|2150|2149.7|4
1616660190000|2021-03-25 08:16:30|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1616660200000|2021-03-25 08:16:40|||||||||2
1616660210000|2021-03-25 08:16:50|||||||||1
1616660220000|2021-03-25 08:17:00|2150.4|2150.1|2151.3|2151|2151.4|2151.1|2150.4|2150.1|13
1616660230000|2021-03-25 08:17:10|2151.1|2150.8|2151|2150.7|2151.5|2151.2|2151|2150.7|5
1616660240000|2021-03-25 08:17:20|2151.6|2151.3|2151.5|2151.2|2151.9|2151.6|2151.4|2151.1|14
1616660250000|2021-03-25 08:17:30|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|2
1616660260000|2021-03-25 08:17:40|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616660270000|2021-03-25 08:17:50|2151.3|2151|2151.1|2150.8|2151.3|2151|2151|2150.7|11
1616660280000|2021-03-25 08:18:00|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|3
1616660300000|2021-03-25 08:18:20|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|2
1616660310000|2021-03-25 08:18:30|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1616660330000|2021-03-25 08:18:50|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|3
1616660350000|2021-03-25 08:19:10|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|2
1616660360000|2021-03-25 08:19:20|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|3
1616660370000|2021-03-25 08:19:30|2151.7|2151.4|2152.1|2151.8|2152.2|2151.9|2151.7|2151.4|17
1616660380000|2021-03-25 08:19:40|2152.4|2152.1|2152.8|2152.5|2152.8|2152.5|2152.2|2151.9|12
1616660390000|2021-03-25 08:19:50|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2151.8|2151.5|110
1616660400000|2021-03-25 08:20:00|2152|2151.7|2152|2151.7|2152.2|2151.9|2151.9|2151.6|10
1616660420000|2021-03-25 08:20:20|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|3
1616660430000|2021-03-25 08:20:30|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|4
1616660440000|2021-03-25 08:20:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1616660450000|2021-03-25 08:20:50|2150.9|2150.6|2150.4|2150.1|2150.9|2150.6|2150.4|2150.1|4
1616660460000|2021-03-25 08:21:00|2150.2|2149.9|2150.3|2150|2150.4|2150.1|2150.2|2149.9|9
1616660470000|2021-03-25 08:21:10|2149.9|2149.6|2150|2149.7|2150|2149.7|2149.9|2149.6|2
1616660490000|2021-03-25 08:21:30|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|4
1616660500000|2021-03-25 08:21:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1616660520000|2021-03-25 08:22:00|2149.3|2149|2149.7|2149.4|2149.9|2149.6|2149.3|2149|42
1616660530000|2021-03-25 08:22:10|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.4|2149.1|17
1616660540000|2021-03-25 08:22:20|2149.6|2149.3|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|10
1616660550000|2021-03-25 08:22:30|2150|2149.7|2149.8|2149.5|2150|2149.7|2149.8|2149.5|2
1616660560000|2021-03-25 08:22:40|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|1
1616660580000|2021-03-25 08:23:00|2150.1|2149.8|2150.3|2150|2150.3|2150|2150.1|2149.8|2
1616660600000|2021-03-25 08:23:20|2150.8|2150.5|2150.4|2150.1|2150.8|2150.5|2150.1|2149.8|12
1616660620000|2021-03-25 08:23:40|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|6
1616660640000|2021-03-25 08:24:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616660650000|2021-03-25 08:24:10|2151.2|2150.9|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|11
1616660660000|2021-03-25 08:24:20|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616660670000|2021-03-25 08:24:30|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|2
1616660680000|2021-03-25 08:24:40|2151|2150.7|2151.1|2150.8|2151.1|2150.8|2151|2150.7|5
1616660690000|2021-03-25 08:24:50|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|6
1616660700000|2021-03-25 08:25:00|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1616660710000|2021-03-25 08:25:10|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1616660720000|2021-03-25 08:25:20|||||||||4
1616660730000|2021-03-25 08:25:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|3
1616660740000|2021-03-25 08:25:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616660750000|2021-03-25 08:25:50|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616660760000|2021-03-25 08:26:00|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|3
1616660780000|2021-03-25 08:26:20|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616660790000|2021-03-25 08:26:30|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|6
1616660810000|2021-03-25 08:26:50|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|8
1616660820000|2021-03-25 08:27:00|2149.9|2149.6|2150.3|2150|2150.3|2150|2149.9|2149.6|2
1616660840000|2021-03-25 08:27:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2
1616660850000|2021-03-25 08:27:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1616660870000|2021-03-25 08:27:50|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|1
1616660880000|2021-03-25 08:28:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1616660910000|2021-03-25 08:28:30|||||||||1
1616660930000|2021-03-25 08:28:50|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616660940000|2021-03-25 08:29:00|2150.4|2150.1|2150.8|2150.5|2150.9|2150.6|2150.4|2150.1|3
1616660950000|2021-03-25 08:29:10|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1616660960000|2021-03-25 08:29:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1616660970000|2021-03-25 08:29:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616660990000|2021-03-25 08:29:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|1
1616661000000|2021-03-25 08:30:00|2149.9|2149.6|2150.1|2149.8|2150.4|2150.1|2149.9|2149.6|8
1616661010000|2021-03-25 08:30:10|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1616661040000|2021-03-25 08:30:40|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|3
1616661050000|2021-03-25 08:30:50|||||||||2
1616661060000|2021-03-25 08:31:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|1
1616661080000|2021-03-25 08:31:20|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.5|2150.2|6
1616661090000|2021-03-25 08:31:30|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|2
1616661120000|2021-03-25 08:32:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1616661140000|2021-03-25 08:32:20|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|8
1616661150000|2021-03-25 08:32:30|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|25
1616661160000|2021-03-25 08:32:40|2150.8|2150.5|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|9
1616661170000|2021-03-25 08:32:50|2151.6|2151.3|2152.1|2151.8|2152.1|2151.8|2151.6|2151.3|5
1616661180000|2021-03-25 08:33:00|2151.8|2151.5|2152|2151.7|2152.2|2151.9|2151.8|2151.5|6
1616661190000|2021-03-25 08:33:10|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2152|2151.7|6
1616661200000|2021-03-25 08:33:20|2152.1|2151.8|2151.5|2151.2|2152.1|2151.8|2151.5|2151.2|7
1616661210000|2021-03-25 08:33:30|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616661240000|2021-03-25 08:34:00|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|3
1616661250000|2021-03-25 08:34:10|2151.8|2151.5|2152.1|2151.8|2152.1|2151.8|2151.8|2151.5|2
1616661260000|2021-03-25 08:34:20|2152.3|2152|2152|2151.7|2152.3|2152|2152|2151.7|22
1616661280000|2021-03-25 08:34:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|9
1616661290000|2021-03-25 08:34:50|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|17
1616661300000|2021-03-25 08:35:00|2150.2|2149.9|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|4
1616661310000|2021-03-25 08:35:10|2150.8|2150.5|2151.5|2151.2|2151.5|2151.2|2150.8|2150.5|11
1616661320000|2021-03-25 08:35:20|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1616661330000|2021-03-25 08:35:30|2151.5|2151.2|2151.5|2151.2|2151.6|2151.3|2151.4|2151.1|11
1616661340000|2021-03-25 08:35:40|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|5
1616661350000|2021-03-25 08:35:50|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.5|2151.2|11
1616661360000|2021-03-25 08:36:00|2151.9|2151.6|2152|2151.7|2152.1|2151.8|2151.6|2151.3|19
1616661370000|2021-03-25 08:36:10|2151.7|2151.4|2151.6|2151.3|2151.9|2151.6|2151.3|2151|10
1616661380000|2021-03-25 08:36:20|||||||||1
1616661400000|2021-03-25 08:36:40|2152.1|2151.8|2152.3|2152|2152.3|2152|2152.1|2151.8|6
1616661410000|2021-03-25 08:36:50|2152.4|2152.1|2151.9|2151.6|2152.4|2152.1|2151.9|2151.6|17
1616661420000|2021-03-25 08:37:00|2152.1|2151.8|2152.1|2151.8|2152.2|2151.9|2152|2151.7|8
1616661430000|2021-03-25 08:37:10|2152|2151.7|2152.1|2151.8|2152.3|2152|2152|2151.7|10
1616661440000|2021-03-25 08:37:20|2152|2151.7|2152|2151.7|2152.2|2151.9|2152|2151.7|16
1616661450000|2021-03-25 08:37:30|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|13
1616661460000|2021-03-25 08:37:40|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|5
1616661470000|2021-03-25 08:37:50|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|3
1616661480000|2021-03-25 08:38:00|2151.6|2151.3|2151.1|2150.8|2151.6|2151.3|2151.1|2150.8|5
1616661490000|2021-03-25 08:38:10|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1616661500000|2021-03-25 08:38:20|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616661510000|2021-03-25 08:38:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1616661520000|2021-03-25 08:38:40|||||||||1
1616661530000|2021-03-25 08:38:50|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1616661540000|2021-03-25 08:39:00|2151.6|2151.3|2152.1|2151.8|2152.1|2151.8|2151.6|2151.3|5
1616661550000|2021-03-25 08:39:10|2152.5|2152.2|2152|2151.7|2152.5|2152.2|2152|2151.7|9
1616661560000|2021-03-25 08:39:20|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2
1616661570000|2021-03-25 08:39:30|2151.9|2151.6|2151.4|2151.1|2151.9|2151.6|2151.4|2151.1|3
1616661580000|2021-03-25 08:39:40|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1616661590000|2021-03-25 08:39:50|2151.4|2151.1|2151|2150.7|2151.4|2151.1|2151|2150.7|8
1616661600000|2021-03-25 08:40:00|2151.3|2151|2151|2150.7|2151.5|2151.2|2151|2150.7|4
1616661610000|2021-03-25 08:40:10|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|1
1616661620000|2021-03-25 08:40:20|2151.2|2150.9|2150.6|2150.3|2151.2|2150.9|2150.6|2150.3|12
1616661640000|2021-03-25 08:40:40|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|8
1616661660000|2021-03-25 08:41:00|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.5|2150.2|4
1616661670000|2021-03-25 08:41:10|2150.8|2150.5|2150.6|2150.3|2151.2|2150.9|2150.6|2150.3|7
1616661690000|2021-03-25 08:41:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616661700000|2021-03-25 08:41:40|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|7
1616661710000|2021-03-25 08:41:50|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1616661720000|2021-03-25 08:42:00|2151.4|2151.1|2151|2150.7|2151.4|2151.1|2151|2150.7|3
1616661730000|2021-03-25 08:42:10|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1616661740000|2021-03-25 08:42:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|4
1616661750000|2021-03-25 08:42:30|||||||||1
1616661760000|2021-03-25 08:42:40|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2
1616661770000|2021-03-25 08:42:50|2150.8|2150.5|2151.1|2150.8|2151.4|2151.1|2150.6|2150.3|21
1616661780000|2021-03-25 08:43:00|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2151|2150.7|6
1616661790000|2021-03-25 08:43:10|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1616661810000|2021-03-25 08:43:30|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|2
1616661820000|2021-03-25 08:43:40|2152|2151.7|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|26
1616661830000|2021-03-25 08:43:50|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.5|2151.2|7
1616661840000|2021-03-25 08:44:00|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|11
1616661850000|2021-03-25 08:44:10|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|4
1616661860000|2021-03-25 08:44:20|2151.4|2151.1|2151|2150.7|2151.4|2151.1|2151|2150.7|7
1616661880000|2021-03-25 08:44:40|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.3|2151|3
1616661890000|2021-03-25 08:44:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1616661900000|2021-03-25 08:45:00|2151.7|2151.4|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|5
1616661910000|2021-03-25 08:45:10|2151.3|2151|2151.4|2151.1|2151.7|2151.4|2151.3|2151|10
1616661920000|2021-03-25 08:45:20|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|2
1616661930000|2021-03-25 08:45:30|2151.3|2151|2151.9|2151.6|2151.9|2151.6|2151.3|2151|2
1616661940000|2021-03-25 08:45:40|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|3
1616661950000|2021-03-25 08:45:50|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616661960000|2021-03-25 08:46:00|2151.3|2151|2151.1|2150.8|2151.3|2151|2151.1|2150.8|11
1616661970000|2021-03-25 08:46:10|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2151|2150.7|3
1616661980000|2021-03-25 08:46:20|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|4
1616661990000|2021-03-25 08:46:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1616662000000|2021-03-25 08:46:40|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.2|2150.9|3
1616662010000|2021-03-25 08:46:50|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.9|2150.6|5
1616662020000|2021-03-25 08:47:00|2150.8|2150.5|2151.5|2151.2|2151.5|2151.2|2150.8|2150.5|5
1616662030000|2021-03-25 08:47:10|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|3
1616662040000|2021-03-25 08:47:20|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2
1616662050000|2021-03-25 08:47:30|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|5
1616662060000|2021-03-25 08:47:40|||||||||1
1616662070000|2021-03-25 08:47:50|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616662080000|2021-03-25 08:48:00|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2
1616662090000|2021-03-25 08:48:10|2152.1|2151.8|2151.8|2151.5|2152.3|2152|2151.8|2151.5|6
1616662100000|2021-03-25 08:48:20|2152.1|2151.8|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|12
1616662110000|2021-03-25 08:48:30|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.3|2152|20
1616662120000|2021-03-25 08:48:40|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1616662130000|2021-03-25 08:48:50|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|2
1616662140000|2021-03-25 08:49:00|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|4
1616662150000|2021-03-25 08:49:10|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|3
1616662160000|2021-03-25 08:49:20|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|5
1616662170000|2021-03-25 08:49:30|2153|2152.7|2153.4|2153.1|2153.4|2153.1|2153|2152.7|6
1616662180000|2021-03-25 08:49:40|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|5
1616662190000|2021-03-25 08:49:50|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|5
1616662200000|2021-03-25 08:50:00|2153.3|2153|2153.1|2152.8|2153.4|2153.1|2153.1|2152.8|5
1616662220000|2021-03-25 08:50:20|2152.6|2152.3|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|2
1616662240000|2021-03-25 08:50:40|2152|2151.7|2151.3|2151|2152|2151.7|2151.3|2151|7
1616662250000|2021-03-25 08:50:50|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|1
1616662260000|2021-03-25 08:51:00|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1616662270000|2021-03-25 08:51:10|2152.3|2152|2151.9|2151.6|2152.3|2152|2151.9|2151.6|2
1616662280000|2021-03-25 08:51:20|2151.8|2151.5|2152.3|2152|2152.3|2152|2151.8|2151.5|2
1616662290000|2021-03-25 08:51:30|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|3
1616662300000|2021-03-25 08:51:40|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1616662310000|2021-03-25 08:51:50|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|2
1616662340000|2021-03-25 08:52:20|2152.6|2152.3|2152.1|2151.8|2152.6|2152.3|2151.9|2151.6|7
1616662370000|2021-03-25 08:52:50|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2150.9|2150.6|8
1616662380000|2021-03-25 08:53:00|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616662390000|2021-03-25 08:53:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616662400000|2021-03-25 08:53:20|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1616662410000|2021-03-25 08:53:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|3
1616662420000|2021-03-25 08:53:40|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|1
1616662430000|2021-03-25 08:53:50|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1616662440000|2021-03-25 08:54:00|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|2
1616662450000|2021-03-25 08:54:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1616662470000|2021-03-25 08:54:30|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.7|2150.4|5
1616662480000|2021-03-25 08:54:40|2151.1|2150.8|2151.5|2151.2|2151.5|2151.2|2151.1|2150.8|14
1616662500000|2021-03-25 08:55:00|||||||||1
1616662510000|2021-03-25 08:55:10|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|4
1616662550000|2021-03-25 08:55:50|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|1
1616662560000|2021-03-25 08:56:00|2151.1|2150.8|2150.6|2150.3|2151.1|2150.8|2150.6|2150.3|53
1616662570000|2021-03-25 08:56:10|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.3|2150|3
1616662580000|2021-03-25 08:56:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2
1616662590000|2021-03-25 08:56:30|||||||||1
1616662600000|2021-03-25 08:56:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1616662620000|2021-03-25 08:57:00|2149.7|2149.4|2149.3|2149|2149.7|2149.4|2149.3|2149|29
1616662630000|2021-03-25 08:57:10|2149.6|2149.3|2148.9|2148.6|2149.7|2149.4|2148.9|2148.6|28
1616662640000|2021-03-25 08:57:20|2149.3|2149|2149.1|2148.8|2149.3|2149|2148.8|2148.5|8
1616662660000|2021-03-25 08:57:40|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|5
1616662680000|2021-03-25 08:58:00|2148|2147.7|2148.1|2147.8|2148.2|2147.9|2147.9|2147.6|11
1616662690000|2021-03-25 08:58:10|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|5
1616662700000|2021-03-25 08:58:20|2148|2147.7|2148|2147.7|2148.2|2147.9|2148|2147.7|5
1616662730000|2021-03-25 08:58:50|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|7
1616662740000|2021-03-25 08:59:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1616662750000|2021-03-25 08:59:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1616662760000|2021-03-25 08:59:20|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2148.1|2147.8|6
1616662770000|2021-03-25 08:59:30|2148|2147.7|2148.3|2148|2148.3|2148|2148|2147.7|5
1616662800000|2021-03-25 09:00:00|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|8
1616662810000|2021-03-25 09:00:10|2147.2|2146.9|2147.2|2146.9|2147.5|2147.2|2146.9|2146.6|10
1616662820000|2021-03-25 09:00:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|3
1616662830000|2021-03-25 09:00:30|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|6
1616662840000|2021-03-25 09:00:40|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.2|2146.9|10
1616662850000|2021-03-25 09:00:50|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147|2146.7|21
1616662860000|2021-03-25 09:01:00|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|6
1616662870000|2021-03-25 09:01:10|2147.5|2147.2|2147.3|2147|2147.6|2147.3|2147.3|2147|9
1616662890000|2021-03-25 09:01:30|2146.8|2146.5|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|10
1616662900000|2021-03-25 09:01:40|2146.3|2146|2146.4|2146.1|2146.5|2146.2|2146.1|2145.8|16
1616662910000|2021-03-25 09:01:50|2146.3|2146|2145.8|2145.5|2146.3|2146|2145.8|2145.5|13
1616662920000|2021-03-25 09:02:00|2145.9|2145.6|2145.4|2145.1|2146|2145.7|2145.4|2145.1|4
1616662930000|2021-03-25 09:02:10|2145.2|2144.9|2145.7|2145.4|2145.7|2145.4|2145.2|2144.9|13
1616662940000|2021-03-25 09:02:20|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|3
1616662950000|2021-03-25 09:02:30|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|9
1616662960000|2021-03-25 09:02:40|2145.7|2145.4|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|7
1616663000000|2021-03-25 09:03:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|8
1616663010000|2021-03-25 09:03:30|||||||||6
1616663030000|2021-03-25 09:03:50|||||||||9
1616663040000|2021-03-25 09:04:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|3
1616663050000|2021-03-25 09:04:10|2144.9|2144.6|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|6
1616663060000|2021-03-25 09:04:20|2144.4|2144.1|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|19
1616663070000|2021-03-25 09:04:30|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.2|2143.9|10
1616663080000|2021-03-25 09:04:40|2144.1|2143.8|2144.5|2144.2|2144.5|2144.2|2144|2143.7|8
1616663100000|2021-03-25 09:05:00|2144.7|2144.4|2144.4|2144.1|2144.9|2144.6|2144.4|2144.1|10
1616663110000|2021-03-25 09:05:10|2144.3|2144|2144.7|2144.4|2144.7|2144.4|2144.3|2144|19
1616663130000|2021-03-25 09:05:30|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|4
1616663140000|2021-03-25 09:05:40|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|4
1616663150000|2021-03-25 09:05:50|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.8|2143.5|11
1616663160000|2021-03-25 09:06:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1616663170000|2021-03-25 09:06:10|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.3|2143|21
1616663180000|2021-03-25 09:06:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|3
1616663190000|2021-03-25 09:06:30|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|14
1616663200000|2021-03-25 09:06:40|2142.7|2142.4|2141.6|2141.3|2142.7|2142.4|2141.6|2141.3|29
1616663210000|2021-03-25 09:06:50|2141.4|2141.1|2141|2140.7|2141.5|2141.2|2141|2140.7|44
1616663220000|2021-03-25 09:07:00|2140.9|2140.6|2140.7|2140.4|2141|2140.7|2140.4|2140.1|30
1616663230000|2021-03-25 09:07:10|2140.8|2140.5|2141.2|2140.9|2141.2|2140.9|2140.8|2140.5|31
1616663240000|2021-03-25 09:07:20|2141.5|2141.2|2141.1|2140.8|2141.6|2141.3|2141.1|2140.8|20
1616663250000|2021-03-25 09:07:30|2141.4|2141.1|2141.2|2140.9|2141.6|2141.3|2140.8|2140.5|42
1616663260000|2021-03-25 09:07:40|2141.3|2141|2141|2140.7|2141.5|2141.2|2141|2140.7|21
1616663270000|2021-03-25 09:07:50|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|5
1616663280000|2021-03-25 09:08:00|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|10
1616663290000|2021-03-25 09:08:10|2142.1|2141.8|2142.4|2142.1|2142.8|2142.5|2142.1|2141.8|9
1616663300000|2021-03-25 09:08:20|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|10
1616663310000|2021-03-25 09:08:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|3
1616663320000|2021-03-25 09:08:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|5
1616663330000|2021-03-25 09:08:50|2142.7|2142.4|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|3
1616663340000|2021-03-25 09:09:00|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|6
1616663350000|2021-03-25 09:09:10|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|2
1616663360000|2021-03-25 09:09:20|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|5
1616663370000|2021-03-25 09:09:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1616663380000|2021-03-25 09:09:40|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.2|2142.9|6
1616663390000|2021-03-25 09:09:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1616663400000|2021-03-25 09:10:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1616663410000|2021-03-25 09:10:10|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143|2142.7|9
1616663420000|2021-03-25 09:10:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1616663440000|2021-03-25 09:10:40|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|6
1616663450000|2021-03-25 09:10:50|2143.7|2143.4|2143.5|2143.2|2143.9|2143.6|2143.5|2143.2|6
1616663460000|2021-03-25 09:11:00|2143.3|2143|2143.4|2143.1|2143.6|2143.3|2143.3|2143|3
1616663480000|2021-03-25 09:11:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1616663490000|2021-03-25 09:11:30|2144.1|2143.8|2144.6|2144.3|2144.6|2144.3|2144.1|2143.8|5
1616663500000|2021-03-25 09:11:40|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|2
1616663520000|2021-03-25 09:12:00|2144.6|2144.3|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|4
1616663530000|2021-03-25 09:12:10|||||||||1
1616663550000|2021-03-25 09:12:30|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.3|2144|12
1616663560000|2021-03-25 09:12:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1616663570000|2021-03-25 09:12:50|2143.8|2143.5|2144.6|2144.3|2144.6|2144.3|2143.8|2143.5|31
1616663580000|2021-03-25 09:13:00|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|2
1616663590000|2021-03-25 09:13:10|2144|2143.7|2144.3|2144|2144.3|2144|2144|2143.7|5
1616663600000|2021-03-25 09:13:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1616663610000|2021-03-25 09:13:30|||||||||2
1616663620000|2021-03-25 09:13:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1616663630000|2021-03-25 09:13:50|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1616663640000|2021-03-25 09:14:00|2144.5|2144.2|2145|2144.7|2145|2144.7|2144.5|2144.2|5
1616663650000|2021-03-25 09:14:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1616663660000|2021-03-25 09:14:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1616663670000|2021-03-25 09:14:30|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|4
1616663680000|2021-03-25 09:14:40|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|5
1616663690000|2021-03-25 09:14:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|4
1616663700000|2021-03-25 09:15:00|2144.7|2144.4|2143.8|2143.5|2144.7|2144.4|2143.8|2143.5|5
1616663710000|2021-03-25 09:15:10|2143.7|2143.4|2144.1|2143.8|2144.1|2143.8|2143.7|2143.4|6
1616663720000|2021-03-25 09:15:20|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|2
1616663730000|2021-03-25 09:15:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1616663740000|2021-03-25 09:15:40|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|3
1616663750000|2021-03-25 09:15:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1616663760000|2021-03-25 09:16:00|2144|2143.7|2143.7|2143.4|2144|2143.7|2143.7|2143.4|4
1616663770000|2021-03-25 09:16:10|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.3|2143|4
1616663800000|2021-03-25 09:16:40|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|3
1616663810000|2021-03-25 09:16:50|||||||||2
1616663830000|2021-03-25 09:17:10|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|25
1616663850000|2021-03-25 09:17:30|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|3
1616663860000|2021-03-25 09:17:40|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|2
1616663870000|2021-03-25 09:17:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1616663910000|2021-03-25 09:18:30|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|6
1616663940000|2021-03-25 09:19:00|2145.1|2144.8|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|22
1616663950000|2021-03-25 09:19:10|2145.7|2145.4|2146.2|2145.9|2146.2|2145.9|2145.5|2145.2|42
1616663960000|2021-03-25 09:19:20|2145.8|2145.5|2146.1|2145.8|2146.2|2145.9|2145.8|2145.5|6
1616663970000|2021-03-25 09:19:30|2146.2|2145.9|2145.8|2145.5|2146.2|2145.9|2145.8|2145.5|7
1616663980000|2021-03-25 09:19:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1616663990000|2021-03-25 09:19:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|6
1616664000000|2021-03-25 09:20:00|2145.6|2145.3|2146|2145.7|2146|2145.7|2145.6|2145.3|8
1616664010000|2021-03-25 09:20:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2145.6|2145.3|7
1616664020000|2021-03-25 09:20:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1616664040000|2021-03-25 09:20:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1616664050000|2021-03-25 09:20:50|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.7|2145.4|6
1616664060000|2021-03-25 09:21:00|2145.2|2144.9|2145.3|2145|2145.6|2145.3|2145.2|2144.9|8
1616664070000|2021-03-25 09:21:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1616664080000|2021-03-25 09:21:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1616664090000|2021-03-25 09:21:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1616664100000|2021-03-25 09:21:40|2145.4|2145.1|2144.9|2144.6|2145.4|2145.1|2144.9|2144.6|6
1616664110000|2021-03-25 09:21:50|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|8
1616664120000|2021-03-25 09:22:00|2144.8|2144.5|2144.5|2144.2|2144.9|2144.6|2144.5|2144.2|5
1616664130000|2021-03-25 09:22:10|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|3
1616664140000|2021-03-25 09:22:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|3
1616664150000|2021-03-25 09:22:30|2145.3|2145|2144.9|2144.6|2145.5|2145.2|2144.9|2144.6|5
1616664160000|2021-03-25 09:22:40|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|6
1616664170000|2021-03-25 09:22:50|2144.4|2144.1|2143.8|2143.5|2144.4|2144.1|2143.8|2143.5|8
1616664180000|2021-03-25 09:23:00|2144.1|2143.8|2145.2|2144.9|2145.2|2144.9|2143.9|2143.6|70
1616664190000|2021-03-25 09:23:10|2145.1|2144.8|2145.3|2145|2145.3|2145|2145|2144.7|3
1616664200000|2021-03-25 09:23:20|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|5
1616664210000|2021-03-25 09:23:30|2145.4|2145.1|2145.8|2145.5|2145.8|2145.5|2145.4|2145.1|4
1616664220000|2021-03-25 09:23:40|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|4
1616664240000|2021-03-25 09:24:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|3
1616664250000|2021-03-25 09:24:10|2145.7|2145.4|2145|2144.7|2145.7|2145.4|2145|2144.7|8
1616664260000|2021-03-25 09:24:20|2144.6|2144.3|2145|2144.7|2145|2144.7|2144.6|2144.3|8
1616664270000|2021-03-25 09:24:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|4
1616664320000|2021-03-25 09:25:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2
1616664330000|2021-03-25 09:25:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1616664340000|2021-03-25 09:25:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1616664350000|2021-03-25 09:25:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1616664380000|2021-03-25 09:26:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1616664410000|2021-03-25 09:26:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1616664420000|2021-03-25 09:27:00|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|6
1616664430000|2021-03-25 09:27:10|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2145.9|2145.6|5
1616664440000|2021-03-25 09:27:20|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|5
1616664450000|2021-03-25 09:27:30|||||||||2
1616664460000|2021-03-25 09:27:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|5
1616664470000|2021-03-25 09:27:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1616664480000|2021-03-25 09:28:00|2146|2145.7|2145.7|2145.4|2146.2|2145.9|2145.7|2145.4|12
1616664490000|2021-03-25 09:28:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1616664500000|2021-03-25 09:28:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1616664510000|2021-03-25 09:28:30|||||||||1
1616664520000|2021-03-25 09:28:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1616664530000|2021-03-25 09:28:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1616664540000|2021-03-25 09:29:00|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1616664560000|2021-03-25 09:29:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1616664570000|2021-03-25 09:29:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1616664580000|2021-03-25 09:29:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1616664600000|2021-03-25 09:30:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1616664610000|2021-03-25 09:30:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1616664620000|2021-03-25 09:30:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1616664640000|2021-03-25 09:30:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1616664660000|2021-03-25 09:31:00|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|2
1616664700000|2021-03-25 09:31:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1616664710000|2021-03-25 09:31:50|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|3
1616664720000|2021-03-25 09:32:00|||||||||1
1616664730000|2021-03-25 09:32:10|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|3
1616664740000|2021-03-25 09:32:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|1
1616664750000|2021-03-25 09:32:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1616664780000|2021-03-25 09:33:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1616664790000|2021-03-25 09:33:10|2147.2|2146.9|2146.7|2146.4|2147.2|2146.9|2146.7|2146.4|2
1616664800000|2021-03-25 09:33:20|2146.6|2146.3|2146.6|2146.3|2146.8|2146.5|2146.4|2146.1|7
1616664810000|2021-03-25 09:33:30|||||||||2
1616664820000|2021-03-25 09:33:40|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|3
1616664830000|2021-03-25 09:33:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1616664840000|2021-03-25 09:34:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1616664850000|2021-03-25 09:34:10|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.8|2145.5|10
1616664860000|2021-03-25 09:34:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1616664880000|2021-03-25 09:34:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1616664890000|2021-03-25 09:34:50|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|2
1616664900000|2021-03-25 09:35:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1616664930000|2021-03-25 09:35:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1616664940000|2021-03-25 09:35:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1616664950000|2021-03-25 09:35:50|2145.1|2144.8|2145.3|2145|2145.3|2145|2145.1|2144.8|2
1616664960000|2021-03-25 09:36:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1616664970000|2021-03-25 09:36:10|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|8
1616664990000|2021-03-25 09:36:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1616665000000|2021-03-25 09:36:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|6
1616665010000|2021-03-25 09:36:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|3
1616665020000|2021-03-25 09:37:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|3
1616665040000|2021-03-25 09:37:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1616665050000|2021-03-25 09:37:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1616665060000|2021-03-25 09:37:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1616665070000|2021-03-25 09:37:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1616665130000|2021-03-25 09:38:50|2146|2145.7|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|10
1616665140000|2021-03-25 09:39:00|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|2
1616665150000|2021-03-25 09:39:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1616665200000|2021-03-25 09:40:00|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|5
1616665210000|2021-03-25 09:40:10|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|2
1616665220000|2021-03-25 09:40:20|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|2
1616665240000|2021-03-25 09:40:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1616665260000|2021-03-25 09:41:00|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|7
1616665270000|2021-03-25 09:41:10|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.5|2143.2|3
1616665280000|2021-03-25 09:41:20|||||||||2
1616665290000|2021-03-25 09:41:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|5
1616665300000|2021-03-25 09:41:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|3
1616665310000|2021-03-25 09:41:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1616665320000|2021-03-25 09:42:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|3
1616665330000|2021-03-25 09:42:10|2143.2|2142.9|2143.2|2142.9|2143.3|2143|2143.1|2142.8|11
1616665340000|2021-03-25 09:42:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1616665360000|2021-03-25 09:42:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1616665380000|2021-03-25 09:43:00|2143|2142.7|2143.3|2143|2143.3|2143|2143|2142.7|4
1616665400000|2021-03-25 09:43:20|2142.9|2142.6|2143.3|2143|2143.3|2143|2142.9|2142.6|10
1616665410000|2021-03-25 09:43:30|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|5
1616665430000|2021-03-25 09:43:50|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|2
1616665440000|2021-03-25 09:44:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|3
1616665450000|2021-03-25 09:44:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1616665480000|2021-03-25 09:44:40|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143.3|2143|3
1616665490000|2021-03-25 09:44:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1616665510000|2021-03-25 09:45:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1616665520000|2021-03-25 09:45:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1616665530000|2021-03-25 09:45:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1616665570000|2021-03-25 09:46:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1616665580000|2021-03-25 09:46:20|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|15
1616665610000|2021-03-25 09:46:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|4
1616665620000|2021-03-25 09:47:00|2142.9|2142.6|2142.5|2142.2|2142.9|2142.6|2142.2|2141.9|23
1616665630000|2021-03-25 09:47:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|12
1616665640000|2021-03-25 09:47:20|2142.6|2142.3|2143|2142.7|2143|2142.7|2142.6|2142.3|6
1616665660000|2021-03-25 09:47:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|4
1616665670000|2021-03-25 09:47:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|8
1616665680000|2021-03-25 09:48:00|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|4
1616665690000|2021-03-25 09:48:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|3
1616665700000|2021-03-25 09:48:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1616665710000|2021-03-25 09:48:30|2143.4|2143.1|2143.5|2143.2|2143.7|2143.4|2143.4|2143.1|5
1616665720000|2021-03-25 09:48:40|||||||||2
1616665730000|2021-03-25 09:48:50|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|2
1616665750000|2021-03-25 09:49:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1616665760000|2021-03-25 09:49:20|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.8|2143.5|6
1616665780000|2021-03-25 09:49:40|2143.6|2143.3|2143.5|2143.2|2143.9|2143.6|2143.3|2143|18
1616665790000|2021-03-25 09:49:50|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|21
1616665800000|2021-03-25 09:50:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|5
1616665810000|2021-03-25 09:50:10|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|3
1616665840000|2021-03-25 09:50:40|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|3
1616665850000|2021-03-25 09:50:50|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|3
1616665860000|2021-03-25 09:51:00|2143.7|2143.4|2143.1|2142.8|2143.7|2143.4|2142.9|2142.6|9
1616665880000|2021-03-25 09:51:20|2143|2142.7|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|20
1616665900000|2021-03-25 09:51:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|3
1616665910000|2021-03-25 09:51:50|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|5
1616665920000|2021-03-25 09:52:00|2142.8|2142.5|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|9
1616665930000|2021-03-25 09:52:10|2142.5|2142.2|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|8
1616665940000|2021-03-25 09:52:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|3
1616665950000|2021-03-25 09:52:30|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|4
1616665960000|2021-03-25 09:52:40|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|5
1616665970000|2021-03-25 09:52:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|6
1616665990000|2021-03-25 09:53:10|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|7
1616666000000|2021-03-25 09:53:20|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|3
1616666010000|2021-03-25 09:53:30|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|12
1616666030000|2021-03-25 09:53:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|3
1616666040000|2021-03-25 09:54:00|2142.3|2142|2142.1|2141.8|2142.7|2142.4|2142.1|2141.8|8
1616666050000|2021-03-25 09:54:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|9
1616666060000|2021-03-25 09:54:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|6
1616666070000|2021-03-25 09:54:30|2142.1|2141.8|2142.2|2141.9|2142.4|2142.1|2142|2141.7|16
1616666080000|2021-03-25 09:54:40|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|17
1616666090000|2021-03-25 09:54:50|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.5|2141.2|19
1616666100000|2021-03-25 09:55:00|2141.6|2141.3|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|18
1616666110000|2021-03-25 09:55:10|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|6
1616666120000|2021-03-25 09:55:20|2141.5|2141.2|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|15
1616666130000|2021-03-25 09:55:30|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|5
1616666140000|2021-03-25 09:55:40|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|5
1616666150000|2021-03-25 09:55:50|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|5
1616666160000|2021-03-25 09:56:00|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|5
1616666170000|2021-03-25 09:56:10|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.3|2141|10
1616666180000|2021-03-25 09:56:20|||||||||3
1616666190000|2021-03-25 09:56:30|2141.3|2141|2141.2|2140.9|2141.3|2141|2141|2140.7|13
1616666200000|2021-03-25 09:56:40|2141.4|2141.1|2141|2140.7|2141.4|2141.1|2141|2140.7|7
1616666210000|2021-03-25 09:56:50|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|14
1616666220000|2021-03-25 09:57:00|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|4
1616666230000|2021-03-25 09:57:10|2141.1|2140.8|2140.9|2140.6|2141.1|2140.8|2140.9|2140.6|9
1616666240000|2021-03-25 09:57:20|2141.3|2141|2141.1|2140.8|2141.3|2141|2140.9|2140.6|23
1616666250000|2021-03-25 09:57:30|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|26
1616666260000|2021-03-25 09:57:40|||||||||5
1616666270000|2021-03-25 09:57:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|12
1616666280000|2021-03-25 09:58:00|2141.2|2140.9|2141.4|2141.1|2141.8|2141.5|2141.2|2140.9|27
1616666290000|2021-03-25 09:58:10|2141.7|2141.4|2141.4|2141.1|2141.9|2141.6|2141.4|2141.1|16
1616666300000|2021-03-25 09:58:20|||||||||3
1616666320000|2021-03-25 09:58:40|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|5
1616666330000|2021-03-25 09:58:50|||||||||4
1616666340000|2021-03-25 09:59:00|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|4
1616666350000|2021-03-25 09:59:10|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|2
1616666360000|2021-03-25 09:59:20|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142|2141.7|4
1616666370000|2021-03-25 09:59:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1616666380000|2021-03-25 09:59:40|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|8
1616666390000|2021-03-25 09:59:50|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|5
1616666400000|2021-03-25 10:00:00|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.2|2141.9|15
1616666410000|2021-03-25 10:00:10|||||||||5
1616666420000|2021-03-25 10:00:20|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1616666430000|2021-03-25 10:00:30|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|16
1616666440000|2021-03-25 10:00:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1616666460000|2021-03-25 10:01:00|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|4
1616666470000|2021-03-25 10:01:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1616666480000|2021-03-25 10:01:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1616666490000|2021-03-25 10:01:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|7
1616666500000|2021-03-25 10:01:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1616666510000|2021-03-25 10:01:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|3
1616666520000|2021-03-25 10:02:00|2144|2143.7|2144.6|2144.3|2144.6|2144.3|2144|2143.7|7
1616666530000|2021-03-25 10:02:10|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|6
1616666540000|2021-03-25 10:02:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1616666550000|2021-03-25 10:02:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1616666560000|2021-03-25 10:02:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1616666570000|2021-03-25 10:02:50|||||||||1
1616666580000|2021-03-25 10:03:00|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144.1|2143.8|15
1616666590000|2021-03-25 10:03:10|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|8
1616666600000|2021-03-25 10:03:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1616666610000|2021-03-25 10:03:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|8
1616666630000|2021-03-25 10:03:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|11
1616666640000|2021-03-25 10:04:00|2143.7|2143.4|2144.4|2144.1|2144.4|2144.1|2143.7|2143.4|3
1616666650000|2021-03-25 10:04:10|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.2|2143.9|3
1616666660000|2021-03-25 10:04:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1616666670000|2021-03-25 10:04:30|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|4
1616666690000|2021-03-25 10:04:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1616666700000|2021-03-25 10:05:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|5
1616666710000|2021-03-25 10:05:10|||||||||1
1616666720000|2021-03-25 10:05:20|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|10
1616666740000|2021-03-25 10:05:40|2144.8|2144.5|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|9
1616666750000|2021-03-25 10:05:50|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|5
1616666760000|2021-03-25 10:06:00|||||||||3
1616666770000|2021-03-25 10:06:10|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.3|2144|5
1616666780000|2021-03-25 10:06:20|||||||||2
1616666790000|2021-03-25 10:06:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2
1616666800000|2021-03-25 10:06:40|2144|2143.7|2143.6|2143.3|2144|2143.7|2143.6|2143.3|18
1616666810000|2021-03-25 10:06:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|3
1616666820000|2021-03-25 10:07:00|2143.9|2143.6|2144.3|2144|2144.3|2144|2143.9|2143.6|4
1616666830000|2021-03-25 10:07:10|2144.4|2144.1|2144.8|2144.5|2144.8|2144.5|2144.3|2144|62
1616666840000|2021-03-25 10:07:20|2145.1|2144.8|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|31
1616666850000|2021-03-25 10:07:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1616666860000|2021-03-25 10:07:40|2145.2|2144.9|2145.5|2145.2|2145.7|2145.4|2145.2|2144.9|14
1616666870000|2021-03-25 10:07:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|4
1616666880000|2021-03-25 10:08:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.3|2145|8
1616666890000|2021-03-25 10:08:10|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|5
1616666900000|2021-03-25 10:08:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1616666910000|2021-03-25 10:08:30|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|4
1616666920000|2021-03-25 10:08:40|||||||||1
1616666930000|2021-03-25 10:08:50|2145.1|2144.8|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|11
1616666940000|2021-03-25 10:09:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|3
1616666950000|2021-03-25 10:09:10|||||||||8
1616666960000|2021-03-25 10:09:20|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|5
1616666970000|2021-03-25 10:09:30|2144.4|2144.1|2144.5|2144.2|2144.7|2144.4|2144.1|2143.8|19
1616666980000|2021-03-25 10:09:40|||||||||2
1616667000000|2021-03-25 10:10:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|5
1616667010000|2021-03-25 10:10:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1616667020000|2021-03-25 10:10:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|3
1616667050000|2021-03-25 10:10:50|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|5
1616667060000|2021-03-25 10:11:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.1|2143.8|46
1616667070000|2021-03-25 10:11:10|2144.2|2143.9|2144.1|2143.8|2144.3|2144|2144.1|2143.8|10
1616667080000|2021-03-25 10:11:20|||||||||7
1616667090000|2021-03-25 10:11:30|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|5
1616667110000|2021-03-25 10:11:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1616667120000|2021-03-25 10:12:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1616667130000|2021-03-25 10:12:10|2143.6|2143.3|2144|2143.7|2144|2143.7|2143.6|2143.3|4
1616667140000|2021-03-25 10:12:20|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|5
1616667160000|2021-03-25 10:12:40|2144.5|2144.2|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|9
1616667170000|2021-03-25 10:12:50|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|6
1616667180000|2021-03-25 10:13:00|||||||||1
1616667190000|2021-03-25 10:13:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1616667200000|2021-03-25 10:13:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1616667220000|2021-03-25 10:13:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1616667240000|2021-03-25 10:14:00|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|13
1616667250000|2021-03-25 10:14:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|3
1616667260000|2021-03-25 10:14:20|||||||||1
1616667270000|2021-03-25 10:14:30|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|3
1616667290000|2021-03-25 10:14:50|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|7
1616667300000|2021-03-25 10:15:00|2144.3|2144|2143.3|2143|2144.3|2144|2143.3|2143|27
1616667310000|2021-03-25 10:15:10|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|2
1616667320000|2021-03-25 10:15:20|2143.6|2143.3|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|3
1616667340000|2021-03-25 10:15:40|||||||||2
1616667350000|2021-03-25 10:15:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|10
1616667360000|2021-03-25 10:16:00|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|5
1616667370000|2021-03-25 10:16:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1616667390000|2021-03-25 10:16:30|2143.1|2142.8|2142.7|2142.4|2143.1|2142.8|2142.7|2142.4|18
1616667410000|2021-03-25 10:16:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|13
1616667420000|2021-03-25 10:17:00|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|6
1616667430000|2021-03-25 10:17:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|5
1616667440000|2021-03-25 10:17:20|||||||||7
1616667450000|2021-03-25 10:17:30|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|11
1616667460000|2021-03-25 10:17:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1616667470000|2021-03-25 10:17:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1616667480000|2021-03-25 10:18:00|2142.2|2141.9|2142.1|2141.8|2142.3|2142|2142.1|2141.8|5
1616667490000|2021-03-25 10:18:10|2141.9|2141.6|2142.2|2141.9|2142.2|2141.9|2141.8|2141.5|7
1616667510000|2021-03-25 10:18:30|2142|2141.7|2141.5|2141.2|2142|2141.7|2141.5|2141.2|18
1616667520000|2021-03-25 10:18:40|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|4
1616667540000|2021-03-25 10:19:00|2142|2141.7|2141.7|2141.4|2142|2141.7|2141.7|2141.4|3
1616667550000|2021-03-25 10:19:10|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|2
1616667560000|2021-03-25 10:19:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1616667570000|2021-03-25 10:19:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1616667580000|2021-03-25 10:19:40|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|7
1616667590000|2021-03-25 10:19:50|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.7|2141.4|4
1616667600000|2021-03-25 10:20:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|11
1616667610000|2021-03-25 10:20:10|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|6
1616667630000|2021-03-25 10:20:30|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|5
1616667640000|2021-03-25 10:20:40|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.5|2141.2|17
1616667650000|2021-03-25 10:20:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1616667660000|2021-03-25 10:21:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2
1616667680000|2021-03-25 10:21:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1616667690000|2021-03-25 10:21:30|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1616667700000|2021-03-25 10:21:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1616667710000|2021-03-25 10:21:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1616667720000|2021-03-25 10:22:00|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|3
1616667730000|2021-03-25 10:22:10|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|6
1616667740000|2021-03-25 10:22:20|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|3
1616667750000|2021-03-25 10:22:30|||||||||1
1616667760000|2021-03-25 10:22:40|||||||||7
1616667780000|2021-03-25 10:23:00|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|11
1616667790000|2021-03-25 10:23:10|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1616667810000|2021-03-25 10:23:30|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|16
1616667840000|2021-03-25 10:24:00|2142.1|2141.8|2141.7|2141.4|2142.1|2141.8|2141.7|2141.4|5
1616667850000|2021-03-25 10:24:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1616667860000|2021-03-25 10:24:20|||||||||1
1616667870000|2021-03-25 10:24:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|3
1616667890000|2021-03-25 10:24:50|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|4
1616667900000|2021-03-25 10:25:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|6
1616667910000|2021-03-25 10:25:10|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|3
1616667930000|2021-03-25 10:25:30|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|5
1616667940000|2021-03-25 10:25:40|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|6
1616667960000|2021-03-25 10:26:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|5
1616667970000|2021-03-25 10:26:10|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1616667980000|2021-03-25 10:26:20|2141.8|2141.5|2141.5|2141.2|2141.8|2141.5|2141.5|2141.2|22
1616667990000|2021-03-25 10:26:30|||||||||1
1616668000000|2021-03-25 10:26:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|3
1616668010000|2021-03-25 10:26:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1616668020000|2021-03-25 10:27:00|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|3
1616668030000|2021-03-25 10:27:10|2141.9|2141.6|2142.3|2142|2142.4|2142.1|2141.9|2141.6|44
1616668040000|2021-03-25 10:27:20|2142.5|2142.2|2142.7|2142.4|2142.9|2142.6|2142.5|2142.2|8
1616668050000|2021-03-25 10:27:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1616668060000|2021-03-25 10:27:40|2142.6|2142.3|2142.3|2142|2142.6|2142.3|2142.3|2142|8
1616668070000|2021-03-25 10:27:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|5
1616668080000|2021-03-25 10:28:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|4
1616668090000|2021-03-25 10:28:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1616668100000|2021-03-25 10:28:20|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|6
1616668110000|2021-03-25 10:28:30|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|5
1616668120000|2021-03-25 10:28:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|4
1616668130000|2021-03-25 10:28:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|6
1616668140000|2021-03-25 10:29:00|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|10
1616668150000|2021-03-25 10:29:10|2141.8|2141.5|2141.8|2141.5|2142|2141.7|2141.8|2141.5|11
1616668160000|2021-03-25 10:29:20|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|3
1616668170000|2021-03-25 10:29:30|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2
1616668180000|2021-03-25 10:29:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1616668190000|2021-03-25 10:29:50|||||||||1
1616668200000|2021-03-25 10:30:00|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|4
1616668210000|2021-03-25 10:30:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1616668220000|2021-03-25 10:30:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1616668230000|2021-03-25 10:30:30|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|28
1616668240000|2021-03-25 10:30:40|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|5
1616668260000|2021-03-25 10:31:00|2142.3|2142|2142.7|2142.4|2142.9|2142.6|2142.3|2142|10
1616668270000|2021-03-25 10:31:10|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|6
1616668280000|2021-03-25 10:31:20|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|6
1616668290000|2021-03-25 10:31:30|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|4
1616668300000|2021-03-25 10:31:40|2142.4|2142.1|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|7
1616668310000|2021-03-25 10:31:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.2|2141.9|9
1616668320000|2021-03-25 10:32:00|||||||||3
1616668330000|2021-03-25 10:32:10|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|5
1616668340000|2021-03-25 10:32:20|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|5
1616668360000|2021-03-25 10:32:40|2141.8|2141.5|2141.7|2141.4|2142|2141.7|2141.7|2141.4|5
1616668370000|2021-03-25 10:32:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|3
1616668380000|2021-03-25 10:33:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1616668390000|2021-03-25 10:33:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1616668400000|2021-03-25 10:33:20|||||||||2
1616668410000|2021-03-25 10:33:30|2142.5|2142.2|2142.1|2141.8|2142.5|2142.2|2142.1|2141.8|3
1616668420000|2021-03-25 10:33:40|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.3|2142|2
1616668430000|2021-03-25 10:33:50|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.8|2142.5|4
1616668440000|2021-03-25 10:34:00|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|3
1616668450000|2021-03-25 10:34:10|2143.2|2142.9|2142.7|2142.4|2143.2|2142.9|2142.7|2142.4|3
1616668460000|2021-03-25 10:34:20|||||||||1
1616668480000|2021-03-25 10:34:40|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|3
1616668490000|2021-03-25 10:34:50|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|6
1616668500000|2021-03-25 10:35:00|2143.4|2143.1|2143|2142.7|2143.4|2143.1|2143|2142.7|3
1616668520000|2021-03-25 10:35:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|9
1616668530000|2021-03-25 10:35:30|2144|2143.7|2144|2143.7|2144.1|2143.8|2144|2143.7|5
1616668540000|2021-03-25 10:35:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|3
1616668550000|2021-03-25 10:35:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|6
1616668560000|2021-03-25 10:36:00|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|4
1616668570000|2021-03-25 10:36:10|2144.2|2143.9|2144.1|2143.8|2144.3|2144|2144.1|2143.8|3
1616668580000|2021-03-25 10:36:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1616668600000|2021-03-25 10:36:40|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|4
1616668610000|2021-03-25 10:36:50|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|7
1616668620000|2021-03-25 10:37:00|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|4
1616668630000|2021-03-25 10:37:10|||||||||1
1616668640000|2021-03-25 10:37:20|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|4
1616668670000|2021-03-25 10:37:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1616668680000|2021-03-25 10:38:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|3
1616668720000|2021-03-25 10:38:40|||||||||1
1616668760000|2021-03-25 10:39:20|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|3
1616668770000|2021-03-25 10:39:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1616668840000|2021-03-25 10:40:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|3
1616668850000|2021-03-25 10:40:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1616668860000|2021-03-25 10:41:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1616668880000|2021-03-25 10:41:20|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|3
1616668910000|2021-03-25 10:41:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|2
1616668930000|2021-03-25 10:42:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1616668980000|2021-03-25 10:43:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1616668990000|2021-03-25 10:43:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1616669000000|2021-03-25 10:43:20|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|3
1616669010000|2021-03-25 10:43:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|3
1616669030000|2021-03-25 10:43:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1616669080000|2021-03-25 10:44:40|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|8
1616669090000|2021-03-25 10:44:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1616669100000|2021-03-25 10:45:00|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.7|2142.4|3
1616669150000|2021-03-25 10:45:50|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1616669160000|2021-03-25 10:46:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1616669170000|2021-03-25 10:46:10|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|3
1616669180000|2021-03-25 10:46:20|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|2
1616669190000|2021-03-25 10:46:30|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2142.2|2141.9|39
1616669200000|2021-03-25 10:46:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|7
1616669210000|2021-03-25 10:46:50|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|109
1616669220000|2021-03-25 10:47:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|7
1616669230000|2021-03-25 10:47:10|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|2
1616669240000|2021-03-25 10:47:20|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|2
1616669250000|2021-03-25 10:47:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2
1616669270000|2021-03-25 10:47:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1616669330000|2021-03-25 10:48:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1616669340000|2021-03-25 10:49:00|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|6
1616669350000|2021-03-25 10:49:10|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|5
1616669370000|2021-03-25 10:49:30|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|3
1616669380000|2021-03-25 10:49:40|||||||||1
1616669400000|2021-03-25 10:50:00|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|2
1616669410000|2021-03-25 10:50:10|2143.6|2143.3|2143.2|2142.9|2143.7|2143.4|2143.2|2142.9|6
1616669420000|2021-03-25 10:50:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1616669430000|2021-03-25 10:50:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1616669440000|2021-03-25 10:50:40|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|2
1616669450000|2021-03-25 10:50:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1616669460000|2021-03-25 10:51:00|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|33
1616669470000|2021-03-25 10:51:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1616669490000|2021-03-25 10:51:30|||||||||2
1616669500000|2021-03-25 10:51:40|2144.1|2143.8|2143.6|2143.3|2144.1|2143.8|2143.6|2143.3|7
1616669510000|2021-03-25 10:51:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1616669530000|2021-03-25 10:52:10|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1616669550000|2021-03-25 10:52:30|||||||||1
1616669570000|2021-03-25 10:52:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|12
1616669580000|2021-03-25 10:53:00|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|4
1616669620000|2021-03-25 10:53:40|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|6
1616669630000|2021-03-25 10:53:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|9
1616669640000|2021-03-25 10:54:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|4
1616669650000|2021-03-25 10:54:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|10
1616669660000|2021-03-25 10:54:20|2143.1|2142.8|2143.3|2143|2143.3|2143|2142.9|2142.6|7
1616669690000|2021-03-25 10:54:50|||||||||1
1616669700000|2021-03-25 10:55:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1616669710000|2021-03-25 10:55:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|4
1616669750000|2021-03-25 10:55:50|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|2
1616669760000|2021-03-25 10:56:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1616669770000|2021-03-25 10:56:10|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|3
1616669790000|2021-03-25 10:56:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|12
1616669800000|2021-03-25 10:56:40|2142.8|2142.5|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|2
1616669850000|2021-03-25 10:57:30|||||||||3
1616669860000|2021-03-25 10:57:40|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.8|2142.5|7
1616669880000|2021-03-25 10:58:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1616669890000|2021-03-25 10:58:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|3
1616669900000|2021-03-25 10:58:20|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|4
1616669910000|2021-03-25 10:58:30|2142.9|2142.6|2143|2142.7|2143.1|2142.8|2142.9|2142.6|7
1616669920000|2021-03-25 10:58:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|13
1616669930000|2021-03-25 10:58:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|6
1616669950000|2021-03-25 10:59:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1616669970000|2021-03-25 10:59:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1616670000000|2021-03-25 11:00:00|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|5
1616670010000|2021-03-25 11:00:10|2142.6|2142.3|2142.2|2141.9|2142.6|2142.3|2142.2|2141.9|17
1616670030000|2021-03-25 11:00:30|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|3
1616670040000|2021-03-25 11:00:40|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|4
1616670050000|2021-03-25 11:00:50|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|2
1616670060000|2021-03-25 11:01:00|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.5|2142.2|8
1616670070000|2021-03-25 11:01:10|||||||||3
1616670080000|2021-03-25 11:01:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|10
1616670090000|2021-03-25 11:01:30|2142.6|2142.3|2142.3|2142|2142.6|2142.3|2142.3|2142|9
1616670100000|2021-03-25 11:01:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|3
1616670110000|2021-03-25 11:01:50|2141.6|2141.3|2141.3|2141|2141.6|2141.3|2141.3|2141|16
1616670120000|2021-03-25 11:02:00|2141.1|2140.8|2140.2|2139.9|2141.1|2140.8|2140.2|2139.9|22
1616670130000|2021-03-25 11:02:10|2140|2139.7|2139.6|2139.3|2140|2139.7|2139.5|2139.2|26
1616670140000|2021-03-25 11:02:20|2139.7|2139.4|2140.1|2139.8|2140.1|2139.8|2139.7|2139.4|10
1616670150000|2021-03-25 11:02:30|2139.9|2139.6|2140.2|2139.9|2140.4|2140.1|2139.9|2139.6|16
1616670160000|2021-03-25 11:02:40|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|3
1616670170000|2021-03-25 11:02:50|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|2
1616670180000|2021-03-25 11:03:00|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|2
1616670190000|2021-03-25 11:03:10|2140.2|2139.9|2139.8|2139.5|2140.2|2139.9|2139.8|2139.5|7
1616670200000|2021-03-25 11:03:20|2139.5|2139.2|2139.9|2139.6|2139.9|2139.6|2139.5|2139.2|6
1616670210000|2021-03-25 11:03:30|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1616670220000|2021-03-25 11:03:40|||||||||2
1616670230000|2021-03-25 11:03:50|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139.5|2139.2|6
1616670240000|2021-03-25 11:04:00|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|8
1616670250000|2021-03-25 11:04:10|2139.3|2139|2139|2138.7|2139.3|2139|2138.9|2138.6|13
1616670260000|2021-03-25 11:04:20|2138.9|2138.6|2138.8|2138.5|2139|2138.7|2138.8|2138.5|5
1616670270000|2021-03-25 11:04:30|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|3
1616670280000|2021-03-25 11:04:40|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.5|2138.2|12
1616670290000|2021-03-25 11:04:50|||||||||4
1616670300000|2021-03-25 11:05:00|2138.6|2138.3|2137.8|2137.5|2138.6|2138.3|2137.8|2137.5|35
1616670310000|2021-03-25 11:05:10|2138|2137.7|2138.1|2137.8|2138.3|2138|2138|2137.7|24
1616670320000|2021-03-25 11:05:20|2138.4|2138.1|2137.6|2137.3|2138.4|2138.1|2137.6|2137.3|19
1616670330000|2021-03-25 11:05:30|2137.4|2137.1|2137.6|2137.3|2137.6|2137.3|2137.2|2136.9|33
1616670340000|2021-03-25 11:05:40|2137.7|2137.4|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|3
1616670350000|2021-03-25 11:05:50|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|7
1616670360000|2021-03-25 11:06:00|2137.3|2137|2137.3|2137|2137.4|2137.1|2137.2|2136.9|23
1616670370000|2021-03-25 11:06:10|2137.1|2136.8|2136.9|2136.6|2137.1|2136.8|2136.9|2136.6|20
1616670380000|2021-03-25 11:06:20|2136.6|2136.3|2137|2136.7|2137|2136.7|2136.6|2136.3|8
1616670390000|2021-03-25 11:06:30|2136.9|2136.6|2137.2|2136.9|2137.2|2136.9|2136.9|2136.6|15
1616670400000|2021-03-25 11:06:40|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.1|2136.8|14
1616670410000|2021-03-25 11:06:50|2137.1|2136.8|2137|2136.7|2137.2|2136.9|2136.8|2136.5|8
1616670420000|2021-03-25 11:07:00|2137.2|2136.9|2138.3|2138|2138.3|2138|2137.2|2136.9|57
1616670430000|2021-03-25 11:07:10|2138.6|2138.3|2138.5|2138.2|2138.6|2138.3|2138.5|2138.2|3
1616670440000|2021-03-25 11:07:20|2138.3|2138|2138.5|2138.2|2138.5|2138.2|2138.3|2138|7
1616670450000|2021-03-25 11:07:30|2138.6|2138.3|2138.2|2137.9|2138.6|2138.3|2138.2|2137.9|20
1616670460000|2021-03-25 11:07:40|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|3
1616670470000|2021-03-25 11:07:50|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|3
1616670480000|2021-03-25 11:08:00|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.9|2137.6|3
1616670490000|2021-03-25 11:08:10|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|1
1616670500000|2021-03-25 11:08:20|2138|2137.7|2138.1|2137.8|2138.1|2137.8|2138|2137.7|7
1616670510000|2021-03-25 11:08:30|2138.2|2137.9|2138.1|2137.8|2138.3|2138|2138.1|2137.8|7
1616670520000|2021-03-25 11:08:40|2138|2137.7|2137.7|2137.4|2138.1|2137.8|2137.7|2137.4|22
1616670530000|2021-03-25 11:08:50|2138.1|2137.8|2138.3|2138|2138.3|2138|2138.1|2137.8|8
1616670540000|2021-03-25 11:09:00|2138.7|2138.4|2138.8|2138.5|2138.9|2138.6|2138.7|2138.4|4
1616670560000|2021-03-25 11:09:20|2138.5|2138.2|2138.3|2138|2138.7|2138.4|2138.3|2138|8
1616670570000|2021-03-25 11:09:30|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1616670580000|2021-03-25 11:09:40|2138.2|2137.9|2138.3|2138|2138.3|2138|2138.2|2137.9|23
1616670590000|2021-03-25 11:09:50|2138.2|2137.9|2138.6|2138.3|2138.6|2138.3|2138.2|2137.9|3
1616670600000|2021-03-25 11:10:00|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|1
1616670610000|2021-03-25 11:10:10|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|3
1616670620000|2021-03-25 11:10:20|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|3
1616670630000|2021-03-25 11:10:30|2138.4|2138.1|2138.2|2137.9|2138.4|2138.1|2138.2|2137.9|4
1616670640000|2021-03-25 11:10:40|||||||||2
1616670660000|2021-03-25 11:11:00|2138.5|2138.2|2138.3|2138|2138.6|2138.3|2138.3|2138|3
1616670670000|2021-03-25 11:11:10|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|3
1616670680000|2021-03-25 11:11:20|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.3|2138|5
1616670690000|2021-03-25 11:11:30|2138.2|2137.9|2138|2137.7|2138.2|2137.9|2138|2137.7|5
1616670700000|2021-03-25 11:11:40|2138.2|2137.9|2137.9|2137.6|2138.2|2137.9|2137.9|2137.6|11
1616670710000|2021-03-25 11:11:50|2137.7|2137.4|2137.6|2137.3|2137.7|2137.4|2137.6|2137.3|9
1616670720000|2021-03-25 11:12:00|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|6
1616670730000|2021-03-25 11:12:10|2137.4|2137.1|2137.9|2137.6|2137.9|2137.6|2137.4|2137.1|12
1616670740000|2021-03-25 11:12:20|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|4
1616670750000|2021-03-25 11:12:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|3
1616670760000|2021-03-25 11:12:40|2137.9|2137.6|2137.8|2137.5|2137.9|2137.6|2137.8|2137.5|4
1616670770000|2021-03-25 11:12:50|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1616670800000|2021-03-25 11:13:20|2138.4|2138.1|2138.2|2137.9|2138.6|2138.3|2138.2|2137.9|8
1616670810000|2021-03-25 11:13:30|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|8
1616670820000|2021-03-25 11:13:40|2138.2|2137.9|2138.3|2138|2138.4|2138.1|2138.2|2137.9|6
1616670840000|2021-03-25 11:14:00|2138.1|2137.8|2138.3|2138|2138.5|2138.2|2138.1|2137.8|6
1616670850000|2021-03-25 11:14:10|2138.6|2138.3|2138.3|2138|2138.6|2138.3|2138.3|2138|7
1616670860000|2021-03-25 11:14:20|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1616670870000|2021-03-25 11:14:30|||||||||2
1616670880000|2021-03-25 11:14:40|2138.6|2138.3|2138.3|2138|2138.6|2138.3|2138.3|2138|4
1616670890000|2021-03-25 11:14:50|2138.2|2137.9|2137.7|2137.4|2138.2|2137.9|2137.7|2137.4|10
1616670900000|2021-03-25 11:15:00|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|3
1616670910000|2021-03-25 11:15:10|2138|2137.7|2137.5|2137.2|2138|2137.7|2137.5|2137.2|15
1616670920000|2021-03-25 11:15:20|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|3
1616670930000|2021-03-25 11:15:30|||||||||1
1616670950000|2021-03-25 11:15:50|2137.3|2137|2137|2136.7|2137.4|2137.1|2137|2136.7|9
1616670960000|2021-03-25 11:16:00|2137.2|2136.9|2136.8|2136.5|2137.2|2136.9|2136.8|2136.5|3
1616670970000|2021-03-25 11:16:10|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|4
1616670980000|2021-03-25 11:16:20|2136.8|2136.5|2136.3|2136|2137|2136.7|2136.3|2136|16
1616670990000|2021-03-25 11:16:30|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2136.2|2135.9|6
1616671000000|2021-03-25 11:16:40|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|3
1616671010000|2021-03-25 11:16:50|2136.1|2135.8|2135.7|2135.4|2136.1|2135.8|2135.7|2135.4|18
1616671020000|2021-03-25 11:17:00|2136|2135.7|2136|2135.7|2136|2135.7|2135.8|2135.5|7
1616671030000|2021-03-25 11:17:10|2136.1|2135.8|2136.2|2135.9|2136.2|2135.9|2136.1|2135.8|2
1616671040000|2021-03-25 11:17:20|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|6
1616671050000|2021-03-25 11:17:30|2135.7|2135.4|2135.2|2134.9|2135.7|2135.4|2135|2134.7|83
1616671060000|2021-03-25 11:17:40|2135.4|2135.1|2135.4|2135.1|2135.8|2135.5|2135.3|2135|15
1616671070000|2021-03-25 11:17:50|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|3
1616671080000|2021-03-25 11:18:00|2135.3|2135|2135.7|2135.4|2135.7|2135.4|2135.2|2134.9|11
1616671090000|2021-03-25 11:18:10|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|1
1616671100000|2021-03-25 11:18:20|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2
1616671120000|2021-03-25 11:18:40|2135.3|2135|2135|2134.7|2135.3|2135|2134.9|2134.6|21
1616671130000|2021-03-25 11:18:50|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2
1616671140000|2021-03-25 11:19:00|2134.9|2134.6|2135.1|2134.8|2135.1|2134.8|2134.9|2134.6|7
1616671150000|2021-03-25 11:19:10|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|3
1616671160000|2021-03-25 11:19:20|2134.8|2134.5|2134.5|2134.2|2135.1|2134.8|2134.5|2134.2|26
1616671170000|2021-03-25 11:19:30|2134.2|2133.9|2135|2134.7|2135|2134.7|2133.8|2133.5|40
1616671180000|2021-03-25 11:19:40|2135.3|2135|2135.2|2134.9|2135.3|2135|2135.2|2134.9|6
1616671190000|2021-03-25 11:19:50|2135.3|2135|2135.3|2135|2135.4|2135.1|2135.3|2135|8
1616671200000|2021-03-25 11:20:00|2135.2|2134.9|2135.2|2134.9|2135.3|2135|2135.2|2134.9|5
1616671210000|2021-03-25 11:20:10|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|7
1616671220000|2021-03-25 11:20:20|2135.8|2135.5|2135.6|2135.3|2135.8|2135.5|2135.4|2135.1|8
1616671230000|2021-03-25 11:20:30|2135.5|2135.2|2135.3|2135|2135.5|2135.2|2135.3|2135|15
1616671240000|2021-03-25 11:20:40|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.3|2135|6
1616671250000|2021-03-25 11:20:50|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.4|2135.1|5
1616671260000|2021-03-25 11:21:00|2135.2|2134.9|2135.1|2134.8|2135.2|2134.9|2135.1|2134.8|5
1616671280000|2021-03-25 11:21:20|2134.8|2134.5|2134.4|2134.1|2135.2|2134.9|2134.4|2134.1|49
1616671290000|2021-03-25 11:21:30|2134.3|2134|2132.8|2132.5|2134.3|2134|2132.8|2132.5|41
1616671300000|2021-03-25 11:21:40|2132.9|2132.6|2133.3|2133|2133.3|2133|2132.7|2132.4|24
1616671310000|2021-03-25 11:21:50|2133.5|2133.2|2133.9|2133.6|2133.9|2133.6|2133.5|2133.2|20
1616671320000|2021-03-25 11:22:00|2133.5|2133.2|2134.3|2134|2134.3|2134|2133.5|2133.2|12
1616671330000|2021-03-25 11:22:10|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.5|2134.2|10
1616671340000|2021-03-25 11:22:20|2134.3|2134|2134.3|2134|2134.5|2134.2|2134.1|2133.8|15
1616671350000|2021-03-25 11:22:30|2134.5|2134.2|2133.6|2133.3|2134.5|2134.2|2133.6|2133.3|8
1616671360000|2021-03-25 11:22:40|2133.7|2133.4|2134|2133.7|2134|2133.7|2133.7|2133.4|4
1616671370000|2021-03-25 11:22:50|2134.1|2133.8|2133.7|2133.4|2134.1|2133.8|2133.7|2133.4|27
1616671380000|2021-03-25 11:23:00|2133.9|2133.6|2133.7|2133.4|2134|2133.7|2133.7|2133.4|21
1616671390000|2021-03-25 11:23:10|2133.6|2133.3|2132.8|2132.5|2133.7|2133.4|2132.8|2132.5|16
1616671400000|2021-03-25 11:23:20|2132.6|2132.3|2131.6|2131.3|2132.6|2132.3|2131.5|2131.2|107
1616671410000|2021-03-25 11:23:30|2131.3|2131|2129.5|2129.2|2131.4|2131.1|2129.5|2129.2|203
1616671420000|2021-03-25 11:23:40|2129.9|2129.6|2129.8|2129.5|2130.1|2129.8|2129.6|2129.3|42
1616671430000|2021-03-25 11:23:50|2129.7|2129.4|2129.4|2129.1|2130|2129.7|2129.4|2129.1|25
1616671440000|2021-03-25 11:24:00|2129.3|2129|2130|2129.7|2130|2129.7|2129.3|2129|15
1616671450000|2021-03-25 11:24:10|2130.2|2129.9|2130|2129.7|2130.6|2130.3|2130|2129.7|41
1616671460000|2021-03-25 11:24:20|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.4|2129.1|37
1616671470000|2021-03-25 11:24:30|2129.9|2129.6|2129.4|2129.1|2129.9|2129.6|2129.4|2129.1|3
1616671480000|2021-03-25 11:24:40|2129.1|2128.8|2128.5|2128.2|2129.1|2128.8|2128.5|2128.2|26
1616671490000|2021-03-25 11:24:50|2128.8|2128.5|2129.2|2128.9|2129.2|2128.9|2128.6|2128.3|26
1616671500000|2021-03-25 11:25:00|2129.1|2128.8|2128.8|2128.5|2129.3|2129|2128.8|2128.5|18
1616671510000|2021-03-25 11:25:10|2128.6|2128.3|2128.5|2128.2|2128.8|2128.5|2128.5|2128.2|29
1616671520000|2021-03-25 11:25:20|2128.6|2128.3|2128.7|2128.4|2128.8|2128.5|2128.6|2128.3|10
1616671530000|2021-03-25 11:25:30|||||||||6
1616671540000|2021-03-25 11:25:40|2128.8|2128.5|2128.4|2128.1|2128.8|2128.5|2128.2|2127.9|15
1616671550000|2021-03-25 11:25:50|2128.1|2127.8|2127.3|2127|2128.1|2127.8|2127.3|2127|28
1616671560000|2021-03-25 11:26:00|2127.6|2127.3|2126.6|2126.3|2127.6|2127.3|2125.4|2125.1|125
1616671570000|2021-03-25 11:26:10|2126.7|2126.4|2126.9|2126.6|2127.6|2127.3|2126.5|2126.2|39
1616671580000|2021-03-25 11:26:20|2126.8|2126.5|2126.7|2126.4|2127.4|2127.1|2126.7|2126.4|30
1616671590000|2021-03-25 11:26:30|2127.1|2126.8|2127.2|2126.9|2127.6|2127.3|2126.8|2126.5|15
1616671600000|2021-03-25 11:26:40|2127.1|2126.8|2127.6|2127.3|2127.7|2127.4|2127.1|2126.8|18
1616671610000|2021-03-25 11:26:50|2127.7|2127.4|2127.5|2127.2|2127.7|2127.4|2127.5|2127.2|3
1616671620000|2021-03-25 11:27:00|2127.3|2127|2127.5|2127.2|2127.5|2127.2|2127|2126.7|7
1616671630000|2021-03-25 11:27:10|2127.9|2127.6|2127.7|2127.4|2128|2127.7|2127.7|2127.4|5
1616671640000|2021-03-25 11:27:20|2127.8|2127.5|2128|2127.7|2128.3|2128|2127.8|2127.5|19
1616671650000|2021-03-25 11:27:30|2128.3|2128|2128.6|2128.3|2128.6|2128.3|2128.1|2127.8|16
1616671660000|2021-03-25 11:27:40|2128.5|2128.2|2128.8|2128.5|2129|2128.7|2128.5|2128.2|35
1616671670000|2021-03-25 11:27:50|2128.5|2128.2|2128.9|2128.6|2128.9|2128.6|2128.5|2128.2|6
1616671680000|2021-03-25 11:28:00|2129.2|2128.9|2128.2|2127.9|2129.3|2129|2128.2|2127.9|23
1616671690000|2021-03-25 11:28:10|2128.9|2128.6|2128.5|2128.2|2128.9|2128.6|2128.4|2128.1|10
1616671700000|2021-03-25 11:28:20|2128.3|2128|2127.8|2127.5|2128.3|2128|2127.6|2127.3|10
1616671710000|2021-03-25 11:28:30|2127.5|2127.2|2127.9|2127.6|2127.9|2127.6|2127.5|2127.2|10
1616671720000|2021-03-25 11:28:40|2128.2|2127.9|2128|2127.7|2128.2|2127.9|2128|2127.7|2
1616671730000|2021-03-25 11:28:50|2128.4|2128.1|2128.9|2128.6|2128.9|2128.6|2128.4|2128.1|4
1616671740000|2021-03-25 11:29:00|2128.5|2128.2|2128.8|2128.5|2128.8|2128.5|2128.5|2128.2|3
1616671750000|2021-03-25 11:29:10|2128.6|2128.3|2129|2128.7|2129|2128.7|2128.6|2128.3|2
1616671760000|2021-03-25 11:29:20|2129.2|2128.9|2128.8|2128.5|2129.2|2128.9|2128.8|2128.5|4
1616671770000|2021-03-25 11:29:30|2128.6|2128.3|2128.7|2128.4|2128.7|2128.4|2128.6|2128.3|3
1616671780000|2021-03-25 11:29:40|2128.1|2127.8|2127.9|2127.6|2128.1|2127.8|2127.9|2127.6|2
1616671790000|2021-03-25 11:29:50|2128.1|2127.8|2127.9|2127.6|2128.1|2127.8|2127.9|2127.6|5
1616671800000|2021-03-25 11:30:00|2127.1|2126.8|2126.2|2125.9|2127.1|2126.8|2126.1|2125.8|27
1616671810000|2021-03-25 11:30:10|2126.1|2125.8|2126.2|2125.9|2126.3|2126|2125.7|2125.4|27
1616671820000|2021-03-25 11:30:20|2126|2125.7|2126.4|2126.1|2126.4|2126.1|2125.9|2125.6|8
1616671830000|2021-03-25 11:30:30|2126.7|2126.4|2126.6|2126.3|2126.7|2126.4|2126.1|2125.8|25
1616671840000|2021-03-25 11:30:40|2126.4|2126.1|2126.1|2125.8|2126.4|2126.1|2126.1|2125.8|4
1616671850000|2021-03-25 11:30:50|2126|2125.7|2125.4|2125.1|2126|2125.7|2124.9|2124.6|18
1616671860000|2021-03-25 11:31:00|2125.3|2125|2125.3|2125|2125.3|2125|2124.7|2124.4|9
1616671870000|2021-03-25 11:31:10|2124.5|2124.2|2125.8|2125.5|2126|2125.7|2124.5|2124.2|38
1616671880000|2021-03-25 11:31:20|2126.2|2125.9|2127|2126.7|2127|2126.7|2126.2|2125.9|19
1616671890000|2021-03-25 11:31:30|2126.6|2126.3|2127.1|2126.8|2127.2|2126.9|2126.6|2126.3|19
1616671900000|2021-03-25 11:31:40|2126.5|2126.2|2124.9|2124.6|2126.5|2126.2|2124.9|2124.6|23
1616671910000|2021-03-25 11:31:50|2125.1|2124.8|2124.7|2124.4|2125.3|2125|2124.7|2124.4|15
1616671920000|2021-03-25 11:32:00|2124.6|2124.3|2124.4|2124.1|2125|2124.7|2124.2|2123.9|18
1616671930000|2021-03-25 11:32:10|2124.9|2124.6|2125.8|2125.5|2125.8|2125.5|2124.9|2124.6|9
1616671940000|2021-03-25 11:32:20|2125.2|2124.9|2125.6|2125.3|2125.7|2125.4|2125.2|2124.9|3
1616671950000|2021-03-25 11:32:30|2125.9|2125.6|2125.5|2125.2|2125.9|2125.6|2125.5|2125.2|12
1616671960000|2021-03-25 11:32:40|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|2125.7|2125.4|1
1616671970000|2021-03-25 11:32:50|2124.6|2124.3|2124.5|2124.2|2124.7|2124.4|2124.4|2124.1|20
1616671980000|2021-03-25 11:33:00|2124.6|2124.3|2125.9|2125.6|2125.9|2125.6|2123.9|2123.6|172
1616671990000|2021-03-25 11:33:10|2125.7|2125.4|2125.5|2125.2|2125.7|2125.4|2125.1|2124.8|41
1616672000000|2021-03-25 11:33:20|2125.7|2125.4|2124.8|2124.5|2125.7|2125.4|2124.8|2124.5|27
1616672010000|2021-03-25 11:33:30|2125|2124.7|2125|2124.7|2125.2|2124.9|2124.9|2124.6|44
1616672020000|2021-03-25 11:33:40|2124.9|2124.6|2125.2|2124.9|2125.5|2125.2|2124.8|2124.5|38
1616672030000|2021-03-25 11:33:50|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|4
1616672040000|2021-03-25 11:34:00|2126.5|2126.2|2127|2126.7|2127|2126.7|2126.5|2126.2|47
1616672050000|2021-03-25 11:34:10|2126.6|2126.3|2127|2126.7|2127|2126.7|2126.6|2126.3|16
1616672060000|2021-03-25 11:34:20|2126.8|2126.5|2126.7|2126.4|2126.8|2126.5|2126.4|2126.1|15
1616672070000|2021-03-25 11:34:30|2126.6|2126.3|2126.8|2126.5|2126.8|2126.5|2126.6|2126.3|11
1616672080000|2021-03-25 11:34:40|2126.2|2125.9|2126|2125.7|2126.2|2125.9|2126|2125.7|5
1616672090000|2021-03-25 11:34:50|2125.9|2125.6|2124.4|2124.1|2125.9|2125.6|2124.4|2124.1|16
1616672100000|2021-03-25 11:35:00|2124.3|2124|2124.2|2123.9|2124.4|2124.1|2123.9|2123.6|17
1616672110000|2021-03-25 11:35:10|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|4
1616672120000|2021-03-25 11:35:20|2124.1|2123.8|2124.6|2124.3|2124.6|2124.3|2124.1|2123.8|4
1616672130000|2021-03-25 11:35:30|2124.7|2124.4|2125.4|2125.1|2125.6|2125.3|2124.1|2123.8|111
1616672140000|2021-03-25 11:35:40|2125.1|2124.8|2125.9|2125.6|2125.9|2125.6|2125.1|2124.8|49
1616672150000|2021-03-25 11:35:50|2125.8|2125.5|2125|2124.7|2125.8|2125.5|2125|2124.7|29
1616672160000|2021-03-25 11:36:00|2125.2|2124.9|2124.9|2124.6|2125.2|2124.9|2124.9|2124.6|7
1616672170000|2021-03-25 11:36:10|2124.4|2124.1|2124.1|2123.8|2124.4|2124.1|2124.1|2123.8|13
1616672180000|2021-03-25 11:36:20|2123.7|2123.4|2124.4|2124.1|2124.4|2124.1|2123.6|2123.3|19
1616672190000|2021-03-25 11:36:30|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|2124.2|2123.9|1
1616672200000|2021-03-25 11:36:40|2123.5|2123.2|2123.2|2122.9|2124.1|2123.8|2122.8|2122.5|41
1616672210000|2021-03-25 11:36:50|2123.4|2123.1|2123.8|2123.5|2123.8|2123.5|2123.3|2123|21
1616672220000|2021-03-25 11:37:00|2123.5|2123.2|2123.6|2123.3|2123.9|2123.6|2122.8|2122.5|36
1616672230000|2021-03-25 11:37:10|2123.9|2123.6|2124.5|2124.2|2124.8|2124.5|2123.7|2123.4|27
1616672240000|2021-03-25 11:37:20|2124.7|2124.4|2123.9|2123.6|2124.7|2124.4|2123.9|2123.6|13
1616672250000|2021-03-25 11:37:30|2123.5|2123.2|2123.7|2123.4|2123.7|2123.4|2123.4|2123.1|4
1616672260000|2021-03-25 11:37:40|2124|2123.7|2124|2123.7|2124.5|2124.2|2123.6|2123.3|16
1616672270000|2021-03-25 11:37:50|2124.1|2123.8|2123.9|2123.6|2124.2|2123.9|2123.9|2123.6|8
1616672280000|2021-03-25 11:38:00|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|4
1616672290000|2021-03-25 11:38:10|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|2123.5|2123.2|4
1616672300000|2021-03-25 11:38:20|2123.6|2123.3|2123.3|2123|2123.7|2123.4|2123.3|2123|5
1616672310000|2021-03-25 11:38:30|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2122.9|2122.6|22
1616672320000|2021-03-25 11:38:40|2123.2|2122.9|2123|2122.7|2123.2|2122.9|2122.6|2122.3|17
1616672340000|2021-03-25 11:39:00|2122.7|2122.4|2122.5|2122.2|2122.7|2122.4|2122.4|2122.1|10
1616672350000|2021-03-25 11:39:10|2122.3|2122|2122.4|2122.1|2122.7|2122.4|2122.2|2121.9|14
1616672360000|2021-03-25 11:39:20|2122.8|2122.5|2122.8|2122.5|2123|2122.7|2122.5|2122.2|21
1616672370000|2021-03-25 11:39:30|2122.9|2122.6|2123|2122.7|2123.3|2123|2122.9|2122.6|7
1616672380000|2021-03-25 11:39:40|2122.9|2122.6|2122.8|2122.5|2123|2122.7|2122.8|2122.5|3
1616672390000|2021-03-25 11:39:50|2123|2122.7|2123|2122.7|2123.3|2123|2122.4|2122.1|23
1616672400000|2021-03-25 11:40:00|2122.4|2122.1|2121.7|2121.4|2122.6|2122.3|2121.3|2121|97
1616672410000|2021-03-25 11:40:10|2122.1|2121.8|2121.4|2121.1|2122.1|2121.8|2121.3|2121|37
1616672420000|2021-03-25 11:40:20|2121.8|2121.5|2121|2120.7|2121.8|2121.5|2121|2120.7|39
1616672440000|2021-03-25 11:40:40|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.7|2120.4|21
1616672450000|2021-03-25 11:40:50|2121.1|2120.8|2121.9|2121.6|2121.9|2121.6|2121.1|2120.8|72
1616672460000|2021-03-25 11:41:00|2121.4|2121.1|2121.4|2121.1|2121.4|2121.1|2120.8|2120.5|19
1616672470000|2021-03-25 11:41:10|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|2122.2|2121.9|7
1616672480000|2021-03-25 11:41:20|2122.1|2121.8|2121.9|2121.6|2122.3|2122|2121.9|2121.6|10
1616672490000|2021-03-25 11:41:30|2122.4|2122.1|2122.6|2122.3|2122.6|2122.3|2122.4|2122.1|8
1616672500000|2021-03-25 11:41:40|2122.9|2122.6|2122.4|2122.1|2122.9|2122.6|2122.4|2122.1|8
1616672510000|2021-03-25 11:41:50|2122.5|2122.2|2122.4|2122.1|2122.5|2122.2|2122.3|2122|11
1616672520000|2021-03-25 11:42:00|2122.7|2122.4|2123.3|2123|2123.3|2123|2122.7|2122.4|10
1616672530000|2021-03-25 11:42:10|2123.4|2123.1|2123.3|2123|2124|2123.7|2123.3|2123|47
1616672540000|2021-03-25 11:42:20|2123|2122.7|2122.8|2122.5|2123|2122.7|2122.6|2122.3|36
1616672550000|2021-03-25 11:42:30|2122.9|2122.6|2123.5|2123.2|2123.5|2123.2|2122.9|2122.6|12
1616672560000|2021-03-25 11:42:40|2123.6|2123.3|2123.6|2123.3|2123.7|2123.4|2123.2|2122.9|19
1616672570000|2021-03-25 11:42:50|2123.7|2123.4|2124|2123.7|2124.1|2123.8|2123.7|2123.4|7
1616672580000|2021-03-25 11:43:00|2123.8|2123.5|2124.1|2123.8|2124.4|2124.1|2123.8|2123.5|26
1616672590000|2021-03-25 11:43:10|2123.8|2123.5|2124.2|2123.9|2124.2|2123.9|2123.8|2123.5|10
1616672600000|2021-03-25 11:43:20|2124|2123.7|2124.5|2124.2|2124.5|2124.2|2124|2123.7|6
1616672610000|2021-03-25 11:43:30|2124.2|2123.9|2123.8|2123.5|2124.3|2124|2123.8|2123.5|6
1616672620000|2021-03-25 11:43:40|2124|2123.7|2125|2124.7|2125|2124.7|2124|2123.7|29
1616672630000|2021-03-25 11:43:50|2125.3|2125|2125.8|2125.5|2125.9|2125.6|2125.3|2125|14
1616672640000|2021-03-25 11:44:00|2125.5|2125.2|2125.1|2124.8|2125.9|2125.6|2125.1|2124.8|39
1616672650000|2021-03-25 11:44:10|2125.2|2124.9|2124.3|2124|2125.2|2124.9|2124|2123.7|20
1616672660000|2021-03-25 11:44:20|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|10
1616672670000|2021-03-25 11:44:30|2123.6|2123.3|2123.8|2123.5|2123.8|2123.5|2123.4|2123.1|7
1616672680000|2021-03-25 11:44:40|2123.7|2123.4|2123.8|2123.5|2123.9|2123.6|2123.7|2123.4|5
1616672690000|2021-03-25 11:44:50|2124|2123.7|2123.6|2123.3|2124.1|2123.8|2123.6|2123.3|9
1616672700000|2021-03-25 11:45:00|2123.3|2123|2122.7|2122.4|2123.4|2123.1|2122.4|2122.1|57
1616672710000|2021-03-25 11:45:10|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2121.9|2121.6|40
1616672720000|2021-03-25 11:45:20|2122.7|2122.4|2123.2|2122.9|2123.4|2123.1|2122.6|2122.3|13
1616672730000|2021-03-25 11:45:30|2122.6|2122.3|2122.3|2122|2122.8|2122.5|2122.3|2122|6
1616672740000|2021-03-25 11:45:40|2122.6|2122.3|2123.1|2122.8|2123.2|2122.9|2122.6|2122.3|11
1616672750000|2021-03-25 11:45:50|2123.4|2123.1|2123.5|2123.2|2123.5|2123.2|2123.4|2123.1|2
1616672760000|2021-03-25 11:46:00|2123.2|2122.9|2122.9|2122.6|2123.2|2122.9|2121.8|2121.5|43
1616672770000|2021-03-25 11:46:10|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2
1616672780000|2021-03-25 11:46:20|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122.3|2122|9
1616672790000|2021-03-25 11:46:30|2121.9|2121.6|2121.9|2121.6|2121.9|2121.6|2121.7|2121.4|20
1616672800000|2021-03-25 11:46:40|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|2122.1|2121.8|10
1616672810000|2021-03-25 11:46:50|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.6|2121.3|18
1616672820000|2021-03-25 11:47:00|2121.9|2121.6|2122.4|2122.1|2122.4|2122.1|2121.7|2121.4|20
1616672830000|2021-03-25 11:47:10|2122.7|2122.4|2122.9|2122.6|2122.9|2122.6|2122.7|2122.4|4
1616672840000|2021-03-25 11:47:20|2123.1|2122.8|2122.7|2122.4|2123.3|2123|2122.7|2122.4|20
1616672850000|2021-03-25 11:47:30|2122.2|2121.9|2122.4|2122.1|2122.4|2122.1|2122.2|2121.9|6
1616672860000|2021-03-25 11:47:40|2122.6|2122.3|2122.9|2122.6|2123.1|2122.8|2122.3|2122|6
1616672870000|2021-03-25 11:47:50|2122.7|2122.4|2122.6|2122.3|2122.7|2122.4|2122.5|2122.2|27
1616672880000|2021-03-25 11:48:00|2122.5|2122.2|2122.3|2122|2122.5|2122.2|2122.2|2121.9|8
1616672890000|2021-03-25 11:48:10|2122.6|2122.3|2122.5|2122.2|2122.6|2122.3|2122.5|2122.2|3
1616672900000|2021-03-25 11:48:20|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|2122.8|2122.5|1
1616672910000|2021-03-25 11:48:30|2122.7|2122.4|2122.6|2122.3|2122.8|2122.5|2122.6|2122.3|5
1616672920000|2021-03-25 11:48:40|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2122.4|2122.1|2
1616672930000|2021-03-25 11:48:50|2121.9|2121.6|2121.5|2121.2|2121.9|2121.6|2121.4|2121.1|10
1616672940000|2021-03-25 11:49:00|2121.4|2121.1|2120.8|2120.5|2121.4|2121.1|2120.8|2120.5|31
1616672950000|2021-03-25 11:49:10|2120.9|2120.6|2121.2|2120.9|2121.2|2120.9|2120.8|2120.5|20
1616672960000|2021-03-25 11:49:20|2121.1|2120.8|2121.5|2121.2|2121.6|2121.3|2121.1|2120.8|20
1616672970000|2021-03-25 11:49:30|2121.6|2121.3|2121.4|2121.1|2121.7|2121.4|2121.3|2121|13
1616672980000|2021-03-25 11:49:40|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|13
1616672990000|2021-03-25 11:49:50|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|2121.1|2120.8|7
1616673000000|2021-03-25 11:50:00|2121.2|2120.9|2121.3|2121|2121.3|2121|2121.1|2120.8|12
1616673010000|2021-03-25 11:50:10|2121.5|2121.2|2121.4|2121.1|2121.5|2121.2|2121.4|2121.1|4
1616673020000|2021-03-25 11:50:20|2121.2|2120.9|2120.8|2120.5|2121.2|2120.9|2120.8|2120.5|16
1616673030000|2021-03-25 11:50:30|2120.7|2120.4|2120.3|2120|2120.7|2120.4|2120.3|2120|13
1616673040000|2021-03-25 11:50:40|2120.5|2120.2|2120.1|2119.8|2120.5|2120.2|2119.6|2119.3|30
1616673050000|2021-03-25 11:50:50|2120|2119.7|2120.3|2120|2120.3|2120|2119.8|2119.5|10
1616673060000|2021-03-25 11:51:00|2120.2|2119.9|2120|2119.7|2120.2|2119.9|2120|2119.7|19
1616673070000|2021-03-25 11:51:10|2120.3|2120|2120.4|2120.1|2120.5|2120.2|2119.9|2119.6|42
1616673080000|2021-03-25 11:51:20|2120|2119.7|2120.3|2120|2120.4|2120.1|2120|2119.7|16
1616673090000|2021-03-25 11:51:30|2119.9|2119.6|2120.1|2119.8|2120.1|2119.8|2119.8|2119.5|6
1616673100000|2021-03-25 11:51:40|2119.9|2119.6|2119|2118.7|2120.1|2119.8|2119|2118.7|26
1616673110000|2021-03-25 11:51:50|2118.7|2118.4|2119.4|2119.1|2119.5|2119.2|2118.7|2118.4|30
1616673120000|2021-03-25 11:52:00|2119.2|2118.9|2118.5|2118.2|2119.2|2118.9|2118.5|2118.2|45
1616673130000|2021-03-25 11:52:10|2118.6|2118.3|2118.6|2118.3|2118.9|2118.6|2118.4|2118.1|19
1616673140000|2021-03-25 11:52:20|2118.4|2118.1|2118.3|2118|2118.4|2118.1|2117.9|2117.6|35
1616673150000|2021-03-25 11:52:30|2117.9|2117.6|2117.6|2117.3|2118|2117.7|2117.3|2117|36
1616673160000|2021-03-25 11:52:40|2117.8|2117.5|2117.5|2117.2|2118|2117.7|2117.5|2117.2|72
1616673170000|2021-03-25 11:52:50|2117.4|2117.1|2117.9|2117.6|2117.9|2117.6|2117.2|2116.9|43
1616673180000|2021-03-25 11:53:00|2118|2117.7|2117.2|2116.9|2118.5|2118.2|2117.2|2116.9|61
1616673190000|2021-03-25 11:53:10|2116.5|2116.2|2114.6|2114.3|2117.1|2116.8|2114.6|2114.3|214
1616673200000|2021-03-25 11:53:20|2114.7|2114.4|2114.3|2114|2114.9|2114.6|2114|2113.7|200
1616673210000|2021-03-25 11:53:30|2114.6|2114.3|2113|2112.7|2114.6|2114.3|2113|2112.7|206
1616673220000|2021-03-25 11:53:40|2112.9|2112.6|2112.1|2111.8|2113.1|2112.8|2111.8|2111.5|149
1616673230000|2021-03-25 11:53:50|2112.3|2112|2112.8|2112.5|2113.6|2113.3|2112.3|2112|39
1616673240000|2021-03-25 11:54:00|2112.7|2112.4|2111.1|2110.8|2113.1|2112.8|2111.1|2110.8|130
1616673250000|2021-03-25 11:54:10|2111.2|2110.9|2111.9|2111.6|2112|2111.7|2110.6|2110.3|43
1616673260000|2021-03-25 11:54:20|2111.7|2111.4|2115.6|2115.3|2115.6|2115.3|2111.7|2111.4|258
1616673270000|2021-03-25 11:54:30|2116.1|2115.8|2113.4|2113.1|2118.1|2117.8|2112.9|2112.6|361
1616673280000|2021-03-25 11:54:40|2113.7|2113.4|2113.7|2113.4|2113.9|2113.6|2112.7|2112.4|89
1616673290000|2021-03-25 11:54:50|2113.9|2113.6|2113.2|2112.9|2114.1|2113.8|2112.8|2112.5|67
1616673300000|2021-03-25 11:55:00|2112.9|2112.6|2115.3|2115|2115.4|2115.1|2112.4|2112.1|94
1616673310000|2021-03-25 11:55:10|2115.5|2115.2|2115.6|2115.3|2116.5|2116.2|2115.1|2114.8|88
1616673320000|2021-03-25 11:55:20|2116|2115.7|2117.1|2116.8|2117.3|2117|2115.8|2115.5|72
1616673330000|2021-03-25 11:55:30|2117.3|2117|2118.3|2118|2118.3|2118|2117|2116.7|55
1616673340000|2021-03-25 11:55:40|2117.9|2117.6|2117|2116.7|2117.9|2117.6|2117|2116.7|95
1616673350000|2021-03-25 11:55:50|2117.2|2116.9|2116.2|2115.9|2117.3|2117|2116.2|2115.9|42
1616673360000|2021-03-25 11:56:00|2116|2115.7|2116.1|2115.8|2116.1|2115.8|2115.6|2115.3|21
1616673370000|2021-03-25 11:56:10|2115.7|2115.4|2116.7|2116.4|2116.7|2116.4|2115.7|2115.4|34
1616673380000|2021-03-25 11:56:20|2116.3|2116|2116.1|2115.8|2116.3|2116|2115.9|2115.6|12
1616673390000|2021-03-25 11:56:30|2116|2115.7|2116.2|2115.9|2116.5|2116.2|2115.9|2115.6|17
1616673400000|2021-03-25 11:56:40|2116.5|2116.2|2116.4|2116.1|2116.5|2116.2|2116.4|2116.1|9
1616673410000|2021-03-25 11:56:50|2116.3|2116|2116.2|2115.9|2116.3|2116|2116.1|2115.8|12
1616673420000|2021-03-25 11:57:00|2116|2115.7|2116.6|2116.3|2116.6|2116.3|2116|2115.7|4
1616673430000|2021-03-25 11:57:10|2117.4|2117.1|2117.5|2117.2|2117.8|2117.5|2117.2|2116.9|85
1616673440000|2021-03-25 11:57:20|2117.7|2117.4|2117.9|2117.6|2118.5|2118.2|2117.7|2117.4|63
1616673450000|2021-03-25 11:57:30|2117.7|2117.4|2118.2|2117.9|2118.4|2118.1|2117.7|2117.4|91
1616673460000|2021-03-25 11:57:40|2117.4|2117.1|2117|2116.7|2117.6|2117.3|2116.9|2116.6|21
1616673470000|2021-03-25 11:57:50|2117.2|2116.9|2115.8|2115.5|2117.2|2116.9|2115.8|2115.5|31
1616673480000|2021-03-25 11:58:00|2116|2115.7|2115.4|2115.1|2116|2115.7|2115.4|2115.1|27
1616673490000|2021-03-25 11:58:10|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|2114.4|2114.1|12
1616673500000|2021-03-25 11:58:20|2114.1|2113.8|2113.9|2113.6|2114.4|2114.1|2113.9|2113.6|31
1616673510000|2021-03-25 11:58:30|2114|2113.7|2114|2113.7|2114.1|2113.8|2113.6|2113.3|25
1616673520000|2021-03-25 11:58:40|2114.1|2113.8|2114.1|2113.8|2114.4|2114.1|2113.9|2113.6|44
1616673530000|2021-03-25 11:58:50|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|2113.9|2113.6|8
1616673540000|2021-03-25 11:59:00|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2113.6|2113.3|2
1616673550000|2021-03-25 11:59:10|2113.7|2113.4|2112.8|2112.5|2113.7|2113.4|2112.4|2112.1|55
1616673560000|2021-03-25 11:59:20|2112.3|2112|2112.1|2111.8|2112.5|2112.2|2112.1|2111.8|22
1616673570000|2021-03-25 11:59:30|2111.8|2111.5|2111.7|2111.4|2111.8|2111.5|2111.6|2111.3|9
1616673580000|2021-03-25 11:59:40|2111.5|2111.2|2111.4|2111.1|2111.5|2111.2|2111.2|2110.9|33
1616673590000|2021-03-25 11:59:50|2111.6|2111.3|2111.7|2111.4|2112|2111.7|2111.5|2111.2|97
1616673600000|2021-03-25 12:00:00|2112.2|2111.9|2111|2110.7|2112.4|2112.1|2110.8|2110.5|194
1616673610000|2021-03-25 12:00:10|2110.8|2110.5|2109.4|2109.1|2110.8|2110.5|2109.4|2109.1|79
1616673620000|2021-03-25 12:00:20|2109.5|2109.2|2109.3|2109|2109.8|2109.5|2109|2108.7|88
1616673630000|2021-03-25 12:00:30|2109.5|2109.2|2109|2108.7|2109.6|2109.3|2108.7|2108.4|96
1616673640000|2021-03-25 12:00:40|2108.9|2108.6|2109.6|2109.3|2110|2109.7|2108.9|2108.6|59
1616673650000|2021-03-25 12:00:50|2109.9|2109.6|2111.1|2110.8|2111.4|2111.1|2109.9|2109.6|58
1616673660000|2021-03-25 12:01:00|2110.7|2110.4|2109.2|2108.9|2110.7|2110.4|2109.2|2108.9|57
1616673670000|2021-03-25 12:01:10|2109.4|2109.1|2109.3|2109|2109.5|2109.2|2108.8|2108.5|46
1616673680000|2021-03-25 12:01:20|2109.6|2109.3|2108.2|2107.9|2109.6|2109.3|2108|2107.7|98
1616673690000|2021-03-25 12:01:30|2108|2107.7|2108.2|2107.9|2108.8|2108.5|2108|2107.7|114
1616673700000|2021-03-25 12:01:40|2108.6|2108.3|2109.3|2109|2109.3|2109|2108.1|2107.8|26
1616673710000|2021-03-25 12:01:50|2109.1|2108.8|2108.4|2108.1|2109.1|2108.8|2108|2107.7|66
1616673720000|2021-03-25 12:02:00|2108.5|2108.2|2109.6|2109.3|2109.6|2109.3|2108.5|2108.2|18
1616673730000|2021-03-25 12:02:10|2110|2109.7|2111|2110.7|2111.4|2111.1|2110|2109.7|38
1616673740000|2021-03-25 12:02:20|2111.2|2110.9|2111.5|2111.2|2111.5|2111.2|2111.2|2110.9|11
1616673750000|2021-03-25 12:02:30|2111.3|2111|2112.7|2112.4|2112.8|2112.5|2111.3|2111|39
1616673760000|2021-03-25 12:02:40|2112.4|2112.1|2111.8|2111.5|2112.7|2112.4|2111.8|2111.5|42
1616673770000|2021-03-25 12:02:50|2111.9|2111.6|2113.5|2113.2|2113.5|2113.2|2111.9|2111.6|24
1616673780000|2021-03-25 12:03:00|2113.6|2113.3|2114.2|2113.9|2114.2|2113.9|2113.3|2113|36
1616673790000|2021-03-25 12:03:10|2114.3|2114|2114.5|2114.2|2114.6|2114.3|2113.7|2113.4|123
1616673800000|2021-03-25 12:03:20|2114.1|2113.8|2116.7|2116.4|2116.7|2116.4|2114.1|2113.8|118
1616673810000|2021-03-25 12:03:30|2116.9|2116.6|2115.1|2114.8|2116.9|2116.6|2114.7|2114.4|34
1616673820000|2021-03-25 12:03:40|2115.4|2115.1|2117.6|2117.3|2117.6|2117.3|2115.2|2114.9|54
1616673830000|2021-03-25 12:03:50|2117.1|2116.8|2117.5|2117.2|2117.5|2117.2|2117|2116.7|15
1616673840000|2021-03-25 12:04:00|2117.3|2117|2116.8|2116.5|2117.4|2117.1|2116.8|2116.5|28
1616673850000|2021-03-25 12:04:10|2117.1|2116.8|2115.4|2115.1|2117.1|2116.8|2115.1|2114.8|90
1616673860000|2021-03-25 12:04:20|2115.5|2115.2|2114.9|2114.6|2115.7|2115.4|2114.9|2114.6|27
1616673870000|2021-03-25 12:04:30|2115.2|2114.9|2115.4|2115.1|2115.7|2115.4|2115.2|2114.9|25
1616673880000|2021-03-25 12:04:40|2115|2114.7|2114.2|2113.9|2115|2114.7|2114|2113.7|15
1616673890000|2021-03-25 12:04:50|2114.1|2113.8|2114.2|2113.9|2114.5|2114.2|2114.1|2113.8|10
1616673900000|2021-03-25 12:05:00|2114|2113.7|2113.5|2113.2|2114|2113.7|2112.7|2112.4|41
1616673910000|2021-03-25 12:05:10|2113.8|2113.5|2113.7|2113.4|2114|2113.7|2113.6|2113.3|28
1616673920000|2021-03-25 12:05:20|2113.6|2113.3|2114.3|2114|2114.5|2114.2|2113.6|2113.3|22
1616673930000|2021-03-25 12:05:30|2114.1|2113.8|2113.7|2113.4|2114.1|2113.8|2113.4|2113.1|9
1616673940000|2021-03-25 12:05:40|2113.6|2113.3|2113.5|2113.2|2114|2113.7|2113.4|2113.1|13
1616673950000|2021-03-25 12:05:50|2112.9|2112.6|2113.6|2113.3|2113.6|2113.3|2112.6|2112.3|33
1616673960000|2021-03-25 12:06:00|2113.9|2113.6|2114.7|2114.4|2115|2114.7|2113.8|2113.5|32
1616673970000|2021-03-25 12:06:10|2114.5|2114.2|2114.7|2114.4|2114.7|2114.4|2114.2|2113.9|13
1616673980000|2021-03-25 12:06:20|2114.9|2114.6|2114.8|2114.5|2115|2114.7|2114.3|2114|21
1616673990000|2021-03-25 12:06:30|2114.5|2114.2|2114.1|2113.8|2114.5|2114.2|2113.9|2113.6|11
1616674000000|2021-03-25 12:06:40|2114.3|2114|2115.2|2114.9|2115.2|2114.9|2114.2|2113.9|26
1616674010000|2021-03-25 12:06:50|2114.7|2114.4|2114.3|2114|2114.8|2114.5|2114.3|2114|19
1616674020000|2021-03-25 12:07:00|2114.1|2113.8|2113.6|2113.3|2114.1|2113.8|2113.6|2113.3|3
1616674030000|2021-03-25 12:07:10|2113.7|2113.4|2113.2|2112.9|2113.8|2113.5|2113.2|2112.9|15
1616674040000|2021-03-25 12:07:20|2113.5|2113.2|2113.1|2112.8|2113.5|2113.2|2113|2112.7|15
1616674050000|2021-03-25 12:07:30|2113.5|2113.2|2112.8|2112.5|2113.5|2113.2|2112.7|2112.4|17
1616674060000|2021-03-25 12:07:40|2113.1|2112.8|2113.4|2113.1|2113.4|2113.1|2113.1|2112.8|3
1616674070000|2021-03-25 12:07:50|2113.2|2112.9|2113.3|2113|2113.5|2113.2|2113.2|2112.9|9
1616674080000|2021-03-25 12:08:00|2113.1|2112.8|2113.3|2113|2113.5|2113.2|2113.1|2112.8|6
1616674090000|2021-03-25 12:08:10|2113.6|2113.3|2114.8|2114.5|2114.8|2114.5|2113.6|2113.3|54
1616674100000|2021-03-25 12:08:20|2114.9|2114.6|2114.9|2114.6|2114.9|2114.6|2114.5|2114.2|21
1616674110000|2021-03-25 12:08:30|2114.8|2114.5|2114.3|2114|2114.8|2114.5|2114.3|2114|14
1616674120000|2021-03-25 12:08:40|2114|2113.7|2114.2|2113.9|2114.2|2113.9|2114|2113.7|7
1616674130000|2021-03-25 12:08:50|2114|2113.7|2114|2113.7|2114|2113.7|2114|2113.7|3
1616674140000|2021-03-25 12:09:00|2113.7|2113.4|2113.7|2113.4|2114.1|2113.8|2113.4|2113.1|19
1616674150000|2021-03-25 12:09:10|2113.8|2113.5|2113.7|2113.4|2114.3|2114|2113.7|2113.4|18
1616674160000|2021-03-25 12:09:20|2114.1|2113.8|2114.7|2114.4|2114.7|2114.4|2113.7|2113.4|17
1616674170000|2021-03-25 12:09:30|2114.8|2114.5|2115.2|2114.9|2115.5|2115.2|2114.8|2114.5|15
1616674180000|2021-03-25 12:09:40|2116.3|2116|2116.3|2116|2116.3|2116|2116.3|2116|3
1616674190000|2021-03-25 12:09:50|2116.6|2116.3|2116.6|2116.3|2117.1|2116.8|2116.5|2116.2|29
1616674200000|2021-03-25 12:10:00|2116.8|2116.5|2118|2117.7|2118|2117.7|2116.7|2116.4|57
1616674210000|2021-03-25 12:10:10|2118.8|2118.5|2118.3|2118|2118.9|2118.6|2118.3|2118|50
1616674220000|2021-03-25 12:10:20|2118.4|2118.1|2117|2116.7|2118.8|2118.5|2117|2116.7|26
1616674230000|2021-03-25 12:10:30|2117.3|2117|2116.8|2116.5|2117.3|2117|2116.1|2115.8|20
1616674240000|2021-03-25 12:10:40|2117|2116.7|2117|2116.7|2117|2116.7|2117|2116.7|1
1616674250000|2021-03-25 12:10:50|2117.4|2117.1|2118|2117.7|2118|2117.7|2116.9|2116.6|12
1616674260000|2021-03-25 12:11:00|2118.4|2118.1|2119|2118.7|2119|2118.7|2118.3|2118|25
1616674270000|2021-03-25 12:11:10|2118.6|2118.3|2118.7|2118.4|2119.2|2118.9|2118.6|2118.3|20
1616674280000|2021-03-25 12:11:20|2118.6|2118.3|2119.3|2119|2119.3|2119|2118.6|2118.3|9
1616674290000|2021-03-25 12:11:30|2119.4|2119.1|2119.6|2119.3|2119.8|2119.5|2119.4|2119.1|37
1616674300000|2021-03-25 12:11:40|2119.5|2119.2|2118.9|2118.6|2119.5|2119.2|2118.9|2118.6|35
1616674310000|2021-03-25 12:11:50|2118.8|2118.5|2118.4|2118.1|2118.8|2118.5|2118.4|2118.1|8
1616674320000|2021-03-25 12:12:00|2118.5|2118.2|2118.7|2118.4|2118.7|2118.4|2118|2117.7|41
1616674330000|2021-03-25 12:12:10|2118.6|2118.3|2119.1|2118.8|2119.2|2118.9|2118.4|2118.1|19
1616674340000|2021-03-25 12:12:20|2119|2118.7|2119.4|2119.1|2119.4|2119.1|2119|2118.7|9
1616674350000|2021-03-25 12:12:30|2119.2|2118.9|2119.4|2119.1|2119.6|2119.3|2119.2|2118.9|10
1616674360000|2021-03-25 12:12:40|2120|2119.7|2119.5|2119.2|2120|2119.7|2119.4|2119.1|12
1616674370000|2021-03-25 12:12:50|2120|2119.7|2119.3|2119|2120|2119.7|2119.3|2119|20
1616674380000|2021-03-25 12:13:00|2119.1|2118.8|2119.3|2119|2119.4|2119.1|2119.1|2118.8|34
1616674390000|2021-03-25 12:13:10|2119.6|2119.3|2119.1|2118.8|2119.9|2119.6|2119.1|2118.8|33
1616674400000|2021-03-25 12:13:20|2118.8|2118.5|2117.7|2117.4|2118.8|2118.5|2117.5|2117.2|24
1616674410000|2021-03-25 12:13:30|2117.8|2117.5|2118.4|2118.1|2118.4|2118.1|2117.8|2117.5|32
1616674420000|2021-03-25 12:13:40|2118.1|2117.8|2117.7|2117.4|2118.1|2117.8|2117.5|2117.2|45
1616674430000|2021-03-25 12:13:50|2117.8|2117.5|2117.7|2117.4|2117.8|2117.5|2117.5|2117.2|22
1616674440000|2021-03-25 12:14:00|2117.6|2117.3|2118.1|2117.8|2118.1|2117.8|2117.5|2117.2|47
1616674450000|2021-03-25 12:14:10|2118.2|2117.9|2117.3|2117|2118.3|2118|2116.6|2116.3|73
1616674460000|2021-03-25 12:14:20|2118|2117.7|2117.3|2117|2118.1|2117.8|2117.3|2117|10
1616674470000|2021-03-25 12:14:30|2117.4|2117.1|2116.4|2116.1|2117.7|2117.4|2116.4|2116.1|24
1616674480000|2021-03-25 12:14:40|2116.2|2115.9|2115.7|2115.4|2116.2|2115.9|2115.6|2115.3|21
1616674490000|2021-03-25 12:14:50|2115.8|2115.5|2114.9|2114.6|2115.8|2115.5|2114.5|2114.2|27
1616674500000|2021-03-25 12:15:00|2114.8|2114.5|2115.6|2115.3|2115.6|2115.3|2114.6|2114.3|35
1616674510000|2021-03-25 12:15:10|2115.8|2115.5|2116.2|2115.9|2116.2|2115.9|2115.8|2115.5|15
1616674520000|2021-03-25 12:15:20|2116|2115.7|2116.2|2115.9|2116.2|2115.9|2116|2115.7|22
1616674530000|2021-03-25 12:15:30|2116|2115.7|2115.7|2115.4|2116|2115.7|2115.7|2115.4|4
1616674540000|2021-03-25 12:15:40|2115.8|2115.5|2115.2|2114.9|2115.9|2115.6|2115.2|2114.9|12
1616674550000|2021-03-25 12:15:50|2114.8|2114.5|2114.6|2114.3|2114.8|2114.5|2114.6|2114.3|8
1616674560000|2021-03-25 12:16:00|2114.4|2114.1|2115.1|2114.8|2115.1|2114.8|2114.4|2114.1|12
1616674570000|2021-03-25 12:16:10|2114.5|2114.2|2115.9|2115.6|2115.9|2115.6|2114.5|2114.2|52
1616674580000|2021-03-25 12:16:20|2115.4|2115.1|2114.5|2114.2|2115.4|2115.1|2114.5|2114.2|26
1616674590000|2021-03-25 12:16:30|2114.3|2114|2113|2112.7|2114.4|2114.1|2113|2112.7|45
1616674600000|2021-03-25 12:16:40|2113.3|2113|2113.1|2112.8|2113.3|2113|2113|2112.7|37
1616674610000|2021-03-25 12:16:50|2112.9|2112.6|2112.5|2112.2|2113|2112.7|2112.5|2112.2|29
1616674620000|2021-03-25 12:17:00|2112.2|2111.9|2113.6|2113.3|2114.3|2114|2111.8|2111.5|103
1616674630000|2021-03-25 12:17:10|2113.2|2112.9|2112.4|2112.1|2113.2|2112.9|2112.2|2111.9|32
1616674640000|2021-03-25 12:17:20|2112.5|2112.2|2113.4|2113.1|2113.4|2113.1|2112.5|2112.2|11
1616674650000|2021-03-25 12:17:30|2113.5|2113.2|2113.1|2112.8|2113.5|2113.2|2112.6|2112.3|12
1616674660000|2021-03-25 12:17:40|2112.8|2112.5|2113.1|2112.8|2113.1|2112.8|2112.8|2112.5|7
1616674670000|2021-03-25 12:17:50|2112.8|2112.5|2113.3|2113|2113.6|2113.3|2112.8|2112.5|27
1616674680000|2021-03-25 12:18:00|2112.7|2112.4|2113.7|2113.4|2113.7|2113.4|2112.7|2112.4|14
1616674690000|2021-03-25 12:18:10|2113.8|2113.5|2113.4|2113.1|2113.8|2113.5|2113.4|2113.1|21
1616674700000|2021-03-25 12:18:20|2113.1|2112.8|2112.6|2112.3|2113.1|2112.8|2112.6|2112.3|12
1616674710000|2021-03-25 12:18:30|2112.3|2112|2112.7|2112.4|2112.8|2112.5|2112.3|2112|26
1616674720000|2021-03-25 12:18:40|2112.5|2112.2|2112.9|2112.6|2112.9|2112.6|2112.5|2112.2|9
1616674730000|2021-03-25 12:18:50|2112.5|2112.2|2111.5|2111.2|2112.6|2112.3|2111.5|2111.2|57
1616674740000|2021-03-25 12:19:00|2112|2111.7|2111.9|2111.6|2112.2|2111.9|2111.6|2111.3|23
1616674750000|2021-03-25 12:19:10|2112.3|2112|2111.7|2111.4|2112.3|2112|2111.4|2111.1|16
1616674760000|2021-03-25 12:19:20|2111.1|2110.8|2110.2|2109.9|2111.1|2110.8|2110|2109.7|64
1616674770000|2021-03-25 12:19:30|2109.8|2109.5|2108.9|2108.6|2110.1|2109.8|2108.9|2108.6|67
1616674780000|2021-03-25 12:19:40|2108.7|2108.4|2108.8|2108.5|2109.2|2108.9|2108.7|2108.4|52
1616674790000|2021-03-25 12:19:50|2108.7|2108.4|2108.4|2108.1|2109|2108.7|2108.1|2107.8|84
1616674800000|2021-03-25 12:20:00|2108.3|2108|2108.7|2108.4|2108.7|2108.4|2108.1|2107.8|61
1616674810000|2021-03-25 12:20:10|2109.2|2108.9|2110.7|2110.4|2110.7|2110.4|2108.8|2108.5|89
1616674820000|2021-03-25 12:20:20|2110.5|2110.2|2110.9|2110.6|2110.9|2110.6|2110.2|2109.9|32
1616674830000|2021-03-25 12:20:30|2111|2110.7|2110.6|2110.3|2111.4|2111.1|2110.6|2110.3|21
1616674840000|2021-03-25 12:20:40|2110.9|2110.6|2110.7|2110.4|2111|2110.7|2110.5|2110.2|12
1616674850000|2021-03-25 12:20:50|2110.5|2110.2|2110.4|2110.1|2110.5|2110.2|2110.1|2109.8|6
1616674860000|2021-03-25 12:21:00|2110.6|2110.3|2110.5|2110.2|2111|2110.7|2110.1|2109.8|30
1616674870000|2021-03-25 12:21:10|2110.9|2110.6|2110.9|2110.6|2110.9|2110.6|2110.5|2110.2|15
1616674880000|2021-03-25 12:21:20|2110.5|2110.2|2110.2|2109.9|2110.5|2110.2|2110|2109.7|25
1616674890000|2021-03-25 12:21:30|2109.9|2109.6|2109.5|2109.2|2110.1|2109.8|2109.5|2109.2|34
1616674900000|2021-03-25 12:21:40|2109.4|2109.1|2109.8|2109.5|2109.8|2109.5|2109.4|2109.1|29
1616674910000|2021-03-25 12:21:50|2109.7|2109.4|2110.3|2110|2110.5|2110.2|2109.7|2109.4|17
1616674920000|2021-03-25 12:22:00|2110.7|2110.4|2110|2109.7|2110.7|2110.4|2109.8|2109.5|30
1616674930000|2021-03-25 12:22:10|2110.3|2110|2110.6|2110.3|2111|2110.7|2110.3|2110|67
1616674940000|2021-03-25 12:22:20|2110.4|2110.1|2110.8|2110.5|2110.8|2110.5|2110.3|2110|21
1616674950000|2021-03-25 12:22:30|2111.1|2110.8|2109.6|2109.3|2111.1|2110.8|2109.4|2109.1|110
1616674960000|2021-03-25 12:22:40|2109.5|2109.2|2109.6|2109.3|2109.6|2109.3|2109.4|2109.1|13
1616674970000|2021-03-25 12:22:50|2109.8|2109.5|2109.7|2109.4|2109.9|2109.6|2109.3|2109|36
1616674980000|2021-03-25 12:23:00|2109.8|2109.5|2109.8|2109.5|2109.8|2109.5|2109.7|2109.4|11
1616674990000|2021-03-25 12:23:10|2110|2109.7|2110.2|2109.9|2110.2|2109.9|2110|2109.7|4
1616675000000|2021-03-25 12:23:20|2110.3|2110|2110.4|2110.1|2110.4|2110.1|2110.3|2110|17
1616675010000|2021-03-25 12:23:30|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.4|2110.1|7
1616675020000|2021-03-25 12:23:40|2110.9|2110.6|2111.8|2111.5|2111.8|2111.5|2110.9|2110.6|84
1616675030000|2021-03-25 12:23:50|2112|2111.7|2111|2110.7|2112|2111.7|2111|2110.7|10
1616675040000|2021-03-25 12:24:00|2110.7|2110.4|2111.5|2111.2|2111.5|2111.2|2110.7|2110.4|12
1616675050000|2021-03-25 12:24:10|2111.7|2111.4|2112.4|2112.1|2112.4|2112.1|2111.7|2111.4|21
1616675060000|2021-03-25 12:24:20|2112.6|2112.3|2112.3|2112|2112.6|2112.3|2112.3|2112|16
1616675070000|2021-03-25 12:24:30|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|7
1616675080000|2021-03-25 12:24:40|2112.3|2112|2112.1|2111.8|2112.8|2112.5|2112.1|2111.8|11
1616675090000|2021-03-25 12:24:50|2112.3|2112|2112|2111.7|2112.3|2112|2112|2111.7|15
1616675100000|2021-03-25 12:25:00|2112.2|2111.9|2112.3|2112|2112.6|2112.3|2112.1|2111.8|21
1616675110000|2021-03-25 12:25:10|2112.1|2111.8|2112.6|2112.3|2112.6|2112.3|2112|2111.7|28
1616675120000|2021-03-25 12:25:20|2112.3|2112|2112.3|2112|2112.3|2112|2112.3|2112|1
1616675130000|2021-03-25 12:25:30|2112.7|2112.4|2112.5|2112.2|2113.1|2112.8|2112.5|2112.2|19
1616675140000|2021-03-25 12:25:40|2112.2|2111.9|2111.9|2111.6|2112.2|2111.9|2111.7|2111.4|13
1616675150000|2021-03-25 12:25:50|2111.7|2111.4|2111.4|2111.1|2111.9|2111.6|2111.4|2111.1|9
1616675160000|2021-03-25 12:26:00|2111.1|2110.8|2112.1|2111.8|2112.1|2111.8|2111|2110.7|27
1616675180000|2021-03-25 12:26:20|2112.4|2112.1|2111.9|2111.6|2112.4|2112.1|2111.9|2111.6|39
1616675190000|2021-03-25 12:26:30|2111.8|2111.5|2111.8|2111.5|2112|2111.7|2111.7|2111.4|42
1616675200000|2021-03-25 12:26:40|2112|2111.7|2111.9|2111.6|2112|2111.7|2111.9|2111.6|4
1616675210000|2021-03-25 12:26:50|2111.7|2111.4|2111.3|2111|2111.7|2111.4|2111.3|2111|3
1616675220000|2021-03-25 12:27:00|2111.4|2111.1|2111.3|2111|2111.4|2111.1|2111.1|2110.8|19
1616675230000|2021-03-25 12:27:10|2111.1|2110.8|2111|2110.7|2111.1|2110.8|2110.7|2110.4|6
1616675240000|2021-03-25 12:27:20|2110.6|2110.3|2110.4|2110.1|2110.6|2110.3|2110.4|2110.1|4
1616675250000|2021-03-25 12:27:30|2110.5|2110.2|2110.5|2110.2|2110.6|2110.3|2110.3|2110|20
1616675260000|2021-03-25 12:27:40|2110.4|2110.1|2110.3|2110|2110.4|2110.1|2110|2109.7|18
1616675270000|2021-03-25 12:27:50|2110.2|2109.9|2110.2|2109.9|2110.2|2109.9|2109.9|2109.6|11
1616675280000|2021-03-25 12:28:00|2110|2109.7|2109.7|2109.4|2110|2109.7|2109.6|2109.3|25
1616675290000|2021-03-25 12:28:10|2110.2|2109.9|2109.7|2109.4|2110.2|2109.9|2109.7|2109.4|3
1616675300000|2021-03-25 12:28:20|2109.8|2109.5|2109.5|2109.2|2109.9|2109.6|2109.5|2109.2|11
1616675310000|2021-03-25 12:28:30|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|3
1616675330000|2021-03-25 12:28:50|2109.3|2109|2109.3|2109|2109.4|2109.1|2109.3|2109|82
1616675340000|2021-03-25 12:29:00|2109.5|2109.2|2109.3|2109|2109.9|2109.6|2109.3|2109|52
1616675350000|2021-03-25 12:29:10|2109.9|2109.6|2109.3|2109|2110.1|2109.8|2109.3|2109|40
1616675360000|2021-03-25 12:29:20|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|5
1616675370000|2021-03-25 12:29:30|2110.2|2109.9|2109.7|2109.4|2110.2|2109.9|2109.7|2109.4|2
1616675380000|2021-03-25 12:29:40|2109.6|2109.3|2109.6|2109.3|2109.9|2109.6|2109.1|2108.8|44
1616675390000|2021-03-25 12:29:50|2109.3|2109|2109.9|2109.6|2109.9|2109.6|2109.2|2108.9|11
1616675400000|2021-03-25 12:30:00|2109.7|2109.4|2109.6|2109.3|2109.7|2109.4|2109.6|2109.3|3
1616675410000|2021-03-25 12:30:10|2109.8|2109.5|2109.3|2109|2109.9|2109.6|2109.3|2109|12
1616675420000|2021-03-25 12:30:20|2109.5|2109.2|2109.8|2109.5|2110|2109.7|2109.5|2109.2|16
1616675430000|2021-03-25 12:30:30|2109.6|2109.3|2110.4|2110.1|2110.7|2110.4|2109.6|2109.3|42
1616675440000|2021-03-25 12:30:40|2110.1|2109.8|2111.1|2110.8|2111.3|2111|2110.1|2109.8|23
1616675450000|2021-03-25 12:30:50|2110.7|2110.4|2111.8|2111.5|2111.8|2111.5|2110.7|2110.4|26
1616675460000|2021-03-25 12:31:00|2111.4|2111.1|2110.8|2110.5|2111.4|2111.1|2110.5|2110.2|17
1616675470000|2021-03-25 12:31:10|2111.1|2110.8|2110.6|2110.3|2111.1|2110.8|2109.9|2109.6|38
1616675480000|2021-03-25 12:31:20|2110.2|2109.9|2110.7|2110.4|2111.4|2111.1|2110.2|2109.9|22
1616675490000|2021-03-25 12:31:30|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|2110.8|2110.5|4
1616675500000|2021-03-25 12:31:40|2110.5|2110.2|2112|2111.7|2112|2111.7|2110.5|2110.2|28
1616675510000|2021-03-25 12:31:50|2112.1|2111.8|2112.4|2112.1|2112.7|2112.4|2112|2111.7|35
1616675520000|2021-03-25 12:32:00|2112.5|2112.2|2113.5|2113.2|2114|2113.7|2112.5|2112.2|193
1616675530000|2021-03-25 12:32:10|2113.6|2113.3|2115|2114.7|2115|2114.7|2113.6|2113.3|42
1616675540000|2021-03-25 12:32:20|2115.4|2115.1|2115.2|2114.9|2115.7|2115.4|2114.9|2114.6|46
1616675550000|2021-03-25 12:32:30|2115.6|2115.3|2116.7|2116.4|2116.7|2116.4|2115.6|2115.3|27
1616675560000|2021-03-25 12:32:40|2116.5|2116.2|2117.2|2116.9|2117.2|2116.9|2116.5|2116.2|47
1616675570000|2021-03-25 12:32:50|2117.1|2116.8|2117.6|2117.3|2117.7|2117.4|2116.8|2116.5|66
1616675580000|2021-03-25 12:33:00|2117.4|2117.1|2117|2116.7|2117.4|2117.1|2115.9|2115.6|38
1616675590000|2021-03-25 12:33:10|2116.9|2116.6|2116.9|2116.6|2117.5|2117.2|2116.7|2116.4|38
1616675600000|2021-03-25 12:33:20|2117.6|2117.3|2118.8|2118.5|2119.3|2119|2117.6|2117.3|150
1616675610000|2021-03-25 12:33:30|2118.6|2118.3|2119|2118.7|2119|2118.7|2118.3|2118|40
1616675620000|2021-03-25 12:33:40|2118.7|2118.4|2118.3|2118|2118.8|2118.5|2118.3|2118|11
1616675630000|2021-03-25 12:33:50|2119.3|2119|2119.1|2118.8|2119.3|2119|2118.9|2118.6|21
1616675640000|2021-03-25 12:34:00|2118.7|2118.4|2120.2|2119.9|2120.2|2119.9|2118.6|2118.3|91
1616675650000|2021-03-25 12:34:10|2120.1|2119.8|2119.9|2119.6|2120.6|2120.3|2119.9|2119.6|21
1616675670000|2021-03-25 12:34:30|2119.6|2119.3|2119.6|2119.3|2120|2119.7|2119.2|2118.9|14
1616675680000|2021-03-25 12:34:40|2119.5|2119.2|2119.1|2118.8|2119.7|2119.4|2119|2118.7|15
1616675690000|2021-03-25 12:34:50|2119.3|2119|2119.1|2118.8|2119.5|2119.2|2119.1|2118.8|8
1616675700000|2021-03-25 12:35:00|2119|2118.7|2117.8|2117.5|2119|2118.7|2117.7|2117.4|26
1616675710000|2021-03-25 12:35:10|2117.2|2116.9|2116.1|2115.8|2117.2|2116.9|2116.1|2115.8|11
1616675720000|2021-03-25 12:35:20|2116.4|2116.1|2116.9|2116.6|2117.3|2117|2115.8|2115.5|79
1616675730000|2021-03-25 12:35:30|2116.7|2116.4|2117.1|2116.8|2117.1|2116.8|2116.6|2116.3|9
1616675740000|2021-03-25 12:35:40|2116.7|2116.4|2116.3|2116|2116.7|2116.4|2116.3|2116|10
1616675750000|2021-03-25 12:35:50|2116.6|2116.3|2116.3|2116|2116.6|2116.3|2116.2|2115.9|16
1616675760000|2021-03-25 12:36:00|2116.1|2115.8|2117.2|2116.9|2117.3|2117|2115.7|2115.4|42
1616675770000|2021-03-25 12:36:10|2117.5|2117.2|2117|2116.7|2117.9|2117.6|2116.8|2116.5|16
1616675780000|2021-03-25 12:36:20|2116.7|2116.4|2116.6|2116.3|2116.7|2116.4|2116.4|2116.1|11
1616675790000|2021-03-25 12:36:30|2116.3|2116|2116.2|2115.9|2116.3|2116|2116.2|2115.9|9
1616675800000|2021-03-25 12:36:40|2116.3|2116|2116|2115.7|2116.3|2116|2115.7|2115.4|28
1616675810000|2021-03-25 12:36:50|2116.1|2115.8|2115.7|2115.4|2116.2|2115.9|2115.3|2115|44
1616675820000|2021-03-25 12:37:00|2115.6|2115.3|2114.7|2114.4|2115.6|2115.3|2114.3|2114|44
1616675830000|2021-03-25 12:37:10|2114.4|2114.1|2114.1|2113.8|2114.5|2114.2|2113.8|2113.5|25
1616675840000|2021-03-25 12:37:20|2113.9|2113.6|2114.6|2114.3|2114.7|2114.4|2113.9|2113.6|59
1616675850000|2021-03-25 12:37:30|2114.4|2114.1|2114.5|2114.2|2114.6|2114.3|2113.9|2113.6|21
1616675860000|2021-03-25 12:37:40|2114.2|2113.9|2114.2|2113.9|2114.2|2113.9|2114|2113.7|11
1616675870000|2021-03-25 12:37:50|2114|2113.7|2114.1|2113.8|2114.3|2114|2113.9|2113.6|15
1616675880000|2021-03-25 12:38:00|2113.6|2113.3|2114|2113.7|2114|2113.7|2113.5|2113.2|21
1616675890000|2021-03-25 12:38:10|2114.1|2113.8|2113.6|2113.3|2114.3|2114|2113.5|2113.2|38
1616675900000|2021-03-25 12:38:20|2113.9|2113.6|2114.2|2113.9|2114.6|2114.3|2113.7|2113.4|23
1616675910000|2021-03-25 12:38:30|2114|2113.7|2113.9|2113.6|2114|2113.7|2113.6|2113.3|20
1616675920000|2021-03-25 12:38:40|2113.6|2113.3|2112.9|2112.6|2113.6|2113.3|2112.9|2112.6|21
1616675930000|2021-03-25 12:38:50|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2112.8|2112.5|11
1616675940000|2021-03-25 12:39:00|2112.9|2112.6|2112.5|2112.2|2112.9|2112.6|2112.4|2112.1|41
1616675950000|2021-03-25 12:39:10|2112.4|2112.1|2111.9|2111.6|2112.4|2112.1|2111.9|2111.6|11
1616675960000|2021-03-25 12:39:20|2111.8|2111.5|2112.1|2111.8|2112.1|2111.8|2111.7|2111.4|12
1616675970000|2021-03-25 12:39:30|2111.9|2111.6|2110.6|2110.3|2112.1|2111.8|2110.5|2110.2|110
1616675980000|2021-03-25 12:39:40|2110.3|2110|2108.7|2108.4|2110.3|2110|2108.5|2108.2|67
1616675990000|2021-03-25 12:39:50|2108.9|2108.6|2108.8|2108.5|2109.9|2109.6|2108.7|2108.4|106
1616676000000|2021-03-25 12:40:00|2108.5|2108.2|2108.4|2108.1|2109.7|2109.4|2107.7|2107.4|130
1616676010000|2021-03-25 12:40:10|2108.3|2108|2109.8|2109.5|2109.8|2109.5|2108.3|2108|39
1616676020000|2021-03-25 12:40:20|2110.7|2110.4|2110.9|2110.6|2110.9|2110.6|2110.3|2110|11
1616676030000|2021-03-25 12:40:30|2110.8|2110.5|2110.4|2110.1|2110.8|2110.5|2109.9|2109.6|112
1616676040000|2021-03-25 12:40:40|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.2|2109.9|10
1616676050000|2021-03-25 12:40:50|2110.7|2110.4|2110.8|2110.5|2110.8|2110.5|2110.7|2110.4|4
1616676060000|2021-03-25 12:41:00|2111.1|2110.8|2109.4|2109.1|2111.2|2110.9|2109.4|2109.1|27
1616676070000|2021-03-25 12:41:10|2109.2|2108.9|2108.8|2108.5|2109.4|2109.1|2108.8|2108.5|17
1616676080000|2021-03-25 12:41:20|2109.1|2108.8|2108.4|2108.1|2109.1|2108.8|2108.3|2108|100
1616676090000|2021-03-25 12:41:30|2108.5|2108.2|2107.8|2107.5|2108.8|2108.5|2107.8|2107.5|30
1616676100000|2021-03-25 12:41:40|2107.5|2107.2|2107.9|2107.6|2108.1|2107.8|2107.2|2106.9|99
1616676110000|2021-03-25 12:41:50|2107.7|2107.4|2107.1|2106.8|2107.9|2107.6|2107.1|2106.8|49
1616676120000|2021-03-25 12:42:00|2107.3|2107|2107.4|2107.1|2107.7|2107.4|2107.1|2106.8|77
1616676130000|2021-03-25 12:42:10|2107.6|2107.3|2108|2107.7|2108.1|2107.8|2107.6|2107.3|21
1616676140000|2021-03-25 12:42:20|2108.2|2107.9|2108.3|2108|2108.5|2108.2|2108.1|2107.8|6
1616676150000|2021-03-25 12:42:30|2108.7|2108.4|2107.9|2107.6|2108.7|2108.4|2107.9|2107.6|14
1616676160000|2021-03-25 12:42:40|2108.4|2108.1|2108.3|2108|2108.4|2108.1|2108.3|2108|3
1616676170000|2021-03-25 12:42:50|2108.2|2107.9|2107.9|2107.6|2108.2|2107.9|2107.9|2107.6|11
1616676180000|2021-03-25 12:43:00|2108.5|2108.2|2108.2|2107.9|2108.5|2108.2|2108.1|2107.8|7
1616676190000|2021-03-25 12:43:10|2108|2107.7|2108.1|2107.8|2108.2|2107.9|2107.8|2107.5|30
1616676200000|2021-03-25 12:43:20|2108.2|2107.9|2107.8|2107.5|2108.2|2107.9|2107.8|2107.5|16
1616676210000|2021-03-25 12:43:30|2107.5|2107.2|2107.2|2106.9|2107.6|2107.3|2107.1|2106.8|130
1616676220000|2021-03-25 12:43:40|2107.3|2107|2107.6|2107.3|2107.6|2107.3|2107.1|2106.8|52
1616676230000|2021-03-25 12:43:50|2107.8|2107.5|2107.6|2107.3|2108|2107.7|2107.5|2107.2|17
1616676240000|2021-03-25 12:44:00|2107.7|2107.4|2106.6|2106.3|2107.7|2107.4|2106.5|2106.2|115
1616676250000|2021-03-25 12:44:10|2106.4|2106.1|2106.6|2106.3|2106.8|2106.5|2106.3|2106|22
1616676260000|2021-03-25 12:44:20|2106.2|2105.9|2106.4|2106.1|2106.7|2106.4|2106.1|2105.8|83
1616676270000|2021-03-25 12:44:30|2106.3|2106|2105.2|2104.9|2106.5|2106.2|2105.1|2104.8|75
1616676280000|2021-03-25 12:44:40|2105.1|2104.8|2104.9|2104.6|2105.6|2105.3|2104.5|2104.2|95
1616676290000|2021-03-25 12:44:50|2105.1|2104.8|2106.4|2106.1|2106.4|2106.1|2105.1|2104.8|44
1616676300000|2021-03-25 12:45:00|2106.1|2105.8|2107.4|2107.1|2107.6|2107.3|2106.1|2105.8|36
1616676310000|2021-03-25 12:45:10|2107.6|2107.3|2107.9|2107.6|2108.3|2108|2107.4|2107.1|49
1616676320000|2021-03-25 12:45:20|2108.1|2107.8|2107.9|2107.6|2108.4|2108.1|2107.1|2106.8|46
1616676330000|2021-03-25 12:45:30|2108.2|2107.9|2108.4|2108.1|2108.6|2108.3|2108.1|2107.8|28
1616676340000|2021-03-25 12:45:40|2108.3|2108|2108.1|2107.8|2108.3|2108|2108.1|2107.8|9
1616676350000|2021-03-25 12:45:50|2108.4|2108.1|2108.7|2108.4|2108.7|2108.4|2108.1|2107.8|10
1616676360000|2021-03-25 12:46:00|2108.8|2108.5|2108.8|2108.5|2108.9|2108.6|2108.4|2108.1|29
1616676370000|2021-03-25 12:46:10|2108.4|2108.1|2109.1|2108.8|2109.1|2108.8|2108.2|2107.9|33
1616676380000|2021-03-25 12:46:20|2109.4|2109.1|2109.2|2108.9|2109.9|2109.6|2109.2|2108.9|60
1616676390000|2021-03-25 12:46:30|2108.7|2108.4|2108.5|2108.2|2108.7|2108.4|2108.2|2107.9|26
1616676400000|2021-03-25 12:46:40|2108.2|2107.9|2108.3|2108|2108.3|2108|2108.2|2107.9|5
1616676410000|2021-03-25 12:46:50|2107.9|2107.6|2107.9|2107.6|2108.5|2108.2|2107.9|2107.6|13
1616676420000|2021-03-25 12:47:00|2108.1|2107.8|2108.7|2108.4|2108.7|2108.4|2108.1|2107.8|13
1616676430000|2021-03-25 12:47:10|2108.8|2108.5|2108.1|2107.8|2108.8|2108.5|2108.1|2107.8|19
1616676440000|2021-03-25 12:47:20|2108.5|2108.2|2109.1|2108.8|2109.1|2108.8|2108.4|2108.1|9
1616676450000|2021-03-25 12:47:30|2109.6|2109.3|2109.7|2109.4|2109.7|2109.4|2109.4|2109.1|17
1616676460000|2021-03-25 12:47:40|2109.9|2109.6|2109.6|2109.3|2110|2109.7|2109.6|2109.3|14
1616676470000|2021-03-25 12:47:50|2109.8|2109.5|2109.9|2109.6|2109.9|2109.6|2109.8|2109.5|6
1616676480000|2021-03-25 12:48:00|2110.3|2110|2110.3|2110|2110.3|2110|2110|2109.7|17
1616676490000|2021-03-25 12:48:10|2110|2109.7|2109.8|2109.5|2110.1|2109.8|2109.8|2109.5|4
1616676500000|2021-03-25 12:48:20|2110|2109.7|2110.6|2110.3|2110.6|2110.3|2110|2109.7|10
1616676510000|2021-03-25 12:48:30|2110.7|2110.4|2110.9|2110.6|2110.9|2110.6|2110.6|2110.3|20
1616676520000|2021-03-25 12:48:40|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|1
1616676530000|2021-03-25 12:48:50|2111.3|2111|2111.2|2110.9|2111.8|2111.5|2111.2|2110.9|63
1616676540000|2021-03-25 12:49:00|2111.4|2111.1|2112.2|2111.9|2112.2|2111.9|2111.4|2111.1|39
1616676550000|2021-03-25 12:49:10|2111.9|2111.6|2112.6|2112.3|2112.7|2112.4|2111.8|2111.5|43
1616676560000|2021-03-25 12:49:20|2112.4|2112.1|2113.4|2113.1|2113.6|2113.3|2112.4|2112.1|34
1616676570000|2021-03-25 12:49:30|2113.2|2112.9|2114.2|2113.9|2114.3|2114|2113.2|2112.9|17
1616676580000|2021-03-25 12:49:40|2114.3|2114|2114.1|2113.8|2114.4|2114.1|2113.9|2113.6|21
1616676590000|2021-03-25 12:49:50|2114.3|2114|2114.1|2113.8|2114.3|2114|2114.1|2113.8|19
1616676600000|2021-03-25 12:50:00|2113.4|2113.1|2112.6|2112.3|2113.6|2113.3|2112.3|2112|58
1616676610000|2021-03-25 12:50:10|2112.8|2112.5|2112.4|2112.1|2112.9|2112.6|2112.2|2111.9|21
1616676620000|2021-03-25 12:50:20|2112|2111.7|2111.8|2111.5|2112.2|2111.9|2111.7|2111.4|20
1616676630000|2021-03-25 12:50:30|2112.1|2111.8|2112.8|2112.5|2112.8|2112.5|2111.8|2111.5|15
1616676640000|2021-03-25 12:50:40|2112.5|2112.2|2112.6|2112.3|2112.6|2112.3|2112.4|2112.1|7
1616676650000|2021-03-25 12:50:50|2112.8|2112.5|2113.1|2112.8|2113.1|2112.8|2112.8|2112.5|4
1616676660000|2021-03-25 12:51:00|2113|2112.7|2114.2|2113.9|2114.2|2113.9|2113|2112.7|16
1616676670000|2021-03-25 12:51:10|2114.3|2114|2114.3|2114|2114.9|2114.6|2114.1|2113.8|26
1616676680000|2021-03-25 12:51:20|2114.2|2113.9|2114.1|2113.8|2114.2|2113.9|2113.9|2113.6|12
1616676690000|2021-03-25 12:51:30|2114.3|2114|2114.1|2113.8|2114.3|2114|2114|2113.7|17
1616676700000|2021-03-25 12:51:40|2113.6|2113.3|2112.9|2112.6|2113.6|2113.3|2112.9|2112.6|30
1616676710000|2021-03-25 12:51:50|2112.8|2112.5|2112.2|2111.9|2112.8|2112.5|2112.1|2111.8|15
1616676720000|2021-03-25 12:52:00|2112.8|2112.5|2111.7|2111.4|2112.9|2112.6|2111.7|2111.4|34
1616676730000|2021-03-25 12:52:10|2111.5|2111.2|2112.4|2112.1|2112.4|2112.1|2111.5|2111.2|10
1616676740000|2021-03-25 12:52:20|2113.1|2112.8|2113.4|2113.1|2113.4|2113.1|2113|2112.7|9
1616676750000|2021-03-25 12:52:30|2113.5|2113.2|2113.2|2112.9|2113.5|2113.2|2112.9|2112.6|16
1616676760000|2021-03-25 12:52:40|2113.4|2113.1|2112.9|2112.6|2113.4|2113.1|2112.9|2112.6|8
1616676770000|2021-03-25 12:52:50|2112.7|2112.4|2112.5|2112.2|2112.7|2112.4|2112.3|2112|4
1616676780000|2021-03-25 12:53:00|2112.9|2112.6|2113.7|2113.4|2113.8|2113.5|2112.9|2112.6|14
1616676790000|2021-03-25 12:53:10|2114|2113.7|2113.8|2113.5|2114.3|2114|2113.8|2113.5|19
1616676800000|2021-03-25 12:53:20|2113.5|2113.2|2112.8|2112.5|2113.5|2113.2|2112.7|2112.4|11
1616676810000|2021-03-25 12:53:30|2112.7|2112.4|2112.9|2112.6|2112.9|2112.6|2112.7|2112.4|7
1616676820000|2021-03-25 12:53:40|2113|2112.7|2113|2112.7|2113.2|2112.9|2113|2112.7|12
1616676830000|2021-03-25 12:53:50|2112.5|2112.2|2112.5|2112.2|2112.5|2112.2|2112.1|2111.8|30
1616676840000|2021-03-25 12:54:00|2113|2112.7|2114.1|2113.8|2114.3|2114|2113|2112.7|19
1616676850000|2021-03-25 12:54:10|2113.6|2113.3|2112.7|2112.4|2113.6|2113.3|2112.7|2112.4|10
1616676860000|2021-03-25 12:54:20|2113.3|2113|2113.3|2113|2113.3|2113|2113.3|2113|5
1616676870000|2021-03-25 12:54:30|2113.2|2112.9|2113|2112.7|2113.3|2113|2112.9|2112.6|17
1616676880000|2021-03-25 12:54:40|2112.8|2112.5|2112.5|2112.2|2112.8|2112.5|2112.2|2111.9|10
1616676890000|2021-03-25 12:54:50|2112.2|2111.9|2111.9|2111.6|2112.2|2111.9|2111.9|2111.6|7
1616676900000|2021-03-25 12:55:00|2112|2111.7|2111.5|2111.2|2112|2111.7|2111.4|2111.1|21
1616676910000|2021-03-25 12:55:10|2111.8|2111.5|2111.1|2110.8|2111.8|2111.5|2111.1|2110.8|32
1616676920000|2021-03-25 12:55:20|2111.2|2110.9|2111.8|2111.5|2111.8|2111.5|2111.1|2110.8|39
1616676930000|2021-03-25 12:55:30|2111.3|2111|2111.3|2111|2111.3|2111|2111|2110.7|27
1616676940000|2021-03-25 12:55:40|2111|2110.7|2110.7|2110.4|2111.1|2110.8|2110.5|2110.2|21
1616676950000|2021-03-25 12:55:50|2110.9|2110.6|2111.3|2111|2111.3|2111|2110.5|2110.2|21
1616676960000|2021-03-25 12:56:00|2111.2|2110.9|2111.5|2111.2|2111.8|2111.5|2111.2|2110.9|48
1616676970000|2021-03-25 12:56:10|2111.8|2111.5|2111|2110.7|2111.8|2111.5|2111|2110.7|17
1616676980000|2021-03-25 12:56:20|2111.4|2111.1|2111.9|2111.6|2111.9|2111.6|2111.3|2111|16
1616676990000|2021-03-25 12:56:30|2111.6|2111.3|2111.1|2110.8|2111.6|2111.3|2111.1|2110.8|5
1616677000000|2021-03-25 12:56:40|2110.9|2110.6|2110.8|2110.5|2110.9|2110.6|2110.2|2109.9|29
1616677010000|2021-03-25 12:56:50|2111.3|2111|2111.6|2111.3|2111.6|2111.3|2111.3|2111|18
1616677020000|2021-03-25 12:57:00|2111.2|2110.9|2110.8|2110.5|2111.2|2110.9|2110.7|2110.4|11
1616677030000|2021-03-25 12:57:10|2111|2110.7|2111.6|2111.3|2111.6|2111.3|2110.9|2110.6|12
1616677040000|2021-03-25 12:57:20|2111.9|2111.6|2111.6|2111.3|2111.9|2111.6|2111.6|2111.3|2
1616677050000|2021-03-25 12:57:30|2112|2111.7|2111.5|2111.2|2112|2111.7|2111.3|2111|15
1616677060000|2021-03-25 12:57:40|2111.6|2111.3|2112.1|2111.8|2112.1|2111.8|2111.5|2111.2|20
1616677070000|2021-03-25 12:57:50|2112.2|2111.9|2112.4|2112.1|2112.4|2112.1|2112.2|2111.9|20
1616677080000|2021-03-25 12:58:00|2111.8|2111.5|2111.9|2111.6|2111.9|2111.6|2111.8|2111.5|8
1616677090000|2021-03-25 12:58:10|2112|2111.7|2112.1|2111.8|2112.1|2111.8|2111.9|2111.6|12
1616677100000|2021-03-25 12:58:20|2112|2111.7|2112.6|2112.3|2113|2112.7|2112|2111.7|29
1616677110000|2021-03-25 12:58:30|2112.7|2112.4|2113.2|2112.9|2113.2|2112.9|2112.6|2112.3|25
1616677120000|2021-03-25 12:58:40|2113.3|2113|2113.5|2113.2|2113.6|2113.3|2113.3|2113|18
1616677130000|2021-03-25 12:58:50|2113.9|2113.6|2114.3|2114|2114.4|2114.1|2113.9|2113.6|12
1616677140000|2021-03-25 12:59:00|2114.1|2113.8|2114.4|2114.1|2114.8|2114.5|2113.9|2113.6|89
1616677150000|2021-03-25 12:59:10|2114.2|2113.9|2113.3|2113|2114.2|2113.9|2113.1|2112.8|49
1616677160000|2021-03-25 12:59:20|2113.2|2112.9|2113.1|2112.8|2113.2|2112.9|2112.9|2112.6|9
1616677170000|2021-03-25 12:59:30|2113.3|2113|2113.1|2112.8|2113.3|2113|2113.1|2112.8|7
1616677180000|2021-03-25 12:59:40|2112.9|2112.6|2113.9|2113.6|2114.1|2113.8|2112.9|2112.6|60
1616677190000|2021-03-25 12:59:50|2113.5|2113.2|2113.7|2113.4|2113.7|2113.4|2113.5|2113.2|9
1616677200000|2021-03-25 13:00:00|2113.2|2112.9|2112|2111.7|2113.2|2112.9|2112|2111.7|31
1616677210000|2021-03-25 13:00:10|2111.8|2111.5|2112.6|2112.3|2112.6|2112.3|2111.8|2111.5|24
1616677220000|2021-03-25 13:00:20|2112.8|2112.5|2114.1|2113.8|2114.1|2113.8|2112.7|2112.4|15
1616677230000|2021-03-25 13:00:30|2113.7|2113.4|2114.5|2114.2|2114.5|2114.2|2113.7|2113.4|15
1616677240000|2021-03-25 13:00:40|2114.3|2114|2114.5|2114.2|2114.5|2114.2|2114.1|2113.8|20
1616677250000|2021-03-25 13:00:50|2114.8|2114.5|2114.6|2114.3|2114.8|2114.5|2114.6|2114.3|8
1616677260000|2021-03-25 13:01:00|2114.5|2114.2|2115.4|2115.1|2115.7|2115.4|2114.5|2114.2|30
1616677270000|2021-03-25 13:01:10|2115.3|2115|2113.6|2113.3|2115.3|2115|2113.5|2113.2|48
1616677280000|2021-03-25 13:01:20|2113.9|2113.6|2114.1|2113.8|2114.2|2113.9|2113.8|2113.5|23
1616677290000|2021-03-25 13:01:30|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|19
1616677300000|2021-03-25 13:01:40|2114.1|2113.8|2114.3|2114|2114.3|2114|2114.1|2113.8|5
1616677310000|2021-03-25 13:01:50|2114.1|2113.8|2113.9|2113.6|2114.1|2113.8|2113.6|2113.3|13
1616677320000|2021-03-25 13:02:00|2114.4|2114.1|2115.4|2115.1|2115.4|2115.1|2114.4|2114.1|12
1616677330000|2021-03-25 13:02:10|2115.6|2115.3|2115.4|2115.1|2115.6|2115.3|2115.3|2115|5
1616677340000|2021-03-25 13:02:20|2115.2|2114.9|2115.1|2114.8|2115.2|2114.9|2115.1|2114.8|3
1616677350000|2021-03-25 13:02:30|2115.6|2115.3|2116|2115.7|2116|2115.7|2115.6|2115.3|4
1616677360000|2021-03-25 13:02:40|2115.7|2115.4|2115.6|2115.3|2115.7|2115.4|2115.6|2115.3|11
1616677370000|2021-03-25 13:02:50|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2115.4|2115.1|2
1616677380000|2021-03-25 13:03:00|2115.6|2115.3|2114.8|2114.5|2115.6|2115.3|2114.8|2114.5|54
1616677390000|2021-03-25 13:03:10|2115|2114.7|2115.3|2115|2115.3|2115|2115|2114.7|13
1616677400000|2021-03-25 13:03:20|2115.7|2115.4|2115.5|2115.2|2115.7|2115.4|2115.5|2115.2|3
1616677410000|2021-03-25 13:03:30|2115.3|2115|2114.9|2114.6|2115.3|2115|2114.9|2114.6|60
1616677420000|2021-03-25 13:03:40|2114.1|2113.8|2114.2|2113.9|2114.2|2113.9|2114.1|2113.8|26
1616677430000|2021-03-25 13:03:50|2114.3|2114|2114.8|2114.5|2114.8|2114.5|2114.2|2113.9|38
1616677440000|2021-03-25 13:04:00|2115|2114.7|2115.4|2115.1|2115.4|2115.1|2115|2114.7|7
1616677450000|2021-03-25 13:04:10|2115.3|2115|2113.7|2113.4|2115.3|2115|2113.7|2113.4|48
1616677460000|2021-03-25 13:04:20|2113.8|2113.5|2113.6|2113.3|2113.8|2113.5|2113.6|2113.3|6
1616677470000|2021-03-25 13:04:30|2113.7|2113.4|2113.8|2113.5|2113.8|2113.5|2113.7|2113.4|17
1616677480000|2021-03-25 13:04:40|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|6
1616677490000|2021-03-25 13:04:50|2113.7|2113.4|2113.5|2113.2|2113.7|2113.4|2113.3|2113|10
1616677500000|2021-03-25 13:05:00|2113.7|2113.4|2113.5|2113.2|2113.7|2113.4|2113.3|2113|20
1616677510000|2021-03-25 13:05:10|2113.4|2113.1|2113.1|2112.8|2113.6|2113.3|2113.1|2112.8|28
1616677520000|2021-03-25 13:05:20|2113.4|2113.1|2113.2|2112.9|2113.4|2113.1|2113.1|2112.8|20
1616677530000|2021-03-25 13:05:30|2113|2112.7|2112.2|2111.9|2113.1|2112.8|2112.2|2111.9|26
1616677540000|2021-03-25 13:05:40|2112.1|2111.8|2111.7|2111.4|2112.3|2112|2111.6|2111.3|27
1616677550000|2021-03-25 13:05:50|2111.8|2111.5|2111.8|2111.5|2111.9|2111.6|2111.6|2111.3|42
1616677560000|2021-03-25 13:06:00|2111.7|2111.4|2111.7|2111.4|2111.7|2111.4|2111.5|2111.2|44
1616677570000|2021-03-25 13:06:10|2111.5|2111.2|2111.8|2111.5|2111.8|2111.5|2111.5|2111.2|39
1616677580000|2021-03-25 13:06:20|2111.5|2111.2|2111.4|2111.1|2111.5|2111.2|2111.4|2111.1|6
1616677590000|2021-03-25 13:06:30|2111.7|2111.4|2111.6|2111.3|2111.7|2111.4|2111.4|2111.1|20
1616677600000|2021-03-25 13:06:40|2111.4|2111.1|2111.6|2111.3|2111.7|2111.4|2111.3|2111|25
1616677610000|2021-03-25 13:06:50|2111.7|2111.4|2111.5|2111.2|2111.7|2111.4|2111.2|2110.9|43
1616677620000|2021-03-25 13:07:00|2111.4|2111.1|2111.2|2110.9|2111.6|2111.3|2111.1|2110.8|74
1616677630000|2021-03-25 13:07:10|2111.4|2111.1|2110.5|2110.2|2111.4|2111.1|2110.5|2110.2|27
1616677640000|2021-03-25 13:07:20|2110.6|2110.3|2110.6|2110.3|2110.6|2110.3|2110.4|2110.1|24
1616677650000|2021-03-25 13:07:30|2110.4|2110.1|2109.8|2109.5|2110.4|2110.1|2109.8|2109.5|18
1616677660000|2021-03-25 13:07:40|2110.1|2109.8|2110.1|2109.8|2110.2|2109.9|2110|2109.7|19
1616677670000|2021-03-25 13:07:50|2109.7|2109.4|2108.8|2108.5|2109.7|2109.4|2108.6|2108.3|66
1616677680000|2021-03-25 13:08:00|2109.2|2108.9|2108.8|2108.5|2109.2|2108.9|2108.7|2108.4|45
1616677690000|2021-03-25 13:08:10|2109.7|2109.4|2109.1|2108.8|2109.7|2109.4|2109.1|2108.8|118
1616677700000|2021-03-25 13:08:20|2109.2|2108.9|2109.8|2109.5|2109.9|2109.6|2109.1|2108.8|42
1616677710000|2021-03-25 13:08:30|2109.6|2109.3|2110.2|2109.9|2110.2|2109.9|2109.6|2109.3|34
1616677720000|2021-03-25 13:08:40|2110.1|2109.8|2110.1|2109.8|2110.2|2109.9|2110.1|2109.8|11
1616677730000|2021-03-25 13:08:50|2110|2109.7|2110|2109.7|2110|2109.7|2109.8|2109.5|5
1616677740000|2021-03-25 13:09:00|2109.5|2109.2|2108.9|2108.6|2109.6|2109.3|2108.8|2108.5|41
1616677750000|2021-03-25 13:09:10|2109.1|2108.8|2108.6|2108.3|2109.2|2108.9|2108.6|2108.3|72
1616677760000|2021-03-25 13:09:20|2108.8|2108.5|2108.6|2108.3|2108.9|2108.6|2108.6|2108.3|30
1616677770000|2021-03-25 13:09:30|2108.3|2108|2108.3|2108|2108.6|2108.3|2108.3|2108|24
1616677780000|2021-03-25 13:09:40|2108.2|2107.9|2108.3|2108|2108.3|2108|2107.9|2107.6|35
1616677790000|2021-03-25 13:09:50|2108.1|2107.8|2108.2|2107.9|2108.3|2108|2108.1|2107.8|42
1616677800000|2021-03-25 13:10:00|2108.3|2108|2108.5|2108.2|2108.5|2108.2|2108.3|2108|35
1616677810000|2021-03-25 13:10:10|2108.3|2108|2107.9|2107.6|2108.3|2108|2107.5|2107.2|38
1616677820000|2021-03-25 13:10:20|2107.8|2107.5|2108.4|2108.1|2108.4|2108.1|2107.7|2107.4|56
1616677830000|2021-03-25 13:10:30|2108.3|2108|2108.1|2107.8|2108.3|2108|2108.1|2107.8|15
1616677840000|2021-03-25 13:10:40|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|1
1616677850000|2021-03-25 13:10:50|2107.9|2107.6|2107.9|2107.6|2108|2107.7|2107.7|2107.4|10
1616677860000|2021-03-25 13:11:00|2107.7|2107.4|2107.5|2107.2|2108|2107.7|2107.5|2107.2|18
1616677870000|2021-03-25 13:11:10|2107.4|2107.1|2107.4|2107.1|2107.7|2107.4|2107.2|2106.9|210
1616677880000|2021-03-25 13:11:20|2107.5|2107.2|2107.4|2107.1|2107.5|2107.2|2107.1|2106.8|61
1616677890000|2021-03-25 13:11:30|2107.6|2107.3|2108.7|2108.4|2108.9|2108.6|2107.5|2107.2|29
1616677900000|2021-03-25 13:11:40|2108.4|2108.1|2109.1|2108.8|2109.1|2108.8|2108.4|2108.1|37
1616677910000|2021-03-25 13:11:50|2109.6|2109.3|2109.9|2109.6|2110.1|2109.8|2109.6|2109.3|14
1616677920000|2021-03-25 13:12:00|2110.8|2110.5|2111.7|2111.4|2111.8|2111.5|2110.8|2110.5|40
1616677930000|2021-03-25 13:12:10|2111.8|2111.5|2111.8|2111.5|2112.3|2112|2111.6|2111.3|29
1616677940000|2021-03-25 13:12:20|2111.5|2111.2|2112.2|2111.9|2112.2|2111.9|2111.4|2111.1|24
1616677950000|2021-03-25 13:12:30|2112|2111.7|2111.4|2111.1|2112|2111.7|2111.2|2110.9|26
1616677960000|2021-03-25 13:12:40|2111.3|2111|2111.6|2111.3|2111.6|2111.3|2111.3|2111|12
1616677970000|2021-03-25 13:12:50|2111.7|2111.4|2111.8|2111.5|2112.3|2112|2111.7|2111.4|12
1616677980000|2021-03-25 13:13:00|2112.5|2112.2|2112|2111.7|2112.5|2112.2|2112|2111.7|12
1616677990000|2021-03-25 13:13:10|2112.4|2112.1|2112.6|2112.3|2112.7|2112.4|2112.2|2111.9|34
1616678000000|2021-03-25 13:13:20|2112.3|2112|2112.6|2112.3|2112.6|2112.3|2112.3|2112|11
1616678010000|2021-03-25 13:13:30|2112.2|2111.9|2113.3|2113|2113.3|2113|2112.2|2111.9|28
1616678020000|2021-03-25 13:13:40|2113.4|2113.1|2113.5|2113.2|2113.6|2113.3|2113|2112.7|17
1616678030000|2021-03-25 13:13:50|2113.7|2113.4|2113.8|2113.5|2113.9|2113.6|2113.7|2113.4|19
1616678040000|2021-03-25 13:14:00|2113.9|2113.6|2113.5|2113.2|2113.9|2113.6|2113.5|2113.2|7
1616678050000|2021-03-25 13:14:10|2113.6|2113.3|2114.2|2113.9|2114.2|2113.9|2113.6|2113.3|28
1616678060000|2021-03-25 13:14:20|2114.1|2113.8|2112.9|2112.6|2114.3|2114|2112.9|2112.6|24
1616678070000|2021-03-25 13:14:30|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|2112.7|2112.4|4
1616678080000|2021-03-25 13:14:40|2112.9|2112.6|2113.3|2113|2113.3|2113|2112.9|2112.6|7
1616678090000|2021-03-25 13:14:50|2113.2|2112.9|2113.2|2112.9|2113.4|2113.1|2112.9|2112.6|17
1616678100000|2021-03-25 13:15:00|2113|2112.7|2111.7|2111.4|2113|2112.7|2111.7|2111.4|22
1616678110000|2021-03-25 13:15:10|2111.1|2110.8|2111.8|2111.5|2111.8|2111.5|2111.1|2110.8|31
1616678120000|2021-03-25 13:15:20|2112.1|2111.8|2112.5|2112.2|2113.1|2112.8|2112.1|2111.8|24
1616678130000|2021-03-25 13:15:30|2112.7|2112.4|2112.6|2112.3|2112.9|2112.6|2112.6|2112.3|15
1616678140000|2021-03-25 13:15:40|2112.5|2112.2|2112|2111.7|2112.6|2112.3|2112|2111.7|9
1616678150000|2021-03-25 13:15:50|2112.1|2111.8|2111.6|2111.3|2112.2|2111.9|2111.3|2111|25
1616678160000|2021-03-25 13:16:00|2111.8|2111.5|2111.8|2111.5|2112|2111.7|2111.6|2111.3|15
1616678170000|2021-03-25 13:16:10|2112|2111.7|2111.9|2111.6|2112.1|2111.8|2111.9|2111.6|6
1616678180000|2021-03-25 13:16:20|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2111.7|2111.4|3
1616678190000|2021-03-25 13:16:30|2112.2|2111.9|2113.2|2112.9|2113.2|2112.9|2112.2|2111.9|19
1616678200000|2021-03-25 13:16:40|2113.4|2113.1|2113.9|2113.6|2113.9|2113.6|2113.4|2113.1|32
1616678210000|2021-03-25 13:16:50|2114.1|2113.8|2113.8|2113.5|2114.1|2113.8|2113.8|2113.5|18
1616678220000|2021-03-25 13:17:00|2114|2113.7|2114.4|2114.1|2114.8|2114.5|2113.8|2113.5|46
1616678230000|2021-03-25 13:17:10|2114.7|2114.4|2114.5|2114.2|2114.8|2114.5|2114.1|2113.8|24
1616678240000|2021-03-25 13:17:20|2114.6|2114.3|2114.1|2113.8|2114.7|2114.4|2114.1|2113.8|20
1616678250000|2021-03-25 13:17:30|2114|2113.7|2114.2|2113.9|2114.4|2114.1|2113.9|2113.6|20
1616678260000|2021-03-25 13:17:40|2114|2113.7|2114|2113.7|2114.3|2114|2113.8|2113.5|17
1616678270000|2021-03-25 13:17:50|2114.4|2114.1|2113.9|2113.6|2114.4|2114.1|2113.9|2113.6|11
1616678280000|2021-03-25 13:18:00|2114|2113.7|2114.5|2114.2|2114.6|2114.3|2114|2113.7|14
1616678290000|2021-03-25 13:18:10|2114.2|2113.9|2114.5|2114.2|2114.5|2114.2|2114.2|2113.9|16
1616678300000|2021-03-25 13:18:20|2114.9|2114.6|2114.8|2114.5|2115.2|2114.9|2114.6|2114.3|37
1616678310000|2021-03-25 13:18:30|2115|2114.7|2114.9|2114.6|2115.1|2114.8|2114.9|2114.6|16
1616678320000|2021-03-25 13:18:40|2115|2114.7|2115.3|2115|2115.3|2115|2114.9|2114.6|15
1616678330000|2021-03-25 13:18:50|2115.2|2114.9|2115.3|2115|2115.4|2115.1|2115.2|2114.9|13
1616678340000|2021-03-25 13:19:00|2115.6|2115.3|2115.8|2115.5|2115.8|2115.5|2115.4|2115.1|22
1616678350000|2021-03-25 13:19:10|2115.6|2115.3|2116|2115.7|2116|2115.7|2115.3|2115|35
1616678360000|2021-03-25 13:19:20|2116.1|2115.8|2116.1|2115.8|2116.1|2115.8|2115.8|2115.5|38
1616678370000|2021-03-25 13:19:30|2115.9|2115.6|2116|2115.7|2116|2115.7|2115.7|2115.4|9
1616678380000|2021-03-25 13:19:40|2115.9|2115.6|2115.4|2115.1|2116|2115.7|2115.3|2115|35
1616678390000|2021-03-25 13:19:50|2115.3|2115|2116.1|2115.8|2116.1|2115.8|2115.2|2114.9|21
1616678400000|2021-03-25 13:20:00|2115.9|2115.6|2114.8|2114.5|2115.9|2115.6|2114.7|2114.4|40
1616678410000|2021-03-25 13:20:10|2114.5|2114.2|2114.8|2114.5|2114.8|2114.5|2114.5|2114.2|23
1616678420000|2021-03-25 13:20:20|2115.5|2115.2|2115.9|2115.6|2115.9|2115.6|2115.5|2115.2|15
1616678430000|2021-03-25 13:20:30|2116.2|2115.9|2116.4|2116.1|2116.7|2116.4|2116.2|2115.9|17
1616678440000|2021-03-25 13:20:40|2117.1|2116.8|2117.6|2117.3|2117.8|2117.5|2117.1|2116.8|68
1616678450000|2021-03-25 13:20:50|2117.3|2117|2117|2116.7|2117.6|2117.3|2117|2116.7|24
1616678460000|2021-03-25 13:21:00|2116.2|2115.9|2116.1|2115.8|2116.2|2115.9|2116|2115.7|16
1616678470000|2021-03-25 13:21:10|2116.2|2115.9|2116.4|2116.1|2116.6|2116.3|2115.8|2115.5|33
1616678480000|2021-03-25 13:21:20|2116|2115.7|2116.1|2115.8|2116.4|2116.1|2116|2115.7|6
1616678490000|2021-03-25 13:21:30|2115.9|2115.6|2116.1|2115.8|2116.1|2115.8|2115.8|2115.5|5
1616678500000|2021-03-25 13:21:40|2115.9|2115.6|2116.1|2115.8|2116.1|2115.8|2115.7|2115.4|6
1616678510000|2021-03-25 13:21:50|2116|2115.7|2116.1|2115.8|2116.3|2116|2115.9|2115.6|11
1616678520000|2021-03-25 13:22:00|2115.8|2115.5|2115.8|2115.5|2116.1|2115.8|2115.8|2115.5|10
1616678530000|2021-03-25 13:22:10|2116.2|2115.9|2116.1|2115.8|2116.2|2115.9|2115.9|2115.6|13
1616678540000|2021-03-25 13:22:20|2115.8|2115.5|2115.7|2115.4|2115.8|2115.5|2115.5|2115.2|17
1616678550000|2021-03-25 13:22:30|2115.3|2115|2115.3|2115|2115.4|2115.1|2115|2114.7|26
1616678560000|2021-03-25 13:22:40|2115.5|2115.2|2115.8|2115.5|2115.9|2115.6|2115.5|2115.2|20
1616678570000|2021-03-25 13:22:50|2115.6|2115.3|2115.1|2114.8|2115.6|2115.3|2115.1|2114.8|9
1616678580000|2021-03-25 13:23:00|2115.4|2115.1|2115.3|2115|2115.5|2115.2|2115|2114.7|17
1616678590000|2021-03-25 13:23:10|2115.6|2115.3|2115.7|2115.4|2115.7|2115.4|2115.6|2115.3|8
1616678600000|2021-03-25 13:23:20|2115.4|2115.1|2115.1|2114.8|2115.6|2115.3|2115.1|2114.8|16
1616678610000|2021-03-25 13:23:30|2115|2114.7|2115.3|2115|2115.3|2115|2115|2114.7|16
1616678620000|2021-03-25 13:23:40|2115.2|2114.9|2115.3|2115|2115.4|2115.1|2115.2|2114.9|10
1616678630000|2021-03-25 13:23:50|2115.6|2115.3|2115.7|2115.4|2115.7|2115.4|2115.6|2115.3|9
1616678640000|2021-03-25 13:24:00|2116.1|2115.8|2115.5|2115.2|2116.1|2115.8|2115.5|2115.2|12
1616678650000|2021-03-25 13:24:10|2115.7|2115.4|2115.9|2115.6|2115.9|2115.6|2115.7|2115.4|5
1616678660000|2021-03-25 13:24:20|2116.4|2116.1|2117.1|2116.8|2117.5|2117.2|2116.4|2116.1|36
1616678670000|2021-03-25 13:24:30|2117.2|2116.9|2116.5|2116.2|2117.2|2116.9|2116.5|2116.2|18
1616678680000|2021-03-25 13:24:40|2116.7|2116.4|2116.6|2116.3|2116.7|2116.4|2116.1|2115.8|8
1616678690000|2021-03-25 13:24:50|2116.8|2116.5|2116.7|2116.4|2117|2116.7|2116.5|2116.2|14
1616678700000|2021-03-25 13:25:00|2116.8|2116.5|2116.1|2115.8|2117|2116.7|2116.1|2115.8|53
1616678710000|2021-03-25 13:25:10|2116|2115.7|2114.7|2114.4|2116|2115.7|2114.7|2114.4|32
1616678720000|2021-03-25 13:25:20|2114.6|2114.3|2115.6|2115.3|2115.6|2115.3|2114.5|2114.2|47
1616678730000|2021-03-25 13:25:30|2115.4|2115.1|2115.8|2115.5|2115.8|2115.5|2115.2|2114.9|11
1616678740000|2021-03-25 13:25:40|2115.5|2115.2|2115.9|2115.6|2116.1|2115.8|2115.5|2115.2|13
1616678750000|2021-03-25 13:25:50|2116.5|2116.2|2115.8|2115.5|2116.5|2116.2|2115.8|2115.5|14
1616678760000|2021-03-25 13:26:00|2115.1|2114.8|2115.1|2114.8|2115.7|2115.4|2115.1|2114.8|34
1616678770000|2021-03-25 13:26:10|2115.5|2115.2|2115.4|2115.1|2115.5|2115.2|2115.1|2114.8|28
1616678780000|2021-03-25 13:26:20|2116.1|2115.8|2115.8|2115.5|2116.4|2116.1|2115.8|2115.5|23
1616678790000|2021-03-25 13:26:30|2116.2|2115.9|2115.1|2114.8|2116.4|2116.1|2114.7|2114.4|46
1616678800000|2021-03-25 13:26:40|2115.3|2115|2114|2113.7|2115.3|2115|2114|2113.7|47
1616678810000|2021-03-25 13:26:50|2114.4|2114.1|2114|2113.7|2114.4|2114.1|2113.8|2113.5|17
1616678820000|2021-03-25 13:27:00|2114.1|2113.8|2113.6|2113.3|2114.1|2113.8|2113.6|2113.3|25
1616678830000|2021-03-25 13:27:10|2113.7|2113.4|2115|2114.7|2115|2114.7|2113.7|2113.4|34
1616678840000|2021-03-25 13:27:20|2114.9|2114.6|2114.5|2114.2|2114.9|2114.6|2114.5|2114.2|14
1616678850000|2021-03-25 13:27:30|2114|2113.7|2114.1|2113.8|2114.1|2113.8|2113.9|2113.6|7
1616678860000|2021-03-25 13:27:40|2113.8|2113.5|2113.9|2113.6|2114|2113.7|2113.8|2113.5|23
1616678870000|2021-03-25 13:27:50|2113.5|2113.2|2113.5|2113.2|2113.5|2113.2|2112.8|2112.5|29
1616678880000|2021-03-25 13:28:00|2113.7|2113.4|2112.6|2112.3|2113.9|2113.6|2112.6|2112.3|42
1616678890000|2021-03-25 13:28:10|2112.9|2112.6|2112.5|2112.2|2113.2|2112.9|2112.5|2112.2|21
1616678900000|2021-03-25 13:28:20|2112.6|2112.3|2114.2|2113.9|2114.6|2114.3|2112.3|2112|21
1616678910000|2021-03-25 13:28:30|2114.4|2114.1|2113.3|2113|2114.5|2114.2|2113.3|2113|24
1616678920000|2021-03-25 13:28:40|2113.4|2113.1|2113.8|2113.5|2113.9|2113.6|2113.3|2113|22
1616678930000|2021-03-25 13:28:50|2114|2113.7|2113.9|2113.6|2114.1|2113.8|2113.3|2113|59
1616678940000|2021-03-25 13:29:00|2113.6|2113.3|2113|2112.7|2113.6|2113.3|2113|2112.7|31
1616678950000|2021-03-25 13:29:10|2112.7|2112.4|2112.3|2112|2112.9|2112.6|2111.6|2111.3|41
1616678960000|2021-03-25 13:29:20|2111.7|2111.4|2112.3|2112|2112.3|2112|2111.7|2111.4|24
1616678970000|2021-03-25 13:29:30|2111.9|2111.6|2111.2|2110.9|2111.9|2111.6|2110.9|2110.6|34
1616678980000|2021-03-25 13:29:40|2110.8|2110.5|2111.1|2110.8|2111.3|2111|2110.8|2110.5|30
1616678990000|2021-03-25 13:29:50|2110.9|2110.6|2111.6|2111.3|2112|2111.7|2110.9|2110.6|53
1616679000000|2021-03-25 13:30:00|2110.9|2110.6|2109.9|2109.6|2111.5|2111.2|2109.8|2109.5|383
1616679010000|2021-03-25 13:30:10|2109.8|2109.5|2111.1|2110.8|2112|2111.7|2109.5|2109.2|322
1616679020000|2021-03-25 13:30:20|2110.9|2110.6|2111.4|2111.1|2111.8|2111.5|2110.6|2110.3|353
1616679030000|2021-03-25 13:30:30|2111.5|2111.2|2111.1|2110.8|2112|2111.7|2110.3|2110|313
1616679040000|2021-03-25 13:30:40|2111|2110.7|2110|2109.7|2111.2|2110.9|2110|2109.7|526
1616679050000|2021-03-25 13:30:50|2110.1|2109.8|2110.3|2110|2110.7|2110.4|2109.8|2109.5|147
1616679060000|2021-03-25 13:31:00|2110.4|2110.1|2114.8|2114.5|2114.8|2114.5|2109.8|2109.5|289
1616679070000|2021-03-25 13:31:10|2114.6|2114.3|2115|2114.7|2115.3|2115|2114.1|2113.8|201
1616679080000|2021-03-25 13:31:20|2114.9|2114.6|2115.4|2115.1|2116.6|2116.3|2114.8|2114.5|153
1616679090000|2021-03-25 13:31:30|2115.5|2115.2|2116|2115.7|2117.3|2117|2115.1|2114.8|142
1616679100000|2021-03-25 13:31:40|2115.9|2115.6|2116|2115.7|2116|2115.7|2114.1|2113.8|179
1616679110000|2021-03-25 13:31:50|2116.1|2115.8|2116.5|2116.2|2116.7|2116.4|2115.1|2114.8|128
1616679120000|2021-03-25 13:32:00|2116.3|2116|2117.6|2117.3|2118|2117.7|2115.8|2115.5|279
1616679130000|2021-03-25 13:32:10|2117.5|2117.2|2118.2|2117.9|2119|2118.7|2117.5|2117.2|190
1616679140000|2021-03-25 13:32:20|2117.8|2117.5|2118.1|2117.8|2118.5|2118.2|2116.8|2116.5|158
1616679150000|2021-03-25 13:32:30|2118.2|2117.9|2120.3|2120|2120.3|2120|2118.2|2117.9|228
1616679160000|2021-03-25 13:32:40|2120|2119.7|2119.6|2119.3|2121|2120.7|2119.3|2119|166
1616679170000|2021-03-25 13:32:50|2119.8|2119.5|2120|2119.7|2120.9|2120.6|2119.5|2119.2|133
1616679180000|2021-03-25 13:33:00|2120.1|2119.8|2121.5|2121.2|2121.7|2121.4|2118.7|2118.4|274
1616679190000|2021-03-25 13:33:10|2121.6|2121.3|2119.9|2119.6|2122.7|2122.4|2119.9|2119.6|466
1616679200000|2021-03-25 13:33:20|2119.5|2119.2|2116.9|2116.6|2120|2119.7|2116.9|2116.6|270
1616679210000|2021-03-25 13:33:30|2117.1|2116.8|2119.1|2118.8|2120|2119.7|2117.1|2116.8|157
1616679220000|2021-03-25 13:33:40|2120|2119.7|2118.8|2118.5|2120.5|2120.2|2118.4|2118.1|178
1616679230000|2021-03-25 13:33:50|2119|2118.7|2118.3|2118|2119.7|2119.4|2118|2117.7|130
1616679240000|2021-03-25 13:34:00|2118.5|2118.2|2118.6|2118.3|2120.2|2119.9|2117.6|2117.3|222
1616679250000|2021-03-25 13:34:10|2118.5|2118.2|2117.2|2116.9|2119.6|2119.3|2116.3|2116|167
1616679260000|2021-03-25 13:34:20|2117.4|2117.1|2116.2|2115.9|2117.8|2117.5|2115.3|2115|178
1616679270000|2021-03-25 13:34:30|2116.5|2116.2|2115.4|2115.1|2117|2116.7|2114.9|2114.6|146
1616679280000|2021-03-25 13:34:40|2115.8|2115.5|2114.7|2114.4|2115.8|2115.5|2113.2|2112.9|150
1616679290000|2021-03-25 13:34:50|2115.1|2114.8|2114|2113.7|2115.3|2115|2113.8|2113.5|144
1616679300000|2021-03-25 13:35:00|2113.8|2113.5|2112.5|2112.2|2113.8|2113.5|2112|2111.7|329
1616679310000|2021-03-25 13:35:10|2112.4|2112.1|2111.2|2110.9|2113.5|2113.2|2111|2110.7|178
1616679320000|2021-03-25 13:35:20|2111.6|2111.3|2111.2|2110.9|2112.9|2112.6|2111.2|2110.9|122
1616679330000|2021-03-25 13:35:30|2111.7|2111.4|2112.5|2112.2|2112.8|2112.5|2111.5|2111.2|76
1616679340000|2021-03-25 13:35:40|2112|2111.7|2111.3|2111|2112.6|2112.3|2111.1|2110.8|115
1616679350000|2021-03-25 13:35:50|2111.4|2111.1|2109.2|2108.9|2111.8|2111.5|2109|2108.7|128
1616679360000|2021-03-25 13:36:00|2109.1|2108.8|2113.3|2113|2113.3|2113|2109.1|2108.8|239
1616679370000|2021-03-25 13:36:10|2113.2|2112.9|2113.6|2113.3|2114.3|2114|2113.1|2112.8|118
1616679380000|2021-03-25 13:36:20|2113.9|2113.6|2115.1|2114.8|2115.6|2115.3|2113.7|2113.4|106
1616679390000|2021-03-25 13:36:30|2115.2|2114.9|2115.8|2115.5|2116.8|2116.5|2115.2|2114.9|151
1616679400000|2021-03-25 13:36:40|2115.6|2115.3|2116.6|2116.3|2117|2116.7|2115.6|2115.3|136
1616679410000|2021-03-25 13:36:50|2116.9|2116.6|2118.9|2118.6|2119.3|2119|2116.7|2116.4|85
1616679420000|2021-03-25 13:37:00|2118.7|2118.4|2120.6|2120.3|2120.8|2120.5|2118.5|2118.2|460
1616679430000|2021-03-25 13:37:10|2120.7|2120.4|2123.9|2123.6|2123.9|2123.6|2120.6|2120.3|218
1616679440000|2021-03-25 13:37:20|2123.7|2123.4|2125.9|2125.6|2125.9|2125.6|2123.6|2123.3|272
1616679450000|2021-03-25 13:37:30|2125.7|2125.4|2125.5|2125.2|2126.1|2125.8|2124.5|2124.2|213
1616679460000|2021-03-25 13:37:40|2125.4|2125.1|2125.4|2125.1|2126.4|2126.1|2124.6|2124.3|297
1616679470000|2021-03-25 13:37:50|2125.6|2125.3|2127.3|2127|2127.4|2127.1|2125.3|2125|224
1616679480000|2021-03-25 13:38:00|2127.8|2127.5|2128.1|2127.8|2128.4|2128.1|2126.5|2126.2|240
1616679490000|2021-03-25 13:38:10|2128.4|2128.1|2126.2|2125.9|2128.4|2128.1|2125.7|2125.4|362
1616679500000|2021-03-25 13:38:20|2126|2125.7|2124.8|2124.5|2126|2125.7|2124.4|2124.1|138
1616679510000|2021-03-25 13:38:30|2124.4|2124.1|2123.8|2123.5|2125.2|2124.9|2123.8|2123.5|118
1616679520000|2021-03-25 13:38:40|2124.1|2123.8|2126|2125.7|2126|2125.7|2123.2|2122.9|153
1616679530000|2021-03-25 13:38:50|2125.8|2125.5|2127.8|2127.5|2128.3|2128|2125.8|2125.5|151
1616679540000|2021-03-25 13:39:00|2127.9|2127.6|2126.4|2126.1|2128.4|2128.1|2126.4|2126.1|124
1616679550000|2021-03-25 13:39:10|2126.6|2126.3|2127.1|2126.8|2127.3|2127|2126.3|2126|121
1616679560000|2021-03-25 13:39:20|2126.8|2126.5|2126.1|2125.8|2126.8|2126.5|2125.1|2124.8|154
1616679570000|2021-03-25 13:39:30|2126|2125.7|2125.9|2125.6|2126.4|2126.1|2125.7|2125.4|245
1616679580000|2021-03-25 13:39:40|2125.6|2125.3|2126.7|2126.4|2126.7|2126.4|2125.2|2124.9|92
1616679590000|2021-03-25 13:39:50|2126.4|2126.1|2126.8|2126.5|2126.8|2126.5|2125.4|2125.1|42
1616679600000|2021-03-25 13:40:00|2127.2|2126.9|2127.8|2127.5|2127.9|2127.6|2124.6|2124.3|195
1616679610000|2021-03-25 13:40:10|2128.3|2128|2129.8|2129.5|2129.8|2129.5|2128.2|2127.9|248
1616679620000|2021-03-25 13:40:20|2129.5|2129.2|2127.3|2127|2130.1|2129.8|2127.1|2126.8|259
1616679630000|2021-03-25 13:40:30|2127.8|2127.5|2126.2|2125.9|2128.3|2128|2125.7|2125.4|151
1616679640000|2021-03-25 13:40:40|2126.3|2126|2127.3|2127|2127.3|2127|2125|2124.7|187
1616679650000|2021-03-25 13:40:50|2127.2|2126.9|2127.7|2127.4|2128|2127.7|2126.7|2126.4|167
1616679660000|2021-03-25 13:41:00|2127.9|2127.6|2127|2126.7|2128.3|2128|2126.6|2126.3|180
1616679670000|2021-03-25 13:41:10|2126.7|2126.4|2126.7|2126.4|2126.9|2126.6|2126.4|2126.1|49
1616679680000|2021-03-25 13:41:20|2126.6|2126.3|2125|2124.7|2126.6|2126.3|2125|2124.7|110
1616679690000|2021-03-25 13:41:30|2124.8|2124.5|2124.6|2124.3|2125.1|2124.8|2124.1|2123.8|204
1616679700000|2021-03-25 13:41:40|2124.5|2124.2|2125.4|2125.1|2126.7|2126.4|2124.5|2124.2|98
1616679710000|2021-03-25 13:41:50|2125.3|2125|2127.5|2127.2|2127.7|2127.4|2125.3|2125|108
1616679720000|2021-03-25 13:42:00|2127.7|2127.4|2127.5|2127.2|2128|2127.7|2126.9|2126.6|90
1616679730000|2021-03-25 13:42:10|2127.8|2127.5|2127.9|2127.6|2128.8|2128.5|2127.6|2127.3|80
1616679740000|2021-03-25 13:42:20|2127.8|2127.5|2129.4|2129.1|2129.6|2129.3|2127.6|2127.3|71
1616679750000|2021-03-25 13:42:30|2129.8|2129.5|2129.5|2129.2|2130|2129.7|2129.3|2129|249
1616679760000|2021-03-25 13:42:40|2129.3|2129|2128.1|2127.8|2129.4|2129.1|2127.3|2127|75
1616679770000|2021-03-25 13:42:50|2128.2|2127.9|2128.6|2128.3|2128.6|2128.3|2127.2|2126.9|102
1616679780000|2021-03-25 13:43:00|2128.8|2128.5|2130.7|2130.4|2130.7|2130.4|2128.8|2128.5|200
1616679790000|2021-03-25 13:43:10|2130.8|2130.5|2130.4|2130.1|2131.4|2131.1|2130.4|2130.1|314
1616679800000|2021-03-25 13:43:20|2129.6|2129.3|2127.9|2127.6|2130.1|2129.8|2127.3|2127|113
1616679810000|2021-03-25 13:43:30|2127.4|2127.1|2127.5|2127.2|2128.6|2128.3|2127.1|2126.8|74
1616679820000|2021-03-25 13:43:40|2127.7|2127.4|2127|2126.7|2127.7|2127.4|2126.7|2126.4|43
1616679830000|2021-03-25 13:43:50|2126.9|2126.6|2129.7|2129.4|2129.7|2129.4|2126.7|2126.4|172
1616679840000|2021-03-25 13:44:00|2129.5|2129.2|2128.5|2128.2|2130.2|2129.9|2128.4|2128.1|149
1616679850000|2021-03-25 13:44:10|2128.4|2128.1|2129.2|2128.9|2129.2|2128.9|2128|2127.7|60
1616679860000|2021-03-25 13:44:20|2129.4|2129.1|2129|2128.7|2130.1|2129.8|2129|2128.7|39
1616679870000|2021-03-25 13:44:30|2129.4|2129.1|2129.3|2129|2129.9|2129.6|2128.9|2128.6|124
1616679880000|2021-03-25 13:44:40|2129.1|2128.8|2129.3|2129|2129.5|2129.2|2128.8|2128.5|55
1616679890000|2021-03-25 13:44:50|2129.6|2129.3|2129.6|2129.3|2130.1|2129.8|2129|2128.7|131
1616679900000|2021-03-25 13:45:00|2129.4|2129.1|2126.2|2125.9|2129.4|2129.1|2126.2|2125.9|353
1616679910000|2021-03-25 13:45:10|2126|2125.7|2127|2126.7|2127.2|2126.9|2125.1|2124.8|361
1616679920000|2021-03-25 13:45:20|2127.1|2126.8|2127.6|2127.3|2127.7|2127.4|2125.7|2125.4|120
1616679930000|2021-03-25 13:45:30|2127.4|2127.1|2126.4|2126.1|2128|2127.7|2126.3|2126|214
1616679940000|2021-03-25 13:45:40|2126.6|2126.3|2125.2|2124.9|2126.6|2126.3|2124.2|2123.9|108
1616679950000|2021-03-25 13:45:50|2125|2124.7|2123.8|2123.5|2125.1|2124.8|2123.7|2123.4|46
1616679960000|2021-03-25 13:46:00|2123.4|2123.1|2123|2122.7|2124.8|2124.5|2122.8|2122.5|210
1616679970000|2021-03-25 13:46:10|2122.5|2122.2|2124.2|2123.9|2124.9|2124.6|2122.1|2121.8|282
1616679980000|2021-03-25 13:46:20|2124|2123.7|2123.7|2123.4|2125.4|2125.1|2123.7|2123.4|72
1616679990000|2021-03-25 13:46:30|2123.9|2123.6|2125.5|2125.2|2125.5|2125.2|2123.2|2122.9|82
1616680000000|2021-03-25 13:46:40|2125.4|2125.1|2126.6|2126.3|2127.4|2127.1|2125.4|2125.1|91
1616680010000|2021-03-25 13:46:50|2126.9|2126.6|2128.5|2128.2|2128.6|2128.3|2126.7|2126.4|111
1616680020000|2021-03-25 13:47:00|2129|2128.7|2129.3|2129|2129.6|2129.3|2128.7|2128.4|142
1616680030000|2021-03-25 13:47:10|2129.2|2128.9|2128.1|2127.8|2129.2|2128.9|2126.7|2126.4|110
1616680040000|2021-03-25 13:47:20|2128.4|2128.1|2126.8|2126.5|2128.6|2128.3|2126|2125.7|261
1616680050000|2021-03-25 13:47:30|2126.7|2126.4|2126.1|2125.8|2127.7|2127.4|2125.7|2125.4|161
1616680060000|2021-03-25 13:47:40|2126|2125.7|2127.7|2127.4|2127.7|2127.4|2125.9|2125.6|37
1616680070000|2021-03-25 13:47:50|2127.1|2126.8|2126.6|2126.3|2128|2127.7|2126.6|2126.3|45
1616680080000|2021-03-25 13:48:00|2126.5|2126.2|2127.2|2126.9|2127.5|2127.2|2126.1|2125.8|93
1616680090000|2021-03-25 13:48:10|2127.5|2127.2|2126.7|2126.4|2127.5|2127.2|2126.5|2126.2|92
1616680100000|2021-03-25 13:48:20|2126.9|2126.6|2125.4|2125.1|2126.9|2126.6|2125.4|2125.1|82
1616680110000|2021-03-25 13:48:30|2125.2|2124.9|2124.1|2123.8|2125.2|2124.9|2124.1|2123.8|106
1616680120000|2021-03-25 13:48:40|2124|2123.7|2122.4|2122.1|2124.2|2123.9|2122.4|2122.1|103
1616680130000|2021-03-25 13:48:50|2122.3|2122|2122.1|2121.8|2122.9|2122.6|2121.4|2121.1|105
1616680140000|2021-03-25 13:49:00|2122.4|2122.1|2122.5|2122.2|2123.3|2123|2121.8|2121.5|130
1616680150000|2021-03-25 13:49:10|2122.6|2122.3|2121.7|2121.4|2122.9|2122.6|2121.6|2121.3|50
1616680160000|2021-03-25 13:49:20|2121.5|2121.2|2121.7|2121.4|2122.3|2122|2121|2120.7|84
1616680170000|2021-03-25 13:49:30|2121.9|2121.6|2120.8|2120.5|2122.1|2121.8|2120.7|2120.4|65
1616680180000|2021-03-25 13:49:40|2121.2|2120.9|2119.7|2119.4|2121.2|2120.9|2119.5|2119.2|93
1616680190000|2021-03-25 13:49:50|2119.5|2119.2|2120.1|2119.8|2121.4|2121.1|2119.5|2119.2|87
1616680200000|2021-03-25 13:50:00|2120.3|2120|2117.9|2117.6|2120.3|2120|2117.8|2117.5|238
1616680210000|2021-03-25 13:50:10|2118.1|2117.8|2117.6|2117.3|2118.7|2118.4|2117|2116.7|149
1616680220000|2021-03-25 13:50:20|2117.7|2117.4|2117.3|2117|2118.1|2117.8|2117.3|2117|63
1616680230000|2021-03-25 13:50:30|2117.2|2116.9|2116.9|2116.6|2117.4|2117.1|2116.3|2116|104
1616680240000|2021-03-25 13:50:40|2117.7|2117.4|2116.1|2115.8|2117.7|2117.4|2116.1|2115.8|125
1616680250000|2021-03-25 13:50:50|2115.8|2115.5|2114.8|2114.5|2116.2|2115.9|2114.8|2114.5|45
1616680260000|2021-03-25 13:51:00|2115|2114.7|2114.2|2113.9|2115|2114.7|2113.7|2113.4|144
1616680270000|2021-03-25 13:51:10|2114.3|2114|2113|2112.7|2114.3|2114|2112.7|2112.4|77
1616680280000|2021-03-25 13:51:20|2113.2|2112.9|2112|2111.7|2113.2|2112.9|2111.5|2111.2|123
1616680290000|2021-03-25 13:51:30|2111.7|2111.4|2110.8|2110.5|2111.9|2111.6|2110.7|2110.4|191
1616680300000|2021-03-25 13:51:40|2110.9|2110.6|2110.3|2110|2111.4|2111.1|2110.2|2109.9|194
1616680310000|2021-03-25 13:51:50|2110.4|2110.1|2110.6|2110.3|2111.1|2110.8|2109.7|2109.4|174
1616680320000|2021-03-25 13:52:00|2110.4|2110.1|2110.4|2110.1|2110.8|2110.5|2109.5|2109.2|133
1616680330000|2021-03-25 13:52:10|2110.1|2109.8|2108.6|2108.3|2110.4|2110.1|2108.6|2108.3|85
1616680340000|2021-03-25 13:52:20|2108.5|2108.2|2108.3|2108|2108.9|2108.6|2108.1|2107.8|122
1616680350000|2021-03-25 13:52:30|2108.7|2108.4|2108.5|2108.2|2108.9|2108.6|2108|2107.7|162
1616680360000|2021-03-25 13:52:40|2108.6|2108.3|2107.9|2107.6|2108.8|2108.5|2107.8|2107.5|125
1616680370000|2021-03-25 13:52:50|2107.7|2107.4|2107.7|2107.4|2108.5|2108.2|2107.5|2107.2|131
1616680380000|2021-03-25 13:53:00|2107.3|2107|2107.7|2107.4|2108.2|2107.9|2107.2|2106.9|177
1616680390000|2021-03-25 13:53:10|2107.6|2107.3|2108.2|2107.9|2109.3|2109|2107.5|2107.2|182
1616680400000|2021-03-25 13:53:20|2108.3|2108|2108.7|2108.4|2109.3|2109|2108.1|2107.8|88
1616680410000|2021-03-25 13:53:30|2108.5|2108.2|2108.3|2108|2109.2|2108.9|2107.9|2107.6|100
1616680420000|2021-03-25 13:53:40|2108.1|2107.8|2110.6|2110.3|2110.6|2110.3|2107.7|2107.4|194
1616680430000|2021-03-25 13:53:50|2110.5|2110.2|2110.2|2109.9|2111.4|2111.1|2109.8|2109.5|105
1616680440000|2021-03-25 13:54:00|2110.3|2110|2109.4|2109.1|2110.3|2110|2109|2108.7|140
1616680450000|2021-03-25 13:54:10|2109|2108.7|2108.9|2108.6|2109|2108.7|2108.3|2108|128
1616680460000|2021-03-25 13:54:20|2108.6|2108.3|2109.4|2109.1|2109.6|2109.3|2108|2107.7|198
1616680470000|2021-03-25 13:54:30|2109|2108.7|2108.1|2107.8|2109.3|2109|2108.1|2107.8|81
1616680480000|2021-03-25 13:54:40|2108.5|2108.2|2109.2|2108.9|2109.7|2109.4|2108|2107.7|86
1616680490000|2021-03-25 13:54:50|2109.3|2109|2109.7|2109.4|2110.5|2110.2|2109.3|2109|120
1616680500000|2021-03-25 13:55:00|2109.4|2109.1|2109.2|2108.9|2109.5|2109.2|2108.8|2108.5|120
1616680510000|2021-03-25 13:55:10|2108.9|2108.6|2107.8|2107.5|2108.9|2108.6|2107.1|2106.8|205
1616680520000|2021-03-25 13:55:20|2107.6|2107.3|2106.3|2106|2108.4|2108.1|2106.3|2106|373
1616680530000|2021-03-25 13:55:30|2106.1|2105.8|2105.6|2105.3|2107.2|2106.9|2105.6|2105.3|152
1616680540000|2021-03-25 13:55:40|2105.3|2105|2107|2106.7|2107.1|2106.8|2105.1|2104.8|127
1616680550000|2021-03-25 13:55:50|2107.1|2106.8|2106.4|2106.1|2107.7|2107.4|2106.4|2106.1|74
1616680560000|2021-03-25 13:56:00|2106.5|2106.2|2109.1|2108.8|2109.5|2109.2|2106.5|2106.2|163
1616680570000|2021-03-25 13:56:10|2108.7|2108.4|2108.4|2108.1|2108.8|2108.5|2107.5|2107.2|110
1616680580000|2021-03-25 13:56:20|2108.8|2108.5|2110.6|2110.3|2110.7|2110.4|2108.2|2107.9|77
1616680590000|2021-03-25 13:56:30|2110.2|2109.9|2111.2|2110.9|2112|2111.7|2109.9|2109.6|113
1616680600000|2021-03-25 13:56:40|2111.5|2111.2|2111.3|2111|2111.6|2111.3|2110.5|2110.2|204
1616680610000|2021-03-25 13:56:50|2111.5|2111.2|2112.6|2112.3|2112.7|2112.4|2110.8|2110.5|208
1616680620000|2021-03-25 13:57:00|2112.7|2112.4|2112.7|2112.4|2113.5|2113.2|2112.3|2112|200
1616680630000|2021-03-25 13:57:10|2112.9|2112.6|2114|2113.7|2114|2113.7|2111.1|2110.8|215
1616680640000|2021-03-25 13:57:20|2113.9|2113.6|2115|2114.7|2115.8|2115.5|2113.9|2113.6|149
1616680650000|2021-03-25 13:57:30|2115.3|2115|2115.4|2115.1|2115.6|2115.3|2114.7|2114.4|118
1616680660000|2021-03-25 13:57:40|2115.6|2115.3|2115.6|2115.3|2116.2|2115.9|2114.9|2114.6|230
1616680670000|2021-03-25 13:57:50|2115.4|2115.1|2113.7|2113.4|2115.5|2115.2|2113.6|2113.3|199
1616680680000|2021-03-25 13:58:00|2113.9|2113.6|2112.6|2112.3|2114.3|2114|2111.9|2111.6|247
1616680690000|2021-03-25 13:58:10|2112.9|2112.6|2114.1|2113.8|2114.1|2113.8|2112.4|2112.1|108
1616680700000|2021-03-25 13:58:20|2113.8|2113.5|2114.3|2114|2114.3|2114|2113|2112.7|115
1616680710000|2021-03-25 13:58:30|2114.2|2113.9|2114|2113.7|2114.9|2114.6|2114|2113.7|75
1616680720000|2021-03-25 13:58:40|2114.2|2113.9|2115|2114.7|2115|2114.7|2114.2|2113.9|185
1616680730000|2021-03-25 13:58:50|2114.8|2114.5|2115|2114.7|2115.7|2115.4|2114.7|2114.4|131
1616680740000|2021-03-25 13:59:00|2114.9|2114.6|2114.5|2114.2|2115.6|2115.3|2114.2|2113.9|144
1616680750000|2021-03-25 13:59:10|2114.3|2114|2114.2|2113.9|2114.3|2114|2113.4|2113.1|89
1616680760000|2021-03-25 13:59:20|2114.8|2114.5|2115.2|2114.9|2115.9|2115.6|2114.8|2114.5|72
1616680770000|2021-03-25 13:59:30|2115.3|2115|2115|2114.7|2115.9|2115.6|2115|2114.7|84
1616680780000|2021-03-25 13:59:40|2115.2|2114.9|2115.5|2115.2|2116.4|2116.1|2115|2114.7|129
1616680790000|2021-03-25 13:59:50|2115.8|2115.5|2117|2116.7|2117|2116.7|2115.7|2115.4|97
1616680800000|2021-03-25 14:00:00|2116.6|2116.3|2115|2114.7|2117|2116.7|2114.7|2114.4|248
1616680810000|2021-03-25 14:00:10|2114.8|2114.5|2115.7|2115.4|2116.5|2116.2|2114.7|2114.4|155
1616680820000|2021-03-25 14:00:20|2115.9|2115.6|2116.2|2115.9|2116.4|2116.1|2115.2|2114.9|138
1616680830000|2021-03-25 14:00:30|2116.3|2116|2117.2|2116.9|2117.5|2117.2|2116.1|2115.8|136
1616680840000|2021-03-25 14:00:40|2116.8|2116.5|2116.2|2115.9|2116.8|2116.5|2115.5|2115.2|191
1616680850000|2021-03-25 14:00:50|2115.8|2115.5|2115.4|2115.1|2116.1|2115.8|2115.1|2114.8|160
1616680860000|2021-03-25 14:01:00|2115.3|2115|2114.2|2113.9|2115.4|2115.1|2114.1|2113.8|103
1616680870000|2021-03-25 14:01:10|2114.4|2114.1|2113.3|2113|2114.4|2114.1|2112.9|2112.6|105
1616680880000|2021-03-25 14:01:20|2113.1|2112.8|2111.6|2111.3|2113.6|2113.3|2111.2|2110.9|197
1616680890000|2021-03-25 14:01:30|2111.7|2111.4|2112.6|2112.3|2113.4|2113.1|2111.5|2111.2|144
1616680900000|2021-03-25 14:01:40|2112.7|2112.4|2113|2112.7|2113|2112.7|2112.1|2111.8|94
1616680910000|2021-03-25 14:01:50|2113.7|2113.4|2115.9|2115.6|2115.9|2115.6|2113.5|2113.2|135
1616680920000|2021-03-25 14:02:00|2115.6|2115.3|2117.5|2117.2|2117.5|2117.2|2115.6|2115.3|156
1616680930000|2021-03-25 14:02:10|2117.4|2117.1|2120.2|2119.9|2120.2|2119.9|2117.1|2116.8|183
1616680940000|2021-03-25 14:02:20|2120.3|2120|2120.7|2120.4|2120.7|2120.4|2119.4|2119.1|163
1616680950000|2021-03-25 14:02:30|2120.8|2120.5|2121.8|2121.5|2121.8|2121.5|2119.9|2119.6|169
1616680960000|2021-03-25 14:02:40|2121.6|2121.3|2122.7|2122.4|2123.5|2123.2|2121.6|2121.3|334
1616680970000|2021-03-25 14:02:50|2122.9|2122.6|2124.4|2124.1|2124.4|2124.1|2122.6|2122.3|210
1616680980000|2021-03-25 14:03:00|2124.2|2123.9|2125.1|2124.8|2125.5|2125.2|2124.2|2123.9|212
1616680990000|2021-03-25 14:03:10|2124.8|2124.5|2125.1|2124.8|2125.1|2124.8|2124.5|2124.2|178
1616681000000|2021-03-25 14:03:20|2125|2124.7|2124.3|2124|2125|2124.7|2122.8|2122.5|225
1616681010000|2021-03-25 14:03:30|2124.5|2124.2|2123.9|2123.6|2124.9|2124.6|2123.7|2123.4|102
1616681020000|2021-03-25 14:03:40|2123.8|2123.5|2124.8|2124.5|2124.8|2124.5|2122.6|2122.3|386
1616681030000|2021-03-25 14:03:50|2124.7|2124.4|2125.4|2125.1|2125.6|2125.3|2124.6|2124.3|172
1616681040000|2021-03-25 14:04:00|2125|2124.7|2125.3|2125|2125.4|2125.1|2124.6|2124.3|243
1616681050000|2021-03-25 14:04:10|2125|2124.7|2125.6|2125.3|2126.8|2126.5|2125|2124.7|308
1616681060000|2021-03-25 14:04:20|2125.5|2125.2|2125.5|2125.2|2125.9|2125.6|2124.8|2124.5|187
1616681070000|2021-03-25 14:04:30|2125.4|2125.1|2123.6|2123.3|2125.6|2125.3|2123.6|2123.3|109
1616681080000|2021-03-25 14:04:40|2124.2|2123.9|2124.9|2124.6|2125.2|2124.9|2124.2|2123.9|109
1616681090000|2021-03-25 14:04:50|2124.8|2124.5|2125.4|2125.1|2125.8|2125.5|2124.5|2124.2|130
1616681100000|2021-03-25 14:05:00|2125.5|2125.2|2125|2124.7|2125.6|2125.3|2124.5|2124.2|163
1616681110000|2021-03-25 14:05:10|2125.1|2124.8|2125.8|2125.5|2126.3|2126|2125|2124.7|116
1616681120000|2021-03-25 14:05:20|2126|2125.7|2125.6|2125.3|2126|2125.7|2125.1|2124.8|102
1616681130000|2021-03-25 14:05:30|2125.4|2125.1|2126.6|2126.3|2126.6|2126.3|2125.2|2124.9|97
1616681140000|2021-03-25 14:05:40|2126.7|2126.4|2126.3|2126|2127|2126.7|2125.8|2125.5|78
1616681150000|2021-03-25 14:05:50|2126.2|2125.9|2126.3|2126|2126.4|2126.1|2125.3|2125|97
1616681160000|2021-03-25 14:06:00|2126.4|2126.1|2126.8|2126.5|2126.9|2126.6|2126.1|2125.8|86
1616681170000|2021-03-25 14:06:10|2126.7|2126.4|2127.6|2127.3|2128|2127.7|2126.6|2126.3|116
1616681180000|2021-03-25 14:06:20|2127.7|2127.4|2126.6|2126.3|2128.2|2127.9|2126.4|2126.1|118
1616681190000|2021-03-25 14:06:30|2126.7|2126.4|2126.7|2126.4|2127|2126.7|2126.5|2126.2|32
1616681200000|2021-03-25 14:06:40|2127|2126.7|2126|2125.7|2127.4|2127.1|2125.8|2125.5|176
1616681210000|2021-03-25 14:06:50|2125.9|2125.6|2124.7|2124.4|2125.9|2125.6|2124.6|2124.3|138
1616681220000|2021-03-25 14:07:00|2125.1|2124.8|2125.8|2125.5|2126.3|2126|2125|2124.7|184
1616681230000|2021-03-25 14:07:10|2125.7|2125.4|2124.6|2124.3|2125.7|2125.4|2124.5|2124.2|165
1616681240000|2021-03-25 14:07:20|2124.9|2124.6|2125.7|2125.4|2125.8|2125.5|2124.8|2124.5|65
1616681250000|2021-03-25 14:07:30|2125.9|2125.6|2126.7|2126.4|2127.6|2127.3|2125.9|2125.6|109
1616681260000|2021-03-25 14:07:40|2127|2126.7|2128.4|2128.1|2128.4|2128.1|2127|2126.7|87
1616681270000|2021-03-25 14:07:50|2128.3|2128|2128.8|2128.5|2129.5|2129.2|2128.2|2127.9|189
1616681280000|2021-03-25 14:08:00|2129|2128.7|2130.5|2130.2|2130.5|2130.2|2128.8|2128.5|119
1616681290000|2021-03-25 14:08:10|2130.3|2130|2130.6|2130.3|2130.6|2130.3|2129.7|2129.4|97
1616681300000|2021-03-25 14:08:20|2130.9|2130.6|2130.7|2130.4|2131.6|2131.3|2130.5|2130.2|161
1616681310000|2021-03-25 14:08:30|2130.8|2130.5|2130|2129.7|2131.1|2130.8|2129.9|2129.6|104
1616681320000|2021-03-25 14:08:40|2129.6|2129.3|2130.6|2130.3|2130.6|2130.3|2129.5|2129.2|68
1616681330000|2021-03-25 14:08:50|2130.4|2130.1|2130.8|2130.5|2131|2130.7|2129.8|2129.5|138
1616681340000|2021-03-25 14:09:00|2131|2130.7|2129.6|2129.3|2131.2|2130.9|2129.6|2129.3|168
1616681350000|2021-03-25 14:09:10|2129.3|2129|2129.6|2129.3|2130.3|2130|2128.8|2128.5|173
1616681360000|2021-03-25 14:09:20|2129.7|2129.4|2130.7|2130.4|2130.7|2130.4|2129.3|2129|119
1616681370000|2021-03-25 14:09:30|2130.8|2130.5|2130.2|2129.9|2130.9|2130.6|2129.8|2129.5|82
1616681380000|2021-03-25 14:09:40|2130.5|2130.2|2131.1|2130.8|2131.1|2130.8|2129.9|2129.6|234
1616681390000|2021-03-25 14:09:50|2130.9|2130.6|2130.3|2130|2131.5|2131.2|2130.3|2130|174
1616681400000|2021-03-25 14:10:00|2130.5|2130.2|2131.5|2131.2|2131.5|2131.2|2129.7|2129.4|150
1616681410000|2021-03-25 14:10:10|2131.4|2131.1|2129.3|2129|2131.6|2131.3|2129.3|2129|92
1616681420000|2021-03-25 14:10:20|2129.7|2129.4|2131.2|2130.9|2131.2|2130.9|2129.5|2129.2|85
1616681430000|2021-03-25 14:10:30|2131.3|2131|2131.1|2130.8|2131.9|2131.6|2130.7|2130.4|162
1616681440000|2021-03-25 14:10:40|2130.9|2130.6|2131.4|2131.1|2131.9|2131.6|2130.9|2130.6|58
1616681450000|2021-03-25 14:10:50|2131.3|2131|2129.6|2129.3|2131.3|2131|2129.6|2129.3|87
1616681460000|2021-03-25 14:11:00|2129.3|2129|2129.6|2129.3|2129.6|2129.3|2129|2128.7|76
1616681470000|2021-03-25 14:11:10|2129.9|2129.6|2130|2129.7|2130.2|2129.9|2129.6|2129.3|61
1616681480000|2021-03-25 14:11:20|2129.9|2129.6|2130.5|2130.2|2130.7|2130.4|2129.6|2129.3|144
1616681490000|2021-03-25 14:11:30|2130.3|2130|2130.9|2130.6|2131.3|2131|2130.2|2129.9|65
1616681500000|2021-03-25 14:11:40|2130.5|2130.2|2130.7|2130.4|2130.9|2130.6|2130.5|2130.2|12
1616681510000|2021-03-25 14:11:50|2130.5|2130.2|2130.9|2130.6|2131.2|2130.9|2130.4|2130.1|88
1616681520000|2021-03-25 14:12:00|2131|2130.7|2131.6|2131.3|2132.4|2132.1|2130.8|2130.5|167
1616681530000|2021-03-25 14:12:10|2131.4|2131.1|2131.3|2131|2132.1|2131.8|2131.1|2130.8|115
1616681540000|2021-03-25 14:12:20|2131.5|2131.2|2130.5|2130.2|2132.1|2131.8|2130.5|2130.2|25
1616681550000|2021-03-25 14:12:30|2130.4|2130.1|2129.7|2129.4|2130.4|2130.1|2129.2|2128.9|107
1616681560000|2021-03-25 14:12:40|2129.3|2129|2129.2|2128.9|2129.8|2129.5|2129.2|2128.9|94
1616681570000|2021-03-25 14:12:50|2129|2128.7|2127.4|2127.1|2129|2128.7|2126.5|2126.2|151
1616681580000|2021-03-25 14:13:00|2128.3|2128|2129.5|2129.2|2129.7|2129.4|2128.1|2127.8|110
1616681590000|2021-03-25 14:13:10|2129.7|2129.4|2130|2129.7|2130|2129.7|2128.7|2128.4|181
1616681600000|2021-03-25 14:13:20|2129.9|2129.6|2129.6|2129.3|2130.4|2130.1|2129.5|2129.2|216
1616681610000|2021-03-25 14:13:30|2129.5|2129.2|2129.8|2129.5|2130|2129.7|2129.2|2128.9|164
1616681620000|2021-03-25 14:13:40|2129.4|2129.1|2130.5|2130.2|2131.1|2130.8|2129.4|2129.1|64
1616681630000|2021-03-25 14:13:50|2130.8|2130.5|2131|2130.7|2131|2130.7|2130.2|2129.9|65
1616681640000|2021-03-25 14:14:00|2130.8|2130.5|2132.2|2131.9|2132.6|2132.3|2130.8|2130.5|322
1616681650000|2021-03-25 14:14:10|2132.4|2132.1|2131.3|2131|2132.4|2132.1|2130.8|2130.5|98
1616681660000|2021-03-25 14:14:20|2130.4|2130.1|2129.7|2129.4|2130.9|2130.6|2129.7|2129.4|127
1616681670000|2021-03-25 14:14:30|2129.5|2129.2|2129.1|2128.8|2130.2|2129.9|2129.1|2128.8|36
1616681680000|2021-03-25 14:14:40|2129.9|2129.6|2130.2|2129.9|2130.4|2130.1|2129.1|2128.8|35
1616681690000|2021-03-25 14:14:50|2130.3|2130|2129.5|2129.2|2130.5|2130.2|2128.8|2128.5|41
1616681700000|2021-03-25 14:15:00|2129.6|2129.3|2127|2126.7|2129.7|2129.4|2126.8|2126.5|189
1616681710000|2021-03-25 14:15:10|2126.6|2126.3|2126.7|2126.4|2127.3|2127|2126.3|2126|300
1616681720000|2021-03-25 14:15:20|2126.9|2126.6|2125.4|2125.1|2127.1|2126.8|2125.4|2125.1|75
1616681730000|2021-03-25 14:15:30|2125.3|2125|2124.3|2124|2125.8|2125.5|2124.3|2124|209
1616681740000|2021-03-25 14:15:40|2123.7|2123.4|2122.9|2122.6|2124.1|2123.8|2122.7|2122.4|139
1616681750000|2021-03-25 14:15:50|2122.8|2122.5|2123.7|2123.4|2123.8|2123.5|2122.6|2122.3|86
1616681760000|2021-03-25 14:16:00|2123.9|2123.6|2123.7|2123.4|2124.3|2124|2123|2122.7|80
1616681770000|2021-03-25 14:16:10|2123.6|2123.3|2123.9|2123.6|2124|2123.7|2123.2|2122.9|68
1616681780000|2021-03-25 14:16:20|2123.7|2123.4|2122.1|2121.8|2124.2|2123.9|2122.1|2121.8|117
1616681790000|2021-03-25 14:16:30|2122.3|2122|2121.8|2121.5|2122.5|2122.2|2121.5|2121.2|74
1616681800000|2021-03-25 14:16:40|2121.6|2121.3|2119.7|2119.4|2121.8|2121.5|2119.7|2119.4|191
1616681810000|2021-03-25 14:16:50|2119.8|2119.5|2118.3|2118|2119.8|2119.5|2118.2|2117.9|212
1616681820000|2021-03-25 14:17:00|2118.4|2118.1|2118.8|2118.5|2119.2|2118.9|2118.2|2117.9|124
1616681830000|2021-03-25 14:17:10|2118.5|2118.2|2118.7|2118.4|2119|2118.7|2117.7|2117.4|184
1616681840000|2021-03-25 14:17:20|2118.5|2118.2|2120.7|2120.4|2120.8|2120.5|2118.4|2118.1|143
1616681850000|2021-03-25 14:17:30|2120.8|2120.5|2119.5|2119.2|2121.5|2121.2|2119.5|2119.2|147
1616681860000|2021-03-25 14:17:40|2119.3|2119|2120.9|2120.6|2121.2|2120.9|2119.3|2119|65
1616681870000|2021-03-25 14:17:50|2120.4|2120.1|2121.5|2121.2|2121.6|2121.3|2120.4|2120.1|68
1616681880000|2021-03-25 14:18:00|2121.7|2121.4|2120|2119.7|2122.6|2122.3|2120|2119.7|86
1616681890000|2021-03-25 14:18:10|2119.7|2119.4|2118.6|2118.3|2119.9|2119.6|2118.5|2118.2|81
1616681900000|2021-03-25 14:18:20|2118.1|2117.8|2119.4|2119.1|2119.5|2119.2|2117.7|2117.4|89
1616681910000|2021-03-25 14:18:30|2119.3|2119|2118.4|2118.1|2119.6|2119.3|2118.4|2118.1|41
1616681920000|2021-03-25 14:18:40|2118.1|2117.8|2119.1|2118.8|2119.5|2119.2|2118.1|2117.8|71
1616681930000|2021-03-25 14:18:50|2119.2|2118.9|2119.5|2119.2|2120|2119.7|2118.8|2118.5|73
1616681940000|2021-03-25 14:19:00|2119.7|2119.4|2119.8|2119.5|2120.1|2119.8|2119.4|2119.1|88
1616681950000|2021-03-25 14:19:10|2119.3|2119|2119.1|2118.8|2120|2119.7|2118.9|2118.6|91
1616681960000|2021-03-25 14:19:20|2119.2|2118.9|2119.1|2118.8|2119.4|2119.1|2118.4|2118.1|101
1616681970000|2021-03-25 14:19:30|2119|2118.7|2118.7|2118.4|2119.1|2118.8|2118.6|2118.3|70
1616681980000|2021-03-25 14:19:40|2118.9|2118.6|2119.7|2119.4|2120.3|2120|2118.9|2118.6|122
1616681990000|2021-03-25 14:19:50|2119.8|2119.5|2119.8|2119.5|2120.2|2119.9|2119.5|2119.2|50
1616682000000|2021-03-25 14:20:00|2120.3|2120|2121.6|2121.3|2121.6|2121.3|2120.2|2119.9|131
1616682010000|2021-03-25 14:20:10|2121.3|2121|2121.6|2121.3|2122|2121.7|2120.7|2120.4|68
1616682020000|2021-03-25 14:20:20|2121.8|2121.5|2122.2|2121.9|2122.8|2122.5|2121.8|2121.5|102
1616682030000|2021-03-25 14:20:30|2122.5|2122.2|2121.2|2120.9|2122.5|2122.2|2121.1|2120.8|112
1616682040000|2021-03-25 14:20:40|2121.1|2120.8|2119.2|2118.9|2121.3|2121|2119.2|2118.9|153
1616682050000|2021-03-25 14:20:50|2119.3|2119|2120.3|2120|2120.3|2120|2119.3|2119|67
1616682060000|2021-03-25 14:21:00|2120.4|2120.1|2122.1|2121.8|2122.3|2122|2120.4|2120.1|129
1616682070000|2021-03-25 14:21:10|2121.9|2121.6|2122.1|2121.8|2122.1|2121.8|2121.1|2120.8|73
1616682080000|2021-03-25 14:21:20|2122.2|2121.9|2123.4|2123.1|2124.1|2123.8|2122.2|2121.9|168
1616682090000|2021-03-25 14:21:30|2123.6|2123.3|2124.3|2124|2125.1|2124.8|2123.6|2123.3|96
1616682100000|2021-03-25 14:21:40|2124.2|2123.9|2124|2123.7|2124.2|2123.9|2122.9|2122.6|95
1616682110000|2021-03-25 14:21:50|2123.2|2122.9|2123.5|2123.2|2124.1|2123.8|2123.1|2122.8|102
1616682120000|2021-03-25 14:22:00|2123.6|2123.3|2124.4|2124.1|2124.7|2124.4|2122.7|2122.4|80
1616682130000|2021-03-25 14:22:10|2124.7|2124.4|2124.7|2124.4|2125|2124.7|2124.3|2124|68
1616682140000|2021-03-25 14:22:20|2124.8|2124.5|2124.5|2124.2|2125.4|2125.1|2124.5|2124.2|97
1616682150000|2021-03-25 14:22:30|2124.7|2124.4|2125|2124.7|2125.3|2125|2124|2123.7|91
1616682160000|2021-03-25 14:22:40|2124.8|2124.5|2124.6|2124.3|2125.2|2124.9|2124.6|2124.3|51
1616682170000|2021-03-25 14:22:50|2124.7|2124.4|2125.4|2125.1|2126|2125.7|2124.7|2124.4|73
1616682180000|2021-03-25 14:23:00|2125.8|2125.5|2125.1|2124.8|2126|2125.7|2124.7|2124.4|37
1616682190000|2021-03-25 14:23:10|2125.4|2125.1|2125.4|2125.1|2125.7|2125.4|2124.9|2124.6|34
1616682200000|2021-03-25 14:23:20|2125.6|2125.3|2125|2124.7|2126.4|2126.1|2125|2124.7|68
1616682210000|2021-03-25 14:23:30|2124.8|2124.5|2125.2|2124.9|2125.5|2125.2|2124.8|2124.5|24
1616682220000|2021-03-25 14:23:40|2124.8|2124.5|2125.3|2125|2125.3|2125|2124.8|2124.5|12
1616682230000|2021-03-25 14:23:50|2125.5|2125.2|2126|2125.7|2126.2|2125.9|2125.5|2125.2|32
1616682240000|2021-03-25 14:24:00|2126.5|2126.2|2125.5|2125.2|2126.5|2126.2|2125.4|2125.1|139
1616682250000|2021-03-25 14:24:10|2125.4|2125.1|2125.4|2125.1|2125.7|2125.4|2124.6|2124.3|68
1616682260000|2021-03-25 14:24:20|2125.2|2124.9|2123.8|2123.5|2125.2|2124.9|2123.7|2123.4|71
1616682270000|2021-03-25 14:24:30|2124.1|2123.8|2124.1|2123.8|2124.5|2124.2|2123.7|2123.4|54
1616682280000|2021-03-25 14:24:40|2123.7|2123.4|2124.4|2124.1|2124.5|2124.2|2123.7|2123.4|51
1616682290000|2021-03-25 14:24:50|2124.2|2123.9|2125.2|2124.9|2125.3|2125|2124.1|2123.8|100
1616682300000|2021-03-25 14:25:00|2125.5|2125.2|2124.4|2124.1|2126.1|2125.8|2124.2|2123.9|203
1616682310000|2021-03-25 14:25:10|2124.3|2124|2124.9|2124.6|2124.9|2124.6|2124.1|2123.8|168
1616682320000|2021-03-25 14:25:20|2125.1|2124.8|2124.6|2124.3|2125.5|2125.2|2124.4|2124.1|108
1616682330000|2021-03-25 14:25:30|2124.8|2124.5|2126.4|2126.1|2126.4|2126.1|2124.6|2124.3|74
1616682340000|2021-03-25 14:25:40|2126.2|2125.9|2126.8|2126.5|2127.4|2127.1|2126.2|2125.9|120
1616682350000|2021-03-25 14:25:50|2126.9|2126.6|2128.1|2127.8|2128.1|2127.8|2126.9|2126.6|129
1616682360000|2021-03-25 14:26:00|2128.3|2128|2128.8|2128.5|2129|2128.7|2127.9|2127.6|220
1616682370000|2021-03-25 14:26:10|2128.9|2128.6|2128.9|2128.6|2129.6|2129.3|2128.6|2128.3|110
1616682380000|2021-03-25 14:26:20|2128.5|2128.2|2127.3|2127|2128.8|2128.5|2127.3|2127|160
1616682390000|2021-03-25 14:26:30|2127.4|2127.1|2126.3|2126|2127.4|2127.1|2126|2125.7|64
1616682400000|2021-03-25 14:26:40|2126.1|2125.8|2124.8|2124.5|2126.6|2126.3|2124.5|2124.2|138
1616682410000|2021-03-25 14:26:50|2124.9|2124.6|2124.1|2123.8|2125|2124.7|2123.4|2123.1|160
1616682420000|2021-03-25 14:27:00|2123.8|2123.5|2123.4|2123.1|2124|2123.7|2122.9|2122.6|130
1616682430000|2021-03-25 14:27:10|2123.3|2123|2122.3|2122|2123.8|2123.5|2122.3|2122|94
1616682440000|2021-03-25 14:27:20|2121.9|2121.6|2122.6|2122.3|2123.9|2123.6|2121.8|2121.5|126
1616682450000|2021-03-25 14:27:30|2122.7|2122.4|2122.3|2122|2122.8|2122.5|2122.1|2121.8|56
1616682460000|2021-03-25 14:27:40|2122.1|2121.8|2122|2121.7|2122.5|2122.2|2121.5|2121.2|79
1616682470000|2021-03-25 14:27:50|2122.1|2121.8|2121.6|2121.3|2122.2|2121.9|2121.1|2120.8|52
1616682480000|2021-03-25 14:28:00|2122.2|2121.9|2121.8|2121.5|2122.4|2122.1|2121.3|2121|100
1616682490000|2021-03-25 14:28:10|2121.3|2121|2120.8|2120.5|2121.6|2121.3|2120.8|2120.5|62
1616682500000|2021-03-25 14:28:20|2120.7|2120.4|2121.3|2121|2121.5|2121.2|2120.7|2120.4|91
1616682510000|2021-03-25 14:28:30|2121.4|2121.1|2121.7|2121.4|2121.9|2121.6|2121|2120.7|62
1616682520000|2021-03-25 14:28:40|2121.5|2121.2|2124.7|2124.4|2125.5|2125.2|2121.4|2121.1|188
1616682530000|2021-03-25 14:28:50|2124.2|2123.9|2123|2122.7|2124.3|2124|2123|2122.7|59
1616682540000|2021-03-25 14:29:00|2123.5|2123.2|2121.2|2120.9|2123.8|2123.5|2121|2120.7|76
1616682550000|2021-03-25 14:29:10|2121.5|2121.2|2121.7|2121.4|2122|2121.7|2120.7|2120.4|74
1616682560000|2021-03-25 14:29:20|2121.2|2120.9|2121.7|2121.4|2121.9|2121.6|2121.1|2120.8|20
1616682570000|2021-03-25 14:29:30|2121.6|2121.3|2121|2120.7|2121.9|2121.6|2120.7|2120.4|56
1616682580000|2021-03-25 14:29:40|2120.9|2120.6|2121|2120.7|2121.8|2121.5|2120.8|2120.5|20
1616682590000|2021-03-25 14:29:50|2120.1|2119.8|2119.7|2119.4|2120.2|2119.9|2119.4|2119.1|55
1616682600000|2021-03-25 14:30:00|2119.8|2119.5|2119.1|2118.8|2120.4|2120.1|2119|2118.7|91
1616682610000|2021-03-25 14:30:10|2119.4|2119.1|2119|2118.7|2119.9|2119.6|2118.4|2118.1|112
1616682620000|2021-03-25 14:30:20|2118.9|2118.6|2118.9|2118.6|2119.1|2118.8|2117.6|2117.3|104
1616682630000|2021-03-25 14:30:30|2118.6|2118.3|2118.5|2118.2|2119|2118.7|2117.8|2117.5|51
1616682640000|2021-03-25 14:30:40|2118.7|2118.4|2119.6|2119.3|2120.1|2119.8|2118.5|2118.2|54
1616682650000|2021-03-25 14:30:50|2119.8|2119.5|2120.6|2120.3|2120.6|2120.3|2119.3|2119|52
1616682660000|2021-03-25 14:31:00|2120.1|2119.8|2119.4|2119.1|2120.3|2120|2118.9|2118.6|90
1616682670000|2021-03-25 14:31:10|2119.5|2119.2|2120.1|2119.8|2120.5|2120.2|2119.5|2119.2|45
1616682680000|2021-03-25 14:31:20|2120.3|2120|2121.4|2121.1|2121.7|2121.4|2120.3|2120|94
1616682690000|2021-03-25 14:31:30|2121.5|2121.2|2121.6|2121.3|2122.5|2122.2|2121.2|2120.9|109
1616682700000|2021-03-25 14:31:40|2121.7|2121.4|2121.8|2121.5|2122|2121.7|2120.5|2120.2|72
1616682710000|2021-03-25 14:31:50|2121.9|2121.6|2122.9|2122.6|2122.9|2122.6|2121.7|2121.4|47
1616682720000|2021-03-25 14:32:00|2122.4|2122.1|2124.4|2124.1|2124.8|2124.5|2122.1|2121.8|142
1616682730000|2021-03-25 14:32:10|2124.7|2124.4|2122.9|2122.6|2124.8|2124.5|2122.9|2122.6|155
1616682740000|2021-03-25 14:32:20|2123|2122.7|2121.8|2121.5|2123|2122.7|2121.8|2121.5|78
1616682750000|2021-03-25 14:32:30|2121.6|2121.3|2122.5|2122.2|2122.9|2122.6|2121.6|2121.3|75
1616682760000|2021-03-25 14:32:40|2122.4|2122.1|2123.3|2123|2124.1|2123.8|2122.3|2122|72
1616682770000|2021-03-25 14:32:50|2123.1|2122.8|2121.6|2121.3|2123.1|2122.8|2121.6|2121.3|66
1616682780000|2021-03-25 14:33:00|2121.2|2120.9|2119.4|2119.1|2121.2|2120.9|2119|2118.7|98
1616682790000|2021-03-25 14:33:10|2119.7|2119.4|2120.4|2120.1|2120.9|2120.6|2119.5|2119.2|65
1616682800000|2021-03-25 14:33:20|2120.5|2120.2|2119.7|2119.4|2120.6|2120.3|2119.6|2119.3|97
1616682810000|2021-03-25 14:33:30|2119.6|2119.3|2119.6|2119.3|2120.9|2120.6|2119.4|2119.1|51
1616682820000|2021-03-25 14:33:40|2119.9|2119.6|2120.2|2119.9|2121.4|2121.1|2119.9|2119.6|67
1616682830000|2021-03-25 14:33:50|2120.5|2120.2|2120.1|2119.8|2121.1|2120.8|2120.1|2119.8|27
1616682840000|2021-03-25 14:34:00|2120.2|2119.9|2119.1|2118.8|2120.8|2120.5|2118.3|2118|57
1616682850000|2021-03-25 14:34:10|2119.5|2119.2|2119.3|2119|2119.5|2119.2|2118.9|2118.6|73
1616682860000|2021-03-25 14:34:20|2119.1|2118.8|2118.4|2118.1|2119.2|2118.9|2118|2117.7|50
1616682870000|2021-03-25 14:34:30|2118.3|2118|2119.3|2119|2119.6|2119.3|2117.9|2117.6|57
1616682880000|2021-03-25 14:34:40|2119.1|2118.8|2118.6|2118.3|2119.1|2118.8|2118.5|2118.2|38
1616682890000|2021-03-25 14:34:50|2118.9|2118.6|2118.3|2118|2118.9|2118.6|2118.1|2117.8|28
1616682900000|2021-03-25 14:35:00|2118.8|2118.5|2116.8|2116.5|2118.8|2118.5|2116.2|2115.9|180
1616682910000|2021-03-25 14:35:10|2116.7|2116.4|2116.3|2116|2117.4|2117.1|2116.1|2115.8|96
1616682920000|2021-03-25 14:35:20|2116.5|2116.2|2117.2|2116.9|2118.2|2117.9|2116.4|2116.1|50
1616682930000|2021-03-25 14:35:30|2117.3|2117|2116.9|2116.6|2118|2117.7|2116.6|2116.3|39
1616682940000|2021-03-25 14:35:40|2117.3|2117|2116.7|2116.4|2117.4|2117.1|2116.3|2116|71
1616682950000|2021-03-25 14:35:50|2117|2116.7|2116.8|2116.5|2117.2|2116.9|2116|2115.7|67
1616682960000|2021-03-25 14:36:00|2117.1|2116.8|2116.8|2116.5|2117.9|2117.6|2116.8|2116.5|67
1616682970000|2021-03-25 14:36:10|2116.9|2116.6|2116.9|2116.6|2117.3|2117|2116.4|2116.1|61
1616682980000|2021-03-25 14:36:20|2116.5|2116.2|2114.5|2114.2|2116.5|2116.2|2114.5|2114.2|148
1616682990000|2021-03-25 14:36:30|2114.2|2113.9|2113.1|2112.8|2114.5|2114.2|2112.6|2112.3|146
1616683000000|2021-03-25 14:36:40|2112.6|2112.3|2113.6|2113.3|2113.6|2113.3|2112.4|2112.1|107
1616683010000|2021-03-25 14:36:50|2113.5|2113.2|2114.7|2114.4|2114.7|2114.4|2113.1|2112.8|77
1616683020000|2021-03-25 14:37:00|2114.5|2114.2|2113.1|2112.8|2114.5|2114.2|2112.7|2112.4|85
1616683030000|2021-03-25 14:37:10|2112.8|2112.5|2112.9|2112.6|2113.8|2113.5|2112.7|2112.4|73
1616683040000|2021-03-25 14:37:20|2113|2112.7|2113.7|2113.4|2113.7|2113.4|2112.9|2112.6|68
1616683050000|2021-03-25 14:37:30|2113.8|2113.5|2113.3|2113|2114|2113.7|2113.1|2112.8|32
1616683060000|2021-03-25 14:37:40|2113|2112.7|2113.4|2113.1|2114.4|2114.1|2113|2112.7|38
1616683070000|2021-03-25 14:37:50|2113.2|2112.9|2112.9|2112.6|2114.1|2113.8|2112.9|2112.6|39
1616683080000|2021-03-25 14:38:00|2113.2|2112.9|2113.9|2113.6|2114.7|2114.4|2113.2|2112.9|80
1616683090000|2021-03-25 14:38:10|2114.1|2113.8|2114.6|2114.3|2115.1|2114.8|2114.1|2113.8|61
1616683100000|2021-03-25 14:38:20|2114.7|2114.4|2116.2|2115.9|2116.3|2116|2114.7|2114.4|104
1616683110000|2021-03-25 14:38:30|2116.4|2116.1|2117.8|2117.5|2118.1|2117.8|2116.4|2116.1|84
1616683120000|2021-03-25 14:38:40|2117.7|2117.4|2118.1|2117.8|2118.6|2118.3|2117.6|2117.3|84
1616683130000|2021-03-25 14:38:50|2118.4|2118.1|2118.1|2117.8|2119|2118.7|2117.8|2117.5|66
1616683140000|2021-03-25 14:39:00|2117.3|2117|2118.6|2118.3|2118.7|2118.4|2116.3|2116|66
1616683150000|2021-03-25 14:39:10|2118.4|2118.1|2118.6|2118.3|2119.3|2119|2118|2117.7|51
1616683160000|2021-03-25 14:39:20|2117.9|2117.6|2115.6|2115.3|2118.1|2117.8|2115.5|2115.2|73
1616683170000|2021-03-25 14:39:30|2115.2|2114.9|2116.3|2116|2116.8|2116.5|2115.2|2114.9|69
1616683180000|2021-03-25 14:39:40|2116.5|2116.2|2116.2|2115.9|2116.5|2116.2|2115.5|2115.2|28
1616683190000|2021-03-25 14:39:50|2116.5|2116.2|2116.6|2116.3|2117.3|2117|2116.4|2116.1|60
1616683200000|2021-03-25 14:40:00|2116.8|2116.5|2116.2|2115.9|2117.2|2116.9|2116|2115.7|114
1616683210000|2021-03-25 14:40:10|2116.3|2116|2115.3|2115|2117.2|2116.9|2115.2|2114.9|51
1616683220000|2021-03-25 14:40:20|2115.6|2115.3|2115.4|2115.1|2116.3|2116|2115.1|2114.8|58
1616683230000|2021-03-25 14:40:30|2114.7|2114.4|2114.7|2114.4|2115|2114.7|2114.3|2114|102
1616683240000|2021-03-25 14:40:40|2114.5|2114.2|2114.4|2114.1|2114.5|2114.2|2113.6|2113.3|80
1616683250000|2021-03-25 14:40:50|2114.1|2113.8|2113.6|2113.3|2114.7|2114.4|2113.5|2113.2|76
1616683260000|2021-03-25 14:41:00|2113.3|2113|2113.5|2113.2|2114.4|2114.1|2112.5|2112.2|76
1616683270000|2021-03-25 14:41:10|2113.3|2113|2113.2|2112.9|2113.3|2113|2111.9|2111.6|107
1616683280000|2021-03-25 14:41:20|2113.3|2113|2113.6|2113.3|2113.7|2113.4|2112.7|2112.4|51
1616683290000|2021-03-25 14:41:30|2113.3|2113|2111.7|2111.4|2113.3|2113|2111.7|2111.4|96
1616683300000|2021-03-25 14:41:40|2111.9|2111.6|2112.4|2112.1|2112.6|2112.3|2111.8|2111.5|62
1616683310000|2021-03-25 14:41:50|2112.6|2112.3|2112.9|2112.6|2113.2|2112.9|2112.5|2112.2|77
1616683320000|2021-03-25 14:42:00|2113.8|2113.5|2115.2|2114.9|2115.7|2115.4|2113.7|2113.4|119
1616683330000|2021-03-25 14:42:10|2115|2114.7|2114|2113.7|2115.5|2115.2|2114|2113.7|85
1616683340000|2021-03-25 14:42:20|2114.2|2113.9|2114.1|2113.8|2114.6|2114.3|2113.5|2113.2|85
1616683350000|2021-03-25 14:42:30|2114.2|2113.9|2113.4|2113.1|2114.3|2114|2112.6|2112.3|127
1616683360000|2021-03-25 14:42:40|2113.3|2113|2113.5|2113.2|2113.8|2113.5|2113.2|2112.9|65
1616683370000|2021-03-25 14:42:50|2113.3|2113|2112.9|2112.6|2113.3|2113|2112.5|2112.2|42
1616683380000|2021-03-25 14:43:00|2113.1|2112.8|2112.1|2111.8|2113.3|2113|2111.8|2111.5|70
1616683390000|2021-03-25 14:43:10|2112|2111.7|2111.9|2111.6|2112.5|2112.2|2111.7|2111.4|92
1616683400000|2021-03-25 14:43:20|2111.8|2111.5|2112.4|2112.1|2112.4|2112.1|2111.8|2111.5|90
1616683410000|2021-03-25 14:43:30|2112.5|2112.2|2112.2|2111.9|2112.7|2112.4|2111.8|2111.5|71
1616683420000|2021-03-25 14:43:40|2112|2111.7|2112|2111.7|2112.2|2111.9|2111.6|2111.3|89
1616683430000|2021-03-25 14:43:50|2111.8|2111.5|2112.2|2111.9|2112.2|2111.9|2111.7|2111.4|69
1616683440000|2021-03-25 14:44:00|2112.3|2112|2112.8|2112.5|2113.3|2113|2112.3|2112|129
1616683450000|2021-03-25 14:44:10|2112.7|2112.4|2112.7|2112.4|2113.2|2112.9|2112.4|2112.1|76
1616683460000|2021-03-25 14:44:20|2112.9|2112.6|2113|2112.7|2113.4|2113.1|2112.6|2112.3|53
1616683470000|2021-03-25 14:44:30|2113.1|2112.8|2111.9|2111.6|2113.1|2112.8|2111.8|2111.5|92
1616683480000|2021-03-25 14:44:40|2112.1|2111.8|2112|2111.7|2112.2|2111.9|2111.6|2111.3|76
1616683490000|2021-03-25 14:44:50|2112.1|2111.8|2113.4|2113.1|2113.4|2113.1|2111.8|2111.5|107
1616683500000|2021-03-25 14:45:00|2113.5|2113.2|2113.9|2113.6|2114.2|2113.9|2112.9|2112.6|132
1616683510000|2021-03-25 14:45:10|2113.7|2113.4|2114.4|2114.1|2115.5|2115.2|2113.7|2113.4|327
1616683520000|2021-03-25 14:45:20|2114.3|2114|2114.6|2114.3|2114.7|2114.4|2113.4|2113.1|108
1616683530000|2021-03-25 14:45:30|2114.8|2114.5|2115.5|2115.2|2115.5|2115.2|2114.7|2114.4|187
1616683540000|2021-03-25 14:45:40|2115.6|2115.3|2114.8|2114.5|2115.8|2115.5|2114.6|2114.3|93
1616683550000|2021-03-25 14:45:50|2114.6|2114.3|2112.8|2112.5|2114.7|2114.4|2112.4|2112.1|133
1616683560000|2021-03-25 14:46:00|2112.5|2112.2|2111.7|2111.4|2112.5|2112.2|2111.6|2111.3|109
1616683570000|2021-03-25 14:46:10|2112|2111.7|2112|2111.7|2112.8|2112.5|2111.9|2111.6|90
1616683580000|2021-03-25 14:46:20|2112.1|2111.8|2112.1|2111.8|2112.4|2112.1|2111.8|2111.5|69
1616683590000|2021-03-25 14:46:30|2112|2111.7|2109.6|2109.3|2112|2111.7|2109.5|2109.2|167
1616683600000|2021-03-25 14:46:40|2109.7|2109.4|2110.2|2109.9|2110.2|2109.9|2109.7|2109.4|89
1616683610000|2021-03-25 14:46:50|2109.9|2109.6|2109.7|2109.4|2110.3|2110|2109.5|2109.2|97
1616683620000|2021-03-25 14:47:00|2109.5|2109.2|2109.8|2109.5|2110.9|2110.6|2109.3|2109|84
1616683630000|2021-03-25 14:47:10|2109.9|2109.6|2109.9|2109.6|2110.2|2109.9|2109.7|2109.4|48
1616683640000|2021-03-25 14:47:20|2109.8|2109.5|2110|2109.7|2110.6|2110.3|2109.8|2109.5|57
1616683650000|2021-03-25 14:47:30|2109.9|2109.6|2109.4|2109.1|2110|2109.7|2109.1|2108.8|224
1616683660000|2021-03-25 14:47:40|2109.3|2109|2109.1|2108.8|2109.7|2109.4|2109.1|2108.8|64
1616683670000|2021-03-25 14:47:50|2109.3|2109|2109.2|2108.9|2109.8|2109.5|2108.9|2108.6|72
1616683680000|2021-03-25 14:48:00|2109.1|2108.8|2109.5|2109.2|2109.5|2109.2|2108.1|2107.8|147
1616683690000|2021-03-25 14:48:10|2109.2|2108.9|2109.1|2108.8|2109.5|2109.2|2108.7|2108.4|85
1616683700000|2021-03-25 14:48:20|2109|2108.7|2109.3|2109|2110.4|2110.1|2108.9|2108.6|105
1616683710000|2021-03-25 14:48:30|2109|2108.7|2108.6|2108.3|2109.1|2108.8|2108.5|2108.2|50
1616683720000|2021-03-25 14:48:40|2108.8|2108.5|2108.5|2108.2|2108.8|2108.5|2108.2|2107.9|61
1616683730000|2021-03-25 14:48:50|2108.4|2108.1|2108.7|2108.4|2108.7|2108.4|2108.4|2108.1|33
1616683740000|2021-03-25 14:49:00|2108.4|2108.1|2108.5|2108.2|2109.1|2108.8|2108|2107.7|136
1616683750000|2021-03-25 14:49:10|2108.2|2107.9|2108.3|2108|2108.9|2108.6|2108.2|2107.9|81
1616683760000|2021-03-25 14:49:20|2108.2|2107.9|2108.1|2107.8|2108.8|2108.5|2108.1|2107.8|84
1616683770000|2021-03-25 14:49:30|2107.9|2107.6|2107.8|2107.5|2108|2107.7|2107.2|2106.9|392
1616683780000|2021-03-25 14:49:40|2108|2107.7|2107.5|2107.2|2108.2|2107.9|2107.5|2107.2|84
1616683790000|2021-03-25 14:49:50|2107.3|2107|2107.1|2106.8|2107.6|2107.3|2107.1|2106.8|328
1616683800000|2021-03-25 14:50:00|2106.9|2106.6|2106.3|2106|2106.9|2106.6|2106.1|2105.8|130
1616683810000|2021-03-25 14:50:10|2106.5|2106.2|2105.4|2105.1|2106.5|2106.2|2104.7|2104.4|261
1616683820000|2021-03-25 14:50:20|2105.2|2104.9|2104.7|2104.4|2105.2|2104.9|2104.6|2104.3|44
1616683830000|2021-03-25 14:50:30|2104.3|2104|2103.6|2103.3|2104.7|2104.4|2103.4|2103.1|150
1616683840000|2021-03-25 14:50:40|2103.5|2103.2|2101.9|2101.6|2103.6|2103.3|2101.8|2101.5|221
1616683850000|2021-03-25 14:50:50|2102.2|2101.9|2101.9|2101.6|2102.7|2102.4|2101.8|2101.5|176
1616683860000|2021-03-25 14:51:00|2101.8|2101.5|2102.5|2102.2|2102.7|2102.4|2101.4|2101.1|219
1616683870000|2021-03-25 14:51:10|2102.4|2102.1|2102.8|2102.5|2102.8|2102.5|2102|2101.7|90
1616683880000|2021-03-25 14:51:20|2103|2102.7|2102.2|2101.9|2103.2|2102.9|2102.1|2101.8|89
1616683890000|2021-03-25 14:51:30|2102.4|2102.1|2102.2|2101.9|2102.6|2102.3|2101.7|2101.4|85
1616683900000|2021-03-25 14:51:40|2102.3|2102|2101.6|2101.3|2102.8|2102.5|2101.5|2101.2|62
1616683910000|2021-03-25 14:51:50|2101.4|2101.1|2101.4|2101.1|2101.6|2101.3|2101.1|2100.8|337
1616683920000|2021-03-25 14:52:00|2101.5|2101.2|2103.4|2103.1|2103.8|2103.5|2101.5|2101.2|178
1616683930000|2021-03-25 14:52:10|2103.2|2102.9|2103|2102.7|2104|2103.7|2102.6|2102.3|125
1616683940000|2021-03-25 14:52:20|2102.8|2102.5|2101.6|2101.3|2102.8|2102.5|2101.2|2100.9|133
1616683950000|2021-03-25 14:52:30|2101.2|2100.9|2102.5|2102.2|2102.6|2102.3|2101.2|2100.9|67
1616683960000|2021-03-25 14:52:40|2102.7|2102.4|2101.8|2101.5|2103.1|2102.8|2101.7|2101.4|47
1616683970000|2021-03-25 14:52:50|2102|2101.7|2102.7|2102.4|2102.7|2102.4|2101.8|2101.5|47
1616683980000|2021-03-25 14:53:00|2102.5|2102.2|2102.8|2102.5|2103|2102.7|2101.9|2101.6|71
1616683990000|2021-03-25 14:53:10|2102.9|2102.6|2101.8|2101.5|2102.9|2102.6|2101.8|2101.5|77
1616684000000|2021-03-25 14:53:20|2101.7|2101.4|2102|2101.7|2102.5|2102.2|2101.3|2101|85
1616684010000|2021-03-25 14:53:30|2101.7|2101.4|2101.6|2101.3|2102.2|2101.9|2101.6|2101.3|60
1616684020000|2021-03-25 14:53:40|2101.5|2101.2|2101.2|2100.9|2101.7|2101.4|2101|2100.7|108
1616684030000|2021-03-25 14:53:50|2101.4|2101.1|2102.1|2101.8|2102.1|2101.8|2101.2|2100.9|88
1616684040000|2021-03-25 14:54:00|2101.6|2101.3|2102.1|2101.8|2102.7|2102.4|2101.6|2101.3|176
1616684050000|2021-03-25 14:54:10|2102.3|2102|2102.1|2101.8|2102.3|2102|2101.8|2101.5|60
1616684060000|2021-03-25 14:54:20|2102.3|2102|2101.5|2101.2|2102.3|2102|2101.1|2100.8|177
1616684070000|2021-03-25 14:54:30|2101.3|2101|2102.4|2102.1|2102.6|2102.3|2101.3|2101|222
1616684080000|2021-03-25 14:54:40|2102.6|2102.3|2101.3|2101|2102.7|2102.4|2101.2|2100.9|107
1616684090000|2021-03-25 14:54:50|2101.4|2101.1|2101.2|2100.9|2101.5|2101.2|2101.1|2100.8|172
1616684100000|2021-03-25 14:55:00|2101.1|2100.8|2100.1|2099.8|2101.1|2100.8|2099.5|2099.2|692
1616684110000|2021-03-25 14:55:10|2100|2099.7|2100.2|2099.9|2100.4|2100.1|2098.8|2098.5|265
1616684120000|2021-03-25 14:55:20|2100|2099.7|2100.4|2100.1|2100.7|2100.4|2099.8|2099.5|128
1616684130000|2021-03-25 14:55:30|2101.1|2100.8|2103.2|2102.9|2103.6|2103.3|2101.1|2100.8|243
1616684140000|2021-03-25 14:55:40|2103.3|2103|2103.8|2103.5|2104.5|2104.2|2103|2102.7|236
1616684150000|2021-03-25 14:55:50|2104.1|2103.8|2102.1|2101.8|2104.2|2103.9|2102.1|2101.8|179
1616684160000|2021-03-25 14:56:00|2102.3|2102|2103.1|2102.8|2103.1|2102.8|2101.9|2101.6|197
1616684170000|2021-03-25 14:56:10|2103.4|2103.1|2103.7|2103.4|2103.8|2103.5|2102.3|2102|79
1616684180000|2021-03-25 14:56:20|2104.2|2103.9|2104.4|2104.1|2104.7|2104.4|2103.7|2103.4|100
1616684190000|2021-03-25 14:56:30|2104.5|2104.2|2103.8|2103.5|2104.8|2104.5|2103.7|2103.4|136
1616684200000|2021-03-25 14:56:40|2103.9|2103.6|2103.5|2103.2|2104.1|2103.8|2102.8|2102.5|54
1616684210000|2021-03-25 14:56:50|2103.1|2102.8|2102.6|2102.3|2103.1|2102.8|2102|2101.7|93
1616684220000|2021-03-25 14:57:00|2102.5|2102.2|2102.6|2102.3|2103|2102.7|2101.9|2101.6|183
1616684230000|2021-03-25 14:57:10|2102.7|2102.4|2103.1|2102.8|2103.8|2103.5|2102.7|2102.4|88
1616684240000|2021-03-25 14:57:20|2103|2102.7|2102.3|2102|2103.4|2103.1|2102|2101.7|85
1616684250000|2021-03-25 14:57:30|2102.4|2102.1|2101.8|2101.5|2102.5|2102.2|2101.3|2101|99
1616684260000|2021-03-25 14:57:40|2101.7|2101.4|2102.8|2102.5|2102.9|2102.6|2101.7|2101.4|92
1616684270000|2021-03-25 14:57:50|2103|2102.7|2103.6|2103.3|2103.7|2103.4|2102.9|2102.6|51
1616684280000|2021-03-25 14:58:00|2104.1|2103.8|2105.1|2104.8|2105.1|2104.8|2103.8|2103.5|144
1616684290000|2021-03-25 14:58:10|2105.2|2104.9|2105.4|2105.1|2105.8|2105.5|2104.8|2104.5|165
1616684300000|2021-03-25 14:58:20|2105.3|2105|2106.4|2106.1|2106.6|2106.3|2105|2104.7|255
1616684310000|2021-03-25 14:58:30|2106.6|2106.3|2108|2107.7|2108|2107.7|2106.2|2105.9|310
1616684320000|2021-03-25 14:58:40|2108.4|2108.1|2107.9|2107.6|2108.4|2108.1|2107.1|2106.8|122
1616684330000|2021-03-25 14:58:50|2107.8|2107.5|2107.9|2107.6|2108.1|2107.8|2107.5|2107.2|99
1616684340000|2021-03-25 14:59:00|2108|2107.7|2107.2|2106.9|2108|2107.7|2107|2106.7|183
1616684350000|2021-03-25 14:59:10|2106.9|2106.6|2107.9|2107.6|2108|2107.7|2106.9|2106.6|63
1616684360000|2021-03-25 14:59:20|2107.6|2107.3|2109.5|2109.2|2109.6|2109.3|2107.6|2107.3|250
1616684370000|2021-03-25 14:59:30|2109.7|2109.4|2109.3|2109|2110.1|2109.8|2108.8|2108.5|116
1616684380000|2021-03-25 14:59:40|2109.4|2109.1|2108.7|2108.4|2110.1|2109.8|2108.7|2108.4|153
1616684390000|2021-03-25 14:59:50|2108.8|2108.5|2109.6|2109.3|2110|2109.7|2107.9|2107.6|184
1616684400000|2021-03-25 15:00:00|2109.4|2109.1|2106|2105.7|2109.6|2109.3|2106|2105.7|155
1616684410000|2021-03-25 15:00:10|2106.2|2105.9|2105.8|2105.5|2106.2|2105.9|2105.4|2105.1|169
1616684420000|2021-03-25 15:00:20|2105.6|2105.3|2107.7|2107.4|2108|2107.7|2104.8|2104.5|488
1616684430000|2021-03-25 15:00:30|2107.9|2107.6|2107.7|2107.4|2108.5|2108.2|2107.7|2107.4|70
1616684440000|2021-03-25 15:00:40|2107.9|2107.6|2108.2|2107.9|2108.4|2108.1|2107.5|2107.2|91
1616684450000|2021-03-25 15:00:50|2108.1|2107.8|2109|2108.7|2109.3|2109|2108|2107.7|127
1616684460000|2021-03-25 15:01:00|2108.8|2108.5|2108.7|2108.4|2108.8|2108.5|2107.6|2107.3|100
1616684470000|2021-03-25 15:01:10|2108.9|2108.6|2109.4|2109.1|2110|2109.7|2108.7|2108.4|159
1616684480000|2021-03-25 15:01:20|2109.5|2109.2|2109.3|2109|2109.8|2109.5|2108.8|2108.5|188
1616684490000|2021-03-25 15:01:30|2109.1|2108.8|2108.9|2108.6|2109.1|2108.8|2108.3|2108|74
1616684500000|2021-03-25 15:01:40|2109|2108.7|2109.2|2108.9|2109.3|2109|2109|2108.7|36
1616684510000|2021-03-25 15:01:50|2109.4|2109.1|2109.7|2109.4|2109.9|2109.6|2109.3|2109|112
1616684520000|2021-03-25 15:02:00|2109|2108.7|2109.8|2109.5|2109.8|2109.5|2108.7|2108.4|82
1616684530000|2021-03-25 15:02:10|2110.1|2109.8|2109|2108.7|2110.3|2110|2108.8|2108.5|119
1616684540000|2021-03-25 15:02:20|2109.1|2108.8|2107.8|2107.5|2109.1|2108.8|2107.6|2107.3|109
1616684550000|2021-03-25 15:02:30|2107.7|2107.4|2106.1|2105.8|2107.7|2107.4|2106.1|2105.8|363
1616684560000|2021-03-25 15:02:40|2106|2105.7|2105.9|2105.6|2106.4|2106.1|2105.7|2105.4|142
1616684570000|2021-03-25 15:02:50|2106|2105.7|2105.7|2105.4|2106|2105.7|2105.2|2104.9|117
1616684580000|2021-03-25 15:03:00|2105.5|2105.2|2104.1|2103.8|2105.5|2105.2|2103.9|2103.6|471
1616684590000|2021-03-25 15:03:10|2104|2103.7|2103.8|2103.5|2104|2103.7|2103.1|2102.8|81
1616684600000|2021-03-25 15:03:20|2103.6|2103.3|2103.5|2103.2|2104.4|2104.1|2103.3|2103|137
1616684610000|2021-03-25 15:03:30|2103.6|2103.3|2104.7|2104.4|2104.7|2104.4|2103.4|2103.1|62
1616684620000|2021-03-25 15:03:40|2104.5|2104.2|2107.1|2106.8|2107.7|2107.4|2104.4|2104.1|166
1616684630000|2021-03-25 15:03:50|2106.5|2106.2|2107.3|2107|2107.3|2107|2106.1|2105.8|52
1616684640000|2021-03-25 15:04:00|2107.1|2106.8|2106.4|2106.1|2107.1|2106.8|2106.2|2105.9|72
1616684650000|2021-03-25 15:04:10|2106.5|2106.2|2106.6|2106.3|2106.7|2106.4|2106|2105.7|73
1616684660000|2021-03-25 15:04:20|2106.3|2106|2105.4|2105.1|2106.3|2106|2104.3|2104|68
1616684670000|2021-03-25 15:04:30|2105.2|2104.9|2105.7|2105.4|2106.1|2105.8|2105.1|2104.8|56
1616684680000|2021-03-25 15:04:40|2105.8|2105.5|2105.7|2105.4|2106.4|2106.1|2105.7|2105.4|44
1616684690000|2021-03-25 15:04:50|2106|2105.7|2105.9|2105.6|2106.2|2105.9|2105.3|2105|47
1616684700000|2021-03-25 15:05:00|2106|2105.7|2104.7|2104.4|2106.1|2105.8|2104.5|2104.2|94
1616684710000|2021-03-25 15:05:10|2104.3|2104|2103.2|2102.9|2104.6|2104.3|2103.2|2102.9|79
1616684720000|2021-03-25 15:05:20|2103.5|2103.2|2104.6|2104.3|2104.9|2104.6|2103.5|2103.2|135
1616684730000|2021-03-25 15:05:30|2104.4|2104.1|2105.4|2105.1|2105.6|2105.3|2103.8|2103.5|78
1616684740000|2021-03-25 15:05:40|2105.3|2105|2104.6|2104.3|2105.3|2105|2104.5|2104.2|44
1616684750000|2021-03-25 15:05:50|2104.7|2104.4|2105.7|2105.4|2105.8|2105.5|2104.5|2104.2|84
1616684760000|2021-03-25 15:06:00|2105.2|2104.9|2103.8|2103.5|2105.3|2105|2103.8|2103.5|91
1616684770000|2021-03-25 15:06:10|2103.9|2103.6|2104.3|2104|2104.4|2104.1|2103.4|2103.1|47
1616684780000|2021-03-25 15:06:20|2104.4|2104.1|2103.9|2103.6|2104.8|2104.5|2103.9|2103.6|38
1616684790000|2021-03-25 15:06:30|2104.1|2103.8|2104.2|2103.9|2104.7|2104.4|2103.8|2103.5|37
1616684800000|2021-03-25 15:06:40|2104.4|2104.1|2104.9|2104.6|2104.9|2104.6|2103.7|2103.4|64
1616684810000|2021-03-25 15:06:50|2104.8|2104.5|2104.7|2104.4|2105.2|2104.9|2104.7|2104.4|37
1616684820000|2021-03-25 15:07:00|2104.6|2104.3|2106.2|2105.9|2106.3|2106|2104.6|2104.3|117
1616684830000|2021-03-25 15:07:10|2106.3|2106|2106.9|2106.6|2107.1|2106.8|2106.2|2105.9|165
1616684840000|2021-03-25 15:07:20|2107|2106.7|2108.9|2108.6|2109.1|2108.8|2106.6|2106.3|116
1616684850000|2021-03-25 15:07:30|2109|2108.7|2109.2|2108.9|2110.3|2110|2109|2108.7|235
1616684860000|2021-03-25 15:07:40|2109.1|2108.8|2110.5|2110.2|2110.5|2110.2|2109|2108.7|58
1616684870000|2021-03-25 15:07:50|2110.7|2110.4|2110.1|2109.8|2110.9|2110.6|2110.1|2109.8|149
1616684880000|2021-03-25 15:08:00|2110.4|2110.1|2108.8|2108.5|2110.4|2110.1|2108.5|2108.2|73
1616684890000|2021-03-25 15:08:10|2108.7|2108.4|2108|2107.7|2108.8|2108.5|2107.8|2107.5|77
1616684900000|2021-03-25 15:08:20|2107.8|2107.5|2108.5|2108.2|2108.5|2108.2|2107.8|2107.5|54
1616684910000|2021-03-25 15:08:30|2108.7|2108.4|2109.2|2108.9|2109.2|2108.9|2108.3|2108|64
1616684920000|2021-03-25 15:08:40|2109.3|2109|2108.9|2108.6|2109.3|2109|2108.8|2108.5|82
1616684930000|2021-03-25 15:08:50|2108.7|2108.4|2109.7|2109.4|2109.8|2109.5|2108.7|2108.4|55
1616684940000|2021-03-25 15:09:00|2109.6|2109.3|2107.7|2107.4|2109.6|2109.3|2107.2|2106.9|85
1616684950000|2021-03-25 15:09:10|2107.9|2107.6|2107|2106.7|2107.9|2107.6|2106.9|2106.6|56
1616684960000|2021-03-25 15:09:20|2106.9|2106.6|2106.6|2106.3|2107.1|2106.8|2106.3|2106|54
1616684970000|2021-03-25 15:09:30|2106.5|2106.2|2107.3|2107|2107.3|2107|2106.2|2105.9|34
1616684980000|2021-03-25 15:09:40|2107.5|2107.2|2107.8|2107.5|2107.9|2107.6|2107.2|2106.9|49
1616684990000|2021-03-25 15:09:50|2108|2107.7|2108.5|2108.2|2108.7|2108.4|2107.8|2107.5|51
1616685000000|2021-03-25 15:10:00|2108.1|2107.8|2107.8|2107.5|2108.7|2108.4|2107.8|2107.5|125
1616685010000|2021-03-25 15:10:10|2108|2107.7|2108.1|2107.8|2108.1|2107.8|2107.4|2107.1|71
1616685020000|2021-03-25 15:10:20|2108.2|2107.9|2108.6|2108.3|2109.5|2109.2|2107.9|2107.6|184
1616685030000|2021-03-25 15:10:30|2108.5|2108.2|2109.5|2109.2|2109.7|2109.4|2107.8|2107.5|179
1616685040000|2021-03-25 15:10:40|2109.9|2109.6|2110.3|2110|2110.5|2110.2|2109.5|2109.2|79
1616685050000|2021-03-25 15:10:50|2110.4|2110.1|2111.5|2111.2|2111.9|2111.6|2110.1|2109.8|126
1616685060000|2021-03-25 15:11:00|2111.3|2111|2113.4|2113.1|2113.4|2113.1|2111|2110.7|137
1616685070000|2021-03-25 15:11:10|2113.7|2113.4|2114.6|2114.3|2114.8|2114.5|2113.7|2113.4|130
1616685080000|2021-03-25 15:11:20|2114.7|2114.4|2115.3|2115|2115.4|2115.1|2114.6|2114.3|110
1616685090000|2021-03-25 15:11:30|2115.4|2115.1|2114.9|2114.6|2116.3|2116|2114.9|2114.6|98
1616685100000|2021-03-25 15:11:40|2115.1|2114.8|2115.6|2115.3|2115.7|2115.4|2114.7|2114.4|48
1616685110000|2021-03-25 15:11:50|2115.7|2115.4|2116.7|2116.4|2116.8|2116.5|2115.7|2115.4|65
1616685120000|2021-03-25 15:12:00|2116.9|2116.6|2117.3|2117|2117.3|2117|2115.7|2115.4|160
1616685130000|2021-03-25 15:12:10|2117.1|2116.8|2117|2116.7|2118.1|2117.8|2116.8|2116.5|186
1616685140000|2021-03-25 15:12:20|2117.5|2117.2|2118.7|2118.4|2118.7|2118.4|2117.5|2117.2|111
1616685150000|2021-03-25 15:12:30|2118.5|2118.2|2119.9|2119.6|2119.9|2119.6|2118.5|2118.2|118
1616685160000|2021-03-25 15:12:40|2120|2119.7|2119.7|2119.4|2120.1|2119.8|2118.7|2118.4|167
1616685170000|2021-03-25 15:12:50|2119.4|2119.1|2118.9|2118.6|2120.3|2120|2118.9|2118.6|153
1616685180000|2021-03-25 15:13:00|2119|2118.7|2119.7|2119.4|2119.7|2119.4|2117.2|2116.9|561
1616685190000|2021-03-25 15:13:10|2119.6|2119.3|2119.4|2119.1|2120.1|2119.8|2119.4|2119.1|194
1616685200000|2021-03-25 15:13:20|2119.3|2119|2118.4|2118.1|2119.3|2119|2118.4|2118.1|132
1616685210000|2021-03-25 15:13:30|2118.6|2118.3|2119.3|2119|2119.8|2119.5|2118.3|2118|123
1616685220000|2021-03-25 15:13:40|2119.1|2118.8|2119.4|2119.1|2119.4|2119.1|2118.7|2118.4|200
1616685230000|2021-03-25 15:13:50|2119.3|2119|2119.4|2119.1|2119.4|2119.1|2118.9|2118.6|71
1616685240000|2021-03-25 15:14:00|2119.3|2119|2118.6|2118.3|2119.3|2119|2118.3|2118|147
1616685250000|2021-03-25 15:14:10|2118.9|2118.6|2120.5|2120.2|2120.8|2120.5|2118.9|2118.6|573
1616685260000|2021-03-25 15:14:20|2120.4|2120.1|2120.7|2120.4|2121.3|2121|2120.2|2119.9|119
1616685270000|2021-03-25 15:14:30|2120.9|2120.6|2120.5|2120.2|2121|2120.7|2120.5|2120.2|49
1616685280000|2021-03-25 15:14:40|2120.7|2120.4|2120.4|2120.1|2121.2|2120.9|2120.1|2119.8|140
1616685290000|2021-03-25 15:14:50|2120.3|2120|2120.6|2120.3|2120.6|2120.3|2119.8|2119.5|65
1616685300000|2021-03-25 15:15:00|2120.5|2120.2|2118.5|2118.2|2120.5|2120.2|2118.1|2117.8|99
1616685310000|2021-03-25 15:15:10|2119.5|2119.2|2120.8|2120.5|2121.3|2121|2119.5|2119.2|140
1616685320000|2021-03-25 15:15:20|2120.6|2120.3|2121|2120.7|2121.2|2120.9|2120.5|2120.2|105
1616685330000|2021-03-25 15:15:30|2121.1|2120.8|2122|2121.7|2122|2121.7|2120.7|2120.4|90
1616685340000|2021-03-25 15:15:40|2121.7|2121.4|2122.6|2122.3|2122.7|2122.4|2121.7|2121.4|176
1616685350000|2021-03-25 15:15:50|2121.9|2121.6|2121.5|2121.2|2121.9|2121.6|2121.1|2120.8|97
1616685360000|2021-03-25 15:16:00|2121.2|2120.9|2122.4|2122.1|2122.4|2122.1|2120.9|2120.6|110
1616685370000|2021-03-25 15:16:10|2121.9|2121.6|2121.8|2121.5|2122.3|2122|2121.6|2121.3|66
1616685380000|2021-03-25 15:16:20|2122.5|2122.2|2122.3|2122|2122.6|2122.3|2122.2|2121.9|64
1616685390000|2021-03-25 15:16:30|2122.7|2122.4|2121.5|2121.2|2122.7|2122.4|2121.1|2120.8|68
1616685400000|2021-03-25 15:16:40|2121.8|2121.5|2120.7|2120.4|2121.9|2121.6|2120.5|2120.2|95
1616685410000|2021-03-25 15:16:50|2120.9|2120.6|2120.9|2120.6|2121.2|2120.9|2120.5|2120.2|40
1616685420000|2021-03-25 15:17:00|2120.1|2119.8|2121.5|2121.2|2121.5|2121.2|2120.1|2119.8|92
1616685430000|2021-03-25 15:17:10|2121.3|2121|2122.2|2121.9|2122.6|2122.3|2121.3|2121|74
1616685440000|2021-03-25 15:17:20|2122.6|2122.3|2122.9|2122.6|2122.9|2122.6|2122|2121.7|85
1616685450000|2021-03-25 15:17:30|2122.6|2122.3|2122.8|2122.5|2122.8|2122.5|2122.2|2121.9|80
1616685460000|2021-03-25 15:17:40|2122.6|2122.3|2122.4|2122.1|2122.8|2122.5|2122|2121.7|96
1616685470000|2021-03-25 15:17:50|2122.3|2122|2122.2|2121.9|2122.3|2122|2121.7|2121.4|25
1616685480000|2021-03-25 15:18:00|2122|2121.7|2121.9|2121.6|2122.4|2122.1|2121.4|2121.1|122
1616685490000|2021-03-25 15:18:10|2121.8|2121.5|2122.1|2121.8|2122.3|2122|2121.5|2121.2|52
1616685500000|2021-03-25 15:18:20|2121.9|2121.6|2121.5|2121.2|2121.9|2121.6|2121.2|2120.9|82
1616685510000|2021-03-25 15:18:30|2121.4|2121.1|2120.3|2120|2121.4|2121.1|2120.2|2119.9|105
1616685520000|2021-03-25 15:18:40|2120.4|2120.1|2121.8|2121.5|2121.8|2121.5|2120.3|2120|76
1616685530000|2021-03-25 15:18:50|2121.7|2121.4|2122|2121.7|2122.3|2122|2121.6|2121.3|72
1616685540000|2021-03-25 15:19:00|2122.1|2121.8|2122.5|2122.2|2123.1|2122.8|2122|2121.7|83
1616685550000|2021-03-25 15:19:10|2122.2|2121.9|2123.1|2122.8|2123.2|2122.9|2122.2|2121.9|55
1616685560000|2021-03-25 15:19:20|2123.2|2122.9|2123.9|2123.6|2123.9|2123.6|2123.2|2122.9|72
1616685570000|2021-03-25 15:19:30|2124|2123.7|2123.4|2123.1|2124.2|2123.9|2123.2|2122.9|123
1616685580000|2021-03-25 15:19:40|2124|2123.7|2123.9|2123.6|2124|2123.7|2123.3|2123|41
1616685590000|2021-03-25 15:19:50|2124.3|2124|2124.7|2124.4|2124.9|2124.6|2124.2|2123.9|131
1616685600000|2021-03-25 15:20:00|2124.5|2124.2|2124.3|2124|2124.5|2124.2|2123.7|2123.4|145
1616685610000|2021-03-25 15:20:10|2124.4|2124.1|2124.3|2124|2125|2124.7|2124|2123.7|107
1616685620000|2021-03-25 15:20:20|2124.5|2124.2|2123.4|2123.1|2124.5|2124.2|2123.1|2122.8|54
1616685630000|2021-03-25 15:20:30|2123.3|2123|2123.3|2123|2123.3|2123|2122.6|2122.3|62
1616685640000|2021-03-25 15:20:40|2123.6|2123.3|2124.4|2124.1|2124.4|2124.1|2123.5|2123.2|36
1616685650000|2021-03-25 15:20:50|2124.3|2124|2124|2123.7|2124.3|2124|2123.8|2123.5|24
1616685660000|2021-03-25 15:21:00|2123.8|2123.5|2124.3|2124|2124.6|2124.3|2123.6|2123.3|55
1616685670000|2021-03-25 15:21:10|2124.5|2124.2|2124.4|2124.1|2124.5|2124.2|2123.8|2123.5|35
1616685680000|2021-03-25 15:21:20|2124.3|2124|2124.4|2124.1|2124.6|2124.3|2124.2|2123.9|34
1616685690000|2021-03-25 15:21:30|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2123.7|2123.4|58
1616685700000|2021-03-25 15:21:40|2124.2|2123.9|2124.3|2124|2124.5|2124.2|2123.7|2123.4|61
1616685710000|2021-03-25 15:21:50|2124.1|2123.8|2123.9|2123.6|2124.9|2124.6|2123.8|2123.5|98
1616685720000|2021-03-25 15:22:00|2124|2123.7|2123.4|2123.1|2124.5|2124.2|2123.4|2123.1|100
1616685730000|2021-03-25 15:22:10|2123.7|2123.4|2122.8|2122.5|2123.8|2123.5|2122.6|2122.3|52
1616685740000|2021-03-25 15:22:20|2123.2|2122.9|2124.3|2124|2124.3|2124|2122.7|2122.4|210
1616685750000|2021-03-25 15:22:30|2124.2|2123.9|2124.7|2124.4|2124.8|2124.5|2123.8|2123.5|53
1616685760000|2021-03-25 15:22:40|2124.3|2124|2124|2123.7|2124.4|2124.1|2123.9|2123.6|50
1616685770000|2021-03-25 15:22:50|2124.1|2123.8|2124.8|2124.5|2124.8|2124.5|2123.9|2123.6|31
1616685780000|2021-03-25 15:23:00|2124.9|2124.6|2124.4|2124.1|2124.9|2124.6|2124.3|2124|70
1616685790000|2021-03-25 15:23:10|2124.2|2123.9|2125|2124.7|2125|2124.7|2123.7|2123.4|64
1616685800000|2021-03-25 15:23:20|2124.9|2124.6|2125.1|2124.8|2125.4|2125.1|2124.8|2124.5|107
1616685810000|2021-03-25 15:23:30|2125|2124.7|2124.5|2124.2|2125.4|2125.1|2124.5|2124.2|211
1616685820000|2021-03-25 15:23:40|2124.6|2124.3|2124.3|2124|2124.6|2124.3|2123.5|2123.2|62
1616685830000|2021-03-25 15:23:50|2124|2123.7|2123.3|2123|2124|2123.7|2123.2|2122.9|35
1616685840000|2021-03-25 15:24:00|2123.5|2123.2|2124.7|2124.4|2125|2124.7|2123.5|2123.2|60
1616685850000|2021-03-25 15:24:10|2124.5|2124.2|2123.8|2123.5|2124.7|2124.4|2123.7|2123.4|75
1616685860000|2021-03-25 15:24:20|2123.7|2123.4|2123.7|2123.4|2124.3|2124|2123.3|2123|51
1616685870000|2021-03-25 15:24:30|2124.1|2123.8|2124|2123.7|2124.2|2123.9|2123.6|2123.3|67
1616685880000|2021-03-25 15:24:40|2123.9|2123.6|2124|2123.7|2124.3|2124|2123.8|2123.5|30
1616685890000|2021-03-25 15:24:50|2124.3|2124|2124.1|2123.8|2124.3|2124|2123.8|2123.5|27
1616685900000|2021-03-25 15:25:00|2124.2|2123.9|2123|2122.7|2124.2|2123.9|2122.3|2122|118
1616685910000|2021-03-25 15:25:10|2122.9|2122.6|2122.6|2122.3|2123|2122.7|2122.2|2121.9|157
1616685920000|2021-03-25 15:25:20|2122.3|2122|2121.2|2120.9|2122.6|2122.3|2121|2120.7|156
1616685930000|2021-03-25 15:25:30|2121.1|2120.8|2121|2120.7|2121.8|2121.5|2121|2120.7|104
1616685940000|2021-03-25 15:25:40|2120.9|2120.6|2121.4|2121.1|2121.4|2121.1|2120.9|2120.6|40
1616685950000|2021-03-25 15:25:50|2121.2|2120.9|2122.4|2122.1|2122.5|2122.2|2121.2|2120.9|128
1616685960000|2021-03-25 15:26:00|2122.5|2122.2|2122.4|2122.1|2122.7|2122.4|2122|2121.7|148
1616685970000|2021-03-25 15:26:10|2122.3|2122|2122.5|2122.2|2123.3|2123|2122.3|2122|69
1616685980000|2021-03-25 15:26:20|2122.8|2122.5|2121.9|2121.6|2122.8|2122.5|2121.8|2121.5|59
1616685990000|2021-03-25 15:26:30|2122|2121.7|2122.4|2122.1|2122.4|2122.1|2121.9|2121.6|42
1616686000000|2021-03-25 15:26:40|2122.2|2121.9|2121.7|2121.4|2122.3|2122|2121.6|2121.3|49
1616686010000|2021-03-25 15:26:50|2121.8|2121.5|2123.6|2123.3|2123.8|2123.5|2121.8|2121.5|130
1616686020000|2021-03-25 15:27:00|2123.8|2123.5|2124.9|2124.6|2125.6|2125.3|2123.8|2123.5|154
1616686030000|2021-03-25 15:27:10|2125.1|2124.8|2126.5|2126.2|2126.6|2126.3|2124.7|2124.4|167
1616686040000|2021-03-25 15:27:20|2126.4|2126.1|2127.8|2127.5|2128.2|2127.9|2126.4|2126.1|231
1616686050000|2021-03-25 15:27:30|2127.7|2127.4|2127.3|2127|2127.9|2127.6|2126.9|2126.6|149
1616686060000|2021-03-25 15:27:40|2127|2126.7|2126.2|2125.9|2127|2126.7|2125.9|2125.6|56
1616686070000|2021-03-25 15:27:50|2126.3|2126|2125.4|2125.1|2126.3|2126|2125.3|2125|75
1616686080000|2021-03-25 15:28:00|2125.5|2125.2|2126.7|2126.4|2127|2126.7|2124.9|2124.6|104
1616686090000|2021-03-25 15:28:10|2126.4|2126.1|2126.4|2126.1|2127.1|2126.8|2126.3|2126|78
1616686100000|2021-03-25 15:28:20|2126.6|2126.3|2126.6|2126.3|2126.9|2126.6|2126.3|2126|76
1616686110000|2021-03-25 15:28:30|2126.5|2126.2|2126.3|2126|2127|2126.7|2126.1|2125.8|87
1616686120000|2021-03-25 15:28:40|2126.5|2126.2|2127.1|2126.8|2127.1|2126.8|2126.2|2125.9|61
1616686130000|2021-03-25 15:28:50|2127.3|2127|2127.1|2126.8|2127.7|2127.4|2127.1|2126.8|68
1616686140000|2021-03-25 15:29:00|2126.8|2126.5|2127.3|2127|2128|2127.7|2126.5|2126.2|118
1616686150000|2021-03-25 15:29:10|2127.5|2127.2|2127.6|2127.3|2127.7|2127.4|2127|2126.7|60
1616686160000|2021-03-25 15:29:20|2127.5|2127.2|2127.3|2127|2127.5|2127.2|2126.9|2126.6|50
1616686170000|2021-03-25 15:29:30|2126.9|2126.6|2127.2|2126.9|2127.6|2127.3|2126.9|2126.6|51
1616686180000|2021-03-25 15:29:40|2127.4|2127.1|2128.6|2128.3|2128.6|2128.3|2127.4|2127.1|106
1616686190000|2021-03-25 15:29:50|2128.7|2128.4|2128.8|2128.5|2129.2|2128.9|2128.6|2128.3|152
1616686200000|2021-03-25 15:30:00|2129.1|2128.8|2128.5|2128.2|2129.1|2128.8|2127.7|2127.4|129
1616686210000|2021-03-25 15:30:10|2128.4|2128.1|2129.6|2129.3|2129.6|2129.3|2128.4|2128.1|115
1616686220000|2021-03-25 15:30:20|2129.3|2129|2133.3|2133|2133.3|2133|2129.3|2129|276
1616686230000|2021-03-25 15:30:30|2133.5|2133.2|2133|2132.7|2133.5|2133.2|2132.5|2132.2|197
1616686240000|2021-03-25 15:30:40|2132.8|2132.5|2134|2133.7|2134.2|2133.9|2132.8|2132.5|252
1616686250000|2021-03-25 15:30:50|2133.9|2133.6|2133.4|2133.1|2134.1|2133.8|2133|2132.7|229
1616686260000|2021-03-25 15:31:00|2133.3|2133|2134.3|2134|2134.3|2134|2133.3|2133|250
1616686270000|2021-03-25 15:31:10|2134.2|2133.9|2135.4|2135.1|2135.9|2135.6|2133.9|2133.6|193
1616686280000|2021-03-25 15:31:20|2135.6|2135.3|2135.4|2135.1|2136.1|2135.8|2135|2134.7|182
1616686290000|2021-03-25 15:31:30|2135.1|2134.8|2136|2135.7|2136.2|2135.9|2134.8|2134.5|138
1616686300000|2021-03-25 15:31:40|2135.9|2135.6|2135.5|2135.2|2136.2|2135.9|2134.6|2134.3|196
1616686310000|2021-03-25 15:31:50|2135.7|2135.4|2135.1|2134.8|2136|2135.7|2135.1|2134.8|63
1616686320000|2021-03-25 15:32:00|2135|2134.7|2134|2133.7|2135|2134.7|2133.4|2133.1|255
1616686330000|2021-03-25 15:32:10|2134.1|2133.8|2134.2|2133.9|2134.6|2134.3|2133.9|2133.6|112
1616686340000|2021-03-25 15:32:20|2134.3|2134|2133.5|2133.2|2134.7|2134.4|2133.3|2133|246
1616686350000|2021-03-25 15:32:30|2133.4|2133.1|2133.6|2133.3|2134.1|2133.8|2133.1|2132.8|87
1616686360000|2021-03-25 15:32:40|2133.7|2133.4|2133.6|2133.3|2133.8|2133.5|2132.9|2132.6|363
1616686370000|2021-03-25 15:32:50|2134.3|2134|2134.1|2133.8|2134.7|2134.4|2133.8|2133.5|36
1616686380000|2021-03-25 15:33:00|2134|2133.7|2135.6|2135.3|2135.6|2135.3|2134|2133.7|108
1616686390000|2021-03-25 15:33:10|2135.7|2135.4|2135.3|2135|2135.8|2135.5|2134.8|2134.5|86
1616686400000|2021-03-25 15:33:20|2135.5|2135.2|2134.2|2133.9|2135.8|2135.5|2134.2|2133.9|89
1616686410000|2021-03-25 15:33:30|2134.4|2134.1|2135.5|2135.2|2135.5|2135.2|2134.3|2134|235
1616686420000|2021-03-25 15:33:40|2135.4|2135.1|2134.9|2134.6|2135.7|2135.4|2134.9|2134.6|48
1616686430000|2021-03-25 15:33:50|2135.3|2135|2134.9|2134.6|2135.3|2135|2134.4|2134.1|40
1616686440000|2021-03-25 15:34:00|2135|2134.7|2135.1|2134.8|2135.7|2135.4|2134.5|2134.2|62
1616686450000|2021-03-25 15:34:10|2134.9|2134.6|2135.5|2135.2|2135.8|2135.5|2134.7|2134.4|47
1616686460000|2021-03-25 15:34:20|2135.2|2134.9|2136.9|2136.6|2136.9|2136.6|2135.2|2134.9|105
1616686470000|2021-03-25 15:34:30|2137|2136.7|2138|2137.7|2138|2137.7|2136.6|2136.3|92
1616686480000|2021-03-25 15:34:40|2137.8|2137.5|2137.4|2137.1|2138|2137.7|2137.4|2137.1|156
1616686490000|2021-03-25 15:34:50|2137.5|2137.2|2137.5|2137.2|2137.7|2137.4|2137|2136.7|85
1616686500000|2021-03-25 15:35:00|2137.4|2137.1|2137|2136.7|2137.6|2137.3|2136.4|2136.1|123
1616686510000|2021-03-25 15:35:10|2137.1|2136.8|2137.6|2137.3|2137.7|2137.4|2136.5|2136.2|234
1616686520000|2021-03-25 15:35:20|2137.7|2137.4|2136.8|2136.5|2137.7|2137.4|2136.8|2136.5|119
1616686530000|2021-03-25 15:35:30|2137.1|2136.8|2137|2136.7|2137.2|2136.9|2136.9|2136.6|83
1616686540000|2021-03-25 15:35:40|2137.2|2136.9|2137.8|2137.5|2138.3|2138|2137.2|2136.9|79
1616686550000|2021-03-25 15:35:50|2137.4|2137.1|2137.3|2137|2137.7|2137.4|2136.9|2136.6|189
1616686560000|2021-03-25 15:36:00|2137.4|2137.1|2137.6|2137.3|2138.6|2138.3|2137.4|2137.1|287
1616686570000|2021-03-25 15:36:10|2137.5|2137.2|2137.5|2137.2|2137.9|2137.6|2137.1|2136.8|154
1616686580000|2021-03-25 15:36:20|2137.4|2137.1|2137.3|2137|2137.7|2137.4|2137|2136.7|46
1616686590000|2021-03-25 15:36:30|2137.4|2137.1|2137.8|2137.5|2137.8|2137.5|2137.1|2136.8|29
1616686600000|2021-03-25 15:36:40|2138.1|2137.8|2137.7|2137.4|2138.3|2138|2137.7|2137.4|144
1616686610000|2021-03-25 15:36:50|2137.6|2137.3|2137|2136.7|2137.6|2137.3|2136.4|2136.1|43
1616686620000|2021-03-25 15:37:00|2137.2|2136.9|2137.6|2137.3|2138.3|2138|2136.9|2136.6|70
1616686630000|2021-03-25 15:37:10|2137.5|2137.2|2138.1|2137.8|2138.1|2137.8|2137|2136.7|77
1616686640000|2021-03-25 15:37:20|2137.9|2137.6|2137.7|2137.4|2138.3|2138|2137.4|2137.1|72
1616686650000|2021-03-25 15:37:30|2137.8|2137.5|2138.8|2138.5|2139|2138.7|2137.6|2137.3|81
1616686660000|2021-03-25 15:37:40|2138.7|2138.4|2138|2137.7|2138.9|2138.6|2138|2137.7|55
1616686670000|2021-03-25 15:37:50|2137.9|2137.6|2139.1|2138.8|2139.1|2138.8|2137.8|2137.5|60
1616686680000|2021-03-25 15:38:00|2139|2138.7|2138.3|2138|2139|2138.7|2137.8|2137.5|225
1616686690000|2021-03-25 15:38:10|2138.6|2138.3|2137.9|2137.6|2138.7|2138.4|2137.9|2137.6|53
1616686700000|2021-03-25 15:38:20|2138.1|2137.8|2137.3|2137|2138.4|2138.1|2137.3|2137|94
1616686710000|2021-03-25 15:38:30|2137.2|2136.9|2137.3|2137|2137.6|2137.3|2137.1|2136.8|125
1616686720000|2021-03-25 15:38:40|2137.4|2137.1|2137|2136.7|2137.8|2137.5|2136.8|2136.5|123
1616686730000|2021-03-25 15:38:50|2137.1|2136.8|2138.5|2138.2|2138.5|2138.2|2137|2136.7|85
1616686740000|2021-03-25 15:39:00|2138.6|2138.3|2139.1|2138.8|2139.8|2139.5|2138.6|2138.3|186
1616686750000|2021-03-25 15:39:10|2137.7|2137.4|2137.7|2137.4|2138.5|2138.2|2137.6|2137.3|797
1616686760000|2021-03-25 15:39:20|2137.6|2137.3|2137.4|2137.1|2137.8|2137.5|2137.2|2136.9|117
1616686770000|2021-03-25 15:39:30|2137.2|2136.9|2137.3|2137|2137.4|2137.1|2137.1|2136.8|221
1616686780000|2021-03-25 15:39:40|2137.2|2136.9|2137.4|2137.1|2137.6|2137.3|2136.7|2136.4|427
1616686790000|2021-03-25 15:39:50|2137.5|2137.2|2136.8|2136.5|2137.8|2137.5|2136.7|2136.4|368
1616686800000|2021-03-25 15:40:00|2136.5|2136.2|2137.5|2137.2|2137.9|2137.6|2136.5|2136.2|318
1616686810000|2021-03-25 15:40:10|2137.1|2136.8|2137.1|2136.8|2137.7|2137.4|2136.9|2136.6|117
1616686820000|2021-03-25 15:40:20|2137.2|2136.9|2136.8|2136.5|2137.6|2137.3|2136.8|2136.5|42
1616686830000|2021-03-25 15:40:30|2137|2136.7|2137.1|2136.8|2137.1|2136.8|2136.4|2136.1|126
1616686840000|2021-03-25 15:40:40|2137|2136.7|2136.2|2135.9|2137.5|2137.2|2136|2135.7|267
1616686850000|2021-03-25 15:40:50|2136|2135.7|2136|2135.7|2136.3|2136|2135.5|2135.2|220
1616686860000|2021-03-25 15:41:00|2136.2|2135.9|2135.8|2135.5|2136.4|2136.1|2135.8|2135.5|176
1616686870000|2021-03-25 15:41:10|2136.1|2135.8|2134.7|2134.4|2136.2|2135.9|2134.5|2134.2|89
1616686880000|2021-03-25 15:41:20|2134.5|2134.2|2133.5|2133.2|2134.8|2134.5|2133.5|2133.2|110
1616686890000|2021-03-25 15:41:30|2133.2|2132.9|2134.3|2134|2134.4|2134.1|2133.2|2132.9|98
1616686900000|2021-03-25 15:41:40|2134.6|2134.3|2134.5|2134.2|2135.4|2135.1|2134.5|2134.2|124
1616686910000|2021-03-25 15:41:50|2134.6|2134.3|2133.3|2133|2134.6|2134.3|2133.2|2132.9|89
1616686920000|2021-03-25 15:42:00|2132.9|2132.6|2134.6|2134.3|2135.1|2134.8|2132.8|2132.5|260
1616686930000|2021-03-25 15:42:10|2134.5|2134.2|2134.6|2134.3|2134.8|2134.5|2133.8|2133.5|73
1616686940000|2021-03-25 15:42:20|2134.5|2134.2|2134.7|2134.4|2134.7|2134.4|2134.1|2133.8|86
1616686950000|2021-03-25 15:42:30|2134.4|2134.1|2134.3|2134|2134.7|2134.4|2134|2133.7|76
1616686960000|2021-03-25 15:42:40|2134.2|2133.9|2134.2|2133.9|2134.4|2134.1|2133.9|2133.6|115
1616686970000|2021-03-25 15:42:50|2134.3|2134|2133.8|2133.5|2134.4|2134.1|2133.6|2133.3|160
1616686980000|2021-03-25 15:43:00|2134.2|2133.9|2134.7|2134.4|2134.8|2134.5|2134.2|2133.9|173
1616686990000|2021-03-25 15:43:10|2134.8|2134.5|2134.9|2134.6|2135.6|2135.3|2134.8|2134.5|142
1616687000000|2021-03-25 15:43:20|2135.1|2134.8|2135.8|2135.5|2135.8|2135.5|2134.8|2134.5|51
1616687010000|2021-03-25 15:43:30|2135.7|2135.4|2135.4|2135.1|2136.2|2135.9|2135.3|2135|109
1616687020000|2021-03-25 15:43:40|2135.2|2134.9|2134.5|2134.2|2135.4|2135.1|2134.4|2134.1|158
1616687030000|2021-03-25 15:43:50|2134.8|2134.5|2133.7|2133.4|2134.8|2134.5|2133.2|2132.9|142
1616687040000|2021-03-25 15:44:00|2133.3|2133|2133.7|2133.4|2133.9|2133.6|2132.5|2132.2|204
1616687050000|2021-03-25 15:44:10|2133.9|2133.6|2132.8|2132.5|2134|2133.7|2132.7|2132.4|94
1616687060000|2021-03-25 15:44:20|2132.9|2132.6|2132.5|2132.2|2133.4|2133.1|2132.5|2132.2|40
1616687070000|2021-03-25 15:44:30|2132.8|2132.5|2132.5|2132.2|2133|2132.7|2132.5|2132.2|48
1616687080000|2021-03-25 15:44:40|2132.3|2132|2130.3|2130|2132.3|2132|2130.3|2130|199
1616687090000|2021-03-25 15:44:50|2130.4|2130.1|2129.2|2128.9|2130.8|2130.5|2129.2|2128.9|127
1616687100000|2021-03-25 15:45:00|2129.5|2129.2|2128.8|2128.5|2129.8|2129.5|2128.5|2128.2|216
1616687110000|2021-03-25 15:45:10|2129|2128.7|2127.4|2127.1|2129.1|2128.8|2127.4|2127.1|186
1616687120000|2021-03-25 15:45:20|2127.6|2127.3|2127.8|2127.5|2128.2|2127.9|2127.2|2126.9|107
1616687130000|2021-03-25 15:45:30|2127.6|2127.3|2126.6|2126.3|2127.8|2127.5|2126.5|2126.2|56
1616687140000|2021-03-25 15:45:40|2127|2126.7|2128.3|2128|2128.3|2128|2126.3|2126|108
1616687150000|2021-03-25 15:45:50|2128.6|2128.3|2127.9|2127.6|2128.6|2128.3|2127.8|2127.5|76
1616687160000|2021-03-25 15:46:00|2127.6|2127.3|2127.9|2127.6|2128.2|2127.9|2127.6|2127.3|143
1616687170000|2021-03-25 15:46:10|2127.7|2127.4|2126.5|2126.2|2127.7|2127.4|2126.4|2126.1|165
1616687180000|2021-03-25 15:46:20|2126.4|2126.1|2125.7|2125.4|2126.6|2126.3|2125.5|2125.2|123
1616687190000|2021-03-25 15:46:30|2125.6|2125.3|2125.7|2125.4|2125.8|2125.5|2124.9|2124.6|160
1616687200000|2021-03-25 15:46:40|2125.8|2125.5|2127|2126.7|2127.1|2126.8|2125.6|2125.3|243
1616687210000|2021-03-25 15:46:50|2127.2|2126.9|2127.4|2127.1|2127.8|2127.5|2126.9|2126.6|39
1616687220000|2021-03-25 15:47:00|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2126.6|2126.3|187
1616687230000|2021-03-25 15:47:10|2127.6|2127.3|2127.5|2127.2|2128.2|2127.9|2127.5|2127.2|43
1616687240000|2021-03-25 15:47:20|2127.7|2127.4|2128|2127.7|2128.3|2128|2126.9|2126.6|45
1616687250000|2021-03-25 15:47:30|2128.2|2127.9|2127.4|2127.1|2128.2|2127.9|2127.3|2127|15
1616687260000|2021-03-25 15:47:40|2127.5|2127.2|2127.3|2127|2127.5|2127.2|2126.4|2126.1|76
1616687270000|2021-03-25 15:47:50|2127.4|2127.1|2126.7|2126.4|2127.4|2127.1|2126|2125.7|39
1616687280000|2021-03-25 15:48:00|2126.9|2126.6|2126.4|2126.1|2126.9|2126.6|2126.4|2126.1|31
1616687290000|2021-03-25 15:48:10|2126|2125.7|2126.4|2126.1|2126.5|2126.2|2125|2124.7|127
1616687300000|2021-03-25 15:48:20|2126.7|2126.4|2127.4|2127.1|2127.9|2127.6|2126.4|2126.1|79
1616687310000|2021-03-25 15:48:30|2127.6|2127.3|2129.2|2128.9|2129.4|2129.1|2127.6|2127.3|57
1616687320000|2021-03-25 15:48:40|2129.3|2129|2132|2131.7|2132|2131.7|2129.3|2129|123
1616687330000|2021-03-25 15:48:50|2132.2|2131.9|2133.6|2133.3|2133.9|2133.6|2132.2|2131.9|106
1616687340000|2021-03-25 15:49:00|2133.4|2133.1|2132.6|2132.3|2133.9|2133.6|2132.6|2132.3|82
1616687350000|2021-03-25 15:49:10|2132.3|2132|2130.8|2130.5|2132.5|2132.2|2130.8|2130.5|73
1616687360000|2021-03-25 15:49:20|2131.1|2130.8|2129.8|2129.5|2131.7|2131.4|2129.3|2129|94
1616687370000|2021-03-25 15:49:30|2130|2129.7|2129.9|2129.6|2131.2|2130.9|2129.8|2129.5|43
1616687380000|2021-03-25 15:49:40|2129.8|2129.5|2130.1|2129.8|2130.8|2130.5|2129.8|2129.5|49
1616687390000|2021-03-25 15:49:50|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.4|2129.1|20
1616687400000|2021-03-25 15:50:00|2129.5|2129.2|2129.2|2128.9|2129.6|2129.3|2127.5|2127.2|128
1616687410000|2021-03-25 15:50:10|2129.9|2129.6|2128.5|2128.2|2129.9|2129.6|2128.2|2127.9|88
1616687420000|2021-03-25 15:50:20|2128.6|2128.3|2129.1|2128.8|2129.7|2129.4|2128.6|2128.3|30
1616687430000|2021-03-25 15:50:30|2128.7|2128.4|2128.1|2127.8|2128.9|2128.6|2127.7|2127.4|18
1616687440000|2021-03-25 15:50:40|2127.9|2127.6|2128.2|2127.9|2128.2|2127.9|2127.5|2127.2|64
1616687450000|2021-03-25 15:50:50|2128.1|2127.8|2130.1|2129.8|2130.1|2129.8|2128.1|2127.8|68
1616687460000|2021-03-25 15:51:00|2130.5|2130.2|2131.2|2130.9|2132.7|2132.4|2130.1|2129.8|118
1616687470000|2021-03-25 15:51:10|2131.9|2131.6|2131.9|2131.6|2132.4|2132.1|2131.6|2131.3|28
1616687480000|2021-03-25 15:51:20|2131.7|2131.4|2132.6|2132.3|2132.7|2132.4|2131.4|2131.1|65
1616687490000|2021-03-25 15:51:30|2132.7|2132.4|2132.7|2132.4|2132.9|2132.6|2132.1|2131.8|48
1616687500000|2021-03-25 15:51:40|2133.1|2132.8|2132.9|2132.6|2133.5|2133.2|2132.6|2132.3|99
1616687510000|2021-03-25 15:51:50|2132.6|2132.3|2133.1|2132.8|2133.8|2133.5|2132.2|2131.9|171
1616687520000|2021-03-25 15:52:00|2133.2|2132.9|2133.8|2133.5|2133.8|2133.5|2133|2132.7|49
1616687530000|2021-03-25 15:52:10|2134|2133.7|2135|2134.7|2135|2134.7|2134|2133.7|65
1616687540000|2021-03-25 15:52:20|2134.8|2134.5|2134.1|2133.8|2134.8|2134.5|2133.4|2133.1|61
1616687550000|2021-03-25 15:52:30|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2133.1|2132.8|28
1616687560000|2021-03-25 15:52:40|2134.5|2134.2|2134.4|2134.1|2134.6|2134.3|2133.9|2133.6|64
1616687570000|2021-03-25 15:52:50|2134.5|2134.2|2134.8|2134.5|2135|2134.7|2134.1|2133.8|51
1616687580000|2021-03-25 15:53:00|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2133.6|2133.3|49
1616687590000|2021-03-25 15:53:10|2134.2|2133.9|2134.4|2134.1|2134.5|2134.2|2133.7|2133.4|55
1616687600000|2021-03-25 15:53:20|2134|2133.7|2135.5|2135.2|2135.7|2135.4|2134|2133.7|87
1616687610000|2021-03-25 15:53:30|2135.4|2135.1|2134|2133.7|2135.6|2135.3|2133.4|2133.1|46
1616687620000|2021-03-25 15:53:40|2133.7|2133.4|2133.7|2133.4|2133.9|2133.6|2133.2|2132.9|42
1616687630000|2021-03-25 15:53:50|2133.5|2133.2|2132.9|2132.6|2134.1|2133.8|2132.8|2132.5|78
1616687640000|2021-03-25 15:54:00|2133.1|2132.8|2134.6|2134.3|2134.6|2134.3|2133.1|2132.8|52
1616687650000|2021-03-25 15:54:10|2135|2134.7|2134.5|2134.2|2135.1|2134.8|2134.3|2134|72
1616687660000|2021-03-25 15:54:20|2134.8|2134.5|2135.2|2134.9|2135.2|2134.9|2134.5|2134.2|34
1616687670000|2021-03-25 15:54:30|2135.3|2135|2135.9|2135.6|2135.9|2135.6|2135.2|2134.9|34
1616687680000|2021-03-25 15:54:40|2136|2135.7|2137.7|2137.4|2138.8|2138.5|2136|2135.7|199
1616687690000|2021-03-25 15:54:50|2138.1|2137.8|2138.2|2137.9|2138.8|2138.5|2137.9|2137.6|106
1616687700000|2021-03-25 15:55:00|2137.1|2136.8|2136.1|2135.8|2137.3|2137|2136.1|2135.8|172
1616687710000|2021-03-25 15:55:10|2136.4|2136.1|2137.1|2136.8|2137.1|2136.8|2135.7|2135.4|114
1616687720000|2021-03-25 15:55:20|2137.3|2137|2138.3|2138|2139.1|2138.8|2136.5|2136.2|256
1616687730000|2021-03-25 15:55:30|2137.8|2137.5|2138|2137.7|2138.8|2138.5|2137|2136.7|217
1616687740000|2021-03-25 15:55:40|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2137.6|2137.3|107
1616687750000|2021-03-25 15:55:50|2138.3|2138|2137.8|2137.5|2138.5|2138.2|2137.7|2137.4|97
1616687760000|2021-03-25 15:56:00|2137.9|2137.6|2138.7|2138.4|2138.7|2138.4|2137.9|2137.6|70
1616687770000|2021-03-25 15:56:10|2138.4|2138.1|2138.4|2138.1|2138.8|2138.5|2137.9|2137.6|61
1616687780000|2021-03-25 15:56:20|2138.5|2138.2|2138.1|2137.8|2139|2138.7|2137.9|2137.6|93
1616687790000|2021-03-25 15:56:30|2138.2|2137.9|2140.4|2140.1|2140.5|2140.2|2138.2|2137.9|337
1616687800000|2021-03-25 15:56:40|2140.6|2140.3|2142.8|2142.5|2143.5|2143.2|2140.5|2140.2|321
1616687810000|2021-03-25 15:56:50|2143|2142.7|2142.8|2142.5|2143.3|2143|2142|2141.7|141
1616687820000|2021-03-25 15:57:00|2142.7|2142.4|2143.7|2143.4|2144.2|2143.9|2142.4|2142.1|138
1616687830000|2021-03-25 15:57:10|2144.1|2143.8|2144.7|2144.4|2145.1|2144.8|2143.9|2143.6|425
1616687840000|2021-03-25 15:57:20|2145|2144.7|2146.2|2145.9|2146.4|2146.1|2144.7|2144.4|389
1616687850000|2021-03-25 15:57:30|2146|2145.7|2145.4|2145.1|2146|2145.7|2144.6|2144.3|127
1616687860000|2021-03-25 15:57:40|2145.6|2145.3|2145|2144.7|2145.6|2145.3|2144.4|2144.1|107
1616687870000|2021-03-25 15:57:50|2145.2|2144.9|2145.1|2144.8|2145.6|2145.3|2144.8|2144.5|50
1616687880000|2021-03-25 15:58:00|2145|2144.7|2145.5|2145.2|2145.8|2145.5|2144.7|2144.4|129
1616687890000|2021-03-25 15:58:10|2145.4|2145.1|2146|2145.7|2146.4|2146.1|2145.2|2144.9|120
1616687900000|2021-03-25 15:58:20|2146.1|2145.8|2146.1|2145.8|2146.5|2146.2|2145.8|2145.5|90
1616687910000|2021-03-25 15:58:30|2145.9|2145.6|2146|2145.7|2146.5|2146.2|2145.9|2145.6|87
1616687920000|2021-03-25 15:58:40|2145.9|2145.6|2147.1|2146.8|2147.3|2147|2145.6|2145.3|171
1616687930000|2021-03-25 15:58:50|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.3|2146|51
1616687940000|2021-03-25 15:59:00|2146.5|2146.2|2146.8|2146.5|2147.3|2147|2146.2|2145.9|170
1616687950000|2021-03-25 15:59:10|2147|2146.7|2148.4|2148.1|2148.4|2148.1|2146.7|2146.4|240
1616687960000|2021-03-25 15:59:20|2148.7|2148.4|2149.3|2149|2149.5|2149.2|2148.4|2148.1|209
1616687970000|2021-03-25 15:59:30|2149.4|2149.1|2149.5|2149.2|2149.8|2149.5|2148.7|2148.4|97
1616687980000|2021-03-25 15:59:40|2149.4|2149.1|2151.1|2150.8|2151.2|2150.9|2149.3|2149|252
1616687990000|2021-03-25 15:59:50|2151|2150.7|2150.8|2150.5|2151.2|2150.9|2150.7|2150.4|189
1616688000000|2021-03-25 16:00:00|2150.7|2150.4|2151|2150.7|2151.9|2151.6|2150.4|2150.1|391
1616688010000|2021-03-25 16:00:10|2151.1|2150.8|2150.6|2150.3|2151.6|2151.3|2150.4|2150.1|241
1616688020000|2021-03-25 16:00:20|2150.7|2150.4|2150.6|2150.3|2151.1|2150.8|2150.3|2150|461
1616688030000|2021-03-25 16:00:30|2150.7|2150.4|2150.9|2150.6|2151.7|2151.4|2150.2|2149.9|585
1616688040000|2021-03-25 16:00:40|2151|2150.7|2152.3|2152|2152.5|2152.2|2151|2150.7|183
1616688050000|2021-03-25 16:00:50|2152.5|2152.2|2150.9|2150.6|2152.5|2152.2|2150.4|2150.1|412
1616688060000|2021-03-25 16:01:00|2151.2|2150.9|2150.9|2150.6|2151.4|2151.1|2150.4|2150.1|138
1616688070000|2021-03-25 16:01:10|2150.8|2150.5|2151.2|2150.9|2151.5|2151.2|2150.5|2150.2|67
1616688080000|2021-03-25 16:01:20|2151.3|2151|2151.8|2151.5|2152.6|2152.3|2151.3|2151|124
1616688090000|2021-03-25 16:01:30|2152.2|2151.9|2152.7|2152.4|2152.9|2152.6|2152|2151.7|91
1616688100000|2021-03-25 16:01:40|2153.2|2152.9|2154.8|2154.5|2155.1|2154.8|2153.2|2152.9|365
1616688110000|2021-03-25 16:01:50|2154.6|2154.3|2155.2|2154.9|2155.6|2155.3|2154.6|2154.3|393
1616688120000|2021-03-25 16:02:00|2155.1|2154.8|2155.1|2154.8|2155.3|2155|2154.1|2153.8|989
1616688130000|2021-03-25 16:02:10|2155|2154.7|2154.8|2154.5|2155.3|2155|2154.6|2154.3|171
1616688140000|2021-03-25 16:02:20|2155|2154.7|2156.1|2155.8|2156.1|2155.8|2155|2154.7|207
1616688150000|2021-03-25 16:02:30|2155.9|2155.6|2157.2|2156.9|2157.2|2156.9|2155.8|2155.5|237
1616688160000|2021-03-25 16:02:40|2157.1|2156.8|2155.4|2155.1|2157.1|2156.8|2155.3|2155|468
1616688170000|2021-03-25 16:02:50|2155.6|2155.3|2156|2155.7|2156|2155.7|2155.2|2154.9|173
1616688180000|2021-03-25 16:03:00|2155.9|2155.6|2156.1|2155.8|2156.4|2156.1|2155.7|2155.4|166
1616688190000|2021-03-25 16:03:10|2155.9|2155.6|2155.4|2155.1|2156.1|2155.8|2155|2154.7|130
1616688200000|2021-03-25 16:03:20|2155.3|2155|2154.5|2154.2|2155.7|2155.4|2154.5|2154.2|117
1616688210000|2021-03-25 16:03:30|2154.7|2154.4|2154.7|2154.4|2155.1|2154.8|2153.8|2153.5|268
1616688220000|2021-03-25 16:03:40|2154.8|2154.5|2155.8|2155.5|2156|2155.7|2154.4|2154.1|162
1616688230000|2021-03-25 16:03:50|2155.7|2155.4|2154.9|2154.6|2155.7|2155.4|2154.9|2154.6|30
1616688240000|2021-03-25 16:04:00|2154.8|2154.5|2155.7|2155.4|2155.8|2155.5|2154.8|2154.5|82
1616688250000|2021-03-25 16:04:10|2155.9|2155.6|2155.4|2155.1|2156.3|2156|2155.3|2155|112
1616688260000|2021-03-25 16:04:20|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.4|2155.1|149
1616688270000|2021-03-25 16:04:30|2155.9|2155.6|2156.2|2155.9|2156.3|2156|2155.7|2155.4|56
1616688280000|2021-03-25 16:04:40|2156.1|2155.8|2156.5|2156.2|2156.6|2156.3|2156|2155.7|56
1616688290000|2021-03-25 16:04:50|2156.3|2156|2157.4|2157.1|2157.6|2157.3|2156.3|2156|206
1616688300000|2021-03-25 16:05:00|2157.5|2157.2|2155.2|2154.9|2157.8|2157.5|2155.1|2154.8|232
1616688310000|2021-03-25 16:05:10|2155.3|2155|2156|2155.7|2156|2155.7|2155.3|2155|189
1616688320000|2021-03-25 16:05:20|2156.1|2155.8|2155.5|2155.2|2156.2|2155.9|2154.7|2154.4|178
1616688330000|2021-03-25 16:05:30|2155.8|2155.5|2154|2153.7|2155.8|2155.5|2153.9|2153.6|115
1616688340000|2021-03-25 16:05:40|2154.1|2153.8|2153.6|2153.3|2154.1|2153.8|2153.1|2152.8|157
1616688350000|2021-03-25 16:05:50|2153.7|2153.4|2152.3|2152|2153.7|2153.4|2152.2|2151.9|156
1616688360000|2021-03-25 16:06:00|2152.2|2151.9|2152.4|2152.1|2152.9|2152.6|2151.9|2151.6|102
1616688370000|2021-03-25 16:06:10|2151.9|2151.6|2151.9|2151.6|2152.9|2152.6|2151.9|2151.6|233
1616688380000|2021-03-25 16:06:20|2152.4|2152.1|2153.2|2152.9|2153.2|2152.9|2152.2|2151.9|88
1616688390000|2021-03-25 16:06:30|2153.3|2153|2153.8|2153.5|2153.8|2153.5|2152.8|2152.5|108
1616688400000|2021-03-25 16:06:40|2153.9|2153.6|2154.9|2154.6|2155.1|2154.8|2153.7|2153.4|44
1616688410000|2021-03-25 16:06:50|2155|2154.7|2154.2|2153.9|2155|2154.7|2153.7|2153.4|117
1616688420000|2021-03-25 16:07:00|2154.1|2153.8|2156.9|2156.6|2157.4|2157.1|2154|2153.7|283
1616688430000|2021-03-25 16:07:10|2156.7|2156.4|2156.2|2155.9|2156.9|2156.6|2156.1|2155.8|108
1616688440000|2021-03-25 16:07:20|2155.9|2155.6|2156|2155.7|2156.3|2156|2155.4|2155.1|78
1616688450000|2021-03-25 16:07:30|2155.9|2155.6|2156|2155.7|2156.9|2156.6|2155.9|2155.6|69
1616688460000|2021-03-25 16:07:40|2155.9|2155.6|2156.6|2156.3|2156.8|2156.5|2155.9|2155.6|33
1616688470000|2021-03-25 16:07:50|2156.7|2156.4|2155.7|2155.4|2156.8|2156.5|2155.6|2155.3|77
1616688480000|2021-03-25 16:08:00|2155.6|2155.3|2153.7|2153.4|2155.9|2155.6|2153.3|2153|319
1616688490000|2021-03-25 16:08:10|2153.9|2153.6|2154.6|2154.3|2154.7|2154.4|2153.4|2153.1|90
1616688500000|2021-03-25 16:08:20|2154.8|2154.5|2153.8|2153.5|2154.8|2154.5|2153.7|2153.4|55
1616688510000|2021-03-25 16:08:30|2153.9|2153.6|2155.9|2155.6|2156.3|2156|2153.9|2153.6|121
1616688520000|2021-03-25 16:08:40|2156|2155.7|2156.7|2156.4|2156.9|2156.6|2156|2155.7|124
1616688530000|2021-03-25 16:08:50|2156.6|2156.3|2157.2|2156.9|2157.2|2156.9|2156.2|2155.9|70
1616688540000|2021-03-25 16:09:00|2157.4|2157.1|2157|2156.7|2158|2157.7|2156.7|2156.4|83
1616688550000|2021-03-25 16:09:10|2156.1|2155.8|2154.8|2154.5|2156.3|2156|2154.6|2154.3|255
1616688560000|2021-03-25 16:09:20|2154.7|2154.4|2154.3|2154|2155.1|2154.8|2154|2153.7|225
1616688570000|2021-03-25 16:09:30|2154.5|2154.2|2153.9|2153.6|2154.5|2154.2|2153.7|2153.4|60
1616688580000|2021-03-25 16:09:40|2153.3|2153|2154.2|2153.9|2154.2|2153.9|2153.1|2152.8|83
1616688590000|2021-03-25 16:09:50|2154|2153.7|2153.7|2153.4|2154|2153.7|2153.3|2153|92
1616688600000|2021-03-25 16:10:00|2153.8|2153.5|2154|2153.7|2154.6|2154.3|2153.3|2153|436
1616688610000|2021-03-25 16:10:10|2153.9|2153.6|2153.2|2152.9|2153.9|2153.6|2152.3|2152|193
1616688620000|2021-03-25 16:10:20|2153|2152.7|2155.5|2155.2|2155.6|2155.3|2153|2152.7|142
1616688630000|2021-03-25 16:10:30|2155.8|2155.5|2154.9|2154.6|2156|2155.7|2154.9|2154.6|60
1616688640000|2021-03-25 16:10:40|2155|2154.7|2154|2153.7|2155.3|2155|2153.5|2153.2|149
1616688650000|2021-03-25 16:10:50|2154.1|2153.8|2153.9|2153.6|2154.3|2154|2153.6|2153.3|84
1616688660000|2021-03-25 16:11:00|2154.1|2153.8|2153.1|2152.8|2155|2154.7|2153.1|2152.8|122
1616688670000|2021-03-25 16:11:10|2153.4|2153.1|2153|2152.7|2153.4|2153.1|2152.7|2152.4|81
1616688680000|2021-03-25 16:11:20|2152.9|2152.6|2153.1|2152.8|2153.9|2153.6|2152.5|2152.2|69
1616688690000|2021-03-25 16:11:30|2152.8|2152.5|2153.3|2153|2153.5|2153.2|2152.2|2151.9|75
1616688700000|2021-03-25 16:11:40|2153.2|2152.9|2152.5|2152.2|2153.4|2153.1|2152.3|2152|66
1616688710000|2021-03-25 16:11:50|2152.6|2152.3|2151.7|2151.4|2152.8|2152.5|2151.7|2151.4|105
1616688720000|2021-03-25 16:12:00|2152.1|2151.8|2152.1|2151.8|2152.4|2152.1|2151.7|2151.4|86
1616688730000|2021-03-25 16:12:10|2151.9|2151.6|2150.9|2150.6|2152.3|2152|2150.7|2150.4|278
1616688740000|2021-03-25 16:12:20|2150.8|2150.5|2150.2|2149.9|2151.1|2150.8|2150.1|2149.8|149
1616688750000|2021-03-25 16:12:30|2150.3|2150|2150|2149.7|2150.5|2150.2|2149.5|2149.2|86
1616688760000|2021-03-25 16:12:40|2150.2|2149.9|2150.6|2150.3|2150.9|2150.6|2150.1|2149.8|92
1616688770000|2021-03-25 16:12:50|2150.5|2150.2|2150.4|2150.1|2150.8|2150.5|2150|2149.7|65
1616688780000|2021-03-25 16:13:00|2150|2149.7|2150.6|2150.3|2151.3|2151|2150|2149.7|112
1616688790000|2021-03-25 16:13:10|2150.5|2150.2|2149.3|2149|2150.5|2150.2|2149.1|2148.8|97
1616688800000|2021-03-25 16:13:20|2149.5|2149.2|2148.6|2148.3|2149.5|2149.2|2148.3|2148|156
1616688810000|2021-03-25 16:13:30|2148.8|2148.5|2148|2147.7|2148.8|2148.5|2147.8|2147.5|118
1616688820000|2021-03-25 16:13:40|2147.9|2147.6|2148.8|2148.5|2149.4|2149.1|2147.9|2147.6|142
1616688830000|2021-03-25 16:13:50|2148.6|2148.3|2148.9|2148.6|2149.1|2148.8|2148.4|2148.1|33
1616688840000|2021-03-25 16:14:00|2149.3|2149|2149|2148.7|2149.5|2149.2|2148.9|2148.6|72
1616688850000|2021-03-25 16:14:10|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.3|2148|27
1616688860000|2021-03-25 16:14:20|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149|2148.7|40
1616688870000|2021-03-25 16:14:30|2149.1|2148.8|2148.6|2148.3|2149.2|2148.9|2148.5|2148.2|29
1616688880000|2021-03-25 16:14:40|2148.4|2148.1|2148.4|2148.1|2148.8|2148.5|2148.4|2148.1|49
1616688890000|2021-03-25 16:14:50|2148.6|2148.3|2147.8|2147.5|2148.6|2148.3|2147.6|2147.3|62
1616688900000|2021-03-25 16:15:00|2147.9|2147.6|2149.3|2149|2149.3|2149|2147.9|2147.6|109
1616688910000|2021-03-25 16:15:10|2149.7|2149.4|2150.8|2150.5|2150.8|2150.5|2149.6|2149.3|178
1616688920000|2021-03-25 16:15:20|2151.1|2150.8|2153.7|2153.4|2153.7|2153.4|2151.1|2150.8|122
1616688930000|2021-03-25 16:15:30|2153.6|2153.3|2155|2154.7|2155.2|2154.9|2153.5|2153.2|153
1616688940000|2021-03-25 16:15:40|2154.9|2154.6|2156.3|2156|2156.9|2156.6|2154.5|2154.2|643
1616688950000|2021-03-25 16:15:50|2156.1|2155.8|2155.8|2155.5|2156.6|2156.3|2155.8|2155.5|146
1616688960000|2021-03-25 16:16:00|2155.7|2155.4|2155.9|2155.6|2156|2155.7|2155.4|2155.1|60
1616688970000|2021-03-25 16:16:10|2156.3|2156|2155.7|2155.4|2156.6|2156.3|2155.7|2155.4|121
1616688980000|2021-03-25 16:16:20|2156|2155.7|2157.1|2156.8|2157.2|2156.9|2156|2155.7|206
1616688990000|2021-03-25 16:16:30|2157.2|2156.9|2158.7|2158.4|2159.2|2158.9|2156.9|2156.6|188
1616689000000|2021-03-25 16:16:40|2158.9|2158.6|2158.4|2158.1|2158.9|2158.6|2158.2|2157.9|135
1616689010000|2021-03-25 16:16:50|2158.3|2158|2159.4|2159.1|2159.4|2159.1|2157.9|2157.6|98
1616689020000|2021-03-25 16:17:00|2159.5|2159.2|2157.9|2157.6|2159.5|2159.2|2157.7|2157.4|92
1616689030000|2021-03-25 16:17:10|2158|2157.7|2158.3|2158|2158.6|2158.3|2157.8|2157.5|75
1616689040000|2021-03-25 16:17:20|2158.2|2157.9|2159.8|2159.5|2159.9|2159.6|2158.1|2157.8|70
1616689050000|2021-03-25 16:17:30|2159.7|2159.4|2159.8|2159.5|2160.2|2159.9|2159.2|2158.9|131
1616689060000|2021-03-25 16:17:40|2160.1|2159.8|2160.3|2160|2160.4|2160.1|2159.9|2159.6|118
1616689070000|2021-03-25 16:17:50|2160.4|2160.1|2161.3|2161|2161.5|2161.2|2160.3|2160|124
1616689080000|2021-03-25 16:18:00|2161.4|2161.1|2160.2|2159.9|2161.4|2161.1|2160.2|2159.9|76
1616689090000|2021-03-25 16:18:10|2160.3|2160|2159.8|2159.5|2160.5|2160.2|2159.7|2159.4|95
1616689100000|2021-03-25 16:18:20|2159.9|2159.6|2160.3|2160|2160.6|2160.3|2159.7|2159.4|100
1616689110000|2021-03-25 16:18:30|2160.4|2160.1|2161.4|2161.1|2161.6|2161.3|2160.4|2160.1|95
1616689120000|2021-03-25 16:18:40|2161.5|2161.2|2161.3|2161|2162.1|2161.8|2161|2160.7|174
1616689130000|2021-03-25 16:18:50|2161.1|2160.8|2160.2|2159.9|2161.5|2161.2|2160.2|2159.9|155
1616689140000|2021-03-25 16:19:00|2160.4|2160.1|2160.4|2160.1|2160.6|2160.3|2160|2159.7|126
1616689150000|2021-03-25 16:19:10|2160.6|2160.3|2160.5|2160.2|2160.7|2160.4|2159.7|2159.4|113
1616689160000|2021-03-25 16:19:20|2160.6|2160.3|2160.4|2160.1|2160.7|2160.4|2159.8|2159.5|175
1616689170000|2021-03-25 16:19:30|2160.5|2160.2|2160.2|2159.9|2160.6|2160.3|2159.9|2159.6|110
1616689180000|2021-03-25 16:19:40|2160.1|2159.8|2160.2|2159.9|2160.4|2160.1|2159.9|2159.6|36
1616689190000|2021-03-25 16:19:50|2159.9|2159.6|2160.7|2160.4|2161.2|2160.9|2159.9|2159.6|41
1616689200000|2021-03-25 16:20:00|2160.4|2160.1|2158.4|2158.1|2160.4|2160.1|2158.2|2157.9|181
1616689210000|2021-03-25 16:20:10|2158.5|2158.2|2159.4|2159.1|2159.4|2159.1|2158.4|2158.1|338
1616689220000|2021-03-25 16:20:20|2159.2|2158.9|2160.4|2160.1|2160.8|2160.5|2159.2|2158.9|297
1616689230000|2021-03-25 16:20:30|2160.6|2160.3|2161.4|2161.1|2161.5|2161.2|2160.6|2160.3|152
1616689240000|2021-03-25 16:20:40|2161.3|2161|2161.9|2161.6|2162.1|2161.8|2161.3|2161|119
1616689250000|2021-03-25 16:20:50|2162|2161.7|2161.1|2160.8|2162|2161.7|2160.1|2159.8|372
1616689260000|2021-03-25 16:21:00|2161|2160.7|2160.8|2160.5|2161.6|2161.3|2160.8|2160.5|80
1616689270000|2021-03-25 16:21:10|2160.9|2160.6|2160.8|2160.5|2161.5|2161.2|2160.5|2160.2|74
1616689280000|2021-03-25 16:21:20|2160.7|2160.4|2160.2|2159.9|2160.7|2160.4|2159.9|2159.6|96
1616689290000|2021-03-25 16:21:30|2160|2159.7|2160.6|2160.3|2160.9|2160.6|2159.9|2159.6|64
1616689300000|2021-03-25 16:21:40|2160.7|2160.4|2160.4|2160.1|2160.7|2160.4|2160.1|2159.8|29
1616689310000|2021-03-25 16:21:50|2160.1|2159.8|2160.8|2160.5|2161.1|2160.8|2160|2159.7|34
1616689320000|2021-03-25 16:22:00|2161|2160.7|2161.3|2161|2161.8|2161.5|2160.9|2160.6|57
1616689330000|2021-03-25 16:22:10|2161.5|2161.2|2161.2|2160.9|2161.8|2161.5|2161.2|2160.9|39
1616689340000|2021-03-25 16:22:20|2161.3|2161|2160.4|2160.1|2161.3|2161|2159.9|2159.6|54
1616689350000|2021-03-25 16:22:30|2160.6|2160.3|2161.5|2161.2|2161.5|2161.2|2160.6|2160.3|40
1616689360000|2021-03-25 16:22:40|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2160.7|2160.4|54
1616689370000|2021-03-25 16:22:50|2161|2160.7|2161.2|2160.9|2161.5|2161.2|2161|2160.7|31
1616689380000|2021-03-25 16:23:00|2161.5|2161.2|2161.6|2161.3|2162.1|2161.8|2161.1|2160.8|50
1616689390000|2021-03-25 16:23:10|2161.5|2161.2|2162.1|2161.8|2162.1|2161.8|2161.4|2161.1|122
1616689400000|2021-03-25 16:23:20|2161.7|2161.4|2163.2|2162.9|2163.2|2162.9|2161.7|2161.4|155
1616689410000|2021-03-25 16:23:30|2163.1|2162.8|2162.8|2162.5|2163.2|2162.9|2162.7|2162.4|184
1616689420000|2021-03-25 16:23:40|2162.9|2162.6|2162.7|2162.4|2163.4|2163.1|2162.7|2162.4|167
1616689430000|2021-03-25 16:23:50|2162.6|2162.3|2162.4|2162.1|2162.7|2162.4|2162|2161.7|130
1616689440000|2021-03-25 16:24:00|2162.2|2161.9|2163.1|2162.8|2163.3|2163|2162.1|2161.8|69
1616689450000|2021-03-25 16:24:10|2163|2162.7|2163.5|2163.2|2163.5|2163.2|2162.7|2162.4|40
1616689460000|2021-03-25 16:24:20|2163.4|2163.1|2164|2163.7|2164.3|2164|2163.3|2163|47
1616689470000|2021-03-25 16:24:30|2163.8|2163.5|2163.7|2163.4|2164|2163.7|2163.5|2163.2|32
1616689480000|2021-03-25 16:24:40|2164|2163.7|2164.3|2164|2164.4|2164.1|2163.9|2163.6|58
1616689490000|2021-03-25 16:24:50|2164.4|2164.1|2165.2|2164.9|2165.2|2164.9|2164.4|2164.1|97
1616689500000|2021-03-25 16:25:00|2165|2164.7|2165.6|2165.3|2165.9|2165.6|2164.8|2164.5|233
1616689510000|2021-03-25 16:25:10|2165.4|2165.1|2165.6|2165.3|2166.2|2165.9|2165.3|2165|492
1616689520000|2021-03-25 16:25:20|2165.2|2164.9|2165.6|2165.3|2165.6|2165.3|2164.9|2164.6|121
1616689530000|2021-03-25 16:25:30|2165.7|2165.4|2165.7|2165.4|2165.9|2165.6|2165.3|2165|94
1616689540000|2021-03-25 16:25:40|2165.8|2165.5|2166.2|2165.9|2166.3|2166|2165.5|2165.2|55
1616689550000|2021-03-25 16:25:50|2166.1|2165.8|2165.9|2165.6|2166.3|2166|2165.6|2165.3|101
1616689560000|2021-03-25 16:26:00|2166.3|2166|2166|2165.7|2166.5|2166.2|2165.7|2165.4|77
1616689570000|2021-03-25 16:26:10|2166.1|2165.8|2165|2164.7|2166.1|2165.8|2164.7|2164.4|72
1616689580000|2021-03-25 16:26:20|2165.1|2164.8|2164|2163.7|2165.1|2164.8|2164|2163.7|52
1616689590000|2021-03-25 16:26:30|2164.2|2163.9|2164.3|2164|2164.3|2164|2163.8|2163.5|67
1616689600000|2021-03-25 16:26:40|2164.7|2164.4|2164.5|2164.2|2164.7|2164.4|2164.2|2163.9|53
1616689610000|2021-03-25 16:26:50|2164.3|2164|2165.5|2165.2|2165.8|2165.5|2164.3|2164|59
1616689620000|2021-03-25 16:27:00|2165.6|2165.3|2165.2|2164.9|2165.8|2165.5|2165|2164.7|41
1616689630000|2021-03-25 16:27:10|2165.1|2164.8|2165.3|2165|2165.5|2165.2|2164.8|2164.5|53
1616689640000|2021-03-25 16:27:20|2165.4|2165.1|2165.9|2165.6|2166|2165.7|2165.4|2165.1|65
1616689650000|2021-03-25 16:27:30|2166|2165.7|2166.7|2166.4|2167|2166.7|2166|2165.7|69
1616689660000|2021-03-25 16:27:40|2166.4|2166.1|2167.1|2166.8|2167.2|2166.9|2166|2165.7|195
1616689670000|2021-03-25 16:27:50|2167.3|2167|2167.8|2167.5|2167.9|2167.6|2167.1|2166.8|107
1616689680000|2021-03-25 16:28:00|2167.7|2167.4|2166.7|2166.4|2167.9|2167.6|2166.3|2166|253
1616689690000|2021-03-25 16:28:10|2166.4|2166.1|2166.5|2166.2|2166.7|2166.4|2166.3|2166|125
1616689700000|2021-03-25 16:28:20|2166.3|2166|2166.7|2166.4|2166.7|2166.4|2165.9|2165.6|77
1616689710000|2021-03-25 16:28:30|2166.6|2166.3|2167.7|2167.4|2167.8|2167.5|2166.6|2166.3|56
1616689720000|2021-03-25 16:28:40|2167.5|2167.2|2167.4|2167.1|2167.7|2167.4|2167.1|2166.8|41
1616689730000|2021-03-25 16:28:50|2167.3|2167|2168|2167.7|2168.1|2167.8|2167.2|2166.9|58
1616689740000|2021-03-25 16:29:00|2168.1|2167.8|2167.2|2166.9|2168.1|2167.8|2167|2166.7|71
1616689750000|2021-03-25 16:29:10|2166.9|2166.6|2165.9|2165.6|2166.9|2166.6|2165.8|2165.5|90
1616689760000|2021-03-25 16:29:20|2166|2165.7|2165.1|2164.8|2166.1|2165.8|2164.8|2164.5|60
1616689770000|2021-03-25 16:29:30|2164.9|2164.6|2163|2162.7|2164.9|2164.6|2163|2162.7|293
1616689780000|2021-03-25 16:29:40|2163.3|2163|2163.7|2163.4|2163.8|2163.5|2162.8|2162.5|91
1616689790000|2021-03-25 16:29:50|2163.5|2163.2|2163.7|2163.4|2164.1|2163.8|2163.4|2163.1|38
1616689800000|2021-03-25 16:30:00|2163.5|2163.2|2164.9|2164.6|2165.2|2164.9|2163.5|2163.2|209
1616689810000|2021-03-25 16:30:10|2165|2164.7|2165.4|2165.1|2165.4|2165.1|2163.6|2163.3|266
1616689820000|2021-03-25 16:30:20|2165.3|2165|2166|2165.7|2166.1|2165.8|2165.1|2164.8|58
1616689830000|2021-03-25 16:30:30|2165.7|2165.4|2165.6|2165.3|2165.9|2165.6|2165.2|2164.9|33
1616689840000|2021-03-25 16:30:40|2165.5|2165.2|2165.3|2165|2165.7|2165.4|2164.7|2164.4|35
1616689850000|2021-03-25 16:30:50|2165.1|2164.8|2166.1|2165.8|2166.1|2165.8|2165.1|2164.8|84
1616689860000|2021-03-25 16:31:00|2166.2|2165.9|2167.2|2166.9|2167.3|2167|2166.2|2165.9|75
1616689870000|2021-03-25 16:31:10|2166.7|2166.4|2164.8|2164.5|2166.7|2166.4|2164.8|2164.5|43
1616689880000|2021-03-25 16:31:20|2165.3|2165|2164.3|2164|2165.4|2165.1|2164.2|2163.9|39
1616689890000|2021-03-25 16:31:30|2164.1|2163.8|2164.9|2164.6|2164.9|2164.6|2164|2163.7|37
1616689900000|2021-03-25 16:31:40|2165|2164.7|2164.9|2164.6|2165.3|2165|2164.9|2164.6|37
1616689910000|2021-03-25 16:31:50|2164.8|2164.5|2164.3|2164|2164.8|2164.5|2164|2163.7|31
1616689920000|2021-03-25 16:32:00|2164.4|2164.1|2164.9|2164.6|2165.1|2164.8|2164.4|2164.1|33
1616689930000|2021-03-25 16:32:10|2165|2164.7|2165.5|2165.2|2165.6|2165.3|2164.7|2164.4|132
1616689940000|2021-03-25 16:32:20|2165.7|2165.4|2167|2166.7|2167|2166.7|2165.7|2165.4|88
1616689950000|2021-03-25 16:32:30|2167.2|2166.9|2167.2|2166.9|2167.6|2167.3|2167|2166.7|47
1616689960000|2021-03-25 16:32:40|2167.1|2166.8|2167.1|2166.8|2167.5|2167.2|2166.9|2166.6|33
1616689970000|2021-03-25 16:32:50|2166.7|2166.4|2166.5|2166.2|2166.9|2166.6|2166.4|2166.1|35
1616689980000|2021-03-25 16:33:00|2167.1|2166.8|2166.7|2166.4|2167.2|2166.9|2166.7|2166.4|36
1616689990000|2021-03-25 16:33:10|2166.6|2166.3|2166.9|2166.6|2167.2|2166.9|2166.3|2166|97
1616690000000|2021-03-25 16:33:20|2167|2166.7|2167.3|2167|2167.5|2167.2|2166.6|2166.3|108
1616690010000|2021-03-25 16:33:30|2167.4|2167.1|2168.1|2167.8|2168.1|2167.8|2167.2|2166.9|241
1616690020000|2021-03-25 16:33:40|2168|2167.7|2168.3|2168|2168.8|2168.5|2168|2167.7|39
1616690030000|2021-03-25 16:33:50|2168.4|2168.1|2166.8|2166.5|2168.5|2168.2|2166.8|2166.5|83
1616690040000|2021-03-25 16:34:00|2166.7|2166.4|2166.3|2166|2166.8|2166.5|2166.3|2166|70
1616690050000|2021-03-25 16:34:10|2166.4|2166.1|2165.3|2165|2166.6|2166.3|2165.1|2164.8|110
1616690060000|2021-03-25 16:34:20|2165.2|2164.9|2164.1|2163.8|2165.3|2165|2164.1|2163.8|70
1616690070000|2021-03-25 16:34:30|2164.2|2163.9|2163.1|2162.8|2164.2|2163.9|2163.1|2162.8|315
1616690080000|2021-03-25 16:34:40|2163|2162.7|2164.3|2164|2164.6|2164.3|2163|2162.7|109
1616690090000|2021-03-25 16:34:50|2164.5|2164.2|2164.1|2163.8|2164.7|2164.4|2164.1|2163.8|24
1616690100000|2021-03-25 16:35:00|2164.5|2164.2|2165|2164.7|2165.7|2165.4|2164.5|2164.2|83
1616690110000|2021-03-25 16:35:10|2164.6|2164.3|2163.7|2163.4|2164.6|2164.3|2163.2|2162.9|38
1616690120000|2021-03-25 16:35:20|2163.3|2163|2164.3|2164|2164.3|2164|2163.3|2163|35
1616690130000|2021-03-25 16:35:30|2165.1|2164.8|2164.7|2164.4|2165.9|2165.6|2164.6|2164.3|22
1616690140000|2021-03-25 16:35:40|2164.4|2164.1|2164.9|2164.6|2164.9|2164.6|2164.2|2163.9|34
1616690150000|2021-03-25 16:35:50|2164.4|2164.1|2165.3|2165|2165.3|2165|2164.4|2164.1|16
1616690160000|2021-03-25 16:36:00|2165.6|2165.3|2165.4|2165.1|2165.8|2165.5|2165.4|2165.1|23
1616690170000|2021-03-25 16:36:10|2165.5|2165.2|2165.1|2164.8|2166|2165.7|2165.1|2164.8|31
1616690180000|2021-03-25 16:36:20|2165|2164.7|2164.2|2163.9|2165|2164.7|2164.2|2163.9|27
1616690190000|2021-03-25 16:36:30|2164.4|2164.1|2163.4|2163.1|2164.4|2164.1|2163.3|2163|51
1616690200000|2021-03-25 16:36:40|2163.1|2162.8|2161.8|2161.5|2163.3|2163|2161.6|2161.3|185
1616690210000|2021-03-25 16:36:50|2161.6|2161.3|2162.1|2161.8|2162.3|2162|2161.2|2160.9|113
1616690220000|2021-03-25 16:37:00|2162.2|2161.9|2161.4|2161.1|2162.6|2162.3|2161.3|2161|100
1616690230000|2021-03-25 16:37:10|2161.5|2161.2|2161.7|2161.4|2161.8|2161.5|2161|2160.7|78
1616690240000|2021-03-25 16:37:20|2161.6|2161.3|2161.8|2161.5|2161.9|2161.6|2161.4|2161.1|36
1616690250000|2021-03-25 16:37:30|2161.6|2161.3|2162.5|2162.2|2162.6|2162.3|2161.2|2160.9|67
1616690260000|2021-03-25 16:37:40|2162.4|2162.1|2161.6|2161.3|2162.6|2162.3|2161.5|2161.2|34
1616690270000|2021-03-25 16:37:50|2161.8|2161.5|2160.6|2160.3|2162|2161.7|2160.3|2160|52
1616690280000|2021-03-25 16:38:00|2160.7|2160.4|2160.9|2160.6|2161.1|2160.8|2160.4|2160.1|75
1616690290000|2021-03-25 16:38:10|2161.1|2160.8|2161.4|2161.1|2161.8|2161.5|2161.1|2160.8|69
1616690300000|2021-03-25 16:38:20|2161.2|2160.9|2162.2|2161.9|2162.4|2162.1|2161.2|2160.9|67
1616690310000|2021-03-25 16:38:30|2162|2161.7|2161.8|2161.5|2162.5|2162.2|2161.6|2161.3|47
1616690320000|2021-03-25 16:38:40|2161.6|2161.3|2161.6|2161.3|2161.7|2161.4|2161.3|2161|26
1616690330000|2021-03-25 16:38:50|2161.7|2161.4|2161.6|2161.3|2161.8|2161.5|2161|2160.7|39
1616690340000|2021-03-25 16:39:00|2161.7|2161.4|2162.3|2162|2162.4|2162.1|2161.7|2161.4|50
1616690350000|2021-03-25 16:39:10|2162.2|2161.9|2162.1|2161.8|2162.4|2162.1|2161.5|2161.2|98
1616690360000|2021-03-25 16:39:20|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2161.5|2161.2|19
1616690370000|2021-03-25 16:39:30|2162.5|2162.2|2161.9|2161.6|2162.5|2162.2|2161.9|2161.6|47
1616690380000|2021-03-25 16:39:40|2162.3|2162|2162.2|2161.9|2163|2162.7|2162.2|2161.9|24
1616690390000|2021-03-25 16:39:50|2162.5|2162.2|2162.9|2162.6|2163.1|2162.8|2162.2|2161.9|95
1616690400000|2021-03-25 16:40:00|2163|2162.7|2164.1|2163.8|2164.3|2164|2163|2162.7|99
1616690410000|2021-03-25 16:40:10|2163.9|2163.6|2163.5|2163.2|2163.9|2163.6|2163.2|2162.9|22
1616690420000|2021-03-25 16:40:20|2163.6|2163.3|2162.6|2162.3|2163.7|2163.4|2162.6|2162.3|17
1616690430000|2021-03-25 16:40:30|2162.8|2162.5|2163.1|2162.8|2163.6|2163.3|2162.4|2162.1|38
1616690440000|2021-03-25 16:40:40|2163.4|2163.1|2164.1|2163.8|2164.3|2164|2163.4|2163.1|27
1616690450000|2021-03-25 16:40:50|2164.4|2164.1|2163.9|2163.6|2164.5|2164.2|2163.9|2163.6|23
1616690460000|2021-03-25 16:41:00|2164.1|2163.8|2165.4|2165.1|2165.7|2165.4|2164|2163.7|119
1616690470000|2021-03-25 16:41:10|2165.6|2165.3|2166.4|2166.1|2166.7|2166.4|2165.1|2164.8|68
1616690480000|2021-03-25 16:41:20|2166.3|2166|2166.2|2165.9|2166.4|2166.1|2165.8|2165.5|54
1616690490000|2021-03-25 16:41:30|2166.4|2166.1|2166.5|2166.2|2166.6|2166.3|2165.8|2165.5|36
1616690500000|2021-03-25 16:41:40|2166.4|2166.1|2166.2|2165.9|2166.6|2166.3|2166|2165.7|58
1616690510000|2021-03-25 16:41:50|2165.9|2165.6|2167|2166.7|2167.1|2166.8|2165.9|2165.6|71
1616690520000|2021-03-25 16:42:00|2167.3|2167|2167.5|2167.2|2168.1|2167.8|2167.2|2166.9|290
1616690530000|2021-03-25 16:42:10|2167.6|2167.3|2167.8|2167.5|2168.1|2167.8|2167.5|2167.2|46
1616690540000|2021-03-25 16:42:20|2167.9|2167.6|2168.1|2167.8|2168.4|2168.1|2167.9|2167.6|54
1616690550000|2021-03-25 16:42:30|2168.2|2167.9|2168|2167.7|2168.5|2168.2|2167.9|2167.6|36
1616690560000|2021-03-25 16:42:40|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|22
1616690570000|2021-03-25 16:42:50|2168.6|2168.3|2168.4|2168.1|2168.7|2168.4|2168.1|2167.8|70
1616690580000|2021-03-25 16:43:00|2168.3|2168|2168.6|2168.3|2169.1|2168.8|2168.2|2167.9|66
1616690590000|2021-03-25 16:43:10|2168.7|2168.4|2168.8|2168.5|2169.1|2168.8|2168.5|2168.2|99
1616690600000|2021-03-25 16:43:20|2169|2168.7|2168.7|2168.4|2169|2168.7|2168.6|2168.3|28
1616690610000|2021-03-25 16:43:30|2168.3|2168|2168.3|2168|2168.3|2168|2167.6|2167.3|60
1616690620000|2021-03-25 16:43:40|2168.4|2168.1|2167.1|2166.8|2168.6|2168.3|2167.1|2166.8|93
1616690630000|2021-03-25 16:43:50|2167.2|2166.9|2166.4|2166.1|2167.5|2167.2|2166.4|2166.1|69
1616690640000|2021-03-25 16:44:00|2166.5|2166.2|2168.3|2168|2168.5|2168.2|2166.4|2166.1|125
1616690650000|2021-03-25 16:44:10|2168.2|2167.9|2169.1|2168.8|2169.3|2169|2168.2|2167.9|95
1616690660000|2021-03-25 16:44:20|2169.2|2168.9|2169.4|2169.1|2169.7|2169.4|2169.2|2168.9|126
1616690670000|2021-03-25 16:44:30|2169.7|2169.4|2169.7|2169.4|2169.9|2169.6|2169.3|2169|34
1616690680000|2021-03-25 16:44:40|2169.4|2169.1|2169.5|2169.2|2169.8|2169.5|2169.4|2169.1|25
1616690690000|2021-03-25 16:44:50|2169.6|2169.3|2169|2168.7|2169.6|2169.3|2168.9|2168.6|48
1616690700000|2021-03-25 16:45:00|2169.1|2168.8|2169.2|2168.9|2169.4|2169.1|2169|2168.7|46
1616690710000|2021-03-25 16:45:10|2169.6|2169.3|2170|2169.7|2170|2169.7|2169.6|2169.3|39
1616690720000|2021-03-25 16:45:20|2169.8|2169.5|2169.8|2169.5|2170|2169.7|2169.6|2169.3|33
1616690730000|2021-03-25 16:45:30|2169.6|2169.3|2169.9|2169.6|2169.9|2169.6|2169.5|2169.2|20
1616690740000|2021-03-25 16:45:40|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2169.8|2169.5|67
1616690750000|2021-03-25 16:45:50|2170.5|2170.2|2171|2170.7|2171.2|2170.9|2170.4|2170.1|90
1616690760000|2021-03-25 16:46:00|2171.1|2170.8|2170.5|2170.2|2171.1|2170.8|2170.2|2169.9|116
1616690770000|2021-03-25 16:46:10|2170.6|2170.3|2170.4|2170.1|2170.9|2170.6|2170.4|2170.1|42
1616690780000|2021-03-25 16:46:20|2170.3|2170|2171.4|2171.1|2171.4|2171.1|2170.3|2170|60
1616690790000|2021-03-25 16:46:30|2171.6|2171.3|2172|2171.7|2172.1|2171.8|2171.6|2171.3|88
1616690800000|2021-03-25 16:46:40|2172.2|2171.9|2171.9|2171.6|2172.5|2172.2|2171.9|2171.6|79
1616690810000|2021-03-25 16:46:50|2171.8|2171.5|2171.7|2171.4|2172.3|2172|2171.5|2171.2|87
1616690820000|2021-03-25 16:47:00|2171.6|2171.3|2170.9|2170.6|2171.7|2171.4|2170.9|2170.6|85
1616690830000|2021-03-25 16:47:10|2170.8|2170.5|2170.2|2169.9|2171.3|2171|2170.1|2169.8|77
1616690840000|2021-03-25 16:47:20|2170.4|2170.1|2170.8|2170.5|2171.1|2170.8|2170.4|2170.1|43
1616690850000|2021-03-25 16:47:30|2170.9|2170.6|2171|2170.7|2171.4|2171.1|2170.8|2170.5|33
1616690860000|2021-03-25 16:47:40|2170.9|2170.6|2171.9|2171.6|2171.9|2171.6|2170.6|2170.3|24
1616690870000|2021-03-25 16:47:50|2172|2171.7|2172.5|2172.2|2172.8|2172.5|2171.8|2171.5|64
1616690880000|2021-03-25 16:48:00|2172.7|2172.4|2173|2172.7|2173|2172.7|2172.3|2172|63
1616690890000|2021-03-25 16:48:10|2172.9|2172.6|2173.2|2172.9|2173.3|2173|2172.8|2172.5|79
1616690900000|2021-03-25 16:48:20|2173.1|2172.8|2172.7|2172.4|2173.1|2172.8|2172.6|2172.3|82
1616690910000|2021-03-25 16:48:30|2172.5|2172.2|2172.4|2172.1|2172.6|2172.3|2171.8|2171.5|58
1616690920000|2021-03-25 16:48:40|2172.1|2171.8|2172.6|2172.3|2172.6|2172.3|2172.1|2171.8|46
1616690930000|2021-03-25 16:48:50|2172.5|2172.2|2173|2172.7|2173.4|2173.1|2172.5|2172.2|63
1616690940000|2021-03-25 16:49:00|2172.9|2172.6|2173.2|2172.9|2173.2|2172.9|2172.7|2172.4|49
1616690950000|2021-03-25 16:49:10|2173.3|2173|2173.4|2173.1|2173.6|2173.3|2173|2172.7|125
1616690960000|2021-03-25 16:49:20|2173.3|2173|2173.5|2173.2|2174|2173.7|2173.2|2172.9|89
1616690970000|2021-03-25 16:49:30|2174.1|2173.8|2173.9|2173.6|2174.1|2173.8|2173.7|2173.4|21
1616690980000|2021-03-25 16:49:40|2173.7|2173.4|2173|2172.7|2174|2173.7|2172.5|2172.2|59
1616690990000|2021-03-25 16:49:50|2173.1|2172.8|2172|2171.7|2173.1|2172.8|2171.9|2171.6|97
1616691000000|2021-03-25 16:50:00|2171.4|2171.1|2172.2|2171.9|2172.3|2172|2171.2|2170.9|109
1616691010000|2021-03-25 16:50:10|2172.4|2172.1|2172.5|2172.2|2172.7|2172.4|2172.3|2172|32
1616691020000|2021-03-25 16:50:20|2172.2|2171.9|2172.7|2172.4|2172.7|2172.4|2171.9|2171.6|67
1616691030000|2021-03-25 16:50:30|2172.6|2172.3|2171.7|2171.4|2172.6|2172.3|2171.3|2171|72
1616691040000|2021-03-25 16:50:40|2171.2|2170.9|2171.4|2171.1|2171.4|2171.1|2171.1|2170.8|35
1616691050000|2021-03-25 16:50:50|2171.1|2170.8|2169.9|2169.6|2171.1|2170.8|2169.6|2169.3|113
1616691060000|2021-03-25 16:51:00|2170|2169.7|2169.7|2169.4|2170|2169.7|2169.1|2168.8|95
1616691070000|2021-03-25 16:51:10|2169.8|2169.5|2170.4|2170.1|2170.5|2170.2|2169.2|2168.9|141
1616691080000|2021-03-25 16:51:20|2170.9|2170.6|2171.4|2171.1|2172.1|2171.8|2170.9|2170.6|58
1616691090000|2021-03-25 16:51:30|2171.6|2171.3|2171.6|2171.3|2171.9|2171.6|2171.2|2170.9|77
1616691100000|2021-03-25 16:51:40|2171.5|2171.2|2171.3|2171|2171.5|2171.2|2170.9|2170.6|62
1616691110000|2021-03-25 16:51:50|2171.6|2171.3|2170.7|2170.4|2171.6|2171.3|2170.2|2169.9|42
1616691120000|2021-03-25 16:52:00|2170.3|2170|2171.1|2170.8|2171.5|2171.2|2170.3|2170|51
1616691130000|2021-03-25 16:52:10|2171.5|2171.2|2171.3|2171|2171.6|2171.3|2170.8|2170.5|42
1616691140000|2021-03-25 16:52:20|2171.6|2171.3|2171.9|2171.6|2172.3|2172|2171.5|2171.2|56
1616691150000|2021-03-25 16:52:30|2172|2171.7|2173.2|2172.9|2173.8|2173.5|2171.9|2171.6|75
1616691160000|2021-03-25 16:52:40|2173.4|2173.1|2173.2|2172.9|2173.4|2173.1|2172.7|2172.4|85
1616691170000|2021-03-25 16:52:50|2173.3|2173|2173.1|2172.8|2173.6|2173.3|2173.1|2172.8|34
1616691180000|2021-03-25 16:53:00|2173|2172.7|2172.5|2172.2|2173.4|2173.1|2172.5|2172.2|79
1616691190000|2021-03-25 16:53:10|2172.3|2172|2171.5|2171.2|2172.4|2172.1|2171.5|2171.2|47
1616691200000|2021-03-25 16:53:20|2171.6|2171.3|2171.8|2171.5|2172.1|2171.8|2171.6|2171.3|56
1616691210000|2021-03-25 16:53:30|2171.6|2171.3|2169.9|2169.6|2171.6|2171.3|2169.9|2169.6|55
1616691220000|2021-03-25 16:53:40|2170|2169.7|2169.4|2169.1|2170|2169.7|2169|2168.7|176
1616691230000|2021-03-25 16:53:50|2169.5|2169.2|2169|2168.7|2169.5|2169.2|2168.4|2168.1|215
1616691240000|2021-03-25 16:54:00|2168.9|2168.6|2169.3|2169|2169.6|2169.3|2168.4|2168.1|54
1616691250000|2021-03-25 16:54:10|2169.2|2168.9|2169.5|2169.2|2169.5|2169.2|2168.7|2168.4|45
1616691260000|2021-03-25 16:54:20|2169.7|2169.4|2169.4|2169.1|2170|2169.7|2169.2|2168.9|33
1616691270000|2021-03-25 16:54:30|2169.7|2169.4|2169.7|2169.4|2170.5|2170.2|2169.6|2169.3|71
1616691280000|2021-03-25 16:54:40|2169.9|2169.6|2169.1|2168.8|2169.9|2169.6|2169.1|2168.8|53
1616691290000|2021-03-25 16:54:50|2169.3|2169|2168.9|2168.6|2169.4|2169.1|2168.7|2168.4|26
1616691300000|2021-03-25 16:55:00|2169|2168.7|2169.2|2168.9|2170|2169.7|2168.9|2168.6|66
1616691310000|2021-03-25 16:55:10|2169.3|2169|2168.6|2168.3|2169.3|2169|2168.5|2168.2|79
1616691320000|2021-03-25 16:55:20|2168.8|2168.5|2169|2168.7|2169.3|2169|2168.8|2168.5|47
1616691330000|2021-03-25 16:55:30|2169.1|2168.8|2168.5|2168.2|2169.7|2169.4|2168.4|2168.1|41
1616691340000|2021-03-25 16:55:40|2168.9|2168.6|2167.5|2167.2|2168.9|2168.6|2167.4|2167.1|81
1616691350000|2021-03-25 16:55:50|2167.3|2167|2167.1|2166.8|2167.5|2167.2|2167|2166.7|24
1616691360000|2021-03-25 16:56:00|2167.4|2167.1|2168.4|2168.1|2168.8|2168.5|2167.4|2167.1|76
1616691370000|2021-03-25 16:56:10|2168.6|2168.3|2167.5|2167.2|2168.9|2168.6|2167.2|2166.9|40
1616691380000|2021-03-25 16:56:20|2167.6|2167.3|2167.1|2166.8|2167.6|2167.3|2166.5|2166.2|49
1616691390000|2021-03-25 16:56:30|2167.6|2167.3|2167.4|2167.1|2167.6|2167.3|2167|2166.7|61
1616691400000|2021-03-25 16:56:40|2167.7|2167.4|2169|2168.7|2169|2168.7|2167.7|2167.4|81
1616691410000|2021-03-25 16:56:50|2168.7|2168.4|2168.1|2167.8|2168.8|2168.5|2167.9|2167.6|62
1616691420000|2021-03-25 16:57:00|2168|2167.7|2167.8|2167.5|2168.4|2168.1|2167.7|2167.4|59
1616691430000|2021-03-25 16:57:10|2167.9|2167.6|2168.2|2167.9|2168.6|2168.3|2167.7|2167.4|82
1616691440000|2021-03-25 16:57:20|2168.3|2168|2168.8|2168.5|2168.9|2168.6|2168.2|2167.9|57
1616691450000|2021-03-25 16:57:30|2168.7|2168.4|2167.6|2167.3|2168.9|2168.6|2167.4|2167.1|50
1616691460000|2021-03-25 16:57:40|2167.5|2167.2|2168.4|2168.1|2168.4|2168.1|2167.5|2167.2|25
1616691470000|2021-03-25 16:57:50|2168.6|2168.3|2168.6|2168.3|2168.8|2168.5|2168.4|2168.1|19
1616691480000|2021-03-25 16:58:00|2168.8|2168.5|2167.7|2167.4|2168.8|2168.5|2167.7|2167.4|40
1616691490000|2021-03-25 16:58:10|2167.6|2167.3|2166.8|2166.5|2167.9|2167.6|2166.7|2166.4|111
1616691500000|2021-03-25 16:58:20|2166.7|2166.4|2166.4|2166.1|2166.8|2166.5|2166.2|2165.9|152
1616691510000|2021-03-25 16:58:30|2166.3|2166|2165.5|2165.2|2166.4|2166.1|2165.1|2164.8|177
1616691520000|2021-03-25 16:58:40|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.5|2165.2|58
1616691530000|2021-03-25 16:58:50|2165.5|2165.2|2167|2166.7|2167.2|2166.9|2165.5|2165.2|102
1616691540000|2021-03-25 16:59:00|2167.3|2167|2166.4|2166.1|2167.7|2167.4|2166.4|2166.1|85
1616691550000|2021-03-25 16:59:10|2166.7|2166.4|2167.1|2166.8|2167.3|2167|2166.7|2166.4|16
1616691560000|2021-03-25 16:59:20|2167.2|2166.9|2166|2165.7|2167.7|2167.4|2166|2165.7|56
1616691570000|2021-03-25 16:59:30|2165.8|2165.5|2166.8|2166.5|2166.8|2166.5|2165.7|2165.4|46
1616691580000|2021-03-25 16:59:40|2166.4|2166.1|2166|2165.7|2166.9|2166.6|2165.9|2165.6|43
1616691590000|2021-03-25 16:59:50|2166.1|2165.8|2165.8|2165.5|2166.2|2165.9|2165.2|2164.9|91
1616691600000|2021-03-25 17:00:00|2165.6|2165.3|2165.6|2165.3|2166.1|2165.8|2165.5|2165.2|50
1616691610000|2021-03-25 17:00:10|2165.8|2165.5|2162.6|2162.3|2165.8|2165.5|2162.6|2162.3|199
1616691620000|2021-03-25 17:00:20|2162|2161.7|2162.9|2162.6|2163.6|2163.3|2162|2161.7|165
1616691630000|2021-03-25 17:00:30|2163.1|2162.8|2162.9|2162.6|2163.8|2163.5|2162.8|2162.5|63
1616691640000|2021-03-25 17:00:40|2163|2162.7|2163.5|2163.2|2164|2163.7|2163|2162.7|41
1616691650000|2021-03-25 17:00:50|2163.4|2163.1|2163.5|2163.2|2164.2|2163.9|2163.4|2163.1|44
1616691660000|2021-03-25 17:01:00|2163.7|2163.4|2164.4|2164.1|2164.4|2164.1|2163.5|2163.2|61
1616691670000|2021-03-25 17:01:10|2164.5|2164.2|2164.1|2163.8|2165.1|2164.8|2163.9|2163.6|72
1616691680000|2021-03-25 17:01:20|2164.2|2163.9|2164.7|2164.4|2165.1|2164.8|2163.8|2163.5|44
1616691690000|2021-03-25 17:01:30|2165|2164.7|2163.7|2163.4|2165|2164.7|2163.7|2163.4|46
1616691700000|2021-03-25 17:01:40|2163.4|2163.1|2162.6|2162.3|2163.4|2163.1|2162.3|2162|57
1616691710000|2021-03-25 17:01:50|2162.3|2162|2160.9|2160.6|2163.3|2163|2160.9|2160.6|293
1616691720000|2021-03-25 17:02:00|2161.2|2160.9|2160.5|2160.2|2161.6|2161.3|2159.8|2159.5|181
1616691730000|2021-03-25 17:02:10|2160.8|2160.5|2159.1|2158.8|2161.1|2160.8|2159.1|2158.8|196
1616691740000|2021-03-25 17:02:20|2159|2158.7|2158.3|2158|2159.8|2159.5|2158.1|2157.8|186
1616691750000|2021-03-25 17:02:30|2158.2|2157.9|2157.3|2157|2158.2|2157.9|2156.6|2156.3|142
1616691760000|2021-03-25 17:02:40|2157.4|2157.1|2159.6|2159.3|2160.8|2160.5|2157.2|2156.9|143
1616691770000|2021-03-25 17:02:50|2158.9|2158.6|2157.2|2156.9|2159|2158.7|2157|2156.7|319
1616691780000|2021-03-25 17:03:00|2157.1|2156.8|2158.3|2158|2158.7|2158.4|2156.7|2156.4|141
1616691790000|2021-03-25 17:03:10|2158.7|2158.4|2159.6|2159.3|2159.7|2159.4|2158.7|2158.4|98
1616691800000|2021-03-25 17:03:20|2159.5|2159.2|2159.2|2158.9|2160.1|2159.8|2159|2158.7|352
1616691810000|2021-03-25 17:03:30|2158.8|2158.5|2159|2158.7|2159.8|2159.5|2158.8|2158.5|60
1616691820000|2021-03-25 17:03:40|2159.1|2158.8|2160.8|2160.5|2161.2|2160.9|2159.1|2158.8|318
1616691830000|2021-03-25 17:03:50|2160.3|2160|2160.6|2160.3|2161|2160.7|2160.1|2159.8|40
1616691840000|2021-03-25 17:04:00|2160.5|2160.2|2160.1|2159.8|2160.7|2160.4|2159.8|2159.5|77
1616691850000|2021-03-25 17:04:10|2160.3|2160|2160.5|2160.2|2160.7|2160.4|2160.1|2159.8|26
1616691860000|2021-03-25 17:04:20|2160.3|2160|2160.8|2160.5|2160.9|2160.6|2159.7|2159.4|76
1616691870000|2021-03-25 17:04:30|2160.9|2160.6|2161.6|2161.3|2162.5|2162.2|2160.9|2160.6|125
1616691880000|2021-03-25 17:04:40|2162.5|2162.2|2163|2162.7|2163.3|2163|2162.2|2161.9|172
1616691890000|2021-03-25 17:04:50|2163.1|2162.8|2162.4|2162.1|2163.4|2163.1|2162.4|2162.1|88
1616691900000|2021-03-25 17:05:00|2162.3|2162|2165.7|2165.4|2165.7|2165.4|2162.1|2161.8|187
1616691910000|2021-03-25 17:05:10|2165.6|2165.3|2165.5|2165.2|2165.7|2165.4|2165.1|2164.8|278
1616691920000|2021-03-25 17:05:20|2165.1|2164.8|2164.8|2164.5|2165.3|2165|2164.2|2163.9|48
1616691930000|2021-03-25 17:05:30|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2163.8|2163.5|45
1616691940000|2021-03-25 17:05:40|2164.5|2164.2|2164.8|2164.5|2166|2165.7|2164.5|2164.2|94
1616691950000|2021-03-25 17:05:50|2164.9|2164.6|2164.9|2164.6|2165.4|2165.1|2164.4|2164.1|49
1616691960000|2021-03-25 17:06:00|2164.6|2164.3|2164.7|2164.4|2164.9|2164.6|2164.2|2163.9|73
1616691970000|2021-03-25 17:06:10|2164.5|2164.2|2163.3|2163|2164.5|2164.2|2163.2|2162.9|47
1616691980000|2021-03-25 17:06:20|2163.1|2162.8|2162.5|2162.2|2163.4|2163.1|2162|2161.7|41
1616691990000|2021-03-25 17:06:30|2162.3|2162|2162.7|2162.4|2163.2|2162.9|2162.3|2162|41
1616692000000|2021-03-25 17:06:40|2162.5|2162.2|2163|2162.7|2163.8|2163.5|2162.5|2162.2|101
1616692010000|2021-03-25 17:06:50|2163.1|2162.8|2163.8|2163.5|2164.5|2164.2|2163.1|2162.8|133
1616692020000|2021-03-25 17:07:00|2163.7|2163.4|2165.1|2164.8|2165.5|2165.2|2163.7|2163.4|169
1616692030000|2021-03-25 17:07:10|2165.6|2165.3|2164.6|2164.3|2165.8|2165.5|2164.4|2164.1|256
1616692040000|2021-03-25 17:07:20|2164.4|2164.1|2165.4|2165.1|2165.6|2165.3|2164.4|2164.1|57
1616692050000|2021-03-25 17:07:30|2165.5|2165.2|2164.9|2164.6|2165.5|2165.2|2164.4|2164.1|27
1616692060000|2021-03-25 17:07:40|2165|2164.7|2165.2|2164.9|2166.1|2165.8|2165|2164.7|246
1616692070000|2021-03-25 17:07:50|2165.3|2165|2165.1|2164.8|2166.3|2166|2165.1|2164.8|202
1616692080000|2021-03-25 17:08:00|2165.4|2165.1|2166.3|2166|2167.2|2166.9|2165.4|2165.1|93
1616692090000|2021-03-25 17:08:10|2166|2165.7|2166.9|2166.6|2166.9|2166.6|2165.9|2165.6|78
1616692100000|2021-03-25 17:08:20|2167.2|2166.9|2167|2166.7|2167.4|2167.1|2166.4|2166.1|88
1616692110000|2021-03-25 17:08:30|2167.2|2166.9|2169.5|2169.2|2169.5|2169.2|2167.2|2166.9|138
1616692120000|2021-03-25 17:08:40|2169|2168.7|2168.8|2168.5|2169.2|2168.9|2168.3|2168|73
1616692130000|2021-03-25 17:08:50|2168.7|2168.4|2168.3|2168|2169|2168.7|2167.6|2167.3|237
1616692140000|2021-03-25 17:09:00|2168.2|2167.9|2167.9|2167.6|2168.4|2168.1|2167.6|2167.3|70
1616692150000|2021-03-25 17:09:10|2168.3|2168|2168.3|2168|2168.7|2168.4|2168.1|2167.8|19
1616692160000|2021-03-25 17:09:20|2168.5|2168.2|2167.9|2167.6|2168.5|2168.2|2167.8|2167.5|35
1616692170000|2021-03-25 17:09:30|2168|2167.7|2166.7|2166.4|2168|2167.7|2166.7|2166.4|28
1616692180000|2021-03-25 17:09:40|2166.8|2166.5|2164.8|2164.5|2166.8|2166.5|2164.6|2164.3|222
1616692190000|2021-03-25 17:09:50|2165.2|2164.9|2165.4|2165.1|2165.7|2165.4|2164.4|2164.1|61
1616692200000|2021-03-25 17:10:00|2165.3|2165|2166.8|2166.5|2166.8|2166.5|2164.9|2164.6|60
1616692210000|2021-03-25 17:10:10|2166.7|2166.4|2167.1|2166.8|2167.1|2166.8|2165.8|2165.5|37
1616692220000|2021-03-25 17:10:20|2166.9|2166.6|2168.5|2168.2|2169.1|2168.8|2166.9|2166.6|215
1616692230000|2021-03-25 17:10:30|2168|2167.7|2169.3|2169|2169.3|2169|2168|2167.7|192
1616692240000|2021-03-25 17:10:40|2169.4|2169.1|2168.7|2168.4|2169.8|2169.5|2168.5|2168.2|45
1616692250000|2021-03-25 17:10:50|2168.8|2168.5|2167.7|2167.4|2168.8|2168.5|2167.6|2167.3|62
1616692260000|2021-03-25 17:11:00|2167.8|2167.5|2166.5|2166.2|2168|2167.7|2166|2165.7|40
1616692270000|2021-03-25 17:11:10|2166.4|2166.1|2166.9|2166.6|2166.9|2166.6|2165.9|2165.6|83
1616692280000|2021-03-25 17:11:20|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.4|2166.1|25
1616692290000|2021-03-25 17:11:30|2166.8|2166.5|2165.3|2165|2166.8|2166.5|2165.3|2165|54
1616692300000|2021-03-25 17:11:40|2164.8|2164.5|2164.7|2164.4|2165|2164.7|2163.9|2163.6|78
1616692310000|2021-03-25 17:11:50|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2163.5|2163.2|54
1616692320000|2021-03-25 17:12:00|2164.9|2164.6|2165.4|2165.1|2165.7|2165.4|2164.5|2164.2|29
1616692330000|2021-03-25 17:12:10|2165.7|2165.4|2166.9|2166.6|2167.8|2167.5|2165.7|2165.4|58
1616692340000|2021-03-25 17:12:20|2167|2166.7|2166.7|2166.4|2167|2166.7|2166|2165.7|30
1616692350000|2021-03-25 17:12:30|2166.6|2166.3|2165.3|2165|2166.9|2166.6|2165.2|2164.9|44
1616692360000|2021-03-25 17:12:40|2165.5|2165.2|2165.3|2165|2165.5|2165.2|2165|2164.7|26
1616692370000|2021-03-25 17:12:50|2165.1|2164.8|2165|2164.7|2165.6|2165.3|2164.8|2164.5|33
1616692380000|2021-03-25 17:13:00|2165.4|2165.1|2166.6|2166.3|2166.8|2166.5|2165.2|2164.9|33
1616692390000|2021-03-25 17:13:10|2166.8|2166.5|2166.8|2166.5|2167.1|2166.8|2166.7|2166.4|20
1616692400000|2021-03-25 17:13:20|2167.1|2166.8|2167.8|2167.5|2167.8|2167.5|2166.8|2166.5|52
1616692410000|2021-03-25 17:13:30|2167.5|2167.2|2167|2166.7|2167.5|2167.2|2166.8|2166.5|37
1616692420000|2021-03-25 17:13:40|2166.8|2166.5|2167.5|2167.2|2167.5|2167.2|2166.3|2166|26
1616692430000|2021-03-25 17:13:50|2167.6|2167.3|2167|2166.7|2167.7|2167.4|2166.8|2166.5|21
1616692440000|2021-03-25 17:14:00|2167.7|2167.4|2168.7|2168.4|2169.1|2168.8|2167.6|2167.3|79
1616692450000|2021-03-25 17:14:10|2168.6|2168.3|2168.8|2168.5|2169.2|2168.9|2168.6|2168.3|23
1616692460000|2021-03-25 17:14:20|2169|2168.7|2169.1|2168.8|2169.6|2169.3|2168.9|2168.6|23
1616692470000|2021-03-25 17:14:30|2169.6|2169.3|2170.4|2170.1|2170.6|2170.3|2169.6|2169.3|72
1616692480000|2021-03-25 17:14:40|2170.2|2169.9|2170.7|2170.4|2171.1|2170.8|2170.1|2169.8|56
1616692490000|2021-03-25 17:14:50|2170.6|2170.3|2170.3|2170|2170.9|2170.6|2170.3|2170|25
1616692500000|2021-03-25 17:15:00|2170.6|2170.3|2171.2|2170.9|2171.2|2170.9|2169.5|2169.2|170
1616692510000|2021-03-25 17:15:10|2171.1|2170.8|2170.8|2170.5|2171.6|2171.3|2170.2|2169.9|78
1616692520000|2021-03-25 17:15:20|2170.6|2170.3|2170.9|2170.6|2171.1|2170.8|2170.5|2170.2|69
1616692530000|2021-03-25 17:15:30|2171.2|2170.9|2170.7|2170.4|2171.2|2170.9|2169.9|2169.6|61
1616692540000|2021-03-25 17:15:40|2170.8|2170.5|2170.7|2170.4|2171|2170.7|2170.5|2170.2|41
1616692550000|2021-03-25 17:15:50|2170.6|2170.3|2170.3|2170|2170.6|2170.3|2169.6|2169.3|54
1616692560000|2021-03-25 17:16:00|2170.4|2170.1|2169.1|2168.8|2170.4|2170.1|2168.8|2168.5|64
1616692570000|2021-03-25 17:16:10|2168.8|2168.5|2167.9|2167.6|2168.8|2168.5|2167.6|2167.3|41
1616692580000|2021-03-25 17:16:20|2167.8|2167.5|2167.7|2167.4|2168.2|2167.9|2167.2|2166.9|50
1616692590000|2021-03-25 17:16:30|2167.8|2167.5|2167.4|2167.1|2167.8|2167.5|2167.2|2166.9|52
1616692600000|2021-03-25 17:16:40|2167.7|2167.4|2168|2167.7|2168|2167.7|2167.3|2167|29
1616692610000|2021-03-25 17:16:50|2167.9|2167.6|2168.5|2168.2|2168.9|2168.6|2167.9|2167.6|67
1616692620000|2021-03-25 17:17:00|2168.7|2168.4|2167.1|2166.8|2168.7|2168.4|2167.1|2166.8|54
1616692630000|2021-03-25 17:17:10|2167.2|2166.9|2167.9|2167.6|2167.9|2167.6|2166.9|2166.6|54
1616692640000|2021-03-25 17:17:20|2168|2167.7|2169.8|2169.5|2169.8|2169.5|2167.8|2167.5|57
1616692650000|2021-03-25 17:17:30|2170|2169.7|2169|2168.7|2170.1|2169.8|2168.9|2168.6|39
1616692660000|2021-03-25 17:17:40|2168.7|2168.4|2168.5|2168.2|2168.8|2168.5|2168.4|2168.1|10
1616692670000|2021-03-25 17:17:50|2168.2|2167.9|2167.7|2167.4|2168.5|2168.2|2167.7|2167.4|16
1616692680000|2021-03-25 17:18:00|2168|2167.7|2167.7|2167.4|2168|2167.7|2167.1|2166.8|44
1616692690000|2021-03-25 17:18:10|2167.6|2167.3|2166.8|2166.5|2168.2|2167.9|2166.8|2166.5|27
1616692700000|2021-03-25 17:18:20|2166.3|2166|2164.9|2164.6|2166.6|2166.3|2164.8|2164.5|90
1616692710000|2021-03-25 17:18:30|2164.8|2164.5|2164.9|2164.6|2165.7|2165.4|2164.5|2164.2|120
1616692720000|2021-03-25 17:18:40|2165|2164.7|2164.8|2164.5|2165.2|2164.9|2164.5|2164.2|44
1616692730000|2021-03-25 17:18:50|2164.9|2164.6|2164.1|2163.8|2164.9|2164.6|2163.8|2163.5|56
1616692740000|2021-03-25 17:19:00|2164.5|2164.2|2164.9|2164.6|2165.3|2165|2164.2|2163.9|89
1616692750000|2021-03-25 17:19:10|2165.1|2164.8|2166.5|2166.2|2166.8|2166.5|2165.1|2164.8|51
1616692760000|2021-03-25 17:19:20|2166.4|2166.1|2164.9|2164.6|2166.4|2166.1|2164.9|2164.6|19
1616692770000|2021-03-25 17:19:30|2164.6|2164.3|2164.9|2164.6|2165|2164.7|2164.3|2164|34
1616692780000|2021-03-25 17:19:40|2164.6|2164.3|2164.7|2164.4|2165.4|2165.1|2164.5|2164.2|41
1616692790000|2021-03-25 17:19:50|2165|2164.7|2165.4|2165.1|2165.4|2165.1|2165|2164.7|32
1616692800000|2021-03-25 17:20:00|2165.2|2164.9|2167.1|2166.8|2167.3|2167|2165.1|2164.8|55
1616692810000|2021-03-25 17:20:10|2167.2|2166.9|2166.3|2166|2167.2|2166.9|2166|2165.7|27
1616692820000|2021-03-25 17:20:20|2165.9|2165.6|2165.6|2165.3|2166.2|2165.9|2165.1|2164.8|30
1616692830000|2021-03-25 17:20:30|2165|2164.7|2163.8|2163.5|2165|2164.7|2163.6|2163.3|344
1616692840000|2021-03-25 17:20:40|2163.9|2163.6|2163.1|2162.8|2163.9|2163.6|2162.4|2162.1|78
1616692850000|2021-03-25 17:20:50|2163.4|2163.1|2163|2162.7|2163.5|2163.2|2162.5|2162.2|39
1616692860000|2021-03-25 17:21:00|2163.2|2162.9|2163.9|2163.6|2163.9|2163.6|2163.2|2162.9|24
1616692870000|2021-03-25 17:21:10|2164.2|2163.9|2163.4|2163.1|2164.2|2163.9|2163.4|2163.1|45
1616692880000|2021-03-25 17:21:20|2163.8|2163.5|2163.5|2163.2|2163.8|2163.5|2163.1|2162.8|27
1616692890000|2021-03-25 17:21:30|2163.4|2163.1|2162.3|2162|2163.9|2163.6|2162|2161.7|167
1616692900000|2021-03-25 17:21:40|2162|2161.7|2160.8|2160.5|2162.1|2161.8|2160.4|2160.1|246
1616692910000|2021-03-25 17:21:50|2160.6|2160.3|2160.6|2160.3|2160.9|2160.6|2160.3|2160|135
1616692920000|2021-03-25 17:22:00|2160.8|2160.5|2162.5|2162.2|2163.1|2162.8|2160.8|2160.5|266
1616692930000|2021-03-25 17:22:10|2162.7|2162.4|2162.5|2162.2|2163.2|2162.9|2162|2161.7|66
1616692940000|2021-03-25 17:22:20|2162.6|2162.3|2162.1|2161.8|2162.6|2162.3|2162|2161.7|29
1616692950000|2021-03-25 17:22:30|2161.8|2161.5|2160.6|2160.3|2161.9|2161.6|2160.4|2160.1|32
1616692960000|2021-03-25 17:22:40|2161.1|2160.8|2159.5|2159.2|2161.1|2160.8|2159.5|2159.2|41
1616692970000|2021-03-25 17:22:50|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.2|2158.9|36
1616692980000|2021-03-25 17:23:00|2159.1|2158.8|2159.5|2159.2|2159.6|2159.3|2158.9|2158.6|112
1616692990000|2021-03-25 17:23:10|2159.6|2159.3|2159.8|2159.5|2159.9|2159.6|2159.3|2159|44
1616693000000|2021-03-25 17:23:20|2159.6|2159.3|2160.6|2160.3|2160.9|2160.6|2159.6|2159.3|44
1616693010000|2021-03-25 17:23:30|2160.5|2160.2|2159.9|2159.6|2160.6|2160.3|2159.7|2159.4|36
1616693020000|2021-03-25 17:23:40|2159.7|2159.4|2160|2159.7|2161.1|2160.8|2159.7|2159.4|34
1616693030000|2021-03-25 17:23:50|2159.9|2159.6|2159.4|2159.1|2160.4|2160.1|2159.1|2158.8|49
1616693040000|2021-03-25 17:24:00|2159.2|2158.9|2159.9|2159.6|2159.9|2159.6|2159.2|2158.9|194
1616693050000|2021-03-25 17:24:10|2159.7|2159.4|2161.5|2161.2|2161.5|2161.2|2159.7|2159.4|45
1616693060000|2021-03-25 17:24:20|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.1|2160.8|39
1616693070000|2021-03-25 17:24:30|2161.2|2160.9|2160.7|2160.4|2161.2|2160.9|2160.6|2160.3|180
1616693080000|2021-03-25 17:24:40|2160.9|2160.6|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|12
1616693090000|2021-03-25 17:24:50|2160.9|2160.6|2160.2|2159.9|2161|2160.7|2159.9|2159.6|22
1616693100000|2021-03-25 17:25:00|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2159.6|2159.3|193
1616693110000|2021-03-25 17:25:10|2160.7|2160.4|2160.2|2159.9|2160.7|2160.4|2159.7|2159.4|27
1616693120000|2021-03-25 17:25:20|2160.1|2159.8|2159|2158.7|2160.2|2159.9|2158.8|2158.5|57
1616693130000|2021-03-25 17:25:30|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.1|2157.8|279
1616693140000|2021-03-25 17:25:40|2158.8|2158.5|2158.9|2158.6|2159|2158.7|2158.4|2158.1|121
1616693150000|2021-03-25 17:25:50|2158.8|2158.5|2159.2|2158.9|2159.5|2159.2|2158.5|2158.2|21
1616693160000|2021-03-25 17:26:00|2158.9|2158.6|2160.2|2159.9|2160.5|2160.2|2158.9|2158.6|52
1616693170000|2021-03-25 17:26:10|2160.3|2160|2159.8|2159.5|2160.8|2160.5|2159.8|2159.5|29
1616693180000|2021-03-25 17:26:20|2160.1|2159.8|2160.8|2160.5|2160.9|2160.6|2160|2159.7|18
1616693190000|2021-03-25 17:26:30|2160.9|2160.6|2161.5|2161.2|2162|2161.7|2160.9|2160.6|87
1616693200000|2021-03-25 17:26:40|2161.4|2161.1|2160.5|2160.2|2161.5|2161.2|2160.5|2160.2|35
1616693210000|2021-03-25 17:26:50|2160.4|2160.1|2161.4|2161.1|2161.4|2161.1|2160.4|2160.1|35
1616693220000|2021-03-25 17:27:00|2161|2160.7|2159.5|2159.2|2161|2160.7|2159.4|2159.1|21
1616693230000|2021-03-25 17:27:10|2159|2158.7|2159.3|2159|2159.4|2159.1|2159|2158.7|31
1616693240000|2021-03-25 17:27:20|2159.4|2159.1|2159.6|2159.3|2159.6|2159.3|2159|2158.7|38
1616693250000|2021-03-25 17:27:30|2159.2|2158.9|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|15
1616693260000|2021-03-25 17:27:40|2158.9|2158.6|2159.3|2159|2159.4|2159.1|2158.9|2158.6|69
1616693270000|2021-03-25 17:27:50|2159.5|2159.2|2158.5|2158.2|2159.6|2159.3|2158.4|2158.1|86
1616693280000|2021-03-25 17:28:00|2158.2|2157.9|2157.4|2157.1|2158.2|2157.9|2156.9|2156.6|94
1616693290000|2021-03-25 17:28:10|2157.5|2157.2|2158|2157.7|2158.3|2158|2157.1|2156.8|23
1616693300000|2021-03-25 17:28:20|2157.9|2157.6|2158.1|2157.8|2158.2|2157.9|2157.9|2157.6|15
1616693310000|2021-03-25 17:28:30|2157.6|2157.3|2157.5|2157.2|2158.1|2157.8|2157.4|2157.1|38
1616693320000|2021-03-25 17:28:40|2157.6|2157.3|2158.4|2158.1|2158.4|2158.1|2157.6|2157.3|38
1616693330000|2021-03-25 17:28:50|2158|2157.7|2157.1|2156.8|2158.2|2157.9|2156.9|2156.6|31
1616693340000|2021-03-25 17:29:00|2156.9|2156.6|2157.8|2157.5|2157.8|2157.5|2156.5|2156.2|93
1616693350000|2021-03-25 17:29:10|2157.4|2157.1|2157.6|2157.3|2157.8|2157.5|2156.8|2156.5|43
1616693360000|2021-03-25 17:29:20|2157.8|2157.5|2157.8|2157.5|2158.5|2158.2|2157.6|2157.3|109
1616693370000|2021-03-25 17:29:30|2157.9|2157.6|2157.9|2157.6|2158.2|2157.9|2157.5|2157.2|52
1616693380000|2021-03-25 17:29:40|2158.2|2157.9|2158.1|2157.8|2158.4|2158.1|2157.6|2157.3|37
1616693390000|2021-03-25 17:29:50|2158.2|2157.9|2158.2|2157.9|2158.5|2158.2|2157.7|2157.4|31
1616693400000|2021-03-25 17:30:00|2158.6|2158.3|2158.4|2158.1|2158.9|2158.6|2158.1|2157.8|49
1616693410000|2021-03-25 17:30:10|2158.3|2158|2158.9|2158.6|2159.6|2159.3|2158.3|2158|57
1616693420000|2021-03-25 17:30:20|2158.8|2158.5|2158.7|2158.4|2159.2|2158.9|2158.5|2158.2|30
1616693430000|2021-03-25 17:30:30|2158.6|2158.3|2158.1|2157.8|2158.6|2158.3|2157.8|2157.5|37
1616693440000|2021-03-25 17:30:40|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2158.3|2158|40
1616693450000|2021-03-25 17:30:50|2159.2|2158.9|2159.2|2158.9|2160.1|2159.8|2159|2158.7|31
1616693460000|2021-03-25 17:31:00|2159.4|2159.1|2159.5|2159.2|2159.8|2159.5|2159.1|2158.8|34
1616693470000|2021-03-25 17:31:10|2159.1|2158.8|2158.5|2158.2|2159.1|2158.8|2157.8|2157.5|35
1616693480000|2021-03-25 17:31:20|2158.6|2158.3|2158.9|2158.6|2159.1|2158.8|2158.5|2158.2|15
1616693490000|2021-03-25 17:31:30|2158.7|2158.4|2157.9|2157.6|2158.7|2158.4|2157.7|2157.4|74
1616693500000|2021-03-25 17:31:40|2158.1|2157.8|2158.6|2158.3|2158.7|2158.4|2157.9|2157.6|33
1616693510000|2021-03-25 17:31:50|2159|2158.7|2160|2159.7|2160.1|2159.8|2158.8|2158.5|25
1616693520000|2021-03-25 17:32:00|2160.2|2159.9|2161.1|2160.8|2161.3|2161|2159.9|2159.6|59
1616693530000|2021-03-25 17:32:10|2161.4|2161.1|2161.8|2161.5|2162.2|2161.9|2161.4|2161.1|59
1616693540000|2021-03-25 17:32:20|2161.6|2161.3|2161|2160.7|2161.6|2161.3|2160.9|2160.6|28
1616693550000|2021-03-25 17:32:30|2160.9|2160.6|2160.7|2160.4|2160.9|2160.6|2160|2159.7|33
1616693560000|2021-03-25 17:32:40|2160.5|2160.2|2161.2|2160.9|2161.5|2161.2|2160.5|2160.2|19
1616693570000|2021-03-25 17:32:50|2161.3|2161|2161.6|2161.3|2162.2|2161.9|2161.2|2160.9|19
1616693580000|2021-03-25 17:33:00|2161.4|2161.1|2160.9|2160.6|2161.8|2161.5|2160.9|2160.6|30
1616693590000|2021-03-25 17:33:10|2160.8|2160.5|2162.1|2161.8|2162.1|2161.8|2160.8|2160.5|38
1616693600000|2021-03-25 17:33:20|2162.3|2162|2162.1|2161.8|2162.6|2162.3|2161.4|2161.1|67
1616693610000|2021-03-25 17:33:30|2162|2161.7|2161.4|2161.1|2162|2161.7|2161.3|2161|10
1616693620000|2021-03-25 17:33:40|2161|2160.7|2161.2|2160.9|2161.5|2161.2|2160.9|2160.6|16
1616693630000|2021-03-25 17:33:50|2161.1|2160.8|2160.7|2160.4|2161.4|2161.1|2160.4|2160.1|70
1616693640000|2021-03-25 17:34:00|2160.6|2160.3|2159.1|2158.8|2160.6|2160.3|2158.9|2158.6|31
1616693650000|2021-03-25 17:34:10|2159.3|2159|2158.3|2158|2159.3|2159|2157.9|2157.6|67
1616693660000|2021-03-25 17:34:20|2158.4|2158.1|2157.1|2156.8|2158.5|2158.2|2157.1|2156.8|100
1616693670000|2021-03-25 17:34:30|2156.5|2156.2|2156.7|2156.4|2156.9|2156.6|2156.5|2156.2|63
1616693680000|2021-03-25 17:34:40|2156.5|2156.2|2157.9|2157.6|2158.3|2158|2156.5|2156.2|70
1616693690000|2021-03-25 17:34:50|2158.3|2158|2157.9|2157.6|2159|2158.7|2157.9|2157.6|45
1616693700000|2021-03-25 17:35:00|2157.5|2157.2|2158.1|2157.8|2158.1|2157.8|2157.4|2157.1|64
1616693710000|2021-03-25 17:35:10|2158.5|2158.2|2157.3|2157|2158.5|2158.2|2157.3|2157|16
1616693720000|2021-03-25 17:35:20|2157.4|2157.1|2156.4|2156.1|2157.6|2157.3|2156.4|2156.1|73
1616693730000|2021-03-25 17:35:30|2156.3|2156|2156.4|2156.1|2156.8|2156.5|2156.2|2155.9|67
1616693740000|2021-03-25 17:35:40|2156.9|2156.6|2155.4|2155.1|2156.9|2156.6|2155.4|2155.1|77
1616693750000|2021-03-25 17:35:50|2155.6|2155.3|2155.9|2155.6|2156.1|2155.8|2155.4|2155.1|78
1616693760000|2021-03-25 17:36:00|2155.4|2155.1|2155.3|2155|2156|2155.7|2155|2154.7|63
1616693770000|2021-03-25 17:36:10|2155.1|2154.8|2154.7|2154.4|2155.1|2154.8|2153.8|2153.5|139
1616693780000|2021-03-25 17:36:20|2154.6|2154.3|2154.1|2153.8|2154.6|2154.3|2153.7|2153.4|44
1616693790000|2021-03-25 17:36:30|2154.6|2154.3|2154.9|2154.6|2155.3|2155|2154.4|2154.1|91
1616693800000|2021-03-25 17:36:40|2155|2154.7|2154.6|2154.3|2155.1|2154.8|2154.3|2154|48
1616693810000|2021-03-25 17:36:50|2154.5|2154.2|2154.2|2153.9|2154.6|2154.3|2154.1|2153.8|19
1616693820000|2021-03-25 17:37:00|2154.4|2154.1|2155.3|2155|2155.5|2155.2|2154.4|2154.1|97
1616693830000|2021-03-25 17:37:10|2155.1|2154.8|2154.1|2153.8|2155.1|2154.8|2153.8|2153.5|76
1616693840000|2021-03-25 17:37:20|2154.3|2154|2153.5|2153.2|2154.3|2154|2153.4|2153.1|49
1616693850000|2021-03-25 17:37:30|2153.7|2153.4|2154.3|2154|2154.3|2154|2153.6|2153.3|76
1616693860000|2021-03-25 17:37:40|2153.7|2153.4|2154.2|2153.9|2154.2|2153.9|2153.7|2153.4|27
1616693870000|2021-03-25 17:37:50|2154.3|2154|2154.9|2154.6|2154.9|2154.6|2154.3|2154|42
1616693880000|2021-03-25 17:38:00|2155|2154.7|2154.5|2154.2|2155.5|2155.2|2154.3|2154|73
1616693890000|2021-03-25 17:38:10|2154.6|2154.3|2155.4|2155.1|2155.5|2155.2|2154.6|2154.3|28
1616693900000|2021-03-25 17:38:20|2155.7|2155.4|2156.1|2155.8|2156.1|2155.8|2155.3|2155|45
1616693910000|2021-03-25 17:38:30|2155.9|2155.6|2155.1|2154.8|2155.9|2155.6|2155.1|2154.8|34
1616693920000|2021-03-25 17:38:40|2154.9|2154.6|2155.4|2155.1|2155.4|2155.1|2154.7|2154.4|76
1616693930000|2021-03-25 17:38:50|2155.3|2155|2154.8|2154.5|2155.3|2155|2154.6|2154.3|29
1616693940000|2021-03-25 17:39:00|2154.6|2154.3|2154.5|2154.2|2155.3|2155|2154.2|2153.9|81
1616693950000|2021-03-25 17:39:10|2154.6|2154.3|2155.4|2155.1|2155.6|2155.3|2154.2|2153.9|120
1616693960000|2021-03-25 17:39:20|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2154.4|2154.1|102
1616693970000|2021-03-25 17:39:30|2155.2|2154.9|2156.6|2156.3|2156.9|2156.6|2155.2|2154.9|52
1616693980000|2021-03-25 17:39:40|2156.5|2156.2|2155.7|2155.4|2156.8|2156.5|2155.4|2155.1|67
1616693990000|2021-03-25 17:39:50|2155.4|2155.1|2155|2154.7|2155.6|2155.3|2154.9|2154.6|71
1616694000000|2021-03-25 17:40:00|2155.1|2154.8|2156.2|2155.9|2156.7|2156.4|2155|2154.7|84
1616694010000|2021-03-25 17:40:10|2156.1|2155.8|2160.4|2160.1|2160.4|2160.1|2156.1|2155.8|160
1616694020000|2021-03-25 17:40:20|2160.2|2159.9|2159.4|2159.1|2160.4|2160.1|2159.4|2159.1|94
1616694030000|2021-03-25 17:40:30|2159.2|2158.9|2158.6|2158.3|2159.2|2158.9|2158.4|2158.1|58
1616694040000|2021-03-25 17:40:40|2158.4|2158.1|2158.3|2158|2158.7|2158.4|2158.2|2157.9|16
1616694050000|2021-03-25 17:40:50|2158.4|2158.1|2159.4|2159.1|2159.4|2159.1|2158.1|2157.8|34
1616694060000|2021-03-25 17:41:00|2159.1|2158.8|2158.8|2158.5|2159.1|2158.8|2158.5|2158.2|28
1616694070000|2021-03-25 17:41:10|2158.5|2158.2|2157.9|2157.6|2158.6|2158.3|2157.7|2157.4|74
1616694080000|2021-03-25 17:41:20|2158|2157.7|2157.2|2156.9|2158.2|2157.9|2157.2|2156.9|42
1616694090000|2021-03-25 17:41:30|2157.1|2156.8|2159.3|2159|2159.3|2159|2157.1|2156.8|109
1616694100000|2021-03-25 17:41:40|2159.4|2159.1|2159.9|2159.6|2160.5|2160.2|2159.3|2159|112
1616694110000|2021-03-25 17:41:50|2159.7|2159.4|2159.6|2159.3|2160.1|2159.8|2159.5|2159.2|62
1616694120000|2021-03-25 17:42:00|2159.7|2159.4|2160.3|2160|2160.9|2160.6|2159.5|2159.2|84
1616694130000|2021-03-25 17:42:10|2160.1|2159.8|2161.5|2161.2|2161.5|2161.2|2159.7|2159.4|52
1616694140000|2021-03-25 17:42:20|2161.3|2161|2161.4|2161.1|2162|2161.7|2160.8|2160.5|45
1616694150000|2021-03-25 17:42:30|2161.8|2161.5|2160.6|2160.3|2161.8|2161.5|2160.6|2160.3|31
1616694160000|2021-03-25 17:42:40|2160.5|2160.2|2160.8|2160.5|2161|2160.7|2160.3|2160|18
1616694170000|2021-03-25 17:42:50|2160.7|2160.4|2161.2|2160.9|2161.2|2160.9|2160.7|2160.4|31
1616694180000|2021-03-25 17:43:00|2161.3|2161|2161.1|2160.8|2162|2161.7|2161.1|2160.8|48
1616694190000|2021-03-25 17:43:10|2161.2|2160.9|2159.6|2159.3|2161.4|2161.1|2159.6|2159.3|26
1616694200000|2021-03-25 17:43:20|2159.7|2159.4|2159.5|2159.2|2159.9|2159.6|2159.4|2159.1|34
1616694210000|2021-03-25 17:43:30|2159.6|2159.3|2161.7|2161.4|2161.7|2161.4|2159.6|2159.3|45
1616694220000|2021-03-25 17:43:40|2162|2161.7|2161.3|2161|2162.4|2162.1|2161.3|2161|52
1616694230000|2021-03-25 17:43:50|2161.4|2161.1|2160.8|2160.5|2161.4|2161.1|2160.6|2160.3|17
1616694240000|2021-03-25 17:44:00|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.2|2159.9|14
1616694250000|2021-03-25 17:44:10|2160.6|2160.3|2160|2159.7|2160.8|2160.5|2159.8|2159.5|91
1616694260000|2021-03-25 17:44:20|2159.8|2159.5|2160.9|2160.6|2160.9|2160.6|2159.8|2159.5|27
1616694270000|2021-03-25 17:44:30|2161|2160.7|2161.9|2161.6|2161.9|2161.6|2161|2160.7|16
1616694280000|2021-03-25 17:44:40|2161.7|2161.4|2162.4|2162.1|2162.5|2162.2|2161.4|2161.1|44
1616694290000|2021-03-25 17:44:50|2162.2|2161.9|2161.5|2161.2|2162.4|2162.1|2161.4|2161.1|62
1616694300000|2021-03-25 17:45:00|2161.4|2161.1|2161.9|2161.6|2162.1|2161.8|2160.9|2160.6|56
1616694310000|2021-03-25 17:45:10|2162|2161.7|2162.2|2161.9|2162.9|2162.6|2162|2161.7|55
1616694320000|2021-03-25 17:45:20|2161.9|2161.6|2162.4|2162.1|2162.4|2162.1|2161.6|2161.3|36
1616694330000|2021-03-25 17:45:30|2162.7|2162.4|2163.1|2162.8|2163.2|2162.9|2162.7|2162.4|56
1616694340000|2021-03-25 17:45:40|2163.3|2163|2163.1|2162.8|2163.6|2163.3|2162.7|2162.4|34
1616694350000|2021-03-25 17:45:50|2163|2162.7|2163.7|2163.4|2163.8|2163.5|2162.8|2162.5|66
1616694360000|2021-03-25 17:46:00|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163|2162.7|62
1616694370000|2021-03-25 17:46:10|2163.3|2163|2163.8|2163.5|2163.8|2163.5|2163|2162.7|43
1616694380000|2021-03-25 17:46:20|2163.7|2163.4|2162.7|2162.4|2163.7|2163.4|2162.7|2162.4|50
1616694390000|2021-03-25 17:46:30|2162.8|2162.5|2163.8|2163.5|2164.2|2163.9|2162.7|2162.4|35
1616694400000|2021-03-25 17:46:40|2164.1|2163.8|2163.1|2162.8|2164.1|2163.8|2163.1|2162.8|25
1616694410000|2021-03-25 17:46:50|2163|2162.7|2162.6|2162.3|2163|2162.7|2162.4|2162.1|40
1616694420000|2021-03-25 17:47:00|2162.3|2162|2162.2|2161.9|2162.3|2162|2161.7|2161.4|76
1616694430000|2021-03-25 17:47:10|2162|2161.7|2161.3|2161|2162.2|2161.9|2161|2160.7|76
1616694440000|2021-03-25 17:47:20|2161.2|2160.9|2158.6|2158.3|2161.4|2161.1|2158.6|2158.3|280
1616694450000|2021-03-25 17:47:30|2158.1|2157.8|2155|2154.7|2158.2|2157.9|2154.5|2154.2|212
1616694460000|2021-03-25 17:47:40|2154.9|2154.6|2156.7|2156.4|2156.7|2156.4|2154.4|2154.1|134
1616694470000|2021-03-25 17:47:50|2156.5|2156.2|2158.4|2158.1|2158.4|2158.1|2156.5|2156.2|94
1616694480000|2021-03-25 17:48:00|2158.8|2158.5|2159|2158.7|2159.3|2159|2158.4|2158.1|85
1616694490000|2021-03-25 17:48:10|2158.4|2158.1|2158.3|2158|2158.8|2158.5|2158.2|2157.9|50
1616694500000|2021-03-25 17:48:20|2158.2|2157.9|2158.2|2157.9|2158.8|2158.5|2158|2157.7|46
1616694510000|2021-03-25 17:48:30|2158.4|2158.1|2158.4|2158.1|2159.1|2158.8|2158.1|2157.8|39
1616694520000|2021-03-25 17:48:40|2158.1|2157.8|2159.1|2158.8|2159.1|2158.8|2157.9|2157.6|74
1616694530000|2021-03-25 17:48:50|2159.3|2159|2158.7|2158.4|2159.3|2159|2158.7|2158.4|63
1616694540000|2021-03-25 17:49:00|2159.2|2158.9|2159.2|2158.9|2159.6|2159.3|2158.9|2158.6|89
1616694550000|2021-03-25 17:49:10|2159.1|2158.8|2158.4|2158.1|2159.1|2158.8|2158.3|2158|47
1616694560000|2021-03-25 17:49:20|2158.8|2158.5|2158.5|2158.2|2159|2158.7|2158.1|2157.8|28
1616694570000|2021-03-25 17:49:30|2157.7|2157.4|2157.8|2157.5|2157.9|2157.6|2157.3|2157|45
1616694580000|2021-03-25 17:49:40|2157.9|2157.6|2158.1|2157.8|2158.4|2158.1|2157.9|2157.6|64
1616694590000|2021-03-25 17:49:50|2158.3|2158|2158.1|2157.8|2158.3|2158|2158.1|2157.8|10
1616694600000|2021-03-25 17:50:00|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2157.7|2157.4|31
1616694610000|2021-03-25 17:50:10|2158.2|2157.9|2158.7|2158.4|2158.7|2158.4|2157.7|2157.4|40
1616694620000|2021-03-25 17:50:20|2158.9|2158.6|2158.7|2158.4|2159.5|2159.2|2158.6|2158.3|72
1616694630000|2021-03-25 17:50:30|2158.8|2158.5|2157.4|2157.1|2158.8|2158.5|2157.1|2156.8|51
1616694640000|2021-03-25 17:50:40|2157.3|2157|2157.8|2157.5|2157.8|2157.5|2157|2156.7|40
1616694650000|2021-03-25 17:50:50|2157.7|2157.4|2158.8|2158.5|2158.8|2158.5|2157.4|2157.1|30
1616694660000|2021-03-25 17:51:00|2159.3|2159|2159.3|2159|2159.5|2159.2|2158.8|2158.5|44
1616694670000|2021-03-25 17:51:10|2159.2|2158.9|2159.6|2159.3|2159.6|2159.3|2158.8|2158.5|20
1616694680000|2021-03-25 17:51:20|2159.2|2158.9|2158.6|2158.3|2159.3|2159|2158.2|2157.9|40
1616694690000|2021-03-25 17:51:30|2158.5|2158.2|2158.7|2158.4|2158.8|2158.5|2157.9|2157.6|33
1616694700000|2021-03-25 17:51:40|2158.3|2158|2158.1|2157.8|2158.6|2158.3|2158.1|2157.8|26
1616694710000|2021-03-25 17:51:50|2158.3|2158|2158.6|2158.3|2159|2158.7|2157.9|2157.6|36
1616694720000|2021-03-25 17:52:00|2158.1|2157.8|2158.6|2158.3|2158.8|2158.5|2158|2157.7|16
1616694730000|2021-03-25 17:52:10|2158.5|2158.2|2157.6|2157.3|2158.5|2158.2|2157.6|2157.3|62
1616694740000|2021-03-25 17:52:20|2157.5|2157.2|2156.4|2156.1|2158|2157.7|2156.4|2156.1|68
1616694750000|2021-03-25 17:52:30|2156.3|2156|2157.1|2156.8|2157.3|2157|2156.3|2156|64
1616694760000|2021-03-25 17:52:40|2157.2|2156.9|2157|2156.7|2157.7|2157.4|2157|2156.7|24
1616694770000|2021-03-25 17:52:50|2156.7|2156.4|2157.1|2156.8|2157.4|2157.1|2156.7|2156.4|49
1616694780000|2021-03-25 17:53:00|2157|2156.7|2157.7|2157.4|2158.2|2157.9|2157|2156.7|31
1616694790000|2021-03-25 17:53:10|2157.5|2157.2|2158.3|2158|2158.4|2158.1|2157.4|2157.1|39
1616694800000|2021-03-25 17:53:20|2158.1|2157.8|2158.7|2158.4|2158.7|2158.4|2157.7|2157.4|30
1616694810000|2021-03-25 17:53:30|2158.2|2157.9|2158.1|2157.8|2158.4|2158.1|2157.9|2157.6|34
1616694820000|2021-03-25 17:53:40|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2157.7|2157.4|20
1616694830000|2021-03-25 17:53:50|2158.4|2158.1|2159.5|2159.2|2159.8|2159.5|2158.4|2158.1|74
1616694840000|2021-03-25 17:54:00|2158.9|2158.6|2159|2158.7|2159.2|2158.9|2158.3|2158|41
1616694850000|2021-03-25 17:54:10|2158.6|2158.3|2159.1|2158.8|2159.6|2159.3|2158.6|2158.3|72
1616694860000|2021-03-25 17:54:20|2159|2158.7|2158.4|2158.1|2159.3|2159|2158.4|2158.1|44
1616694870000|2021-03-25 17:54:30|2158.6|2158.3|2159|2158.7|2159.5|2159.2|2158.6|2158.3|49
1616694880000|2021-03-25 17:54:40|2159.1|2158.8|2159.7|2159.4|2159.9|2159.6|2159.1|2158.8|39
1616694890000|2021-03-25 17:54:50|2159.5|2159.2|2160.5|2160.2|2160.8|2160.5|2159.5|2159.2|35
1616694900000|2021-03-25 17:55:00|2161.4|2161.1|2161.1|2160.8|2161.8|2161.5|2161.1|2160.8|95
1616694910000|2021-03-25 17:55:10|2161|2160.7|2160.4|2160.1|2161|2160.7|2160.4|2160.1|31
1616694920000|2021-03-25 17:55:20|2160.5|2160.2|2160.6|2160.3|2161.1|2160.8|2160.3|2160|39
1616694930000|2021-03-25 17:55:30|2161|2160.7|2160.2|2159.9|2161|2160.7|2159.7|2159.4|45
1616694940000|2021-03-25 17:55:40|2160.1|2159.8|2159.5|2159.2|2160.1|2159.8|2159.5|2159.2|14
1616694950000|2021-03-25 17:55:50|2159.3|2159|2158.9|2158.6|2159.4|2159.1|2158.6|2158.3|33
1616694960000|2021-03-25 17:56:00|2158.8|2158.5|2158.4|2158.1|2158.8|2158.5|2157.9|2157.6|40
1616694970000|2021-03-25 17:56:10|2158.1|2157.8|2158.6|2158.3|2158.6|2158.3|2158.1|2157.8|20
1616694980000|2021-03-25 17:56:20|2158.3|2158|2157.9|2157.6|2158.7|2158.4|2157.9|2157.6|31
1616694990000|2021-03-25 17:56:30|2158|2157.7|2157.5|2157.2|2158.2|2157.9|2157.2|2156.9|39
1616695000000|2021-03-25 17:56:40|2157.7|2157.4|2158.7|2158.4|2158.7|2158.4|2157.3|2157|44
1616695010000|2021-03-25 17:56:50|2158.6|2158.3|2158.1|2157.8|2158.6|2158.3|2158|2157.7|14
1616695020000|2021-03-25 17:57:00|2158.3|2158|2158|2157.7|2158.3|2158|2157.7|2157.4|23
1616695030000|2021-03-25 17:57:10|2157.8|2157.5|2157.8|2157.5|2158.3|2158|2157.8|2157.5|28
1616695040000|2021-03-25 17:57:20|2157.7|2157.4|2156.2|2155.9|2157.7|2157.4|2155.7|2155.4|66
1616695050000|2021-03-25 17:57:30|2156.3|2156|2155.7|2155.4|2156.4|2156.1|2155.7|2155.4|36
1616695060000|2021-03-25 17:57:40|2155.8|2155.5|2156|2155.7|2156.3|2156|2155.8|2155.5|50
1616695070000|2021-03-25 17:57:50|2155.9|2155.6|2155.5|2155.2|2156.2|2155.9|2155.5|2155.2|51
1616695080000|2021-03-25 17:58:00|2156.1|2155.8|2155.4|2155.1|2156.3|2156|2155.2|2154.9|23
1616695090000|2021-03-25 17:58:10|2155.5|2155.2|2155.2|2154.9|2155.9|2155.6|2155.2|2154.9|18
1616695100000|2021-03-25 17:58:20|2155.3|2155|2155|2154.7|2155.3|2155|2154.6|2154.3|47
1616695110000|2021-03-25 17:58:30|2154.9|2154.6|2155.4|2155.1|2155.4|2155.1|2154.6|2154.3|47
1616695120000|2021-03-25 17:58:40|2155.5|2155.2|2156.2|2155.9|2156.3|2156|2155.4|2155.1|31
1616695130000|2021-03-25 17:58:50|2156.1|2155.8|2155.6|2155.3|2156.4|2156.1|2155.6|2155.3|21
1616695140000|2021-03-25 17:59:00|2155.3|2155|2156.2|2155.9|2156.2|2155.9|2155.3|2155|31
1616695150000|2021-03-25 17:59:10|2156.1|2155.8|2155.2|2154.9|2156.1|2155.8|2155.2|2154.9|34
1616695160000|2021-03-25 17:59:20|2154.8|2154.5|2153.7|2153.4|2154.9|2154.6|2153.4|2153.1|70
1616695170000|2021-03-25 17:59:30|2153.9|2153.6|2154.5|2154.2|2154.5|2154.2|2153.8|2153.5|34
1616695180000|2021-03-25 17:59:40|2154|2153.7|2153.1|2152.8|2154|2153.7|2153.1|2152.8|101
1616695190000|2021-03-25 17:59:50|2153.3|2153|2152.7|2152.4|2153.3|2153|2152.2|2151.9|68
1616695200000|2021-03-25 18:00:00|2152.6|2152.3|2153.3|2153|2153.3|2153|2151.9|2151.6|90
1616695210000|2021-03-25 18:00:10|2153.1|2152.8|2153.7|2153.4|2153.9|2153.6|2153.1|2152.8|37
1616695220000|2021-03-25 18:00:20|2153.2|2152.9|2152.6|2152.3|2153.2|2152.9|2152.6|2152.3|52
1616695230000|2021-03-25 18:00:30|2152.4|2152.1|2151.8|2151.5|2152.4|2152.1|2151.8|2151.5|44
1616695240000|2021-03-25 18:00:40|2151.6|2151.3|2151.2|2150.9|2152|2151.7|2151.2|2150.9|39
1616695250000|2021-03-25 18:00:50|2151.3|2151|2150.5|2150.2|2151.6|2151.3|2150|2149.7|157
1616695260000|2021-03-25 18:01:00|2150.3|2150|2151.3|2151|2151.3|2151|2150.1|2149.8|64
1616695270000|2021-03-25 18:01:10|2151.4|2151.1|2150.5|2150.2|2151.4|2151.1|2150.5|2150.2|100
1616695280000|2021-03-25 18:01:20|2150.4|2150.1|2149.8|2149.5|2150.4|2150.1|2149.7|2149.4|56
1616695290000|2021-03-25 18:01:30|2149.7|2149.4|2150.3|2150|2150.4|2150.1|2149.7|2149.4|62
1616695300000|2021-03-25 18:01:40|2150.1|2149.8|2150.4|2150.1|2151|2150.7|2150.1|2149.8|53
1616695310000|2021-03-25 18:01:50|2150.2|2149.9|2149.5|2149.2|2150.2|2149.9|2149.4|2149.1|76
1616695320000|2021-03-25 18:02:00|2149.6|2149.3|2150|2149.7|2150.2|2149.9|2149.5|2149.2|44
1616695330000|2021-03-25 18:02:10|2150.2|2149.9|2150.2|2149.9|2150.9|2150.6|2150.1|2149.8|73
1616695340000|2021-03-25 18:02:20|2150.5|2150.2|2151.3|2151|2151.3|2151|2150.2|2149.9|28
1616695350000|2021-03-25 18:02:30|2151.4|2151.1|2150.9|2150.6|2151.8|2151.5|2150.5|2150.2|85
1616695360000|2021-03-25 18:02:40|2151.2|2150.9|2150.9|2150.6|2151.2|2150.9|2150.8|2150.5|21
1616695370000|2021-03-25 18:02:50|2150.7|2150.4|2150.7|2150.4|2151.2|2150.9|2150.3|2150|39
1616695380000|2021-03-25 18:03:00|2151.2|2150.9|2152.1|2151.8|2152.3|2152|2151.1|2150.8|91
1616695390000|2021-03-25 18:03:10|2152.2|2151.9|2152.2|2151.9|2152.6|2152.3|2152|2151.7|33
1616695400000|2021-03-25 18:03:20|2152.3|2152|2151.9|2151.6|2152.3|2152|2151.6|2151.3|29
1616695410000|2021-03-25 18:03:30|2152|2151.7|2151.9|2151.6|2152.3|2152|2151.8|2151.5|31
1616695420000|2021-03-25 18:03:40|2152.1|2151.8|2151.1|2150.8|2152.2|2151.9|2151|2150.7|44
1616695430000|2021-03-25 18:03:50|2151.3|2151|2150.8|2150.5|2151.3|2151|2150.4|2150.1|56
1616695440000|2021-03-25 18:04:00|2150.9|2150.6|2151.2|2150.9|2151.5|2151.2|2150.9|2150.6|18
1616695450000|2021-03-25 18:04:10|2150.9|2150.6|2151.4|2151.1|2151.7|2151.4|2150.9|2150.6|24
1616695460000|2021-03-25 18:04:20|2151|2150.7|2151.2|2150.9|2151.6|2151.3|2151|2150.7|29
1616695470000|2021-03-25 18:04:30|2150.9|2150.6|2150.8|2150.5|2151.1|2150.8|2150.6|2150.3|32
1616695480000|2021-03-25 18:04:40|2150.4|2150.1|2150.4|2150.1|2150.7|2150.4|2150.4|2150.1|24
1616695490000|2021-03-25 18:04:50|2150.5|2150.2|2150.3|2150|2151|2150.7|2150.3|2150|32
1616695500000|2021-03-25 18:05:00|2150.2|2149.9|2150|2149.7|2150.8|2150.5|2149.6|2149.3|77
1616695510000|2021-03-25 18:05:10|2150.1|2149.8|2149.9|2149.6|2150.8|2150.5|2149.9|2149.6|90
1616695520000|2021-03-25 18:05:20|2149.5|2149.2|2150.1|2149.8|2150.1|2149.8|2149.4|2149.1|51
1616695530000|2021-03-25 18:05:30|2149.9|2149.6|2149.9|2149.6|2150.2|2149.9|2149.7|2149.4|32
1616695540000|2021-03-25 18:05:40|2150.5|2150.2|2151.3|2151|2151.6|2151.3|2150.5|2150.2|45
1616695550000|2021-03-25 18:05:50|2151.1|2150.8|2151.6|2151.3|2151.8|2151.5|2151.1|2150.8|29
1616695560000|2021-03-25 18:06:00|2151.8|2151.5|2150.7|2150.4|2151.8|2151.5|2150.7|2150.4|33
1616695570000|2021-03-25 18:06:10|2150.8|2150.5|2151.3|2151|2151.3|2151|2150.8|2150.5|12
1616695580000|2021-03-25 18:06:20|2151.4|2151.1|2152.6|2152.3|2152.6|2152.3|2151.4|2151.1|26
1616695590000|2021-03-25 18:06:30|2152.7|2152.4|2153.8|2153.5|2153.9|2153.6|2152.7|2152.4|48
1616695600000|2021-03-25 18:06:40|2153.9|2153.6|2154.3|2154|2154.9|2154.6|2153.7|2153.4|92
1616695610000|2021-03-25 18:06:50|2154.7|2154.4|2155.5|2155.2|2156.2|2155.9|2154.7|2154.4|121
1616695620000|2021-03-25 18:07:00|2155.6|2155.3|2155|2154.7|2155.6|2155.3|2154.5|2154.2|69
1616695630000|2021-03-25 18:07:10|2155.1|2154.8|2155.4|2155.1|2155.6|2155.3|2154.7|2154.4|33
1616695640000|2021-03-25 18:07:20|2155.6|2155.3|2155.3|2155|2155.7|2155.4|2154.9|2154.6|46
1616695650000|2021-03-25 18:07:30|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2154.5|2154.2|28
1616695660000|2021-03-25 18:07:40|2154.9|2154.6|2154.1|2153.8|2154.9|2154.6|2153.6|2153.3|35
1616695670000|2021-03-25 18:07:50|2154|2153.7|2153.5|2153.2|2154.2|2153.9|2153.4|2153.1|71
1616695680000|2021-03-25 18:08:00|2153.7|2153.4|2153.9|2153.6|2154|2153.7|2153.6|2153.3|47
1616695690000|2021-03-25 18:08:10|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2153.9|2153.6|36
1616695700000|2021-03-25 18:08:20|2154.3|2154|2154.1|2153.8|2154.6|2154.3|2153.8|2153.5|62
1616695710000|2021-03-25 18:08:30|2154.3|2154|2154.5|2154.2|2154.6|2154.3|2154|2153.7|21
1616695720000|2021-03-25 18:08:40|2154.4|2154.1|2154.4|2154.1|2155.1|2154.8|2154.4|2154.1|23
1616695730000|2021-03-25 18:08:50|2154.1|2153.8|2153.9|2153.6|2154.3|2154|2153.8|2153.5|49
1616695740000|2021-03-25 18:09:00|2154.1|2153.8|2153.7|2153.4|2154.1|2153.8|2153|2152.7|45
1616695750000|2021-03-25 18:09:10|2154.1|2153.8|2153.6|2153.3|2154.1|2153.8|2153.6|2153.3|21
1616695760000|2021-03-25 18:09:20|2153.5|2153.2|2153|2152.7|2153.5|2153.2|2152.9|2152.6|20
1616695770000|2021-03-25 18:09:30|2152.9|2152.6|2151.6|2151.3|2152.9|2152.6|2151.6|2151.3|61
1616695780000|2021-03-25 18:09:40|2151.5|2151.2|2152|2151.7|2152.2|2151.9|2151.3|2151|65
1616695790000|2021-03-25 18:09:50|2152.2|2151.9|2151.2|2150.9|2152.2|2151.9|2151.2|2150.9|20
1616695800000|2021-03-25 18:10:00|2151.3|2151|2150.8|2150.5|2151.3|2151|2150.5|2150.2|80
1616695810000|2021-03-25 18:10:10|2150.9|2150.6|2151.8|2151.5|2151.8|2151.5|2150.8|2150.5|48
1616695820000|2021-03-25 18:10:20|2151.6|2151.3|2153.1|2152.8|2153.1|2152.8|2151.6|2151.3|32
1616695830000|2021-03-25 18:10:30|2153.2|2152.9|2153.6|2153.3|2153.6|2153.3|2153.1|2152.8|18
1616695840000|2021-03-25 18:10:40|2153.3|2153|2152.9|2152.6|2153.7|2153.4|2152.7|2152.4|51
1616695850000|2021-03-25 18:10:50|2153.2|2152.9|2152.5|2152.2|2153.2|2152.9|2152.4|2152.1|27
1616695860000|2021-03-25 18:11:00|2152.2|2151.9|2152.7|2152.4|2152.7|2152.4|2151.6|2151.3|34
1616695870000|2021-03-25 18:11:10|2152.8|2152.5|2152.3|2152|2153|2152.7|2152.1|2151.8|19
1616695880000|2021-03-25 18:11:20|2152.2|2151.9|2152.3|2152|2152.6|2152.3|2152.2|2151.9|17
1616695890000|2021-03-25 18:11:30|2152.2|2151.9|2152.1|2151.8|2152.4|2152.1|2151.9|2151.6|25
1616695900000|2021-03-25 18:11:40|2152.2|2151.9|2151.5|2151.2|2152.2|2151.9|2151.5|2151.2|32
1616695910000|2021-03-25 18:11:50|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.3|2151|28
1616695920000|2021-03-25 18:12:00|2151.5|2151.2|2150.8|2150.5|2151.7|2151.4|2150.6|2150.3|46
1616695930000|2021-03-25 18:12:10|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150|2149.7|59
1616695940000|2021-03-25 18:12:20|2150.8|2150.5|2151.7|2151.4|2151.7|2151.4|2150.8|2150.5|23
1616695950000|2021-03-25 18:12:30|2151.6|2151.3|2151.7|2151.4|2152.1|2151.8|2151.5|2151.2|26
1616695960000|2021-03-25 18:12:40|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|20
1616695970000|2021-03-25 18:12:50|2151.7|2151.4|2152.4|2152.1|2152.8|2152.5|2151.7|2151.4|20
1616695980000|2021-03-25 18:13:00|2152.5|2152.2|2152.1|2151.8|2152.5|2152.2|2152|2151.7|28
1616695990000|2021-03-25 18:13:10|2151.5|2151.2|2152.7|2152.4|2152.7|2152.4|2151.5|2151.2|113
1616696000000|2021-03-25 18:13:20|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.2|2151.9|43
1616696010000|2021-03-25 18:13:30|2152.8|2152.5|2152.9|2152.6|2153.1|2152.8|2152.8|2152.5|29
1616696020000|2021-03-25 18:13:40|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.3|2152|17
1616696030000|2021-03-25 18:13:50|2152.9|2152.6|2153.1|2152.8|2153.2|2152.9|2152.8|2152.5|25
1616696040000|2021-03-25 18:14:00|2153|2152.7|2152.8|2152.5|2153|2152.7|2152.5|2152.2|24
1616696050000|2021-03-25 18:14:10|2153.1|2152.8|2156|2155.7|2156|2155.7|2153.1|2152.8|102
1616696060000|2021-03-25 18:14:20|2155.8|2155.5|2156.1|2155.8|2156.5|2156.2|2155.4|2155.1|72
1616696070000|2021-03-25 18:14:30|2155.8|2155.5|2155.7|2155.4|2155.9|2155.6|2155.1|2154.8|25
1616696080000|2021-03-25 18:14:40|2155.4|2155.1|2155.2|2154.9|2155.6|2155.3|2155.2|2154.9|158
1616696090000|2021-03-25 18:14:50|2155.7|2155.4|2155.9|2155.6|2156.2|2155.9|2155.6|2155.3|145
1616696100000|2021-03-25 18:15:00|2155.8|2155.5|2156.8|2156.5|2157|2156.7|2155.8|2155.5|86
1616696110000|2021-03-25 18:15:10|2156.6|2156.3|2156.1|2155.8|2156.6|2156.3|2155.9|2155.6|43
1616696120000|2021-03-25 18:15:20|2156.3|2156|2154.8|2154.5|2156.3|2156|2154.8|2154.5|275
1616696130000|2021-03-25 18:15:30|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.2|2153.9|62
1616696140000|2021-03-25 18:15:40|2154.3|2154|2155|2154.7|2155.3|2155|2154.3|2154|107
1616696150000|2021-03-25 18:15:50|2154.9|2154.6|2155.7|2155.4|2156.1|2155.8|2154.9|2154.6|171
1616696160000|2021-03-25 18:16:00|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2154.9|2154.6|76
1616696170000|2021-03-25 18:16:10|2155.8|2155.5|2156.8|2156.5|2156.9|2156.6|2155.6|2155.3|170
1616696180000|2021-03-25 18:16:20|2156.5|2156.2|2157|2156.7|2157|2156.7|2155.9|2155.6|156
1616696190000|2021-03-25 18:16:30|2157.2|2156.9|2156.4|2156.1|2157.3|2157|2156.2|2155.9|134
1616696200000|2021-03-25 18:16:40|2156.6|2156.3|2159.6|2159.3|2159.6|2159.3|2156.5|2156.2|128
1616696210000|2021-03-25 18:16:50|2159.9|2159.6|2161|2160.7|2161.4|2161.1|2159.5|2159.2|84
1616696220000|2021-03-25 18:17:00|2160.7|2160.4|2161.1|2160.8|2161.8|2161.5|2160.3|2160|312
1616696230000|2021-03-25 18:17:10|2161.4|2161.1|2160.7|2160.4|2161.5|2161.2|2160.5|2160.2|299
1616696240000|2021-03-25 18:17:20|2161|2160.7|2160.3|2160|2161.3|2161|2160.2|2159.9|261
1616696250000|2021-03-25 18:17:30|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159.1|2158.8|40
1616696260000|2021-03-25 18:17:40|2159.4|2159.1|2158.8|2158.5|2159.6|2159.3|2158.4|2158.1|25
1616696270000|2021-03-25 18:17:50|2158.6|2158.3|2159.6|2159.3|2159.9|2159.6|2158.6|2158.3|38
1616696280000|2021-03-25 18:18:00|2159.4|2159.1|2159|2158.7|2159.4|2159.1|2158.8|2158.5|23
1616696290000|2021-03-25 18:18:10|2158.8|2158.5|2159|2158.7|2159.6|2159.3|2158.8|2158.5|40
1616696300000|2021-03-25 18:18:20|2159.2|2158.9|2159.5|2159.2|2159.9|2159.6|2159.1|2158.8|24
1616696310000|2021-03-25 18:18:30|2159.6|2159.3|2159.6|2159.3|2160|2159.7|2159.3|2159|22
1616696320000|2021-03-25 18:18:40|2159.7|2159.4|2161.5|2161.2|2162|2161.7|2159.7|2159.4|97
1616696330000|2021-03-25 18:18:50|2161.6|2161.3|2160.2|2159.9|2161.7|2161.4|2160.2|2159.9|123
1616696340000|2021-03-25 18:19:00|2160|2159.7|2160.2|2159.9|2160.7|2160.4|2159.5|2159.2|34
1616696350000|2021-03-25 18:19:10|2160|2159.7|2161.1|2160.8|2161.1|2160.8|2159.9|2159.6|50
1616696360000|2021-03-25 18:19:20|2161.3|2161|2161.5|2161.2|2162.1|2161.8|2161.3|2161|107
1616696370000|2021-03-25 18:19:30|2161.6|2161.3|2161.5|2161.2|2162|2161.7|2161.2|2160.9|82
1616696380000|2021-03-25 18:19:40|2161.6|2161.3|2162.8|2162.5|2162.8|2162.5|2161.3|2161|70
1616696390000|2021-03-25 18:19:50|2162.7|2162.4|2163.5|2163.2|2163.5|2163.2|2162.3|2162|52
1616696400000|2021-03-25 18:20:00|2163|2162.7|2162.5|2162.2|2163|2162.7|2162.1|2161.8|160
1616696410000|2021-03-25 18:20:10|2162.6|2162.3|2162.8|2162.5|2163.1|2162.8|2162.5|2162.2|111
1616696420000|2021-03-25 18:20:20|2162.9|2162.6|2161.8|2161.5|2162.9|2162.6|2161.8|2161.5|72
1616696430000|2021-03-25 18:20:30|2161.5|2161.2|2162.5|2162.2|2162.7|2162.4|2160.5|2160.2|81
1616696440000|2021-03-25 18:20:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162|2161.7|29
1616696450000|2021-03-25 18:20:50|2162.3|2162|2161.8|2161.5|2162.9|2162.6|2161.8|2161.5|36
1616696460000|2021-03-25 18:21:00|2161.7|2161.4|2162.1|2161.8|2162.4|2162.1|2161.7|2161.4|21
1616696470000|2021-03-25 18:21:10|2162.4|2162.1|2161.9|2161.6|2162.7|2162.4|2161.9|2161.6|47
1616696480000|2021-03-25 18:21:20|2162|2161.7|2161.2|2160.9|2162|2161.7|2161.1|2160.8|44
1616696490000|2021-03-25 18:21:30|2161.3|2161|2161|2160.7|2161.4|2161.1|2161|2160.7|7
1616696500000|2021-03-25 18:21:40|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|38
1616696510000|2021-03-25 18:21:50|2160.2|2159.9|2160.3|2160|2160.4|2160.1|2160.2|2159.9|12
1616696520000|2021-03-25 18:22:00|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159|2158.7|53
1616696530000|2021-03-25 18:22:10|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.5|2159.2|30
1616696540000|2021-03-25 18:22:20|2160.2|2159.9|2161.5|2161.2|2161.5|2161.2|2160.2|2159.9|82
1616696550000|2021-03-25 18:22:30|2161.7|2161.4|2160.9|2160.6|2162.1|2161.8|2160.9|2160.6|229
1616696560000|2021-03-25 18:22:40|2160.8|2160.5|2160.4|2160.1|2161.3|2161|2160.3|2160|88
1616696570000|2021-03-25 18:22:50|2160.3|2160|2159.9|2159.6|2160.3|2160|2159.5|2159.2|39
1616696580000|2021-03-25 18:23:00|2159.7|2159.4|2159.8|2159.5|2160.2|2159.9|2159.3|2159|40
1616696590000|2021-03-25 18:23:10|2160.1|2159.8|2158.4|2158.1|2160.1|2159.8|2158.1|2157.8|53
1616696600000|2021-03-25 18:23:20|2158.2|2157.9|2156.4|2156.1|2158.5|2158.2|2156.4|2156.1|81
1616696610000|2021-03-25 18:23:30|2156.2|2155.9|2157.1|2156.8|2157.1|2156.8|2156.2|2155.9|45
1616696620000|2021-03-25 18:23:40|2156.8|2156.5|2158.7|2158.4|2158.7|2158.4|2156.8|2156.5|61
1616696630000|2021-03-25 18:23:50|2158.8|2158.5|2158.6|2158.3|2159|2158.7|2158.3|2158|30
1616696640000|2021-03-25 18:24:00|2158.8|2158.5|2158.7|2158.4|2159.4|2159.1|2158.6|2158.3|19
1616696650000|2021-03-25 18:24:10|2158.6|2158.3|2158.8|2158.5|2159.3|2159|2158.5|2158.2|22
1616696660000|2021-03-25 18:24:20|2158.6|2158.3|2159|2158.7|2159|2158.7|2157.8|2157.5|26
1616696670000|2021-03-25 18:24:30|2158.7|2158.4|2158.5|2158.2|2158.8|2158.5|2158.4|2158.1|97
1616696680000|2021-03-25 18:24:40|2158.7|2158.4|2159.1|2158.8|2159.7|2159.4|2158.7|2158.4|145
1616696690000|2021-03-25 18:24:50|2158.9|2158.6|2159.7|2159.4|2159.7|2159.4|2158.9|2158.6|26
1616696700000|2021-03-25 18:25:00|2158.9|2158.6|2160.7|2160.4|2160.7|2160.4|2158.8|2158.5|94
1616696710000|2021-03-25 18:25:10|2160.1|2159.8|2160.3|2160|2160.3|2160|2159.6|2159.3|24
1616696720000|2021-03-25 18:25:20|2160.4|2160.1|2160.5|2160.2|2160.6|2160.3|2160.1|2159.8|11
1616696730000|2021-03-25 18:25:30|2160.8|2160.5|2159.4|2159.1|2160.8|2160.5|2159.1|2158.8|301
1616696740000|2021-03-25 18:25:40|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2158.9|2158.6|39
1616696750000|2021-03-25 18:25:50|2158.9|2158.6|2159.7|2159.4|2160|2159.7|2158.9|2158.6|30
1616696760000|2021-03-25 18:26:00|2159|2158.7|2158.8|2158.5|2159.5|2159.2|2158.8|2158.5|34
1616696770000|2021-03-25 18:26:10|2158.4|2158.1|2158.6|2158.3|2159.2|2158.9|2158.3|2158|76
1616696780000|2021-03-25 18:26:20|2158.7|2158.4|2158.5|2158.2|2158.8|2158.5|2158.5|2158.2|14
1616696790000|2021-03-25 18:26:30|2158.6|2158.3|2158.5|2158.2|2159.3|2159|2158.4|2158.1|93
1616696800000|2021-03-25 18:26:40|2158.4|2158.1|2157.6|2157.3|2158.5|2158.2|2157.4|2157.1|283
1616696810000|2021-03-25 18:26:50|2157.9|2157.6|2156|2155.7|2158.5|2158.2|2156|2155.7|157
1616696820000|2021-03-25 18:27:00|2155.9|2155.6|2154.6|2154.3|2155.9|2155.6|2154.6|2154.3|185
1616696830000|2021-03-25 18:27:10|2154.8|2154.5|2153.2|2152.9|2154.8|2154.5|2152.8|2152.5|118
1616696840000|2021-03-25 18:27:20|2153.1|2152.8|2151.4|2151.1|2153.1|2152.8|2151.1|2150.8|177
1616696850000|2021-03-25 18:27:30|2151.2|2150.9|2152.2|2151.9|2152.2|2151.9|2150.9|2150.6|58
1616696860000|2021-03-25 18:27:40|2152|2151.7|2152.4|2152.1|2153.1|2152.8|2151.8|2151.5|43
1616696870000|2021-03-25 18:27:50|2152.1|2151.8|2153.5|2153.2|2153.5|2153.2|2151.7|2151.4|33
1616696880000|2021-03-25 18:28:00|2153.6|2153.3|2153|2152.7|2154.3|2154|2152.6|2152.3|72
1616696890000|2021-03-25 18:28:10|2153.1|2152.8|2152.6|2152.3|2153.3|2153|2152.6|2152.3|35
1616696900000|2021-03-25 18:28:20|2152.4|2152.1|2154|2153.7|2154|2153.7|2152.2|2151.9|67
1616696910000|2021-03-25 18:28:30|2154.2|2153.9|2153|2152.7|2154.2|2153.9|2152.6|2152.3|38
1616696920000|2021-03-25 18:28:40|2152.9|2152.6|2151.5|2151.2|2152.9|2152.6|2151.2|2150.9|43
1616696930000|2021-03-25 18:28:50|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.2|2150.9|40
1616696940000|2021-03-25 18:29:00|2151.3|2151|2150.1|2149.8|2151.3|2151|2150.1|2149.8|159
1616696950000|2021-03-25 18:29:10|2150.2|2149.9|2149.6|2149.3|2150.5|2150.2|2149.3|2149|76
1616696960000|2021-03-25 18:29:20|2149.5|2149.2|2148.3|2148|2149.5|2149.2|2148.3|2148|209
1616696970000|2021-03-25 18:29:30|2148.5|2148.2|2147.9|2147.6|2148.7|2148.4|2147.7|2147.4|75
1616696980000|2021-03-25 18:29:40|2147.6|2147.3|2147.4|2147.1|2148|2147.7|2147.2|2146.9|147
1616696990000|2021-03-25 18:29:50|2147.6|2147.3|2146.6|2146.3|2147.6|2147.3|2146.3|2146|209
1616697000000|2021-03-25 18:30:00|2146.7|2146.4|2148.7|2148.4|2149|2148.7|2146.6|2146.3|135
1616697010000|2021-03-25 18:30:10|2149.2|2148.9|2149.4|2149.1|2150.1|2149.8|2149.1|2148.8|87
1616697020000|2021-03-25 18:30:20|2149.1|2148.8|2148|2147.7|2149.2|2148.9|2147.7|2147.4|54
1616697030000|2021-03-25 18:30:30|2148.6|2148.3|2147.6|2147.3|2148.6|2148.3|2147.3|2147|68
1616697040000|2021-03-25 18:30:40|2147.7|2147.4|2147.5|2147.2|2147.8|2147.5|2147|2146.7|107
1616697050000|2021-03-25 18:30:50|2147.6|2147.3|2148.3|2148|2148.9|2148.6|2147.5|2147.2|45
1616697060000|2021-03-25 18:31:00|2148.1|2147.8|2147.1|2146.8|2148.1|2147.8|2146.6|2146.3|55
1616697070000|2021-03-25 18:31:10|2146.8|2146.5|2147.4|2147.1|2147.6|2147.3|2146.7|2146.4|53
1616697080000|2021-03-25 18:31:20|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2146.8|2146.5|18
1616697090000|2021-03-25 18:31:30|2147.1|2146.8|2147.4|2147.1|2147.5|2147.2|2147.1|2146.8|11
1616697100000|2021-03-25 18:31:40|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2146.6|2146.3|50
1616697110000|2021-03-25 18:31:50|2146.9|2146.6|2148.3|2148|2148.3|2148|2146.9|2146.6|43
1616697120000|2021-03-25 18:32:00|2148.2|2147.9|2147.6|2147.3|2148.6|2148.3|2147.5|2147.2|49
1616697130000|2021-03-25 18:32:10|2147.7|2147.4|2147.3|2147|2147.8|2147.5|2147.1|2146.8|39
1616697140000|2021-03-25 18:32:20|2147.6|2147.3|2147.1|2146.8|2147.8|2147.5|2146.8|2146.5|23
1616697150000|2021-03-25 18:32:30|2147|2146.7|2147.2|2146.9|2147.3|2147|2146.7|2146.4|48
1616697160000|2021-03-25 18:32:40|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2146.7|2146.4|10
1616697170000|2021-03-25 18:32:50|2146.9|2146.6|2147.6|2147.3|2148.1|2147.8|2146.9|2146.6|34
1616697180000|2021-03-25 18:33:00|2148|2147.7|2149.5|2149.2|2149.5|2149.2|2148|2147.7|67
1616697190000|2021-03-25 18:33:10|2149.6|2149.3|2148.6|2148.3|2150.1|2149.8|2148.6|2148.3|48
1616697200000|2021-03-25 18:33:20|2148.5|2148.2|2148.7|2148.4|2149.1|2148.8|2148.3|2148|56
1616697210000|2021-03-25 18:33:30|2148.1|2147.8|2148.8|2148.5|2148.9|2148.6|2148.1|2147.8|26
1616697220000|2021-03-25 18:33:40|2148.5|2148.2|2148.6|2148.3|2149.3|2149|2148.4|2148.1|34
1616697230000|2021-03-25 18:33:50|2148.4|2148.1|2149.3|2149|2149.3|2149|2148.2|2147.9|20
1616697240000|2021-03-25 18:34:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2148.7|2148.4|16
1616697250000|2021-03-25 18:34:10|2148.9|2148.6|2149|2148.7|2149.4|2149.1|2148.9|2148.6|26
1616697260000|2021-03-25 18:34:20|2149.1|2148.8|2148.8|2148.5|2149.1|2148.8|2148.2|2147.9|22
1616697270000|2021-03-25 18:34:30|2149|2148.7|2148.1|2147.8|2149|2148.7|2148.1|2147.8|46
1616697280000|2021-03-25 18:34:40|2148.3|2148|2149|2148.7|2149.1|2148.8|2148.2|2147.9|30
1616697290000|2021-03-25 18:34:50|2148.7|2148.4|2148.5|2148.2|2148.9|2148.6|2148.5|2148.2|14
1616697300000|2021-03-25 18:35:00|2148.4|2148.1|2147.2|2146.9|2148.4|2148.1|2146.7|2146.4|152
1616697310000|2021-03-25 18:35:10|2147.1|2146.8|2147.9|2147.6|2147.9|2147.6|2146.8|2146.5|99
1616697320000|2021-03-25 18:35:20|2148.2|2147.9|2149.2|2148.9|2149.9|2149.6|2148.2|2147.9|102
1616697330000|2021-03-25 18:35:30|2149.5|2149.2|2150.3|2150|2150.7|2150.4|2149.5|2149.2|71
1616697340000|2021-03-25 18:35:40|2150.5|2150.2|2154.1|2153.8|2154.8|2154.5|2150.3|2150|132
1616697350000|2021-03-25 18:35:50|2154.5|2154.2|2154.1|2153.8|2154.5|2154.2|2153.6|2153.3|54
1616697360000|2021-03-25 18:36:00|2153.7|2153.4|2153.3|2153|2154|2153.7|2152.8|2152.5|94
1616697370000|2021-03-25 18:36:10|2153.5|2153.2|2153.5|2153.2|2154.1|2153.8|2153.2|2152.9|79
1616697380000|2021-03-25 18:36:20|2153.9|2153.6|2154.1|2153.8|2154.9|2154.6|2153.9|2153.6|233
1616697390000|2021-03-25 18:36:30|2153.8|2153.5|2154.5|2154.2|2154.8|2154.5|2153.8|2153.5|178
1616697400000|2021-03-25 18:36:40|2154.2|2153.9|2156.3|2156|2157.3|2157|2154.2|2153.9|211
1616697410000|2021-03-25 18:36:50|2156.4|2156.1|2156.6|2156.3|2157.3|2157|2156.1|2155.8|214
1616697420000|2021-03-25 18:37:00|2157|2156.7|2157.3|2157|2157.4|2157.1|2156.4|2156.1|76
1616697430000|2021-03-25 18:37:10|2157.6|2157.3|2157.2|2156.9|2158.3|2158|2157.2|2156.9|33
1616697440000|2021-03-25 18:37:20|2156.8|2156.5|2157.2|2156.9|2157.4|2157.1|2156.6|2156.3|39
1616697450000|2021-03-25 18:37:30|2157.5|2157.2|2157.5|2157.2|2157.8|2157.5|2157.3|2157|26
1616697460000|2021-03-25 18:37:40|2157.7|2157.4|2157.9|2157.6|2158.1|2157.8|2157.2|2156.9|44
1616697470000|2021-03-25 18:37:50|2158|2157.7|2160.3|2160|2160.3|2160|2157.9|2157.6|99
1616697480000|2021-03-25 18:38:00|2160.4|2160.1|2161.7|2161.4|2161.7|2161.4|2160.4|2160.1|356
1616697490000|2021-03-25 18:38:10|2162|2161.7|2162.1|2161.8|2162.6|2162.3|2161.8|2161.5|40
1616697500000|2021-03-25 18:38:20|2161.5|2161.2|2162.8|2162.5|2162.9|2162.6|2160.7|2160.4|62
1616697510000|2021-03-25 18:38:30|2162.3|2162|2162.1|2161.8|2162.6|2162.3|2162.1|2161.8|51
1616697520000|2021-03-25 18:38:40|2162.5|2162.2|2161.9|2161.6|2162.8|2162.5|2161.9|2161.6|61
1616697530000|2021-03-25 18:38:50|2162|2161.7|2161|2160.7|2162.1|2161.8|2160.6|2160.3|53
1616697540000|2021-03-25 18:39:00|2161.4|2161.1|2161.7|2161.4|2161.9|2161.6|2161.2|2160.9|35
1616697550000|2021-03-25 18:39:10|2162|2161.7|2160.7|2160.4|2162|2161.7|2160.7|2160.4|19
1616697560000|2021-03-25 18:39:20|2160.9|2160.6|2161.7|2161.4|2161.7|2161.4|2160.9|2160.6|36
1616697570000|2021-03-25 18:39:30|2161.8|2161.5|2161.4|2161.1|2161.8|2161.5|2161.4|2161.1|28
1616697580000|2021-03-25 18:39:40|2161.3|2161|2161.4|2161.1|2161.6|2161.3|2160.8|2160.5|42
1616697590000|2021-03-25 18:39:50|2161.1|2160.8|2160.8|2160.5|2161.3|2161|2160.7|2160.4|31
1616697600000|2021-03-25 18:40:00|2160.3|2160|2161.6|2161.3|2161.6|2161.3|2160.3|2160|54
1616697610000|2021-03-25 18:40:10|2161.5|2161.2|2163.9|2163.6|2164.1|2163.8|2161.5|2161.2|377
1616697620000|2021-03-25 18:40:20|2164.1|2163.8|2162.6|2162.3|2164.3|2164|2162.3|2162|69
1616697630000|2021-03-25 18:40:30|2162.7|2162.4|2161.1|2160.8|2162.8|2162.5|2161.1|2160.8|29
1616697640000|2021-03-25 18:40:40|2161|2160.7|2161.3|2161|2161.4|2161.1|2160.4|2160.1|64
1616697650000|2021-03-25 18:40:50|2161.5|2161.2|2162.1|2161.8|2162.2|2161.9|2160.8|2160.5|44
1616697660000|2021-03-25 18:41:00|2162.4|2162.1|2162.7|2162.4|2163|2162.7|2162.4|2162.1|30
1616697670000|2021-03-25 18:41:10|2162.6|2162.3|2163.1|2162.8|2163.7|2163.4|2162.6|2162.3|26
1616697680000|2021-03-25 18:41:20|2162.7|2162.4|2161.6|2161.3|2162.8|2162.5|2161.6|2161.3|48
1616697690000|2021-03-25 18:41:30|2161.5|2161.2|2161.9|2161.6|2162.1|2161.8|2161.4|2161.1|32
1616697700000|2021-03-25 18:41:40|2162.2|2161.9|2161.6|2161.3|2162.3|2162|2161.3|2161|33
1616697710000|2021-03-25 18:41:50|2161.7|2161.4|2162.4|2162.1|2162.4|2162.1|2161.7|2161.4|7
1616697720000|2021-03-25 18:42:00|2162.3|2162|2162.8|2162.5|2163.3|2163|2162.3|2162|47
1616697730000|2021-03-25 18:42:10|2163.1|2162.8|2162.8|2162.5|2163.4|2163.1|2162.6|2162.3|21
1616697740000|2021-03-25 18:42:20|2162.7|2162.4|2163.1|2162.8|2163.1|2162.8|2162.4|2162.1|31
1616697750000|2021-03-25 18:42:30|2162.8|2162.5|2163|2162.7|2163.1|2162.8|2162.7|2162.4|24
1616697760000|2021-03-25 18:42:40|2162.7|2162.4|2163.1|2162.8|2163.4|2163.1|2162.7|2162.4|38
1616697770000|2021-03-25 18:42:50|2163.3|2163|2162.9|2162.6|2163.5|2163.2|2162.8|2162.5|28
1616697780000|2021-03-25 18:43:00|2163.2|2162.9|2163.3|2163|2163.8|2163.5|2163.1|2162.8|22
1616697790000|2021-03-25 18:43:10|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2162.7|2162.4|63
1616697800000|2021-03-25 18:43:20|2163.4|2163.1|2163.6|2163.3|2163.7|2163.4|2163.3|2163|39
1616697810000|2021-03-25 18:43:30|2163.5|2163.2|2163.1|2162.8|2163.5|2163.2|2162.4|2162.1|108
1616697820000|2021-03-25 18:43:40|2163.2|2162.9|2163.3|2163|2163.7|2163.4|2163.1|2162.8|44
1616697830000|2021-03-25 18:43:50|2163.4|2163.1|2163.9|2163.6|2163.9|2163.6|2163.4|2163.1|41
1616697840000|2021-03-25 18:44:00|2164|2163.7|2163.2|2162.9|2164.5|2164.2|2163.2|2162.9|96
1616697850000|2021-03-25 18:44:10|2163.6|2163.3|2164.2|2163.9|2164.2|2163.9|2163.1|2162.8|50
1616697860000|2021-03-25 18:44:20|2163.9|2163.6|2163.9|2163.6|2164.3|2164|2163.9|2163.6|36
1616697870000|2021-03-25 18:44:30|2164.1|2163.8|2163.6|2163.3|2164.1|2163.8|2162.9|2162.6|73
1616697880000|2021-03-25 18:44:40|2163.5|2163.2|2164.3|2164|2164.7|2164.4|2163.5|2163.2|49
1616697890000|2021-03-25 18:44:50|2164.4|2164.1|2164.5|2164.2|2164.6|2164.3|2164.1|2163.8|12
1616697900000|2021-03-25 18:45:00|2164.6|2164.3|2166.7|2166.4|2166.8|2166.5|2164.4|2164.1|97
1616697910000|2021-03-25 18:45:10|2166.8|2166.5|2166.5|2166.2|2167.2|2166.9|2166.2|2165.9|57
1616697920000|2021-03-25 18:45:20|2166.9|2166.6|2167|2166.7|2167|2166.7|2166|2165.7|47
1616697930000|2021-03-25 18:45:30|2167.1|2166.8|2166.4|2166.1|2167.1|2166.8|2166.1|2165.8|81
1616697940000|2021-03-25 18:45:40|2166.8|2166.5|2166.4|2166.1|2166.8|2166.5|2166.1|2165.8|11
1616697950000|2021-03-25 18:45:50|2166.5|2166.2|2166.5|2166.2|2166.8|2166.5|2166.3|2166|32
1616697960000|2021-03-25 18:46:00|2166.3|2166|2167.5|2167.2|2167.5|2167.2|2165.6|2165.3|78
1616697970000|2021-03-25 18:46:10|2167.4|2167.1|2167|2166.7|2167.4|2167.1|2166.9|2166.6|37
1616697980000|2021-03-25 18:46:20|2166.8|2166.5|2166.9|2166.6|2167.2|2166.9|2166.7|2166.4|18
1616697990000|2021-03-25 18:46:30|2167.1|2166.8|2165.8|2165.5|2167.1|2166.8|2165.8|2165.5|30
1616698000000|2021-03-25 18:46:40|2165.9|2165.6|2167.3|2167|2167.4|2167.1|2165.9|2165.6|53
1616698010000|2021-03-25 18:46:50|2167.1|2166.8|2167.1|2166.8|2167.5|2167.2|2167.1|2166.8|26
1616698020000|2021-03-25 18:47:00|2167.2|2166.9|2167.1|2166.8|2167.4|2167.1|2166.9|2166.6|74
1616698030000|2021-03-25 18:47:10|2167.2|2166.9|2168.3|2168|2168.3|2168|2167.2|2166.9|64
1616698040000|2021-03-25 18:47:20|2168.1|2167.8|2168.1|2167.8|2168.5|2168.2|2168.1|2167.8|22
1616698050000|2021-03-25 18:47:30|2167.9|2167.6|2168.2|2167.9|2168.4|2168.1|2167.9|2167.6|41
1616698060000|2021-03-25 18:47:40|2168|2167.7|2168.5|2168.2|2168.5|2168.2|2167.7|2167.4|46
1616698070000|2021-03-25 18:47:50|2168.4|2168.1|2167.9|2167.6|2168.6|2168.3|2167.6|2167.3|67
1616698080000|2021-03-25 18:48:00|2167.7|2167.4|2168.6|2168.3|2168.6|2168.3|2167.5|2167.2|42
1616698090000|2021-03-25 18:48:10|2168|2167.7|2167.8|2167.5|2168.1|2167.8|2167.5|2167.2|18
1616698100000|2021-03-25 18:48:20|2167.6|2167.3|2167.3|2167|2167.6|2167.3|2167|2166.7|77
1616698110000|2021-03-25 18:48:30|2167.4|2167.1|2168.1|2167.8|2168.2|2167.9|2167.4|2167.1|34
1616698120000|2021-03-25 18:48:40|2168|2167.7|2167.4|2167.1|2168|2167.7|2167.4|2167.1|20
1616698130000|2021-03-25 18:48:50|2167.3|2167|2167.7|2167.4|2167.8|2167.5|2166.9|2166.6|77
1616698140000|2021-03-25 18:49:00|2167.8|2167.5|2167.4|2167.1|2168.3|2168|2167.4|2167.1|95
1616698150000|2021-03-25 18:49:10|2167.5|2167.2|2167.6|2167.3|2168|2167.7|2167.5|2167.2|34
1616698160000|2021-03-25 18:49:20|2167.5|2167.2|2166.7|2166.4|2167.6|2167.3|2166.7|2166.4|58
1616698170000|2021-03-25 18:49:30|2166.5|2166.2|2166.1|2165.8|2167|2166.7|2166.1|2165.8|26
1616698180000|2021-03-25 18:49:40|2165.9|2165.6|2166.9|2166.6|2166.9|2166.6|2165.9|2165.6|50
1616698190000|2021-03-25 18:49:50|2166.7|2166.4|2166.4|2166.1|2167.1|2166.8|2166.4|2166.1|24
1616698200000|2021-03-25 18:50:00|2166.8|2166.5|2168.3|2168|2168.3|2168|2166.8|2166.5|70
1616698210000|2021-03-25 18:50:10|2167.9|2167.6|2167.3|2167|2167.9|2167.6|2167.3|2167|8
1616698220000|2021-03-25 18:50:20|2167.7|2167.4|2167.3|2167|2167.7|2167.4|2167.3|2167|24
1616698230000|2021-03-25 18:50:30|2167.4|2167.1|2167|2166.7|2167.4|2167.1|2166.7|2166.4|47
1616698240000|2021-03-25 18:50:40|2167.2|2166.9|2167.3|2167|2167.5|2167.2|2167|2166.7|29
1616698250000|2021-03-25 18:50:50|2167.4|2167.1|2166.8|2166.5|2167.6|2167.3|2166.8|2166.5|19
1616698260000|2021-03-25 18:51:00|2166.4|2166.1|2166.6|2166.3|2166.8|2166.5|2166.2|2165.9|40
1616698270000|2021-03-25 18:51:10|2166.8|2166.5|2166.3|2166|2167.2|2166.9|2166.3|2166|43
1616698280000|2021-03-25 18:51:20|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2165.6|2165.3|109
1616698290000|2021-03-25 18:51:30|2166.2|2165.9|2166.1|2165.8|2166.3|2166|2165.8|2165.5|65
1616698300000|2021-03-25 18:51:40|2165.8|2165.5|2167|2166.7|2167.2|2166.9|2165.7|2165.4|71
1616698310000|2021-03-25 18:51:50|2166.9|2166.6|2167.3|2167|2167.6|2167.3|2166.9|2166.6|35
1616698320000|2021-03-25 18:52:00|2167.4|2167.1|2168.6|2168.3|2168.6|2168.3|2167.4|2167.1|74
1616698330000|2021-03-25 18:52:10|2168.7|2168.4|2170|2169.7|2170|2169.7|2168.7|2168.4|137
1616698340000|2021-03-25 18:52:20|2169.8|2169.5|2170.7|2170.4|2170.7|2170.4|2169.6|2169.3|99
1616698350000|2021-03-25 18:52:30|2170.6|2170.3|2170.6|2170.3|2171.5|2171.2|2170.4|2170.1|88
1616698360000|2021-03-25 18:52:40|2170.5|2170.2|2170.7|2170.4|2170.8|2170.5|2170.2|2169.9|52
1616698370000|2021-03-25 18:52:50|2171.2|2170.9|2172.6|2172.3|2172.7|2172.4|2171.2|2170.9|89
1616698380000|2021-03-25 18:53:00|2172.4|2172.1|2171.9|2171.6|2172.8|2172.5|2171.6|2171.3|61
1616698390000|2021-03-25 18:53:10|2172|2171.7|2170.1|2169.8|2172|2171.7|2170.1|2169.8|52
1616698400000|2021-03-25 18:53:20|2170.3|2170|2170.9|2170.6|2171.2|2170.9|2170.3|2170|45
1616698410000|2021-03-25 18:53:30|2170.6|2170.3|2170.7|2170.4|2171.1|2170.8|2170.5|2170.2|20
1616698420000|2021-03-25 18:53:40|2170.8|2170.5|2171|2170.7|2171.6|2171.3|2170.8|2170.5|73
1616698430000|2021-03-25 18:53:50|2171.2|2170.9|2170.9|2170.6|2171.2|2170.9|2170.9|2170.6|15
1616698440000|2021-03-25 18:54:00|2170.6|2170.3|2172|2171.7|2172|2171.7|2170.6|2170.3|80
1616698450000|2021-03-25 18:54:10|2171.9|2171.6|2171.7|2171.4|2172.3|2172|2171.7|2171.4|27
1616698460000|2021-03-25 18:54:20|2171.9|2171.6|2172.9|2172.6|2173.1|2172.8|2171.9|2171.6|48
1616698470000|2021-03-25 18:54:30|2173.1|2172.8|2171.5|2171.2|2173.2|2172.9|2171.5|2171.2|46
1616698480000|2021-03-25 18:54:40|2171.9|2171.6|2171|2170.7|2172|2171.7|2170.5|2170.2|81
1616698490000|2021-03-25 18:54:50|2170.9|2170.6|2171.2|2170.9|2171.2|2170.9|2170.7|2170.4|116
1616698500000|2021-03-25 18:55:00|2171|2170.7|2170.4|2170.1|2171|2170.7|2170.2|2169.9|55
1616698510000|2021-03-25 18:55:10|2170.5|2170.2|2169|2168.7|2170.5|2170.2|2169|2168.7|130
1616698520000|2021-03-25 18:55:20|2168.5|2168.2|2167.9|2167.6|2168.5|2168.2|2167.7|2167.4|159
1616698530000|2021-03-25 18:55:30|2168|2167.7|2167.8|2167.5|2168.8|2168.5|2167.7|2167.4|82
1616698540000|2021-03-25 18:55:40|2168|2167.7|2166.1|2165.8|2168.4|2168.1|2166|2165.7|73
1616698550000|2021-03-25 18:55:50|2166.3|2166|2166.6|2166.3|2167.1|2166.8|2165.7|2165.4|96
1616698560000|2021-03-25 18:56:00|2165.9|2165.6|2167.4|2167.1|2167.4|2167.1|2165.9|2165.6|61
1616698570000|2021-03-25 18:56:10|2167.5|2167.2|2166.8|2166.5|2167.6|2167.3|2166.7|2166.4|59
1616698580000|2021-03-25 18:56:20|2166.7|2166.4|2166.5|2166.2|2167|2166.7|2166.3|2166|26
1616698590000|2021-03-25 18:56:30|2167.1|2166.8|2167.7|2167.4|2167.9|2167.6|2167.1|2166.8|75
1616698600000|2021-03-25 18:56:40|2167.8|2167.5|2167.3|2167|2167.9|2167.6|2167.1|2166.8|35
1616698610000|2021-03-25 18:56:50|2167.4|2167.1|2167.6|2167.3|2167.8|2167.5|2167.4|2167.1|63
1616698620000|2021-03-25 18:57:00|2167.4|2167.1|2168.7|2168.4|2169.3|2169|2167.4|2167.1|87
1616698630000|2021-03-25 18:57:10|2168.6|2168.3|2167.7|2167.4|2168.6|2168.3|2167.7|2167.4|31
1616698640000|2021-03-25 18:57:20|2167.9|2167.6|2168.5|2168.2|2169|2168.7|2167.9|2167.6|19
1616698650000|2021-03-25 18:57:30|2168.3|2168|2168.6|2168.3|2168.8|2168.5|2168.3|2168|34
1616698660000|2021-03-25 18:57:40|2168.8|2168.5|2168.4|2168.1|2168.8|2168.5|2168.2|2167.9|30
1616698670000|2021-03-25 18:57:50|2168.5|2168.2|2168.5|2168.2|2168.7|2168.4|2168.4|2168.1|15
1616698680000|2021-03-25 18:58:00|2168.6|2168.3|2169.7|2169.4|2170.3|2170|2168.6|2168.3|42
1616698690000|2021-03-25 18:58:10|2169.8|2169.5|2170.1|2169.8|2170.3|2170|2169.5|2169.2|33
1616698700000|2021-03-25 18:58:20|2169.9|2169.6|2170.1|2169.8|2170.7|2170.4|2169.5|2169.2|49
1616698710000|2021-03-25 18:58:30|2170.3|2170|2170.3|2170|2170.5|2170.2|2170|2169.7|45
1616698720000|2021-03-25 18:58:40|2169.9|2169.6|2170.6|2170.3|2171|2170.7|2169.9|2169.6|68
1616698730000|2021-03-25 18:58:50|2170.7|2170.4|2171.2|2170.9|2171.2|2170.9|2170.2|2169.9|101
1616698740000|2021-03-25 18:59:00|2171.3|2171|2171.4|2171.1|2172.2|2171.9|2171.3|2171|60
1616698750000|2021-03-25 18:59:10|2171.7|2171.4|2171.3|2171|2172.4|2172.1|2171.3|2171|102
1616698760000|2021-03-25 18:59:20|2171.4|2171.1|2170.8|2170.5|2171.4|2171.1|2170.5|2170.2|54
1616698770000|2021-03-25 18:59:30|2171|2170.7|2170.9|2170.6|2171.1|2170.8|2170.3|2170|64
1616698780000|2021-03-25 18:59:40|2170.8|2170.5|2170.3|2170|2171|2170.7|2170|2169.7|34
1616698790000|2021-03-25 18:59:50|2170|2169.7|2169.7|2169.4|2170.7|2170.4|2169.7|2169.4|31
1616698800000|2021-03-25 19:00:00|2169.3|2169|2171.1|2170.8|2171.4|2171.1|2169.3|2169|141
1616698810000|2021-03-25 19:00:10|2171|2170.7|2172.2|2171.9|2172.4|2172.1|2170.7|2170.4|75
1616698820000|2021-03-25 19:00:20|2172|2171.7|2172|2171.7|2172.6|2172.3|2171.9|2171.6|63
1616698830000|2021-03-25 19:00:30|2171.9|2171.6|2171.5|2171.2|2172.5|2172.2|2171.3|2171|76
1616698840000|2021-03-25 19:00:40|2171.3|2171|2173|2172.7|2173|2172.7|2171.3|2171|69
1616698850000|2021-03-25 19:00:50|2173.3|2173|2174.7|2174.4|2174.7|2174.4|2173.1|2172.8|158
1616698860000|2021-03-25 19:01:00|2174.6|2174.3|2173.3|2173|2174.8|2174.5|2173.1|2172.8|85
1616698870000|2021-03-25 19:01:10|2173.5|2173.2|2172|2171.7|2173.5|2173.2|2172|2171.7|66
1616698880000|2021-03-25 19:01:20|2171.9|2171.6|2172.3|2172|2172.5|2172.2|2171.7|2171.4|62
1616698890000|2021-03-25 19:01:30|2172.6|2172.3|2172.1|2171.8|2173.7|2173.4|2172.1|2171.8|76
1616698900000|2021-03-25 19:01:40|2171.8|2171.5|2169.6|2169.3|2172.1|2171.8|2169.6|2169.3|233
1616698910000|2021-03-25 19:01:50|2169.4|2169.1|2170|2169.7|2170|2169.7|2168.6|2168.3|85
1616698920000|2021-03-25 19:02:00|2169.9|2169.6|2170.4|2170.1|2170.5|2170.2|2169.8|2169.5|64
1616698930000|2021-03-25 19:02:10|2170.2|2169.9|2170.5|2170.2|2170.5|2170.2|2169.7|2169.4|39
1616698940000|2021-03-25 19:02:20|2170.6|2170.3|2170.1|2169.8|2170.6|2170.3|2170|2169.7|41
1616698950000|2021-03-25 19:02:30|2169.9|2169.6|2170.5|2170.2|2170.5|2170.2|2169.9|2169.6|46
1616698960000|2021-03-25 19:02:40|2170.4|2170.1|2170.3|2170|2170.5|2170.2|2169.5|2169.2|84
1616698970000|2021-03-25 19:02:50|2170.5|2170.2|2170.4|2170.1|2170.8|2170.5|2170.2|2169.9|38
1616698980000|2021-03-25 19:03:00|2170.3|2170|2170.2|2169.9|2170.7|2170.4|2169.8|2169.5|34
1616698990000|2021-03-25 19:03:10|2170.3|2170|2170.9|2170.6|2171.5|2171.2|2170.3|2170|127
1616699000000|2021-03-25 19:03:20|2170.7|2170.4|2170|2169.7|2171|2170.7|2169.6|2169.3|46
1616699010000|2021-03-25 19:03:30|2170.1|2169.8|2169.8|2169.5|2170.4|2170.1|2169.6|2169.3|32
1616699020000|2021-03-25 19:03:40|2169.7|2169.4|2169.8|2169.5|2169.9|2169.6|2169.4|2169.1|43
1616699030000|2021-03-25 19:03:50|2169.4|2169.1|2169.6|2169.3|2170|2169.7|2169.3|2169|39
1616699040000|2021-03-25 19:04:00|2169.9|2169.6|2170.1|2169.8|2170.1|2169.8|2169.5|2169.2|29
1616699050000|2021-03-25 19:04:10|2170|2169.7|2169|2168.7|2170.3|2170|2169|2168.7|60
1616699060000|2021-03-25 19:04:20|2169.3|2169|2169.6|2169.3|2170.2|2169.9|2169.3|2169|33
1616699070000|2021-03-25 19:04:30|2169.9|2169.6|2170.6|2170.3|2170.7|2170.4|2169.9|2169.6|77
1616699080000|2021-03-25 19:04:40|2170.3|2170|2171.7|2171.4|2171.8|2171.5|2170.3|2170|200
1616699090000|2021-03-25 19:04:50|2171.6|2171.3|2173.7|2173.4|2173.7|2173.4|2171.6|2171.3|233
1616699100000|2021-03-25 19:05:00|2173.8|2173.5|2173.3|2173|2174.1|2173.8|2172.8|2172.5|153
1616699110000|2021-03-25 19:05:10|2173|2172.7|2174.6|2174.3|2174.7|2174.4|2173|2172.7|258
1616699120000|2021-03-25 19:05:20|2174.7|2174.4|2174.8|2174.5|2175.4|2175.1|2174.4|2174.1|167
1616699130000|2021-03-25 19:05:30|2174.7|2174.4|2173.3|2173|2174.7|2174.4|2173.3|2173|37
1616699140000|2021-03-25 19:05:40|2173.2|2172.9|2172.9|2172.6|2174|2173.7|2172.9|2172.6|46
1616699150000|2021-03-25 19:05:50|2173.1|2172.8|2174.6|2174.3|2174.6|2174.3|2172.8|2172.5|91
1616699160000|2021-03-25 19:06:00|2175.1|2174.8|2174.5|2174.2|2175.2|2174.9|2174.5|2174.2|59
1616699170000|2021-03-25 19:06:10|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2172.6|2172.3|47
1616699180000|2021-03-25 19:06:20|2173|2172.7|2173.6|2173.3|2173.9|2173.6|2172.9|2172.6|88
1616699190000|2021-03-25 19:06:30|2173.3|2173|2172.4|2172.1|2173.3|2173|2172.3|2172|90
1616699200000|2021-03-25 19:06:40|2172.3|2172|2172.5|2172.2|2172.5|2172.2|2171.9|2171.6|42
1616699210000|2021-03-25 19:06:50|2172|2171.7|2170.9|2170.6|2172|2171.7|2170.9|2170.6|43
1616699220000|2021-03-25 19:07:00|2171.2|2170.9|2170.3|2170|2171.4|2171.1|2170.1|2169.8|59
1616699230000|2021-03-25 19:07:10|2170.1|2169.8|2170.1|2169.8|2170.7|2170.4|2170|2169.7|53
1616699240000|2021-03-25 19:07:20|2170.2|2169.9|2170.7|2170.4|2171.3|2171|2170.2|2169.9|383
1616699250000|2021-03-25 19:07:30|2170.6|2170.3|2170.6|2170.3|2170.9|2170.6|2170.1|2169.8|43
1616699260000|2021-03-25 19:07:40|2171.2|2170.9|2171.1|2170.8|2171.3|2171|2170.7|2170.4|43
1616699270000|2021-03-25 19:07:50|2170.9|2170.6|2170.4|2170.1|2171|2170.7|2170.4|2170.1|93
1616699280000|2021-03-25 19:08:00|2170.7|2170.4|2170.4|2170.1|2170.8|2170.5|2170.4|2170.1|34
1616699290000|2021-03-25 19:08:10|2170.6|2170.3|2170.6|2170.3|2170.7|2170.4|2170.1|2169.8|37
1616699300000|2021-03-25 19:08:20|2170.4|2170.1|2170.6|2170.3|2171|2170.7|2170.3|2170|30
1616699310000|2021-03-25 19:08:30|2170.5|2170.2|2170.2|2169.9|2170.5|2170.2|2169.9|2169.6|40
1616699320000|2021-03-25 19:08:40|2170.1|2169.8|2171.4|2171.1|2171.4|2171.1|2169.8|2169.5|54
1616699330000|2021-03-25 19:08:50|2171.3|2171|2172.2|2171.9|2172.5|2172.2|2171.3|2171|47
1616699340000|2021-03-25 19:09:00|2172|2171.7|2171.7|2171.4|2172.1|2171.8|2171|2170.7|61
1616699350000|2021-03-25 19:09:10|2171.6|2171.3|2171.6|2171.3|2171.8|2171.5|2171.1|2170.8|26
1616699360000|2021-03-25 19:09:20|2171.5|2171.2|2171.2|2170.9|2171.5|2171.2|2170.8|2170.5|31
1616699370000|2021-03-25 19:09:30|2171|2170.7|2171.1|2170.8|2171.2|2170.9|2170.9|2170.6|15
1616699380000|2021-03-25 19:09:40|2170.4|2170.1|2170.9|2170.6|2171.1|2170.8|2170.4|2170.1|37
1616699390000|2021-03-25 19:09:50|2170.6|2170.3|2170.2|2169.9|2170.7|2170.4|2169.9|2169.6|48
1616699400000|2021-03-25 19:10:00|2170.3|2170|2170.6|2170.3|2171.1|2170.8|2169.9|2169.6|105
1616699410000|2021-03-25 19:10:10|2170.8|2170.5|2170.7|2170.4|2170.9|2170.6|2170.4|2170.1|53
1616699420000|2021-03-25 19:10:20|2170.4|2170.1|2171.1|2170.8|2171.2|2170.9|2170.2|2169.9|61
1616699430000|2021-03-25 19:10:30|2171.2|2170.9|2171.1|2170.8|2171.2|2170.9|2170.7|2170.4|20
1616699440000|2021-03-25 19:10:40|2171.3|2171|2170.8|2170.5|2171.3|2171|2170.3|2170|39
1616699450000|2021-03-25 19:10:50|2170.7|2170.4|2171.3|2171|2171.7|2171.4|2170.7|2170.4|31
1616699460000|2021-03-25 19:11:00|2171.1|2170.8|2170.7|2170.4|2171.4|2171.1|2170.7|2170.4|56
1616699470000|2021-03-25 19:11:10|2170.6|2170.3|2171.1|2170.8|2171.1|2170.8|2170.6|2170.3|46
1616699480000|2021-03-25 19:11:20|2170.8|2170.5|2170.6|2170.3|2170.8|2170.5|2170.5|2170.2|43
1616699490000|2021-03-25 19:11:30|2170.4|2170.1|2170.8|2170.5|2171.2|2170.9|2170.2|2169.9|68
1616699500000|2021-03-25 19:11:40|2170.7|2170.4|2171.4|2171.1|2171.4|2171.1|2170.7|2170.4|32
1616699510000|2021-03-25 19:11:50|2171.5|2171.2|2171.8|2171.5|2172.1|2171.8|2171.1|2170.8|75
1616699520000|2021-03-25 19:12:00|2171.7|2171.4|2171.2|2170.9|2171.7|2171.4|2171|2170.7|40
1616699530000|2021-03-25 19:12:10|2171.3|2171|2171|2170.7|2171.3|2171|2170.5|2170.2|51
1616699540000|2021-03-25 19:12:20|2171.2|2170.9|2170.9|2170.6|2171.2|2170.9|2170.5|2170.2|23
1616699550000|2021-03-25 19:12:30|2171|2170.7|2171.9|2171.6|2172.1|2171.8|2171|2170.7|41
1616699560000|2021-03-25 19:12:40|2172.6|2172.3|2173.3|2173|2173.3|2173|2172.1|2171.8|45
1616699570000|2021-03-25 19:12:50|2173.4|2173.1|2173|2172.7|2173.4|2173.1|2172.9|2172.6|53
1616699580000|2021-03-25 19:13:00|2172.9|2172.6|2173.5|2173.2|2173.5|2173.2|2172.8|2172.5|56
1616699590000|2021-03-25 19:13:10|2173.4|2173.1|2175|2174.7|2175.4|2175.1|2173.4|2173.1|133
1616699600000|2021-03-25 19:13:20|2175.2|2174.9|2175.4|2175.1|2175.5|2175.2|2175|2174.7|120
1616699610000|2021-03-25 19:13:30|2175.3|2175|2176.4|2176.1|2176.6|2176.3|2175.1|2174.8|460
1616699620000|2021-03-25 19:13:40|2176.6|2176.3|2176.3|2176|2176.7|2176.4|2175.9|2175.6|192
1616699630000|2021-03-25 19:13:50|2176.4|2176.1|2177|2176.7|2177.2|2176.9|2176.4|2176.1|51
1616699640000|2021-03-25 19:14:00|2177.2|2176.9|2176.2|2175.9|2177.3|2177|2176.2|2175.9|106
1616699650000|2021-03-25 19:14:10|2176.3|2176|2174.8|2174.5|2176.4|2176.1|2174.4|2174.1|164
1616699660000|2021-03-25 19:14:20|2175.1|2174.8|2175.6|2175.3|2175.8|2175.5|2173.9|2173.6|252
1616699670000|2021-03-25 19:14:30|2175.4|2175.1|2175.1|2174.8|2175.9|2175.6|2175.1|2174.8|39
1616699680000|2021-03-25 19:14:40|2175|2174.7|2174.5|2174.2|2175.3|2175|2174.4|2174.1|93
1616699690000|2021-03-25 19:14:50|2174.8|2174.5|2174.3|2174|2174.9|2174.6|2174|2173.7|78
1616699700000|2021-03-25 19:15:00|2174.6|2174.3|2175.6|2175.3|2175.6|2175.3|2174.3|2174|67
1616699710000|2021-03-25 19:15:10|2175.4|2175.1|2177.1|2176.8|2177.3|2177|2175.4|2175.1|91
1616699720000|2021-03-25 19:15:20|2176.8|2176.5|2177.7|2177.4|2177.8|2177.5|2176.8|2176.5|82
1616699730000|2021-03-25 19:15:30|2177.8|2177.5|2176.8|2176.5|2177.8|2177.5|2176.4|2176.1|102
1616699740000|2021-03-25 19:15:40|2176.9|2176.6|2177.3|2177|2177.6|2177.3|2176.9|2176.6|58
1616699750000|2021-03-25 19:15:50|2177.8|2177.5|2177.4|2177.1|2177.9|2177.6|2177|2176.7|55
1616699760000|2021-03-25 19:16:00|2176.8|2176.5|2176.5|2176.2|2176.9|2176.6|2176.3|2176|60
1616699770000|2021-03-25 19:16:10|2176.7|2176.4|2177.4|2177.1|2177.6|2177.3|2176.5|2176.2|64
1616699780000|2021-03-25 19:16:20|2177.5|2177.2|2177.9|2177.6|2178.1|2177.8|2177.5|2177.2|69
1616699790000|2021-03-25 19:16:30|2178.1|2177.8|2177.7|2177.4|2178.1|2177.8|2177.6|2177.3|68
1616699800000|2021-03-25 19:16:40|2177.5|2177.2|2177.9|2177.6|2177.9|2177.6|2177.5|2177.2|52
1616699810000|2021-03-25 19:16:50|2178|2177.7|2177.8|2177.5|2178.2|2177.9|2177.8|2177.5|42
1616699820000|2021-03-25 19:17:00|2177.6|2177.3|2177.8|2177.5|2177.8|2177.5|2177.2|2176.9|122
1616699830000|2021-03-25 19:17:10|2177.9|2177.6|2177.3|2177|2178.5|2178.2|2177.3|2177|57
1616699840000|2021-03-25 19:17:20|2177.4|2177.1|2177.4|2177.1|2177.6|2177.3|2176.7|2176.4|92
1616699850000|2021-03-25 19:17:30|2177.5|2177.2|2177.7|2177.4|2178|2177.7|2177.2|2176.9|50
1616699860000|2021-03-25 19:17:40|2177.2|2176.9|2176.4|2176.1|2177.2|2176.9|2176.2|2175.9|69
1616699870000|2021-03-25 19:17:50|2176.6|2176.3|2176.6|2176.3|2176.7|2176.4|2176.2|2175.9|54
1616699880000|2021-03-25 19:18:00|2176.7|2176.4|2176.2|2175.9|2177|2176.7|2176.1|2175.8|77
1616699890000|2021-03-25 19:18:10|2176.3|2176|2176.5|2176.2|2177.4|2177.1|2176.2|2175.9|74
1616699900000|2021-03-25 19:18:20|2176.7|2176.4|2176.8|2176.5|2177.1|2176.8|2176.6|2176.3|45
1616699910000|2021-03-25 19:18:30|2176.7|2176.4|2176.4|2176.1|2176.7|2176.4|2176.3|2176|22
1616699920000|2021-03-25 19:18:40|2176.3|2176|2176.7|2176.4|2176.7|2176.4|2176.1|2175.8|83
1616699930000|2021-03-25 19:18:50|2176.8|2176.5|2176.9|2176.6|2177.1|2176.8|2176.5|2176.2|18
1616699940000|2021-03-25 19:19:00|2176.3|2176|2176.2|2175.9|2176.8|2176.5|2176.1|2175.8|22
1616699950000|2021-03-25 19:19:10|2176.1|2175.8|2176.7|2176.4|2176.7|2176.4|2176.1|2175.8|44
1616699960000|2021-03-25 19:19:20|2176.8|2176.5|2178|2177.7|2178|2177.7|2176.4|2176.1|181
1616699970000|2021-03-25 19:19:30|2177.9|2177.6|2178.5|2178.2|2178.5|2178.2|2177.7|2177.4|64
1616699980000|2021-03-25 19:19:40|2178.4|2178.1|2178.1|2177.8|2178.6|2178.3|2178.1|2177.8|33
1616699990000|2021-03-25 19:19:50|2178|2177.7|2178.9|2178.6|2179|2178.7|2178|2177.7|20
1616700000000|2021-03-25 19:20:00|2178.4|2178.1|2178.8|2178.5|2179|2178.7|2177.7|2177.4|127
1616700010000|2021-03-25 19:20:10|2179|2178.7|2179.3|2179|2180|2179.7|2179|2178.7|94
1616700020000|2021-03-25 19:20:20|2179.5|2179.2|2180.3|2180|2180.5|2180.2|2179.5|2179.2|149
1616700030000|2021-03-25 19:20:30|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2179.9|2179.6|91
1616700040000|2021-03-25 19:20:40|2180.3|2180|2180.5|2180.2|2180.6|2180.3|2179.9|2179.6|52
1616700050000|2021-03-25 19:20:50|2180.3|2180|2180.3|2180|2180.6|2180.3|2179.8|2179.5|79
1616700060000|2021-03-25 19:21:00|2180.6|2180.3|2179.8|2179.5|2181.2|2180.9|2179.4|2179.1|108
1616700070000|2021-03-25 19:21:10|2179.7|2179.4|2178.6|2178.3|2180|2179.7|2178.4|2178.1|77
1616700080000|2021-03-25 19:21:20|2178.8|2178.5|2178.7|2178.4|2179.2|2178.9|2178.7|2178.4|85
1616700090000|2021-03-25 19:21:30|2178.6|2178.3|2179.3|2179|2179.5|2179.2|2178.4|2178.1|105
1616700100000|2021-03-25 19:21:40|2179.4|2179.1|2179.6|2179.3|2180|2179.7|2179.4|2179.1|39
1616700110000|2021-03-25 19:21:50|2179.8|2179.5|2179.1|2178.8|2179.9|2179.6|2179.1|2178.8|36
1616700120000|2021-03-25 19:22:00|2179.3|2179|2179.4|2179.1|2179.9|2179.6|2179.1|2178.8|48
1616700130000|2021-03-25 19:22:10|2179.2|2178.9|2179.4|2179.1|2179.4|2179.1|2178.9|2178.6|31
1616700140000|2021-03-25 19:22:20|2179.5|2179.2|2179.3|2179|2179.7|2179.4|2179.2|2178.9|77
1616700150000|2021-03-25 19:22:30|2179.1|2178.8|2179.2|2178.9|2179.4|2179.1|2178.7|2178.4|32
1616700160000|2021-03-25 19:22:40|2179.7|2179.4|2179.2|2178.9|2179.7|2179.4|2179|2178.7|141
1616700170000|2021-03-25 19:22:50|2179.3|2179|2179|2178.7|2179.5|2179.2|2179|2178.7|30
1616700180000|2021-03-25 19:23:00|2179.1|2178.8|2178.9|2178.6|2179.7|2179.4|2178.9|2178.6|41
1616700190000|2021-03-25 19:23:10|2179|2178.7|2180.1|2179.8|2180.7|2180.4|2178.9|2178.6|517
1616700200000|2021-03-25 19:23:20|2180.3|2180|2180.1|2179.8|2180.4|2180.1|2180|2179.7|41
1616700210000|2021-03-25 19:23:30|2179.8|2179.5|2179.1|2178.8|2179.8|2179.5|2178.9|2178.6|86
1616700220000|2021-03-25 19:23:40|2179.2|2178.9|2179.6|2179.3|2180.1|2179.8|2179.2|2178.9|75
1616700230000|2021-03-25 19:23:50|2179.5|2179.2|2178.8|2178.5|2179.6|2179.3|2178.8|2178.5|67
1616700240000|2021-03-25 19:24:00|2178.9|2178.6|2179.7|2179.4|2180.2|2179.9|2178.7|2178.4|100
1616700250000|2021-03-25 19:24:10|2179.4|2179.1|2179.8|2179.5|2179.8|2179.5|2179.4|2179.1|23
1616700260000|2021-03-25 19:24:20|2179.9|2179.6|2180.5|2180.2|2180.7|2180.4|2179.9|2179.6|129
1616700270000|2021-03-25 19:24:30|2180.4|2180.1|2180.1|2179.8|2180.6|2180.3|2179.9|2179.6|59
1616700280000|2021-03-25 19:24:40|2180.4|2180.1|2179.7|2179.4|2180.4|2180.1|2179.7|2179.4|37
1616700290000|2021-03-25 19:24:50|2180.3|2180|2180.4|2180.1|2180.5|2180.2|2180|2179.7|45
1616700300000|2021-03-25 19:25:00|2180.6|2180.3|2180.4|2180.1|2180.7|2180.4|2180.4|2180.1|54
1616700310000|2021-03-25 19:25:10|2180.3|2180|2180.2|2179.9|2180.5|2180.2|2179.9|2179.6|20
1616700320000|2021-03-25 19:25:20|2180.5|2180.2|2180.4|2180.1|2180.6|2180.3|2180.4|2180.1|35
1616700330000|2021-03-25 19:25:30|2180.5|2180.2|2179.6|2179.3|2180.5|2180.2|2179.4|2179.1|53
1616700340000|2021-03-25 19:25:40|2179.9|2179.6|2180.2|2179.9|2180.4|2180.1|2179.7|2179.4|23
1616700350000|2021-03-25 19:25:50|2180.1|2179.8|2180.3|2180|2180.6|2180.3|2180.1|2179.8|43
1616700360000|2021-03-25 19:26:00|2180.4|2180.1|2180.6|2180.3|2181.2|2180.9|2180.4|2180.1|112
1616700370000|2021-03-25 19:26:10|2180.5|2180.2|2181.1|2180.8|2181.3|2181|2180.4|2180.1|128
1616700380000|2021-03-25 19:26:20|2181|2180.7|2180.7|2180.4|2181|2180.7|2180.4|2180.1|64
1616700390000|2021-03-25 19:26:30|2180.9|2180.6|2181.6|2181.3|2181.8|2181.5|2180.9|2180.6|57
1616700400000|2021-03-25 19:26:40|2181.7|2181.4|2181.5|2181.2|2181.7|2181.4|2181|2180.7|67
1616700410000|2021-03-25 19:26:50|2181.2|2180.9|2181.4|2181.1|2181.4|2181.1|2181.2|2180.9|8
1616700420000|2021-03-25 19:27:00|2181.3|2181|2181.4|2181.1|2181.7|2181.4|2181.2|2180.9|47
1616700430000|2021-03-25 19:27:10|2181.3|2181|2182.4|2182.1|2182.4|2182.1|2181.3|2181|56
1616700440000|2021-03-25 19:27:20|2182.2|2181.9|2181.8|2181.5|2182.6|2182.3|2181.7|2181.4|108
1616700450000|2021-03-25 19:27:30|2181.7|2181.4|2181.8|2181.5|2182.4|2182.1|2181.7|2181.4|33
1616700460000|2021-03-25 19:27:40|2181.9|2181.6|2181.6|2181.3|2181.9|2181.6|2181.4|2181.1|59
1616700470000|2021-03-25 19:27:50|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2180.8|2180.5|76
1616700480000|2021-03-25 19:28:00|2181.3|2181|2180.9|2180.6|2181.4|2181.1|2180.9|2180.6|26
1616700490000|2021-03-25 19:28:10|2180.8|2180.5|2180.7|2180.4|2181.4|2181.1|2180.7|2180.4|46
1616700500000|2021-03-25 19:28:20|2180.4|2180.1|2180.2|2179.9|2180.9|2180.6|2180.2|2179.9|45
1616700510000|2021-03-25 19:28:30|2180.4|2180.1|2179.6|2179.3|2180.4|2180.1|2179.4|2179.1|46
1616700520000|2021-03-25 19:28:40|2179.4|2179.1|2180.1|2179.8|2180.1|2179.8|2179.4|2179.1|48
1616700530000|2021-03-25 19:28:50|2180.3|2180|2180.2|2179.9|2180.8|2180.5|2180.1|2179.8|45
1616700540000|2021-03-25 19:29:00|2180.1|2179.8|2180.5|2180.2|2180.8|2180.5|2180.1|2179.8|39
1616700550000|2021-03-25 19:29:10|2180.7|2180.4|2181.3|2181|2181.6|2181.3|2180.5|2180.2|133
1616700560000|2021-03-25 19:29:20|2181|2180.7|2181.5|2181.2|2181.6|2181.3|2181|2180.7|43
1616700570000|2021-03-25 19:29:30|2181.8|2181.5|2182.3|2182|2182.4|2182.1|2181.8|2181.5|75
1616700580000|2021-03-25 19:29:40|2182.4|2182.1|2181.7|2181.4|2182.4|2182.1|2181.7|2181.4|188
1616700590000|2021-03-25 19:29:50|2181.9|2181.6|2181.9|2181.6|2182.2|2181.9|2181.8|2181.5|36
1616700600000|2021-03-25 19:30:00|2182.1|2181.8|2182.6|2182.3|2182.6|2182.3|2181.7|2181.4|79
1616700610000|2021-03-25 19:30:10|2182.5|2182.2|2181.6|2181.3|2182.5|2182.2|2181.6|2181.3|48
1616700620000|2021-03-25 19:30:20|2181.7|2181.4|2182.7|2182.4|2183|2182.7|2181.7|2181.4|107
1616700630000|2021-03-25 19:30:30|2183.1|2182.8|2181.7|2181.4|2183.1|2182.8|2181.7|2181.4|150
1616700640000|2021-03-25 19:30:40|2181.9|2181.6|2180.2|2179.9|2181.9|2181.6|2179.9|2179.6|75
1616700650000|2021-03-25 19:30:50|2180|2179.7|2180.6|2180.3|2180.6|2180.3|2179.7|2179.4|79
1616700660000|2021-03-25 19:31:00|2180.7|2180.4|2181.6|2181.3|2182.5|2182.2|2180.7|2180.4|131
1616700670000|2021-03-25 19:31:10|2181.8|2181.5|2180.6|2180.3|2181.8|2181.5|2180.5|2180.2|61
1616700680000|2021-03-25 19:31:20|2180.7|2180.4|2181.3|2181|2181.3|2181|2180.5|2180.2|57
1616700690000|2021-03-25 19:31:30|2181.1|2180.8|2181.2|2180.9|2181.8|2181.5|2181.1|2180.8|36
1616700700000|2021-03-25 19:31:40|2181.5|2181.2|2182|2181.7|2182.1|2181.8|2181.4|2181.1|67
1616700710000|2021-03-25 19:31:50|2181.8|2181.5|2182|2181.7|2182.3|2182|2181.6|2181.3|70
1616700720000|2021-03-25 19:32:00|2182.3|2182|2182.8|2182.5|2183.1|2182.8|2182.3|2182|63
1616700730000|2021-03-25 19:32:10|2182.7|2182.4|2182.9|2182.6|2183.1|2182.8|2182.5|2182.2|63
1616700740000|2021-03-25 19:32:20|2183|2182.7|2183.8|2183.5|2183.9|2183.6|2182.8|2182.5|189
1616700750000|2021-03-25 19:32:30|2183.9|2183.6|2184|2183.7|2184.3|2184|2183.8|2183.5|99
1616700760000|2021-03-25 19:32:40|2183.6|2183.3|2183.8|2183.5|2183.8|2183.5|2183.4|2183.1|238
1616700770000|2021-03-25 19:32:50|2183.9|2183.6|2183.2|2182.9|2183.9|2183.6|2183.2|2182.9|60
1616700780000|2021-03-25 19:33:00|2183.4|2183.1|2182.8|2182.5|2183.5|2183.2|2182.5|2182.2|84
1616700790000|2021-03-25 19:33:10|2182.9|2182.6|2183.3|2183|2183.4|2183.1|2182.9|2182.6|106
1616700800000|2021-03-25 19:33:20|2183.1|2182.8|2183.3|2183|2183.5|2183.2|2183.1|2182.8|31
1616700810000|2021-03-25 19:33:30|2182.9|2182.6|2183.1|2182.8|2183.4|2183.1|2182.5|2182.2|65
1616700820000|2021-03-25 19:33:40|2183|2182.7|2182.7|2182.4|2183|2182.7|2182.5|2182.2|98
1616700830000|2021-03-25 19:33:50|2182.8|2182.5|2183.2|2182.9|2183.4|2183.1|2182.7|2182.4|51
1616700840000|2021-03-25 19:34:00|2183.3|2183|2183.3|2183|2183.6|2183.3|2183|2182.7|118
1616700850000|2021-03-25 19:34:10|2183.2|2182.9|2183.3|2183|2183.9|2183.6|2183.1|2182.8|71
1616700860000|2021-03-25 19:34:20|2183.4|2183.1|2183.3|2183|2183.9|2183.6|2183.2|2182.9|60
1616700870000|2021-03-25 19:34:30|2183.4|2183.1|2183.1|2182.8|2183.4|2183.1|2182.9|2182.6|73
1616700880000|2021-03-25 19:34:40|2182.9|2182.6|2182.6|2182.3|2183.1|2182.8|2182.3|2182|228
1616700890000|2021-03-25 19:34:50|2182.8|2182.5|2182.5|2182.2|2183.1|2182.8|2182.3|2182|42
1616700900000|2021-03-25 19:35:00|2182.7|2182.4|2182.2|2181.9|2182.7|2182.4|2182.2|2181.9|76
1616700910000|2021-03-25 19:35:10|2182.3|2182|2182.1|2181.8|2182.4|2182.1|2181.8|2181.5|135
1616700920000|2021-03-25 19:35:20|2182|2181.7|2180.8|2180.5|2182|2181.7|2180.7|2180.4|137
1616700930000|2021-03-25 19:35:30|2181|2180.7|2180.9|2180.6|2181.3|2181|2180.5|2180.2|90
1616700940000|2021-03-25 19:35:40|2180.8|2180.5|2180.7|2180.4|2181.3|2181|2180.7|2180.4|63
1616700950000|2021-03-25 19:35:50|2180.8|2180.5|2180.7|2180.4|2181.1|2180.8|2180.7|2180.4|49
1616700960000|2021-03-25 19:36:00|2180.9|2180.6|2181.3|2181|2181.8|2181.5|2180.9|2180.6|74
1616700970000|2021-03-25 19:36:10|2181.6|2181.3|2181.4|2181.1|2181.6|2181.3|2181|2180.7|47
1616700980000|2021-03-25 19:36:20|2181.3|2181|2182.6|2182.3|2182.7|2182.4|2181.3|2181|84
1616700990000|2021-03-25 19:36:30|2182.7|2182.4|2182.6|2182.3|2182.9|2182.6|2182.3|2182|38
1616701000000|2021-03-25 19:36:40|2182.4|2182.1|2182.2|2181.9|2182.5|2182.2|2182.2|2181.9|47
1616701010000|2021-03-25 19:36:50|2182.1|2181.8|2182.4|2182.1|2182.5|2182.2|2182.1|2181.8|55
1616701020000|2021-03-25 19:37:00|2182.3|2182|2182.8|2182.5|2182.8|2182.5|2182.2|2181.9|65
1616701030000|2021-03-25 19:37:10|2183.2|2182.9|2183|2182.7|2183.3|2183|2182.9|2182.6|59
1616701040000|2021-03-25 19:37:20|2182.9|2182.6|2184.2|2183.9|2184.2|2183.9|2182.9|2182.6|121
1616701050000|2021-03-25 19:37:30|2184.1|2183.8|2184.7|2184.4|2184.7|2184.4|2184.1|2183.8|68
1616701060000|2021-03-25 19:37:40|2184.6|2184.3|2184.8|2184.5|2184.9|2184.6|2184.2|2183.9|67
1616701070000|2021-03-25 19:37:50|2184.7|2184.4|2185.3|2185|2185.3|2185|2184.1|2183.8|89
1616701080000|2021-03-25 19:38:00|2185.1|2184.8|2185.7|2185.4|2185.7|2185.4|2185|2184.7|107
1616701090000|2021-03-25 19:38:10|2185.6|2185.3|2185.5|2185.2|2186.1|2185.8|2185.5|2185.2|76
1616701100000|2021-03-25 19:38:20|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|55
1616701110000|2021-03-25 19:38:30|2185.6|2185.3|2185.4|2185.1|2185.7|2185.4|2185.1|2184.8|69
1616701120000|2021-03-25 19:38:40|2185.3|2185|2184.8|2184.5|2185.8|2185.5|2184.8|2184.5|75
1616701130000|2021-03-25 19:38:50|2184.9|2184.6|2185.9|2185.6|2186|2185.7|2184.9|2184.6|54
1616701140000|2021-03-25 19:39:00|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2185.6|2185.3|79
1616701150000|2021-03-25 19:39:10|2186.2|2185.9|2185.9|2185.6|2186.5|2186.2|2185.8|2185.5|38
1616701160000|2021-03-25 19:39:20|2186|2185.7|2186|2185.7|2186.2|2185.9|2185.8|2185.5|53
1616701170000|2021-03-25 19:39:30|2185.6|2185.3|2185.6|2185.3|2186|2185.7|2185.2|2184.9|128
1616701180000|2021-03-25 19:39:40|2185.5|2185.2|2185.8|2185.5|2185.9|2185.6|2185.2|2184.9|54
1616701190000|2021-03-25 19:39:50|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|35
1616701200000|2021-03-25 19:40:00|2185.8|2185.5|2186.3|2186|2186.3|2186|2185.7|2185.4|69
1616701210000|2021-03-25 19:40:10|2186.2|2185.9|2187|2186.7|2187|2186.7|2186.2|2185.9|102
1616701220000|2021-03-25 19:40:20|2186.9|2186.6|2187.4|2187.1|2187.5|2187.2|2186.7|2186.4|291
1616701230000|2021-03-25 19:40:30|2187.3|2187|2188|2187.7|2188|2187.7|2187.3|2187|83
1616701240000|2021-03-25 19:40:40|2188.1|2187.8|2188.8|2188.5|2188.9|2188.6|2188.1|2187.8|155
1616701250000|2021-03-25 19:40:50|2188.7|2188.4|2188.9|2188.6|2189.2|2188.9|2188.6|2188.3|138
1616701260000|2021-03-25 19:41:00|2189|2188.7|2189.7|2189.4|2189.7|2189.4|2188.9|2188.6|111
1616701270000|2021-03-25 19:41:10|2189.8|2189.5|2189.9|2189.6|2190.1|2189.8|2189.5|2189.2|264
1616701280000|2021-03-25 19:41:20|2190.1|2189.8|2190|2189.7|2190.2|2189.9|2189.7|2189.4|176
1616701290000|2021-03-25 19:41:30|2189.9|2189.6|2190.2|2189.9|2190.3|2190|2189.7|2189.4|90
1616701300000|2021-03-25 19:41:40|2190.3|2190|2190.1|2189.8|2190.4|2190.1|2190.1|2189.8|130
1616701310000|2021-03-25 19:41:50|2190.2|2189.9|2190.2|2189.9|2190.5|2190.2|2190.1|2189.8|119
1616701320000|2021-03-25 19:42:00|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|112
1616701330000|2021-03-25 19:42:10|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.1|2188.8|74
1616701340000|2021-03-25 19:42:20|2189.3|2189|2188.9|2188.6|2189.6|2189.3|2188.7|2188.4|98
1616701350000|2021-03-25 19:42:30|2188.8|2188.5|2189.2|2188.9|2189.2|2188.9|2188.7|2188.4|74
1616701360000|2021-03-25 19:42:40|2189.3|2189|2188.8|2188.5|2189.6|2189.3|2188.6|2188.3|88
1616701370000|2021-03-25 19:42:50|2188.9|2188.6|2188.7|2188.4|2189.2|2188.9|2188.7|2188.4|41
1616701380000|2021-03-25 19:43:00|2188.8|2188.5|2188.4|2188.1|2189.1|2188.8|2188.4|2188.1|84
1616701390000|2021-03-25 19:43:10|2188.5|2188.2|2188.5|2188.2|2188.7|2188.4|2188.3|2188|48
1616701400000|2021-03-25 19:43:20|2188.4|2188.1|2188.2|2187.9|2188.5|2188.2|2188|2187.7|109
1616701410000|2021-03-25 19:43:30|2188.3|2188|2188.3|2188|2189|2188.7|2188.2|2187.9|113
1616701420000|2021-03-25 19:43:40|2188.2|2187.9|2187|2186.7|2188.4|2188.1|2187|2186.7|281
1616701430000|2021-03-25 19:43:50|2187.1|2186.8|2185.2|2184.9|2187.1|2186.8|2185.2|2184.9|161
1616701440000|2021-03-25 19:44:00|2185.3|2185|2184.8|2184.5|2185.6|2185.3|2184.8|2184.5|151
1616701450000|2021-03-25 19:44:10|2185.4|2185.1|2185.3|2185|2185.8|2185.5|2184.5|2184.2|101
1616701460000|2021-03-25 19:44:20|2185.1|2184.8|2185.3|2185|2185.5|2185.2|2185|2184.7|58
1616701470000|2021-03-25 19:44:30|2185.1|2184.8|2185.3|2185|2185.8|2185.5|2185.1|2184.8|112
1616701480000|2021-03-25 19:44:40|2185.7|2185.4|2186|2185.7|2186.1|2185.8|2185.4|2185.1|112
1616701490000|2021-03-25 19:44:50|2185.8|2185.5|2186.7|2186.4|2186.9|2186.6|2185.7|2185.4|105
1616701500000|2021-03-25 19:45:00|2186.5|2186.2|2186.8|2186.5|2187.2|2186.9|2186.4|2186.1|92
1616701510000|2021-03-25 19:45:10|2186.7|2186.4|2186.9|2186.6|2187.3|2187|2186.2|2185.9|131
1616701520000|2021-03-25 19:45:20|2186.8|2186.5|2187.7|2187.4|2187.7|2187.4|2186.7|2186.4|56
1616701530000|2021-03-25 19:45:30|2187.5|2187.2|2188.2|2187.9|2188.2|2187.9|2187.4|2187.1|76
1616701540000|2021-03-25 19:45:40|2188.3|2188|2188.2|2187.9|2188.3|2188|2187.4|2187.1|39
1616701550000|2021-03-25 19:45:50|2188.3|2188|2188.8|2188.5|2189.3|2189|2188.2|2187.9|70
1616701560000|2021-03-25 19:46:00|2188.9|2188.6|2188.7|2188.4|2189|2188.7|2188.3|2188|65
1616701570000|2021-03-25 19:46:10|2188.4|2188.1|2188.7|2188.4|2189.1|2188.8|2188.2|2187.9|109
1616701580000|2021-03-25 19:46:20|2188.5|2188.2|2188.1|2187.8|2188.6|2188.3|2188.1|2187.8|29
1616701590000|2021-03-25 19:46:30|2187.9|2187.6|2187.4|2187.1|2187.9|2187.6|2187.3|2187|58
1616701600000|2021-03-25 19:46:40|2187.5|2187.2|2186.9|2186.6|2187.5|2187.2|2186.8|2186.5|156
1616701610000|2021-03-25 19:46:50|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2185.9|2185.6|87
1616701620000|2021-03-25 19:47:00|2186.5|2186.2|2185.8|2185.5|2186.5|2186.2|2185.7|2185.4|86
1616701630000|2021-03-25 19:47:10|2186|2185.7|2186.4|2186.1|2186.6|2186.3|2186|2185.7|81
1616701640000|2021-03-25 19:47:20|2186.6|2186.3|2187.8|2187.5|2187.8|2187.5|2186.4|2186.1|38
1616701650000|2021-03-25 19:47:30|2187.6|2187.3|2187.9|2187.6|2188|2187.7|2187.6|2187.3|63
1616701660000|2021-03-25 19:47:40|2188.1|2187.8|2188.4|2188.1|2188.4|2188.1|2187.7|2187.4|32
1616701670000|2021-03-25 19:47:50|2188.5|2188.2|2188.9|2188.6|2188.9|2188.6|2187.9|2187.6|39
1616701680000|2021-03-25 19:48:00|2188.8|2188.5|2188.5|2188.2|2188.8|2188.5|2187.6|2187.3|46
1616701690000|2021-03-25 19:48:10|2188.6|2188.3|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|15
1616701700000|2021-03-25 19:48:20|2188.7|2188.4|2188.8|2188.5|2189|2188.7|2188.5|2188.2|59
1616701710000|2021-03-25 19:48:30|2188.6|2188.3|2188.4|2188.1|2188.7|2188.4|2188.3|2188|18
1616701720000|2021-03-25 19:48:40|2188.5|2188.2|2189.3|2189|2189.3|2189|2188.5|2188.2|50
1616701730000|2021-03-25 19:48:50|2189.4|2189.1|2189.8|2189.5|2190|2189.7|2189.3|2189|117
1616701740000|2021-03-25 19:49:00|2189.6|2189.3|2188.5|2188.2|2189.9|2189.6|2188.5|2188.2|94
1616701750000|2021-03-25 19:49:10|2188.8|2188.5|2188.9|2188.6|2189.2|2188.9|2188.6|2188.3|78
1616701760000|2021-03-25 19:49:20|2188.8|2188.5|2188.8|2188.5|2189.2|2188.9|2188.7|2188.4|125
1616701770000|2021-03-25 19:49:30|2188.9|2188.6|2188.9|2188.6|2189.2|2188.9|2188.9|2188.6|52
1616701780000|2021-03-25 19:49:40|2189.1|2188.8|2188.7|2188.4|2189.1|2188.8|2188.3|2188|89
1616701790000|2021-03-25 19:49:50|2188.4|2188.1|2187.8|2187.5|2188.7|2188.4|2187.7|2187.4|106
1616701800000|2021-03-25 19:50:00|2188.1|2187.8|2189.2|2188.9|2189.3|2189|2188.1|2187.8|237
1616701810000|2021-03-25 19:50:10|2189.4|2189.1|2190|2189.7|2190.2|2189.9|2189.3|2189|137
1616701820000|2021-03-25 19:50:20|2190.3|2190|2190|2189.7|2190.4|2190.1|2189.9|2189.6|62
1616701830000|2021-03-25 19:50:30|2190.2|2189.9|2191|2190.7|2191.4|2191.1|2190.2|2189.9|190
1616701840000|2021-03-25 19:50:40|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.3|2190|121
1616701850000|2021-03-25 19:50:50|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2189.7|2189.4|187
1616701860000|2021-03-25 19:51:00|2190.4|2190.1|2189.8|2189.5|2190.4|2190.1|2189.5|2189.2|89
1616701870000|2021-03-25 19:51:10|2189.6|2189.3|2189.8|2189.5|2190.2|2189.9|2189.6|2189.3|70
1616701880000|2021-03-25 19:51:20|2190|2189.7|2189.9|2189.6|2190.4|2190.1|2189.6|2189.3|108
1616701890000|2021-03-25 19:51:30|2189.8|2189.5|2190|2189.7|2190.3|2190|2189.8|2189.5|74
1616701900000|2021-03-25 19:51:40|2190.1|2189.8|2190.5|2190.2|2190.5|2190.2|2189.8|2189.5|100
1616701910000|2021-03-25 19:51:50|2190.4|2190.1|2191.8|2191.5|2191.8|2191.5|2190.4|2190.1|348
1616701920000|2021-03-25 19:52:00|2191.6|2191.3|2192.2|2191.9|2192.2|2191.9|2191.5|2191.2|220
1616701930000|2021-03-25 19:52:10|2192.1|2191.8|2192.2|2191.9|2192.4|2192.1|2191.6|2191.3|191
1616701940000|2021-03-25 19:52:20|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|109
1616701950000|2021-03-25 19:52:30|2192.5|2192.2|2192.6|2192.3|2192.7|2192.4|2192.2|2191.9|86
1616701960000|2021-03-25 19:52:40|2192.5|2192.2|2192.8|2192.5|2193|2192.7|2191.9|2191.6|354
1616701970000|2021-03-25 19:52:50|2192.7|2192.4|2192.6|2192.3|2193.2|2192.9|2192.5|2192.2|322
1616701980000|2021-03-25 19:53:00|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.1|2191.8|438
1616701990000|2021-03-25 19:53:10|2193|2192.7|2192.6|2192.3|2193|2192.7|2192.6|2192.3|222
1616702000000|2021-03-25 19:53:20|2192.5|2192.2|2192.6|2192.3|2192.9|2192.6|2192.4|2192.1|303
1616702010000|2021-03-25 19:53:30|2192.7|2192.4|2192.5|2192.2|2192.8|2192.5|2192.5|2192.2|136
1616702020000|2021-03-25 19:53:40|2192.4|2192.1|2192.1|2191.8|2192.4|2192.1|2191.8|2191.5|96
1616702030000|2021-03-25 19:53:50|2192|2191.7|2191.2|2190.9|2192|2191.7|2191.2|2190.9|86
1616702040000|2021-03-25 19:54:00|2191.5|2191.2|2190.1|2189.8|2191.5|2191.2|2190|2189.7|213
1616702050000|2021-03-25 19:54:10|2190|2189.7|2190.1|2189.8|2190.3|2190|2189.8|2189.5|193
1616702060000|2021-03-25 19:54:20|2189.9|2189.6|2189.8|2189.5|2190.2|2189.9|2189.8|2189.5|80
1616702070000|2021-03-25 19:54:30|2189.6|2189.3|2189.5|2189.2|2189.8|2189.5|2189.4|2189.1|110
1616702080000|2021-03-25 19:54:40|2189.6|2189.3|2187.9|2187.6|2189.6|2189.3|2187.9|2187.6|196
1616702090000|2021-03-25 19:54:50|2187.7|2187.4|2186.3|2186|2187.9|2187.6|2186.2|2185.9|334
1616702100000|2021-03-25 19:55:00|2186.4|2186.1|2185|2184.7|2186.4|2186.1|2185|2184.7|564
1616702110000|2021-03-25 19:55:10|2185.1|2184.8|2183.7|2183.4|2185.1|2184.8|2183.5|2183.2|237
1616702120000|2021-03-25 19:55:20|2183.8|2183.5|2183.3|2183|2184.2|2183.9|2183.3|2183|223
1616702130000|2021-03-25 19:55:30|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.1|2182.8|205
1616702140000|2021-03-25 19:55:40|2183.5|2183.2|2184.9|2184.6|2184.9|2184.6|2183.3|2183|333
1616702150000|2021-03-25 19:55:50|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2184.3|2184|167
1616702160000|2021-03-25 19:56:00|2185.3|2185|2184|2183.7|2185.3|2185|2183.6|2183.3|209
1616702170000|2021-03-25 19:56:10|2183.9|2183.6|2183.4|2183.1|2183.9|2183.6|2182.9|2182.6|210
1616702180000|2021-03-25 19:56:20|2183.2|2182.9|2184|2183.7|2184.2|2183.9|2183.2|2182.9|310
1616702190000|2021-03-25 19:56:30|2183.8|2183.5|2183.1|2182.8|2183.8|2183.5|2182.9|2182.6|139
1616702200000|2021-03-25 19:56:40|2183.2|2182.9|2183|2182.7|2183.5|2183.2|2183|2182.7|110
1616702210000|2021-03-25 19:56:50|2183.1|2182.8|2183.6|2183.3|2183.6|2183.3|2183|2182.7|117
1616702220000|2021-03-25 19:57:00|2183.4|2183.1|2183.2|2182.9|2184.1|2183.8|2183.1|2182.8|225
1616702230000|2021-03-25 19:57:10|2183.3|2183|2183.3|2183|2183.3|2183|2183|2182.7|138
1616702240000|2021-03-25 19:57:20|2183.2|2182.9|2184.9|2184.6|2184.9|2184.6|2183.1|2182.8|242
1616702250000|2021-03-25 19:57:30|2184.8|2184.5|2184.3|2184|2185.1|2184.8|2184.3|2184|151
1616702260000|2021-03-25 19:57:40|2184.2|2183.9|2184.1|2183.8|2184.5|2184.2|2183.9|2183.6|179
1616702270000|2021-03-25 19:57:50|2184|2183.7|2183.3|2183|2184.1|2183.8|2183.3|2183|230
1616702280000|2021-03-25 19:58:00|2183.4|2183.1|2184.1|2183.8|2184.1|2183.8|2183.1|2182.8|384
1616702290000|2021-03-25 19:58:10|2183.9|2183.6|2183.6|2183.3|2183.9|2183.6|2183|2182.7|406
1616702300000|2021-03-25 19:58:20|2183.5|2183.2|2184.1|2183.8|2184.2|2183.9|2183.4|2183.1|446
1616702310000|2021-03-25 19:58:30|2184|2183.7|2183.9|2183.6|2184.2|2183.9|2183.6|2183.3|512
1616702320000|2021-03-25 19:58:40|2184.1|2183.8|2184.5|2184.2|2184.8|2184.5|2184|2183.7|474
1616702330000|2021-03-25 19:58:50|2184.6|2184.3|2185|2184.7|2185.6|2185.3|2184.4|2184.1|545
1616702340000|2021-03-25 19:59:00|2184.9|2184.6|2185.4|2185.1|2185.9|2185.6|2184.9|2184.6|750
1616702350000|2021-03-25 19:59:10|2185.3|2185|2184.6|2184.3|2185.6|2185.3|2184.5|2184.2|662
1616702360000|2021-03-25 19:59:20|2184.7|2184.4|2184|2183.7|2184.8|2184.5|2183.9|2183.6|566
1616702370000|2021-03-25 19:59:30|2184.1|2183.8|2183.6|2183.3|2184.8|2184.5|2183.6|2183.3|940
1616702380000|2021-03-25 19:59:40|2183.8|2183.5|2182.9|2182.6|2184.1|2183.8|2182.9|2182.6|753
1616702390000|2021-03-25 19:59:50|2183.3|2183|2184.6|2184.3|2184.6|2184.3|2182.3|2182|2990
1616702400000|2021-03-25 20:00:00|2184.9|2184.6|2185.3|2185|2185.8|2185.5|2184.5|2184.2|1199
1616702410000|2021-03-25 20:00:10|2185.2|2184.9|2185.2|2184.9|2186.1|2185.8|2185.1|2184.8|556
1616702420000|2021-03-25 20:00:20|2185.1|2184.8|2184.5|2184.2|2185.8|2185.5|2184.5|2184.2|147
1616702430000|2021-03-25 20:00:30|2184.6|2184.3|2182.7|2182.4|2184.6|2184.3|2182.4|2182.1|197
1616702440000|2021-03-25 20:00:40|2182.8|2182.5|2182.9|2182.6|2183.1|2182.8|2182.6|2182.3|131
1616702450000|2021-03-25 20:00:50|2182.7|2182.4|2182.9|2182.6|2183|2182.7|2182.3|2182|137
1616702460000|2021-03-25 20:01:00|2182.8|2182.5|2183.4|2183.1|2183.9|2183.6|2182.7|2182.4|134
1616702470000|2021-03-25 20:01:10|2183.3|2183|2183.2|2182.9|2183.5|2183.2|2182.9|2182.6|85
1616702480000|2021-03-25 20:01:20|2183.1|2182.8|2182.9|2182.6|2183.1|2182.8|2182.6|2182.3|66
1616702490000|2021-03-25 20:01:30|2182.8|2182.5|2183.3|2183|2183.3|2183|2182.5|2182.2|97
1616702500000|2021-03-25 20:01:40|2183.2|2182.9|2183.7|2183.4|2183.8|2183.5|2183.2|2182.9|39
1616702510000|2021-03-25 20:01:50|2183.8|2183.5|2185.2|2184.9|2185.2|2184.9|2183.8|2183.5|185
1616702520000|2021-03-25 20:02:00|2185.3|2185|2185.5|2185.2|2185.8|2185.5|2185.1|2184.8|75
1616702530000|2021-03-25 20:02:10|2186|2185.7|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|78
1616702540000|2021-03-25 20:02:20|2185.6|2185.3|2185.9|2185.6|2186.2|2185.9|2185.6|2185.3|105
1616702550000|2021-03-25 20:02:30|2185.7|2185.4|2185.5|2185.2|2185.8|2185.5|2185.3|2185|92
1616702560000|2021-03-25 20:02:40|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.3|2185|68
1616702570000|2021-03-25 20:02:50|2186|2185.7|2186.5|2186.2|2186.6|2186.3|2186|2185.7|44
1616702580000|2021-03-25 20:03:00|2186.6|2186.3|2187.6|2187.3|2187.6|2187.3|2186.5|2186.2|60
1616702590000|2021-03-25 20:03:10|2187.7|2187.4|2187.6|2187.3|2187.8|2187.5|2187.4|2187.1|27
1616702600000|2021-03-25 20:03:20|2187.4|2187.1|2186.8|2186.5|2187.4|2187.1|2186.5|2186.2|75
1616702610000|2021-03-25 20:03:30|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.6|2186.3|30
1616702620000|2021-03-25 20:03:40|2186.6|2186.3|2186.7|2186.4|2187.2|2186.9|2186.6|2186.3|57
1616702630000|2021-03-25 20:03:50|2186.8|2186.5|2186.2|2185.9|2186.8|2186.5|2186.2|2185.9|102
1616702640000|2021-03-25 20:04:00|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|43
1616702650000|2021-03-25 20:04:10|2186|2185.7|2185.6|2185.3|2186|2185.7|2185.4|2185.1|90
1616702660000|2021-03-25 20:04:20|2185.5|2185.2|2185.4|2185.1|2185.7|2185.4|2185.3|2185|24
1616702670000|2021-03-25 20:04:30|2185.2|2184.9|2185.2|2184.9|2185.7|2185.4|2185.2|2184.9|152
1616702680000|2021-03-25 20:04:40|2185.3|2185|2185.5|2185.2|2185.6|2185.3|2185.2|2184.9|36
1616702690000|2021-03-25 20:04:50|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.3|2185|35
1616702700000|2021-03-25 20:05:00|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.3|2185|114
1616702710000|2021-03-25 20:05:10|2185.6|2185.3|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|26
1616702720000|2021-03-25 20:05:20|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|40
1616702730000|2021-03-25 20:05:30|2186.4|2186.1|2186.6|2186.3|2187.2|2186.9|2186.4|2186.1|68
1616702740000|2021-03-25 20:05:40|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|12
1616702750000|2021-03-25 20:05:50|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|29
1616702760000|2021-03-25 20:06:00|2187.1|2186.8|2188|2187.7|2188|2187.7|2187.1|2186.8|98
1616702770000|2021-03-25 20:06:10|2188.1|2187.8|2188|2187.7|2188.3|2188|2187.8|2187.5|155
1616702780000|2021-03-25 20:06:20|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188|2187.7|23
1616702790000|2021-03-25 20:06:30|2188.3|2188|2188.4|2188.1|2188.6|2188.3|2188.3|2188|39
1616702800000|2021-03-25 20:06:40|2188.3|2188|2188.2|2187.9|2188.3|2188|2188|2187.7|42
1616702810000|2021-03-25 20:06:50|2188.4|2188.1|2188.4|2188.1|2188.6|2188.3|2188.3|2188|46
1616702820000|2021-03-25 20:07:00|2188.3|2188|2188|2187.7|2188.4|2188.1|2188|2187.7|35
1616702830000|2021-03-25 20:07:10|2187.9|2187.6|2188.3|2188|2188.3|2188|2187.8|2187.5|40
1616702840000|2021-03-25 20:07:20|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|22
1616702850000|2021-03-25 20:07:30|2188.4|2188.1|2188.3|2188|2188.8|2188.5|2188.3|2188|57
1616702860000|2021-03-25 20:07:40|2188.4|2188.1|2187.9|2187.6|2188.4|2188.1|2187.9|2187.6|39
1616702870000|2021-03-25 20:07:50|2187.8|2187.5|2187.9|2187.6|2188|2187.7|2187.8|2187.5|13
1616702880000|2021-03-25 20:08:00|2187.8|2187.5|2187.7|2187.4|2187.9|2187.6|2187.7|2187.4|27
1616702890000|2021-03-25 20:08:10|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|20
1616702900000|2021-03-25 20:08:20|2187.6|2187.3|2188.5|2188.2|2188.5|2188.2|2187.6|2187.3|50
1616702910000|2021-03-25 20:08:30|2188.4|2188.1|2188.5|2188.2|2188.7|2188.4|2188.4|2188.1|20
1616702920000|2021-03-25 20:08:40|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|107
1616702930000|2021-03-25 20:08:50|2188.4|2188.1|2188.3|2188|2188.5|2188.2|2188.2|2187.9|15
1616702940000|2021-03-25 20:09:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188|2187.7|29
1616702950000|2021-03-25 20:09:10|2187.8|2187.5|2187.3|2187|2187.8|2187.5|2187.2|2186.9|146
1616702960000|2021-03-25 20:09:20|2187.4|2187.1|2188.2|2187.9|2188.2|2187.9|2187.4|2187.1|30
1616702970000|2021-03-25 20:09:30|2188.3|2188|2188.5|2188.2|2188.6|2188.3|2188.3|2188|27
1616702980000|2021-03-25 20:09:40|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.1|2187.8|10
1616702990000|2021-03-25 20:09:50|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|15
1616703000000|2021-03-25 20:10:00|2188.1|2187.8|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|41
1616703010000|2021-03-25 20:10:10|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|27
1616703020000|2021-03-25 20:10:20|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|6
1616703030000|2021-03-25 20:10:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|11
1616703040000|2021-03-25 20:10:40|2187.6|2187.3|2187.7|2187.4|2187.8|2187.5|2187|2186.7|191
1616703050000|2021-03-25 20:10:50|||||||||12
1616703060000|2021-03-25 20:11:00|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|14
1616703070000|2021-03-25 20:11:10|2187.8|2187.5|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|25
1616703080000|2021-03-25 20:11:20|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|13
1616703090000|2021-03-25 20:11:30|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|14
1616703100000|2021-03-25 20:11:40|2187.8|2187.5|2188.2|2187.9|2188.4|2188.1|2187.8|2187.5|70
1616703110000|2021-03-25 20:11:50|2188.1|2187.8|2188.8|2188.5|2188.9|2188.6|2188.1|2187.8|83
1616703120000|2021-03-25 20:12:00|2189|2188.7|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|113
1616703130000|2021-03-25 20:12:10|2189|2188.7|2189.4|2189.1|2189.5|2189.2|2189|2188.7|52
1616703140000|2021-03-25 20:12:20|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.4|2189.1|33
1616703150000|2021-03-25 20:12:30|2189.9|2189.6|2189.5|2189.2|2189.9|2189.6|2189.5|2189.2|40
1616703160000|2021-03-25 20:12:40|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|8
1616703170000|2021-03-25 20:12:50|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|33
1616703180000|2021-03-25 20:13:00|2189.8|2189.5|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|101
1616703190000|2021-03-25 20:13:10|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|34
1616703200000|2021-03-25 20:13:20|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|71
1616703210000|2021-03-25 20:13:30|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|43
1616703220000|2021-03-25 20:13:40|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|75
1616703230000|2021-03-25 20:13:50|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.9|2188.6|42
1616703240000|2021-03-25 20:14:00|2189.1|2188.8|2188.8|2188.5|2189.1|2188.8|2188.8|2188.5|35
1616703250000|2021-03-25 20:14:10|2188.9|2188.6|2189.2|2188.9|2189.2|2188.9|2188.7|2188.4|43
1616703260000|2021-03-25 20:14:20|2189.3|2189|2189|2188.7|2189.3|2189|2188.8|2188.5|56
1616703270000|2021-03-25 20:14:30|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2188.8|2188.5|55
1616703280000|2021-03-25 20:14:40|2188.8|2188.5|2188.5|2188.2|2188.9|2188.6|2188.4|2188.1|56
1616703290000|2021-03-25 20:14:50|2188.6|2188.3|2189|2188.2|2189|2188.5|2188.3|2188|35
1616703300000|2021-03-25 20:15:00|||||||||1
1616703330000|2021-03-25 20:15:30|2188.9|2188.1|2188.9|2188.1|2188.9|2188.1|2188.9|2188.1|0
1616703340000|2021-03-25 20:15:40|2188.6|2187.8|2188.5|2187.7|2188.6|2187.8|2188.5|2187.7|0
1616703350000|2021-03-25 20:15:50|2188.8|2188|2188.9|2188.1|2188.9|2188.1|2188.8|2188|0
1616703390000|2021-03-25 20:16:30|2189.1|2188.3|2189.1|2188.3|2189.1|2188.3|2189.1|2188.3|0
1616703640000|2021-03-25 20:20:40|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|0
1616703710000|2021-03-25 20:21:50|2188.9|2188.1|2189.2|2188.4|2189.2|2188.4|2188.9|2188.1|0
1616703720000|2021-03-25 20:22:00|2189.1|2188.3|2188.9|2188.1|2189.1|2188.3|2188.9|2188.1|0
1616703730000|2021-03-25 20:22:10|2188.8|2188|2188.7|2187.9|2188.8|2188|2188.7|2187.9|0
1616703790000|2021-03-25 20:23:10|2189.1|2188.3|2189.1|2188.3|2189.1|2188.3|2189.1|2188.3|0
1616704040000|2021-03-25 20:27:20|2188.8|2188|2188.7|2187.9|2188.8|2188|2188.7|2187.9|0
1616704080000|2021-03-25 20:28:00|2188.6|2187.8|2188.6|2187.8|2188.6|2187.8|2188.6|2187.8|0
1616704120000|2021-03-25 20:28:40|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|0
1616704200000|2021-03-25 20:30:00|2188.5|2188.2|2187.8|2187.5|2188.5|2188.2|2187.4|2187.1|61
1616704210000|2021-03-25 20:30:10|2188.2|2187.9|2187.6|2187.3|2188.3|2188|2187.6|2187.3|14
1616704220000|2021-03-25 20:30:20|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|6
1616704230000|2021-03-25 20:30:30|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|12
1616704240000|2021-03-25 20:30:40|2188|2187.7|2187.6|2187.3|2188|2187.7|2187.6|2187.3|3
1616704250000|2021-03-25 20:30:50|2188.1|2187.8|2187.2|2186.9|2188.1|2187.8|2187.2|2186.9|49
1616704260000|2021-03-25 20:31:00|2187.5|2187.2|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|17
1616704270000|2021-03-25 20:31:10|2187.3|2187|2188.3|2188|2188.3|2188|2187.3|2187|9
1616704280000|2021-03-25 20:31:20|2188|2187.7|2188.3|2188|2188.3|2188|2188|2187.7|5
1616704290000|2021-03-25 20:31:30|||||||||2
1616704300000|2021-03-25 20:31:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1616704320000|2021-03-25 20:32:00|2188.4|2188.1|2187.9|2187.6|2188.5|2188.2|2187.9|2187.6|14
1616704330000|2021-03-25 20:32:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|3
1616704350000|2021-03-25 20:32:30|2188.6|2188.3|2188.8|2188.5|2188.9|2188.6|2188.6|2188.3|18
1616704360000|2021-03-25 20:32:40|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|8
1616704370000|2021-03-25 20:32:50|2188.8|2188.5|2189.3|2189|2189.3|2189|2188.6|2188.3|28
1616704380000|2021-03-25 20:33:00|2189.4|2189.1|2189.3|2189|2189.6|2189.3|2189.1|2188.8|25
1616704390000|2021-03-25 20:33:10|2189.1|2188.8|2189.5|2189.2|2189.5|2189.2|2189|2188.7|12
1616704400000|2021-03-25 20:33:20|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|12
1616704410000|2021-03-25 20:33:30|2189.2|2188.9|2190|2189.7|2190.1|2189.8|2189.2|2188.9|61
1616704420000|2021-03-25 20:33:40|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|5
1616704430000|2021-03-25 20:33:50|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2
1616704440000|2021-03-25 20:34:00|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|10
1616704450000|2021-03-25 20:34:10|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|8
1616704460000|2021-03-25 20:34:20|2189.1|2188.8|2189.7|2189.4|2189.7|2189.4|2189.1|2188.8|67
1616704490000|2021-03-25 20:34:50|2190.3|2190|2189.4|2189.1|2190.3|2190|2189.4|2189.1|19
1616704500000|2021-03-25 20:35:00|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|2
1616704510000|2021-03-25 20:35:10|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.6|2188.3|10
1616704520000|2021-03-25 20:35:20|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|8
1616704530000|2021-03-25 20:35:30|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2
1616704540000|2021-03-25 20:35:40|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|9
1616704550000|2021-03-25 20:35:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1616704570000|2021-03-25 20:36:10|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|6
1616704580000|2021-03-25 20:36:20|||||||||1
1616704590000|2021-03-25 20:36:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2
1616704600000|2021-03-25 20:36:40|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|15
1616704610000|2021-03-25 20:36:50|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1616704630000|2021-03-25 20:37:10|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|7
1616704640000|2021-03-25 20:37:20|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|9
1616704650000|2021-03-25 20:37:30|||||||||6
1616704660000|2021-03-25 20:37:40|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|7
1616704670000|2021-03-25 20:37:50|2188|2187.7|2187.8|2187.5|2188.1|2187.8|2187.6|2187.3|56
1616704680000|2021-03-25 20:38:00|2187.9|2187.6|2187|2186.7|2187.9|2187.6|2187|2186.7|38
1616704690000|2021-03-25 20:38:10|2187.3|2187|2187.1|2186.8|2187.3|2187|2187|2186.7|14
1616704700000|2021-03-25 20:38:20|2187.2|2186.9|2187.6|2187.3|2187.6|2187.3|2187.2|2186.9|4
1616704710000|2021-03-25 20:38:30|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|2
1616704730000|2021-03-25 20:38:50|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|1
1616704740000|2021-03-25 20:39:00|||||||||4
1616704750000|2021-03-25 20:39:10|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|7
1616704760000|2021-03-25 20:39:20|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1616704780000|2021-03-25 20:39:40|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1616704790000|2021-03-25 20:39:50|||||||||2
1616704800000|2021-03-25 20:40:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|8
1616704820000|2021-03-25 20:40:20|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1616704840000|2021-03-25 20:40:40|||||||||1
1616704870000|2021-03-25 20:41:10|||||||||1
1616704890000|2021-03-25 20:41:30|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2
1616704900000|2021-03-25 20:41:40|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|31
1616704950000|2021-03-25 20:42:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|2
1616704960000|2021-03-25 20:42:40|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|14
1616704970000|2021-03-25 20:42:50|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|5
1616704980000|2021-03-25 20:43:00|||||||||2
1616704990000|2021-03-25 20:43:10|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|5
1616705030000|2021-03-25 20:43:50|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|3
1616705040000|2021-03-25 20:44:00|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|13
1616705050000|2021-03-25 20:44:10|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|5
1616705070000|2021-03-25 20:44:30|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|5
1616705090000|2021-03-25 20:44:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1616705100000|2021-03-25 20:45:00|||||||||1
1616705110000|2021-03-25 20:45:10|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1616705120000|2021-03-25 20:45:20|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|6
1616705130000|2021-03-25 20:45:30|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.8|2187.5|3
1616705150000|2021-03-25 20:45:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2
1616705160000|2021-03-25 20:46:00|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|4
1616705170000|2021-03-25 20:46:10|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|49
1616705180000|2021-03-25 20:46:20|2188.7|2188.4|2188.3|2188|2188.7|2188.4|2188.3|2188|45
1616705190000|2021-03-25 20:46:30|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1616705210000|2021-03-25 20:46:50|||||||||2
1616705230000|2021-03-25 20:47:10|2187.6|2187.3|2187.3|2187|2187.6|2187.3|2187.2|2186.9|19
1616705240000|2021-03-25 20:47:20|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|7
1616705250000|2021-03-25 20:47:30|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|3
1616705270000|2021-03-25 20:47:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2
1616705280000|2021-03-25 20:48:00|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|2
1616705290000|2021-03-25 20:48:10|2187.1|2186.8|2187|2186.7|2187.2|2186.9|2187|2186.7|8
1616705300000|2021-03-25 20:48:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|3
1616705310000|2021-03-25 20:48:30|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|6
1616705340000|2021-03-25 20:49:00|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|6
1616705360000|2021-03-25 20:49:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|3
1616705390000|2021-03-25 20:49:50|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1616705400000|2021-03-25 20:50:00|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2186.3|2186|13
1616705420000|2021-03-25 20:50:20|||||||||1
1616705430000|2021-03-25 20:50:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|5
1616705440000|2021-03-25 20:50:40|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1616705450000|2021-03-25 20:50:50|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|6
1616705460000|2021-03-25 20:51:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|3
1616705490000|2021-03-25 20:51:30|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|29
1616705500000|2021-03-25 20:51:40|2186.3|2186|2186|2185.7|2186.3|2186|2186|2185.7|9
1616705510000|2021-03-25 20:51:50|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|3
1616705520000|2021-03-25 20:52:00|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|35
1616705530000|2021-03-25 20:52:10|2186.4|2186.1|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|9
1616705540000|2021-03-25 20:52:20|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|10
1616705580000|2021-03-25 20:53:00|||||||||1
1616705590000|2021-03-25 20:53:10|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.4|2186.1|13
1616705600000|2021-03-25 20:53:20|||||||||2
1616705610000|2021-03-25 20:53:30|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|2
1616705630000|2021-03-25 20:53:50|||||||||3
1616705640000|2021-03-25 20:54:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|1
1616705650000|2021-03-25 20:54:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|3
1616705660000|2021-03-25 20:54:20|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|12
1616705670000|2021-03-25 20:54:30|2186.9|2186.6|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|13
1616705680000|2021-03-25 20:54:40|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2187|2186.7|13
1616705690000|2021-03-25 20:54:50|||||||||1
1616705700000|2021-03-25 20:55:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|11
1616705710000|2021-03-25 20:55:10|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2
1616705740000|2021-03-25 20:55:40|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|5
1616705750000|2021-03-25 20:55:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|1
1616705770000|2021-03-25 20:56:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1616705820000|2021-03-25 20:57:00|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|25
1616705860000|2021-03-25 20:57:40|||||||||3
1616705880000|2021-03-25 20:58:00|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2
1616705900000|2021-03-25 20:58:20|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|6
1616705920000|2021-03-25 20:58:40|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|2
1616705940000|2021-03-25 20:59:00|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|13
1616705950000|2021-03-25 20:59:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|4
1616705960000|2021-03-25 20:59:20|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2187|2186.7|7
1616705970000|2021-03-25 20:59:30|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|23
1616705980000|2021-03-25 20:59:40|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|1
1616705990000|2021-03-25 20:59:50|2187.2|2186.9|2187.8|2187|2187.9|2187.1|2187.1|2186.8|79
1616706000000|2021-03-25 21:00:00|2187.7|2186.9|2187.9|2187.1|2187.9|2187.1|2187.7|2186.9|0
1616706030000|2021-03-25 21:00:30|2187.8|2187|2187.8|2187|2187.8|2187|2187.8|2187|0
1616706170000|2021-03-25 21:02:50|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|0
1616706250000|2021-03-25 21:04:10|2187.8|2187|2187.8|2187|2187.8|2187|2187.8|2187|0
1616706270000|2021-03-25 21:04:30|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|0
1616706350000|2021-03-25 21:05:50|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|0
1616706360000|2021-03-25 21:06:00|2187.7|2186.9|2187.8|2187|2187.8|2187|2187.7|2186.9|0
1616706700000|2021-03-25 21:11:40|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|0
1616706830000|2021-03-25 21:13:50|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|0
1616707020000|2021-03-25 21:17:00|2187.5|2186.7|2187.5|2186.7|2187.6|2186.8|2187.5|2186.7|0
1616707050000|2021-03-25 21:17:30|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|0
1616707080000|2021-03-25 21:18:00|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|0
1616707100000|2021-03-25 21:18:20|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|0
1616707110000|2021-03-25 21:18:30|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|0
1616707130000|2021-03-25 21:18:50|2187.4|2186.6|2187.5|2186.7|2187.5|2186.7|2187.4|2186.6|0
1616707180000|2021-03-25 21:19:40|2187.4|2186.6|2187.5|2186.7|2187.5|2186.7|2187.4|2186.6|0
1616707220000|2021-03-25 21:20:20|2187.4|2186.6|2187.4|2186.6|2187.4|2186.6|2187.4|2186.6|0
1616707300000|2021-03-25 21:21:40|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|0
1616707330000|2021-03-25 21:22:10|2187.4|2186.6|2187.4|2186.6|2187.4|2186.6|2187.4|2186.6|0
1616707420000|2021-03-25 21:23:40|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|0
1616707460000|2021-03-25 21:24:20|2187.4|2186.6|2187.4|2186.6|2187.4|2186.6|2187.4|2186.6|0
1616707760000|2021-03-25 21:29:20|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|0
1616707770000|2021-03-25 21:29:30|2187.6|2186.8|2187.5|2186.7|2187.7|2186.9|2187.5|2186.7|0
1616707780000|2021-03-25 21:29:40|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|0
1616708320000|2021-03-25 21:38:40|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|0
1616708550000|2021-03-25 21:42:30|2187.6|2186.8|2187.5|2186.7|2187.6|2186.8|2187.5|2186.7|0
1616708560000|2021-03-25 21:42:40|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|0
1616708600000|2021-03-25 21:43:20|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|0
1616708630000|2021-03-25 21:43:50|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|0
1616708680000|2021-03-25 21:44:40|2187.7|2186.9|2187.6|2186.8|2187.7|2186.9|2187.6|2186.8|0
1616708760000|2021-03-25 21:46:00|2187.7|2186.9|2187.6|2186.8|2187.7|2186.9|2187.6|2186.8|0
1616708920000|2021-03-25 21:48:40|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|0
1616708960000|2021-03-25 21:49:20|2187.4|2186.6|2187.4|2186.6|2187.4|2186.6|2187.4|2186.6|0
1616708980000|2021-03-25 21:49:40|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|0
1616709060000|2021-03-25 21:51:00|2187.4|2186.6|2187.4|2186.6|2187.4|2186.6|2187.4|2186.6|0
1616709140000|2021-03-25 21:52:20|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|2187.5|2186.7|0
1616709210000|2021-03-25 21:53:30|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|0
1616709380000|2021-03-25 21:56:20|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|0
1616709400000|2021-03-25 21:56:40|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|2187.6|2186.8|0
1616709410000|2021-03-25 21:56:50|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|0
1616709430000|2021-03-25 21:57:10|2187.8|2187|2187.8|2187|2187.8|2187|2187.8|2187|0
1616709600000|2021-03-25 22:00:00|2187.9|2187.6|2188.8|2188.5|2190.8|2190.5|2187.9|2187.6|43
1616709610000|2021-03-25 22:00:10|2188.6|2188.3|2189.3|2189|2189.3|2189|2188.6|2188.3|11
1616709620000|2021-03-25 22:00:20|2188.7|2188.4|2188.8|2188.5|2188.9|2188.6|2188.5|2188.2|15
1616709630000|2021-03-25 22:00:30|2188.7|2188.4|2189.6|2189.3|2189.6|2189.3|2188.7|2188.4|8
1616709640000|2021-03-25 22:00:40|2189.8|2189.5|2189.6|2189.3|2190|2189.7|2189.4|2189.1|16
1616709650000|2021-03-25 22:00:50|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2188.9|2188.6|5
1616709660000|2021-03-25 22:01:00|2189.1|2188.8|2187.6|2187.3|2189.3|2189|2187.6|2187.3|31
1616709670000|2021-03-25 22:01:10|2187.8|2187.5|2187.2|2186.9|2187.8|2187.5|2187|2186.7|10
1616709680000|2021-03-25 22:01:20|2186.2|2185.9|2185.5|2185.2|2186.2|2185.9|2185.5|2185.2|13
1616709690000|2021-03-25 22:01:30|||||||||2
1616709700000|2021-03-25 22:01:40|||||||||1
1616709710000|2021-03-25 22:01:50|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.4|2185.1|7
1616709720000|2021-03-25 22:02:00|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|6
1616709730000|2021-03-25 22:02:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2
1616709740000|2021-03-25 22:02:20|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|3
1616709750000|2021-03-25 22:02:30|2184.5|2184.2|2184.3|2184|2184.8|2184.5|2184.3|2184|6
1616709760000|2021-03-25 22:02:40|2184|2183.7|2183.3|2183|2184.4|2184.1|2183.3|2183|11
1616709770000|2021-03-25 22:02:50|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|3
1616709780000|2021-03-25 22:03:00|2184|2183.7|2184.3|2184|2184.3|2184|2184|2183.7|13
1616709790000|2021-03-25 22:03:10|2184.4|2184.1|2184.8|2184.5|2184.8|2184.5|2184.4|2184.1|16
1616709800000|2021-03-25 22:03:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1616709810000|2021-03-25 22:03:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1616709820000|2021-03-25 22:03:40|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|7
1616709830000|2021-03-25 22:03:50|2184.8|2184.5|2184.4|2184.1|2184.8|2184.5|2183.8|2183.5|18
1616709840000|2021-03-25 22:04:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|9
1616709850000|2021-03-25 22:04:10|2183.6|2183.3|2183.3|2183|2183.6|2183.3|2182.9|2182.6|13
1616709860000|2021-03-25 22:04:20|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2
1616709870000|2021-03-25 22:04:30|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|2
1616709890000|2021-03-25 22:04:50|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|5
1616709910000|2021-03-25 22:05:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1616709930000|2021-03-25 22:05:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1616709960000|2021-03-25 22:06:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|3
1616709980000|2021-03-25 22:06:20|2183.5|2183.2|2182.9|2182.6|2183.5|2183.2|2182.9|2182.6|9
1616709990000|2021-03-25 22:06:30|2183.6|2183.3|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|7
1616710000000|2021-03-25 22:06:40|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|2
1616710030000|2021-03-25 22:07:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1616710050000|2021-03-25 22:07:30|2183.8|2183.5|2183.8|2183.5|2184.3|2184|2183.8|2183.5|5
1616710060000|2021-03-25 22:07:40|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1616710080000|2021-03-25 22:08:00|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1616710110000|2021-03-25 22:08:30|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2185|2184.7|10
1616710130000|2021-03-25 22:08:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1616710140000|2021-03-25 22:09:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|4
1616710150000|2021-03-25 22:09:10|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1616710200000|2021-03-25 22:10:00|||||||||2
1616710210000|2021-03-25 22:10:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|3
1616710250000|2021-03-25 22:10:50|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2
1616710270000|2021-03-25 22:11:10|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.9|2183.6|2
1616710280000|2021-03-25 22:11:20|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1616710290000|2021-03-25 22:11:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1616710310000|2021-03-25 22:11:50|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|2
1616710360000|2021-03-25 22:12:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1616710380000|2021-03-25 22:13:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1616710450000|2021-03-25 22:14:10|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1616710470000|2021-03-25 22:14:30|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.8|2183.5|2
1616710480000|2021-03-25 22:14:40|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1616710500000|2021-03-25 22:15:00|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2183.8|2183.5|28
1616710510000|2021-03-25 22:15:10|2184|2183.7|2184.3|2184|2184.3|2184|2184|2183.7|2
1616710530000|2021-03-25 22:15:30|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2
1616710540000|2021-03-25 22:15:40|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|2
1616710550000|2021-03-25 22:15:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1616710570000|2021-03-25 22:16:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2
1616710590000|2021-03-25 22:16:30|2184.7|2184.4|2184.2|2183.9|2184.7|2184.4|2184.2|2183.9|22
1616710600000|2021-03-25 22:16:40|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2
1616710630000|2021-03-25 22:17:10|||||||||2
1616710640000|2021-03-25 22:17:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2
1616710690000|2021-03-25 22:18:10|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1616710700000|2021-03-25 22:18:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|10
1616710710000|2021-03-25 22:18:30|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1616710720000|2021-03-25 22:18:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1616710760000|2021-03-25 22:19:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1616710780000|2021-03-25 22:19:40|||||||||2
1616710800000|2021-03-25 22:20:00|2183.9|2183.6|2183|2182.7|2183.9|2183.6|2183|2182.7|23
1616710820000|2021-03-25 22:20:20|||||||||5
1616710830000|2021-03-25 22:20:30|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|5
1616710860000|2021-03-25 22:21:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1616710870000|2021-03-25 22:21:10|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|3
1616710880000|2021-03-25 22:21:20|2184.1|2183.8|2183.5|2183.2|2184.1|2183.8|2183.5|2183.2|3
1616710890000|2021-03-25 22:21:30|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1616710940000|2021-03-25 22:22:20|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1616710960000|2021-03-25 22:22:40|||||||||4
1616710980000|2021-03-25 22:23:00|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|2
1616711020000|2021-03-25 22:23:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2
1616711050000|2021-03-25 22:24:10|||||||||1
1616711120000|2021-03-25 22:25:20|2184.1|2183.8|2183.6|2183.3|2184.1|2183.8|2183.2|2182.9|35
1616711170000|2021-03-25 22:26:10|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2
1616711200000|2021-03-25 22:26:40|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|2
1616711210000|2021-03-25 22:26:50|||||||||4
1616711220000|2021-03-25 22:27:00|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1616711240000|2021-03-25 22:27:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1616711260000|2021-03-25 22:27:40|2184.6|2184.3|2185.7|2185.4|2185.7|2185.4|2184.6|2184.3|30
1616711270000|2021-03-25 22:27:50|2185.1|2184.8|2185.7|2185.4|2185.7|2185.4|2185.1|2184.8|18
1616711300000|2021-03-25 22:28:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|6
1616711330000|2021-03-25 22:28:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1616711360000|2021-03-25 22:29:20|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2
1616711370000|2021-03-25 22:29:30|||||||||1
1616711400000|2021-03-25 22:30:00|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|2
1616711420000|2021-03-25 22:30:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2
1616711430000|2021-03-25 22:30:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1616711440000|2021-03-25 22:30:40|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|2
1616711460000|2021-03-25 22:31:00|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1616711490000|2021-03-25 22:31:30|||||||||3
1616711520000|2021-03-25 22:32:00|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|2
1616711540000|2021-03-25 22:32:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|3
1616711560000|2021-03-25 22:32:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1616711590000|2021-03-25 22:33:10|||||||||1
1616711610000|2021-03-25 22:33:30|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2
1616711670000|2021-03-25 22:34:30|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2
1616711710000|2021-03-25 22:35:10|2185.2|2184.9|2185.6|2185.3|2185.6|2185.3|2185.2|2184.9|2
1616711730000|2021-03-25 22:35:30|||||||||2
1616711750000|2021-03-25 22:35:50|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1616711760000|2021-03-25 22:36:00|2185.2|2184.9|2185.8|2185.5|2185.8|2185.5|2185.2|2184.9|2
1616711800000|2021-03-25 22:36:40|||||||||1
1616711820000|2021-03-25 22:37:00|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1616711840000|2021-03-25 22:37:20|2186|2185.7|2186.3|2186|2186.5|2186.2|2186|2185.7|10
1616711850000|2021-03-25 22:37:30|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2
1616711870000|2021-03-25 22:37:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1616711880000|2021-03-25 22:38:00|2185.8|2185.5|2186.2|2185.9|2186.2|2185.9|2185.8|2185.5|3
1616711920000|2021-03-25 22:38:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|4
1616711930000|2021-03-25 22:38:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|17
1616711970000|2021-03-25 22:39:30|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|5
1616711980000|2021-03-25 22:39:40|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|5
1616712010000|2021-03-25 22:40:10|2185.6|2185.3|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|20
1616712020000|2021-03-25 22:40:20|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185.2|2184.9|4
1616712030000|2021-03-25 22:40:30|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|2
1616712050000|2021-03-25 22:40:50|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1616712060000|2021-03-25 22:41:00|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|2
1616712080000|2021-03-25 22:41:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1616712090000|2021-03-25 22:41:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|4
1616712100000|2021-03-25 22:41:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|3
1616712110000|2021-03-25 22:41:50|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2
1616712120000|2021-03-25 22:42:00|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|3
1616712130000|2021-03-25 22:42:10|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1616712140000|2021-03-25 22:42:20|||||||||2
1616712150000|2021-03-25 22:42:30|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1616712160000|2021-03-25 22:42:40|||||||||1
1616712170000|2021-03-25 22:42:50|2183.7|2183.4|2184|2183.7|2184|2183.7|2183.7|2183.4|3
1616712180000|2021-03-25 22:43:00|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2
1616712230000|2021-03-25 22:43:50|||||||||2
1616712260000|2021-03-25 22:44:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|2
1616712300000|2021-03-25 22:45:00|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|3
1616712310000|2021-03-25 22:45:10|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|4
1616712340000|2021-03-25 22:45:40|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.8|2184.5|4
1616712390000|2021-03-25 22:46:30|||||||||2
1616712400000|2021-03-25 22:46:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1616712420000|2021-03-25 22:47:00|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1616712430000|2021-03-25 22:47:10|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1616712450000|2021-03-25 22:47:30|2184.2|2183.9|2183.7|2183.4|2184.2|2183.9|2183.7|2183.4|4
1616712480000|2021-03-25 22:48:00|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1616712490000|2021-03-25 22:48:10|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|3
1616712530000|2021-03-25 22:48:50|||||||||2
1616712590000|2021-03-25 22:49:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1616712600000|2021-03-25 22:50:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1616712610000|2021-03-25 22:50:10|||||||||2
1616712620000|2021-03-25 22:50:20|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|3
1616712670000|2021-03-25 22:51:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1616712710000|2021-03-25 22:51:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1616712730000|2021-03-25 22:52:10|2185|2184.7|2184.6|2184.3|2185|2184.7|2184.6|2184.3|2
1616712780000|2021-03-25 22:53:00|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|7
1616712790000|2021-03-25 22:53:10|||||||||18
1616712810000|2021-03-25 22:53:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1616712850000|2021-03-25 22:54:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1616712860000|2021-03-25 22:54:20|2185.9|2185.6|2186.4|2186.1|2186.4|2186.1|2185.9|2185.6|2
1616712910000|2021-03-25 22:55:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1616712920000|2021-03-25 22:55:20|||||||||1
1616712940000|2021-03-25 22:55:40|||||||||1
1616712950000|2021-03-25 22:55:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|1
1616712960000|2021-03-25 22:56:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|1
1616712970000|2021-03-25 22:56:10|2186.5|2186.2|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|2
1616712980000|2021-03-25 22:56:20|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|2
1616713050000|2021-03-25 22:57:30|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1616713080000|2021-03-25 22:58:00|2185.3|2185|2185|2184.7|2185.3|2185|2185|2184.7|3
1616713100000|2021-03-25 22:58:20|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2
1616713130000|2021-03-25 22:58:50|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1616713160000|2021-03-25 22:59:20|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|3
1616713180000|2021-03-25 22:59:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1616713190000|2021-03-25 22:59:50|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1616713200000|2021-03-25 23:00:00|2185.4|2185.1|2185.7|2185.4|2185.7|2185.4|2185.4|2185.1|2
1616713210000|2021-03-25 23:00:10|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1616713220000|2021-03-25 23:00:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|4
1616713320000|2021-03-25 23:02:00|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1616713330000|2021-03-25 23:02:10|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|2
1616713350000|2021-03-25 23:02:30|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1616713360000|2021-03-25 23:02:40|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|3
1616713380000|2021-03-25 23:03:00|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1616713390000|2021-03-25 23:03:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1616713410000|2021-03-25 23:03:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2
1616713420000|2021-03-25 23:03:40|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|2
1616713440000|2021-03-25 23:04:00|||||||||9
1616713450000|2021-03-25 23:04:10|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|1
1616713470000|2021-03-25 23:04:30|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|1
1616713480000|2021-03-25 23:04:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1616713500000|2021-03-25 23:05:00|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|8
1616713520000|2021-03-25 23:05:20|2186.2|2185.9|2186|2185.7|2186.4|2186.1|2186|2185.7|15
1616713530000|2021-03-25 23:05:30|2185.9|2185.6|2186.4|2186.1|2186.4|2186.1|2185.9|2185.6|2
1616713540000|2021-03-25 23:05:40|2185.9|2185.6|2185.9|2185.6|2186.4|2186.1|2185.9|2185.6|5
1616713550000|2021-03-25 23:05:50|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|3
1616713570000|2021-03-25 23:06:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2
1616713580000|2021-03-25 23:06:20|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1616713590000|2021-03-25 23:06:30|2187.3|2187|2187.5|2187.2|2187.8|2187.5|2187.3|2187|11
1616713610000|2021-03-25 23:06:50|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|2
1616713620000|2021-03-25 23:07:00|2187.5|2187.2|2187.9|2187.6|2187.9|2187.6|2187.5|2187.2|4
1616713630000|2021-03-25 23:07:10|2187.5|2187.2|2187.9|2187.6|2187.9|2187.6|2187.5|2187.2|5
1616713650000|2021-03-25 23:07:30|2187.7|2187.4|2188.3|2188|2188.3|2188|2187.5|2187.2|8
1616713660000|2021-03-25 23:07:40|2187.9|2187.6|2188.4|2188.1|2188.4|2188.1|2187.9|2187.6|2
1616713680000|2021-03-25 23:08:00|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|3
1616713690000|2021-03-25 23:08:10|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|3
1616713700000|2021-03-25 23:08:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2
1616713710000|2021-03-25 23:08:30|||||||||1
1616713720000|2021-03-25 23:08:40|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1616713730000|2021-03-25 23:08:50|||||||||2
1616713740000|2021-03-25 23:09:00|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|7
1616713750000|2021-03-25 23:09:10|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|3
1616713770000|2021-03-25 23:09:30|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189|2188.7|3
1616713780000|2021-03-25 23:09:40|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|4
1616713800000|2021-03-25 23:10:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2
1616713820000|2021-03-25 23:10:20|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1616713830000|2021-03-25 23:10:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2
1616713840000|2021-03-25 23:10:40|||||||||2
1616713860000|2021-03-25 23:11:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616713870000|2021-03-25 23:11:10|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|8
1616713880000|2021-03-25 23:11:20|||||||||2
1616713900000|2021-03-25 23:11:40|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|3
1616713920000|2021-03-25 23:12:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1616713940000|2021-03-25 23:12:20|2189.7|2189.4|2189.3|2189|2189.7|2189.4|2189.3|2189|4
1616713980000|2021-03-25 23:13:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1616713990000|2021-03-25 23:13:10|2189.2|2188.9|2189.7|2189.4|2189.7|2189.4|2189.2|2188.9|2
1616714000000|2021-03-25 23:13:20|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|4
1616714010000|2021-03-25 23:13:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|2
1616714020000|2021-03-25 23:13:40|2188.8|2188.5|2189.4|2189.1|2189.4|2189.1|2188.8|2188.5|4
1616714040000|2021-03-25 23:14:00|||||||||2
1616714050000|2021-03-25 23:14:10|2189.1|2188.8|2189.4|2189.1|2189.4|2189.1|2189.1|2188.8|2
1616714070000|2021-03-25 23:14:30|2189.7|2189.4|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|2
1616714080000|2021-03-25 23:14:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|3
1616714090000|2021-03-25 23:14:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1616714100000|2021-03-25 23:15:00|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1616714110000|2021-03-25 23:15:10|2189.6|2189.3|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|2
1616714120000|2021-03-25 23:15:20|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|6
1616714150000|2021-03-25 23:15:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1616714160000|2021-03-25 23:16:00|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1616714170000|2021-03-25 23:16:10|2189.7|2189.4|2190|2189.7|2190|2189.7|2189.7|2189.4|2
1616714190000|2021-03-25 23:16:30|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|7
1616714210000|2021-03-25 23:16:50|||||||||1
1616714220000|2021-03-25 23:17:00|||||||||4
1616714230000|2021-03-25 23:17:10|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.8|2189.5|11
1616714240000|2021-03-25 23:17:20|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|2
1616714250000|2021-03-25 23:17:30|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|26
1616714260000|2021-03-25 23:17:40|2190.1|2189.8|2190.3|2190|2190.3|2190|2190.1|2189.8|7
1616714280000|2021-03-25 23:18:00|||||||||1
1616714290000|2021-03-25 23:18:10|||||||||2
1616714310000|2021-03-25 23:18:30|||||||||2
1616714320000|2021-03-25 23:18:40|||||||||1
1616714350000|2021-03-25 23:19:10|||||||||2
1616714360000|2021-03-25 23:19:20|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|8
1616714370000|2021-03-25 23:19:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1616714380000|2021-03-25 23:19:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1616714400000|2021-03-25 23:20:00|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.7|2190.4|2
1616714410000|2021-03-25 23:20:10|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|19
1616714420000|2021-03-25 23:20:20|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1616714430000|2021-03-25 23:20:30|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|3
1616714460000|2021-03-25 23:21:00|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1616714470000|2021-03-25 23:21:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1616714490000|2021-03-25 23:21:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1616714510000|2021-03-25 23:21:50|||||||||1
1616714520000|2021-03-25 23:22:00|||||||||3
1616714530000|2021-03-25 23:22:10|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|4
1616714540000|2021-03-25 23:22:20|2191|2190.7|2191.7|2191.4|2191.7|2191.4|2191|2190.7|16
1616714550000|2021-03-25 23:22:30|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|5
1616714560000|2021-03-25 23:22:40|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616714580000|2021-03-25 23:23:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1616714590000|2021-03-25 23:23:10|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616714600000|2021-03-25 23:23:20|||||||||1
1616714610000|2021-03-25 23:23:30|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616714620000|2021-03-25 23:23:40|||||||||1
1616714630000|2021-03-25 23:23:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|3
1616714640000|2021-03-25 23:24:00|||||||||1
1616714650000|2021-03-25 23:24:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616714660000|2021-03-25 23:24:20|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|7
1616714670000|2021-03-25 23:24:30|||||||||1
1616714680000|2021-03-25 23:24:40|2192|2191.7|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|20
1616714700000|2021-03-25 23:25:00|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.8|2191.5|6
1616714710000|2021-03-25 23:25:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|3
1616714730000|2021-03-25 23:25:30|2192.6|2192.3|2192.9|2192.6|2192.9|2192.6|2192.5|2192.2|12
1616714740000|2021-03-25 23:25:40|2192.7|2192.4|2193.1|2192.8|2193.1|2192.8|2192.7|2192.4|8
1616714750000|2021-03-25 23:25:50|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|2
1616714760000|2021-03-25 23:26:00|2193.1|2192.8|2193.5|2193.2|2193.5|2193.2|2192.9|2192.6|10
1616714770000|2021-03-25 23:26:10|2193.2|2192.9|2192.9|2192.6|2193.3|2193|2192.9|2192.6|13
1616714790000|2021-03-25 23:26:30|2194.1|2193.8|2193.7|2193.4|2194.1|2193.8|2193.5|2193.2|16
1616714810000|2021-03-25 23:26:50|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|5
1616714820000|2021-03-25 23:27:00|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1616714850000|2021-03-25 23:27:30|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1616714860000|2021-03-25 23:27:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|4
1616714870000|2021-03-25 23:27:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2
1616714880000|2021-03-25 23:28:00|||||||||1
1616714890000|2021-03-25 23:28:10|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|3
1616714910000|2021-03-25 23:28:30|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1616714920000|2021-03-25 23:28:40|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|13
1616714930000|2021-03-25 23:28:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2
1616714940000|2021-03-25 23:29:00|||||||||1
1616714970000|2021-03-25 23:29:30|||||||||2
1616714980000|2021-03-25 23:29:40|2193.7|2193.4|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|6
1616714990000|2021-03-25 23:29:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|3
1616715000000|2021-03-25 23:30:00|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|5
1616715020000|2021-03-25 23:30:20|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|2
1616715030000|2021-03-25 23:30:30|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1616715040000|2021-03-25 23:30:40|||||||||1
1616715060000|2021-03-25 23:31:00|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|4
1616715070000|2021-03-25 23:31:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|4
1616715090000|2021-03-25 23:31:30|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1616715100000|2021-03-25 23:31:40|2194.2|2193.9|2194.3|2194|2194.3|2194|2194|2193.7|21
1616715110000|2021-03-25 23:31:50|2193.9|2193.6|2193.5|2193.2|2193.9|2193.6|2193.5|2193.2|9
1616715140000|2021-03-25 23:32:20|2193.7|2193.4|2194|2193.7|2194|2193.7|2193.7|2193.4|2
1616715150000|2021-03-25 23:32:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|4
1616715160000|2021-03-25 23:32:40|2194.1|2193.8|2194.3|2194|2194.3|2194|2194.1|2193.8|2
1616715170000|2021-03-25 23:32:50|||||||||1
1616715180000|2021-03-25 23:33:00|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|3
1616715190000|2021-03-25 23:33:10|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1616715240000|2021-03-25 23:34:00|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1616715260000|2021-03-25 23:34:20|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|3
1616715270000|2021-03-25 23:34:30|2194.1|2193.8|2194.3|2194|2194.3|2194|2194.1|2193.8|3
1616715280000|2021-03-25 23:34:40|||||||||2
1616715290000|2021-03-25 23:34:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2
1616715310000|2021-03-25 23:35:10|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|2
1616715320000|2021-03-25 23:35:20|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2
1616715340000|2021-03-25 23:35:40|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1616715350000|2021-03-25 23:35:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1616715360000|2021-03-25 23:36:00|||||||||1
1616715390000|2021-03-25 23:36:30|||||||||2
1616715420000|2021-03-25 23:37:00|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|6
1616715430000|2021-03-25 23:37:10|||||||||1
1616715450000|2021-03-25 23:37:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1616715460000|2021-03-25 23:37:40|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1616715470000|2021-03-25 23:37:50|2193.8|2193.5|2193.3|2193|2193.8|2193.5|2193.3|2193|5
1616715490000|2021-03-25 23:38:10|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2
1616715500000|2021-03-25 23:38:20|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2
1616715520000|2021-03-25 23:38:40|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1616715570000|2021-03-25 23:39:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1616715580000|2021-03-25 23:39:40|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1616715610000|2021-03-25 23:40:10|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|3
1616715690000|2021-03-25 23:41:30|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1616715700000|2021-03-25 23:41:40|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2
1616715710000|2021-03-25 23:41:50|||||||||3
1616715770000|2021-03-25 23:42:50|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|3
1616715790000|2021-03-25 23:43:10|||||||||1
1616715820000|2021-03-25 23:43:40|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1616715840000|2021-03-25 23:44:00|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1616715850000|2021-03-25 23:44:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1616715860000|2021-03-25 23:44:20|||||||||2
1616715880000|2021-03-25 23:44:40|2193.2|2192.9|2192|2191.7|2193.2|2192.9|2192|2191.7|10
1616715900000|2021-03-25 23:45:00|2192.3|2192|2192.2|2191.9|2192.3|2192|2191.9|2191.6|3
1616715910000|2021-03-25 23:45:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1616715920000|2021-03-25 23:45:20|2192.4|2192.1|2193.1|2192.8|2193.1|2192.8|2192.4|2192.1|18
1616715930000|2021-03-25 23:45:30|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|4
1616715940000|2021-03-25 23:45:40|||||||||6
1616715950000|2021-03-25 23:45:50|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|5
1616715960000|2021-03-25 23:46:00|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|2
1616715970000|2021-03-25 23:46:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|19
1616716000000|2021-03-25 23:46:40|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.7|2192.4|23
1616716010000|2021-03-25 23:46:50|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1616716030000|2021-03-25 23:47:10|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|2
1616716060000|2021-03-25 23:47:40|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|3
1616716080000|2021-03-25 23:48:00|2191.8|2191.5|2191.4|2191.1|2191.8|2191.5|2191.3|2191|6
1616716090000|2021-03-25 23:48:10|||||||||3
1616716100000|2021-03-25 23:48:20|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|6
1616716110000|2021-03-25 23:48:30|||||||||1
1616716140000|2021-03-25 23:49:00|2191.2|2190.9|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|10
1616716150000|2021-03-25 23:49:10|2190.8|2190.5|2190.8|2190.5|2191|2190.7|2190.6|2190.3|15
1616716160000|2021-03-25 23:49:20|2190.4|2190.1|2190.5|2190.2|2190.8|2190.5|2190.4|2190.1|4
1616716170000|2021-03-25 23:49:30|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.7|2190.4|2
1616716190000|2021-03-25 23:49:50|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1616716200000|2021-03-25 23:50:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616716230000|2021-03-25 23:50:30|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|5
1616716250000|2021-03-25 23:50:50|||||||||1
1616716330000|2021-03-25 23:52:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616716350000|2021-03-25 23:52:30|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2
1616716360000|2021-03-25 23:52:40|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616716390000|2021-03-25 23:53:10|||||||||1
1616716400000|2021-03-25 23:53:20|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.1|2190.8|7
1616716420000|2021-03-25 23:53:40|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|2
1616716430000|2021-03-25 23:53:50|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|3
1616716440000|2021-03-25 23:54:00|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1616716450000|2021-03-25 23:54:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1616716470000|2021-03-25 23:54:30|||||||||2
1616716520000|2021-03-25 23:55:20|||||||||1
1616716530000|2021-03-25 23:55:30|||||||||1
1616716550000|2021-03-25 23:55:50|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2190|2189.7|3
1616716570000|2021-03-25 23:56:10|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|5
1616716590000|2021-03-25 23:56:30|2191.3|2191|2191.7|2191.4|2191.7|2191.4|2191.3|2191|11
1616716600000|2021-03-25 23:56:40|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616716610000|2021-03-25 23:56:50|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1616716620000|2021-03-25 23:57:00|||||||||1
1616716630000|2021-03-25 23:57:10|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1616716670000|2021-03-25 23:57:50|||||||||1
1616716680000|2021-03-25 23:58:00|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|4
1616716690000|2021-03-25 23:58:10|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1616716700000|2021-03-25 23:58:20|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1616716740000|2021-03-25 23:59:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616716750000|2021-03-25 23:59:10|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2
1616716770000|2021-03-25 23:59:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2
1616716780000|2021-03-25 23:59:40|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2
1616716800000|2021-03-26 00:00:00|2191|2190.7|2191|2190.7|2191.2|2190.9|2191|2190.7|5
1616716830000|2021-03-26 00:00:30|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|4
1616716840000|2021-03-26 00:00:40|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|3
1616716850000|2021-03-26 00:00:50|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1616716860000|2021-03-26 00:01:00|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2
1616716870000|2021-03-26 00:01:10|||||||||2
1616716900000|2021-03-26 00:01:40|2191.1|2190.8|2191.5|2191.2|2191.5|2191.2|2191.1|2190.8|2
1616716910000|2021-03-26 00:01:50|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|2
1616716920000|2021-03-26 00:02:00|2191.2|2190.9|2191.7|2191.4|2191.7|2191.4|2191.1|2190.8|3
1616716930000|2021-03-26 00:02:10|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616716940000|2021-03-26 00:02:20|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1616716950000|2021-03-26 00:02:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|26
1616716970000|2021-03-26 00:02:50|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|5
1616716980000|2021-03-26 00:03:00|||||||||1
1616716990000|2021-03-26 00:03:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|10
1616717000000|2021-03-26 00:03:20|||||||||1
1616717010000|2021-03-26 00:03:30|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|16
1616717020000|2021-03-26 00:03:40|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|2
1616717030000|2021-03-26 00:03:50|2192.2|2191.9|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|7
1616717040000|2021-03-26 00:04:00|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|2
1616717060000|2021-03-26 00:04:20|2192.4|2192.1|2193|2192.7|2193|2192.7|2192.4|2192.1|9
1616717070000|2021-03-26 00:04:30|2193.1|2192.8|2192.5|2192.2|2193.1|2192.8|2192.5|2192.2|2
1616717080000|2021-03-26 00:04:40|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|2
1616717090000|2021-03-26 00:04:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2
1616717100000|2021-03-26 00:05:00|2193.1|2192.8|2193.3|2193|2193.3|2193|2193.1|2192.8|5
1616717110000|2021-03-26 00:05:10|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|5
1616717120000|2021-03-26 00:05:20|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|7
1616717130000|2021-03-26 00:05:30|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1616717140000|2021-03-26 00:05:40|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|4
1616717150000|2021-03-26 00:05:50|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|2
1616717160000|2021-03-26 00:06:00|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2
1616717180000|2021-03-26 00:06:20|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1616717210000|2021-03-26 00:06:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1616717220000|2021-03-26 00:07:00|2193|2192.7|2193.3|2193|2193.3|2193|2193|2192.7|3
1616717230000|2021-03-26 00:07:10|2192.8|2192.5|2193.2|2192.9|2193.2|2192.9|2192.8|2192.5|2
1616717240000|2021-03-26 00:07:20|2192.9|2192.6|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|2
1616717250000|2021-03-26 00:07:30|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|2
1616717270000|2021-03-26 00:07:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1616717280000|2021-03-26 00:08:00|2193.9|2193.6|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|4
1616717290000|2021-03-26 00:08:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2
1616717300000|2021-03-26 00:08:20|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2
1616717320000|2021-03-26 00:08:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1616717340000|2021-03-26 00:09:00|2193.7|2193.4|2194.5|2194.2|2194.6|2194.3|2193.7|2193.4|8
1616717370000|2021-03-26 00:09:30|2194.4|2194.1|2194.9|2194.6|2194.9|2194.6|2194.4|2194.1|15
1616717380000|2021-03-26 00:09:40|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|4
1616717390000|2021-03-26 00:09:50|2194.5|2194.2|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|5
1616717400000|2021-03-26 00:10:00|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1616717410000|2021-03-26 00:10:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1616717420000|2021-03-26 00:10:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1616717450000|2021-03-26 00:10:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1616717460000|2021-03-26 00:11:00|||||||||1
1616717470000|2021-03-26 00:11:10|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|7
1616717480000|2021-03-26 00:11:20|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1616717490000|2021-03-26 00:11:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1616717500000|2021-03-26 00:11:40|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1616717510000|2021-03-26 00:11:50|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1616717570000|2021-03-26 00:12:50|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1616717590000|2021-03-26 00:13:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|3
1616717600000|2021-03-26 00:13:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2
1616717620000|2021-03-26 00:13:40|||||||||1
1616717630000|2021-03-26 00:13:50|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.9|2192.6|13
1616717640000|2021-03-26 00:14:00|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|4
1616717670000|2021-03-26 00:14:30|2192.8|2192.5|2193.1|2192.8|2193.3|2193|2192.8|2192.5|30
1616717680000|2021-03-26 00:14:40|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1616717710000|2021-03-26 00:15:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|5
1616717730000|2021-03-26 00:15:30|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|10
1616717750000|2021-03-26 00:15:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|3
1616717760000|2021-03-26 00:16:00|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1616717790000|2021-03-26 00:16:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2
1616717800000|2021-03-26 00:16:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2
1616717810000|2021-03-26 00:16:50|2192.5|2192.2|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|3
1616717820000|2021-03-26 00:17:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|17
1616717850000|2021-03-26 00:17:30|2191.4|2191.1|2191.8|2191.5|2191.8|2191.5|2191.4|2191.1|14
1616717860000|2021-03-26 00:17:40|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|3
1616717870000|2021-03-26 00:17:50|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|5
1616717880000|2021-03-26 00:18:00|2190.4|2190.1|2190.9|2190.6|2190.9|2190.6|2190.4|2190.1|2
1616717890000|2021-03-26 00:18:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|2
1616717910000|2021-03-26 00:18:30|2191.5|2191.2|2192.2|2191.9|2192.2|2191.9|2191.5|2191.2|16
1616717920000|2021-03-26 00:18:40|2192.1|2191.8|2191.4|2191.1|2192.1|2191.8|2191.4|2191.1|3
1616717930000|2021-03-26 00:18:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|3
1616717940000|2021-03-26 00:19:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|4
1616717950000|2021-03-26 00:19:10|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|6
1616717960000|2021-03-26 00:19:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.3|2190|7
1616717980000|2021-03-26 00:19:40|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2
1616718020000|2021-03-26 00:20:20|2190.3|2190|2190.1|2189.8|2190.3|2190|2190.1|2189.8|2
1616718050000|2021-03-26 00:20:50|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|2
1616718080000|2021-03-26 00:21:20|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1616718090000|2021-03-26 00:21:30|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1616718100000|2021-03-26 00:21:40|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1616718130000|2021-03-26 00:22:10|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|3
1616718150000|2021-03-26 00:22:30|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1616718160000|2021-03-26 00:22:40|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1616718180000|2021-03-26 00:23:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1616718190000|2021-03-26 00:23:10|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|2
1616718250000|2021-03-26 00:24:10|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|2
1616718260000|2021-03-26 00:24:20|||||||||1
1616718270000|2021-03-26 00:24:30|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1616718360000|2021-03-26 00:26:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1616718370000|2021-03-26 00:26:10|2189.8|2189.5|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|3
1616718380000|2021-03-26 00:26:20|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1616718400000|2021-03-26 00:26:40|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1616718420000|2021-03-26 00:27:00|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1616718430000|2021-03-26 00:27:10|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2
1616718440000|2021-03-26 00:27:20|2189.3|2189|2189.2|2188.9|2189.3|2189|2189|2188.7|14
1616718470000|2021-03-26 00:27:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1616718480000|2021-03-26 00:28:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1616718490000|2021-03-26 00:28:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616718510000|2021-03-26 00:28:30|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1616718520000|2021-03-26 00:28:40|2189.5|2189.2|2190.2|2189.9|2190.2|2189.9|2189.5|2189.2|3
1616718530000|2021-03-26 00:28:50|||||||||1
1616718570000|2021-03-26 00:29:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1616718600000|2021-03-26 00:30:00|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1616718620000|2021-03-26 00:30:20|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1616718660000|2021-03-26 00:31:00|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2
1616718690000|2021-03-26 00:31:30|||||||||3
1616718700000|2021-03-26 00:31:40|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1616718710000|2021-03-26 00:31:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616718740000|2021-03-26 00:32:20|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616718750000|2021-03-26 00:32:30|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|4
1616718760000|2021-03-26 00:32:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|3
1616718770000|2021-03-26 00:32:50|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2
1616718800000|2021-03-26 00:33:20|||||||||1
1616718940000|2021-03-26 00:35:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|3
1616719000000|2021-03-26 00:36:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1616719010000|2021-03-26 00:36:50|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|3
1616719020000|2021-03-26 00:37:00|2191.3|2191|2191|2190.7|2191.4|2191.1|2191|2190.7|4
1616719070000|2021-03-26 00:37:50|||||||||1
1616719080000|2021-03-26 00:38:00|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|4
1616719090000|2021-03-26 00:38:10|2190.6|2190.3|2190.3|2190|2190.6|2190.3|2190.3|2190|10
1616719110000|2021-03-26 00:38:30|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|3
1616719130000|2021-03-26 00:38:50|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1616719140000|2021-03-26 00:39:00|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|3
1616719160000|2021-03-26 00:39:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1616719180000|2021-03-26 00:39:40|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|3
1616719190000|2021-03-26 00:39:50|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|3
1616719200000|2021-03-26 00:40:00|2189.2|2188.9|2189.6|2189.3|2189.6|2189.3|2189.2|2188.9|8
1616719210000|2021-03-26 00:40:10|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|13
1616719260000|2021-03-26 00:41:00|||||||||1
1616719280000|2021-03-26 00:41:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1616719290000|2021-03-26 00:41:30|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|4
1616719320000|2021-03-26 00:42:00|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|5
1616719370000|2021-03-26 00:42:50|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|4
1616719380000|2021-03-26 00:43:00|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|2
1616719400000|2021-03-26 00:43:20|2187.8|2187.5|2188|2187.7|2188|2187.7|2187.6|2187.3|6
1616719420000|2021-03-26 00:43:40|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|7
1616719430000|2021-03-26 00:43:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2
1616719440000|2021-03-26 00:44:00|||||||||1
1616719450000|2021-03-26 00:44:10|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1616719470000|2021-03-26 00:44:30|2187.7|2187.4|2186.8|2186.5|2187.7|2187.4|2186.8|2186.5|11
1616719480000|2021-03-26 00:44:40|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|1
1616719490000|2021-03-26 00:44:50|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|7
1616719500000|2021-03-26 00:45:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|4
1616719510000|2021-03-26 00:45:10|2186.9|2186.6|2186.9|2186.6|2187.4|2187.1|2186.9|2186.6|7
1616719520000|2021-03-26 00:45:20|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|5
1616719530000|2021-03-26 00:45:30|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2186.9|2186.6|5
1616719540000|2021-03-26 00:45:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|3
1616719550000|2021-03-26 00:45:50|2187.6|2187.3|2186.7|2186.4|2187.6|2187.3|2186.7|2186.4|6
1616719560000|2021-03-26 00:46:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|3
1616719570000|2021-03-26 00:46:10|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|2
1616719580000|2021-03-26 00:46:20|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|4
1616719590000|2021-03-26 00:46:30|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|3
1616719600000|2021-03-26 00:46:40|2187.6|2187.3|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|5
1616719620000|2021-03-26 00:47:00|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2
1616719640000|2021-03-26 00:47:20|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|2
1616719650000|2021-03-26 00:47:30|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1616719660000|2021-03-26 00:47:40|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|4
1616719750000|2021-03-26 00:49:10|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1616719820000|2021-03-26 00:50:20|||||||||1
1616719850000|2021-03-26 00:50:50|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|5
1616719860000|2021-03-26 00:51:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|4
1616719890000|2021-03-26 00:51:30|||||||||1
1616719920000|2021-03-26 00:52:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|3
1616719940000|2021-03-26 00:52:20|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|9
1616719970000|2021-03-26 00:52:50|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1616719980000|2021-03-26 00:53:00|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|2
1616720000000|2021-03-26 00:53:20|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1616720010000|2021-03-26 00:53:30|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2
1616720020000|2021-03-26 00:53:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1616720050000|2021-03-26 00:54:10|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1616720080000|2021-03-26 00:54:40|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1616720150000|2021-03-26 00:55:50|||||||||1
1616720180000|2021-03-26 00:56:20|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|3
1616720200000|2021-03-26 00:56:40|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1616720290000|2021-03-26 00:58:10|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|7
1616720350000|2021-03-26 00:59:10|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|2
1616720360000|2021-03-26 00:59:20|2189.2|2188.9|2189.6|2189.3|2189.6|2189.3|2189.2|2188.9|8
1616720370000|2021-03-26 00:59:30|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|3
1616720380000|2021-03-26 00:59:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1616720410000|2021-03-26 01:00:10|2188.8|2188.5|2189.5|2189.2|2189.5|2189.2|2188.8|2188.5|2
1616720420000|2021-03-26 01:00:20|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1616720440000|2021-03-26 01:00:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1616720450000|2021-03-26 01:00:50|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|3
1616720470000|2021-03-26 01:01:10|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1616720550000|2021-03-26 01:02:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1616720560000|2021-03-26 01:02:40|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|5
1616720590000|2021-03-26 01:03:10|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1616720600000|2021-03-26 01:03:20|2188.7|2188.4|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|2
1616720700000|2021-03-26 01:05:00|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2
1616720720000|2021-03-26 01:05:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|1
1616720740000|2021-03-26 01:05:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2
1616720750000|2021-03-26 01:05:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|2
1616720760000|2021-03-26 01:06:00|||||||||1
1616720770000|2021-03-26 01:06:10|||||||||3
1616720780000|2021-03-26 01:06:20|||||||||1
1616720790000|2021-03-26 01:06:30|||||||||1
1616720830000|2021-03-26 01:07:10|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|4
1616720940000|2021-03-26 01:09:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1616720970000|2021-03-26 01:09:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1616721060000|2021-03-26 01:11:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1616721130000|2021-03-26 01:12:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|6
1616721160000|2021-03-26 01:12:40|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|4
1616721180000|2021-03-26 01:13:00|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|4
1616721190000|2021-03-26 01:13:10|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|50
1616721200000|2021-03-26 01:13:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2
1616721210000|2021-03-26 01:13:30|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|4
1616721220000|2021-03-26 01:13:40|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1616721240000|2021-03-26 01:14:00|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|3
1616721250000|2021-03-26 01:14:10|2186.2|2185.9|2185.8|2185.5|2186.3|2186|2185.8|2185.5|5
1616721260000|2021-03-26 01:14:20|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|3
1616721270000|2021-03-26 01:14:30|2186.4|2186.1|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|6
1616721300000|2021-03-26 01:15:00|2186.8|2186.5|2187.3|2187|2187.3|2187|2186.8|2186.5|15
1616721310000|2021-03-26 01:15:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|7
1616721320000|2021-03-26 01:15:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2
1616721360000|2021-03-26 01:16:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1616721380000|2021-03-26 01:16:20|2187.7|2187.4|2188|2187.7|2188|2187.7|2187.7|2187.4|2
1616721440000|2021-03-26 01:17:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|3
1616721460000|2021-03-26 01:17:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1616721500000|2021-03-26 01:18:20|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2
1616721520000|2021-03-26 01:18:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2
1616721530000|2021-03-26 01:18:50|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|1
1616721540000|2021-03-26 01:19:00|||||||||2
1616721550000|2021-03-26 01:19:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1616721600000|2021-03-26 01:20:00|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|3
1616721620000|2021-03-26 01:20:20|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187|2186.7|4
1616721670000|2021-03-26 01:21:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1616721680000|2021-03-26 01:21:20|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|3
1616721740000|2021-03-26 01:22:20|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|3
1616721760000|2021-03-26 01:22:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1616721800000|2021-03-26 01:23:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1616721810000|2021-03-26 01:23:30|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|3
1616721820000|2021-03-26 01:23:40|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2
1616721830000|2021-03-26 01:23:50|||||||||1
1616721950000|2021-03-26 01:25:50|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1616721970000|2021-03-26 01:26:10|||||||||1
1616722020000|2021-03-26 01:27:00|||||||||1
1616722030000|2021-03-26 01:27:10|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1616722050000|2021-03-26 01:27:30|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|2
1616722180000|2021-03-26 01:29:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1616722200000|2021-03-26 01:30:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|5
1616722230000|2021-03-26 01:30:30|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1616722250000|2021-03-26 01:30:50|2188.1|2187.8|2188.6|2188.3|2188.6|2188.3|2188.1|2187.8|5
1616722270000|2021-03-26 01:31:10|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1616722280000|2021-03-26 01:31:20|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1616722300000|2021-03-26 01:31:40|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|3
1616722310000|2021-03-26 01:31:50|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1616722370000|2021-03-26 01:32:50|||||||||2
1616722380000|2021-03-26 01:33:00|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|3
1616722390000|2021-03-26 01:33:10|||||||||1
1616722420000|2021-03-26 01:33:40|||||||||1
1616722430000|2021-03-26 01:33:50|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|2
1616722440000|2021-03-26 01:34:00|||||||||2
1616722490000|2021-03-26 01:34:50|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|2
1616722500000|2021-03-26 01:35:00|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|2
1616722510000|2021-03-26 01:35:10|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|5
1616722520000|2021-03-26 01:35:20|2190.4|2190.1|2190|2189.7|2190.4|2190.1|2190|2189.7|2
1616722560000|2021-03-26 01:36:00|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|2
1616722570000|2021-03-26 01:36:10|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2
1616722580000|2021-03-26 01:36:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|3
1616722600000|2021-03-26 01:36:40|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.8|2190.5|8
1616722610000|2021-03-26 01:36:50|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616722620000|2021-03-26 01:37:00|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|2
1616722640000|2021-03-26 01:37:20|||||||||2
1616722650000|2021-03-26 01:37:30|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|4
1616722700000|2021-03-26 01:38:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616722730000|2021-03-26 01:38:50|2192.2|2191.9|2192|2191.7|2192.2|2191.9|2192|2191.7|2
1616722740000|2021-03-26 01:39:00|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|4
1616722750000|2021-03-26 01:39:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|3
1616722760000|2021-03-26 01:39:20|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|2
1616722780000|2021-03-26 01:39:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1616722790000|2021-03-26 01:39:50|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616722800000|2021-03-26 01:40:00|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616722810000|2021-03-26 01:40:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616722820000|2021-03-26 01:40:20|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616722870000|2021-03-26 01:41:10|2191|2190.7|2190.6|2190.3|2191|2190.7|2190.6|2190.3|6
1616722880000|2021-03-26 01:41:20|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1616722910000|2021-03-26 01:41:50|||||||||1
1616722930000|2021-03-26 01:42:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1616722940000|2021-03-26 01:42:20|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|2
1616722960000|2021-03-26 01:42:40|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|2
1616722980000|2021-03-26 01:43:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1616722990000|2021-03-26 01:43:10|||||||||1
1616723010000|2021-03-26 01:43:30|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1616723020000|2021-03-26 01:43:40|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1616723040000|2021-03-26 01:44:00|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1616723050000|2021-03-26 01:44:10|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|2
1616723090000|2021-03-26 01:44:50|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|2
1616723110000|2021-03-26 01:45:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1616723120000|2021-03-26 01:45:20|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1616723130000|2021-03-26 01:45:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1616723150000|2021-03-26 01:45:50|2190.7|2190.4|2190.4|2190.1|2190.7|2190.4|2190.4|2190.1|2
1616723200000|2021-03-26 01:46:40|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1616723260000|2021-03-26 01:47:40|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|3
1616723270000|2021-03-26 01:47:50|||||||||1
1616723320000|2021-03-26 01:48:40|2189.7|2189.4|2189.3|2189|2189.7|2189.4|2189.3|2189|12
1616723330000|2021-03-26 01:48:50|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|1
1616723340000|2021-03-26 01:49:00|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|3
1616723360000|2021-03-26 01:49:20|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|7
1616723400000|2021-03-26 01:50:00|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|3
1616723440000|2021-03-26 01:50:40|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1616723450000|2021-03-26 01:50:50|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1616723460000|2021-03-26 01:51:00|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|3
1616723510000|2021-03-26 01:51:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1616723520000|2021-03-26 01:52:00|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1616723540000|2021-03-26 01:52:20|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|2
1616723560000|2021-03-26 01:52:40|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1616723610000|2021-03-26 01:53:30|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1616723640000|2021-03-26 01:54:00|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|3
1616723660000|2021-03-26 01:54:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1616723700000|2021-03-26 01:55:00|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|3
1616723750000|2021-03-26 01:55:50|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|2
1616723760000|2021-03-26 01:56:00|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1616723770000|2021-03-26 01:56:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1616723840000|2021-03-26 01:57:20|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|3
1616723850000|2021-03-26 01:57:30|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616723860000|2021-03-26 01:57:40|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|6
1616723870000|2021-03-26 01:57:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|3
1616723890000|2021-03-26 01:58:10|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2191|2190.7|5
1616723910000|2021-03-26 01:58:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|3
1616723920000|2021-03-26 01:58:40|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2
1616723940000|2021-03-26 01:59:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|12
1616723970000|2021-03-26 01:59:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|5
1616723980000|2021-03-26 01:59:40|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|2
1616723990000|2021-03-26 01:59:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616724000000|2021-03-26 02:00:00|2191.6|2191.3|2191.5|2191.2|2191.9|2191.6|2191.5|2191.2|4
1616724010000|2021-03-26 02:00:10|2191.6|2191.3|2191.7|2191.4|2192.2|2191.9|2191.6|2191.3|9
1616724050000|2021-03-26 02:00:50|||||||||2
1616724060000|2021-03-26 02:01:00|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|2
1616724150000|2021-03-26 02:02:30|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|3
1616724170000|2021-03-26 02:02:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1616724180000|2021-03-26 02:03:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|3
1616724270000|2021-03-26 02:04:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|4
1616724280000|2021-03-26 02:04:40|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1616724300000|2021-03-26 02:05:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2
1616724310000|2021-03-26 02:05:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2
1616724370000|2021-03-26 02:06:10|2191|2190.7|2190.4|2190.1|2191|2190.7|2190.4|2190.1|3
1616724390000|2021-03-26 02:06:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1616724410000|2021-03-26 02:06:50|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1616724440000|2021-03-26 02:07:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2
1616724480000|2021-03-26 02:08:00|2191.5|2191.2|2191.2|2190.9|2191.7|2191.4|2191.2|2190.9|4
1616724500000|2021-03-26 02:08:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1616724520000|2021-03-26 02:08:40|||||||||1
1616724540000|2021-03-26 02:09:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616724560000|2021-03-26 02:09:20|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616724570000|2021-03-26 02:09:30|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1616724580000|2021-03-26 02:09:40|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2
1616724600000|2021-03-26 02:10:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|7
1616724670000|2021-03-26 02:11:10|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|10
1616724710000|2021-03-26 02:11:50|||||||||1
1616724730000|2021-03-26 02:12:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1616724850000|2021-03-26 02:14:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616724880000|2021-03-26 02:14:40|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616724900000|2021-03-26 02:15:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2
1616724930000|2021-03-26 02:15:30|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1616724950000|2021-03-26 02:15:50|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.9|2191.6|5
1616724960000|2021-03-26 02:16:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2
1616724980000|2021-03-26 02:16:20|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|2
1616725000000|2021-03-26 02:16:40|||||||||1
1616725020000|2021-03-26 02:17:00|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1616725030000|2021-03-26 02:17:10|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.8|2191.5|4
1616725050000|2021-03-26 02:17:30|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616725060000|2021-03-26 02:17:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|2
1616725070000|2021-03-26 02:17:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616725080000|2021-03-26 02:18:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616725090000|2021-03-26 02:18:10|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|7
1616725120000|2021-03-26 02:18:40|||||||||1
1616725130000|2021-03-26 02:18:50|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|3
1616725140000|2021-03-26 02:19:00|||||||||1
1616725150000|2021-03-26 02:19:10|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|5
1616725160000|2021-03-26 02:19:20|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616725190000|2021-03-26 02:19:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2
1616725210000|2021-03-26 02:20:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616725230000|2021-03-26 02:20:30|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616725260000|2021-03-26 02:21:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616725270000|2021-03-26 02:21:10|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|6
1616725280000|2021-03-26 02:21:20|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|8
1616725300000|2021-03-26 02:21:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|3
1616725310000|2021-03-26 02:21:50|||||||||2
1616725330000|2021-03-26 02:22:10|||||||||1
1616725350000|2021-03-26 02:22:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1616725360000|2021-03-26 02:22:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1616725380000|2021-03-26 02:23:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1616725410000|2021-03-26 02:23:30|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|2
1616725440000|2021-03-26 02:24:00|||||||||1
1616725450000|2021-03-26 02:24:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1616725490000|2021-03-26 02:24:50|||||||||2
1616725500000|2021-03-26 02:25:00|||||||||1
1616725540000|2021-03-26 02:25:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1616725550000|2021-03-26 02:25:50|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|4
1616725570000|2021-03-26 02:26:10|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1616725590000|2021-03-26 02:26:30|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|2
1616725610000|2021-03-26 02:26:50|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|3
1616725620000|2021-03-26 02:27:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|3
1616725630000|2021-03-26 02:27:10|2189.3|2189|2189.6|2189.3|2189.6|2189.3|2189.1|2188.8|7
1616725650000|2021-03-26 02:27:30|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1616725660000|2021-03-26 02:27:40|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1616725680000|2021-03-26 02:28:00|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|3
1616725690000|2021-03-26 02:28:10|2190.1|2189.8|2190.3|2190|2190.3|2190|2190.1|2189.8|2
1616725720000|2021-03-26 02:28:40|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1616725730000|2021-03-26 02:28:50|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.8|2190.5|3
1616725760000|2021-03-26 02:29:20|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1616725770000|2021-03-26 02:29:30|||||||||2
1616725800000|2021-03-26 02:30:00|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1616725810000|2021-03-26 02:30:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1616725840000|2021-03-26 02:30:40|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|3
1616725860000|2021-03-26 02:31:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1616725890000|2021-03-26 02:31:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1616725910000|2021-03-26 02:31:50|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|5
1616725920000|2021-03-26 02:32:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616725970000|2021-03-26 02:32:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616725990000|2021-03-26 02:33:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616726010000|2021-03-26 02:33:30|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616726040000|2021-03-26 02:34:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616726060000|2021-03-26 02:34:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1616726090000|2021-03-26 02:34:50|2192.4|2192.1|2192.8|2192.5|2192.8|2192.5|2192.4|2192.1|7
1616726120000|2021-03-26 02:35:20|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|5
1616726140000|2021-03-26 02:35:40|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1616726170000|2021-03-26 02:36:10|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|5
1616726190000|2021-03-26 02:36:30|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|8
1616726200000|2021-03-26 02:36:40|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1616726240000|2021-03-26 02:37:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616726250000|2021-03-26 02:37:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1616726260000|2021-03-26 02:37:40|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|4
1616726290000|2021-03-26 02:38:10|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1616726310000|2021-03-26 02:38:30|||||||||1
1616726330000|2021-03-26 02:38:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616726340000|2021-03-26 02:39:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616726360000|2021-03-26 02:39:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616726390000|2021-03-26 02:39:50|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|3
1616726410000|2021-03-26 02:40:10|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1616726440000|2021-03-26 02:40:40|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1616726450000|2021-03-26 02:40:50|2192.1|2191.8|2192.6|2192.3|2192.6|2192.3|2192.1|2191.8|11
1616726460000|2021-03-26 02:41:00|2192.9|2192.6|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|2
1616726490000|2021-03-26 02:41:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1616726500000|2021-03-26 02:41:40|||||||||3
1616726520000|2021-03-26 02:42:00|||||||||1
1616726550000|2021-03-26 02:42:30|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|8
1616726570000|2021-03-26 02:42:50|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2
1616726610000|2021-03-26 02:43:30|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1616726680000|2021-03-26 02:44:40|||||||||4
1616726740000|2021-03-26 02:45:40|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1616726770000|2021-03-26 02:46:10|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|6
1616726830000|2021-03-26 02:47:10|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|39
1616726840000|2021-03-26 02:47:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|9
1616726890000|2021-03-26 02:48:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1616726900000|2021-03-26 02:48:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1616726950000|2021-03-26 02:49:10|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.1|2191.8|3
1616727000000|2021-03-26 02:50:00|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1616727020000|2021-03-26 02:50:20|2193.8|2193.5|2194|2193.7|2194|2193.7|2193.8|2193.5|2
1616727030000|2021-03-26 02:50:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|3
1616727040000|2021-03-26 02:50:40|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1616727050000|2021-03-26 02:50:50|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|4
1616727060000|2021-03-26 02:51:00|||||||||1
1616727070000|2021-03-26 02:51:10|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2
1616727130000|2021-03-26 02:52:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1616727140000|2021-03-26 02:52:20|2194.1|2193.8|2194.3|2194|2194.3|2194|2194|2193.7|6
1616727150000|2021-03-26 02:52:30|2194.4|2194.1|2194.9|2194.6|2194.9|2194.6|2194.4|2194.1|22
1616727160000|2021-03-26 02:52:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|4
1616727170000|2021-03-26 02:52:50|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|2
1616727250000|2021-03-26 02:54:10|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|5
1616727260000|2021-03-26 02:54:20|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.4|2194.1|3
1616727270000|2021-03-26 02:54:30|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|5
1616727290000|2021-03-26 02:54:50|||||||||6
1616727320000|2021-03-26 02:55:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1616727350000|2021-03-26 02:55:50|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1616727360000|2021-03-26 02:56:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|3
1616727400000|2021-03-26 02:56:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1616727410000|2021-03-26 02:56:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1616727470000|2021-03-26 02:57:50|||||||||1
1616727480000|2021-03-26 02:58:00|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|5
1616727490000|2021-03-26 02:58:10|||||||||3
1616727500000|2021-03-26 02:58:20|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|6
1616727550000|2021-03-26 02:59:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1616727560000|2021-03-26 02:59:20|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2
1616727590000|2021-03-26 02:59:50|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1616727600000|2021-03-26 03:00:00|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2194.1|2193.8|2
1616727660000|2021-03-26 03:01:00|2194.8|2194.5|2195.6|2195.3|2195.7|2195.4|2194.8|2194.5|67
1616727670000|2021-03-26 03:01:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1616727730000|2021-03-26 03:02:10|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|4
1616727740000|2021-03-26 03:02:20|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|6
1616727780000|2021-03-26 03:03:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1616727790000|2021-03-26 03:03:10|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1616727800000|2021-03-26 03:03:20|||||||||1
1616727810000|2021-03-26 03:03:30|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.3|2194|7
1616727830000|2021-03-26 03:03:50|2194.3|2194|2193.9|2193.6|2194.3|2194|2193.9|2193.6|21
1616727840000|2021-03-26 03:04:00|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1616727910000|2021-03-26 03:05:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|7
1616727930000|2021-03-26 03:05:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|4
1616727950000|2021-03-26 03:05:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1616728010000|2021-03-26 03:06:50|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1616728040000|2021-03-26 03:07:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|3
1616728050000|2021-03-26 03:07:30|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1616728060000|2021-03-26 03:07:40|2195.6|2195.3|2196.2|2195.9|2196.2|2195.9|2195.6|2195.3|34
1616728070000|2021-03-26 03:07:50|2195.9|2195.6|2196.2|2195.9|2196.2|2195.9|2195.9|2195.6|8
1616728080000|2021-03-26 03:08:00|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.1|2195.8|12
1616728090000|2021-03-26 03:08:10|2196.7|2196.4|2196.3|2196|2196.7|2196.4|2196.3|2196|10
1616728120000|2021-03-26 03:08:40|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1616728150000|2021-03-26 03:09:10|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1616728160000|2021-03-26 03:09:20|2197|2196.7|2196.6|2196.3|2197|2196.7|2196.6|2196.3|2
1616728170000|2021-03-26 03:09:30|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1616728190000|2021-03-26 03:09:50|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1616728260000|2021-03-26 03:11:00|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1616728280000|2021-03-26 03:11:20|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.8|2196.5|3
1616728290000|2021-03-26 03:11:30|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1616728340000|2021-03-26 03:12:20|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2
1616728380000|2021-03-26 03:13:00|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2
1616728390000|2021-03-26 03:13:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2
1616728430000|2021-03-26 03:13:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|17
1616728450000|2021-03-26 03:14:10|||||||||1
1616728490000|2021-03-26 03:14:50|||||||||2
1616728500000|2021-03-26 03:15:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|3
1616728510000|2021-03-26 03:15:10|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|3
1616728560000|2021-03-26 03:16:00|||||||||10
1616728620000|2021-03-26 03:17:00|||||||||3
1616728630000|2021-03-26 03:17:10|||||||||4
1616728640000|2021-03-26 03:17:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1616728650000|2021-03-26 03:17:30|||||||||1
1616728660000|2021-03-26 03:17:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|2
1616728710000|2021-03-26 03:18:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1616728730000|2021-03-26 03:18:50|||||||||2
1616728740000|2021-03-26 03:19:00|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|4
1616728790000|2021-03-26 03:19:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2
1616728820000|2021-03-26 03:20:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|11
1616728830000|2021-03-26 03:20:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1616728850000|2021-03-26 03:20:50|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.8|2197.5|17
1616728860000|2021-03-26 03:21:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1616728930000|2021-03-26 03:22:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|6
1616728940000|2021-03-26 03:22:20|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|4
1616728980000|2021-03-26 03:23:00|2198.9|2198.6|2198|2197.7|2198.9|2198.6|2198|2197.7|8
1616728990000|2021-03-26 03:23:10|2198.3|2198|2197.8|2197.5|2198.3|2198|2197.8|2197.5|11
1616729030000|2021-03-26 03:23:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1616729060000|2021-03-26 03:24:20|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|12
1616729070000|2021-03-26 03:24:30|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1616729080000|2021-03-26 03:24:40|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|5
1616729160000|2021-03-26 03:26:00|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1616729170000|2021-03-26 03:26:10|||||||||3
1616729180000|2021-03-26 03:26:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2
1616729200000|2021-03-26 03:26:40|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|9
1616729210000|2021-03-26 03:26:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2
1616729220000|2021-03-26 03:27:00|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|7
1616729240000|2021-03-26 03:27:20|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.3|2198|13
1616729250000|2021-03-26 03:27:30|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|12
1616729290000|2021-03-26 03:28:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1616729320000|2021-03-26 03:28:40|2199|2198.7|2198.5|2198.2|2199|2198.7|2198.5|2198.2|14
1616729330000|2021-03-26 03:28:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|10
1616729340000|2021-03-26 03:29:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1616729400000|2021-03-26 03:30:00|2199|2198.7|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|11
1616729410000|2021-03-26 03:30:10|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|13
1616729420000|2021-03-26 03:30:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2
1616729460000|2021-03-26 03:31:00|2199|2198.7|2199.5|2199.2|2199.5|2199.2|2199|2198.7|5
1616729470000|2021-03-26 03:31:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|5
1616729490000|2021-03-26 03:31:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1616729520000|2021-03-26 03:32:00|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|3
1616729530000|2021-03-26 03:32:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616729550000|2021-03-26 03:32:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1616729590000|2021-03-26 03:33:10|||||||||19
1616729610000|2021-03-26 03:33:30|2199|2198.7|2198.5|2198.2|2199|2198.7|2198.5|2198.2|33
1616729620000|2021-03-26 03:33:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|12
1616729660000|2021-03-26 03:34:20|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|10
1616729680000|2021-03-26 03:34:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1616729710000|2021-03-26 03:35:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1616729730000|2021-03-26 03:35:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|6
1616729740000|2021-03-26 03:35:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616729790000|2021-03-26 03:36:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1616729830000|2021-03-26 03:37:10|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.3|2198|3
1616729840000|2021-03-26 03:37:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1616729850000|2021-03-26 03:37:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1616729860000|2021-03-26 03:37:40|2198.7|2198.4|2198.3|2198|2198.7|2198.4|2198.3|2198|12
1616729870000|2021-03-26 03:37:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1616729900000|2021-03-26 03:38:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|5
1616729920000|2021-03-26 03:38:40|||||||||1
1616729940000|2021-03-26 03:39:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|10
1616729970000|2021-03-26 03:39:30|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|5
1616729980000|2021-03-26 03:39:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|6
1616730000000|2021-03-26 03:40:00|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|4
1616730050000|2021-03-26 03:40:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1616730130000|2021-03-26 03:42:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1616730150000|2021-03-26 03:42:30|||||||||2
1616730160000|2021-03-26 03:42:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1616730190000|2021-03-26 03:43:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1616730220000|2021-03-26 03:43:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|4
1616730230000|2021-03-26 03:43:50|2198.3|2198|2198.3|2198|2198.7|2198.4|2198.3|2198|21
1616730260000|2021-03-26 03:44:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1616730280000|2021-03-26 03:44:40|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1616730310000|2021-03-26 03:45:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1616730380000|2021-03-26 03:46:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616730410000|2021-03-26 03:46:50|||||||||2
1616730450000|2021-03-26 03:47:30|||||||||1
1616730490000|2021-03-26 03:48:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|3
1616730500000|2021-03-26 03:48:20|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.3|2197|10
1616730550000|2021-03-26 03:49:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1616730560000|2021-03-26 03:49:20|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|3
1616730580000|2021-03-26 03:49:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1616730640000|2021-03-26 03:50:40|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|2
1616730660000|2021-03-26 03:51:00|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.1|2196.8|4
1616730680000|2021-03-26 03:51:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1616730700000|2021-03-26 03:51:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1616730880000|2021-03-26 03:54:40|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.8|2196.5|8
1616730900000|2021-03-26 03:55:00|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|5
1616730930000|2021-03-26 03:55:30|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1616730940000|2021-03-26 03:55:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1616730950000|2021-03-26 03:55:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1616730960000|2021-03-26 03:56:00|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1616730970000|2021-03-26 03:56:10|||||||||1
1616730980000|2021-03-26 03:56:20|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1616730990000|2021-03-26 03:56:30|||||||||2
1616731000000|2021-03-26 03:56:40|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1616731050000|2021-03-26 03:57:30|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|6
1616731060000|2021-03-26 03:57:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1616731070000|2021-03-26 03:57:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1616731080000|2021-03-26 03:58:00|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|3
1616731100000|2021-03-26 03:58:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1616731240000|2021-03-26 04:00:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1616731310000|2021-03-26 04:01:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1616731330000|2021-03-26 04:02:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1616731380000|2021-03-26 04:03:00|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|8
1616731410000|2021-03-26 04:03:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1616731470000|2021-03-26 04:04:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|4
1616731480000|2021-03-26 04:04:40|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1616731510000|2021-03-26 04:05:10|||||||||1
1616731530000|2021-03-26 04:05:30|2198.8|2198.5|2198.7|2198.4|2199.1|2198.8|2198.7|2198.4|16
1616731550000|2021-03-26 04:05:50|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|5
1616731570000|2021-03-26 04:06:10|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2
1616731630000|2021-03-26 04:07:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1616731660000|2021-03-26 04:07:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|8
1616731750000|2021-03-26 04:09:10|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1616731820000|2021-03-26 04:10:20|2198.8|2198.5|2198.2|2197.9|2198.8|2198.5|2198.1|2197.8|14
1616731870000|2021-03-26 04:11:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1616731900000|2021-03-26 04:11:40|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|3
1616731970000|2021-03-26 04:12:50|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|2
1616732010000|2021-03-26 04:13:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|3
1616732020000|2021-03-26 04:13:40|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|10
1616732120000|2021-03-26 04:15:20|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|2
1616732160000|2021-03-26 04:16:00|2196.8|2196.5|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|22
1616732210000|2021-03-26 04:16:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1616732250000|2021-03-26 04:17:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1616732460000|2021-03-26 04:21:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|3
1616732470000|2021-03-26 04:21:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1616732560000|2021-03-26 04:22:40|||||||||2
1616732580000|2021-03-26 04:23:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1616732600000|2021-03-26 04:23:20|2197.6|2197.3|2196.3|2196|2197.8|2197.5|2196.2|2195.9|11
1616732610000|2021-03-26 04:23:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|3
1616732620000|2021-03-26 04:23:40|||||||||1
1616732630000|2021-03-26 04:23:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1616732660000|2021-03-26 04:24:20|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1616732680000|2021-03-26 04:24:40|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1616732780000|2021-03-26 04:26:20|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.8|2196.5|2
1616732850000|2021-03-26 04:27:30|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1616732880000|2021-03-26 04:28:00|||||||||2
1616732920000|2021-03-26 04:28:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1616732950000|2021-03-26 04:29:10|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1616733090000|2021-03-26 04:31:30|||||||||3
1616733260000|2021-03-26 04:34:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1616733430000|2021-03-26 04:37:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1616733480000|2021-03-26 04:38:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|2
1616733510000|2021-03-26 04:38:30|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1616733590000|2021-03-26 04:39:50|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1616733670000|2021-03-26 04:41:10|||||||||2
1616733680000|2021-03-26 04:41:20|||||||||2
1616733870000|2021-03-26 04:44:30|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1616733890000|2021-03-26 04:44:50|||||||||1
1616733910000|2021-03-26 04:45:10|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1616733950000|2021-03-26 04:45:50|||||||||1
1616734060000|2021-03-26 04:47:40|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|4
1616734080000|2021-03-26 04:48:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|4
1616734090000|2021-03-26 04:48:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|3
1616734110000|2021-03-26 04:48:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1616734120000|2021-03-26 04:48:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|13
1616734140000|2021-03-26 04:49:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1616734160000|2021-03-26 04:49:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1616734210000|2021-03-26 04:50:10|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|5
1616734240000|2021-03-26 04:50:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1616734250000|2021-03-26 04:50:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|29
1616734320000|2021-03-26 04:52:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1616734340000|2021-03-26 04:52:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1616734370000|2021-03-26 04:52:50|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1616734400000|2021-03-26 04:53:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|4
1616734410000|2021-03-26 04:53:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1616734450000|2021-03-26 04:54:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1616734460000|2021-03-26 04:54:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1616734470000|2021-03-26 04:54:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1616734490000|2021-03-26 04:54:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1616734500000|2021-03-26 04:55:00|||||||||1
1616734530000|2021-03-26 04:55:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1616734570000|2021-03-26 04:56:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|3
1616734700000|2021-03-26 04:58:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1616734780000|2021-03-26 04:59:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1616734800000|2021-03-26 05:00:00|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|3
1616734910000|2021-03-26 05:01:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|4
1616734940000|2021-03-26 05:02:20|||||||||3
1616734960000|2021-03-26 05:02:40|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|7
1616734970000|2021-03-26 05:02:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1616735010000|2021-03-26 05:03:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616735090000|2021-03-26 05:04:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2
1616735100000|2021-03-26 05:05:00|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.3|2198|3
1616735120000|2021-03-26 05:05:20|||||||||1
1616735150000|2021-03-26 05:05:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1616735200000|2021-03-26 05:06:40|2198.6|2198.3|2198|2197.7|2198.6|2198.3|2198|2197.7|5
1616735220000|2021-03-26 05:07:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1616735250000|2021-03-26 05:07:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|4
1616735340000|2021-03-26 05:09:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616735430000|2021-03-26 05:10:30|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1616735440000|2021-03-26 05:10:40|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|12
1616735450000|2021-03-26 05:10:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616735460000|2021-03-26 05:11:00|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|6
1616735470000|2021-03-26 05:11:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616735490000|2021-03-26 05:11:30|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|3
1616735500000|2021-03-26 05:11:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1616735530000|2021-03-26 05:12:10|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2
1616735580000|2021-03-26 05:13:00|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|2
1616735600000|2021-03-26 05:13:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2
1616735630000|2021-03-26 05:13:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2
1616735650000|2021-03-26 05:14:10|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.5|2199.2|9
1616735660000|2021-03-26 05:14:20|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1616735700000|2021-03-26 05:15:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|3
1616735720000|2021-03-26 05:15:20|||||||||1
1616735730000|2021-03-26 05:15:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|5
1616735780000|2021-03-26 05:16:20|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|3
1616735840000|2021-03-26 05:17:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|2
1616735860000|2021-03-26 05:17:40|||||||||1
1616735910000|2021-03-26 05:18:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616736000000|2021-03-26 05:20:00|||||||||1
1616736050000|2021-03-26 05:20:50|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|2
1616736070000|2021-03-26 05:21:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2
1616736080000|2021-03-26 05:21:20|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|2
1616736120000|2021-03-26 05:22:00|||||||||1
1616736200000|2021-03-26 05:23:20|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|3
1616736240000|2021-03-26 05:24:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1616736370000|2021-03-26 05:26:10|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1616736400000|2021-03-26 05:26:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1616736430000|2021-03-26 05:27:10|||||||||1
1616736450000|2021-03-26 05:27:30|||||||||8
1616736490000|2021-03-26 05:28:10|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1616736500000|2021-03-26 05:28:20|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|3
1616736540000|2021-03-26 05:29:00|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|7
1616736560000|2021-03-26 05:29:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1616736580000|2021-03-26 05:29:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1616736600000|2021-03-26 05:30:00|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|24
1616736610000|2021-03-26 05:30:10|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|11
1616736690000|2021-03-26 05:31:30|||||||||1
1616736720000|2021-03-26 05:32:00|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|5
1616736740000|2021-03-26 05:32:20|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|3
1616736780000|2021-03-26 05:33:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1616736790000|2021-03-26 05:33:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616736900000|2021-03-26 05:35:00|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|3
1616736920000|2021-03-26 05:35:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2
1616736940000|2021-03-26 05:35:40|2200.1|2199.8|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|11
1616736950000|2021-03-26 05:35:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1616736960000|2021-03-26 05:36:00|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|5
1616736970000|2021-03-26 05:36:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|4
1616736980000|2021-03-26 05:36:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1616737010000|2021-03-26 05:36:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|9
1616737020000|2021-03-26 05:37:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1616737040000|2021-03-26 05:37:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616737130000|2021-03-26 05:38:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1616737160000|2021-03-26 05:39:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616737190000|2021-03-26 05:39:50|||||||||1
1616737270000|2021-03-26 05:41:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|6
1616737280000|2021-03-26 05:41:20|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|13
1616737340000|2021-03-26 05:42:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1616737400000|2021-03-26 05:43:20|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|3
1616737430000|2021-03-26 05:43:50|2199.5|2199.2|2200|2199.7|2200|2199.7|2199.5|2199.2|14
1616737590000|2021-03-26 05:46:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616737770000|2021-03-26 05:49:30|||||||||1
1616738100000|2021-03-26 05:55:00|||||||||1
1616738130000|2021-03-26 05:55:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|3
1616738150000|2021-03-26 05:55:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1616738170000|2021-03-26 05:56:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|3
1616738180000|2021-03-26 05:56:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1616738200000|2021-03-26 05:56:40|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.9|2200.6|10
1616738210000|2021-03-26 05:56:50|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|9
1616738220000|2021-03-26 05:57:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616738260000|2021-03-26 05:57:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616738270000|2021-03-26 05:57:50|2200.8|2200.5|2202.1|2201.8|2202.1|2201.8|2200.8|2200.5|29
1616738280000|2021-03-26 05:58:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616738290000|2021-03-26 05:58:10|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|10
1616738300000|2021-03-26 05:58:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|10
1616738310000|2021-03-26 05:58:30|2201.8|2201.5|2202.2|2201.9|2202.3|2202|2201.8|2201.5|15
1616738330000|2021-03-26 05:58:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2
1616738360000|2021-03-26 05:59:20|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2202.3|2202|10
1616738380000|2021-03-26 05:59:40|||||||||12
1616738390000|2021-03-26 05:59:50|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|4
1616738400000|2021-03-26 06:00:00|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|7
1616738410000|2021-03-26 06:00:10|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|11
1616738420000|2021-03-26 06:00:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2
1616738450000|2021-03-26 06:00:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1616738460000|2021-03-26 06:01:00|||||||||4
1616738470000|2021-03-26 06:01:10|||||||||1
1616738480000|2021-03-26 06:01:20|||||||||3
1616738520000|2021-03-26 06:02:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1616738540000|2021-03-26 06:02:20|||||||||1
1616738570000|2021-03-26 06:02:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1616738620000|2021-03-26 06:03:40|||||||||1
1616738630000|2021-03-26 06:03:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1616738640000|2021-03-26 06:04:00|||||||||1
1616738720000|2021-03-26 06:05:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1616738730000|2021-03-26 06:05:30|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|4
1616738740000|2021-03-26 06:05:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1616738750000|2021-03-26 06:05:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1616738770000|2021-03-26 06:06:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|6
1616738790000|2021-03-26 06:06:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|7
1616738800000|2021-03-26 06:06:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1616738810000|2021-03-26 06:06:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1616738820000|2021-03-26 06:07:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1616738830000|2021-03-26 06:07:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1616738840000|2021-03-26 06:07:20|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|10
1616738860000|2021-03-26 06:07:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1616738890000|2021-03-26 06:08:10|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2202.9|2202.6|14
1616738900000|2021-03-26 06:08:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1616738940000|2021-03-26 06:09:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1616738970000|2021-03-26 06:09:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|4
1616739000000|2021-03-26 06:10:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1616739010000|2021-03-26 06:10:10|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|12
1616739080000|2021-03-26 06:11:20|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|4
1616739090000|2021-03-26 06:11:30|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1616739130000|2021-03-26 06:12:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|15
1616739150000|2021-03-26 06:12:30|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|5
1616739160000|2021-03-26 06:12:40|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|5
1616739210000|2021-03-26 06:13:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1616739220000|2021-03-26 06:13:40|||||||||1
1616739280000|2021-03-26 06:14:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1616739290000|2021-03-26 06:14:50|2202.7|2202.4|2202.3|2202|2202.7|2202.4|2202.3|2202|15
1616739300000|2021-03-26 06:15:00|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|3
1616739320000|2021-03-26 06:15:20|2202.2|2201.9|2202.3|2202|2202.4|2202.1|2202.2|2201.9|7
1616739330000|2021-03-26 06:15:30|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|3
1616739340000|2021-03-26 06:15:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|5
1616739350000|2021-03-26 06:15:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1616739360000|2021-03-26 06:16:00|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1616739380000|2021-03-26 06:16:20|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|4
1616739430000|2021-03-26 06:17:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1616739440000|2021-03-26 06:17:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1616739470000|2021-03-26 06:17:50|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|2
1616739480000|2021-03-26 06:18:00|||||||||1
1616739510000|2021-03-26 06:18:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1616739540000|2021-03-26 06:19:00|2201.8|2201.5|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|5
1616739570000|2021-03-26 06:19:30|||||||||1
1616739600000|2021-03-26 06:20:00|||||||||1
1616739620000|2021-03-26 06:20:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|4
1616739630000|2021-03-26 06:20:30|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|10
1616739640000|2021-03-26 06:20:40|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|4
1616739650000|2021-03-26 06:20:50|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|10
1616739660000|2021-03-26 06:21:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|10
1616739670000|2021-03-26 06:21:10|2203.7|2203.4|2203.4|2203.1|2203.9|2203.6|2203.4|2203.1|28
1616739760000|2021-03-26 06:22:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|6
1616739770000|2021-03-26 06:22:50|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|2
1616739890000|2021-03-26 06:24:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1616739910000|2021-03-26 06:25:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1616739920000|2021-03-26 06:25:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1616739930000|2021-03-26 06:25:30|2203.3|2203|2203|2202.7|2203.3|2203|2203|2202.7|15
1616739940000|2021-03-26 06:25:40|||||||||1
1616739960000|2021-03-26 06:26:00|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|2
1616739970000|2021-03-26 06:26:10|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|3
1616739990000|2021-03-26 06:26:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1616740120000|2021-03-26 06:28:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1616740130000|2021-03-26 06:28:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|3
1616740140000|2021-03-26 06:29:00|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|5
1616740170000|2021-03-26 06:29:30|||||||||1
1616740190000|2021-03-26 06:29:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1616740200000|2021-03-26 06:30:00|2202.8|2202.5|2202.3|2202|2202.8|2202.5|2202.3|2202|4
1616740260000|2021-03-26 06:31:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1616740290000|2021-03-26 06:31:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1616740400000|2021-03-26 06:33:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1616740430000|2021-03-26 06:33:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|2
1616740440000|2021-03-26 06:34:00|||||||||2
1616740510000|2021-03-26 06:35:10|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|3
1616740560000|2021-03-26 06:36:00|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1616740570000|2021-03-26 06:36:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1616740580000|2021-03-26 06:36:20|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|4
1616740610000|2021-03-26 06:36:50|||||||||1
1616740620000|2021-03-26 06:37:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|10
1616740630000|2021-03-26 06:37:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1616740640000|2021-03-26 06:37:20|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|3
1616740670000|2021-03-26 06:37:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2
1616740710000|2021-03-26 06:38:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2
1616740740000|2021-03-26 06:39:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|4
1616740750000|2021-03-26 06:39:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1616740760000|2021-03-26 06:39:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1616740800000|2021-03-26 06:40:00|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|2
1616740810000|2021-03-26 06:40:10|||||||||1
1616740840000|2021-03-26 06:40:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1616740870000|2021-03-26 06:41:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1616740880000|2021-03-26 06:41:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1616740910000|2021-03-26 06:41:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1616740920000|2021-03-26 06:42:00|||||||||3
1616740930000|2021-03-26 06:42:10|||||||||1
1616740960000|2021-03-26 06:42:40|||||||||1
1616740970000|2021-03-26 06:42:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|3
1616740980000|2021-03-26 06:43:00|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|7
1616741040000|2021-03-26 06:44:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1616741060000|2021-03-26 06:44:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1616741090000|2021-03-26 06:44:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1616741100000|2021-03-26 06:45:00|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|2
1616741120000|2021-03-26 06:45:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1616741150000|2021-03-26 06:45:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|12
1616741160000|2021-03-26 06:46:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1616741180000|2021-03-26 06:46:20|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1616741200000|2021-03-26 06:46:40|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|10
1616741210000|2021-03-26 06:46:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1616741280000|2021-03-26 06:48:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1616741290000|2021-03-26 06:48:10|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1616741320000|2021-03-26 06:48:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1616741370000|2021-03-26 06:49:30|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|7
1616741380000|2021-03-26 06:49:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1616741390000|2021-03-26 06:49:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1616741400000|2021-03-26 06:50:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1616741410000|2021-03-26 06:50:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1616741430000|2021-03-26 06:50:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|5
1616741450000|2021-03-26 06:50:50|||||||||7
1616741460000|2021-03-26 06:51:00|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.7|2202.4|9
1616741480000|2021-03-26 06:51:20|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1616741520000|2021-03-26 06:52:00|||||||||1
1616741530000|2021-03-26 06:52:10|||||||||1
1616741550000|2021-03-26 06:52:30|||||||||2
1616741570000|2021-03-26 06:52:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2
1616741580000|2021-03-26 06:53:00|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|3
1616741610000|2021-03-26 06:53:30|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.3|2202|11
1616741630000|2021-03-26 06:53:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1616741650000|2021-03-26 06:54:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|3
1616741660000|2021-03-26 06:54:20|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|20
1616741700000|2021-03-26 06:55:00|2202.2|2201.9|2201.4|2201.1|2202.2|2201.9|2201.2|2200.9|26
1616741750000|2021-03-26 06:55:50|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|3
1616741760000|2021-03-26 06:56:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1616741770000|2021-03-26 06:56:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1616741790000|2021-03-26 06:56:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616741810000|2021-03-26 06:56:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|3
1616741820000|2021-03-26 06:57:00|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|4
1616741830000|2021-03-26 06:57:10|||||||||2
1616741870000|2021-03-26 06:57:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1616741880000|2021-03-26 06:58:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|3
1616741890000|2021-03-26 06:58:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1616741900000|2021-03-26 06:58:20|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|2
1616741920000|2021-03-26 06:58:40|2201.4|2201.1|2200.9|2200.6|2201.4|2201.1|2200.9|2200.6|3
1616741930000|2021-03-26 06:58:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1616741950000|2021-03-26 06:59:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1616741960000|2021-03-26 06:59:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1616741970000|2021-03-26 06:59:30|||||||||2
1616741980000|2021-03-26 06:59:40|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|3
1616741990000|2021-03-26 06:59:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|3
1616742000000|2021-03-26 07:00:00|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.5|2200.2|9
1616742010000|2021-03-26 07:00:10|2200.5|2200.2|2199.3|2199|2200.5|2200.2|2199.3|2199|31
1616742020000|2021-03-26 07:00:20|2199.4|2199.1|2198.4|2198.1|2199.4|2199.1|2198.4|2198.1|21
1616742040000|2021-03-26 07:00:40|2200|2199.7|2199.6|2199.3|2200|2199.7|2199.6|2199.3|3
1616742060000|2021-03-26 07:01:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1616742070000|2021-03-26 07:01:10|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|2
1616742110000|2021-03-26 07:01:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616742120000|2021-03-26 07:02:00|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|11
1616742140000|2021-03-26 07:02:20|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|3
1616742150000|2021-03-26 07:02:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|6
1616742160000|2021-03-26 07:02:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1616742180000|2021-03-26 07:03:00|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|2
1616742200000|2021-03-26 07:03:20|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|4
1616742210000|2021-03-26 07:03:30|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|2
1616742220000|2021-03-26 07:03:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1616742230000|2021-03-26 07:03:50|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616742240000|2021-03-26 07:04:00|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|3
1616742250000|2021-03-26 07:04:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1616742260000|2021-03-26 07:04:20|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616742310000|2021-03-26 07:05:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|3
1616742350000|2021-03-26 07:05:50|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616742370000|2021-03-26 07:06:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|3
1616742390000|2021-03-26 07:06:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1616742400000|2021-03-26 07:06:40|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|4
1616742420000|2021-03-26 07:07:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1616742430000|2021-03-26 07:07:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|3
1616742440000|2021-03-26 07:07:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1616742450000|2021-03-26 07:07:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1616742490000|2021-03-26 07:08:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|7
1616742500000|2021-03-26 07:08:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1616742510000|2021-03-26 07:08:30|||||||||1
1616742530000|2021-03-26 07:08:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|5
1616742540000|2021-03-26 07:09:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1616742550000|2021-03-26 07:09:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1616742570000|2021-03-26 07:09:30|2200.3|2200|2199.8|2199.5|2200.3|2200|2199.8|2199.5|6
1616742580000|2021-03-26 07:09:40|2200|2199.7|2199.5|2199.2|2200|2199.7|2199.5|2199.2|6
1616742590000|2021-03-26 07:09:50|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616742620000|2021-03-26 07:10:20|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|12
1616742630000|2021-03-26 07:10:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1616742650000|2021-03-26 07:10:50|||||||||1
1616742660000|2021-03-26 07:11:00|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|6
1616742670000|2021-03-26 07:11:10|||||||||2
1616742680000|2021-03-26 07:11:20|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616742710000|2021-03-26 07:11:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2
1616742730000|2021-03-26 07:12:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616742750000|2021-03-26 07:12:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1616742760000|2021-03-26 07:12:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616742810000|2021-03-26 07:13:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616742820000|2021-03-26 07:13:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616742830000|2021-03-26 07:13:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|3
1616742840000|2021-03-26 07:14:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|3
1616742850000|2021-03-26 07:14:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616742890000|2021-03-26 07:14:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|4
1616742900000|2021-03-26 07:15:00|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|2
1616742910000|2021-03-26 07:15:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616742930000|2021-03-26 07:15:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1616742960000|2021-03-26 07:16:00|||||||||1
1616742970000|2021-03-26 07:16:10|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.6|2200.3|16
1616742980000|2021-03-26 07:16:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616742990000|2021-03-26 07:16:30|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|3
1616743000000|2021-03-26 07:16:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1616743020000|2021-03-26 07:17:00|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|2
1616743030000|2021-03-26 07:17:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1616743090000|2021-03-26 07:18:10|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|2
1616743100000|2021-03-26 07:18:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1616743120000|2021-03-26 07:18:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616743130000|2021-03-26 07:18:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1616743140000|2021-03-26 07:19:00|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.7|2200.4|3
1616743160000|2021-03-26 07:19:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|12
1616743170000|2021-03-26 07:19:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|3
1616743200000|2021-03-26 07:20:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1616743220000|2021-03-26 07:20:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1616743260000|2021-03-26 07:21:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1616743270000|2021-03-26 07:21:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1616743320000|2021-03-26 07:22:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|4
1616743330000|2021-03-26 07:22:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1616743340000|2021-03-26 07:22:20|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2202|2201.7|3
1616743380000|2021-03-26 07:23:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1616743390000|2021-03-26 07:23:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616743400000|2021-03-26 07:23:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1616743410000|2021-03-26 07:23:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616743420000|2021-03-26 07:23:40|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|16
1616743440000|2021-03-26 07:24:00|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|5
1616743450000|2021-03-26 07:24:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2
1616743460000|2021-03-26 07:24:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1616743480000|2021-03-26 07:24:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|3
1616743490000|2021-03-26 07:24:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|4
1616743500000|2021-03-26 07:25:00|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|3
1616743540000|2021-03-26 07:25:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1616743560000|2021-03-26 07:26:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1616743570000|2021-03-26 07:26:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1616743580000|2021-03-26 07:26:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1616743590000|2021-03-26 07:26:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|3
1616743600000|2021-03-26 07:26:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1616743610000|2021-03-26 07:26:50|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|25
1616743620000|2021-03-26 07:27:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616743630000|2021-03-26 07:27:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1616743640000|2021-03-26 07:27:20|2200.2|2199.9|2199.8|2199.5|2200.2|2199.9|2199.8|2199.5|9
1616743670000|2021-03-26 07:27:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616743700000|2021-03-26 07:28:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1616743730000|2021-03-26 07:28:50|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|5
1616743740000|2021-03-26 07:29:00|2200.3|2200|2200|2199.7|2200.3|2200|2200|2199.7|2
1616743750000|2021-03-26 07:29:10|||||||||1
1616743760000|2021-03-26 07:29:20|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|10
1616743780000|2021-03-26 07:29:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1616743810000|2021-03-26 07:30:10|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|2
1616743820000|2021-03-26 07:30:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1616743830000|2021-03-26 07:30:30|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|3
1616743850000|2021-03-26 07:30:50|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|5
1616743860000|2021-03-26 07:31:00|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.3|2199|8
1616743870000|2021-03-26 07:31:10|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|8
1616743880000|2021-03-26 07:31:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1616743900000|2021-03-26 07:31:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1616743910000|2021-03-26 07:31:50|2199.5|2199.2|2198.9|2198.6|2199.5|2199.2|2198.9|2198.6|12
1616743950000|2021-03-26 07:32:30|||||||||1
1616743960000|2021-03-26 07:32:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1616743970000|2021-03-26 07:32:50|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.3|2199|8
1616743990000|2021-03-26 07:33:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1616744010000|2021-03-26 07:33:30|||||||||1
1616744040000|2021-03-26 07:34:00|2199.4|2199.1|2199.3|2199|2199.7|2199.4|2199.3|2199|6
1616744050000|2021-03-26 07:34:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1616744060000|2021-03-26 07:34:20|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|2
1616744090000|2021-03-26 07:34:50|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|3
1616744100000|2021-03-26 07:35:00|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|7
1616744110000|2021-03-26 07:35:10|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|2
1616744120000|2021-03-26 07:35:20|||||||||1
1616744130000|2021-03-26 07:35:30|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|5
1616744150000|2021-03-26 07:35:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|19
1616744160000|2021-03-26 07:36:00|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|5
1616744180000|2021-03-26 07:36:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1616744190000|2021-03-26 07:36:30|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|6
1616744200000|2021-03-26 07:36:40|2198.9|2198.6|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|2
1616744210000|2021-03-26 07:36:50|2199|2198.7|2199|2198.7|2199.3|2199|2199|2198.7|8
1616744220000|2021-03-26 07:37:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1616744240000|2021-03-26 07:37:20|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|2
1616744250000|2021-03-26 07:37:30|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|3
1616744280000|2021-03-26 07:38:00|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|4
1616744290000|2021-03-26 07:38:10|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|3
1616744310000|2021-03-26 07:38:30|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.8|2197.5|40
1616744330000|2021-03-26 07:38:50|2198|2197.7|2198.3|2198|2198.3|2198|2198|2197.7|9
1616744340000|2021-03-26 07:39:00|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|2
1616744350000|2021-03-26 07:39:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1616744360000|2021-03-26 07:39:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|3
1616744380000|2021-03-26 07:39:40|2198.1|2197.8|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|8
1616744390000|2021-03-26 07:39:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|8
1616744400000|2021-03-26 07:40:00|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.5|2197.2|7
1616744410000|2021-03-26 07:40:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1616744420000|2021-03-26 07:40:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1616744430000|2021-03-26 07:40:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|4
1616744440000|2021-03-26 07:40:40|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.2|2197.9|3
1616744450000|2021-03-26 07:40:50|||||||||1
1616744460000|2021-03-26 07:41:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|5
1616744490000|2021-03-26 07:41:30|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|6
1616744500000|2021-03-26 07:41:40|2198.4|2198.1|2199.1|2198.8|2199.1|2198.8|2198.4|2198.1|4
1616744510000|2021-03-26 07:41:50|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|2
1616744520000|2021-03-26 07:42:00|2198.6|2198.3|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|3
1616744530000|2021-03-26 07:42:10|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|2
1616744550000|2021-03-26 07:42:30|||||||||1
1616744570000|2021-03-26 07:42:50|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|2
1616744580000|2021-03-26 07:43:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1616744600000|2021-03-26 07:43:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1616744610000|2021-03-26 07:43:30|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|2
1616744630000|2021-03-26 07:43:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616744670000|2021-03-26 07:44:30|||||||||1
1616744680000|2021-03-26 07:44:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1616744700000|2021-03-26 07:45:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2
1616744750000|2021-03-26 07:45:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1616744760000|2021-03-26 07:46:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1616744770000|2021-03-26 07:46:10|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|4
1616744780000|2021-03-26 07:46:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1616744790000|2021-03-26 07:46:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1616744800000|2021-03-26 07:46:40|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|2
1616744810000|2021-03-26 07:46:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|14
1616744820000|2021-03-26 07:47:00|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.6|2196.3|25
1616744830000|2021-03-26 07:47:10|||||||||1
1616744840000|2021-03-26 07:47:20|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|2
1616744850000|2021-03-26 07:47:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1616744870000|2021-03-26 07:47:50|2197|2196.7|2197.4|2197.1|2197.4|2197.1|2197|2196.7|6
1616744880000|2021-03-26 07:48:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.3|2197|21
1616744890000|2021-03-26 07:48:10|||||||||1
1616744900000|2021-03-26 07:48:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2
1616744910000|2021-03-26 07:48:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|3
1616744920000|2021-03-26 07:48:40|2197.4|2197.1|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|4
1616744930000|2021-03-26 07:48:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|3
1616744940000|2021-03-26 07:49:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|5
1616744950000|2021-03-26 07:49:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616744970000|2021-03-26 07:49:30|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|2
1616744990000|2021-03-26 07:49:50|||||||||1
1616745000000|2021-03-26 07:50:00|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|3
1616745010000|2021-03-26 07:50:10|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|3
1616745040000|2021-03-26 07:50:40|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2198|2197.7|5
1616745060000|2021-03-26 07:51:00|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1616745070000|2021-03-26 07:51:10|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|3
1616745080000|2021-03-26 07:51:20|||||||||2
1616745090000|2021-03-26 07:51:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|4
1616745100000|2021-03-26 07:51:40|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|3
1616745110000|2021-03-26 07:51:50|2198.8|2198.5|2198.8|2198.5|2199|2198.7|2198.8|2198.5|3
1616745120000|2021-03-26 07:52:00|||||||||1
1616745130000|2021-03-26 07:52:10|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|6
1616745140000|2021-03-26 07:52:20|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|12
1616745170000|2021-03-26 07:52:50|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|7
1616745180000|2021-03-26 07:53:00|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|8
1616745190000|2021-03-26 07:53:10|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|3
1616745230000|2021-03-26 07:53:50|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|3
1616745240000|2021-03-26 07:54:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2
1616745260000|2021-03-26 07:54:20|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|3
1616745280000|2021-03-26 07:54:40|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1616745290000|2021-03-26 07:54:50|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1616745300000|2021-03-26 07:55:00|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|6
1616745310000|2021-03-26 07:55:10|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|5
1616745330000|2021-03-26 07:55:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2
1616745370000|2021-03-26 07:56:10|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1616745380000|2021-03-26 07:56:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|6
1616745390000|2021-03-26 07:56:30|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|2
1616745400000|2021-03-26 07:56:40|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|17
1616745410000|2021-03-26 07:56:50|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|2
1616745430000|2021-03-26 07:57:10|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|2
1616745440000|2021-03-26 07:57:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616745450000|2021-03-26 07:57:30|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|2
1616745460000|2021-03-26 07:57:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1616745470000|2021-03-26 07:57:50|||||||||1
1616745480000|2021-03-26 07:58:00|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|4
1616745500000|2021-03-26 07:58:20|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|5
1616745510000|2021-03-26 07:58:30|||||||||1
1616745540000|2021-03-26 07:59:00|2199.6|2199.3|2199|2198.7|2199.6|2199.3|2199|2198.7|6
1616745550000|2021-03-26 07:59:10|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1616745580000|2021-03-26 07:59:40|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|2
1616745600000|2021-03-26 08:00:00|2198.4|2198.1|2198.4|2198.1|2198.6|2198.3|2198.3|2198|13
1616745610000|2021-03-26 08:00:10|2198.1|2197.8|2197.8|2197.5|2198.4|2198.1|2197.8|2197.5|19
1616745620000|2021-03-26 08:00:20|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|6
1616745630000|2021-03-26 08:00:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1616745640000|2021-03-26 08:00:40|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|2
1616745650000|2021-03-26 08:00:50|2199.2|2198.9|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|4
1616745660000|2021-03-26 08:01:00|2199.9|2199.6|2200.3|2200|2200.3|2200|2199.9|2199.6|2
1616745670000|2021-03-26 08:01:10|2200|2199.7|2200.6|2200.3|2200.6|2200.3|2200|2199.7|10
1616745680000|2021-03-26 08:01:20|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|5
1616745690000|2021-03-26 08:01:30|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.7|2200.4|5
1616745700000|2021-03-26 08:01:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1616745710000|2021-03-26 08:01:50|2201.5|2201.2|2201.6|2201.3|2202.2|2201.9|2201.5|2201.2|8
1616745720000|2021-03-26 08:02:00|2201.7|2201.4|2201.8|2201.5|2202|2201.7|2201.6|2201.3|8
1616745730000|2021-03-26 08:02:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|3
1616745740000|2021-03-26 08:02:20|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.8|2201.5|8
1616745760000|2021-03-26 08:02:40|2202.3|2202|2202.5|2202.2|2202.6|2202.3|2202.3|2202|4
1616745770000|2021-03-26 08:02:50|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|2
1616745780000|2021-03-26 08:03:00|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2202|2201.7|7
1616745790000|2021-03-26 08:03:10|||||||||1
1616745800000|2021-03-26 08:03:20|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|2
1616745810000|2021-03-26 08:03:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1616745820000|2021-03-26 08:03:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|7
1616745830000|2021-03-26 08:03:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|3
1616745840000|2021-03-26 08:04:00|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|6
1616745850000|2021-03-26 08:04:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1616745860000|2021-03-26 08:04:20|||||||||1
1616745870000|2021-03-26 08:04:30|2202.2|2201.9|2201.8|2201.5|2202.2|2201.9|2201.6|2201.3|17
1616745880000|2021-03-26 08:04:40|||||||||2
1616745890000|2021-03-26 08:04:50|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|2
1616745900000|2021-03-26 08:05:00|2201.2|2200.9|2201.8|2201.5|2201.8|2201.5|2201.2|2200.9|16
1616745910000|2021-03-26 08:05:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1616745920000|2021-03-26 08:05:20|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|4
1616745930000|2021-03-26 08:05:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|5
1616745940000|2021-03-26 08:05:40|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|3
1616745950000|2021-03-26 08:05:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2
1616745960000|2021-03-26 08:06:00|2202.6|2202.3|2203.5|2203.2|2203.6|2203.3|2202.6|2202.3|40
1616745980000|2021-03-26 08:06:20|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.9|2203.6|11
1616745990000|2021-03-26 08:06:30|2204.4|2204.1|2203.8|2203.5|2204.4|2204.1|2203.8|2203.5|8
1616746000000|2021-03-26 08:06:40|2203.6|2203.3|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|8
1616746010000|2021-03-26 08:06:50|2203.7|2203.4|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|4
1616746020000|2021-03-26 08:07:00|2203.6|2203.3|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|5
1616746030000|2021-03-26 08:07:10|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|3
1616746040000|2021-03-26 08:07:20|2203.5|2203.2|2203.1|2202.8|2203.5|2203.2|2202.9|2202.6|11
1616746050000|2021-03-26 08:07:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1616746060000|2021-03-26 08:07:40|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|6
1616746070000|2021-03-26 08:07:50|2203.7|2203.4|2203.2|2202.9|2203.7|2203.4|2203.2|2202.9|6
1616746080000|2021-03-26 08:08:00|2203.4|2203.1|2202.7|2202.4|2203.4|2203.1|2202.7|2202.4|2
1616746090000|2021-03-26 08:08:10|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|6
1616746100000|2021-03-26 08:08:20|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|12
1616746110000|2021-03-26 08:08:30|||||||||2
1616746120000|2021-03-26 08:08:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|8
1616746130000|2021-03-26 08:08:50|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|9
1616746140000|2021-03-26 08:09:00|2202.9|2202.6|2202.2|2201.9|2202.9|2202.6|2202.2|2201.9|8
1616746150000|2021-03-26 08:09:10|2202.5|2202.2|2202.8|2202.5|2202.9|2202.6|2202.3|2202|23
1616746160000|2021-03-26 08:09:20|2202.4|2202.1|2202.8|2202.5|2203|2202.7|2202.2|2201.9|32
1616746170000|2021-03-26 08:09:30|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2201.8|2201.5|11
1616746180000|2021-03-26 08:09:40|2201.8|2201.5|2201.9|2201.6|2202.4|2202.1|2201.8|2201.5|5
1616746190000|2021-03-26 08:09:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1616746210000|2021-03-26 08:10:10|2201.6|2201.3|2202|2201.7|2202|2201.7|2201.6|2201.3|2
1616746220000|2021-03-26 08:10:20|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1616746230000|2021-03-26 08:10:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1616746240000|2021-03-26 08:10:40|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|3
1616746250000|2021-03-26 08:10:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1616746260000|2021-03-26 08:11:00|2202.1|2201.8|2201.6|2201.3|2202.1|2201.8|2201.6|2201.3|3
1616746280000|2021-03-26 08:11:20|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|3
1616746300000|2021-03-26 08:11:40|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|3
1616746320000|2021-03-26 08:12:00|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1616746330000|2021-03-26 08:12:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1616746350000|2021-03-26 08:12:30|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|2
1616746360000|2021-03-26 08:12:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1616746380000|2021-03-26 08:13:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1616746390000|2021-03-26 08:13:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1616746400000|2021-03-26 08:13:20|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|3
1616746410000|2021-03-26 08:13:30|||||||||3
1616746430000|2021-03-26 08:13:50|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|2
1616746440000|2021-03-26 08:14:00|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|3
1616746450000|2021-03-26 08:14:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1616746460000|2021-03-26 08:14:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|6
1616746470000|2021-03-26 08:14:30|2200.2|2199.9|2200.7|2200.4|2200.7|2200.4|2200.2|2199.9|10
1616746480000|2021-03-26 08:14:40|2200.3|2200|2200|2199.7|2200.5|2200.2|2200|2199.7|17
1616746490000|2021-03-26 08:14:50|2200.3|2200|2199.9|2199.6|2200.4|2200.1|2199.9|2199.6|9
1616746500000|2021-03-26 08:15:00|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|2
1616746510000|2021-03-26 08:15:10|2200.2|2199.9|2200.7|2200.4|2201|2200.7|2200.2|2199.9|8
1616746520000|2021-03-26 08:15:20|2201.7|2201.4|2201.2|2200.9|2201.7|2201.4|2201.2|2200.9|5
1616746530000|2021-03-26 08:15:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1616746540000|2021-03-26 08:15:40|2201.1|2200.8|2201.2|2200.9|2201.3|2201|2201.1|2200.8|4
1616746550000|2021-03-26 08:15:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616746560000|2021-03-26 08:16:00|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.7|2201.4|9
1616746570000|2021-03-26 08:16:10|2202.3|2202|2202|2201.7|2202.3|2202|2201.8|2201.5|6
1616746580000|2021-03-26 08:16:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1616746590000|2021-03-26 08:16:30|2201.9|2201.6|2202.4|2202.1|2202.4|2202.1|2201.9|2201.6|2
1616746600000|2021-03-26 08:16:40|2201.8|2201.5|2202.6|2202.3|2202.6|2202.3|2201.8|2201.5|14
1616746620000|2021-03-26 08:17:00|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|9
1616746630000|2021-03-26 08:17:10|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|4
1616746640000|2021-03-26 08:17:20|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|3
1616746650000|2021-03-26 08:17:30|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|3
1616746660000|2021-03-26 08:17:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1616746670000|2021-03-26 08:17:50|2202.7|2202.4|2202.6|2202.3|2203|2202.7|2202.6|2202.3|4
1616746680000|2021-03-26 08:18:00|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|2
1616746700000|2021-03-26 08:18:20|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|4
1616746710000|2021-03-26 08:18:30|||||||||1
1616746720000|2021-03-26 08:18:40|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|7
1616746730000|2021-03-26 08:18:50|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|7
1616746750000|2021-03-26 08:19:10|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|14
1616746760000|2021-03-26 08:19:20|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|15
1616746780000|2021-03-26 08:19:40|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|8
1616746790000|2021-03-26 08:19:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|4
1616746800000|2021-03-26 08:20:00|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|2
1616746810000|2021-03-26 08:20:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616746820000|2021-03-26 08:20:20|||||||||1
1616746830000|2021-03-26 08:20:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1616746840000|2021-03-26 08:20:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|6
1616746860000|2021-03-26 08:21:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1616746880000|2021-03-26 08:21:20|2201.8|2201.5|2201.3|2201|2201.8|2201.5|2201.3|2201|11
1616746900000|2021-03-26 08:21:40|||||||||23
1616746910000|2021-03-26 08:21:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1616746920000|2021-03-26 08:22:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1616746930000|2021-03-26 08:22:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1616746940000|2021-03-26 08:22:20|2201.1|2200.8|2201.4|2201.1|2201.4|2201.1|2201.1|2200.8|2
1616746960000|2021-03-26 08:22:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|4
1616746980000|2021-03-26 08:23:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1616746990000|2021-03-26 08:23:10|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|7
1616747000000|2021-03-26 08:23:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1616747010000|2021-03-26 08:23:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|5
1616747020000|2021-03-26 08:23:40|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2202.1|2201.8|35
1616747070000|2021-03-26 08:24:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1616747090000|2021-03-26 08:24:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1616747100000|2021-03-26 08:25:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1616747110000|2021-03-26 08:25:10|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|4
1616747120000|2021-03-26 08:25:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1616747140000|2021-03-26 08:25:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1616747150000|2021-03-26 08:25:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|6
1616747160000|2021-03-26 08:26:00|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.7|2200.4|6
1616747170000|2021-03-26 08:26:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1616747190000|2021-03-26 08:26:30|||||||||1
1616747200000|2021-03-26 08:26:40|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|2
1616747240000|2021-03-26 08:27:20|||||||||2
1616747250000|2021-03-26 08:27:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|3
1616747280000|2021-03-26 08:28:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1616747290000|2021-03-26 08:28:10|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.6|2200.3|5
1616747300000|2021-03-26 08:28:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|4
1616747320000|2021-03-26 08:28:40|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|21
1616747330000|2021-03-26 08:28:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|3
1616747340000|2021-03-26 08:29:00|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|4
1616747350000|2021-03-26 08:29:10|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|10
1616747360000|2021-03-26 08:29:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616747380000|2021-03-26 08:29:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616747390000|2021-03-26 08:29:50|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|2
1616747400000|2021-03-26 08:30:00|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|6
1616747410000|2021-03-26 08:30:10|2199.6|2199.3|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|4
1616747420000|2021-03-26 08:30:20|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2199.3|2199|3
1616747460000|2021-03-26 08:31:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1616747480000|2021-03-26 08:31:20|||||||||1
1616747490000|2021-03-26 08:31:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1616747500000|2021-03-26 08:31:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1616747510000|2021-03-26 08:31:50|2200.2|2199.9|2201.1|2200.8|2201.1|2200.8|2200.2|2199.9|3
1616747520000|2021-03-26 08:32:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616747530000|2021-03-26 08:32:10|2201.5|2201.2|2200.9|2200.6|2201.6|2201.3|2200.9|2200.6|10
1616747560000|2021-03-26 08:32:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1616747580000|2021-03-26 08:33:00|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1616747590000|2021-03-26 08:33:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1616747600000|2021-03-26 08:33:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1616747620000|2021-03-26 08:33:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616747680000|2021-03-26 08:34:40|||||||||2
1616747700000|2021-03-26 08:35:00|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|2
1616747710000|2021-03-26 08:35:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1616747730000|2021-03-26 08:35:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2
1616747770000|2021-03-26 08:36:10|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2
1616747790000|2021-03-26 08:36:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1616747810000|2021-03-26 08:36:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|8
1616747820000|2021-03-26 08:37:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1616747860000|2021-03-26 08:37:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1616747880000|2021-03-26 08:38:00|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|2
1616747890000|2021-03-26 08:38:10|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|3
1616747940000|2021-03-26 08:39:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1616747950000|2021-03-26 08:39:10|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|7
1616747960000|2021-03-26 08:39:20|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2
1616747970000|2021-03-26 08:39:30|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2199.3|2199|18
1616748000000|2021-03-26 08:40:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1616748020000|2021-03-26 08:40:20|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|6
1616748050000|2021-03-26 08:40:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616748060000|2021-03-26 08:41:00|||||||||1
1616748080000|2021-03-26 08:41:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616748100000|2021-03-26 08:41:40|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|2
1616748120000|2021-03-26 08:42:00|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2200|2199.7|2
1616748130000|2021-03-26 08:42:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1616748190000|2021-03-26 08:43:10|||||||||1
1616748200000|2021-03-26 08:43:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1616748210000|2021-03-26 08:43:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616748220000|2021-03-26 08:43:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1616748230000|2021-03-26 08:43:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1616748250000|2021-03-26 08:44:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616748270000|2021-03-26 08:44:30|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|3
1616748310000|2021-03-26 08:45:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1616748360000|2021-03-26 08:46:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1616748380000|2021-03-26 08:46:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1616748410000|2021-03-26 08:46:50|||||||||1
1616748460000|2021-03-26 08:47:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.2|2200.9|6
1616748470000|2021-03-26 08:47:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|5
1616748490000|2021-03-26 08:48:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1616748500000|2021-03-26 08:48:20|||||||||4
1616748530000|2021-03-26 08:48:50|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|3
1616748560000|2021-03-26 08:49:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|3
1616748580000|2021-03-26 08:49:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1616748600000|2021-03-26 08:50:00|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|2
1616748620000|2021-03-26 08:50:20|||||||||2
1616748640000|2021-03-26 08:50:40|||||||||1
1616748660000|2021-03-26 08:51:00|2200.3|2200|2200|2199.7|2200.3|2200|2200|2199.7|42
1616748670000|2021-03-26 08:51:10|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|5
1616748680000|2021-03-26 08:51:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1616748690000|2021-03-26 08:51:30|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|6
1616748700000|2021-03-26 08:51:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1616748720000|2021-03-26 08:52:00|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|6
1616748730000|2021-03-26 08:52:10|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|5
1616748760000|2021-03-26 08:52:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616748770000|2021-03-26 08:52:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616748780000|2021-03-26 08:53:00|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|11
1616748790000|2021-03-26 08:53:10|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|7
1616748810000|2021-03-26 08:53:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|4
1616748820000|2021-03-26 08:53:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1616748860000|2021-03-26 08:54:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1616748870000|2021-03-26 08:54:30|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|4
1616748880000|2021-03-26 08:54:40|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|12
1616748900000|2021-03-26 08:55:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|7
1616748910000|2021-03-26 08:55:10|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|2
1616748930000|2021-03-26 08:55:30|||||||||1
1616748980000|2021-03-26 08:56:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616749000000|2021-03-26 08:56:40|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|2
1616749020000|2021-03-26 08:57:00|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|8
1616749030000|2021-03-26 08:57:10|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1616749040000|2021-03-26 08:57:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616749060000|2021-03-26 08:57:40|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|3
1616749080000|2021-03-26 08:58:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616749100000|2021-03-26 08:58:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1616749120000|2021-03-26 08:58:40|||||||||1
1616749130000|2021-03-26 08:58:50|2198.8|2198.5|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|6
1616749140000|2021-03-26 08:59:00|2198.9|2198.6|2199|2198.7|2199.2|2198.9|2198.9|2198.6|4
1616749160000|2021-03-26 08:59:20|||||||||5
1616749170000|2021-03-26 08:59:30|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|15
1616749180000|2021-03-26 08:59:40|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|5
1616749190000|2021-03-26 08:59:50|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|2
1616749200000|2021-03-26 09:00:00|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|9
1616749210000|2021-03-26 09:00:10|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|17
1616749220000|2021-03-26 09:00:20|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|2
1616749230000|2021-03-26 09:00:30|2201.3|2201|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|4
1616749240000|2021-03-26 09:00:40|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|6
1616749250000|2021-03-26 09:00:50|2200.8|2200.5|2200.2|2199.9|2200.8|2200.5|2200.1|2199.8|8
1616749260000|2021-03-26 09:01:00|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.5|2199.2|7
1616749270000|2021-03-26 09:01:10|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|3
1616749300000|2021-03-26 09:01:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1616749310000|2021-03-26 09:01:50|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|3
1616749320000|2021-03-26 09:02:00|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|4
1616749330000|2021-03-26 09:02:10|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|2
1616749350000|2021-03-26 09:02:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1616749360000|2021-03-26 09:02:40|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|5
1616749400000|2021-03-26 09:03:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1616749420000|2021-03-26 09:03:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1616749440000|2021-03-26 09:04:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616749450000|2021-03-26 09:04:10|2200.3|2200|2200.8|2200.5|2200.8|2200.5|2200.3|2200|7
1616749460000|2021-03-26 09:04:20|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|3
1616749470000|2021-03-26 09:04:30|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1616749490000|2021-03-26 09:04:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1616749500000|2021-03-26 09:05:00|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.9|2200.6|7
1616749520000|2021-03-26 09:05:20|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|3
1616749530000|2021-03-26 09:05:30|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|2
1616749550000|2021-03-26 09:05:50|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|2
1616749580000|2021-03-26 09:06:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|6
1616749600000|2021-03-26 09:06:40|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|7
1616749610000|2021-03-26 09:06:50|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|3
1616749620000|2021-03-26 09:07:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|24
1616749630000|2021-03-26 09:07:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|5
1616749640000|2021-03-26 09:07:20|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|3
1616749650000|2021-03-26 09:07:30|2200|2199.7|2199.4|2199.1|2200|2199.7|2199.4|2199.1|5
1616749660000|2021-03-26 09:07:40|||||||||1
1616749680000|2021-03-26 09:08:00|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|2
1616749690000|2021-03-26 09:08:10|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.6|2198.3|11
1616749700000|2021-03-26 09:08:20|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|3
1616749710000|2021-03-26 09:08:30|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|6
1616749730000|2021-03-26 09:08:50|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|11
1616749740000|2021-03-26 09:09:00|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|2
1616749760000|2021-03-26 09:09:20|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|26
1616749770000|2021-03-26 09:09:30|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|6
1616749790000|2021-03-26 09:09:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|5
1616749800000|2021-03-26 09:10:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|4
1616749830000|2021-03-26 09:10:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1616749840000|2021-03-26 09:10:40|2199.3|2199|2198.2|2197.9|2199.4|2199.1|2198.2|2197.9|26
1616749850000|2021-03-26 09:10:50|2198.8|2198.5|2198.1|2197.8|2198.8|2198.5|2198.1|2197.8|19
1616749860000|2021-03-26 09:11:00|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.8|2197.5|8
1616749870000|2021-03-26 09:11:10|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|3
1616749880000|2021-03-26 09:11:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1616749890000|2021-03-26 09:11:30|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|3
1616749920000|2021-03-26 09:12:00|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|3
1616749930000|2021-03-26 09:12:10|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|4
1616749940000|2021-03-26 09:12:20|2199.3|2199|2198.9|2198.6|2199.5|2199.2|2198.6|2198.3|17
1616749950000|2021-03-26 09:12:30|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1616749970000|2021-03-26 09:12:50|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|3
1616749980000|2021-03-26 09:13:00|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|2
1616750000000|2021-03-26 09:13:20|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|6
1616750010000|2021-03-26 09:13:30|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|20
1616750020000|2021-03-26 09:13:40|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|2
1616750030000|2021-03-26 09:13:50|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|3
1616750040000|2021-03-26 09:14:00|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|3
1616750050000|2021-03-26 09:14:10|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|2
1616750080000|2021-03-26 09:14:40|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.7|2197.4|6
1616750090000|2021-03-26 09:14:50|||||||||1
1616750110000|2021-03-26 09:15:10|2198.1|2197.8|2197.7|2197.4|2198.1|2197.8|2197.6|2197.3|28
1616750120000|2021-03-26 09:15:20|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|6
1616750130000|2021-03-26 09:15:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1616750140000|2021-03-26 09:15:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616750150000|2021-03-26 09:15:50|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|11
1616750160000|2021-03-26 09:16:00|2197.3|2197|2197.8|2197.5|2198|2197.7|2197.3|2197|4
1616750190000|2021-03-26 09:16:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1616750200000|2021-03-26 09:16:40|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|2
1616750210000|2021-03-26 09:16:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1616750220000|2021-03-26 09:17:00|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.2|2196.9|11
1616750250000|2021-03-26 09:17:30|2197|2196.7|2197|2196.7|2197|2196.7|2196.8|2196.5|4
1616750260000|2021-03-26 09:17:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1616750270000|2021-03-26 09:17:50|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|2
1616750280000|2021-03-26 09:18:00|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2
1616750310000|2021-03-26 09:18:30|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|6
1616750320000|2021-03-26 09:18:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|3
1616750330000|2021-03-26 09:18:50|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|4
1616750340000|2021-03-26 09:19:00|||||||||1
1616750370000|2021-03-26 09:19:30|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|10
1616750380000|2021-03-26 09:19:40|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|6
1616750390000|2021-03-26 09:19:50|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|6
1616750400000|2021-03-26 09:20:00|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|5
1616750410000|2021-03-26 09:20:10|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|19
1616750420000|2021-03-26 09:20:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616750430000|2021-03-26 09:20:30|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|2
1616750460000|2021-03-26 09:21:00|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|3
1616750500000|2021-03-26 09:21:40|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|3
1616750510000|2021-03-26 09:21:50|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1616750540000|2021-03-26 09:22:20|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|4
1616750560000|2021-03-26 09:22:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616750580000|2021-03-26 09:23:00|2199.1|2198.8|2199.4|2199.1|2199.4|2199.1|2199.1|2198.8|2
1616750600000|2021-03-26 09:23:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|3
1616750640000|2021-03-26 09:24:00|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|2
1616750660000|2021-03-26 09:24:20|||||||||1
1616750670000|2021-03-26 09:24:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|35
1616750680000|2021-03-26 09:24:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1616750690000|2021-03-26 09:24:50|2198.7|2198.4|2199.3|2199|2199.3|2199|2198.7|2198.4|10
1616750740000|2021-03-26 09:25:40|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1616750750000|2021-03-26 09:25:50|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.5|2198.2|2
1616750760000|2021-03-26 09:26:00|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|3
1616750800000|2021-03-26 09:26:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2
1616750810000|2021-03-26 09:26:50|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|2
1616750880000|2021-03-26 09:28:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1616750890000|2021-03-26 09:28:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|5
1616750910000|2021-03-26 09:28:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616750930000|2021-03-26 09:28:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1616750950000|2021-03-26 09:29:10|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|5
1616750960000|2021-03-26 09:29:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1616751000000|2021-03-26 09:30:00|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1616751020000|2021-03-26 09:30:20|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.8|2198.5|8
1616751040000|2021-03-26 09:30:40|||||||||1
1616751080000|2021-03-26 09:31:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1616751110000|2021-03-26 09:31:50|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|2
1616751120000|2021-03-26 09:32:00|||||||||1
1616751130000|2021-03-26 09:32:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|8
1616751180000|2021-03-26 09:33:00|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|2
1616751190000|2021-03-26 09:33:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1616751210000|2021-03-26 09:33:30|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.6|2198.3|6
1616751220000|2021-03-26 09:33:40|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1616751240000|2021-03-26 09:34:00|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1616751270000|2021-03-26 09:34:30|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.7|2198.4|3
1616751300000|2021-03-26 09:35:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616751320000|2021-03-26 09:35:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|9
1616751340000|2021-03-26 09:35:40|||||||||1
1616751350000|2021-03-26 09:35:50|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|8
1616751360000|2021-03-26 09:36:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2
1616751380000|2021-03-26 09:36:20|2198.9|2198.6|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|13
1616751420000|2021-03-26 09:37:00|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1616751430000|2021-03-26 09:37:10|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|4
1616751440000|2021-03-26 09:37:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2
1616751470000|2021-03-26 09:37:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|3
1616751480000|2021-03-26 09:38:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1616751490000|2021-03-26 09:38:10|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|4
1616751500000|2021-03-26 09:38:20|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|2
1616751510000|2021-03-26 09:38:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616751520000|2021-03-26 09:38:40|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|6
1616751530000|2021-03-26 09:38:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1616751540000|2021-03-26 09:39:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|7
1616751560000|2021-03-26 09:39:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1616751570000|2021-03-26 09:39:30|2198.3|2198|2198|2197.7|2198.3|2198|2197.8|2197.5|44
1616751580000|2021-03-26 09:39:40|||||||||2
1616751600000|2021-03-26 09:40:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1616751610000|2021-03-26 09:40:10|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1616751620000|2021-03-26 09:40:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1616751630000|2021-03-26 09:40:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|4
1616751640000|2021-03-26 09:40:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1616751660000|2021-03-26 09:41:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|8
1616751670000|2021-03-26 09:41:10|2197.5|2197.2|2196.4|2196.1|2197.5|2197.2|2196.4|2196.1|39
1616751680000|2021-03-26 09:41:20|||||||||3
1616751690000|2021-03-26 09:41:30|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|3
1616751710000|2021-03-26 09:41:50|2196.6|2196.3|2196.2|2195.9|2196.6|2196.3|2196.2|2195.9|31
1616751720000|2021-03-26 09:42:00|2196.5|2196.2|2196.5|2196.2|2197|2196.7|2196.5|2196.2|6
1616751740000|2021-03-26 09:42:20|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|4
1616751750000|2021-03-26 09:42:30|||||||||1
1616751760000|2021-03-26 09:42:40|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1616751820000|2021-03-26 09:43:40|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.8|2196.5|2
1616751830000|2021-03-26 09:43:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|7
1616751860000|2021-03-26 09:44:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|3
1616751890000|2021-03-26 09:44:50|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|2
1616751900000|2021-03-26 09:45:00|2196|2195.7|2196.2|2195.9|2196.2|2195.9|2196|2195.7|7
1616751910000|2021-03-26 09:45:10|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|3
1616751930000|2021-03-26 09:45:30|2196.1|2195.8|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|4
1616751940000|2021-03-26 09:45:40|||||||||1
1616751950000|2021-03-26 09:45:50|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|12
1616751960000|2021-03-26 09:46:00|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|6
1616751970000|2021-03-26 09:46:10|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2
1616751980000|2021-03-26 09:46:20|2195.3|2195|2194.7|2194.4|2195.3|2195|2194.7|2194.4|19
1616751990000|2021-03-26 09:46:30|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|8
1616752000000|2021-03-26 09:46:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|3
1616752010000|2021-03-26 09:46:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1616752020000|2021-03-26 09:47:00|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1616752040000|2021-03-26 09:47:20|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|3
1616752050000|2021-03-26 09:47:30|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|3
1616752070000|2021-03-26 09:47:50|2195|2194.7|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|5
1616752090000|2021-03-26 09:48:10|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|5
1616752130000|2021-03-26 09:48:50|2195.1|2194.8|2195.3|2195|2195.3|2195|2194.8|2194.5|22
1616752140000|2021-03-26 09:49:00|2195.1|2194.8|2195.6|2195.3|2195.6|2195.3|2195.1|2194.8|13
1616752150000|2021-03-26 09:49:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|9
1616752160000|2021-03-26 09:49:20|2195.5|2195.2|2195.3|2195|2195.8|2195.5|2195.3|2195|5
1616752170000|2021-03-26 09:49:30|||||||||1
1616752180000|2021-03-26 09:49:40|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2
1616752190000|2021-03-26 09:49:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1616752210000|2021-03-26 09:50:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1616752290000|2021-03-26 09:51:30|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2
1616752300000|2021-03-26 09:51:40|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|3
1616752310000|2021-03-26 09:51:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1616752340000|2021-03-26 09:52:20|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|23
1616752350000|2021-03-26 09:52:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1616752370000|2021-03-26 09:52:50|||||||||1
1616752390000|2021-03-26 09:53:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2
1616752400000|2021-03-26 09:53:20|2195|2194.7|2195|2194.7|2195.1|2194.8|2194.8|2194.5|9
1616752420000|2021-03-26 09:53:40|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1616752460000|2021-03-26 09:54:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1616752480000|2021-03-26 09:54:40|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|5
1616752500000|2021-03-26 09:55:00|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|6
1616752530000|2021-03-26 09:55:30|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|2
1616752540000|2021-03-26 09:55:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|3
1616752560000|2021-03-26 09:56:00|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|2
1616752580000|2021-03-26 09:56:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1616752600000|2021-03-26 09:56:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1616752610000|2021-03-26 09:56:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1616752630000|2021-03-26 09:57:10|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1616752640000|2021-03-26 09:57:20|||||||||2
1616752680000|2021-03-26 09:58:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|10
1616752690000|2021-03-26 09:58:10|2196.1|2195.8|2195.6|2195.3|2196.1|2195.8|2195.6|2195.3|4
1616752720000|2021-03-26 09:58:40|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|5
1616752760000|2021-03-26 09:59:20|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.7|2195.4|10
1616752800000|2021-03-26 10:00:00|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2
1616752810000|2021-03-26 10:00:10|||||||||1
1616752820000|2021-03-26 10:00:20|||||||||1
1616752830000|2021-03-26 10:00:30|||||||||1
1616752850000|2021-03-26 10:00:50|||||||||1
1616752860000|2021-03-26 10:01:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1616752870000|2021-03-26 10:01:10|||||||||1
1616752880000|2021-03-26 10:01:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2
1616752890000|2021-03-26 10:01:30|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|2
1616752900000|2021-03-26 10:01:40|2196.3|2196|2196.3|2196|2196.3|2196|2196.1|2195.8|4
1616752920000|2021-03-26 10:02:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1616752940000|2021-03-26 10:02:20|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|6
1616752990000|2021-03-26 10:03:10|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|2
1616753030000|2021-03-26 10:03:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1616753050000|2021-03-26 10:04:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1616753060000|2021-03-26 10:04:20|||||||||2
1616753090000|2021-03-26 10:04:50|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1616753100000|2021-03-26 10:05:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1616753110000|2021-03-26 10:05:10|||||||||5
1616753120000|2021-03-26 10:05:20|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|4
1616753140000|2021-03-26 10:05:40|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1616753150000|2021-03-26 10:05:50|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|5
1616753170000|2021-03-26 10:06:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1616753210000|2021-03-26 10:06:50|2196.3|2196|2195.9|2195.6|2196.3|2196|2195.9|2195.6|2
1616753220000|2021-03-26 10:07:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1616753240000|2021-03-26 10:07:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|3
1616753250000|2021-03-26 10:07:30|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1616753270000|2021-03-26 10:07:50|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1616753280000|2021-03-26 10:08:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1616753290000|2021-03-26 10:08:10|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1616753310000|2021-03-26 10:08:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|5
1616753320000|2021-03-26 10:08:40|2196.1|2195.8|2196.4|2196.1|2196.4|2196.1|2196.1|2195.8|6
1616753330000|2021-03-26 10:08:50|||||||||12
1616753340000|2021-03-26 10:09:00|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|9
1616753350000|2021-03-26 10:09:10|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2
1616753380000|2021-03-26 10:09:40|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.8|2196.5|6
1616753390000|2021-03-26 10:09:50|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|13
1616753400000|2021-03-26 10:10:00|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|6
1616753410000|2021-03-26 10:10:10|||||||||1
1616753420000|2021-03-26 10:10:20|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|4
1616753430000|2021-03-26 10:10:30|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|6
1616753440000|2021-03-26 10:10:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|11
1616753450000|2021-03-26 10:10:50|||||||||1
1616753470000|2021-03-26 10:11:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1616753480000|2021-03-26 10:11:20|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|3
1616753500000|2021-03-26 10:11:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1616753510000|2021-03-26 10:11:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1616753530000|2021-03-26 10:12:10|||||||||3
1616753540000|2021-03-26 10:12:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1616753550000|2021-03-26 10:12:30|||||||||1
1616753560000|2021-03-26 10:12:40|||||||||1
1616753570000|2021-03-26 10:12:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|15
1616753580000|2021-03-26 10:13:00|||||||||3
1616753610000|2021-03-26 10:13:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1616753640000|2021-03-26 10:14:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.6|2196.3|9
1616753660000|2021-03-26 10:14:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1616753700000|2021-03-26 10:15:00|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|3
1616753710000|2021-03-26 10:15:10|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|4
1616753720000|2021-03-26 10:15:20|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|6
1616753730000|2021-03-26 10:15:30|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2
1616753740000|2021-03-26 10:15:40|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1616753750000|2021-03-26 10:15:50|2196.3|2196|2196.3|2196|2196.3|2196|2196.2|2195.9|5
1616753760000|2021-03-26 10:16:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1616753790000|2021-03-26 10:16:30|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1616753800000|2021-03-26 10:16:40|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|6
1616753810000|2021-03-26 10:16:50|2196.5|2196.2|2195.7|2195.4|2196.5|2196.2|2195.7|2195.4|43
1616753820000|2021-03-26 10:17:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|18
1616753860000|2021-03-26 10:17:40|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1616753870000|2021-03-26 10:17:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1616753900000|2021-03-26 10:18:20|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1616753920000|2021-03-26 10:18:40|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1616753930000|2021-03-26 10:18:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1616753940000|2021-03-26 10:19:00|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|4
1616753980000|2021-03-26 10:19:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1616753990000|2021-03-26 10:19:50|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1616754030000|2021-03-26 10:20:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1616754040000|2021-03-26 10:20:40|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|3
1616754050000|2021-03-26 10:20:50|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1616754060000|2021-03-26 10:21:00|2195.3|2195|2195.7|2195.4|2195.7|2195.4|2195.3|2195|7
1616754070000|2021-03-26 10:21:10|||||||||4
1616754080000|2021-03-26 10:21:20|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|3
1616754090000|2021-03-26 10:21:30|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|2
1616754100000|2021-03-26 10:21:40|2196.1|2195.8|2196.3|2196|2196.3|2196|2196.1|2195.8|5
1616754110000|2021-03-26 10:21:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|4
1616754120000|2021-03-26 10:22:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|3
1616754130000|2021-03-26 10:22:10|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|3
1616754140000|2021-03-26 10:22:20|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1616754150000|2021-03-26 10:22:30|2196.3|2196|2196.2|2195.9|2196.3|2196|2196|2195.7|26
1616754160000|2021-03-26 10:22:40|2196.3|2196|2196.5|2196.2|2196.5|2196.2|2196.3|2196|5
1616754170000|2021-03-26 10:22:50|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|3
1616754180000|2021-03-26 10:23:00|2196.7|2196.4|2197.1|2196.8|2197.1|2196.8|2196.7|2196.4|49
1616754190000|2021-03-26 10:23:10|2196.8|2196.5|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|18
1616754210000|2021-03-26 10:23:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|19
1616754230000|2021-03-26 10:23:50|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|11
1616754240000|2021-03-26 10:24:00|||||||||1
1616754250000|2021-03-26 10:24:10|2196.6|2196.3|2197|2196.7|2197|2196.7|2196.6|2196.3|9
1616754270000|2021-03-26 10:24:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|4
1616754290000|2021-03-26 10:24:50|2197.3|2197|2197.6|2197.3|2197.9|2197.6|2197.3|2197|9
1616754300000|2021-03-26 10:25:00|2197.9|2197.6|2198.6|2198.3|2198.6|2198.3|2197.8|2197.5|11
1616754310000|2021-03-26 10:25:10|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1616754320000|2021-03-26 10:25:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|6
1616754350000|2021-03-26 10:25:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1616754360000|2021-03-26 10:26:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1616754370000|2021-03-26 10:26:10|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|3
1616754400000|2021-03-26 10:26:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1616754440000|2021-03-26 10:27:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1616754450000|2021-03-26 10:27:30|2198.8|2198.5|2199.3|2199|2199.3|2199|2198.6|2198.3|48
1616754460000|2021-03-26 10:27:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.3|2199|6
1616754470000|2021-03-26 10:27:50|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|4
1616754480000|2021-03-26 10:28:00|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|4
1616754490000|2021-03-26 10:28:10|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|6
1616754500000|2021-03-26 10:28:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1616754510000|2021-03-26 10:28:30|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|5
1616754550000|2021-03-26 10:29:10|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|8
1616754560000|2021-03-26 10:29:20|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|9
1616754570000|2021-03-26 10:29:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|3
1616754590000|2021-03-26 10:29:50|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.7|2197.4|5
1616754600000|2021-03-26 10:30:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2
1616754610000|2021-03-26 10:30:10|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|4
1616754620000|2021-03-26 10:30:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1616754630000|2021-03-26 10:30:30|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|4
1616754640000|2021-03-26 10:30:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|16
1616754650000|2021-03-26 10:30:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|8
1616754660000|2021-03-26 10:31:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|7
1616754670000|2021-03-26 10:31:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616754680000|2021-03-26 10:31:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1616754700000|2021-03-26 10:31:40|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1616754720000|2021-03-26 10:32:00|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1616754740000|2021-03-26 10:32:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616754750000|2021-03-26 10:32:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1616754790000|2021-03-26 10:33:10|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|5
1616754820000|2021-03-26 10:33:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1616754850000|2021-03-26 10:34:10|2198|2197.7|2197.6|2197.3|2198|2197.7|2197.6|2197.3|8
1616754860000|2021-03-26 10:34:20|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|6
1616754880000|2021-03-26 10:34:40|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|2
1616754910000|2021-03-26 10:35:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|3
1616754920000|2021-03-26 10:35:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1616754950000|2021-03-26 10:35:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1616754960000|2021-03-26 10:36:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|3
1616754970000|2021-03-26 10:36:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616754990000|2021-03-26 10:36:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616755010000|2021-03-26 10:36:50|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|4
1616755020000|2021-03-26 10:37:00|2198.3|2198|2198.3|2198|2198.3|2198|2198|2197.7|10
1616755040000|2021-03-26 10:37:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|6
1616755050000|2021-03-26 10:37:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1616755060000|2021-03-26 10:37:40|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|26
1616755070000|2021-03-26 10:37:50|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|3
1616755080000|2021-03-26 10:38:00|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1616755090000|2021-03-26 10:38:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|2
1616755110000|2021-03-26 10:38:30|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|2
1616755120000|2021-03-26 10:38:40|2197.1|2196.8|2196.7|2196.4|2197.2|2196.9|2196.7|2196.4|8
1616755130000|2021-03-26 10:38:50|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|8
1616755140000|2021-03-26 10:39:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2
1616755150000|2021-03-26 10:39:10|2196.7|2196.4|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|3
1616755160000|2021-03-26 10:39:20|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|4
1616755170000|2021-03-26 10:39:30|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1616755190000|2021-03-26 10:39:50|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|4
1616755210000|2021-03-26 10:40:10|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1616755220000|2021-03-26 10:40:20|2196.8|2196.5|2196.4|2196.1|2196.8|2196.5|2196.4|2196.1|2
1616755230000|2021-03-26 10:40:30|2196.3|2196|2196.1|2195.8|2196.3|2196|2196.1|2195.8|17
1616755250000|2021-03-26 10:40:50|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1616755260000|2021-03-26 10:41:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1616755300000|2021-03-26 10:41:40|||||||||2
1616755320000|2021-03-26 10:42:00|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|3
1616755330000|2021-03-26 10:42:10|2195.5|2195.2|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|9
1616755350000|2021-03-26 10:42:30|2195.8|2195.5|2196|2195.7|2196|2195.7|2195.8|2195.5|9
1616755360000|2021-03-26 10:42:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1616755380000|2021-03-26 10:43:00|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|5
1616755410000|2021-03-26 10:43:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1616755420000|2021-03-26 10:43:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2
1616755430000|2021-03-26 10:43:50|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2
1616755450000|2021-03-26 10:44:10|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1616755470000|2021-03-26 10:44:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1616755500000|2021-03-26 10:45:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2
1616755510000|2021-03-26 10:45:10|||||||||1
1616755550000|2021-03-26 10:45:50|2196.7|2196.4|2196.1|2195.8|2196.7|2196.4|2196.1|2195.8|25
1616755580000|2021-03-26 10:46:20|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1616755590000|2021-03-26 10:46:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|7
1616755600000|2021-03-26 10:46:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1616755670000|2021-03-26 10:47:50|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|3
1616755680000|2021-03-26 10:48:00|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|2
1616755690000|2021-03-26 10:48:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1616755750000|2021-03-26 10:49:10|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1616755760000|2021-03-26 10:49:20|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1616755810000|2021-03-26 10:50:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1616755820000|2021-03-26 10:50:20|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.1|2196.8|3
1616755850000|2021-03-26 10:50:50|||||||||2
1616755860000|2021-03-26 10:51:00|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|3
1616755870000|2021-03-26 10:51:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1616755880000|2021-03-26 10:51:20|||||||||1
1616755890000|2021-03-26 10:51:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1616755910000|2021-03-26 10:51:50|2197.8|2197.5|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|40
1616755920000|2021-03-26 10:52:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1616755930000|2021-03-26 10:52:10|2197.8|2197.5|2198.4|2198.1|2198.4|2198.1|2197.8|2197.5|75
1616755940000|2021-03-26 10:52:20|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|3
1616755950000|2021-03-26 10:52:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1616755960000|2021-03-26 10:52:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1616755980000|2021-03-26 10:53:00|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|9
1616755990000|2021-03-26 10:53:10|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|8
1616756010000|2021-03-26 10:53:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1616756020000|2021-03-26 10:53:40|||||||||1
1616756030000|2021-03-26 10:53:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1616756040000|2021-03-26 10:54:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|3
1616756060000|2021-03-26 10:54:20|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1616756080000|2021-03-26 10:54:40|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|8
1616756090000|2021-03-26 10:54:50|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|6
1616756100000|2021-03-26 10:55:00|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|21
1616756110000|2021-03-26 10:55:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1616756120000|2021-03-26 10:55:20|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|9
1616756130000|2021-03-26 10:55:30|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|3
1616756140000|2021-03-26 10:55:40|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|4
1616756160000|2021-03-26 10:56:00|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1616756170000|2021-03-26 10:56:10|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|8
1616756190000|2021-03-26 10:56:30|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|3
1616756230000|2021-03-26 10:57:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1616756240000|2021-03-26 10:57:20|||||||||2
1616756250000|2021-03-26 10:57:30|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|4
1616756260000|2021-03-26 10:57:40|||||||||1
1616756270000|2021-03-26 10:57:50|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|9
1616756280000|2021-03-26 10:58:00|2199.3|2199|2199.5|2199.2|2199.7|2199.4|2199.2|2198.9|21
1616756290000|2021-03-26 10:58:10|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|3
1616756300000|2021-03-26 10:58:20|2199|2198.7|2199.3|2199|2199.4|2199.1|2199|2198.7|14
1616756310000|2021-03-26 10:58:30|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|5
1616756320000|2021-03-26 10:58:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|5
1616756330000|2021-03-26 10:58:50|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|24
1616756340000|2021-03-26 10:59:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1616756350000|2021-03-26 10:59:10|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|3
1616756390000|2021-03-26 10:59:50|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|5
1616756400000|2021-03-26 11:00:00|2199.4|2199.1|2200.1|2199.8|2200.1|2199.8|2199.4|2199.1|21
1616756410000|2021-03-26 11:00:10|2200.3|2200|2200.3|2200|2200.6|2200.3|2200.3|2200|15
1616756420000|2021-03-26 11:00:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|4
1616756430000|2021-03-26 11:00:30|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|9
1616756440000|2021-03-26 11:00:40|2200.3|2200|2200|2199.7|2200.3|2200|2200|2199.7|11
1616756450000|2021-03-26 11:00:50|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|4
1616756460000|2021-03-26 11:01:00|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|7
1616756470000|2021-03-26 11:01:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1616756500000|2021-03-26 11:01:40|2201.2|2200.9|2201.1|2200.8|2201.3|2201|2201.1|2200.8|10
1616756510000|2021-03-26 11:01:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|4
1616756530000|2021-03-26 11:02:10|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|8
1616756540000|2021-03-26 11:02:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|26
1616756550000|2021-03-26 11:02:30|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|6
1616756560000|2021-03-26 11:02:40|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|4
1616756580000|2021-03-26 11:03:00|2200.5|2200.2|2200.3|2200|2200.6|2200.3|2200.3|2200|10
1616756590000|2021-03-26 11:03:10|2200.4|2200.1|2200|2199.7|2200.5|2200.2|2200|2199.7|7
1616756600000|2021-03-26 11:03:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2
1616756610000|2021-03-26 11:03:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|4
1616756620000|2021-03-26 11:03:40|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|4
1616756630000|2021-03-26 11:03:50|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|9
1616756640000|2021-03-26 11:04:00|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|4
1616756650000|2021-03-26 11:04:10|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|6
1616756660000|2021-03-26 11:04:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|3
1616756670000|2021-03-26 11:04:30|2199.3|2199|2199.4|2199.1|2199.5|2199.2|2199.3|2199|13
1616756680000|2021-03-26 11:04:40|2199.5|2199.2|2199|2198.7|2199.5|2199.2|2199|2198.7|9
1616756690000|2021-03-26 11:04:50|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199.1|2198.8|5
1616756700000|2021-03-26 11:05:00|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|13
1616756710000|2021-03-26 11:05:10|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|7
1616756720000|2021-03-26 11:05:20|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|8
1616756730000|2021-03-26 11:05:30|2199.9|2199.6|2199.1|2198.8|2199.9|2199.6|2199.1|2198.8|23
1616756740000|2021-03-26 11:05:40|2199.3|2199|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|94
1616756750000|2021-03-26 11:05:50|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|6
1616756760000|2021-03-26 11:06:00|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|4
1616756770000|2021-03-26 11:06:10|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|3
1616756780000|2021-03-26 11:06:20|2198.9|2198.6|2198.8|2198.5|2199|2198.7|2198.8|2198.5|9
1616756790000|2021-03-26 11:06:30|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|7
1616756810000|2021-03-26 11:06:50|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1616756820000|2021-03-26 11:07:00|2199.2|2198.9|2199.6|2199.3|2199.9|2199.6|2199.2|2198.9|45
1616756830000|2021-03-26 11:07:10|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|6
1616756840000|2021-03-26 11:07:20|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.3|2199|16
1616756850000|2021-03-26 11:07:30|||||||||17
1616756870000|2021-03-26 11:07:50|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|7
1616756880000|2021-03-26 11:08:00|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|4
1616756890000|2021-03-26 11:08:10|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.1|2199.8|5
1616756900000|2021-03-26 11:08:20|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|12
1616756910000|2021-03-26 11:08:30|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|5
1616756920000|2021-03-26 11:08:40|2200.7|2200.4|2200.8|2200.5|2201.2|2200.9|2200.6|2200.3|118
1616756930000|2021-03-26 11:08:50|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.3|2201|26
1616756940000|2021-03-26 11:09:00|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|12
1616756950000|2021-03-26 11:09:10|2201.7|2201.4|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|12
1616756960000|2021-03-26 11:09:20|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|12
1616756970000|2021-03-26 11:09:30|2201.9|2201.6|2201.7|2201.4|2202|2201.7|2201.7|2201.4|19
1616756980000|2021-03-26 11:09:40|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|9
1616756990000|2021-03-26 11:09:50|2201.5|2201.2|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|17
1616757000000|2021-03-26 11:10:00|2201.9|2201.6|2202.6|2202.3|2202.6|2202.3|2201.9|2201.6|57
1616757010000|2021-03-26 11:10:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|108
1616757020000|2021-03-26 11:10:20|2202.7|2202.4|2202.1|2201.8|2202.9|2202.6|2202.1|2201.8|25
1616757030000|2021-03-26 11:10:30|2201.8|2201.5|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|15
1616757050000|2021-03-26 11:10:50|2201.9|2201.6|2201.4|2201.1|2201.9|2201.6|2201.4|2201.1|5
1616757060000|2021-03-26 11:11:00|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|4
1616757070000|2021-03-26 11:11:10|2201.2|2200.9|2201.7|2201.4|2201.7|2201.4|2201.2|2200.9|11
1616757080000|2021-03-26 11:11:20|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|3
1616757090000|2021-03-26 11:11:30|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|3
1616757100000|2021-03-26 11:11:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1616757110000|2021-03-26 11:11:50|||||||||1
1616757120000|2021-03-26 11:12:00|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|4
1616757130000|2021-03-26 11:12:10|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|4
1616757150000|2021-03-26 11:12:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|4
1616757160000|2021-03-26 11:12:40|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|6
1616757170000|2021-03-26 11:12:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|5
1616757180000|2021-03-26 11:13:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|4
1616757190000|2021-03-26 11:13:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|29
1616757200000|2021-03-26 11:13:20|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|2
1616757210000|2021-03-26 11:13:30|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|6
1616757220000|2021-03-26 11:13:40|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2200.8|2200.5|14
1616757230000|2021-03-26 11:13:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616757240000|2021-03-26 11:14:00|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|4
1616757250000|2021-03-26 11:14:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|4
1616757260000|2021-03-26 11:14:20|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|12
1616757270000|2021-03-26 11:14:30|2201.3|2201|2201|2200.7|2201.3|2201|2200.9|2200.6|7
1616757280000|2021-03-26 11:14:40|||||||||2
1616757290000|2021-03-26 11:14:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|5
1616757300000|2021-03-26 11:15:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|4
1616757310000|2021-03-26 11:15:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|5
1616757320000|2021-03-26 11:15:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616757330000|2021-03-26 11:15:30|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1616757340000|2021-03-26 11:15:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|27
1616757350000|2021-03-26 11:15:50|2200.7|2200.4|2200.3|2200|2200.8|2200.5|2200.3|2200|18
1616757360000|2021-03-26 11:16:00|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2199.7|2199.4|37
1616757370000|2021-03-26 11:16:10|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|9
1616757380000|2021-03-26 11:16:20|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|5
1616757390000|2021-03-26 11:16:30|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|9
1616757400000|2021-03-26 11:16:40|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|3
1616757410000|2021-03-26 11:16:50|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|2
1616757430000|2021-03-26 11:17:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1616757440000|2021-03-26 11:17:20|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|2
1616757450000|2021-03-26 11:17:30|2200.1|2199.8|2200|2199.7|2200.2|2199.9|2200|2199.7|4
1616757460000|2021-03-26 11:17:40|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|3
1616757480000|2021-03-26 11:18:00|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|7
1616757490000|2021-03-26 11:18:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1616757500000|2021-03-26 11:18:20|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.1|2199.8|9
1616757510000|2021-03-26 11:18:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1616757520000|2021-03-26 11:18:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616757530000|2021-03-26 11:18:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1616757540000|2021-03-26 11:19:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|3
1616757560000|2021-03-26 11:19:20|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616757570000|2021-03-26 11:19:30|||||||||1
1616757590000|2021-03-26 11:19:50|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|9
1616757600000|2021-03-26 11:20:00|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1616757610000|2021-03-26 11:20:10|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|14
1616757620000|2021-03-26 11:20:20|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|9
1616757630000|2021-03-26 11:20:30|2199.7|2199.4|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|13
1616757640000|2021-03-26 11:20:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|7
1616757650000|2021-03-26 11:20:50|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2199|2198.7|7
1616757660000|2021-03-26 11:21:00|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|14
1616757670000|2021-03-26 11:21:10|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.5|2198.2|63
1616757680000|2021-03-26 11:21:20|2198.6|2198.3|2198.7|2198.4|2199|2198.7|2198.5|2198.2|25
1616757690000|2021-03-26 11:21:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|6
1616757700000|2021-03-26 11:21:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1616757710000|2021-03-26 11:21:50|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|3
1616757720000|2021-03-26 11:22:00|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|6
1616757740000|2021-03-26 11:22:20|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|5
1616757760000|2021-03-26 11:22:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|15
1616757770000|2021-03-26 11:22:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1616757780000|2021-03-26 11:23:00|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|10
1616757790000|2021-03-26 11:23:10|2198.2|2197.9|2197.5|2197.2|2198.2|2197.9|2197.5|2197.2|13
1616757800000|2021-03-26 11:23:20|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|15
1616757810000|2021-03-26 11:23:30|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|5
1616757820000|2021-03-26 11:23:40|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|4
1616757830000|2021-03-26 11:23:50|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|2
1616757840000|2021-03-26 11:24:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616757850000|2021-03-26 11:24:10|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.7|2197.4|9
1616757860000|2021-03-26 11:24:20|2197.6|2197.3|2198.1|2197.8|2198.1|2197.8|2197.6|2197.3|32
1616757870000|2021-03-26 11:24:30|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|4
1616757880000|2021-03-26 11:24:40|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|13
1616757890000|2021-03-26 11:24:50|2198.3|2198|2199|2198.7|2199|2198.7|2198.3|2198|8
1616757900000|2021-03-26 11:25:00|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|10
1616757910000|2021-03-26 11:25:10|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.8|2198.5|8
1616757920000|2021-03-26 11:25:20|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|11
1616757930000|2021-03-26 11:25:30|2199|2198.7|2199|2198.7|2199|2198.7|2198.8|2198.5|14
1616757940000|2021-03-26 11:25:40|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|8
1616757950000|2021-03-26 11:25:50|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|3
1616757960000|2021-03-26 11:26:00|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1616757970000|2021-03-26 11:26:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1616757980000|2021-03-26 11:26:20|2198.9|2198.6|2199.4|2199.1|2199.4|2199.1|2198.8|2198.5|4
1616757990000|2021-03-26 11:26:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1616758000000|2021-03-26 11:26:40|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.4|2199.1|13
1616758010000|2021-03-26 11:26:50|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|10
1616758020000|2021-03-26 11:27:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199|2198.7|7
1616758030000|2021-03-26 11:27:10|2198.8|2198.5|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|10
1616758040000|2021-03-26 11:27:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|4
1616758050000|2021-03-26 11:27:30|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|10
1616758060000|2021-03-26 11:27:40|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|6
1616758070000|2021-03-26 11:27:50|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|14
1616758080000|2021-03-26 11:28:00|2197.4|2197.1|2197|2196.7|2197.4|2197.1|2197|2196.7|18
1616758090000|2021-03-26 11:28:10|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2
1616758100000|2021-03-26 11:28:20|2197|2196.7|2196.1|2195.8|2197|2196.7|2195.9|2195.6|62
1616758110000|2021-03-26 11:28:30|2195.9|2195.6|2195.9|2195.6|2196.2|2195.9|2195.5|2195.2|26
1616758120000|2021-03-26 11:28:40|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|9
1616758130000|2021-03-26 11:28:50|2196|2195.7|2195.9|2195.6|2196.2|2195.9|2195.9|2195.6|20
1616758140000|2021-03-26 11:29:00|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2195.9|2195.6|17
1616758150000|2021-03-26 11:29:10|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2195.9|2195.6|16
1616758160000|2021-03-26 11:29:20|2196.2|2195.9|2195.8|2195.5|2196.2|2195.9|2195.8|2195.5|8
1616758170000|2021-03-26 11:29:30|2195.7|2195.4|2195.4|2195.1|2196|2195.7|2194.8|2194.5|194
1616758180000|2021-03-26 11:29:40|2195.3|2195|2194.4|2194.1|2195.6|2195.3|2194.3|2194|41
1616758190000|2021-03-26 11:29:50|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.1|2193.8|20
1616758200000|2021-03-26 11:30:00|2194.6|2194.3|2193.9|2193.6|2194.6|2194.3|2193.7|2193.4|48
1616758210000|2021-03-26 11:30:10|2194|2193.7|2194.1|2193.8|2194.3|2194|2193.9|2193.6|43
1616758220000|2021-03-26 11:30:20|2193.9|2193.6|2193.7|2193.4|2194|2193.7|2193.7|2193.4|10
1616758230000|2021-03-26 11:30:30|2194|2193.7|2193.6|2193.3|2194|2193.7|2193.6|2193.3|12
1616758240000|2021-03-26 11:30:40|2194|2193.7|2193.5|2193.2|2194|2193.7|2192.9|2192.6|78
1616758250000|2021-03-26 11:30:50|2193.3|2193|2193.1|2192.8|2193.3|2193|2193|2192.7|24
1616758260000|2021-03-26 11:31:00|2193.3|2193|2193.8|2193.5|2193.8|2193.5|2193.1|2192.8|29
1616758270000|2021-03-26 11:31:10|2193.5|2193.2|2193.4|2193.1|2193.7|2193.4|2193.2|2192.9|34
1616758280000|2021-03-26 11:31:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|4
1616758290000|2021-03-26 11:31:30|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|9
1616758300000|2021-03-26 11:31:40|2192.9|2192.6|2192.8|2192.5|2193.2|2192.9|2192.8|2192.5|10
1616758310000|2021-03-26 11:31:50|2193|2192.7|2193.3|2193|2193.3|2193|2192.9|2192.6|22
1616758320000|2021-03-26 11:32:00|2193.5|2193.2|2193.9|2193.6|2193.9|2193.6|2193.3|2193|30
1616758330000|2021-03-26 11:32:10|2193.7|2193.4|2193.8|2193.5|2194|2193.7|2193.7|2193.4|11
1616758340000|2021-03-26 11:32:20|2194|2193.7|2193.7|2193.4|2194|2193.7|2193.7|2193.4|4
1616758350000|2021-03-26 11:32:30|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|9
1616758360000|2021-03-26 11:32:40|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|2
1616758370000|2021-03-26 11:32:50|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|3
1616758380000|2021-03-26 11:33:00|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2194|2193.7|15
1616758390000|2021-03-26 11:33:10|2194.8|2194.5|2194.7|2194.4|2195|2194.7|2194.6|2194.3|13
1616758400000|2021-03-26 11:33:20|2194.6|2194.3|2195.1|2194.8|2195.1|2194.8|2194.4|2194.1|14
1616758410000|2021-03-26 11:33:30|2195.2|2194.9|2194.8|2194.5|2195.2|2194.9|2194.8|2194.5|12
1616758420000|2021-03-26 11:33:40|2195.2|2194.9|2196|2195.7|2196|2195.7|2195.2|2194.9|19
1616758430000|2021-03-26 11:33:50|2196.1|2195.8|2195.8|2195.5|2196.2|2195.9|2195.8|2195.5|20
1616758440000|2021-03-26 11:34:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1616758450000|2021-03-26 11:34:10|2195.6|2195.3|2196.1|2195.8|2196.3|2196|2195.6|2195.3|18
1616758460000|2021-03-26 11:34:20|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|5
1616758470000|2021-03-26 11:34:30|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|10
1616758480000|2021-03-26 11:34:40|2195.8|2195.5|2196.3|2196|2196.3|2196|2195.8|2195.5|3
1616758490000|2021-03-26 11:34:50|2196.2|2195.9|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|8
1616758500000|2021-03-26 11:35:00|2196.4|2196.1|2196.9|2196.6|2197|2196.7|2196.2|2195.9|85
1616758510000|2021-03-26 11:35:10|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197|2196.7|22
1616758520000|2021-03-26 11:35:20|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|44
1616758530000|2021-03-26 11:35:30|2197.9|2197.6|2197.9|2197.6|2198.1|2197.8|2197.5|2197.2|18
1616758540000|2021-03-26 11:35:40|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|5
1616758550000|2021-03-26 11:35:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1616758560000|2021-03-26 11:36:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.4|2197.1|8
1616758570000|2021-03-26 11:36:10|2197.6|2197.3|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|11
1616758580000|2021-03-26 11:36:20|2197.6|2197.3|2197.4|2197.1|2197.8|2197.5|2197.4|2197.1|5
1616758590000|2021-03-26 11:36:30|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.3|2197|25
1616758600000|2021-03-26 11:36:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|14
1616758620000|2021-03-26 11:37:00|2197.1|2196.8|2196.7|2196.4|2197.1|2196.8|2196.7|2196.4|3
1616758630000|2021-03-26 11:37:10|2196.6|2196.3|2196.9|2196.6|2196.9|2196.6|2196.6|2196.3|4
1616758640000|2021-03-26 11:37:20|2196.8|2196.5|2197.1|2196.8|2197.2|2196.9|2196.8|2196.5|4
1616758650000|2021-03-26 11:37:30|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|3
1616758660000|2021-03-26 11:37:40|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|6
1616758670000|2021-03-26 11:37:50|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|3
1616758680000|2021-03-26 11:38:00|2196.7|2196.4|2196.9|2196.6|2196.9|2196.6|2196.5|2196.2|23
1616758690000|2021-03-26 11:38:10|2197|2196.7|2197|2196.7|2197|2196.7|2196.8|2196.5|13
1616758720000|2021-03-26 11:38:40|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|2
1616758730000|2021-03-26 11:38:50|2197.3|2197|2197.3|2197|2197.5|2197.2|2197.3|2197|20
1616758740000|2021-03-26 11:39:00|||||||||2
1616758750000|2021-03-26 11:39:10|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|5
1616758760000|2021-03-26 11:39:20|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|9
1616758770000|2021-03-26 11:39:30|||||||||1
1616758780000|2021-03-26 11:39:40|||||||||1
1616758790000|2021-03-26 11:39:50|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|11
1616758800000|2021-03-26 11:40:00|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|5
1616758810000|2021-03-26 11:40:10|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|2
1616758820000|2021-03-26 11:40:20|2197.5|2197.2|2197.3|2197|2197.6|2197.3|2197.3|2197|5
1616758830000|2021-03-26 11:40:30|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|3
1616758840000|2021-03-26 11:40:40|2197.6|2197.3|2198.3|2198|2198.3|2198|2197.6|2197.3|44
1616758850000|2021-03-26 11:40:50|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198|2197.7|5
1616758860000|2021-03-26 11:41:00|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|11
1616758870000|2021-03-26 11:41:10|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|8
1616758880000|2021-03-26 11:41:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616758890000|2021-03-26 11:41:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1616758900000|2021-03-26 11:41:40|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.8|2197.5|4
1616758920000|2021-03-26 11:42:00|2198.2|2197.9|2198.3|2198|2198.3|2198|2197.8|2197.5|10
1616758930000|2021-03-26 11:42:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1616758940000|2021-03-26 11:42:20|||||||||1
1616758950000|2021-03-26 11:42:30|2198|2197.7|2197.8|2197.5|2198.1|2197.8|2197.7|2197.4|17
1616758960000|2021-03-26 11:42:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|8
1616758970000|2021-03-26 11:42:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|4
1616758990000|2021-03-26 11:43:10|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|7
1616759000000|2021-03-26 11:43:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|3
1616759020000|2021-03-26 11:43:40|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|3
1616759030000|2021-03-26 11:43:50|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198.2|2197.9|6
1616759040000|2021-03-26 11:44:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1616759050000|2021-03-26 11:44:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1616759060000|2021-03-26 11:44:20|2198.1|2197.8|2198.7|2198.4|2198.7|2198.4|2198.1|2197.8|20
1616759070000|2021-03-26 11:44:30|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|8
1616759090000|2021-03-26 11:44:50|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.3|2198|10
1616759100000|2021-03-26 11:45:00|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|4
1616759110000|2021-03-26 11:45:10|2198.3|2198|2198.4|2198.1|2198.7|2198.4|2198.3|2198|23
1616759120000|2021-03-26 11:45:20|2198.6|2198.3|2199|2198.7|2199.2|2198.9|2198.6|2198.3|17
1616759130000|2021-03-26 11:45:30|2199.1|2198.8|2199.3|2199|2199.3|2199|2199|2198.7|9
1616759140000|2021-03-26 11:45:40|2199|2198.7|2199.4|2199.1|2199.4|2199.1|2199|2198.7|22
1616759160000|2021-03-26 11:46:00|||||||||2
1616759170000|2021-03-26 11:46:10|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|25
1616759190000|2021-03-26 11:46:30|2200|2199.7|2200.7|2200.4|2200.7|2200.4|2200|2199.7|26
1616759200000|2021-03-26 11:46:40|2200.6|2200.3|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|11
1616759210000|2021-03-26 11:46:50|2200.6|2200.3|2200|2199.7|2200.6|2200.3|2200|2199.7|12
1616759220000|2021-03-26 11:47:00|2199.8|2199.5|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|85
1616759230000|2021-03-26 11:47:10|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|20
1616759240000|2021-03-26 11:47:20|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.8|2198.5|17
1616759250000|2021-03-26 11:47:30|2198.9|2198.6|2198.7|2198.4|2199|2198.7|2198.7|2198.4|21
1616759260000|2021-03-26 11:47:40|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|12
1616759270000|2021-03-26 11:47:50|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|4
1616759280000|2021-03-26 11:48:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616759290000|2021-03-26 11:48:10|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|8
1616759300000|2021-03-26 11:48:20|||||||||1
1616759310000|2021-03-26 11:48:30|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.3|2198|8
1616759320000|2021-03-26 11:48:40|2198.4|2198.1|2197.9|2197.6|2198.4|2198.1|2197.9|2197.6|14
1616759330000|2021-03-26 11:48:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1616759340000|2021-03-26 11:49:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|3
1616759360000|2021-03-26 11:49:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198|2197.7|4
1616759370000|2021-03-26 11:49:30|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|5
1616759380000|2021-03-26 11:49:40|2198.2|2197.9|2198.1|2197.8|2198.3|2198|2198.1|2197.8|3
1616759400000|2021-03-26 11:50:00|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|3
1616759410000|2021-03-26 11:50:10|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|2
1616759420000|2021-03-26 11:50:20|2197.6|2197.3|2198|2197.7|2198|2197.7|2197.6|2197.3|4
1616759430000|2021-03-26 11:50:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1616759460000|2021-03-26 11:51:00|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.7|2197.4|3
1616759490000|2021-03-26 11:51:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1616759500000|2021-03-26 11:51:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|4
1616759510000|2021-03-26 11:51:50|2198.4|2198.1|2198.6|2198.3|2198.7|2198.4|2198.4|2198.1|8
1616759520000|2021-03-26 11:52:00|2198.7|2198.4|2197.7|2197.4|2198.7|2198.4|2197.7|2197.4|7
1616759530000|2021-03-26 11:52:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1616759540000|2021-03-26 11:52:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616759560000|2021-03-26 11:52:40|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|2
1616759570000|2021-03-26 11:52:50|||||||||9
1616759590000|2021-03-26 11:53:10|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|30
1616759600000|2021-03-26 11:53:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1616759610000|2021-03-26 11:53:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1616759630000|2021-03-26 11:53:50|||||||||2
1616759650000|2021-03-26 11:54:10|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.8|2197.5|6
1616759670000|2021-03-26 11:54:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616759680000|2021-03-26 11:54:40|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.7|2197.4|6
1616759700000|2021-03-26 11:55:00|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|12
1616759710000|2021-03-26 11:55:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|9
1616759720000|2021-03-26 11:55:20|2197.9|2197.6|2197.8|2197.5|2198|2197.7|2197.8|2197.5|35
1616759730000|2021-03-26 11:55:30|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|12
1616759740000|2021-03-26 11:55:40|||||||||1
1616759750000|2021-03-26 11:55:50|2199|2198.7|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|13
1616759760000|2021-03-26 11:56:00|2198.3|2198|2199.1|2198.8|2199.1|2198.8|2198.3|2198|8
1616759770000|2021-03-26 11:56:10|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|6
1616759780000|2021-03-26 11:56:20|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.1|2198.8|16
1616759790000|2021-03-26 11:56:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1616759800000|2021-03-26 11:56:40|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|10
1616759810000|2021-03-26 11:56:50|2199.3|2199|2199.8|2199.5|2199.8|2199.5|2199|2198.7|13
1616759820000|2021-03-26 11:57:00|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|89
1616759830000|2021-03-26 11:57:10|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|4
1616759840000|2021-03-26 11:57:20|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|3
1616759850000|2021-03-26 11:57:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|8
1616759880000|2021-03-26 11:58:00|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|4
1616759890000|2021-03-26 11:58:10|2199.8|2199.5|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|12
1616759920000|2021-03-26 11:58:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1616759930000|2021-03-26 11:58:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616759940000|2021-03-26 11:59:00|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|3
1616759950000|2021-03-26 11:59:10|2199|2198.7|2199.7|2199.4|2199.7|2199.4|2199|2198.7|18
1616759960000|2021-03-26 11:59:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616759970000|2021-03-26 11:59:30|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|15
1616759980000|2021-03-26 11:59:40|||||||||1
1616760000000|2021-03-26 12:00:00|2199.4|2199.1|2198.8|2198.5|2199.5|2199.2|2198.8|2198.5|23
1616760010000|2021-03-26 12:00:10|2198.6|2198.3|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|7
1616760020000|2021-03-26 12:00:20|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|4
1616760030000|2021-03-26 12:00:30|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|15
1616760040000|2021-03-26 12:00:40|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|7
1616760050000|2021-03-26 12:00:50|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|10
1616760060000|2021-03-26 12:01:00|2198.9|2198.6|2198.4|2198.1|2198.9|2198.6|2198.4|2198.1|17
1616760070000|2021-03-26 12:01:10|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|17
1616760080000|2021-03-26 12:01:20|2198.7|2198.4|2199|2198.7|2199|2198.7|2198.6|2198.3|10
1616760090000|2021-03-26 12:01:30|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|4
1616760100000|2021-03-26 12:01:40|2198.8|2198.5|2198.8|2198.5|2199|2198.7|2198.8|2198.5|5
1616760110000|2021-03-26 12:01:50|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.8|2198.5|9
1616760120000|2021-03-26 12:02:00|2199.1|2198.8|2199|2198.7|2199.3|2199|2199|2198.7|3
1616760130000|2021-03-26 12:02:10|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|4
1616760140000|2021-03-26 12:02:20|2199.3|2199|2199.6|2199.3|2200|2199.7|2199.3|2199|22
1616760150000|2021-03-26 12:02:30|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.3|2199|8
1616760160000|2021-03-26 12:02:40|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|3
1616760170000|2021-03-26 12:02:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1616760180000|2021-03-26 12:03:00|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|9
1616760190000|2021-03-26 12:03:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616760200000|2021-03-26 12:03:20|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.3|2199|3
1616760210000|2021-03-26 12:03:30|2199.1|2198.8|2198.6|2198.3|2199.1|2198.8|2198.6|2198.3|12
1616760220000|2021-03-26 12:03:40|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|3
1616760230000|2021-03-26 12:03:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1616760240000|2021-03-26 12:04:00|2197.7|2197.4|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|8
1616760250000|2021-03-26 12:04:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197|2196.7|13
1616760260000|2021-03-26 12:04:20|2197.5|2197.2|2197.1|2196.8|2197.5|2197.2|2197.1|2196.8|6
1616760270000|2021-03-26 12:04:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|3
1616760280000|2021-03-26 12:04:40|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2196.4|2196.1|17
1616760290000|2021-03-26 12:04:50|2196.2|2195.9|2196.4|2196.1|2196.5|2196.2|2196.2|2195.9|9
1616760300000|2021-03-26 12:05:00|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.3|2196|14
1616760310000|2021-03-26 12:05:10|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.4|2196.1|5
1616760320000|2021-03-26 12:05:20|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|6
1616760330000|2021-03-26 12:05:30|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1616760340000|2021-03-26 12:05:40|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|9
1616760350000|2021-03-26 12:05:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1616760360000|2021-03-26 12:06:00|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|3
1616760370000|2021-03-26 12:06:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1616760380000|2021-03-26 12:06:20|2196.6|2196.3|2197|2196.7|2197.1|2196.8|2196.6|2196.3|9
1616760390000|2021-03-26 12:06:30|2197.2|2196.9|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|10
1616760400000|2021-03-26 12:06:40|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|25
1616760410000|2021-03-26 12:06:50|2197.4|2197.1|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|5
1616760420000|2021-03-26 12:07:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1616760430000|2021-03-26 12:07:10|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|3
1616760440000|2021-03-26 12:07:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2
1616760450000|2021-03-26 12:07:30|2197.4|2197.1|2197.3|2197|2197.6|2197.3|2197.3|2197|8
1616760460000|2021-03-26 12:07:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|3
1616760470000|2021-03-26 12:07:50|2196.7|2196.4|2196.8|2196.5|2197.1|2196.8|2196.7|2196.4|13
1616760480000|2021-03-26 12:08:00|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|4
1616760490000|2021-03-26 12:08:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|4
1616760500000|2021-03-26 12:08:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1616760510000|2021-03-26 12:08:30|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|3
1616760520000|2021-03-26 12:08:40|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|2
1616760530000|2021-03-26 12:08:50|2197.7|2197.4|2197.3|2197|2197.7|2197.4|2197.3|2197|6
1616760540000|2021-03-26 12:09:00|2197.5|2197.2|2197.1|2196.8|2197.6|2197.3|2197.1|2196.8|9
1616760550000|2021-03-26 12:09:10|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.8|2196.5|3
1616760560000|2021-03-26 12:09:20|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1616760580000|2021-03-26 12:09:40|2197|2196.7|2196.8|2196.5|2197.2|2196.9|2196.8|2196.5|9
1616760590000|2021-03-26 12:09:50|2196.9|2196.6|2197|2196.7|2197.1|2196.8|2196.9|2196.6|18
1616760600000|2021-03-26 12:10:00|2197.1|2196.8|2197.3|2197|2197.3|2197|2196.7|2196.4|68
1616760610000|2021-03-26 12:10:10|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.3|2197|38
1616760620000|2021-03-26 12:10:20|2198|2197.7|2198.9|2198.6|2199.1|2198.8|2198|2197.7|11
1616760630000|2021-03-26 12:10:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|3
1616760640000|2021-03-26 12:10:40|2199|2198.7|2199.3|2199|2199.8|2199.5|2199|2198.7|24
1616760650000|2021-03-26 12:10:50|2199.2|2198.9|2199.7|2199.4|2199.7|2199.4|2199.1|2198.8|30
1616760660000|2021-03-26 12:11:00|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2199|2198.7|7
1616760670000|2021-03-26 12:11:10|2198.3|2198|2198.7|2198.4|2198.7|2198.4|2198.3|2198|11
1616760680000|2021-03-26 12:11:20|2198.8|2198.5|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|27
1616760690000|2021-03-26 12:11:30|2199.5|2199.2|2200|2199.7|2200|2199.7|2199.5|2199.2|29
1616760700000|2021-03-26 12:11:40|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.4|2199.1|18
1616760710000|2021-03-26 12:11:50|2199.6|2199.3|2200|2199.7|2200.2|2199.9|2199.6|2199.3|41
1616760720000|2021-03-26 12:12:00|2199.9|2199.6|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|12
1616760740000|2021-03-26 12:12:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|9
1616760750000|2021-03-26 12:12:30|2199.1|2198.8|2198.6|2198.3|2199.1|2198.8|2198.5|2198.2|4
1616760760000|2021-03-26 12:12:40|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|8
1616760780000|2021-03-26 12:13:00|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|4
1616760790000|2021-03-26 12:13:10|||||||||1
1616760800000|2021-03-26 12:13:20|2198.4|2198.1|2198|2197.7|2198.4|2198.1|2198|2197.7|8
1616760810000|2021-03-26 12:13:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1616760830000|2021-03-26 12:13:50|2198.3|2198|2198.3|2198|2198.6|2198.3|2198.3|2198|7
1616760840000|2021-03-26 12:14:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|6
1616760850000|2021-03-26 12:14:10|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|6
1616760860000|2021-03-26 12:14:20|2198.1|2197.8|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|3
1616760870000|2021-03-26 12:14:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1616760880000|2021-03-26 12:14:40|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|8
1616760900000|2021-03-26 12:15:00|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|5
1616760910000|2021-03-26 12:15:10|2197.7|2197.4|2197.8|2197.5|2198.1|2197.8|2197.6|2197.3|12
1616760920000|2021-03-26 12:15:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1616760930000|2021-03-26 12:15:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616760940000|2021-03-26 12:15:40|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|3
1616760950000|2021-03-26 12:15:50|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|5
1616760960000|2021-03-26 12:16:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1616760990000|2021-03-26 12:16:30|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|7
1616761000000|2021-03-26 12:16:40|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|2
1616761020000|2021-03-26 12:17:00|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2197.9|2197.6|24
1616761030000|2021-03-26 12:17:10|2198.1|2197.8|2198.2|2197.9|2198.4|2198.1|2198.1|2197.8|18
1616761040000|2021-03-26 12:17:20|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|19
1616761050000|2021-03-26 12:17:30|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|12
1616761060000|2021-03-26 12:17:40|2198.1|2197.8|2198.1|2197.8|2198.3|2198|2198.1|2197.8|6
1616761070000|2021-03-26 12:17:50|2198.2|2197.9|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|12
1616761080000|2021-03-26 12:18:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|3
1616761090000|2021-03-26 12:18:10|||||||||4
1616761100000|2021-03-26 12:18:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1616761110000|2021-03-26 12:18:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1616761120000|2021-03-26 12:18:40|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|12
1616761130000|2021-03-26 12:18:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616761140000|2021-03-26 12:19:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1616761150000|2021-03-26 12:19:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|5
1616761160000|2021-03-26 12:19:20|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|13
1616761170000|2021-03-26 12:19:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|4
1616761180000|2021-03-26 12:19:40|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|2
1616761190000|2021-03-26 12:19:50|||||||||5
1616761230000|2021-03-26 12:20:30|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|11
1616761250000|2021-03-26 12:20:50|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|10
1616761260000|2021-03-26 12:21:00|2198.6|2198.3|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|6
1616761270000|2021-03-26 12:21:10|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|2
1616761290000|2021-03-26 12:21:30|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|9
1616761300000|2021-03-26 12:21:40|2197.7|2197.4|2197.9|2197.6|2198.2|2197.9|2197.7|2197.4|10
1616761310000|2021-03-26 12:21:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|4
1616761320000|2021-03-26 12:22:00|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|2
1616761330000|2021-03-26 12:22:10|||||||||2
1616761340000|2021-03-26 12:22:20|2197.3|2197|2197|2196.7|2197.3|2197|2197|2196.7|14
1616761350000|2021-03-26 12:22:30|2197.1|2196.8|2197.1|2196.8|2197.3|2197|2197.1|2196.8|27
1616761360000|2021-03-26 12:22:40|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|4
1616761390000|2021-03-26 12:23:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1616761410000|2021-03-26 12:23:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|3
1616761420000|2021-03-26 12:23:40|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|5
1616761430000|2021-03-26 12:23:50|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|2
1616761440000|2021-03-26 12:24:00|2197.7|2197.4|2197|2196.7|2197.7|2197.4|2197|2196.7|21
1616761450000|2021-03-26 12:24:10|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|11
1616761460000|2021-03-26 12:24:20|2197.3|2197|2197.2|2196.9|2197.3|2197|2196.8|2196.5|17
1616761470000|2021-03-26 12:24:30|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1616761480000|2021-03-26 12:24:40|2197.2|2196.9|2197.5|2197.2|2197.7|2197.4|2197.2|2196.9|14
1616761490000|2021-03-26 12:24:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1616761500000|2021-03-26 12:25:00|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|3
1616761510000|2021-03-26 12:25:10|2197.3|2197|2197.8|2197.5|2198|2197.7|2197.3|2197|9
1616761530000|2021-03-26 12:25:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|7
1616761540000|2021-03-26 12:25:40|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1616761550000|2021-03-26 12:25:50|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|2
1616761560000|2021-03-26 12:26:00|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|4
1616761570000|2021-03-26 12:26:10|2197.9|2197.6|2197.8|2197.5|2198.1|2197.8|2197.5|2197.2|33
1616761580000|2021-03-26 12:26:20|2197.9|2197.6|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|8
1616761600000|2021-03-26 12:26:40|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|2
1616761620000|2021-03-26 12:27:00|||||||||2
1616761630000|2021-03-26 12:27:10|2198.1|2197.8|2198.3|2198|2198.3|2198|2197.9|2197.6|69
1616761640000|2021-03-26 12:27:20|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.1|2197.8|22
1616761650000|2021-03-26 12:27:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|12
1616761660000|2021-03-26 12:27:40|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|8
1616761670000|2021-03-26 12:27:50|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|3
1616761680000|2021-03-26 12:28:00|2197.9|2197.6|2198.2|2197.9|2198.5|2198.2|2197.9|2197.6|17
1616761690000|2021-03-26 12:28:10|2197.8|2197.5|2197.9|2197.6|2198.2|2197.9|2197.8|2197.5|12
1616761700000|2021-03-26 12:28:20|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|5
1616761710000|2021-03-26 12:28:30|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|11
1616761740000|2021-03-26 12:29:00|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|6
1616761750000|2021-03-26 12:29:10|||||||||2
1616761760000|2021-03-26 12:29:20|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|2
1616761770000|2021-03-26 12:29:30|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|2
1616761780000|2021-03-26 12:29:40|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|2
1616761800000|2021-03-26 12:30:00|||||||||1
1616761810000|2021-03-26 12:30:10|2197.9|2197.6|2198.3|2198|2198.3|2198|2197.9|2197.6|2
1616761820000|2021-03-26 12:30:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|16
1616761830000|2021-03-26 12:30:30|2198.4|2198.1|2198.5|2198.2|2198.8|2198.5|2198.4|2198.1|12
1616761840000|2021-03-26 12:30:40|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|3
1616761850000|2021-03-26 12:30:50|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|2
1616761860000|2021-03-26 12:31:00|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|12
1616761870000|2021-03-26 12:31:10|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|5
1616761880000|2021-03-26 12:31:20|2198.7|2198.4|2198.3|2198|2198.7|2198.4|2198.3|2198|10
1616761890000|2021-03-26 12:31:30|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198|2197.7|12
1616761900000|2021-03-26 12:31:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1616761910000|2021-03-26 12:31:50|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1616761920000|2021-03-26 12:32:00|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|6
1616761930000|2021-03-26 12:32:10|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|4
1616761940000|2021-03-26 12:32:20|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.3|2198|5
1616761950000|2021-03-26 12:32:30|2199|2198.7|2199.1|2198.8|2199.5|2199.2|2199|2198.7|12
1616761980000|2021-03-26 12:33:00|2199.4|2199.1|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|33
1616761990000|2021-03-26 12:33:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616762000000|2021-03-26 12:33:20|2199.2|2198.9|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|11
1616762010000|2021-03-26 12:33:30|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|4
1616762020000|2021-03-26 12:33:40|2199.2|2198.9|2199.7|2199.4|2199.7|2199.4|2199.2|2198.9|11
1616762030000|2021-03-26 12:33:50|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|45
1616762040000|2021-03-26 12:34:00|2199|2198.7|2199.2|2198.9|2199.3|2199|2198.9|2198.6|6
1616762050000|2021-03-26 12:34:10|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|9
1616762060000|2021-03-26 12:34:20|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|13
1616762070000|2021-03-26 12:34:30|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2199.3|2199|14
1616762080000|2021-03-26 12:34:40|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|6
1616762090000|2021-03-26 12:34:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|3
1616762100000|2021-03-26 12:35:00|2199.7|2199.4|2199.9|2199.6|2200|2199.7|2199.7|2199.4|10
1616762110000|2021-03-26 12:35:10|2200|2199.7|2200.3|2200|2200.4|2200.1|2200|2199.7|15
1616762130000|2021-03-26 12:35:30|2200.4|2200.1|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|26
1616762140000|2021-03-26 12:35:40|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|2
1616762150000|2021-03-26 12:35:50|||||||||1
1616762160000|2021-03-26 12:36:00|2200.2|2199.9|2200.7|2200.4|2200.8|2200.5|2200.2|2199.9|17
1616762170000|2021-03-26 12:36:10|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|3
1616762180000|2021-03-26 12:36:20|2200.7|2200.4|2200.4|2200.1|2200.8|2200.5|2200.4|2200.1|31
1616762190000|2021-03-26 12:36:30|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|4
1616762200000|2021-03-26 12:36:40|2200.8|2200.5|2200.7|2200.4|2201|2200.7|2200.7|2200.4|15
1616762210000|2021-03-26 12:36:50|2200.6|2200.3|2200.6|2200.3|2200.9|2200.6|2200.5|2200.2|20
1616762220000|2021-03-26 12:37:00|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|7
1616762230000|2021-03-26 12:37:10|2200.6|2200.3|2200.1|2199.8|2200.6|2200.3|2200.1|2199.8|11
1616762240000|2021-03-26 12:37:20|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|6
1616762250000|2021-03-26 12:37:30|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|5
1616762260000|2021-03-26 12:37:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|5
1616762270000|2021-03-26 12:37:50|2200.6|2200.3|2201.1|2200.8|2201.2|2200.9|2200.6|2200.3|22
1616762280000|2021-03-26 12:38:00|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.6|2200.3|11
1616762290000|2021-03-26 12:38:10|2201.1|2200.8|2201.6|2201.3|2201.6|2201.3|2201|2200.7|14
1616762300000|2021-03-26 12:38:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1616762310000|2021-03-26 12:38:30|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|14
1616762320000|2021-03-26 12:38:40|2202.3|2202|2201.9|2201.6|2202.3|2202|2201.9|2201.6|15
1616762330000|2021-03-26 12:38:50|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|6
1616762340000|2021-03-26 12:39:00|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2201.9|2201.6|9
1616762350000|2021-03-26 12:39:10|2201.9|2201.6|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|5
1616762360000|2021-03-26 12:39:20|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.5|2201.2|6
1616762370000|2021-03-26 12:39:30|2201.4|2201.1|2201.3|2201|2201.6|2201.3|2201.2|2200.9|10
1616762380000|2021-03-26 12:39:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|2
1616762390000|2021-03-26 12:39:50|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|3
1616762400000|2021-03-26 12:40:00|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|6
1616762410000|2021-03-26 12:40:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|3
1616762420000|2021-03-26 12:40:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1616762430000|2021-03-26 12:40:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1616762440000|2021-03-26 12:40:40|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|2
1616762450000|2021-03-26 12:40:50|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|3
1616762460000|2021-03-26 12:41:00|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.2|2199.9|18
1616762470000|2021-03-26 12:41:10|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|5
1616762490000|2021-03-26 12:41:30|2201|2200.7|2201.3|2201|2201.3|2201|2201|2200.7|4
1616762500000|2021-03-26 12:41:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|2
1616762510000|2021-03-26 12:41:50|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|8
1616762520000|2021-03-26 12:42:00|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|3
1616762530000|2021-03-26 12:42:10|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|2
1616762550000|2021-03-26 12:42:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|5
1616762560000|2021-03-26 12:42:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|4
1616762570000|2021-03-26 12:42:50|2201.8|2201.5|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|17
1616762580000|2021-03-26 12:43:00|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|32
1616762590000|2021-03-26 12:43:10|2202.7|2202.4|2202.3|2202|2202.7|2202.4|2202.3|2202|10
1616762600000|2021-03-26 12:43:20|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|22
1616762610000|2021-03-26 12:43:30|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|9
1616762620000|2021-03-26 12:43:40|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|8
1616762630000|2021-03-26 12:43:50|2203.3|2203|2203.2|2202.9|2203.3|2203|2202.9|2202.6|56
1616762640000|2021-03-26 12:44:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203|2202.7|12
1616762650000|2021-03-26 12:44:10|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203|2202.7|3
1616762660000|2021-03-26 12:44:20|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|6
1616762670000|2021-03-26 12:44:30|2202.9|2202.6|2203.6|2203.3|2203.7|2203.4|2202.9|2202.6|114
1616762680000|2021-03-26 12:44:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|8
1616762690000|2021-03-26 12:44:50|2203.8|2203.5|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|27
1616762700000|2021-03-26 12:45:00|2203.5|2203.2|2202.9|2202.6|2203.5|2203.2|2202.9|2202.6|37
1616762710000|2021-03-26 12:45:10|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|4
1616762720000|2021-03-26 12:45:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|3
1616762730000|2021-03-26 12:45:30|2203.4|2203.1|2203.8|2203.5|2203.8|2203.5|2203.4|2203.1|7
1616762740000|2021-03-26 12:45:40|2203.7|2203.4|2204|2203.7|2204.2|2203.9|2203.7|2203.4|67
1616762750000|2021-03-26 12:45:50|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.7|2203.4|16
1616762760000|2021-03-26 12:46:00|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2203.8|2203.5|33
1616762770000|2021-03-26 12:46:10|2204|2203.7|2204.4|2204.1|2204.4|2204.1|2204|2203.7|21
1616762780000|2021-03-26 12:46:20|2204.2|2203.9|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|11
1616762790000|2021-03-26 12:46:30|2204.1|2203.8|2203.5|2203.2|2204.2|2203.9|2203.5|2203.2|28
1616762800000|2021-03-26 12:46:40|||||||||9
1616762810000|2021-03-26 12:46:50|2203.6|2203.3|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|59
1616762820000|2021-03-26 12:47:00|2203.3|2203|2203.7|2203.4|2203.8|2203.5|2203.3|2203|12
1616762830000|2021-03-26 12:47:10|2203.8|2203.5|2202.4|2202.1|2203.8|2203.5|2202.1|2201.8|232
1616762840000|2021-03-26 12:47:20|2202.9|2202.6|2203.3|2203|2203.3|2203|2202.9|2202.6|6
1616762850000|2021-03-26 12:47:30|2203.6|2203.3|2203.1|2202.8|2203.7|2203.4|2202.9|2202.6|29
1616762860000|2021-03-26 12:47:40|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|7
1616762870000|2021-03-26 12:47:50|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|16
1616762890000|2021-03-26 12:48:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|6
1616762910000|2021-03-26 12:48:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1616762920000|2021-03-26 12:48:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|6
1616762940000|2021-03-26 12:49:00|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|7
1616762950000|2021-03-26 12:49:10|2202.9|2202.6|2202.8|2202.5|2203.4|2203.1|2202.6|2202.3|34
1616762960000|2021-03-26 12:49:20|2202.7|2202.4|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|7
1616762970000|2021-03-26 12:49:30|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.2|2201.9|23
1616762980000|2021-03-26 12:49:40|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|9
1616763000000|2021-03-26 12:50:00|2202.9|2202.6|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|14
1616763010000|2021-03-26 12:50:10|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.5|2202.2|12
1616763020000|2021-03-26 12:50:20|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|9
1616763030000|2021-03-26 12:50:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|6
1616763050000|2021-03-26 12:50:50|2202.1|2201.8|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|4
1616763060000|2021-03-26 12:51:00|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|7
1616763070000|2021-03-26 12:51:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1616763080000|2021-03-26 12:51:20|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|17
1616763100000|2021-03-26 12:51:40|2202.1|2201.8|2202.3|2202|2202.4|2202.1|2202.1|2201.8|7
1616763110000|2021-03-26 12:51:50|||||||||1
1616763120000|2021-03-26 12:52:00|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|2
1616763140000|2021-03-26 12:52:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1616763150000|2021-03-26 12:52:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|5
1616763160000|2021-03-26 12:52:40|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|12
1616763170000|2021-03-26 12:52:50|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|2
1616763180000|2021-03-26 12:53:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|12
1616763190000|2021-03-26 12:53:10|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|10
1616763200000|2021-03-26 12:53:20|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|11
1616763210000|2021-03-26 12:53:30|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|7
1616763220000|2021-03-26 12:53:40|||||||||3
1616763230000|2021-03-26 12:53:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|6
1616763240000|2021-03-26 12:54:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|3
1616763260000|2021-03-26 12:54:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|6
1616763270000|2021-03-26 12:54:30|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|15
1616763280000|2021-03-26 12:54:40|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.4|2202.1|10
1616763290000|2021-03-26 12:54:50|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|10
1616763300000|2021-03-26 12:55:00|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|10
1616763310000|2021-03-26 12:55:10|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|6
1616763320000|2021-03-26 12:55:20|||||||||1
1616763330000|2021-03-26 12:55:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|3
1616763340000|2021-03-26 12:55:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|8
1616763350000|2021-03-26 12:55:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1616763370000|2021-03-26 12:56:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1616763380000|2021-03-26 12:56:20|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|4
1616763390000|2021-03-26 12:56:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|5
1616763400000|2021-03-26 12:56:40|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|4
1616763410000|2021-03-26 12:56:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|5
1616763420000|2021-03-26 12:57:00|2201.9|2201.6|2201.4|2201.1|2202|2201.7|2201.4|2201.1|22
1616763430000|2021-03-26 12:57:10|2201.3|2201|2201.5|2201.2|2201.7|2201.4|2201.3|2201|14
1616763440000|2021-03-26 12:57:20|2201.2|2200.9|2201.6|2201.3|2201.6|2201.3|2201.1|2200.8|14
1616763450000|2021-03-26 12:57:30|2201.3|2201|2201.7|2201.4|2201.7|2201.4|2201.3|2201|7
1616763460000|2021-03-26 12:57:40|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|12
1616763470000|2021-03-26 12:57:50|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|2
1616763490000|2021-03-26 12:58:10|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|6
1616763500000|2021-03-26 12:58:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|4
1616763520000|2021-03-26 12:58:40|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|26
1616763530000|2021-03-26 12:58:50|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|4
1616763540000|2021-03-26 12:59:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|18
1616763550000|2021-03-26 12:59:10|||||||||7
1616763560000|2021-03-26 12:59:20|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|11
1616763570000|2021-03-26 12:59:30|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|9
1616763580000|2021-03-26 12:59:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1616763590000|2021-03-26 12:59:50|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|6
1616763600000|2021-03-26 13:00:00|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|7
1616763610000|2021-03-26 13:00:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|4
1616763620000|2021-03-26 13:00:20|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|20
1616763630000|2021-03-26 13:00:30|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.6|2200.3|36
1616763640000|2021-03-26 13:00:40|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|11
1616763650000|2021-03-26 13:00:50|2201.3|2201|2202|2201.7|2202|2201.7|2201.3|2201|20
1616763660000|2021-03-26 13:01:00|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|17
1616763670000|2021-03-26 13:01:10|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|11
1616763680000|2021-03-26 13:01:20|2202.8|2202.5|2201.9|2201.6|2202.8|2202.5|2201.8|2201.5|71
1616763690000|2021-03-26 13:01:30|2202.1|2201.8|2201.5|2201.2|2202.1|2201.8|2201.5|2201.2|13
1616763700000|2021-03-26 13:01:40|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|13
1616763710000|2021-03-26 13:01:50|2202|2201.7|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|11
1616763720000|2021-03-26 13:02:00|2201.8|2201.5|2202|2201.7|2202.1|2201.8|2201.8|2201.5|9
1616763730000|2021-03-26 13:02:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|9
1616763740000|2021-03-26 13:02:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1616763750000|2021-03-26 13:02:30|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|9
1616763760000|2021-03-26 13:02:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|6
1616763770000|2021-03-26 13:02:50|||||||||1
1616763780000|2021-03-26 13:03:00|2201.7|2201.4|2201.1|2200.8|2201.7|2201.4|2201.1|2200.8|10
1616763790000|2021-03-26 13:03:10|2201|2200.7|2201|2200.7|2201.2|2200.9|2201|2200.7|10
1616763800000|2021-03-26 13:03:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616763810000|2021-03-26 13:03:30|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|10
1616763820000|2021-03-26 13:03:40|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|3
1616763830000|2021-03-26 13:03:50|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|14
1616763840000|2021-03-26 13:04:00|2200.8|2200.5|2200.8|2200.5|2201|2200.7|2200.8|2200.5|15
1616763850000|2021-03-26 13:04:10|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|22
1616763860000|2021-03-26 13:04:20|2200|2199.7|2200.3|2200|2200.3|2200|2199.8|2199.5|41
1616763870000|2021-03-26 13:04:30|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|6
1616763880000|2021-03-26 13:04:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|5
1616763890000|2021-03-26 13:04:50|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200.3|2200|22
1616763900000|2021-03-26 13:05:00|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|9
1616763910000|2021-03-26 13:05:10|2200.1|2199.8|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|17
1616763920000|2021-03-26 13:05:20|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.3|2200|21
1616763930000|2021-03-26 13:05:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1616763940000|2021-03-26 13:05:40|||||||||8
1616763950000|2021-03-26 13:05:50|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|10
1616763960000|2021-03-26 13:06:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616763970000|2021-03-26 13:06:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|10
1616763980000|2021-03-26 13:06:20|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|12
1616763990000|2021-03-26 13:06:30|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|2
1616764000000|2021-03-26 13:06:40|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|5
1616764010000|2021-03-26 13:06:50|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|7
1616764020000|2021-03-26 13:07:00|2200.7|2200.4|2200.3|2200|2200.8|2200.5|2200.1|2199.8|21
1616764030000|2021-03-26 13:07:10|2200.2|2199.9|2200|2199.7|2200.4|2200.1|2199.9|2199.6|27
1616764040000|2021-03-26 13:07:20|2200.1|2199.8|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|15
1616764050000|2021-03-26 13:07:30|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2200|2199.7|11
1616764060000|2021-03-26 13:07:40|2199.9|2199.6|2200.1|2199.8|2200.3|2200|2199.8|2199.5|22
1616764070000|2021-03-26 13:07:50|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|9
1616764080000|2021-03-26 13:08:00|2200|2199.7|2199.7|2199.4|2200.1|2199.8|2199.7|2199.4|8
1616764090000|2021-03-26 13:08:10|2199.9|2199.6|2200|2199.7|2200.2|2199.9|2199.9|2199.6|27
1616764100000|2021-03-26 13:08:20|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.1|2199.8|9
1616764110000|2021-03-26 13:08:30|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.1|2199.8|10
1616764120000|2021-03-26 13:08:40|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|6
1616764130000|2021-03-26 13:08:50|2199.8|2199.5|2200|2199.7|2200.1|2199.8|2199.7|2199.4|24
1616764140000|2021-03-26 13:09:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|9
1616764150000|2021-03-26 13:09:10|2199.9|2199.6|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|18
1616764160000|2021-03-26 13:09:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|8
1616764170000|2021-03-26 13:09:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|7
1616764180000|2021-03-26 13:09:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|11
1616764190000|2021-03-26 13:09:50|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|14
1616764200000|2021-03-26 13:10:00|2201|2200.7|2200.5|2200.2|2201|2200.7|2200.5|2200.2|11
1616764210000|2021-03-26 13:10:10|2200.7|2200.4|2201.1|2200.8|2201.1|2200.8|2200.6|2200.3|16
1616764220000|2021-03-26 13:10:20|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2200.9|2200.6|26
1616764230000|2021-03-26 13:10:30|2201.3|2201|2201.7|2201.4|2201.7|2201.4|2201.3|2201|49
1616764240000|2021-03-26 13:10:40|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.7|2201.4|27
1616764250000|2021-03-26 13:10:50|2202.1|2201.8|2202.6|2202.3|2202.6|2202.3|2202.1|2201.8|65
1616764260000|2021-03-26 13:11:00|2202.5|2202.2|2203.1|2202.8|2203.1|2202.8|2202.5|2202.2|41
1616764270000|2021-03-26 13:11:10|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|28
1616764280000|2021-03-26 13:11:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.2|2202.9|10
1616764290000|2021-03-26 13:11:30|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.3|2203|44
1616764300000|2021-03-26 13:11:40|2203.4|2203.1|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|24
1616764310000|2021-03-26 13:11:50|2203.7|2203.4|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|30
1616764320000|2021-03-26 13:12:00|2203.8|2203.5|2203.9|2203.6|2204|2203.7|2203.8|2203.5|37
1616764340000|2021-03-26 13:12:20|2203.8|2203.5|2203.1|2202.8|2203.8|2203.5|2203.1|2202.8|11
1616764360000|2021-03-26 13:12:40|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|26
1616764370000|2021-03-26 13:12:50|2203|2202.7|2203.4|2203.1|2203.4|2203.1|2203|2202.7|7
1616764380000|2021-03-26 13:13:00|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|4
1616764390000|2021-03-26 13:13:10|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203|2202.7|16
1616764400000|2021-03-26 13:13:20|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.3|2203|10
1616764420000|2021-03-26 13:13:40|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|98
1616764430000|2021-03-26 13:13:50|2203.6|2203.3|2203.5|2203.2|2204|2203.7|2203.5|2203.2|100
1616764440000|2021-03-26 13:14:00|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.3|2203|19
1616764450000|2021-03-26 13:14:10|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|15
1616764460000|2021-03-26 13:14:20|2203.5|2203.2|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|82
1616764470000|2021-03-26 13:14:30|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.5|2203.2|60
1616764480000|2021-03-26 13:14:40|2203.5|2203.2|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|38
1616764490000|2021-03-26 13:14:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|5
1616764500000|2021-03-26 13:15:00|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.5|2202.2|16
1616764510000|2021-03-26 13:15:10|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|10
1616764520000|2021-03-26 13:15:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|4
1616764530000|2021-03-26 13:15:30|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|10
1616764540000|2021-03-26 13:15:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|4
1616764550000|2021-03-26 13:15:50|2202.9|2202.6|2202.4|2202.1|2202.9|2202.6|2202.4|2202.1|13
1616764560000|2021-03-26 13:16:00|2202.3|2202|2201.9|2201.6|2202.3|2202|2201.9|2201.6|18
1616764570000|2021-03-26 13:16:10|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|9
1616764580000|2021-03-26 13:16:20|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|4
1616764590000|2021-03-26 13:16:30|2201.8|2201.5|2202.5|2202.2|2202.5|2202.2|2201.8|2201.5|23
1616764600000|2021-03-26 13:16:40|||||||||5
1616764610000|2021-03-26 13:16:50|2202.3|2202|2201.7|2201.4|2202.3|2202|2201.7|2201.4|27
1616764620000|2021-03-26 13:17:00|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.3|2201|20
1616764630000|2021-03-26 13:17:10|2201.3|2201|2201.2|2200.9|2201.3|2201|2201|2200.7|25
1616764640000|2021-03-26 13:17:20|2201.3|2201|2201.8|2201.5|2201.8|2201.5|2201.3|2201|16
1616764650000|2021-03-26 13:17:30|2202.1|2201.8|2201.6|2201.3|2202.1|2201.8|2201.5|2201.2|16
1616764660000|2021-03-26 13:17:40|2201.5|2201.2|2201.4|2201.1|2201.7|2201.4|2201|2200.7|31
1616764670000|2021-03-26 13:17:50|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.2|2200.9|11
1616764680000|2021-03-26 13:18:00|2201.4|2201.1|2200.9|2200.6|2201.4|2201.1|2200.7|2200.4|28
1616764690000|2021-03-26 13:18:10|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|24
1616764700000|2021-03-26 13:18:20|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|17
1616764710000|2021-03-26 13:18:30|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.3|2200|33
1616764720000|2021-03-26 13:18:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1616764730000|2021-03-26 13:18:50|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|15
1616764740000|2021-03-26 13:19:00|2200.5|2200.2|2199.5|2199.2|2200.5|2200.2|2199.2|2198.9|90
1616764750000|2021-03-26 13:19:10|2199.4|2199.1|2199.7|2199.4|2199.9|2199.6|2199.4|2199.1|33
1616764760000|2021-03-26 13:19:20|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.8|2199.5|8
1616764770000|2021-03-26 13:19:30|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|32
1616764780000|2021-03-26 13:19:40|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|21
1616764790000|2021-03-26 13:19:50|2199.6|2199.3|2199.4|2199.1|2199.9|2199.6|2199.4|2199.1|30
1616764800000|2021-03-26 13:20:00|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.3|2199|28
1616764810000|2021-03-26 13:20:10|2199.9|2199.6|2199.9|2199.6|2200.2|2199.9|2199.6|2199.3|30
1616764820000|2021-03-26 13:20:20|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.5|2199.2|19
1616764830000|2021-03-26 13:20:30|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.5|2199.2|8
1616764840000|2021-03-26 13:20:40|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.8|2199.5|17
1616764850000|2021-03-26 13:20:50|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|12
1616764860000|2021-03-26 13:21:00|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|12
1616764870000|2021-03-26 13:21:10|2200|2199.7|2200.3|2200|2200.5|2200.2|2200|2199.7|9
1616764880000|2021-03-26 13:21:20|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|12
1616764890000|2021-03-26 13:21:30|2200.4|2200.1|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|24
1616764900000|2021-03-26 13:21:40|2200.1|2199.8|2200.9|2200.6|2200.9|2200.6|2199.9|2199.6|27
1616764910000|2021-03-26 13:21:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1616764920000|2021-03-26 13:22:00|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|7
1616764930000|2021-03-26 13:22:10|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|4
1616764940000|2021-03-26 13:22:20|2200.6|2200.3|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|16
1616764950000|2021-03-26 13:22:30|2201.1|2200.8|2200.3|2200|2201.1|2200.8|2200.3|2200|21
1616764960000|2021-03-26 13:22:40|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.3|2200|28
1616764970000|2021-03-26 13:22:50|2201|2200.7|2201|2200.7|2201.2|2200.9|2200.8|2200.5|14
1616764980000|2021-03-26 13:23:00|2201.2|2200.9|2201.9|2201.6|2201.9|2201.6|2201.2|2200.9|21
1616764990000|2021-03-26 13:23:10|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.5|2201.2|22
1616765000000|2021-03-26 13:23:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1616765010000|2021-03-26 13:23:30|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|17
1616765020000|2021-03-26 13:23:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1616765030000|2021-03-26 13:23:50|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|30
1616765040000|2021-03-26 13:24:00|2201.8|2201.5|2201.8|2201.5|2202|2201.7|2201.8|2201.5|14
1616765050000|2021-03-26 13:24:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|6
1616765060000|2021-03-26 13:24:20|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.8|2201.5|16
1616765070000|2021-03-26 13:24:30|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|6
1616765080000|2021-03-26 13:24:40|2201.9|2201.6|2202.2|2201.9|2202.4|2202.1|2201.9|2201.6|21
1616765090000|2021-03-26 13:24:50|2202.3|2202|2202|2201.7|2202.3|2202|2201.9|2201.6|16
1616765100000|2021-03-26 13:25:00|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|58
1616765110000|2021-03-26 13:25:10|2201.8|2201.5|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|29
1616765120000|2021-03-26 13:25:20|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.8|2201.5|12
1616765130000|2021-03-26 13:25:30|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|14
1616765140000|2021-03-26 13:25:40|2202.2|2201.9|2202.7|2202.4|2202.8|2202.5|2202.2|2201.9|34
1616765150000|2021-03-26 13:25:50|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|5
1616765160000|2021-03-26 13:26:00|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|50
1616765170000|2021-03-26 13:26:10|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|15
1616765180000|2021-03-26 13:26:20|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|13
1616765190000|2021-03-26 13:26:30|2202.6|2202.3|2202.8|2202.5|2203|2202.7|2202.6|2202.3|17
1616765200000|2021-03-26 13:26:40|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|38
1616765210000|2021-03-26 13:26:50|2203|2202.7|2203.3|2203|2203.3|2203|2202.9|2202.6|21
1616765220000|2021-03-26 13:27:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|17
1616765230000|2021-03-26 13:27:10|2203.5|2203.2|2203.8|2203.5|2203.9|2203.6|2203.5|2203.2|27
1616765240000|2021-03-26 13:27:20|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.7|2203.4|15
1616765250000|2021-03-26 13:27:30|2204|2203.7|2204.3|2204|2204.3|2204|2204|2203.7|61
1616765260000|2021-03-26 13:27:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|11
1616765270000|2021-03-26 13:27:50|2204.7|2204.4|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|37
1616765280000|2021-03-26 13:28:00|2204.7|2204.4|2204.2|2203.9|2204.7|2204.4|2204.2|2203.9|54
1616765290000|2021-03-26 13:28:10|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|13
1616765300000|2021-03-26 13:28:20|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.2|2203.9|10
1616765310000|2021-03-26 13:28:30|2205|2204.7|2204.8|2204.5|2205.2|2204.9|2204.8|2204.5|77
1616765320000|2021-03-26 13:28:40|2204.9|2204.6|2206.2|2205.9|2206.5|2206.2|2204.9|2204.6|379
1616765330000|2021-03-26 13:28:50|2206.3|2206|2206.9|2206.6|2207|2206.7|2206|2205.7|67
1616765340000|2021-03-26 13:29:00|2206.7|2206.4|2207.6|2207.3|2207.6|2207.3|2206.3|2206|112
1616765350000|2021-03-26 13:29:10|2207.4|2207.1|2207.3|2207|2208|2207.7|2207.1|2206.8|90
1616765360000|2021-03-26 13:29:20|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2206.9|2206.6|88
1616765370000|2021-03-26 13:29:30|2207.5|2207.2|2207.6|2207.3|2207.8|2207.5|2207.4|2207.1|22
1616765380000|2021-03-26 13:29:40|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.7|2207.4|41
1616765390000|2021-03-26 13:29:50|2208|2207.7|2207.3|2207|2208|2207.7|2207.2|2206.9|84
1616765400000|2021-03-26 13:30:00|2207.5|2207.2|2207.6|2207.3|2208.2|2207.9|2207.4|2207.1|678
1616765410000|2021-03-26 13:30:10|2207.3|2207|2208|2207.7|2208|2207.7|2206.9|2206.6|314
1616765420000|2021-03-26 13:30:20|2207.8|2207.5|2208.1|2207.8|2208.3|2208|2207.7|2207.4|278
1616765430000|2021-03-26 13:30:30|2208.2|2207.9|2208.2|2207.9|2208.5|2208.2|2207.8|2207.5|270
1616765440000|2021-03-26 13:30:40|2208.1|2207.8|2208|2207.7|2208.3|2208|2207.7|2207.4|226
1616765450000|2021-03-26 13:30:50|2208.1|2207.8|2208.1|2207.8|2208.9|2208.6|2208|2207.7|231
1616765460000|2021-03-26 13:31:00|2208.2|2207.9|2208.1|2207.8|2208.4|2208.1|2207.6|2207.3|290
1616765470000|2021-03-26 13:31:10|2207.9|2207.6|2207.8|2207.5|2208.2|2207.9|2207.5|2207.2|212
1616765480000|2021-03-26 13:31:20|2207.7|2207.4|2208.4|2208.1|2208.5|2208.2|2207.7|2207.4|233
1616765490000|2021-03-26 13:31:30|2208.5|2208.2|2207.9|2207.6|2209.2|2208.9|2207.9|2207.6|184
1616765500000|2021-03-26 13:31:40|2207.8|2207.5|2209.2|2208.9|2209.2|2208.9|2207.4|2207.1|171
1616765510000|2021-03-26 13:31:50|2209.3|2209|2209.3|2209|2209.6|2209.3|2209.1|2208.8|194
1616765520000|2021-03-26 13:32:00|2209.7|2209.4|2208.6|2208.3|2209.7|2209.4|2207.5|2207.2|349
1616765530000|2021-03-26 13:32:10|2208.5|2208.2|2208.4|2208.1|2208.6|2208.3|2207.8|2207.5|96
1616765540000|2021-03-26 13:32:20|2208.6|2208.3|2207.9|2207.6|2208.9|2208.6|2207.8|2207.5|168
1616765550000|2021-03-26 13:32:30|2207.6|2207.3|2205.3|2205|2207.7|2207.4|2205.3|2205|237
1616765560000|2021-03-26 13:32:40|2205.4|2205.1|2202.8|2202.5|2205.4|2205.1|2202.8|2202.5|304
1616765570000|2021-03-26 13:32:50|2202.7|2202.4|2202.3|2202|2203.4|2203.1|2201.4|2201.1|218
1616765580000|2021-03-26 13:33:00|2201.7|2201.4|2200.7|2200.4|2202.1|2201.8|2199.2|2198.9|346
1616765590000|2021-03-26 13:33:10|2201|2200.7|2201.1|2200.8|2202.9|2202.6|2201|2200.7|191
1616765600000|2021-03-26 13:33:20|2201|2200.7|2201.9|2201.6|2201.9|2201.6|2200.6|2200.3|212
1616765610000|2021-03-26 13:33:30|2202|2201.7|2202|2201.7|2202.5|2202.2|2201.5|2201.2|184
1616765620000|2021-03-26 13:33:40|2201.4|2201.1|2198.8|2198.5|2201.4|2201.1|2198.8|2198.5|196
1616765630000|2021-03-26 13:33:50|2198.5|2198.2|2200.6|2200.3|2201.4|2201.1|2198.2|2197.9|306
1616765640000|2021-03-26 13:34:00|2201.1|2200.8|2199|2198.7|2201.1|2200.8|2198.4|2198.1|229
1616765650000|2021-03-26 13:34:10|2199.1|2198.8|2199.6|2199.3|2199.9|2199.6|2198.1|2197.8|202
1616765660000|2021-03-26 13:34:20|2199.7|2199.4|2200.7|2200.4|2200.7|2200.4|2199.2|2198.9|111
1616765670000|2021-03-26 13:34:30|2200.6|2200.3|2200.2|2199.9|2200.7|2200.4|2199.5|2199.2|191
1616765680000|2021-03-26 13:34:40|2200.5|2200.2|2201.3|2201|2201.4|2201.1|2199.8|2199.5|146
1616765690000|2021-03-26 13:34:50|2201.2|2200.9|2202.1|2201.8|2202.1|2201.8|2199.7|2199.4|129
1616765700000|2021-03-26 13:35:00|2201.9|2201.6|2200.6|2200.3|2201.9|2201.6|2200|2199.7|205
1616765710000|2021-03-26 13:35:10|2200.7|2200.4|2199.1|2198.8|2200.7|2200.4|2198.8|2198.5|137
1616765720000|2021-03-26 13:35:20|2199.2|2198.9|2199.4|2199.1|2200.9|2200.6|2198.7|2198.4|136
1616765730000|2021-03-26 13:35:30|2199.5|2199.2|2198.5|2198.2|2200|2199.7|2198.5|2198.2|93
1616765740000|2021-03-26 13:35:40|2198.6|2198.3|2199.1|2198.8|2199.6|2199.3|2198.1|2197.8|115
1616765750000|2021-03-26 13:35:50|2199.4|2199.1|2199.2|2198.9|2199.9|2199.6|2198.3|2198|213
1616765760000|2021-03-26 13:36:00|2199.4|2199.1|2198.1|2197.8|2200|2199.7|2198.1|2197.8|177
1616765770000|2021-03-26 13:36:10|2197.8|2197.5|2195|2194.7|2197.8|2197.5|2195|2194.7|169
1616765780000|2021-03-26 13:36:20|2195.2|2194.9|2194.4|2194.1|2195.2|2194.9|2194.4|2194.1|144
1616765790000|2021-03-26 13:36:30|2194.6|2194.3|2195.2|2194.9|2195.8|2195.5|2194.6|2194.3|229
1616765800000|2021-03-26 13:36:40|2194.9|2194.6|2194.7|2194.4|2196|2195.7|2194.2|2193.9|230
1616765810000|2021-03-26 13:36:50|2194.8|2194.5|2195.7|2195.4|2195.8|2195.5|2194.6|2194.3|127
1616765820000|2021-03-26 13:37:00|2195.6|2195.3|2195.2|2194.9|2195.8|2195.5|2194.9|2194.6|134
1616765830000|2021-03-26 13:37:10|2195.4|2195.1|2195.5|2195.2|2196.8|2196.5|2195.3|2195|207
1616765840000|2021-03-26 13:37:20|2196.1|2195.8|2195.2|2194.9|2196.1|2195.8|2194.4|2194.1|126
1616765850000|2021-03-26 13:37:30|2194.9|2194.6|2195.6|2195.3|2196.5|2196.2|2194.7|2194.4|150
1616765860000|2021-03-26 13:37:40|2195.4|2195.1|2195.9|2195.6|2195.9|2195.6|2194|2193.7|215
1616765870000|2021-03-26 13:37:50|2195.5|2195.2|2194.8|2194.5|2195.5|2195.2|2194.2|2193.9|165
1616765880000|2021-03-26 13:38:00|2195|2194.7|2194.5|2194.2|2195.8|2195.5|2194.3|2194|118
1616765890000|2021-03-26 13:38:10|2194.3|2194|2194.7|2194.4|2195|2194.7|2194.1|2193.8|117
1616765900000|2021-03-26 13:38:20|2194.9|2194.6|2195.6|2195.3|2195.6|2195.3|2193.8|2193.5|107
1616765910000|2021-03-26 13:38:30|2195.4|2195.1|2195.7|2195.4|2196.3|2196|2194.8|2194.5|118
1616765920000|2021-03-26 13:38:40|2195.8|2195.5|2197.4|2197.1|2197.4|2197.1|2195|2194.7|131
1616765930000|2021-03-26 13:38:50|2197.3|2197|2198.3|2198|2198.5|2198.2|2197.2|2196.9|120
1616765940000|2021-03-26 13:39:00|2198.5|2198.2|2200.5|2200.2|2200.5|2200.2|2198.3|2198|349
1616765950000|2021-03-26 13:39:10|2200.7|2200.4|2199.9|2199.6|2201.2|2200.9|2199.9|2199.6|247
1616765960000|2021-03-26 13:39:20|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2198.2|2197.9|154
1616765970000|2021-03-26 13:39:30|2199.7|2199.4|2200.8|2200.5|2201|2200.7|2199.7|2199.4|132
1616765980000|2021-03-26 13:39:40|2201.1|2200.8|2202|2201.7|2202.7|2202.4|2201.1|2200.8|147
1616765990000|2021-03-26 13:39:50|2201.5|2201.2|2200.5|2200.2|2201.5|2201.2|2200.3|2200|151
1616766000000|2021-03-26 13:40:00|2200.3|2200|2199.1|2198.8|2201.3|2201|2199.1|2198.8|207
1616766010000|2021-03-26 13:40:10|2199.3|2199|2200|2199.7|2200.7|2200.4|2199.3|2199|66
1616766020000|2021-03-26 13:40:20|2199.7|2199.4|2200.1|2199.8|2201|2200.7|2199.7|2199.4|61
1616766030000|2021-03-26 13:40:30|2200.9|2200.6|2201.2|2200.9|2201.4|2201.1|2200.5|2200.2|65
1616766040000|2021-03-26 13:40:40|2201.4|2201.1|2201.9|2201.6|2202.1|2201.8|2201.3|2201|75
1616766050000|2021-03-26 13:40:50|2202|2201.7|2203|2202.7|2203|2202.7|2201.5|2201.2|62
1616766060000|2021-03-26 13:41:00|2202.5|2202.2|2202|2201.7|2202.6|2202.3|2201.3|2201|150
1616766070000|2021-03-26 13:41:10|2201.9|2201.6|2201.5|2201.2|2202.5|2202.2|2201.3|2201|64
1616766080000|2021-03-26 13:41:20|2201.6|2201.3|2200.6|2200.3|2201.6|2201.3|2200.5|2200.2|61
1616766090000|2021-03-26 13:41:30|2200.5|2200.2|2199.9|2199.6|2200.7|2200.4|2199.7|2199.4|93
1616766100000|2021-03-26 13:41:40|2200|2199.7|2200.4|2200.1|2201.2|2200.9|2200|2199.7|76
1616766110000|2021-03-26 13:41:50|2200.6|2200.3|2200.5|2200.2|2201.1|2200.8|2200.3|2200|36
1616766120000|2021-03-26 13:42:00|2200.3|2200|2200.2|2199.9|2200.3|2200|2199.3|2199|203
1616766130000|2021-03-26 13:42:10|2200.1|2199.8|2198.8|2198.5|2200.5|2200.2|2198.6|2198.3|104
1616766140000|2021-03-26 13:42:20|2199|2198.7|2198.4|2198.1|2199.2|2198.9|2198|2197.7|115
1616766150000|2021-03-26 13:42:30|2198.5|2198.2|2200.3|2200|2200.3|2200|2198.5|2198.2|92
1616766160000|2021-03-26 13:42:40|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2199.4|2199.1|111
1616766170000|2021-03-26 13:42:50|2200.6|2200.3|2199.2|2198.9|2200.6|2200.3|2199|2198.7|94
1616766180000|2021-03-26 13:43:00|2199.1|2198.8|2200.8|2200.5|2200.8|2200.5|2198.2|2197.9|178
1616766190000|2021-03-26 13:43:10|2200.7|2200.4|2201.3|2201|2201.3|2201|2200.3|2200|58
1616766200000|2021-03-26 13:43:20|2201.2|2200.9|2201.4|2201.1|2202.4|2202.1|2201.2|2200.9|55
1616766210000|2021-03-26 13:43:30|2201.5|2201.2|2199.9|2199.6|2201.7|2201.4|2199.9|2199.6|68
1616766220000|2021-03-26 13:43:40|2199.6|2199.3|2200.4|2200.1|2201.2|2200.9|2199.4|2199.1|86
1616766230000|2021-03-26 13:43:50|2200.6|2200.3|2201.1|2200.8|2201.8|2201.5|2200.6|2200.3|53
1616766240000|2021-03-26 13:44:00|2201.5|2201.2|2201.2|2200.9|2202.2|2201.9|2201.2|2200.9|70
1616766250000|2021-03-26 13:44:10|2201.3|2201|2201.6|2201.3|2201.9|2201.6|2201.3|2201|29
1616766260000|2021-03-26 13:44:20|2201.4|2201.1|2202.5|2202.2|2202.5|2202.2|2200.8|2200.5|78
1616766270000|2021-03-26 13:44:30|2202.6|2202.3|2203.5|2203.2|2203.5|2203.2|2202.6|2202.3|93
1616766280000|2021-03-26 13:44:40|2203.2|2202.9|2203.1|2202.8|2204.1|2203.8|2203.1|2202.8|68
1616766290000|2021-03-26 13:44:50|2203|2202.7|2203.2|2202.9|2203.6|2203.3|2202.7|2202.4|62
1616766300000|2021-03-26 13:45:00|2203.6|2203.3|2204.7|2204.4|2205.4|2205.1|2203.6|2203.3|184
1616766310000|2021-03-26 13:45:10|2204.8|2204.5|2203.9|2203.6|2204.8|2204.5|2203.8|2203.5|89
1616766320000|2021-03-26 13:45:20|2203.7|2203.4|2202.9|2202.6|2203.8|2203.5|2202.5|2202.2|140
1616766330000|2021-03-26 13:45:30|2202.6|2202.3|2203.8|2203.5|2203.8|2203.5|2202.6|2202.3|82
1616766340000|2021-03-26 13:45:40|2203.3|2203|2202|2201.7|2204.1|2203.8|2202|2201.7|73
1616766350000|2021-03-26 13:45:50|2201.9|2201.6|2202.1|2201.8|2202.7|2202.4|2201.6|2201.3|75
1616766360000|2021-03-26 13:46:00|2202|2201.7|2203.4|2203.1|2203.4|2203.1|2201.3|2201|108
1616766370000|2021-03-26 13:46:10|2203.1|2202.8|2201.9|2201.6|2203.1|2202.8|2201.6|2201.3|76
1616766380000|2021-03-26 13:46:20|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2201.3|2201|48
1616766390000|2021-03-26 13:46:30|2202.7|2202.4|2202.4|2202.1|2203|2202.7|2202.2|2201.9|39
1616766400000|2021-03-26 13:46:40|2202.6|2202.3|2203.3|2203|2203.9|2203.6|2202.5|2202.2|48
1616766410000|2021-03-26 13:46:50|2203.4|2203.1|2204.5|2204.2|2205.2|2204.9|2203.4|2203.1|87
1616766420000|2021-03-26 13:47:00|2205.3|2205|2206.3|2206|2206.9|2206.6|2205.3|2205|127
1616766430000|2021-03-26 13:47:10|2206.4|2206.1|2206.6|2206.3|2207.4|2207.1|2205.8|2205.5|98
1616766440000|2021-03-26 13:47:20|2206.7|2206.4|2206.8|2206.5|2207.1|2206.8|2206.5|2206.2|57
1616766450000|2021-03-26 13:47:30|2206.6|2206.3|2206.8|2206.5|2207.1|2206.8|2205.9|2205.6|58
1616766460000|2021-03-26 13:47:40|2206.4|2206.1|2206.3|2206|2206.7|2206.4|2205.8|2205.5|110
1616766470000|2021-03-26 13:47:50|2206.7|2206.4|2205.7|2205.4|2206.9|2206.6|2205.7|2205.4|53
1616766480000|2021-03-26 13:48:00|2205.5|2205.2|2205|2204.7|2206.7|2206.4|2204.8|2204.5|108
1616766490000|2021-03-26 13:48:10|2205.1|2204.8|2204.9|2204.6|2205.4|2205.1|2204.9|2204.6|88
1616766500000|2021-03-26 13:48:20|2204.8|2204.5|2205.6|2205.3|2205.8|2205.5|2204.8|2204.5|45
1616766510000|2021-03-26 13:48:30|2205.7|2205.4|2207.2|2206.9|2207.4|2207.1|2205.6|2205.3|85
1616766520000|2021-03-26 13:48:40|2207.4|2207.1|2206.5|2206.2|2207.4|2207.1|2206.1|2205.8|54
1616766530000|2021-03-26 13:48:50|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2205.7|2205.4|47
1616766540000|2021-03-26 13:49:00|2206.9|2206.6|2207.5|2207.2|2208.4|2208.1|2206.9|2206.6|148
1616766550000|2021-03-26 13:49:10|2207.3|2207|2207.7|2207.4|2208|2207.7|2207.3|2207|74
1616766560000|2021-03-26 13:49:20|2207.9|2207.6|2208.2|2207.9|2208.4|2208.1|2207.7|2207.4|71
1616766570000|2021-03-26 13:49:30|2207.8|2207.5|2207.9|2207.6|2208.3|2208|2207.8|2207.5|63
1616766580000|2021-03-26 13:49:40|2207.7|2207.4|2208|2207.7|2208.4|2208.1|2207.6|2207.3|67
1616766590000|2021-03-26 13:49:50|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2207.8|2207.5|76
1616766600000|2021-03-26 13:50:00|2208.1|2207.8|2208.1|2207.8|2208.4|2208.1|2207.8|2207.5|169
1616766610000|2021-03-26 13:50:10|2208.2|2207.9|2208.3|2208|2209.6|2209.3|2208.1|2207.8|174
1616766620000|2021-03-26 13:50:20|2208.4|2208.1|2208.9|2208.6|2209.4|2209.1|2208.1|2207.8|56
1616766630000|2021-03-26 13:50:30|2209.3|2209|2209.3|2209|2209.5|2209.2|2208.9|2208.6|46
1616766640000|2021-03-26 13:50:40|2209.2|2208.9|2209.2|2208.9|2209.4|2209.1|2208.5|2208.2|39
1616766650000|2021-03-26 13:50:50|2209.4|2209.1|2208.3|2208|2209.5|2209.2|2208|2207.7|61
1616766660000|2021-03-26 13:51:00|2208.1|2207.8|2207.5|2207.2|2208.9|2208.6|2206.8|2206.5|285
1616766670000|2021-03-26 13:51:10|2207.6|2207.3|2208.4|2208.1|2208.4|2208.1|2207|2206.7|124
1616766680000|2021-03-26 13:51:20|2208.3|2208|2208.7|2208.4|2209|2208.7|2208.3|2208|80
1616766690000|2021-03-26 13:51:30|2208.9|2208.6|2209.5|2209.2|2209.9|2209.6|2208.9|2208.6|101
1616766700000|2021-03-26 13:51:40|2209.6|2209.3|2209.5|2209.2|2210.1|2209.8|2209.2|2208.9|95
1616766710000|2021-03-26 13:51:50|2209.4|2209.1|2210|2209.7|2210.1|2209.8|2209.4|2209.1|382
1616766720000|2021-03-26 13:52:00|2210.2|2209.9|2210.2|2209.9|2210.5|2210.2|2209.9|2209.6|98
1616766730000|2021-03-26 13:52:10|2210|2209.7|2209.5|2209.2|2210.4|2210.1|2209.5|2209.2|41
1616766740000|2021-03-26 13:52:20|2209.7|2209.4|2207.1|2206.8|2209.7|2209.4|2207.1|2206.8|141
1616766750000|2021-03-26 13:52:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2206.1|2205.8|267
1616766760000|2021-03-26 13:52:40|2207.7|2207.4|2207.4|2207.1|2207.7|2207.4|2206.7|2206.4|43
1616766770000|2021-03-26 13:52:50|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2206.6|2206.3|30
1616766780000|2021-03-26 13:53:00|2208.4|2208.1|2208.9|2208.6|2209.2|2208.9|2208.2|2207.9|101
1616766790000|2021-03-26 13:53:10|2209.2|2208.9|2207.1|2206.8|2209.3|2209|2207.1|2206.8|94
1616766800000|2021-03-26 13:53:20|2206.9|2206.6|2206.5|2206.2|2206.9|2206.6|2206.1|2205.8|160
1616766810000|2021-03-26 13:53:30|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206|2205.7|106
1616766820000|2021-03-26 13:53:40|2206.4|2206.1|2205.7|2205.4|2206.5|2206.2|2205|2204.7|112
1616766830000|2021-03-26 13:53:50|2205.9|2205.6|2204.7|2204.4|2206.9|2206.6|2204.3|2204|101
1616766840000|2021-03-26 13:54:00|2204.2|2203.9|2204|2203.7|2204.4|2204.1|2203.5|2203.2|135
1616766850000|2021-03-26 13:54:10|2204.6|2204.3|2205.6|2205.3|2205.8|2205.5|2203.9|2203.6|165
1616766860000|2021-03-26 13:54:20|2205.1|2204.8|2205.4|2205.1|2205.6|2205.3|2205|2204.7|50
1616766870000|2021-03-26 13:54:30|2205.1|2204.8|2203.4|2203.1|2205.3|2205|2203|2202.7|109
1616766880000|2021-03-26 13:54:40|2204|2203.7|2203.9|2203.6|2204.5|2204.2|2203.7|2203.4|110
1616766890000|2021-03-26 13:54:50|2204.1|2203.8|2203|2202.7|2204.3|2204|2202.9|2202.6|88
1616766900000|2021-03-26 13:55:00|2202.9|2202.6|2204.8|2204.5|2205.3|2205|2202.9|2202.6|146
1616766910000|2021-03-26 13:55:10|2204.7|2204.4|2206.5|2206.2|2206.6|2206.3|2204.7|2204.4|71
1616766920000|2021-03-26 13:55:20|2206.3|2206|2206.8|2206.5|2207.9|2207.6|2206.3|2206|127
1616766930000|2021-03-26 13:55:30|2207.1|2206.8|2207.8|2207.5|2207.8|2207.5|2207|2206.7|33
1616766940000|2021-03-26 13:55:40|2207.7|2207.4|2206|2205.7|2207.7|2207.4|2205.8|2205.5|53
1616766950000|2021-03-26 13:55:50|2206.3|2206|2207.6|2207.3|2207.7|2207.4|2206|2205.7|84
1616766960000|2021-03-26 13:56:00|2207.5|2207.2|2206|2205.7|2208.2|2207.9|2205.9|2205.6|118
1616766970000|2021-03-26 13:56:10|2206.1|2205.8|2205.9|2205.6|2206.6|2206.3|2205.6|2205.3|21
1616766980000|2021-03-26 13:56:20|2206.5|2206.2|2207.8|2207.5|2208|2207.7|2206.5|2206.2|42
1616766990000|2021-03-26 13:56:30|2207.5|2207.2|2207.3|2207|2207.8|2207.5|2207.2|2206.9|27
1616767000000|2021-03-26 13:56:40|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.1|2206.8|20
1616767010000|2021-03-26 13:56:50|2207.2|2206.9|2205.9|2205.6|2207.4|2207.1|2205.6|2205.3|55
1616767020000|2021-03-26 13:57:00|2206.2|2205.9|2205.2|2204.9|2206.5|2206.2|2204.3|2204|142
1616767030000|2021-03-26 13:57:10|2205.4|2205.1|2205.9|2205.6|2206|2205.7|2204.8|2204.5|55
1616767040000|2021-03-26 13:57:20|2205.7|2205.4|2206|2205.7|2206.6|2206.3|2205.3|2205|63
1616767050000|2021-03-26 13:57:30|2205.5|2205.2|2207.3|2207|2207.3|2207|2205.5|2205.2|64
1616767060000|2021-03-26 13:57:40|2206.9|2206.6|2206.6|2206.3|2207.3|2207|2206.6|2206.3|37
1616767070000|2021-03-26 13:57:50|2207|2206.7|2207.8|2207.5|2208.1|2207.8|2207|2206.7|44
1616767080000|2021-03-26 13:58:00|2207.6|2207.3|2207.6|2207.3|2208.3|2208|2207.6|2207.3|49
1616767090000|2021-03-26 13:58:10|2207.5|2207.2|2208.2|2207.9|2208.3|2208|2207.3|2207|61
1616767100000|2021-03-26 13:58:20|2207.9|2207.6|2207.9|2207.6|2208.1|2207.8|2207.3|2207|47
1616767110000|2021-03-26 13:58:30|2207.8|2207.5|2207.3|2207|2207.8|2207.5|2207.2|2206.9|39
1616767120000|2021-03-26 13:58:40|2207.2|2206.9|2208.3|2208|2208.3|2208|2207|2206.7|41
1616767130000|2021-03-26 13:58:50|2208.1|2207.8|2207.4|2207.1|2209|2208.7|2207.4|2207.1|53
1616767140000|2021-03-26 13:59:00|2207.2|2206.9|2206.7|2206.4|2207.2|2206.9|2205.9|2205.6|59
1616767150000|2021-03-26 13:59:10|2206.5|2206.2|2207.2|2206.9|2207.8|2207.5|2206.5|2206.2|21
1616767160000|2021-03-26 13:59:20|2207.3|2207|2207.3|2207|2207.3|2207|2206.6|2206.3|74
1616767170000|2021-03-26 13:59:30|2206.4|2206.1|2206.7|2206.4|2207|2206.7|2206.4|2206.1|8
1616767180000|2021-03-26 13:59:40|2206.6|2206.3|2207.3|2207|2207.4|2207.1|2206.6|2206.3|45
1616767190000|2021-03-26 13:59:50|2207.2|2206.9|2207|2206.7|2207.4|2207.1|2206.7|2206.4|23
1616767200000|2021-03-26 14:00:00|2207.5|2207.2|2207.8|2207.5|2208.5|2208.2|2207.5|2207.2|82
1616767210000|2021-03-26 14:00:10|2207.5|2207.2|2207.7|2207.4|2207.7|2207.4|2207|2206.7|67
1616767220000|2021-03-26 14:00:20|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.4|2207.1|30
1616767230000|2021-03-26 14:00:30|2208.4|2208.1|2209.8|2209.5|2209.8|2209.5|2208.3|2208|84
1616767240000|2021-03-26 14:00:40|2209.7|2209.4|2209.3|2209|2210.1|2209.8|2208.9|2208.6|80
1616767250000|2021-03-26 14:00:50|2209.6|2209.3|2209.3|2209|2209.9|2209.6|2209.1|2208.8|64
1616767260000|2021-03-26 14:01:00|2209.5|2209.2|2210.6|2210.3|2210.7|2210.4|2209.5|2209.2|175
1616767270000|2021-03-26 14:01:10|2210.8|2210.5|2210.6|2210.3|2210.9|2210.6|2209.8|2209.5|77
1616767280000|2021-03-26 14:01:20|2210.5|2210.2|2210.5|2210.2|2211.1|2210.8|2210.5|2210.2|60
1616767290000|2021-03-26 14:01:30|2210.6|2210.3|2209|2208.7|2210.6|2210.3|2208.8|2208.5|115
1616767300000|2021-03-26 14:01:40|2209.2|2208.9|2209.6|2209.3|2210|2209.7|2208.8|2208.5|83
1616767310000|2021-03-26 14:01:50|2209.8|2209.5|2210|2209.7|2210.5|2210.2|2209.8|2209.5|82
1616767320000|2021-03-26 14:02:00|2210.3|2210|2210.9|2210.6|2210.9|2210.6|2209.8|2209.5|123
1616767330000|2021-03-26 14:02:10|2210.8|2210.5|2211|2210.7|2211.2|2210.9|2210.6|2210.3|61
1616767340000|2021-03-26 14:02:20|2211.2|2210.9|2211.2|2210.9|2211.8|2211.5|2210.8|2210.5|91
1616767350000|2021-03-26 14:02:30|2211.3|2211|2211.1|2210.8|2211.8|2211.5|2210.4|2210.1|75
1616767360000|2021-03-26 14:02:40|2210.8|2210.5|2210.4|2210.1|2210.9|2210.6|2210.2|2209.9|58
1616767370000|2021-03-26 14:02:50|2210.7|2210.4|2211.9|2211.6|2212.5|2212.2|2210.5|2210.2|95
1616767380000|2021-03-26 14:03:00|2212.1|2211.8|2211.8|2211.5|2212.2|2211.9|2211.3|2211|71
1616767390000|2021-03-26 14:03:10|2212|2211.7|2211.7|2211.4|2212|2211.7|2210.6|2210.3|104
1616767400000|2021-03-26 14:03:20|2211.6|2211.3|2211.7|2211.4|2211.8|2211.5|2211|2210.7|49
1616767410000|2021-03-26 14:03:30|2211.8|2211.5|2212|2211.7|2212.1|2211.8|2211.4|2211.1|44
1616767420000|2021-03-26 14:03:40|2211.8|2211.5|2212.5|2212.2|2212.7|2212.4|2211.6|2211.3|42
1616767430000|2021-03-26 14:03:50|2212.6|2212.3|2212.4|2212.1|2212.8|2212.5|2212.2|2211.9|59
1616767440000|2021-03-26 14:04:00|2212.3|2212|2212.3|2212|2212.9|2212.6|2212.3|2212|85
1616767450000|2021-03-26 14:04:10|2212.6|2212.3|2212.6|2212.3|2212.8|2212.5|2211.8|2211.5|238
1616767460000|2021-03-26 14:04:20|2212.5|2212.2|2212.2|2211.9|2212.9|2212.6|2211.8|2211.5|112
1616767470000|2021-03-26 14:04:30|2212.3|2212|2213.2|2212.9|2213.2|2212.9|2211.9|2211.6|101
1616767480000|2021-03-26 14:04:40|2213.1|2212.8|2212.6|2212.3|2213.3|2213|2212.1|2211.8|60
1616767490000|2021-03-26 14:04:50|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.4|2212.1|52
1616767500000|2021-03-26 14:05:00|2212.7|2212.4|2212.2|2211.9|2212.7|2212.4|2212.1|2211.8|143
1616767510000|2021-03-26 14:05:10|2212.6|2212.3|2213|2212.7|2213.1|2212.8|2212.5|2212.2|107
1616767520000|2021-03-26 14:05:20|2213.2|2212.9|2213.1|2212.8|2213.9|2213.6|2212.9|2212.6|340
1616767530000|2021-03-26 14:05:30|2213.2|2212.9|2212.9|2212.6|2213.4|2213.1|2212.6|2212.3|130
1616767540000|2021-03-26 14:05:40|2213.1|2212.8|2213.5|2213.2|2213.6|2213.3|2212.8|2212.5|31
1616767550000|2021-03-26 14:05:50|2213.3|2213|2213.1|2212.8|2213.3|2213|2212.9|2212.6|26
1616767560000|2021-03-26 14:06:00|2213.2|2212.9|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|42
1616767570000|2021-03-26 14:06:10|2213.7|2213.4|2213|2212.7|2213.9|2213.6|2213|2212.7|83
1616767580000|2021-03-26 14:06:20|2213.1|2212.8|2213|2212.7|2214.1|2213.8|2213|2212.7|51
1616767590000|2021-03-26 14:06:30|2213.1|2212.8|2212.9|2212.6|2213.3|2213|2212.8|2212.5|53
1616767600000|2021-03-26 14:06:40|2213|2212.7|2212.6|2212.3|2213|2212.7|2212.2|2211.9|55
1616767610000|2021-03-26 14:06:50|2212.5|2212.2|2211.8|2211.5|2212.5|2212.2|2211.5|2211.2|54
1616767620000|2021-03-26 14:07:00|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2210.9|2210.6|122
1616767630000|2021-03-26 14:07:10|2212|2211.7|2211|2210.7|2212|2211.7|2210.8|2210.5|138
1616767640000|2021-03-26 14:07:20|2210.9|2210.6|2211.3|2211|2211.3|2211|2210.4|2210.1|124
1616767650000|2021-03-26 14:07:30|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|105
1616767660000|2021-03-26 14:07:40|2211.6|2211.3|2212.3|2212|2212.6|2212.3|2211.1|2210.8|396
1616767670000|2021-03-26 14:07:50|2212.4|2212.1|2212.4|2212.1|2212.7|2212.4|2212.3|2212|83
1616767680000|2021-03-26 14:08:00|2212.3|2212|2211.8|2211.5|2212.3|2212|2211.8|2211.5|49
1616767690000|2021-03-26 14:08:10|2211.9|2211.6|2211.9|2211.6|2212.1|2211.8|2211.7|2211.4|30
1616767700000|2021-03-26 14:08:20|2211.8|2211.5|2212.4|2212.1|2212.4|2212.1|2211.3|2211|68
1616767710000|2021-03-26 14:08:30|2212.2|2211.9|2213.5|2213.2|2213.5|2213.2|2212.2|2211.9|322
1616767720000|2021-03-26 14:08:40|2213.3|2213|2213.7|2213.4|2214.4|2214.1|2213.2|2212.9|148
1616767730000|2021-03-26 14:08:50|2213.8|2213.5|2212.8|2212.5|2213.8|2213.5|2212.7|2212.4|37
1616767740000|2021-03-26 14:09:00|2212.7|2212.4|2213.3|2213|2213.8|2213.5|2212.7|2212.4|58
1616767750000|2021-03-26 14:09:10|2213.6|2213.3|2212.9|2212.6|2213.6|2213.3|2212.9|2212.6|18
1616767760000|2021-03-26 14:09:20|2213|2212.7|2212.5|2212.2|2213|2212.7|2212.5|2212.2|39
1616767770000|2021-03-26 14:09:30|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.5|2212.2|24
1616767780000|2021-03-26 14:09:40|2213|2212.7|2212.9|2212.6|2213.3|2213|2212.7|2212.4|46
1616767790000|2021-03-26 14:09:50|2212.7|2212.4|2213|2212.7|2213.1|2212.8|2212.7|2212.4|71
1616767800000|2021-03-26 14:10:00|2213.1|2212.8|2213.6|2213.3|2214.1|2213.8|2213.1|2212.8|78
1616767810000|2021-03-26 14:10:10|2213.7|2213.4|2213.3|2213|2213.9|2213.6|2213.1|2212.8|67
1616767820000|2021-03-26 14:10:20|2213.6|2213.3|2213.9|2213.6|2214.2|2213.9|2213.5|2213.2|71
1616767830000|2021-03-26 14:10:30|2214.1|2213.8|2213.3|2213|2214.1|2213.8|2213.2|2212.9|85
1616767840000|2021-03-26 14:10:40|2213.4|2213.1|2213|2212.7|2213.8|2213.5|2213|2212.7|82
1616767850000|2021-03-26 14:10:50|2212.8|2212.5|2213.4|2213.1|2213.4|2213.1|2212.8|2212.5|284
1616767860000|2021-03-26 14:11:00|2213.7|2213.4|2214.3|2214|2214.5|2214.2|2213.7|2213.4|79
1616767870000|2021-03-26 14:11:10|2214.4|2214.1|2213.8|2213.5|2214.4|2214.1|2213.8|2213.5|43
1616767880000|2021-03-26 14:11:20|2213.9|2213.6|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|65
1616767890000|2021-03-26 14:11:30|2213.7|2213.4|2214.3|2214|2214.4|2214.1|2213.7|2213.4|54
1616767900000|2021-03-26 14:11:40|2214.5|2214.2|2214.4|2214.1|2214.6|2214.3|2214.1|2213.8|46
1616767910000|2021-03-26 14:11:50|2214.6|2214.3|2215.4|2215.1|2215.8|2215.5|2214.6|2214.3|381
1616767920000|2021-03-26 14:12:00|2215.3|2215|2215.9|2215.6|2215.9|2215.6|2215.2|2214.9|126
1616767930000|2021-03-26 14:12:10|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.4|2215.1|118
1616767940000|2021-03-26 14:12:20|2215.7|2215.4|2215.1|2214.8|2215.9|2215.6|2214.7|2214.4|109
1616767950000|2021-03-26 14:12:30|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.1|2213.8|47
1616767960000|2021-03-26 14:12:40|2214.3|2214|2214.8|2214.5|2215.1|2214.8|2214.3|2214|65
1616767970000|2021-03-26 14:12:50|2215.1|2214.8|2215.1|2214.8|2215.5|2215.2|2214.7|2214.4|58
1616767980000|2021-03-26 14:13:00|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2214.8|2214.5|30
1616767990000|2021-03-26 14:13:10|2215.4|2215.1|2216.5|2216.2|2216.5|2216.2|2215.3|2215|97
1616768000000|2021-03-26 14:13:20|2216.4|2216.1|2216.1|2215.8|2216.5|2216.2|2215.8|2215.5|55
1616768010000|2021-03-26 14:13:30|2216|2215.7|2216.3|2216|2216.7|2216.4|2215.8|2215.5|63
1616768020000|2021-03-26 14:13:40|2216.1|2215.8|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|35
1616768030000|2021-03-26 14:13:50|2216.2|2215.9|2216|2215.7|2216.4|2216.1|2215.9|2215.6|55
1616768040000|2021-03-26 14:14:00|2216.2|2215.9|2216.6|2216.3|2217.1|2216.8|2216.2|2215.9|79
1616768050000|2021-03-26 14:14:10|2216.5|2216.2|2216.9|2216.6|2217.2|2216.9|2216.5|2216.2|64
1616768060000|2021-03-26 14:14:20|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.1|2215.8|55
1616768070000|2021-03-26 14:14:30|2216.6|2216.3|2216.6|2216.3|2216.9|2216.6|2216.3|2216|64
1616768080000|2021-03-26 14:14:40|2216.7|2216.4|2216.5|2216.2|2217|2216.7|2216.5|2216.2|23
1616768090000|2021-03-26 14:14:50|2216.2|2215.9|2216.3|2216|2216.8|2216.5|2216.2|2215.9|30
1616768100000|2021-03-26 14:15:00|2216.6|2216.3|2217.4|2217.1|2217.6|2217.3|2216.6|2216.3|84
1616768110000|2021-03-26 14:15:10|2217.5|2217.2|2217.1|2216.8|2217.6|2217.3|2216.7|2216.4|55
1616768120000|2021-03-26 14:15:20|2217.2|2216.9|2216.5|2216.2|2217.2|2216.9|2216.1|2215.8|59
1616768130000|2021-03-26 14:15:30|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.1|2215.8|26
1616768140000|2021-03-26 14:15:40|2216.6|2216.3|2216|2215.7|2216.6|2216.3|2215.6|2215.3|81
1616768150000|2021-03-26 14:15:50|2215.9|2215.6|2214.6|2214.3|2215.9|2215.6|2214.2|2213.9|262
1616768160000|2021-03-26 14:16:00|2214.5|2214.2|2214.8|2214.5|2214.9|2214.6|2214.3|2214|84
1616768170000|2021-03-26 14:16:10|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.3|2214|64
1616768180000|2021-03-26 14:16:20|2214.5|2214.2|2214|2213.7|2214.7|2214.4|2214|2213.7|116
1616768190000|2021-03-26 14:16:30|2214.2|2213.9|2213.7|2213.4|2214.3|2214|2213.2|2212.9|118
1616768200000|2021-03-26 14:16:40|2214|2213.7|2212.8|2212.5|2214|2213.7|2212.7|2212.4|127
1616768210000|2021-03-26 14:16:50|2212.7|2212.4|2212.3|2212|2212.7|2212.4|2211.9|2211.6|79
1616768220000|2021-03-26 14:17:00|2212.2|2211.9|2212.4|2212.1|2212.5|2212.2|2211.6|2211.3|87
1616768230000|2021-03-26 14:17:10|2212.7|2212.4|2213.5|2213.2|2213.6|2213.3|2212.4|2212.1|360
1616768240000|2021-03-26 14:17:20|2213.3|2213|2213.8|2213.5|2214.2|2213.9|2213.1|2212.8|177
1616768250000|2021-03-26 14:17:30|2213.6|2213.3|2213.3|2213|2213.7|2213.4|2213|2212.7|46
1616768260000|2021-03-26 14:17:40|2213.1|2212.8|2213.5|2213.2|2213.6|2213.3|2212.8|2212.5|123
1616768270000|2021-03-26 14:17:50|2213.4|2213.1|2213.3|2213|2213.5|2213.2|2213.1|2212.8|24
1616768280000|2021-03-26 14:18:00|2213.4|2213.1|2213.9|2213.6|2214.1|2213.8|2213.4|2213.1|127
1616768290000|2021-03-26 14:18:10|2213.7|2213.4|2214.2|2213.9|2214.2|2213.9|2213.2|2212.9|221
1616768300000|2021-03-26 14:18:20|2214.3|2214|2214.6|2214.3|2214.8|2214.5|2214.2|2213.9|330
1616768310000|2021-03-26 14:18:30|2214.7|2214.4|2214.2|2213.9|2214.7|2214.4|2214.1|2213.8|41
1616768320000|2021-03-26 14:18:40|2214.1|2213.8|2213.7|2213.4|2214.2|2213.9|2213.6|2213.3|25
1616768330000|2021-03-26 14:18:50|2213.5|2213.2|2214.3|2214|2214.7|2214.4|2213.5|2213.2|41
1616768340000|2021-03-26 14:19:00|2214.2|2213.9|2215.3|2215|2215.4|2215.1|2214.2|2213.9|120
1616768350000|2021-03-26 14:19:10|2215.4|2215.1|2215.4|2215.1|2215.6|2215.3|2215.3|2215|89
1616768360000|2021-03-26 14:19:20|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2214.7|2214.4|99
1616768370000|2021-03-26 14:19:30|2215.2|2214.9|2214.8|2214.5|2215.3|2215|2214.7|2214.4|71
1616768380000|2021-03-26 14:19:40|2214.9|2214.6|2214.8|2214.5|2215.1|2214.8|2214.4|2214.1|101
1616768390000|2021-03-26 14:19:50|2214.7|2214.4|2214|2213.7|2214.7|2214.4|2213.8|2213.5|41
1616768400000|2021-03-26 14:20:00|2213.9|2213.6|2214.9|2214.6|2215.3|2215|2213.9|2213.6|142
1616768410000|2021-03-26 14:20:10|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2214.7|2214.4|42
1616768420000|2021-03-26 14:20:20|2215.1|2214.8|2215.1|2214.8|2215.3|2215|2215.1|2214.8|53
1616768430000|2021-03-26 14:20:30|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2214.8|2214.5|24
1616768440000|2021-03-26 14:20:40|2215.3|2215|2215.3|2215|2215.4|2215.1|2215.1|2214.8|78
1616768450000|2021-03-26 14:20:50|2215.5|2215.2|2215.2|2214.9|2215.5|2215.2|2214.8|2214.5|60
1616768460000|2021-03-26 14:21:00|2215|2214.7|2215|2214.7|2215.1|2214.8|2214.2|2213.9|78
1616768470000|2021-03-26 14:21:10|2215.1|2214.8|2215.4|2215.1|2215.4|2215.1|2214.9|2214.6|38
1616768480000|2021-03-26 14:21:20|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.3|2215|76
1616768490000|2021-03-26 14:21:30|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.1|2214.8|236
1616768500000|2021-03-26 14:21:40|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215|2214.7|268
1616768510000|2021-03-26 14:21:50|2215.6|2215.3|2216.4|2216.1|2216.5|2216.2|2215.5|2215.2|553
1616768520000|2021-03-26 14:22:00|2216.5|2216.2|2216.7|2216.4|2216.8|2216.5|2216.2|2215.9|116
1616768530000|2021-03-26 14:22:10|2216.9|2216.6|2217|2216.7|2217.5|2217.2|2216.4|2216.1|135
1616768540000|2021-03-26 14:22:20|2217.1|2216.8|2217.2|2216.9|2217.7|2217.4|2217|2216.7|75
1616768550000|2021-03-26 14:22:30|2217.3|2217|2216.5|2216.2|2217.4|2217.1|2216.1|2215.8|70
1616768560000|2021-03-26 14:22:40|2216.4|2216.1|2215.9|2215.6|2216.5|2216.2|2215.5|2215.2|138
1616768570000|2021-03-26 14:22:50|2216|2215.7|2216.5|2216.2|2216.6|2216.3|2215.9|2215.6|175
1616768580000|2021-03-26 14:23:00|2216.9|2216.6|2216.8|2216.5|2217.3|2217|2216.8|2216.5|59
1616768590000|2021-03-26 14:23:10|2216.7|2216.4|2215.8|2215.5|2217|2216.7|2215.8|2215.5|73
1616768600000|2021-03-26 14:23:20|2216.1|2215.8|2214.3|2214|2216.1|2215.8|2213.9|2213.6|126
1616768610000|2021-03-26 14:23:30|2214.2|2213.9|2213.3|2213|2214.3|2214|2212.8|2212.5|106
1616768620000|2021-03-26 14:23:40|2213.2|2212.9|2213|2212.7|2213.6|2213.3|2212.9|2212.6|69
1616768630000|2021-03-26 14:23:50|2213.1|2212.8|2212|2211.7|2213.3|2213|2212|2211.7|102
1616768640000|2021-03-26 14:24:00|2212.1|2211.8|2213.2|2212.9|2213.2|2212.9|2212.1|2211.8|96
1616768650000|2021-03-26 14:24:10|2213.3|2213|2213.6|2213.3|2214|2213.7|2213.2|2212.9|48
1616768660000|2021-03-26 14:24:20|2213.5|2213.2|2215|2214.7|2215|2214.7|2213.5|2213.2|62
1616768670000|2021-03-26 14:24:30|2214.9|2214.6|2215|2214.7|2215.1|2214.8|2214.2|2213.9|60
1616768680000|2021-03-26 14:24:40|2215.1|2214.8|2215.4|2215.1|2215.6|2215.3|2215|2214.7|32
1616768690000|2021-03-26 14:24:50|2215.5|2215.2|2216|2215.7|2216.2|2215.9|2215.4|2215.1|47
1616768700000|2021-03-26 14:25:00|2216.2|2215.9|2216.6|2216.3|2216.8|2216.5|2216.2|2215.9|95
1616768710000|2021-03-26 14:25:10|2216.7|2216.4|2217.5|2217.2|2217.7|2217.4|2216.7|2216.4|119
1616768720000|2021-03-26 14:25:20|2217.6|2217.3|2217.6|2217.3|2218.1|2217.8|2217.4|2217.1|84
1616768730000|2021-03-26 14:25:30|2217.5|2217.2|2218|2217.7|2218|2217.7|2217|2216.7|105
1616768740000|2021-03-26 14:25:40|2217.9|2217.6|2218.3|2218|2218.3|2218|2217.8|2217.5|220
1616768750000|2021-03-26 14:25:50|2218.4|2218.1|2218.2|2217.9|2218.6|2218.3|2217.7|2217.4|87
1616768760000|2021-03-26 14:26:00|2217.7|2217.4|2217.1|2216.8|2217.9|2217.6|2216.9|2216.6|78
1616768770000|2021-03-26 14:26:10|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.5|2216.2|51
1616768780000|2021-03-26 14:26:20|2216.8|2216.5|2217.6|2217.3|2217.8|2217.5|2216.8|2216.5|47
1616768790000|2021-03-26 14:26:30|2217.5|2217.2|2217.7|2217.4|2217.9|2217.6|2217.3|2217|50
1616768800000|2021-03-26 14:26:40|2217.8|2217.5|2217.7|2217.4|2218.3|2218|2217.4|2217.1|86
1616768810000|2021-03-26 14:26:50|2217.9|2217.6|2218|2217.7|2218.3|2218|2217.7|2217.4|40
1616768820000|2021-03-26 14:27:00|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.3|2217|54
1616768830000|2021-03-26 14:27:10|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.5|2217.2|41
1616768840000|2021-03-26 14:27:20|2218.1|2217.8|2218.4|2218.1|2218.8|2218.5|2218|2217.7|66
1616768850000|2021-03-26 14:27:30|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.2|2217.9|47
1616768860000|2021-03-26 14:27:40|2219|2218.7|2219|2218.7|2219.1|2218.8|2218.6|2218.3|60
1616768870000|2021-03-26 14:27:50|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.3|2218|75
1616768880000|2021-03-26 14:28:00|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.4|2218.1|58
1616768890000|2021-03-26 14:28:10|2218.5|2218.2|2219.3|2219|2219.6|2219.3|2218.5|2218.2|120
1616768900000|2021-03-26 14:28:20|2219.2|2218.9|2219.8|2219.5|2219.8|2219.5|2218.9|2218.6|79
1616768910000|2021-03-26 14:28:30|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.2|2218.9|89
1616768920000|2021-03-26 14:28:40|2219.5|2219.2|2220.1|2219.8|2220.1|2219.8|2219.4|2219.1|110
1616768930000|2021-03-26 14:28:50|2219.9|2219.6|2219.8|2219.5|2220.2|2219.9|2219.7|2219.4|132
1616768940000|2021-03-26 14:29:00|2220|2219.7|2219.9|2219.6|2220.2|2219.9|2219.5|2219.2|61
1616768950000|2021-03-26 14:29:10|2220|2219.7|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|43
1616768960000|2021-03-26 14:29:20|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2219.5|2219.2|36
1616768970000|2021-03-26 14:29:30|2220.3|2220|2220.4|2220.1|2220.6|2220.3|2220.2|2219.9|86
1616768980000|2021-03-26 14:29:40|2220.2|2219.9|2220.2|2219.9|2220.4|2220.1|2220|2219.7|47
1616768990000|2021-03-26 14:29:50|2220.1|2219.8|2220.7|2220.4|2220.7|2220.4|2220.1|2219.8|63
1616769000000|2021-03-26 14:30:00|2220.9|2220.6|2221|2220.7|2221.8|2221.5|2220.8|2220.5|206
1616769010000|2021-03-26 14:30:10|2221.1|2220.8|2220.4|2220.1|2221.1|2220.8|2220.4|2220.1|100
1616769020000|2021-03-26 14:30:20|2220.5|2220.2|2219.8|2219.5|2221.2|2220.9|2219.8|2219.5|194
1616769030000|2021-03-26 14:30:30|2219.9|2219.6|2220.6|2220.3|2220.7|2220.4|2219.8|2219.5|342
1616769040000|2021-03-26 14:30:40|2220.7|2220.4|2220.9|2220.6|2221.3|2221|2220.5|2220.2|155
1616769050000|2021-03-26 14:30:50|2221.1|2220.8|2221.5|2221.2|2221.7|2221.4|2221.1|2220.8|188
1616769060000|2021-03-26 14:31:00|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2220.8|2220.5|137
1616769070000|2021-03-26 14:31:10|2221.8|2221.5|2222.3|2222|2222.4|2222.1|2221.7|2221.4|94
1616769080000|2021-03-26 14:31:20|2222.2|2221.9|2222.7|2222.4|2223|2222.7|2222.1|2221.8|215
1616769090000|2021-03-26 14:31:30|2222.9|2222.6|2222.9|2222.6|2223.2|2222.9|2222.6|2222.3|218
1616769100000|2021-03-26 14:31:40|2222.6|2222.3|2223.2|2222.9|2223.2|2222.9|2222.6|2222.3|239
1616769110000|2021-03-26 14:31:50|2223.3|2223|2223.7|2223.4|2223.7|2223.4|2223|2222.7|157
1616769120000|2021-03-26 14:32:00|2223.6|2223.3|2224.1|2223.8|2224.1|2223.8|2223.2|2222.9|191
1616769130000|2021-03-26 14:32:10|2223.9|2223.6|2224|2223.7|2224.2|2223.9|2223.4|2223.1|298
1616769140000|2021-03-26 14:32:20|2223.9|2223.6|2223.3|2223|2224.2|2223.9|2223.3|2223|299
1616769150000|2021-03-26 14:32:30|2223.4|2223.1|2222.5|2222.2|2223.8|2223.5|2222.5|2222.2|440
1616769160000|2021-03-26 14:32:40|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2221.3|2221|243
1616769170000|2021-03-26 14:32:50|2222.6|2222.3|2222.9|2222.6|2223.3|2223|2222.6|2222.3|119
1616769180000|2021-03-26 14:33:00|2223|2222.7|2222.5|2222.2|2223.3|2223|2222.5|2222.2|93
1616769190000|2021-03-26 14:33:10|2222.7|2222.4|2221.4|2221.1|2222.7|2222.4|2221.4|2221.1|83
1616769200000|2021-03-26 14:33:20|2221.8|2221.5|2220.6|2220.3|2222.3|2222|2220.4|2220.1|249
1616769210000|2021-03-26 14:33:30|2220.5|2220.2|2220.3|2220|2220.7|2220.4|2219.8|2219.5|116
1616769220000|2021-03-26 14:33:40|2220.4|2220.1|2220.3|2220|2220.9|2220.6|2219.8|2219.5|77
1616769230000|2021-03-26 14:33:50|2220.5|2220.2|2220.7|2220.4|2221|2220.7|2220.3|2220|76
1616769240000|2021-03-26 14:34:00|2220.8|2220.5|2221.2|2220.9|2221.5|2221.2|2220.6|2220.3|80
1616769250000|2021-03-26 14:34:10|2221.1|2220.8|2222|2221.7|2222.1|2221.8|2221.1|2220.8|44
1616769260000|2021-03-26 14:34:20|2221.6|2221.3|2221.9|2221.6|2222.1|2221.8|2221.5|2221.2|56
1616769270000|2021-03-26 14:34:30|2221.6|2221.3|2221.7|2221.4|2222|2221.7|2221.3|2221|54
1616769280000|2021-03-26 14:34:40|2221.8|2221.5|2222|2221.7|2222.3|2222|2221.6|2221.3|30
1616769290000|2021-03-26 14:34:50|2222.1|2221.8|2222.7|2222.4|2222.9|2222.6|2221.7|2221.4|58
1616769300000|2021-03-26 14:35:00|2222.9|2222.6|2223.1|2222.8|2223.2|2222.9|2222.6|2222.3|112
1616769310000|2021-03-26 14:35:10|2223.2|2222.9|2223.6|2223.3|2223.7|2223.4|2223.2|2222.9|102
1616769320000|2021-03-26 14:35:20|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|54
1616769330000|2021-03-26 14:35:30|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.1|2222.8|70
1616769340000|2021-03-26 14:35:40|2223.5|2223.2|2223.4|2223.1|2223.8|2223.5|2223.3|2223|104
1616769350000|2021-03-26 14:35:50|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.1|2222.8|61
1616769360000|2021-03-26 14:36:00|2223.6|2223.3|2224.1|2223.8|2224.2|2223.9|2223.6|2223.3|136
1616769370000|2021-03-26 14:36:10|2224.3|2224|2224.2|2223.9|2224.5|2224.2|2224|2223.7|409
1616769380000|2021-03-26 14:36:20|2224.1|2223.8|2223.9|2223.6|2224.3|2224|2223.6|2223.3|190
1616769390000|2021-03-26 14:36:30|2223.8|2223.5|2224.2|2223.9|2224.2|2223.9|2223.6|2223.3|135
1616769400000|2021-03-26 14:36:40|2224|2223.7|2224.2|2223.9|2224.3|2224|2223.9|2223.6|70
1616769410000|2021-03-26 14:36:50|2224.3|2224|2224.3|2224|2224.6|2224.3|2224.3|2224|86
1616769420000|2021-03-26 14:37:00|2224.4|2224.1|2223.6|2223.3|2224.5|2224.2|2223.6|2223.3|95
1616769430000|2021-03-26 14:37:10|2223.7|2223.4|2223.1|2222.8|2223.7|2223.4|2223.1|2222.8|80
1616769440000|2021-03-26 14:37:20|2223|2222.7|2223|2222.7|2223.4|2223.1|2222.6|2222.3|129
1616769450000|2021-03-26 14:37:30|2222.9|2222.6|2222.6|2222.3|2222.9|2222.6|2222.1|2221.8|103
1616769460000|2021-03-26 14:37:40|2222.5|2222.2|2221.7|2221.4|2222.8|2222.5|2221.7|2221.4|96
1616769470000|2021-03-26 14:37:50|2221.6|2221.3|2222.4|2222.1|2222.6|2222.3|2221.6|2221.3|81
1616769480000|2021-03-26 14:38:00|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.3|2221|60
1616769490000|2021-03-26 14:38:10|2221.8|2221.5|2222.5|2222.2|2222.5|2222.2|2221.6|2221.3|47
1616769500000|2021-03-26 14:38:20|2222.8|2222.5|2223.3|2223|2223.4|2223.1|2222.7|2222.4|71
1616769510000|2021-03-26 14:38:30|2223|2222.7|2223.8|2223.5|2223.9|2223.6|2222.9|2222.6|87
1616769520000|2021-03-26 14:38:40|2223.7|2223.4|2223.9|2223.6|2224.3|2224|2223.6|2223.3|62
1616769530000|2021-03-26 14:38:50|2224.1|2223.8|2224|2223.7|2224.3|2224|2223.7|2223.4|38
1616769540000|2021-03-26 14:39:00|2223.9|2223.6|2224.5|2224.2|2224.5|2224.2|2223.9|2223.6|68
1616769550000|2021-03-26 14:39:10|2224.4|2224.1|2224.4|2224.1|2225.1|2224.8|2224.3|2224|170
1616769560000|2021-03-26 14:39:20|2224.6|2224.3|2223|2222.7|2224.7|2224.4|2223|2222.7|95
1616769570000|2021-03-26 14:39:30|2222.9|2222.6|2222.8|2222.5|2223.5|2223.2|2222.7|2222.4|76
1616769580000|2021-03-26 14:39:40|2223|2222.7|2222.5|2222.2|2223|2222.7|2222.3|2222|71
1616769590000|2021-03-26 14:39:50|2222.4|2222.1|2223.2|2222.9|2223.2|2222.9|2221.8|2221.5|84
1616769600000|2021-03-26 14:40:00|2223.1|2222.8|2224.1|2223.8|2224.4|2224.1|2223.1|2222.8|146
1616769610000|2021-03-26 14:40:10|2224.4|2224.1|2224.1|2223.8|2224.5|2224.2|2223.9|2223.6|54
1616769620000|2021-03-26 14:40:20|2224.2|2223.9|2224.6|2224.3|2224.6|2224.3|2223.7|2223.4|64
1616769630000|2021-03-26 14:40:30|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.7|2224.4|64
1616769640000|2021-03-26 14:40:40|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.7|2224.4|42
1616769650000|2021-03-26 14:40:50|2224.4|2224.1|2223.8|2223.5|2224.4|2224.1|2223.7|2223.4|83
1616769660000|2021-03-26 14:41:00|2223.9|2223.6|2224.3|2224|2224.4|2224.1|2223.6|2223.3|49
1616769670000|2021-03-26 14:41:10|2224|2223.7|2224.6|2224.3|2224.8|2224.5|2223.9|2223.6|43
1616769680000|2021-03-26 14:41:20|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.4|2224.1|52
1616769690000|2021-03-26 14:41:30|2224.6|2224.3|2224.8|2224.5|2224.9|2224.6|2224.5|2224.2|25
1616769700000|2021-03-26 14:41:40|2224.6|2224.3|2224|2223.7|2224.6|2224.3|2223.5|2223.2|84
1616769710000|2021-03-26 14:41:50|2224.4|2224.1|2223.9|2223.6|2224.5|2224.2|2223.9|2223.6|38
1616769720000|2021-03-26 14:42:00|2224|2223.7|2223.1|2222.8|2224.4|2224.1|2223|2222.7|109
1616769730000|2021-03-26 14:42:10|2223|2222.7|2223.4|2223.1|2223.4|2223.1|2222.7|2222.4|128
1616769740000|2021-03-26 14:42:20|2223.3|2223|2223.9|2223.6|2224.1|2223.8|2223.3|2223|90
1616769750000|2021-03-26 14:42:30|2224|2223.7|2224.5|2224.2|2224.5|2224.2|2224|2223.7|62
1616769760000|2021-03-26 14:42:40|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.1|2223.8|36
1616769770000|2021-03-26 14:42:50|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2224|2223.7|35
1616769780000|2021-03-26 14:43:00|2224.5|2224.2|2224.3|2224|2224.6|2224.3|2223.8|2223.5|72
1616769790000|2021-03-26 14:43:10|2224.2|2223.9|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|25
1616769800000|2021-03-26 14:43:20|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.2|2223.9|39
1616769810000|2021-03-26 14:43:30|2224.4|2224.1|2223.8|2223.5|2224.4|2224.1|2223.8|2223.5|33
1616769820000|2021-03-26 14:43:40|2223.9|2223.6|2223.6|2223.3|2224.1|2223.8|2223.6|2223.3|55
1616769830000|2021-03-26 14:43:50|2223.5|2223.2|2224|2223.7|2224|2223.7|2223.4|2223.1|42
1616769840000|2021-03-26 14:44:00|2223.9|2223.6|2223.5|2223.2|2224.1|2223.8|2223.2|2222.9|41
1616769850000|2021-03-26 14:44:10|2223.3|2223|2222.7|2222.4|2223.3|2223|2222.7|2222.4|65
1616769860000|2021-03-26 14:44:20|2222.9|2222.6|2223|2222.7|2223.2|2222.9|2222.8|2222.5|29
1616769870000|2021-03-26 14:44:30|2222.5|2222.2|2222.9|2222.6|2223.2|2222.9|2222.4|2222.1|38
1616769880000|2021-03-26 14:44:40|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.6|2222.3|42
1616769890000|2021-03-26 14:44:50|2223.1|2222.8|2222.9|2222.6|2223.4|2223.1|2222.3|2222|63
1616769900000|2021-03-26 14:45:00|2222.7|2222.4|2223.9|2223.6|2223.9|2223.6|2222.3|2222|112
1616769910000|2021-03-26 14:45:10|2223.8|2223.5|2224.5|2224.2|2224.7|2224.4|2223.6|2223.3|78
1616769920000|2021-03-26 14:45:20|2224.4|2224.1|2223.5|2223.2|2224.6|2224.3|2223.5|2223.2|31
1616769930000|2021-03-26 14:45:30|2223.4|2223.1|2223.2|2222.9|2223.6|2223.3|2222.6|2222.3|32
1616769940000|2021-03-26 14:45:40|2222.9|2222.6|2222.8|2222.5|2223.4|2223.1|2222.7|2222.4|34
1616769950000|2021-03-26 14:45:50|2222.7|2222.4|2222.4|2222.1|2223.1|2222.8|2222.1|2221.8|44
1616769960000|2021-03-26 14:46:00|2222.3|2222|2220.8|2220.5|2222.3|2222|2220.8|2220.5|117
1616769970000|2021-03-26 14:46:10|2221|2220.7|2220.1|2219.8|2221|2220.7|2220.1|2219.8|140
1616769980000|2021-03-26 14:46:20|2219.9|2219.6|2219|2218.7|2219.9|2219.6|2218.9|2218.6|90
1616769990000|2021-03-26 14:46:30|2219.1|2218.8|2218.1|2217.8|2219.1|2218.8|2217.9|2217.6|249
1616770000000|2021-03-26 14:46:40|2217.9|2217.6|2218.6|2218.3|2218.9|2218.6|2217.9|2217.6|102
1616770010000|2021-03-26 14:46:50|2218.4|2218.1|2218.2|2217.9|2218.5|2218.2|2218.1|2217.8|90
1616770020000|2021-03-26 14:47:00|2218.3|2218|2217|2216.7|2218.3|2218|2216.9|2216.6|115
1616770030000|2021-03-26 14:47:10|2217.1|2216.8|2217.8|2217.5|2218.3|2218|2217|2216.7|83
1616770040000|2021-03-26 14:47:20|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.6|2217.3|39
1616770050000|2021-03-26 14:47:30|2217.5|2217.2|2217.7|2217.4|2217.9|2217.6|2217.1|2216.8|33
1616770060000|2021-03-26 14:47:40|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2217.3|2217|24
1616770070000|2021-03-26 14:47:50|2217.2|2216.9|2216.2|2215.9|2217.3|2217|2216.1|2215.8|103
1616770080000|2021-03-26 14:48:00|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2215.4|2215.1|139
1616770090000|2021-03-26 14:48:10|2216|2215.7|2216.2|2215.9|2216.3|2216|2215.4|2215.1|129
1616770100000|2021-03-26 14:48:20|2216.1|2215.8|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|60
1616770110000|2021-03-26 14:48:30|2215.5|2215.2|2215.8|2215.5|2216|2215.7|2215.5|2215.2|49
1616770120000|2021-03-26 14:48:40|2215.7|2215.4|2215.7|2215.4|2216.4|2216.1|2215.4|2215.1|100
1616770130000|2021-03-26 14:48:50|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.1|2214.8|77
1616770140000|2021-03-26 14:49:00|2216.3|2216|2215.9|2215.6|2216.3|2216|2215.7|2215.4|124
1616770150000|2021-03-26 14:49:10|2216|2215.7|2215.5|2215.2|2216.2|2215.9|2215.4|2215.1|83
1616770160000|2021-03-26 14:49:20|2215.6|2215.3|2214.7|2214.4|2215.8|2215.5|2214.5|2214.2|121
1616770170000|2021-03-26 14:49:30|2214.6|2214.3|2214.3|2214|2214.8|2214.5|2214|2213.7|148
1616770180000|2021-03-26 14:49:40|2214|2213.7|2214.8|2214.5|2214.9|2214.6|2214|2213.7|35
1616770190000|2021-03-26 14:49:50|2214.5|2214.2|2214.2|2213.9|2214.8|2214.5|2214|2213.7|140
1616770200000|2021-03-26 14:50:00|2213.8|2213.5|2213.2|2212.9|2213.8|2213.5|2212.9|2212.6|127
1616770210000|2021-03-26 14:50:10|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.2|2212.9|71
1616770220000|2021-03-26 14:50:20|2213.5|2213.2|2214.2|2213.9|2214.4|2214.1|2213.5|2213.2|47
1616770230000|2021-03-26 14:50:30|2214.3|2214|2214.7|2214.4|2215.2|2214.9|2214.3|2214|89
1616770240000|2021-03-26 14:50:40|2214.6|2214.3|2215|2214.7|2215|2214.7|2214.4|2214.1|44
1616770250000|2021-03-26 14:50:50|2214.8|2214.5|2215|2214.7|2215.5|2215.2|2214.5|2214.2|50
1616770260000|2021-03-26 14:51:00|2214.8|2214.5|2214.8|2214.5|2215.1|2214.8|2214.2|2213.9|15
1616770270000|2021-03-26 14:51:10|2214.6|2214.3|2214.8|2214.5|2215.3|2215|2214.6|2214.3|39
1616770280000|2021-03-26 14:51:20|2214.9|2214.6|2215.6|2215.3|2215.6|2215.3|2214.9|2214.6|53
1616770290000|2021-03-26 14:51:30|2215.8|2215.5|2215.9|2215.6|2216.3|2216|2215.7|2215.4|71
1616770300000|2021-03-26 14:51:40|2216.5|2216.2|2216.8|2216.5|2216.9|2216.6|2216.3|2216|51
1616770310000|2021-03-26 14:51:50|2216.9|2216.6|2216.7|2216.4|2217.3|2217|2216.5|2216.2|69
1616770320000|2021-03-26 14:52:00|2216.8|2216.5|2217.4|2217.1|2217.5|2217.2|2216.8|2216.5|40
1616770330000|2021-03-26 14:52:10|2217.5|2217.2|2216.8|2216.5|2217.6|2217.3|2216.8|2216.5|110
1616770340000|2021-03-26 14:52:20|2216.6|2216.3|2214.3|2214|2216.6|2216.3|2214.3|2214|104
1616770350000|2021-03-26 14:52:30|2214.5|2214.2|2214.5|2214.2|2214.8|2214.5|2214|2213.7|89
1616770360000|2021-03-26 14:52:40|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2213.8|2213.5|37
1616770370000|2021-03-26 14:52:50|2214.3|2214|2214.5|2214.2|2214.8|2214.5|2214.2|2213.9|62
1616770380000|2021-03-26 14:53:00|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214|2213.7|37
1616770390000|2021-03-26 14:53:10|2214.7|2214.4|2215.3|2215|2215.6|2215.3|2214.5|2214.2|52
1616770400000|2021-03-26 14:53:20|2215.2|2214.9|2215.9|2215.6|2216.1|2215.8|2215|2214.7|73
1616770410000|2021-03-26 14:53:30|2216|2215.7|2215|2214.7|2216.1|2215.8|2215|2214.7|72
1616770420000|2021-03-26 14:53:40|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|32
1616770430000|2021-03-26 14:53:50|2215.2|2214.9|2214.5|2214.2|2215.3|2215|2214.5|2214.2|29
1616770440000|2021-03-26 14:54:00|2214.4|2214.1|2213.3|2213|2214.4|2214.1|2213.2|2212.9|45
1616770450000|2021-03-26 14:54:10|2213.2|2212.9|2212.4|2212.1|2213.3|2213|2212.2|2211.9|63
1616770460000|2021-03-26 14:54:20|2212.3|2212|2211.1|2210.8|2212.3|2212|2210.8|2210.5|91
1616770470000|2021-03-26 14:54:30|2211.3|2211|2211.7|2211.4|2211.9|2211.6|2211.2|2210.9|80
1616770480000|2021-03-26 14:54:40|2211.4|2211.1|2211.6|2211.3|2212|2211.7|2211.3|2211|49
1616770490000|2021-03-26 14:54:50|2211.9|2211.6|2212.5|2212.2|2213.1|2212.8|2211.6|2211.3|60
1616770500000|2021-03-26 14:55:00|2212.3|2212|2211|2210.7|2212.3|2212|2210.9|2210.6|67
1616770510000|2021-03-26 14:55:10|2210.9|2210.6|2211.1|2210.8|2211.4|2211.1|2210.5|2210.2|44
1616770520000|2021-03-26 14:55:20|2211.3|2211|2211.2|2210.9|2211.5|2211.2|2211.1|2210.8|58
1616770530000|2021-03-26 14:55:30|2211.3|2211|2210.5|2210.2|2211.3|2211|2210.5|2210.2|76
1616770540000|2021-03-26 14:55:40|2210.7|2210.4|2211.4|2211.1|2211.4|2211.1|2209.9|2209.6|127
1616770550000|2021-03-26 14:55:50|2211.3|2211|2210.8|2210.5|2211.5|2211.2|2210.8|2210.5|56
1616770560000|2021-03-26 14:56:00|2210.5|2210.2|2210|2209.7|2210.5|2210.2|2209.7|2209.4|80
1616770570000|2021-03-26 14:56:10|2210.1|2209.8|2210.2|2209.9|2210.6|2210.3|2210|2209.7|76
1616770580000|2021-03-26 14:56:20|2209.9|2209.6|2209|2208.7|2210|2209.7|2209|2208.7|127
1616770590000|2021-03-26 14:56:30|2208.7|2208.4|2208.3|2208|2209.2|2208.9|2208|2207.7|130
1616770600000|2021-03-26 14:56:40|2208.4|2208.1|2209.1|2208.8|2209.1|2208.8|2208.3|2208|81
1616770610000|2021-03-26 14:56:50|2209.7|2209.4|2210|2209.7|2210.1|2209.8|2209.6|2209.3|82
1616770620000|2021-03-26 14:57:00|2209.9|2209.6|2209.5|2209.2|2210.1|2209.8|2209.4|2209.1|144
1616770630000|2021-03-26 14:57:10|2209.3|2209|2209.6|2209.3|2210.2|2209.9|2209.3|2209|148
1616770640000|2021-03-26 14:57:20|2209.7|2209.4|2210|2209.7|2210.2|2209.9|2209.7|2209.4|80
1616770650000|2021-03-26 14:57:30|2209.9|2209.6|2210.3|2210|2210.3|2210|2209.6|2209.3|74
1616770660000|2021-03-26 14:57:40|2210.4|2210.1|2209.5|2209.2|2210.6|2210.3|2209.4|2209.1|101
1616770670000|2021-03-26 14:57:50|2209.7|2209.4|2209|2208.7|2209.7|2209.4|2209|2208.7|65
1616770680000|2021-03-26 14:58:00|2208.9|2208.6|2209.1|2208.8|2209.2|2208.9|2208.4|2208.1|259
1616770690000|2021-03-26 14:58:10|2209.2|2208.9|2209.3|2209|2209.7|2209.4|2209.2|2208.9|46
1616770700000|2021-03-26 14:58:20|2209.6|2209.3|2208.6|2208.3|2209.6|2209.3|2208.5|2208.2|23
1616770710000|2021-03-26 14:58:30|2208.3|2208|2208|2207.7|2208.3|2208|2207.3|2207|136
1616770720000|2021-03-26 14:58:40|2208.1|2207.8|2207.8|2207.5|2208.3|2208|2207.6|2207.3|21
1616770730000|2021-03-26 14:58:50|2207.5|2207.2|2207.7|2207.4|2207.7|2207.4|2207.3|2207|21
1616770740000|2021-03-26 14:59:00|2207.6|2207.3|2208.9|2208.6|2208.9|2208.6|2207.6|2207.3|58
1616770750000|2021-03-26 14:59:10|2209.2|2208.9|2209.4|2209.1|2209.7|2209.4|2209.1|2208.8|92
1616770760000|2021-03-26 14:59:20|2209.5|2209.2|2209.1|2208.8|2209.6|2209.3|2208.8|2208.5|79
1616770770000|2021-03-26 14:59:30|2208.9|2208.6|2208.9|2208.6|2209.4|2209.1|2208.9|2208.6|54
1616770780000|2021-03-26 14:59:40|2209.1|2208.8|2208.4|2208.1|2209.3|2209|2208.3|2208|56
1616770790000|2021-03-26 14:59:50|2208.6|2208.3|2208.1|2207.8|2208.7|2208.4|2208.1|2207.8|37
1616770800000|2021-03-26 15:00:00|2208.4|2208.1|2208.8|2208.5|2209|2208.7|2208.4|2208.1|68
1616770810000|2021-03-26 15:00:10|2209|2208.7|2209.6|2209.3|2209.6|2209.3|2208.7|2208.4|49
1616770820000|2021-03-26 15:00:20|2209.5|2209.2|2209.1|2208.8|2210|2209.7|2209.1|2208.8|78
1616770830000|2021-03-26 15:00:30|2209.2|2208.9|2207.8|2207.5|2209.3|2209|2207.6|2207.3|56
1616770840000|2021-03-26 15:00:40|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.1|2206.8|68
1616770850000|2021-03-26 15:00:50|2207.2|2206.9|2206.8|2206.5|2207.4|2207.1|2206.8|2206.5|86
1616770860000|2021-03-26 15:01:00|2206.4|2206.1|2204.7|2204.4|2206.4|2206.1|2204.3|2204|222
1616770870000|2021-03-26 15:01:10|2204.3|2204|2204.8|2204.5|2204.9|2204.6|2204.2|2203.9|68
1616770880000|2021-03-26 15:01:20|2204.4|2204.1|2205.1|2204.8|2205.2|2204.9|2204.3|2204|61
1616770890000|2021-03-26 15:01:30|2205.3|2205|2204.8|2204.5|2205.3|2205|2204.5|2204.2|46
1616770900000|2021-03-26 15:01:40|2204.9|2204.6|2204.4|2204.1|2204.9|2204.6|2204.4|2204.1|27
1616770910000|2021-03-26 15:01:50|2204.5|2204.2|2204.6|2204.3|2204.8|2204.5|2204.4|2204.1|11
1616770920000|2021-03-26 15:02:00|2204.5|2204.2|2205.3|2205|2205.3|2205|2204.5|2204.2|41
1616770930000|2021-03-26 15:02:10|2205.1|2204.8|2206|2205.7|2206.1|2205.8|2204.7|2204.4|85
1616770940000|2021-03-26 15:02:20|2205.9|2205.6|2206.1|2205.8|2206.5|2206.2|2205.5|2205.2|146
1616770950000|2021-03-26 15:02:30|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206|2205.7|58
1616770960000|2021-03-26 15:02:40|2206.2|2205.9|2205.9|2205.6|2206.5|2206.2|2205.7|2205.4|113
1616770970000|2021-03-26 15:02:50|2206.1|2205.8|2208.4|2208.1|2208.4|2208.1|2206|2205.7|135
1616770980000|2021-03-26 15:03:00|2208.9|2208.6|2208.7|2208.4|2209.8|2209.5|2208.2|2207.9|164
1616770990000|2021-03-26 15:03:10|2208.5|2208.2|2208.2|2207.9|2208.7|2208.4|2208.2|2207.9|32
1616771000000|2021-03-26 15:03:20|2208.3|2208|2207.9|2207.6|2208.6|2208.3|2207.7|2207.4|77
1616771010000|2021-03-26 15:03:30|2208.3|2208|2208.5|2208.2|2208.7|2208.4|2208.1|2207.8|67
1616771020000|2021-03-26 15:03:40|2208.3|2208|2207.7|2207.4|2208.5|2208.2|2207.5|2207.2|125
1616771030000|2021-03-26 15:03:50|2207.8|2207.5|2208.4|2208.1|2208.6|2208.3|2207.8|2207.5|75
1616771040000|2021-03-26 15:04:00|2208.2|2207.9|2208.5|2208.2|2209.3|2209|2208.2|2207.9|66
1616771050000|2021-03-26 15:04:10|2208.6|2208.3|2208|2207.7|2208.6|2208.3|2207.6|2207.3|95
1616771060000|2021-03-26 15:04:20|2208.3|2208|2207.6|2207.3|2208.4|2208.1|2207.6|2207.3|59
1616771070000|2021-03-26 15:04:30|2207.8|2207.5|2208.1|2207.8|2208.2|2207.9|2207.6|2207.3|40
1616771080000|2021-03-26 15:04:40|2208.2|2207.9|2208.7|2208.4|2208.8|2208.5|2208|2207.7|42
1616771090000|2021-03-26 15:04:50|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2207.9|2207.6|33
1616771100000|2021-03-26 15:05:00|2208.2|2207.9|2208|2207.7|2209.1|2208.8|2207.6|2207.3|112
1616771110000|2021-03-26 15:05:10|2207.8|2207.5|2208.4|2208.1|2208.5|2208.2|2207.8|2207.5|25
1616771120000|2021-03-26 15:05:20|2208.1|2207.8|2207.4|2207.1|2208.2|2207.9|2207.2|2206.9|75
1616771130000|2021-03-26 15:05:30|2207.2|2206.9|2207.5|2207.2|2207.6|2207.3|2207|2206.7|44
1616771140000|2021-03-26 15:05:40|2207.7|2207.4|2207.9|2207.6|2208.2|2207.9|2207.6|2207.3|31
1616771150000|2021-03-26 15:05:50|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2207.4|2207.1|78
1616771160000|2021-03-26 15:06:00|2208.2|2207.9|2208.4|2208.1|2208.6|2208.3|2208.2|2207.9|48
1616771170000|2021-03-26 15:06:10|2208.3|2208|2208.2|2207.9|2208.3|2208|2207.8|2207.5|33
1616771180000|2021-03-26 15:06:20|2208.3|2208|2208.1|2207.8|2208.3|2208|2208|2207.7|18
1616771190000|2021-03-26 15:06:30|2207.9|2207.6|2208.7|2208.4|2208.7|2208.4|2207.9|2207.6|28
1616771200000|2021-03-26 15:06:40|2208.6|2208.3|2208.1|2207.8|2208.8|2208.5|2207.8|2207.5|32
1616771210000|2021-03-26 15:06:50|2208.4|2208.1|2208.7|2208.4|2208.8|2208.5|2208.2|2207.9|24
1616771220000|2021-03-26 15:07:00|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.3|2208|37
1616771230000|2021-03-26 15:07:10|2208.3|2208|2207.6|2207.3|2208.3|2208|2207.2|2206.9|39
1616771240000|2021-03-26 15:07:20|2207.8|2207.5|2207.1|2206.8|2207.9|2207.6|2207.1|2206.8|59
1616771250000|2021-03-26 15:07:30|2207|2206.7|2207.5|2207.2|2207.8|2207.5|2207|2206.7|132
1616771260000|2021-03-26 15:07:40|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2206.8|2206.5|153
1616771270000|2021-03-26 15:07:50|2207.2|2206.9|2207.2|2206.9|2207.4|2207.1|2207|2206.7|27
1616771280000|2021-03-26 15:08:00|2207.3|2207|2206.7|2206.4|2207.3|2207|2206.3|2206|215
1616771290000|2021-03-26 15:08:10|2206.4|2206.1|2205.7|2205.4|2206.7|2206.4|2205.7|2205.4|110
1616771300000|2021-03-26 15:08:20|2205.4|2205.1|2205.4|2205.1|2206|2205.7|2205.2|2204.9|99
1616771310000|2021-03-26 15:08:30|2205.2|2204.9|2205.9|2205.6|2206.1|2205.8|2205.2|2204.9|57
1616771320000|2021-03-26 15:08:40|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.5|2205.2|40
1616771330000|2021-03-26 15:08:50|2206|2205.7|2206.2|2205.9|2206.5|2206.2|2206|2205.7|47
1616771340000|2021-03-26 15:09:00|2205.8|2205.5|2205.3|2205|2205.8|2205.5|2204.9|2204.6|45
1616771350000|2021-03-26 15:09:10|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2204.7|2204.4|52
1616771360000|2021-03-26 15:09:20|2205.1|2204.8|2204.6|2204.3|2205.3|2205|2204.6|2204.3|17
1616771370000|2021-03-26 15:09:30|2204.5|2204.2|2205|2204.7|2205.2|2204.9|2204.5|2204.2|25
1616771380000|2021-03-26 15:09:40|2204.9|2204.6|2204.4|2204.1|2204.9|2204.6|2204.1|2203.8|59
1616771390000|2021-03-26 15:09:50|2204.2|2203.9|2204.5|2204.2|2204.5|2204.2|2204.2|2203.9|12
1616771400000|2021-03-26 15:10:00|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.3|2204|33
1616771410000|2021-03-26 15:10:10|2204.6|2204.3|2203|2202.7|2204.8|2204.5|2202.9|2202.6|157
1616771420000|2021-03-26 15:10:20|2202.9|2202.6|2202.2|2201.9|2203.1|2202.8|2202.1|2201.8|116
1616771430000|2021-03-26 15:10:30|2202.3|2202|2202.4|2202.1|2202.7|2202.4|2202.1|2201.8|75
1616771440000|2021-03-26 15:10:40|2202.1|2201.8|2201.8|2201.5|2202.2|2201.9|2201.6|2201.3|131
1616771450000|2021-03-26 15:10:50|2201.7|2201.4|2200.8|2200.5|2201.8|2201.5|2200.8|2200.5|100
1616771460000|2021-03-26 15:11:00|2200.7|2200.4|2201.1|2200.8|2201.7|2201.4|2200.5|2200.2|129
1616771470000|2021-03-26 15:11:10|2201|2200.7|2200.9|2200.6|2201.2|2200.9|2200.4|2200.1|90
1616771480000|2021-03-26 15:11:20|2200.6|2200.3|2201.7|2201.4|2201.7|2201.4|2200.3|2200|119
1616771490000|2021-03-26 15:11:30|2201.8|2201.5|2200.3|2200|2201.8|2201.5|2200.2|2199.9|142
1616771500000|2021-03-26 15:11:40|2200.4|2200.1|2199.8|2199.5|2200.5|2200.2|2199.7|2199.4|84
1616771510000|2021-03-26 15:11:50|2200.1|2199.8|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|60
1616771520000|2021-03-26 15:12:00|2200|2199.7|2199.7|2199.4|2200.3|2200|2199.7|2199.4|70
1616771530000|2021-03-26 15:12:10|2199.8|2199.5|2199.1|2198.8|2199.8|2199.5|2198.9|2198.6|123
1616771540000|2021-03-26 15:12:20|2198.9|2198.6|2198.1|2197.8|2199|2198.7|2198.1|2197.8|77
1616771550000|2021-03-26 15:12:30|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.4|2197.1|148
1616771560000|2021-03-26 15:12:40|2197.8|2197.5|2198.4|2198.1|2198.4|2198.1|2197.4|2197.1|177
1616771570000|2021-03-26 15:12:50|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2197.8|2197.5|148
1616771580000|2021-03-26 15:13:00|2198.4|2198.1|2199.2|2198.9|2199.8|2199.5|2198.4|2198.1|130
1616771590000|2021-03-26 15:13:10|2199.4|2199.1|2199.4|2199.1|2200|2199.7|2199.4|2199.1|211
1616771600000|2021-03-26 15:13:20|2199.9|2199.6|2200.4|2200.1|2200.5|2200.2|2199.6|2199.3|88
1616771610000|2021-03-26 15:13:30|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2199.7|2199.4|61
1616771620000|2021-03-26 15:13:40|2200.6|2200.3|2199.7|2199.4|2200.6|2200.3|2199.3|2199|132
1616771630000|2021-03-26 15:13:50|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.2|2198.9|25
1616771640000|2021-03-26 15:14:00|2199.8|2199.5|2200.3|2200|2200.6|2200.3|2199.7|2199.4|73
1616771650000|2021-03-26 15:14:10|2200.2|2199.9|2200.2|2199.9|2200.4|2200.1|2200.1|2199.8|48
1616771660000|2021-03-26 15:14:20|2200.1|2199.8|2199.3|2199|2200.1|2199.8|2199.2|2198.9|36
1616771670000|2021-03-26 15:14:30|2199.5|2199.2|2200|2199.7|2200.1|2199.8|2199.1|2198.8|73
1616771680000|2021-03-26 15:14:40|2199.8|2199.5|2199.2|2198.9|2199.8|2199.5|2199|2198.7|60
1616771690000|2021-03-26 15:14:50|2199.1|2198.8|2199.6|2199.3|2199.7|2199.4|2199.1|2198.8|62
1616771700000|2021-03-26 15:15:00|2199.7|2199.4|2198.5|2198.2|2199.7|2199.4|2198.4|2198.1|102
1616771710000|2021-03-26 15:15:10|2198.4|2198.1|2197.5|2197.2|2198.4|2198.1|2197.3|2197|125
1616771720000|2021-03-26 15:15:20|2197.7|2197.4|2197.7|2197.4|2198.1|2197.8|2197.4|2197.1|65
1616771730000|2021-03-26 15:15:30|2197.9|2197.6|2198.4|2198.1|2198.4|2198.1|2197.8|2197.5|88
1616771740000|2021-03-26 15:15:40|2198.3|2198|2198.5|2198.2|2199.1|2198.8|2198.3|2198|87
1616771750000|2021-03-26 15:15:50|2198.7|2198.4|2198.3|2198|2198.9|2198.6|2198.2|2197.9|55
1616771760000|2021-03-26 15:16:00|2198.2|2197.9|2199|2198.7|2199|2198.7|2197.8|2197.5|58
1616771770000|2021-03-26 15:16:10|2199.1|2198.8|2200|2199.7|2200.5|2200.2|2199.1|2198.8|97
1616771780000|2021-03-26 15:16:20|2199.5|2199.2|2200|2199.7|2200.3|2200|2199.5|2199.2|74
1616771790000|2021-03-26 15:16:30|2199.7|2199.4|2200.5|2200.2|2200.7|2200.4|2199.6|2199.3|58
1616771800000|2021-03-26 15:16:40|2200.8|2200.5|2201.4|2201.1|2201.6|2201.3|2200.7|2200.4|111
1616771810000|2021-03-26 15:16:50|2201.7|2201.4|2201.1|2200.8|2201.9|2201.6|2200.9|2200.6|100
1616771820000|2021-03-26 15:17:00|2201.5|2201.2|2200.4|2200.1|2201.5|2201.2|2200.3|2200|51
1616771830000|2021-03-26 15:17:10|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.3|2199|111
1616771840000|2021-03-26 15:17:20|2199.7|2199.4|2200.8|2200.5|2201|2200.7|2199.5|2199.2|28
1616771850000|2021-03-26 15:17:30|2200.6|2200.3|2200|2199.7|2200.7|2200.4|2200|2199.7|36
1616771860000|2021-03-26 15:17:40|2199.9|2199.6|2199.9|2199.6|2200.1|2199.8|2199.7|2199.4|12
1616771870000|2021-03-26 15:17:50|2200|2199.7|2200.2|2199.9|2200.4|2200.1|2199.9|2199.6|33
1616771880000|2021-03-26 15:18:00|2200.1|2199.8|2199.6|2199.3|2200.1|2199.8|2199.3|2199|37
1616771890000|2021-03-26 15:18:10|2199.9|2199.6|2199.3|2199|2199.9|2199.6|2199.3|2199|23
1616771900000|2021-03-26 15:18:20|2199.4|2199.1|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|19
1616771910000|2021-03-26 15:18:30|2199.8|2199.5|2198.1|2197.8|2199.8|2199.5|2198.1|2197.8|64
1616771920000|2021-03-26 15:18:40|2197.9|2197.6|2198.1|2197.8|2198.2|2197.9|2197.7|2197.4|103
1616771930000|2021-03-26 15:18:50|2198.2|2197.9|2198.9|2198.6|2199.1|2198.8|2198.2|2197.9|51
1616771940000|2021-03-26 15:19:00|2199.2|2198.9|2199.3|2199|2199.9|2199.6|2199.1|2198.8|77
1616771950000|2021-03-26 15:19:10|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199|2198.7|27
1616771960000|2021-03-26 15:19:20|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199|2198.7|12
1616771970000|2021-03-26 15:19:30|2199.5|2199.2|2199.2|2198.9|2199.9|2199.6|2199.2|2198.9|12
1616771980000|2021-03-26 15:19:40|2199.3|2199|2199.8|2199.5|2199.8|2199.5|2199.3|2199|22
1616771990000|2021-03-26 15:19:50|2199.7|2199.4|2199.5|2199.2|2199.9|2199.6|2199.5|2199.2|14
1616772000000|2021-03-26 15:20:00|2199|2198.7|2200.2|2199.9|2201|2200.7|2199|2198.7|79
1616772010000|2021-03-26 15:20:10|2200.1|2199.8|2200.9|2200.6|2200.9|2200.6|2200.1|2199.8|70
1616772020000|2021-03-26 15:20:20|2200.7|2200.4|2200.7|2200.4|2200.9|2200.6|2200.2|2199.9|50
1616772030000|2021-03-26 15:20:30|2200.9|2200.6|2199.9|2199.6|2200.9|2200.6|2199.9|2199.6|43
1616772040000|2021-03-26 15:20:40|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2199.7|2199.4|53
1616772050000|2021-03-26 15:20:50|2200.3|2200|2200.9|2200.6|2201.3|2201|2200.3|2200|75
1616772060000|2021-03-26 15:21:00|2201|2200.7|2200.5|2200.2|2201.4|2201.1|2200.4|2200.1|88
1616772070000|2021-03-26 15:21:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.2|2199.9|44
1616772080000|2021-03-26 15:21:20|2200.9|2200.6|2198.9|2198.6|2201|2200.7|2198.9|2198.6|116
1616772090000|2021-03-26 15:21:30|2199.2|2198.9|2199.6|2199.3|2199.8|2199.5|2198.9|2198.6|93
1616772100000|2021-03-26 15:21:40|2199.7|2199.4|2199.8|2199.5|2200.1|2199.8|2199.4|2199.1|36
1616772110000|2021-03-26 15:21:50|2199.7|2199.4|2200.5|2200.2|2200.6|2200.3|2199.7|2199.4|30
1616772120000|2021-03-26 15:22:00|2200.6|2200.3|2199|2198.7|2200.6|2200.3|2198.5|2198.2|61
1616772130000|2021-03-26 15:22:10|2199.1|2198.8|2199.1|2198.8|2199.5|2199.2|2198.8|2198.5|43
1616772140000|2021-03-26 15:22:20|2198.3|2198|2198.6|2198.3|2198.7|2198.4|2198.3|2198|78
1616772150000|2021-03-26 15:22:30|2198.9|2198.6|2200.8|2200.5|2200.8|2200.5|2198.9|2198.6|69
1616772160000|2021-03-26 15:22:40|2200.9|2200.6|2200.5|2200.2|2201.3|2201|2200.5|2200.2|71
1616772170000|2021-03-26 15:22:50|2200.6|2200.3|2200.6|2200.3|2200.9|2200.6|2200.2|2199.9|41
1616772180000|2021-03-26 15:23:00|2200.7|2200.4|2200.5|2200.2|2201.3|2201|2200.5|2200.2|72
1616772190000|2021-03-26 15:23:10|2200.4|2200.1|2199.6|2199.3|2200.9|2200.6|2199.6|2199.3|78
1616772200000|2021-03-26 15:23:20|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.1|2198.8|48
1616772210000|2021-03-26 15:23:30|2199.5|2199.2|2199.7|2199.4|2200.1|2199.8|2199.5|2199.2|21
1616772220000|2021-03-26 15:23:40|2200.2|2199.9|2199.8|2199.5|2200.2|2199.9|2199.6|2199.3|14
1616772230000|2021-03-26 15:23:50|2200|2199.7|2199.3|2199|2200|2199.7|2199.2|2198.9|21
1616772240000|2021-03-26 15:24:00|2199.4|2199.1|2199.7|2199.4|2200.1|2199.8|2199.4|2199.1|49
1616772250000|2021-03-26 15:24:10|2199.5|2199.2|2198.3|2198|2199.7|2199.4|2198.3|2198|74
1616772260000|2021-03-26 15:24:20|2198.5|2198.2|2198.6|2198.3|2199.4|2199.1|2198.5|2198.2|60
1616772270000|2021-03-26 15:24:30|2198.5|2198.2|2197.9|2197.6|2198.6|2198.3|2197.9|2197.6|45
1616772280000|2021-03-26 15:24:40|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.7|2197.4|156
1616772290000|2021-03-26 15:24:50|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.6|2197.3|105
1616772300000|2021-03-26 15:25:00|2197.6|2197.3|2198.1|2197.8|2198.1|2197.8|2197.6|2197.3|165
1616772310000|2021-03-26 15:25:10|2198|2197.7|2198|2197.7|2198.3|2198|2197.7|2197.4|70
1616772320000|2021-03-26 15:25:20|2197.7|2197.4|2197.8|2197.5|2198.3|2198|2197.7|2197.4|132
1616772330000|2021-03-26 15:25:30|2197.6|2197.3|2198.2|2197.9|2198.3|2198|2197.5|2197.2|72
1616772340000|2021-03-26 15:25:40|2198.1|2197.8|2197.9|2197.6|2198.3|2198|2197.9|2197.6|53
1616772350000|2021-03-26 15:25:50|2198|2197.7|2198|2197.7|2198.5|2198.2|2198|2197.7|118
1616772360000|2021-03-26 15:26:00|2197.9|2197.6|2198.3|2198|2198.3|2198|2197.6|2197.3|75
1616772370000|2021-03-26 15:26:10|2198.4|2198.1|2198.9|2198.6|2199.3|2199|2198.3|2198|112
1616772380000|2021-03-26 15:26:20|2198.8|2198.5|2198.8|2198.5|2199|2198.7|2198.6|2198.3|48
1616772390000|2021-03-26 15:26:30|2198.6|2198.3|2197.8|2197.5|2198.6|2198.3|2197.8|2197.5|23
1616772400000|2021-03-26 15:26:40|2197.7|2197.4|2198.6|2198.3|2198.7|2198.4|2197.7|2197.4|28
1616772410000|2021-03-26 15:26:50|2198.5|2198.2|2198.3|2198|2198.6|2198.3|2198.3|2198|13
1616772420000|2021-03-26 15:27:00|2198.1|2197.8|2198.1|2197.8|2198.7|2198.4|2198|2197.7|40
1616772430000|2021-03-26 15:27:10|2198.2|2197.9|2198.3|2198|2198.6|2198.3|2198.2|2197.9|29
1616772440000|2021-03-26 15:27:20|2198.2|2197.9|2198.3|2198|2198.3|2198|2197.9|2197.6|56
1616772450000|2021-03-26 15:27:30|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.2|2197.9|37
1616772460000|2021-03-26 15:27:40|2199|2198.7|2198.3|2198|2199.2|2198.9|2198.3|2198|60
1616772470000|2021-03-26 15:27:50|2198.1|2197.8|2198.7|2198.4|2198.7|2198.4|2198|2197.7|40
1616772480000|2021-03-26 15:28:00|2198.6|2198.3|2198.5|2198.2|2198.9|2198.6|2198.5|2198.2|22
1616772490000|2021-03-26 15:28:10|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198.2|2197.9|20
1616772500000|2021-03-26 15:28:20|2198.4|2198.1|2197.9|2197.6|2198.4|2198.1|2197.9|2197.6|64
1616772510000|2021-03-26 15:28:30|2198|2197.7|2196.7|2196.4|2198|2197.7|2196.7|2196.4|511
1616772520000|2021-03-26 15:28:40|2196.4|2196.1|2196.8|2196.5|2197.1|2196.8|2196.4|2196.1|104
1616772530000|2021-03-26 15:28:50|2197.3|2197|2198|2197.7|2198.3|2198|2197.3|2197|108
1616772540000|2021-03-26 15:29:00|2197.6|2197.3|2198.6|2198.3|2198.6|2198.3|2197.5|2197.2|39
1616772550000|2021-03-26 15:29:10|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.4|2198.1|81
1616772560000|2021-03-26 15:29:20|2198.9|2198.6|2198.8|2198.5|2199.2|2198.9|2198.3|2198|52
1616772570000|2021-03-26 15:29:30|2198.9|2198.6|2198.8|2198.5|2199|2198.7|2198.5|2198.2|35
1616772580000|2021-03-26 15:29:40|2199.2|2198.9|2198.6|2198.3|2199.3|2199|2198.5|2198.2|52
1616772590000|2021-03-26 15:29:50|2198.9|2198.6|2199.9|2199.6|2199.9|2199.6|2198.6|2198.3|81
1616772600000|2021-03-26 15:30:00|2199.8|2199.5|2199.1|2198.8|2200.1|2199.8|2198.9|2198.6|144
1616772610000|2021-03-26 15:30:10|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.5|2198.2|48
1616772620000|2021-03-26 15:30:20|2198.6|2198.3|2196.5|2196.2|2198.6|2198.3|2196.1|2195.8|426
1616772630000|2021-03-26 15:30:30|2196.3|2196|2196|2195.7|2196.6|2196.3|2196|2195.7|79
1616772640000|2021-03-26 15:30:40|2196.1|2195.8|2196.1|2195.8|2196.4|2196.1|2195.8|2195.5|69
1616772650000|2021-03-26 15:30:50|2196.5|2196.2|2197.5|2197.2|2197.8|2197.5|2196.5|2196.2|56
1616772660000|2021-03-26 15:31:00|2197.6|2197.3|2199.6|2199.3|2199.7|2199.4|2197.4|2197.1|108
1616772670000|2021-03-26 15:31:10|2199.4|2199.1|2200.1|2199.8|2200.5|2200.2|2199.3|2199|111
1616772680000|2021-03-26 15:31:20|2200.2|2199.9|2200.6|2200.3|2200.9|2200.6|2200.2|2199.9|121
1616772690000|2021-03-26 15:31:30|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2199.5|2199.2|57
1616772700000|2021-03-26 15:31:40|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.2|2199.9|78
1616772710000|2021-03-26 15:31:50|2200.7|2200.4|2202.2|2201.9|2202.3|2202|2200.6|2200.3|104
1616772720000|2021-03-26 15:32:00|2202|2201.7|2202.3|2202|2202.4|2202.1|2201.6|2201.3|95
1616772730000|2021-03-26 15:32:10|2202|2201.7|2201.1|2200.8|2202|2201.7|2200.9|2200.6|71
1616772740000|2021-03-26 15:32:20|2201.2|2200.9|2200.5|2200.2|2201.2|2200.9|2200.5|2200.2|66
1616772750000|2021-03-26 15:32:30|2200.7|2200.4|2201.5|2201.2|2201.5|2201.2|2200.5|2200.2|69
1616772760000|2021-03-26 15:32:40|2201.7|2201.4|2202|2201.7|2202.2|2201.9|2201.5|2201.2|121
1616772770000|2021-03-26 15:32:50|2201.9|2201.6|2203.1|2202.8|2203.2|2202.9|2201.6|2201.3|177
1616772780000|2021-03-26 15:33:00|2202.9|2202.6|2202.8|2202.5|2203.4|2203.1|2202.6|2202.3|170
1616772790000|2021-03-26 15:33:10|2202.9|2202.6|2202.8|2202.5|2203.4|2203.1|2202.5|2202.2|90
1616772800000|2021-03-26 15:33:20|2203.3|2203|2203.3|2203|2203.7|2203.4|2203.1|2202.8|81
1616772810000|2021-03-26 15:33:30|2203.4|2203.1|2203.2|2202.9|2203.7|2203.4|2203|2202.7|57
1616772820000|2021-03-26 15:33:40|2203.3|2203|2203.4|2203.1|2203.7|2203.4|2203.1|2202.8|39
1616772830000|2021-03-26 15:33:50|2203.3|2203|2203.3|2203|2203.6|2203.3|2203.1|2202.8|40
1616772840000|2021-03-26 15:34:00|2203.6|2203.3|2203.7|2203.4|2203.8|2203.5|2203.2|2202.9|103
1616772850000|2021-03-26 15:34:10|2203.6|2203.3|2204|2203.7|2204.2|2203.9|2203.5|2203.2|66
1616772860000|2021-03-26 15:34:20|2204.3|2204|2204.7|2204.4|2204.7|2204.4|2203.9|2203.6|97
1616772870000|2021-03-26 15:34:30|2204.5|2204.2|2204.2|2203.9|2204.5|2204.2|2203.8|2203.5|69
1616772880000|2021-03-26 15:34:40|2204.4|2204.1|2204.4|2204.1|2204.6|2204.3|2204.2|2203.9|21
1616772890000|2021-03-26 15:34:50|2204.3|2204|2204.6|2204.3|2204.8|2204.5|2204.3|2204|61
1616772900000|2021-03-26 15:35:00|2204.7|2204.4|2205|2204.7|2205.1|2204.8|2204.6|2204.3|91
1616772910000|2021-03-26 15:35:10|2204.8|2204.5|2204.8|2204.5|2205.3|2205|2204.8|2204.5|155
1616772920000|2021-03-26 15:35:20|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.1|2203.8|54
1616772930000|2021-03-26 15:35:30|2204.6|2204.3|2205.3|2205|2205.3|2205|2204.5|2204.2|20
1616772940000|2021-03-26 15:35:40|2205.4|2205.1|2204.6|2204.3|2205.7|2205.4|2204.6|2204.3|73
1616772950000|2021-03-26 15:35:50|2204.9|2204.6|2204.5|2204.2|2205|2204.7|2204.5|2204.2|35
1616772960000|2021-03-26 15:36:00|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|32
1616772970000|2021-03-26 15:36:10|2205|2204.7|2204.2|2203.9|2205.1|2204.8|2203.8|2203.5|93
1616772980000|2021-03-26 15:36:20|2204.1|2203.8|2204.9|2204.6|2204.9|2204.6|2204.1|2203.8|28
1616772990000|2021-03-26 15:36:30|2205|2204.7|2205.1|2204.8|2205.3|2205|2204.9|2204.6|50
1616773000000|2021-03-26 15:36:40|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|34
1616773010000|2021-03-26 15:36:50|2205.2|2204.9|2205.6|2205.3|2205.8|2205.5|2205.1|2204.8|97
1616773020000|2021-03-26 15:37:00|2205.7|2205.4|2205|2204.7|2205.7|2205.4|2204.8|2204.5|114
1616773030000|2021-03-26 15:37:10|2205.2|2204.9|2205.3|2205|2205.6|2205.3|2205.1|2204.8|29
1616773040000|2021-03-26 15:37:20|2205.1|2204.8|2206.1|2205.8|2206.1|2205.8|2205.1|2204.8|161
1616773050000|2021-03-26 15:37:30|2205.9|2205.6|2205.6|2205.3|2206.1|2205.8|2205.6|2205.3|34
1616773060000|2021-03-26 15:37:40|2205.8|2205.5|2205.2|2204.9|2205.8|2205.5|2204.9|2204.6|36
1616773070000|2021-03-26 15:37:50|2205|2204.7|2205.3|2205|2205.3|2205|2204.9|2204.6|23
1616773080000|2021-03-26 15:38:00|2205.2|2204.9|2204.2|2203.9|2205.2|2204.9|2204.2|2203.9|57
1616773090000|2021-03-26 15:38:10|2204.1|2203.8|2204.2|2203.9|2204.5|2204.2|2203.9|2203.6|48
1616773100000|2021-03-26 15:38:20|2204|2203.7|2204.3|2204|2204.3|2204|2204|2203.7|14
1616773110000|2021-03-26 15:38:30|2204.4|2204.1|2204.9|2204.6|2204.9|2204.6|2204.1|2203.8|25
1616773120000|2021-03-26 15:38:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.1|2203.8|6
1616773130000|2021-03-26 15:38:50|2204.1|2203.8|2204.8|2204.5|2205.1|2204.8|2204.1|2203.8|25
1616773140000|2021-03-26 15:39:00|2205|2204.7|2205|2204.7|2205.5|2205.2|2204.8|2204.5|32
1616773150000|2021-03-26 15:39:10|2205.1|2204.8|2205.5|2205.2|2205.7|2205.4|2205.1|2204.8|49
1616773160000|2021-03-26 15:39:20|2205.6|2205.3|2204.9|2204.6|2205.7|2205.4|2204.9|2204.6|87
1616773170000|2021-03-26 15:39:30|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|13
1616773180000|2021-03-26 15:39:40|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2204.8|2204.5|31
1616773190000|2021-03-26 15:39:50|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.2|2204.9|223
1616773200000|2021-03-26 15:40:00|2205.4|2205.1|2205.6|2205.3|2206.2|2205.9|2205.4|2205.1|42
1616773210000|2021-03-26 15:40:10|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.1|2204.8|31
1616773220000|2021-03-26 15:40:20|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|12
1616773230000|2021-03-26 15:40:30|2205.3|2205|2204|2203.7|2205.3|2205|2204|2203.7|86
1616773240000|2021-03-26 15:40:40|2203.9|2203.6|2203.5|2203.2|2204|2203.7|2202.7|2202.4|194
1616773250000|2021-03-26 15:40:50|2203.8|2203.5|2204.4|2204.1|2204.4|2204.1|2203.7|2203.4|53
1616773260000|2021-03-26 15:41:00|2204.5|2204.2|2203.8|2203.5|2204.6|2204.3|2203.5|2203.2|43
1616773270000|2021-03-26 15:41:10|2203.6|2203.3|2204.2|2203.9|2204.4|2204.1|2203.6|2203.3|31
1616773280000|2021-03-26 15:41:20|2204.6|2204.3|2204.4|2204.1|2205.2|2204.9|2204.4|2204.1|40
1616773290000|2021-03-26 15:41:30|2204.7|2204.4|2204.3|2204|2204.7|2204.4|2204.3|2204|13
1616773300000|2021-03-26 15:41:40|2204.2|2203.9|2205|2204.7|2205.1|2204.8|2204.2|2203.9|41
1616773310000|2021-03-26 15:41:50|2205.4|2205.1|2204.8|2204.5|2205.6|2205.3|2204.6|2204.3|37
1616773320000|2021-03-26 15:42:00|2204.9|2204.6|2205.7|2205.4|2205.7|2205.4|2204.9|2204.6|23
1616773330000|2021-03-26 15:42:10|2205.4|2205.1|2206.1|2205.8|2206.1|2205.8|2205.4|2205.1|47
1616773340000|2021-03-26 15:42:20|2206|2205.7|2206.6|2206.3|2206.6|2206.3|2205.8|2205.5|53
1616773350000|2021-03-26 15:42:30|2206.7|2206.4|2207.5|2207.2|2207.5|2207.2|2206.4|2206.1|111
1616773360000|2021-03-26 15:42:40|2207.4|2207.1|2207.3|2207|2207.5|2207.2|2206.9|2206.6|94
1616773370000|2021-03-26 15:42:50|2207.4|2207.1|2207.8|2207.5|2208.1|2207.8|2207.4|2207.1|83
1616773380000|2021-03-26 15:43:00|2207.9|2207.6|2207.7|2207.4|2208.1|2207.8|2207.6|2207.3|24
1616773390000|2021-03-26 15:43:10|2207.5|2207.2|2207.9|2207.6|2208|2207.7|2207.5|2207.2|38
1616773400000|2021-03-26 15:43:20|2207.7|2207.4|2207.7|2207.4|2208.1|2207.8|2207.5|2207.2|40
1616773410000|2021-03-26 15:43:30|2207.8|2207.5|2208.5|2208.2|2208.6|2208.3|2207.8|2207.5|89
1616773420000|2021-03-26 15:43:40|2208.3|2208|2208.4|2208.1|2208.7|2208.4|2208.3|2208|42
1616773430000|2021-03-26 15:43:50|2208.5|2208.2|2208.4|2208.1|2208.8|2208.5|2208.4|2208.1|31
1616773440000|2021-03-26 15:44:00|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|65
1616773450000|2021-03-26 15:44:10|2208.1|2207.8|2208.7|2208.4|2208.8|2208.5|2208.1|2207.8|80
1616773460000|2021-03-26 15:44:20|2208.5|2208.2|2208.6|2208.3|2208.8|2208.5|2208.4|2208.1|20
1616773470000|2021-03-26 15:44:30|2208.5|2208.2|2207.9|2207.6|2208.5|2208.2|2207.7|2207.4|47
1616773480000|2021-03-26 15:44:40|2207.8|2207.5|2208.2|2207.9|2208.3|2208|2207.8|2207.5|12
1616773490000|2021-03-26 15:44:50|2208.1|2207.8|2208.3|2208|2208.3|2208|2207.8|2207.5|33
1616773500000|2021-03-26 15:45:00|2208.4|2208.1|2208.2|2207.9|2208.6|2208.3|2208.1|2207.8|42
1616773510000|2021-03-26 15:45:10|2208.1|2207.8|2208.8|2208.5|2209.1|2208.8|2208.1|2207.8|55
1616773520000|2021-03-26 15:45:20|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.3|2208|35
1616773530000|2021-03-26 15:45:30|2208.6|2208.3|2208.4|2208.1|2208.7|2208.4|2208.2|2207.9|52
1616773540000|2021-03-26 15:45:40|2208.3|2208|2207.7|2207.4|2208.3|2208|2207.6|2207.3|98
1616773550000|2021-03-26 15:45:50|2207.8|2207.5|2208.8|2208.5|2208.8|2208.5|2207.8|2207.5|92
1616773560000|2021-03-26 15:46:00|2209|2208.7|2208.8|2208.5|2209.1|2208.8|2208.7|2208.4|72
1616773570000|2021-03-26 15:46:10|2208.5|2208.2|2208.1|2207.8|2208.5|2208.2|2207.8|2207.5|58
1616773580000|2021-03-26 15:46:20|2207.9|2207.6|2207.5|2207.2|2207.9|2207.6|2206.9|2206.6|420
1616773590000|2021-03-26 15:46:30|2207.3|2207|2206.7|2206.4|2207.5|2207.2|2206.7|2206.4|44
1616773600000|2021-03-26 15:46:40|2206.9|2206.6|2206.7|2206.4|2207.4|2207.1|2206.7|2206.4|51
1616773610000|2021-03-26 15:46:50|2206.5|2206.2|2207.3|2207|2207.8|2207.5|2206.4|2206.1|49
1616773620000|2021-03-26 15:47:00|2207.1|2206.8|2207.6|2207.3|2207.8|2207.5|2207.1|2206.8|26
1616773630000|2021-03-26 15:47:10|2207.3|2207|2207.2|2206.9|2207.6|2207.3|2206.9|2206.6|52
1616773640000|2021-03-26 15:47:20|2207.6|2207.3|2207.5|2207.2|2207.9|2207.6|2207.3|2207|34
1616773650000|2021-03-26 15:47:30|2207.3|2207|2207.5|2207.2|2208|2207.7|2207.3|2207|35
1616773660000|2021-03-26 15:47:40|2207.4|2207.1|2207.2|2206.9|2207.8|2207.5|2207.2|2206.9|13
1616773670000|2021-03-26 15:47:50|2207.1|2206.8|2206.2|2205.9|2207.1|2206.8|2206.2|2205.9|90
1616773680000|2021-03-26 15:48:00|2206.4|2206.1|2207.3|2207|2207.4|2207.1|2206.2|2205.9|66
1616773690000|2021-03-26 15:48:10|2207.4|2207.1|2207.7|2207.4|2207.8|2207.5|2207.4|2207.1|28
1616773700000|2021-03-26 15:48:20|2207.6|2207.3|2208.6|2208.3|2208.6|2208.3|2207.6|2207.3|82
1616773710000|2021-03-26 15:48:30|2208.7|2208.4|2208.7|2208.4|2208.9|2208.6|2208.3|2208|90
1616773720000|2021-03-26 15:48:40|2208.5|2208.2|2208.4|2208.1|2208.9|2208.6|2208.4|2208.1|42
1616773730000|2021-03-26 15:48:50|2208.2|2207.9|2208.7|2208.4|2208.7|2208.4|2208|2207.7|40
1616773740000|2021-03-26 15:49:00|2208.6|2208.3|2208.2|2207.9|2209.4|2209.1|2208|2207.7|85
1616773750000|2021-03-26 15:49:10|2208.1|2207.8|2208.2|2207.9|2208.4|2208.1|2207.8|2207.5|37
1616773760000|2021-03-26 15:49:20|2208.1|2207.8|2208.6|2208.3|2208.6|2208.3|2207.9|2207.6|17
1616773770000|2021-03-26 15:49:30|2208.5|2208.2|2207.3|2207|2208.5|2208.2|2207.3|2207|62
1616773780000|2021-03-26 15:49:40|2207.6|2207.3|2207|2206.7|2207.6|2207.3|2206.3|2206|87
1616773790000|2021-03-26 15:49:50|2207.1|2206.8|2206.2|2205.9|2207.1|2206.8|2206|2205.7|74
1616773800000|2021-03-26 15:50:00|2206|2205.7|2205.9|2205.6|2206.5|2206.2|2205.4|2205.1|131
1616773810000|2021-03-26 15:50:10|2206.2|2205.9|2207.5|2207.2|2207.8|2207.5|2206.2|2205.9|77
1616773820000|2021-03-26 15:50:20|2207.4|2207.1|2207.3|2207|2207.9|2207.6|2207.1|2206.8|41
1616773830000|2021-03-26 15:50:30|2207.2|2206.9|2207.4|2207.1|2207.5|2207.2|2207|2206.7|53
1616773840000|2021-03-26 15:50:40|2207.3|2207|2207.2|2206.9|2207.3|2207|2206.9|2206.6|73
1616773850000|2021-03-26 15:50:50|2207.3|2207|2207.2|2206.9|2207.4|2207.1|2207.1|2206.8|46
1616773860000|2021-03-26 15:51:00|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2206.8|2206.5|51
1616773870000|2021-03-26 15:51:10|2207.2|2206.9|2207.9|2207.6|2208|2207.7|2207.1|2206.8|65
1616773880000|2021-03-26 15:51:20|2207.6|2207.3|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|45
1616773890000|2021-03-26 15:51:30|2207.3|2207|2207.3|2207|2207.6|2207.3|2206.9|2206.6|66
1616773900000|2021-03-26 15:51:40|2207.2|2206.9|2207.5|2207.2|2207.6|2207.3|2207|2206.7|42
1616773910000|2021-03-26 15:51:50|2207.4|2207.1|2207.6|2207.3|2208.1|2207.8|2207.4|2207.1|43
1616773920000|2021-03-26 15:52:00|2207.9|2207.6|2207.5|2207.2|2208.3|2208|2207.5|2207.2|46
1616773930000|2021-03-26 15:52:10|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.1|2206.8|33
1616773940000|2021-03-26 15:52:20|2207.7|2207.4|2207.8|2207.5|2208|2207.7|2207.6|2207.3|20
1616773950000|2021-03-26 15:52:30|2207.7|2207.4|2207|2206.7|2207.7|2207.4|2206.9|2206.6|60
1616773960000|2021-03-26 15:52:40|2206.9|2206.6|2205.8|2205.5|2206.9|2206.6|2205.7|2205.4|49
1616773970000|2021-03-26 15:52:50|2205.4|2205.1|2205.6|2205.3|2205.9|2205.6|2205.4|2205.1|34
1616773980000|2021-03-26 15:53:00|2206|2205.7|2206.3|2206|2206.5|2206.2|2206|2205.7|19
1616773990000|2021-03-26 15:53:10|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2205.7|2205.4|11
1616774000000|2021-03-26 15:53:20|2206.3|2206|2205.5|2205.2|2206.3|2206|2205.5|2205.2|53
1616774010000|2021-03-26 15:53:30|2205.4|2205.1|2205.1|2204.8|2205.7|2205.4|2205.1|2204.8|58
1616774020000|2021-03-26 15:53:40|2205|2204.7|2204.6|2204.3|2205.1|2204.8|2204.5|2204.2|55
1616774030000|2021-03-26 15:53:50|2204.4|2204.1|2203.4|2203.1|2204.4|2204.1|2203.4|2203.1|83
1616774040000|2021-03-26 15:54:00|2203.5|2203.2|2204.3|2204|2204.3|2204|2203.4|2203.1|56
1616774050000|2021-03-26 15:54:10|2204.4|2204.1|2204.5|2204.2|2204.6|2204.3|2204.3|2204|27
1616774060000|2021-03-26 15:54:20|2204.3|2204|2204.1|2203.8|2204.4|2204.1|2203.9|2203.6|19
1616774070000|2021-03-26 15:54:30|2204.3|2204|2204.3|2204|2204.3|2204|2204|2203.7|18
1616774080000|2021-03-26 15:54:40|2204.1|2203.8|2203.8|2203.5|2204.2|2203.9|2203.8|2203.5|34
1616774090000|2021-03-26 15:54:50|2203.7|2203.4|2204.1|2203.8|2204.2|2203.9|2203.6|2203.3|32
1616774100000|2021-03-26 15:55:00|2204|2203.7|2203.7|2203.4|2204.3|2204|2203.6|2203.3|35
1616774110000|2021-03-26 15:55:10|2203.3|2203|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|59
1616774120000|2021-03-26 15:55:20|2203.2|2202.9|2203.4|2203.1|2203.8|2203.5|2203.2|2202.9|25
1616774130000|2021-03-26 15:55:30|2203.8|2203.5|2204.3|2204|2204.4|2204.1|2203.8|2203.5|29
1616774140000|2021-03-26 15:55:40|2204.7|2204.4|2205.8|2205.5|2206.1|2205.8|2204.7|2204.4|70
1616774150000|2021-03-26 15:55:50|2205.6|2205.3|2205.2|2204.9|2205.6|2205.3|2205|2204.7|49
1616774160000|2021-03-26 15:56:00|2205.1|2204.8|2204.2|2203.9|2205.6|2205.3|2204.2|2203.9|36
1616774170000|2021-03-26 15:56:10|2204.5|2204.2|2205.1|2204.8|2205.4|2205.1|2204.5|2204.2|26
1616774180000|2021-03-26 15:56:20|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.6|2204.3|18
1616774190000|2021-03-26 15:56:30|2205.2|2204.9|2205.1|2204.8|2205.3|2205|2205|2204.7|44
1616774200000|2021-03-26 15:56:40|2205|2204.7|2206.3|2206|2206.3|2206|2205|2204.7|50
1616774210000|2021-03-26 15:56:50|2206.2|2205.9|2206|2205.7|2206.5|2206.2|2205.9|2205.6|33
1616774220000|2021-03-26 15:57:00|2206.5|2206.2|2205.9|2205.6|2206.7|2206.4|2205.8|2205.5|37
1616774230000|2021-03-26 15:57:10|2206|2205.7|2206.9|2206.6|2207|2206.7|2206|2205.7|35
1616774240000|2021-03-26 15:57:20|2206.8|2206.5|2207.5|2207.2|2207.5|2207.2|2206.8|2206.5|77
1616774250000|2021-03-26 15:57:30|2207.6|2207.3|2207|2206.7|2207.6|2207.3|2206.5|2206.2|69
1616774260000|2021-03-26 15:57:40|2207.1|2206.8|2207.2|2206.9|2207.5|2207.2|2207.1|2206.8|30
1616774270000|2021-03-26 15:57:50|2207|2206.7|2208.3|2208|2208.6|2208.3|2206.8|2206.5|67
1616774280000|2021-03-26 15:58:00|2208.7|2208.4|2207.6|2207.3|2209.2|2208.9|2207.6|2207.3|293
1616774290000|2021-03-26 15:58:10|2207.8|2207.5|2207.5|2207.2|2208.1|2207.8|2207.2|2206.9|94
1616774300000|2021-03-26 15:58:20|2207.6|2207.3|2208|2207.7|2208|2207.7|2207.5|2207.2|21
1616774310000|2021-03-26 15:58:30|2207.6|2207.3|2206.9|2206.6|2207.6|2207.3|2206.9|2206.6|30
1616774320000|2021-03-26 15:58:40|2206.6|2206.3|2206.6|2206.3|2207|2206.7|2206.6|2206.3|23
1616774330000|2021-03-26 15:58:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|3
1616774340000|2021-03-26 15:59:00|2207.1|2206.8|2206|2205.7|2207.2|2206.9|2205.9|2205.6|59
1616774350000|2021-03-26 15:59:10|2205.9|2205.6|2206.9|2206.6|2206.9|2206.6|2205.7|2205.4|54
1616774360000|2021-03-26 15:59:20|2207|2206.7|2207.8|2207.5|2207.8|2207.5|2207|2206.7|49
1616774370000|2021-03-26 15:59:30|2208|2207.7|2207.5|2207.2|2208.2|2207.9|2207.5|2207.2|45
1616774380000|2021-03-26 15:59:40|2207.6|2207.3|2208.6|2208.3|2208.6|2208.3|2207.6|2207.3|51
1616774390000|2021-03-26 15:59:50|2209|2208.7|2208|2207.7|2209|2208.7|2208|2207.7|36
1616774400000|2021-03-26 16:00:00|2208.1|2207.8|2209.3|2209|2209.3|2209|2208|2207.7|92
1616774410000|2021-03-26 16:00:10|2209|2208.7|2209|2208.7|2209.3|2209|2208.6|2208.3|84
1616774420000|2021-03-26 16:00:20|2209.2|2208.9|2209.2|2208.9|2209.7|2209.4|2209|2208.7|66
1616774430000|2021-03-26 16:00:30|2209.4|2209.1|2209.4|2209.1|2209.6|2209.3|2209.2|2208.9|57
1616774440000|2021-03-26 16:00:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|56
1616774450000|2021-03-26 16:00:50|2209.3|2209|2210.3|2210|2210.4|2210.1|2209.1|2208.8|157
1616774460000|2021-03-26 16:01:00|2210.5|2210.2|2210.7|2210.4|2210.9|2210.6|2210.3|2210|93
1616774470000|2021-03-26 16:01:10|2210.6|2210.3|2210.4|2210.1|2210.9|2210.6|2210.2|2209.9|88
1616774480000|2021-03-26 16:01:20|2210.3|2210|2210.7|2210.4|2210.9|2210.6|2210.3|2210|74
1616774490000|2021-03-26 16:01:30|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.2|2209.9|67
1616774500000|2021-03-26 16:01:40|2210.5|2210.2|2210.3|2210|2210.9|2210.6|2210.1|2209.8|145
1616774510000|2021-03-26 16:01:50|2210.2|2209.9|2210.3|2210|2210.5|2210.2|2209.6|2209.3|73
1616774520000|2021-03-26 16:02:00|2210.5|2210.2|2210.7|2210.4|2210.9|2210.6|2210.3|2210|95
1616774530000|2021-03-26 16:02:10|2210.3|2210|2210.1|2209.8|2210.5|2210.2|2209.5|2209.2|126
1616774540000|2021-03-26 16:02:20|2210|2209.7|2209.8|2209.5|2210.2|2209.9|2209.7|2209.4|45
1616774550000|2021-03-26 16:02:30|2209.7|2209.4|2208.2|2207.9|2209.7|2209.4|2207.6|2207.3|114
1616774560000|2021-03-26 16:02:40|2207.7|2207.4|2207.6|2207.3|2208.1|2207.8|2207.6|2207.3|48
1616774570000|2021-03-26 16:02:50|2207.5|2207.2|2207|2206.7|2207.7|2207.4|2207|2206.7|71
1616774580000|2021-03-26 16:03:00|2207.4|2207.1|2207.9|2207.6|2207.9|2207.6|2207.3|2207|131
1616774590000|2021-03-26 16:03:10|2207.8|2207.5|2207.1|2206.8|2208.3|2208|2207.1|2206.8|76
1616774600000|2021-03-26 16:03:20|2206.9|2206.6|2206.4|2206.1|2207.1|2206.8|2206.2|2205.9|139
1616774610000|2021-03-26 16:03:30|2206.5|2206.2|2206.5|2206.2|2206.7|2206.4|2206.3|2206|49
1616774620000|2021-03-26 16:03:40|2206.3|2206|2207|2206.7|2207.2|2206.9|2206.3|2206|47
1616774630000|2021-03-26 16:03:50|2206.9|2206.6|2206.3|2206|2207.1|2206.8|2206.2|2205.9|52
1616774640000|2021-03-26 16:04:00|2206.5|2206.2|2207.1|2206.8|2207.1|2206.8|2206.5|2206.2|37
1616774650000|2021-03-26 16:04:10|2207.4|2207.1|2206.6|2206.3|2207.6|2207.3|2206.6|2206.3|33
1616774660000|2021-03-26 16:04:20|2206.9|2206.6|2206.3|2206|2206.9|2206.6|2205.9|2205.6|59
1616774670000|2021-03-26 16:04:30|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2205.7|2205.4|54
1616774680000|2021-03-26 16:04:40|2205.8|2205.5|2205.3|2205|2205.9|2205.6|2205.1|2204.8|100
1616774690000|2021-03-26 16:04:50|2205.1|2204.8|2205.4|2205.1|2205.8|2205.5|2205.1|2204.8|38
1616774700000|2021-03-26 16:05:00|2205.5|2205.2|2206.4|2206.1|2206.5|2206.2|2205.5|2205.2|84
1616774710000|2021-03-26 16:05:10|2206.3|2206|2206.5|2206.2|2207.4|2207.1|2206.1|2205.8|61
1616774720000|2021-03-26 16:05:20|2206|2205.7|2206.7|2206.4|2206.7|2206.4|2206|2205.7|15
1616774730000|2021-03-26 16:05:30|2206.2|2205.9|2206.8|2206.5|2207.1|2206.8|2206.2|2205.9|30
1616774740000|2021-03-26 16:05:40|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.3|2206|12
1616774750000|2021-03-26 16:05:50|2206.2|2205.9|2206.5|2206.2|2206.7|2206.4|2205.7|2205.4|88
1616774760000|2021-03-26 16:06:00|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.2|2205.9|16
1616774770000|2021-03-26 16:06:10|2206.3|2206|2206.1|2205.8|2206.7|2206.4|2206.1|2205.8|30
1616774780000|2021-03-26 16:06:20|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.1|2205.8|43
1616774790000|2021-03-26 16:06:30|2206.9|2206.6|2207.5|2207.2|2207.6|2207.3|2206.9|2206.6|57
1616774800000|2021-03-26 16:06:40|2208|2207.7|2208.8|2208.5|2208.8|2208.5|2208|2207.7|100
1616774810000|2021-03-26 16:06:50|2208.7|2208.4|2208.6|2208.3|2208.9|2208.6|2208.4|2208.1|47
1616774820000|2021-03-26 16:07:00|2208.7|2208.4|2207.4|2207.1|2208.7|2208.4|2207.4|2207.1|43
1616774830000|2021-03-26 16:07:10|2207.1|2206.8|2207.9|2207.6|2208.2|2207.9|2207.1|2206.8|30
1616774840000|2021-03-26 16:07:20|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|5
1616774850000|2021-03-26 16:07:30|2207.7|2207.4|2207.4|2207.1|2208|2207.7|2207.4|2207.1|11
1616774860000|2021-03-26 16:07:40|2207.2|2206.9|2207.2|2206.9|2207.9|2207.6|2207.1|2206.8|63
1616774870000|2021-03-26 16:07:50|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.4|2206.1|25
1616774880000|2021-03-26 16:08:00|2206.7|2206.4|2206.2|2205.9|2206.7|2206.4|2206.2|2205.9|28
1616774890000|2021-03-26 16:08:10|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.2|2204.9|54
1616774900000|2021-03-26 16:08:20|2206.3|2206|2206.6|2206.3|2207.1|2206.8|2206.3|2206|107
1616774910000|2021-03-26 16:08:30|2206.4|2206.1|2207.2|2206.9|2207.2|2206.9|2206.3|2206|37
1616774920000|2021-03-26 16:08:40|2207.1|2206.8|2207.4|2207.1|2207.8|2207.5|2207|2206.7|28
1616774930000|2021-03-26 16:08:50|2207.7|2207.4|2208.4|2208.1|2208.4|2208.1|2207.5|2207.2|41
1616774940000|2021-03-26 16:09:00|2208.2|2207.9|2207.8|2207.5|2208.8|2208.5|2207.8|2207.5|34
1616774950000|2021-03-26 16:09:10|2207.9|2207.6|2208.5|2208.2|2208.5|2208.2|2207.8|2207.5|40
1616774960000|2021-03-26 16:09:20|2208.4|2208.1|2208.1|2207.8|2208.7|2208.4|2208.1|2207.8|37
1616774970000|2021-03-26 16:09:30|2208.3|2208|2208.2|2207.9|2208.3|2208|2207.7|2207.4|33
1616774980000|2021-03-26 16:09:40|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|13
1616774990000|2021-03-26 16:09:50|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|17
1616775000000|2021-03-26 16:10:00|2208.4|2208.1|2207.5|2207.2|2208.4|2208.1|2207.3|2207|43
1616775010000|2021-03-26 16:10:10|2207.3|2207|2206.8|2206.5|2207.6|2207.3|2206.8|2206.5|65
1616775020000|2021-03-26 16:10:20|2206.7|2206.4|2207.1|2206.8|2207.2|2206.9|2206.4|2206.1|54
1616775030000|2021-03-26 16:10:30|2206.9|2206.6|2207.7|2207.4|2207.7|2207.4|2206.9|2206.6|34
1616775040000|2021-03-26 16:10:40|2207.8|2207.5|2208.4|2208.1|2208.5|2208.2|2207.8|2207.5|38
1616775050000|2021-03-26 16:10:50|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|13
1616775060000|2021-03-26 16:11:00|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208|2207.7|25
1616775070000|2021-03-26 16:11:10|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.5|2208.2|45
1616775080000|2021-03-26 16:11:20|2208.8|2208.5|2209.6|2209.3|2209.8|2209.5|2208.8|2208.5|39
1616775090000|2021-03-26 16:11:30|2209.8|2209.5|2209.9|2209.6|2210|2209.7|2209.4|2209.1|62
1616775100000|2021-03-26 16:11:40|2209.4|2209.1|2209.2|2208.9|2209.9|2209.6|2209.2|2208.9|24
1616775110000|2021-03-26 16:11:50|2209.4|2209.1|2209.5|2209.2|2209.8|2209.5|2209.1|2208.8|37
1616775120000|2021-03-26 16:12:00|2209.1|2208.8|2209.9|2209.6|2210.3|2210|2209.1|2208.8|42
1616775130000|2021-03-26 16:12:10|2209.7|2209.4|2210.6|2210.3|2210.6|2210.3|2209.7|2209.4|29
1616775140000|2021-03-26 16:12:20|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2210|2209.7|20
1616775150000|2021-03-26 16:12:30|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.1|2209.8|9
1616775160000|2021-03-26 16:12:40|2210.4|2210.1|2210.5|2210.2|2210.7|2210.4|2210.4|2210.1|24
1616775170000|2021-03-26 16:12:50|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.3|2210|32
1616775180000|2021-03-26 16:13:00|2211|2210.7|2211.3|2211|2211.8|2211.5|2211|2210.7|85
1616775190000|2021-03-26 16:13:10|2211.4|2211.1|2211.9|2211.6|2211.9|2211.6|2211.3|2211|34
1616775200000|2021-03-26 16:13:20|2212|2211.7|2212.1|2211.8|2212.3|2212|2211.6|2211.3|128
1616775210000|2021-03-26 16:13:30|2212.4|2212.1|2212.5|2212.2|2212.8|2212.5|2212.3|2212|93
1616775220000|2021-03-26 16:13:40|2212.4|2212.1|2212.5|2212.2|2213|2212.7|2212.4|2212.1|62
1616775230000|2021-03-26 16:13:50|2212.6|2212.3|2212.7|2212.4|2213|2212.7|2212.5|2212.2|76
1616775240000|2021-03-26 16:14:00|2212.9|2212.6|2213.7|2213.4|2214.1|2213.8|2212.9|2212.6|185
1616775250000|2021-03-26 16:14:10|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|53
1616775260000|2021-03-26 16:14:20|2213.8|2213.5|2213.5|2213.2|2214.1|2213.8|2213.5|2213.2|23
1616775270000|2021-03-26 16:14:30|2213|2212.7|2213.4|2213.1|2213.5|2213.2|2213|2212.7|35
1616775280000|2021-03-26 16:14:40|2213.7|2213.4|2213.2|2212.9|2213.9|2213.6|2213.2|2212.9|27
1616775290000|2021-03-26 16:14:50|2213.1|2212.8|2213.6|2213.3|2213.7|2213.4|2213|2212.7|46
1616775300000|2021-03-26 16:15:00|2213.5|2213.2|2213.5|2213.2|2214.1|2213.8|2213.4|2213.1|105
1616775310000|2021-03-26 16:15:10|2213.4|2213.1|2213.3|2213|2213.5|2213.2|2212.5|2212.2|77
1616775320000|2021-03-26 16:15:20|2213.5|2213.2|2213.9|2213.6|2214|2213.7|2213.5|2213.2|26
1616775330000|2021-03-26 16:15:30|2213.8|2213.5|2213.6|2213.3|2213.8|2213.5|2213.2|2212.9|32
1616775340000|2021-03-26 16:15:40|2213.7|2213.4|2213.7|2213.4|2214.2|2213.9|2213.7|2213.4|61
1616775350000|2021-03-26 16:15:50|2213.6|2213.3|2214.1|2213.8|2214.1|2213.8|2213.6|2213.3|27
1616775360000|2021-03-26 16:16:00|2213.9|2213.6|2213.3|2213|2214|2213.7|2213.3|2213|42
1616775370000|2021-03-26 16:16:10|2213.2|2212.9|2213.8|2213.5|2214|2213.7|2213.2|2212.9|23
1616775380000|2021-03-26 16:16:20|2214|2213.7|2215.1|2214.8|2215.1|2214.8|2214|2213.7|82
1616775390000|2021-03-26 16:16:30|2214.8|2214.5|2214.2|2213.9|2214.8|2214.5|2214.1|2213.8|50
1616775400000|2021-03-26 16:16:40|2214.3|2214|2213.8|2213.5|2214.3|2214|2213.5|2213.2|30
1616775410000|2021-03-26 16:16:50|2213.7|2213.4|2213.3|2213|2213.8|2213.5|2213.2|2212.9|46
1616775420000|2021-03-26 16:17:00|2213.2|2212.9|2212.8|2212.5|2213.2|2212.9|2212.4|2212.1|82
1616775430000|2021-03-26 16:17:10|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212|2211.7|66
1616775440000|2021-03-26 16:17:20|2212.5|2212.2|2212.1|2211.8|2212.8|2212.5|2212.1|2211.8|63
1616775450000|2021-03-26 16:17:30|2212.4|2212.1|2212.4|2212.1|2212.7|2212.4|2212.4|2212.1|18
1616775460000|2021-03-26 16:17:40|2212.5|2212.2|2209.7|2209.4|2212.5|2212.2|2209.7|2209.4|94
1616775470000|2021-03-26 16:17:50|2209.6|2209.3|2211.7|2211.4|2211.7|2211.4|2209|2208.7|157
1616775480000|2021-03-26 16:18:00|2212.2|2211.9|2212|2211.7|2212.7|2212.4|2211.5|2211.2|86
1616775490000|2021-03-26 16:18:10|2212.2|2211.9|2212.6|2212.3|2213|2212.7|2211.9|2211.6|38
1616775500000|2021-03-26 16:18:20|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.4|2212.1|41
1616775510000|2021-03-26 16:18:30|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|19
1616775520000|2021-03-26 16:18:40|2212.4|2212.1|2213.1|2212.8|2213.1|2212.8|2211.9|2211.6|32
1616775530000|2021-03-26 16:18:50|2213|2212.7|2212.3|2212|2213|2212.7|2212.1|2211.8|30
1616775540000|2021-03-26 16:19:00|2212.5|2212.2|2213|2212.7|2213|2212.7|2212.5|2212.2|30
1616775550000|2021-03-26 16:19:10|2213.4|2213.1|2213.1|2212.8|2213.6|2213.3|2212.5|2212.2|86
1616775560000|2021-03-26 16:19:20|2212.8|2212.5|2213.9|2213.6|2213.9|2213.6|2212.8|2212.5|36
1616775570000|2021-03-26 16:19:30|2213.7|2213.4|2213.8|2213.5|2214.4|2214.1|2213.7|2213.4|34
1616775580000|2021-03-26 16:19:40|2213.6|2213.3|2213.9|2213.6|2214.3|2214|2213.6|2213.3|26
1616775590000|2021-03-26 16:19:50|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.6|2213.3|70
1616775600000|2021-03-26 16:20:00|2214.1|2213.8|2214.3|2214|2214.7|2214.4|2214|2213.7|50
1616775610000|2021-03-26 16:20:10|2214.1|2213.8|2213.7|2213.4|2214.5|2214.2|2213.7|2213.4|73
1616775620000|2021-03-26 16:20:20|2213.6|2213.3|2214.5|2214.2|2214.5|2214.2|2213.6|2213.3|42
1616775630000|2021-03-26 16:20:30|2214.6|2214.3|2213.6|2213.3|2214.6|2214.3|2213.6|2213.3|33
1616775640000|2021-03-26 16:20:40|2213.5|2213.2|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|10
1616775650000|2021-03-26 16:20:50|2214.3|2214|2213.5|2213.2|2214.3|2214|2213.5|2213.2|46
1616775660000|2021-03-26 16:21:00|2213.6|2213.3|2213.3|2213|2213.8|2213.5|2213.3|2213|25
1616775670000|2021-03-26 16:21:10|2213.6|2213.3|2214.2|2213.9|2214.2|2213.9|2213.6|2213.3|45
1616775680000|2021-03-26 16:21:20|2213.8|2213.5|2213.8|2213.5|2214|2213.7|2213.6|2213.3|26
1616775690000|2021-03-26 16:21:30|2214.4|2214.1|2214.7|2214.4|2215|2214.7|2214.4|2214.1|206
1616775700000|2021-03-26 16:21:40|2214.6|2214.3|2214.2|2213.9|2214.8|2214.5|2214.1|2213.8|64
1616775710000|2021-03-26 16:21:50|2214.3|2214|2214.6|2214.3|2214.8|2214.5|2214.2|2213.9|26
1616775720000|2021-03-26 16:22:00|2214.5|2214.2|2214.9|2214.6|2215|2214.7|2214.3|2214|33
1616775730000|2021-03-26 16:22:10|2214.8|2214.5|2214.9|2214.6|2215|2214.7|2214.3|2214|72
1616775740000|2021-03-26 16:22:20|2215|2214.7|2215.4|2215.1|2215.6|2215.3|2215|2214.7|71
1616775750000|2021-03-26 16:22:30|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2215.2|2214.9|92
1616775760000|2021-03-26 16:22:40|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215|2214.7|35
1616775770000|2021-03-26 16:22:50|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215|2214.7|17
1616775780000|2021-03-26 16:23:00|2215.4|2215.1|2215.6|2215.3|2216|2215.7|2215.2|2214.9|30
1616775790000|2021-03-26 16:23:10|2215.7|2215.4|2216.3|2216|2216.3|2216|2215.6|2215.3|41
1616775800000|2021-03-26 16:23:20|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.3|2215|36
1616775810000|2021-03-26 16:23:30|2215.3|2215|2215.1|2214.8|2215.6|2215.3|2215.1|2214.8|79
1616775820000|2021-03-26 16:23:40|2215.2|2214.9|2215.8|2215.5|2215.9|2215.6|2215.2|2214.9|29
1616775830000|2021-03-26 16:23:50|2215.5|2215.2|2215|2214.7|2215.7|2215.4|2215|2214.7|48
1616775840000|2021-03-26 16:24:00|2214.9|2214.6|2215.4|2215.1|2215.7|2215.4|2214.8|2214.5|51
1616775850000|2021-03-26 16:24:10|2215|2214.7|2215.5|2215.2|2215.5|2215.2|2214.8|2214.5|24
1616775860000|2021-03-26 16:24:20|2215.2|2214.9|2215.1|2214.8|2215.4|2215.1|2214.6|2214.3|38
1616775870000|2021-03-26 16:24:30|2215.3|2215|2215|2214.7|2215.3|2215|2214.1|2213.8|237
1616775880000|2021-03-26 16:24:40|2215.1|2214.8|2215.1|2214.8|2215.6|2215.3|2215.1|2214.8|29
1616775890000|2021-03-26 16:24:50|2215|2214.7|2215.6|2215.3|2215.7|2215.4|2215|2214.7|34
1616775900000|2021-03-26 16:25:00|2215.8|2215.5|2216.1|2215.8|2216.2|2215.9|2215.7|2215.4|91
1616775910000|2021-03-26 16:25:10|2216|2215.7|2216.5|2216.2|2216.5|2216.2|2216|2215.7|60
1616775920000|2021-03-26 16:25:20|2216.4|2216.1|2215.9|2215.6|2216.4|2216.1|2215.9|2215.6|41
1616775930000|2021-03-26 16:25:30|2216|2215.7|2215.9|2215.6|2216.2|2215.9|2215.8|2215.5|24
1616775940000|2021-03-26 16:25:40|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.3|2215|26
1616775950000|2021-03-26 16:25:50|2215.9|2215.6|2215.6|2215.3|2216|2215.7|2215.6|2215.3|15
1616775960000|2021-03-26 16:26:00|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2215.2|2214.9|21
1616775970000|2021-03-26 16:26:10|2215.4|2215.1|2215.6|2215.3|2215.8|2215.5|2215.4|2215.1|16
1616775980000|2021-03-26 16:26:20|2215.8|2215.5|2215.6|2215.3|2215.9|2215.6|2215.6|2215.3|15
1616775990000|2021-03-26 16:26:30|2215.3|2215|2215.3|2215|2215.4|2215.1|2215.3|2215|6
1616776000000|2021-03-26 16:26:40|2215.2|2214.9|2215|2214.7|2215.3|2215|2214.8|2214.5|69
1616776010000|2021-03-26 16:26:50|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|17
1616776020000|2021-03-26 16:27:00|2215.3|2215|2215.3|2215|2215.7|2215.4|2215.3|2215|19
1616776030000|2021-03-26 16:27:10|2215.5|2215.2|2216.2|2215.9|2216.2|2215.9|2215.3|2215|37
1616776040000|2021-03-26 16:27:20|2216.1|2215.8|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|78
1616776050000|2021-03-26 16:27:30|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|11
1616776060000|2021-03-26 16:27:40|2215.8|2215.5|2216.6|2216.3|2216.6|2216.3|2215.7|2215.4|56
1616776070000|2021-03-26 16:27:50|2216.5|2216.2|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|20
1616776080000|2021-03-26 16:28:00|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2215.8|2215.5|25
1616776090000|2021-03-26 16:28:10|2216|2215.7|2216.1|2215.8|2216.4|2216.1|2216|2215.7|6
1616776100000|2021-03-26 16:28:20|2216|2215.7|2216.1|2215.8|2216.4|2216.1|2216|2215.7|15
1616776110000|2021-03-26 16:28:30|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|6
1616776120000|2021-03-26 16:28:40|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|22
1616776130000|2021-03-26 16:28:50|2216.5|2216.2|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|23
1616776140000|2021-03-26 16:29:00|2216.7|2216.4|2217.2|2216.9|2217.2|2216.9|2216.6|2216.3|38
1616776150000|2021-03-26 16:29:10|2217|2216.7|2217|2216.7|2217.3|2217|2216.8|2216.5|46
1616776160000|2021-03-26 16:29:20|2216.8|2216.5|2216.3|2216|2216.8|2216.5|2216.3|2216|26
1616776170000|2021-03-26 16:29:30|2216.2|2215.9|2216.9|2216.6|2216.9|2216.6|2216.2|2215.9|61
1616776180000|2021-03-26 16:29:40|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.4|2216.1|25
1616776190000|2021-03-26 16:29:50|2217.1|2216.8|2217.4|2217.1|2217.5|2217.2|2216.9|2216.6|80
1616776200000|2021-03-26 16:30:00|2217.9|2217.6|2217.1|2216.8|2217.9|2217.6|2217.1|2216.8|104
1616776210000|2021-03-26 16:30:10|2216.8|2216.5|2217.3|2217|2217.4|2217.1|2216.8|2216.5|121
1616776220000|2021-03-26 16:30:20|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.2|2216.9|29
1616776230000|2021-03-26 16:30:30|2217.9|2217.6|2217.6|2217.3|2218.1|2217.8|2217.4|2217.1|53
1616776240000|2021-03-26 16:30:40|2217.5|2217.2|2217.8|2217.5|2217.9|2217.6|2217.5|2217.2|45
1616776250000|2021-03-26 16:30:50|2217.7|2217.4|2218|2217.7|2218.1|2217.8|2217.7|2217.4|20
1616776260000|2021-03-26 16:31:00|2217.9|2217.6|2218.1|2217.8|2218.2|2217.9|2217.7|2217.4|77
1616776270000|2021-03-26 16:31:10|2217.8|2217.5|2217.3|2217|2217.9|2217.6|2217.1|2216.8|80
1616776280000|2021-03-26 16:31:20|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|43
1616776290000|2021-03-26 16:31:30|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|21
1616776300000|2021-03-26 16:31:40|2218|2217.7|2218.2|2217.9|2218.4|2218.1|2218|2217.7|46
1616776310000|2021-03-26 16:31:50|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|14
1616776320000|2021-03-26 16:32:00|2218.3|2218|2218.4|2218.1|2219|2218.7|2218.3|2218|71
1616776330000|2021-03-26 16:32:10|2218.3|2218|2219.2|2218.9|2219.3|2219|2218.3|2218|195
1616776340000|2021-03-26 16:32:20|2219.3|2219|2219.5|2219.2|2219.8|2219.5|2219.3|2219|82
1616776350000|2021-03-26 16:32:30|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.5|2219.2|60
1616776360000|2021-03-26 16:32:40|2219.9|2219.6|2220.5|2220.2|2220.6|2220.3|2219.8|2219.5|120
1616776370000|2021-03-26 16:32:50|2220.4|2220.1|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|19
1616776380000|2021-03-26 16:33:00|2220.6|2220.3|2220|2219.7|2220.6|2220.3|2219.9|2219.6|84
1616776390000|2021-03-26 16:33:10|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220|2219.7|104
1616776400000|2021-03-26 16:33:20|2220|2219.7|2220.2|2219.9|2220.3|2220|2219.6|2219.3|38
1616776410000|2021-03-26 16:33:30|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.3|2220|32
1616776420000|2021-03-26 16:33:40|2220.4|2220.1|2220.9|2220.6|2221|2220.7|2220.3|2220|38
1616776430000|2021-03-26 16:33:50|2221|2220.7|2221|2220.7|2221|2220.7|2220.7|2220.4|19
1616776440000|2021-03-26 16:34:00|2220.9|2220.6|2220.5|2220.2|2221|2220.7|2220.5|2220.2|136
1616776450000|2021-03-26 16:34:10|2220.6|2220.3|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|58
1616776460000|2021-03-26 16:34:20|2220.4|2220.1|2220.2|2219.9|2220.5|2220.2|2219.9|2219.6|38
1616776470000|2021-03-26 16:34:30|2220|2219.7|2218.9|2218.6|2220.1|2219.8|2218.8|2218.5|113
1616776480000|2021-03-26 16:34:40|2219.1|2218.8|2218.7|2218.4|2219.2|2218.9|2218.7|2218.4|28
1616776490000|2021-03-26 16:34:50|2219|2218.7|2219.3|2219|2219.8|2219.5|2218.9|2218.6|53
1616776500000|2021-03-26 16:35:00|2219.4|2219.1|2219.7|2219.4|2219.9|2219.6|2219.4|2219.1|54
1616776510000|2021-03-26 16:35:10|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2219.5|2219.2|30
1616776520000|2021-03-26 16:35:20|2219.4|2219.1|2220.2|2219.9|2220.2|2219.9|2219.4|2219.1|29
1616776530000|2021-03-26 16:35:30|2220.3|2220|2220|2219.7|2220.5|2220.2|2219.9|2219.6|26
1616776540000|2021-03-26 16:35:40|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220|2219.7|12
1616776550000|2021-03-26 16:35:50|2220|2219.7|2219.5|2219.2|2220|2219.7|2219.5|2219.2|20
1616776560000|2021-03-26 16:36:00|2219.3|2219|2218.2|2217.9|2219.3|2219|2218.2|2217.9|71
1616776570000|2021-03-26 16:36:10|2218.1|2217.8|2218.2|2217.9|2218.4|2218.1|2217.9|2217.6|60
1616776580000|2021-03-26 16:36:20|2218.3|2218|2217.8|2217.5|2218.4|2218.1|2217.8|2217.5|58
1616776590000|2021-03-26 16:36:30|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.1|2216.8|46
1616776600000|2021-03-26 16:36:40|2217.7|2217.4|2216.8|2216.5|2217.7|2217.4|2216.8|2216.5|22
1616776610000|2021-03-26 16:36:50|2216.7|2216.4|2215.1|2214.8|2216.7|2216.4|2214.9|2214.6|265
1616776620000|2021-03-26 16:37:00|2215.3|2215|2215|2214.7|2215.3|2215|2214.6|2214.3|97
1616776630000|2021-03-26 16:37:10|2215.1|2214.8|2214.8|2214.5|2215.1|2214.8|2214.8|2214.5|45
1616776640000|2021-03-26 16:37:20|2214.6|2214.3|2213.5|2213.2|2214.7|2214.4|2213.4|2213.1|112
1616776650000|2021-03-26 16:37:30|2213.6|2213.3|2213.9|2213.6|2214.1|2213.8|2213.6|2213.3|23
1616776660000|2021-03-26 16:37:40|2214|2213.7|2214|2213.7|2214|2213.7|2213.9|2213.6|13
1616776670000|2021-03-26 16:37:50|2213.8|2213.5|2213.6|2213.3|2213.8|2213.5|2213.4|2213.1|22
1616776680000|2021-03-26 16:38:00|2213.9|2213.6|2214.1|2213.8|2214.1|2213.8|2213.7|2213.4|30
1616776690000|2021-03-26 16:38:10|2214.2|2213.9|2213.9|2213.6|2214.3|2214|2213.8|2213.5|45
1616776700000|2021-03-26 16:38:20|2213.8|2213.5|2213.9|2213.6|2214.2|2213.9|2213.8|2213.5|127
1616776710000|2021-03-26 16:38:30|2214|2213.7|2214.6|2214.3|2214.6|2214.3|2214|2213.7|146
1616776720000|2021-03-26 16:38:40|2214.7|2214.4|2214.9|2214.6|2215.1|2214.8|2214.6|2214.3|65
1616776730000|2021-03-26 16:38:50|2215.2|2214.9|2215.7|2215.4|2215.8|2215.5|2215.2|2214.9|52
1616776740000|2021-03-26 16:39:00|2215.8|2215.5|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|53
1616776750000|2021-03-26 16:39:10|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.7|2215.4|21
1616776760000|2021-03-26 16:39:20|2215.7|2215.4|2214.8|2214.5|2215.8|2215.5|2214.8|2214.5|42
1616776770000|2021-03-26 16:39:30|2214.7|2214.4|2214.8|2214.5|2214.9|2214.6|2214.5|2214.2|55
1616776780000|2021-03-26 16:39:40|2215|2214.7|2215.5|2215.2|2215.5|2215.2|2215|2214.7|23
1616776790000|2021-03-26 16:39:50|2215.6|2215.3|2214.3|2214|2215.6|2215.3|2214.3|2214|59
1616776800000|2021-03-26 16:40:00|2214.5|2214.2|2214.1|2213.8|2214.6|2214.3|2214.1|2213.8|35
1616776810000|2021-03-26 16:40:10|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.4|2213.1|44
1616776820000|2021-03-26 16:40:20|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|23
1616776830000|2021-03-26 16:40:30|2214.3|2214|2214.8|2214.5|2214.9|2214.6|2214.1|2213.8|33
1616776840000|2021-03-26 16:40:40|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2214.3|2214|21
1616776850000|2021-03-26 16:40:50|2214.4|2214.1|2214|2213.7|2214.4|2214.1|2214|2213.7|17
1616776860000|2021-03-26 16:41:00|2213.9|2213.6|2213.9|2213.6|2214.2|2213.9|2213.6|2213.3|25
1616776870000|2021-03-26 16:41:10|2213.8|2213.5|2213.9|2213.6|2214.1|2213.8|2213.6|2213.3|49
1616776880000|2021-03-26 16:41:20|2213.8|2213.5|2213.4|2213.1|2213.8|2213.5|2213.3|2213|26
1616776890000|2021-03-26 16:41:30|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|22
1616776900000|2021-03-26 16:41:40|2213.3|2213|2213.5|2213.2|2213.7|2213.4|2213.3|2213|22
1616776910000|2021-03-26 16:41:50|2213.4|2213.1|2213.4|2213.1|2213.8|2213.5|2213.4|2213.1|65
1616776920000|2021-03-26 16:42:00|2213.5|2213.2|2212.9|2212.6|2213.5|2213.2|2212.5|2212.2|85
1616776930000|2021-03-26 16:42:10|2212.8|2212.5|2213|2212.7|2213.1|2212.8|2212.8|2212.5|21
1616776940000|2021-03-26 16:42:20|2213.1|2212.8|2213.3|2213|2213.4|2213.1|2212.9|2212.6|33
1616776950000|2021-03-26 16:42:30|2213.5|2213.2|2214.2|2213.9|2214.4|2214.1|2213.5|2213.2|50
1616776960000|2021-03-26 16:42:40|2214|2213.7|2213.4|2213.1|2214|2213.7|2213.4|2213.1|31
1616776970000|2021-03-26 16:42:50|2213.3|2213|2214|2213.7|2214|2213.7|2213.2|2212.9|51
1616776980000|2021-03-26 16:43:00|2214.2|2213.9|2213.5|2213.2|2214.3|2214|2213.5|2213.2|49
1616776990000|2021-03-26 16:43:10|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|8
1616777000000|2021-03-26 16:43:20|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|16
1616777010000|2021-03-26 16:43:30|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.2|2212.9|21
1616777020000|2021-03-26 16:43:40|2213.2|2212.9|2212.8|2212.5|2213.2|2212.9|2212.7|2212.4|42
1616777030000|2021-03-26 16:43:50|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.2|2211.9|22
1616777040000|2021-03-26 16:44:00|2212.4|2212.1|2212.7|2212.4|2212.9|2212.6|2212.4|2212.1|28
1616777050000|2021-03-26 16:44:10|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.2|2211.9|36
1616777060000|2021-03-26 16:44:20|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.3|2212|12
1616777070000|2021-03-26 16:44:30|2212.8|2212.5|2212.8|2212.5|2213|2212.7|2212.8|2212.5|35
1616777080000|2021-03-26 16:44:40|2212.7|2212.4|2213.1|2212.8|2213.1|2212.8|2212.6|2212.3|23
1616777090000|2021-03-26 16:44:50|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|29
1616777100000|2021-03-26 16:45:00|2212.8|2212.5|2213.5|2213.2|2213.6|2213.3|2212.8|2212.5|80
1616777110000|2021-03-26 16:45:10|2213.3|2213|2213.9|2213.6|2213.9|2213.6|2213.1|2212.8|63
1616777120000|2021-03-26 16:45:20|2214|2213.7|2213.3|2213|2214|2213.7|2213.3|2213|22
1616777130000|2021-03-26 16:45:30|2213.9|2213.6|2213.4|2213.1|2213.9|2213.6|2213.4|2213.1|73
1616777140000|2021-03-26 16:45:40|2213.3|2213|2213.1|2212.8|2213.3|2213|2213|2212.7|19
1616777150000|2021-03-26 16:45:50|2213|2212.7|2211.8|2211.5|2213|2212.7|2211.6|2211.3|117
1616777160000|2021-03-26 16:46:00|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211|2210.7|78
1616777170000|2021-03-26 16:46:10|2211.4|2211.1|2211.6|2211.3|2211.7|2211.4|2210.9|2210.6|45
1616777180000|2021-03-26 16:46:20|2211.7|2211.4|2211.3|2211|2211.8|2211.5|2211.2|2210.9|33
1616777190000|2021-03-26 16:46:30|2211.9|2211.6|2211.9|2211.6|2212.2|2211.9|2211.5|2211.2|42
1616777200000|2021-03-26 16:46:40|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.3|2211|25
1616777210000|2021-03-26 16:46:50|2211.7|2211.4|2211.2|2210.9|2211.7|2211.4|2210.7|2210.4|82
1616777220000|2021-03-26 16:47:00|2211.3|2211|2211.5|2211.2|2211.7|2211.4|2211.2|2210.9|60
1616777230000|2021-03-26 16:47:10|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2210.8|2210.5|37
1616777240000|2021-03-26 16:47:20|2211|2210.7|2210.5|2210.2|2211.5|2211.2|2210.5|2210.2|26
1616777250000|2021-03-26 16:47:30|2210.7|2210.4|2210.1|2209.8|2210.8|2210.5|2210|2209.7|49
1616777260000|2021-03-26 16:47:40|2210|2209.7|2210.1|2209.8|2210.4|2210.1|2210|2209.7|31
1616777270000|2021-03-26 16:47:50|2210|2209.7|2209.9|2209.6|2210.2|2209.9|2209.9|2209.6|40
1616777280000|2021-03-26 16:48:00|2210|2209.7|2210.6|2210.3|2210.6|2210.3|2209.7|2209.4|45
1616777290000|2021-03-26 16:48:10|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|88
1616777300000|2021-03-26 16:48:20|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.6|2210.3|475
1616777310000|2021-03-26 16:48:30|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|194
1616777320000|2021-03-26 16:48:40|2210.7|2210.4|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|180
1616777330000|2021-03-26 16:48:50|2210.9|2210.6|2211.2|2210.9|2211.4|2211.1|2210.9|2210.6|210
1616777340000|2021-03-26 16:49:00|2211.3|2211|2209.8|2209.5|2211.3|2211|2209.7|2209.4|174
1616777350000|2021-03-26 16:49:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|57
1616777360000|2021-03-26 16:49:20|2209.6|2209.3|2209.5|2209.2|2209.9|2209.6|2209.5|2209.2|68
1616777370000|2021-03-26 16:49:30|2209.7|2209.4|2210.2|2209.9|2210.3|2210|2209.7|2209.4|52
1616777380000|2021-03-26 16:49:40|2210.3|2210|2210.8|2210.5|2210.8|2210.5|2210.1|2209.8|49
1616777390000|2021-03-26 16:49:50|2210.9|2210.6|2210.6|2210.3|2211|2210.7|2210.5|2210.2|42
1616777400000|2021-03-26 16:50:00|2210.5|2210.2|2210.6|2210.3|2210.8|2210.5|2210.2|2209.9|55
1616777410000|2021-03-26 16:50:10|2210.5|2210.2|2210.1|2209.8|2210.5|2210.2|2210.1|2209.8|41
1616777420000|2021-03-26 16:50:20|2210.2|2209.9|2210.5|2210.2|2211.2|2210.9|2210.2|2209.9|202
1616777430000|2021-03-26 16:50:30|2210.8|2210.5|2210.7|2210.4|2211|2210.7|2210.4|2210.1|186
1616777440000|2021-03-26 16:50:40|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.6|2210.3|71
1616777450000|2021-03-26 16:50:50|2211.3|2211|2210.5|2210.2|2211.4|2211.1|2210.5|2210.2|209
1616777460000|2021-03-26 16:51:00|2210.3|2210|2210.1|2209.8|2210.7|2210.4|2210|2209.7|246
1616777470000|2021-03-26 16:51:10|2210.2|2209.9|2210.3|2210|2210.7|2210.4|2210.1|2209.8|184
1616777480000|2021-03-26 16:51:20|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.2|2209.9|57
1616777490000|2021-03-26 16:51:30|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|196
1616777500000|2021-03-26 16:51:40|2210.3|2210|2209.8|2209.5|2210.3|2210|2209.6|2209.3|148
1616777510000|2021-03-26 16:51:50|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.3|2209|109
1616777520000|2021-03-26 16:52:00|2209.3|2209|2209.7|2209.4|2209.8|2209.5|2209.3|2209|76
1616777530000|2021-03-26 16:52:10|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.5|2209.2|302
1616777540000|2021-03-26 16:52:20|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|131
1616777550000|2021-03-26 16:52:30|2209.8|2209.5|2210.2|2209.9|2210.2|2209.9|2209.5|2209.2|129
1616777560000|2021-03-26 16:52:40|2210.5|2210.2|2210|2209.7|2210.5|2210.2|2209.9|2209.6|33
1616777570000|2021-03-26 16:52:50|2209.9|2209.6|2210.4|2210.1|2210.6|2210.3|2209.8|2209.5|24
1616777580000|2021-03-26 16:53:00|2210.5|2210.2|2210.8|2210.5|2211.1|2210.8|2210.3|2210|81
1616777590000|2021-03-26 16:53:10|2210.5|2210.2|2211.3|2211|2211.4|2211.1|2210.5|2210.2|38
1616777600000|2021-03-26 16:53:20|2211.4|2211.1|2211.4|2211.1|2211.9|2211.6|2211.4|2211.1|77
1616777610000|2021-03-26 16:53:30|2211.3|2211|2210.6|2210.3|2211.3|2211|2210.3|2210|53
1616777620000|2021-03-26 16:53:40|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|10
1616777630000|2021-03-26 16:53:50|2210.7|2210.4|2209.9|2209.6|2210.7|2210.4|2209.8|2209.5|24
1616777640000|2021-03-26 16:54:00|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.1|2209.8|22
1616777650000|2021-03-26 16:54:10|2210.3|2210|2210|2209.7|2210.3|2210|2210|2209.7|22
1616777660000|2021-03-26 16:54:20|2209.7|2209.4|2209.1|2208.8|2209.7|2209.4|2208.9|2208.6|61
1616777670000|2021-03-26 16:54:30|2209|2208.7|2208.8|2208.5|2209.1|2208.8|2208.6|2208.3|50
1616777680000|2021-03-26 16:54:40|2208.7|2208.4|2209.1|2208.8|2209.1|2208.8|2208.6|2208.3|11
1616777690000|2021-03-26 16:54:50|2208.9|2208.6|2208.2|2207.9|2208.9|2208.6|2208|2207.7|74
1616777700000|2021-03-26 16:55:00|2208.3|2208|2208.3|2208|2208.6|2208.3|2208|2207.7|47
1616777710000|2021-03-26 16:55:10|2208|2207.7|2207.8|2207.5|2208.8|2208.5|2207.8|2207.5|39
1616777720000|2021-03-26 16:55:20|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.4|2207.1|39
1616777730000|2021-03-26 16:55:30|2207.8|2207.5|2207.4|2207.1|2207.8|2207.5|2207.4|2207.1|27
1616777740000|2021-03-26 16:55:40|2207.2|2206.9|2206.2|2205.9|2207.2|2206.9|2206.2|2205.9|56
1616777750000|2021-03-26 16:55:50|2206|2205.7|2206.1|2205.8|2206.3|2206|2205.8|2205.5|58
1616777760000|2021-03-26 16:56:00|2206.2|2205.9|2206.5|2206.2|2206.6|2206.3|2206.2|2205.9|53
1616777770000|2021-03-26 16:56:10|2206.8|2206.5|2206.8|2206.5|2207.3|2207|2206.8|2206.5|34
1616777780000|2021-03-26 16:56:20|2206.7|2206.4|2205.8|2205.5|2206.9|2206.6|2205.8|2205.5|80
1616777790000|2021-03-26 16:56:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.4|2205.1|37
1616777800000|2021-03-26 16:56:40|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|17
1616777810000|2021-03-26 16:56:50|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205.2|2204.9|34
1616777820000|2021-03-26 16:57:00|2205.3|2205|2205.4|2205.1|2205.5|2205.2|2205.1|2204.8|40
1616777830000|2021-03-26 16:57:10|2205.5|2205.2|2204.7|2204.4|2205.5|2205.2|2204.7|2204.4|29
1616777840000|2021-03-26 16:57:20|2204.6|2204.3|2205.4|2205.1|2205.4|2205.1|2204.6|2204.3|135
1616777850000|2021-03-26 16:57:30|2205.6|2205.3|2204.3|2204|2205.6|2205.3|2204.3|2204|148
1616777860000|2021-03-26 16:57:40|2204.4|2204.1|2203.6|2203.3|2204.4|2204.1|2203.5|2203.2|50
1616777870000|2021-03-26 16:57:50|2203.5|2203.2|2203.6|2203.3|2203.8|2203.5|2203.2|2202.9|28
1616777880000|2021-03-26 16:58:00|2203.3|2203|2204.1|2203.8|2204.1|2203.8|2203.3|2203|59
1616777890000|2021-03-26 16:58:10|2204|2203.7|2203.3|2203|2204|2203.7|2203.1|2202.8|63
1616777900000|2021-03-26 16:58:20|2203.4|2203.1|2202.8|2202.5|2203.4|2203.1|2202.8|2202.5|35
1616777910000|2021-03-26 16:58:30|2202.9|2202.6|2202.8|2202.5|2203.2|2202.9|2202.5|2202.2|35
1616777920000|2021-03-26 16:58:40|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.7|2202.4|22
1616777930000|2021-03-26 16:58:50|2202.8|2202.5|2202.9|2202.6|2203.1|2202.8|2202.7|2202.4|10
1616777940000|2021-03-26 16:59:00|2202.8|2202.5|2203.7|2203.4|2204|2203.7|2202.7|2202.4|132
1616777950000|2021-03-26 16:59:10|2203.4|2203.1|2203.7|2203.4|2203.7|2203.4|2203.4|2203.1|18
1616777960000|2021-03-26 16:59:20|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.5|2203.2|43
1616777970000|2021-03-26 16:59:30|2203.8|2203.5|2203.7|2203.4|2204.3|2204|2203.6|2203.3|71
1616777980000|2021-03-26 16:59:40|2203.1|2202.8|2203.2|2202.9|2203.5|2203.2|2203.1|2202.8|9
1616777990000|2021-03-26 16:59:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.1|2202.8|9
1616778000000|2021-03-26 17:00:00|2203.4|2203.1|2204.7|2204.4|2204.7|2204.4|2203.4|2203.1|73
1616778010000|2021-03-26 17:00:10|2204.9|2204.6|2204.1|2203.8|2205.5|2205.2|2204.1|2203.8|61
1616778020000|2021-03-26 17:00:20|2204.2|2203.9|2204.2|2203.9|2204.4|2204.1|2204.1|2203.8|48
1616778030000|2021-03-26 17:00:30|2204.4|2204.1|2205.3|2205|2205.3|2205|2204.4|2204.1|19
1616778040000|2021-03-26 17:00:40|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2204.8|2204.5|20
1616778050000|2021-03-26 17:00:50|2205|2204.7|2205.3|2205|2205.4|2205.1|2205|2204.7|17
1616778060000|2021-03-26 17:01:00|2205.2|2204.9|2205.9|2205.6|2205.9|2205.6|2204.8|2204.5|46
1616778070000|2021-03-26 17:01:10|2205.7|2205.4|2205.6|2205.3|2205.8|2205.5|2205.4|2205.1|25
1616778080000|2021-03-26 17:01:20|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.4|2205.1|34
1616778090000|2021-03-26 17:01:30|2205.6|2205.3|2206.2|2205.9|2206.4|2206.1|2205.5|2205.2|200
1616778100000|2021-03-26 17:01:40|2206.1|2205.8|2205.6|2205.3|2206.1|2205.8|2205.5|2205.2|85
1616778110000|2021-03-26 17:01:50|2205.5|2205.2|2205.8|2205.5|2206|2205.7|2205.5|2205.2|135
1616778120000|2021-03-26 17:02:00|2205.9|2205.6|2206.1|2205.8|2206.7|2206.4|2205.6|2205.3|199
1616778130000|2021-03-26 17:02:10|2206.3|2206|2205.8|2205.5|2206.3|2206|2205.8|2205.5|193
1616778140000|2021-03-26 17:02:20|2205.7|2205.4|2206.2|2205.9|2206.2|2205.9|2205.4|2205.1|182
1616778150000|2021-03-26 17:02:30|2206.3|2206|2206.3|2206|2206.3|2206|2205.7|2205.4|92
1616778160000|2021-03-26 17:02:40|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.1|2205.8|57
1616778170000|2021-03-26 17:02:50|2206.3|2206|2205.2|2204.9|2206.4|2206.1|2205.2|2204.9|171
1616778180000|2021-03-26 17:03:00|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205.2|2204.9|34
1616778190000|2021-03-26 17:03:10|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2204.5|2204.2|38
1616778200000|2021-03-26 17:03:20|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|44
1616778210000|2021-03-26 17:03:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|4
1616778220000|2021-03-26 17:03:40|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|4
1616778230000|2021-03-26 17:03:50|2205.9|2205.6|2206.4|2206.1|2206.4|2206.1|2205.9|2205.6|18
1616778240000|2021-03-26 17:04:00|2206.1|2205.8|2206.6|2206.3|2206.6|2206.3|2206.1|2205.8|13
1616778250000|2021-03-26 17:04:10|2206.4|2206.1|2205.9|2205.6|2206.4|2206.1|2205.9|2205.6|26
1616778260000|2021-03-26 17:04:20|2206.1|2205.8|2206.5|2206.2|2206.6|2206.3|2206.1|2205.8|13
1616778270000|2021-03-26 17:04:30|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.1|2205.8|11
1616778280000|2021-03-26 17:04:40|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|22
1616778290000|2021-03-26 17:04:50|2206.3|2206|2206.2|2205.9|2206.3|2206|2206|2205.7|7
1616778300000|2021-03-26 17:05:00|2206.1|2205.8|2206.5|2206.2|2206.5|2206.2|2206|2205.7|34
1616778310000|2021-03-26 17:05:10|2206.3|2206|2205.8|2205.5|2206.3|2206|2205|2204.7|56
1616778320000|2021-03-26 17:05:20|2205.6|2205.3|2205.7|2205.4|2205.9|2205.6|2205.3|2205|15
1616778330000|2021-03-26 17:05:30|2205.5|2205.2|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|11
1616778340000|2021-03-26 17:05:40|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.3|2205|11
1616778350000|2021-03-26 17:05:50|2205.4|2205.1|2205.6|2205.3|2205.7|2205.4|2205.2|2204.9|21
1616778360000|2021-03-26 17:06:00|2205.4|2205.1|2205.8|2205.5|2206|2205.7|2205.3|2205|33
1616778370000|2021-03-26 17:06:10|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|11
1616778380000|2021-03-26 17:06:20|2205.5|2205.2|2205.7|2205.4|2205.9|2205.6|2205.5|2205.2|8
1616778390000|2021-03-26 17:06:30|2205.9|2205.6|2205.6|2205.3|2206|2205.7|2205.1|2204.8|38
1616778400000|2021-03-26 17:06:40|2205.3|2205|2205.8|2205.5|2205.8|2205.5|2205.3|2205|38
1616778410000|2021-03-26 17:06:50|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|13
1616778420000|2021-03-26 17:07:00|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|16
1616778430000|2021-03-26 17:07:10|2206.4|2206.1|2206|2205.7|2206.5|2206.2|2205.9|2205.6|45
1616778440000|2021-03-26 17:07:20|2205.9|2205.6|2206.5|2206.2|2206.5|2206.2|2205.9|2205.6|23
1616778450000|2021-03-26 17:07:30|2206.6|2206.3|2207.3|2207|2207.5|2207.2|2206.3|2206|63
1616778460000|2021-03-26 17:07:40|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2206.6|2206.3|40
1616778470000|2021-03-26 17:07:50|2207.1|2206.8|2208.3|2208|2208.3|2208|2207.1|2206.8|61
1616778480000|2021-03-26 17:08:00|2208.2|2207.9|2208.9|2208.6|2208.9|2208.6|2208.2|2207.9|80
1616778490000|2021-03-26 17:08:10|2209.3|2209|2209.5|2209.2|2209.9|2209.6|2209.3|2209|45
1616778500000|2021-03-26 17:08:20|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.1|2208.8|47
1616778510000|2021-03-26 17:08:30|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209.1|2208.8|17
1616778520000|2021-03-26 17:08:40|2209.2|2208.9|2208.6|2208.3|2209.3|2209|2208.5|2208.2|21
1616778530000|2021-03-26 17:08:50|2208.7|2208.4|2208.2|2207.9|2208.7|2208.4|2208.1|2207.8|36
1616778540000|2021-03-26 17:09:00|2207.8|2207.5|2207.3|2207|2208.1|2207.8|2207.3|2207|91
1616778550000|2021-03-26 17:09:10|2207.2|2206.9|2207.5|2207.2|2207.5|2207.2|2207.1|2206.8|27
1616778560000|2021-03-26 17:09:20|2207.4|2207.1|2207.3|2207|2207.5|2207.2|2207.1|2206.8|16
1616778570000|2021-03-26 17:09:30|2207.2|2206.9|2207.6|2207.3|2207.7|2207.4|2207.2|2206.9|17
1616778580000|2021-03-26 17:09:40|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|13
1616778590000|2021-03-26 17:09:50|2207.6|2207.3|2207.7|2207.4|2207.8|2207.5|2207.5|2207.2|17
1616778600000|2021-03-26 17:10:00|2207.6|2207.3|2207.6|2207.3|2207.8|2207.5|2207.5|2207.2|21
1616778610000|2021-03-26 17:10:10|2208.1|2207.8|2208.6|2208.3|2209|2208.7|2208.1|2207.8|53
1616778620000|2021-03-26 17:10:20|2208.9|2208.6|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|39
1616778630000|2021-03-26 17:10:30|2208.9|2208.6|2208.8|2208.5|2209.4|2209.1|2208.7|2208.4|31
1616778640000|2021-03-26 17:10:40|2209|2208.7|2208.8|2208.5|2209.1|2208.8|2208.6|2208.3|44
1616778650000|2021-03-26 17:10:50|2208.7|2208.4|2208.2|2207.9|2208.9|2208.6|2208.2|2207.9|18
1616778660000|2021-03-26 17:11:00|2208.1|2207.8|2207.9|2207.6|2208.2|2207.9|2207.8|2207.5|20
1616778670000|2021-03-26 17:11:10|2208.1|2207.8|2208.6|2208.3|2208.6|2208.3|2208.1|2207.8|7
1616778680000|2021-03-26 17:11:20|2208.8|2208.5|2208.6|2208.3|2208.9|2208.6|2208.4|2208.1|21
1616778690000|2021-03-26 17:11:30|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|9
1616778700000|2021-03-26 17:11:40|2208.7|2208.4|2208.4|2208.1|2208.7|2208.4|2208.1|2207.8|16
1616778710000|2021-03-26 17:11:50|2208.6|2208.3|2208.3|2208|2208.6|2208.3|2208.3|2208|6
1616778720000|2021-03-26 17:12:00|2208.2|2207.9|2206.9|2206.6|2208.2|2207.9|2206.9|2206.6|24
1616778730000|2021-03-26 17:12:10|2206.8|2206.5|2206.3|2206|2206.9|2206.6|2206.3|2206|36
1616778740000|2021-03-26 17:12:20|2206.2|2205.9|2205.7|2205.4|2206.5|2206.2|2205.7|2205.4|31
1616778750000|2021-03-26 17:12:30|2205.9|2205.6|2205.8|2205.5|2206.2|2205.9|2205.7|2205.4|41
1616778760000|2021-03-26 17:12:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|19
1616778770000|2021-03-26 17:12:50|2205.3|2205|2205.8|2205.5|2206.1|2205.8|2205.1|2204.8|20
1616778780000|2021-03-26 17:13:00|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|16
1616778790000|2021-03-26 17:13:10|2205.7|2205.4|2205.3|2205|2205.7|2205.4|2205.2|2204.9|21
1616778800000|2021-03-26 17:13:20|2205|2204.7|2205|2204.7|2205|2204.7|2204.8|2204.5|21
1616778810000|2021-03-26 17:13:30|2204.7|2204.4|2204.3|2204|2204.7|2204.4|2204.1|2203.8|69
1616778820000|2021-03-26 17:13:40|2204.1|2203.8|2203.1|2202.8|2204.1|2203.8|2203.1|2202.8|66
1616778830000|2021-03-26 17:13:50|2203|2202.7|2203.7|2203.4|2203.9|2203.6|2202.6|2202.3|49
1616778840000|2021-03-26 17:14:00|2203.8|2203.5|2204.3|2204|2204.4|2204.1|2203.7|2203.4|186
1616778850000|2021-03-26 17:14:10|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.1|2203.8|15
1616778860000|2021-03-26 17:14:20|2204.6|2204.3|2205|2204.7|2205|2204.7|2204.6|2204.3|13
1616778870000|2021-03-26 17:14:30|2204.9|2204.6|2204|2203.7|2204.9|2204.6|2204|2203.7|23
1616778880000|2021-03-26 17:14:40|2203.8|2203.5|2204.8|2204.5|2204.8|2204.5|2203.8|2203.5|16
1616778890000|2021-03-26 17:14:50|2205.2|2204.9|2204.6|2204.3|2205.2|2204.9|2204.6|2204.3|51
1616778900000|2021-03-26 17:15:00|2204.7|2204.4|2205.4|2205.1|2205.7|2205.4|2204.7|2204.4|39
1616778910000|2021-03-26 17:15:10|2205.6|2205.3|2205.7|2205.4|2206.1|2205.8|2205.5|2205.2|39
1616778920000|2021-03-26 17:15:20|2205.8|2205.5|2205.9|2205.6|2206.1|2205.8|2205.7|2205.4|16
1616778930000|2021-03-26 17:15:30|2205.8|2205.5|2205.3|2205|2206|2205.7|2205.3|2205|23
1616778940000|2021-03-26 17:15:40|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2204.7|2204.4|22
1616778950000|2021-03-26 17:15:50|2205.3|2205|2204.8|2204.5|2205.3|2205|2204.6|2204.3|49
1616778960000|2021-03-26 17:16:00|2204.7|2204.4|2204.7|2204.4|2205|2204.7|2204.7|2204.4|41
1616778970000|2021-03-26 17:16:10|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2203.9|2203.6|45
1616778980000|2021-03-26 17:16:20|2204.2|2203.9|2204.4|2204.1|2204.7|2204.4|2204.2|2203.9|37
1616778990000|2021-03-26 17:16:30|2204.5|2204.2|2205.1|2204.8|2205.2|2204.9|2204.4|2204.1|29
1616779000000|2021-03-26 17:16:40|2205|2204.7|2204.4|2204.1|2205|2204.7|2204.3|2204|40
1616779010000|2021-03-26 17:16:50|2204.2|2203.9|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|25
1616779020000|2021-03-26 17:17:00|2204.2|2203.9|2204.6|2204.3|2204.8|2204.5|2204.2|2203.9|61
1616779030000|2021-03-26 17:17:10|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.5|2204.2|32
1616779040000|2021-03-26 17:17:20|2204.6|2204.3|2205.4|2205.1|2205.5|2205.2|2204.6|2204.3|50
1616779050000|2021-03-26 17:17:30|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2204.9|2204.6|63
1616779060000|2021-03-26 17:17:40|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.1|2204.8|64
1616779070000|2021-03-26 17:17:50|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.1|2204.8|22
1616779080000|2021-03-26 17:18:00|2205|2204.7|2205.3|2205|2205.3|2205|2204.5|2204.2|31
1616779090000|2021-03-26 17:18:10|2205.4|2205.1|2205.3|2205|2205.9|2205.6|2205.1|2204.8|52
1616779100000|2021-03-26 17:18:20|2205.1|2204.8|2205.2|2204.9|2205.4|2205.1|2204.8|2204.5|46
1616779110000|2021-03-26 17:18:30|2205.3|2205|2205.8|2205.5|2205.8|2205.5|2205.3|2205|29
1616779120000|2021-03-26 17:18:40|2205.7|2205.4|2205.2|2204.9|2205.7|2205.4|2204.8|2204.5|33
1616779130000|2021-03-26 17:18:50|2205.3|2205|2205.3|2205|2205.7|2205.4|2205.3|2205|16
1616779140000|2021-03-26 17:19:00|2205.1|2204.8|2204.8|2204.5|2205.4|2205.1|2204.7|2204.4|52
1616779150000|2021-03-26 17:19:10|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.6|2204.3|10
1616779160000|2021-03-26 17:19:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|23
1616779170000|2021-03-26 17:19:30|2204.5|2204.2|2204.7|2204.4|2204.8|2204.5|2204.4|2204.1|21
1616779180000|2021-03-26 17:19:40|2204.8|2204.5|2205.1|2204.8|2205.4|2205.1|2204.8|2204.5|26
1616779190000|2021-03-26 17:19:50|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.7|2204.4|12
1616779200000|2021-03-26 17:20:00|2204.4|2204.1|2204|2203.7|2204.4|2204.1|2203.9|2203.6|67
1616779210000|2021-03-26 17:20:10|2203.9|2203.6|2203|2202.7|2204|2203.7|2203|2202.7|88
1616779220000|2021-03-26 17:20:20|2203.1|2202.8|2203.2|2202.9|2203.4|2203.1|2202.6|2202.3|307
1616779230000|2021-03-26 17:20:30|2203.3|2203|2203.1|2202.8|2203.3|2203|2202.8|2202.5|44
1616779240000|2021-03-26 17:20:40|2203.3|2203|2203.5|2203.2|2203.7|2203.4|2203.2|2202.9|53
1616779250000|2021-03-26 17:20:50|2203.8|2203.5|2204.7|2204.4|2204.8|2204.5|2203.8|2203.5|32
1616779260000|2021-03-26 17:21:00|2204.9|2204.6|2205|2204.7|2205.3|2205|2204.9|2204.6|56
1616779270000|2021-03-26 17:21:10|2205.1|2204.8|2205.6|2205.3|2205.8|2205.5|2204.9|2204.6|43
1616779280000|2021-03-26 17:21:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.3|2205|29
1616779290000|2021-03-26 17:21:30|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2204.6|2204.3|37
1616779300000|2021-03-26 17:21:40|2205.4|2205.1|2205|2204.7|2205.5|2205.2|2205|2204.7|58
1616779310000|2021-03-26 17:21:50|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2204.8|2204.5|10
1616779320000|2021-03-26 17:22:00|2205.6|2205.3|2206.2|2205.9|2206.6|2206.3|2205.5|2205.2|64
1616779330000|2021-03-26 17:22:10|2206.3|2206|2206.8|2206.5|2207|2206.7|2206|2205.7|84
1616779340000|2021-03-26 17:22:20|2206.9|2206.6|2207|2206.7|2207.2|2206.9|2206.8|2206.5|72
1616779350000|2021-03-26 17:22:30|2206.9|2206.6|2207|2206.7|2207.5|2207.2|2206.9|2206.6|57
1616779360000|2021-03-26 17:22:40|2206.8|2206.5|2205.6|2205.3|2206.8|2206.5|2205.6|2205.3|62
1616779370000|2021-03-26 17:22:50|2205.5|2205.2|2205.1|2204.8|2206.1|2205.8|2205.1|2204.8|26
1616779380000|2021-03-26 17:23:00|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|14
1616779390000|2021-03-26 17:23:10|2205.6|2205.3|2205.2|2204.9|2205.6|2205.3|2205.2|2204.9|40
1616779400000|2021-03-26 17:23:20|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2204.7|2204.4|19
1616779410000|2021-03-26 17:23:30|2204.8|2204.5|2205.1|2204.8|2205.4|2205.1|2204.6|2204.3|119
1616779420000|2021-03-26 17:23:40|2205.3|2205|2205.8|2205.5|2206|2205.7|2205.3|2205|67
1616779430000|2021-03-26 17:23:50|2206.1|2205.8|2206.7|2206.4|2206.8|2206.5|2205.9|2205.6|40
1616779440000|2021-03-26 17:24:00|2206.6|2206.3|2205.7|2205.4|2206.6|2206.3|2205.5|2205.2|44
1616779450000|2021-03-26 17:24:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.1|2204.8|24
1616779460000|2021-03-26 17:24:20|2205.6|2205.3|2205.3|2205|2205.8|2205.5|2205.2|2204.9|11
1616779470000|2021-03-26 17:24:30|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|17
1616779480000|2021-03-26 17:24:40|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|26
1616779490000|2021-03-26 17:24:50|2206|2205.7|2205.4|2205.1|2206.1|2205.8|2205.4|2205.1|7
1616779500000|2021-03-26 17:25:00|2205.5|2205.2|2205.7|2205.4|2205.8|2205.5|2205.2|2204.9|37
1616779510000|2021-03-26 17:25:10|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2206|2205.7|21
1616779520000|2021-03-26 17:25:20|2206.3|2206|2206.2|2205.9|2206.3|2206|2205.8|2205.5|21
1616779530000|2021-03-26 17:25:30|2205.9|2205.6|2205.2|2204.9|2205.9|2205.6|2205.1|2204.8|33
1616779540000|2021-03-26 17:25:40|2205.1|2204.8|2204.7|2204.4|2205.1|2204.8|2204.6|2204.3|31
1616779550000|2021-03-26 17:25:50|2204.6|2204.3|2204.8|2204.5|2205|2204.7|2204.5|2204.2|25
1616779560000|2021-03-26 17:26:00|2204.3|2204|2204.9|2204.6|2205.1|2204.8|2204.3|2204|35
1616779570000|2021-03-26 17:26:10|2205.4|2205.1|2205.1|2204.8|2205.6|2205.3|2205|2204.7|23
1616779580000|2021-03-26 17:26:20|2205.3|2205|2205.2|2204.9|2205.5|2205.2|2205.1|2204.8|13
1616779590000|2021-03-26 17:26:30|2205|2204.7|2205|2204.7|2205|2204.7|2204.7|2204.4|21
1616779600000|2021-03-26 17:26:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1616779610000|2021-03-26 17:26:50|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205.2|2204.9|15
1616779620000|2021-03-26 17:27:00|2205|2204.7|2205.5|2205.2|2205.5|2205.2|2204.9|2204.6|23
1616779630000|2021-03-26 17:27:10|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.2|2204.9|19
1616779640000|2021-03-26 17:27:20|2206.1|2205.8|2207|2206.7|2207|2206.7|2206.1|2205.8|57
1616779650000|2021-03-26 17:27:30|2207.1|2206.8|2207.1|2206.8|2207.5|2207.2|2207|2206.7|85
1616779660000|2021-03-26 17:27:40|2206.9|2206.6|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|25
1616779670000|2021-03-26 17:27:50|2206.9|2206.6|2206.2|2205.9|2207|2206.7|2206.2|2205.9|26
1616779680000|2021-03-26 17:28:00|2205.9|2205.6|2206.3|2206|2206.3|2206|2205.9|2205.6|25
1616779690000|2021-03-26 17:28:10|2206.1|2205.8|2206|2205.7|2206.2|2205.9|2206|2205.7|13
1616779700000|2021-03-26 17:28:20|2205.9|2205.6|2205.1|2204.8|2205.9|2205.6|2205.1|2204.8|22
1616779710000|2021-03-26 17:28:30|2205.2|2204.9|2205.3|2205|2205.3|2205|2204.6|2204.3|46
1616779720000|2021-03-26 17:28:40|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|8
1616779730000|2021-03-26 17:28:50|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205|2204.7|19
1616779740000|2021-03-26 17:29:00|2205.3|2205|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|19
1616779750000|2021-03-26 17:29:10|2205.3|2205|2205.3|2205|2205.7|2205.4|2205.2|2204.9|24
1616779760000|2021-03-26 17:29:20|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|9
1616779770000|2021-03-26 17:29:30|2205.6|2205.3|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|2
1616779780000|2021-03-26 17:29:40|2205.3|2205|2205.3|2205|2205.3|2205|2204.9|2204.6|28
1616779790000|2021-03-26 17:29:50|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2204.7|2204.4|28
1616779800000|2021-03-26 17:30:00|2205.7|2205.4|2205.4|2205.1|2206|2205.7|2205.4|2205.1|30
1616779810000|2021-03-26 17:30:10|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|38
1616779820000|2021-03-26 17:30:20|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.2|2204.9|28
1616779830000|2021-03-26 17:30:30|2205.7|2205.4|2206.2|2205.9|2206.2|2205.9|2205.7|2205.4|101
1616779840000|2021-03-26 17:30:40|2206.3|2206|2206|2205.7|2206.3|2206|2206|2205.7|27
1616779850000|2021-03-26 17:30:50|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.6|2205.3|10
1616779860000|2021-03-26 17:31:00|2206.1|2205.8|2206|2205.7|2206.3|2206|2205.9|2205.6|13
1616779870000|2021-03-26 17:31:10|2206.1|2205.8|2205.6|2205.3|2206.1|2205.8|2205.5|2205.2|17
1616779880000|2021-03-26 17:31:20|2205.3|2205|2206.4|2206.1|2206.4|2206.1|2205.3|2205|54
1616779890000|2021-03-26 17:31:30|2206.5|2206.2|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|22
1616779900000|2021-03-26 17:31:40|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|15
1616779910000|2021-03-26 17:31:50|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|3
1616779920000|2021-03-26 17:32:00|2206.6|2206.3|2206.4|2206.1|2207|2206.7|2206.4|2206.1|41
1616779930000|2021-03-26 17:32:10|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.3|2206|19
1616779940000|2021-03-26 17:32:20|2206.4|2206.1|2205.5|2205.2|2206.5|2206.2|2205.5|2205.2|39
1616779950000|2021-03-26 17:32:30|2205.6|2205.3|2206.6|2206.3|2206.6|2206.3|2205.6|2205.3|46
1616779960000|2021-03-26 17:32:40|2206.8|2206.5|2206.7|2206.4|2207|2206.7|2206.6|2206.3|15
1616779970000|2021-03-26 17:32:50|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.1|2205.8|29
1616779980000|2021-03-26 17:33:00|2206.2|2205.9|2206.7|2206.4|2206.7|2206.4|2206.2|2205.9|34
1616779990000|2021-03-26 17:33:10|2206.9|2206.6|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|14
1616780000000|2021-03-26 17:33:20|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.2|2205.9|32
1616780010000|2021-03-26 17:33:30|2206.9|2206.6|2206.6|2206.3|2206.9|2206.6|2206.5|2206.2|27
1616780020000|2021-03-26 17:33:40|2206.7|2206.4|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|9
1616780030000|2021-03-26 17:33:50|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.7|2205.4|10
1616780040000|2021-03-26 17:34:00|2205.8|2205.5|2206|2205.7|2206.1|2205.8|2205.8|2205.5|26
1616780050000|2021-03-26 17:34:10|2205.7|2205.4|2205.8|2205.5|2206|2205.7|2205.7|2205.4|16
1616780060000|2021-03-26 17:34:20|2205.9|2205.6|2205.4|2205.1|2206.1|2205.8|2205.3|2205|51
1616780070000|2021-03-26 17:34:30|2205.5|2205.2|2205.8|2205.5|2205.9|2205.6|2205.3|2205|31
1616780080000|2021-03-26 17:34:40|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.2|2204.9|24
1616780090000|2021-03-26 17:34:50|2205.7|2205.4|2205.2|2204.9|2205.7|2205.4|2205|2204.7|22
1616780100000|2021-03-26 17:35:00|2205|2204.7|2205.7|2205.4|2205.7|2205.4|2204.9|2204.6|25
1616780110000|2021-03-26 17:35:10|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.3|2205|20
1616780120000|2021-03-26 17:35:20|2205.8|2205.5|2205.1|2204.8|2205.8|2205.5|2205|2204.7|35
1616780130000|2021-03-26 17:35:30|2204.8|2204.5|2204.2|2203.9|2204.8|2204.5|2204.1|2203.8|73
1616780140000|2021-03-26 17:35:40|2204.3|2204|2204|2203.7|2204.3|2204|2203.8|2203.5|96
1616780150000|2021-03-26 17:35:50|2203.7|2203.4|2202.8|2202.5|2204|2203.7|2202.8|2202.5|72
1616780160000|2021-03-26 17:36:00|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.2|2201.9|48
1616780170000|2021-03-26 17:36:10|2202.9|2202.6|2203.5|2203.2|2203.7|2203.4|2202.9|2202.6|48
1616780180000|2021-03-26 17:36:20|2203.4|2203.1|2203|2202.7|2203.5|2203.2|2202.8|2202.5|36
1616780190000|2021-03-26 17:36:30|2202.7|2202.4|2201.3|2201|2202.7|2202.4|2201.1|2200.8|227
1616780200000|2021-03-26 17:36:40|2201.1|2200.8|2200.7|2200.4|2201.4|2201.1|2200.7|2200.4|33
1616780210000|2021-03-26 17:36:50|2200.8|2200.5|2201.3|2201|2201.5|2201.2|2200.8|2200.5|41
1616780220000|2021-03-26 17:37:00|2201.4|2201.1|2201.7|2201.4|2202.1|2201.8|2201.4|2201.1|113
1616780230000|2021-03-26 17:37:10|2201.1|2200.8|2201.1|2200.8|2201.3|2201|2200.8|2200.5|28
1616780240000|2021-03-26 17:37:20|2200.7|2200.4|2201.8|2201.5|2202.1|2201.8|2200.7|2200.4|43
1616780250000|2021-03-26 17:37:30|2201.6|2201.3|2202|2201.7|2202|2201.7|2201.5|2201.2|29
1616780260000|2021-03-26 17:37:40|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|10
1616780270000|2021-03-26 17:37:50|2201.7|2201.4|2201.3|2201|2201.7|2201.4|2201.3|2201|12
1616780280000|2021-03-26 17:38:00|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.1|2200.8|35
1616780290000|2021-03-26 17:38:10|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|19
1616780300000|2021-03-26 17:38:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|29
1616780310000|2021-03-26 17:38:30|2201.9|2201.6|2199.9|2199.6|2201.9|2201.6|2199.9|2199.6|219
1616780320000|2021-03-26 17:38:40|2199.6|2199.3|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|69
1616780330000|2021-03-26 17:38:50|2199.5|2199.2|2199.6|2199.3|2199.8|2199.5|2199.4|2199.1|21
1616780340000|2021-03-26 17:39:00|2199.7|2199.4|2199.3|2199|2199.7|2199.4|2199.2|2198.9|23
1616780350000|2021-03-26 17:39:10|2199.4|2199.1|2198.9|2198.6|2199.5|2199.2|2198.9|2198.6|37
1616780360000|2021-03-26 17:39:20|2198.8|2198.5|2199.4|2199.1|2199.4|2199.1|2198.7|2198.4|23
1616780370000|2021-03-26 17:39:30|2199.5|2199.2|2199.8|2199.5|2200.2|2199.9|2199.5|2199.2|41
1616780380000|2021-03-26 17:39:40|2199.9|2199.6|2198.9|2198.6|2199.9|2199.6|2198.9|2198.6|27
1616780390000|2021-03-26 17:39:50|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2198.8|2198.5|21
1616780400000|2021-03-26 17:40:00|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|26
1616780410000|2021-03-26 17:40:10|2199|2198.7|2199.2|2198.9|2199.4|2199.1|2198.8|2198.5|25
1616780420000|2021-03-26 17:40:20|2199.1|2198.8|2199.9|2199.6|2199.9|2199.6|2199.1|2198.8|24
1616780430000|2021-03-26 17:40:30|2200|2199.7|2200.2|2199.9|2200.5|2200.2|2199.8|2199.5|61
1616780440000|2021-03-26 17:40:40|2200.1|2199.8|2199.7|2199.4|2200.1|2199.8|2199.6|2199.3|42
1616780450000|2021-03-26 17:40:50|2199.3|2199|2198.5|2198.2|2199.4|2199.1|2198.4|2198.1|60
1616780460000|2021-03-26 17:41:00|2198.4|2198.1|2198.7|2198.4|2198.8|2198.5|2198.2|2197.9|25
1616780470000|2021-03-26 17:41:10|2198.5|2198.2|2198.6|2198.3|2198.8|2198.5|2198.2|2197.9|45
1616780480000|2021-03-26 17:41:20|2198.4|2198.1|2198|2197.7|2198.4|2198.1|2197.9|2197.6|65
1616780490000|2021-03-26 17:41:30|2198.4|2198.1|2198.7|2198.4|2198.8|2198.5|2198.2|2197.9|46
1616780500000|2021-03-26 17:41:40|2198.6|2198.3|2198.1|2197.8|2198.6|2198.3|2198|2197.7|22
1616780510000|2021-03-26 17:41:50|2198.2|2197.9|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|17
1616780520000|2021-03-26 17:42:00|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|20
1616780530000|2021-03-26 17:42:10|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198|2197.7|31
1616780540000|2021-03-26 17:42:20|2198.4|2198.1|2198.2|2197.9|2198.8|2198.5|2198.2|2197.9|48
1616780550000|2021-03-26 17:42:30|2198.1|2197.8|2198.3|2198|2198.7|2198.4|2198.1|2197.8|23
1616780560000|2021-03-26 17:42:40|2198.2|2197.9|2197.8|2197.5|2198.3|2198|2197.8|2197.5|38
1616780570000|2021-03-26 17:42:50|2197.9|2197.6|2197.3|2197|2197.9|2197.6|2197.3|2197|76
1616780580000|2021-03-26 17:43:00|2197.2|2196.9|2197.6|2197.3|2198|2197.7|2197.2|2196.9|62
1616780590000|2021-03-26 17:43:10|2197.5|2197.2|2197.3|2197|2197.6|2197.3|2197.3|2197|24
1616780600000|2021-03-26 17:43:20|2197.5|2197.2|2197.3|2197|2197.6|2197.3|2197.3|2197|29
1616780610000|2021-03-26 17:43:30|2197.2|2196.9|2197.3|2197|2197.4|2197.1|2197.2|2196.9|98
1616780620000|2021-03-26 17:43:40|2197.4|2197.1|2196.8|2196.5|2197.5|2197.2|2196.8|2196.5|163
1616780630000|2021-03-26 17:43:50|2196.7|2196.4|2196.3|2196|2196.9|2196.6|2196.1|2195.8|321
1616780640000|2021-03-26 17:44:00|2196.4|2196.1|2195.9|2195.6|2196.7|2196.4|2195.9|2195.6|178
1616780650000|2021-03-26 17:44:10|2195.7|2195.4|2195|2194.7|2195.7|2195.4|2194.9|2194.6|59
1616780660000|2021-03-26 17:44:20|2195.3|2195|2195.1|2194.8|2195.7|2195.4|2194.9|2194.6|84
1616780670000|2021-03-26 17:44:30|2194.9|2194.6|2195|2194.7|2195.2|2194.9|2194.8|2194.5|16
1616780680000|2021-03-26 17:44:40|2194.9|2194.6|2194.5|2194.2|2195.1|2194.8|2194.5|2194.2|33
1616780690000|2021-03-26 17:44:50|2194.7|2194.4|2194.6|2194.3|2194.9|2194.6|2194.5|2194.2|31
1616780700000|2021-03-26 17:45:00|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.1|2193.8|100
1616780710000|2021-03-26 17:45:10|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194|2193.7|40
1616780720000|2021-03-26 17:45:20|2194.5|2194.2|2194.5|2194.2|2194.7|2194.4|2194.1|2193.8|55
1616780730000|2021-03-26 17:45:30|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.1|2193.8|94
1616780740000|2021-03-26 17:45:40|2194.1|2193.8|2193.6|2193.3|2194.2|2193.9|2193.5|2193.2|52
1616780750000|2021-03-26 17:45:50|2193.4|2193.1|2192.7|2192.4|2193.5|2193.2|2192.7|2192.4|44
1616780760000|2021-03-26 17:46:00|2192.6|2192.3|2193.2|2192.9|2193.3|2193|2192.3|2192|93
1616780770000|2021-03-26 17:46:10|2193|2192.7|2192.3|2192|2193.5|2193.2|2192.3|2192|20
1616780780000|2021-03-26 17:46:20|2192.1|2191.8|2191.2|2190.9|2192.1|2191.8|2191.2|2190.9|222
1616780790000|2021-03-26 17:46:30|2191.1|2190.8|2191|2190.7|2191.3|2191|2190.8|2190.5|46
1616780800000|2021-03-26 17:46:40|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.6|2190.3|22
1616780810000|2021-03-26 17:46:50|2190.6|2190.3|2191.1|2190.8|2191.2|2190.9|2190.5|2190.2|52
1616780820000|2021-03-26 17:47:00|2191.2|2190.9|2190.9|2190.6|2191.4|2191.1|2190.6|2190.3|56
1616780830000|2021-03-26 17:47:10|2191.1|2190.8|2191.7|2191.4|2191.9|2191.6|2190.9|2190.6|56
1616780840000|2021-03-26 17:47:20|2191.5|2191.2|2191.3|2191|2191.7|2191.4|2191.3|2191|30
1616780850000|2021-03-26 17:47:30|2191.2|2190.9|2191.8|2191.5|2191.8|2191.5|2191.1|2190.8|62
1616780860000|2021-03-26 17:47:40|2191.9|2191.6|2191.9|2191.6|2192.5|2192.2|2191.7|2191.4|79
1616780870000|2021-03-26 17:47:50|2192.1|2191.8|2191.2|2190.9|2192.1|2191.8|2191.2|2190.9|20
1616780880000|2021-03-26 17:48:00|2191.3|2191|2191|2190.7|2191.3|2191|2190.7|2190.4|33
1616780890000|2021-03-26 17:48:10|2190.9|2190.6|2190.3|2190|2190.9|2190.6|2190.1|2189.8|156
1616780900000|2021-03-26 17:48:20|2190.4|2190.1|2189.9|2189.6|2190.4|2190.1|2189.6|2189.3|56
1616780910000|2021-03-26 17:48:30|2189.6|2189.3|2190.2|2189.9|2190.3|2190|2189.6|2189.3|89
1616780920000|2021-03-26 17:48:40|2190.1|2189.8|2190.4|2190.1|2190.5|2190.2|2190.1|2189.8|54
1616780930000|2021-03-26 17:48:50|2190.3|2190|2190.4|2190.1|2190.7|2190.4|2190.3|2190|132
1616780940000|2021-03-26 17:49:00|2190.5|2190.2|2188.7|2188.4|2190.5|2190.2|2188.7|2188.4|125
1616780950000|2021-03-26 17:49:10|2188.4|2188.1|2188|2187.7|2188.5|2188.2|2187.1|2186.8|163
1616780960000|2021-03-26 17:49:20|2187.9|2187.6|2187|2186.7|2187.9|2187.6|2186.9|2186.6|50
1616780970000|2021-03-26 17:49:30|2187.1|2186.8|2186.2|2185.9|2187.2|2186.9|2186.2|2185.9|118
1616780980000|2021-03-26 17:49:40|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185.5|2185.2|97
1616780990000|2021-03-26 17:49:50|2186|2185.7|2187|2186.7|2187|2186.7|2185.9|2185.6|129
1616781000000|2021-03-26 17:50:00|2186.8|2186.5|2187.1|2186.8|2187.4|2187.1|2186.5|2186.2|60
1616781010000|2021-03-26 17:50:10|2187|2186.7|2188.6|2188.3|2188.9|2188.6|2186.5|2186.2|166
1616781020000|2021-03-26 17:50:20|2188.8|2188.5|2189.7|2189.4|2189.9|2189.6|2188.6|2188.3|120
1616781030000|2021-03-26 17:50:30|2190|2189.7|2190.5|2190.2|2190.5|2190.2|2189.8|2189.5|99
1616781040000|2021-03-26 17:50:40|2190.6|2190.3|2190.7|2190.4|2191.2|2190.9|2190.4|2190.1|106
1616781050000|2021-03-26 17:50:50|2190.8|2190.5|2191.1|2190.8|2191.3|2191|2190.8|2190.5|67
1616781060000|2021-03-26 17:51:00|2191|2190.7|2191.5|2191.2|2192|2191.7|2190.8|2190.5|106
1616781070000|2021-03-26 17:51:10|2191.4|2191.1|2191.9|2191.6|2192.1|2191.8|2191.2|2190.9|180
1616781080000|2021-03-26 17:51:20|2191.7|2191.4|2193.2|2192.9|2193.4|2193.1|2191.4|2191.1|127
1616781090000|2021-03-26 17:51:30|2193.1|2192.8|2192.5|2192.2|2193.2|2192.9|2192.5|2192.2|94
1616781100000|2021-03-26 17:51:40|2192.8|2192.5|2192.6|2192.3|2192.9|2192.6|2192.4|2192.1|37
1616781110000|2021-03-26 17:51:50|2192.5|2192.2|2192.1|2191.8|2192.5|2192.2|2191.9|2191.6|63
1616781120000|2021-03-26 17:52:00|2191.4|2191.1|2190.4|2190.1|2191.7|2191.4|2190.4|2190.1|82
1616781130000|2021-03-26 17:52:10|2190.5|2190.2|2190.1|2189.8|2190.7|2190.4|2189.7|2189.4|306
1616781140000|2021-03-26 17:52:20|2190.2|2189.9|2191.6|2191.3|2191.6|2191.3|2190.2|2189.9|78
1616781150000|2021-03-26 17:52:30|2192|2191.7|2192.3|2192|2192.3|2192|2191.4|2191.1|48
1616781160000|2021-03-26 17:52:40|2192.2|2191.9|2192.3|2192|2192.4|2192.1|2191.9|2191.6|27
1616781170000|2021-03-26 17:52:50|2192.5|2192.2|2193.1|2192.8|2193.2|2192.9|2192.4|2192.1|80
1616781180000|2021-03-26 17:53:00|2193.3|2193|2193.1|2192.8|2193.3|2193|2192.7|2192.4|85
1616781190000|2021-03-26 17:53:10|2192.9|2192.6|2193.3|2193|2193.4|2193.1|2192.8|2192.5|15
1616781200000|2021-03-26 17:53:20|2193.2|2192.9|2193.6|2193.3|2193.6|2193.3|2193.1|2192.8|41
1616781210000|2021-03-26 17:53:30|2193.3|2193|2191.7|2191.4|2193.3|2193|2191.7|2191.4|43
1616781220000|2021-03-26 17:53:40|2191.6|2191.3|2191.2|2190.9|2191.6|2191.3|2191|2190.7|25
1616781230000|2021-03-26 17:53:50|2191.4|2191.1|2191.8|2191.5|2192.3|2192|2191.3|2191|36
1616781240000|2021-03-26 17:54:00|2191.7|2191.4|2190.8|2190.5|2192|2191.7|2190.7|2190.4|64
1616781250000|2021-03-26 17:54:10|2190.9|2190.6|2191.1|2190.8|2191.3|2191|2190.8|2190.5|86
1616781260000|2021-03-26 17:54:20|2191|2190.7|2192.3|2192|2192.3|2192|2191|2190.7|55
1616781270000|2021-03-26 17:54:30|2192.1|2191.8|2192.5|2192.2|2192.6|2192.3|2192|2191.7|43
1616781280000|2021-03-26 17:54:40|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2191.8|2191.5|62
1616781290000|2021-03-26 17:54:50|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.8|2191.5|10
1616781300000|2021-03-26 17:55:00|2192.3|2192|2191.6|2191.3|2192.3|2192|2191.3|2191|65
1616781310000|2021-03-26 17:55:10|2191.8|2191.5|2192.5|2192.2|2192.5|2192.2|2191.8|2191.5|21
1616781320000|2021-03-26 17:55:20|2192.7|2192.4|2192.1|2191.8|2192.7|2192.4|2192.1|2191.8|19
1616781330000|2021-03-26 17:55:30|2192|2191.7|2191.8|2191.5|2192.3|2192|2191.8|2191.5|124
1616781340000|2021-03-26 17:55:40|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2190.9|2190.6|40
1616781350000|2021-03-26 17:55:50|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.2|2190.9|24
1616781360000|2021-03-26 17:56:00|2191.7|2191.4|2191.3|2191|2191.8|2191.5|2191.3|2191|78
1616781370000|2021-03-26 17:56:10|2191.5|2191.2|2191.9|2191.6|2192.1|2191.8|2191.5|2191.2|87
1616781380000|2021-03-26 17:56:20|2191.8|2191.5|2191.4|2191.1|2192.1|2191.8|2191.3|2191|121
1616781390000|2021-03-26 17:56:30|2191.6|2191.3|2191|2190.7|2191.6|2191.3|2191|2190.7|50
1616781400000|2021-03-26 17:56:40|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.2|2189.9|54
1616781410000|2021-03-26 17:56:50|2190.6|2190.3|2190.1|2189.8|2190.8|2190.5|2189.9|2189.6|58
1616781420000|2021-03-26 17:57:00|2190|2189.7|2189.9|2189.6|2190|2189.7|2188.5|2188.2|408
1616781430000|2021-03-26 17:57:10|2189.8|2189.5|2190.3|2190|2190.3|2190|2189.6|2189.3|59
1616781440000|2021-03-26 17:57:20|2190.4|2190.1|2190.6|2190.3|2190.8|2190.5|2190.4|2190.1|12
1616781450000|2021-03-26 17:57:30|2190.7|2190.4|2191.4|2191.1|2191.5|2191.2|2190.6|2190.3|115
1616781460000|2021-03-26 17:57:40|2191.1|2190.8|2191.3|2191|2191.3|2191|2190.3|2190|48
1616781470000|2021-03-26 17:57:50|2191.1|2190.8|2190.7|2190.4|2191.2|2190.9|2190.7|2190.4|36
1616781480000|2021-03-26 17:58:00|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.2|2189.9|58
1616781490000|2021-03-26 17:58:10|2190.9|2190.6|2191.6|2191.3|2191.8|2191.5|2190.8|2190.5|37
1616781500000|2021-03-26 17:58:20|2191.8|2191.5|2191.5|2191.2|2191.8|2191.5|2191.2|2190.9|46
1616781510000|2021-03-26 17:58:30|2191.6|2191.3|2192|2191.7|2192.1|2191.8|2191.6|2191.3|24
1616781520000|2021-03-26 17:58:40|2191.9|2191.6|2191.4|2191.1|2191.9|2191.6|2191.2|2190.9|16
1616781530000|2021-03-26 17:58:50|2191.3|2191|2191.4|2191.1|2191.5|2191.2|2191|2190.7|17
1616781540000|2021-03-26 17:59:00|2191.3|2191|2191.5|2191.2|2192.3|2192|2191.1|2190.8|24
1616781550000|2021-03-26 17:59:10|2191.4|2191.1|2190.7|2190.4|2191.4|2191.1|2190.7|2190.4|9
1616781560000|2021-03-26 17:59:20|2191.6|2191.3|2191.3|2191|2191.6|2191.3|2191.3|2191|5
1616781570000|2021-03-26 17:59:30|2190.7|2190.4|2191.6|2191.3|2191.6|2191.3|2190.7|2190.4|8
1616781580000|2021-03-26 17:59:40|2191.3|2191|2190.7|2190.4|2191.4|2191.1|2190.7|2190.4|14
1616781590000|2021-03-26 17:59:50|2190.8|2190.5|2191.3|2191|2191.3|2191|2190.8|2190.5|7
1616781600000|2021-03-26 18:00:00|2190.8|2190.5|2191.4|2191.1|2191.5|2191.2|2190.8|2190.5|40
1616781610000|2021-03-26 18:00:10|2191.6|2191.3|2191.5|2191.2|2192|2191.7|2191.1|2190.8|28
1616781620000|2021-03-26 18:00:20|2191.2|2190.9|2190.9|2190.6|2191.7|2191.4|2190.9|2190.6|21
1616781630000|2021-03-26 18:00:30|2190.8|2190.5|2189.4|2189.1|2191|2190.7|2188.8|2188.5|91
1616781640000|2021-03-26 18:00:40|2189.5|2189.2|2189.3|2189|2190|2189.7|2189.3|2189|30
1616781650000|2021-03-26 18:00:50|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2189.1|2188.8|12
1616781660000|2021-03-26 18:01:00|2189.1|2188.8|2189.6|2189.3|2189.6|2189.3|2189|2188.7|20
1616781670000|2021-03-26 18:01:10|2189.7|2189.4|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|15
1616781680000|2021-03-26 18:01:20|2189.8|2189.5|2190|2189.7|2190.1|2189.8|2189.6|2189.3|14
1616781690000|2021-03-26 18:01:30|2190.1|2189.8|2190.5|2190.2|2190.5|2190.2|2190|2189.7|33
1616781700000|2021-03-26 18:01:40|2190.6|2190.3|2189.3|2189|2190.6|2190.3|2189.3|2189|50
1616781710000|2021-03-26 18:01:50|2189.4|2189.1|2189.2|2188.9|2189.7|2189.4|2189.2|2188.9|18
1616781720000|2021-03-26 18:02:00|2188.9|2188.6|2188.9|2188.6|2189.3|2189|2188.7|2188.4|25
1616781730000|2021-03-26 18:02:10|2188.6|2188.3|2187.4|2187.1|2188.8|2188.5|2187.1|2186.8|134
1616781740000|2021-03-26 18:02:20|2187.3|2187|2187.2|2186.9|2187.6|2187.3|2187.1|2186.8|70
1616781750000|2021-03-26 18:02:30|2187.4|2187.1|2189|2188.7|2189.1|2188.8|2187.1|2186.8|176
1616781760000|2021-03-26 18:02:40|2189.4|2189.1|2190.4|2190.1|2191.3|2191|2189.4|2189.1|95
1616781770000|2021-03-26 18:02:50|2190.3|2190|2190.5|2190.2|2190.9|2190.6|2190.1|2189.8|97
1616781780000|2021-03-26 18:03:00|2190.6|2190.3|2192|2191.7|2192.2|2191.9|2190.6|2190.3|71
1616781790000|2021-03-26 18:03:10|2192.3|2192|2191.9|2191.6|2192.8|2192.5|2191.4|2191.1|82
1616781800000|2021-03-26 18:03:20|2191.5|2191.2|2192.2|2191.9|2192.2|2191.9|2191.5|2191.2|20
1616781810000|2021-03-26 18:03:30|2191.7|2191.4|2191.2|2190.9|2191.7|2191.4|2191.1|2190.8|115
1616781820000|2021-03-26 18:03:40|2191.3|2191|2190.7|2190.4|2191.5|2191.2|2190.7|2190.4|38
1616781830000|2021-03-26 18:03:50|2190.8|2190.5|2189.4|2189.1|2190.9|2190.6|2189.4|2189.1|33
1616781840000|2021-03-26 18:04:00|2189|2188.7|2188.3|2188|2189|2188.7|2188|2187.7|98
1616781850000|2021-03-26 18:04:10|2188.2|2187.9|2188.1|2187.8|2188.7|2188.4|2187.8|2187.5|73
1616781860000|2021-03-26 18:04:20|2188.3|2188|2187.7|2187.4|2188.7|2188.4|2187.6|2187.3|50
1616781870000|2021-03-26 18:04:30|2187.8|2187.5|2188.9|2188.6|2188.9|2188.6|2187.7|2187.4|39
1616781880000|2021-03-26 18:04:40|2189|2188.7|2188.9|2188.6|2189.2|2188.9|2188.4|2188.1|70
1616781890000|2021-03-26 18:04:50|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188|2187.7|29
1616781900000|2021-03-26 18:05:00|2189|2188.7|2190.2|2189.9|2190.2|2189.9|2188.8|2188.5|37
1616781910000|2021-03-26 18:05:10|2190.1|2189.8|2189.2|2188.9|2190.1|2189.8|2189|2188.7|112
1616781920000|2021-03-26 18:05:20|2189.1|2188.8|2189.8|2189.5|2190.2|2189.9|2189|2188.7|41
1616781930000|2021-03-26 18:05:30|2190|2189.7|2190|2189.7|2190.6|2190.3|2189.8|2189.5|33
1616781940000|2021-03-26 18:05:40|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189|2188.7|35
1616781950000|2021-03-26 18:05:50|2189.8|2189.5|2189.3|2189|2190.1|2189.8|2189.3|2189|19
1616781960000|2021-03-26 18:06:00|2189.2|2188.9|2188.3|2188|2189.2|2188.9|2188.3|2188|48
1616781970000|2021-03-26 18:06:10|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.1|2187.8|30
1616781980000|2021-03-26 18:06:20|2188.6|2188.3|2187.4|2187.1|2188.6|2188.3|2187.3|2187|35
1616781990000|2021-03-26 18:06:30|2187.2|2186.9|2186.9|2186.6|2187.7|2187.4|2186.6|2186.3|269
1616782000000|2021-03-26 18:06:40|2186.8|2186.5|2185.4|2185.1|2186.8|2186.5|2185.1|2184.8|209
1616782010000|2021-03-26 18:06:50|2185.5|2185.2|2184.7|2184.4|2186|2185.7|2184.6|2184.3|191
1616782020000|2021-03-26 18:07:00|2184.9|2184.6|2185.4|2185.1|2185.8|2185.5|2184.9|2184.6|163
1616782030000|2021-03-26 18:07:10|2185.8|2185.5|2184|2183.7|2185.8|2185.5|2184|2183.7|200
1616782040000|2021-03-26 18:07:20|2184.1|2183.8|2182.3|2182|2184.1|2183.8|2182.1|2181.8|347
1616782050000|2021-03-26 18:07:30|2182.2|2181.9|2181.3|2181|2182.4|2182.1|2180.8|2180.5|236
1616782060000|2021-03-26 18:07:40|2181.4|2181.1|2182|2181.7|2182.9|2182.6|2181.3|2181|232
1616782070000|2021-03-26 18:07:50|2182.1|2181.8|2181|2180.7|2182.1|2181.8|2181|2180.7|96
1616782080000|2021-03-26 18:08:00|2181.1|2180.8|2181.4|2181.1|2181.6|2181.3|2180.9|2180.6|73
1616782090000|2021-03-26 18:08:10|2181.5|2181.2|2181.4|2181.1|2182.1|2181.8|2181.3|2181|124
1616782100000|2021-03-26 18:08:20|2181.5|2181.2|2183.3|2183|2183.3|2183|2181.2|2180.9|137
1616782110000|2021-03-26 18:08:30|2183.1|2182.8|2182.5|2182.2|2183.4|2183.1|2182.4|2182.1|97
1616782120000|2021-03-26 18:08:40|2182.2|2181.9|2181.7|2181.4|2182.6|2182.3|2181.4|2181.1|60
1616782130000|2021-03-26 18:08:50|2181.9|2181.6|2181.1|2180.8|2181.9|2181.6|2181.1|2180.8|19
1616782140000|2021-03-26 18:09:00|2181.2|2180.9|2181|2180.7|2181.3|2181|2180.2|2179.9|291
1616782150000|2021-03-26 18:09:10|2181.3|2181|2180.8|2180.5|2181.3|2181|2180.2|2179.9|58
1616782160000|2021-03-26 18:09:20|2180.4|2180.1|2179.5|2179.2|2180.6|2180.3|2179.5|2179.2|104
1616782170000|2021-03-26 18:09:30|2179.6|2179.3|2179.4|2179.1|2179.7|2179.4|2179.3|2179|33
1616782180000|2021-03-26 18:09:40|2179.6|2179.3|2180|2179.7|2180|2179.7|2178.9|2178.6|211
1616782190000|2021-03-26 18:09:50|2180.1|2179.8|2179.3|2179|2180.5|2180.2|2179.3|2179|51
1616782200000|2021-03-26 18:10:00|2179.5|2179.2|2180.5|2180.2|2180.8|2180.5|2179.5|2179.2|99
1616782210000|2021-03-26 18:10:10|2180.6|2180.3|2181.7|2181.4|2181.9|2181.6|2180.6|2180.3|202
1616782220000|2021-03-26 18:10:20|2181.6|2181.3|2182.1|2181.8|2182.3|2182|2181.3|2181|154
1616782230000|2021-03-26 18:10:30|2181.9|2181.6|2181.3|2181|2181.9|2181.6|2181|2180.7|45
1616782240000|2021-03-26 18:10:40|2181|2180.7|2180.8|2180.5|2181.4|2181.1|2180.6|2180.3|53
1616782250000|2021-03-26 18:10:50|2181|2180.7|2180.7|2180.4|2181|2180.7|2180.5|2180.2|28
1616782260000|2021-03-26 18:11:00|2180.6|2180.3|2181.1|2180.8|2181.3|2181|2180.4|2180.1|66
1616782270000|2021-03-26 18:11:10|2181.3|2181|2180.9|2180.6|2181.7|2181.4|2180.9|2180.6|63
1616782280000|2021-03-26 18:11:20|2180.8|2180.5|2179.2|2178.9|2180.8|2180.5|2179.2|2178.9|328
1616782290000|2021-03-26 18:11:30|2179.1|2178.8|2179.1|2178.8|2179.4|2179.1|2178.8|2178.5|79
1616782300000|2021-03-26 18:11:40|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.1|2177.8|143
1616782310000|2021-03-26 18:11:50|2178.6|2178.3|2178.5|2178.2|2178.8|2178.5|2178.4|2178.1|21
1616782320000|2021-03-26 18:12:00|2178.4|2178.1|2178.2|2177.9|2179.4|2179.1|2177.8|2177.5|102
1616782330000|2021-03-26 18:12:10|2178.3|2178|2177.1|2176.8|2178.4|2178.1|2177|2176.7|90
1616782340000|2021-03-26 18:12:20|2177.3|2177|2176.2|2175.9|2177.3|2177|2176.2|2175.9|77
1616782350000|2021-03-26 18:12:30|2176.3|2176|2176.7|2176.4|2177|2176.7|2175.8|2175.5|76
1616782360000|2021-03-26 18:12:40|2176.6|2176.3|2177.3|2177|2177.7|2177.4|2176.5|2176.2|124
1616782370000|2021-03-26 18:12:50|2177.1|2176.8|2179|2178.7|2179.2|2178.9|2177.1|2176.8|252
1616782380000|2021-03-26 18:13:00|2178.9|2178.6|2179.5|2179.2|2179.9|2179.6|2178.8|2178.5|97
1616782390000|2021-03-26 18:13:10|2179.4|2179.1|2179.7|2179.4|2180.1|2179.8|2178.7|2178.4|90
1616782400000|2021-03-26 18:13:20|2179.6|2179.3|2180|2179.7|2180.5|2180.2|2179.6|2179.3|39
1616782410000|2021-03-26 18:13:30|2180.4|2180.1|2180.2|2179.9|2180.7|2180.4|2180|2179.7|47
1616782420000|2021-03-26 18:13:40|2180.1|2179.8|2179.8|2179.5|2180.8|2180.5|2179.6|2179.3|70
1616782430000|2021-03-26 18:13:50|2179.5|2179.2|2178.4|2178.1|2179.5|2179.2|2178|2177.7|75
1616782440000|2021-03-26 18:14:00|2178.3|2178|2179.2|2178.9|2179.4|2179.1|2177.9|2177.6|68
1616782450000|2021-03-26 18:14:10|2179.3|2179|2178.8|2178.5|2179.9|2179.6|2178.7|2178.4|56
1616782460000|2021-03-26 18:14:20|2179|2178.7|2179.7|2179.4|2179.7|2179.4|2178.9|2178.6|20
1616782470000|2021-03-26 18:14:30|2179.8|2179.5|2178.8|2178.5|2179.8|2179.5|2178.7|2178.4|110
1616782480000|2021-03-26 18:14:40|2178.1|2177.8|2179|2178.7|2179|2178.7|2178|2177.7|80
1616782490000|2021-03-26 18:14:50|2179.2|2178.9|2180.3|2180|2180.3|2180|2179|2178.7|76
1616782500000|2021-03-26 18:15:00|2180.5|2180.2|2179.1|2178.8|2180.7|2180.4|2179|2178.7|71
1616782510000|2021-03-26 18:15:10|2179.3|2179|2179.2|2178.9|2179.6|2179.3|2178.9|2178.6|50
1616782520000|2021-03-26 18:15:20|2179.6|2179.3|2179.7|2179.4|2180.1|2179.8|2179.6|2179.3|47
1616782530000|2021-03-26 18:15:30|2179.8|2179.5|2179.1|2178.8|2179.8|2179.5|2178.9|2178.6|45
1616782540000|2021-03-26 18:15:40|2178.9|2178.6|2178|2177.7|2178.9|2178.6|2178|2177.7|465
1616782550000|2021-03-26 18:15:50|2177.9|2177.6|2177|2176.7|2178|2177.7|2176.7|2176.4|135
1616782560000|2021-03-26 18:16:00|2177.3|2177|2177.4|2177.1|2177.4|2177.1|2176.7|2176.4|76
1616782570000|2021-03-26 18:16:10|2177.5|2177.2|2177.1|2176.8|2177.8|2177.5|2176.9|2176.6|71
1616782580000|2021-03-26 18:16:20|2177|2176.7|2176.4|2176.1|2177|2176.7|2176.2|2175.9|107
1616782590000|2021-03-26 18:16:30|2176.5|2176.2|2176.8|2176.5|2176.8|2176.5|2175.9|2175.6|49
1616782600000|2021-03-26 18:16:40|2176.9|2176.6|2178.5|2178.2|2178.8|2178.5|2176.8|2176.5|123
1616782610000|2021-03-26 18:16:50|2178.7|2178.4|2178.5|2178.2|2178.7|2178.4|2178.1|2177.8|56
1616782620000|2021-03-26 18:17:00|2178.6|2178.3|2179.1|2178.8|2179.3|2179|2178.5|2178.2|78
1616782630000|2021-03-26 18:17:10|2179|2178.7|2178.4|2178.1|2179.3|2179|2178.4|2178.1|96
1616782640000|2021-03-26 18:17:20|2178.6|2178.3|2178.7|2178.4|2178.7|2178.4|2178.2|2177.9|85
1616782650000|2021-03-26 18:17:30|2178.9|2178.6|2178.9|2178.6|2179.2|2178.9|2178.4|2178.1|33
1616782660000|2021-03-26 18:17:40|2179.1|2178.8|2179.4|2179.1|2179.7|2179.4|2179|2178.7|138
1616782670000|2021-03-26 18:17:50|2179.3|2179|2178.9|2178.6|2179.6|2179.3|2178.8|2178.5|156
1616782680000|2021-03-26 18:18:00|2179.4|2179.1|2178.8|2178.5|2180.3|2180|2178.6|2178.3|216
1616782690000|2021-03-26 18:18:10|2178.7|2178.4|2179|2178.7|2179|2178.7|2178.6|2178.3|73
1616782700000|2021-03-26 18:18:20|2179.1|2178.8|2179.1|2178.8|2179.2|2178.9|2178.9|2178.6|110
1616782710000|2021-03-26 18:18:30|2178.9|2178.6|2178.4|2178.1|2179.2|2178.9|2178.2|2177.9|459
1616782720000|2021-03-26 18:18:40|2178.5|2178.2|2178.8|2178.5|2179.2|2178.9|2178.4|2178.1|78
1616782730000|2021-03-26 18:18:50|2178.6|2178.3|2180|2179.7|2180|2179.7|2178.6|2178.3|112
1616782740000|2021-03-26 18:19:00|2179.8|2179.5|2180|2179.7|2180.4|2180.1|2179.7|2179.4|44
1616782750000|2021-03-26 18:19:10|2179.5|2179.2|2179|2178.7|2179.8|2179.5|2178.7|2178.4|33
1616782760000|2021-03-26 18:19:20|2179.1|2178.8|2179.2|2178.9|2179.4|2179.1|2178.6|2178.3|58
1616782770000|2021-03-26 18:19:30|2179.4|2179.1|2179.3|2179|2179.5|2179.2|2179.1|2178.8|44
1616782780000|2021-03-26 18:19:40|2179.4|2179.1|2180.4|2180.1|2180.4|2180.1|2179.1|2178.8|63
1616782790000|2021-03-26 18:19:50|2180.2|2179.9|2179.9|2179.6|2180.4|2180.1|2179.8|2179.5|24
1616782800000|2021-03-26 18:20:00|2179.8|2179.5|2178.8|2178.5|2179.8|2179.5|2178.3|2178|429
1616782810000|2021-03-26 18:20:10|2178.9|2178.6|2179.4|2179.1|2179.6|2179.3|2178.9|2178.6|128
1616782820000|2021-03-26 18:20:20|2179.5|2179.2|2178.7|2178.4|2179.6|2179.3|2178.5|2178.2|42
1616782830000|2021-03-26 18:20:30|2178.4|2178.1|2179.2|2178.9|2179.3|2179|2178.4|2178.1|26
1616782840000|2021-03-26 18:20:40|2179.1|2178.8|2180.4|2180.1|2180.4|2180.1|2178.9|2178.6|50
1616782850000|2021-03-26 18:20:50|2180.5|2180.2|2179.9|2179.6|2180.5|2180.2|2179.7|2179.4|35
1616782860000|2021-03-26 18:21:00|2179.6|2179.3|2179.4|2179.1|2179.8|2179.5|2178.9|2178.6|77
1616782870000|2021-03-26 18:21:10|2179.8|2179.5|2179.7|2179.4|2180.5|2180.2|2179.7|2179.4|49
1616782880000|2021-03-26 18:21:20|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.5|2179.2|35
1616782890000|2021-03-26 18:21:30|2180.6|2180.3|2181.9|2181.6|2181.9|2181.6|2180.6|2180.3|188
1616782900000|2021-03-26 18:21:40|2181.7|2181.4|2182.3|2182|2182.8|2182.5|2181.7|2181.4|189
1616782910000|2021-03-26 18:21:50|2182.2|2181.9|2182.8|2182.5|2183.2|2182.9|2182|2181.7|240
1616782920000|2021-03-26 18:22:00|2182.9|2182.6|2182.7|2182.4|2183|2182.7|2182.6|2182.3|110
1616782930000|2021-03-26 18:22:10|2182.8|2182.5|2183.8|2183.5|2183.8|2183.5|2182.5|2182.2|87
1616782940000|2021-03-26 18:22:20|2184|2183.7|2184.2|2183.9|2184.9|2184.6|2183.9|2183.6|145
1616782950000|2021-03-26 18:22:30|2183.9|2183.6|2183.9|2183.6|2184.2|2183.9|2183.3|2183|89
1616782960000|2021-03-26 18:22:40|2184|2183.7|2185.4|2185.1|2185.4|2185.1|2183.8|2183.5|122
1616782970000|2021-03-26 18:22:50|2185.3|2185|2185.7|2185.4|2186.3|2186|2185.1|2184.8|104
1616782980000|2021-03-26 18:23:00|2185.9|2185.6|2185.3|2185|2185.9|2185.6|2184.9|2184.6|56
1616782990000|2021-03-26 18:23:10|2185.4|2185.1|2184.9|2184.6|2185.6|2185.3|2184.4|2184.1|69
1616783000000|2021-03-26 18:23:20|2184.8|2184.5|2184.5|2184.2|2185.1|2184.8|2184.5|2184.2|45
1616783010000|2021-03-26 18:23:30|2184.7|2184.4|2184.2|2183.9|2184.7|2184.4|2184.1|2183.8|44
1616783020000|2021-03-26 18:23:40|2184.6|2184.3|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|31
1616783030000|2021-03-26 18:23:50|2184.4|2184.1|2184.4|2184.1|2184.6|2184.3|2184.4|2184.1|20
1616783040000|2021-03-26 18:24:00|2184.1|2183.8|2185|2184.7|2185.2|2184.9|2184|2183.7|146
1616783050000|2021-03-26 18:24:10|2185.2|2184.9|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|45
1616783060000|2021-03-26 18:24:20|2185.7|2185.4|2185.5|2185.2|2185.8|2185.5|2185.3|2185|37
1616783070000|2021-03-26 18:24:30|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.2|2184.9|27
1616783080000|2021-03-26 18:24:40|2185.8|2185.5|2186.3|2186|2186.3|2186|2185.3|2185|56
1616783090000|2021-03-26 18:24:50|2186.2|2185.9|2185.7|2185.4|2186.2|2185.9|2185.5|2185.2|34
1616783100000|2021-03-26 18:25:00|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.4|2185.1|85
1616783110000|2021-03-26 18:25:10|2185.8|2185.5|2186.8|2186.5|2186.8|2186.5|2185.7|2185.4|130
1616783120000|2021-03-26 18:25:20|2187|2186.7|2186.8|2186.5|2187.4|2187.1|2186.8|2186.5|113
1616783130000|2021-03-26 18:25:30|2186.6|2186.3|2186.6|2186.3|2186.9|2186.6|2186.6|2186.3|21
1616783140000|2021-03-26 18:25:40|2186.7|2186.4|2186.8|2186.5|2187|2186.7|2186.4|2186.1|50
1616783150000|2021-03-26 18:25:50|2187|2186.7|2187.3|2187|2187.4|2187.1|2187|2186.7|88
1616783160000|2021-03-26 18:26:00|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2186.3|2186|88
1616783170000|2021-03-26 18:26:10|2187.3|2187|2187.7|2187.4|2187.7|2187.4|2187.2|2186.9|98
1616783180000|2021-03-26 18:26:20|2187.6|2187.3|2188.9|2188.6|2188.9|2188.6|2187.2|2186.9|139
1616783190000|2021-03-26 18:26:30|2188.8|2188.5|2188.6|2188.3|2189.1|2188.8|2188.5|2188.2|75
1616783200000|2021-03-26 18:26:40|2188.8|2188.5|2190.4|2190.1|2190.4|2190.1|2188.5|2188.2|360
1616783210000|2021-03-26 18:26:50|2190.2|2189.9|2189.5|2189.2|2190.5|2190.2|2189.2|2188.9|78
1616783220000|2021-03-26 18:27:00|2189.3|2189|2188.5|2188.2|2189.8|2189.5|2188.5|2188.2|67
1616783230000|2021-03-26 18:27:10|2188.7|2188.4|2189.2|2188.9|2189.6|2189.3|2188.7|2188.4|48
1616783240000|2021-03-26 18:27:20|2189.6|2189.3|2189.5|2189.2|2189.7|2189.4|2189.3|2189|14
1616783250000|2021-03-26 18:27:30|2189.7|2189.4|2190|2189.7|2190|2189.7|2188.9|2188.6|92
1616783260000|2021-03-26 18:27:40|2190.2|2189.9|2190.5|2190.2|2190.6|2190.3|2190.1|2189.8|67
1616783270000|2021-03-26 18:27:50|2190.7|2190.4|2189.3|2189|2190.7|2190.4|2189.3|2189|256
1616783280000|2021-03-26 18:28:00|2189.6|2189.3|2188.3|2188|2189.6|2189.3|2187.9|2187.6|391
1616783290000|2021-03-26 18:28:10|2188.5|2188.2|2189.8|2189.5|2190.1|2189.8|2188.5|2188.2|122
1616783300000|2021-03-26 18:28:20|2189.9|2189.6|2190|2189.7|2190.1|2189.8|2189.6|2189.3|63
1616783310000|2021-03-26 18:28:30|2189.9|2189.6|2189.5|2189.2|2190|2189.7|2189.4|2189.1|76
1616783320000|2021-03-26 18:28:40|2189|2188.7|2188.3|2188|2189.3|2189|2188.3|2188|181
1616783330000|2021-03-26 18:28:50|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.3|2188|59
1616783340000|2021-03-26 18:29:00|2188.4|2188.1|2187.5|2187.2|2188.7|2188.4|2187.4|2187.1|84
1616783350000|2021-03-26 18:29:10|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|33
1616783360000|2021-03-26 18:29:20|2187.8|2187.5|2187.3|2187|2188.6|2188.3|2187.2|2186.9|39
1616783370000|2021-03-26 18:29:30|2187.2|2186.9|2187.7|2187.4|2187.7|2187.4|2187.1|2186.8|31
1616783380000|2021-03-26 18:29:40|2187.8|2187.5|2188.2|2187.9|2188.4|2188.1|2187.7|2187.4|41
1616783390000|2021-03-26 18:29:50|2188.5|2188.2|2188.9|2188.6|2189.3|2189|2188.4|2188.1|84
1616783400000|2021-03-26 18:30:00|2188.7|2188.4|2188|2187.7|2188.7|2188.4|2187.9|2187.6|61
1616783410000|2021-03-26 18:30:10|2187.8|2187.5|2187.7|2187.4|2188.8|2188.5|2187.7|2187.4|80
1616783420000|2021-03-26 18:30:20|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2186.4|2186.1|90
1616783430000|2021-03-26 18:30:30|2187.5|2187.2|2187.7|2187.4|2188.2|2187.9|2187.5|2187.2|110
1616783440000|2021-03-26 18:30:40|2187.8|2187.5|2188.5|2188.2|2188.8|2188.5|2187.7|2187.4|175
1616783450000|2021-03-26 18:30:50|2188.7|2188.4|2188.6|2188.3|2188.8|2188.5|2188.1|2187.8|148
1616783460000|2021-03-26 18:31:00|2188.7|2188.4|2188.2|2187.9|2189|2188.7|2188.1|2187.8|65
1616783470000|2021-03-26 18:31:10|2188.3|2188|2186.8|2186.5|2188.5|2188.2|2186.6|2186.3|336
1616783480000|2021-03-26 18:31:20|2186.6|2186.3|2185.6|2185.3|2186.7|2186.4|2185.1|2184.8|162
1616783490000|2021-03-26 18:31:30|2185.2|2184.9|2185.1|2184.8|2186.6|2186.3|2185.1|2184.8|89
1616783500000|2021-03-26 18:31:40|2185.2|2184.9|2185.5|2185.2|2185.5|2185.2|2184.9|2184.6|55
1616783510000|2021-03-26 18:31:50|2185.7|2185.4|2186.1|2185.8|2186.8|2186.5|2185.7|2185.4|64
1616783520000|2021-03-26 18:32:00|2186.2|2185.9|2186.6|2186.3|2187.2|2186.9|2186.2|2185.9|60
1616783530000|2021-03-26 18:32:10|2186.4|2186.1|2189.1|2188.8|2189.1|2188.8|2186.4|2186.1|102
1616783540000|2021-03-26 18:32:20|2189.7|2189.4|2190.5|2190.2|2191.1|2190.8|2189.7|2189.4|127
1616783550000|2021-03-26 18:32:30|2190.6|2190.3|2190.1|2189.8|2190.8|2190.5|2190|2189.7|56
1616783560000|2021-03-26 18:32:40|2190.5|2190.2|2191|2190.7|2191.1|2190.8|2190.5|2190.2|53
1616783570000|2021-03-26 18:32:50|2190.8|2190.5|2190.3|2190|2191.2|2190.9|2190.1|2189.8|68
1616783580000|2021-03-26 18:33:00|2190.6|2190.3|2190.5|2190.2|2191|2190.7|2190.2|2189.9|63
1616783590000|2021-03-26 18:33:10|2190.7|2190.4|2191.2|2190.9|2191.3|2191|2190.3|2190|101
1616783600000|2021-03-26 18:33:20|2190.7|2190.4|2190.8|2190.5|2191.1|2190.8|2190.5|2190.2|69
1616783610000|2021-03-26 18:33:30|2191.1|2190.8|2190.3|2190|2191.1|2190.8|2189.9|2189.6|42
1616783620000|2021-03-26 18:33:40|2190|2189.7|2189|2188.7|2190|2189.7|2188.7|2188.4|58
1616783630000|2021-03-26 18:33:50|2189.1|2188.8|2188.4|2188.1|2189.1|2188.8|2188|2187.7|47
1616783640000|2021-03-26 18:34:00|2188.5|2188.2|2189.1|2188.8|2189.5|2189.2|2188.5|2188.2|44
1616783650000|2021-03-26 18:34:10|2188.7|2188.4|2189.6|2189.3|2190|2189.7|2188.7|2188.4|28
1616783660000|2021-03-26 18:34:20|2189.5|2189.2|2188.9|2188.6|2189.8|2189.5|2188.7|2188.4|48
1616783670000|2021-03-26 18:34:30|2188.7|2188.4|2188.8|2188.5|2189.1|2188.8|2188.6|2188.3|77
1616783680000|2021-03-26 18:34:40|2188.9|2188.6|2189.4|2189.1|2189.8|2189.5|2188.8|2188.5|32
1616783690000|2021-03-26 18:34:50|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.6|2189.3|52
1616783700000|2021-03-26 18:35:00|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.4|2189.1|78
1616783710000|2021-03-26 18:35:10|2190|2189.7|2190.4|2190.1|2190.6|2190.3|2189.3|2189|64
1616783720000|2021-03-26 18:35:20|2190.3|2190|2190.7|2190.4|2190.8|2190.5|2189.9|2189.6|40
1616783730000|2021-03-26 18:35:30|2190.5|2190.2|2190.9|2190.6|2190.9|2190.6|2190.3|2190|29
1616783740000|2021-03-26 18:35:40|2191.5|2191.2|2192.1|2191.8|2192.2|2191.9|2191.3|2191|264
1616783750000|2021-03-26 18:35:50|2192.3|2192|2191.6|2191.3|2192.3|2192|2191.3|2191|295
1616783760000|2021-03-26 18:36:00|2191.5|2191.2|2191.3|2191|2191.6|2191.3|2190.7|2190.4|174
1616783770000|2021-03-26 18:36:10|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2190.9|2190.6|22
1616783780000|2021-03-26 18:36:20|2191|2190.7|2190|2189.7|2191|2190.7|2190|2189.7|28
1616783790000|2021-03-26 18:36:30|2189.8|2189.5|2189.1|2188.8|2190|2189.7|2189.1|2188.8|64
1616783800000|2021-03-26 18:36:40|2189.2|2188.9|2188.5|2188.2|2189.2|2188.9|2188.4|2188.1|92
1616783810000|2021-03-26 18:36:50|2188.7|2188.4|2188.2|2187.9|2189.2|2188.9|2187.7|2187.4|87
1616783820000|2021-03-26 18:37:00|2188.5|2188.2|2187|2186.7|2188.7|2188.4|2186.9|2186.6|85
1616783830000|2021-03-26 18:37:10|2187.1|2186.8|2187.8|2187.5|2188|2187.7|2186.9|2186.6|50
1616783840000|2021-03-26 18:37:20|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188.3|2188|43
1616783850000|2021-03-26 18:37:30|2188.3|2188|2189.5|2189.2|2189.6|2189.3|2188.3|2188|81
1616783860000|2021-03-26 18:37:40|2189.7|2189.4|2190|2189.7|2190.2|2189.9|2189.5|2189.2|63
1616783870000|2021-03-26 18:37:50|2190.2|2189.9|2189.7|2189.4|2190.2|2189.9|2189.4|2189.1|24
1616783880000|2021-03-26 18:38:00|2189.8|2189.5|2190|2189.7|2190.3|2190|2189.5|2189.2|42
1616783890000|2021-03-26 18:38:10|2190.2|2189.9|2190.3|2190|2190.5|2190.2|2190|2189.7|49
1616783900000|2021-03-26 18:38:20|2190.4|2190.1|2191|2190.7|2191.1|2190.8|2190.4|2190.1|46
1616783910000|2021-03-26 18:38:30|2190.8|2190.5|2191.5|2191.2|2192|2191.7|2190.8|2190.5|106
1616783920000|2021-03-26 18:38:40|2191.6|2191.3|2191.5|2191.2|2192|2191.7|2191.4|2191.1|35
1616783930000|2021-03-26 18:38:50|2191.3|2191|2191.3|2191|2191.3|2191|2190.2|2189.9|54
1616783940000|2021-03-26 18:39:00|2191.4|2191.1|2191.7|2191.4|2192|2191.7|2191.4|2191.1|42
1616783950000|2021-03-26 18:39:10|2191.6|2191.3|2191.1|2190.8|2191.9|2191.6|2190.9|2190.6|57
1616783960000|2021-03-26 18:39:20|2191.6|2191.3|2191.5|2191.2|2192|2191.7|2191.3|2191|50
1616783970000|2021-03-26 18:39:30|2191.6|2191.3|2191.1|2190.8|2191.6|2191.3|2190.6|2190.3|29
1616783980000|2021-03-26 18:39:40|2190.7|2190.4|2190.5|2190.2|2190.8|2190.5|2190.5|2190.2|34
1616783990000|2021-03-26 18:39:50|2190.4|2190.1|2188.7|2188.4|2190.4|2190.1|2188.6|2188.3|79
1616784000000|2021-03-26 18:40:00|2188.6|2188.3|2190.1|2189.8|2190.6|2190.3|2188.4|2188.1|297
1616784010000|2021-03-26 18:40:10|2190.6|2190.3|2190.3|2190|2191|2190.7|2190.1|2189.8|60
1616784020000|2021-03-26 18:40:20|2190.4|2190.1|2190.4|2190.1|2190.8|2190.5|2190.4|2190.1|25
1616784030000|2021-03-26 18:40:30|2190.6|2190.3|2191.6|2191.3|2191.6|2191.3|2190.6|2190.3|49
1616784040000|2021-03-26 18:40:40|2191.9|2191.6|2191.3|2191|2191.9|2191.6|2191.2|2190.9|34
1616784050000|2021-03-26 18:40:50|2191.6|2191.3|2190.5|2190.2|2191.6|2191.3|2190.5|2190.2|28
1616784060000|2021-03-26 18:41:00|2190.3|2190|2190.7|2190.4|2190.7|2190.4|2190.3|2190|16
1616784070000|2021-03-26 18:41:10|2191|2190.7|2190.6|2190.3|2191.4|2191.1|2190.5|2190.2|25
1616784080000|2021-03-26 18:41:20|2191|2190.7|2190.9|2190.6|2191.1|2190.8|2190.2|2189.9|25
1616784090000|2021-03-26 18:41:30|2190.8|2190.5|2191.5|2191.2|2191.8|2191.5|2190.4|2190.1|65
1616784100000|2021-03-26 18:41:40|2191.7|2191.4|2190.1|2189.8|2191.7|2191.4|2190.1|2189.8|24
1616784110000|2021-03-26 18:41:50|2190.4|2190.1|2190|2189.7|2190.8|2190.5|2190|2189.7|16
1616784120000|2021-03-26 18:42:00|2189.7|2189.4|2190|2189.7|2190.6|2190.3|2189.7|2189.4|65
1616784130000|2021-03-26 18:42:10|2190.2|2189.9|2190.4|2190.1|2190.5|2190.2|2189.8|2189.5|26
1616784140000|2021-03-26 18:42:20|2190.3|2190|2189.5|2189.2|2190.3|2190|2189.4|2189.1|30
1616784150000|2021-03-26 18:42:30|2189|2188.7|2189.8|2189.5|2189.8|2189.5|2188.9|2188.6|61
1616784160000|2021-03-26 18:42:40|2189.6|2189.3|2189.7|2189.4|2189.8|2189.5|2189.3|2189|15
1616784170000|2021-03-26 18:42:50|2189.6|2189.3|2190.4|2190.1|2190.8|2190.5|2189.6|2189.3|46
1616784180000|2021-03-26 18:43:00|2190.5|2190.2|2191.1|2190.8|2191.1|2190.8|2190.3|2190|42
1616784190000|2021-03-26 18:43:10|2190.6|2190.3|2189.3|2189|2191.1|2190.8|2189.3|2189|31
1616784200000|2021-03-26 18:43:20|2189.6|2189.3|2188.8|2188.5|2189.6|2189.3|2188.8|2188.5|19
1616784210000|2021-03-26 18:43:30|2188.5|2188.2|2187.8|2187.5|2188.5|2188.2|2187.1|2186.8|120
1616784220000|2021-03-26 18:43:40|2187.6|2187.3|2187.6|2187.3|2187.8|2187.5|2186.8|2186.5|81
1616784230000|2021-03-26 18:43:50|2187.9|2187.6|2187.9|2187.6|2188.1|2187.8|2187.6|2187.3|56
1616784240000|2021-03-26 18:44:00|2188.2|2187.9|2188.9|2188.6|2189.1|2188.8|2188.2|2187.9|70
1616784250000|2021-03-26 18:44:10|2188.7|2188.4|2188.9|2188.6|2189.1|2188.8|2188.6|2188.3|30
1616784260000|2021-03-26 18:44:20|2188.7|2188.4|2189.4|2189.1|2189.4|2189.1|2188.7|2188.4|38
1616784270000|2021-03-26 18:44:30|2189.5|2189.2|2189.3|2189|2189.6|2189.3|2189.1|2188.8|29
1616784280000|2021-03-26 18:44:40|2189|2188.7|2189.3|2189|2189.5|2189.2|2189|2188.7|27
1616784290000|2021-03-26 18:44:50|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.7|2188.4|14
1616784300000|2021-03-26 18:45:00|2189.1|2188.8|2187.8|2187.5|2189.3|2189|2187.6|2187.3|98
1616784310000|2021-03-26 18:45:10|2187.9|2187.6|2188.8|2188.5|2189.3|2189|2187.9|2187.6|90
1616784320000|2021-03-26 18:45:20|2188.7|2188.4|2188.4|2188.1|2189.2|2188.9|2188.3|2188|72
1616784330000|2021-03-26 18:45:30|2188.6|2188.3|2188.6|2188.3|2188.9|2188.6|2188.3|2188|95
1616784340000|2021-03-26 18:45:40|2188.7|2188.4|2185.6|2185.3|2188.7|2188.4|2185.5|2185.2|117
1616784350000|2021-03-26 18:45:50|2185.8|2185.5|2185.5|2185.2|2186|2185.7|2185.5|2185.2|84
1616784360000|2021-03-26 18:46:00|2185.2|2184.9|2184.8|2184.5|2185.5|2185.2|2184.6|2184.3|83
1616784370000|2021-03-26 18:46:10|2184.9|2184.6|2184.4|2184.1|2185|2184.7|2184.4|2184.1|80
1616784380000|2021-03-26 18:46:20|2184.5|2184.2|2184.4|2184.1|2184.8|2184.5|2184.3|2184|45
1616784390000|2021-03-26 18:46:30|2184|2183.7|2183.2|2182.9|2184|2183.7|2183.1|2182.8|129
1616784400000|2021-03-26 18:46:40|2183.6|2183.3|2182.8|2182.5|2183.6|2183.3|2182.6|2182.3|47
1616784410000|2021-03-26 18:46:50|2182.9|2182.6|2182.7|2182.4|2183.2|2182.9|2182.4|2182.1|42
1616784420000|2021-03-26 18:47:00|2183|2182.7|2183.5|2183.2|2184|2183.7|2182.6|2182.3|54
1616784430000|2021-03-26 18:47:10|2183.4|2183.1|2182.1|2181.8|2183.5|2183.2|2181.9|2181.6|115
1616784440000|2021-03-26 18:47:20|2181.9|2181.6|2182.1|2181.8|2182.4|2182.1|2181.9|2181.6|33
1616784450000|2021-03-26 18:47:30|2182.2|2181.9|2182.6|2182.3|2183.2|2182.9|2182.1|2181.8|47
1616784460000|2021-03-26 18:47:40|2182.7|2182.4|2183.1|2182.8|2183.8|2183.5|2182.4|2182.1|57
1616784470000|2021-03-26 18:47:50|2183|2182.7|2181.6|2181.3|2183|2182.7|2181.6|2181.3|52
1616784480000|2021-03-26 18:48:00|2181.9|2181.6|2182.2|2181.9|2182.3|2182|2181.2|2180.9|65
1616784490000|2021-03-26 18:48:10|2182.1|2181.8|2180.8|2180.5|2182.1|2181.8|2180.7|2180.4|70
1616784500000|2021-03-26 18:48:20|2180.2|2179.9|2179.8|2179.5|2180.2|2179.9|2179.7|2179.4|320
1616784510000|2021-03-26 18:48:30|2179.5|2179.2|2178.6|2178.3|2179.8|2179.5|2178.4|2178.1|77
1616784520000|2021-03-26 18:48:40|2178.3|2178|2178.8|2178.5|2178.9|2178.6|2177.5|2177.2|160
1616784530000|2021-03-26 18:48:50|2178.7|2178.4|2178.8|2178.5|2179.1|2178.8|2178.1|2177.8|49
1616784540000|2021-03-26 18:49:00|2179|2178.7|2179.1|2178.8|2179.7|2179.4|2179|2178.7|100
1616784550000|2021-03-26 18:49:10|2178.9|2178.6|2179|2178.7|2179.2|2178.9|2178.6|2178.3|39
1616784560000|2021-03-26 18:49:20|2179.5|2179.2|2179.2|2178.9|2179.6|2179.3|2178.8|2178.5|156
1616784570000|2021-03-26 18:49:30|2179.1|2178.8|2178.8|2178.5|2179.3|2179|2178.7|2178.4|31
1616784580000|2021-03-26 18:49:40|2178.7|2178.4|2179|2178.7|2179|2178.7|2178.4|2178.1|132
1616784590000|2021-03-26 18:49:50|2178.9|2178.6|2178.4|2178.1|2179.1|2178.8|2178.4|2178.1|74
1616784600000|2021-03-26 18:50:00|2178.5|2178.2|2176.6|2176.3|2178.6|2178.3|2176.4|2176.1|376
1616784610000|2021-03-26 18:50:10|2176.7|2176.4|2177.8|2177.5|2177.9|2177.6|2176.7|2176.4|152
1616784620000|2021-03-26 18:50:20|2177.6|2177.3|2177.6|2177.3|2178.1|2177.8|2177.1|2176.8|79
1616784630000|2021-03-26 18:50:30|2177.7|2177.4|2177.2|2176.9|2177.7|2177.4|2176.3|2176|101
1616784640000|2021-03-26 18:50:40|2176.7|2176.4|2176.7|2176.4|2177.8|2177.5|2176.7|2176.4|73
1616784650000|2021-03-26 18:50:50|2176.6|2176.3|2177.3|2177|2177.3|2177|2176.6|2176.3|42
1616784660000|2021-03-26 18:51:00|2177|2176.7|2180.3|2180|2180.3|2180|2177|2176.7|78
1616784670000|2021-03-26 18:51:10|2180.4|2180.1|2180.9|2180.6|2181.1|2180.8|2180.2|2179.9|171
1616784680000|2021-03-26 18:51:20|2181.2|2180.9|2183.2|2182.9|2183.7|2183.4|2181.2|2180.9|144
1616784690000|2021-03-26 18:51:30|2182.9|2182.6|2182.4|2182.1|2183.3|2183|2182.4|2182.1|117
1616784700000|2021-03-26 18:51:40|2182.7|2182.4|2182.9|2182.6|2183.2|2182.9|2182.5|2182.2|38
1616784710000|2021-03-26 18:51:50|2183|2182.7|2183.4|2183.1|2183.4|2183.1|2182.1|2181.8|69
1616784720000|2021-03-26 18:52:00|2183.5|2183.2|2185.1|2184.8|2185.3|2185|2183.5|2183.2|138
1616784730000|2021-03-26 18:52:10|2185|2184.7|2186.2|2185.9|2186.9|2186.6|2184.8|2184.5|96
1616784740000|2021-03-26 18:52:20|2186.8|2186.5|2187.5|2187.2|2187.9|2187.6|2186.6|2186.3|89
1616784750000|2021-03-26 18:52:30|2188|2187.7|2187|2186.7|2188.1|2187.8|2187|2186.7|104
1616784760000|2021-03-26 18:52:40|2187.2|2186.9|2188|2187.7|2188|2187.7|2187.1|2186.8|45
1616784770000|2021-03-26 18:52:50|2187.7|2187.4|2187.3|2187|2188|2187.7|2186.9|2186.6|21
1616784780000|2021-03-26 18:53:00|2187.2|2186.9|2189.5|2189.2|2190|2189.7|2186.9|2186.6|131
1616784790000|2021-03-26 18:53:10|2189.8|2189.5|2191.9|2191.6|2192.2|2191.9|2189.8|2189.5|321
1616784800000|2021-03-26 18:53:20|2191.6|2191.3|2192.3|2192|2192.8|2192.5|2191.6|2191.3|111
1616784810000|2021-03-26 18:53:30|2192|2191.7|2192.1|2191.8|2192.6|2192.3|2191.9|2191.6|61
1616784820000|2021-03-26 18:53:40|2191.7|2191.4|2192.5|2192.2|2192.8|2192.5|2191.7|2191.4|65
1616784830000|2021-03-26 18:53:50|2192.6|2192.3|2194.3|2194|2194.3|2194|2192.6|2192.3|104
1616784840000|2021-03-26 18:54:00|2194.2|2193.9|2193.8|2193.5|2194.5|2194.2|2193.3|2193|101
1616784850000|2021-03-26 18:54:10|2194.1|2193.8|2191.2|2190.9|2194.1|2193.8|2191.2|2190.9|133
1616784860000|2021-03-26 18:54:20|2191.3|2191|2192.1|2191.8|2192.3|2192|2191.3|2191|51
1616784870000|2021-03-26 18:54:30|2192|2191.7|2192.1|2191.8|2192.8|2192.5|2191.8|2191.5|32
1616784880000|2021-03-26 18:54:40|2192|2191.7|2192.8|2192.5|2192.8|2192.5|2192|2191.7|38
1616784890000|2021-03-26 18:54:50|2192.7|2192.4|2191.9|2191.6|2192.8|2192.5|2191.9|2191.6|44
1616784900000|2021-03-26 18:55:00|2192|2191.7|2191|2190.7|2192|2191.7|2190.6|2190.3|106
1616784910000|2021-03-26 18:55:10|2190.4|2190.1|2188.9|2188.6|2190.5|2190.2|2187.9|2187.6|392
1616784920000|2021-03-26 18:55:20|2188.8|2188.5|2189.5|2189.2|2189.6|2189.3|2188.8|2188.5|73
1616784930000|2021-03-26 18:55:30|2189.7|2189.4|2192.6|2192.3|2192.6|2192.3|2189.7|2189.4|117
1616784940000|2021-03-26 18:55:40|2192.5|2192.2|2191.9|2191.6|2192.6|2192.3|2191.9|2191.6|86
1616784950000|2021-03-26 18:55:50|2192.1|2191.8|2192.3|2192|2192.8|2192.5|2191.9|2191.6|42
1616784960000|2021-03-26 18:56:00|2192|2191.7|2191.7|2191.4|2192.3|2192|2191.7|2191.4|44
1616784970000|2021-03-26 18:56:10|2191.2|2190.9|2190.5|2190.2|2191.7|2191.4|2189.9|2189.6|83
1616784980000|2021-03-26 18:56:20|2190.7|2190.4|2190.6|2190.3|2191.4|2191.1|2190.6|2190.3|45
1616784990000|2021-03-26 18:56:30|2190.2|2189.9|2190.9|2190.6|2191|2190.7|2189.9|2189.6|50
1616785000000|2021-03-26 18:56:40|2191.1|2190.8|2191.3|2191|2191.7|2191.4|2191.1|2190.8|26
1616785010000|2021-03-26 18:56:50|2191.5|2191.2|2191.3|2191|2191.8|2191.5|2191|2190.7|29
1616785020000|2021-03-26 18:57:00|2191.5|2191.2|2193.4|2193.1|2193.5|2193.2|2191.3|2191|55
1616785030000|2021-03-26 18:57:10|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2192.9|2192.6|49
1616785040000|2021-03-26 18:57:20|2193|2192.7|2192.6|2192.3|2193.1|2192.8|2192.6|2192.3|16
1616785050000|2021-03-26 18:57:30|2192.4|2192.1|2194.1|2193.8|2194.1|2193.8|2192.4|2192.1|38
1616785060000|2021-03-26 18:57:40|2194|2193.7|2194.2|2193.9|2194.6|2194.3|2193.9|2193.6|71
1616785070000|2021-03-26 18:57:50|2194.3|2194|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|155
1616785080000|2021-03-26 18:58:00|2193.8|2193.5|2194|2193.7|2194.9|2194.6|2193.8|2193.5|109
1616785090000|2021-03-26 18:58:10|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|28
1616785100000|2021-03-26 18:58:20|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|16
1616785110000|2021-03-26 18:58:30|2194.7|2194.4|2194.9|2194.6|2195.5|2195.2|2194.6|2194.3|31
1616785120000|2021-03-26 18:58:40|2195.2|2194.9|2195|2194.7|2195.8|2195.5|2194.6|2194.3|45
1616785130000|2021-03-26 18:58:50|2194.9|2194.6|2195.8|2195.5|2195.8|2195.5|2194.8|2194.5|31
1616785140000|2021-03-26 18:59:00|2195.6|2195.3|2195.5|2195.2|2195.7|2195.4|2195.3|2195|56
1616785150000|2021-03-26 18:59:10|2195.6|2195.3|2196.8|2196.5|2197|2196.7|2195.5|2195.2|194
1616785160000|2021-03-26 18:59:20|2196.9|2196.6|2196.6|2196.3|2196.9|2196.6|2196.4|2196.1|67
1616785170000|2021-03-26 18:59:30|2196.5|2196.2|2195.8|2195.5|2196.7|2196.4|2195.5|2195.2|101
1616785180000|2021-03-26 18:59:40|2195.9|2195.6|2196.6|2196.3|2196.6|2196.3|2195.9|2195.6|30
1616785190000|2021-03-26 18:59:50|2196.5|2196.2|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|17
1616785200000|2021-03-26 19:00:00|2196.7|2196.4|2196.2|2195.9|2196.7|2196.4|2195.6|2195.3|130
1616785210000|2021-03-26 19:00:10|2196.3|2196|2195.3|2195|2196.3|2196|2195.2|2194.9|37
1616785220000|2021-03-26 19:00:20|2195.4|2195.1|2195.6|2195.3|2196.1|2195.8|2195.4|2195.1|68
1616785230000|2021-03-26 19:00:30|2195.5|2195.2|2195|2194.7|2195.5|2195.2|2194.5|2194.2|73
1616785240000|2021-03-26 19:00:40|2194.9|2194.6|2195.2|2194.9|2195.8|2195.5|2194.8|2194.5|38
1616785250000|2021-03-26 19:00:50|2195.3|2195|2195|2194.7|2195.4|2195.1|2194.8|2194.5|28
1616785260000|2021-03-26 19:01:00|2195.2|2194.9|2195.5|2195.2|2195.7|2195.4|2195.2|2194.9|34
1616785270000|2021-03-26 19:01:10|2195.6|2195.3|2195.4|2195.1|2195.8|2195.5|2194.7|2194.4|27
1616785280000|2021-03-26 19:01:20|2195.3|2195|2195.4|2195.1|2195.9|2195.6|2195.3|2195|22
1616785290000|2021-03-26 19:01:30|2195.3|2195|2196.1|2195.8|2196.4|2196.1|2195.2|2194.9|40
1616785300000|2021-03-26 19:01:40|2195.8|2195.5|2196|2195.7|2196.5|2196.2|2195.8|2195.5|47
1616785310000|2021-03-26 19:01:50|2195.8|2195.5|2195.5|2195.2|2196|2195.7|2195.5|2195.2|27
1616785320000|2021-03-26 19:02:00|2195.8|2195.5|2195.3|2195|2195.8|2195.5|2194.7|2194.4|36
1616785330000|2021-03-26 19:02:10|2195.4|2195.1|2195.2|2194.9|2195.5|2195.2|2194.4|2194.1|38
1616785340000|2021-03-26 19:02:20|2194.9|2194.6|2192.5|2192.2|2194.9|2194.6|2192.5|2192.2|182
1616785350000|2021-03-26 19:02:30|2192.8|2192.5|2193.1|2192.8|2193.8|2193.5|2192.8|2192.5|72
1616785360000|2021-03-26 19:02:40|2193.2|2192.9|2192.8|2192.5|2193.6|2193.3|2192.8|2192.5|49
1616785370000|2021-03-26 19:02:50|2193|2192.7|2193.5|2193.2|2194.2|2193.9|2193|2192.7|53
1616785380000|2021-03-26 19:03:00|2193.4|2193.1|2194.2|2193.9|2194.5|2194.2|2193.4|2193.1|27
1616785390000|2021-03-26 19:03:10|2194.6|2194.3|2195|2194.7|2195.4|2195.1|2194.6|2194.3|31
1616785400000|2021-03-26 19:03:20|2194.9|2194.6|2194.2|2193.9|2195|2194.7|2194|2193.7|48
1616785410000|2021-03-26 19:03:30|2194.4|2194.1|2194.4|2194.1|2195|2194.7|2194.2|2193.9|27
1616785420000|2021-03-26 19:03:40|2194|2193.7|2194|2193.7|2194.3|2194|2193.9|2193.6|45
1616785430000|2021-03-26 19:03:50|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2193.9|2193.6|21
1616785440000|2021-03-26 19:04:00|2194|2193.7|2194.5|2194.2|2194.5|2194.2|2193.9|2193.6|42
1616785450000|2021-03-26 19:04:10|2194.7|2194.4|2193.4|2193.1|2194.7|2194.4|2193.4|2193.1|98
1616785460000|2021-03-26 19:04:20|2193.3|2193|2193.2|2192.9|2193.3|2193|2192.9|2192.6|24
1616785470000|2021-03-26 19:04:30|2192.8|2192.5|2193|2192.7|2193.3|2193|2192.8|2192.5|19
1616785480000|2021-03-26 19:04:40|2192.9|2192.6|2192.9|2192.6|2193.2|2192.9|2192.3|2192|59
1616785490000|2021-03-26 19:04:50|2192.8|2192.5|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|3
1616785500000|2021-03-26 19:05:00|2192.7|2192.4|2194.6|2194.3|2194.6|2194.3|2192.4|2192.1|96
1616785510000|2021-03-26 19:05:10|2194.3|2194|2194|2193.7|2194.3|2194|2193.5|2193.2|33
1616785520000|2021-03-26 19:05:20|2193.9|2193.6|2194.5|2194.2|2194.6|2194.3|2193.9|2193.6|25
1616785530000|2021-03-26 19:05:30|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194|2193.7|37
1616785540000|2021-03-26 19:05:40|2194.2|2193.9|2193|2192.7|2194.9|2194.6|2193|2192.7|81
1616785550000|2021-03-26 19:05:50|2192.9|2192.6|2193.3|2193|2193.4|2193.1|2192.5|2192.2|67
1616785560000|2021-03-26 19:06:00|2193.8|2193.5|2194.5|2194.2|2194.5|2194.2|2193.6|2193.3|38
1616785570000|2021-03-26 19:06:10|2194.9|2194.6|2195.8|2195.5|2196.4|2196.1|2194.9|2194.6|127
1616785580000|2021-03-26 19:06:20|2195.6|2195.3|2194.6|2194.3|2195.7|2195.4|2194.5|2194.2|89
1616785590000|2021-03-26 19:06:30|2194.4|2194.1|2193.5|2193.2|2194.7|2194.4|2193.4|2193.1|44
1616785600000|2021-03-26 19:06:40|2193.6|2193.3|2194|2193.7|2194.1|2193.8|2193.5|2193.2|39
1616785610000|2021-03-26 19:06:50|2194.2|2193.9|2193.5|2193.2|2194.3|2194|2193.5|2193.2|30
1616785620000|2021-03-26 19:07:00|2193.4|2193.1|2193.3|2193|2194|2193.7|2193.1|2192.8|46
1616785630000|2021-03-26 19:07:10|2193.5|2193.2|2191.6|2191.3|2193.5|2193.2|2191.6|2191.3|99
1616785640000|2021-03-26 19:07:20|2192.4|2192.1|2192.5|2192.2|2192.6|2192.3|2192|2191.7|39
1616785650000|2021-03-26 19:07:30|2192.6|2192.3|2193|2192.7|2193|2192.7|2192|2191.7|49
1616785660000|2021-03-26 19:07:40|2193.4|2193.1|2192.9|2192.6|2193.6|2193.3|2192.8|2192.5|34
1616785670000|2021-03-26 19:07:50|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.6|2192.3|3
1616785680000|2021-03-26 19:08:00|2192.9|2192.6|2193.1|2192.8|2193.4|2193.1|2192.7|2192.4|30
1616785690000|2021-03-26 19:08:10|2193|2192.7|2192.6|2192.3|2193.6|2193.3|2191.9|2191.6|168
1616785700000|2021-03-26 19:08:20|2192.5|2192.2|2194.1|2193.8|2194.3|2194|2192.5|2192.2|63
1616785710000|2021-03-26 19:08:30|2194|2193.7|2193.4|2193.1|2194|2193.7|2193.4|2193.1|29
1616785720000|2021-03-26 19:08:40|2193.1|2192.8|2191.9|2191.6|2193.1|2192.8|2191.9|2191.6|19
1616785730000|2021-03-26 19:08:50|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2191.7|2191.4|35
1616785740000|2021-03-26 19:09:00|2192.7|2192.4|2192.1|2191.8|2192.7|2192.4|2192.1|2191.8|15
1616785750000|2021-03-26 19:09:10|2192.3|2192|2192.4|2192.1|2192.6|2192.3|2192.1|2191.8|15
1616785760000|2021-03-26 19:09:20|2192.2|2191.9|2190.8|2190.5|2192.2|2191.9|2190.8|2190.5|17
1616785770000|2021-03-26 19:09:30|2190.2|2189.9|2189.3|2189|2190.2|2189.9|2188.7|2188.4|156
1616785780000|2021-03-26 19:09:40|2189.5|2189.2|2188.7|2188.4|2189.8|2189.5|2188.3|2188|65
1616785790000|2021-03-26 19:09:50|2188.6|2188.3|2189.9|2189.6|2189.9|2189.6|2188.6|2188.3|65
1616785800000|2021-03-26 19:10:00|2189.7|2189.4|2191.3|2191|2191.4|2191.1|2189.3|2189|50
1616785810000|2021-03-26 19:10:10|2191.1|2190.8|2189.8|2189.5|2191.2|2190.9|2189.7|2189.4|48
1616785820000|2021-03-26 19:10:20|2190.1|2189.8|2190.9|2190.6|2190.9|2190.6|2190.1|2189.8|39
1616785830000|2021-03-26 19:10:30|2191|2190.7|2191.1|2190.8|2191.8|2191.5|2190.9|2190.6|58
1616785840000|2021-03-26 19:10:40|2191.2|2190.9|2191.8|2191.5|2192|2191.7|2191.1|2190.8|43
1616785850000|2021-03-26 19:10:50|2191.6|2191.3|2192.6|2192.3|2192.9|2192.6|2191.6|2191.3|76
1616785860000|2021-03-26 19:11:00|2192.4|2192.1|2192.8|2192.5|2192.8|2192.5|2192|2191.7|27
1616785870000|2021-03-26 19:11:10|2192.7|2192.4|2193|2192.7|2193.2|2192.9|2192.5|2192.2|87
1616785880000|2021-03-26 19:11:20|2193.1|2192.8|2192.4|2192.1|2193.6|2193.3|2192.3|2192|135
1616785890000|2021-03-26 19:11:30|2192.3|2192|2191.1|2190.8|2192.7|2192.4|2191.1|2190.8|118
1616785900000|2021-03-26 19:11:40|2190.9|2190.6|2191.7|2191.4|2191.7|2191.4|2190|2189.7|82
1616785910000|2021-03-26 19:11:50|2191.6|2191.3|2190.7|2190.4|2191.7|2191.4|2189.8|2189.5|279
1616785920000|2021-03-26 19:12:00|2190.9|2190.6|2192.3|2192|2192.8|2192.5|2190.5|2190.2|88
1616785930000|2021-03-26 19:12:10|2192.1|2191.8|2192.8|2192.5|2193.3|2193|2192.1|2191.8|56
1616785940000|2021-03-26 19:12:20|2192.9|2192.6|2193.2|2192.9|2193.4|2193.1|2192.5|2192.2|49
1616785950000|2021-03-26 19:12:30|2192.6|2192.3|2192.7|2192.4|2192.9|2192.6|2191.8|2191.5|51
1616785960000|2021-03-26 19:12:40|2192.4|2192.1|2193|2192.7|2193.1|2192.8|2191.7|2191.4|47
1616785970000|2021-03-26 19:12:50|2193.1|2192.8|2193.5|2193.2|2193.9|2193.6|2193|2192.7|39
1616785980000|2021-03-26 19:13:00|2193.6|2193.3|2193.4|2193.1|2193.8|2193.5|2193.3|2193|30
1616785990000|2021-03-26 19:13:10|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2192.8|2192.5|59
1616786000000|2021-03-26 19:13:20|2193.1|2192.8|2193.6|2193.3|2193.8|2193.5|2193.1|2192.8|17
1616786010000|2021-03-26 19:13:30|2193.8|2193.5|2193.1|2192.8|2194|2193.7|2193|2192.7|39
1616786020000|2021-03-26 19:13:40|2193.2|2192.9|2193.3|2193|2193.6|2193.3|2193.2|2192.9|22
1616786030000|2021-03-26 19:13:50|2193.7|2193.4|2194.2|2193.9|2194.3|2194|2193.6|2193.3|44
1616786040000|2021-03-26 19:14:00|2193.7|2193.4|2193.7|2193.4|2193.9|2193.6|2192.6|2192.3|74
1616786050000|2021-03-26 19:14:10|2193.5|2193.2|2193.7|2193.4|2194|2193.7|2193.5|2193.2|15
1616786060000|2021-03-26 19:14:20|2193.8|2193.5|2192.3|2192|2193.8|2193.5|2192|2191.7|114
1616786070000|2021-03-26 19:14:30|2192.5|2192.2|2191.8|2191.5|2192.8|2192.5|2191.8|2191.5|78
1616786080000|2021-03-26 19:14:40|2192|2191.7|2191.8|2191.5|2192.4|2192.1|2191.3|2191|72
1616786090000|2021-03-26 19:14:50|2192.2|2191.9|2191.3|2191|2192.2|2191.9|2191.3|2191|21
1616786100000|2021-03-26 19:15:00|2191.7|2191.4|2191.5|2191.2|2192.1|2191.8|2191|2190.7|49
1616786110000|2021-03-26 19:15:10|2191.7|2191.4|2193.3|2193|2193.8|2193.5|2191.7|2191.4|80
1616786120000|2021-03-26 19:15:20|2194|2193.7|2193.5|2193.2|2194.2|2193.9|2193.3|2193|52
1616786130000|2021-03-26 19:15:30|2193.7|2193.4|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|29
1616786140000|2021-03-26 19:15:40|2193.3|2193|2193.6|2193.3|2193.8|2193.5|2193.3|2193|28
1616786150000|2021-03-26 19:15:50|2193.7|2193.4|2193.3|2193|2194|2193.7|2193.3|2193|24
1616786160000|2021-03-26 19:16:00|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193|2192.7|34
1616786170000|2021-03-26 19:16:10|2193.5|2193.2|2193.6|2193.3|2194.2|2193.9|2193.2|2192.9|27
1616786180000|2021-03-26 19:16:20|2193.7|2193.4|2192.5|2192.2|2193.7|2193.4|2192.5|2192.2|31
1616786190000|2021-03-26 19:16:30|2192.4|2192.1|2192.5|2192.2|2192.8|2192.5|2191.9|2191.6|52
1616786200000|2021-03-26 19:16:40|2192.3|2192|2191.2|2190.9|2192.6|2192.3|2191.2|2190.9|117
1616786210000|2021-03-26 19:16:50|2191.4|2191.1|2192.3|2192|2192.3|2192|2191.2|2190.9|49
1616786220000|2021-03-26 19:17:00|2192.4|2192.1|2193.2|2192.9|2193.2|2192.9|2192.2|2191.9|41
1616786230000|2021-03-26 19:17:10|2193.4|2193.1|2193|2192.7|2193.4|2193.1|2192.8|2192.5|22
1616786240000|2021-03-26 19:17:20|2193.2|2192.9|2192.6|2192.3|2193.2|2192.9|2192.4|2192.1|46
1616786250000|2021-03-26 19:17:30|2193|2192.7|2192.8|2192.5|2193.8|2193.5|2192.8|2192.5|68
1616786260000|2021-03-26 19:17:40|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.4|2192.1|32
1616786270000|2021-03-26 19:17:50|2192.3|2192|2192.1|2191.8|2192.7|2192.4|2191.8|2191.5|97
1616786280000|2021-03-26 19:18:00|2192.2|2191.9|2192|2191.7|2192.4|2192.1|2192|2191.7|64
1616786290000|2021-03-26 19:18:10|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.4|2191.1|37
1616786300000|2021-03-26 19:18:20|2192.3|2192|2192.8|2192.5|2193|2192.7|2192.2|2191.9|44
1616786310000|2021-03-26 19:18:30|2192.5|2192.2|2194|2193.7|2194|2193.7|2192.5|2192.2|52
1616786320000|2021-03-26 19:18:40|2193.6|2193.3|2193.8|2193.5|2194|2193.7|2193.4|2193.1|30
1616786330000|2021-03-26 19:18:50|2194|2193.7|2193.7|2193.4|2194.4|2194.1|2193.7|2193.4|79
1616786340000|2021-03-26 19:19:00|2193.8|2193.5|2194.7|2194.4|2194.8|2194.5|2193.6|2193.3|67
1616786350000|2021-03-26 19:19:10|2194.8|2194.5|2195.5|2195.2|2195.6|2195.3|2194.8|2194.5|94
1616786360000|2021-03-26 19:19:20|2195.7|2195.4|2196.5|2196.2|2196.7|2196.4|2195.6|2195.3|228
1616786370000|2021-03-26 19:19:30|2196.4|2196.1|2196.2|2195.9|2196.7|2196.4|2196.1|2195.8|57
1616786380000|2021-03-26 19:19:40|2196.3|2196|2196.3|2196|2196.6|2196.3|2195.9|2195.6|64
1616786390000|2021-03-26 19:19:50|2196.6|2196.3|2196.9|2196.6|2197|2196.7|2196.4|2196.1|65
1616786400000|2021-03-26 19:20:00|2197|2196.7|2196.5|2196.2|2197.1|2196.8|2196.1|2195.8|85
1616786410000|2021-03-26 19:20:10|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2195.9|2195.6|47
1616786420000|2021-03-26 19:20:20|2196.4|2196.1|2196.5|2196.2|2197|2196.7|2196.4|2196.1|42
1616786430000|2021-03-26 19:20:30|2196.7|2196.4|2195.6|2195.3|2196.7|2196.4|2195.6|2195.3|34
1616786440000|2021-03-26 19:20:40|2195.5|2195.2|2196.4|2196.1|2196.4|2196.1|2195.5|2195.2|27
1616786450000|2021-03-26 19:20:50|2196.2|2195.9|2196.5|2196.2|2196.7|2196.4|2196.2|2195.9|53
1616786460000|2021-03-26 19:21:00|2196.4|2196.1|2197.5|2197.2|2197.7|2197.4|2196.4|2196.1|39
1616786470000|2021-03-26 19:21:10|2197.2|2196.9|2198.6|2198.3|2198.7|2198.4|2197.1|2196.8|124
1616786480000|2021-03-26 19:21:20|2198.7|2198.4|2198|2197.7|2198.7|2198.4|2197.7|2197.4|75
1616786490000|2021-03-26 19:21:30|2197.7|2197.4|2198.2|2197.9|2198.4|2198.1|2197.7|2197.4|121
1616786500000|2021-03-26 19:21:40|2198.1|2197.8|2197.7|2197.4|2198.2|2197.9|2197.5|2197.2|90
1616786510000|2021-03-26 19:21:50|2197.8|2197.5|2197.8|2197.5|2198.2|2197.9|2197.6|2197.3|69
1616786520000|2021-03-26 19:22:00|2197.5|2197.2|2197.3|2197|2197.7|2197.4|2197.2|2196.9|39
1616786530000|2021-03-26 19:22:10|2196.9|2196.6|2197.2|2196.9|2197.5|2197.2|2196.9|2196.6|38
1616786540000|2021-03-26 19:22:20|2197.3|2197|2196.9|2196.6|2197.4|2197.1|2196.9|2196.6|15
1616786550000|2021-03-26 19:22:30|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.1|2195.8|53
1616786560000|2021-03-26 19:22:40|2196.9|2196.6|2196.6|2196.3|2196.9|2196.6|2196.3|2196|98
1616786570000|2021-03-26 19:22:50|2196.3|2196|2196.5|2196.2|2196.6|2196.3|2196.2|2195.9|84
1616786580000|2021-03-26 19:23:00|2196.4|2196.1|2196.6|2196.3|2196.9|2196.6|2196.3|2196|81
1616786590000|2021-03-26 19:23:10|2196.5|2196.2|2196.4|2196.1|2197.1|2196.8|2196.3|2196|116
1616786600000|2021-03-26 19:23:20|2196.6|2196.3|2195.9|2195.6|2196.6|2196.3|2195.4|2195.1|73
1616786610000|2021-03-26 19:23:30|2195.8|2195.5|2196|2195.7|2196|2195.7|2195.4|2195.1|30
1616786620000|2021-03-26 19:23:40|2196.2|2195.9|2196.5|2196.2|2196.9|2196.6|2196.1|2195.8|44
1616786630000|2021-03-26 19:23:50|2196.2|2195.9|2196.3|2196|2196.3|2196|2196|2195.7|25
1616786640000|2021-03-26 19:24:00|2196.1|2195.8|2195.6|2195.3|2196.1|2195.8|2194.9|2194.6|51
1616786650000|2021-03-26 19:24:10|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.2|2194.9|59
1616786660000|2021-03-26 19:24:20|2195.3|2195|2195.6|2195.3|2195.9|2195.6|2195.3|2195|23
1616786670000|2021-03-26 19:24:30|2195.5|2195.2|2195.8|2195.5|2195.9|2195.6|2195.3|2195|15
1616786680000|2021-03-26 19:24:40|2195.5|2195.2|2196|2195.7|2196|2195.7|2195.5|2195.2|13
1616786690000|2021-03-26 19:24:50|2195.7|2195.4|2195.3|2195|2195.7|2195.4|2195|2194.7|27
1616786700000|2021-03-26 19:25:00|2195.2|2194.9|2195.6|2195.3|2196|2195.7|2195.2|2194.9|55
1616786710000|2021-03-26 19:25:10|2195.4|2195.1|2195.2|2194.9|2196|2195.7|2195|2194.7|16
1616786720000|2021-03-26 19:25:20|2195.3|2195|2195|2194.7|2195.6|2195.3|2195|2194.7|55
1616786730000|2021-03-26 19:25:30|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2193.7|2193.4|72
1616786740000|2021-03-26 19:25:40|2194.2|2193.9|2195.1|2194.8|2195.5|2195.2|2194.2|2193.9|30
1616786750000|2021-03-26 19:25:50|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2194.6|2194.3|34
1616786760000|2021-03-26 19:26:00|2194.6|2194.3|2194.5|2194.2|2195.1|2194.8|2194.5|2194.2|33
1616786770000|2021-03-26 19:26:10|2194.8|2194.5|2195.3|2195|2195.3|2195|2194.8|2194.5|19
1616786780000|2021-03-26 19:26:20|2195.6|2195.3|2195.5|2195.2|2195.9|2195.6|2195.4|2195.1|55
1616786790000|2021-03-26 19:26:30|2195.4|2195.1|2194.9|2194.6|2195.4|2195.1|2194.9|2194.6|36
1616786800000|2021-03-26 19:26:40|2195.1|2194.8|2195.3|2195|2195.4|2195.1|2195.1|2194.8|24
1616786810000|2021-03-26 19:26:50|2195.7|2195.4|2194.7|2194.4|2195.8|2195.5|2194.2|2193.9|55
1616786820000|2021-03-26 19:27:00|2194.6|2194.3|2195.2|2194.9|2195.6|2195.3|2194.5|2194.2|28
1616786830000|2021-03-26 19:27:10|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2194.7|2194.4|17
1616786840000|2021-03-26 19:27:20|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2194.8|2194.5|12
1616786850000|2021-03-26 19:27:30|2195.2|2194.9|2195.7|2195.4|2196.2|2195.9|2195.2|2194.9|53
1616786860000|2021-03-26 19:27:40|2195.8|2195.5|2196|2195.7|2196.2|2195.9|2195.8|2195.5|13
1616786870000|2021-03-26 19:27:50|2196.3|2196|2195.7|2195.4|2196.7|2196.4|2195.7|2195.4|230
1616786880000|2021-03-26 19:28:00|2195.6|2195.3|2195.3|2195|2195.8|2195.5|2195.2|2194.9|46
1616786890000|2021-03-26 19:28:10|2195.5|2195.2|2195.6|2195.3|2196|2195.7|2195.5|2195.2|196
1616786900000|2021-03-26 19:28:20|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.4|2195.1|87
1616786910000|2021-03-26 19:28:30|2196.1|2195.8|2196.7|2196.4|2196.7|2196.4|2196.1|2195.8|46
1616786920000|2021-03-26 19:28:40|2196.9|2196.6|2197.4|2197.1|2197.4|2197.1|2196.9|2196.6|31
1616786930000|2021-03-26 19:28:50|2197.6|2197.3|2196.7|2196.4|2197.6|2197.3|2196.6|2196.3|72
1616786940000|2021-03-26 19:29:00|2197.2|2196.9|2197.9|2197.6|2198|2197.7|2197.2|2196.9|55
1616786950000|2021-03-26 19:29:10|2198.3|2198|2199.3|2199|2199.3|2199|2198.2|2197.9|411
1616786960000|2021-03-26 19:29:20|2199.2|2198.9|2199.4|2199.1|2199.6|2199.3|2199|2198.7|82
1616786970000|2021-03-26 19:29:30|2199.3|2199|2199.6|2199.3|2199.9|2199.6|2199.3|2199|31
1616786980000|2021-03-26 19:29:40|2199.4|2199.1|2200.3|2200|2200.3|2200|2199.4|2199.1|65
1616786990000|2021-03-26 19:29:50|2200.2|2199.9|2200.6|2200.3|2200.8|2200.5|2200.2|2199.9|40
1616787000000|2021-03-26 19:30:00|2200.4|2200.1|2202|2201.7|2202|2201.7|2200.3|2200|126
1616787010000|2021-03-26 19:30:10|2201.9|2201.6|2202.3|2202|2202.3|2202|2201.7|2201.4|155
1616787020000|2021-03-26 19:30:20|2202|2201.7|2202.6|2202.3|2203.2|2202.9|2202|2201.7|206
1616787030000|2021-03-26 19:30:30|2202.8|2202.5|2202|2201.7|2202.8|2202.5|2202|2201.7|47
1616787040000|2021-03-26 19:30:40|2202.1|2201.8|2202.5|2202.2|2202.7|2202.4|2201.7|2201.4|138
1616787050000|2021-03-26 19:30:50|2202.7|2202.4|2202.6|2202.3|2202.8|2202.5|2202|2201.7|119
1616787060000|2021-03-26 19:31:00|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.1|2201.8|60
1616787070000|2021-03-26 19:31:10|2202.6|2202.3|2202.1|2201.8|2203|2202.7|2202.1|2201.8|130
1616787080000|2021-03-26 19:31:20|2202.4|2202.1|2202.3|2202|2202.6|2202.3|2202|2201.7|37
1616787090000|2021-03-26 19:31:30|2202.4|2202.1|2202.9|2202.6|2203.4|2203.1|2202.3|2202|50
1616787100000|2021-03-26 19:31:40|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2202.6|2202.3|131
1616787110000|2021-03-26 19:31:50|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.6|2202.3|23
1616787120000|2021-03-26 19:32:00|2202.9|2202.6|2203.3|2203|2203.3|2203|2202.6|2202.3|40
1616787130000|2021-03-26 19:32:10|2203.2|2202.9|2202.2|2201.9|2203.3|2203|2202|2201.7|92
1616787140000|2021-03-26 19:32:20|2202.7|2202.4|2203.7|2203.4|2204.1|2203.8|2202.6|2202.3|175
1616787150000|2021-03-26 19:32:30|2203.6|2203.3|2204.1|2203.8|2204.1|2203.8|2203.4|2203.1|86
1616787160000|2021-03-26 19:32:40|2204.2|2203.9|2204|2203.7|2204.6|2204.3|2203.5|2203.2|201
1616787170000|2021-03-26 19:32:50|2203.9|2203.6|2204.3|2204|2204.5|2204.2|2203.8|2203.5|74
1616787180000|2021-03-26 19:33:00|2204.5|2204.2|2204.6|2204.3|2204.8|2204.5|2204.1|2203.8|85
1616787190000|2021-03-26 19:33:10|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.3|2204|53
1616787200000|2021-03-26 19:33:20|2204.5|2204.2|2204|2203.7|2204.5|2204.2|2203.7|2203.4|102
1616787210000|2021-03-26 19:33:30|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.2|2202.9|92
1616787220000|2021-03-26 19:33:40|2204.2|2203.9|2203.7|2203.4|2204.3|2204|2203.6|2203.3|36
1616787230000|2021-03-26 19:33:50|2203.6|2203.3|2204.1|2203.8|2204.7|2204.4|2203.6|2203.3|68
1616787240000|2021-03-26 19:34:00|2204|2203.7|2203.9|2203.6|2204.1|2203.8|2203.6|2203.3|74
1616787250000|2021-03-26 19:34:10|2203.6|2203.3|2203.6|2203.3|2204|2203.7|2203.3|2203|35
1616787260000|2021-03-26 19:34:20|2203.7|2203.4|2202.7|2202.4|2203.9|2203.6|2202.2|2201.9|93
1616787270000|2021-03-26 19:34:30|2202.9|2202.6|2203.2|2202.9|2203.7|2203.4|2202.9|2202.6|90
1616787280000|2021-03-26 19:34:40|2203.1|2202.8|2203.2|2202.9|2203.4|2203.1|2203|2202.7|38
1616787290000|2021-03-26 19:34:50|2202.8|2202.5|2203.2|2202.9|2203.4|2203.1|2202.8|2202.5|33
1616787300000|2021-03-26 19:35:00|2203.1|2202.8|2202.6|2202.3|2203.1|2202.8|2202.3|2202|106
1616787310000|2021-03-26 19:35:10|2202.7|2202.4|2204|2203.7|2204.1|2203.8|2202.6|2202.3|83
1616787320000|2021-03-26 19:35:20|2204.2|2203.9|2205.3|2205|2205.3|2205|2204.2|2203.9|95
1616787330000|2021-03-26 19:35:30|2205.4|2205.1|2204.9|2204.6|2205.6|2205.3|2204.9|2204.6|94
1616787340000|2021-03-26 19:35:40|2205.1|2204.8|2205.6|2205.3|2205.8|2205.5|2205|2204.7|40
1616787350000|2021-03-26 19:35:50|2205.7|2205.4|2206.1|2205.8|2206.2|2205.9|2205.4|2205.1|48
1616787360000|2021-03-26 19:36:00|2205.8|2205.5|2206.4|2206.1|2206.4|2206.1|2205.7|2205.4|138
1616787370000|2021-03-26 19:36:10|2206.2|2205.9|2205.7|2205.4|2206.2|2205.9|2205.5|2205.2|116
1616787380000|2021-03-26 19:36:20|2205.8|2205.5|2205.1|2204.8|2205.8|2205.5|2205.1|2204.8|68
1616787390000|2021-03-26 19:36:30|2205|2204.7|2206.3|2206|2206.5|2206.2|2204.9|2204.6|110
1616787400000|2021-03-26 19:36:40|2206.1|2205.8|2206.1|2205.8|2206.3|2206|2206|2205.7|69
1616787410000|2021-03-26 19:36:50|2206.3|2206|2205.6|2205.3|2206.5|2206.2|2205.4|2205.1|74
1616787420000|2021-03-26 19:37:00|2205.7|2205.4|2206.1|2205.8|2206.1|2205.8|2205.5|2205.2|57
1616787430000|2021-03-26 19:37:10|2206.3|2206|2206.7|2206.4|2206.9|2206.6|2206.1|2205.8|92
1616787440000|2021-03-26 19:37:20|2206.5|2206.2|2205.1|2204.8|2206.5|2206.2|2205|2204.7|206
1616787450000|2021-03-26 19:37:30|2205.2|2204.9|2204.4|2204.1|2205.3|2205|2204.4|2204.1|53
1616787460000|2021-03-26 19:37:40|2204.3|2204|2203.8|2203.5|2204.3|2204|2203.7|2203.4|75
1616787470000|2021-03-26 19:37:50|2203.9|2203.6|2204.1|2203.8|2204.3|2204|2203.7|2203.4|57
1616787480000|2021-03-26 19:38:00|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2203.7|2203.4|62
1616787490000|2021-03-26 19:38:10|2204.2|2203.9|2203.7|2203.4|2204.6|2204.3|2203.7|2203.4|58
1616787500000|2021-03-26 19:38:20|2203.8|2203.5|2203|2202.7|2203.8|2203.5|2202.8|2202.5|74
1616787510000|2021-03-26 19:38:30|2202.9|2202.6|2202.9|2202.6|2203.2|2202.9|2202.1|2201.8|453
1616787520000|2021-03-26 19:38:40|2203.1|2202.8|2203.2|2202.9|2203.7|2203.4|2202.9|2202.6|57
1616787530000|2021-03-26 19:38:50|2203.3|2203|2203.3|2203|2203.6|2203.3|2203.2|2202.9|24
1616787540000|2021-03-26 19:39:00|2203.1|2202.8|2203.8|2203.5|2204.2|2203.9|2203|2202.7|94
1616787550000|2021-03-26 19:39:10|2203.7|2203.4|2204.6|2204.3|2204.7|2204.4|2203.7|2203.4|39
1616787560000|2021-03-26 19:39:20|2204.8|2204.5|2205.1|2204.8|2205.3|2205|2204.5|2204.2|36
1616787570000|2021-03-26 19:39:30|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|20
1616787580000|2021-03-26 19:39:40|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|25
1616787590000|2021-03-26 19:39:50|2205.5|2205.2|2205.2|2204.9|2205.6|2205.3|2205.1|2204.8|57
1616787600000|2021-03-26 19:40:00|2205.6|2205.3|2205.8|2205.5|2206|2205.7|2205.3|2205|98
1616787610000|2021-03-26 19:40:10|2205.6|2205.3|2206.2|2205.9|2206.2|2205.9|2205.6|2205.3|64
1616787620000|2021-03-26 19:40:20|2206.1|2205.8|2206.8|2206.5|2207.1|2206.8|2206.1|2205.8|88
1616787630000|2021-03-26 19:40:30|2206.9|2206.6|2206.8|2206.5|2207.4|2207.1|2206.8|2206.5|94
1616787640000|2021-03-26 19:40:40|2206.9|2206.6|2206.1|2205.8|2207|2206.7|2206|2205.7|110
1616787650000|2021-03-26 19:40:50|2206|2205.7|2205.5|2205.2|2206.1|2205.8|2205.5|2205.2|54
1616787660000|2021-03-26 19:41:00|2205.8|2205.5|2205.5|2205.2|2205.8|2205.5|2204.6|2204.3|49
1616787670000|2021-03-26 19:41:10|2205.4|2205.1|2204.9|2204.6|2205.6|2205.3|2204.7|2204.4|42
1616787680000|2021-03-26 19:41:20|2205.1|2204.8|2204.6|2204.3|2205.2|2204.9|2204.6|2204.3|35
1616787690000|2021-03-26 19:41:30|2204.7|2204.4|2204.6|2204.3|2205|2204.7|2204.5|2204.2|56
1616787700000|2021-03-26 19:41:40|2204.8|2204.5|2204.6|2204.3|2205.2|2204.9|2204.5|2204.2|48
1616787710000|2021-03-26 19:41:50|2204.9|2204.6|2204.9|2204.6|2205.1|2204.8|2204.6|2204.3|29
1616787720000|2021-03-26 19:42:00|2205|2204.7|2205.2|2204.9|2205.3|2205|2204.8|2204.5|70
1616787730000|2021-03-26 19:42:10|2205.1|2204.8|2205.5|2205.2|2205.9|2205.6|2205.1|2204.8|76
1616787740000|2021-03-26 19:42:20|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.2|2204.9|23
1616787750000|2021-03-26 19:42:30|2205.8|2205.5|2206.3|2206|2206.3|2206|2205.8|2205.5|31
1616787760000|2021-03-26 19:42:40|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2205.7|2205.4|40
1616787770000|2021-03-26 19:42:50|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.1|2205.8|24
1616787780000|2021-03-26 19:43:00|2206.4|2206.1|2206.2|2205.9|2206.5|2206.2|2206.1|2205.8|24
1616787790000|2021-03-26 19:43:10|2206.1|2205.8|2205.7|2205.4|2206.3|2206|2205.3|2205|82
1616787800000|2021-03-26 19:43:20|2205.8|2205.5|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|18
1616787810000|2021-03-26 19:43:30|2206.2|2205.9|2206|2205.7|2206.3|2206|2205.9|2205.6|58
1616787820000|2021-03-26 19:43:40|2206.1|2205.8|2205.6|2205.3|2206.1|2205.8|2205.3|2205|66
1616787830000|2021-03-26 19:43:50|2205.7|2205.4|2205|2204.7|2205.7|2205.4|2204.6|2204.3|74
1616787840000|2021-03-26 19:44:00|2205.2|2204.9|2205.2|2204.9|2205.7|2205.4|2204.9|2204.6|133
1616787850000|2021-03-26 19:44:10|2205.3|2205|2205.3|2205|2205.4|2205.1|2204.8|2204.5|31
1616787860000|2021-03-26 19:44:20|2205.4|2205.1|2206.3|2206|2206.6|2206.3|2205.4|2205.1|86
1616787870000|2021-03-26 19:44:30|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.3|2206|31
1616787880000|2021-03-26 19:44:40|2206.6|2206.3|2207.1|2206.8|2207.1|2206.8|2206.6|2206.3|29
1616787890000|2021-03-26 19:44:50|2206.9|2206.6|2207.2|2206.9|2207.5|2207.2|2206.7|2206.4|93
1616787900000|2021-03-26 19:45:00|2207.4|2207.1|2207.9|2207.6|2208.2|2207.9|2207.4|2207.1|137
1616787910000|2021-03-26 19:45:10|2207.7|2207.4|2207.9|2207.6|2207.9|2207.6|2207.2|2206.9|81
1616787920000|2021-03-26 19:45:20|2208|2207.7|2206.9|2206.6|2208|2207.7|2206.9|2206.6|72
1616787930000|2021-03-26 19:45:30|2207.1|2206.8|2208.1|2207.8|2208.1|2207.8|2206.6|2206.3|100
1616787940000|2021-03-26 19:45:40|2208.3|2208|2208.1|2207.8|2208.3|2208|2208|2207.7|67
1616787950000|2021-03-26 19:45:50|2208.3|2208|2207.5|2207.2|2208.3|2208|2207.4|2207.1|96
1616787960000|2021-03-26 19:46:00|2207.6|2207.3|2208.4|2208.1|2208.7|2208.4|2207.6|2207.3|206
1616787970000|2021-03-26 19:46:10|2208.3|2208|2208.3|2208|2208.5|2208.2|2207.9|2207.6|44
1616787980000|2021-03-26 19:46:20|2208.2|2207.9|2208.4|2208.1|2208.6|2208.3|2208.2|2207.9|47
1616787990000|2021-03-26 19:46:30|2208.3|2208|2208.9|2208.6|2209|2208.7|2208.3|2208|58
1616788000000|2021-03-26 19:46:40|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.1|2207.8|83
1616788010000|2021-03-26 19:46:50|2208.8|2208.5|2208.2|2207.9|2208.8|2208.5|2208.2|2207.9|43
1616788020000|2021-03-26 19:47:00|2207.9|2207.6|2208.7|2208.4|2208.7|2208.4|2207.9|2207.6|83
1616788030000|2021-03-26 19:47:10|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.2|2207.9|84
1616788040000|2021-03-26 19:47:20|2208.8|2208.5|2209.4|2209.1|2209.6|2209.3|2208.8|2208.5|137
1616788050000|2021-03-26 19:47:30|2209.6|2209.3|2209.5|2209.2|2210|2209.7|2209.5|2209.2|57
1616788060000|2021-03-26 19:47:40|2209.6|2209.3|2208.3|2208|2209.7|2209.4|2208.2|2207.9|106
1616788070000|2021-03-26 19:47:50|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2207.8|2207.5|74
1616788080000|2021-03-26 19:48:00|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2207.8|2207.5|167
1616788090000|2021-03-26 19:48:10|2207.9|2207.6|2207.6|2207.3|2208.1|2207.8|2207.5|2207.2|56
1616788100000|2021-03-26 19:48:20|2207.7|2207.4|2207.8|2207.5|2207.9|2207.6|2207.3|2207|44
1616788110000|2021-03-26 19:48:30|2207.7|2207.4|2208.2|2207.9|2208.2|2207.9|2207.5|2207.2|69
1616788120000|2021-03-26 19:48:40|2208.3|2208|2208|2207.7|2208.3|2208|2207.8|2207.5|136
1616788130000|2021-03-26 19:48:50|2208.1|2207.8|2208.4|2208.1|2208.7|2208.4|2208.1|2207.8|95
1616788140000|2021-03-26 19:49:00|2208.5|2208.2|2209.6|2209.3|2209.6|2209.3|2208.3|2208|124
1616788150000|2021-03-26 19:49:10|2209.8|2209.5|2210|2209.7|2210.2|2209.9|2209.7|2209.4|151
1616788160000|2021-03-26 19:49:20|2209.8|2209.5|2210|2209.7|2210.5|2210.2|2209.8|2209.5|122
1616788170000|2021-03-26 19:49:30|2210.1|2209.8|2209.9|2209.6|2210.4|2210.1|2209.6|2209.3|147
1616788180000|2021-03-26 19:49:40|2209.8|2209.5|2210.3|2210|2210.5|2210.2|2209.8|2209.5|82
1616788190000|2021-03-26 19:49:50|2210.2|2209.9|2211.7|2211.4|2212.2|2211.9|2210.2|2209.9|238
1616788200000|2021-03-26 19:50:00|2210.8|2210.5|2211.6|2211.3|2212.1|2211.8|2210.7|2210.4|685
1616788210000|2021-03-26 19:50:10|2211.5|2211.2|2211.1|2210.8|2211.6|2211.3|2210.9|2210.6|129
1616788220000|2021-03-26 19:50:20|2211.3|2211|2210.8|2210.5|2211.3|2211|2210.6|2210.3|59
1616788230000|2021-03-26 19:50:30|2210.9|2210.6|2210.8|2210.5|2211.6|2211.3|2210.8|2210.5|96
1616788240000|2021-03-26 19:50:40|2210.7|2210.4|2211.3|2211|2211.5|2211.2|2210.7|2210.4|114
1616788250000|2021-03-26 19:50:50|2211.5|2211.2|2211.9|2211.6|2212|2211.7|2211.5|2211.2|102
1616788260000|2021-03-26 19:51:00|2212|2211.7|2211.9|2211.6|2212.3|2212|2211.7|2211.4|194
1616788270000|2021-03-26 19:51:10|2212|2211.7|2211.9|2211.6|2212.4|2212.1|2211.9|2211.6|69
1616788280000|2021-03-26 19:51:20|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.5|2211.2|87
1616788290000|2021-03-26 19:51:30|2212|2211.7|2212.2|2211.9|2212.3|2212|2211.8|2211.5|115
1616788300000|2021-03-26 19:51:40|2212.3|2212|2212.1|2211.8|2212.6|2212.3|2212.1|2211.8|161
1616788310000|2021-03-26 19:51:50|2212.2|2211.9|2212.3|2212|2212.3|2212|2211.4|2211.1|216
1616788320000|2021-03-26 19:52:00|2212.4|2212.1|2211.9|2211.6|2212.6|2212.3|2211.9|2211.6|127
1616788330000|2021-03-26 19:52:10|2211.7|2211.4|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|83
1616788340000|2021-03-26 19:52:20|2211.2|2210.9|2211.1|2210.8|2211.6|2211.3|2211|2210.7|85
1616788350000|2021-03-26 19:52:30|2211.2|2210.9|2211.7|2211.4|2211.7|2211.4|2211|2210.7|73
1616788360000|2021-03-26 19:52:40|2211.6|2211.3|2211.3|2211|2211.8|2211.5|2211|2210.7|158
1616788370000|2021-03-26 19:52:50|2211.1|2210.8|2211|2210.7|2211.3|2211|2211|2210.7|33
1616788380000|2021-03-26 19:53:00|2211.4|2211.1|2211.5|2211.2|2211.7|2211.4|2211.3|2211|123
1616788390000|2021-03-26 19:53:10|2211.6|2211.3|2211.7|2211.4|2212|2211.7|2211.5|2211.2|136
1616788400000|2021-03-26 19:53:20|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.3|2211|95
1616788410000|2021-03-26 19:53:30|2211.8|2211.5|2211.4|2211.1|2211.9|2211.6|2211.3|2211|146
1616788420000|2021-03-26 19:53:40|2211.5|2211.2|2211.9|2211.6|2212.1|2211.8|2211.5|2211.2|137
1616788430000|2021-03-26 19:53:50|2212.1|2211.8|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|146
1616788440000|2021-03-26 19:54:00|2211.5|2211.2|2212.7|2212.4|2212.9|2212.6|2211.5|2211.2|524
1616788450000|2021-03-26 19:54:10|2212.8|2212.5|2213.1|2212.8|2213.2|2212.9|2212.6|2212.3|79
1616788460000|2021-03-26 19:54:20|2213.2|2212.9|2213.3|2213|2213.7|2213.4|2213.2|2212.9|134
1616788470000|2021-03-26 19:54:30|2213.4|2213.1|2213.8|2213.5|2213.8|2213.5|2213.2|2212.9|72
1616788480000|2021-03-26 19:54:40|2213.7|2213.4|2213.9|2213.6|2214.2|2213.9|2213.5|2213.2|91
1616788490000|2021-03-26 19:54:50|2214.1|2213.8|2214.9|2214.6|2214.9|2214.6|2214|2213.7|247
1616788500000|2021-03-26 19:55:00|2215.1|2214.8|2215.8|2215.5|2215.8|2215.5|2214.9|2214.6|292
1616788510000|2021-03-26 19:55:10|2215.9|2215.6|2215|2214.7|2215.9|2215.6|2214.7|2214.4|302
1616788520000|2021-03-26 19:55:20|2215.2|2214.9|2215.4|2215.1|2215.8|2215.5|2215|2214.7|167
1616788530000|2021-03-26 19:55:30|2215.5|2215.2|2215.4|2215.1|2215.7|2215.4|2215.4|2215.1|138
1616788540000|2021-03-26 19:55:40|2215.5|2215.2|2216|2215.7|2216.2|2215.9|2215.5|2215.2|133
1616788550000|2021-03-26 19:55:50|2216.1|2215.8|2215.5|2215.2|2216.2|2215.9|2215.5|2215.2|177
1616788560000|2021-03-26 19:56:00|2215.6|2215.3|2216.4|2216.1|2216.4|2216.1|2215.6|2215.3|170
1616788570000|2021-03-26 19:56:10|2216.3|2216|2216.6|2216.3|2216.7|2216.4|2216.3|2216|179
1616788580000|2021-03-26 19:56:20|2216.4|2216.1|2217.1|2216.8|2217.4|2217.1|2216.4|2216.1|177
1616788590000|2021-03-26 19:56:30|2217.2|2216.9|2217.5|2217.2|2217.5|2217.2|2216.8|2216.5|115
1616788600000|2021-03-26 19:56:40|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2216.9|2216.6|214
1616788610000|2021-03-26 19:56:50|2217.4|2217.1|2217|2216.7|2217.8|2217.5|2217|2216.7|254
1616788620000|2021-03-26 19:57:00|2217.1|2216.8|2217.4|2217.1|2217.5|2217.2|2217|2216.7|265
1616788630000|2021-03-26 19:57:10|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2217|2216.7|220
1616788640000|2021-03-26 19:57:20|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.1|2216.8|156
1616788650000|2021-03-26 19:57:30|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2216.9|2216.6|160
1616788660000|2021-03-26 19:57:40|2217|2216.7|2217.6|2217.3|2217.7|2217.4|2216.9|2216.6|118
1616788670000|2021-03-26 19:57:50|2217.5|2217.2|2217.8|2217.5|2218.1|2217.8|2217.5|2217.2|159
1616788680000|2021-03-26 19:58:00|2217.9|2217.6|2217.3|2217|2217.9|2217.6|2217.3|2217|286
1616788690000|2021-03-26 19:58:10|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.3|2216|314
1616788700000|2021-03-26 19:58:20|2217.2|2216.9|2217.4|2217.1|2218.2|2217.9|2217.2|2216.9|294
1616788710000|2021-03-26 19:58:30|2217.6|2217.3|2217.7|2217.4|2218|2217.7|2217.2|2216.9|231
1616788720000|2021-03-26 19:58:40|2217.8|2217.5|2218.3|2218|2218.4|2218.1|2217.5|2217.2|210
1616788730000|2021-03-26 19:58:50|2218.2|2217.9|2218.5|2218.2|2218.6|2218.3|2218.1|2217.8|356
1616788740000|2021-03-26 19:59:00|2218.8|2218.5|2219.9|2219.6|2219.9|2219.6|2218.8|2218.5|1019
1616788750000|2021-03-26 19:59:10|2220.2|2219.9|2220.4|2220.1|2220.9|2220.6|2220.1|2219.8|1469
1616788760000|2021-03-26 19:59:20|2220.6|2220.3|2220.5|2220.2|2221|2220.7|2220.2|2219.9|1338
1616788770000|2021-03-26 19:59:30|2220.9|2220.6|2221.4|2221.1|2221.5|2221.2|2220.7|2220.4|1367
1616788780000|2021-03-26 19:59:40|2221.3|2221|2222.4|2222.1|2222.5|2222.2|2221.3|2221|2035
1616788790000|2021-03-26 19:59:50|2222.7|2222.4|2223.2|2222.9|2223.5|2223.2|2220.1|2219.8|3297
1616788800000|2021-03-26 20:00:00|2223|2222.7|2220.5|2220.2|2223.1|2222.8|2220.2|2219.9|1037
1616788810000|2021-03-26 20:00:10|2220.4|2220.1|2219.6|2219.3|2220.4|2220.1|2219|2218.7|625
1616788820000|2021-03-26 20:00:20|2219.7|2219.4|2220.8|2220.5|2221.4|2221.1|2219.7|2219.4|132
1616788830000|2021-03-26 20:00:30|2220.5|2220.2|2220.9|2220.6|2221.3|2221|2220.3|2220|167
1616788840000|2021-03-26 20:00:40|2220.7|2220.4|2220.9|2220.6|2221.2|2220.9|2220.3|2220|118
1616788850000|2021-03-26 20:00:50|2220.8|2220.5|2220.9|2220.6|2221.2|2220.9|2220.5|2220.2|132
1616788860000|2021-03-26 20:01:00|2220.6|2220.3|2220.9|2220.6|2221.6|2221.3|2220.6|2220.3|112
1616788870000|2021-03-26 20:01:10|2221|2220.7|2220.5|2220.2|2221|2220.7|2220.2|2219.9|153
1616788880000|2021-03-26 20:01:20|2220.2|2219.9|2220.7|2220.4|2220.8|2220.5|2220|2219.7|84
1616788890000|2021-03-26 20:01:30|2220.6|2220.3|2221|2220.7|2221.1|2220.8|2220.5|2220.2|122
1616788900000|2021-03-26 20:01:40|2220.8|2220.5|2220.4|2220.1|2221|2220.7|2220.3|2220|247
1616788910000|2021-03-26 20:01:50|2220.5|2220.2|2219.3|2219|2220.6|2220.3|2218.7|2218.4|235
1616788920000|2021-03-26 20:02:00|2219.5|2219.2|2219|2218.7|2219.5|2219.2|2218.7|2218.4|132
1616788930000|2021-03-26 20:02:10|2219.2|2218.9|2219.3|2219|2219.6|2219.3|2218.6|2218.3|207
1616788940000|2021-03-26 20:02:20|2219.2|2218.9|2220.3|2220|2220.4|2220.1|2219.2|2218.9|219
1616788950000|2021-03-26 20:02:30|2220.7|2220.4|2220.8|2220.5|2221.6|2221.3|2220|2219.7|495
1616788960000|2021-03-26 20:02:40|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.3|2220|90
1616788970000|2021-03-26 20:02:50|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220|2219.7|44
1616788980000|2021-03-26 20:03:00|2220.2|2219.9|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|54
1616788990000|2021-03-26 20:03:10|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|70
1616789000000|2021-03-26 20:03:20|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2220.3|2220|38
1616789010000|2021-03-26 20:03:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.3|2220|73
1616789020000|2021-03-26 20:03:40|2220.8|2220.5|2220.2|2219.9|2220.8|2220.5|2220.2|2219.9|115
1616789030000|2021-03-26 20:03:50|2220|2219.7|2220|2219.7|2220.2|2219.9|2219.9|2219.6|116
1616789040000|2021-03-26 20:04:00|2220.1|2219.8|2219.5|2219.2|2220.2|2219.9|2219.3|2219|146
1616789050000|2021-03-26 20:04:10|2219.9|2219.6|2219|2218.7|2220|2219.7|2219|2218.7|121
1616789060000|2021-03-26 20:04:20|2219.2|2218.9|2218.9|2218.6|2219.4|2219.1|2218.9|2218.6|111
1616789070000|2021-03-26 20:04:30|2219.1|2218.8|2219.5|2219.2|2219.5|2219.2|2219.1|2218.8|120
1616789080000|2021-03-26 20:04:40|2219.4|2219.1|2219.1|2218.8|2219.8|2219.5|2219.1|2218.8|138
1616789090000|2021-03-26 20:04:50|2219.7|2219.4|2220.2|2219.9|2220.3|2220|2219.3|2219|164
1616789100000|2021-03-26 20:05:00|2220.5|2220.2|2219.8|2219.5|2220.7|2220.4|2219.5|2219.2|168
1616789110000|2021-03-26 20:05:10|2219.9|2219.6|2219.9|2219.6|2220.1|2219.8|2219.4|2219.1|256
1616789120000|2021-03-26 20:05:20|2219.8|2219.5|2220|2219.7|2220.3|2220|2219.8|2219.5|37
1616789130000|2021-03-26 20:05:30|2220.1|2219.8|2220.3|2220|2220.5|2220.2|2220.1|2219.8|39
1616789140000|2021-03-26 20:05:40|2220.2|2219.9|2221|2220.7|2221.2|2220.9|2220.1|2219.8|74
1616789150000|2021-03-26 20:05:50|2220.9|2220.6|2220.6|2220.3|2221.1|2220.8|2220.6|2220.3|57
1616789160000|2021-03-26 20:06:00|2220.5|2220.2|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|61
1616789170000|2021-03-26 20:06:10|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.2|2219.9|99
1616789180000|2021-03-26 20:06:20|2221|2220.7|2220.4|2220.1|2221|2220.7|2220.4|2220.1|38
1616789190000|2021-03-26 20:06:30|2220.3|2220|2219.7|2219.4|2220.4|2220.1|2219.6|2219.3|54
1616789200000|2021-03-26 20:06:40|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|22
1616789210000|2021-03-26 20:06:50|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|41
1616789220000|2021-03-26 20:07:00|2220.5|2220.2|2220.5|2220.2|2220.7|2220.4|2220.3|2220|41
1616789230000|2021-03-26 20:07:10|2220.7|2220.4|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|19
1616789240000|2021-03-26 20:07:20|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2220.7|2220.4|58
1616789250000|2021-03-26 20:07:30|2221.3|2221|2221.2|2220.9|2221.3|2221|2221|2220.7|73
1616789260000|2021-03-26 20:07:40|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221|2220.7|68
1616789270000|2021-03-26 20:07:50|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.6|2220.3|75
1616789280000|2021-03-26 20:08:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|33
1616789290000|2021-03-26 20:08:10|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.7|2220.4|93
1616789300000|2021-03-26 20:08:20|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|24
1616789310000|2021-03-26 20:08:30|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221.1|2220.8|32
1616789320000|2021-03-26 20:08:40|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|13
1616789330000|2021-03-26 20:08:50|2221.4|2221.1|2221.8|2221.5|2221.8|2221.5|2221.3|2221|77
1616789340000|2021-03-26 20:09:00|2221.9|2221.6|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|58
1616789350000|2021-03-26 20:09:10|2221.9|2221.6|2222.2|2221.9|2222.3|2222|2221.9|2221.6|41
1616789360000|2021-03-26 20:09:20|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|33
1616789370000|2021-03-26 20:09:30|2222.5|2222.2|2222.4|2222.1|2222.7|2222.4|2222.2|2221.9|75
1616789380000|2021-03-26 20:09:40|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.3|2222|77
1616789390000|2021-03-26 20:09:50|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|39
1616789400000|2021-03-26 20:10:00|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|25
1616789410000|2021-03-26 20:10:10|2222.7|2222.4|2223|2222.7|2223.1|2222.8|2222.7|2222.4|104
1616789420000|2021-03-26 20:10:20|2222.9|2222.6|2222.7|2222.4|2223|2222.7|2222.6|2222.3|52
1616789430000|2021-03-26 20:10:30|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|24
1616789440000|2021-03-26 20:10:40|2223.1|2222.8|2223.8|2223.5|2223.8|2223.5|2223|2222.7|92
1616789450000|2021-03-26 20:10:50|2223.9|2223.6|2223.7|2223.4|2224.3|2224|2223.7|2223.4|106
1616789460000|2021-03-26 20:11:00|2223.8|2223.5|2223.2|2222.9|2223.8|2223.5|2223.1|2222.8|152
1616789470000|2021-03-26 20:11:10|2223|2222.7|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|21
1616789480000|2021-03-26 20:11:20|2223|2222.7|2223|2222.7|2223.1|2222.8|2222.7|2222.4|86
1616789490000|2021-03-26 20:11:30|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.7|2222.4|59
1616789500000|2021-03-26 20:11:40|2223|2222.7|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|37
1616789510000|2021-03-26 20:11:50|2222.8|2222.5|2222.7|2222.4|2223|2222.7|2222.7|2222.4|104
1616789520000|2021-03-26 20:12:00|2222.6|2222.3|2223.2|2222.9|2223.2|2222.9|2222.5|2222.2|72
1616789530000|2021-03-26 20:12:10|2223.3|2223|2223.3|2223|2223.5|2223.2|2223.1|2222.8|68
1616789540000|2021-03-26 20:12:20|2223.4|2223.1|2223.9|2223.6|2223.9|2223.6|2223.4|2223.1|101
1616789550000|2021-03-26 20:12:30|2224|2223.7|2223.9|2223.6|2224.3|2224|2223.6|2223.3|90
1616789560000|2021-03-26 20:12:40|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|19
1616789570000|2021-03-26 20:12:50|2223.9|2223.6|2224.3|2224|2225.2|2224.9|2223.9|2223.6|258
1616789580000|2021-03-26 20:13:00|2224.2|2223.9|2223.7|2223.4|2224.2|2223.9|2223.6|2223.3|93
1616789590000|2021-03-26 20:13:10|2223.6|2223.3|2224.3|2224|2224.4|2224.1|2223.6|2223.3|43
1616789600000|2021-03-26 20:13:20|2224.8|2224.5|2224.7|2224.4|2225.1|2224.8|2224.7|2224.4|29
1616789610000|2021-03-26 20:13:30|2224.6|2224.3|2225.4|2225.1|2225.5|2225.2|2224.2|2223.9|115
1616789620000|2021-03-26 20:13:40|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.7|2224.4|26
1616789630000|2021-03-26 20:13:50|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|19
1616789640000|2021-03-26 20:14:00|2224.4|2224.1|2225.7|2225.4|2225.7|2225.4|2224.4|2224.1|97
1616789650000|2021-03-26 20:14:10|2225.5|2225.2|2226.2|2225.9|2226.4|2226.1|2225.5|2225.2|103
1616789660000|2021-03-26 20:14:20|2226.1|2225.8|2226.1|2225.8|2226.4|2226.1|2225.9|2225.6|109
1616789670000|2021-03-26 20:14:30|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.3|2225|54
1616789680000|2021-03-26 20:14:40|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|95
1616789690000|2021-03-26 20:14:50|2225.4|2225.1|2225.8|2225|2225.8|2225.4|2225.2|2224.9|58
1616789770000|2021-03-26 20:16:10|2225.9|2225.1|2225.9|2225.1|2225.9|2225.1|2225.9|2225.1|0
1616789840000|2021-03-26 20:17:20|2226.2|2225.4|2226.3|2225.5|2226.3|2225.5|2226.2|2225.4|0
1616789850000|2021-03-26 20:17:30|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|0
1616789870000|2021-03-26 20:17:50|2226.1|2225.3|2225.9|2225.1|2226.1|2225.3|2225.9|2225.1|0
1616789890000|2021-03-26 20:18:10|2226|2225.2|2226.4|2225.6|2226.4|2225.6|2226|2225.2|0
1616789900000|2021-03-26 20:18:20|2226.1|2225.3|2226.4|2225.6|2226.4|2225.6|2225.9|2225.1|0
1616789910000|2021-03-26 20:18:30|2226.2|2225.4|2226.4|2225.6|2226.4|2225.6|2226.1|2225.3|0
1616789920000|2021-03-26 20:18:40|2226.3|2225.5|2225.8|2225|2226.3|2225.5|2225.8|2225|0
1616789930000|2021-03-26 20:18:50|2225.9|2225.1|2225.8|2225|2225.9|2225.1|2225.8|2225|0
1616789950000|2021-03-26 20:19:10|2225.9|2225.1|2226|2225.2|2226|2225.2|2225.9|2225.1|0
1616789960000|2021-03-26 20:19:20|2226.2|2225.4|2226.2|2225.4|2226.2|2225.4|2225.8|2225|0
1616789970000|2021-03-26 20:19:30|2226.1|2225.3|2226.2|2225.4|2226.2|2225.4|2226|2225.2|0
1616789980000|2021-03-26 20:19:40|2226.1|2225.3|2226.2|2225.4|2226.2|2225.4|2226|2225.2|0
1616789990000|2021-03-26 20:19:50|2225.9|2225.1|2225.8|2225|2225.9|2225.1|2225.8|2225|0
1616790000000|2021-03-26 20:20:00|2225.6|2224.8|2225.6|2224.8|2225.6|2224.8|2225.6|2224.8|0
1616790020000|2021-03-26 20:20:20|2224.9|2224.1|2224.9|2224.1|2224.9|2224.1|2224.9|2224.1|0
1616790070000|2021-03-26 20:21:10|2224.8|2224|2224.8|2224|2224.8|2224|2224.8|2224|0
1616790080000|2021-03-26 20:21:20|2224.9|2224.1|2224.9|2224.1|2224.9|2224.1|2224.9|2224.1|0
1616790150000|2021-03-26 20:22:30|2224.8|2224|2224.8|2224|2224.8|2224|2224.8|2224|0
1616790240000|2021-03-26 20:24:00|2224.5|2223.7|2224.6|2223.8|2224.6|2223.8|2224.4|2223.6|0
1616790250000|2021-03-26 20:24:10|2224.5|2223.7|2224.4|2223.6|2224.5|2223.7|2224.4|2223.6|0
1616790480000|2021-03-26 20:28:00|2224.1|2223.3|2224|2223.2|2224.1|2223.3|2224|2223.2|0
1616790500000|2021-03-26 20:28:20|2224.3|2223.5|2224.4|2223.6|2224.4|2223.6|2224.3|2223.5|0
1616790520000|2021-03-26 20:28:40|2224.3|2223.5|2224|2223.2|2224.3|2223.5|2224|2223.2|0
1616790530000|2021-03-26 20:28:50|2224.2|2223.4|2224.1|2223.3|2224.2|2223.4|2224|2223.2|0
1616790540000|2021-03-26 20:29:00|2224.2|2223.4|2224.5|2223.7|2224.5|2223.7|2224.2|2223.4|0
1616790600000|2021-03-26 20:30:00|2225.2|2224.9|2224.9|2224.6|2225.8|2225.5|2224.9|2224.6|119
1616790610000|2021-03-26 20:30:10|2225|2224.7|2224.7|2224.4|2225.3|2225|2224.7|2224.4|5
1616790620000|2021-03-26 20:30:20|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.6|2224.3|31
1616790630000|2021-03-26 20:30:30|2224.9|2224.6|2225.1|2224.8|2225.2|2224.9|2224.7|2224.4|12
1616790640000|2021-03-26 20:30:40|2224.9|2224.6|2225.3|2225|2225.4|2225.1|2224.9|2224.6|15
1616790650000|2021-03-26 20:30:50|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|26
1616790660000|2021-03-26 20:31:00|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.4|2225.1|61
1616790670000|2021-03-26 20:31:10|||||||||2
1616790680000|2021-03-26 20:31:20|2225.4|2225.1|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|11
1616790690000|2021-03-26 20:31:30|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|3
1616790700000|2021-03-26 20:31:40|2225.4|2225.1|2225.3|2225|2225.7|2225.4|2225.3|2225|28
1616790710000|2021-03-26 20:31:50|2225.2|2224.9|2225.5|2225.2|2225.7|2225.4|2225.2|2224.9|6
1616790720000|2021-03-26 20:32:00|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1616790730000|2021-03-26 20:32:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|16
1616790740000|2021-03-26 20:32:20|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|27
1616790750000|2021-03-26 20:32:30|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.8|2224.5|11
1616790760000|2021-03-26 20:32:40|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.4|2224.1|44
1616790770000|2021-03-26 20:32:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|8
1616790780000|2021-03-26 20:33:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|28
1616790790000|2021-03-26 20:33:10|||||||||2
1616790800000|2021-03-26 20:33:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|19
1616790820000|2021-03-26 20:33:40|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.2|2223.9|9
1616790830000|2021-03-26 20:33:50|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|25
1616790840000|2021-03-26 20:34:00|2224|2223.7|2223.6|2223.3|2224|2223.7|2223.6|2223.3|50
1616790860000|2021-03-26 20:34:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|3
1616790870000|2021-03-26 20:34:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2
1616790880000|2021-03-26 20:34:40|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|6
1616790890000|2021-03-26 20:34:50|||||||||1
1616790900000|2021-03-26 20:35:00|||||||||1
1616790910000|2021-03-26 20:35:10|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|17
1616790920000|2021-03-26 20:35:20|||||||||1
1616790930000|2021-03-26 20:35:30|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|15
1616790940000|2021-03-26 20:35:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2
1616790950000|2021-03-26 20:35:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|16
1616790960000|2021-03-26 20:36:00|||||||||1
1616790990000|2021-03-26 20:36:30|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|6
1616791000000|2021-03-26 20:36:40|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|6
1616791010000|2021-03-26 20:36:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|5
1616791020000|2021-03-26 20:37:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1616791030000|2021-03-26 20:37:10|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|7
1616791040000|2021-03-26 20:37:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2
1616791060000|2021-03-26 20:37:40|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|3
1616791070000|2021-03-26 20:37:50|||||||||2
1616791080000|2021-03-26 20:38:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1616791090000|2021-03-26 20:38:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|8
1616791100000|2021-03-26 20:38:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|5
1616791120000|2021-03-26 20:38:40|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|4
1616791130000|2021-03-26 20:38:50|||||||||2
1616791140000|2021-03-26 20:39:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|8
1616791150000|2021-03-26 20:39:10|||||||||2
1616791160000|2021-03-26 20:39:20|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|6
1616791170000|2021-03-26 20:39:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|5
1616791200000|2021-03-26 20:40:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1616791250000|2021-03-26 20:40:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|3
1616791260000|2021-03-26 20:41:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1616791290000|2021-03-26 20:41:30|||||||||1
1616791300000|2021-03-26 20:41:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|3
1616791310000|2021-03-26 20:41:50|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|6
1616791330000|2021-03-26 20:42:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1616791340000|2021-03-26 20:42:20|||||||||1
1616791360000|2021-03-26 20:42:40|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|4
1616791380000|2021-03-26 20:43:00|||||||||2
1616791420000|2021-03-26 20:43:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1616791440000|2021-03-26 20:44:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|24
1616791450000|2021-03-26 20:44:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1616791460000|2021-03-26 20:44:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1616791470000|2021-03-26 20:44:30|||||||||9
1616791490000|2021-03-26 20:44:50|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|7
1616791500000|2021-03-26 20:45:00|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|2
1616791510000|2021-03-26 20:45:10|2224|2223.7|2224|2223.7|2224.2|2223.9|2223.8|2223.5|12
1616791550000|2021-03-26 20:45:50|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|2
1616791560000|2021-03-26 20:46:00|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|5
1616791580000|2021-03-26 20:46:20|||||||||1
1616791590000|2021-03-26 20:46:30|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|3
1616791600000|2021-03-26 20:46:40|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|17
1616791610000|2021-03-26 20:46:50|||||||||1
1616791620000|2021-03-26 20:47:00|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|6
1616791630000|2021-03-26 20:47:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|7
1616791680000|2021-03-26 20:48:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1616791700000|2021-03-26 20:48:20|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|8
1616791710000|2021-03-26 20:48:30|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|11
1616791720000|2021-03-26 20:48:40|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|5
1616791730000|2021-03-26 20:48:50|||||||||2
1616791740000|2021-03-26 20:49:00|||||||||2
1616791750000|2021-03-26 20:49:10|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|4
1616791760000|2021-03-26 20:49:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|8
1616791770000|2021-03-26 20:49:30|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|2
1616791780000|2021-03-26 20:49:40|||||||||1
1616791790000|2021-03-26 20:49:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1616791800000|2021-03-26 20:50:00|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|5
1616791810000|2021-03-26 20:50:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|4
1616791820000|2021-03-26 20:50:20|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1616791830000|2021-03-26 20:50:30|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|9
1616791850000|2021-03-26 20:50:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1616791860000|2021-03-26 20:51:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|4
1616791870000|2021-03-26 20:51:10|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|3
1616791920000|2021-03-26 20:52:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2
1616791940000|2021-03-26 20:52:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1616791950000|2021-03-26 20:52:30|||||||||1
1616791960000|2021-03-26 20:52:40|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|4
1616791980000|2021-03-26 20:53:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1616791990000|2021-03-26 20:53:10|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|9
1616792030000|2021-03-26 20:53:50|||||||||1
1616792040000|2021-03-26 20:54:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1616792050000|2021-03-26 20:54:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|4
1616792060000|2021-03-26 20:54:20|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|3
1616792070000|2021-03-26 20:54:30|||||||||2
1616792090000|2021-03-26 20:54:50|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.3|2224|21
1616792100000|2021-03-26 20:55:00|2224.4|2224.1|2223.9|2223.6|2224.4|2224.1|2223.8|2223.5|7
1616792120000|2021-03-26 20:55:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1616792130000|2021-03-26 20:55:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2
1616792140000|2021-03-26 20:55:40|2225.1|2224.8|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|7
1616792160000|2021-03-26 20:56:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1616792170000|2021-03-26 20:56:10|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2224.2|2223.9|35
1616792180000|2021-03-26 20:56:20|2224.8|2224.5|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|11
1616792190000|2021-03-26 20:56:30|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|21
1616792200000|2021-03-26 20:56:40|2225|2224.7|2224.4|2224.1|2225|2224.7|2224.4|2224.1|13
1616792220000|2021-03-26 20:57:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1616792230000|2021-03-26 20:57:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1616792240000|2021-03-26 20:57:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|11
1616792250000|2021-03-26 20:57:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|3
1616792260000|2021-03-26 20:57:40|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|11
1616792270000|2021-03-26 20:57:50|||||||||3
1616792280000|2021-03-26 20:58:00|2224.6|2224.3|2224|2223.7|2224.6|2224.3|2224|2223.7|67
1616792290000|2021-03-26 20:58:10|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|3
1616792300000|2021-03-26 20:58:20|2224.6|2224.3|2223.7|2223.4|2224.8|2224.5|2223.4|2223.1|41
1616792310000|2021-03-26 20:58:30|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|2
1616792320000|2021-03-26 20:58:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|4
1616792330000|2021-03-26 20:58:50|||||||||1
1616792340000|2021-03-26 20:59:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|3
1616792350000|2021-03-26 20:59:10|||||||||1
1616792360000|2021-03-26 20:59:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1616792370000|2021-03-26 20:59:30|2223.4|2223.1|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|20
1616792380000|2021-03-26 20:59:40|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|2
1616792390000|2021-03-26 20:59:50|2223.6|2223.3|2224.4|2223.6|2224.4|2223.6|2223.6|2223.3|9
1616968920000|2021-03-28 22:02:00|2223.8|2223|2223.1|2222.3|2223.8|2223|2222.9|2222.1|0
1616968930000|2021-03-28 22:02:10|2223|2222.2|2222.2|2221.4|2223|2222.2|2222.2|2221.4|0
1616968940000|2021-03-28 22:02:20|2222.3|2221.5|2222.1|2221.3|2222.3|2221.5|2221.9|2221.1|0
1616968950000|2021-03-28 22:02:30|2222.2|2221.4|2222.3|2221.5|2222.4|2221.6|2222.1|2221.3|0
1616968960000|2021-03-28 22:02:40|2222.4|2221.6|2222.2|2221.4|2222.4|2221.6|2222.1|2221.3|0
1616968970000|2021-03-28 22:02:50|2222.1|2221.3|2222.4|2221.6|2222.4|2221.6|2222.1|2221.3|0
1616968980000|2021-03-28 22:03:00|2222.3|2221.5|2222.2|2221.4|2222.3|2221.5|2222.1|2221.3|0
1616968990000|2021-03-28 22:03:10|2222.1|2221.3|2221.7|2220.9|2222.2|2221.4|2221.7|2220.9|0
1616969000000|2021-03-28 22:03:20|2221.8|2221|2221.5|2220.7|2222|2221.2|2221.4|2220.6|0
1616969010000|2021-03-28 22:03:30|2221.6|2220.8|2221.5|2220.7|2221.9|2221.1|2221.5|2220.7|0
1616969020000|2021-03-28 22:03:40|2221.6|2220.8|2222.2|2221.4|2222.2|2221.4|2221.6|2220.8|0
1616969030000|2021-03-28 22:03:50|2222.1|2221.3|2222.3|2221.5|2222.3|2221.5|2222.1|2221.3|0
1616969040000|2021-03-28 22:04:00|2222.4|2221.6|2222.1|2221.3|2222.4|2221.6|2222.1|2221.3|0
1616969050000|2021-03-28 22:04:10|2222|2221.2|2221.9|2221.1|2222|2221.2|2221.8|2221|0
1616969060000|2021-03-28 22:04:20|2222|2221.2|2222|2221.2|2222.1|2221.3|2222|2221.2|0
1616969070000|2021-03-28 22:04:30|2222.1|2221.3|2222|2221.2|2222.1|2221.3|2222|2221.2|0
1616969080000|2021-03-28 22:04:40|2222.1|2221.3|2221.8|2221|2222.1|2221.3|2221.8|2221|0
1616969090000|2021-03-28 22:04:50|2221.7|2220.9|2221.2|2220.4|2221.8|2221|2221.2|2220.4|0
1616969100000|2021-03-28 22:05:00|2221.3|2220.5|2221|2220.2|2221.4|2220.6|2221|2220.2|0
1616969110000|2021-03-28 22:05:10|2221.1|2220.3|2221|2220.2|2221.4|2220.6|2221|2220.2|0
1616969120000|2021-03-28 22:05:20|2221.1|2220.3|2220.9|2220.1|2221.2|2220.4|2220.9|2220.1|0
1616969130000|2021-03-28 22:05:30|2221|2220.2|2221.2|2220.4|2221.2|2220.4|2220.9|2220.1|0
1616969140000|2021-03-28 22:05:40|2221.1|2220.3|2221.2|2220.4|2221.2|2220.4|2221.1|2220.3|0
1616969150000|2021-03-28 22:05:50|2221.3|2220.5|2221.4|2220.6|2221.4|2220.6|2221.3|2220.5|0
1616969160000|2021-03-28 22:06:00|2221.3|2220.5|2221.8|2221|2221.8|2221|2221.3|2220.5|0
1616969170000|2021-03-28 22:06:10|2221.6|2220.8|2221.8|2221|2221.8|2221|2221.6|2220.8|0
1616969180000|2021-03-28 22:06:20|2221.6|2220.8|2221.6|2220.8|2221.8|2221|2221.6|2220.8|0
1616969190000|2021-03-28 22:06:30|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|0
1616969210000|2021-03-28 22:06:50|2221.4|2220.6|2221.5|2220.7|2221.5|2220.7|2221.4|2220.6|0
1616969220000|2021-03-28 22:07:00|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|0
1616969230000|2021-03-28 22:07:10|2221.3|2220.5|2221.2|2220.4|2221.3|2220.5|2221.2|2220.4|0
1616969240000|2021-03-28 22:07:20|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|2221.2|2220.4|0
1616969250000|2021-03-28 22:07:30|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|2221.3|2220.5|0
1616969260000|2021-03-28 22:07:40|2221.3|2220.5|2221.3|2220.5|2221.4|2220.6|2221.3|2220.5|0
1616969270000|2021-03-28 22:07:50|2221.4|2220.6|2221.5|2220.7|2221.5|2220.7|2221.3|2220.5|0
1616969280000|2021-03-28 22:08:00|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|0
1616969290000|2021-03-28 22:08:10|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|0
1616969300000|2021-03-28 22:08:20|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|0
1616969310000|2021-03-28 22:08:30|2221.5|2220.7|2221.4|2220.6|2221.5|2220.7|2221.4|2220.6|0
1616969320000|2021-03-28 22:08:40|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|0
1616969330000|2021-03-28 22:08:50|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|0
1616969340000|2021-03-28 22:09:00|2221.5|2220.7|2221.6|2220.8|2221.6|2220.8|2221.5|2220.7|0
1616969350000|2021-03-28 22:09:10|2221.7|2220.9|2221.8|2221|2221.8|2221|2221.7|2220.9|0
1616969360000|2021-03-28 22:09:20|2221.6|2220.8|2221.6|2220.8|2221.6|2220.8|2221.6|2220.8|0
1616969370000|2021-03-28 22:09:30|2221.7|2220.9|2221.8|2221|2221.8|2221|2221.7|2220.9|0
1616969380000|2021-03-28 22:09:40|2221.6|2220.8|2221.9|2221.1|2221.9|2221.1|2221.6|2220.8|0
1616969390000|2021-03-28 22:09:50|2221.8|2221|2221.8|2221|2221.8|2221|2221.8|2221|0
1616969410000|2021-03-28 22:10:10|2221.7|2220.9|2221.5|2220.7|2221.7|2220.9|2221.5|2220.7|0
1616969420000|2021-03-28 22:10:20|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|0
1616969430000|2021-03-28 22:10:30|2221.3|2220.5|2221.5|2220.7|2221.5|2220.7|2221.3|2220.5|0
1616969450000|2021-03-28 22:10:50|2221.4|2220.6|2221.6|2220.8|2221.6|2220.8|2221.4|2220.6|0
1616969460000|2021-03-28 22:11:00|2221.7|2220.9|2221.7|2220.9|2221.7|2220.9|2221.7|2220.9|0
1616969470000|2021-03-28 22:11:10|2221.6|2220.8|2221.8|2221|2221.8|2221|2221.5|2220.7|0
1616969480000|2021-03-28 22:11:20|2221.6|2220.8|2221.6|2220.8|2221.6|2220.8|2221.5|2220.7|0
1616969490000|2021-03-28 22:11:30|2221.5|2220.7|2221.6|2220.8|2221.6|2220.8|2221.5|2220.7|0
1616969500000|2021-03-28 22:11:40|2221.7|2220.9|2221.9|2221.1|2221.9|2221.1|2221.6|2220.8|0
1616969510000|2021-03-28 22:11:50|2221.8|2221|2221.8|2221|2221.8|2221|2221.8|2221|0
1616969520000|2021-03-28 22:12:00|2221.9|2221.1|2221.9|2221.1|2221.9|2221.1|2221.9|2221.1|0
1616969530000|2021-03-28 22:12:10|2222|2221.2|2222|2221.2|2222|2221.2|2222|2221.2|0
1616969540000|2021-03-28 22:12:20|2222.1|2221.3|2222|2221.2|2222.1|2221.3|2222|2221.2|0
1616969550000|2021-03-28 22:12:30|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|2222|2221.2|0
1616969570000|2021-03-28 22:12:50|2222.2|2221.4|2222.4|2221.6|2222.4|2221.6|2222.2|2221.4|0
1616969580000|2021-03-28 22:13:00|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|0
1616969590000|2021-03-28 22:13:10|2222.4|2221.6|2222.3|2221.5|2222.4|2221.6|2222.3|2221.5|0
1616969610000|2021-03-28 22:13:30|2222.4|2221.6|2222.3|2221.5|2222.4|2221.6|2222.3|2221.5|0
1616969620000|2021-03-28 22:13:40|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|0
1616969630000|2021-03-28 22:13:50|2222.5|2221.7|2222.4|2221.6|2222.5|2221.7|2222.4|2221.6|0
1616969640000|2021-03-28 22:14:00|2222.5|2221.7|2222.3|2221.5|2222.5|2221.7|2222.3|2221.5|0
1616969650000|2021-03-28 22:14:10|2222.2|2221.4|2222.1|2221.3|2222.2|2221.4|2222.1|2221.3|0
1616969660000|2021-03-28 22:14:20|2222.2|2221.4|2222.3|2221.5|2222.3|2221.5|2222.2|2221.4|0
1616969670000|2021-03-28 22:14:30|2222.2|2221.4|2222.1|2221.3|2222.2|2221.4|2222.1|2221.3|0
1616969690000|2021-03-28 22:14:50|2222|2221.2|2222|2221.2|2222|2221.2|2222|2221.2|0
1616969700000|2021-03-28 22:15:00|2221.9|2221.1|2222|2221.2|2222|2221.2|2221.9|2221.1|0
1616969710000|2021-03-28 22:15:10|2221.9|2221.1|2221.8|2221|2221.9|2221.1|2221.8|2221|0
1616969720000|2021-03-28 22:15:20|2221.9|2221.1|2221.7|2220.9|2221.9|2221.1|2221.7|2220.9|0
1616969730000|2021-03-28 22:15:30|2221.6|2220.8|2221.7|2220.9|2221.7|2220.9|2221.6|2220.8|0
1616969740000|2021-03-28 22:15:40|2221.6|2220.8|2221.3|2220.5|2221.6|2220.8|2221.3|2220.5|0
1616969750000|2021-03-28 22:15:50|2221.4|2220.6|2221.3|2220.5|2221.4|2220.6|2221.3|2220.5|0
1616969760000|2021-03-28 22:16:00|2221.2|2220.4|2221.3|2220.5|2221.3|2220.5|2221.2|2220.4|0
1616969770000|2021-03-28 22:16:10|2221.4|2220.6|2220.8|2220|2221.4|2220.6|2220.7|2219.9|0
1616969780000|2021-03-28 22:16:20|2220.7|2219.9|2220.9|2220.1|2220.9|2220.1|2220.7|2219.9|0
1616969790000|2021-03-28 22:16:30|2220.8|2220|2220.9|2220.1|2220.9|2220.1|2220.8|2220|0
1616969800000|2021-03-28 22:16:40|2221|2220.2|2221|2220.2|2221|2220.2|2220.9|2220.1|0
1616969810000|2021-03-28 22:16:50|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1616969820000|2021-03-28 22:17:00|2221|2220.2|2221|2220.2|2221|2220.2|2220.9|2220.1|0
1616969830000|2021-03-28 22:17:10|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1616969850000|2021-03-28 22:17:30|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1616969880000|2021-03-28 22:18:00|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1616969890000|2021-03-28 22:18:10|2221|2220.2|2220.9|2220.1|2221|2220.2|2220.9|2220.1|0
1616969900000|2021-03-28 22:18:20|2221|2220.2|2221|2220.2|2221|2220.2|2221|2220.2|0
1616969920000|2021-03-28 22:18:40|2220.9|2220.1|2221|2220.2|2221|2220.2|2220.9|2220.1|0
1616969930000|2021-03-28 22:18:50|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1616969950000|2021-03-28 22:19:10|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1616969970000|2021-03-28 22:19:30|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1616970000000|2021-03-28 22:20:00|2220.8|2220|2220.6|2219.8|2220.8|2220|2220.6|2219.8|0
1616970040000|2021-03-28 22:20:40|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|0
1616970050000|2021-03-28 22:20:50|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|0
1616970060000|2021-03-28 22:21:00|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|0
1616970070000|2021-03-28 22:21:10|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|0
1616970110000|2021-03-28 22:21:50|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1616970120000|2021-03-28 22:22:00|2220.7|2219.9|2219.9|2219.1|2220.7|2219.9|2219.9|2219.1|0
1616970130000|2021-03-28 22:22:10|2220|2219.2|2220|2219.2|2220.1|2219.3|2219.9|2219.1|0
1616970150000|2021-03-28 22:22:30|2220.1|2219.3|2220.2|2219.4|2220.4|2219.6|2220|2219.2|0
1616970160000|2021-03-28 22:22:40|2220.1|2219.3|2220.2|2219.4|2220.2|2219.4|2220.1|2219.3|0
1616970170000|2021-03-28 22:22:50|2220.3|2219.5|2220.4|2219.6|2220.4|2219.6|2220.3|2219.5|0
1616970180000|2021-03-28 22:23:00|2220.3|2219.5|2220.4|2219.6|2220.4|2219.6|2220.3|2219.5|0
1616970190000|2021-03-28 22:23:10|2220.3|2219.5|2220.3|2219.5|2220.3|2219.5|2220.2|2219.4|0
1616970200000|2021-03-28 22:23:20|2220.2|2219.4|2220.2|2219.4|2220.4|2219.6|2220.2|2219.4|0
1616970210000|2021-03-28 22:23:30|2220.3|2219.5|2220.4|2219.6|2220.4|2219.6|2220.3|2219.5|0
1616970230000|2021-03-28 22:23:50|2220.3|2219.5|2220.2|2219.4|2220.3|2219.5|2220.2|2219.4|0
1616970240000|2021-03-28 22:24:00|2220.3|2219.5|2220.2|2219.4|2220.4|2219.6|2220.2|2219.4|0
1616970250000|2021-03-28 22:24:10|2220.1|2219.3|2220.1|2219.3|2220.2|2219.4|2220.1|2219.3|0
1616970270000|2021-03-28 22:24:30|2220.2|2219.4|2220.2|2219.4|2220.2|2219.4|2220.2|2219.4|0
1616970280000|2021-03-28 22:24:40|2220.1|2219.3|2220.2|2219.4|2220.2|2219.4|2220.1|2219.3|0
1616970290000|2021-03-28 22:24:50|2220.1|2219.3|2220.1|2219.3|2220.1|2219.3|2220.1|2219.3|0
1616970320000|2021-03-28 22:25:20|2220.2|2219.4|2220.5|2219.7|2220.5|2219.7|2220.2|2219.4|0
1616970340000|2021-03-28 22:25:40|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|0
1616970350000|2021-03-28 22:25:50|2220.5|2219.7|2220.5|2219.7|2220.6|2219.8|2220.5|2219.7|0
1616970370000|2021-03-28 22:26:10|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|0
1616970450000|2021-03-28 22:27:30|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|0
1616970480000|2021-03-28 22:28:00|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1616970500000|2021-03-28 22:28:20|2221|2220.2|2221|2220.2|2221|2220.2|2220.9|2220.1|0
1616970520000|2021-03-28 22:28:40|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1616970540000|2021-03-28 22:29:00|2221|2220.2|2220.9|2220.1|2221|2220.2|2220.9|2220.1|0
1616970560000|2021-03-28 22:29:20|2221|2220.2|2220.9|2220.1|2221|2220.2|2220.9|2220.1|0
1616970590000|2021-03-28 22:29:50|2220.8|2220|2220.8|2220|2220.9|2220.1|2220.8|2220|0
1616970600000|2021-03-28 22:30:00|2220.9|2220.1|2220.8|2220|2220.9|2220.1|2220.8|2220|0
1616970620000|2021-03-28 22:30:20|2220.7|2219.9|2220.8|2220|2220.8|2220|2220.7|2219.9|0
1616970630000|2021-03-28 22:30:30|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1616970650000|2021-03-28 22:30:50|2221|2220.2|2221|2220.2|2221|2220.2|2221|2220.2|0
1616970660000|2021-03-28 22:31:00|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1616970690000|2021-03-28 22:31:30|2220.8|2220|2220.8|2220|2220.8|2220|2220.7|2219.9|0
1616970700000|2021-03-28 22:31:40|2220.7|2219.9|2220.6|2219.8|2220.7|2219.9|2220.6|2219.8|0
1616970740000|2021-03-28 22:32:20|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|0
1616970750000|2021-03-28 22:32:30|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|2220.5|2219.7|0
1616970770000|2021-03-28 22:32:50|2220.7|2219.9|2220.8|2220|2220.8|2220|2220.7|2219.9|0
1616970790000|2021-03-28 22:33:10|2220.9|2220.1|2221|2220.2|2221|2220.2|2220.9|2220.1|0
1616970800000|2021-03-28 22:33:20|2221.1|2220.3|2221|2220.2|2221.1|2220.3|2220.9|2220.1|0
1616970810000|2021-03-28 22:33:30|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1616970820000|2021-03-28 22:33:40|2220.8|2220|2220.9|2220.1|2220.9|2220.1|2220.8|2220|0
1616970830000|2021-03-28 22:33:50|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1616970860000|2021-03-28 22:34:20|2220.9|2220.1|2220.8|2220|2220.9|2220.1|2220.8|2220|0
1616970880000|2021-03-28 22:34:40|2220.7|2219.9|2220.6|2219.8|2220.7|2219.9|2220.6|2219.8|0
1616970910000|2021-03-28 22:35:10|2220.7|2219.9|2220.8|2220|2220.8|2220|2220.7|2219.9|0
1616970920000|2021-03-28 22:35:20|2220.7|2219.9|2220.6|2219.8|2220.7|2219.9|2220.6|2219.8|0
1616970940000|2021-03-28 22:35:40|2220.7|2219.9|2220.8|2220|2220.8|2220|2220.7|2219.9|0
1616970960000|2021-03-28 22:36:00|2220.7|2219.9|2220.6|2219.8|2220.7|2219.9|2220.6|2219.8|0
1616970990000|2021-03-28 22:36:30|2220.5|2219.7|2220.4|2219.6|2220.5|2219.7|2220.4|2219.6|0
1616971020000|2021-03-28 22:37:00|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|0
1616971030000|2021-03-28 22:37:10|2220.4|2219.6|2220.4|2219.6|2220.4|2219.6|2220.4|2219.6|0
1616971040000|2021-03-28 22:37:20|2220.2|2219.4|2220.1|2219.3|2220.2|2219.4|2220.1|2219.3|0
1616971050000|2021-03-28 22:37:30|2220|2219.2|2220|2219.2|2220.1|2219.3|2220|2219.2|0
1616971070000|2021-03-28 22:37:50|2219.9|2219.1|2219.9|2219.1|2219.9|2219.1|2219.8|2219|0
1616971080000|2021-03-28 22:38:00|2219.8|2219|2219.9|2219.1|2219.9|2219.1|2219.8|2219|0
1616971090000|2021-03-28 22:38:10|2219.8|2219|2219.9|2219.1|2219.9|2219.1|2219.8|2219|0
1616971100000|2021-03-28 22:38:20|2219.8|2219|2219.8|2219|2219.8|2219|2219.8|2219|0
1616971120000|2021-03-28 22:38:40|2219.9|2219.1|2219.9|2219.1|2219.9|2219.1|2219.8|2219|0
1616971140000|2021-03-28 22:39:00|2220|2219.2|2219.9|2219.1|2220|2219.2|2219.9|2219.1|0
1616971150000|2021-03-28 22:39:10|2220|2219.2|2220|2219.2|2220|2219.2|2220|2219.2|0
1616971240000|2021-03-28 22:40:40|2220.1|2219.3|2220.1|2219.3|2220.1|2219.3|2220.1|2219.3|0
1616971250000|2021-03-28 22:40:50|2220.2|2219.4|2220.1|2219.3|2220.2|2219.4|2220.1|2219.3|0
1616971290000|2021-03-28 22:41:30|2219.8|2219|2219.8|2219|2219.8|2219|2219.8|2219|0
1616971340000|2021-03-28 22:42:20|2219.9|2219.1|2219.9|2219.1|2219.9|2219.1|2219.9|2219.1|0
1616971400000|2021-03-28 22:43:20|2220|2219.2|2219.9|2219.1|2220.1|2219.3|2219.9|2219.1|0
1616971410000|2021-03-28 22:43:30|2220|2219.2|2220.1|2219.3|2220.1|2219.3|2220|2219.2|0
1616971420000|2021-03-28 22:43:40|2220.2|2219.4|2220.2|2219.4|2220.2|2219.4|2220.2|2219.4|0
1616971430000|2021-03-28 22:43:50|2220.3|2219.5|2220.5|2219.7|2220.5|2219.7|2220.3|2219.5|0
1616971440000|2021-03-28 22:44:00|2220.6|2219.8|2220.9|2220.1|2220.9|2220.1|2220.6|2219.8|0
1616971450000|2021-03-28 22:44:10|2221|2220.2|2221.1|2220.3|2221.1|2220.3|2221|2220.2|0
1616971460000|2021-03-28 22:44:20|2221.2|2220.4|2221.1|2220.3|2221.2|2220.4|2221.1|2220.3|0
1616971470000|2021-03-28 22:44:30|2221.2|2220.4|2221.3|2220.5|2221.3|2220.5|2221.2|2220.4|0
1616971490000|2021-03-28 22:44:50|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1616971500000|2021-03-28 22:45:00|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|2221.2|2220.4|0
1616971510000|2021-03-28 22:45:10|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|0
1616971560000|2021-03-28 22:46:00|2221.5|2220.7|2221.4|2220.6|2221.6|2220.8|2221.4|2220.6|0
1616971570000|2021-03-28 22:46:10|2221.3|2220.5|2221.4|2220.6|2221.4|2220.6|2221.3|2220.5|0
1616971580000|2021-03-28 22:46:20|2221.3|2220.5|2221.2|2220.4|2221.3|2220.5|2221.2|2220.4|0
1616971590000|2021-03-28 22:46:30|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2220.9|2220.1|0
1616971600000|2021-03-28 22:46:40|2221|2220.2|2220.9|2220.1|2221|2220.2|2220.9|2220.1|0
1616971610000|2021-03-28 22:46:50|2220.8|2220|2220.9|2220.1|2220.9|2220.1|2220.8|2220|0
1616971620000|2021-03-28 22:47:00|2220.8|2220|2220.9|2220.1|2220.9|2220.1|2220.8|2220|0
1616971630000|2021-03-28 22:47:10|2221|2220.2|2221.1|2220.3|2221.1|2220.3|2221|2220.2|0
1616971640000|2021-03-28 22:47:20|2221|2220.2|2220.9|2220.1|2221|2220.2|2220.9|2220.1|0
1616971650000|2021-03-28 22:47:30|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1616971670000|2021-03-28 22:47:50|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.8|2220|0
1616971710000|2021-03-28 22:48:30|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1616971730000|2021-03-28 22:48:50|2220.9|2220.1|2220.8|2220|2220.9|2220.1|2220.8|2220|0
1616971780000|2021-03-28 22:49:40|2220.6|2219.8|2220.8|2220|2220.8|2220|2220.6|2219.8|0
1616971800000|2021-03-28 22:50:00|2220.6|2219.8|2220.5|2219.7|2220.6|2219.8|2220.5|2219.7|0
1616971810000|2021-03-28 22:50:10|2220.4|2219.6|2220.4|2219.6|2220.4|2219.6|2220.4|2219.6|0
1616971820000|2021-03-28 22:50:20|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|0
1616971840000|2021-03-28 22:50:40|2220.2|2219.4|2220.2|2219.4|2220.2|2219.4|2220.2|2219.4|0
1616971850000|2021-03-28 22:50:50|2220.1|2219.3|2220.1|2219.3|2220.2|2219.4|2220.1|2219.3|0
1616971870000|2021-03-28 22:51:10|2220.2|2219.4|2220.2|2219.4|2220.2|2219.4|2220.1|2219.3|0
1616971890000|2021-03-28 22:51:30|2220.3|2219.5|2220.4|2219.6|2220.4|2219.6|2220.3|2219.5|0
1616971900000|2021-03-28 22:51:40|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|0
1616971930000|2021-03-28 22:52:10|2220.6|2219.8|2220.7|2219.9|2220.7|2219.9|2220.6|2219.8|0
1616971940000|2021-03-28 22:52:20|2220.6|2219.8|2220.5|2219.7|2220.6|2219.8|2220.5|2219.7|0
1616971950000|2021-03-28 22:52:30|2220.6|2219.8|2220.7|2219.9|2220.7|2219.9|2220.6|2219.8|0
1616971970000|2021-03-28 22:52:50|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1616971980000|2021-03-28 22:53:00|2221|2220.2|2221.2|2220.4|2221.2|2220.4|2221|2220.2|0
1616971990000|2021-03-28 22:53:10|2221.3|2220.5|2221.4|2220.6|2221.5|2220.7|2221.3|2220.5|0
1616972010000|2021-03-28 22:53:30|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|0
1616972020000|2021-03-28 22:53:40|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|0
1616972030000|2021-03-28 22:53:50|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1616972040000|2021-03-28 22:54:00|2221.3|2220.5|2221.3|2220.5|2221.4|2220.6|2221.3|2220.5|0
1616972050000|2021-03-28 22:54:10|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|0
1616972060000|2021-03-28 22:54:20|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1616972070000|2021-03-28 22:54:30|2221.3|2220.5|2221.4|2220.6|2221.4|2220.6|2221.3|2220.5|0
1616972100000|2021-03-28 22:55:00|2221.5|2220.7|2221.4|2220.6|2221.5|2220.7|2221.4|2220.6|0
1616972110000|2021-03-28 22:55:10|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|0
1616972130000|2021-03-28 22:55:30|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|0
1616972140000|2021-03-28 22:55:40|2221.3|2220.5|2221.1|2220.3|2221.3|2220.5|2221|2220.2|0
1616972170000|2021-03-28 22:56:10|2220.9|2220.1|2220.3|2219.5|2220.9|2220.1|2220.3|2219.5|0
1616972180000|2021-03-28 22:56:20|2220.2|2219.4|2220.1|2219.3|2220.2|2219.4|2220.1|2219.3|0
1616972190000|2021-03-28 22:56:30|2219.9|2219.1|2219.7|2218.9|2219.9|2219.1|2219.7|2218.9|0
1616972200000|2021-03-28 22:56:40|2219.8|2219|2219.6|2218.8|2219.8|2219|2219.6|2218.8|0
1616972210000|2021-03-28 22:56:50|2219.7|2218.9|2219.8|2219|2219.8|2219|2219.7|2218.9|0
1616972220000|2021-03-28 22:57:00|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|0
1616972230000|2021-03-28 22:57:10|2219.6|2218.8|2219.7|2218.9|2219.7|2218.9|2219.6|2218.8|0
1616972240000|2021-03-28 22:57:20|2219.6|2218.8|2219.7|2218.9|2219.7|2218.9|2219.6|2218.8|0
1616972260000|2021-03-28 22:57:40|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|0
1616972270000|2021-03-28 22:57:50|2219.7|2218.9|2219.6|2218.8|2219.7|2218.9|2219.6|2218.8|0
1616972280000|2021-03-28 22:58:00|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|0
1616972330000|2021-03-28 22:58:50|2219.8|2219|2219.7|2218.9|2219.8|2219|2219.7|2218.9|0
1616972350000|2021-03-28 22:59:10|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|0
1616972380000|2021-03-28 22:59:40|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|0
1616972390000|2021-03-28 22:59:50|2219.4|2218.6|2219.5|2218.7|2219.5|2218.7|2219.4|2218.6|0
1616972400000|2021-03-28 23:00:00|2219.6|2218.8|2219.7|2218.9|2219.8|2219|2219.6|2218.8|0
1616972420000|2021-03-28 23:00:20|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|0
1616972440000|2021-03-28 23:00:40|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|0
1616972450000|2021-03-28 23:00:50|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|0
1616972470000|2021-03-28 23:01:10|2219.2|2218.4|2219.4|2218.6|2219.4|2218.6|2219.2|2218.4|0
1616972480000|2021-03-28 23:01:20|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1616972490000|2021-03-28 23:01:30|2219.4|2218.6|2219.2|2218.4|2219.4|2218.6|2219.2|2218.4|0
1616972500000|2021-03-28 23:01:40|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|1
1616972520000|2021-03-28 23:02:00|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216|2215.7|11
1616972530000|2021-03-28 23:02:10|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1616972540000|2021-03-28 23:02:20|||||||||1
1616972560000|2021-03-28 23:02:40|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|3
1616972570000|2021-03-28 23:02:50|2216.5|2216.2|2216.9|2216.6|2216.9|2216.6|2216.5|2216.2|3
1616972590000|2021-03-28 23:03:10|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|2
1616972660000|2021-03-28 23:04:20|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|4
1616972670000|2021-03-28 23:04:30|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1616972720000|2021-03-28 23:05:20|||||||||1
1616972820000|2021-03-28 23:07:00|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|7
1616972890000|2021-03-28 23:08:10|||||||||1
1616972920000|2021-03-28 23:08:40|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|1
1616972930000|2021-03-28 23:08:50|||||||||1
1616972970000|2021-03-28 23:09:30|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1616973010000|2021-03-28 23:10:10|2215|2214.7|2214.5|2214.2|2215|2214.7|2214.4|2214.1|9
1616973020000|2021-03-28 23:10:20|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1616973050000|2021-03-28 23:10:50|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|4
1616973070000|2021-03-28 23:11:10|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|5
1616973090000|2021-03-28 23:11:30|||||||||1
1616973110000|2021-03-28 23:11:50|||||||||4
1616973130000|2021-03-28 23:12:10|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1616973140000|2021-03-28 23:12:20|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2
1616973160000|2021-03-28 23:12:40|||||||||3
1616973170000|2021-03-28 23:12:50|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|3
1616973180000|2021-03-28 23:13:00|2214.6|2214.3|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|14
1616973190000|2021-03-28 23:13:10|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|4
1616973220000|2021-03-28 23:13:40|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|5
1616973230000|2021-03-28 23:13:50|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|6
1616973240000|2021-03-28 23:14:00|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|1
1616973250000|2021-03-28 23:14:10|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.7|2214.4|11
1616973260000|2021-03-28 23:14:20|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|8
1616973310000|2021-03-28 23:15:10|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|5
1616973320000|2021-03-28 23:15:20|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1616973330000|2021-03-28 23:15:30|2215.5|2215.2|2215.8|2215.5|2215.8|2215.5|2215.5|2215.2|3
1616973340000|2021-03-28 23:15:40|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|2
1616973390000|2021-03-28 23:16:30|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1616973420000|2021-03-28 23:17:00|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|1
1616973480000|2021-03-28 23:18:00|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|1
1616973510000|2021-03-28 23:18:30|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|2
1616973600000|2021-03-28 23:20:00|||||||||5
1616973630000|2021-03-28 23:20:30|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|1
1616973670000|2021-03-28 23:21:10|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|1
1616973680000|2021-03-28 23:21:20|||||||||1
1616973730000|2021-03-28 23:22:10|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|4
1616973740000|2021-03-28 23:22:20|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|1
1616973750000|2021-03-28 23:22:30|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2
1616973760000|2021-03-28 23:22:40|||||||||2
1616973780000|2021-03-28 23:23:00|||||||||1
1616973790000|2021-03-28 23:23:10|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|1
1616973820000|2021-03-28 23:23:40|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1616973830000|2021-03-28 23:23:50|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|6
1616973840000|2021-03-28 23:24:00|||||||||2
1616973870000|2021-03-28 23:24:30|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2214|2213.7|17
1616973880000|2021-03-28 23:24:40|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|7
1616973900000|2021-03-28 23:25:00|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|26
1616973910000|2021-03-28 23:25:10|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|10
1616973920000|2021-03-28 23:25:20|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|8
1616973930000|2021-03-28 23:25:30|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|16
1616973940000|2021-03-28 23:25:40|2213.2|2212.9|2214|2213.7|2214|2213.7|2213.2|2212.9|5
1616973970000|2021-03-28 23:26:10|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|1
1616974000000|2021-03-28 23:26:40|2214.1|2213.8|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|6
1616974010000|2021-03-28 23:26:50|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|1
1616974040000|2021-03-28 23:27:20|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1616974090000|2021-03-28 23:28:10|2213.7|2213.4|2213.3|2213|2213.7|2213.4|2213.3|2213|10
1616974110000|2021-03-28 23:28:30|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|1
1616974140000|2021-03-28 23:29:00|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|6
1616974150000|2021-03-28 23:29:10|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|4
1616974160000|2021-03-28 23:29:20|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|8
1616974170000|2021-03-28 23:29:30|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|2
1616974180000|2021-03-28 23:29:40|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|4
1616974190000|2021-03-28 23:29:50|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.8|2211.5|8
1616974200000|2021-03-28 23:30:00|||||||||1
1616974210000|2021-03-28 23:30:10|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|13
1616974220000|2021-03-28 23:30:20|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1616974230000|2021-03-28 23:30:30|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|10
1616974240000|2021-03-28 23:30:40|2211.2|2210.9|2210.8|2210.5|2211.2|2210.9|2210.7|2210.4|12
1616974250000|2021-03-28 23:30:50|||||||||1
1616974260000|2021-03-28 23:31:00|2210.9|2210.6|2211.5|2211.2|2211.5|2211.2|2210.9|2210.6|7
1616974270000|2021-03-28 23:31:10|2211.6|2211.3|2210.8|2210.5|2211.6|2211.3|2210.8|2210.5|14
1616974280000|2021-03-28 23:31:20|2210.9|2210.6|2210|2209.7|2210.9|2210.6|2210|2209.7|21
1616974290000|2021-03-28 23:31:30|2209.9|2209.6|2210.3|2210|2210.4|2210.1|2209.9|2209.6|60
1616974300000|2021-03-28 23:31:40|||||||||5
1616974310000|2021-03-28 23:31:50|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|6
1616974320000|2021-03-28 23:32:00|2210.5|2210.2|2210|2209.7|2210.5|2210.2|2210|2209.7|20
1616974330000|2021-03-28 23:32:10|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2
1616974350000|2021-03-28 23:32:30|||||||||2
1616974360000|2021-03-28 23:32:40|2209.7|2209.4|2209.3|2209|2209.7|2209.4|2209.3|2209|32
1616974370000|2021-03-28 23:32:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1616974380000|2021-03-28 23:33:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2
1616974390000|2021-03-28 23:33:10|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2208.9|2208.6|45
1616974400000|2021-03-28 23:33:20|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|3
1616974410000|2021-03-28 23:33:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1616974420000|2021-03-28 23:33:40|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|4
1616974430000|2021-03-28 23:33:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1616974450000|2021-03-28 23:34:10|||||||||4
1616974460000|2021-03-28 23:34:20|||||||||1
1616974470000|2021-03-28 23:34:30|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2
1616974480000|2021-03-28 23:34:40|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.3|2210|15
1616974490000|2021-03-28 23:34:50|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|11
1616974520000|2021-03-28 23:35:20|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|18
1616974540000|2021-03-28 23:35:40|||||||||5
1616974550000|2021-03-28 23:35:50|||||||||14
1616974560000|2021-03-28 23:36:00|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1616974570000|2021-03-28 23:36:10|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2
1616974600000|2021-03-28 23:36:40|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|5
1616974610000|2021-03-28 23:36:50|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|1
1616974620000|2021-03-28 23:37:00|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|6
1616974650000|2021-03-28 23:37:30|2211|2210.7|2211.4|2211.1|2211.4|2211.1|2211|2210.7|8
1616974660000|2021-03-28 23:37:40|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|3
1616974670000|2021-03-28 23:37:50|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|4
1616974690000|2021-03-28 23:38:10|2210.5|2210.2|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|10
1616974700000|2021-03-28 23:38:20|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|7
1616974720000|2021-03-28 23:38:40|||||||||2
1616974730000|2021-03-28 23:38:50|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1616974750000|2021-03-28 23:39:10|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|2
1616974790000|2021-03-28 23:39:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|6
1616974820000|2021-03-28 23:40:20|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|4
1616974880000|2021-03-28 23:41:20|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1616974890000|2021-03-28 23:41:30|||||||||2
1616974900000|2021-03-28 23:41:40|||||||||2
1616974920000|2021-03-28 23:42:00|||||||||1
1616974930000|2021-03-28 23:42:10|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|3
1616974940000|2021-03-28 23:42:20|||||||||1
1616974950000|2021-03-28 23:42:30|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|3
1616974960000|2021-03-28 23:42:40|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1616974970000|2021-03-28 23:42:50|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|10
1616974980000|2021-03-28 23:43:00|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|2
1616975010000|2021-03-28 23:43:30|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|3
1616975030000|2021-03-28 23:43:50|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1616975100000|2021-03-28 23:45:00|2210.5|2210.2|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|7
1616975110000|2021-03-28 23:45:10|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1616975120000|2021-03-28 23:45:20|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|2
1616975130000|2021-03-28 23:45:30|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1616975160000|2021-03-28 23:46:00|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|2
1616975170000|2021-03-28 23:46:10|2210.2|2209.9|2209.8|2209.5|2210.2|2209.9|2209.8|2209.5|23
1616975180000|2021-03-28 23:46:20|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|8
1616975190000|2021-03-28 23:46:30|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1616975210000|2021-03-28 23:46:50|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|4
1616975230000|2021-03-28 23:47:10|2209.9|2209.6|2209.2|2208.9|2209.9|2209.6|2209.2|2208.9|66
1616975240000|2021-03-28 23:47:20|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|3
1616975250000|2021-03-28 23:47:30|||||||||1
1616975260000|2021-03-28 23:47:40|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1616975270000|2021-03-28 23:47:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|6
1616975280000|2021-03-28 23:48:00|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.1|2208.8|5
1616975290000|2021-03-28 23:48:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2
1616975300000|2021-03-28 23:48:20|||||||||3
1616975330000|2021-03-28 23:48:50|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|8
1616975360000|2021-03-28 23:49:20|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|5
1616975370000|2021-03-28 23:49:30|||||||||1
1616975380000|2021-03-28 23:49:40|||||||||1
1616975410000|2021-03-28 23:50:10|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1616975420000|2021-03-28 23:50:20|||||||||2
1616975430000|2021-03-28 23:50:30|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1616975440000|2021-03-28 23:50:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1616975450000|2021-03-28 23:50:50|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1616975460000|2021-03-28 23:51:00|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2
1616975490000|2021-03-28 23:51:30|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2
1616975520000|2021-03-28 23:52:00|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|6
1616975530000|2021-03-28 23:52:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2
1616975570000|2021-03-28 23:52:50|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1616975590000|2021-03-28 23:53:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1616975700000|2021-03-28 23:55:00|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1616975730000|2021-03-28 23:55:30|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|5
1616975740000|2021-03-28 23:55:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|1
1616975770000|2021-03-28 23:56:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1616975780000|2021-03-28 23:56:20|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1616975850000|2021-03-28 23:57:30|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1616975900000|2021-03-28 23:58:20|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1616975910000|2021-03-28 23:58:30|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1616975930000|2021-03-28 23:58:50|2209.6|2209.3|2209.2|2208.9|2209.6|2209.3|2209.2|2208.9|7
1616975980000|2021-03-28 23:59:40|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|2
1616976000000|2021-03-29 00:00:00|2209.6|2209.3|2210|2209.7|2210|2209.7|2209.6|2209.3|10
1616976010000|2021-03-29 00:00:10|2210.2|2209.9|2210.5|2210.2|2210.7|2210.4|2210.2|2209.9|11
1616976020000|2021-03-29 00:00:20|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|3
1616976040000|2021-03-29 00:00:40|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1616976060000|2021-03-29 00:01:00|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1616976070000|2021-03-29 00:01:10|2207.5|2207.2|2206.9|2206.6|2207.5|2207.2|2206.5|2206.2|165
1616976080000|2021-03-29 00:01:20|2207|2206.7|2207.8|2207.5|2207.8|2207.5|2207|2206.7|5
1616976090000|2021-03-29 00:01:30|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.1|2206.8|4
1616976110000|2021-03-29 00:01:50|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|5
1616976120000|2021-03-29 00:02:00|2206.9|2206.6|2207.5|2207.2|2207.5|2207.2|2206.8|2206.5|13
1616976140000|2021-03-29 00:02:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1616976160000|2021-03-29 00:02:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1616976180000|2021-03-29 00:03:00|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|5
1616976190000|2021-03-29 00:03:10|||||||||2
1616976200000|2021-03-29 00:03:20|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.2|2205.9|5
1616976210000|2021-03-29 00:03:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|5
1616976220000|2021-03-29 00:03:40|2206.3|2206|2205.8|2205.5|2206.3|2206|2205.8|2205.5|18
1616976230000|2021-03-29 00:03:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1616976240000|2021-03-29 00:04:00|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.7|2205.4|9
1616976270000|2021-03-29 00:04:30|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1616976280000|2021-03-29 00:04:40|||||||||2
1616976290000|2021-03-29 00:04:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1616976300000|2021-03-29 00:05:00|2207.2|2206.9|2207.6|2207.3|2207.6|2207.3|2207.2|2206.9|15
1616976310000|2021-03-29 00:05:10|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|10
1616976320000|2021-03-29 00:05:20|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1616976330000|2021-03-29 00:05:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1616976340000|2021-03-29 00:05:40|2208.1|2207.8|2208.5|2208.2|2208.5|2208.2|2208.1|2207.8|18
1616976350000|2021-03-29 00:05:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|4
1616976360000|2021-03-29 00:06:00|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|2
1616976390000|2021-03-29 00:06:30|2207.6|2207.3|2207.9|2207.6|2207.9|2207.6|2207.3|2207|12
1616976400000|2021-03-29 00:06:40|2207.6|2207.3|2207.9|2207.6|2208.1|2207.8|2207.6|2207.3|21
1616976410000|2021-03-29 00:06:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1616976420000|2021-03-29 00:07:00|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2
1616976430000|2021-03-29 00:07:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1616976440000|2021-03-29 00:07:20|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|3
1616976450000|2021-03-29 00:07:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1616976460000|2021-03-29 00:07:40|||||||||7
1616976470000|2021-03-29 00:07:50|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|6
1616976480000|2021-03-29 00:08:00|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|4
1616976490000|2021-03-29 00:08:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|10
1616976510000|2021-03-29 00:08:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|7
1616976540000|2021-03-29 00:09:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1616976560000|2021-03-29 00:09:20|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|3
1616976570000|2021-03-29 00:09:30|2207.4|2207.1|2207.1|2206.8|2207.5|2207.2|2206.9|2206.6|13
1616976580000|2021-03-29 00:09:40|2207.2|2206.9|2206.7|2206.4|2207.2|2206.9|2206.7|2206.4|11
1616976590000|2021-03-29 00:09:50|2206.5|2206.2|2206.3|2206|2206.7|2206.4|2206.3|2206|7
1616976600000|2021-03-29 00:10:00|2206.7|2206.4|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|5
1616976620000|2021-03-29 00:10:20|2206.4|2206.1|2205.6|2205.3|2206.4|2206.1|2205.6|2205.3|35
1616976630000|2021-03-29 00:10:30|2205.5|2205.2|2204.7|2204.4|2205.5|2205.2|2204.7|2204.4|19
1616976640000|2021-03-29 00:10:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1616976650000|2021-03-29 00:10:50|2204.8|2204.5|2204.3|2204|2205.2|2204.9|2204.3|2204|20
1616976660000|2021-03-29 00:11:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|8
1616976670000|2021-03-29 00:11:10|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|13
1616976680000|2021-03-29 00:11:20|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|2
1616976690000|2021-03-29 00:11:30|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|4
1616976700000|2021-03-29 00:11:40|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2205|2204.7|6
1616976730000|2021-03-29 00:12:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1616976750000|2021-03-29 00:12:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1616976770000|2021-03-29 00:12:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|3
1616976780000|2021-03-29 00:13:00|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|12
1616976790000|2021-03-29 00:13:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1616976800000|2021-03-29 00:13:20|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|3
1616976830000|2021-03-29 00:13:50|2204.7|2204.4|2205.1|2204.8|2205.1|2204.8|2204.6|2204.3|5
1616976840000|2021-03-29 00:14:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1616976860000|2021-03-29 00:14:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|5
1616976880000|2021-03-29 00:14:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1616976900000|2021-03-29 00:15:00|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2204|2203.7|17
1616976910000|2021-03-29 00:15:10|2205.3|2205|2205.7|2205.4|2205.8|2205.5|2205.3|2205|69
1616976920000|2021-03-29 00:15:20|2205.1|2204.8|2205.3|2205|2205.3|2205|2205.1|2204.8|2
1616976930000|2021-03-29 00:15:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1616976950000|2021-03-29 00:15:50|||||||||4
1616976960000|2021-03-29 00:16:00|2204.5|2204.2|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|6
1616976970000|2021-03-29 00:16:10|||||||||1
1616976980000|2021-03-29 00:16:20|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|8
1616976990000|2021-03-29 00:16:30|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|7
1616977000000|2021-03-29 00:16:40|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1616977010000|2021-03-29 00:16:50|2203.9|2203.6|2204.3|2204|2204.3|2204|2203.9|2203.6|2
1616977020000|2021-03-29 00:17:00|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|4
1616977030000|2021-03-29 00:17:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1616977040000|2021-03-29 00:17:20|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1616977050000|2021-03-29 00:17:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1616977060000|2021-03-29 00:17:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1616977080000|2021-03-29 00:18:00|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|14
1616977090000|2021-03-29 00:18:10|||||||||5
1616977100000|2021-03-29 00:18:20|2205.1|2204.8|2205|2204.7|2205.3|2205|2205|2204.7|4
1616977110000|2021-03-29 00:18:30|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|4
1616977140000|2021-03-29 00:19:00|2205.1|2204.8|2204.7|2204.4|2205.1|2204.8|2204.4|2204.1|40
1616977150000|2021-03-29 00:19:10|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|19
1616977160000|2021-03-29 00:19:20|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|6
1616977170000|2021-03-29 00:19:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2
1616977200000|2021-03-29 00:20:00|2205.1|2204.8|2204.8|2204.5|2205.1|2204.8|2204.6|2204.3|13
1616977220000|2021-03-29 00:20:20|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|3
1616977240000|2021-03-29 00:20:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1616977260000|2021-03-29 00:21:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|7
1616977290000|2021-03-29 00:21:30|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|2
1616977300000|2021-03-29 00:21:40|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|16
1616977310000|2021-03-29 00:21:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1616977320000|2021-03-29 00:22:00|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2
1616977330000|2021-03-29 00:22:10|2205.7|2205.4|2206|2205.7|2206|2205.7|2205.7|2205.4|3
1616977340000|2021-03-29 00:22:20|||||||||2
1616977350000|2021-03-29 00:22:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|5
1616977360000|2021-03-29 00:22:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|4
1616977380000|2021-03-29 00:23:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1616977390000|2021-03-29 00:23:10|2206.4|2206.1|2205.5|2205.2|2206.4|2206.1|2205.5|2205.2|33
1616977400000|2021-03-29 00:23:20|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2
1616977410000|2021-03-29 00:23:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1616977420000|2021-03-29 00:23:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2
1616977430000|2021-03-29 00:23:50|2204.9|2204.6|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|9
1616977440000|2021-03-29 00:24:00|||||||||3
1616977450000|2021-03-29 00:24:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1616977460000|2021-03-29 00:24:20|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|4
1616977480000|2021-03-29 00:24:40|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|6
1616977490000|2021-03-29 00:24:50|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|3
1616977500000|2021-03-29 00:25:00|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|7
1616977510000|2021-03-29 00:25:10|2203.3|2203|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|8
1616977520000|2021-03-29 00:25:20|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|7
1616977530000|2021-03-29 00:25:30|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|2
1616977550000|2021-03-29 00:25:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1616977560000|2021-03-29 00:26:00|2202.9|2202.6|2202.5|2202.2|2202.9|2202.6|2202.5|2202.2|4
1616977580000|2021-03-29 00:26:20|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|29
1616977590000|2021-03-29 00:26:30|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|4
1616977600000|2021-03-29 00:26:40|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202|2201.7|6
1616977610000|2021-03-29 00:26:50|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|2
1616977620000|2021-03-29 00:27:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1616977630000|2021-03-29 00:27:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1616977640000|2021-03-29 00:27:20|2201.8|2201.5|2201.1|2200.8|2201.8|2201.5|2200.9|2200.6|77
1616977650000|2021-03-29 00:27:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1616977660000|2021-03-29 00:27:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1616977670000|2021-03-29 00:27:50|2201.2|2200.9|2200.6|2200.3|2201.2|2200.9|2200.6|2200.3|18
1616977680000|2021-03-29 00:28:00|2200.8|2200.5|2200.2|2199.9|2200.8|2200.5|2199.5|2199.2|37
1616977690000|2021-03-29 00:28:10|2199.9|2199.6|2199.2|2198.9|2200|2199.7|2199.1|2198.8|34
1616977700000|2021-03-29 00:28:20|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.1|2198.8|59
1616977710000|2021-03-29 00:28:30|2199.3|2199|2198.6|2198.3|2199.6|2199.3|2198.6|2198.3|43
1616977720000|2021-03-29 00:28:40|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|7
1616977730000|2021-03-29 00:28:50|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.6|2198.3|5
1616977740000|2021-03-29 00:29:00|||||||||1
1616977750000|2021-03-29 00:29:10|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|7
1616977760000|2021-03-29 00:29:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1616977770000|2021-03-29 00:29:30|2200.6|2200.3|2201.2|2200.9|2201.2|2200.9|2200.6|2200.3|9
1616977780000|2021-03-29 00:29:40|2201.1|2200.8|2201.5|2201.2|2201.5|2201.2|2201.1|2200.8|7
1616977790000|2021-03-29 00:29:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1616977800000|2021-03-29 00:30:00|2201.1|2200.8|2200|2199.7|2201.2|2200.9|2199.9|2199.6|31
1616977810000|2021-03-29 00:30:10|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616977820000|2021-03-29 00:30:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1616977840000|2021-03-29 00:30:40|||||||||1
1616977850000|2021-03-29 00:30:50|||||||||2
1616977860000|2021-03-29 00:31:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1616977870000|2021-03-29 00:31:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616977880000|2021-03-29 00:31:20|2200.4|2200.1|2199.9|2199.6|2200.4|2200.1|2199.9|2199.6|4
1616977900000|2021-03-29 00:31:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616977910000|2021-03-29 00:31:50|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1616977920000|2021-03-29 00:32:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616977930000|2021-03-29 00:32:10|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.3|2199|37
1616977940000|2021-03-29 00:32:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|13
1616977950000|2021-03-29 00:32:30|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|4
1616977960000|2021-03-29 00:32:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|2
1616977970000|2021-03-29 00:32:50|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.6|2200.3|15
1616977980000|2021-03-29 00:33:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616977990000|2021-03-29 00:33:10|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|2
1616978000000|2021-03-29 00:33:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1616978020000|2021-03-29 00:33:40|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|4
1616978030000|2021-03-29 00:33:50|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|6
1616978050000|2021-03-29 00:34:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1616978060000|2021-03-29 00:34:20|||||||||1
1616978070000|2021-03-29 00:34:30|2200.9|2200.6|2201.4|2201.1|2201.4|2201.1|2200.9|2200.6|5
1616978080000|2021-03-29 00:34:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1616978090000|2021-03-29 00:34:50|2201.4|2201.1|2200.9|2200.6|2201.4|2201.1|2200.9|2200.6|5
1616978100000|2021-03-29 00:35:00|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|3
1616978110000|2021-03-29 00:35:10|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|21
1616978120000|2021-03-29 00:35:20|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|6
1616978130000|2021-03-29 00:35:30|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|13
1616978140000|2021-03-29 00:35:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1616978150000|2021-03-29 00:35:50|2202.3|2202|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|4
1616978160000|2021-03-29 00:36:00|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|8
1616978170000|2021-03-29 00:36:10|2202.3|2202|2202.1|2201.8|2202.5|2202.2|2202.1|2201.8|9
1616978180000|2021-03-29 00:36:20|2202.4|2202.1|2201.8|2201.5|2202.4|2202.1|2201.8|2201.5|19
1616978190000|2021-03-29 00:36:30|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|8
1616978200000|2021-03-29 00:36:40|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|6
1616978210000|2021-03-29 00:36:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|18
1616978220000|2021-03-29 00:37:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1616978230000|2021-03-29 00:37:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|7
1616978240000|2021-03-29 00:37:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1616978250000|2021-03-29 00:37:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1616978260000|2021-03-29 00:37:40|||||||||6
1616978280000|2021-03-29 00:38:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1616978290000|2021-03-29 00:38:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|4
1616978300000|2021-03-29 00:38:20|2202.2|2201.9|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|6
1616978310000|2021-03-29 00:38:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1616978320000|2021-03-29 00:38:40|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|14
1616978340000|2021-03-29 00:39:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|10
1616978350000|2021-03-29 00:39:10|2203.3|2203|2202.8|2202.5|2203.3|2203|2202.8|2202.5|9
1616978360000|2021-03-29 00:39:20|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1616978370000|2021-03-29 00:39:30|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|2
1616978390000|2021-03-29 00:39:50|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|8
1616978400000|2021-03-29 00:40:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|12
1616978430000|2021-03-29 00:40:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1616978440000|2021-03-29 00:40:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1616978450000|2021-03-29 00:40:50|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.6|2200.3|5
1616978480000|2021-03-29 00:41:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1616978490000|2021-03-29 00:41:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1616978520000|2021-03-29 00:42:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1616978530000|2021-03-29 00:42:10|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|4
1616978580000|2021-03-29 00:43:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1616978590000|2021-03-29 00:43:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616978600000|2021-03-29 00:43:20|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|2
1616978620000|2021-03-29 00:43:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|5
1616978630000|2021-03-29 00:43:50|||||||||4
1616978650000|2021-03-29 00:44:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616978660000|2021-03-29 00:44:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1616978700000|2021-03-29 00:45:00|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|3
1616978750000|2021-03-29 00:45:50|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|5
1616978760000|2021-03-29 00:46:00|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2201|2200.7|3
1616978770000|2021-03-29 00:46:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1616978780000|2021-03-29 00:46:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|4
1616978790000|2021-03-29 00:46:30|||||||||1
1616978800000|2021-03-29 00:46:40|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|5
1616978830000|2021-03-29 00:47:10|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|5
1616978840000|2021-03-29 00:47:20|2200.8|2200.5|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|9
1616978850000|2021-03-29 00:47:30|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|2
1616978870000|2021-03-29 00:47:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1616978900000|2021-03-29 00:48:20|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|10
1616978910000|2021-03-29 00:48:30|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|4
1616978920000|2021-03-29 00:48:40|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|5
1616978930000|2021-03-29 00:48:50|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|3
1616978970000|2021-03-29 00:49:30|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|3
1616978980000|2021-03-29 00:49:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1616979000000|2021-03-29 00:50:00|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1616979010000|2021-03-29 00:50:10|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|8
1616979030000|2021-03-29 00:50:30|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|3
1616979040000|2021-03-29 00:50:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1616979050000|2021-03-29 00:50:50|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|4
1616979060000|2021-03-29 00:51:00|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|2
1616979080000|2021-03-29 00:51:20|2200.6|2200.3|2199.8|2199.5|2200.7|2200.4|2199.8|2199.5|15
1616979090000|2021-03-29 00:51:30|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|8
1616979100000|2021-03-29 00:51:40|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|4
1616979110000|2021-03-29 00:51:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616979120000|2021-03-29 00:52:00|2199.5|2199.2|2198.2|2197.9|2199.5|2199.2|2198.2|2197.9|19
1616979130000|2021-03-29 00:52:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|7
1616979140000|2021-03-29 00:52:20|2198.9|2198.6|2199.6|2199.3|2199.6|2199.3|2198.9|2198.6|3
1616979150000|2021-03-29 00:52:30|2199.7|2199.4|2199.3|2199|2199.7|2199.4|2199.3|2199|6
1616979170000|2021-03-29 00:52:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616979180000|2021-03-29 00:53:00|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.3|2199|6
1616979190000|2021-03-29 00:53:10|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|2
1616979210000|2021-03-29 00:53:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1616979220000|2021-03-29 00:53:40|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|4
1616979230000|2021-03-29 00:53:50|2198.8|2198.5|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|2
1616979260000|2021-03-29 00:54:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1616979280000|2021-03-29 00:54:40|||||||||1
1616979300000|2021-03-29 00:55:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616979310000|2021-03-29 00:55:10|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|3
1616979320000|2021-03-29 00:55:20|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|12
1616979330000|2021-03-29 00:55:30|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|4
1616979340000|2021-03-29 00:55:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|8
1616979360000|2021-03-29 00:56:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2
1616979380000|2021-03-29 00:56:20|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|5
1616979420000|2021-03-29 00:57:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|2
1616979460000|2021-03-29 00:57:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1616979470000|2021-03-29 00:57:50|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200.3|2200|2
1616979500000|2021-03-29 00:58:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616979520000|2021-03-29 00:58:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1616979530000|2021-03-29 00:58:50|||||||||1
1616979600000|2021-03-29 01:00:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616979610000|2021-03-29 01:00:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616979650000|2021-03-29 01:00:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|4
1616979660000|2021-03-29 01:01:00|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|2
1616979670000|2021-03-29 01:01:10|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.6|2198.3|5
1616979680000|2021-03-29 01:01:20|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|4
1616979710000|2021-03-29 01:01:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616979720000|2021-03-29 01:02:00|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|2
1616979730000|2021-03-29 01:02:10|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|3
1616979740000|2021-03-29 01:02:20|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|4
1616979750000|2021-03-29 01:02:30|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|4
1616979770000|2021-03-29 01:02:50|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|2
1616979780000|2021-03-29 01:03:00|2200.1|2199.8|2200.6|2200.3|2200.6|2200.3|2200.1|2199.8|2
1616979790000|2021-03-29 01:03:10|2200.7|2200.4|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|4
1616979800000|2021-03-29 01:03:20|||||||||2
1616979810000|2021-03-29 01:03:30|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|59
1616979820000|2021-03-29 01:03:40|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|7
1616979830000|2021-03-29 01:03:50|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|4
1616979840000|2021-03-29 01:04:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1616979850000|2021-03-29 01:04:10|2201.3|2201|2201|2200.7|2201.5|2201.2|2201|2200.7|4
1616979860000|2021-03-29 01:04:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1616979870000|2021-03-29 01:04:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1616979880000|2021-03-29 01:04:40|2201.3|2201|2201.7|2201.4|2201.7|2201.4|2201.3|2201|2
1616979900000|2021-03-29 01:05:00|2201.5|2201.2|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|4
1616979910000|2021-03-29 01:05:10|||||||||1
1616979920000|2021-03-29 01:05:20|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1616979930000|2021-03-29 01:05:30|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|3
1616979940000|2021-03-29 01:05:40|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|8
1616979950000|2021-03-29 01:05:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1616979960000|2021-03-29 01:06:00|||||||||1
1616979970000|2021-03-29 01:06:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|3
1616979980000|2021-03-29 01:06:20|2200|2199.7|2199.6|2199.3|2200|2199.7|2199.6|2199.3|2
1616979990000|2021-03-29 01:06:30|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1616980000000|2021-03-29 01:06:40|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|3
1616980030000|2021-03-29 01:07:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1616980040000|2021-03-29 01:07:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1616980050000|2021-03-29 01:07:30|||||||||1
1616980070000|2021-03-29 01:07:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1616980080000|2021-03-29 01:08:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2
1616980100000|2021-03-29 01:08:20|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|2
1616980130000|2021-03-29 01:08:50|2199.1|2198.8|2198.4|2198.1|2199.1|2198.8|2198.4|2198.1|24
1616980140000|2021-03-29 01:09:00|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|5
1616980150000|2021-03-29 01:09:10|2198.1|2197.8|2198.1|2197.8|2198.3|2198|2198.1|2197.8|5
1616980160000|2021-03-29 01:09:20|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|4
1616980170000|2021-03-29 01:09:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1616980180000|2021-03-29 01:09:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|4
1616980190000|2021-03-29 01:09:50|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|4
1616980200000|2021-03-29 01:10:00|2199.1|2198.8|2199.4|2199.1|2199.4|2199.1|2199.1|2198.8|2
1616980220000|2021-03-29 01:10:20|2199.3|2199|2198.6|2198.3|2199.3|2199|2198.6|2198.3|8
1616980230000|2021-03-29 01:10:30|2198.4|2198.1|2197.1|2196.8|2198.4|2198.1|2197.1|2196.8|37
1616980240000|2021-03-29 01:10:40|2196.9|2196.6|2197.3|2197|2197.3|2197|2196.9|2196.6|2
1616980250000|2021-03-29 01:10:50|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.7|2196.4|35
1616980260000|2021-03-29 01:11:00|2196.7|2196.4|2197.2|2196.9|2197.2|2196.9|2196.7|2196.4|21
1616980270000|2021-03-29 01:11:10|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2198|2197.7|4
1616980280000|2021-03-29 01:11:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1616980300000|2021-03-29 01:11:40|2198.1|2197.8|2198.6|2198.3|2198.6|2198.3|2198.1|2197.8|2
1616980330000|2021-03-29 01:12:10|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2
1616980350000|2021-03-29 01:12:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1616980360000|2021-03-29 01:12:40|2198.6|2198.3|2197.9|2197.6|2198.6|2198.3|2197.9|2197.6|6
1616980370000|2021-03-29 01:12:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616980380000|2021-03-29 01:13:00|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|6
1616980390000|2021-03-29 01:13:10|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|2
1616980400000|2021-03-29 01:13:20|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.3|2197|5
1616980410000|2021-03-29 01:13:30|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|2
1616980430000|2021-03-29 01:13:50|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|2
1616980440000|2021-03-29 01:14:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1616980450000|2021-03-29 01:14:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1616980460000|2021-03-29 01:14:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|6
1616980470000|2021-03-29 01:14:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616980480000|2021-03-29 01:14:40|2197.8|2197.5|2196.9|2196.6|2197.9|2197.6|2196.9|2196.6|28
1616980490000|2021-03-29 01:14:50|2196.2|2195.9|2195.9|2195.6|2196.5|2196.2|2195.9|2195.6|12
1616980500000|2021-03-29 01:15:00|2195.8|2195.5|2195.8|2195.5|2196.2|2195.9|2195.8|2195.5|19
1616980510000|2021-03-29 01:15:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.2|2195.9|29
1616980530000|2021-03-29 01:15:30|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.1|2194.8|14
1616980540000|2021-03-29 01:15:40|2195.4|2195.1|2194.8|2194.5|2195.5|2195.2|2194.8|2194.5|9
1616980550000|2021-03-29 01:15:50|2194.7|2194.4|2194.4|2194.1|2194.7|2194.4|2194.4|2194.1|13
1616980560000|2021-03-29 01:16:00|2194.5|2194.2|2193.8|2193.5|2194.6|2194.3|2193.8|2193.5|6
1616980570000|2021-03-29 01:16:10|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2193.5|2193.2|2
1616980580000|2021-03-29 01:16:20|2193.7|2193.4|2193.7|2193.4|2194.1|2193.8|2193.7|2193.4|4
1616980590000|2021-03-29 01:16:30|2193.9|2193.6|2194.3|2194|2194.3|2194|2193.8|2193.5|8
1616980600000|2021-03-29 01:16:40|2194.6|2194.3|2193.8|2193.5|2194.6|2194.3|2193.8|2193.5|26
1616980610000|2021-03-29 01:16:50|2193.7|2193.4|2194.1|2193.8|2194.1|2193.8|2193.7|2193.4|5
1616980630000|2021-03-29 01:17:10|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|10
1616980640000|2021-03-29 01:17:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1616980650000|2021-03-29 01:17:30|2194.9|2194.6|2195.2|2194.9|2195.4|2195.1|2194.9|2194.6|5
1616980660000|2021-03-29 01:17:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|5
1616980670000|2021-03-29 01:17:50|2195.2|2194.9|2195.3|2195|2195.3|2195|2195|2194.7|4
1616980680000|2021-03-29 01:18:00|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|3
1616980700000|2021-03-29 01:18:20|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1616980710000|2021-03-29 01:18:30|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|12
1616980720000|2021-03-29 01:18:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1616980730000|2021-03-29 01:18:50|||||||||1
1616980740000|2021-03-29 01:19:00|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|3
1616980750000|2021-03-29 01:19:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1616980760000|2021-03-29 01:19:20|||||||||1
1616980790000|2021-03-29 01:19:50|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1616980800000|2021-03-29 01:20:00|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|4
1616980820000|2021-03-29 01:20:20|2196.1|2195.8|2195.7|2195.4|2196.1|2195.8|2195.7|2195.4|2
1616980830000|2021-03-29 01:20:30|2195.9|2195.6|2195.3|2195|2195.9|2195.6|2195.3|2195|3
1616980850000|2021-03-29 01:20:50|||||||||1
1616980890000|2021-03-29 01:21:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1616980900000|2021-03-29 01:21:40|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.3|2195|4
1616980920000|2021-03-29 01:22:00|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1616980950000|2021-03-29 01:22:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1616980980000|2021-03-29 01:23:00|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1616980990000|2021-03-29 01:23:10|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|2
1616981000000|2021-03-29 01:23:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1616981010000|2021-03-29 01:23:30|2194.7|2194.4|2193.7|2193.4|2194.7|2194.4|2193.7|2193.4|32
1616981020000|2021-03-29 01:23:40|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|2
1616981030000|2021-03-29 01:23:50|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2
1616981040000|2021-03-29 01:24:00|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|19
1616981050000|2021-03-29 01:24:10|2194.1|2193.8|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|3
1616981060000|2021-03-29 01:24:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1616981070000|2021-03-29 01:24:30|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|9
1616981080000|2021-03-29 01:24:40|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194.8|2194.5|2
1616981090000|2021-03-29 01:24:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2
1616981110000|2021-03-29 01:25:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|4
1616981130000|2021-03-29 01:25:30|||||||||5
1616981140000|2021-03-29 01:25:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|11
1616981210000|2021-03-29 01:26:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1616981230000|2021-03-29 01:27:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1616981240000|2021-03-29 01:27:20|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|3
1616981250000|2021-03-29 01:27:30|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|10
1616981260000|2021-03-29 01:27:40|2196.1|2195.8|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|2
1616981270000|2021-03-29 01:27:50|2195.6|2195.3|2196|2195.7|2196|2195.7|2195.4|2195.1|4
1616981280000|2021-03-29 01:28:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1616981310000|2021-03-29 01:28:30|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2
1616981320000|2021-03-29 01:28:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1616981330000|2021-03-29 01:28:50|2196.4|2196.1|2196|2195.7|2196.4|2196.1|2195.9|2195.6|7
1616981340000|2021-03-29 01:29:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1616981350000|2021-03-29 01:29:10|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1616981370000|2021-03-29 01:29:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1616981390000|2021-03-29 01:29:50|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1616981400000|2021-03-29 01:30:00|2195.1|2194.8|2195.7|2195.4|2195.7|2195.4|2195.1|2194.8|10
1616981420000|2021-03-29 01:30:20|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196|2195.7|3
1616981450000|2021-03-29 01:30:50|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1616981460000|2021-03-29 01:31:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1616981470000|2021-03-29 01:31:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|4
1616981480000|2021-03-29 01:31:20|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|2
1616981520000|2021-03-29 01:32:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1616981540000|2021-03-29 01:32:20|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1616981560000|2021-03-29 01:32:40|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|2
1616981580000|2021-03-29 01:33:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|7
1616981610000|2021-03-29 01:33:30|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.7|2195.4|2
1616981620000|2021-03-29 01:33:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1616981650000|2021-03-29 01:34:10|2196.1|2195.8|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|2
1616981660000|2021-03-29 01:34:20|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|2
1616981700000|2021-03-29 01:35:00|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|3
1616981710000|2021-03-29 01:35:10|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1616981730000|2021-03-29 01:35:30|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|6
1616981740000|2021-03-29 01:35:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1616981750000|2021-03-29 01:35:50|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|3
1616981780000|2021-03-29 01:36:20|||||||||1
1616981790000|2021-03-29 01:36:30|2195.4|2195.1|2194.9|2194.6|2195.4|2195.1|2194.9|2194.6|5
1616981800000|2021-03-29 01:36:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1616981810000|2021-03-29 01:36:50|||||||||1
1616981830000|2021-03-29 01:37:10|||||||||1
1616981850000|2021-03-29 01:37:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1616981870000|2021-03-29 01:37:50|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1616981880000|2021-03-29 01:38:00|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|4
1616981910000|2021-03-29 01:38:30|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1616981920000|2021-03-29 01:38:40|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1616981940000|2021-03-29 01:39:00|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|2
1616981950000|2021-03-29 01:39:10|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|2
1616981990000|2021-03-29 01:39:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|4
1616982000000|2021-03-29 01:40:00|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.6|2194.3|6
1616982010000|2021-03-29 01:40:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1616982020000|2021-03-29 01:40:20|2195.3|2195|2195.3|2195|2195.5|2195.2|2195.3|2195|3
1616982070000|2021-03-29 01:41:10|2196.3|2196|2196.7|2196.4|2196.7|2196.4|2196.3|2196|7
1616982080000|2021-03-29 01:41:20|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|6
1616982090000|2021-03-29 01:41:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1616982100000|2021-03-29 01:41:40|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|2
1616982120000|2021-03-29 01:42:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1616982140000|2021-03-29 01:42:20|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1616982150000|2021-03-29 01:42:30|2197|2196.7|2197|2196.7|2197.1|2196.8|2197|2196.7|6
1616982160000|2021-03-29 01:42:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|4
1616982200000|2021-03-29 01:43:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1616982210000|2021-03-29 01:43:30|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1616982220000|2021-03-29 01:43:40|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.4|2197.1|7
1616982240000|2021-03-29 01:44:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1616982250000|2021-03-29 01:44:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1616982260000|2021-03-29 01:44:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1616982280000|2021-03-29 01:44:40|||||||||1
1616982370000|2021-03-29 01:46:10|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2
1616982380000|2021-03-29 01:46:20|2197|2196.7|2196.9|2196.6|2197.3|2197|2196.9|2196.6|3
1616982410000|2021-03-29 01:46:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1616982420000|2021-03-29 01:47:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1616982430000|2021-03-29 01:47:10|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|3
1616982450000|2021-03-29 01:47:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1616982460000|2021-03-29 01:47:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1616982470000|2021-03-29 01:47:50|2198.8|2198.5|2198.8|2198.5|2199|2198.7|2198.5|2198.2|24
1616982480000|2021-03-29 01:48:00|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.3|2198|2
1616982490000|2021-03-29 01:48:10|2198.6|2198.3|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|2
1616982520000|2021-03-29 01:48:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1616982530000|2021-03-29 01:48:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|4
1616982540000|2021-03-29 01:49:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1616982560000|2021-03-29 01:49:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1616982570000|2021-03-29 01:49:30|||||||||2
1616982580000|2021-03-29 01:49:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1616982630000|2021-03-29 01:50:30|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|5
1616982640000|2021-03-29 01:50:40|2198.5|2198.2|2198.6|2198.3|2198.9|2198.6|2198.5|2198.2|5
1616982660000|2021-03-29 01:51:00|2198.1|2197.8|2198.1|2197.8|2198.8|2198.5|2198.1|2197.8|4
1616982670000|2021-03-29 01:51:10|2197.9|2197.6|2198.6|2198.3|2198.6|2198.3|2197.9|2197.6|2
1616982690000|2021-03-29 01:51:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1616982730000|2021-03-29 01:52:10|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|2
1616982760000|2021-03-29 01:52:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1616982840000|2021-03-29 01:54:00|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|4
1616982850000|2021-03-29 01:54:10|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|4
1616982860000|2021-03-29 01:54:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1616982940000|2021-03-29 01:55:40|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|4
1616982950000|2021-03-29 01:55:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|14
1616982960000|2021-03-29 01:56:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2
1616983010000|2021-03-29 01:56:50|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1616983050000|2021-03-29 01:57:30|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|2
1616983060000|2021-03-29 01:57:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2
1616983070000|2021-03-29 01:57:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1616983080000|2021-03-29 01:58:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1616983100000|2021-03-29 01:58:20|||||||||1
1616983120000|2021-03-29 01:58:40|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|5
1616983150000|2021-03-29 01:59:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1616983160000|2021-03-29 01:59:20|||||||||1
1616983170000|2021-03-29 01:59:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1616983190000|2021-03-29 01:59:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616983200000|2021-03-29 02:00:00|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1616983220000|2021-03-29 02:00:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1616983230000|2021-03-29 02:00:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1616983240000|2021-03-29 02:00:40|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|2
1616983260000|2021-03-29 02:01:00|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|2
1616983270000|2021-03-29 02:01:10|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|5
1616983280000|2021-03-29 02:01:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1616983290000|2021-03-29 02:01:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1616983310000|2021-03-29 02:01:50|2198|2197.7|2198.5|2198.2|2198.5|2198.2|2198|2197.7|3
1616983320000|2021-03-29 02:02:00|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198|2197.7|3
1616983340000|2021-03-29 02:02:20|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1616983390000|2021-03-29 02:03:10|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1616983440000|2021-03-29 02:04:00|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|3
1616983460000|2021-03-29 02:04:20|2199.1|2198.8|2199.7|2199.4|2199.7|2199.4|2199.1|2198.8|25
1616983470000|2021-03-29 02:04:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|5
1616983490000|2021-03-29 02:04:50|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|2
1616983520000|2021-03-29 02:05:20|2198.9|2198.6|2198.3|2198|2198.9|2198.6|2198.3|2198|6
1616983560000|2021-03-29 02:06:00|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|4
1616983570000|2021-03-29 02:06:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|4
1616983580000|2021-03-29 02:06:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1616983590000|2021-03-29 02:06:30|2199.8|2199.5|2200.4|2200.1|2200.4|2200.1|2199.8|2199.5|3
1616983610000|2021-03-29 02:06:50|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|6
1616983620000|2021-03-29 02:07:00|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|6
1616983630000|2021-03-29 02:07:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1616983640000|2021-03-29 02:07:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1616983650000|2021-03-29 02:07:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|3
1616983660000|2021-03-29 02:07:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|2
1616983670000|2021-03-29 02:07:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1616983680000|2021-03-29 02:08:00|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|3
1616983690000|2021-03-29 02:08:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1616983700000|2021-03-29 02:08:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1616983710000|2021-03-29 02:08:30|2201.3|2201|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|10
1616983720000|2021-03-29 02:08:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1616983730000|2021-03-29 02:08:50|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|26
1616983740000|2021-03-29 02:09:00|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|21
1616983750000|2021-03-29 02:09:10|2201.7|2201.4|2202.5|2202.2|2202.5|2202.2|2201.6|2201.3|20
1616983760000|2021-03-29 02:09:20|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|43
1616983770000|2021-03-29 02:09:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1616983780000|2021-03-29 02:09:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|4
1616983790000|2021-03-29 02:09:50|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|7
1616983800000|2021-03-29 02:10:00|2202.5|2202.2|2202.8|2202.5|2202.9|2202.6|2202.5|2202.2|7
1616983810000|2021-03-29 02:10:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|10
1616983820000|2021-03-29 02:10:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1616983830000|2021-03-29 02:10:30|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1616983840000|2021-03-29 02:10:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2
1616983860000|2021-03-29 02:11:00|2202|2201.7|2201.6|2201.3|2202.2|2201.9|2201.6|2201.3|6
1616983870000|2021-03-29 02:11:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1616983890000|2021-03-29 02:11:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|3
1616983900000|2021-03-29 02:11:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1616983920000|2021-03-29 02:12:00|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1616983930000|2021-03-29 02:12:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|3
1616983960000|2021-03-29 02:12:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1616984000000|2021-03-29 02:13:20|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|7
1616984010000|2021-03-29 02:13:30|||||||||3
1616984020000|2021-03-29 02:13:40|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|5
1616984050000|2021-03-29 02:14:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1616984060000|2021-03-29 02:14:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|10
1616984070000|2021-03-29 02:14:30|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|2
1616984080000|2021-03-29 02:14:40|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|8
1616984090000|2021-03-29 02:14:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616984100000|2021-03-29 02:15:00|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|31
1616984110000|2021-03-29 02:15:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1616984130000|2021-03-29 02:15:30|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|13
1616984140000|2021-03-29 02:15:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1616984150000|2021-03-29 02:15:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1616984160000|2021-03-29 02:16:00|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|2
1616984170000|2021-03-29 02:16:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1616984190000|2021-03-29 02:16:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1616984200000|2021-03-29 02:16:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1616984210000|2021-03-29 02:16:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616984220000|2021-03-29 02:17:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1616984240000|2021-03-29 02:17:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616984290000|2021-03-29 02:18:10|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|7
1616984300000|2021-03-29 02:18:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616984330000|2021-03-29 02:18:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1616984380000|2021-03-29 02:19:40|2200.3|2200|2200|2199.7|2200.3|2200|2200|2199.7|8
1616984400000|2021-03-29 02:20:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|3
1616984410000|2021-03-29 02:20:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|4
1616984420000|2021-03-29 02:20:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1616984440000|2021-03-29 02:20:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1616984460000|2021-03-29 02:21:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|3
1616984480000|2021-03-29 02:21:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1616984490000|2021-03-29 02:21:30|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|2
1616984540000|2021-03-29 02:22:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616984580000|2021-03-29 02:23:00|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|3
1616984610000|2021-03-29 02:23:30|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|6
1616984710000|2021-03-29 02:25:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616984780000|2021-03-29 02:26:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|3
1616984790000|2021-03-29 02:26:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1616984810000|2021-03-29 02:26:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616984820000|2021-03-29 02:27:00|||||||||2
1616984840000|2021-03-29 02:27:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1616984870000|2021-03-29 02:27:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1616984900000|2021-03-29 02:28:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1616984910000|2021-03-29 02:28:30|||||||||1
1616984930000|2021-03-29 02:28:50|||||||||2
1616984950000|2021-03-29 02:29:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1616985000000|2021-03-29 02:30:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1616985040000|2021-03-29 02:30:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616985090000|2021-03-29 02:31:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|4
1616985160000|2021-03-29 02:32:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616985200000|2021-03-29 02:33:20|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|3
1616985220000|2021-03-29 02:33:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1616985240000|2021-03-29 02:34:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1616985260000|2021-03-29 02:34:20|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|2
1616985280000|2021-03-29 02:34:40|||||||||1
1616985320000|2021-03-29 02:35:20|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|6
1616985330000|2021-03-29 02:35:30|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.7|2198.4|7
1616985360000|2021-03-29 02:36:00|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1616985390000|2021-03-29 02:36:30|2199.3|2199|2199.8|2199.5|2199.8|2199.5|2199.3|2199|8
1616985430000|2021-03-29 02:37:10|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2
1616985440000|2021-03-29 02:37:20|2198.7|2198.4|2199|2198.7|2199|2198.7|2198.7|2198.4|2
1616985450000|2021-03-29 02:37:30|2198.8|2198.5|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|2
1616985470000|2021-03-29 02:37:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616985480000|2021-03-29 02:38:00|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|3
1616985530000|2021-03-29 02:38:50|||||||||1
1616985680000|2021-03-29 02:41:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1616985690000|2021-03-29 02:41:30|||||||||35
1616985720000|2021-03-29 02:42:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1616985730000|2021-03-29 02:42:10|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|3
1616985770000|2021-03-29 02:42:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1616985790000|2021-03-29 02:43:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1616985850000|2021-03-29 02:44:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|2
1616985930000|2021-03-29 02:45:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1616985980000|2021-03-29 02:46:20|2201.8|2201.5|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|16
1616985990000|2021-03-29 02:46:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1616986020000|2021-03-29 02:47:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1616986060000|2021-03-29 02:47:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616986070000|2021-03-29 02:47:50|||||||||1
1616986140000|2021-03-29 02:49:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|5
1616986160000|2021-03-29 02:49:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1616986170000|2021-03-29 02:49:30|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|2
1616986180000|2021-03-29 02:49:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616986210000|2021-03-29 02:50:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1616986270000|2021-03-29 02:51:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2
1616986280000|2021-03-29 02:51:20|||||||||1
1616986320000|2021-03-29 02:52:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616986340000|2021-03-29 02:52:20|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1616986350000|2021-03-29 02:52:30|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|4
1616986450000|2021-03-29 02:54:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|3
1616986470000|2021-03-29 02:54:30|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|4
1616986480000|2021-03-29 02:54:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|2
1616986490000|2021-03-29 02:54:50|2199.8|2199.5|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|6
1616986500000|2021-03-29 02:55:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|8
1616986510000|2021-03-29 02:55:10|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|4
1616986580000|2021-03-29 02:56:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1616986610000|2021-03-29 02:56:50|||||||||1
1616986630000|2021-03-29 02:57:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616986650000|2021-03-29 02:57:30|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|5
1616986660000|2021-03-29 02:57:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616986670000|2021-03-29 02:57:50|||||||||1
1616986750000|2021-03-29 02:59:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1616986790000|2021-03-29 02:59:50|||||||||1
1616986820000|2021-03-29 03:00:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1616986830000|2021-03-29 03:00:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2
1616986920000|2021-03-29 03:02:00|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.3|2199|2
1616986940000|2021-03-29 03:02:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1616986960000|2021-03-29 03:02:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1616987000000|2021-03-29 03:03:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616987170000|2021-03-29 03:06:10|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|2
1616987200000|2021-03-29 03:06:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1616987220000|2021-03-29 03:07:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1616987230000|2021-03-29 03:07:10|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|2
1616987290000|2021-03-29 03:08:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1616987310000|2021-03-29 03:08:30|||||||||3
1616987320000|2021-03-29 03:08:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|4
1616987340000|2021-03-29 03:09:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616987350000|2021-03-29 03:09:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1616987370000|2021-03-29 03:09:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1616987390000|2021-03-29 03:09:50|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|8
1616987400000|2021-03-29 03:10:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1616987410000|2021-03-29 03:10:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1616987530000|2021-03-29 03:12:10|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|11
1616987550000|2021-03-29 03:12:30|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|4
1616987590000|2021-03-29 03:13:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616987600000|2021-03-29 03:13:20|2198.8|2198.5|2197.9|2197.6|2198.8|2198.5|2197.9|2197.6|22
1616987610000|2021-03-29 03:13:30|2197.7|2197.4|2197.3|2197|2197.7|2197.4|2197.3|2197|4
1616987620000|2021-03-29 03:13:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|9
1616987630000|2021-03-29 03:13:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1616987640000|2021-03-29 03:14:00|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1616987650000|2021-03-29 03:14:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1616987660000|2021-03-29 03:14:20|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2197|2196.7|5
1616987670000|2021-03-29 03:14:30|2197|2196.7|2197.3|2197|2197.3|2197|2196.9|2196.6|6
1616987680000|2021-03-29 03:14:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1616987690000|2021-03-29 03:14:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1616987700000|2021-03-29 03:15:00|2196.9|2196.6|2197.4|2197.1|2197.4|2197.1|2196.8|2196.5|8
1616987710000|2021-03-29 03:15:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|3
1616987730000|2021-03-29 03:15:30|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|4
1616987780000|2021-03-29 03:16:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616987800000|2021-03-29 03:16:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1616987810000|2021-03-29 03:16:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1616987820000|2021-03-29 03:17:00|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|2
1616987870000|2021-03-29 03:17:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1616987880000|2021-03-29 03:18:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1616987900000|2021-03-29 03:18:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1616987910000|2021-03-29 03:18:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1616987930000|2021-03-29 03:18:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|15
1616987940000|2021-03-29 03:19:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|2
1616987950000|2021-03-29 03:19:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1616987960000|2021-03-29 03:19:20|||||||||1
1616987970000|2021-03-29 03:19:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1616987990000|2021-03-29 03:19:50|||||||||1
1616988000000|2021-03-29 03:20:00|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|3
1616988010000|2021-03-29 03:20:10|2196.9|2196.6|2196.9|2196.6|2197.1|2196.8|2196.9|2196.6|3
1616988020000|2021-03-29 03:20:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1616988040000|2021-03-29 03:20:40|||||||||1
1616988070000|2021-03-29 03:21:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1616988100000|2021-03-29 03:21:40|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1616988120000|2021-03-29 03:22:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1616988130000|2021-03-29 03:22:10|||||||||1
1616988150000|2021-03-29 03:22:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616988190000|2021-03-29 03:23:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1616988200000|2021-03-29 03:23:20|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|3
1616988240000|2021-03-29 03:24:00|||||||||1
1616988280000|2021-03-29 03:24:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1616988310000|2021-03-29 03:25:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1616988330000|2021-03-29 03:25:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1616988400000|2021-03-29 03:26:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616988410000|2021-03-29 03:26:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1616988440000|2021-03-29 03:27:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1616988460000|2021-03-29 03:27:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1616988490000|2021-03-29 03:28:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1616988510000|2021-03-29 03:28:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616988560000|2021-03-29 03:29:20|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|6
1616988600000|2021-03-29 03:30:00|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|3
1616988610000|2021-03-29 03:30:10|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|2
1616988630000|2021-03-29 03:30:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616988700000|2021-03-29 03:31:40|||||||||1
1616988710000|2021-03-29 03:31:50|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|2
1616988720000|2021-03-29 03:32:00|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|7
1616988790000|2021-03-29 03:33:10|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|4
1616988830000|2021-03-29 03:33:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1616988890000|2021-03-29 03:34:50|||||||||1
1616988940000|2021-03-29 03:35:40|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|2
1616988960000|2021-03-29 03:36:00|||||||||10
1616989000000|2021-03-29 03:36:40|||||||||1
1616989050000|2021-03-29 03:37:30|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|3
1616989060000|2021-03-29 03:37:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1616989080000|2021-03-29 03:38:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1616989130000|2021-03-29 03:38:50|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|3
1616989170000|2021-03-29 03:39:30|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|3
1616989200000|2021-03-29 03:40:00|||||||||1
1616989250000|2021-03-29 03:40:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|3
1616989270000|2021-03-29 03:41:10|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|2
1616989280000|2021-03-29 03:41:20|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|7
1616989290000|2021-03-29 03:41:30|2200.3|2200|2200|2199.7|2200.3|2200|2200|2199.7|2
1616989320000|2021-03-29 03:42:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|3
1616989330000|2021-03-29 03:42:10|2199.7|2199.4|2200.2|2199.9|2200.2|2199.9|2199.7|2199.4|10
1616989380000|2021-03-29 03:43:00|||||||||1
1616989410000|2021-03-29 03:43:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2
1616989420000|2021-03-29 03:43:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1616989480000|2021-03-29 03:44:40|||||||||1
1616989520000|2021-03-29 03:45:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|4
1616989530000|2021-03-29 03:45:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616989540000|2021-03-29 03:45:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1616989570000|2021-03-29 03:46:10|||||||||1
1616989690000|2021-03-29 03:48:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1616989700000|2021-03-29 03:48:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2
1616989710000|2021-03-29 03:48:30|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.3|2199|2
1616989750000|2021-03-29 03:49:10|||||||||1
1616989800000|2021-03-29 03:50:00|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1616989810000|2021-03-29 03:50:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1616989840000|2021-03-29 03:50:40|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|13
1616989890000|2021-03-29 03:51:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616989910000|2021-03-29 03:51:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1616989950000|2021-03-29 03:52:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|3
1616990010000|2021-03-29 03:53:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1616990070000|2021-03-29 03:54:30|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|10
1616990090000|2021-03-29 03:54:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1616990140000|2021-03-29 03:55:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1616990150000|2021-03-29 03:55:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1616990190000|2021-03-29 03:56:30|2200.9|2200.6|2200.7|2200.4|2201|2200.7|2200.7|2200.4|31
1616990210000|2021-03-29 03:56:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1616990220000|2021-03-29 03:57:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616990230000|2021-03-29 03:57:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1616990260000|2021-03-29 03:57:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|4
1616990300000|2021-03-29 03:58:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616990310000|2021-03-29 03:58:30|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|7
1616990330000|2021-03-29 03:58:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1616990360000|2021-03-29 03:59:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616990370000|2021-03-29 03:59:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|3
1616990390000|2021-03-29 03:59:50|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|2
1616990400000|2021-03-29 04:00:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1616990410000|2021-03-29 04:00:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|8
1616990420000|2021-03-29 04:00:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1616990430000|2021-03-29 04:00:30|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|5
1616990440000|2021-03-29 04:00:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1616990460000|2021-03-29 04:01:00|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|12
1616990510000|2021-03-29 04:01:50|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|5
1616990520000|2021-03-29 04:02:00|||||||||1
1616990570000|2021-03-29 04:02:50|||||||||1
1616990620000|2021-03-29 04:03:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1616990670000|2021-03-29 04:04:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1616990690000|2021-03-29 04:04:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1616990700000|2021-03-29 04:05:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1616990720000|2021-03-29 04:05:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1616990730000|2021-03-29 04:05:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1616990750000|2021-03-29 04:05:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1616990760000|2021-03-29 04:06:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1616990770000|2021-03-29 04:06:10|||||||||1
1616990780000|2021-03-29 04:06:20|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|3
1616990810000|2021-03-29 04:06:50|||||||||2
1616990830000|2021-03-29 04:07:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1616990850000|2021-03-29 04:07:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1616990860000|2021-03-29 04:07:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1616990870000|2021-03-29 04:07:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|3
1616990880000|2021-03-29 04:08:00|2200.6|2200.3|2199.9|2199.6|2200.6|2200.3|2199.9|2199.6|6
1616990890000|2021-03-29 04:08:10|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|8
1616990900000|2021-03-29 04:08:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2
1616990910000|2021-03-29 04:08:30|2199.5|2199.2|2198.5|2198.2|2199.5|2199.2|2198.5|2198.2|10
1616990920000|2021-03-29 04:08:40|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|5
1616990930000|2021-03-29 04:08:50|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|4
1616990940000|2021-03-29 04:09:00|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|3
1616990950000|2021-03-29 04:09:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616990960000|2021-03-29 04:09:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|5
1616990980000|2021-03-29 04:09:40|||||||||1
1616990990000|2021-03-29 04:09:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1616991000000|2021-03-29 04:10:00|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1616991020000|2021-03-29 04:10:20|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|5
1616991050000|2021-03-29 04:10:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1616991070000|2021-03-29 04:11:10|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|2
1616991090000|2021-03-29 04:11:30|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.7|2199.4|2
1616991110000|2021-03-29 04:11:50|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1616991210000|2021-03-29 04:13:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1616991320000|2021-03-29 04:15:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1616991390000|2021-03-29 04:16:30|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|3
1616991400000|2021-03-29 04:16:40|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|5
1616991430000|2021-03-29 04:17:10|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|4
1616991510000|2021-03-29 04:18:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1616991530000|2021-03-29 04:18:50|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|6
1616991540000|2021-03-29 04:19:00|2199|2198.7|2199.5|2199.2|2199.5|2199.2|2199|2198.7|2
1616991550000|2021-03-29 04:19:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1616991640000|2021-03-29 04:20:40|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|3
1616991650000|2021-03-29 04:20:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|4
1616991670000|2021-03-29 04:21:10|||||||||2
1616991740000|2021-03-29 04:22:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1616991750000|2021-03-29 04:22:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1616991770000|2021-03-29 04:22:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2
1616991790000|2021-03-29 04:23:10|2198.2|2197.9|2198.3|2198|2198.3|2198|2197.7|2197.4|9
1616991860000|2021-03-29 04:24:20|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1616991900000|2021-03-29 04:25:00|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|3
1616991930000|2021-03-29 04:25:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1616991980000|2021-03-29 04:26:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1616992110000|2021-03-29 04:28:30|2197.9|2197.6|2198.4|2198.1|2198.4|2198.1|2197.9|2197.6|7
1616992140000|2021-03-29 04:29:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1616992160000|2021-03-29 04:29:20|2198.4|2198.1|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|4
1616992170000|2021-03-29 04:29:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1616992200000|2021-03-29 04:30:00|2197.9|2197.6|2197.4|2197.1|2197.9|2197.6|2197.4|2197.1|9
1616992210000|2021-03-29 04:30:10|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.8|2196.5|11
1616992220000|2021-03-29 04:30:20|2196.7|2196.4|2196.5|2196.2|2196.9|2196.6|2196.5|2196.2|6
1616992230000|2021-03-29 04:30:30|||||||||5
1616992240000|2021-03-29 04:30:40|||||||||1
1616992250000|2021-03-29 04:30:50|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|5
1616992260000|2021-03-29 04:31:00|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|6
1616992270000|2021-03-29 04:31:10|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|3
1616992280000|2021-03-29 04:31:20|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|3
1616992310000|2021-03-29 04:31:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|5
1616992320000|2021-03-29 04:32:00|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.9|2196.6|4
1616992360000|2021-03-29 04:32:40|2197.7|2197.4|2198.1|2197.8|2198.1|2197.8|2197.7|2197.4|4
1616992410000|2021-03-29 04:33:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1616992420000|2021-03-29 04:33:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1616992430000|2021-03-29 04:33:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1616992480000|2021-03-29 04:34:40|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2
1616992490000|2021-03-29 04:34:50|||||||||1
1616992520000|2021-03-29 04:35:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1616992530000|2021-03-29 04:35:30|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|2
1616992540000|2021-03-29 04:35:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1616992600000|2021-03-29 04:36:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616992610000|2021-03-29 04:36:50|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|4
1616992680000|2021-03-29 04:38:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1616992750000|2021-03-29 04:39:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1616992800000|2021-03-29 04:40:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1616992850000|2021-03-29 04:40:50|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|3
1616992890000|2021-03-29 04:41:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|3
1616992920000|2021-03-29 04:42:00|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.9|2197.6|2
1616992930000|2021-03-29 04:42:10|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|2
1616992980000|2021-03-29 04:43:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1616993000000|2021-03-29 04:43:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1616993040000|2021-03-29 04:44:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1616993050000|2021-03-29 04:44:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616993130000|2021-03-29 04:45:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1616993160000|2021-03-29 04:46:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1616993190000|2021-03-29 04:46:30|||||||||3
1616993200000|2021-03-29 04:46:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1616993210000|2021-03-29 04:46:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|6
1616993220000|2021-03-29 04:47:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1616993240000|2021-03-29 04:47:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|3
1616993270000|2021-03-29 04:47:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1616993340000|2021-03-29 04:49:00|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|3
1616993350000|2021-03-29 04:49:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|6
1616993380000|2021-03-29 04:49:40|||||||||3
1616993450000|2021-03-29 04:50:50|||||||||1
1616993460000|2021-03-29 04:51:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1616993490000|2021-03-29 04:51:30|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|5
1616993500000|2021-03-29 04:51:40|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|4
1616993510000|2021-03-29 04:51:50|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1616993550000|2021-03-29 04:52:30|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|3
1616993560000|2021-03-29 04:52:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|4
1616993610000|2021-03-29 04:53:30|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|7
1616993630000|2021-03-29 04:53:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2
1616993650000|2021-03-29 04:54:10|||||||||6
1616993660000|2021-03-29 04:54:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|3
1616993710000|2021-03-29 04:55:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1616993750000|2021-03-29 04:55:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1616993760000|2021-03-29 04:56:00|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|7
1616993770000|2021-03-29 04:56:10|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|3
1616993920000|2021-03-29 04:58:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1616994000000|2021-03-29 05:00:00|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|4
1616994010000|2021-03-29 05:00:10|||||||||2
1616994030000|2021-03-29 05:00:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|4
1616994040000|2021-03-29 05:00:40|2196.9|2196.6|2196.4|2196.1|2196.9|2196.6|2196.4|2196.1|3
1616994050000|2021-03-29 05:00:50|2196.5|2196.2|2197|2196.7|2197.1|2196.8|2196.5|2196.2|10
1616994090000|2021-03-29 05:01:30|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1616994140000|2021-03-29 05:02:20|2196.4|2196.1|2195.4|2195.1|2196.4|2196.1|2195.4|2195.1|16
1616994160000|2021-03-29 05:02:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1616994170000|2021-03-29 05:02:50|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1616994180000|2021-03-29 05:03:00|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2
1616994190000|2021-03-29 05:03:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1616994220000|2021-03-29 05:03:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1616994230000|2021-03-29 05:03:50|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.3|2195|4
1616994240000|2021-03-29 05:04:00|2195.9|2195.6|2195.6|2195.3|2196|2195.7|2195.6|2195.3|7
1616994280000|2021-03-29 05:04:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1616994300000|2021-03-29 05:05:00|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|2
1616994340000|2021-03-29 05:05:40|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1616994360000|2021-03-29 05:06:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1616994380000|2021-03-29 05:06:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1616994400000|2021-03-29 05:06:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1616994410000|2021-03-29 05:06:50|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|3
1616994420000|2021-03-29 05:07:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1616994430000|2021-03-29 05:07:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|15
1616994440000|2021-03-29 05:07:20|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|3
1616994450000|2021-03-29 05:07:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|5
1616994470000|2021-03-29 05:07:50|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|8
1616994480000|2021-03-29 05:08:00|||||||||3
1616994510000|2021-03-29 05:08:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1616994530000|2021-03-29 05:08:50|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|2
1616994540000|2021-03-29 05:09:00|2193.4|2193.1|2193.2|2192.9|2193.9|2193.6|2193.2|2192.9|29
1616994550000|2021-03-29 05:09:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|25
1616994560000|2021-03-29 05:09:20|2192.1|2191.8|2191.4|2191.1|2192.1|2191.8|2191.4|2191.1|30
1616994570000|2021-03-29 05:09:30|2191.1|2190.8|2191.2|2190.9|2191.6|2191.3|2191.1|2190.8|25
1616994580000|2021-03-29 05:09:40|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|5
1616994590000|2021-03-29 05:09:50|2191.1|2190.8|2191.6|2191.3|2191.6|2191.3|2191.1|2190.8|28
1616994600000|2021-03-29 05:10:00|2191.5|2191.2|2191.1|2190.8|2191.5|2191.2|2191.1|2190.8|22
1616994610000|2021-03-29 05:10:10|2191.3|2191|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|8
1616994620000|2021-03-29 05:10:20|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|8
1616994630000|2021-03-29 05:10:30|2190.5|2190.2|2189.8|2189.5|2190.6|2190.3|2189.8|2189.5|31
1616994640000|2021-03-29 05:10:40|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.1|2189.8|6
1616994660000|2021-03-29 05:11:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2
1616994670000|2021-03-29 05:11:10|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1616994680000|2021-03-29 05:11:20|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|2
1616994700000|2021-03-29 05:11:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|3
1616994710000|2021-03-29 05:11:50|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2
1616994730000|2021-03-29 05:12:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|4
1616994740000|2021-03-29 05:12:20|2189|2188.7|2188.4|2188.1|2189|2188.7|2188.1|2187.8|24
1616994750000|2021-03-29 05:12:30|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|6
1616994770000|2021-03-29 05:12:50|2188|2187.7|2187.7|2187.4|2188|2187.7|2187.4|2187.1|14
1616994780000|2021-03-29 05:13:00|2187.5|2187.2|2187.3|2187|2187.9|2187.6|2187.3|2187|34
1616994790000|2021-03-29 05:13:10|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|6
1616994800000|2021-03-29 05:13:20|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.3|2187|9
1616994810000|2021-03-29 05:13:30|2187.5|2187.2|2188.2|2187.9|2188.2|2187.9|2187.5|2187.2|11
1616994820000|2021-03-29 05:13:40|2188.3|2188|2188|2187.7|2188.3|2188|2188|2187.7|2
1616994830000|2021-03-29 05:13:50|2188.3|2188|2188.3|2188|2188.3|2188|2188.2|2187.9|9
1616994840000|2021-03-29 05:14:00|2187.3|2187|2187|2186.7|2187.3|2187|2187|2186.7|9
1616994850000|2021-03-29 05:14:10|2187.2|2186.9|2186.4|2186.1|2187.2|2186.9|2186.4|2186.1|10
1616994860000|2021-03-29 05:14:20|2186.3|2186|2186.8|2186.5|2186.8|2186.5|2186.3|2186|7
1616994870000|2021-03-29 05:14:30|2186.3|2186|2186.7|2186.4|2186.7|2186.4|2186.3|2186|2
1616994880000|2021-03-29 05:14:40|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|5
1616994890000|2021-03-29 05:14:50|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.5|2186.2|9
1616994900000|2021-03-29 05:15:00|2187.4|2187.1|2187.5|2187.2|2187.9|2187.6|2187.3|2187|16
1616994910000|2021-03-29 05:15:10|2187.6|2187.3|2188|2187.7|2188|2187.7|2187.4|2187.1|11
1616994920000|2021-03-29 05:15:20|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|5
1616994930000|2021-03-29 05:15:30|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|1
1616994940000|2021-03-29 05:15:40|2188.1|2187.8|2187.9|2187.6|2188.3|2188|2187.9|2187.6|5
1616994950000|2021-03-29 05:15:50|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|2
1616994960000|2021-03-29 05:16:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1616994970000|2021-03-29 05:16:10|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|5
1616994980000|2021-03-29 05:16:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|4
1616994990000|2021-03-29 05:16:30|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2
1616995010000|2021-03-29 05:16:50|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.5|2186.2|10
1616995020000|2021-03-29 05:17:00|2187.1|2186.8|2187.3|2187|2187.3|2187|2187|2186.7|4
1616995030000|2021-03-29 05:17:10|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|4
1616995040000|2021-03-29 05:17:20|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1616995050000|2021-03-29 05:17:30|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|4
1616995060000|2021-03-29 05:17:40|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|4
1616995070000|2021-03-29 05:17:50|2188|2187.7|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|6
1616995080000|2021-03-29 05:18:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1616995090000|2021-03-29 05:18:10|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|3
1616995100000|2021-03-29 05:18:20|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1616995120000|2021-03-29 05:18:40|||||||||1
1616995140000|2021-03-29 05:19:00|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|1
1616995150000|2021-03-29 05:19:10|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2186.9|2186.6|8
1616995160000|2021-03-29 05:19:20|||||||||2
1616995170000|2021-03-29 05:19:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1616995180000|2021-03-29 05:19:40|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|1
1616995190000|2021-03-29 05:19:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|6
1616995210000|2021-03-29 05:20:10|2187|2186.7|2186.5|2186.2|2187|2186.7|2186.5|2186.2|21
1616995220000|2021-03-29 05:20:20|2186|2185.7|2185.3|2185|2186|2185.7|2185|2184.7|37
1616995230000|2021-03-29 05:20:30|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1616995240000|2021-03-29 05:20:40|2184.7|2184.4|2184.4|2184.1|2184.7|2184.4|2184.4|2184.1|19
1616995250000|2021-03-29 05:20:50|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|4
1616995260000|2021-03-29 05:21:00|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.3|2184|8
1616995280000|2021-03-29 05:21:20|2185|2184.7|2185.1|2184.8|2185.5|2185.2|2185|2184.7|3
1616995300000|2021-03-29 05:21:40|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|10
1616995310000|2021-03-29 05:21:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1616995320000|2021-03-29 05:22:00|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1616995330000|2021-03-29 05:22:10|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|5
1616995350000|2021-03-29 05:22:30|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1616995370000|2021-03-29 05:22:50|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|4
1616995380000|2021-03-29 05:23:00|2186.3|2186|2186|2185.7|2186.5|2186.2|2186|2185.7|4
1616995390000|2021-03-29 05:23:10|2185.9|2185.6|2187|2186.7|2187|2186.7|2185.9|2185.6|5
1616995400000|2021-03-29 05:23:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|3
1616995410000|2021-03-29 05:23:30|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|4
1616995430000|2021-03-29 05:23:50|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.3|2187|9
1616995440000|2021-03-29 05:24:00|2188|2187.7|2187.4|2187.1|2188|2187.7|2187.4|2187.1|10
1616995450000|2021-03-29 05:24:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1616995480000|2021-03-29 05:24:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1616995490000|2021-03-29 05:24:50|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|4
1616995500000|2021-03-29 05:25:00|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1616995510000|2021-03-29 05:25:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2
1616995520000|2021-03-29 05:25:20|||||||||2
1616995540000|2021-03-29 05:25:40|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|2
1616995550000|2021-03-29 05:25:50|2187.8|2187.5|2188.2|2187.9|2188.2|2187.9|2187.8|2187.5|5
1616995560000|2021-03-29 05:26:00|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|7
1616995570000|2021-03-29 05:26:10|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|5
1616995580000|2021-03-29 05:26:20|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|2
1616995610000|2021-03-29 05:26:50|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|53
1616995620000|2021-03-29 05:27:00|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|2
1616995630000|2021-03-29 05:27:10|2188.1|2187.8|2188.4|2188.1|2188.4|2188.1|2188.1|2187.8|11
1616995640000|2021-03-29 05:27:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|2
1616995650000|2021-03-29 05:27:30|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1616995690000|2021-03-29 05:28:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1616995700000|2021-03-29 05:28:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|2
1616995710000|2021-03-29 05:28:30|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|3
1616995740000|2021-03-29 05:29:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1616995750000|2021-03-29 05:29:10|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1616995770000|2021-03-29 05:29:30|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|3
1616995780000|2021-03-29 05:29:40|2187.7|2187.4|2188.1|2187.8|2188.1|2187.8|2187.7|2187.4|13
1616995790000|2021-03-29 05:29:50|2188.4|2188.1|2188|2187.7|2188.4|2188.1|2188|2187.7|4
1616995800000|2021-03-29 05:30:00|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.2|2187.9|5
1616995820000|2021-03-29 05:30:20|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|3
1616995870000|2021-03-29 05:31:10|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|1
1616995880000|2021-03-29 05:31:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1616995900000|2021-03-29 05:31:40|2188.4|2188.1|2188.9|2188.6|2188.9|2188.6|2188.4|2188.1|15
1616995910000|2021-03-29 05:31:50|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1616995920000|2021-03-29 05:32:00|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|8
1616995930000|2021-03-29 05:32:10|||||||||16
1616995940000|2021-03-29 05:32:20|||||||||1
1616995990000|2021-03-29 05:33:10|2189.7|2189.4|2189.8|2189.5|2190.4|2190.1|2189.7|2189.4|21
1616996030000|2021-03-29 05:33:50|2190.3|2190|2189.8|2189.5|2190.3|2190|2189.8|2189.5|3
1616996040000|2021-03-29 05:34:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1616996060000|2021-03-29 05:34:20|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1616996070000|2021-03-29 05:34:30|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616996080000|2021-03-29 05:34:40|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1616996090000|2021-03-29 05:34:50|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|6
1616996110000|2021-03-29 05:35:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1616996160000|2021-03-29 05:36:00|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.3|2188|7
1616996170000|2021-03-29 05:36:10|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1616996210000|2021-03-29 05:36:50|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|5
1616996220000|2021-03-29 05:37:00|||||||||1
1616996280000|2021-03-29 05:38:00|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1616996330000|2021-03-29 05:38:50|||||||||2
1616996340000|2021-03-29 05:39:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|5
1616996370000|2021-03-29 05:39:30|||||||||1
1616996380000|2021-03-29 05:39:40|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|2
1616996390000|2021-03-29 05:39:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2
1616996400000|2021-03-29 05:40:00|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|3
1616996440000|2021-03-29 05:40:40|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187.1|2186.8|6
1616996450000|2021-03-29 05:40:50|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|3
1616996460000|2021-03-29 05:41:00|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|2
1616996470000|2021-03-29 05:41:10|2187.4|2187.1|2186.4|2186.1|2187.4|2187.1|2186.4|2186.1|14
1616996480000|2021-03-29 05:41:20|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|3
1616996490000|2021-03-29 05:41:30|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.5|2185.2|8
1616996500000|2021-03-29 05:41:40|2185.2|2184.9|2185.3|2185|2185.3|2185|2185|2184.7|15
1616996510000|2021-03-29 05:41:50|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1616996520000|2021-03-29 05:42:00|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1616996530000|2021-03-29 05:42:10|2186.7|2186.4|2187|2186.7|2187|2186.7|2186.7|2186.4|2
1616996580000|2021-03-29 05:43:00|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|1
1616996590000|2021-03-29 05:43:10|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|3
1616996600000|2021-03-29 05:43:20|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|1
1616996610000|2021-03-29 05:43:30|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2186.8|2186.5|6
1616996630000|2021-03-29 05:43:50|2187.8|2187.5|2187.2|2186.9|2187.8|2187.5|2187.2|2186.9|24
1616996640000|2021-03-29 05:44:00|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.8|2186.5|2
1616996650000|2021-03-29 05:44:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1616996660000|2021-03-29 05:44:20|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|5
1616996670000|2021-03-29 05:44:30|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1616996680000|2021-03-29 05:44:40|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1616996690000|2021-03-29 05:44:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1616996700000|2021-03-29 05:45:00|||||||||2
1616996710000|2021-03-29 05:45:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1616996720000|2021-03-29 05:45:20|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|21
1616996770000|2021-03-29 05:46:10|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1616996780000|2021-03-29 05:46:20|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|5
1616996810000|2021-03-29 05:46:50|2189.8|2189.5|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|4
1616996820000|2021-03-29 05:47:00|||||||||1
1616996830000|2021-03-29 05:47:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616996850000|2021-03-29 05:47:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2
1616996860000|2021-03-29 05:47:40|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1616996940000|2021-03-29 05:49:00|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|2
1616996950000|2021-03-29 05:49:10|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1616996960000|2021-03-29 05:49:20|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1616996970000|2021-03-29 05:49:30|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1616996990000|2021-03-29 05:49:50|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.3|2190|8
1616997000000|2021-03-29 05:50:00|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|6
1616997010000|2021-03-29 05:50:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|10
1616997020000|2021-03-29 05:50:20|||||||||1
1616997030000|2021-03-29 05:50:30|2190.3|2190|2191|2190.7|2191|2190.7|2190.3|2190|25
1616997040000|2021-03-29 05:50:40|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|4
1616997050000|2021-03-29 05:50:50|2191.4|2191.1|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|8
1616997060000|2021-03-29 05:51:00|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|6
1616997070000|2021-03-29 05:51:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1616997090000|2021-03-29 05:51:30|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|3
1616997100000|2021-03-29 05:51:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1616997110000|2021-03-29 05:51:50|||||||||2
1616997130000|2021-03-29 05:52:10|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.7|2191.4|3
1616997140000|2021-03-29 05:52:20|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|6
1616997150000|2021-03-29 05:52:30|2192.3|2192|2192.7|2192.4|2192.7|2192.4|2192.3|2192|3
1616997170000|2021-03-29 05:52:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1616997180000|2021-03-29 05:53:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|3
1616997190000|2021-03-29 05:53:10|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616997210000|2021-03-29 05:53:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1616997220000|2021-03-29 05:53:40|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|2
1616997230000|2021-03-29 05:53:50|2191.9|2191.6|2191.6|2191.3|2192|2191.7|2191.3|2191|10
1616997270000|2021-03-29 05:54:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1616997300000|2021-03-29 05:55:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|3
1616997310000|2021-03-29 05:55:10|2192.7|2192.4|2192|2191.7|2192.7|2192.4|2192|2191.7|14
1616997320000|2021-03-29 05:55:20|2192.5|2192.2|2192.9|2192.6|2192.9|2192.6|2192.5|2192.2|6
1616997340000|2021-03-29 05:55:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1616997350000|2021-03-29 05:55:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1616997390000|2021-03-29 05:56:30|2193.4|2193.1|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|5
1616997400000|2021-03-29 05:56:40|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|3
1616997410000|2021-03-29 05:56:50|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|3
1616997480000|2021-03-29 05:58:00|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|2
1616997500000|2021-03-29 05:58:20|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|5
1616997510000|2021-03-29 05:58:30|2190.7|2190.4|2191.2|2190.9|2191.2|2190.9|2190.7|2190.4|8
1616997530000|2021-03-29 05:58:50|2191.4|2191.1|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|3
1616997540000|2021-03-29 05:59:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1616997570000|2021-03-29 05:59:30|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|2
1616997600000|2021-03-29 06:00:00|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2
1616997610000|2021-03-29 06:00:10|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|3
1616997620000|2021-03-29 06:00:20|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193.2|2192.9|18
1616997630000|2021-03-29 06:00:30|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|2
1616997640000|2021-03-29 06:00:40|2193.3|2193|2192.9|2192.6|2193.3|2193|2192.7|2192.4|6
1616997650000|2021-03-29 06:00:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1616997660000|2021-03-29 06:01:00|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2
1616997680000|2021-03-29 06:01:20|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|2
1616997690000|2021-03-29 06:01:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|5
1616997700000|2021-03-29 06:01:40|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1616997710000|2021-03-29 06:01:50|2192.6|2192.3|2193.6|2193.3|2193.6|2193.3|2192.6|2192.3|6
1616997720000|2021-03-29 06:02:00|2193.9|2193.6|2194.5|2194.2|2194.5|2194.2|2193.6|2193.3|8
1616997730000|2021-03-29 06:02:10|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|11
1616997740000|2021-03-29 06:02:20|2194.8|2194.5|2194.3|2194|2194.8|2194.5|2194.3|2194|4
1616997750000|2021-03-29 06:02:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1616997760000|2021-03-29 06:02:40|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|2
1616997790000|2021-03-29 06:03:10|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|3
1616997800000|2021-03-29 06:03:20|2193.2|2192.9|2192.7|2192.4|2193.2|2192.9|2192.7|2192.4|9
1616997820000|2021-03-29 06:03:40|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|3
1616997830000|2021-03-29 06:03:50|||||||||1
1616997840000|2021-03-29 06:04:00|2192.8|2192.5|2192.4|2192.1|2192.8|2192.5|2192|2191.7|10
1616997850000|2021-03-29 06:04:10|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|2
1616997860000|2021-03-29 06:04:20|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|11
1616997880000|2021-03-29 06:04:40|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1616997900000|2021-03-29 06:05:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|9
1616997910000|2021-03-29 06:05:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1616997920000|2021-03-29 06:05:20|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616997940000|2021-03-29 06:05:40|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|2
1616997960000|2021-03-29 06:06:00|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1616997970000|2021-03-29 06:06:10|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1616998050000|2021-03-29 06:07:30|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|5
1616998060000|2021-03-29 06:07:40|2190.8|2190.5|2190.4|2190.1|2190.8|2190.5|2190.4|2190.1|3
1616998070000|2021-03-29 06:07:50|2191.1|2190.8|2191.3|2191|2191.3|2191|2191.1|2190.8|2
1616998080000|2021-03-29 06:08:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|3
1616998090000|2021-03-29 06:08:10|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1616998120000|2021-03-29 06:08:40|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|3
1616998130000|2021-03-29 06:08:50|||||||||2
1616998150000|2021-03-29 06:09:10|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|4
1616998160000|2021-03-29 06:09:20|2193.5|2193.2|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|4
1616998170000|2021-03-29 06:09:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1616998180000|2021-03-29 06:09:40|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1616998190000|2021-03-29 06:09:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1616998200000|2021-03-29 06:10:00|||||||||1
1616998210000|2021-03-29 06:10:10|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1616998290000|2021-03-29 06:11:30|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|5
1616998320000|2021-03-29 06:12:00|2192.2|2191.9|2192.7|2192.4|2192.7|2192.4|2192.2|2191.9|7
1616998330000|2021-03-29 06:12:10|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1616998350000|2021-03-29 06:12:30|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.8|2191.5|5
1616998360000|2021-03-29 06:12:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1616998370000|2021-03-29 06:12:50|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|5
1616998380000|2021-03-29 06:13:00|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|5
1616998390000|2021-03-29 06:13:10|||||||||1
1616998420000|2021-03-29 06:13:40|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|2
1616998440000|2021-03-29 06:14:00|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|6
1616998460000|2021-03-29 06:14:20|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1616998470000|2021-03-29 06:14:30|||||||||1
1616998500000|2021-03-29 06:15:00|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|8
1616998510000|2021-03-29 06:15:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1616998520000|2021-03-29 06:15:20|2190|2189.7|2190.5|2190.2|2190.5|2190.2|2190|2189.7|2
1616998550000|2021-03-29 06:15:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2
1616998560000|2021-03-29 06:16:00|2191.5|2191.2|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|3
1616998570000|2021-03-29 06:16:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|3
1616998580000|2021-03-29 06:16:20|2191.5|2191.2|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|3
1616998590000|2021-03-29 06:16:30|2191.9|2191.6|2192.3|2192|2192.3|2192|2191.9|2191.6|4
1616998600000|2021-03-29 06:16:40|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1616998610000|2021-03-29 06:16:50|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|4
1616998620000|2021-03-29 06:17:00|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1616998630000|2021-03-29 06:17:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|5
1616998640000|2021-03-29 06:17:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2
1616998660000|2021-03-29 06:17:40|||||||||2
1616998680000|2021-03-29 06:18:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1616998730000|2021-03-29 06:18:50|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2
1616998740000|2021-03-29 06:19:00|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1616998780000|2021-03-29 06:19:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|2
1616998810000|2021-03-29 06:20:10|||||||||1
1616998830000|2021-03-29 06:20:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1616998870000|2021-03-29 06:21:10|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2193.3|2193|7
1616998890000|2021-03-29 06:21:30|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|2
1616998900000|2021-03-29 06:21:40|2193.9|2193.6|2193.8|2193.5|2194.2|2193.9|2193.8|2193.5|4
1616998910000|2021-03-29 06:21:50|2194|2193.7|2194.3|2194|2194.3|2194|2193.9|2193.6|4
1616998930000|2021-03-29 06:22:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1616998950000|2021-03-29 06:22:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1616998990000|2021-03-29 06:23:10|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1616999000000|2021-03-29 06:23:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1616999010000|2021-03-29 06:23:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1616999030000|2021-03-29 06:23:50|2194.8|2194.5|2194.4|2194.1|2194.9|2194.6|2194.4|2194.1|4
1616999050000|2021-03-29 06:24:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1616999060000|2021-03-29 06:24:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1616999070000|2021-03-29 06:24:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|3
1616999090000|2021-03-29 06:24:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1616999110000|2021-03-29 06:25:10|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|2
1616999150000|2021-03-29 06:25:50|2194.9|2194.6|2194.7|2194.4|2195.1|2194.8|2194.7|2194.4|6
1616999170000|2021-03-29 06:26:10|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|3
1616999190000|2021-03-29 06:26:30|2195.4|2195.1|2195.7|2195.4|2195.7|2195.4|2195.4|2195.1|3
1616999200000|2021-03-29 06:26:40|2195.1|2194.8|2195.6|2195.3|2195.6|2195.3|2195.1|2194.8|2
1616999210000|2021-03-29 06:26:50|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|2
1616999220000|2021-03-29 06:27:00|2195.6|2195.3|2195.5|2195.2|2195.9|2195.6|2195.5|2195.2|6
1616999240000|2021-03-29 06:27:20|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1616999280000|2021-03-29 06:28:00|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|6
1616999290000|2021-03-29 06:28:10|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1616999310000|2021-03-29 06:28:30|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1616999320000|2021-03-29 06:28:40|2196.1|2195.8|2195.7|2195.4|2196.1|2195.8|2195.7|2195.4|2
1616999340000|2021-03-29 06:29:00|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|7
1616999360000|2021-03-29 06:29:20|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|2
1616999400000|2021-03-29 06:30:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1616999420000|2021-03-29 06:30:20|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.3|2196|3
1616999440000|2021-03-29 06:30:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1616999450000|2021-03-29 06:30:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1616999470000|2021-03-29 06:31:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1616999480000|2021-03-29 06:31:20|2195.9|2195.6|2196.2|2195.9|2196.2|2195.9|2195.9|2195.6|2
1616999490000|2021-03-29 06:31:30|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|3
1616999500000|2021-03-29 06:31:40|2195.2|2194.9|2195.6|2195.3|2195.6|2195.3|2195.2|2194.9|5
1616999550000|2021-03-29 06:32:30|||||||||2
1616999570000|2021-03-29 06:32:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1616999580000|2021-03-29 06:33:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1616999590000|2021-03-29 06:33:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|5
1616999610000|2021-03-29 06:33:30|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1616999640000|2021-03-29 06:34:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|5
1616999650000|2021-03-29 06:34:10|||||||||1
1616999660000|2021-03-29 06:34:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1616999700000|2021-03-29 06:35:00|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|4
1616999720000|2021-03-29 06:35:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1616999800000|2021-03-29 06:36:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1616999820000|2021-03-29 06:37:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|4
1616999880000|2021-03-29 06:38:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1616999890000|2021-03-29 06:38:10|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2194.9|2194.6|10
1616999910000|2021-03-29 06:38:30|2195.3|2195|2195|2194.7|2195.3|2195|2195|2194.7|9
1616999920000|2021-03-29 06:38:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|10
1616999960000|2021-03-29 06:39:20|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|2
1616999980000|2021-03-29 06:39:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|5
1616999990000|2021-03-29 06:39:50|||||||||1
1617000010000|2021-03-29 06:40:10|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.4|2196.1|2
1617000020000|2021-03-29 06:40:20|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|7
1617000040000|2021-03-29 06:40:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1617000060000|2021-03-29 06:41:00|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|18
1617000070000|2021-03-29 06:41:10|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|5
1617000090000|2021-03-29 06:41:30|2197.1|2196.8|2197.5|2197.2|2197.5|2197.2|2197.1|2196.8|2
1617000100000|2021-03-29 06:41:40|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|5
1617000120000|2021-03-29 06:42:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|7
1617000130000|2021-03-29 06:42:10|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|6
1617000140000|2021-03-29 06:42:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1617000150000|2021-03-29 06:42:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1617000160000|2021-03-29 06:42:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|6
1617000170000|2021-03-29 06:42:50|||||||||1
1617000180000|2021-03-29 06:43:00|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|2
1617000190000|2021-03-29 06:43:10|||||||||1
1617000210000|2021-03-29 06:43:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|4
1617000220000|2021-03-29 06:43:40|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|5
1617000230000|2021-03-29 06:43:50|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|5
1617000240000|2021-03-29 06:44:00|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|9
1617000250000|2021-03-29 06:44:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1617000260000|2021-03-29 06:44:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1617000310000|2021-03-29 06:45:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|5
1617000320000|2021-03-29 06:45:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1617000360000|2021-03-29 06:46:00|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|4
1617000380000|2021-03-29 06:46:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|4
1617000400000|2021-03-29 06:46:40|2198|2197.7|2198.3|2198|2198.3|2198|2198|2197.7|6
1617000410000|2021-03-29 06:46:50|||||||||2
1617000420000|2021-03-29 06:47:00|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|11
1617000430000|2021-03-29 06:47:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1617000460000|2021-03-29 06:47:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1617000470000|2021-03-29 06:47:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1617000480000|2021-03-29 06:48:00|||||||||3
1617000500000|2021-03-29 06:48:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|6
1617000510000|2021-03-29 06:48:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1617000540000|2021-03-29 06:49:00|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|5
1617000550000|2021-03-29 06:49:10|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|10
1617000570000|2021-03-29 06:49:30|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|9
1617000590000|2021-03-29 06:49:50|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|7
1617000620000|2021-03-29 06:50:20|2198.7|2198.4|2199|2198.7|2199|2198.7|2198.7|2198.4|3
1617000640000|2021-03-29 06:50:40|2199.1|2198.8|2199.1|2198.8|2199.4|2199.1|2198.8|2198.5|17
1617000650000|2021-03-29 06:50:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1617000660000|2021-03-29 06:51:00|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|3
1617000670000|2021-03-29 06:51:10|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|14
1617000680000|2021-03-29 06:51:20|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|3
1617000690000|2021-03-29 06:51:30|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|7
1617000700000|2021-03-29 06:51:40|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1617000710000|2021-03-29 06:51:50|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|4
1617000720000|2021-03-29 06:52:00|||||||||3
1617000730000|2021-03-29 06:52:10|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|9
1617000740000|2021-03-29 06:52:20|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|5
1617000750000|2021-03-29 06:52:30|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|5
1617000760000|2021-03-29 06:52:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1617000780000|2021-03-29 06:53:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|3
1617000790000|2021-03-29 06:53:10|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|15
1617000800000|2021-03-29 06:53:20|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|6
1617000810000|2021-03-29 06:53:30|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|2
1617000820000|2021-03-29 06:53:40|2200.2|2199.9|2199.8|2199.5|2200.2|2199.9|2199.8|2199.5|6
1617000830000|2021-03-29 06:53:50|||||||||1
1617000840000|2021-03-29 06:54:00|||||||||1
1617000850000|2021-03-29 06:54:10|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|7
1617000870000|2021-03-29 06:54:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|3
1617000890000|2021-03-29 06:54:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1617000910000|2021-03-29 06:55:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|5
1617000920000|2021-03-29 06:55:20|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|3
1617000940000|2021-03-29 06:55:40|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|2
1617000950000|2021-03-29 06:55:50|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|9
1617000960000|2021-03-29 06:56:00|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|9
1617000970000|2021-03-29 06:56:10|||||||||1
1617000980000|2021-03-29 06:56:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|16
1617000990000|2021-03-29 06:56:30|2200.4|2200.1|2200.3|2200|2200.5|2200.2|2200.3|2200|4
1617001000000|2021-03-29 06:56:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1617001030000|2021-03-29 06:57:10|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|4
1617001040000|2021-03-29 06:57:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|7
1617001050000|2021-03-29 06:57:30|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|3
1617001060000|2021-03-29 06:57:40|||||||||3
1617001070000|2021-03-29 06:57:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|3
1617001080000|2021-03-29 06:58:00|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|5
1617001090000|2021-03-29 06:58:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1617001110000|2021-03-29 06:58:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|4
1617001130000|2021-03-29 06:58:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1617001140000|2021-03-29 06:59:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|5
1617001150000|2021-03-29 06:59:10|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|4
1617001160000|2021-03-29 06:59:20|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|4
1617001180000|2021-03-29 06:59:40|||||||||11
1617001200000|2021-03-29 07:00:00|2199|2198.7|2199.7|2199.4|2199.9|2199.6|2199|2198.7|4
1617001210000|2021-03-29 07:00:10|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.6|2198.3|5
1617001220000|2021-03-29 07:00:20|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2197.9|2197.6|17
1617001230000|2021-03-29 07:00:30|2198.7|2198.4|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|17
1617001240000|2021-03-29 07:00:40|2199.3|2199|2199.4|2199.1|2199.6|2199.3|2199.3|2199|8
1617001250000|2021-03-29 07:00:50|2199.7|2199.4|2200|2199.7|2200.2|2199.9|2199.6|2199.3|11
1617001260000|2021-03-29 07:01:00|2200.2|2199.9|2200.4|2200.1|2200.8|2200.5|2200.2|2199.9|11
1617001270000|2021-03-29 07:01:10|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|9
1617001280000|2021-03-29 07:01:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1617001290000|2021-03-29 07:01:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1617001300000|2021-03-29 07:01:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1617001310000|2021-03-29 07:01:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|5
1617001330000|2021-03-29 07:02:10|2200.9|2200.6|2201|2200.7|2201.2|2200.9|2200.9|2200.6|9
1617001340000|2021-03-29 07:02:20|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|11
1617001350000|2021-03-29 07:02:30|2201.6|2201.3|2202.4|2202.1|2202.4|2202.1|2201.6|2201.3|9
1617001360000|2021-03-29 07:02:40|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|14
1617001370000|2021-03-29 07:02:50|2202.9|2202.6|2202.7|2202.4|2203.1|2202.8|2202.7|2202.4|6
1617001380000|2021-03-29 07:03:00|2203|2202.7|2202.6|2202.3|2203|2202.7|2202.4|2202.1|19
1617001390000|2021-03-29 07:03:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1617001400000|2021-03-29 07:03:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2
1617001410000|2021-03-29 07:03:30|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|2
1617001420000|2021-03-29 07:03:40|2202.4|2202.1|2202|2201.7|2202.4|2202.1|2202|2201.7|8
1617001430000|2021-03-29 07:03:50|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|2
1617001440000|2021-03-29 07:04:00|||||||||5
1617001450000|2021-03-29 07:04:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|4
1617001460000|2021-03-29 07:04:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1617001470000|2021-03-29 07:04:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1617001490000|2021-03-29 07:04:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2
1617001500000|2021-03-29 07:05:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1617001510000|2021-03-29 07:05:10|2202.9|2202.6|2203.4|2203.1|2203.4|2203.1|2202.9|2202.6|12
1617001530000|2021-03-29 07:05:30|2203|2202.7|2202.6|2202.3|2203|2202.7|2202.6|2202.3|3
1617001540000|2021-03-29 07:05:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|11
1617001550000|2021-03-29 07:05:50|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|35
1617001560000|2021-03-29 07:06:00|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.1|2201.8|6
1617001570000|2021-03-29 07:06:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1617001580000|2021-03-29 07:06:20|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|3
1617001590000|2021-03-29 07:06:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|3
1617001600000|2021-03-29 07:06:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1617001620000|2021-03-29 07:07:00|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|4
1617001630000|2021-03-29 07:07:10|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|2
1617001660000|2021-03-29 07:07:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|5
1617001670000|2021-03-29 07:07:50|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|3
1617001680000|2021-03-29 07:08:00|2203.8|2203.5|2204.3|2204|2204.3|2204|2203.8|2203.5|4
1617001690000|2021-03-29 07:08:10|2204.2|2203.9|2204.7|2204.4|2204.7|2204.4|2204.2|2203.9|26
1617001700000|2021-03-29 07:08:20|2204.4|2204.1|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|3
1617001720000|2021-03-29 07:08:40|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.7|2203.4|7
1617001740000|2021-03-29 07:09:00|2203.4|2203.1|2202.8|2202.5|2203.4|2203.1|2202.8|2202.5|3
1617001750000|2021-03-29 07:09:10|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.6|2202.3|14
1617001760000|2021-03-29 07:09:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|5
1617001780000|2021-03-29 07:09:40|||||||||3
1617001790000|2021-03-29 07:09:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1617001800000|2021-03-29 07:10:00|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2203|2202.7|3
1617001810000|2021-03-29 07:10:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2
1617001820000|2021-03-29 07:10:20|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.9|2203.6|8
1617001830000|2021-03-29 07:10:30|2204|2203.7|2204.7|2204.4|2204.7|2204.4|2204|2203.7|13
1617001840000|2021-03-29 07:10:40|2204.5|2204.2|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|2
1617001850000|2021-03-29 07:10:50|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|2
1617001860000|2021-03-29 07:11:00|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|7
1617001870000|2021-03-29 07:11:10|2204.7|2204.4|2205.1|2204.8|2205.1|2204.8|2204.7|2204.4|7
1617001880000|2021-03-29 07:11:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1617001890000|2021-03-29 07:11:30|2204.8|2204.5|2204.6|2204.3|2205.1|2204.8|2204.6|2204.3|20
1617001900000|2021-03-29 07:11:40|2204.9|2204.6|2205.4|2205.1|2205.4|2205.1|2204.7|2204.4|16
1617001910000|2021-03-29 07:11:50|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.3|2204|17
1617001920000|2021-03-29 07:12:00|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|3
1617001930000|2021-03-29 07:12:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|6
1617001940000|2021-03-29 07:12:20|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1617001950000|2021-03-29 07:12:30|2205|2204.7|2205|2204.7|2205.2|2204.9|2204.7|2204.4|9
1617001960000|2021-03-29 07:12:40|2204.9|2204.6|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|12
1617001970000|2021-03-29 07:12:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|5
1617001980000|2021-03-29 07:13:00|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|8
1617001990000|2021-03-29 07:13:10|||||||||3
1617002000000|2021-03-29 07:13:20|2205.1|2204.8|2205.1|2204.8|2205.3|2205|2204.9|2204.6|4
1617002010000|2021-03-29 07:13:30|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205|2204.7|12
1617002030000|2021-03-29 07:13:50|2205.7|2205.4|2206.4|2206.1|2206.4|2206.1|2205.7|2205.4|12
1617002040000|2021-03-29 07:14:00|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|3
1617002050000|2021-03-29 07:14:10|2205.9|2205.6|2206.3|2206|2206.3|2206|2205.9|2205.6|3
1617002060000|2021-03-29 07:14:20|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.1|2205.8|13
1617002070000|2021-03-29 07:14:30|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|11
1617002080000|2021-03-29 07:14:40|2207.1|2206.8|2207.2|2206.9|2207.5|2207.2|2207|2206.7|29
1617002090000|2021-03-29 07:14:50|2207.3|2207|2207.6|2207.3|2207.6|2207.3|2207.2|2206.9|13
1617002100000|2021-03-29 07:15:00|2207.4|2207.1|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|12
1617002110000|2021-03-29 07:15:10|2207.6|2207.3|2206.8|2206.5|2207.6|2207.3|2206.8|2206.5|17
1617002120000|2021-03-29 07:15:20|2206.7|2206.4|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|10
1617002130000|2021-03-29 07:15:30|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|6
1617002140000|2021-03-29 07:15:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1617002150000|2021-03-29 07:15:50|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|7
1617002160000|2021-03-29 07:16:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1617002170000|2021-03-29 07:16:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|5
1617002180000|2021-03-29 07:16:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|5
1617002190000|2021-03-29 07:16:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|3
1617002200000|2021-03-29 07:16:40|2205.3|2205|2205|2204.7|2205.3|2205|2205|2204.7|15
1617002210000|2021-03-29 07:16:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1617002220000|2021-03-29 07:17:00|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2203.8|2203.5|13
1617002230000|2021-03-29 07:17:10|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|12
1617002240000|2021-03-29 07:17:20|2204.3|2204|2203.5|2203.2|2204.3|2204|2203.5|2203.2|10
1617002250000|2021-03-29 07:17:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1617002260000|2021-03-29 07:17:40|2203|2202.7|2203.4|2203.1|2203.4|2203.1|2203|2202.7|5
1617002270000|2021-03-29 07:17:50|2203.5|2203.2|2203|2202.7|2203.5|2203.2|2203|2202.7|10
1617002280000|2021-03-29 07:18:00|||||||||4
1617002290000|2021-03-29 07:18:10|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|6
1617002300000|2021-03-29 07:18:20|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.1|2201.8|11
1617002310000|2021-03-29 07:18:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|4
1617002320000|2021-03-29 07:18:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1617002330000|2021-03-29 07:18:50|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|5
1617002340000|2021-03-29 07:19:00|2201.9|2201.6|2201.7|2201.4|2202|2201.7|2201.7|2201.4|9
1617002350000|2021-03-29 07:19:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1617002360000|2021-03-29 07:19:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|3
1617002370000|2021-03-29 07:19:30|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|12
1617002380000|2021-03-29 07:19:40|2201.3|2201|2201.3|2201|2201.5|2201.2|2201.2|2200.9|22
1617002390000|2021-03-29 07:19:50|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|3
1617002400000|2021-03-29 07:20:00|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|6
1617002410000|2021-03-29 07:20:10|2201.2|2200.9|2201.1|2200.8|2201.3|2201|2201.1|2200.8|4
1617002420000|2021-03-29 07:20:20|2201.4|2201.1|2201.8|2201.5|2202|2201.7|2201.4|2201.1|17
1617002430000|2021-03-29 07:20:30|2201.7|2201.4|2202.4|2202.1|2202.4|2202.1|2201.6|2201.3|6
1617002440000|2021-03-29 07:20:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2201.9|2201.6|13
1617002450000|2021-03-29 07:20:50|2202.4|2202.1|2202.9|2202.6|2202.9|2202.6|2202.4|2202.1|13
1617002460000|2021-03-29 07:21:00|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2203.1|2202.8|13
1617002470000|2021-03-29 07:21:10|2203.3|2203|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|12
1617002480000|2021-03-29 07:21:20|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|3
1617002490000|2021-03-29 07:21:30|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|11
1617002500000|2021-03-29 07:21:40|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|3
1617002510000|2021-03-29 07:21:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|3
1617002520000|2021-03-29 07:22:00|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|9
1617002530000|2021-03-29 07:22:10|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|3
1617002540000|2021-03-29 07:22:20|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|5
1617002550000|2021-03-29 07:22:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1617002560000|2021-03-29 07:22:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|10
1617002570000|2021-03-29 07:22:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1617002580000|2021-03-29 07:23:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1617002590000|2021-03-29 07:23:10|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.3|2201|11
1617002600000|2021-03-29 07:23:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1617002610000|2021-03-29 07:23:30|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|4
1617002620000|2021-03-29 07:23:40|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.3|2201|9
1617002640000|2021-03-29 07:24:00|2201.8|2201.5|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|12
1617002650000|2021-03-29 07:24:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1617002660000|2021-03-29 07:24:20|2201.4|2201.1|2200.7|2200.4|2201.7|2201.4|2200.7|2200.4|7
1617002670000|2021-03-29 07:24:30|2201|2200.7|2200.4|2200.1|2201|2200.7|2200.3|2200|49
1617002680000|2021-03-29 07:24:40|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|10
1617002690000|2021-03-29 07:24:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1617002700000|2021-03-29 07:25:00|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|8
1617002710000|2021-03-29 07:25:10|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.6|2200.3|42
1617002720000|2021-03-29 07:25:20|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|3
1617002730000|2021-03-29 07:25:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|5
1617002740000|2021-03-29 07:25:40|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.3|2201|6
1617002750000|2021-03-29 07:25:50|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|7
1617002760000|2021-03-29 07:26:00|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|11
1617002770000|2021-03-29 07:26:10|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|19
1617002790000|2021-03-29 07:26:30|2200.9|2200.6|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|16
1617002820000|2021-03-29 07:27:00|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.8|2200.5|9
1617002830000|2021-03-29 07:27:10|2201.1|2200.8|2201|2200.7|2201.3|2201|2200.8|2200.5|14
1617002840000|2021-03-29 07:27:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|8
1617002860000|2021-03-29 07:27:40|2200.9|2200.6|2200.4|2200.1|2200.9|2200.6|2200.4|2200.1|12
1617002870000|2021-03-29 07:27:50|2200.6|2200.3|2200|2199.7|2200.6|2200.3|2200|2199.7|22
1617002880000|2021-03-29 07:28:00|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|5
1617002890000|2021-03-29 07:28:10|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|4
1617002900000|2021-03-29 07:28:20|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|13
1617002910000|2021-03-29 07:28:30|||||||||3
1617002930000|2021-03-29 07:28:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|5
1617002940000|2021-03-29 07:29:00|2200|2199.7|2200.6|2200.3|2200.6|2200.3|2200|2199.7|7
1617002950000|2021-03-29 07:29:10|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|2
1617002960000|2021-03-29 07:29:20|2201.5|2201.2|2201.9|2201.6|2201.9|2201.6|2201.5|2201.2|10
1617002970000|2021-03-29 07:29:30|||||||||3
1617002990000|2021-03-29 07:29:50|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.4|2201.1|13
1617003000000|2021-03-29 07:30:00|||||||||1
1617003010000|2021-03-29 07:30:10|2201.4|2201.1|2202.2|2201.9|2202.2|2201.9|2201.4|2201.1|17
1617003020000|2021-03-29 07:30:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1617003030000|2021-03-29 07:30:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1617003040000|2021-03-29 07:30:40|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|5
1617003060000|2021-03-29 07:31:00|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|2
1617003070000|2021-03-29 07:31:10|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|2
1617003090000|2021-03-29 07:31:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1617003100000|2021-03-29 07:31:40|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|3
1617003110000|2021-03-29 07:31:50|2202.2|2201.9|2201.7|2201.4|2202.7|2202.4|2201.7|2201.4|10
1617003120000|2021-03-29 07:32:00|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|2
1617003130000|2021-03-29 07:32:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1617003140000|2021-03-29 07:32:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1617003150000|2021-03-29 07:32:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.1|2200.8|5
1617003160000|2021-03-29 07:32:40|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.4|2201.1|4
1617003170000|2021-03-29 07:32:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1617003180000|2021-03-29 07:33:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1617003190000|2021-03-29 07:33:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1617003200000|2021-03-29 07:33:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.3|2201|7
1617003210000|2021-03-29 07:33:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|3
1617003230000|2021-03-29 07:33:50|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|3
1617003240000|2021-03-29 07:34:00|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|5
1617003250000|2021-03-29 07:34:10|2201.1|2200.8|2201.4|2201.1|2201.4|2201.1|2200.9|2200.6|8
1617003260000|2021-03-29 07:34:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1617003270000|2021-03-29 07:34:30|2201.7|2201.4|2201.2|2200.9|2201.7|2201.4|2201.2|2200.9|11
1617003280000|2021-03-29 07:34:40|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|10
1617003290000|2021-03-29 07:34:50|2199.9|2199.6|2199.2|2198.9|2199.9|2199.6|2199.1|2198.8|26
1617003300000|2021-03-29 07:35:00|2199.1|2198.8|2199.7|2199.4|2199.8|2199.5|2199.1|2198.8|7
1617003310000|2021-03-29 07:35:10|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|5
1617003320000|2021-03-29 07:35:20|2199.4|2199.1|2199.9|2199.6|2199.9|2199.6|2199.4|2199.1|3
1617003330000|2021-03-29 07:35:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1617003340000|2021-03-29 07:35:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200|2199.7|7
1617003350000|2021-03-29 07:35:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|6
1617003360000|2021-03-29 07:36:00|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|3
1617003370000|2021-03-29 07:36:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1617003380000|2021-03-29 07:36:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1617003390000|2021-03-29 07:36:30|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|3
1617003400000|2021-03-29 07:36:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|3
1617003410000|2021-03-29 07:36:50|||||||||1
1617003420000|2021-03-29 07:37:00|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.3|2200|6
1617003430000|2021-03-29 07:37:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|4
1617003440000|2021-03-29 07:37:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1617003450000|2021-03-29 07:37:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1617003460000|2021-03-29 07:37:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1617003470000|2021-03-29 07:37:50|2200.4|2200.1|2200.8|2200.5|2200.9|2200.6|2200.4|2200.1|29
1617003480000|2021-03-29 07:38:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1617003490000|2021-03-29 07:38:10|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|14
1617003500000|2021-03-29 07:38:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|4
1617003510000|2021-03-29 07:38:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1617003520000|2021-03-29 07:38:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1617003530000|2021-03-29 07:38:50|||||||||1
1617003540000|2021-03-29 07:39:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1617003550000|2021-03-29 07:39:10|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|2
1617003560000|2021-03-29 07:39:20|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|3
1617003570000|2021-03-29 07:39:30|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|7
1617003580000|2021-03-29 07:39:40|2200.3|2200|2200.2|2199.9|2200.3|2200|2200|2199.7|19
1617003590000|2021-03-29 07:39:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1617003640000|2021-03-29 07:40:40|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1617003660000|2021-03-29 07:41:00|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|2
1617003670000|2021-03-29 07:41:10|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1617003680000|2021-03-29 07:41:20|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|3
1617003690000|2021-03-29 07:41:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1617003730000|2021-03-29 07:42:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|10
1617003740000|2021-03-29 07:42:20|2200|2199.7|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|13
1617003750000|2021-03-29 07:42:30|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|2
1617003770000|2021-03-29 07:42:50|2199.5|2199.2|2198.8|2198.5|2199.5|2199.2|2198.7|2198.4|34
1617003790000|2021-03-29 07:43:10|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.9|2198.6|5
1617003800000|2021-03-29 07:43:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1617003810000|2021-03-29 07:43:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1617003830000|2021-03-29 07:43:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1617003850000|2021-03-29 07:44:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1617003860000|2021-03-29 07:44:20|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|9
1617003870000|2021-03-29 07:44:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1617003880000|2021-03-29 07:44:40|2199.8|2199.5|2199.8|2199.5|2200.2|2199.9|2199.8|2199.5|18
1617003890000|2021-03-29 07:44:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|5
1617003900000|2021-03-29 07:45:00|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|3
1617003910000|2021-03-29 07:45:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1617003920000|2021-03-29 07:45:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2
1617003930000|2021-03-29 07:45:30|2198.8|2198.5|2198.9|2198.6|2199.3|2199|2198.8|2198.5|13
1617003940000|2021-03-29 07:45:40|2198.7|2198.4|2198.1|2197.8|2198.7|2198.4|2198.1|2197.8|13
1617003950000|2021-03-29 07:45:50|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|2
1617003960000|2021-03-29 07:46:00|||||||||1
1617003980000|2021-03-29 07:46:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1617004000000|2021-03-29 07:46:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1617004030000|2021-03-29 07:47:10|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|5
1617004040000|2021-03-29 07:47:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1617004080000|2021-03-29 07:48:00|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|3
1617004100000|2021-03-29 07:48:20|2198.9|2198.6|2199.3|2199|2199.3|2199|2198.9|2198.6|2
1617004130000|2021-03-29 07:48:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|5
1617004140000|2021-03-29 07:49:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|3
1617004160000|2021-03-29 07:49:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|6
1617004170000|2021-03-29 07:49:30|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.3|2200|7
1617004180000|2021-03-29 07:49:40|2200.7|2200.4|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|5
1617004190000|2021-03-29 07:49:50|2201.2|2200.9|2201.9|2201.6|2201.9|2201.6|2201.2|2200.9|3
1617004200000|2021-03-29 07:50:00|2202.1|2201.8|2202.2|2201.9|2202.5|2202.2|2202.1|2201.8|19
1617004210000|2021-03-29 07:50:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|15
1617004220000|2021-03-29 07:50:20|2202|2201.7|2202.5|2202.2|2202.5|2202.2|2202|2201.7|4
1617004230000|2021-03-29 07:50:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|11
1617004240000|2021-03-29 07:50:40|2202.6|2202.3|2202.8|2202.5|2203.1|2202.8|2202.6|2202.3|11
1617004250000|2021-03-29 07:50:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|14
1617004260000|2021-03-29 07:51:00|2203.4|2203.1|2202.8|2202.5|2203.4|2203.1|2202.8|2202.5|63
1617004270000|2021-03-29 07:51:10|2202.9|2202.6|2202.1|2201.8|2202.9|2202.6|2202.1|2201.8|10
1617004310000|2021-03-29 07:51:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|6
1617004320000|2021-03-29 07:52:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|3
1617004340000|2021-03-29 07:52:20|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|11
1617004350000|2021-03-29 07:52:30|2202.6|2202.3|2201.9|2201.6|2202.6|2202.3|2201.9|2201.6|3
1617004360000|2021-03-29 07:52:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|6
1617004370000|2021-03-29 07:52:50|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|10
1617004380000|2021-03-29 07:53:00|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2202|2201.7|5
1617004390000|2021-03-29 07:53:10|2202.8|2202.5|2202.3|2202|2203|2202.7|2202.3|2202|13
1617004400000|2021-03-29 07:53:20|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|5
1617004410000|2021-03-29 07:53:30|||||||||4
1617004420000|2021-03-29 07:53:40|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|8
1617004430000|2021-03-29 07:53:50|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|3
1617004450000|2021-03-29 07:54:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1617004460000|2021-03-29 07:54:20|2203.1|2202.8|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|6
1617004470000|2021-03-29 07:54:30|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|5
1617004480000|2021-03-29 07:54:40|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|3
1617004500000|2021-03-29 07:55:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|11
1617004520000|2021-03-29 07:55:20|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|3
1617004530000|2021-03-29 07:55:30|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|3
1617004540000|2021-03-29 07:55:40|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|5
1617004550000|2021-03-29 07:55:50|||||||||5
1617004570000|2021-03-29 07:56:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|4
1617004580000|2021-03-29 07:56:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|8
1617004590000|2021-03-29 07:56:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1617004600000|2021-03-29 07:56:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1617004610000|2021-03-29 07:56:50|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|21
1617004620000|2021-03-29 07:57:00|2202.3|2202|2201.7|2201.4|2202.3|2202|2201.7|2201.4|21
1617004630000|2021-03-29 07:57:10|||||||||1
1617004650000|2021-03-29 07:57:30|2201.6|2201.3|2201.9|2201.6|2202.1|2201.8|2201.6|2201.3|6
1617004680000|2021-03-29 07:58:00|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.6|2201.3|12
1617004690000|2021-03-29 07:58:10|||||||||3
1617004700000|2021-03-29 07:58:20|2202.2|2201.9|2201.4|2201.1|2202.2|2201.9|2201.4|2201.1|28
1617004710000|2021-03-29 07:58:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1617004720000|2021-03-29 07:58:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1617004740000|2021-03-29 07:59:00|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|2
1617004760000|2021-03-29 07:59:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1617004770000|2021-03-29 07:59:30|||||||||1
1617004780000|2021-03-29 07:59:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1617004800000|2021-03-29 08:00:00|2200.3|2200|2200.3|2200|2200.6|2200.3|2200.2|2199.9|5
1617004810000|2021-03-29 08:00:10|2200.1|2199.8|2199.5|2199.2|2200.1|2199.8|2199.5|2199.2|11
1617004820000|2021-03-29 08:00:20|2198.8|2198.5|2198.7|2198.4|2199.1|2198.8|2198.5|2198.2|10
1617004830000|2021-03-29 08:00:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1617004840000|2021-03-29 08:00:40|2198.1|2197.8|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|5
1617004850000|2021-03-29 08:00:50|2198.5|2198.2|2197.9|2197.6|2198.5|2198.2|2197.9|2197.6|20
1617004860000|2021-03-29 08:01:00|2198|2197.7|2197.2|2196.9|2198|2197.7|2197.2|2196.9|14
1617004870000|2021-03-29 08:01:10|2197.6|2197.3|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|11
1617004880000|2021-03-29 08:01:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1617004890000|2021-03-29 08:01:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1617004900000|2021-03-29 08:01:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1617004910000|2021-03-29 08:01:50|2198.6|2198.3|2199|2198.7|2199|2198.7|2198.6|2198.3|3
1617004920000|2021-03-29 08:02:00|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|2
1617004930000|2021-03-29 08:02:10|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|15
1617004940000|2021-03-29 08:02:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2
1617004950000|2021-03-29 08:02:30|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|6
1617004960000|2021-03-29 08:02:40|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|6
1617004970000|2021-03-29 08:02:50|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|2
1617004980000|2021-03-29 08:03:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1617004990000|2021-03-29 08:03:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|2
1617005000000|2021-03-29 08:03:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1617005010000|2021-03-29 08:03:30|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.7|2199.4|2
1617005020000|2021-03-29 08:03:40|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|2
1617005030000|2021-03-29 08:03:50|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|8
1617005060000|2021-03-29 08:04:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1617005080000|2021-03-29 08:04:40|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|7
1617005090000|2021-03-29 08:04:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1617005110000|2021-03-29 08:05:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1617005140000|2021-03-29 08:05:40|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|2
1617005150000|2021-03-29 08:05:50|2198|2197.7|2197.6|2197.3|2198|2197.7|2197.6|2197.3|13
1617005160000|2021-03-29 08:06:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1617005170000|2021-03-29 08:06:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1617005180000|2021-03-29 08:06:20|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|2
1617005210000|2021-03-29 08:06:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1617005220000|2021-03-29 08:07:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1617005250000|2021-03-29 08:07:30|2197.8|2197.5|2198.4|2198.1|2198.4|2198.1|2197.8|2197.5|8
1617005260000|2021-03-29 08:07:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|4
1617005270000|2021-03-29 08:07:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1617005280000|2021-03-29 08:08:00|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|2
1617005290000|2021-03-29 08:08:10|2198|2197.7|2198.3|2198|2198.3|2198|2198|2197.7|2
1617005300000|2021-03-29 08:08:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1617005320000|2021-03-29 08:08:40|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|14
1617005340000|2021-03-29 08:09:00|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|7
1617005350000|2021-03-29 08:09:10|2198.6|2198.3|2197.7|2197.4|2198.6|2198.3|2197.6|2197.3|14
1617005360000|2021-03-29 08:09:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|3
1617005400000|2021-03-29 08:10:00|2197.5|2197.2|2196.7|2196.4|2197.5|2197.2|2196.3|2196|80
1617005410000|2021-03-29 08:10:10|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|3
1617005420000|2021-03-29 08:10:20|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1617005430000|2021-03-29 08:10:30|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.8|2196.5|3
1617005440000|2021-03-29 08:10:40|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|2
1617005450000|2021-03-29 08:10:50|2196.7|2196.4|2197.3|2197|2197.3|2197|2196.7|2196.4|4
1617005490000|2021-03-29 08:11:30|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|5
1617005500000|2021-03-29 08:11:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1617005510000|2021-03-29 08:11:50|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|3
1617005520000|2021-03-29 08:12:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1617005530000|2021-03-29 08:12:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1617005550000|2021-03-29 08:12:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1617005570000|2021-03-29 08:12:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1617005590000|2021-03-29 08:13:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|6
1617005600000|2021-03-29 08:13:20|2197|2196.7|2196.5|2196.2|2197.1|2196.8|2196.5|2196.2|18
1617005610000|2021-03-29 08:13:30|2196.6|2196.3|2196.2|2195.9|2196.6|2196.3|2196.2|2195.9|3
1617005630000|2021-03-29 08:13:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617005640000|2021-03-29 08:14:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1617005650000|2021-03-29 08:14:10|2195.6|2195.3|2195.3|2195|2195.6|2195.3|2195.3|2195|9
1617005660000|2021-03-29 08:14:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|3
1617005670000|2021-03-29 08:14:30|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|4
1617005690000|2021-03-29 08:14:50|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|4
1617005700000|2021-03-29 08:15:00|2195.5|2195.2|2195.2|2194.9|2195.5|2195.2|2195.2|2194.9|8
1617005710000|2021-03-29 08:15:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1617005720000|2021-03-29 08:15:20|2194.8|2194.5|2195.3|2195|2195.3|2195|2194.7|2194.4|14
1617005730000|2021-03-29 08:15:30|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|3
1617005740000|2021-03-29 08:15:40|2194.7|2194.4|2195|2194.7|2195|2194.7|2194.7|2194.4|19
1617005780000|2021-03-29 08:16:20|2195.6|2195.3|2195.1|2194.8|2195.6|2195.3|2195.1|2194.8|5
1617005790000|2021-03-29 08:16:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1617005800000|2021-03-29 08:16:40|2195.4|2195.1|2194.9|2194.6|2195.4|2195.1|2194.9|2194.6|2
1617005820000|2021-03-29 08:17:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|10
1617005830000|2021-03-29 08:17:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|3
1617005840000|2021-03-29 08:17:20|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|2
1617005850000|2021-03-29 08:17:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1617005870000|2021-03-29 08:17:50|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617005880000|2021-03-29 08:18:00|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|4
1617005890000|2021-03-29 08:18:10|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|14
1617005910000|2021-03-29 08:18:30|2194|2193.7|2193.9|2193.6|2194.2|2193.9|2193.5|2193.2|52
1617005920000|2021-03-29 08:18:40|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|4
1617005930000|2021-03-29 08:18:50|2194|2193.7|2194|2193.7|2194.3|2194|2194|2193.7|11
1617005950000|2021-03-29 08:19:10|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|2
1617005960000|2021-03-29 08:19:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1617005970000|2021-03-29 08:19:30|2193.4|2193.1|2193.7|2193.4|2193.7|2193.4|2193.4|2193.1|3
1617005980000|2021-03-29 08:19:40|2193.2|2192.9|2192.6|2192.3|2193.2|2192.9|2192.6|2192.3|14
1617005990000|2021-03-29 08:19:50|2192.3|2192|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|12
1617006000000|2021-03-29 08:20:00|2192.3|2192|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|14
1617006010000|2021-03-29 08:20:10|2192.6|2192.3|2193.1|2192.8|2193.1|2192.8|2192.6|2192.3|12
1617006020000|2021-03-29 08:20:20|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|5
1617006030000|2021-03-29 08:20:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1617006040000|2021-03-29 08:20:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|4
1617006050000|2021-03-29 08:20:50|2193.5|2193.2|2194.3|2194|2194.3|2194|2193.5|2193.2|6
1617006060000|2021-03-29 08:21:00|2194.2|2193.9|2194|2193.7|2194.2|2193.9|2194|2193.7|7
1617006070000|2021-03-29 08:21:10|2194.3|2194|2194.7|2194.4|2194.8|2194.5|2194.3|2194|4
1617006080000|2021-03-29 08:21:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|9
1617006090000|2021-03-29 08:21:30|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.9|2193.6|3
1617006100000|2021-03-29 08:21:40|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1617006110000|2021-03-29 08:21:50|2193.9|2193.6|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|3
1617006120000|2021-03-29 08:22:00|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1617006130000|2021-03-29 08:22:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|3
1617006140000|2021-03-29 08:22:20|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.3|2194|2
1617006150000|2021-03-29 08:22:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617006170000|2021-03-29 08:22:50|2194.3|2194|2194.8|2194.5|2194.8|2194.5|2194.3|2194|3
1617006180000|2021-03-29 08:23:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617006190000|2021-03-29 08:23:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1617006200000|2021-03-29 08:23:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617006210000|2021-03-29 08:23:30|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|2
1617006220000|2021-03-29 08:23:40|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|4
1617006240000|2021-03-29 08:24:00|2195.6|2195.3|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|16
1617006250000|2021-03-29 08:24:10|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.3|2195|3
1617006260000|2021-03-29 08:24:20|2195.6|2195.3|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|6
1617006280000|2021-03-29 08:24:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1617006290000|2021-03-29 08:24:50|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|2
1617006300000|2021-03-29 08:25:00|2195.1|2194.8|2195.3|2195|2195.5|2195.2|2195.1|2194.8|6
1617006310000|2021-03-29 08:25:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|5
1617006320000|2021-03-29 08:25:20|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|4
1617006330000|2021-03-29 08:25:30|2195.9|2195.6|2197.2|2196.9|2197.2|2196.9|2195.9|2195.6|18
1617006340000|2021-03-29 08:25:40|2197|2196.7|2197.3|2197|2197.4|2197.1|2197|2196.7|11
1617006350000|2021-03-29 08:25:50|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|5
1617006360000|2021-03-29 08:26:00|2197.6|2197.3|2197.7|2197.4|2197.9|2197.6|2197.6|2197.3|9
1617006370000|2021-03-29 08:26:10|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|6
1617006390000|2021-03-29 08:26:30|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|2
1617006400000|2021-03-29 08:26:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|6
1617006420000|2021-03-29 08:27:00|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1617006430000|2021-03-29 08:27:10|2197.2|2196.9|2197.3|2197|2197.4|2197.1|2197.1|2196.8|6
1617006440000|2021-03-29 08:27:20|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|8
1617006460000|2021-03-29 08:27:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1617006470000|2021-03-29 08:27:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|3
1617006480000|2021-03-29 08:28:00|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|4
1617006490000|2021-03-29 08:28:10|2198|2197.7|2198.1|2197.8|2198.4|2198.1|2198|2197.7|4
1617006520000|2021-03-29 08:28:40|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|5
1617006530000|2021-03-29 08:28:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1617006560000|2021-03-29 08:29:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1617006570000|2021-03-29 08:29:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1617006580000|2021-03-29 08:29:40|||||||||1
1617006590000|2021-03-29 08:29:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|13
1617006600000|2021-03-29 08:30:00|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|6
1617006610000|2021-03-29 08:30:10|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|6
1617006620000|2021-03-29 08:30:20|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|2
1617006630000|2021-03-29 08:30:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1617006640000|2021-03-29 08:30:40|||||||||1
1617006660000|2021-03-29 08:31:00|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.3|2198|3
1617006690000|2021-03-29 08:31:30|2198.6|2198.3|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|3
1617006730000|2021-03-29 08:32:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|3
1617006740000|2021-03-29 08:32:20|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.5|2198.2|5
1617006750000|2021-03-29 08:32:30|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|8
1617006760000|2021-03-29 08:32:40|2199|2198.7|2198.6|2198.3|2199.1|2198.8|2198.6|2198.3|24
1617006770000|2021-03-29 08:32:50|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|4
1617006780000|2021-03-29 08:33:00|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|2
1617006830000|2021-03-29 08:33:50|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1617006840000|2021-03-29 08:34:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1617006860000|2021-03-29 08:34:20|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|4
1617006870000|2021-03-29 08:34:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|5
1617006880000|2021-03-29 08:34:40|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|4
1617006890000|2021-03-29 08:34:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1617006910000|2021-03-29 08:35:10|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|2
1617006920000|2021-03-29 08:35:20|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|4
1617006930000|2021-03-29 08:35:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1617006960000|2021-03-29 08:36:00|2199|2198.7|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|9
1617006970000|2021-03-29 08:36:10|||||||||1
1617006980000|2021-03-29 08:36:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|3
1617006990000|2021-03-29 08:36:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1617007000000|2021-03-29 08:36:40|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.3|2198|8
1617007010000|2021-03-29 08:36:50|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|2
1617007020000|2021-03-29 08:37:00|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|6
1617007030000|2021-03-29 08:37:10|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|4
1617007040000|2021-03-29 08:37:20|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1617007060000|2021-03-29 08:37:40|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|10
1617007070000|2021-03-29 08:37:50|2196.3|2196|2196.6|2196.3|2196.6|2196.3|2196.3|2196|4
1617007100000|2021-03-29 08:38:20|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1617007110000|2021-03-29 08:38:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1617007120000|2021-03-29 08:38:40|2195.4|2195.1|2195.9|2195.6|2195.9|2195.6|2195.4|2195.1|12
1617007130000|2021-03-29 08:38:50|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1617007140000|2021-03-29 08:39:00|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|3
1617007150000|2021-03-29 08:39:10|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|4
1617007170000|2021-03-29 08:39:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1617007180000|2021-03-29 08:39:40|||||||||1
1617007200000|2021-03-29 08:40:00|||||||||2
1617007210000|2021-03-29 08:40:10|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.7|2196.4|2
1617007220000|2021-03-29 08:40:20|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|2
1617007230000|2021-03-29 08:40:30|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1617007240000|2021-03-29 08:40:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1617007250000|2021-03-29 08:40:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1617007270000|2021-03-29 08:41:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1617007280000|2021-03-29 08:41:20|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|3
1617007310000|2021-03-29 08:41:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1617007320000|2021-03-29 08:42:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1617007340000|2021-03-29 08:42:20|||||||||1
1617007370000|2021-03-29 08:42:50|2197.9|2197.6|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|4
1617007380000|2021-03-29 08:43:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1617007450000|2021-03-29 08:44:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1617007460000|2021-03-29 08:44:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1617007480000|2021-03-29 08:44:40|||||||||1
1617007490000|2021-03-29 08:44:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1617007500000|2021-03-29 08:45:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1617007520000|2021-03-29 08:45:20|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|13
1617007530000|2021-03-29 08:45:30|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|3
1617007540000|2021-03-29 08:45:40|2198.4|2198.1|2197.9|2197.6|2198.4|2198.1|2197.9|2197.6|4
1617007550000|2021-03-29 08:45:50|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|8
1617007560000|2021-03-29 08:46:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1617007580000|2021-03-29 08:46:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|5
1617007590000|2021-03-29 08:46:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|8
1617007610000|2021-03-29 08:46:50|2198.1|2197.8|2198|2197.7|2198.2|2197.9|2198|2197.7|6
1617007620000|2021-03-29 08:47:00|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|3
1617007630000|2021-03-29 08:47:10|2197.7|2197.4|2198.1|2197.8|2198.1|2197.8|2197.7|2197.4|13
1617007640000|2021-03-29 08:47:20|2198.5|2198.2|2198.9|2198.6|2198.9|2198.6|2198.5|2198.2|11
1617007650000|2021-03-29 08:47:30|2199|2198.7|2198.5|2198.2|2199|2198.7|2198.5|2198.2|6
1617007660000|2021-03-29 08:47:40|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1617007680000|2021-03-29 08:48:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2
1617007690000|2021-03-29 08:48:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|3
1617007700000|2021-03-29 08:48:20|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|4
1617007710000|2021-03-29 08:48:30|||||||||7
1617007720000|2021-03-29 08:48:40|2199.2|2198.9|2199.3|2199|2199.4|2199.1|2199.2|2198.9|3
1617007730000|2021-03-29 08:48:50|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|17
1617007740000|2021-03-29 08:49:00|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|4
1617007750000|2021-03-29 08:49:10|2200.1|2199.8|2200.3|2200|2200.3|2200|2200|2199.7|8
1617007760000|2021-03-29 08:49:20|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200.1|2199.8|11
1617007770000|2021-03-29 08:49:30|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|19
1617007780000|2021-03-29 08:49:40|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|6
1617007800000|2021-03-29 08:50:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|5
1617007810000|2021-03-29 08:50:10|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|9
1617007820000|2021-03-29 08:50:20|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|2
1617007830000|2021-03-29 08:50:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|4
1617007840000|2021-03-29 08:50:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1617007860000|2021-03-29 08:51:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|4
1617007870000|2021-03-29 08:51:10|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|15
1617007880000|2021-03-29 08:51:20|2201.2|2200.9|2201.3|2201|2201.3|2201|2201|2200.7|8
1617007890000|2021-03-29 08:51:30|2201.1|2200.8|2201.1|2200.8|2201.4|2201.1|2200.8|2200.5|17
1617007900000|2021-03-29 08:51:40|2200.8|2200.5|2200.3|2200|2200.8|2200.5|2200.3|2200|7
1617007920000|2021-03-29 08:52:00|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|4
1617007930000|2021-03-29 08:52:10|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|11
1617007960000|2021-03-29 08:52:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1617007970000|2021-03-29 08:52:50|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|2
1617007980000|2021-03-29 08:53:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1617007990000|2021-03-29 08:53:10|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|6
1617008000000|2021-03-29 08:53:20|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|4
1617008010000|2021-03-29 08:53:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1617008020000|2021-03-29 08:53:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1617008030000|2021-03-29 08:53:50|||||||||1
1617008040000|2021-03-29 08:54:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1617008050000|2021-03-29 08:54:10|2200.6|2200.3|2200.1|2199.8|2200.6|2200.3|2200.1|2199.8|8
1617008070000|2021-03-29 08:54:30|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|8
1617008100000|2021-03-29 08:55:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1617008110000|2021-03-29 08:55:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1617008120000|2021-03-29 08:55:20|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|10
1617008130000|2021-03-29 08:55:30|2200.5|2200.2|2199.8|2199.5|2200.5|2200.2|2199.8|2199.5|9
1617008140000|2021-03-29 08:55:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|5
1617008150000|2021-03-29 08:55:50|2199|2198.7|2199.1|2198.8|2199.3|2199|2199|2198.7|9
1617008160000|2021-03-29 08:56:00|2199.3|2199|2199|2198.7|2199.4|2199.1|2199|2198.7|7
1617008190000|2021-03-29 08:56:30|2198.6|2198.3|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|10
1617008200000|2021-03-29 08:56:40|2198.7|2198.4|2199|2198.7|2199|2198.7|2198.7|2198.4|3
1617008210000|2021-03-29 08:56:50|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|11
1617008220000|2021-03-29 08:57:00|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1617008230000|2021-03-29 08:57:10|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199|2198.7|18
1617008240000|2021-03-29 08:57:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1617008250000|2021-03-29 08:57:30|2198.6|2198.3|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|14
1617008260000|2021-03-29 08:57:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|6
1617008270000|2021-03-29 08:57:50|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|2
1617008280000|2021-03-29 08:58:00|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|4
1617008290000|2021-03-29 08:58:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|4
1617008310000|2021-03-29 08:58:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1617008320000|2021-03-29 08:58:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2
1617008330000|2021-03-29 08:58:50|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|4
1617008340000|2021-03-29 08:59:00|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|5
1617008350000|2021-03-29 08:59:10|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|8
1617008360000|2021-03-29 08:59:20|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|3
1617008370000|2021-03-29 08:59:30|||||||||3
1617008380000|2021-03-29 08:59:40|2198.1|2197.8|2198.3|2198|2198.4|2198.1|2198.1|2197.8|4
1617008390000|2021-03-29 08:59:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1617008400000|2021-03-29 09:00:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1617008410000|2021-03-29 09:00:10|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|6
1617008420000|2021-03-29 09:00:20|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|6
1617008430000|2021-03-29 09:00:30|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|11
1617008450000|2021-03-29 09:00:50|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|3
1617008460000|2021-03-29 09:01:00|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|3
1617008470000|2021-03-29 09:01:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|6
1617008480000|2021-03-29 09:01:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|3
1617008490000|2021-03-29 09:01:30|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|3
1617008520000|2021-03-29 09:02:00|2196.7|2196.4|2196.4|2196.1|2196.8|2196.5|2196.4|2196.1|7
1617008530000|2021-03-29 09:02:10|2196.2|2195.9|2196.1|2195.8|2196.3|2196|2196.1|2195.8|4
1617008540000|2021-03-29 09:02:20|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|4
1617008550000|2021-03-29 09:02:30|2195.1|2194.8|2195.3|2195|2195.3|2195|2195.1|2194.8|6
1617008560000|2021-03-29 09:02:40|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.3|2195|8
1617008570000|2021-03-29 09:02:50|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1617008580000|2021-03-29 09:03:00|||||||||4
1617008610000|2021-03-29 09:03:30|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|2
1617008620000|2021-03-29 09:03:40|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|7
1617008630000|2021-03-29 09:03:50|2196.3|2196|2196.7|2196.4|2196.7|2196.4|2196.3|2196|2
1617008640000|2021-03-29 09:04:00|2197|2196.7|2196.7|2196.4|2197|2196.7|2196.7|2196.4|4
1617008670000|2021-03-29 09:04:30|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1617008680000|2021-03-29 09:04:40|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|3
1617008700000|2021-03-29 09:05:00|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|2
1617008720000|2021-03-29 09:05:20|||||||||1
1617008730000|2021-03-29 09:05:30|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|2
1617008760000|2021-03-29 09:06:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1617008770000|2021-03-29 09:06:10|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|3
1617008780000|2021-03-29 09:06:20|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.5|2196.2|3
1617008820000|2021-03-29 09:07:00|2196.1|2195.8|2196.8|2196.5|2196.8|2196.5|2196.1|2195.8|8
1617008830000|2021-03-29 09:07:10|2196.7|2196.4|2197.2|2196.9|2197.2|2196.9|2196.7|2196.4|3
1617008840000|2021-03-29 09:07:20|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1617008880000|2021-03-29 09:08:00|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|2
1617008890000|2021-03-29 09:08:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1617008900000|2021-03-29 09:08:20|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1617008910000|2021-03-29 09:08:30|2197.1|2196.8|2197|2196.7|2197.2|2196.9|2197|2196.7|4
1617008920000|2021-03-29 09:08:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1617008930000|2021-03-29 09:08:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2
1617008940000|2021-03-29 09:09:00|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1617008950000|2021-03-29 09:09:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1617008980000|2021-03-29 09:09:40|||||||||4
1617008990000|2021-03-29 09:09:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2
1617009000000|2021-03-29 09:10:00|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|2
1617009010000|2021-03-29 09:10:10|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|2
1617009030000|2021-03-29 09:10:30|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1617009050000|2021-03-29 09:10:50|2196.3|2196|2196.6|2196.3|2196.6|2196.3|2196.3|2196|4
1617009060000|2021-03-29 09:11:00|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|2
1617009070000|2021-03-29 09:11:10|2196.9|2196.6|2197.1|2196.8|2197.3|2197|2196.9|2196.6|14
1617009080000|2021-03-29 09:11:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1617009090000|2021-03-29 09:11:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1617009100000|2021-03-29 09:11:40|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|17
1617009110000|2021-03-29 09:11:50|2199|2198.7|2199|2198.7|2199|2198.7|2198.8|2198.5|10
1617009120000|2021-03-29 09:12:00|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|4
1617009130000|2021-03-29 09:12:10|||||||||1
1617009180000|2021-03-29 09:13:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1617009200000|2021-03-29 09:13:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1617009210000|2021-03-29 09:13:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|4
1617009240000|2021-03-29 09:14:00|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|2
1617009270000|2021-03-29 09:14:30|||||||||1
1617009310000|2021-03-29 09:15:10|||||||||1
1617009330000|2021-03-29 09:15:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|5
1617009430000|2021-03-29 09:17:10|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|6
1617009480000|2021-03-29 09:18:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1617009510000|2021-03-29 09:18:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1617009540000|2021-03-29 09:19:00|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1617009550000|2021-03-29 09:19:10|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1617009670000|2021-03-29 09:21:10|2198.7|2198.4|2199|2198.7|2199|2198.7|2198.7|2198.4|6
1617009690000|2021-03-29 09:21:30|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|4
1617009700000|2021-03-29 09:21:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1617009720000|2021-03-29 09:22:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1617009730000|2021-03-29 09:22:10|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2
1617009740000|2021-03-29 09:22:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1617009780000|2021-03-29 09:23:00|||||||||3
1617009790000|2021-03-29 09:23:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|3
1617009820000|2021-03-29 09:23:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|4
1617009840000|2021-03-29 09:24:00|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|2
1617009850000|2021-03-29 09:24:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1617009910000|2021-03-29 09:25:10|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|2
1617009920000|2021-03-29 09:25:20|||||||||3
1617009960000|2021-03-29 09:26:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1617009980000|2021-03-29 09:26:20|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2200|2199.7|5
1617009990000|2021-03-29 09:26:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1617010000000|2021-03-29 09:26:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|2
1617010030000|2021-03-29 09:27:10|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|6
1617010050000|2021-03-29 09:27:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1617010060000|2021-03-29 09:27:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2
1617010110000|2021-03-29 09:28:30|||||||||1
1617010140000|2021-03-29 09:29:00|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|3
1617010160000|2021-03-29 09:29:20|||||||||3
1617010180000|2021-03-29 09:29:40|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|3
1617010210000|2021-03-29 09:30:10|||||||||1
1617010260000|2021-03-29 09:31:00|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|4
1617010290000|2021-03-29 09:31:30|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|3
1617010300000|2021-03-29 09:31:40|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|6
1617010310000|2021-03-29 09:31:50|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1617010410000|2021-03-29 09:33:30|2199.2|2198.9|2198.7|2198.4|2199.2|2198.9|2198.7|2198.4|14
1617010430000|2021-03-29 09:33:50|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|6
1617010440000|2021-03-29 09:34:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1617010450000|2021-03-29 09:34:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1617010460000|2021-03-29 09:34:20|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|3
1617010530000|2021-03-29 09:35:30|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|5
1617010690000|2021-03-29 09:38:10|||||||||1
1617010750000|2021-03-29 09:39:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1617010780000|2021-03-29 09:39:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1617010800000|2021-03-29 09:40:00|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|3
1617010820000|2021-03-29 09:40:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1617010830000|2021-03-29 09:40:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|3
1617010840000|2021-03-29 09:40:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1617010860000|2021-03-29 09:41:00|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|3
1617010870000|2021-03-29 09:41:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1617010880000|2021-03-29 09:41:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1617010890000|2021-03-29 09:41:30|2200.6|2200.3|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|10
1617010940000|2021-03-29 09:42:20|||||||||1
1617010980000|2021-03-29 09:43:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1617011020000|2021-03-29 09:43:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1617011040000|2021-03-29 09:44:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|4
1617011060000|2021-03-29 09:44:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1617011070000|2021-03-29 09:44:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1617011090000|2021-03-29 09:44:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1617011100000|2021-03-29 09:45:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1617011130000|2021-03-29 09:45:30|||||||||1
1617011150000|2021-03-29 09:45:50|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|2
1617011160000|2021-03-29 09:46:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1617011190000|2021-03-29 09:46:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1617011200000|2021-03-29 09:46:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1617011220000|2021-03-29 09:47:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1617011240000|2021-03-29 09:47:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|4
1617011250000|2021-03-29 09:47:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|3
1617011260000|2021-03-29 09:47:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1617011280000|2021-03-29 09:48:00|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|2
1617011330000|2021-03-29 09:48:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1617011350000|2021-03-29 09:49:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1617011370000|2021-03-29 09:49:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1617011380000|2021-03-29 09:49:40|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|6
1617011390000|2021-03-29 09:49:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1617011400000|2021-03-29 09:50:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1617011420000|2021-03-29 09:50:20|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|2
1617011440000|2021-03-29 09:50:40|2201.4|2201.1|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|8
1617011460000|2021-03-29 09:51:00|2201.6|2201.3|2202.1|2201.8|2202.1|2201.8|2201.6|2201.3|12
1617011470000|2021-03-29 09:51:10|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|3
1617011480000|2021-03-29 09:51:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1617011510000|2021-03-29 09:51:50|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|5
1617011520000|2021-03-29 09:52:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|6
1617011540000|2021-03-29 09:52:20|2203.4|2203.1|2203.1|2202.8|2203.7|2203.4|2203.1|2202.8|12
1617011550000|2021-03-29 09:52:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1617011570000|2021-03-29 09:52:50|||||||||1
1617011580000|2021-03-29 09:53:00|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1617011590000|2021-03-29 09:53:10|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1617011600000|2021-03-29 09:53:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1617011640000|2021-03-29 09:54:00|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|3
1617011650000|2021-03-29 09:54:10|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|42
1617011660000|2021-03-29 09:54:20|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|11
1617011670000|2021-03-29 09:54:30|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.3|2204|13
1617011680000|2021-03-29 09:54:40|2204.5|2204.2|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|13
1617011690000|2021-03-29 09:54:50|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|12
1617011700000|2021-03-29 09:55:00|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|12
1617011710000|2021-03-29 09:55:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|11
1617011720000|2021-03-29 09:55:20|2205.1|2204.8|2205|2204.7|2205.4|2205.1|2205|2204.7|39
1617011730000|2021-03-29 09:55:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1617011740000|2021-03-29 09:55:40|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|5
1617011750000|2021-03-29 09:55:50|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|7
1617011760000|2021-03-29 09:56:00|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|16
1617011770000|2021-03-29 09:56:10|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|8
1617011790000|2021-03-29 09:56:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1617011810000|2021-03-29 09:56:50|||||||||1
1617011820000|2021-03-29 09:57:00|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|5
1617011830000|2021-03-29 09:57:10|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|4
1617011840000|2021-03-29 09:57:20|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|12
1617011850000|2021-03-29 09:57:30|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.2|2204.9|12
1617011860000|2021-03-29 09:57:40|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|2
1617011870000|2021-03-29 09:57:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2
1617011880000|2021-03-29 09:58:00|||||||||1
1617011940000|2021-03-29 09:59:00|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1617011950000|2021-03-29 09:59:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1617011960000|2021-03-29 09:59:20|2205.6|2205.3|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|3
1617012000000|2021-03-29 10:00:00|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|5
1617012010000|2021-03-29 10:00:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|4
1617012030000|2021-03-29 10:00:30|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|3
1617012040000|2021-03-29 10:00:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1617012050000|2021-03-29 10:00:50|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|3
1617012060000|2021-03-29 10:01:00|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|4
1617012070000|2021-03-29 10:01:10|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|14
1617012080000|2021-03-29 10:01:20|2205|2204.7|2204.5|2204.2|2205|2204.7|2204.5|2204.2|21
1617012090000|2021-03-29 10:01:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|13
1617012120000|2021-03-29 10:02:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|3
1617012130000|2021-03-29 10:02:10|||||||||1
1617012140000|2021-03-29 10:02:20|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|2
1617012150000|2021-03-29 10:02:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1617012160000|2021-03-29 10:02:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1617012180000|2021-03-29 10:03:00|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|3
1617012190000|2021-03-29 10:03:10|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|6
1617012200000|2021-03-29 10:03:20|2203.6|2203.3|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|8
1617012210000|2021-03-29 10:03:30|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|2
1617012220000|2021-03-29 10:03:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1617012230000|2021-03-29 10:03:50|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|7
1617012240000|2021-03-29 10:04:00|2203.2|2202.9|2203.7|2203.4|2203.8|2203.5|2203.2|2202.9|20
1617012250000|2021-03-29 10:04:10|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|2
1617012260000|2021-03-29 10:04:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1617012270000|2021-03-29 10:04:30|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2203.3|2203|4
1617012280000|2021-03-29 10:04:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|3
1617012300000|2021-03-29 10:05:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1617012310000|2021-03-29 10:05:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|9
1617012330000|2021-03-29 10:05:30|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|10
1617012340000|2021-03-29 10:05:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|4
1617012350000|2021-03-29 10:05:50|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.1|2202.8|5
1617012360000|2021-03-29 10:06:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2
1617012370000|2021-03-29 10:06:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|3
1617012380000|2021-03-29 10:06:20|2203.8|2203.5|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|3
1617012390000|2021-03-29 10:06:30|2203.7|2203.4|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|5
1617012400000|2021-03-29 10:06:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|5
1617012410000|2021-03-29 10:06:50|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2
1617012420000|2021-03-29 10:07:00|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|3
1617012430000|2021-03-29 10:07:10|2204.1|2203.8|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|4
1617012440000|2021-03-29 10:07:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|4
1617012460000|2021-03-29 10:07:40|2204.5|2204.2|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|3
1617012470000|2021-03-29 10:07:50|2204|2203.7|2204.3|2204|2204.4|2204.1|2204|2203.7|10
1617012490000|2021-03-29 10:08:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1617012500000|2021-03-29 10:08:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2
1617012540000|2021-03-29 10:09:00|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.1|2202.8|4
1617012550000|2021-03-29 10:09:10|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|3
1617012560000|2021-03-29 10:09:20|||||||||2
1617012570000|2021-03-29 10:09:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1617012610000|2021-03-29 10:10:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|10
1617012630000|2021-03-29 10:10:30|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.4|2203.1|3
1617012660000|2021-03-29 10:11:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1617012690000|2021-03-29 10:11:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1617012700000|2021-03-29 10:11:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|7
1617012710000|2021-03-29 10:11:50|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|8
1617012720000|2021-03-29 10:12:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|6
1617012740000|2021-03-29 10:12:20|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|16
1617012750000|2021-03-29 10:12:30|2203.2|2202.9|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|16
1617012760000|2021-03-29 10:12:40|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|7
1617012770000|2021-03-29 10:12:50|2203.3|2203|2203.4|2203.1|2203.5|2203.2|2203.3|2203|40
1617012780000|2021-03-29 10:13:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2
1617012790000|2021-03-29 10:13:10|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2203.3|2203|4
1617012800000|2021-03-29 10:13:20|2203.8|2203.5|2203.7|2203.4|2204|2203.7|2203.7|2203.4|17
1617012810000|2021-03-29 10:13:30|2203.8|2203.5|2203.7|2203.4|2204|2203.7|2203.7|2203.4|10
1617012820000|2021-03-29 10:13:40|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|15
1617012830000|2021-03-29 10:13:50|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|3
1617012840000|2021-03-29 10:14:00|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|3
1617012860000|2021-03-29 10:14:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1617012870000|2021-03-29 10:14:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.2|2203.9|10
1617012890000|2021-03-29 10:14:50|2204.1|2203.8|2204.1|2203.8|2204.3|2204|2204.1|2203.8|5
1617012900000|2021-03-29 10:15:00|2204.3|2204|2203.9|2203.6|2204.3|2204|2203.9|2203.6|2
1617012910000|2021-03-29 10:15:10|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|22
1617012920000|2021-03-29 10:15:20|2204.1|2203.8|2204|2203.7|2204.2|2203.9|2204|2203.7|8
1617012930000|2021-03-29 10:15:30|||||||||1
1617012940000|2021-03-29 10:15:40|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|5
1617012950000|2021-03-29 10:15:50|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|6
1617012960000|2021-03-29 10:16:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|9
1617012970000|2021-03-29 10:16:10|2204|2203.7|2204|2203.7|2204|2203.7|2203.8|2203.5|12
1617012980000|2021-03-29 10:16:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1617012990000|2021-03-29 10:16:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|6
1617013000000|2021-03-29 10:16:40|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|2
1617013020000|2021-03-29 10:17:00|2203.8|2203.5|2203.5|2203.2|2203.8|2203.5|2203.5|2203.2|6
1617013040000|2021-03-29 10:17:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1617013060000|2021-03-29 10:17:40|2203.4|2203.1|2203.9|2203.6|2203.9|2203.6|2203.4|2203.1|5
1617013070000|2021-03-29 10:17:50|2204.1|2203.8|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|5
1617013080000|2021-03-29 10:18:00|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|4
1617013090000|2021-03-29 10:18:10|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|8
1617013100000|2021-03-29 10:18:20|||||||||1
1617013110000|2021-03-29 10:18:30|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|2
1617013120000|2021-03-29 10:18:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|2
1617013150000|2021-03-29 10:19:10|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|4
1617013160000|2021-03-29 10:19:20|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|3
1617013170000|2021-03-29 10:19:30|2204.2|2203.9|2205.4|2205.1|2205.4|2205.1|2204.2|2203.9|62
1617013180000|2021-03-29 10:19:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1617013190000|2021-03-29 10:19:50|2205.7|2205.4|2206.6|2206.3|2206.6|2206.3|2205.7|2205.4|35
1617013200000|2021-03-29 10:20:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|3
1617013210000|2021-03-29 10:20:10|||||||||3
1617013230000|2021-03-29 10:20:30|2206.6|2206.3|2207.3|2207|2207.3|2207|2206.6|2206.3|45
1617013240000|2021-03-29 10:20:40|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|10
1617013260000|2021-03-29 10:21:00|2207|2206.7|2206.5|2206.2|2207.1|2206.8|2206.5|2206.2|22
1617013270000|2021-03-29 10:21:10|2206.4|2206.1|2206.7|2206.4|2206.8|2206.5|2206.4|2206.1|17
1617013290000|2021-03-29 10:21:30|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|2
1617013300000|2021-03-29 10:21:40|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|13
1617013320000|2021-03-29 10:22:00|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|6
1617013330000|2021-03-29 10:22:10|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1617013350000|2021-03-29 10:22:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|9
1617013360000|2021-03-29 10:22:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|7
1617013380000|2021-03-29 10:23:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1617013390000|2021-03-29 10:23:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1617013430000|2021-03-29 10:23:50|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|4
1617013440000|2021-03-29 10:24:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1617013450000|2021-03-29 10:24:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1617013460000|2021-03-29 10:24:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1617013480000|2021-03-29 10:24:40|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|4
1617013500000|2021-03-29 10:25:00|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|5
1617013510000|2021-03-29 10:25:10|||||||||1
1617013520000|2021-03-29 10:25:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1617013550000|2021-03-29 10:25:50|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|2
1617013560000|2021-03-29 10:26:00|||||||||6
1617013570000|2021-03-29 10:26:10|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1617013610000|2021-03-29 10:26:50|||||||||1
1617013630000|2021-03-29 10:27:10|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|3
1617013670000|2021-03-29 10:27:50|2207.4|2207.1|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|14
1617013680000|2021-03-29 10:28:00|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.3|2207|11
1617013690000|2021-03-29 10:28:10|2207.7|2207.4|2207.4|2207.1|2207.7|2207.4|2207.3|2207|19
1617013700000|2021-03-29 10:28:20|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|9
1617013710000|2021-03-29 10:28:30|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|8
1617013740000|2021-03-29 10:29:00|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|13
1617013750000|2021-03-29 10:29:10|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.3|2207|16
1617013760000|2021-03-29 10:29:20|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|12
1617013780000|2021-03-29 10:29:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1617013790000|2021-03-29 10:29:50|2206.9|2206.6|2207.3|2207|2207.3|2207|2206.9|2206.6|5
1617013800000|2021-03-29 10:30:00|2207.1|2206.8|2206.6|2206.3|2207.1|2206.8|2206.6|2206.3|18
1617013810000|2021-03-29 10:30:10|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|9
1617013840000|2021-03-29 10:30:40|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2
1617013850000|2021-03-29 10:30:50|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|2
1617013860000|2021-03-29 10:31:00|||||||||3
1617013890000|2021-03-29 10:31:30|2205.1|2204.8|2205.3|2205|2205.3|2205|2205.1|2204.8|5
1617013900000|2021-03-29 10:31:40|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|2
1617013910000|2021-03-29 10:31:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|4
1617013920000|2021-03-29 10:32:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1617013940000|2021-03-29 10:32:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1617013970000|2021-03-29 10:32:50|||||||||2
1617013980000|2021-03-29 10:33:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|2
1617014000000|2021-03-29 10:33:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1617014010000|2021-03-29 10:33:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|3
1617014020000|2021-03-29 10:33:40|||||||||4
1617014030000|2021-03-29 10:33:50|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2
1617014080000|2021-03-29 10:34:40|||||||||3
1617014100000|2021-03-29 10:35:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1617014110000|2021-03-29 10:35:10|2206.6|2206.3|2207.3|2207|2207.3|2207|2206.6|2206.3|14
1617014120000|2021-03-29 10:35:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1617014130000|2021-03-29 10:35:30|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|2
1617014150000|2021-03-29 10:35:50|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|3
1617014170000|2021-03-29 10:36:10|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|2
1617014190000|2021-03-29 10:36:30|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|2
1617014200000|2021-03-29 10:36:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1617014220000|2021-03-29 10:37:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1617014250000|2021-03-29 10:37:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1617014300000|2021-03-29 10:38:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1617014390000|2021-03-29 10:39:50|||||||||2
1617014400000|2021-03-29 10:40:00|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1617014410000|2021-03-29 10:40:10|2207|2206.7|2207.3|2207|2207.3|2207|2207|2206.7|3
1617014440000|2021-03-29 10:40:40|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2
1617014460000|2021-03-29 10:41:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1617014480000|2021-03-29 10:41:20|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2
1617014490000|2021-03-29 10:41:30|2207.2|2206.9|2207.3|2207|2207.6|2207.3|2207.2|2206.9|43
1617014500000|2021-03-29 10:41:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1617014510000|2021-03-29 10:41:50|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|3
1617014520000|2021-03-29 10:42:00|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|3
1617014530000|2021-03-29 10:42:10|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|2
1617014540000|2021-03-29 10:42:20|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|2
1617014550000|2021-03-29 10:42:30|||||||||1
1617014560000|2021-03-29 10:42:40|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.4|2207.1|23
1617014570000|2021-03-29 10:42:50|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|8
1617014580000|2021-03-29 10:43:00|2207.8|2207.5|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|16
1617014590000|2021-03-29 10:43:10|||||||||9
1617014600000|2021-03-29 10:43:20|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|4
1617014610000|2021-03-29 10:43:30|2208.3|2208|2208.8|2208.5|2208.8|2208.5|2208.3|2208|23
1617014620000|2021-03-29 10:43:40|2208.4|2208.1|2208.8|2208.5|2208.8|2208.5|2208.3|2208|20
1617014630000|2021-03-29 10:43:50|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1617014640000|2021-03-29 10:44:00|2208.8|2208.5|2209.1|2208.8|2209.1|2208.8|2208.8|2208.5|10
1617014650000|2021-03-29 10:44:10|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.5|2209.2|42
1617014660000|2021-03-29 10:44:20|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|16
1617014670000|2021-03-29 10:44:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1617014680000|2021-03-29 10:44:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2
1617014690000|2021-03-29 10:44:50|2209.8|2209.5|2210|2209.7|2210.1|2209.8|2209.8|2209.5|33
1617014700000|2021-03-29 10:45:00|2209.9|2209.6|2210.1|2209.8|2210.3|2210|2209.9|2209.6|28
1617014710000|2021-03-29 10:45:10|2210|2209.7|2209.7|2209.4|2210.2|2209.9|2209.7|2209.4|14
1617014720000|2021-03-29 10:45:20|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|4
1617014730000|2021-03-29 10:45:30|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.1|2209.8|8
1617014740000|2021-03-29 10:45:40|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|16
1617014750000|2021-03-29 10:45:50|2210.5|2210.2|2210.6|2210.3|2210.8|2210.5|2210.4|2210.1|11
1617014760000|2021-03-29 10:46:00|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210|2209.7|7
1617014770000|2021-03-29 10:46:10|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|3
1617014780000|2021-03-29 10:46:20|2210.1|2209.8|2210.4|2210.1|2210.5|2210.2|2210.1|2209.8|14
1617014790000|2021-03-29 10:46:30|2210.5|2210.2|2210|2209.7|2210.5|2210.2|2210|2209.7|7
1617014800000|2021-03-29 10:46:40|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2210|2209.7|7
1617014810000|2021-03-29 10:46:50|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|37
1617014820000|2021-03-29 10:47:00|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.8|2209.5|12
1617014830000|2021-03-29 10:47:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1617014840000|2021-03-29 10:47:20|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|3
1617014850000|2021-03-29 10:47:30|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|3
1617014860000|2021-03-29 10:47:40|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2
1617014870000|2021-03-29 10:47:50|||||||||2
1617014880000|2021-03-29 10:48:00|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|3
1617014890000|2021-03-29 10:48:10|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|2
1617014900000|2021-03-29 10:48:20|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|12
1617014910000|2021-03-29 10:48:30|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|24
1617014920000|2021-03-29 10:48:40|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|6
1617014930000|2021-03-29 10:48:50|2210.9|2210.6|2211|2210.7|2211.2|2210.9|2210.9|2210.6|22
1617014940000|2021-03-29 10:49:00|2210.9|2210.6|2210.7|2210.4|2211.2|2210.9|2210.7|2210.4|50
1617014950000|2021-03-29 10:49:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|3
1617014960000|2021-03-29 10:49:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1617014970000|2021-03-29 10:49:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1617014980000|2021-03-29 10:49:40|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|12
1617015000000|2021-03-29 10:50:00|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|8
1617015010000|2021-03-29 10:50:10|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|2
1617015020000|2021-03-29 10:50:20|||||||||3
1617015030000|2021-03-29 10:50:30|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|4
1617015040000|2021-03-29 10:50:40|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|6
1617015050000|2021-03-29 10:50:50|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|3
1617015060000|2021-03-29 10:51:00|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|4
1617015070000|2021-03-29 10:51:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1617015090000|2021-03-29 10:51:30|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|1
1617015100000|2021-03-29 10:51:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1617015110000|2021-03-29 10:51:50|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2
1617015130000|2021-03-29 10:52:10|||||||||1
1617015160000|2021-03-29 10:52:40|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|4
1617015180000|2021-03-29 10:53:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1617015210000|2021-03-29 10:53:30|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1617015220000|2021-03-29 10:53:40|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1617015230000|2021-03-29 10:53:50|2210.1|2209.8|2209.9|2209.6|2210.2|2209.9|2209.9|2209.6|13
1617015240000|2021-03-29 10:54:00|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1617015260000|2021-03-29 10:54:20|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.4|2209.1|13
1617015270000|2021-03-29 10:54:30|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|2
1617015280000|2021-03-29 10:54:40|||||||||6
1617015290000|2021-03-29 10:54:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1617015300000|2021-03-29 10:55:00|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1617015320000|2021-03-29 10:55:20|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.8|2208.5|5
1617015330000|2021-03-29 10:55:30|2209.1|2208.8|2208.8|2208.5|2209.1|2208.8|2208.8|2208.5|3
1617015340000|2021-03-29 10:55:40|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|4
1617015350000|2021-03-29 10:55:50|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1617015360000|2021-03-29 10:56:00|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|9
1617015370000|2021-03-29 10:56:10|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|5
1617015380000|2021-03-29 10:56:20|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|3
1617015390000|2021-03-29 10:56:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1617015400000|2021-03-29 10:56:40|||||||||8
1617015410000|2021-03-29 10:56:50|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|9
1617015420000|2021-03-29 10:57:00|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|4
1617015430000|2021-03-29 10:57:10|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|4
1617015450000|2021-03-29 10:57:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|6
1617015470000|2021-03-29 10:57:50|||||||||1
1617015480000|2021-03-29 10:58:00|2207|2206.7|2207.4|2207.1|2207.4|2207.1|2207|2206.7|3
1617015490000|2021-03-29 10:58:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2
1617015520000|2021-03-29 10:58:40|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|8
1617015530000|2021-03-29 10:58:50|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|3
1617015540000|2021-03-29 10:59:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1617015580000|2021-03-29 10:59:40|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|12
1617015590000|2021-03-29 10:59:50|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|5
1617015600000|2021-03-29 11:00:00|2206|2205.7|2206.4|2206.1|2206.8|2206.5|2205.9|2205.6|35
1617015610000|2021-03-29 11:00:10|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|14
1617015620000|2021-03-29 11:00:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1617015630000|2021-03-29 11:00:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2
1617015640000|2021-03-29 11:00:40|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|10
1617015660000|2021-03-29 11:01:00|2207.3|2207|2207.5|2207.2|2207.8|2207.5|2207.3|2207|7
1617015670000|2021-03-29 11:01:10|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|3
1617015680000|2021-03-29 11:01:20|2207.8|2207.5|2208.5|2208.2|2208.5|2208.2|2207.8|2207.5|17
1617015690000|2021-03-29 11:01:30|2208.7|2208.4|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|9
1617015700000|2021-03-29 11:01:40|2209.4|2209.1|2208.8|2208.5|2209.4|2209.1|2208.8|2208.5|11
1617015710000|2021-03-29 11:01:50|2209.2|2208.9|2209.3|2209|2209.5|2209.2|2209.1|2208.8|6
1617015720000|2021-03-29 11:02:00|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.1|2208.8|9
1617015730000|2021-03-29 11:02:10|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|2
1617015740000|2021-03-29 11:02:20|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|7
1617015750000|2021-03-29 11:02:30|||||||||1
1617015770000|2021-03-29 11:02:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2
1617015780000|2021-03-29 11:03:00|2209.5|2209.2|2210.8|2210.5|2211.2|2210.9|2209.5|2209.2|73
1617015790000|2021-03-29 11:03:10|2211.1|2210.8|2210.4|2210.1|2211.1|2210.8|2210.4|2210.1|45
1617015810000|2021-03-29 11:03:30|2210.1|2209.8|2210.3|2210|2210.3|2210|2210.1|2209.8|3
1617015820000|2021-03-29 11:03:40|2210.1|2209.8|2209.9|2209.6|2210.3|2210|2209.9|2209.6|8
1617015840000|2021-03-29 11:04:00|2210.8|2210.5|2210.2|2209.9|2210.8|2210.5|2210.2|2209.9|2
1617015860000|2021-03-29 11:04:20|2210|2209.7|2210|2209.7|2210.4|2210.1|2209.9|2209.6|13
1617015880000|2021-03-29 11:04:40|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|1
1617015890000|2021-03-29 11:04:50|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|4
1617015900000|2021-03-29 11:05:00|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|3
1617015910000|2021-03-29 11:05:10|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|8
1617015930000|2021-03-29 11:05:30|||||||||1
1617015940000|2021-03-29 11:05:40|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|3
1617015950000|2021-03-29 11:05:50|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2
1617015970000|2021-03-29 11:06:10|2210.8|2210.5|2211.1|2210.8|2211.1|2210.8|2210.7|2210.4|4
1617015980000|2021-03-29 11:06:20|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|2
1617016000000|2021-03-29 11:06:40|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|11
1617016010000|2021-03-29 11:06:50|||||||||1
1617016020000|2021-03-29 11:07:00|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|6
1617016050000|2021-03-29 11:07:30|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1617016080000|2021-03-29 11:08:00|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|6
1617016090000|2021-03-29 11:08:10|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1617016100000|2021-03-29 11:08:20|2210.9|2210.6|2211.4|2211.1|2211.4|2211.1|2210.9|2210.6|8
1617016110000|2021-03-29 11:08:30|2211.6|2211.3|2211.8|2211.5|2212|2211.7|2211.6|2211.3|21
1617016120000|2021-03-29 11:08:40|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|4
1617016130000|2021-03-29 11:08:50|2211.7|2211.4|2211.3|2211|2211.7|2211.4|2211.2|2210.9|19
1617016140000|2021-03-29 11:09:00|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|3
1617016150000|2021-03-29 11:09:10|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1617016160000|2021-03-29 11:09:20|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1617016190000|2021-03-29 11:09:50|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|6
1617016200000|2021-03-29 11:10:00|||||||||1
1617016210000|2021-03-29 11:10:10|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|6
1617016220000|2021-03-29 11:10:20|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|6
1617016230000|2021-03-29 11:10:30|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|7
1617016240000|2021-03-29 11:10:40|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1617016250000|2021-03-29 11:10:50|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|3
1617016260000|2021-03-29 11:11:00|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.2|2211.9|5
1617016270000|2021-03-29 11:11:10|2212.4|2212.1|2212.3|2212|2212.6|2212.3|2212.3|2212|8
1617016280000|2021-03-29 11:11:20|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|3
1617016290000|2021-03-29 11:11:30|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|3
1617016300000|2021-03-29 11:11:40|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|3
1617016310000|2021-03-29 11:11:50|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|4
1617016320000|2021-03-29 11:12:00|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2
1617016340000|2021-03-29 11:12:20|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.3|2212|8
1617016350000|2021-03-29 11:12:30|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|7
1617016360000|2021-03-29 11:12:40|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1617016380000|2021-03-29 11:13:00|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|7
1617016390000|2021-03-29 11:13:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.2|2211.9|7
1617016410000|2021-03-29 11:13:30|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|3
1617016420000|2021-03-29 11:13:40|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|2
1617016430000|2021-03-29 11:13:50|2212|2211.7|2211.5|2211.2|2212|2211.7|2211.5|2211.2|17
1617016440000|2021-03-29 11:14:00|2211.4|2211.1|2211.3|2211|2211.6|2211.3|2211.3|2211|12
1617016450000|2021-03-29 11:14:10|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|3
1617016470000|2021-03-29 11:14:30|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|7
1617016480000|2021-03-29 11:14:40|2210.6|2210.3|2210.1|2209.8|2210.6|2210.3|2210.1|2209.8|17
1617016490000|2021-03-29 11:14:50|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|6
1617016500000|2021-03-29 11:15:00|2210.8|2210.5|2210.9|2210.6|2211.4|2211.1|2210.8|2210.5|9
1617016510000|2021-03-29 11:15:10|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.8|2210.5|5
1617016530000|2021-03-29 11:15:30|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|8
1617016540000|2021-03-29 11:15:40|2211.6|2211.3|2211.4|2211.1|2211.8|2211.5|2211.3|2211|23
1617016550000|2021-03-29 11:15:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|3
1617016560000|2021-03-29 11:16:00|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|11
1617016570000|2021-03-29 11:16:10|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|2
1617016580000|2021-03-29 11:16:20|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1617016590000|2021-03-29 11:16:30|||||||||4
1617016600000|2021-03-29 11:16:40|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1617016610000|2021-03-29 11:16:50|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|4
1617016620000|2021-03-29 11:17:00|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|4
1617016640000|2021-03-29 11:17:20|2211.8|2211.5|2211.5|2211.2|2212|2211.7|2211.5|2211.2|8
1617016660000|2021-03-29 11:17:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1617016670000|2021-03-29 11:17:50|2211.6|2211.3|2211.8|2211.5|2211.9|2211.6|2211.6|2211.3|14
1617016680000|2021-03-29 11:18:00|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.6|2211.3|2
1617016700000|2021-03-29 11:18:20|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|2
1617016750000|2021-03-29 11:19:10|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2
1617016770000|2021-03-29 11:19:30|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1617016790000|2021-03-29 11:19:50|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|5
1617016800000|2021-03-29 11:20:00|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1617016810000|2021-03-29 11:20:10|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|9
1617016820000|2021-03-29 11:20:20|2211.1|2210.8|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|6
1617016840000|2021-03-29 11:20:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2
1617016850000|2021-03-29 11:20:50|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1617016870000|2021-03-29 11:21:10|||||||||3
1617016880000|2021-03-29 11:21:20|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|6
1617016890000|2021-03-29 11:21:30|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1617016900000|2021-03-29 11:21:40|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|10
1617016910000|2021-03-29 11:21:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|10
1617016930000|2021-03-29 11:22:10|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1617016940000|2021-03-29 11:22:20|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1617016990000|2021-03-29 11:23:10|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|6
1617017000000|2021-03-29 11:23:20|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|4
1617017010000|2021-03-29 11:23:30|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|4
1617017050000|2021-03-29 11:24:10|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1617017060000|2021-03-29 11:24:20|||||||||1
1617017070000|2021-03-29 11:24:30|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|7
1617017090000|2021-03-29 11:24:50|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|2
1617017100000|2021-03-29 11:25:00|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|5
1617017110000|2021-03-29 11:25:10|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|4
1617017130000|2021-03-29 11:25:30|2212.3|2212|2212.1|2211.8|2212.4|2212.1|2212.1|2211.8|22
1617017140000|2021-03-29 11:25:40|2212.2|2211.9|2212.1|2211.8|2212.3|2212|2212.1|2211.8|7
1617017150000|2021-03-29 11:25:50|||||||||1
1617017160000|2021-03-29 11:26:00|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1617017170000|2021-03-29 11:26:10|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2
1617017190000|2021-03-29 11:26:30|2212.3|2212|2212.5|2212.2|2212.6|2212.3|2212.3|2212|6
1617017210000|2021-03-29 11:26:50|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|1
1617017240000|2021-03-29 11:27:20|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|5
1617017260000|2021-03-29 11:27:40|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|5
1617017270000|2021-03-29 11:27:50|2213.1|2212.8|2213.6|2213.3|2213.7|2213.4|2213|2212.7|62
1617017280000|2021-03-29 11:28:00|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|5
1617017290000|2021-03-29 11:28:10|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213|2212.7|10
1617017300000|2021-03-29 11:28:20|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|2
1617017320000|2021-03-29 11:28:40|2212.8|2212.5|2212.4|2212.1|2212.8|2212.5|2212.4|2212.1|14
1617017350000|2021-03-29 11:29:10|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1617017360000|2021-03-29 11:29:20|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|2
1617017380000|2021-03-29 11:29:40|2212.1|2211.8|2211.6|2211.3|2212.1|2211.8|2211.6|2211.3|37
1617017390000|2021-03-29 11:29:50|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|9
1617017400000|2021-03-29 11:30:00|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2210.9|2210.6|22
1617017410000|2021-03-29 11:30:10|2211.4|2211.1|2211.6|2211.3|2211.8|2211.5|2211.4|2211.1|6
1617017420000|2021-03-29 11:30:20|2211.7|2211.4|2211.8|2211.5|2212|2211.7|2211.7|2211.4|7
1617017430000|2021-03-29 11:30:30|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|2
1617017440000|2021-03-29 11:30:40|2211.6|2211.3|2211.1|2210.8|2211.6|2211.3|2210.9|2210.6|60
1617017450000|2021-03-29 11:30:50|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|2
1617017460000|2021-03-29 11:31:00|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2
1617017470000|2021-03-29 11:31:10|2211.2|2210.9|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|6
1617017500000|2021-03-29 11:31:40|||||||||3
1617017510000|2021-03-29 11:31:50|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2211|2210.7|4
1617017520000|2021-03-29 11:32:00|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|8
1617017530000|2021-03-29 11:32:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2
1617017540000|2021-03-29 11:32:20|||||||||1
1617017550000|2021-03-29 11:32:30|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|5
1617017560000|2021-03-29 11:32:40|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|31
1617017570000|2021-03-29 11:32:50|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|6
1617017580000|2021-03-29 11:33:00|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.3|2210|11
1617017590000|2021-03-29 11:33:10|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|15
1617017600000|2021-03-29 11:33:20|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|5
1617017620000|2021-03-29 11:33:40|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|2
1617017640000|2021-03-29 11:34:00|2211.1|2210.8|2211.3|2211|2211.3|2211|2211.1|2210.8|5
1617017650000|2021-03-29 11:34:10|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|1
1617017670000|2021-03-29 11:34:30|||||||||1
1617017720000|2021-03-29 11:35:20|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2
1617017730000|2021-03-29 11:35:30|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1617017740000|2021-03-29 11:35:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1617017780000|2021-03-29 11:36:20|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1617017800000|2021-03-29 11:36:40|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.8|2211.5|15
1617017810000|2021-03-29 11:36:50|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|29
1617017820000|2021-03-29 11:37:00|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|85
1617017830000|2021-03-29 11:37:10|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|5
1617017840000|2021-03-29 11:37:20|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|3
1617017860000|2021-03-29 11:37:40|2210.5|2210.2|2210.1|2209.8|2210.5|2210.2|2209.9|2209.6|12
1617017870000|2021-03-29 11:37:50|2209.8|2209.5|2209.4|2209.1|2210.3|2210|2209.4|2209.1|14
1617017880000|2021-03-29 11:38:00|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.4|2209.1|7
1617017890000|2021-03-29 11:38:10|2209.2|2208.9|2209.2|2208.9|2209.5|2209.2|2208.9|2208.6|14
1617017900000|2021-03-29 11:38:20|||||||||5
1617017910000|2021-03-29 11:38:30|2208.8|2208.5|2208.3|2208|2208.8|2208.5|2208.3|2208|11
1617017920000|2021-03-29 11:38:40|2208.4|2208.1|2208.7|2208.4|2208.8|2208.5|2208.4|2208.1|11
1617017930000|2021-03-29 11:38:50|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.8|2208.5|8
1617017940000|2021-03-29 11:39:00|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.8|2208.5|5
1617017950000|2021-03-29 11:39:10|2208.6|2208.3|2208|2207.7|2208.8|2208.5|2208|2207.7|28
1617017960000|2021-03-29 11:39:20|2207.9|2207.6|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|12
1617017970000|2021-03-29 11:39:30|2207.8|2207.5|2206.4|2206.1|2207.9|2207.6|2206.1|2205.8|45
1617017980000|2021-03-29 11:39:40|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|16
1617017990000|2021-03-29 11:39:50|2206.5|2206.2|2206.4|2206.1|2206.7|2206.4|2206.3|2206|28
1617018000000|2021-03-29 11:40:00|2206.7|2206.4|2207.7|2207.4|2207.7|2207.4|2206.7|2206.4|14
1617018010000|2021-03-29 11:40:10|2207.3|2207|2207|2206.7|2207.3|2207|2207|2206.7|5
1617018020000|2021-03-29 11:40:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1617018040000|2021-03-29 11:40:40|2207.9|2207.6|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|9
1617018050000|2021-03-29 11:40:50|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|5
1617018060000|2021-03-29 11:41:00|2208.6|2208.3|2208.4|2208.1|2208.7|2208.4|2208.4|2208.1|7
1617018070000|2021-03-29 11:41:10|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1617018080000|2021-03-29 11:41:20|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|3
1617018090000|2021-03-29 11:41:30|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|2
1617018100000|2021-03-29 11:41:40|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|3
1617018110000|2021-03-29 11:41:50|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|7
1617018120000|2021-03-29 11:42:00|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1617018150000|2021-03-29 11:42:30|2208.5|2208.2|2208.1|2207.8|2208.5|2208.2|2208.1|2207.8|7
1617018160000|2021-03-29 11:42:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1617018200000|2021-03-29 11:43:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1617018210000|2021-03-29 11:43:30|2208.2|2207.9|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|8
1617018230000|2021-03-29 11:43:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1617018250000|2021-03-29 11:44:10|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|7
1617018260000|2021-03-29 11:44:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1617018280000|2021-03-29 11:44:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1617018290000|2021-03-29 11:44:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1617018300000|2021-03-29 11:45:00|2207.7|2207.4|2208.1|2207.8|2208.1|2207.8|2207.6|2207.3|5
1617018310000|2021-03-29 11:45:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1617018320000|2021-03-29 11:45:20|2207.6|2207.3|2207|2206.7|2207.6|2207.3|2207|2206.7|12
1617018330000|2021-03-29 11:45:30|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|30
1617018340000|2021-03-29 11:45:40|2206.2|2205.9|2206.7|2206.4|2206.7|2206.4|2206.1|2205.8|9
1617018350000|2021-03-29 11:45:50|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|2
1617018380000|2021-03-29 11:46:20|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|3
1617018390000|2021-03-29 11:46:30|2206.3|2206|2206|2205.7|2206.3|2206|2206|2205.7|4
1617018400000|2021-03-29 11:46:40|2206.2|2205.9|2205.9|2205.6|2206.4|2206.1|2205.7|2205.4|13
1617018410000|2021-03-29 11:46:50|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2205.7|2205.4|5
1617018420000|2021-03-29 11:47:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|7
1617018430000|2021-03-29 11:47:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1617018450000|2021-03-29 11:47:30|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|5
1617018460000|2021-03-29 11:47:40|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|8
1617018470000|2021-03-29 11:47:50|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|5
1617018480000|2021-03-29 11:48:00|2205.9|2205.6|2205.6|2205.3|2206|2205.7|2205.6|2205.3|17
1617018490000|2021-03-29 11:48:10|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|2
1617018500000|2021-03-29 11:48:20|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.8|2205.5|11
1617018510000|2021-03-29 11:48:30|||||||||3
1617018520000|2021-03-29 11:48:40|||||||||5
1617018540000|2021-03-29 11:49:00|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|6
1617018550000|2021-03-29 11:49:10|2205.9|2205.6|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|9
1617018590000|2021-03-29 11:49:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|6
1617018610000|2021-03-29 11:50:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1617018640000|2021-03-29 11:50:40|2206.1|2205.8|2207.2|2206.9|2207.5|2207.2|2206.1|2205.8|47
1617018650000|2021-03-29 11:50:50|||||||||3
1617018660000|2021-03-29 11:51:00|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|2
1617018670000|2021-03-29 11:51:10|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206|2205.7|52
1617018680000|2021-03-29 11:51:20|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.1|2205.8|3
1617018700000|2021-03-29 11:51:40|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1617018710000|2021-03-29 11:51:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|5
1617018720000|2021-03-29 11:52:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|4
1617018730000|2021-03-29 11:52:10|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|4
1617018750000|2021-03-29 11:52:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1617018760000|2021-03-29 11:52:40|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|8
1617018790000|2021-03-29 11:53:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1617018800000|2021-03-29 11:53:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|2
1617018810000|2021-03-29 11:53:30|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|4
1617018820000|2021-03-29 11:53:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1617018840000|2021-03-29 11:54:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|5
1617018850000|2021-03-29 11:54:10|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.3|2206|3
1617018870000|2021-03-29 11:54:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1617018890000|2021-03-29 11:54:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1617018900000|2021-03-29 11:55:00|2206.1|2205.8|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|4
1617018930000|2021-03-29 11:55:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|3
1617018950000|2021-03-29 11:55:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1617018960000|2021-03-29 11:56:00|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|5
1617018970000|2021-03-29 11:56:10|2205.8|2205.5|2205.5|2205.2|2205.8|2205.5|2205.5|2205.2|6
1617018980000|2021-03-29 11:56:20|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|2
1617018990000|2021-03-29 11:56:30|2205.6|2205.3|2206.3|2206|2206.3|2206|2205.6|2205.3|12
1617019000000|2021-03-29 11:56:40|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|2
1617019010000|2021-03-29 11:56:50|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|4
1617019020000|2021-03-29 11:57:00|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|6
1617019030000|2021-03-29 11:57:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1617019050000|2021-03-29 11:57:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1617019060000|2021-03-29 11:57:40|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|8
1617019070000|2021-03-29 11:57:50|||||||||1
1617019080000|2021-03-29 11:58:00|2206.4|2206.1|2205.8|2205.5|2206.4|2206.1|2205.8|2205.5|9
1617019090000|2021-03-29 11:58:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2
1617019100000|2021-03-29 11:58:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2
1617019110000|2021-03-29 11:58:30|2205.6|2205.3|2205.3|2205|2205.8|2205.5|2205.3|2205|11
1617019150000|2021-03-29 11:59:10|2205.4|2205.1|2205.7|2205.4|2205.8|2205.5|2205.4|2205.1|3
1617019170000|2021-03-29 11:59:30|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|5
1617019180000|2021-03-29 11:59:40|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|2
1617019210000|2021-03-29 12:00:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|10
1617019220000|2021-03-29 12:00:20|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|6
1617019230000|2021-03-29 12:00:30|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|3
1617019240000|2021-03-29 12:00:40|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|2
1617019250000|2021-03-29 12:00:50|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|12
1617019260000|2021-03-29 12:01:00|2206.1|2205.8|2206.3|2206|2206.3|2206|2206|2205.7|4
1617019270000|2021-03-29 12:01:10|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|5
1617019280000|2021-03-29 12:01:20|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|37
1617019290000|2021-03-29 12:01:30|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.7|2205.4|7
1617019310000|2021-03-29 12:01:50|2205.1|2204.8|2206|2205.7|2206|2205.7|2205.1|2204.8|15
1617019320000|2021-03-29 12:02:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|3
1617019330000|2021-03-29 12:02:10|2206|2205.7|2206.4|2206.1|2206.7|2206.4|2206|2205.7|6
1617019340000|2021-03-29 12:02:20|2206.5|2206.2|2206.3|2206|2206.6|2206.3|2206.3|2206|8
1617019350000|2021-03-29 12:02:30|2206|2205.7|2206.3|2206|2206.3|2206|2205.9|2205.6|8
1617019360000|2021-03-29 12:02:40|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|5
1617019370000|2021-03-29 12:02:50|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|8
1617019380000|2021-03-29 12:03:00|2206.3|2206|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|11
1617019390000|2021-03-29 12:03:10|2206|2205.7|2206.3|2206|2206.3|2206|2206|2205.7|5
1617019400000|2021-03-29 12:03:20|2206|2205.7|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|26
1617019420000|2021-03-29 12:03:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1617019430000|2021-03-29 12:03:50|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.8|2205.5|5
1617019440000|2021-03-29 12:04:00|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.8|2205.5|5
1617019450000|2021-03-29 12:04:10|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|3
1617019460000|2021-03-29 12:04:20|2206.1|2205.8|2205.8|2205.5|2206.1|2205.8|2205.8|2205.5|4
1617019470000|2021-03-29 12:04:30|||||||||1
1617019480000|2021-03-29 12:04:40|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.8|2205.5|3
1617019490000|2021-03-29 12:04:50|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|3
1617019500000|2021-03-29 12:05:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1617019510000|2021-03-29 12:05:10|2205.9|2205.6|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|9
1617019520000|2021-03-29 12:05:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|5
1617019530000|2021-03-29 12:05:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1617019550000|2021-03-29 12:05:50|||||||||3
1617019560000|2021-03-29 12:06:00|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|4
1617019570000|2021-03-29 12:06:10|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|2
1617019580000|2021-03-29 12:06:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2
1617019590000|2021-03-29 12:06:30|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|2
1617019600000|2021-03-29 12:06:40|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|7
1617019620000|2021-03-29 12:07:00|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2206|2205.7|13
1617019630000|2021-03-29 12:07:10|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|10
1617019640000|2021-03-29 12:07:20|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|9
1617019670000|2021-03-29 12:07:50|2205.7|2205.4|2206.1|2205.8|2206.1|2205.8|2205.7|2205.4|4
1617019680000|2021-03-29 12:08:00|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|32
1617019690000|2021-03-29 12:08:10|||||||||2
1617019700000|2021-03-29 12:08:20|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|14
1617019710000|2021-03-29 12:08:30|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|15
1617019720000|2021-03-29 12:08:40|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|10
1617019730000|2021-03-29 12:08:50|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.9|2205.6|5
1617019740000|2021-03-29 12:09:00|2206.1|2205.8|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|9
1617019750000|2021-03-29 12:09:10|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|5
1617019760000|2021-03-29 12:09:20|||||||||3
1617019770000|2021-03-29 12:09:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1617019780000|2021-03-29 12:09:40|2205.9|2205.6|2206|2205.7|2206.1|2205.8|2205.9|2205.6|5
1617019790000|2021-03-29 12:09:50|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|13
1617019800000|2021-03-29 12:10:00|2206|2205.7|2206|2205.7|2206|2205.7|2205.8|2205.5|9
1617019810000|2021-03-29 12:10:10|2205.8|2205.5|2205.5|2205.2|2205.8|2205.5|2205.5|2205.2|11
1617019820000|2021-03-29 12:10:20|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|3
1617019830000|2021-03-29 12:10:30|||||||||2
1617019840000|2021-03-29 12:10:40|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|8
1617019850000|2021-03-29 12:10:50|2205.7|2205.4|2205.6|2205.3|2205.8|2205.5|2205.5|2205.2|5
1617019860000|2021-03-29 12:11:00|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|7
1617019870000|2021-03-29 12:11:10|||||||||2
1617019880000|2021-03-29 12:11:20|2205.7|2205.4|2205.6|2205.3|2206|2205.7|2205.6|2205.3|6
1617019890000|2021-03-29 12:11:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1617019900000|2021-03-29 12:11:40|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|49
1617019910000|2021-03-29 12:11:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|3
1617019920000|2021-03-29 12:12:00|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2205.9|2205.6|16
1617019930000|2021-03-29 12:12:10|2205.9|2205.6|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|5
1617019940000|2021-03-29 12:12:20|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|3
1617019950000|2021-03-29 12:12:30|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2206|2205.7|18
1617019960000|2021-03-29 12:12:40|2206|2205.7|2206.3|2206|2206.6|2206.3|2206|2205.7|16
1617019970000|2021-03-29 12:12:50|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|4
1617019980000|2021-03-29 12:13:00|2206.4|2206.1|2207|2206.7|2207|2206.7|2206.4|2206.1|10
1617019990000|2021-03-29 12:13:10|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|13
1617020000000|2021-03-29 12:13:20|2207.3|2207|2207|2206.7|2207.3|2207|2206.8|2206.5|11
1617020010000|2021-03-29 12:13:30|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|10
1617020020000|2021-03-29 12:13:40|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|13
1617020030000|2021-03-29 12:13:50|2206.8|2206.5|2207|2206.7|2207.1|2206.8|2206.8|2206.5|12
1617020040000|2021-03-29 12:14:00|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|8
1617020050000|2021-03-29 12:14:10|2207.6|2207.3|2207.6|2207.3|2207.9|2207.6|2207.5|2207.2|24
1617020060000|2021-03-29 12:14:20|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|5
1617020070000|2021-03-29 12:14:30|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.3|2207|7
1617020080000|2021-03-29 12:14:40|||||||||2
1617020090000|2021-03-29 12:14:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|4
1617020100000|2021-03-29 12:15:00|||||||||1
1617020110000|2021-03-29 12:15:10|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|8
1617020120000|2021-03-29 12:15:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|8
1617020130000|2021-03-29 12:15:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|4
1617020140000|2021-03-29 12:15:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.3|2206|10
1617020150000|2021-03-29 12:15:50|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|6
1617020160000|2021-03-29 12:16:00|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|4
1617020170000|2021-03-29 12:16:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|4
1617020180000|2021-03-29 12:16:20|2206|2205.7|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|8
1617020190000|2021-03-29 12:16:30|2206.1|2205.8|2205.8|2205.5|2206.1|2205.8|2205.7|2205.4|16
1617020200000|2021-03-29 12:16:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2
1617020210000|2021-03-29 12:16:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|5
1617020220000|2021-03-29 12:17:00|2205.9|2205.6|2206|2205.7|2206.2|2205.9|2205.9|2205.6|8
1617020230000|2021-03-29 12:17:10|2205.9|2205.6|2206.6|2206.3|2206.6|2206.3|2205.9|2205.6|5
1617020240000|2021-03-29 12:17:20|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.1|2205.8|7
1617020250000|2021-03-29 12:17:30|||||||||2
1617020260000|2021-03-29 12:17:40|||||||||3
1617020270000|2021-03-29 12:17:50|2206.3|2206|2206.3|2206|2206.3|2206|2206|2205.7|11
1617020280000|2021-03-29 12:18:00|||||||||2
1617020290000|2021-03-29 12:18:10|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2205.9|2205.6|8
1617020300000|2021-03-29 12:18:20|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|3
1617020310000|2021-03-29 12:18:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|4
1617020320000|2021-03-29 12:18:40|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|6
1617020330000|2021-03-29 12:18:50|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|2
1617020340000|2021-03-29 12:19:00|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|5
1617020350000|2021-03-29 12:19:10|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|2
1617020360000|2021-03-29 12:19:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2
1617020370000|2021-03-29 12:19:30|2204.7|2204.4|2204.2|2203.9|2204.7|2204.4|2204.2|2203.9|28
1617020380000|2021-03-29 12:19:40|||||||||2
1617020390000|2021-03-29 12:19:50|2204.1|2203.8|2204|2203.7|2204.2|2203.9|2204|2203.7|8
1617020400000|2021-03-29 12:20:00|2204.1|2203.8|2204.5|2204.2|2204.6|2204.3|2204.1|2203.8|10
1617020410000|2021-03-29 12:20:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2
1617020420000|2021-03-29 12:20:20|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205|2204.7|6
1617020430000|2021-03-29 12:20:30|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|7
1617020440000|2021-03-29 12:20:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1617020450000|2021-03-29 12:20:50|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|3
1617020460000|2021-03-29 12:21:00|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|3
1617020470000|2021-03-29 12:21:10|2205.6|2205.3|2206|2205.7|2206.1|2205.8|2205.6|2205.3|29
1617020480000|2021-03-29 12:21:20|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|2
1617020500000|2021-03-29 12:21:40|2205.8|2205.5|2205.8|2205.5|2206|2205.7|2205.8|2205.5|8
1617020520000|2021-03-29 12:22:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1617020540000|2021-03-29 12:22:20|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|6
1617020550000|2021-03-29 12:22:30|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|2
1617020560000|2021-03-29 12:22:40|2205.5|2205.2|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|5
1617020570000|2021-03-29 12:22:50|||||||||1
1617020580000|2021-03-29 12:23:00|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|4
1617020590000|2021-03-29 12:23:10|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|5
1617020600000|2021-03-29 12:23:20|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.8|2205.5|4
1617020630000|2021-03-29 12:23:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1617020640000|2021-03-29 12:24:00|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|9
1617020650000|2021-03-29 12:24:10|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|7
1617020660000|2021-03-29 12:24:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1617020690000|2021-03-29 12:24:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|8
1617020700000|2021-03-29 12:25:00|2206.5|2206.2|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|8
1617020710000|2021-03-29 12:25:10|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|5
1617020720000|2021-03-29 12:25:20|2206.7|2206.4|2207.2|2206.9|2207.2|2206.9|2206.7|2206.4|20
1617020730000|2021-03-29 12:25:30|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|18
1617020740000|2021-03-29 12:25:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1617020750000|2021-03-29 12:25:50|2207|2206.7|2207|2206.7|2207.1|2206.8|2207|2206.7|8
1617020760000|2021-03-29 12:26:00|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|7
1617020780000|2021-03-29 12:26:20|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|4
1617020790000|2021-03-29 12:26:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|5
1617020810000|2021-03-29 12:26:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|5
1617020820000|2021-03-29 12:27:00|2205.9|2205.6|2205.4|2205.1|2206|2205.7|2205.4|2205.1|11
1617020830000|2021-03-29 12:27:10|2205.3|2205|2205.3|2205|2205.3|2205|2205.2|2204.9|20
1617020840000|2021-03-29 12:27:20|2204.7|2204.4|2205.1|2204.8|2205.1|2204.8|2204.7|2204.4|22
1617020850000|2021-03-29 12:27:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1617020860000|2021-03-29 12:27:40|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|5
1617020870000|2021-03-29 12:27:50|||||||||1
1617020880000|2021-03-29 12:28:00|2205|2204.7|2205|2204.7|2205.2|2204.9|2204.7|2204.4|20
1617020890000|2021-03-29 12:28:10|2205.1|2204.8|2204.5|2204.2|2205.1|2204.8|2204.5|2204.2|28
1617020900000|2021-03-29 12:28:20|2204.3|2204|2204.6|2204.3|2204.7|2204.4|2204.2|2203.9|10
1617020920000|2021-03-29 12:28:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1617020940000|2021-03-29 12:29:00|2205.1|2204.8|2205.2|2204.9|2205.3|2205|2205.1|2204.8|11
1617020950000|2021-03-29 12:29:10|2205.3|2205|2205.1|2204.8|2205.3|2205|2205|2204.7|3
1617020960000|2021-03-29 12:29:20|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|3
1617020970000|2021-03-29 12:29:30|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1617020980000|2021-03-29 12:29:40|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.3|2205|11
1617020990000|2021-03-29 12:29:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|4
1617021000000|2021-03-29 12:30:00|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|4
1617021010000|2021-03-29 12:30:10|2205.2|2204.9|2204.7|2204.4|2205.2|2204.9|2204.6|2204.3|15
1617021030000|2021-03-29 12:30:30|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1617021050000|2021-03-29 12:30:50|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|3
1617021060000|2021-03-29 12:31:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|12
1617021070000|2021-03-29 12:31:10|2204.4|2204.1|2204.7|2204.4|2204.9|2204.6|2204.4|2204.1|10
1617021080000|2021-03-29 12:31:20|||||||||5
1617021090000|2021-03-29 12:31:30|2204.6|2204.3|2203.7|2203.4|2204.9|2204.6|2203.7|2203.4|26
1617021100000|2021-03-29 12:31:40|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|7
1617021110000|2021-03-29 12:31:50|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.1|2202.8|38
1617021120000|2021-03-29 12:32:00|2203.2|2202.9|2203.9|2203.6|2203.9|2203.6|2203.2|2202.9|3
1617021130000|2021-03-29 12:32:10|2203.8|2203.5|2203.4|2203.1|2203.9|2203.6|2203.4|2203.1|11
1617021140000|2021-03-29 12:32:20|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|15
1617021150000|2021-03-29 12:32:30|2203.5|2203.2|2203.9|2203.6|2203.9|2203.6|2203.4|2203.1|3
1617021160000|2021-03-29 12:32:40|2203.7|2203.4|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|11
1617021170000|2021-03-29 12:32:50|2203.7|2203.4|2204.1|2203.8|2204.1|2203.8|2203.7|2203.4|8
1617021180000|2021-03-29 12:33:00|2203.9|2203.6|2204.8|2204.5|2205.3|2205|2203.9|2203.6|44
1617021190000|2021-03-29 12:33:10|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|2
1617021200000|2021-03-29 12:33:20|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|3
1617021210000|2021-03-29 12:33:30|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.7|2204.4|3
1617021230000|2021-03-29 12:33:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1617021240000|2021-03-29 12:34:00|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1617021260000|2021-03-29 12:34:20|2205.1|2204.8|2205.2|2204.9|2205.4|2205.1|2205.1|2204.8|5
1617021270000|2021-03-29 12:34:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1617021280000|2021-03-29 12:34:40|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|3
1617021290000|2021-03-29 12:34:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1617021300000|2021-03-29 12:35:00|2204.8|2204.5|2204.7|2204.4|2205.1|2204.8|2204.7|2204.4|7
1617021310000|2021-03-29 12:35:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|5
1617021320000|2021-03-29 12:35:20|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|4
1617021330000|2021-03-29 12:35:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1617021340000|2021-03-29 12:35:40|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1617021350000|2021-03-29 12:35:50|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|4
1617021360000|2021-03-29 12:36:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|7
1617021380000|2021-03-29 12:36:20|2204.2|2203.9|2204.6|2204.3|2204.6|2204.3|2204.2|2203.9|4
1617021390000|2021-03-29 12:36:30|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|6
1617021400000|2021-03-29 12:36:40|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|4
1617021410000|2021-03-29 12:36:50|2204.4|2204.1|2204|2203.7|2204.4|2204.1|2204|2203.7|7
1617021420000|2021-03-29 12:37:00|2203.8|2203.5|2203.5|2203.2|2203.9|2203.6|2203.5|2203.2|10
1617021430000|2021-03-29 12:37:10|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|5
1617021440000|2021-03-29 12:37:20|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|2
1617021450000|2021-03-29 12:37:30|2203.3|2203|2203.3|2203|2203.6|2203.3|2203.3|2203|10
1617021460000|2021-03-29 12:37:40|2203|2202.7|2203.4|2203.1|2203.4|2203.1|2203|2202.7|18
1617021470000|2021-03-29 12:37:50|2203.1|2202.8|2203.2|2202.9|2203.4|2203.1|2203|2202.7|6
1617021480000|2021-03-29 12:38:00|2202.8|2202.5|2202.3|2202|2203.1|2202.8|2202.3|2202|18
1617021490000|2021-03-29 12:38:10|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|7
1617021500000|2021-03-29 12:38:20|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2202.8|2202.5|3
1617021510000|2021-03-29 12:38:30|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1617021520000|2021-03-29 12:38:40|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|8
1617021530000|2021-03-29 12:38:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|6
1617021540000|2021-03-29 12:39:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1617021550000|2021-03-29 12:39:10|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|4
1617021560000|2021-03-29 12:39:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1617021570000|2021-03-29 12:39:30|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|6
1617021590000|2021-03-29 12:39:50|2203.2|2202.9|2203.8|2203.5|2203.8|2203.5|2203.2|2202.9|6
1617021600000|2021-03-29 12:40:00|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|6
1617021610000|2021-03-29 12:40:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|6
1617021630000|2021-03-29 12:40:30|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|3
1617021640000|2021-03-29 12:40:40|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|5
1617021650000|2021-03-29 12:40:50|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|2
1617021660000|2021-03-29 12:41:00|2204.9|2204.6|2204.9|2204.6|2205.1|2204.8|2204.8|2204.5|20
1617021670000|2021-03-29 12:41:10|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.7|2204.4|10
1617021680000|2021-03-29 12:41:20|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.7|2204.4|6
1617021690000|2021-03-29 12:41:30|2205.2|2204.9|2204.8|2204.5|2205.2|2204.9|2204.8|2204.5|10
1617021710000|2021-03-29 12:41:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1617021730000|2021-03-29 12:42:10|2204.8|2204.5|2204.6|2204.3|2205|2204.7|2204.6|2204.3|7
1617021750000|2021-03-29 12:42:30|2204.7|2204.4|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|9
1617021760000|2021-03-29 12:42:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|3
1617021770000|2021-03-29 12:42:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1617021780000|2021-03-29 12:43:00|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2204.8|2204.5|10
1617021790000|2021-03-29 12:43:10|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|6
1617021810000|2021-03-29 12:43:30|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|2
1617021820000|2021-03-29 12:43:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1617021830000|2021-03-29 12:43:50|2204.5|2204.2|2205|2204.7|2205|2204.7|2204.5|2204.2|11
1617021840000|2021-03-29 12:44:00|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1617021850000|2021-03-29 12:44:10|||||||||3
1617021870000|2021-03-29 12:44:30|2204.6|2204.3|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|11
1617021880000|2021-03-29 12:44:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1617021890000|2021-03-29 12:44:50|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|3
1617021900000|2021-03-29 12:45:00|2204.9|2204.6|2205.4|2205.1|2205.5|2205.2|2204.9|2204.6|12
1617021910000|2021-03-29 12:45:10|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|9
1617021920000|2021-03-29 12:45:20|2205.1|2204.8|2204.7|2204.4|2205.3|2205|2204.7|2204.4|11
1617021930000|2021-03-29 12:45:30|2204.2|2203.9|2204.4|2204.1|2204.5|2204.2|2204.2|2203.9|29
1617021940000|2021-03-29 12:45:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1617021950000|2021-03-29 12:45:50|2204.1|2203.8|2204|2203.7|2204.2|2203.9|2203.9|2203.6|11
1617021960000|2021-03-29 12:46:00|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|6
1617021970000|2021-03-29 12:46:10|2203.9|2203.6|2204.3|2204|2204.3|2204|2203.9|2203.6|2
1617021990000|2021-03-29 12:46:30|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|5
1617022000000|2021-03-29 12:46:40|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|3
1617022010000|2021-03-29 12:46:50|2205.1|2204.8|2205|2204.7|2205.3|2205|2205|2204.7|8
1617022020000|2021-03-29 12:47:00|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1617022030000|2021-03-29 12:47:10|2205.5|2205.2|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|7
1617022040000|2021-03-29 12:47:20|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|7
1617022050000|2021-03-29 12:47:30|2206|2205.7|2206|2205.7|2206.2|2205.9|2205.9|2205.6|32
1617022060000|2021-03-29 12:47:40|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|5
1617022090000|2021-03-29 12:48:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1617022100000|2021-03-29 12:48:20|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2205.8|2205.5|15
1617022110000|2021-03-29 12:48:30|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|5
1617022120000|2021-03-29 12:48:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1617022130000|2021-03-29 12:48:50|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|6
1617022140000|2021-03-29 12:49:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|4
1617022150000|2021-03-29 12:49:10|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|19
1617022160000|2021-03-29 12:49:20|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.1|2205.8|13
1617022180000|2021-03-29 12:49:40|2206.3|2206|2205.9|2205.6|2206.3|2206|2205.9|2205.6|7
1617022190000|2021-03-29 12:49:50|2206.2|2205.9|2206.4|2206.1|2206.6|2206.3|2206.2|2205.9|19
1617022200000|2021-03-29 12:50:00|2206.6|2206.3|2206.5|2206.2|2206.9|2206.6|2206.4|2206.1|36
1617022210000|2021-03-29 12:50:10|2207.2|2206.9|2206.8|2206.5|2207.2|2206.9|2206.8|2206.5|6
1617022220000|2021-03-29 12:50:20|||||||||1
1617022230000|2021-03-29 12:50:30|2207|2206.7|2206.8|2206.5|2207.2|2206.9|2206.8|2206.5|3
1617022240000|2021-03-29 12:50:40|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1617022250000|2021-03-29 12:50:50|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|4
1617022260000|2021-03-29 12:51:00|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.4|2207.1|9
1617022270000|2021-03-29 12:51:10|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1617022280000|2021-03-29 12:51:20|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|3
1617022290000|2021-03-29 12:51:30|2208|2207.7|2208.5|2208.2|2208.7|2208.4|2207.9|2207.6|52
1617022300000|2021-03-29 12:51:40|2208.4|2208.1|2208.3|2208|2208.6|2208.3|2208.3|2208|10
1617022310000|2021-03-29 12:51:50|2208.5|2208.2|2208|2207.7|2208.5|2208.2|2208|2207.7|11
1617022320000|2021-03-29 12:52:00|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208|2207.7|10
1617022330000|2021-03-29 12:52:10|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|4
1617022340000|2021-03-29 12:52:20|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|12
1617022350000|2021-03-29 12:52:30|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|5
1617022370000|2021-03-29 12:52:50|2208.2|2207.9|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|18
1617022380000|2021-03-29 12:53:00|2208.1|2207.8|2207.7|2207.4|2208.2|2207.9|2207.7|2207.4|12
1617022390000|2021-03-29 12:53:10|2207.8|2207.5|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|2
1617022400000|2021-03-29 12:53:20|2207.5|2207.2|2207.4|2207.1|2207.7|2207.4|2207.2|2206.9|7
1617022410000|2021-03-29 12:53:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1617022420000|2021-03-29 12:53:40|2207.7|2207.4|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|9
1617022430000|2021-03-29 12:53:50|2207.7|2207.4|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|2
1617022440000|2021-03-29 12:54:00|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|8
1617022450000|2021-03-29 12:54:10|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2
1617022460000|2021-03-29 12:54:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|4
1617022470000|2021-03-29 12:54:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2
1617022480000|2021-03-29 12:54:40|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.8|2207.5|8
1617022500000|2021-03-29 12:55:00|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|4
1617022520000|2021-03-29 12:55:20|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|11
1617022530000|2021-03-29 12:55:30|2209.2|2208.9|2209|2208.7|2209.6|2209.3|2209|2208.7|34
1617022540000|2021-03-29 12:55:40|2209.3|2209|2209.1|2208.8|2209.3|2209|2209|2208.7|7
1617022550000|2021-03-29 12:55:50|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|12
1617022560000|2021-03-29 12:56:00|2208.8|2208.5|2209.1|2208.8|2209.1|2208.8|2208.8|2208.5|3
1617022570000|2021-03-29 12:56:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|1
1617022580000|2021-03-29 12:56:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|3
1617022590000|2021-03-29 12:56:30|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|4
1617022600000|2021-03-29 12:56:40|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|17
1617022610000|2021-03-29 12:56:50|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|3
1617022620000|2021-03-29 12:57:00|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|21
1617022630000|2021-03-29 12:57:10|2209.4|2209.1|2208.7|2208.4|2209.4|2209.1|2208.7|2208.4|11
1617022640000|2021-03-29 12:57:20|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|11
1617022650000|2021-03-29 12:57:30|2208.2|2207.9|2208.7|2208.4|2208.7|2208.4|2208.2|2207.9|7
1617022660000|2021-03-29 12:57:40|2208.5|2208.2|2208.1|2207.8|2208.5|2208.2|2208.1|2207.8|3
1617022670000|2021-03-29 12:57:50|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|2
1617022680000|2021-03-29 12:58:00|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|2
1617022700000|2021-03-29 12:58:20|2208.5|2208.2|2208.9|2208.6|2208.9|2208.6|2208.5|2208.2|8
1617022710000|2021-03-29 12:58:30|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2209.1|2208.8|8
1617022720000|2021-03-29 12:58:40|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|5
1617022730000|2021-03-29 12:58:50|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|12
1617022740000|2021-03-29 12:59:00|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.4|2209.1|32
1617022750000|2021-03-29 12:59:10|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.4|2209.1|25
1617022760000|2021-03-29 12:59:20|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|3
1617022780000|2021-03-29 12:59:40|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|4
1617022790000|2021-03-29 12:59:50|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|6
1617022800000|2021-03-29 13:00:00|2209.7|2209.4|2210.1|2209.8|2210.1|2209.8|2209.6|2209.3|32
1617022810000|2021-03-29 13:00:10|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|22
1617022820000|2021-03-29 13:00:20|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.8|2209.5|4
1617022830000|2021-03-29 13:00:30|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|4
1617022840000|2021-03-29 13:00:40|2210.3|2210|2210|2209.7|2210.3|2210|2210|2209.7|9
1617022850000|2021-03-29 13:00:50|2210.4|2210.1|2209.9|2209.6|2210.5|2210.2|2209.9|2209.6|13
1617022860000|2021-03-29 13:01:00|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.1|2209.8|13
1617022870000|2021-03-29 13:01:10|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|9
1617022880000|2021-03-29 13:01:20|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|9
1617022890000|2021-03-29 13:01:30|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210.3|2210|10
1617022900000|2021-03-29 13:01:40|2210.5|2210.2|2210|2209.7|2210.5|2210.2|2210|2209.7|27
1617022910000|2021-03-29 13:01:50|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|8
1617022920000|2021-03-29 13:02:00|2209.8|2209.5|2209.1|2208.8|2209.8|2209.5|2209.1|2208.8|19
1617022930000|2021-03-29 13:02:10|2209.2|2208.9|2209.1|2208.8|2209.3|2209|2208.9|2208.6|12
1617022940000|2021-03-29 13:02:20|||||||||1
1617022950000|2021-03-29 13:02:30|2209.3|2209|2209.5|2209.2|2209.6|2209.3|2209.3|2209|6
1617022960000|2021-03-29 13:02:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|8
1617022970000|2021-03-29 13:02:50|2209|2208.7|2209.4|2209.1|2209.4|2209.1|2208.9|2208.6|5
1617022990000|2021-03-29 13:03:10|2209.3|2209|2209.1|2208.8|2209.3|2209|2209.1|2208.8|3
1617023000000|2021-03-29 13:03:20|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|6
1617023020000|2021-03-29 13:03:40|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|7
1617023030000|2021-03-29 13:03:50|||||||||1
1617023040000|2021-03-29 13:04:00|2209.1|2208.8|2209.3|2209|2209.4|2209.1|2209.1|2208.8|9
1617023050000|2021-03-29 13:04:10|2209.2|2208.9|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|7
1617023060000|2021-03-29 13:04:20|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|7
1617023070000|2021-03-29 13:04:30|2209.3|2209|2209.4|2209.1|2209.5|2209.2|2209.3|2209|9
1617023080000|2021-03-29 13:04:40|2209.2|2208.9|2209.3|2209|2209.3|2209|2209|2208.7|7
1617023100000|2021-03-29 13:05:00|2209.1|2208.8|2209.7|2209.4|2209.7|2209.4|2209.1|2208.8|16
1617023110000|2021-03-29 13:05:10|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|12
1617023120000|2021-03-29 13:05:20|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.3|2209|2
1617023130000|2021-03-29 13:05:30|2209.7|2209.4|2209.3|2209|2209.7|2209.4|2209.3|2209|4
1617023140000|2021-03-29 13:05:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1617023150000|2021-03-29 13:05:50|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.4|2209.1|5
1617023160000|2021-03-29 13:06:00|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.3|2209|5
1617023170000|2021-03-29 13:06:10|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|3
1617023180000|2021-03-29 13:06:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|3
1617023190000|2021-03-29 13:06:30|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|5
1617023200000|2021-03-29 13:06:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.3|2209|8
1617023210000|2021-03-29 13:06:50|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1617023220000|2021-03-29 13:07:00|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|10
1617023230000|2021-03-29 13:07:10|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|3
1617023240000|2021-03-29 13:07:20|2209.1|2208.8|2209|2208.7|2209.3|2209|2208.9|2208.6|8
1617023250000|2021-03-29 13:07:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2208.8|2208.5|28
1617023260000|2021-03-29 13:07:40|2208.9|2208.6|2208.6|2208.3|2209.1|2208.8|2208.6|2208.3|15
1617023270000|2021-03-29 13:07:50|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|2
1617023280000|2021-03-29 13:08:00|2208.5|2208.2|2208.8|2208.5|2208.8|2208.5|2208.5|2208.2|8
1617023290000|2021-03-29 13:08:10|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|35
1617023300000|2021-03-29 13:08:20|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|18
1617023310000|2021-03-29 13:08:30|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.3|2207|48
1617023320000|2021-03-29 13:08:40|||||||||2
1617023330000|2021-03-29 13:08:50|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|3
1617023340000|2021-03-29 13:09:00|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.8|2207.5|17
1617023350000|2021-03-29 13:09:10|2207.8|2207.5|2208.5|2208.2|2208.5|2208.2|2207.8|2207.5|18
1617023360000|2021-03-29 13:09:20|2208.6|2208.3|2208.4|2208.1|2208.8|2208.5|2208.4|2208.1|14
1617023370000|2021-03-29 13:09:30|2208.7|2208.4|2209.6|2209.3|2209.9|2209.6|2208.7|2208.4|88
1617023380000|2021-03-29 13:09:40|2209.8|2209.5|2210.9|2210.6|2210.9|2210.6|2209.7|2209.4|45
1617023390000|2021-03-29 13:09:50|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2210.7|2210.4|24
1617023400000|2021-03-29 13:10:00|2211.2|2210.9|2210.7|2210.4|2211.2|2210.9|2210.7|2210.4|17
1617023410000|2021-03-29 13:10:10|2210.5|2210.2|2210.1|2209.8|2210.5|2210.2|2209.9|2209.6|4
1617023430000|2021-03-29 13:10:30|2209.9|2209.6|2209.7|2209.4|2210|2209.7|2209.7|2209.4|21
1617023440000|2021-03-29 13:10:40|2210|2209.7|2210|2209.7|2210|2209.7|2209.5|2209.2|37
1617023450000|2021-03-29 13:10:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1617023460000|2021-03-29 13:11:00|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|10
1617023470000|2021-03-29 13:11:10|2209.3|2209|2209.8|2209.5|2209.8|2209.5|2209.2|2208.9|19
1617023490000|2021-03-29 13:11:30|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|4
1617023500000|2021-03-29 13:11:40|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|9
1617023510000|2021-03-29 13:11:50|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|54
1617023520000|2021-03-29 13:12:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1617023530000|2021-03-29 13:12:10|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|6
1617023540000|2021-03-29 13:12:20|2209.4|2209.1|2209.3|2209|2209.5|2209.2|2209.1|2208.8|14
1617023550000|2021-03-29 13:12:30|2209.2|2208.9|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|21
1617023560000|2021-03-29 13:12:40|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|3
1617023570000|2021-03-29 13:12:50|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2208.9|2208.6|30
1617023580000|2021-03-29 13:13:00|2208.7|2208.4|2208.6|2208.3|2209|2208.7|2208.6|2208.3|13
1617023590000|2021-03-29 13:13:10|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|11
1617023600000|2021-03-29 13:13:20|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2209.1|2208.8|13
1617023610000|2021-03-29 13:13:30|2209.4|2209.1|2209.8|2209.5|2210|2209.7|2209.4|2209.1|64
1617023620000|2021-03-29 13:13:40|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|19
1617023630000|2021-03-29 13:13:50|||||||||1
1617023640000|2021-03-29 13:14:00|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.3|2209|21
1617023650000|2021-03-29 13:14:10|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|18
1617023660000|2021-03-29 13:14:20|2209.3|2209|2209.4|2209.1|2209.6|2209.3|2209.3|2209|7
1617023670000|2021-03-29 13:14:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|38
1617023680000|2021-03-29 13:14:40|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|6
1617023690000|2021-03-29 13:14:50|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|19
1617023700000|2021-03-29 13:15:00|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|8
1617023710000|2021-03-29 13:15:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|7
1617023720000|2021-03-29 13:15:20|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2209.9|2209.6|19
1617023730000|2021-03-29 13:15:30|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|10
1617023740000|2021-03-29 13:15:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1617023750000|2021-03-29 13:15:50|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.5|2209.2|5
1617023760000|2021-03-29 13:16:00|2209.5|2209.2|2210|2209.7|2210.1|2209.8|2209.5|2209.2|9
1617023770000|2021-03-29 13:16:10|2209.8|2209.5|2209.3|2209|2209.8|2209.5|2209.3|2209|5
1617023780000|2021-03-29 13:16:20|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|6
1617023790000|2021-03-29 13:16:30|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|9
1617023800000|2021-03-29 13:16:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2
1617023810000|2021-03-29 13:16:50|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.7|2209.4|4
1617023820000|2021-03-29 13:17:00|2209.9|2209.6|2209.7|2209.4|2210.1|2209.8|2209.6|2209.3|31
1617023830000|2021-03-29 13:17:10|2209.4|2209.1|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|3
1617023840000|2021-03-29 13:17:20|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|5
1617023850000|2021-03-29 13:17:30|2209.2|2208.9|2209.9|2209.6|2209.9|2209.6|2209.2|2208.9|46
1617023860000|2021-03-29 13:17:40|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.5|2209.2|36
1617023870000|2021-03-29 13:17:50|2209.5|2209.2|2209.4|2209.1|2209.7|2209.4|2209.4|2209.1|8
1617023880000|2021-03-29 13:18:00|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|6
1617023890000|2021-03-29 13:18:10|2209.3|2209|2208.5|2208.2|2209.4|2209.1|2208.4|2208.1|69
1617023900000|2021-03-29 13:18:20|2208.6|2208.3|2208.4|2208.1|2208.8|2208.5|2208.3|2208|18
1617023910000|2021-03-29 13:18:30|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|20
1617023920000|2021-03-29 13:18:40|2208.3|2208|2208.3|2208|2208.5|2208.2|2208.3|2208|30
1617023930000|2021-03-29 13:18:50|2208.4|2208.1|2208|2207.7|2208.4|2208.1|2208|2207.7|3
1617023940000|2021-03-29 13:19:00|2208.1|2207.8|2208|2207.7|2208.2|2207.9|2208|2207.7|20
1617023950000|2021-03-29 13:19:10|2208.2|2207.9|2208.3|2208|2208.3|2208|2208|2207.7|10
1617023960000|2021-03-29 13:19:20|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208|2207.7|6
1617023970000|2021-03-29 13:19:30|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2207.9|2207.6|34
1617023980000|2021-03-29 13:19:40|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|10
1617023990000|2021-03-29 13:19:50|2208.4|2208.1|2208|2207.7|2208.5|2208.2|2207.9|2207.6|14
1617024000000|2021-03-29 13:20:00|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|11
1617024010000|2021-03-29 13:20:10|2208.1|2207.8|2208.2|2207.9|2208.5|2208.2|2208.1|2207.8|22
1617024020000|2021-03-29 13:20:20|2208.4|2208.1|2208.9|2208.6|2208.9|2208.6|2208.4|2208.1|12
1617024030000|2021-03-29 13:20:30|2208.8|2208.5|2208.4|2208.1|2208.8|2208.5|2208.4|2208.1|14
1617024040000|2021-03-29 13:20:40|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|9
1617024050000|2021-03-29 13:20:50|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|7
1617024060000|2021-03-29 13:21:00|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|11
1617024070000|2021-03-29 13:21:10|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.3|2208|40
1617024080000|2021-03-29 13:21:20|2208.7|2208.4|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|19
1617024090000|2021-03-29 13:21:30|2209.2|2208.9|2208.4|2208.1|2209.2|2208.9|2208.3|2208|120
1617024100000|2021-03-29 13:21:40|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.3|2208|17
1617024110000|2021-03-29 13:21:50|2208.6|2208.3|2207.4|2207.1|2208.8|2208.5|2207.3|2207|141
1617024120000|2021-03-29 13:22:00|2207.3|2207|2207.6|2207.3|2207.6|2207.3|2207.3|2207|16
1617024130000|2021-03-29 13:22:10|2207.4|2207.1|2207|2206.7|2207.4|2207.1|2206.8|2206.5|173
1617024140000|2021-03-29 13:22:20|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|11
1617024150000|2021-03-29 13:22:30|2207|2206.7|2207.3|2207|2207.3|2207|2207|2206.7|7
1617024160000|2021-03-29 13:22:40|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2
1617024170000|2021-03-29 13:22:50|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|8
1617024180000|2021-03-29 13:23:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|8
1617024190000|2021-03-29 13:23:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2
1617024200000|2021-03-29 13:23:20|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.6|2207.3|7
1617024210000|2021-03-29 13:23:30|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|51
1617024220000|2021-03-29 13:23:40|2208.4|2208.1|2208.1|2207.8|2208.8|2208.5|2208.1|2207.8|61
1617024230000|2021-03-29 13:23:50|2208.3|2208|2208|2207.7|2208.3|2208|2208|2207.7|4
1617024240000|2021-03-29 13:24:00|2208.1|2207.8|2207.4|2207.1|2208.1|2207.8|2207.2|2206.9|76
1617024250000|2021-03-29 13:24:10|2207.3|2207|2207|2206.7|2207.4|2207.1|2207|2206.7|15
1617024260000|2021-03-29 13:24:20|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|7
1617024270000|2021-03-29 13:24:30|2206.9|2206.6|2207.3|2207|2207.3|2207|2206.8|2206.5|10
1617024280000|2021-03-29 13:24:40|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.3|2207|95
1617024290000|2021-03-29 13:24:50|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|3
1617024300000|2021-03-29 13:25:00|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|9
1617024310000|2021-03-29 13:25:10|2207.5|2207.2|2207.7|2207.4|2207.9|2207.6|2207.5|2207.2|36
1617024320000|2021-03-29 13:25:20|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.6|2207.3|11
1617024330000|2021-03-29 13:25:30|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|4
1617024340000|2021-03-29 13:25:40|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.6|2207.3|37
1617024350000|2021-03-29 13:25:50|2207.9|2207.6|2208.3|2208|2208.3|2208|2207.9|2207.6|33
1617024360000|2021-03-29 13:26:00|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.3|2208|15
1617024370000|2021-03-29 13:26:10|2208.5|2208.2|2207.7|2207.4|2208.5|2208.2|2207.6|2207.3|38
1617024380000|2021-03-29 13:26:20|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|36
1617024390000|2021-03-29 13:26:30|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|6
1617024400000|2021-03-29 13:26:40|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|7
1617024410000|2021-03-29 13:26:50|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.3|2207|48
1617024420000|2021-03-29 13:27:00|2207.5|2207.2|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|124
1617024430000|2021-03-29 13:27:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|30
1617024440000|2021-03-29 13:27:20|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1617024450000|2021-03-29 13:27:30|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|13
1617024460000|2021-03-29 13:27:40|2207.2|2206.9|2207.3|2207|2207.5|2207.2|2207.1|2206.8|18
1617024470000|2021-03-29 13:27:50|2207.4|2207.1|2206.6|2206.3|2207.4|2207.1|2206.6|2206.3|110
1617024480000|2021-03-29 13:28:00|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|112
1617024490000|2021-03-29 13:28:10|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|32
1617024500000|2021-03-29 13:28:20|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|153
1617024510000|2021-03-29 13:28:30|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|35
1617024520000|2021-03-29 13:28:40|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|22
1617024530000|2021-03-29 13:28:50|2206.6|2206.3|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|39
1617024540000|2021-03-29 13:29:00|2206.8|2206.5|2207.3|2207|2207.4|2207.1|2206.8|2206.5|43
1617024550000|2021-03-29 13:29:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|10
1617024560000|2021-03-29 13:29:20|2207.3|2207|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|23
1617024570000|2021-03-29 13:29:30|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|11
1617024580000|2021-03-29 13:29:40|2207.1|2206.8|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|21
1617024590000|2021-03-29 13:29:50|2207|2206.7|2206.2|2205.9|2207|2206.7|2206.2|2205.9|82
1617024600000|2021-03-29 13:30:00|2206.1|2205.8|2207.9|2207.6|2208|2207.7|2206.1|2205.8|672
1617024610000|2021-03-29 13:30:10|2207.6|2207.3|2208.1|2207.8|2208.2|2207.9|2207.6|2207.3|203
1617024620000|2021-03-29 13:30:20|2208.2|2207.9|2207.7|2207.4|2208.7|2208.4|2207.7|2207.4|222
1617024630000|2021-03-29 13:30:30|2207.8|2207.5|2209|2208.7|2209|2208.7|2207.7|2207.4|180
1617024640000|2021-03-29 13:30:40|2209.2|2208.9|2210.8|2210.5|2210.9|2210.6|2209.2|2208.9|241
1617024650000|2021-03-29 13:30:50|2211|2210.7|2211.1|2210.8|2211.7|2211.4|2209.9|2209.6|253
1617024660000|2021-03-29 13:31:00|2210.8|2210.5|2209|2208.7|2211.7|2211.4|2209|2208.7|375
1617024670000|2021-03-29 13:31:10|2208.8|2208.5|2208.2|2207.9|2209|2208.7|2207.6|2207.3|208
1617024680000|2021-03-29 13:31:20|2208.1|2207.8|2207.1|2206.8|2208.7|2208.4|2207.1|2206.8|150
1617024690000|2021-03-29 13:31:30|2207.6|2207.3|2207.7|2207.4|2207.8|2207.5|2206.9|2206.6|169
1617024700000|2021-03-29 13:31:40|2207.5|2207.2|2209.6|2209.3|2210|2209.7|2207.3|2207|151
1617024710000|2021-03-29 13:31:50|2209.5|2209.2|2208.3|2208|2209.6|2209.3|2207.9|2207.6|94
1617024720000|2021-03-29 13:32:00|2208.4|2208.1|2209|2208.7|2209.1|2208.8|2207.2|2206.9|247
1617024730000|2021-03-29 13:32:10|2209.2|2208.9|2209.6|2209.3|2210.1|2209.8|2208.5|2208.2|140
1617024740000|2021-03-29 13:32:20|2209.5|2209.2|2209.7|2209.4|2210.3|2210|2209.3|2209|99
1617024750000|2021-03-29 13:32:30|2209.8|2209.5|2210.2|2209.9|2210.5|2210.2|2208.9|2208.6|112
1617024760000|2021-03-29 13:32:40|2209.9|2209.6|2209.8|2209.5|2210.4|2210.1|2209.1|2208.8|74
1617024770000|2021-03-29 13:32:50|2209.9|2209.6|2210.7|2210.4|2210.7|2210.4|2209.9|2209.6|60
1617024780000|2021-03-29 13:33:00|2211.2|2210.9|2211.2|2210.9|2212.1|2211.8|2210.8|2210.5|134
1617024790000|2021-03-29 13:33:10|2211|2210.7|2209.8|2209.5|2211|2210.7|2209.3|2209|103
1617024800000|2021-03-29 13:33:20|2210.1|2209.8|2209.5|2209.2|2210.1|2209.8|2208.5|2208.2|104
1617024810000|2021-03-29 13:33:30|2209.6|2209.3|2210.6|2210.3|2210.6|2210.3|2209.1|2208.8|104
1617024820000|2021-03-29 13:33:40|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210|2209.7|101
1617024830000|2021-03-29 13:33:50|2210.5|2210.2|2211.9|2211.6|2212|2211.7|2210.2|2209.9|105
1617024840000|2021-03-29 13:34:00|2212.1|2211.8|2213|2212.7|2213.3|2213|2212.1|2211.8|156
1617024850000|2021-03-29 13:34:10|2212.9|2212.6|2211.4|2211.1|2212.9|2212.6|2211.4|2211.1|70
1617024860000|2021-03-29 13:34:20|2211.6|2211.3|2213.2|2212.9|2213.6|2213.3|2211.6|2211.3|83
1617024870000|2021-03-29 13:34:30|2213.1|2212.8|2212.7|2212.4|2213.4|2213.1|2212.3|2212|80
1617024880000|2021-03-29 13:34:40|2213|2212.7|2212.8|2212.5|2213.2|2212.9|2212.5|2212.2|73
1617024890000|2021-03-29 13:34:50|2212.7|2212.4|2212.4|2212.1|2212.7|2212.4|2211.5|2211.2|91
1617024900000|2021-03-29 13:35:00|2212.3|2212|2213.6|2213.3|2214.2|2213.9|2212.3|2212|274
1617024910000|2021-03-29 13:35:10|2213.5|2213.2|2212.8|2212.5|2213.8|2213.5|2212.5|2212.2|140
1617024920000|2021-03-29 13:35:20|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2211.7|2211.4|132
1617024930000|2021-03-29 13:35:30|2212.9|2212.6|2214.3|2214|2214.4|2214.1|2212.9|2212.6|123
1617024940000|2021-03-29 13:35:40|2214.4|2214.1|2213|2212.7|2214.4|2214.1|2212.8|2212.5|93
1617024950000|2021-03-29 13:35:50|2213.1|2212.8|2213.6|2213.3|2213.8|2213.5|2213|2212.7|46
1617024960000|2021-03-29 13:36:00|2213.9|2213.6|2212.5|2212.2|2213.9|2213.6|2211.9|2211.6|319
1617024970000|2021-03-29 13:36:10|2212.7|2212.4|2211.9|2211.6|2213.1|2212.8|2211.7|2211.4|83
1617024980000|2021-03-29 13:36:20|2212|2211.7|2212.7|2212.4|2212.9|2212.6|2212|2211.7|50
1617024990000|2021-03-29 13:36:30|2212.4|2212.1|2212.2|2211.9|2212.6|2212.3|2211.2|2210.9|114
1617025000000|2021-03-29 13:36:40|2212|2211.7|2212.4|2212.1|2212.8|2212.5|2211.8|2211.5|87
1617025010000|2021-03-29 13:36:50|2212.5|2212.2|2213.5|2213.2|2213.5|2213.2|2211.9|2211.6|63
1617025020000|2021-03-29 13:37:00|2213.6|2213.3|2212.3|2212|2213.6|2213.3|2212.2|2211.9|119
1617025030000|2021-03-29 13:37:10|2212.7|2212.4|2214|2213.7|2214.2|2213.9|2212.6|2212.3|86
1617025040000|2021-03-29 13:37:20|2213.8|2213.5|2215.1|2214.8|2215.3|2215|2213.8|2213.5|106
1617025050000|2021-03-29 13:37:30|2214.9|2214.6|2215.2|2214.9|2215.9|2215.6|2214.6|2214.3|84
1617025060000|2021-03-29 13:37:40|2214.9|2214.6|2215.6|2215.3|2216|2215.7|2214.9|2214.6|72
1617025070000|2021-03-29 13:37:50|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2214.8|2214.5|76
1617025080000|2021-03-29 13:38:00|2215.8|2215.5|2216.5|2216.2|2216.6|2216.3|2215.7|2215.4|103
1617025090000|2021-03-29 13:38:10|2216.7|2216.4|2217.2|2216.9|2217.2|2216.9|2216.2|2215.9|74
1617025100000|2021-03-29 13:38:20|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.6|2216.3|47
1617025110000|2021-03-29 13:38:30|2217.4|2217.1|2217.4|2217.1|2217.7|2217.4|2217.2|2216.9|86
1617025120000|2021-03-29 13:38:40|2217.2|2216.9|2217.7|2217.4|2217.9|2217.6|2216.6|2216.3|82
1617025130000|2021-03-29 13:38:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2216.8|2216.5|120
1617025140000|2021-03-29 13:39:00|2217.7|2217.4|2217.9|2217.6|2218.2|2217.9|2217.6|2217.3|101
1617025150000|2021-03-29 13:39:10|2218.1|2217.8|2218.5|2218.2|2218.6|2218.3|2218.1|2217.8|129
1617025160000|2021-03-29 13:39:20|2218.6|2218.3|2217.3|2217|2219.4|2219.1|2217.3|2217|119
1617025170000|2021-03-29 13:39:30|2217.2|2216.9|2217.9|2217.6|2218.3|2218|2217.2|2216.9|79
1617025180000|2021-03-29 13:39:40|2217.7|2217.4|2218.6|2218.3|2218.7|2218.4|2217.7|2217.4|60
1617025190000|2021-03-29 13:39:50|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218|2217.7|96
1617025200000|2021-03-29 13:40:00|2218.4|2218.1|2218.3|2218|2219.1|2218.8|2218.1|2217.8|140
1617025210000|2021-03-29 13:40:10|2218.2|2217.9|2217.6|2217.3|2218.5|2218.2|2217.6|2217.3|94
1617025220000|2021-03-29 13:40:20|2217.5|2217.2|2218.1|2217.8|2218.5|2218.2|2217.5|2217.2|57
1617025230000|2021-03-29 13:40:30|2218.2|2217.9|2219.5|2219.2|2219.7|2219.4|2218.1|2217.8|156
1617025240000|2021-03-29 13:40:40|2219.1|2218.8|2220|2219.7|2220|2219.7|2218.9|2218.6|139
1617025250000|2021-03-29 13:40:50|2219.9|2219.6|2220.9|2220.6|2220.9|2220.6|2219.9|2219.6|134
1617025260000|2021-03-29 13:41:00|2220.6|2220.3|2221.7|2221.4|2222.2|2221.9|2220.5|2220.2|133
1617025270000|2021-03-29 13:41:10|2221.5|2221.2|2222.2|2221.9|2222.2|2221.9|2221.1|2220.8|90
1617025280000|2021-03-29 13:41:20|2222.1|2221.8|2221.1|2220.8|2222.1|2221.8|2220.6|2220.3|124
1617025290000|2021-03-29 13:41:30|2221.3|2221|2219.8|2219.5|2221.3|2221|2219.4|2219.1|111
1617025300000|2021-03-29 13:41:40|2219.9|2219.6|2220|2219.7|2220.1|2219.8|2219.7|2219.4|94
1617025310000|2021-03-29 13:41:50|2219.7|2219.4|2220.2|2219.9|2220.8|2220.5|2219.5|2219.2|78
1617025320000|2021-03-29 13:42:00|2220.5|2220.2|2219.9|2219.6|2220.6|2220.3|2219.4|2219.1|149
1617025330000|2021-03-29 13:42:10|2220.1|2219.8|2220.3|2220|2220.5|2220.2|2219.3|2219|66
1617025340000|2021-03-29 13:42:20|2220.4|2220.1|2220.8|2220.5|2221.2|2220.9|2220.4|2220.1|64
1617025350000|2021-03-29 13:42:30|2220.5|2220.2|2220.7|2220.4|2221.6|2221.3|2220.2|2219.9|109
1617025360000|2021-03-29 13:42:40|2220.8|2220.5|2221.7|2221.4|2221.9|2221.6|2220.8|2220.5|65
1617025370000|2021-03-29 13:42:50|2221.9|2221.6|2223|2222.7|2223|2222.7|2221.6|2221.3|174
1617025380000|2021-03-29 13:43:00|2222.9|2222.6|2222.9|2222.6|2223.2|2222.9|2222.4|2222.1|81
1617025390000|2021-03-29 13:43:10|2223|2222.7|2222.9|2222.6|2223.9|2223.6|2222.8|2222.5|250
1617025400000|2021-03-29 13:43:20|2223|2222.7|2223.2|2222.9|2223.3|2223|2222.7|2222.4|53
1617025410000|2021-03-29 13:43:30|2223.1|2222.8|2223|2222.7|2223.2|2222.9|2222.6|2222.3|82
1617025420000|2021-03-29 13:43:40|2223.2|2222.9|2222.8|2222.5|2223.5|2223.2|2222.7|2222.4|120
1617025430000|2021-03-29 13:43:50|2222.6|2222.3|2222|2221.7|2222.6|2222.3|2221.4|2221.1|113
1617025440000|2021-03-29 13:44:00|2221.8|2221.5|2220.3|2220|2222.1|2221.8|2220|2219.7|276
1617025450000|2021-03-29 13:44:10|2220.2|2219.9|2220|2219.7|2220.5|2220.2|2219.4|2219.1|80
1617025460000|2021-03-29 13:44:20|2220.3|2220|2220.6|2220.3|2220.9|2220.6|2219.9|2219.6|59
1617025470000|2021-03-29 13:44:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.3|2220|49
1617025480000|2021-03-29 13:44:40|2220.5|2220.2|2220.1|2219.8|2220.7|2220.4|2220|2219.7|108
1617025490000|2021-03-29 13:44:50|2220.2|2219.9|2219.4|2219.1|2220.2|2219.9|2219.4|2219.1|106
1617025500000|2021-03-29 13:45:00|2219.1|2218.8|2220.1|2219.8|2220.1|2219.8|2218.7|2218.4|165
1617025510000|2021-03-29 13:45:10|2220.2|2219.9|2220.7|2220.4|2220.9|2220.6|2219.9|2219.6|104
1617025520000|2021-03-29 13:45:20|2220.5|2220.2|2220.7|2220.4|2221.3|2221|2220|2219.7|170
1617025530000|2021-03-29 13:45:30|2220.6|2220.3|2221.8|2221.5|2221.9|2221.6|2220.6|2220.3|87
1617025540000|2021-03-29 13:45:40|2222|2221.7|2222.5|2222.2|2222.7|2222.4|2221.8|2221.5|108
1617025550000|2021-03-29 13:45:50|2222.2|2221.9|2221.1|2220.8|2222.7|2222.4|2221|2220.7|116
1617025560000|2021-03-29 13:46:00|2221|2220.7|2221.3|2221|2222.2|2221.9|2220.9|2220.6|122
1617025570000|2021-03-29 13:46:10|2221.1|2220.8|2221.8|2221.5|2221.9|2221.6|2221.1|2220.8|51
1617025580000|2021-03-29 13:46:20|2221.4|2221.1|2222|2221.7|2222.4|2222.1|2221.4|2221.1|102
1617025590000|2021-03-29 13:46:30|2222.3|2222|2222.5|2222.2|2223|2222.7|2222.3|2222|71
1617025600000|2021-03-29 13:46:40|2222.6|2222.3|2224.1|2223.8|2224.1|2223.8|2222.4|2222.1|69
1617025610000|2021-03-29 13:46:50|2223.6|2223.3|2223.8|2223.5|2223.9|2223.6|2223.4|2223.1|44
1617025620000|2021-03-29 13:47:00|2223.9|2223.6|2224.5|2224.2|2225|2224.7|2223.6|2223.3|114
1617025630000|2021-03-29 13:47:10|2224.4|2224.1|2224.1|2223.8|2224.9|2224.6|2224.1|2223.8|88
1617025640000|2021-03-29 13:47:20|2223.7|2223.4|2222.6|2222.3|2223.9|2223.6|2222.6|2222.3|46
1617025650000|2021-03-29 13:47:30|2222.9|2222.6|2224|2223.7|2224.1|2223.8|2222.9|2222.6|79
1617025660000|2021-03-29 13:47:40|2224.2|2223.9|2223.3|2223|2224.5|2224.2|2223.3|2223|80
1617025670000|2021-03-29 13:47:50|2223.5|2223.2|2222|2221.7|2223.5|2223.2|2221.9|2221.6|42
1617025680000|2021-03-29 13:48:00|2222.1|2221.8|2223.9|2223.6|2224.1|2223.8|2221.5|2221.2|79
1617025690000|2021-03-29 13:48:10|2224.2|2223.9|2223.6|2223.3|2224.4|2224.1|2223.6|2223.3|83
1617025700000|2021-03-29 13:48:20|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.5|2223.2|66
1617025710000|2021-03-29 13:48:30|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2223.6|2223.3|46
1617025720000|2021-03-29 13:48:40|2224.4|2224.1|2224.2|2223.9|2224.7|2224.4|2224|2223.7|44
1617025730000|2021-03-29 13:48:50|2224.1|2223.8|2224.3|2224|2224.8|2224.5|2223.6|2223.3|40
1617025740000|2021-03-29 13:49:00|2224|2223.7|2223.2|2222.9|2224|2223.7|2223|2222.7|52
1617025750000|2021-03-29 13:49:10|2223.3|2223|2221.6|2221.3|2223.3|2223|2221.6|2221.3|88
1617025760000|2021-03-29 13:49:20|2221.8|2221.5|2222.2|2221.9|2222.5|2222.2|2221.2|2220.9|91
1617025770000|2021-03-29 13:49:30|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2221.3|2221|104
1617025780000|2021-03-29 13:49:40|2222.2|2221.9|2222.2|2221.9|2222.7|2222.4|2221.8|2221.5|102
1617025790000|2021-03-29 13:49:50|2222.3|2222|2223.1|2222.8|2223.3|2223|2222.3|2222|97
1617025800000|2021-03-29 13:50:00|2223.2|2222.9|2221.8|2221.5|2223.2|2222.9|2221.5|2221.2|276
1617025810000|2021-03-29 13:50:10|2221.9|2221.6|2223.5|2223.2|2223.8|2223.5|2221.7|2221.4|161
1617025820000|2021-03-29 13:50:20|2223.6|2223.3|2224.6|2224.3|2224.6|2224.3|2223.4|2223.1|113
1617025830000|2021-03-29 13:50:30|2224.8|2224.5|2223.7|2223.4|2224.8|2224.5|2223.2|2222.9|64
1617025840000|2021-03-29 13:50:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2222.8|2222.5|61
1617025850000|2021-03-29 13:50:50|2223.5|2223.2|2223.4|2223.1|2223.7|2223.4|2222.7|2222.4|79
1617025860000|2021-03-29 13:51:00|2223.2|2222.9|2222.1|2221.8|2223.3|2223|2221.6|2221.3|151
1617025870000|2021-03-29 13:51:10|2221.9|2221.6|2222.2|2221.9|2222.3|2222|2221.2|2220.9|131
1617025880000|2021-03-29 13:51:20|2222.3|2222|2222.2|2221.9|2222.7|2222.4|2222|2221.7|82
1617025890000|2021-03-29 13:51:30|2221.9|2221.6|2221|2220.7|2222.2|2221.9|2221|2220.7|94
1617025900000|2021-03-29 13:51:40|2220.9|2220.6|2221.7|2221.4|2222|2221.7|2220.9|2220.6|71
1617025910000|2021-03-29 13:51:50|2222|2221.7|2221.8|2221.5|2222.1|2221.8|2221.1|2220.8|47
1617025920000|2021-03-29 13:52:00|2221.6|2221.3|2221.7|2221.4|2222|2221.7|2221.4|2221.1|62
1617025930000|2021-03-29 13:52:10|2221.5|2221.2|2222|2221.7|2222|2221.7|2221.1|2220.8|136
1617025940000|2021-03-29 13:52:20|2221.9|2221.6|2223.4|2223.1|2223.8|2223.5|2221.8|2221.5|166
1617025950000|2021-03-29 13:52:30|2223.5|2223.2|2224.6|2224.3|2225|2224.7|2223.3|2223|103
1617025960000|2021-03-29 13:52:40|2225.4|2225.1|2225.6|2225.3|2225.8|2225.5|2225.2|2224.9|150
1617025970000|2021-03-29 13:52:50|2225.7|2225.4|2224.8|2224.5|2226|2225.7|2224.8|2224.5|116
1617025980000|2021-03-29 13:53:00|2224.7|2224.4|2223|2222.7|2224.7|2224.4|2222.7|2222.4|106
1617025990000|2021-03-29 13:53:10|2222.9|2222.6|2223.4|2223.1|2224.1|2223.8|2222.5|2222.2|98
1617026000000|2021-03-29 13:53:20|2223.6|2223.3|2223.8|2223.5|2224.1|2223.8|2223.4|2223.1|82
1617026010000|2021-03-29 13:53:30|2223.6|2223.3|2224.3|2224|2224.4|2224.1|2223.6|2223.3|56
1617026020000|2021-03-29 13:53:40|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2223.6|2223.3|230
1617026030000|2021-03-29 13:53:50|2224.1|2223.8|2223.6|2223.3|2224.5|2224.2|2223.2|2222.9|92
1617026040000|2021-03-29 13:54:00|2223.7|2223.4|2222.3|2222|2223.7|2223.4|2222.1|2221.8|228
1617026050000|2021-03-29 13:54:10|2221.8|2221.5|2221.6|2221.3|2222.7|2222.4|2221.4|2221.1|112
1617026060000|2021-03-29 13:54:20|2221.5|2221.2|2220.1|2219.8|2221.5|2221.2|2219.8|2219.5|175
1617026070000|2021-03-29 13:54:30|2219.9|2219.6|2220.7|2220.4|2221.3|2221|2219.8|2219.5|118
1617026080000|2021-03-29 13:54:40|2220.1|2219.8|2219.5|2219.2|2220.3|2220|2219|2218.7|116
1617026090000|2021-03-29 13:54:50|2219.4|2219.1|2219.3|2219|2219.9|2219.6|2218.5|2218.2|88
1617026100000|2021-03-29 13:55:00|2218.8|2218.5|2217.8|2217.5|2218.8|2218.5|2217.8|2217.5|158
1617026110000|2021-03-29 13:55:10|2217.7|2217.4|2216.4|2216.1|2217.8|2217.5|2215.9|2215.6|209
1617026120000|2021-03-29 13:55:20|2216.2|2215.9|2215.7|2215.4|2216.5|2216.2|2215.3|2215|126
1617026130000|2021-03-29 13:55:30|2215.8|2215.5|2216.9|2216.6|2217.5|2217.2|2215.7|2215.4|77
1617026140000|2021-03-29 13:55:40|2216.6|2216.3|2218.5|2218.2|2218.5|2218.2|2216.5|2216.2|94
1617026150000|2021-03-29 13:55:50|2218.6|2218.3|2218.8|2218.5|2219.3|2219|2217.7|2217.4|98
1617026160000|2021-03-29 13:56:00|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2218.3|2218|86
1617026170000|2021-03-29 13:56:10|2218.7|2218.4|2218.4|2218.1|2219.2|2218.9|2218.2|2217.9|100
1617026180000|2021-03-29 13:56:20|2218.2|2217.9|2220.7|2220.4|2220.7|2220.4|2218.2|2217.9|161
1617026190000|2021-03-29 13:56:30|2220.5|2220.2|2220.5|2220.2|2221.1|2220.8|2220.3|2220|114
1617026200000|2021-03-29 13:56:40|2220|2219.7|2220|2219.7|2220.2|2219.9|2219|2218.7|143
1617026210000|2021-03-29 13:56:50|2219.7|2219.4|2218.5|2218.2|2219.7|2219.4|2217.9|2217.6|90
1617026220000|2021-03-29 13:57:00|2217.8|2217.5|2217.9|2217.6|2218.1|2217.8|2217.2|2216.9|93
1617026230000|2021-03-29 13:57:10|2217.2|2216.9|2218|2217.7|2218.1|2217.8|2216.7|2216.4|50
1617026240000|2021-03-29 13:57:20|2217.9|2217.6|2217|2216.7|2217.9|2217.6|2216.7|2216.4|83
1617026250000|2021-03-29 13:57:30|2216.9|2216.6|2216.3|2216|2217.2|2216.9|2216|2215.7|107
1617026260000|2021-03-29 13:57:40|2216.2|2215.9|2215.3|2215|2216.2|2215.9|2214.7|2214.4|154
1617026270000|2021-03-29 13:57:50|2215.2|2214.9|2215.8|2215.5|2216.1|2215.8|2214.4|2214.1|80
1617026280000|2021-03-29 13:58:00|2215.9|2215.6|2216.9|2216.6|2216.9|2216.6|2215.8|2215.5|83
1617026290000|2021-03-29 13:58:10|2216.7|2216.4|2217.1|2216.8|2217.3|2217|2216.6|2216.3|37
1617026300000|2021-03-29 13:58:20|2217.4|2217.1|2217.8|2217.5|2218.4|2218.1|2217|2216.7|61
1617026310000|2021-03-29 13:58:30|2217.7|2217.4|2218.3|2218|2218.8|2218.5|2217.7|2217.4|37
1617026320000|2021-03-29 13:58:40|2218.5|2218.2|2217.9|2217.6|2218.8|2218.5|2217.6|2217.3|55
1617026330000|2021-03-29 13:58:50|2217.8|2217.5|2216.7|2216.4|2217.8|2217.5|2216.7|2216.4|60
1617026340000|2021-03-29 13:59:00|2216.6|2216.3|2217|2216.7|2217.3|2217|2216.3|2216|77
1617026350000|2021-03-29 13:59:10|2216.3|2216|2217.1|2216.8|2217.3|2217|2216.3|2216|40
1617026360000|2021-03-29 13:59:20|2216.8|2216.5|2216.9|2216.6|2217.6|2217.3|2216.8|2216.5|46
1617026370000|2021-03-29 13:59:30|2216.6|2216.3|2216.1|2215.8|2217.1|2216.8|2215.9|2215.6|60
1617026380000|2021-03-29 13:59:40|2216|2215.7|2214.1|2213.8|2216|2215.7|2214|2213.7|69
1617026390000|2021-03-29 13:59:50|2214.3|2214|2214|2213.7|2214.9|2214.6|2214|2213.7|46
1617026400000|2021-03-29 14:00:00|2214.1|2213.8|2212.1|2211.8|2214.1|2213.8|2212|2211.7|156
1617026410000|2021-03-29 14:00:10|2212.4|2212.1|2210.5|2210.2|2212.5|2212.2|2210.5|2210.2|120
1617026420000|2021-03-29 14:00:20|2210.7|2210.4|2211|2210.7|2211.3|2211|2210.2|2209.9|103
1617026430000|2021-03-29 14:00:30|2210.8|2210.5|2212|2211.7|2212.1|2211.8|2210.4|2210.1|155
1617026440000|2021-03-29 14:00:40|2211.7|2211.4|2211.2|2210.9|2211.9|2211.6|2211.1|2210.8|78
1617026450000|2021-03-29 14:00:50|2211.5|2211.2|2212.5|2212.2|2212.6|2212.3|2211.5|2211.2|90
1617026460000|2021-03-29 14:01:00|2212.4|2212.1|2212.1|2211.8|2212.7|2212.4|2211.7|2211.4|60
1617026470000|2021-03-29 14:01:10|2212.4|2212.1|2211.7|2211.4|2212.4|2212.1|2211.4|2211.1|44
1617026480000|2021-03-29 14:01:20|2211.8|2211.5|2213.6|2213.3|2213.6|2213.3|2211.8|2211.5|89
1617026490000|2021-03-29 14:01:30|2213.5|2213.2|2215.4|2215.1|2215.4|2215.1|2213.5|2213.2|122
1617026500000|2021-03-29 14:01:40|2215.6|2215.3|2216.3|2216|2217.5|2217.2|2215.1|2214.8|161
1617026510000|2021-03-29 14:01:50|2216|2215.7|2214.7|2214.4|2216.3|2216|2214.7|2214.4|53
1617026520000|2021-03-29 14:02:00|2215.1|2214.8|2215.1|2214.8|2215.5|2215.2|2214.6|2214.3|69
1617026530000|2021-03-29 14:02:10|2214.6|2214.3|2213.6|2213.3|2214.8|2214.5|2213.5|2213.2|94
1617026540000|2021-03-29 14:02:20|2213.1|2212.8|2213.1|2212.8|2214|2213.7|2212.9|2212.6|84
1617026550000|2021-03-29 14:02:30|2213.2|2212.9|2212.7|2212.4|2213.2|2212.9|2212.4|2212.1|68
1617026560000|2021-03-29 14:02:40|2212.6|2212.3|2212.3|2212|2213.1|2212.8|2212.1|2211.8|89
1617026570000|2021-03-29 14:02:50|2212.4|2212.1|2211.6|2211.3|2212.4|2212.1|2211|2210.7|136
1617026580000|2021-03-29 14:03:00|2210.9|2210.6|2211.5|2211.2|2211.6|2211.3|2210.1|2209.8|113
1617026590000|2021-03-29 14:03:10|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2209.7|2209.4|73
1617026600000|2021-03-29 14:03:20|2211|2210.7|2211.7|2211.4|2211.7|2211.4|2210.4|2210.1|71
1617026610000|2021-03-29 14:03:30|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2210.6|2210.3|50
1617026620000|2021-03-29 14:03:40|2211.4|2211.1|2212.2|2211.9|2212.7|2212.4|2211.4|2211.1|74
1617026630000|2021-03-29 14:03:50|2212.5|2212.2|2214.5|2214.2|2214.5|2214.2|2212.5|2212.2|88
1617026640000|2021-03-29 14:04:00|2214.9|2214.6|2214.4|2214.1|2215.9|2215.6|2214.4|2214.1|122
1617026650000|2021-03-29 14:04:10|2214.7|2214.4|2215.4|2215.1|2215.4|2215.1|2213.9|2213.6|59
1617026660000|2021-03-29 14:04:20|2215.6|2215.3|2215.2|2214.9|2215.7|2215.4|2214.7|2214.4|57
1617026670000|2021-03-29 14:04:30|2215.4|2215.1|2215|2214.7|2215.8|2215.5|2215|2214.7|54
1617026680000|2021-03-29 14:04:40|2214.9|2214.6|2215.5|2215.2|2215.9|2215.6|2214.9|2214.6|45
1617026690000|2021-03-29 14:04:50|2215.7|2215.4|2216.3|2216|2216.3|2216|2215.5|2215.2|66
1617026700000|2021-03-29 14:05:00|2216.2|2215.9|2214.5|2214.2|2216.2|2215.9|2214.2|2213.9|102
1617026710000|2021-03-29 14:05:10|2214.6|2214.3|2213.5|2213.2|2214.6|2214.3|2212.8|2212.5|86
1617026720000|2021-03-29 14:05:20|2213.4|2213.1|2213.8|2213.5|2213.8|2213.5|2212.8|2212.5|46
1617026730000|2021-03-29 14:05:30|2214|2213.7|2213.3|2213|2214|2213.7|2213.1|2212.8|30
1617026740000|2021-03-29 14:05:40|2213.1|2212.8|2213.8|2213.5|2214.4|2214.1|2213|2212.7|96
1617026750000|2021-03-29 14:05:50|2213.9|2213.6|2212.9|2212.6|2213.9|2213.6|2212.9|2212.6|44
1617026760000|2021-03-29 14:06:00|2212.6|2212.3|2212.5|2212.2|2212.7|2212.4|2211.8|2211.5|106
1617026770000|2021-03-29 14:06:10|2212.6|2212.3|2211.3|2211|2212.6|2212.3|2210.9|2210.6|64
1617026780000|2021-03-29 14:06:20|2211.4|2211.1|2212|2211.7|2212.3|2212|2211.4|2211.1|18
1617026790000|2021-03-29 14:06:30|2212.5|2212.2|2211.4|2211.1|2212.5|2212.2|2211|2210.7|53
1617026800000|2021-03-29 14:06:40|2211.6|2211.3|2211.9|2211.6|2212|2211.7|2211.3|2211|76
1617026810000|2021-03-29 14:06:50|2211.8|2211.5|2211.2|2210.9|2212.1|2211.8|2211.1|2210.8|46
1617026820000|2021-03-29 14:07:00|2211.3|2211|2210.8|2210.5|2211.3|2211|2210.8|2210.5|40
1617026830000|2021-03-29 14:07:10|2210.7|2210.4|2210.5|2210.2|2210.8|2210.5|2210|2209.7|63
1617026840000|2021-03-29 14:07:20|2210.3|2210|2210.3|2210|2211|2210.7|2210.2|2209.9|24
1617026850000|2021-03-29 14:07:30|2210.5|2210.2|2210.1|2209.8|2210.5|2210.2|2209.9|2209.6|28
1617026860000|2021-03-29 14:07:40|2210.4|2210.1|2208.5|2208.2|2210.4|2210.1|2208.5|2208.2|84
1617026870000|2021-03-29 14:07:50|2208.4|2208.1|2209.3|2209|2209.8|2209.5|2208.4|2208.1|79
1617026880000|2021-03-29 14:08:00|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2208.8|2208.5|42
1617026890000|2021-03-29 14:08:10|2209.6|2209.3|2208.7|2208.4|2210|2209.7|2208.3|2208|53
1617026900000|2021-03-29 14:08:20|2208.8|2208.5|2207.6|2207.3|2208.8|2208.5|2207.6|2207.3|47
1617026910000|2021-03-29 14:08:30|2207.5|2207.2|2206.7|2206.4|2207.7|2207.4|2206.6|2206.3|101
1617026920000|2021-03-29 14:08:40|2206.5|2206.2|2206.6|2206.3|2206.7|2206.4|2206.4|2206.1|37
1617026930000|2021-03-29 14:08:50|2206.7|2206.4|2207.6|2207.3|2207.8|2207.5|2206.5|2206.2|57
1617026940000|2021-03-29 14:09:00|2207.5|2207.2|2205.5|2205.2|2207.5|2207.2|2205.3|2205|92
1617026950000|2021-03-29 14:09:10|2205.3|2205|2203.1|2202.8|2205.8|2205.5|2203.1|2202.8|151
1617026960000|2021-03-29 14:09:20|2202.8|2202.5|2204|2203.7|2204|2203.7|2202.8|2202.5|88
1617026970000|2021-03-29 14:09:30|2204.5|2204.2|2203.5|2203.2|2205.8|2205.5|2203.5|2203.2|363
1617026980000|2021-03-29 14:09:40|2203.7|2203.4|2204.7|2204.4|2204.9|2204.6|2203.7|2203.4|78
1617026990000|2021-03-29 14:09:50|2204.5|2204.2|2204.8|2204.5|2205.4|2205.1|2204.5|2204.2|95
1617027000000|2021-03-29 14:10:00|2204.5|2204.2|2204.5|2204.2|2204.9|2204.6|2203.8|2203.5|112
1617027010000|2021-03-29 14:10:10|2204.4|2204.1|2205.6|2205.3|2205.7|2205.4|2203.7|2203.4|92
1617027020000|2021-03-29 14:10:20|2205.7|2205.4|2205.5|2205.2|2206.1|2205.8|2205.3|2205|75
1617027030000|2021-03-29 14:10:30|2205.7|2205.4|2205.6|2205.3|2206.2|2205.9|2205.3|2205|52
1617027040000|2021-03-29 14:10:40|2205.7|2205.4|2206.3|2206|2206.4|2206.1|2205.6|2205.3|44
1617027050000|2021-03-29 14:10:50|2206.4|2206.1|2207.1|2206.8|2207.3|2207|2206.2|2205.9|69
1617027060000|2021-03-29 14:11:00|2206.9|2206.6|2209.1|2208.8|2209.1|2208.8|2206.6|2206.3|116
1617027070000|2021-03-29 14:11:10|2209.2|2208.9|2208.5|2208.2|2209.2|2208.9|2208.4|2208.1|93
1617027080000|2021-03-29 14:11:20|2208.4|2208.1|2207.3|2207|2208.4|2208.1|2206.3|2206|72
1617027090000|2021-03-29 14:11:30|2207.4|2207.1|2206.1|2205.8|2207.4|2207.1|2206.1|2205.8|34
1617027100000|2021-03-29 14:11:40|2206.3|2206|2206.5|2206.2|2206.9|2206.6|2206.3|2206|55
1617027110000|2021-03-29 14:11:50|2206.8|2206.5|2205.6|2205.3|2206.9|2206.6|2205.5|2205.2|62
1617027120000|2021-03-29 14:12:00|2205.4|2205.1|2204.9|2204.6|2205.5|2205.2|2204.5|2204.2|77
1617027130000|2021-03-29 14:12:10|2205|2204.7|2203.9|2203.6|2205.8|2205.5|2203.9|2203.6|93
1617027140000|2021-03-29 14:12:20|2204|2203.7|2203.9|2203.6|2204.4|2204.1|2203.6|2203.3|76
1617027150000|2021-03-29 14:12:30|2203.8|2203.5|2202.9|2202.6|2204.4|2204.1|2202.9|2202.6|63
1617027160000|2021-03-29 14:12:40|2202.8|2202.5|2202.1|2201.8|2203.3|2203|2202.1|2201.8|73
1617027170000|2021-03-29 14:12:50|2201.8|2201.5|2203.5|2203.2|2203.7|2203.4|2201.8|2201.5|88
1617027180000|2021-03-29 14:13:00|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203|2202.7|114
1617027190000|2021-03-29 14:13:10|2203|2202.7|2202.9|2202.6|2203.8|2203.5|2202.9|2202.6|72
1617027200000|2021-03-29 14:13:20|2203|2202.7|2203|2202.7|2203|2202.7|2202.1|2201.8|72
1617027210000|2021-03-29 14:13:30|2203.1|2202.8|2203.3|2203|2203.3|2203|2202.6|2202.3|109
1617027220000|2021-03-29 14:13:40|2203.2|2202.9|2204.6|2204.3|2204.9|2204.6|2202.8|2202.5|67
1617027230000|2021-03-29 14:13:50|2204.8|2204.5|2205.7|2205.4|2205.7|2205.4|2204.6|2204.3|53
1617027240000|2021-03-29 14:14:00|2206.6|2206.3|2207.9|2207.6|2207.9|2207.6|2206.2|2205.9|137
1617027250000|2021-03-29 14:14:10|2207.7|2207.4|2205.5|2205.2|2207.8|2207.5|2205.4|2205.1|111
1617027260000|2021-03-29 14:14:20|2205.6|2205.3|2204.7|2204.4|2205.6|2205.3|2204.1|2203.8|74
1617027270000|2021-03-29 14:14:30|2204.4|2204.1|2204.5|2204.2|2205.2|2204.9|2204.2|2203.9|36
1617027280000|2021-03-29 14:14:40|2204.2|2203.9|2204.3|2204|2205.1|2204.8|2204.2|2203.9|71
1617027290000|2021-03-29 14:14:50|2204.1|2203.8|2203.4|2203.1|2204.3|2204|2203.4|2203.1|43
1617027300000|2021-03-29 14:15:00|2202.8|2202.5|2201.5|2201.2|2202.9|2202.6|2201.1|2200.8|163
1617027310000|2021-03-29 14:15:10|2201.3|2201|2201|2200.7|2201.3|2201|2200.4|2200.1|120
1617027320000|2021-03-29 14:15:20|2200.5|2200.2|2199.9|2199.6|2200.7|2200.4|2199.5|2199.2|103
1617027330000|2021-03-29 14:15:30|2199.5|2199.2|2201.3|2201|2201.6|2201.3|2199.1|2198.8|118
1617027340000|2021-03-29 14:15:40|2201.1|2200.8|2201.9|2201.6|2202.1|2201.8|2200.3|2200|91
1617027350000|2021-03-29 14:15:50|2201.8|2201.5|2202.4|2202.1|2202.6|2202.3|2201.5|2201.2|67
1617027360000|2021-03-29 14:16:00|2202.3|2202|2202.3|2202|2203|2202.7|2202.2|2201.9|74
1617027370000|2021-03-29 14:16:10|2201.7|2201.4|2201.1|2200.8|2201.9|2201.6|2201|2200.7|45
1617027380000|2021-03-29 14:16:20|2200.6|2200.3|2199.9|2199.6|2200.7|2200.4|2199.7|2199.4|88
1617027390000|2021-03-29 14:16:30|2199.7|2199.4|2200.4|2200.1|2201.1|2200.8|2199.4|2199.1|88
1617027400000|2021-03-29 14:16:40|2200.6|2200.3|2199.7|2199.4|2200.6|2200.3|2199.7|2199.4|114
1617027410000|2021-03-29 14:16:50|2199.5|2199.2|2201.2|2200.9|2201.2|2200.9|2199.5|2199.2|58
1617027420000|2021-03-29 14:17:00|2201.1|2200.8|2200.5|2200.2|2201.6|2201.3|2200.5|2200.2|114
1617027430000|2021-03-29 14:17:10|2200.3|2200|2200.3|2200|2200.4|2200.1|2199.9|2199.6|47
1617027440000|2021-03-29 14:17:20|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2199.9|2199.6|28
1617027450000|2021-03-29 14:17:30|2200.8|2200.5|2200.6|2200.3|2201.2|2200.9|2200.6|2200.3|26
1617027460000|2021-03-29 14:17:40|2200.8|2200.5|2200.3|2200|2201|2200.7|2200.1|2199.8|78
1617027470000|2021-03-29 14:17:50|2200.1|2199.8|2200.5|2200.2|2200.7|2200.4|2200.1|2199.8|37
1617027480000|2021-03-29 14:18:00|2200.7|2200.4|2201.5|2201.2|2203.1|2202.8|2200.5|2200.2|200
1617027490000|2021-03-29 14:18:10|2201.3|2201|2202|2201.7|2202|2201.7|2201|2200.7|75
1617027500000|2021-03-29 14:18:20|2202.1|2201.8|2202.3|2202|2202.8|2202.5|2201.8|2201.5|78
1617027510000|2021-03-29 14:18:30|2203|2202.7|2201.4|2201.1|2203|2202.7|2201.4|2201.1|48
1617027520000|2021-03-29 14:18:40|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2200.6|2200.3|55
1617027530000|2021-03-29 14:18:50|2201|2200.7|2201.3|2201|2201.9|2201.6|2201|2200.7|21
1617027540000|2021-03-29 14:19:00|2201.1|2200.8|2201.3|2201|2201.3|2201|2200.4|2200.1|35
1617027550000|2021-03-29 14:19:10|2201.7|2201.4|2202.2|2201.9|2202.4|2202.1|2201.5|2201.2|37
1617027560000|2021-03-29 14:19:20|2202.1|2201.8|2202.8|2202.5|2202.9|2202.6|2201.8|2201.5|60
1617027570000|2021-03-29 14:19:30|2202.6|2202.3|2203.7|2203.4|2203.7|2203.4|2202.1|2201.8|75
1617027580000|2021-03-29 14:19:40|2203.8|2203.5|2202.9|2202.6|2203.8|2203.5|2202.7|2202.4|44
1617027590000|2021-03-29 14:19:50|2203|2202.7|2202.4|2202.1|2203|2202.7|2202.1|2201.8|32
1617027600000|2021-03-29 14:20:00|2201.8|2201.5|2201.1|2200.8|2202.1|2201.8|2200.9|2200.6|90
1617027610000|2021-03-29 14:20:10|2200.9|2200.6|2200.9|2200.6|2201.1|2200.8|2199.6|2199.3|186
1617027620000|2021-03-29 14:20:20|2201.1|2200.8|2200.3|2200|2201.5|2201.2|2200.1|2199.8|52
1617027630000|2021-03-29 14:20:30|2200.4|2200.1|2200.6|2200.3|2201.1|2200.8|2200.4|2200.1|41
1617027640000|2021-03-29 14:20:40|2200.7|2200.4|2200.5|2200.2|2200.9|2200.6|2200.3|2200|22
1617027650000|2021-03-29 14:20:50|2200.6|2200.3|2200.5|2200.2|2201.1|2200.8|2200.1|2199.8|23
1617027660000|2021-03-29 14:21:00|2200.2|2199.9|2197.5|2197.2|2200.2|2199.9|2197.4|2197.1|303
1617027670000|2021-03-29 14:21:10|2197.3|2197|2196.6|2196.3|2197.6|2197.3|2196.4|2196.1|141
1617027680000|2021-03-29 14:21:20|2196.9|2196.6|2193.8|2193.5|2197.4|2197.1|2193.8|2193.5|377
1617027690000|2021-03-29 14:21:30|2194|2193.7|2195.9|2195.6|2196.1|2195.8|2193.8|2193.5|109
1617027700000|2021-03-29 14:21:40|2196.1|2195.8|2196.6|2196.3|2196.8|2196.5|2195.5|2195.2|114
1617027710000|2021-03-29 14:21:50|2196.7|2196.4|2198.8|2198.5|2199.2|2198.9|2196.7|2196.4|144
1617027720000|2021-03-29 14:22:00|2198.9|2198.6|2199.5|2199.2|2200.6|2200.3|2198.7|2198.4|309
1617027730000|2021-03-29 14:22:10|2199.6|2199.3|2198.8|2198.5|2200.3|2200|2198.3|2198|122
1617027740000|2021-03-29 14:22:20|2199.1|2198.8|2198.3|2198|2199.2|2198.9|2198.3|2198|68
1617027750000|2021-03-29 14:22:30|2198|2197.7|2197.9|2197.6|2198.4|2198.1|2197.4|2197.1|83
1617027760000|2021-03-29 14:22:40|2197.8|2197.5|2196.6|2196.3|2197.8|2197.5|2196|2195.7|124
1617027770000|2021-03-29 14:22:50|2196.7|2196.4|2197.1|2196.8|2197.2|2196.9|2196.5|2196.2|97
1617027780000|2021-03-29 14:23:00|2196.3|2196|2196.3|2196|2196.3|2196|2195.3|2195|101
1617027790000|2021-03-29 14:23:10|2195.8|2195.5|2195.7|2195.4|2196.3|2196|2195.3|2195|52
1617027800000|2021-03-29 14:23:20|2195.9|2195.6|2195.5|2195.2|2196.4|2196.1|2195.1|2194.8|53
1617027810000|2021-03-29 14:23:30|2195.8|2195.5|2197.3|2197|2197.7|2197.4|2195.6|2195.3|172
1617027820000|2021-03-29 14:23:40|2197.1|2196.8|2198.4|2198.1|2198.4|2198.1|2196.5|2196.2|102
1617027830000|2021-03-29 14:23:50|2198.3|2198|2197.4|2197.1|2198.3|2198|2196.7|2196.4|83
1617027840000|2021-03-29 14:24:00|2196.9|2196.6|2196.1|2195.8|2196.9|2196.6|2196|2195.7|55
1617027850000|2021-03-29 14:24:10|2196.5|2196.2|2197.1|2196.8|2197.3|2197|2195.8|2195.5|60
1617027860000|2021-03-29 14:24:20|2197.4|2197.1|2196.3|2196|2197.4|2197.1|2196.1|2195.8|64
1617027870000|2021-03-29 14:24:30|2196.4|2196.1|2196.8|2196.5|2197.1|2196.8|2196.1|2195.8|181
1617027880000|2021-03-29 14:24:40|2196.5|2196.2|2195.7|2195.4|2196.7|2196.4|2195.3|2195|88
1617027890000|2021-03-29 14:24:50|2195.4|2195.1|2196.1|2195.8|2196.4|2196.1|2195.4|2195.1|45
1617027900000|2021-03-29 14:25:00|2196.6|2196.3|2195.8|2195.5|2196.6|2196.3|2195.8|2195.5|138
1617027910000|2021-03-29 14:25:10|2195.7|2195.4|2194.7|2194.4|2195.8|2195.5|2194.4|2194.1|161
1617027920000|2021-03-29 14:25:20|2194.9|2194.6|2196.1|2195.8|2196.3|2196|2194.8|2194.5|76
1617027930000|2021-03-29 14:25:30|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.4|2195.1|39
1617027940000|2021-03-29 14:25:40|2195.5|2195.2|2194.2|2193.9|2195.5|2195.2|2194.2|2193.9|50
1617027950000|2021-03-29 14:25:50|2194.4|2194.1|2194|2193.7|2194.4|2194.1|2193.5|2193.2|151
1617027960000|2021-03-29 14:26:00|2194.2|2193.9|2194.9|2194.6|2195.1|2194.8|2193.8|2193.5|73
1617027970000|2021-03-29 14:26:10|2194.8|2194.5|2195.8|2195.5|2195.8|2195.5|2194.8|2194.5|87
1617027980000|2021-03-29 14:26:20|2196|2195.7|2196.1|2195.8|2196.3|2196|2195.5|2195.2|75
1617027990000|2021-03-29 14:26:30|2195.9|2195.6|2194.9|2194.6|2196.2|2195.9|2194.9|2194.6|48
1617028000000|2021-03-29 14:26:40|2194.8|2194.5|2194.6|2194.3|2195|2194.7|2194|2193.7|56
1617028010000|2021-03-29 14:26:50|2194.8|2194.5|2193.4|2193.1|2194.8|2194.5|2193.4|2193.1|80
1617028020000|2021-03-29 14:27:00|2192.8|2192.5|2192.9|2192.6|2193.1|2192.8|2192.2|2191.9|133
1617028030000|2021-03-29 14:27:10|2192.2|2191.9|2192.7|2192.4|2193.1|2192.8|2192|2191.7|60
1617028040000|2021-03-29 14:27:20|2192.8|2192.5|2193.7|2193.4|2193.7|2193.4|2192.6|2192.3|48
1617028050000|2021-03-29 14:27:30|2193.6|2193.3|2193.8|2193.5|2193.9|2193.6|2193.2|2192.9|30
1617028060000|2021-03-29 14:27:40|2193.2|2192.9|2194.3|2194|2194.9|2194.6|2193.1|2192.8|61
1617028070000|2021-03-29 14:27:50|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2193.6|2193.3|30
1617028080000|2021-03-29 14:28:00|2194.8|2194.5|2194.6|2194.3|2195.1|2194.8|2194.3|2194|79
1617028090000|2021-03-29 14:28:10|2194.9|2194.6|2194.8|2194.5|2195.2|2194.9|2194.5|2194.2|60
1617028100000|2021-03-29 14:28:20|2194.7|2194.4|2193.4|2193.1|2195|2194.7|2193.4|2193.1|127
1617028110000|2021-03-29 14:28:30|2193.8|2193.5|2194.1|2193.8|2194.4|2194.1|2193.8|2193.5|118
1617028120000|2021-03-29 14:28:40|2194.3|2194|2194.1|2193.8|2194.5|2194.2|2193.9|2193.6|20
1617028130000|2021-03-29 14:28:50|2194.5|2194.2|2193.4|2193.1|2194.6|2194.3|2193.4|2193.1|34
1617028140000|2021-03-29 14:29:00|2193.6|2193.3|2192.2|2191.9|2193.6|2193.3|2191.9|2191.6|61
1617028150000|2021-03-29 14:29:10|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191|2190.7|120
1617028160000|2021-03-29 14:29:20|2191.6|2191.3|2191.6|2191.3|2191.9|2191.6|2190.8|2190.5|91
1617028170000|2021-03-29 14:29:30|2191.4|2191.1|2191.6|2191.3|2192.3|2192|2191.1|2190.8|50
1617028180000|2021-03-29 14:29:40|2191.5|2191.2|2191.2|2190.9|2191.7|2191.4|2191.2|2190.9|17
1617028190000|2021-03-29 14:29:50|2191.1|2190.8|2189.9|2189.6|2191.4|2191.1|2189.9|2189.6|188
1617028200000|2021-03-29 14:30:00|2189.5|2189.2|2188.6|2188.3|2189.8|2189.5|2188.6|2188.3|217
1617028210000|2021-03-29 14:30:10|2188.7|2188.4|2190.2|2189.9|2190.7|2190.4|2188.7|2188.4|122
1617028220000|2021-03-29 14:30:20|2190.1|2189.8|2189.4|2189.1|2190.2|2189.9|2189.3|2189|81
1617028230000|2021-03-29 14:30:30|2189.2|2188.9|2189.3|2189|2189.7|2189.4|2188.6|2188.3|68
1617028240000|2021-03-29 14:30:40|2189|2188.7|2189|2188.7|2189.4|2189.1|2188.6|2188.3|56
1617028250000|2021-03-29 14:30:50|2189.1|2188.8|2190|2189.7|2190.1|2189.8|2188.8|2188.5|75
1617028260000|2021-03-29 14:31:00|2190.7|2190.4|2192.1|2191.8|2192.3|2192|2190.5|2190.2|129
1617028270000|2021-03-29 14:31:10|2191.6|2191.3|2191|2190.7|2191.6|2191.3|2191|2190.7|48
1617028280000|2021-03-29 14:31:20|2190.9|2190.6|2190.1|2189.8|2191.2|2190.9|2190|2189.7|63
1617028290000|2021-03-29 14:31:30|2190.2|2189.9|2188.9|2188.6|2190.2|2189.9|2188.6|2188.3|117
1617028300000|2021-03-29 14:31:40|2189.3|2189|2189.2|2188.9|2189.7|2189.4|2188.7|2188.4|76
1617028310000|2021-03-29 14:31:50|2188.8|2188.5|2189.9|2189.6|2189.9|2189.6|2188.8|2188.5|50
1617028320000|2021-03-29 14:32:00|2189.4|2189.1|2189.3|2189|2189.7|2189.4|2188.9|2188.6|44
1617028330000|2021-03-29 14:32:10|2189|2188.7|2188.2|2187.9|2189.2|2188.9|2187.5|2187.2|140
1617028340000|2021-03-29 14:32:20|2188.1|2187.8|2187.7|2187.4|2189.1|2188.8|2187.7|2187.4|66
1617028350000|2021-03-29 14:32:30|2187.9|2187.6|2188.5|2188.2|2189.3|2189|2187.8|2187.5|104
1617028360000|2021-03-29 14:32:40|2188|2187.7|2187.4|2187.1|2188.3|2188|2187.1|2186.8|81
1617028370000|2021-03-29 14:32:50|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2186.4|2186.1|128
1617028380000|2021-03-29 14:33:00|2187.4|2187.1|2186|2185.7|2187.4|2187.1|2186|2185.7|148
1617028390000|2021-03-29 14:33:10|2186.2|2185.9|2187.7|2187.4|2187.7|2187.4|2185.9|2185.6|98
1617028400000|2021-03-29 14:33:20|2187.5|2187.2|2187.7|2187.4|2188|2187.7|2187.4|2187.1|121
1617028410000|2021-03-29 14:33:30|2187.5|2187.2|2187.1|2186.8|2187.6|2187.3|2187|2186.7|63
1617028420000|2021-03-29 14:33:40|2187.2|2186.9|2186.6|2186.3|2187.8|2187.5|2186.5|2186.2|63
1617028430000|2021-03-29 14:33:50|2186.7|2186.4|2185.4|2185.1|2186.8|2186.5|2184.9|2184.6|269
1617028440000|2021-03-29 14:34:00|2185.5|2185.2|2186.3|2186|2186.7|2186.4|2184.9|2184.6|129
1617028450000|2021-03-29 14:34:10|2186.5|2186.2|2185.8|2185.5|2186.6|2186.3|2185.5|2185.2|64
1617028460000|2021-03-29 14:34:20|2186.3|2186|2187.1|2186.8|2187.9|2187.6|2186.3|2186|243
1617028470000|2021-03-29 14:34:30|2187.3|2187|2185.6|2185.3|2187.3|2187|2185.2|2184.9|93
1617028480000|2021-03-29 14:34:40|2185.9|2185.6|2185.3|2185|2186|2185.7|2185.3|2185|31
1617028490000|2021-03-29 14:34:50|2185.5|2185.2|2184.8|2184.5|2185.6|2185.3|2184.4|2184.1|140
1617028500000|2021-03-29 14:35:00|2184.9|2184.6|2184.3|2184|2184.9|2184.6|2184.3|2184|174
1617028510000|2021-03-29 14:35:10|2184.5|2184.2|2184.7|2184.4|2185|2184.7|2184.3|2184|88
1617028520000|2021-03-29 14:35:20|2184.9|2184.6|2184|2183.7|2185.2|2184.9|2184|2183.7|77
1617028530000|2021-03-29 14:35:30|2184.1|2183.8|2183.5|2183.2|2184.1|2183.8|2183.4|2183.1|121
1617028540000|2021-03-29 14:35:40|2183.6|2183.3|2183.5|2183.2|2183.9|2183.6|2183.2|2182.9|115
1617028550000|2021-03-29 14:35:50|2183.6|2183.3|2184.2|2183.9|2184.5|2184.2|2183.3|2183|74
1617028560000|2021-03-29 14:36:00|2184.3|2184|2185.4|2185.1|2185.6|2185.3|2184.1|2183.8|132
1617028570000|2021-03-29 14:36:10|2185.5|2185.2|2186.3|2186|2186.4|2186.1|2185.3|2185|106
1617028580000|2021-03-29 14:36:20|2186.2|2185.9|2188.3|2188|2188.3|2188|2186.1|2185.8|141
1617028590000|2021-03-29 14:36:30|2188.6|2188.3|2189|2188.7|2189.5|2189.2|2188.6|2188.3|270
1617028600000|2021-03-29 14:36:40|2189.1|2188.8|2190|2189.7|2190.1|2189.8|2188.8|2188.5|98
1617028610000|2021-03-29 14:36:50|2189.9|2189.6|2190.5|2190.2|2191.3|2191|2189.9|2189.6|169
1617028620000|2021-03-29 14:37:00|2190.4|2190.1|2191.4|2191.1|2191.7|2191.4|2189.9|2189.6|163
1617028630000|2021-03-29 14:37:10|2191.2|2190.9|2191.2|2190.9|2191.8|2191.5|2190.8|2190.5|78
1617028640000|2021-03-29 14:37:20|2191.3|2191|2191|2190.7|2191.4|2191.1|2190.5|2190.2|71
1617028650000|2021-03-29 14:37:30|2190.5|2190.2|2189.4|2189.1|2190.6|2190.3|2189.3|2189|130
1617028660000|2021-03-29 14:37:40|2189.5|2189.2|2188.4|2188.1|2189.5|2189.2|2188.4|2188.1|69
1617028670000|2021-03-29 14:37:50|2188.5|2188.2|2188.5|2188.2|2189.3|2189|2188.3|2188|69
1617028680000|2021-03-29 14:38:00|2188.3|2188|2188.9|2188.6|2189|2188.7|2187.9|2187.6|116
1617028690000|2021-03-29 14:38:10|2188.8|2188.5|2188.6|2188.3|2188.9|2188.6|2188.2|2187.9|172
1617028700000|2021-03-29 14:38:20|2188.7|2188.4|2189.7|2189.4|2189.9|2189.6|2188.7|2188.4|85
1617028710000|2021-03-29 14:38:30|2189.8|2189.5|2190.8|2190.5|2191.1|2190.8|2189.8|2189.5|74
1617028720000|2021-03-29 14:38:40|2190.7|2190.4|2190.6|2190.3|2191.4|2191.1|2190.4|2190.1|63
1617028730000|2021-03-29 14:38:50|2190.5|2190.2|2190.8|2190.5|2190.9|2190.6|2190.2|2189.9|54
1617028740000|2021-03-29 14:39:00|2190.6|2190.3|2190.5|2190.2|2191.1|2190.8|2190.3|2190|100
1617028750000|2021-03-29 14:39:10|2190.6|2190.3|2189.5|2189.2|2190.7|2190.4|2189.5|2189.2|68
1617028760000|2021-03-29 14:39:20|2189.7|2189.4|2188|2187.7|2189.8|2189.5|2187.5|2187.2|101
1617028770000|2021-03-29 14:39:30|2187.8|2187.5|2186.9|2186.6|2188.1|2187.8|2186.9|2186.6|59
1617028780000|2021-03-29 14:39:40|2187.1|2186.8|2185.9|2185.6|2187.5|2187.2|2185.9|2185.6|61
1617028790000|2021-03-29 14:39:50|2185.8|2185.5|2186.3|2186|2186.6|2186.3|2185.8|2185.5|72
1617028800000|2021-03-29 14:40:00|2186.1|2185.8|2184.8|2184.5|2186.1|2185.8|2184.6|2184.3|153
1617028810000|2021-03-29 14:40:10|2184.9|2184.6|2182.7|2182.4|2184.9|2184.6|2182.5|2182.2|292
1617028820000|2021-03-29 14:40:20|2182.8|2182.5|2183.1|2182.8|2183.6|2183.3|2182.6|2182.3|120
1617028830000|2021-03-29 14:40:30|2183.2|2182.9|2184.5|2184.2|2185.4|2185.1|2183|2182.7|160
1617028840000|2021-03-29 14:40:40|2184.7|2184.4|2184.4|2184.1|2184.7|2184.4|2183.9|2183.6|67
1617028850000|2021-03-29 14:40:50|2184.2|2183.9|2184.4|2184.1|2184.9|2184.6|2184|2183.7|28
1617028860000|2021-03-29 14:41:00|2184.5|2184.2|2184|2183.7|2184.7|2184.4|2183.8|2183.5|88
1617028870000|2021-03-29 14:41:10|2183.5|2183.2|2183|2182.7|2183.8|2183.5|2182.9|2182.6|115
1617028880000|2021-03-29 14:41:20|2182.9|2182.6|2182.9|2182.6|2184.1|2183.8|2182.8|2182.5|63
1617028890000|2021-03-29 14:41:30|2183.2|2182.9|2183.5|2183.2|2183.7|2183.4|2183.1|2182.8|55
1617028900000|2021-03-29 14:41:40|2183.2|2182.9|2182.7|2182.4|2183.5|2183.2|2182.7|2182.4|69
1617028910000|2021-03-29 14:41:50|2182.8|2182.5|2184.5|2184.2|2184.5|2184.2|2182.5|2182.2|83
1617028920000|2021-03-29 14:42:00|2184.9|2184.6|2183.7|2183.4|2184.9|2184.6|2183.7|2183.4|59
1617028930000|2021-03-29 14:42:10|2183.6|2183.3|2183.4|2183.1|2183.7|2183.4|2183|2182.7|89
1617028940000|2021-03-29 14:42:20|2183.3|2183|2185.5|2185.2|2185.5|2185.2|2183.3|2183|109
1617028950000|2021-03-29 14:42:30|2185.2|2184.9|2184.7|2184.4|2185.2|2184.9|2184.1|2183.8|48
1617028960000|2021-03-29 14:42:40|2184.5|2184.2|2183.9|2183.6|2184.5|2184.2|2183.3|2183|80
1617028970000|2021-03-29 14:42:50|2184.4|2184.1|2185.1|2184.8|2185.1|2184.8|2183.7|2183.4|85
1617028980000|2021-03-29 14:43:00|2184.7|2184.4|2184.1|2183.8|2185.3|2185|2183.9|2183.6|70
1617028990000|2021-03-29 14:43:10|2184|2183.7|2183.9|2183.6|2184.1|2183.8|2183.4|2183.1|77
1617029000000|2021-03-29 14:43:20|2183.7|2183.4|2183.7|2183.4|2184.3|2184|2183.5|2183.2|68
1617029010000|2021-03-29 14:43:30|2183.4|2183.1|2183.2|2182.9|2183.9|2183.6|2183.1|2182.8|67
1617029020000|2021-03-29 14:43:40|2183.3|2183|2183|2182.7|2183.4|2183.1|2182.7|2182.4|57
1617029030000|2021-03-29 14:43:50|2183.1|2182.8|2183.2|2182.9|2183.3|2183|2182.6|2182.3|89
1617029040000|2021-03-29 14:44:00|2183|2182.7|2183.6|2183.3|2184.1|2183.8|2183|2182.7|68
1617029050000|2021-03-29 14:44:10|2183.1|2182.8|2183.3|2183|2184.4|2184.1|2183.1|2182.8|125
1617029060000|2021-03-29 14:44:20|2183.2|2182.9|2183.8|2183.5|2183.8|2183.5|2183.2|2182.9|75
1617029070000|2021-03-29 14:44:30|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.2|2182.9|43
1617029080000|2021-03-29 14:44:40|2183.4|2183.1|2183.4|2183.1|2183.5|2183.2|2183.1|2182.8|88
1617029090000|2021-03-29 14:44:50|2183.9|2183.6|2183.3|2183|2183.9|2183.6|2183.3|2183|50
1617029100000|2021-03-29 14:45:00|2182.9|2182.6|2183.1|2182.8|2183.3|2183|2182.4|2182.1|113
1617029110000|2021-03-29 14:45:10|2183.3|2183|2182.1|2181.8|2183.9|2183.6|2182|2181.7|81
1617029120000|2021-03-29 14:45:20|2182|2181.7|2180.2|2179.9|2182.2|2181.9|2179.8|2179.5|197
1617029130000|2021-03-29 14:45:30|2180|2179.7|2179.6|2179.3|2180.4|2180.1|2179.2|2178.9|123
1617029140000|2021-03-29 14:45:40|2179.7|2179.4|2179.1|2178.8|2180.1|2179.8|2179|2178.7|105
1617029150000|2021-03-29 14:45:50|2179.3|2179|2180.1|2179.8|2180.4|2180.1|2178.6|2178.3|108
1617029160000|2021-03-29 14:46:00|2179.9|2179.6|2179.8|2179.5|2181.2|2180.9|2179.7|2179.4|81
1617029170000|2021-03-29 14:46:10|2179.9|2179.6|2180|2179.7|2180.5|2180.2|2179.8|2179.5|100
1617029180000|2021-03-29 14:46:20|2180.5|2180.2|2180.4|2180.1|2180.5|2180.2|2179.3|2179|210
1617029190000|2021-03-29 14:46:30|2180.2|2179.9|2181.3|2181|2181.4|2181.1|2179.9|2179.6|95
1617029200000|2021-03-29 14:46:40|2181.4|2181.1|2181.4|2181.1|2182|2181.7|2181.1|2180.8|72
1617029210000|2021-03-29 14:46:50|2181.3|2181|2181.6|2181.3|2181.9|2181.6|2181.3|2181|46
1617029220000|2021-03-29 14:47:00|2181.7|2181.4|2181.8|2181.5|2182.2|2181.9|2181.4|2181.1|46
1617029230000|2021-03-29 14:47:10|2181.7|2181.4|2182.4|2182.1|2182.6|2182.3|2181.7|2181.4|90
1617029240000|2021-03-29 14:47:20|2182.6|2182.3|2181.3|2181|2182.6|2182.3|2181.3|2181|125
1617029250000|2021-03-29 14:47:30|2181.5|2181.2|2181.8|2181.5|2182|2181.7|2180.6|2180.3|76
1617029260000|2021-03-29 14:47:40|2182|2181.7|2181.5|2181.2|2182.1|2181.8|2181.5|2181.2|24
1617029270000|2021-03-29 14:47:50|2181.6|2181.3|2181.3|2181|2181.7|2181.4|2181.3|2181|7
1617029280000|2021-03-29 14:48:00|2181|2180.7|2180.7|2180.4|2181|2180.7|2180.5|2180.2|33
1617029290000|2021-03-29 14:48:10|2180.5|2180.2|2181.2|2180.9|2181.2|2180.9|2180.5|2180.2|43
1617029300000|2021-03-29 14:48:20|2181.5|2181.2|2182.3|2182|2182.3|2182|2181.2|2180.9|71
1617029310000|2021-03-29 14:48:30|2182.1|2181.8|2182.6|2182.3|2182.7|2182.4|2181.9|2181.6|166
1617029320000|2021-03-29 14:48:40|2182.7|2182.4|2183.7|2183.4|2183.7|2183.4|2182.5|2182.2|129
1617029330000|2021-03-29 14:48:50|2183.4|2183.1|2183|2182.7|2184|2183.7|2183|2182.7|94
1617029340000|2021-03-29 14:49:00|2182.9|2182.6|2182.2|2181.9|2182.9|2182.6|2181.9|2181.6|82
1617029350000|2021-03-29 14:49:10|2181.9|2181.6|2181.7|2181.4|2182|2181.7|2181.2|2180.9|112
1617029360000|2021-03-29 14:49:20|2181.5|2181.2|2181.1|2180.8|2181.7|2181.4|2180.8|2180.5|50
1617029370000|2021-03-29 14:49:30|2180.8|2180.5|2179.7|2179.4|2181|2180.7|2179.6|2179.3|130
1617029380000|2021-03-29 14:49:40|2179.6|2179.3|2178.7|2178.4|2179.7|2179.4|2178.7|2178.4|81
1617029390000|2021-03-29 14:49:50|2178.6|2178.3|2178.9|2178.6|2179.1|2178.8|2178.5|2178.2|153
1617029400000|2021-03-29 14:50:00|2178.8|2178.5|2178.3|2178|2179|2178.7|2178.2|2177.9|113
1617029410000|2021-03-29 14:50:10|2178.1|2177.8|2176.7|2176.4|2178.3|2178|2176.3|2176|285
1617029420000|2021-03-29 14:50:20|2176.6|2176.3|2177.9|2177.6|2177.9|2177.6|2176.6|2176.3|217
1617029430000|2021-03-29 14:50:30|2178|2177.7|2178.7|2178.4|2178.7|2178.4|2177.9|2177.6|204
1617029440000|2021-03-29 14:50:40|2178.9|2178.6|2180|2179.7|2180.4|2180.1|2178.6|2178.3|155
1617029450000|2021-03-29 14:50:50|2179.9|2179.6|2180.7|2180.4|2181.2|2180.9|2179.3|2179|299
1617029460000|2021-03-29 14:51:00|2181|2180.7|2180|2179.7|2181|2180.7|2179.5|2179.2|101
1617029470000|2021-03-29 14:51:10|2180.3|2180|2179.2|2178.9|2180.3|2180|2179|2178.7|65
1617029480000|2021-03-29 14:51:20|2179|2178.7|2178.8|2178.5|2179.3|2179|2178.3|2178|229
1617029490000|2021-03-29 14:51:30|2178.6|2178.3|2178.6|2178.3|2178.9|2178.6|2178.4|2178.1|62
1617029500000|2021-03-29 14:51:40|2178.7|2178.4|2178|2177.7|2178.7|2178.4|2177.9|2177.6|127
1617029510000|2021-03-29 14:51:50|2177.9|2177.6|2176.6|2176.3|2177.9|2177.6|2176.6|2176.3|99
1617029520000|2021-03-29 14:52:00|2176.7|2176.4|2176.7|2176.4|2177|2176.7|2175.8|2175.5|164
1617029530000|2021-03-29 14:52:10|2176.8|2176.5|2176.4|2176.1|2177.1|2176.8|2176.3|2176|83
1617029540000|2021-03-29 14:52:20|2176.2|2175.9|2175|2174.7|2176.2|2175.9|2174.9|2174.6|166
1617029550000|2021-03-29 14:52:30|2175.2|2174.9|2174.9|2174.6|2175.2|2174.9|2174.7|2174.4|74
1617029560000|2021-03-29 14:52:40|2175.2|2174.9|2175.7|2175.4|2175.8|2175.5|2175|2174.7|191
1617029570000|2021-03-29 14:52:50|2175.5|2175.2|2175.9|2175.6|2175.9|2175.6|2174.6|2174.3|89
1617029580000|2021-03-29 14:53:00|2176|2175.7|2175.6|2175.3|2176.6|2176.3|2175.6|2175.3|118
1617029590000|2021-03-29 14:53:10|2175.8|2175.5|2174.3|2174|2175.8|2175.5|2174.3|2174|95
1617029600000|2021-03-29 14:53:20|2174.1|2173.8|2174.4|2174.1|2174.8|2174.5|2174|2173.7|102
1617029610000|2021-03-29 14:53:30|2174.2|2173.9|2174.5|2174.2|2174.7|2174.4|2174.1|2173.8|29
1617029620000|2021-03-29 14:53:40|2174.6|2174.3|2174.7|2174.4|2175.1|2174.8|2173.8|2173.5|83
1617029630000|2021-03-29 14:53:50|2174.5|2174.2|2175.4|2175.1|2175.4|2175.1|2174.5|2174.2|61
1617029640000|2021-03-29 14:54:00|2175.7|2175.4|2175.4|2175.1|2176.5|2176.2|2175|2174.7|97
1617029650000|2021-03-29 14:54:10|2175|2174.7|2174.6|2174.3|2175.5|2175.2|2174.6|2174.3|90
1617029660000|2021-03-29 14:54:20|2174.4|2174.1|2174.1|2173.8|2174.6|2174.3|2173.6|2173.3|117
1617029670000|2021-03-29 14:54:30|2174|2173.7|2173.4|2173.1|2174.3|2174|2173.4|2173.1|40
1617029680000|2021-03-29 14:54:40|2173.5|2173.2|2172|2171.7|2173.6|2173.3|2171.7|2171.4|155
1617029690000|2021-03-29 14:54:50|2171.7|2171.4|2170.6|2170.3|2172|2171.7|2170.6|2170.3|228
1617029700000|2021-03-29 14:55:00|2170.8|2170.5|2171.2|2170.9|2171.4|2171.1|2170.4|2170.1|262
1617029710000|2021-03-29 14:55:10|2170.9|2170.6|2172.1|2171.8|2172.6|2172.3|2170.8|2170.5|257
1617029720000|2021-03-29 14:55:20|2171.8|2171.5|2171.2|2170.9|2172.2|2171.9|2171.1|2170.8|67
1617029730000|2021-03-29 14:55:30|2170.5|2170.2|2170.5|2170.2|2171.2|2170.9|2169.7|2169.4|507
1617029740000|2021-03-29 14:55:40|2170.7|2170.4|2170.9|2170.6|2171.2|2170.9|2170.3|2170|88
1617029750000|2021-03-29 14:55:50|2171|2170.7|2170.7|2170.4|2171.8|2171.5|2170.7|2170.4|98
1617029760000|2021-03-29 14:56:00|2171.1|2170.8|2172|2171.7|2172.1|2171.8|2170.9|2170.6|121
1617029770000|2021-03-29 14:56:10|2172.1|2171.8|2172|2171.7|2173|2172.7|2171.9|2171.6|136
1617029780000|2021-03-29 14:56:20|2171.9|2171.6|2171.1|2170.8|2172|2171.7|2170.6|2170.3|102
1617029790000|2021-03-29 14:56:30|2171.3|2171|2171.1|2170.8|2171.8|2171.5|2170.5|2170.2|63
1617029800000|2021-03-29 14:56:40|2171.2|2170.9|2171.9|2171.6|2172.4|2172.1|2171.2|2170.9|51
1617029810000|2021-03-29 14:56:50|2172|2171.7|2171.7|2171.4|2172|2171.7|2171.2|2170.9|50
1617029820000|2021-03-29 14:57:00|2171.6|2171.3|2171.9|2171.6|2172.4|2172.1|2170.6|2170.3|121
1617029830000|2021-03-29 14:57:10|2171.8|2171.5|2172|2171.7|2172.4|2172.1|2171.5|2171.2|65
1617029840000|2021-03-29 14:57:20|2171.8|2171.5|2172.5|2172.2|2172.8|2172.5|2171.6|2171.3|62
1617029850000|2021-03-29 14:57:30|2172.4|2172.1|2172.5|2172.2|2172.5|2172.2|2172|2171.7|69
1617029860000|2021-03-29 14:57:40|2172.2|2171.9|2172.3|2172|2172.7|2172.4|2172|2171.7|139
1617029870000|2021-03-29 14:57:50|2172.4|2172.1|2172.1|2171.8|2173.2|2172.9|2172.1|2171.8|415
1617029880000|2021-03-29 14:58:00|2172.5|2172.2|2172.7|2172.4|2172.7|2172.4|2171.9|2171.6|85
1617029890000|2021-03-29 14:58:10|2172.3|2172|2172.6|2172.3|2172.6|2172.3|2171.9|2171.6|38
1617029900000|2021-03-29 14:58:20|2172.5|2172.2|2172.8|2172.5|2173|2172.7|2172|2171.7|70
1617029910000|2021-03-29 14:58:30|2172.7|2172.4|2172.1|2171.8|2172.7|2172.4|2171.9|2171.6|60
1617029920000|2021-03-29 14:58:40|2171.7|2171.4|2171.5|2171.2|2171.7|2171.4|2171.1|2170.8|82
1617029930000|2021-03-29 14:58:50|2171.3|2171|2171.6|2171.3|2171.8|2171.5|2171.2|2170.9|39
1617029940000|2021-03-29 14:59:00|2171.5|2171.2|2173.1|2172.8|2173.6|2173.3|2171.5|2171.2|132
1617029950000|2021-03-29 14:59:10|2173.3|2173|2173.7|2173.4|2174.9|2174.6|2173.3|2173|174
1617029960000|2021-03-29 14:59:20|2173.6|2173.3|2173.6|2173.3|2173.9|2173.6|2173.3|2173|48
1617029970000|2021-03-29 14:59:30|2173.3|2173|2172.8|2172.5|2173.3|2173|2172.4|2172.1|136
1617029980000|2021-03-29 14:59:40|2173.2|2172.9|2171.6|2171.3|2173.2|2172.9|2171.6|2171.3|93
1617029990000|2021-03-29 14:59:50|2171.9|2171.6|2171.2|2170.9|2172|2171.7|2171.2|2170.9|154
1617030000000|2021-03-29 15:00:00|2171.3|2171|2170.3|2170|2171.3|2171|2170.2|2169.9|496
1617030010000|2021-03-29 15:00:10|2170.4|2170.1|2169.9|2169.6|2171|2170.7|2169.9|2169.6|206
1617030020000|2021-03-29 15:00:20|2169.7|2169.4|2168.7|2168.4|2169.7|2169.4|2168.5|2168.2|178
1617030030000|2021-03-29 15:00:30|2168.9|2168.6|2168.5|2168.2|2169.3|2169|2168.4|2168.1|150
1617030040000|2021-03-29 15:00:40|2168.4|2168.1|2168.6|2168.3|2168.8|2168.5|2168.3|2168|102
1617030050000|2021-03-29 15:00:50|2168.7|2168.4|2169.2|2168.9|2169.2|2168.9|2168.5|2168.2|83
1617030060000|2021-03-29 15:01:00|2169|2168.7|2168.8|2168.5|2169.1|2168.8|2168.5|2168.2|116
1617030070000|2021-03-29 15:01:10|2168.6|2168.3|2167.7|2167.4|2168.6|2168.3|2167.5|2167.2|314
1617030080000|2021-03-29 15:01:20|2167.6|2167.3|2168.2|2167.9|2168.6|2168.3|2167.3|2167|132
1617030090000|2021-03-29 15:01:30|2168.1|2167.8|2169.2|2168.9|2169.3|2169|2168.1|2167.8|122
1617030100000|2021-03-29 15:01:40|2168.9|2168.6|2167.8|2167.5|2168.9|2168.6|2167.8|2167.5|46
1617030110000|2021-03-29 15:01:50|2167.9|2167.6|2168.2|2167.9|2168.5|2168.2|2167.9|2167.6|45
1617030120000|2021-03-29 15:02:00|2168|2167.7|2169.5|2169.2|2169.9|2169.6|2167.9|2167.6|130
1617030130000|2021-03-29 15:02:10|2169.2|2168.9|2169.6|2169.3|2169.8|2169.5|2168.9|2168.6|63
1617030140000|2021-03-29 15:02:20|2169.8|2169.5|2168.7|2168.4|2169.8|2169.5|2168.7|2168.4|75
1617030150000|2021-03-29 15:02:30|2169.2|2168.9|2170.3|2170|2170.8|2170.5|2169|2168.7|148
1617030160000|2021-03-29 15:02:40|2170.5|2170.2|2170.3|2170|2171|2170.7|2170.2|2169.9|390
1617030170000|2021-03-29 15:02:50|2170.4|2170.1|2169.2|2168.9|2170.6|2170.3|2168.9|2168.6|82
1617030180000|2021-03-29 15:03:00|2169.3|2169|2169.3|2169|2169.7|2169.4|2169|2168.7|53
1617030190000|2021-03-29 15:03:10|2169.5|2169.2|2169.9|2169.6|2170.7|2170.4|2169.2|2168.9|79
1617030200000|2021-03-29 15:03:20|2169.8|2169.5|2169.8|2169.5|2170.1|2169.8|2169.6|2169.3|116
1617030210000|2021-03-29 15:03:30|2170|2169.7|2169.5|2169.2|2170.3|2170|2169.4|2169.1|82
1617030220000|2021-03-29 15:03:40|2169.4|2169.1|2169.6|2169.3|2170|2169.7|2169.4|2169.1|133
1617030230000|2021-03-29 15:03:50|2169.5|2169.2|2169.4|2169.1|2169.7|2169.4|2169|2168.7|140
1617030240000|2021-03-29 15:04:00|2169.6|2169.3|2170.1|2169.8|2170.2|2169.9|2169.2|2168.9|69
1617030250000|2021-03-29 15:04:10|2169.9|2169.6|2169.6|2169.3|2170.2|2169.9|2169.4|2169.1|44
1617030260000|2021-03-29 15:04:20|2169.7|2169.4|2170|2169.7|2170.4|2170.1|2169.6|2169.3|58
1617030270000|2021-03-29 15:04:30|2169.9|2169.6|2169.2|2168.9|2170.3|2170|2169|2168.7|140
1617030280000|2021-03-29 15:04:40|2169.1|2168.8|2169.1|2168.8|2169.2|2168.9|2168.7|2168.4|115
1617030290000|2021-03-29 15:04:50|2169.4|2169.1|2168.8|2168.5|2169.5|2169.2|2168.8|2168.5|51
1617030300000|2021-03-29 15:05:00|2168.9|2168.6|2168.3|2168|2169|2168.7|2167.5|2167.2|423
1617030310000|2021-03-29 15:05:10|2168.7|2168.4|2168.5|2168.2|2168.9|2168.6|2168.1|2167.8|106
1617030320000|2021-03-29 15:05:20|2168.4|2168.1|2168|2167.7|2168.4|2168.1|2167.6|2167.3|96
1617030330000|2021-03-29 15:05:30|2167.9|2167.6|2167.9|2167.6|2168.1|2167.8|2167.5|2167.2|56
1617030340000|2021-03-29 15:05:40|2168.1|2167.8|2167.3|2167|2168.3|2168|2167.3|2167|91
1617030350000|2021-03-29 15:05:50|2167.5|2167.2|2168.7|2168.4|2168.7|2168.4|2166.9|2166.6|136
1617030360000|2021-03-29 15:06:00|2168.8|2168.5|2169.3|2169|2169.5|2169.2|2168.6|2168.3|124
1617030370000|2021-03-29 15:06:10|2168.8|2168.5|2169.4|2169.1|2169.6|2169.3|2168.5|2168.2|69
1617030380000|2021-03-29 15:06:20|2169.3|2169|2168.5|2168.2|2169.5|2169.2|2168.3|2168|38
1617030390000|2021-03-29 15:06:30|2168.6|2168.3|2168.8|2168.5|2169|2168.7|2168.6|2168.3|34
1617030400000|2021-03-29 15:06:40|2168.6|2168.3|2168.6|2168.3|2168.7|2168.4|2168.1|2167.8|58
1617030410000|2021-03-29 15:06:50|2168.5|2168.2|2167.4|2167.1|2168.5|2168.2|2167.1|2166.8|90
1617030420000|2021-03-29 15:07:00|2167.5|2167.2|2166.8|2166.5|2167.5|2167.2|2166.7|2166.4|184
1617030430000|2021-03-29 15:07:10|2166.7|2166.4|2167|2166.7|2167.3|2167|2166.5|2166.2|284
1617030440000|2021-03-29 15:07:20|2166.9|2166.6|2167.1|2166.8|2167.6|2167.3|2166.9|2166.6|74
1617030450000|2021-03-29 15:07:30|2167.4|2167.1|2166.6|2166.3|2167.5|2167.2|2166.6|2166.3|64
1617030460000|2021-03-29 15:07:40|2166.5|2166.2|2165.1|2164.8|2166.5|2166.2|2164.8|2164.5|162
1617030470000|2021-03-29 15:07:50|2164.7|2164.4|2164.4|2164.1|2165|2164.7|2164.3|2164|185
1617030480000|2021-03-29 15:08:00|2164.3|2164|2163.9|2163.6|2164.3|2164|2163.1|2162.8|347
1617030490000|2021-03-29 15:08:10|2164|2163.7|2163.3|2163|2164.3|2164|2162.9|2162.6|187
1617030500000|2021-03-29 15:08:20|2163.4|2163.1|2162.9|2162.6|2163.6|2163.3|2162.9|2162.6|98
1617030510000|2021-03-29 15:08:30|2162.8|2162.5|2162.7|2162.4|2164.1|2163.8|2162.2|2161.9|187
1617030520000|2021-03-29 15:08:40|2162.6|2162.3|2162.7|2162.4|2163.2|2162.9|2162.4|2162.1|84
1617030530000|2021-03-29 15:08:50|2162.8|2162.5|2163.1|2162.8|2163.4|2163.1|2162.4|2162.1|128
1617030540000|2021-03-29 15:09:00|2163.2|2162.9|2163|2162.7|2163.7|2163.4|2162.8|2162.5|163
1617030550000|2021-03-29 15:09:10|2163.1|2162.8|2163.4|2163.1|2163.7|2163.4|2162.9|2162.6|90
1617030560000|2021-03-29 15:09:20|2163.2|2162.9|2162.9|2162.6|2163.2|2162.9|2162.8|2162.5|116
1617030570000|2021-03-29 15:09:30|2163.1|2162.8|2165|2164.7|2165.2|2164.9|2163.1|2162.8|148
1617030580000|2021-03-29 15:09:40|2164.8|2164.5|2167.3|2167|2167.3|2167|2164.8|2164.5|148
1617030590000|2021-03-29 15:09:50|2167|2166.7|2167|2166.7|2167.6|2167.3|2166.5|2166.2|110
1617030600000|2021-03-29 15:10:00|2167.1|2166.8|2168|2167.7|2168.4|2168.1|2167.1|2166.8|128
1617030610000|2021-03-29 15:10:10|2167.7|2167.4|2170.3|2170|2170.5|2170.2|2167.7|2167.4|222
1617030620000|2021-03-29 15:10:20|2170.1|2169.8|2170|2169.7|2170.4|2170.1|2169|2168.7|129
1617030630000|2021-03-29 15:10:30|2170.3|2170|2169.7|2169.4|2170.6|2170.3|2169.7|2169.4|99
1617030640000|2021-03-29 15:10:40|2169|2168.7|2169|2168.7|2169.4|2169.1|2168.3|2168|240
1617030650000|2021-03-29 15:10:50|2168.9|2168.6|2169.3|2169|2169.6|2169.3|2168.8|2168.5|62
1617030660000|2021-03-29 15:11:00|2169.9|2169.6|2170.2|2169.9|2170.2|2169.9|2169.4|2169.1|61
1617030670000|2021-03-29 15:11:10|2170.1|2169.8|2169.4|2169.1|2170.3|2170|2169.3|2169|69
1617030680000|2021-03-29 15:11:20|2170|2169.7|2168.8|2168.5|2170.2|2169.9|2168.7|2168.4|170
1617030690000|2021-03-29 15:11:30|2168.9|2168.6|2168.3|2168|2169.1|2168.8|2168.1|2167.8|76
1617030700000|2021-03-29 15:11:40|2168.4|2168.1|2168.1|2167.8|2168.8|2168.5|2167.7|2167.4|64
1617030710000|2021-03-29 15:11:50|2168.2|2167.9|2168.3|2168|2168.3|2168|2167.6|2167.3|52
1617030720000|2021-03-29 15:12:00|2167.9|2167.6|2166.5|2166.2|2167.9|2167.6|2166.5|2166.2|134
1617030730000|2021-03-29 15:12:10|2166.6|2166.3|2166|2165.7|2166.7|2166.4|2165.8|2165.5|80
1617030740000|2021-03-29 15:12:20|2166.2|2165.9|2166.5|2166.2|2166.5|2166.2|2165.4|2165.1|51
1617030750000|2021-03-29 15:12:30|2166.3|2166|2166.2|2165.9|2166.7|2166.4|2166.1|2165.8|168
1617030760000|2021-03-29 15:12:40|2166|2165.7|2165.7|2165.4|2166.3|2166|2165.5|2165.2|81
1617030770000|2021-03-29 15:12:50|2166|2165.7|2164.9|2164.6|2166.2|2165.9|2164.8|2164.5|46
1617030780000|2021-03-29 15:13:00|2164.8|2164.5|2163.8|2163.5|2164.8|2164.5|2163.2|2162.9|116
1617030790000|2021-03-29 15:13:10|2163.1|2162.8|2163.3|2163|2163.4|2163.1|2162.4|2162.1|110
1617030800000|2021-03-29 15:13:20|2163.4|2163.1|2163|2162.7|2163.8|2163.5|2162.5|2162.2|109
1617030810000|2021-03-29 15:13:30|2163.3|2163|2162.9|2162.6|2163.4|2163.1|2162.6|2162.3|67
1617030820000|2021-03-29 15:13:40|2162.8|2162.5|2161.8|2161.5|2162.9|2162.6|2161.7|2161.4|391
1617030830000|2021-03-29 15:13:50|2162|2161.7|2160.8|2160.5|2162|2161.7|2160.7|2160.4|440
1617030840000|2021-03-29 15:14:00|2160.9|2160.6|2161.7|2161.4|2161.8|2161.5|2160.8|2160.5|157
1617030850000|2021-03-29 15:14:10|2161.6|2161.3|2161.7|2161.4|2162|2161.7|2160.8|2160.5|122
1617030860000|2021-03-29 15:14:20|2161.8|2161.5|2162|2161.7|2162.3|2162|2161.3|2161|183
1617030870000|2021-03-29 15:14:30|2161.9|2161.6|2161.6|2161.3|2162.1|2161.8|2161.4|2161.1|62
1617030880000|2021-03-29 15:14:40|2161.9|2161.6|2163|2162.7|2163|2162.7|2161.7|2161.4|124
1617030890000|2021-03-29 15:14:50|2163.1|2162.8|2164.4|2164.1|2164.5|2164.2|2163.1|2162.8|127
1617030900000|2021-03-29 15:15:00|2164.3|2164|2163.4|2163.1|2164.6|2164.3|2162.7|2162.4|126
1617030910000|2021-03-29 15:15:10|2163.5|2163.2|2164.4|2164.1|2164.4|2164.1|2163.4|2163.1|37
1617030920000|2021-03-29 15:15:20|2164.3|2164|2164.1|2163.8|2165.3|2165|2164.1|2163.8|65
1617030930000|2021-03-29 15:15:30|2164.2|2163.9|2163.7|2163.4|2164.2|2163.9|2163|2162.7|97
1617030940000|2021-03-29 15:15:40|2163.6|2163.3|2163.2|2162.9|2163.8|2163.5|2162.8|2162.5|88
1617030950000|2021-03-29 15:15:50|2163.9|2163.6|2164.7|2164.4|2165.1|2164.8|2163.7|2163.4|40
1617030960000|2021-03-29 15:16:00|2164.6|2164.3|2165|2164.7|2165.6|2165.3|2164.6|2164.3|104
1617030970000|2021-03-29 15:16:10|2165.1|2164.8|2165|2164.7|2165.8|2165.5|2164.7|2164.4|100
1617030980000|2021-03-29 15:16:20|2165.1|2164.8|2164.6|2164.3|2165.3|2165|2164.6|2164.3|42
1617030990000|2021-03-29 15:16:30|2164.3|2164|2164.3|2164|2164.7|2164.4|2164.2|2163.9|53
1617031000000|2021-03-29 15:16:40|2164.2|2163.9|2164.2|2163.9|2164.4|2164.1|2163.9|2163.6|38
1617031010000|2021-03-29 15:16:50|2164.4|2164.1|2164.2|2163.9|2164.8|2164.5|2164|2163.7|60
1617031020000|2021-03-29 15:17:00|2164|2163.7|2164.2|2163.9|2164.5|2164.2|2163.7|2163.4|97
1617031030000|2021-03-29 15:17:10|2164.1|2163.8|2163.7|2163.4|2164.1|2163.8|2163.3|2163|146
1617031040000|2021-03-29 15:17:20|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|117
1617031050000|2021-03-29 15:17:30|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.3|2163|86
1617031060000|2021-03-29 15:17:40|2163.7|2163.4|2163.9|2163.6|2163.9|2163.6|2163.5|2163.2|53
1617031070000|2021-03-29 15:17:50|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2163.6|2163.3|61
1617031080000|2021-03-29 15:18:00|2163.5|2163.2|2163.3|2163|2163.8|2163.5|2163.2|2162.9|528
1617031090000|2021-03-29 15:18:10|2163.4|2163.1|2163.3|2163|2163.5|2163.2|2163.1|2162.8|550
1617031100000|2021-03-29 15:18:20|2163.1|2162.8|2161.6|2161.3|2163.3|2163|2161.2|2160.9|129
1617031110000|2021-03-29 15:18:30|2161.4|2161.1|2162.1|2161.8|2162.3|2162|2161.2|2160.9|48
1617031120000|2021-03-29 15:18:40|2162.2|2161.9|2162.4|2162.1|2162.7|2162.4|2162|2161.7|51
1617031130000|2021-03-29 15:18:50|2162.6|2162.3|2162|2161.7|2163|2162.7|2161.9|2161.6|39
1617031140000|2021-03-29 15:19:00|2162.2|2161.9|2161.3|2161|2162.5|2162.2|2161.1|2160.8|179
1617031150000|2021-03-29 15:19:10|2161.2|2160.9|2162.5|2162.2|2162.6|2162.3|2161.2|2160.9|62
1617031160000|2021-03-29 15:19:20|2162.6|2162.3|2163.8|2163.5|2163.8|2163.5|2162.5|2162.2|155
1617031170000|2021-03-29 15:19:30|2163.9|2163.6|2162.4|2162.1|2164.1|2163.8|2162.4|2162.1|91
1617031180000|2021-03-29 15:19:40|2162|2161.7|2161.4|2161.1|2162.1|2161.8|2161.1|2160.8|43
1617031190000|2021-03-29 15:19:50|2161.3|2161|2162.7|2162.4|2162.7|2162.4|2161.3|2161|34
1617031200000|2021-03-29 15:20:00|2162.9|2162.6|2162|2161.7|2163.2|2162.9|2161.9|2161.6|85
1617031210000|2021-03-29 15:20:10|2161.9|2161.6|2161|2160.7|2162.1|2161.8|2161|2160.7|103
1617031220000|2021-03-29 15:20:20|2161.1|2160.8|2160.9|2160.6|2161.3|2161|2160.8|2160.5|60
1617031230000|2021-03-29 15:20:30|2161|2160.7|2160.9|2160.6|2161.2|2160.9|2160.7|2160.4|35
1617031240000|2021-03-29 15:20:40|2160.1|2159.8|2160.6|2160.3|2160.8|2160.5|2159.9|2159.6|357
1617031250000|2021-03-29 15:20:50|2160.5|2160.2|2160.5|2160.2|2160.7|2160.4|2159.9|2159.6|51
1617031260000|2021-03-29 15:21:00|2160.7|2160.4|2163.1|2162.8|2163.1|2162.8|2160.5|2160.2|120
1617031270000|2021-03-29 15:21:10|2162.9|2162.6|2161.8|2161.5|2163.2|2162.9|2161.7|2161.4|85
1617031280000|2021-03-29 15:21:20|2161.5|2161.2|2161.5|2161.2|2161.8|2161.5|2161.2|2160.9|37
1617031290000|2021-03-29 15:21:30|2161.6|2161.3|2162|2161.7|2162|2161.7|2161.1|2160.8|30
1617031300000|2021-03-29 15:21:40|2161.9|2161.6|2162|2161.7|2162.2|2161.9|2161.6|2161.3|29
1617031310000|2021-03-29 15:21:50|2161.9|2161.6|2163.1|2162.8|2163.1|2162.8|2161.8|2161.5|60
1617031320000|2021-03-29 15:22:00|2163.2|2162.9|2162.4|2162.1|2163.8|2163.5|2162.4|2162.1|243
1617031330000|2021-03-29 15:22:10|2163.4|2163.1|2163.7|2163.4|2163.8|2163.5|2163.3|2163|312
1617031340000|2021-03-29 15:22:20|2163.8|2163.5|2164.2|2163.9|2164.3|2164|2163.3|2163|113
1617031350000|2021-03-29 15:22:30|2164.6|2164.3|2164.4|2164.1|2164.9|2164.6|2164|2163.7|113
1617031360000|2021-03-29 15:22:40|2164.6|2164.3|2165|2164.7|2165|2164.7|2164.3|2164|205
1617031370000|2021-03-29 15:22:50|2165.1|2164.8|2164.8|2164.5|2165.2|2164.9|2164.8|2164.5|173
1617031380000|2021-03-29 15:23:00|2164.7|2164.4|2165.4|2165.1|2165.7|2165.4|2164.7|2164.4|670
1617031390000|2021-03-29 15:23:10|2165.9|2165.6|2165.2|2164.9|2166.3|2166|2164.9|2164.6|189
1617031400000|2021-03-29 15:23:20|2165.3|2165|2165.3|2165|2165.8|2165.5|2165|2164.7|205
1617031410000|2021-03-29 15:23:30|2165.4|2165.1|2165.7|2165.4|2166|2165.7|2165.3|2165|83
1617031420000|2021-03-29 15:23:40|2165.8|2165.5|2165.2|2164.9|2166.2|2165.9|2165.1|2164.8|114
1617031430000|2021-03-29 15:23:50|2165.3|2165|2164.3|2164|2165.3|2165|2164.1|2163.8|181
1617031440000|2021-03-29 15:24:00|2164.2|2163.9|2163.4|2163.1|2164.2|2163.9|2163.1|2162.8|201
1617031450000|2021-03-29 15:24:10|2163.3|2163|2163.8|2163.5|2164|2163.7|2163|2162.7|242
1617031460000|2021-03-29 15:24:20|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.1|2162.8|103
1617031470000|2021-03-29 15:24:30|2163.9|2163.6|2163.7|2163.4|2164.2|2163.9|2163.6|2163.3|103
1617031480000|2021-03-29 15:24:40|2163.8|2163.5|2163.8|2163.5|2164.2|2163.9|2163.8|2163.5|32
1617031490000|2021-03-29 15:24:50|2163.9|2163.6|2163.8|2163.5|2164.3|2164|2163.8|2163.5|39
1617031500000|2021-03-29 15:25:00|2163.6|2163.3|2164.8|2164.5|2164.9|2164.6|2163.6|2163.3|115
1617031510000|2021-03-29 15:25:10|2165|2164.7|2165.7|2165.4|2166.3|2166|2165|2164.7|99
1617031520000|2021-03-29 15:25:20|2166|2165.7|2165.5|2165.2|2166|2165.7|2165.3|2165|53
1617031530000|2021-03-29 15:25:30|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165|2164.7|28
1617031540000|2021-03-29 15:25:40|2165.4|2165.1|2164.6|2164.3|2165.5|2165.2|2164.1|2163.8|83
1617031550000|2021-03-29 15:25:50|2164.4|2164.1|2164.3|2164|2164.6|2164.3|2164|2163.7|140
1617031560000|2021-03-29 15:26:00|2164.6|2164.3|2164.7|2164.4|2164.8|2164.5|2164.2|2163.9|141
1617031570000|2021-03-29 15:26:10|2164.4|2164.1|2164.1|2163.8|2164.9|2164.6|2163.8|2163.5|100
1617031580000|2021-03-29 15:26:20|2164.2|2163.9|2164.3|2164|2164.8|2164.5|2164.2|2163.9|41
1617031590000|2021-03-29 15:26:30|2164.2|2163.9|2164.3|2164|2164.4|2164.1|2163.8|2163.5|47
1617031600000|2021-03-29 15:26:40|2164.2|2163.9|2164.4|2164.1|2164.6|2164.3|2164.1|2163.8|45
1617031610000|2021-03-29 15:26:50|2164.1|2163.8|2164.1|2163.8|2164.4|2164.1|2163.7|2163.4|78
1617031620000|2021-03-29 15:27:00|2164|2163.7|2163.3|2163|2164|2163.7|2163.2|2162.9|100
1617031630000|2021-03-29 15:27:10|2163.4|2163.1|2162.3|2162|2163.5|2163.2|2161.9|2161.6|818
1617031640000|2021-03-29 15:27:20|2162|2161.7|2163|2162.7|2163|2162.7|2161.5|2161.2|103
1617031650000|2021-03-29 15:27:30|2162.9|2162.6|2163.9|2163.6|2163.9|2163.6|2162.9|2162.6|70
1617031660000|2021-03-29 15:27:40|2164.1|2163.8|2163.8|2163.5|2164.3|2164|2163.2|2162.9|55
1617031670000|2021-03-29 15:27:50|2164|2163.7|2163.9|2163.6|2164.1|2163.8|2163.5|2163.2|30
1617031680000|2021-03-29 15:28:00|2163.8|2163.5|2164.3|2164|2164.3|2164|2163.8|2163.5|45
1617031690000|2021-03-29 15:28:10|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164|2163.7|29
1617031700000|2021-03-29 15:28:20|2164.7|2164.4|2165.9|2165.6|2165.9|2165.6|2164.7|2164.4|74
1617031710000|2021-03-29 15:28:30|2166|2165.7|2165.6|2165.3|2166.7|2166.4|2165.6|2165.3|100
1617031720000|2021-03-29 15:28:40|2165.5|2165.2|2165.8|2165.5|2165.8|2165.5|2165.4|2165.1|30
1617031730000|2021-03-29 15:28:50|2165.4|2165.1|2165|2164.7|2165.4|2165.1|2164.9|2164.6|54
1617031740000|2021-03-29 15:29:00|2165.2|2164.9|2165.8|2165.5|2166|2165.7|2165.2|2164.9|51
1617031750000|2021-03-29 15:29:10|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2165.6|2165.3|38
1617031760000|2021-03-29 15:29:20|2166.2|2165.9|2167.2|2166.9|2167.2|2166.9|2166.2|2165.9|113
1617031770000|2021-03-29 15:29:30|2166.8|2166.5|2167.2|2166.9|2167.4|2167.1|2166.8|2166.5|84
1617031780000|2021-03-29 15:29:40|2167|2166.7|2166.3|2166|2167.3|2167|2166.2|2165.9|72
1617031790000|2021-03-29 15:29:50|2166.1|2165.8|2166.7|2166.4|2166.7|2166.4|2165.4|2165.1|116
1617031800000|2021-03-29 15:30:00|2166.8|2166.5|2167.1|2166.8|2167.5|2167.2|2166.5|2166.2|162
1617031810000|2021-03-29 15:30:10|2167|2166.7|2166.9|2166.6|2167.3|2167|2166.7|2166.4|80
1617031820000|2021-03-29 15:30:20|2166.7|2166.4|2166.7|2166.4|2167.4|2167.1|2166.7|2166.4|115
1617031830000|2021-03-29 15:30:30|2166.8|2166.5|2166.1|2165.8|2166.8|2166.5|2165.8|2165.5|188
1617031840000|2021-03-29 15:30:40|2166.2|2165.9|2166.1|2165.8|2166.5|2166.2|2165.9|2165.6|161
1617031850000|2021-03-29 15:30:50|2165.9|2165.6|2166|2165.7|2166.3|2166|2165.8|2165.5|62
1617031860000|2021-03-29 15:31:00|2166.5|2166.2|2165.2|2164.9|2166.5|2166.2|2164.5|2164.2|121
1617031870000|2021-03-29 15:31:10|2165.1|2164.8|2165.8|2165.5|2165.8|2165.5|2165.1|2164.8|87
1617031880000|2021-03-29 15:31:20|2165.9|2165.6|2166.3|2166|2166.3|2166|2165.8|2165.5|48
1617031890000|2021-03-29 15:31:30|2166.1|2165.8|2166.4|2166.1|2166.6|2166.3|2165.9|2165.6|64
1617031900000|2021-03-29 15:31:40|2166.3|2166|2166.8|2166.5|2166.8|2166.5|2166.3|2166|26
1617031910000|2021-03-29 15:31:50|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.4|2166.1|35
1617031920000|2021-03-29 15:32:00|2167|2166.7|2168.1|2167.8|2168.5|2168.2|2167|2166.7|204
1617031930000|2021-03-29 15:32:10|2168.2|2167.9|2168.8|2168.5|2168.9|2168.6|2167.9|2167.6|165
1617031940000|2021-03-29 15:32:20|2169|2168.7|2168.4|2168.1|2169|2168.7|2168.3|2168|42
1617031950000|2021-03-29 15:32:30|2168.6|2168.3|2169.1|2168.8|2169.2|2168.9|2168.5|2168.2|113
1617031960000|2021-03-29 15:32:40|2169.2|2168.9|2170.1|2169.8|2170.2|2169.9|2169|2168.7|149
1617031970000|2021-03-29 15:32:50|2169.9|2169.6|2171|2170.7|2171.2|2170.9|2169.9|2169.6|153
1617031980000|2021-03-29 15:33:00|2171.1|2170.8|2172.2|2171.9|2172.2|2171.9|2171.1|2170.8|211
1617031990000|2021-03-29 15:33:10|2172.5|2172.2|2173|2172.7|2173.3|2173|2172.2|2171.9|171
1617032000000|2021-03-29 15:33:20|2173.1|2172.8|2172.9|2172.6|2173.1|2172.8|2172.7|2172.4|137
1617032010000|2021-03-29 15:33:30|2172.7|2172.4|2172.6|2172.3|2172.8|2172.5|2172.2|2171.9|101
1617032020000|2021-03-29 15:33:40|2172.5|2172.2|2172.2|2171.9|2172.6|2172.3|2171.7|2171.4|138
1617032030000|2021-03-29 15:33:50|2172.4|2172.1|2172.7|2172.4|2172.8|2172.5|2172.4|2172.1|45
1617032040000|2021-03-29 15:34:00|2172.9|2172.6|2173|2172.7|2173.6|2173.3|2172.7|2172.4|123
1617032050000|2021-03-29 15:34:10|2173.2|2172.9|2173.9|2173.6|2173.9|2173.6|2172.8|2172.5|113
1617032060000|2021-03-29 15:34:20|2174.2|2173.9|2175|2174.7|2175.6|2175.3|2174.1|2173.8|236
1617032070000|2021-03-29 15:34:30|2174.9|2174.6|2174.6|2174.3|2175|2174.7|2174.1|2173.8|158
1617032080000|2021-03-29 15:34:40|2174.7|2174.4|2175.1|2174.8|2175.4|2175.1|2174.5|2174.2|70
1617032090000|2021-03-29 15:34:50|2174.8|2174.5|2174.6|2174.3|2175.4|2175.1|2174.6|2174.3|80
1617032100000|2021-03-29 15:35:00|2174.7|2174.4|2174.8|2174.5|2175.4|2175.1|2174.5|2174.2|115
1617032110000|2021-03-29 15:35:10|2174.7|2174.4|2174.3|2174|2174.9|2174.6|2173.9|2173.6|110
1617032120000|2021-03-29 15:35:20|2174.1|2173.8|2173|2172.7|2174.2|2173.9|2173|2172.7|98
1617032130000|2021-03-29 15:35:30|2173.2|2172.9|2174|2173.7|2174.2|2173.9|2173|2172.7|64
1617032140000|2021-03-29 15:35:40|2174.1|2173.8|2174.5|2174.2|2174.6|2174.3|2173.8|2173.5|100
1617032150000|2021-03-29 15:35:50|2174.7|2174.4|2174.5|2174.2|2174.8|2174.5|2174.5|2174.2|36
1617032160000|2021-03-29 15:36:00|2174.2|2173.9|2175.7|2175.4|2175.7|2175.4|2174.2|2173.9|140
1617032170000|2021-03-29 15:36:10|2175.6|2175.3|2176.4|2176.1|2176.5|2176.2|2175.6|2175.3|143
1617032180000|2021-03-29 15:36:20|2176.3|2176|2176.4|2176.1|2176.5|2176.2|2176.1|2175.8|53
1617032190000|2021-03-29 15:36:30|2176.6|2176.3|2176.6|2176.3|2176.9|2176.6|2176.3|2176|82
1617032200000|2021-03-29 15:36:40|2176.3|2176|2174.9|2174.6|2176.5|2176.2|2174.9|2174.6|137
1617032210000|2021-03-29 15:36:50|2174.5|2174.2|2172.6|2172.3|2174.5|2174.2|2172.6|2172.3|101
1617032220000|2021-03-29 15:37:00|2172.5|2172.2|2172.2|2171.9|2172.6|2172.3|2172|2171.7|120
1617032230000|2021-03-29 15:37:10|2172.1|2171.8|2172.8|2172.5|2172.9|2172.6|2171.9|2171.6|111
1617032240000|2021-03-29 15:37:20|2172.6|2172.3|2173.9|2173.6|2174.1|2173.8|2172.5|2172.2|77
1617032250000|2021-03-29 15:37:30|2173.8|2173.5|2172.8|2172.5|2174|2173.7|2172.8|2172.5|67
1617032260000|2021-03-29 15:37:40|2172.5|2172.2|2172.1|2171.8|2172.5|2172.2|2171.9|2171.6|44
1617032270000|2021-03-29 15:37:50|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172.2|2171.9|56
1617032280000|2021-03-29 15:38:00|2172.3|2172|2172.8|2172.5|2172.9|2172.6|2171.7|2171.4|96
1617032290000|2021-03-29 15:38:10|2172.5|2172.2|2173|2172.7|2173.3|2173|2172.5|2172.2|44
1617032300000|2021-03-29 15:38:20|2172.9|2172.6|2172.4|2172.1|2172.9|2172.6|2172.3|2172|38
1617032310000|2021-03-29 15:38:30|2172.3|2172|2172.7|2172.4|2173.3|2173|2172.3|2172|34
1617032320000|2021-03-29 15:38:40|2172.6|2172.3|2173.2|2172.9|2173.3|2173|2172.6|2172.3|27
1617032330000|2021-03-29 15:38:50|2172.8|2172.5|2172.8|2172.5|2173|2172.7|2172.5|2172.2|16
1617032340000|2021-03-29 15:39:00|2172.9|2172.6|2172.3|2172|2172.9|2172.6|2172.3|2172|27
1617032350000|2021-03-29 15:39:10|2172.5|2172.2|2172.3|2172|2172.9|2172.6|2172.3|2172|20
1617032360000|2021-03-29 15:39:20|2172.6|2172.3|2172.8|2172.5|2172.8|2172.5|2172.3|2172|23
1617032370000|2021-03-29 15:39:30|2172.5|2172.2|2172.4|2172.1|2172.6|2172.3|2172.3|2172|43
1617032380000|2021-03-29 15:39:40|2172.1|2171.8|2171.6|2171.3|2172.2|2171.9|2171.6|2171.3|52
1617032390000|2021-03-29 15:39:50|2171.2|2170.9|2171|2170.7|2171.5|2171.2|2171|2170.7|77
1617032400000|2021-03-29 15:40:00|2170.6|2170.3|2171.7|2171.4|2171.9|2171.6|2170.6|2170.3|84
1617032410000|2021-03-29 15:40:10|2171.8|2171.5|2171.5|2171.2|2172.1|2171.8|2171.5|2171.2|53
1617032420000|2021-03-29 15:40:20|2171.9|2171.6|2170.7|2170.4|2172.1|2171.8|2170.7|2170.4|29
1617032430000|2021-03-29 15:40:30|2170.6|2170.3|2170.2|2169.9|2170.6|2170.3|2169.6|2169.3|54
1617032440000|2021-03-29 15:40:40|2170.4|2170.1|2171.4|2171.1|2171.4|2171.1|2170.4|2170.1|44
1617032450000|2021-03-29 15:40:50|2171.3|2171|2171.9|2171.6|2172.5|2172.2|2171.3|2171|42
1617032460000|2021-03-29 15:41:00|2171.8|2171.5|2172|2171.7|2172.1|2171.8|2171.3|2171|37
1617032470000|2021-03-29 15:41:10|2172.2|2171.9|2171.3|2171|2172.3|2172|2171|2170.7|33
1617032480000|2021-03-29 15:41:20|2171.6|2171.3|2171.7|2171.4|2171.9|2171.6|2171.5|2171.2|17
1617032490000|2021-03-29 15:41:30|2171.9|2171.6|2171.9|2171.6|2172.1|2171.8|2171.7|2171.4|14
1617032500000|2021-03-29 15:41:40|2172.3|2172|2172.3|2172|2173.1|2172.8|2171.8|2171.5|53
1617032510000|2021-03-29 15:41:50|2172.5|2172.2|2172|2171.7|2172.5|2172.2|2171.7|2171.4|25
1617032520000|2021-03-29 15:42:00|2171.7|2171.4|2171.7|2171.4|2172|2171.7|2171.5|2171.2|16
1617032530000|2021-03-29 15:42:10|2171.9|2171.6|2172|2171.7|2172.6|2172.3|2171.8|2171.5|24
1617032540000|2021-03-29 15:42:20|2171.9|2171.6|2172.9|2172.6|2173.1|2172.8|2171.7|2171.4|25
1617032550000|2021-03-29 15:42:30|2173|2172.7|2173.3|2173|2173.3|2173|2173|2172.7|27
1617032560000|2021-03-29 15:42:40|2173.4|2173.1|2172.6|2172.3|2173.8|2173.5|2172.6|2172.3|59
1617032570000|2021-03-29 15:42:50|2172.5|2172.2|2172.3|2172|2172.5|2172.2|2171.8|2171.5|22
1617032580000|2021-03-29 15:43:00|2172.4|2172.1|2172.8|2172.5|2172.8|2172.5|2172.4|2172.1|25
1617032590000|2021-03-29 15:43:10|2172.7|2172.4|2172.1|2171.8|2172.7|2172.4|2172.1|2171.8|18
1617032600000|2021-03-29 15:43:20|2172|2171.7|2173.3|2173|2173.5|2173.2|2172|2171.7|56
1617032610000|2021-03-29 15:43:30|2173.4|2173.1|2174|2173.7|2174.5|2174.2|2173.4|2173.1|60
1617032620000|2021-03-29 15:43:40|2173.9|2173.6|2174|2173.7|2174.2|2173.9|2173.7|2173.4|23
1617032630000|2021-03-29 15:43:50|2173.9|2173.6|2174.4|2174.1|2174.4|2174.1|2173.8|2173.5|26
1617032640000|2021-03-29 15:44:00|2174.8|2174.5|2174.5|2174.2|2175.1|2174.8|2174.5|2174.2|71
1617032650000|2021-03-29 15:44:10|2174.6|2174.3|2174|2173.7|2174.6|2174.3|2173.7|2173.4|55
1617032660000|2021-03-29 15:44:20|2173.9|2173.6|2174.7|2174.4|2174.7|2174.4|2173.8|2173.5|16
1617032670000|2021-03-29 15:44:30|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2173.8|2173.5|43
1617032680000|2021-03-29 15:44:40|2174.5|2174.2|2174.3|2174|2175|2174.7|2174.3|2174|41
1617032690000|2021-03-29 15:44:50|2174.2|2173.9|2173.7|2173.4|2174.2|2173.9|2173.3|2173|178
1617032700000|2021-03-29 15:45:00|2172.8|2172.5|2172|2171.7|2173.1|2172.8|2172|2171.7|183
1617032710000|2021-03-29 15:45:10|2172.1|2171.8|2171.9|2171.6|2172.2|2171.9|2171.6|2171.3|85
1617032720000|2021-03-29 15:45:20|2172.1|2171.8|2171.7|2171.4|2172.1|2171.8|2171.3|2171|78
1617032730000|2021-03-29 15:45:30|2171.8|2171.5|2171.9|2171.6|2172.1|2171.8|2171.3|2171|59
1617032740000|2021-03-29 15:45:40|2172|2171.7|2171.9|2171.6|2172.7|2172.4|2171.6|2171.3|98
1617032750000|2021-03-29 15:45:50|2172.1|2171.8|2171.9|2171.6|2172.5|2172.2|2171.9|2171.6|17
1617032760000|2021-03-29 15:46:00|2171.8|2171.5|2171.9|2171.6|2172.3|2172|2171.6|2171.3|34
1617032770000|2021-03-29 15:46:10|2172.1|2171.8|2172.4|2172.1|2172.8|2172.5|2172.1|2171.8|16
1617032780000|2021-03-29 15:46:20|2172.3|2172|2172.1|2171.8|2172.4|2172.1|2171.8|2171.5|15
1617032790000|2021-03-29 15:46:30|2172.2|2171.9|2171.6|2171.3|2172.7|2172.4|2171.6|2171.3|53
1617032800000|2021-03-29 15:46:40|2171.4|2171.1|2170.3|2170|2171.4|2171.1|2170.1|2169.8|150
1617032810000|2021-03-29 15:46:50|2170.5|2170.2|2169.6|2169.3|2170.5|2170.2|2169.6|2169.3|117
1617032820000|2021-03-29 15:47:00|2169.8|2169.5|2169.9|2169.6|2170.1|2169.8|2169.4|2169.1|27
1617032830000|2021-03-29 15:47:10|2169.8|2169.5|2170.4|2170.1|2171.1|2170.8|2169.8|2169.5|97
1617032840000|2021-03-29 15:47:20|2170.6|2170.3|2170.5|2170.2|2170.7|2170.4|2170|2169.7|39
1617032850000|2021-03-29 15:47:30|2170.6|2170.3|2170.5|2170.2|2170.9|2170.6|2170.2|2169.9|16
1617032860000|2021-03-29 15:47:40|2170.6|2170.3|2170.3|2170|2171|2170.7|2170.3|2170|17
1617032870000|2021-03-29 15:47:50|2170.2|2169.9|2170.1|2169.8|2170.4|2170.1|2170.1|2169.8|17
1617032880000|2021-03-29 15:48:00|2170|2169.7|2171.2|2170.9|2171.2|2170.9|2169.8|2169.5|59
1617032890000|2021-03-29 15:48:10|2171.1|2170.8|2171.2|2170.9|2171.7|2171.4|2171.1|2170.8|26
1617032900000|2021-03-29 15:48:20|2171|2170.7|2169.9|2169.6|2171.2|2170.9|2169.8|2169.5|36
1617032910000|2021-03-29 15:48:30|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.5|2169.2|50
1617032920000|2021-03-29 15:48:40|2169.9|2169.6|2169.2|2168.9|2169.9|2169.6|2169.1|2168.8|28
1617032930000|2021-03-29 15:48:50|2169.1|2168.8|2169.1|2168.8|2169.2|2168.9|2168.6|2168.3|64
1617032940000|2021-03-29 15:49:00|2168.7|2168.4|2169|2168.7|2169.5|2169.2|2168.5|2168.2|28
1617032950000|2021-03-29 15:49:10|2169.1|2168.8|2168.6|2168.3|2169.3|2169|2168.6|2168.3|176
1617032960000|2021-03-29 15:49:20|2168.5|2168.2|2168.6|2168.3|2169.2|2168.9|2168.5|2168.2|47
1617032970000|2021-03-29 15:49:30|2168.7|2168.4|2168.6|2168.3|2169|2168.7|2168.1|2167.8|43
1617032980000|2021-03-29 15:49:40|2168.2|2167.9|2167.6|2167.3|2168.2|2167.9|2167.5|2167.2|38
1617032990000|2021-03-29 15:49:50|2167.3|2167|2166.9|2166.6|2167.4|2167.1|2166.9|2166.6|59
1617033000000|2021-03-29 15:50:00|2166.8|2166.5|2165.7|2165.4|2167|2166.7|2165.7|2165.4|201
1617033010000|2021-03-29 15:50:10|2165.8|2165.5|2164.3|2164|2165.8|2165.5|2164|2163.7|202
1617033020000|2021-03-29 15:50:20|2164.4|2164.1|2164.8|2164.5|2165.2|2164.9|2164.4|2164.1|234
1617033030000|2021-03-29 15:50:30|2164.9|2164.6|2166.3|2166|2166.5|2166.2|2164.8|2164.5|114
1617033040000|2021-03-29 15:50:40|2166.6|2166.3|2167.3|2167|2167.3|2167|2166.3|2166|32
1617033050000|2021-03-29 15:50:50|2167.2|2166.9|2167.6|2167.3|2167.6|2167.3|2167.2|2166.9|52
1617033060000|2021-03-29 15:51:00|2167.7|2167.4|2170.2|2169.9|2170.3|2170|2167.7|2167.4|141
1617033070000|2021-03-29 15:51:10|2170|2169.7|2171.1|2170.8|2171.1|2170.8|2170|2169.7|54
1617033080000|2021-03-29 15:51:20|2171.2|2170.9|2171.7|2171.4|2171.8|2171.5|2170.9|2170.6|56
1617033090000|2021-03-29 15:51:30|2171.6|2171.3|2171.7|2171.4|2172.1|2171.8|2171.2|2170.9|67
1617033100000|2021-03-29 15:51:40|2171.4|2171.1|2172.5|2172.2|2172.5|2172.2|2171.1|2170.8|64
1617033110000|2021-03-29 15:51:50|2172.6|2172.3|2171.7|2171.4|2172.7|2172.4|2171.5|2171.2|59
1617033120000|2021-03-29 15:52:00|2171.8|2171.5|2172.7|2172.4|2172.9|2172.6|2171.8|2171.5|67
1617033130000|2021-03-29 15:52:10|2172.8|2172.5|2171.6|2171.3|2172.8|2172.5|2171.2|2170.9|85
1617033140000|2021-03-29 15:52:20|2171.7|2171.4|2171.7|2171.4|2172.2|2171.9|2171.2|2170.9|42
1617033150000|2021-03-29 15:52:30|2171.5|2171.2|2171.7|2171.4|2172|2171.7|2171.5|2171.2|44
1617033160000|2021-03-29 15:52:40|2171.8|2171.5|2172.1|2171.8|2172.7|2172.4|2171.8|2171.5|53
1617033170000|2021-03-29 15:52:50|2172.5|2172.2|2173|2172.7|2173|2172.7|2172.4|2172.1|22
1617033180000|2021-03-29 15:53:00|2172.9|2172.6|2173|2172.7|2173.3|2173|2172.9|2172.6|24
1617033190000|2021-03-29 15:53:10|2172.7|2172.4|2172.7|2172.4|2173|2172.7|2171.7|2171.4|197
1617033200000|2021-03-29 15:53:20|2172.8|2172.5|2173.8|2173.5|2173.9|2173.6|2172.7|2172.4|71
1617033210000|2021-03-29 15:53:30|2173.7|2173.4|2173.9|2173.6|2174.4|2174.1|2173.7|2173.4|39
1617033220000|2021-03-29 15:53:40|2174.2|2173.9|2175.2|2174.9|2175.2|2174.9|2174.2|2173.9|43
1617033230000|2021-03-29 15:53:50|2175.3|2175|2175.3|2175|2175.6|2175.3|2175.2|2174.9|86
1617033240000|2021-03-29 15:54:00|2175.5|2175.2|2176.4|2176.1|2176.5|2176.2|2175.5|2175.2|252
1617033250000|2021-03-29 15:54:10|2176.6|2176.3|2176.8|2176.5|2177.1|2176.8|2176.5|2176.2|157
1617033260000|2021-03-29 15:54:20|2176.6|2176.3|2176.7|2176.4|2177|2176.7|2176.4|2176.1|45
1617033270000|2021-03-29 15:54:30|2176.9|2176.6|2177.2|2176.9|2177.8|2177.5|2176.8|2176.5|110
1617033280000|2021-03-29 15:54:40|2177.4|2177.1|2177.2|2176.9|2177.4|2177.1|2176.9|2176.6|30
1617033290000|2021-03-29 15:54:50|2177.1|2176.8|2177.1|2176.8|2177.6|2177.3|2176.7|2176.4|108
1617033300000|2021-03-29 15:55:00|2177.2|2176.9|2176.1|2175.8|2177.7|2177.4|2176.1|2175.8|120
1617033310000|2021-03-29 15:55:10|2175.9|2175.6|2176.9|2176.6|2177.1|2176.8|2175.7|2175.4|41
1617033320000|2021-03-29 15:55:20|2176.7|2176.4|2176.9|2176.6|2177.1|2176.8|2176.3|2176|22
1617033330000|2021-03-29 15:55:30|2176.8|2176.5|2176.1|2175.8|2176.9|2176.6|2176.1|2175.8|37
1617033340000|2021-03-29 15:55:40|2176.2|2175.9|2176|2175.7|2176.6|2176.3|2176|2175.7|33
1617033350000|2021-03-29 15:55:50|2176.2|2175.9|2176.4|2176.1|2176.7|2176.4|2176.2|2175.9|22
1617033360000|2021-03-29 15:56:00|2176.5|2176.2|2177.9|2177.6|2178|2177.7|2176|2175.7|168
1617033370000|2021-03-29 15:56:10|2178|2177.7|2178.2|2177.9|2178.4|2178.1|2178|2177.7|100
1617033380000|2021-03-29 15:56:20|2178.3|2178|2177.9|2177.6|2178.3|2178|2177.9|2177.6|23
1617033390000|2021-03-29 15:56:30|2178.1|2177.8|2178.3|2178|2178.3|2178|2177.8|2177.5|13
1617033400000|2021-03-29 15:56:40|2178.2|2177.9|2178.3|2178|2178.4|2178.1|2178.1|2177.8|20
1617033410000|2021-03-29 15:56:50|2178.4|2178.1|2178.3|2178|2178.5|2178.2|2178.1|2177.8|29
1617033420000|2021-03-29 15:57:00|2178.2|2177.9|2178.1|2177.8|2178.3|2178|2177.8|2177.5|102
1617033430000|2021-03-29 15:57:10|2178.2|2177.9|2178.6|2178.3|2178.7|2178.4|2177.8|2177.5|69
1617033440000|2021-03-29 15:57:20|2178.5|2178.2|2177.3|2177|2178.5|2178.2|2177.2|2176.9|68
1617033450000|2021-03-29 15:57:30|2177.5|2177.2|2177.6|2177.3|2177.7|2177.4|2177.4|2177.1|14
1617033460000|2021-03-29 15:57:40|2177|2176.7|2177|2176.7|2177.4|2177.1|2177|2176.7|26
1617033470000|2021-03-29 15:57:50|2177.2|2176.9|2178.5|2178.2|2178.5|2178.2|2177.1|2176.8|65
1617033480000|2021-03-29 15:58:00|2178.2|2177.9|2177.6|2177.3|2178.3|2178|2177.6|2177.3|40
1617033490000|2021-03-29 15:58:10|2177.7|2177.4|2177.6|2177.3|2178|2177.7|2177.6|2177.3|31
1617033500000|2021-03-29 15:58:20|2177.5|2177.2|2177.8|2177.5|2177.9|2177.6|2177.5|2177.2|78
1617033510000|2021-03-29 15:58:30|2177.9|2177.6|2177.6|2177.3|2178|2177.7|2177.6|2177.3|21
1617033520000|2021-03-29 15:58:40|2177.5|2177.2|2177|2176.7|2177.5|2177.2|2176.9|2176.6|66
1617033530000|2021-03-29 15:58:50|2177.1|2176.8|2176.9|2176.6|2177.4|2177.1|2176.9|2176.6|50
1617033540000|2021-03-29 15:59:00|2177.1|2176.8|2176|2175.7|2177.1|2176.8|2175.7|2175.4|97
1617033550000|2021-03-29 15:59:10|2176.2|2175.9|2175|2174.7|2176.5|2176.2|2174.8|2174.5|47
1617033560000|2021-03-29 15:59:20|2174.9|2174.6|2175.4|2175.1|2175.4|2175.1|2174.7|2174.4|52
1617033570000|2021-03-29 15:59:30|2175.5|2175.2|2175.7|2175.4|2175.9|2175.6|2175.3|2175|41
1617033580000|2021-03-29 15:59:40|2175.8|2175.5|2175.3|2175|2175.8|2175.5|2175.1|2174.8|11
1617033590000|2021-03-29 15:59:50|2175.4|2175.1|2175.3|2175|2175.9|2175.6|2175.3|2175|21
1617033600000|2021-03-29 16:00:00|2175.2|2174.9|2175.5|2175.2|2175.8|2175.5|2174.7|2174.4|46
1617033610000|2021-03-29 16:00:10|2175.4|2175.1|2175.5|2175.2|2175.7|2175.4|2175.2|2174.9|39
1617033620000|2021-03-29 16:00:20|2175.4|2175.1|2176.2|2175.9|2176.2|2175.9|2175.1|2174.8|52
1617033630000|2021-03-29 16:00:30|2176.4|2176.1|2176.7|2176.4|2176.9|2176.6|2176.1|2175.8|33
1617033640000|2021-03-29 16:00:40|2176.8|2176.5|2177.3|2177|2177.3|2177|2176.8|2176.5|48
1617033650000|2021-03-29 16:00:50|2177.2|2176.9|2177.4|2177.1|2177.4|2177.1|2177|2176.7|16
1617033660000|2021-03-29 16:01:00|2177.1|2176.8|2177.3|2177|2177.3|2177|2176.8|2176.5|33
1617033670000|2021-03-29 16:01:10|2177|2176.7|2177.2|2176.9|2177.2|2176.9|2176.9|2176.6|12
1617033680000|2021-03-29 16:01:20|2177.3|2177|2177.3|2177|2177.4|2177.1|2177.3|2177|9
1617033690000|2021-03-29 16:01:30|2177.5|2177.2|2176.8|2176.5|2177.5|2177.2|2176.8|2176.5|40
1617033700000|2021-03-29 16:01:40|2176.9|2176.6|2177|2176.7|2177.3|2177|2176.9|2176.6|19
1617033710000|2021-03-29 16:01:50|2176.9|2176.6|2176.8|2176.5|2177|2176.7|2176.6|2176.3|15
1617033720000|2021-03-29 16:02:00|2176.9|2176.6|2176.3|2176|2177.3|2177|2176.3|2176|85
1617033730000|2021-03-29 16:02:10|2176.2|2175.9|2176.1|2175.8|2176.8|2176.5|2176|2175.7|24
1617033740000|2021-03-29 16:02:20|2176.3|2176|2176.6|2176.3|2176.6|2176.3|2176|2175.7|19
1617033750000|2021-03-29 16:02:30|2176.5|2176.2|2176.3|2176|2176.6|2176.3|2176|2175.7|45
1617033760000|2021-03-29 16:02:40|2176.4|2176.1|2176.3|2176|2176.4|2176.1|2175.7|2175.4|37
1617033770000|2021-03-29 16:02:50|2176.4|2176.1|2175.4|2175.1|2176.5|2176.2|2175.4|2175.1|19
1617033780000|2021-03-29 16:03:00|2175.3|2175|2175.2|2174.9|2175.3|2175|2174.7|2174.4|55
1617033790000|2021-03-29 16:03:10|2175.3|2175|2174.9|2174.6|2175.4|2175.1|2174.8|2174.5|32
1617033800000|2021-03-29 16:03:20|2175|2174.7|2174.8|2174.5|2175|2174.7|2174.6|2174.3|23
1617033810000|2021-03-29 16:03:30|2174.5|2174.2|2174.3|2174|2174.8|2174.5|2174.3|2174|35
1617033820000|2021-03-29 16:03:40|2174.1|2173.8|2174.6|2174.3|2174.6|2174.3|2174.1|2173.8|44
1617033830000|2021-03-29 16:03:50|2174.7|2174.4|2174.5|2174.2|2174.8|2174.5|2174.3|2174|181
1617033840000|2021-03-29 16:04:00|2174.8|2174.5|2174.1|2173.8|2175.1|2174.8|2174.1|2173.8|47
1617033850000|2021-03-29 16:04:10|2174.2|2173.9|2174.2|2173.9|2174.5|2174.2|2174.2|2173.9|16
1617033860000|2021-03-29 16:04:20|2174|2173.7|2173|2172.7|2174|2173.7|2172.7|2172.4|164
1617033870000|2021-03-29 16:04:30|2172.9|2172.6|2172.5|2172.2|2173|2172.7|2172.4|2172.1|91
1617033880000|2021-03-29 16:04:40|2172.3|2172|2172|2171.7|2172.4|2172.1|2172|2171.7|51
1617033890000|2021-03-29 16:04:50|2171.9|2171.6|2171.4|2171.1|2172|2171.7|2171.4|2171.1|85
1617033900000|2021-03-29 16:05:00|2171.5|2171.2|2170.3|2170|2171.5|2171.2|2170.1|2169.8|215
1617033910000|2021-03-29 16:05:10|2170.4|2170.1|2170.6|2170.3|2170.8|2170.5|2169.7|2169.4|110
1617033920000|2021-03-29 16:05:20|2170.8|2170.5|2171.8|2171.5|2171.8|2171.5|2170.5|2170.2|81
1617033930000|2021-03-29 16:05:30|2171.1|2170.8|2171.1|2170.8|2171.5|2171.2|2171.1|2170.8|18
1617033940000|2021-03-29 16:05:40|2171.3|2171|2170|2169.7|2171.3|2171|2169.9|2169.6|58
1617033950000|2021-03-29 16:05:50|2170.2|2169.9|2170.2|2169.9|2170.5|2170.2|2170.2|2169.9|16
1617033960000|2021-03-29 16:06:00|2169.6|2169.3|2168.6|2168.3|2169.8|2169.5|2168.6|2168.3|99
1617033970000|2021-03-29 16:06:10|2168.2|2167.9|2168.6|2168.3|2168.6|2168.3|2167.9|2167.6|117
1617033980000|2021-03-29 16:06:20|2168.5|2168.2|2166.9|2166.6|2168.5|2168.2|2166.8|2166.5|39
1617033990000|2021-03-29 16:06:30|2166.8|2166.5|2168|2167.7|2168.5|2168.2|2166.8|2166.5|77
1617034000000|2021-03-29 16:06:40|2167.9|2167.6|2168.3|2168|2168.4|2168.1|2167.8|2167.5|35
1617034010000|2021-03-29 16:06:50|2168.2|2167.9|2169.1|2168.8|2169.1|2168.8|2168.2|2167.9|59
1617034020000|2021-03-29 16:07:00|2169|2168.7|2169.8|2169.5|2169.8|2169.5|2168.7|2168.4|68
1617034030000|2021-03-29 16:07:10|2170|2169.7|2169.5|2169.2|2170.4|2170.1|2169.5|2169.2|32
1617034040000|2021-03-29 16:07:20|2169.7|2169.4|2169.6|2169.3|2170|2169.7|2169.6|2169.3|14
1617034050000|2021-03-29 16:07:30|2169.4|2169.1|2169|2168.7|2169.4|2169.1|2168.8|2168.5|22
1617034060000|2021-03-29 16:07:40|2168.8|2168.5|2168.8|2168.5|2168.9|2168.6|2168.3|2168|10
1617034070000|2021-03-29 16:07:50|2168.7|2168.4|2169|2168.7|2169|2168.7|2168.7|2168.4|20
1617034080000|2021-03-29 16:08:00|2168.5|2168.2|2168.7|2168.4|2169.1|2168.8|2168.5|2168.2|24
1617034090000|2021-03-29 16:08:10|2168.5|2168.2|2168.8|2168.5|2168.8|2168.5|2168.2|2167.9|36
1617034100000|2021-03-29 16:08:20|2168.1|2167.8|2168.6|2168.3|2168.8|2168.5|2168|2167.7|35
1617034110000|2021-03-29 16:08:30|2168.7|2168.4|2167.8|2167.5|2168.8|2168.5|2167.8|2167.5|32
1617034120000|2021-03-29 16:08:40|2167.9|2167.6|2167|2166.7|2167.9|2167.6|2167|2166.7|31
1617034130000|2021-03-29 16:08:50|2166.7|2166.4|2166.2|2165.9|2166.9|2166.6|2166.2|2165.9|46
1617034140000|2021-03-29 16:09:00|2165.7|2165.4|2165.8|2165.5|2166|2165.7|2165.6|2165.3|49
1617034150000|2021-03-29 16:09:10|2166|2165.7|2165.7|2165.4|2166.1|2165.8|2165.4|2165.1|156
1617034160000|2021-03-29 16:09:20|2165.9|2165.6|2165.6|2165.3|2165.9|2165.6|2165.1|2164.8|61
1617034170000|2021-03-29 16:09:30|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.3|2165|23
1617034180000|2021-03-29 16:09:40|2166|2165.7|2165.8|2165.5|2166|2165.7|2165.5|2165.2|26
1617034190000|2021-03-29 16:09:50|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.4|2165.1|18
1617034200000|2021-03-29 16:10:00|2165.8|2165.5|2166.7|2166.4|2166.9|2166.6|2165.8|2165.5|52
1617034210000|2021-03-29 16:10:10|2166.9|2166.6|2166.2|2165.9|2166.9|2166.6|2165.9|2165.6|27
1617034220000|2021-03-29 16:10:20|2166|2165.7|2165.4|2165.1|2166|2165.7|2164.7|2164.4|100
1617034230000|2021-03-29 16:10:30|2165.3|2165|2165.3|2165|2165.8|2165.5|2165.1|2164.8|31
1617034240000|2021-03-29 16:10:40|2165.4|2165.1|2165.7|2165.4|2165.7|2165.4|2165.3|2165|24
1617034250000|2021-03-29 16:10:50|2165.5|2165.2|2165.4|2165.1|2165.6|2165.3|2165.2|2164.9|11
1617034260000|2021-03-29 16:11:00|2165.3|2165|2164.9|2164.6|2165.3|2165|2164.6|2164.3|31
1617034270000|2021-03-29 16:11:10|2164.8|2164.5|2164.9|2164.6|2165.2|2164.9|2164.7|2164.4|80
1617034280000|2021-03-29 16:11:20|2165|2164.7|2164.5|2164.2|2165|2164.7|2164.3|2164|86
1617034290000|2021-03-29 16:11:30|2164.1|2163.8|2164.1|2163.8|2164.3|2164|2163.6|2163.3|76
1617034300000|2021-03-29 16:11:40|2163.9|2163.6|2162.9|2162.6|2164.1|2163.8|2162.5|2162.2|366
1617034310000|2021-03-29 16:11:50|2162.8|2162.5|2161.6|2161.3|2162.8|2162.5|2161.6|2161.3|145
1617034320000|2021-03-29 16:12:00|2161.5|2161.2|2161.7|2161.4|2161.9|2161.6|2161.5|2161.2|117
1617034330000|2021-03-29 16:12:10|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2160.9|2160.6|95
1617034340000|2021-03-29 16:12:20|2161.3|2161|2161.3|2161|2161.3|2161|2160.9|2160.6|18
1617034350000|2021-03-29 16:12:30|2161.1|2160.8|2161.4|2161.1|2161.5|2161.2|2161|2160.7|90
1617034360000|2021-03-29 16:12:40|2161.1|2160.8|2162.1|2161.8|2162.4|2162.1|2161.1|2160.8|157
1617034370000|2021-03-29 16:12:50|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.7|2161.4|92
1617034380000|2021-03-29 16:13:00|2161.8|2161.5|2162.6|2162.3|2162.6|2162.3|2161.7|2161.4|44
1617034390000|2021-03-29 16:13:10|2162.4|2162.1|2162.7|2162.4|2162.8|2162.5|2162.4|2162.1|39
1617034400000|2021-03-29 16:13:20|2162.6|2162.3|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|29
1617034410000|2021-03-29 16:13:30|2162.8|2162.5|2162.6|2162.3|2162.9|2162.6|2162.4|2162.1|29
1617034420000|2021-03-29 16:13:40|2162.7|2162.4|2164|2163.7|2164.2|2163.9|2162.7|2162.4|102
1617034430000|2021-03-29 16:13:50|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|35
1617034440000|2021-03-29 16:14:00|2163.6|2163.3|2163.8|2163.5|2164|2163.7|2163.4|2163.1|245
1617034450000|2021-03-29 16:14:10|2163.3|2163|2163.6|2163.3|2163.6|2163.3|2163.3|2163|20
1617034460000|2021-03-29 16:14:20|2163.7|2163.4|2163.5|2163.2|2163.7|2163.4|2163.5|2163.2|12
1617034470000|2021-03-29 16:14:30|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.4|2163.1|16
1617034480000|2021-03-29 16:14:40|2163.7|2163.4|2163.6|2163.3|2163.8|2163.5|2163.4|2163.1|23
1617034490000|2021-03-29 16:14:50|2163.7|2163.4|2162.7|2162.4|2163.7|2163.4|2162.7|2162.4|26
1617034500000|2021-03-29 16:15:00|2162.6|2162.3|2162.1|2161.8|2162.6|2162.3|2161.8|2161.5|66
1617034510000|2021-03-29 16:15:10|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2161.8|2161.5|13
1617034520000|2021-03-29 16:15:20|2162.3|2162|2162.2|2161.9|2162.5|2162.2|2162.1|2161.8|16
1617034530000|2021-03-29 16:15:30|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.2|2161.9|19
1617034540000|2021-03-29 16:15:40|2162.7|2162.4|2162.3|2162|2162.8|2162.5|2162.1|2161.8|17
1617034550000|2021-03-29 16:15:50|2162.4|2162.1|2162.4|2162.1|2162.8|2162.5|2162.4|2162.1|20
1617034560000|2021-03-29 16:16:00|2162.3|2162|2162.6|2162.3|2163.1|2162.8|2162.3|2162|41
1617034570000|2021-03-29 16:16:10|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.3|2162|12
1617034580000|2021-03-29 16:16:20|2162.6|2162.3|2162.5|2162.2|2162.8|2162.5|2162.5|2162.2|15
1617034590000|2021-03-29 16:16:30|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2161.9|2161.6|20
1617034600000|2021-03-29 16:16:40|2162|2161.7|2161.8|2161.5|2162.4|2162.1|2161.8|2161.5|33
1617034610000|2021-03-29 16:16:50|2161.5|2161.2|2161.3|2161|2161.8|2161.5|2161.1|2160.8|35
1617034620000|2021-03-29 16:17:00|2161.4|2161.1|2162.3|2162|2162.3|2162|2161.4|2161.1|105
1617034630000|2021-03-29 16:17:10|2162.4|2162.1|2162.5|2162.2|2162.7|2162.4|2162.2|2161.9|58
1617034640000|2021-03-29 16:17:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.5|2161.2|99
1617034650000|2021-03-29 16:17:30|2161.6|2161.3|2161|2160.7|2161.6|2161.3|2161|2160.7|34
1617034660000|2021-03-29 16:17:40|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|265
1617034670000|2021-03-29 16:17:50|2160.5|2160.2|2159.8|2159.5|2160.6|2160.3|2159.5|2159.2|104
1617034680000|2021-03-29 16:18:00|2159.7|2159.4|2161.5|2161.2|2161.6|2161.3|2159.7|2159.4|96
1617034690000|2021-03-29 16:18:10|2161.3|2161|2161.2|2160.9|2161.4|2161.1|2160.9|2160.6|18
1617034700000|2021-03-29 16:18:20|2161.3|2161|2161.4|2161.1|2161.7|2161.4|2161.2|2160.9|85
1617034710000|2021-03-29 16:18:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2160.8|2160.5|30
1617034720000|2021-03-29 16:18:40|2161.3|2161|2160.6|2160.3|2161.3|2161|2160.5|2160.2|15
1617034730000|2021-03-29 16:18:50|2160.4|2160.1|2160|2159.7|2160.4|2160.1|2159.7|2159.4|29
1617034740000|2021-03-29 16:19:00|2160.1|2159.8|2159.6|2159.3|2160.1|2159.8|2159.3|2159|55
1617034750000|2021-03-29 16:19:10|2159.7|2159.4|2157.7|2157.4|2159.7|2159.4|2157.4|2157.1|198
1617034760000|2021-03-29 16:19:20|2157.6|2157.3|2157.5|2157.2|2157.8|2157.5|2156.9|2156.6|165
1617034770000|2021-03-29 16:19:30|2157.6|2157.3|2157|2156.7|2157.7|2157.4|2156.6|2156.3|120
1617034780000|2021-03-29 16:19:40|2157.2|2156.9|2157.7|2157.4|2158|2157.7|2157.2|2156.9|145
1617034790000|2021-03-29 16:19:50|2158.1|2157.8|2157.6|2157.3|2158.2|2157.9|2157.4|2157.1|100
1617034800000|2021-03-29 16:20:00|2157.9|2157.6|2158.1|2157.8|2158.8|2158.5|2157.6|2157.3|137
1617034810000|2021-03-29 16:20:10|2158|2157.7|2157.8|2157.5|2158.3|2158|2157.6|2157.3|38
1617034820000|2021-03-29 16:20:20|2157.7|2157.4|2157.9|2157.6|2158|2157.7|2157.2|2156.9|104
1617034830000|2021-03-29 16:20:30|2158.1|2157.8|2159.3|2159|2159.3|2159|2157.9|2157.6|192
1617034840000|2021-03-29 16:20:40|2159.1|2158.8|2157.9|2157.6|2159.1|2158.8|2157.8|2157.5|53
1617034850000|2021-03-29 16:20:50|2158.2|2157.9|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|68
1617034860000|2021-03-29 16:21:00|2157.7|2157.4|2158.2|2157.9|2158.2|2157.9|2157.5|2157.2|57
1617034870000|2021-03-29 16:21:10|2158.1|2157.8|2157.5|2157.2|2158.4|2158.1|2157.1|2156.8|34
1617034880000|2021-03-29 16:21:20|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.3|2157|31
1617034890000|2021-03-29 16:21:30|2157.9|2157.6|2157.5|2157.2|2158.1|2157.8|2157.2|2156.9|18
1617034900000|2021-03-29 16:21:40|2157.4|2157.1|2157|2156.7|2157.4|2157.1|2157|2156.7|15
1617034910000|2021-03-29 16:21:50|2157.6|2157.3|2157|2156.7|2157.6|2157.3|2156.6|2156.3|42
1617034920000|2021-03-29 16:22:00|2157.2|2156.9|2157.1|2156.8|2157.4|2157.1|2156.8|2156.5|49
1617034930000|2021-03-29 16:22:10|2157|2156.7|2156.8|2156.5|2157.5|2157.2|2156.8|2156.5|19
1617034940000|2021-03-29 16:22:20|2157|2156.7|2157.2|2156.9|2157.3|2157|2156.9|2156.6|32
1617034950000|2021-03-29 16:22:30|2157|2156.7|2156.9|2156.6|2157.3|2157|2156.6|2156.3|45
1617034960000|2021-03-29 16:22:40|2156.8|2156.5|2157.3|2157|2157.3|2157|2156.7|2156.4|29
1617034970000|2021-03-29 16:22:50|2157.5|2157.2|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|62
1617034980000|2021-03-29 16:23:00|2158.2|2157.9|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|63
1617034990000|2021-03-29 16:23:10|2158.5|2158.2|2159.2|2158.9|2159.4|2159.1|2158.5|2158.2|50
1617035000000|2021-03-29 16:23:20|2159.3|2159|2159.5|2159.2|2159.6|2159.3|2159.1|2158.8|95
1617035010000|2021-03-29 16:23:30|2159.4|2159.1|2160.4|2160.1|2160.5|2160.2|2159.4|2159.1|103
1617035020000|2021-03-29 16:23:40|2160.2|2159.9|2160.1|2159.8|2160.5|2160.2|2159.9|2159.6|48
1617035030000|2021-03-29 16:23:50|2160.2|2159.9|2160.9|2160.6|2160.9|2160.6|2160.1|2159.8|32
1617035040000|2021-03-29 16:24:00|2161|2160.7|2160.9|2160.6|2161.1|2160.8|2160.7|2160.4|65
1617035050000|2021-03-29 16:24:10|2160.7|2160.4|2160.3|2160|2160.9|2160.6|2160.3|2160|78
1617035060000|2021-03-29 16:24:20|2160.4|2160.1|2159.6|2159.3|2160.4|2160.1|2159.6|2159.3|53
1617035070000|2021-03-29 16:24:30|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.4|2159.1|43
1617035080000|2021-03-29 16:24:40|2159.5|2159.2|2159.4|2159.1|2159.6|2159.3|2159.4|2159.1|7
1617035090000|2021-03-29 16:24:50|2159.1|2158.8|2159|2158.7|2159.3|2159|2158.8|2158.5|51
1617035100000|2021-03-29 16:25:00|2159.1|2158.8|2158.6|2158.3|2159.3|2159|2158.6|2158.3|35
1617035110000|2021-03-29 16:25:10|2158.5|2158.2|2159|2158.7|2159|2158.7|2158.5|2158.2|21
1617035120000|2021-03-29 16:25:20|2159.1|2158.8|2159.9|2159.6|2159.9|2159.6|2159|2158.7|22
1617035130000|2021-03-29 16:25:30|2160|2159.7|2160.3|2160|2160.7|2160.4|2160|2159.7|33
1617035140000|2021-03-29 16:25:40|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.2|2159.9|9
1617035150000|2021-03-29 16:25:50|2160.6|2160.3|2161.6|2161.3|2161.7|2161.4|2160.6|2160.3|49
1617035160000|2021-03-29 16:26:00|2161.8|2161.5|2161.3|2161|2162.1|2161.8|2161.3|2161|48
1617035170000|2021-03-29 16:26:10|2161.7|2161.4|2161.8|2161.5|2162.2|2161.9|2161.4|2161.1|53
1617035180000|2021-03-29 16:26:20|2161.9|2161.6|2162.3|2162|2162.4|2162.1|2161.9|2161.6|65
1617035190000|2021-03-29 16:26:30|2162.2|2161.9|2162|2161.7|2162.5|2162.2|2161.9|2161.6|33
1617035200000|2021-03-29 16:26:40|2161.8|2161.5|2160.7|2160.4|2161.8|2161.5|2160.7|2160.4|44
1617035210000|2021-03-29 16:26:50|2160.4|2160.1|2160.8|2160.5|2160.9|2160.6|2160.3|2160|31
1617035220000|2021-03-29 16:27:00|2160.5|2160.2|2160.8|2160.5|2160.8|2160.5|2159.8|2159.5|54
1617035230000|2021-03-29 16:27:10|2160.9|2160.6|2161|2160.7|2161.1|2160.8|2160.7|2160.4|30
1617035240000|2021-03-29 16:27:20|2160.8|2160.5|2161.3|2161|2161.3|2161|2160.7|2160.4|30
1617035250000|2021-03-29 16:27:30|2161|2160.7|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|27
1617035260000|2021-03-29 16:27:40|2161.1|2160.8|2160.7|2160.4|2161.1|2160.8|2160.6|2160.3|19
1617035270000|2021-03-29 16:27:50|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.4|2160.1|36
1617035280000|2021-03-29 16:28:00|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.3|2160|27
1617035290000|2021-03-29 16:28:10|2161.2|2160.9|2162.1|2161.8|2162.1|2161.8|2161.2|2160.9|52
1617035300000|2021-03-29 16:28:20|2162.2|2161.9|2162.5|2162.2|2162.7|2162.4|2162|2161.7|99
1617035310000|2021-03-29 16:28:30|2162.6|2162.3|2164.3|2164|2164.3|2164|2162.6|2162.3|175
1617035320000|2021-03-29 16:28:40|2164.5|2164.2|2166|2165.7|2166.2|2165.9|2164.5|2164.2|92
1617035330000|2021-03-29 16:28:50|2165.9|2165.6|2167.6|2167.3|2167.8|2167.5|2165.9|2165.6|141
1617035340000|2021-03-29 16:29:00|2168|2167.7|2167.7|2167.4|2168.1|2167.8|2167.2|2166.9|86
1617035350000|2021-03-29 16:29:10|2167.9|2167.6|2167.2|2166.9|2167.9|2167.6|2166.8|2166.5|40
1617035360000|2021-03-29 16:29:20|2167|2166.7|2167|2166.7|2167.2|2166.9|2166.6|2166.3|35
1617035370000|2021-03-29 16:29:30|2166.8|2166.5|2167.1|2166.8|2167.4|2167.1|2166.8|2166.5|34
1617035380000|2021-03-29 16:29:40|2167.4|2167.1|2167.8|2167.5|2167.8|2167.5|2166.9|2166.6|34
1617035390000|2021-03-29 16:29:50|2167.7|2167.4|2167.7|2167.4|2167.8|2167.5|2167.6|2167.3|14
1617035400000|2021-03-29 16:30:00|2167.8|2167.5|2168|2167.7|2168.3|2168|2167.6|2167.3|64
1617035410000|2021-03-29 16:30:10|2167.6|2167.3|2168.5|2168.2|2168.5|2168.2|2167.5|2167.2|50
1617035420000|2021-03-29 16:30:20|2168.3|2168|2168.6|2168.3|2168.7|2168.4|2168.1|2167.8|85
1617035430000|2021-03-29 16:30:30|2168.7|2168.4|2168.7|2168.4|2169|2168.7|2168.5|2168.2|37
1617035440000|2021-03-29 16:30:40|2168.8|2168.5|2168.5|2168.2|2168.8|2168.5|2168.3|2168|54
1617035450000|2021-03-29 16:30:50|2168.4|2168.1|2168.8|2168.5|2168.8|2168.5|2168.2|2167.9|41
1617035460000|2021-03-29 16:31:00|2168.6|2168.3|2167.6|2167.3|2168.6|2168.3|2167.1|2166.8|106
1617035470000|2021-03-29 16:31:10|2167.8|2167.5|2167.3|2167|2167.8|2167.5|2167|2166.7|47
1617035480000|2021-03-29 16:31:20|2167.2|2166.9|2166.6|2166.3|2167.3|2167|2166.6|2166.3|57
1617035490000|2021-03-29 16:31:30|2166.5|2166.2|2167.7|2167.4|2167.8|2167.5|2166.5|2166.2|83
1617035500000|2021-03-29 16:31:40|2167.6|2167.3|2168.5|2168.2|2168.8|2168.5|2167.6|2167.3|319
1617035510000|2021-03-29 16:31:50|2168.6|2168.3|2168.6|2168.3|2168.7|2168.4|2168.4|2168.1|25
1617035520000|2021-03-29 16:32:00|2168.5|2168.2|2168.5|2168.2|2169.1|2168.8|2168.5|2168.2|62
1617035530000|2021-03-29 16:32:10|2168.7|2168.4|2169.4|2169.1|2169.4|2169.1|2168.5|2168.2|48
1617035540000|2021-03-29 16:32:20|2169.2|2168.9|2169.5|2169.2|2169.8|2169.5|2169.1|2168.8|110
1617035550000|2021-03-29 16:32:30|2169.3|2169|2169.7|2169.4|2170|2169.7|2169.3|2169|56
1617035560000|2021-03-29 16:32:40|2169.9|2169.6|2171.6|2171.3|2171.6|2171.3|2169.9|2169.6|137
1617035570000|2021-03-29 16:32:50|2171.7|2171.4|2171.6|2171.3|2171.8|2171.5|2171.2|2170.9|132
1617035580000|2021-03-29 16:33:00|2172|2171.7|2172.3|2172|2172.4|2172.1|2171.8|2171.5|164
1617035590000|2021-03-29 16:33:10|2172.4|2172.1|2171.7|2171.4|2172.7|2172.4|2171.7|2171.4|54
1617035600000|2021-03-29 16:33:20|2172|2171.7|2171.8|2171.5|2172.1|2171.8|2171.1|2170.8|62
1617035610000|2021-03-29 16:33:30|2171.7|2171.4|2170.8|2170.5|2171.7|2171.4|2170.8|2170.5|53
1617035620000|2021-03-29 16:33:40|2171.4|2171.1|2170.5|2170.2|2171.4|2171.1|2170.3|2170|59
1617035630000|2021-03-29 16:33:50|2170.4|2170.1|2171.1|2170.8|2171.4|2171.1|2170.2|2169.9|39
1617035640000|2021-03-29 16:34:00|2171|2170.7|2171.4|2171.1|2171.5|2171.2|2170.6|2170.3|45
1617035650000|2021-03-29 16:34:10|2171.3|2171|2171.6|2171.3|2172|2171.7|2171.2|2170.9|32
1617035660000|2021-03-29 16:34:20|2171.7|2171.4|2172.1|2171.8|2172.5|2172.2|2171.7|2171.4|28
1617035670000|2021-03-29 16:34:30|2172.2|2171.9|2172.2|2171.9|2172.4|2172.1|2171.9|2171.6|47
1617035680000|2021-03-29 16:34:40|2172.3|2172|2172.5|2172.2|2172.6|2172.3|2172.2|2171.9|50
1617035690000|2021-03-29 16:34:50|2172.6|2172.3|2172.8|2172.5|2173|2172.7|2172.6|2172.3|31
1617035700000|2021-03-29 16:35:00|2173|2172.7|2172.9|2172.6|2173.1|2172.8|2172.9|2172.6|39
1617035710000|2021-03-29 16:35:10|2173|2172.7|2173|2172.7|2173|2172.7|2172.6|2172.3|34
1617035720000|2021-03-29 16:35:20|2172.6|2172.3|2172.7|2172.4|2172.7|2172.4|2172.2|2171.9|62
1617035730000|2021-03-29 16:35:30|2172.6|2172.3|2172.8|2172.5|2172.8|2172.5|2172.1|2171.8|42
1617035740000|2021-03-29 16:35:40|2172.3|2172|2172.4|2172.1|2172.6|2172.3|2172.3|2172|25
1617035750000|2021-03-29 16:35:50|2172.7|2172.4|2172.3|2172|2172.7|2172.4|2172.2|2171.9|11
1617035760000|2021-03-29 16:36:00|2172.2|2171.9|2172.8|2172.5|2173|2172.7|2172|2171.7|81
1617035770000|2021-03-29 16:36:10|2172.6|2172.3|2173.1|2172.8|2173.1|2172.8|2172.5|2172.2|18
1617035780000|2021-03-29 16:36:20|2173|2172.7|2172.4|2172.1|2173|2172.7|2172.2|2171.9|28
1617035790000|2021-03-29 16:36:30|2172.6|2172.3|2172.5|2172.2|2172.6|2172.3|2172.2|2171.9|11
1617035800000|2021-03-29 16:36:40|2172.6|2172.3|2173.1|2172.8|2173.2|2172.9|2172.6|2172.3|28
1617035810000|2021-03-29 16:36:50|2172.8|2172.5|2172.9|2172.6|2173.1|2172.8|2172.8|2172.5|14
1617035820000|2021-03-29 16:37:00|2173.1|2172.8|2172.5|2172.2|2173.1|2172.8|2172.5|2172.2|24
1617035830000|2021-03-29 16:37:10|2172.6|2172.3|2172.3|2172|2172.6|2172.3|2172.1|2171.8|34
1617035840000|2021-03-29 16:37:20|2172.2|2171.9|2172.2|2171.9|2172.4|2172.1|2171.9|2171.6|63
1617035850000|2021-03-29 16:37:30|2172.1|2171.8|2172|2171.7|2172.1|2171.8|2171.3|2171|56
1617035860000|2021-03-29 16:37:40|2171.9|2171.6|2171.6|2171.3|2172|2171.7|2171.3|2171|25
1617035870000|2021-03-29 16:37:50|2171.8|2171.5|2172.3|2172|2172.4|2172.1|2171.8|2171.5|14
1617035880000|2021-03-29 16:38:00|2172.4|2172.1|2172.7|2172.4|2172.9|2172.6|2172.4|2172.1|32
1617035890000|2021-03-29 16:38:10|2172.8|2172.5|2174|2173.7|2174.1|2173.8|2172.8|2172.5|57
1617035900000|2021-03-29 16:38:20|2174.1|2173.8|2174.2|2173.9|2174.3|2174|2173.7|2173.4|108
1617035910000|2021-03-29 16:38:30|2174.3|2174|2174.5|2174.2|2174.6|2174.3|2174.2|2173.9|82
1617035920000|2021-03-29 16:38:40|2174.4|2174.1|2174.7|2174.4|2174.7|2174.4|2174.2|2173.9|59
1617035930000|2021-03-29 16:38:50|2175|2174.7|2174.7|2174.4|2175|2174.7|2174.4|2174.1|63
1617035940000|2021-03-29 16:39:00|2174.8|2174.5|2175.1|2174.8|2175.1|2174.8|2174.6|2174.3|132
1617035950000|2021-03-29 16:39:10|2175|2174.7|2176|2175.7|2176|2175.7|2174.8|2174.5|219
1617035960000|2021-03-29 16:39:20|2176.4|2176.1|2175.8|2175.5|2176.4|2176.1|2175.8|2175.5|95
1617035970000|2021-03-29 16:39:30|2175.5|2175.2|2175.7|2175.4|2175.7|2175.4|2175.2|2174.9|48
1617035980000|2021-03-29 16:39:40|2175.6|2175.3|2174.3|2174|2175.6|2175.3|2174.3|2174|210
1617035990000|2021-03-29 16:39:50|2174.1|2173.8|2173.4|2173.1|2174.1|2173.8|2173.4|2173.1|64
1617036000000|2021-03-29 16:40:00|2173.6|2173.3|2173.1|2172.8|2173.6|2173.3|2173.1|2172.8|39
1617036010000|2021-03-29 16:40:10|2173.2|2172.9|2172.9|2172.6|2173.2|2172.9|2172.5|2172.2|63
1617036020000|2021-03-29 16:40:20|2172.7|2172.4|2172.3|2172|2172.7|2172.4|2172.2|2171.9|67
1617036030000|2021-03-29 16:40:30|2172.6|2172.3|2172.4|2172.1|2172.6|2172.3|2171.8|2171.5|50
1617036040000|2021-03-29 16:40:40|2172.6|2172.3|2173|2172.7|2173|2172.7|2172.3|2172|28
1617036050000|2021-03-29 16:40:50|2173.1|2172.8|2173.6|2173.3|2173.6|2173.3|2173.1|2172.8|37
1617036060000|2021-03-29 16:41:00|2174|2173.7|2174.6|2174.3|2174.6|2174.3|2173.9|2173.6|41
1617036070000|2021-03-29 16:41:10|2174.3|2174|2174.3|2174|2174.3|2174|2174|2173.7|16
1617036080000|2021-03-29 16:41:20|2174.2|2173.9|2175.7|2175.4|2176|2175.7|2174.2|2173.9|60
1617036090000|2021-03-29 16:41:30|2175.8|2175.5|2176.5|2176.2|2176.5|2176.2|2175.7|2175.4|66
1617036100000|2021-03-29 16:41:40|2176.6|2176.3|2177.3|2177|2177.4|2177.1|2176.5|2176.2|152
1617036110000|2021-03-29 16:41:50|2177.2|2176.9|2177.9|2177.6|2178|2177.7|2177.2|2176.9|110
1617036120000|2021-03-29 16:42:00|2177.7|2177.4|2178.7|2178.4|2179|2178.7|2177.3|2177|288
1617036130000|2021-03-29 16:42:10|2178.6|2178.3|2179.3|2179|2179.3|2179|2178.6|2178.3|149
1617036140000|2021-03-29 16:42:20|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2178.6|2178.3|60
1617036150000|2021-03-29 16:42:30|2178.9|2178.6|2179|2178.7|2179.1|2178.8|2178.7|2178.4|31
1617036160000|2021-03-29 16:42:40|2178.9|2178.6|2179|2178.7|2179|2178.7|2178.7|2178.4|39
1617036170000|2021-03-29 16:42:50|2178.9|2178.6|2178.4|2178.1|2178.9|2178.6|2177.8|2177.5|93
1617036180000|2021-03-29 16:43:00|2178.1|2177.8|2179.1|2178.8|2179.1|2178.8|2178.1|2177.8|43
1617036190000|2021-03-29 16:43:10|2179.2|2178.9|2178.9|2178.6|2179.2|2178.9|2178.5|2178.2|53
1617036200000|2021-03-29 16:43:20|2179.2|2178.9|2179.2|2178.9|2179.4|2179.1|2179|2178.7|17
1617036210000|2021-03-29 16:43:30|2179.3|2179|2179.2|2178.9|2179.3|2179|2178.8|2178.5|23
1617036220000|2021-03-29 16:43:40|2179|2178.7|2179.2|2178.9|2179.2|2178.9|2178.4|2178.1|27
1617036230000|2021-03-29 16:43:50|2179|2178.7|2178.9|2178.6|2179.2|2178.9|2178.5|2178.2|26
1617036240000|2021-03-29 16:44:00|2178.8|2178.5|2178.5|2178.2|2179|2178.7|2178.3|2178|100
1617036250000|2021-03-29 16:44:10|2178.4|2178.1|2178.4|2178.1|2178.7|2178.4|2178.3|2178|32
1617036260000|2021-03-29 16:44:20|2178.3|2178|2178.5|2178.2|2178.8|2178.5|2178.2|2177.9|112
1617036270000|2021-03-29 16:44:30|2178.6|2178.3|2179.2|2178.9|2179.2|2178.9|2178.6|2178.3|15
1617036280000|2021-03-29 16:44:40|2179|2178.7|2178.9|2178.6|2179.1|2178.8|2178.8|2178.5|19
1617036290000|2021-03-29 16:44:50|2178.8|2178.5|2179.5|2179.2|2179.5|2179.2|2178.8|2178.5|70
1617036300000|2021-03-29 16:45:00|2179.7|2179.4|2179.2|2178.9|2180.2|2179.9|2179|2178.7|101
1617036310000|2021-03-29 16:45:10|2179.4|2179.1|2179|2178.7|2179.5|2179.2|2179|2178.7|25
1617036320000|2021-03-29 16:45:20|2179.1|2178.8|2178|2177.7|2179.1|2178.8|2177.7|2177.4|123
1617036330000|2021-03-29 16:45:30|2178.1|2177.8|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|11
1617036340000|2021-03-29 16:45:40|2177.6|2177.3|2177|2176.7|2177.6|2177.3|2176.9|2176.6|49
1617036350000|2021-03-29 16:45:50|2176.9|2176.6|2175.9|2175.6|2177.1|2176.8|2175.9|2175.6|114
1617036360000|2021-03-29 16:46:00|2175.8|2175.5|2177|2176.7|2177.1|2176.8|2175.8|2175.5|55
1617036370000|2021-03-29 16:46:10|2176.9|2176.6|2177.2|2176.9|2177.2|2176.9|2176.8|2176.5|18
1617036380000|2021-03-29 16:46:20|2176.6|2176.3|2176.8|2176.5|2177.1|2176.8|2176.6|2176.3|12
1617036390000|2021-03-29 16:46:30|2176.9|2176.6|2176.6|2176.3|2177.2|2176.9|2176.6|2176.3|42
1617036400000|2021-03-29 16:46:40|2176.8|2176.5|2176.1|2175.8|2177|2176.7|2175.8|2175.5|35
1617036410000|2021-03-29 16:46:50|2175.8|2175.5|2175.4|2175.1|2175.8|2175.5|2175.2|2174.9|52
1617036420000|2021-03-29 16:47:00|2175.1|2174.8|2175.8|2175.5|2175.8|2175.5|2174.8|2174.5|335
1617036430000|2021-03-29 16:47:10|2175.7|2175.4|2176.2|2175.9|2176.5|2176.2|2175.7|2175.4|57
1617036440000|2021-03-29 16:47:20|2176.3|2176|2176.5|2176.2|2176.5|2176.2|2176|2175.7|25
1617036450000|2021-03-29 16:47:30|2176.4|2176.1|2176.3|2176|2176.8|2176.5|2176.3|2176|48
1617036460000|2021-03-29 16:47:40|2176.4|2176.1|2175.7|2175.4|2176.5|2176.2|2175.7|2175.4|54
1617036470000|2021-03-29 16:47:50|2175.8|2175.5|2174.2|2173.9|2175.9|2175.6|2174.2|2173.9|26
1617036480000|2021-03-29 16:48:00|2174.3|2174|2174|2173.7|2174.7|2174.4|2174|2173.7|58
1617036490000|2021-03-29 16:48:10|2174.1|2173.8|2173.9|2173.6|2174.3|2174|2173.9|2173.6|23
1617036500000|2021-03-29 16:48:20|2173.7|2173.4|2172.9|2172.6|2173.7|2173.4|2172.9|2172.6|69
1617036510000|2021-03-29 16:48:30|2173.1|2172.8|2172.3|2172|2173.1|2172.8|2172.3|2172|97
1617036520000|2021-03-29 16:48:40|2172.1|2171.8|2172|2171.7|2172.2|2171.9|2171.3|2171|81
1617036530000|2021-03-29 16:48:50|2171.9|2171.6|2172.7|2172.4|2172.8|2172.5|2171.7|2171.4|71
1617036540000|2021-03-29 16:49:00|2172.9|2172.6|2173.6|2173.3|2173.6|2173.3|2172.6|2172.3|39
1617036550000|2021-03-29 16:49:10|2173.4|2173.1|2173.3|2173|2173.5|2173.2|2172.8|2172.5|27
1617036560000|2021-03-29 16:49:20|2173|2172.7|2173.6|2173.3|2173.8|2173.5|2173|2172.7|37
1617036570000|2021-03-29 16:49:30|2173.3|2173|2172.7|2172.4|2173.3|2173|2172.4|2172.1|56
1617036580000|2021-03-29 16:49:40|2172.8|2172.5|2172|2171.7|2172.8|2172.5|2172|2171.7|31
1617036590000|2021-03-29 16:49:50|2172.1|2171.8|2171.7|2171.4|2172.2|2171.9|2171.6|2171.3|33
1617036600000|2021-03-29 16:50:00|2172|2171.7|2172.7|2172.4|2172.7|2172.4|2171.9|2171.6|110
1617036610000|2021-03-29 16:50:10|2172.9|2172.6|2173.1|2172.8|2173.5|2173.2|2172.6|2172.3|63
1617036620000|2021-03-29 16:50:20|2173.2|2172.9|2173.3|2173|2173.4|2173.1|2173.1|2172.8|36
1617036630000|2021-03-29 16:50:30|2173.5|2173.2|2172.9|2172.6|2173.5|2173.2|2172.9|2172.6|71
1617036640000|2021-03-29 16:50:40|2172.8|2172.5|2172.1|2171.8|2172.9|2172.6|2172.1|2171.8|61
1617036650000|2021-03-29 16:50:50|2172.3|2172|2172|2171.7|2172.5|2172.2|2172|2171.7|16
1617036660000|2021-03-29 16:51:00|2171.9|2171.6|2170.7|2170.4|2171.9|2171.6|2170.6|2170.3|92
1617036670000|2021-03-29 16:51:10|2170.6|2170.3|2169.6|2169.3|2170.6|2170.3|2169.6|2169.3|87
1617036680000|2021-03-29 16:51:20|2169.4|2169.1|2170|2169.7|2170|2169.7|2169.3|2169|34
1617036690000|2021-03-29 16:51:30|2169.9|2169.6|2169.8|2169.5|2170.1|2169.8|2169.8|2169.5|22
1617036700000|2021-03-29 16:51:40|2170.2|2169.9|2170.3|2170|2170.6|2170.3|2170.1|2169.8|24
1617036710000|2021-03-29 16:51:50|2170.2|2169.9|2170.8|2170.5|2171|2170.7|2170.2|2169.9|28
1617036720000|2021-03-29 16:52:00|2171|2170.7|2172|2171.7|2172.4|2172.1|2170.9|2170.6|66
1617036730000|2021-03-29 16:52:10|2172.1|2171.8|2172.6|2172.3|2172.7|2172.4|2171.8|2171.5|51
1617036740000|2021-03-29 16:52:20|2172.5|2172.2|2173.4|2173.1|2173.4|2173.1|2172.5|2172.2|23
1617036750000|2021-03-29 16:52:30|2173.7|2173.4|2173.9|2173.6|2174.4|2174.1|2173.7|2173.4|73
1617036760000|2021-03-29 16:52:40|2173.6|2173.3|2173.8|2173.5|2174.1|2173.8|2173.4|2173.1|39
1617036770000|2021-03-29 16:52:50|2174|2173.7|2174.4|2174.1|2174.4|2174.1|2174|2173.7|15
1617036780000|2021-03-29 16:53:00|2174.3|2174|2173.9|2173.6|2174.3|2174|2173.3|2173|44
1617036790000|2021-03-29 16:53:10|2173.4|2173.1|2173.7|2173.4|2173.8|2173.5|2173.1|2172.8|27
1617036800000|2021-03-29 16:53:20|2173.6|2173.3|2174.1|2173.8|2174.1|2173.8|2173.4|2173.1|7
1617036810000|2021-03-29 16:53:30|2174.2|2173.9|2174.3|2174|2174.7|2174.4|2174|2173.7|47
1617036820000|2021-03-29 16:53:40|2174.2|2173.9|2174.6|2174.3|2174.8|2174.5|2174.2|2173.9|17
1617036830000|2021-03-29 16:53:50|2174.8|2174.5|2174.9|2174.6|2174.9|2174.6|2174.7|2174.4|24
1617036840000|2021-03-29 16:54:00|2174.8|2174.5|2175.6|2175.3|2175.7|2175.4|2174.8|2174.5|42
1617036850000|2021-03-29 16:54:10|2175.5|2175.2|2177|2176.7|2177.2|2176.9|2175.5|2175.2|144
1617036860000|2021-03-29 16:54:20|2177.1|2176.8|2177.4|2177.1|2177.6|2177.3|2177.1|2176.8|36
1617036870000|2021-03-29 16:54:30|2177|2176.7|2178.1|2177.8|2178.1|2177.8|2176.8|2176.5|212
1617036880000|2021-03-29 16:54:40|2178|2177.7|2179.7|2179.4|2180|2179.7|2178|2177.7|162
1617036890000|2021-03-29 16:54:50|2179.8|2179.5|2180.5|2180.2|2180.6|2180.3|2179.6|2179.3|162
1617036900000|2021-03-29 16:55:00|2180.2|2179.9|2180.2|2179.9|2180.8|2180.5|2180|2179.7|139
1617036910000|2021-03-29 16:55:10|2180.1|2179.8|2180.1|2179.8|2180.4|2180.1|2179.9|2179.6|210
1617036920000|2021-03-29 16:55:20|2180|2179.7|2181.9|2181.6|2182|2181.7|2179.9|2179.6|187
1617036930000|2021-03-29 16:55:30|2182|2181.7|2182.5|2182.2|2182.6|2182.3|2181.9|2181.6|116
1617036940000|2021-03-29 16:55:40|2182.4|2182.1|2182.5|2182.2|2182.8|2182.5|2182.3|2182|229
1617036950000|2021-03-29 16:55:50|2183.4|2183.1|2183.7|2183.4|2183.7|2183.4|2183.2|2182.9|419
1617036960000|2021-03-29 16:56:00|2183.6|2183.3|2182|2181.7|2183.6|2183.3|2182|2181.7|252
1617036970000|2021-03-29 16:56:10|2181.8|2181.5|2181.6|2181.3|2181.8|2181.5|2181.1|2180.8|195
1617036980000|2021-03-29 16:56:20|2181.4|2181.1|2182.2|2181.9|2182.2|2181.9|2180.9|2180.6|50
1617036990000|2021-03-29 16:56:30|2182|2181.7|2181.6|2181.3|2182.4|2182.1|2181.4|2181.1|46
1617037000000|2021-03-29 16:56:40|2181.5|2181.2|2181.3|2181|2181.6|2181.3|2180.9|2180.6|24
1617037010000|2021-03-29 16:56:50|2181.5|2181.2|2181.3|2181|2181.6|2181.3|2180.9|2180.6|20
1617037020000|2021-03-29 16:57:00|2181.6|2181.3|2180.5|2180.2|2181.7|2181.4|2180.5|2180.2|181
1617037030000|2021-03-29 16:57:10|2180.7|2180.4|2180|2179.7|2180.9|2180.6|2180|2179.7|27
1617037040000|2021-03-29 16:57:20|2179.7|2179.4|2180.8|2180.5|2180.8|2180.5|2179.7|2179.4|43
1617037050000|2021-03-29 16:57:30|2180.9|2180.6|2180.8|2180.5|2181.1|2180.8|2180.8|2180.5|14
1617037060000|2021-03-29 16:57:40|2181.1|2180.8|2181|2180.7|2181.3|2181|2181|2180.7|11
1617037070000|2021-03-29 16:57:50|2181.2|2180.9|2180.9|2180.6|2181.5|2181.2|2180.8|2180.5|13
1617037080000|2021-03-29 16:58:00|2180.6|2180.3|2180.7|2180.4|2181|2180.7|2179.9|2179.6|51
1617037090000|2021-03-29 16:58:10|2181|2180.7|2180.9|2180.6|2181.2|2180.9|2180.9|2180.6|10
1617037100000|2021-03-29 16:58:20|2182.3|2182|2181.9|2181.6|2182.3|2182|2181.7|2181.4|176
1617037110000|2021-03-29 16:58:30|2181.6|2181.3|2181.3|2181|2181.7|2181.4|2181.2|2180.9|21
1617037120000|2021-03-29 16:58:40|2181.4|2181.1|2181.2|2180.9|2181.5|2181.2|2180.8|2180.5|28
1617037130000|2021-03-29 16:58:50|2181.1|2180.8|2181.1|2180.8|2181.6|2181.3|2181.1|2180.8|86
1617037140000|2021-03-29 16:59:00|2181|2180.7|2179.9|2179.6|2181|2180.7|2179.8|2179.5|80
1617037150000|2021-03-29 16:59:10|2180|2179.7|2180.8|2180.5|2180.9|2180.6|2180|2179.7|41
1617037160000|2021-03-29 16:59:20|2180.7|2180.4|2181|2180.7|2181|2180.7|2180.7|2180.4|9
1617037170000|2021-03-29 16:59:30|2181.6|2181.3|2181.3|2181|2181.8|2181.5|2181.2|2180.9|53
1617037180000|2021-03-29 16:59:40|2181.4|2181.1|2181.6|2181.3|2181.7|2181.4|2181.1|2180.8|13
1617037190000|2021-03-29 16:59:50|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|34
1617037200000|2021-03-29 17:00:00|2182.1|2181.8|2181.8|2181.5|2182.7|2182.4|2181.6|2181.3|73
1617037210000|2021-03-29 17:00:10|2181.6|2181.3|2182.3|2182|2182.3|2182|2181.6|2181.3|12
1617037220000|2021-03-29 17:00:20|2182.2|2181.9|2181.3|2181|2182.3|2182|2181.3|2181|20
1617037230000|2021-03-29 17:00:30|2181.4|2181.1|2181.4|2181.1|2181.6|2181.3|2181.1|2180.8|22
1617037240000|2021-03-29 17:00:40|2181.9|2181.6|2180.7|2180.4|2181.9|2181.6|2180.7|2180.4|73
1617037250000|2021-03-29 17:00:50|2181|2180.7|2182|2181.7|2182.2|2181.9|2181|2180.7|57
1617037260000|2021-03-29 17:01:00|2181.8|2181.5|2180.4|2180.1|2181.9|2181.6|2180.4|2180.1|37
1617037270000|2021-03-29 17:01:10|2180.2|2179.9|2180|2179.7|2180.7|2180.4|2180|2179.7|113
1617037280000|2021-03-29 17:01:20|2179.7|2179.4|2179.6|2179.3|2180.1|2179.8|2179.6|2179.3|18
1617037290000|2021-03-29 17:01:30|2179.5|2179.2|2180|2179.7|2180.2|2179.9|2179.2|2178.9|50
1617037300000|2021-03-29 17:01:40|2179.7|2179.4|2180|2179.7|2180|2179.7|2179.7|2179.4|9
1617037310000|2021-03-29 17:01:50|2179.7|2179.4|2180.8|2180.5|2180.8|2180.5|2179.7|2179.4|62
1617037320000|2021-03-29 17:02:00|2181|2180.7|2183.1|2182.8|2183.1|2182.8|2180.6|2180.3|192
1617037330000|2021-03-29 17:02:10|2183.2|2182.9|2183.5|2183.2|2183.7|2183.4|2182.7|2182.4|78
1617037340000|2021-03-29 17:02:20|2183.3|2183|2183.2|2182.9|2183.4|2183.1|2182.7|2182.4|49
1617037350000|2021-03-29 17:02:30|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.3|2183|53
1617037360000|2021-03-29 17:02:40|2183.6|2183.3|2183.9|2183.6|2184.1|2183.8|2183|2182.7|83
1617037370000|2021-03-29 17:02:50|2183.8|2183.5|2184.8|2184.5|2184.9|2184.6|2183.8|2183.5|79
1617037380000|2021-03-29 17:03:00|2184.9|2184.6|2184.8|2184.5|2185|2184.7|2184.4|2184.1|128
1617037390000|2021-03-29 17:03:10|2184.7|2184.4|2185.5|2185.2|2185.6|2185.3|2184.7|2184.4|50
1617037400000|2021-03-29 17:03:20|2185.6|2185.3|2185.5|2185.2|2185.8|2185.5|2185.3|2185|62
1617037410000|2021-03-29 17:03:30|2185.4|2185.1|2185.3|2185|2186|2185.7|2185.1|2184.8|120
1617037420000|2021-03-29 17:03:40|2185.5|2185.2|2185.9|2185.6|2186.2|2185.9|2185.5|2185.2|166
1617037430000|2021-03-29 17:03:50|2186|2185.7|2185.5|2185.2|2186.1|2185.8|2185.5|2185.2|40
1617037440000|2021-03-29 17:04:00|2185.6|2185.3|2186.1|2185.8|2186.2|2185.9|2185.6|2185.3|75
1617037450000|2021-03-29 17:04:10|2186|2185.7|2185.8|2185.5|2186.2|2185.9|2185.4|2185.1|108
1617037460000|2021-03-29 17:04:20|2185.7|2185.4|2184.2|2183.9|2185.7|2185.4|2184.2|2183.9|47
1617037470000|2021-03-29 17:04:30|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.3|2184|30
1617037480000|2021-03-29 17:04:40|2184.7|2184.4|2183.9|2183.6|2184.7|2184.4|2183.8|2183.5|118
1617037490000|2021-03-29 17:04:50|2183.8|2183.5|2183.1|2182.8|2183.8|2183.5|2183|2182.7|51
1617037500000|2021-03-29 17:05:00|2183.2|2182.9|2184.1|2183.8|2184.1|2183.8|2182.9|2182.6|58
1617037510000|2021-03-29 17:05:10|2184|2183.7|2185.3|2185|2185.4|2185.1|2184|2183.7|32
1617037520000|2021-03-29 17:05:20|2185.1|2184.8|2185.7|2185.4|2185.7|2185.4|2185.1|2184.8|67
1617037530000|2021-03-29 17:05:30|2185.4|2185.1|2185.9|2185.6|2186.3|2186|2185.4|2185.1|34
1617037540000|2021-03-29 17:05:40|2185.7|2185.4|2185.9|2185.6|2186.1|2185.8|2185.6|2185.3|25
1617037550000|2021-03-29 17:05:50|2185.2|2184.9|2185|2184.7|2185.3|2185|2185|2184.7|39
1617037560000|2021-03-29 17:06:00|2185.1|2184.8|2185|2184.7|2185.3|2185|2184.9|2184.6|29
1617037570000|2021-03-29 17:06:10|2184.7|2184.4|2184.7|2184.4|2184.9|2184.6|2184.5|2184.2|45
1617037580000|2021-03-29 17:06:20|2184.6|2184.3|2184.7|2184.4|2185|2184.7|2184.6|2184.3|40
1617037590000|2021-03-29 17:06:30|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184|2183.7|75
1617037600000|2021-03-29 17:06:40|2184.9|2184.6|2185|2184.7|2185.2|2184.9|2184.9|2184.6|41
1617037610000|2021-03-29 17:06:50|2184.7|2184.4|2185.1|2184.8|2185.3|2185|2184.7|2184.4|37
1617037620000|2021-03-29 17:07:00|2185.2|2184.9|2185.5|2185.2|2185.6|2185.3|2184.9|2184.6|115
1617037630000|2021-03-29 17:07:10|2185.7|2185.4|2185.9|2185.6|2186|2185.7|2185.5|2185.2|53
1617037640000|2021-03-29 17:07:20|2186|2185.7|2186.3|2186|2186.5|2186.2|2185.8|2185.5|148
1617037650000|2021-03-29 17:07:30|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.3|2186|25
1617037660000|2021-03-29 17:07:40|2186.2|2185.9|2185.7|2185.4|2186.2|2185.9|2185.6|2185.3|70
1617037670000|2021-03-29 17:07:50|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.7|2185.4|24
1617037680000|2021-03-29 17:08:00|2186.1|2185.8|2186.5|2186.2|2186.5|2186.2|2185.9|2185.6|58
1617037690000|2021-03-29 17:08:10|2186.1|2185.8|2186.3|2186|2186.3|2186|2185.8|2185.5|30
1617037700000|2021-03-29 17:08:20|2186.5|2186.2|2187.1|2186.8|2187.2|2186.9|2186.5|2186.2|57
1617037710000|2021-03-29 17:08:30|2186.9|2186.6|2187.4|2187.1|2187.4|2187.1|2186.7|2186.4|36
1617037720000|2021-03-29 17:08:40|2187.1|2186.8|2186.9|2186.6|2187.4|2187.1|2186.9|2186.6|58
1617037730000|2021-03-29 17:08:50|2187|2186.7|2186.8|2186.5|2187.1|2186.8|2186.7|2186.4|16
1617037740000|2021-03-29 17:09:00|2186.7|2186.4|2186.8|2186.5|2187.2|2186.9|2186.7|2186.4|36
1617037750000|2021-03-29 17:09:10|2186.7|2186.4|2186.2|2185.9|2186.7|2186.4|2186.2|2185.9|28
1617037760000|2021-03-29 17:09:20|2186.3|2186|2186.7|2186.4|2186.9|2186.6|2186.3|2186|74
1617037770000|2021-03-29 17:09:30|2186.6|2186.3|2185.9|2185.6|2187.2|2186.9|2185.9|2185.6|176
1617037780000|2021-03-29 17:09:40|2186.4|2186.1|2186.2|2185.9|2186.8|2186.5|2185.6|2185.3|102
1617037790000|2021-03-29 17:09:50|2185.9|2185.6|2185.2|2184.9|2186.4|2186.1|2185.1|2184.8|99
1617037800000|2021-03-29 17:10:00|2185.3|2185|2185.6|2185.3|2185.9|2185.6|2185.3|2185|162
1617037810000|2021-03-29 17:10:10|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2185.3|2185|62
1617037820000|2021-03-29 17:10:20|2185.5|2185.2|2185.3|2185|2185.8|2185.5|2184.8|2184.5|101
1617037830000|2021-03-29 17:10:30|2185.2|2184.9|2185.2|2184.9|2185.4|2185.1|2184.8|2184.5|61
1617037840000|2021-03-29 17:10:40|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.8|2184.5|34
1617037850000|2021-03-29 17:10:50|2185.1|2184.8|2184.3|2184|2185.1|2184.8|2184.1|2183.8|68
1617037860000|2021-03-29 17:11:00|2184.1|2183.8|2183.2|2182.9|2184.5|2184.2|2183|2182.7|117
1617037870000|2021-03-29 17:11:10|2183.4|2183.1|2183.6|2183.3|2184.4|2184.1|2183.4|2183.1|92
1617037880000|2021-03-29 17:11:20|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.1|2182.8|72
1617037890000|2021-03-29 17:11:30|2183.9|2183.6|2184.6|2184.3|2184.6|2184.3|2183.8|2183.5|54
1617037900000|2021-03-29 17:11:40|2184.5|2184.2|2184.5|2184.2|2185|2184.7|2184.4|2184.1|67
1617037910000|2021-03-29 17:11:50|2184.4|2184.1|2184.7|2184.4|2184.8|2184.5|2184.4|2184.1|23
1617037920000|2021-03-29 17:12:00|2185.2|2184.9|2185.4|2185.1|2185.6|2185.3|2185.2|2184.9|44
1617037930000|2021-03-29 17:12:10|2185.2|2184.9|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|7
1617037940000|2021-03-29 17:12:20|2185.3|2185|2185.7|2185.4|2186.1|2185.8|2185.3|2185|22
1617037950000|2021-03-29 17:12:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.1|2184.8|117
1617037960000|2021-03-29 17:12:40|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|18
1617037970000|2021-03-29 17:12:50|2186|2185.7|2186.4|2186.1|2186.4|2186.1|2186|2185.7|64
1617037980000|2021-03-29 17:13:00|2186.3|2186|2186.6|2186.3|2187.2|2186.9|2186.3|2186|53
1617037990000|2021-03-29 17:13:10|2186.7|2186.4|2186.4|2186.1|2186.8|2186.5|2186.3|2186|16
1617038000000|2021-03-29 17:13:20|2186.3|2186|2185.9|2185.6|2186.3|2186|2185.9|2185.6|7
1617038010000|2021-03-29 17:13:30|2185.7|2185.4|2186.1|2185.8|2186.1|2185.8|2185.7|2185.4|7
1617038020000|2021-03-29 17:13:40|2186|2185.7|2186.5|2186.2|2186.7|2186.4|2185.9|2185.6|25
1617038030000|2021-03-29 17:13:50|2186.6|2186.3|2185.1|2184.8|2186.6|2186.3|2185|2184.7|47
1617038040000|2021-03-29 17:14:00|2185|2184.7|2184|2183.7|2185|2184.7|2183.7|2183.4|43
1617038050000|2021-03-29 17:14:10|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.4|2183.1|41
1617038060000|2021-03-29 17:14:20|2183.5|2183.2|2182.3|2182|2183.7|2183.4|2182.3|2182|96
1617038070000|2021-03-29 17:14:30|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.4|2181.1|74
1617038080000|2021-03-29 17:14:40|2181.8|2181.5|2181.3|2181|2182.1|2181.8|2181.3|2181|37
1617038090000|2021-03-29 17:14:50|2181.5|2181.2|2181.2|2180.9|2181.6|2181.3|2181|2180.7|57
1617038100000|2021-03-29 17:15:00|2181.5|2181.2|2181.7|2181.4|2182.3|2182|2181.5|2181.2|146
1617038110000|2021-03-29 17:15:10|2181.6|2181.3|2180|2179.7|2181.6|2181.3|2180|2179.7|144
1617038120000|2021-03-29 17:15:20|2180.5|2180.2|2179.8|2179.5|2180.5|2180.2|2179.8|2179.5|65
1617038130000|2021-03-29 17:15:30|2179.9|2179.6|2180.1|2179.8|2180.3|2180|2179.5|2179.2|180
1617038140000|2021-03-29 17:15:40|2179.9|2179.6|2180.4|2180.1|2180.5|2180.2|2179.8|2179.5|37
1617038150000|2021-03-29 17:15:50|2180.2|2179.9|2180.1|2179.8|2180.6|2180.3|2180|2179.7|49
1617038160000|2021-03-29 17:16:00|2180|2179.7|2180.7|2180.4|2180.7|2180.4|2180|2179.7|29
1617038170000|2021-03-29 17:16:10|2181.3|2181|2181.8|2181.5|2182|2181.7|2180.9|2180.6|150
1617038180000|2021-03-29 17:16:20|2181.7|2181.4|2181.8|2181.5|2182|2181.7|2181.7|2181.4|63
1617038190000|2021-03-29 17:16:30|2182.1|2181.8|2180.9|2180.6|2182.3|2182|2180.8|2180.5|85
1617038200000|2021-03-29 17:16:40|2180.8|2180.5|2180.8|2180.5|2181|2180.7|2180.8|2180.5|17
1617038210000|2021-03-29 17:16:50|2180.7|2180.4|2180.4|2180.1|2180.9|2180.6|2180.2|2179.9|66
1617038220000|2021-03-29 17:17:00|2179.9|2179.6|2179.3|2179|2180|2179.7|2179.3|2179|89
1617038230000|2021-03-29 17:17:10|2179.4|2179.1|2178.7|2178.4|2179.6|2179.3|2178.7|2178.4|59
1617038240000|2021-03-29 17:17:20|2178.8|2178.5|2179.1|2178.8|2179.5|2179.2|2178.4|2178.1|112
1617038250000|2021-03-29 17:17:30|2179|2178.7|2180.3|2180|2180.4|2180.1|2179|2178.7|38
1617038260000|2021-03-29 17:17:40|2180.2|2179.9|2180.7|2180.4|2180.7|2180.4|2180.2|2179.9|17
1617038270000|2021-03-29 17:17:50|2181|2180.7|2180.8|2180.5|2181.4|2181.1|2180.8|2180.5|54
1617038280000|2021-03-29 17:18:00|2180.9|2180.6|2181.7|2181.4|2181.7|2181.4|2180.6|2180.3|26
1617038290000|2021-03-29 17:18:10|2181.4|2181.1|2181.3|2181|2181.6|2181.3|2181.1|2180.8|37
1617038300000|2021-03-29 17:18:20|2181.1|2180.8|2181.4|2181.1|2181.4|2181.1|2181.1|2180.8|9
1617038310000|2021-03-29 17:18:30|2181.3|2181|2181.2|2180.9|2181.3|2181|2180.8|2180.5|15
1617038320000|2021-03-29 17:18:40|2181.3|2181|2180.3|2180|2181.3|2181|2180.3|2180|24
1617038330000|2021-03-29 17:18:50|2180.5|2180.2|2180.2|2179.9|2180.7|2180.4|2180.2|2179.9|23
1617038340000|2021-03-29 17:19:00|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2179.6|2179.3|33
1617038350000|2021-03-29 17:19:10|2179.8|2179.5|2179.3|2179|2180|2179.7|2179|2178.7|29
1617038360000|2021-03-29 17:19:20|2179.2|2178.9|2179.4|2179.1|2179.6|2179.3|2179.2|2178.9|43
1617038370000|2021-03-29 17:19:30|2179.3|2179|2180.1|2179.8|2180.1|2179.8|2179.3|2179|27
1617038380000|2021-03-29 17:19:40|2180|2179.7|2179.7|2179.4|2180|2179.7|2179.5|2179.2|42
1617038390000|2021-03-29 17:19:50|2179.6|2179.3|2179.5|2179.2|2180.2|2179.9|2179.3|2179|47
1617038400000|2021-03-29 17:20:00|2179.6|2179.3|2180.4|2180.1|2180.4|2180.1|2179.4|2179.1|66
1617038410000|2021-03-29 17:20:10|2180.3|2180|2180.8|2180.5|2180.8|2180.5|2180|2179.7|36
1617038420000|2021-03-29 17:20:20|2180.7|2180.4|2180.9|2180.6|2180.9|2180.6|2180.2|2179.9|32
1617038430000|2021-03-29 17:20:30|2181|2180.7|2181.2|2180.9|2181.2|2180.9|2180.9|2180.6|13
1617038440000|2021-03-29 17:20:40|2181|2180.7|2180.2|2179.9|2181|2180.7|2180.2|2179.9|17
1617038450000|2021-03-29 17:20:50|2180.4|2180.1|2180|2179.7|2180.6|2180.3|2180|2179.7|15
1617038460000|2021-03-29 17:21:00|2180.1|2179.8|2179.3|2179|2180.1|2179.8|2179.1|2178.8|70
1617038470000|2021-03-29 17:21:10|2179.4|2179.1|2179.6|2179.3|2179.6|2179.3|2179.4|2179.1|6
1617038480000|2021-03-29 17:21:20|2180|2179.7|2181.1|2180.8|2181.1|2180.8|2180|2179.7|27
1617038490000|2021-03-29 17:21:30|2180.8|2180.5|2180.7|2180.4|2180.8|2180.5|2180.5|2180.2|6
1617038500000|2021-03-29 17:21:40|2180.5|2180.2|2180.1|2179.8|2181|2180.7|2180.1|2179.8|27
1617038510000|2021-03-29 17:21:50|2179.9|2179.6|2178.9|2178.6|2179.9|2179.6|2178.9|2178.6|41
1617038520000|2021-03-29 17:22:00|2178.5|2178.2|2178.5|2178.2|2178.8|2178.5|2178.4|2178.1|19
1617038530000|2021-03-29 17:22:10|2178.6|2178.3|2178.7|2178.4|2179|2178.7|2178.4|2178.1|24
1617038540000|2021-03-29 17:22:20|2178.6|2178.3|2179.2|2178.9|2179.3|2179|2178.6|2178.3|21
1617038550000|2021-03-29 17:22:30|2178.8|2178.5|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|19
1617038560000|2021-03-29 17:22:40|2178.9|2178.6|2178.4|2178.1|2179|2178.7|2177.9|2177.6|76
1617038570000|2021-03-29 17:22:50|2178.3|2178|2179.1|2178.8|2179.1|2178.8|2178.2|2177.9|65
1617038580000|2021-03-29 17:23:00|2179|2178.7|2180.4|2180.1|2180.6|2180.3|2179|2178.7|221
1617038590000|2021-03-29 17:23:10|2180.5|2180.2|2180|2179.7|2180.5|2180.2|2180|2179.7|52
1617038600000|2021-03-29 17:23:20|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.4|2179.1|34
1617038610000|2021-03-29 17:23:30|2179.6|2179.3|2179.9|2179.6|2180|2179.7|2179.6|2179.3|35
1617038620000|2021-03-29 17:23:40|2179.5|2179.2|2179.8|2179.5|2179.8|2179.5|2179.4|2179.1|20
1617038630000|2021-03-29 17:23:50|2179.9|2179.6|2179.1|2178.8|2179.9|2179.6|2179.1|2178.8|25
1617038640000|2021-03-29 17:24:00|2179.2|2178.9|2179.5|2179.2|2179.6|2179.3|2179.2|2178.9|16
1617038650000|2021-03-29 17:24:10|2179.7|2179.4|2180.1|2179.8|2180.1|2179.8|2179.7|2179.4|6
1617038660000|2021-03-29 17:24:20|2179.8|2179.5|2179.8|2179.5|2180|2179.7|2179.8|2179.5|28
1617038670000|2021-03-29 17:24:30|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|24
1617038680000|2021-03-29 17:24:40|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.5|2179.2|18
1617038690000|2021-03-29 17:24:50|2179.5|2179.2|2180.1|2179.8|2180.3|2180|2179.5|2179.2|18
1617038700000|2021-03-29 17:25:00|2180.3|2180|2180.2|2179.9|2180.5|2180.2|2180|2179.7|50
1617038710000|2021-03-29 17:25:10|2180|2179.7|2179.9|2179.6|2180.3|2180|2179.8|2179.5|49
1617038720000|2021-03-29 17:25:20|2179.8|2179.5|2180|2179.7|2180|2179.7|2179.8|2179.5|7
1617038730000|2021-03-29 17:25:30|2179.3|2179|2178.9|2178.6|2179.3|2179|2178.4|2178.1|46
1617038740000|2021-03-29 17:25:40|2179|2178.7|2178.8|2178.5|2179.1|2178.8|2178.6|2178.3|12
1617038750000|2021-03-29 17:25:50|2178.4|2178.1|2178.1|2177.8|2178.5|2178.2|2178|2177.7|10
1617038760000|2021-03-29 17:26:00|2177.8|2177.5|2178.3|2178|2178.3|2178|2177.8|2177.5|32
1617038770000|2021-03-29 17:26:10|2178.4|2178.1|2178.1|2177.8|2178.6|2178.3|2178.1|2177.8|26
1617038780000|2021-03-29 17:26:20|2177.8|2177.5|2176.9|2176.6|2178|2177.7|2176.8|2176.5|43
1617038790000|2021-03-29 17:26:30|2176.8|2176.5|2177|2176.7|2177.2|2176.9|2176.8|2176.5|40
1617038800000|2021-03-29 17:26:40|2177.1|2176.8|2177.3|2177|2177.5|2177.2|2177.1|2176.8|13
1617038810000|2021-03-29 17:26:50|2177.4|2177.1|2177|2176.7|2177.9|2177.6|2177|2176.7|23
1617038820000|2021-03-29 17:27:00|2176.9|2176.6|2176.8|2176.5|2177.1|2176.8|2176.7|2176.4|22
1617038830000|2021-03-29 17:27:10|2176.5|2176.2|2176.1|2175.8|2176.6|2176.3|2176|2175.7|44
1617038840000|2021-03-29 17:27:20|2176|2175.7|2176.1|2175.8|2176.3|2176|2175.6|2175.3|49
1617038850000|2021-03-29 17:27:30|2175.9|2175.6|2176.4|2176.1|2176.9|2176.6|2175.9|2175.6|37
1617038860000|2021-03-29 17:27:40|2176.3|2176|2176.3|2176|2176.9|2176.6|2176.1|2175.8|39
1617038870000|2021-03-29 17:27:50|2176|2175.7|2174.9|2174.6|2176|2175.7|2174.5|2174.2|118
1617038880000|2021-03-29 17:28:00|2175|2174.7|2174.8|2174.5|2175.2|2174.9|2174.8|2174.5|27
1617038890000|2021-03-29 17:28:10|2175|2174.7|2174.9|2174.6|2175.3|2175|2174.9|2174.6|42
1617038900000|2021-03-29 17:28:20|2175|2174.7|2174.7|2174.4|2175.2|2174.9|2174.7|2174.4|23
1617038910000|2021-03-29 17:28:30|2174.9|2174.6|2174.8|2174.5|2175.2|2174.9|2174.8|2174.5|85
1617038920000|2021-03-29 17:28:40|2174.2|2173.9|2174.3|2174|2174.7|2174.4|2174.2|2173.9|55
1617038930000|2021-03-29 17:28:50|2174.1|2173.8|2174.5|2174.2|2174.6|2174.3|2174.1|2173.8|37
1617038940000|2021-03-29 17:29:00|2174.6|2174.3|2174.9|2174.6|2175|2174.7|2174.5|2174.2|22
1617038950000|2021-03-29 17:29:10|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.4|2174.1|9
1617038960000|2021-03-29 17:29:20|2174.2|2173.9|2174.3|2174|2174.3|2174|2173.9|2173.6|16
1617038970000|2021-03-29 17:29:30|2174.4|2174.1|2174.3|2174|2174.8|2174.5|2174.3|2174|17
1617038980000|2021-03-29 17:29:40|2174.5|2174.2|2174.8|2174.5|2175.1|2174.8|2174.5|2174.2|35
1617038990000|2021-03-29 17:29:50|2174.9|2174.6|2174.5|2174.2|2174.9|2174.6|2174.5|2174.2|12
1617039000000|2021-03-29 17:30:00|2174.6|2174.3|2174.1|2173.8|2174.7|2174.4|2173.9|2173.6|42
1617039010000|2021-03-29 17:30:10|2174.2|2173.9|2173.6|2173.3|2174.4|2174.1|2173.6|2173.3|15
1617039020000|2021-03-29 17:30:20|2173.7|2173.4|2172.9|2172.6|2173.7|2173.4|2172.9|2172.6|38
1617039030000|2021-03-29 17:30:30|2173|2172.7|2173.1|2172.8|2173.3|2173|2172.9|2172.6|15
1617039040000|2021-03-29 17:30:40|2173|2172.7|2172.5|2172.2|2173.1|2172.8|2172.5|2172.2|49
1617039050000|2021-03-29 17:30:50|2172.7|2172.4|2173.1|2172.8|2173.1|2172.8|2172.2|2171.9|59
1617039060000|2021-03-29 17:31:00|2173.4|2173.1|2174.1|2173.8|2174.5|2174.2|2173.4|2173.1|56
1617039070000|2021-03-29 17:31:10|2174.2|2173.9|2174.8|2174.5|2174.9|2174.6|2174.1|2173.8|24
1617039080000|2021-03-29 17:31:20|2175|2174.7|2175.6|2175.3|2175.8|2175.5|2175|2174.7|62
1617039090000|2021-03-29 17:31:30|2175.4|2175.1|2175.2|2174.9|2175.4|2175.1|2175|2174.7|15
1617039100000|2021-03-29 17:31:40|2174.8|2174.5|2175|2174.7|2175|2174.7|2174.5|2174.2|32
1617039110000|2021-03-29 17:31:50|2175.3|2175|2175.2|2174.9|2175.4|2175.1|2174.8|2174.5|23
1617039120000|2021-03-29 17:32:00|2175.4|2175.1|2176.2|2175.9|2176.2|2175.9|2175|2174.7|38
1617039130000|2021-03-29 17:32:10|2176.3|2176|2176.5|2176.2|2176.6|2176.3|2176|2175.7|88
1617039140000|2021-03-29 17:32:20|2176.6|2176.3|2178.3|2178|2178.3|2178|2176.5|2176.2|72
1617039150000|2021-03-29 17:32:30|2178.4|2178.1|2178.6|2178.3|2179.4|2179.1|2178.4|2178.1|124
1617039160000|2021-03-29 17:32:40|2178.7|2178.4|2179|2178.7|2179.5|2179.2|2178.3|2178|43
1617039170000|2021-03-29 17:32:50|2178.8|2178.5|2178.6|2178.3|2178.8|2178.5|2178|2177.7|69
1617039180000|2021-03-29 17:33:00|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.2|2177.9|29
1617039190000|2021-03-29 17:33:10|2179.1|2178.8|2179.3|2179|2179.3|2179|2179|2178.7|14
1617039200000|2021-03-29 17:33:20|2179.2|2178.9|2181.4|2181.1|2181.5|2181.2|2179|2178.7|124
1617039210000|2021-03-29 17:33:30|2181.3|2181|2181.2|2180.9|2181.8|2181.5|2181.1|2180.8|61
1617039220000|2021-03-29 17:33:40|2181.4|2181.1|2182.4|2182.1|2182.4|2182.1|2181.4|2181.1|64
1617039230000|2021-03-29 17:33:50|2182.5|2182.2|2183.2|2182.9|2183.4|2183.1|2182.5|2182.2|112
1617039240000|2021-03-29 17:34:00|2183.1|2182.8|2182.1|2181.8|2183.1|2182.8|2182.1|2181.8|78
1617039250000|2021-03-29 17:34:10|2182.3|2182|2182.4|2182.1|2182.9|2182.6|2182.3|2182|23
1617039260000|2021-03-29 17:34:20|2182.6|2182.3|2183|2182.7|2183|2182.7|2182.4|2182.1|42
1617039270000|2021-03-29 17:34:30|2182.9|2182.6|2183.1|2182.8|2183.3|2183|2182.7|2182.4|23
1617039280000|2021-03-29 17:34:40|2183.2|2182.9|2183.8|2183.5|2184|2183.7|2183|2182.7|106
1617039290000|2021-03-29 17:34:50|2183.9|2183.6|2183.6|2183.3|2184.1|2183.8|2183.6|2183.3|71
1617039300000|2021-03-29 17:35:00|2183.7|2183.4|2183.7|2183.4|2184|2183.7|2183.4|2183.1|72
1617039310000|2021-03-29 17:35:10|2183.6|2183.3|2182.8|2182.5|2183.6|2183.3|2182.7|2182.4|105
1617039320000|2021-03-29 17:35:20|2182.7|2182.4|2181.1|2180.8|2182.8|2182.5|2180.9|2180.6|66
1617039330000|2021-03-29 17:35:30|2181.3|2181|2182.1|2181.8|2182.4|2182.1|2181.1|2180.8|39
1617039340000|2021-03-29 17:35:40|2182|2181.7|2181|2180.7|2182.1|2181.8|2181|2180.7|14
1617039350000|2021-03-29 17:35:50|2181.1|2180.8|2181.3|2181|2181.4|2181.1|2180.9|2180.6|25
1617039360000|2021-03-29 17:36:00|2181.2|2180.9|2180.4|2180.1|2181.2|2180.9|2180.2|2179.9|65
1617039370000|2021-03-29 17:36:10|2180.5|2180.2|2178.5|2178.2|2180.8|2180.5|2178.5|2178.2|67
1617039380000|2021-03-29 17:36:20|2178.7|2178.4|2178.8|2178.5|2179.3|2179|2178.4|2178.1|56
1617039390000|2021-03-29 17:36:30|2178.9|2178.6|2179.5|2179.2|2179.7|2179.4|2178.9|2178.6|38
1617039400000|2021-03-29 17:36:40|2179.3|2179|2179.3|2179|2179.6|2179.3|2179.2|2178.9|26
1617039410000|2021-03-29 17:36:50|2179|2178.7|2179.1|2178.8|2179.2|2178.9|2178.7|2178.4|34
1617039420000|2021-03-29 17:37:00|2178.7|2178.4|2179.4|2179.1|2179.5|2179.2|2178.6|2178.3|16
1617039430000|2021-03-29 17:37:10|2179.5|2179.2|2179.1|2178.8|2179.7|2179.4|2179.1|2178.8|21
1617039440000|2021-03-29 17:37:20|2179.3|2179|2178.6|2178.3|2179.3|2179|2178.2|2177.9|43
1617039450000|2021-03-29 17:37:30|2178.8|2178.5|2178.8|2178.5|2179.4|2179.1|2178.8|2178.5|18
1617039460000|2021-03-29 17:37:40|2179|2178.7|2178.9|2178.6|2179.2|2178.9|2178.8|2178.5|20
1617039470000|2021-03-29 17:37:50|2179.2|2178.9|2179.5|2179.2|2179.5|2179.2|2178.9|2178.6|22
1617039480000|2021-03-29 17:38:00|2180.2|2179.9|2179.3|2179|2180.3|2180|2179.2|2178.9|60
1617039490000|2021-03-29 17:38:10|2179.2|2178.9|2178.8|2178.5|2179.2|2178.9|2178.7|2178.4|19
1617039500000|2021-03-29 17:38:20|2178.7|2178.4|2177.8|2177.5|2178.7|2178.4|2177.8|2177.5|41
1617039510000|2021-03-29 17:38:30|2177.6|2177.3|2177.5|2177.2|2178.1|2177.8|2177.5|2177.2|23
1617039520000|2021-03-29 17:38:40|2177.7|2177.4|2177.6|2177.3|2178|2177.7|2177.6|2177.3|40
1617039530000|2021-03-29 17:38:50|2177.8|2177.5|2177.6|2177.3|2178.2|2177.9|2177.6|2177.3|12
1617039540000|2021-03-29 17:39:00|2177.2|2176.9|2176.2|2175.9|2177.2|2176.9|2176.1|2175.8|59
1617039550000|2021-03-29 17:39:10|2176.1|2175.8|2175.5|2175.2|2176.1|2175.8|2175|2174.7|72
1617039560000|2021-03-29 17:39:20|2175.7|2175.4|2175.5|2175.2|2176|2175.7|2175.5|2175.2|17
1617039570000|2021-03-29 17:39:30|2175.7|2175.4|2175.7|2175.4|2176.2|2175.9|2175.7|2175.4|13
1617039580000|2021-03-29 17:39:40|2175.6|2175.3|2176.3|2176|2176.3|2176|2175.4|2175.1|28
1617039590000|2021-03-29 17:39:50|2175.9|2175.6|2175.8|2175.5|2175.9|2175.6|2175.7|2175.4|11
1617039600000|2021-03-29 17:40:00|2176.1|2175.8|2175.4|2175.1|2176.5|2176.2|2175.4|2175.1|30
1617039610000|2021-03-29 17:40:10|2175.3|2175|2174.2|2173.9|2175.3|2175|2174|2173.7|86
1617039620000|2021-03-29 17:40:20|2174|2173.7|2174.2|2173.9|2174.4|2174.1|2173.8|2173.5|37
1617039630000|2021-03-29 17:40:30|2173.9|2173.6|2174.4|2174.1|2174.5|2174.2|2173.9|2173.6|21
1617039640000|2021-03-29 17:40:40|2174.5|2174.2|2174.1|2173.8|2175|2174.7|2174.1|2173.8|36
1617039650000|2021-03-29 17:40:50|2174.4|2174.1|2173.9|2173.6|2174.4|2174.1|2173.8|2173.5|11
1617039660000|2021-03-29 17:41:00|2173.6|2173.3|2174.1|2173.8|2174.3|2174|2173.3|2173|53
1617039670000|2021-03-29 17:41:10|2174|2173.7|2174.5|2174.2|2174.8|2174.5|2174|2173.7|39
1617039680000|2021-03-29 17:41:20|2174.7|2174.4|2175.5|2175.2|2175.9|2175.6|2174.7|2174.4|57
1617039690000|2021-03-29 17:41:30|2175.3|2175|2175.7|2175.4|2175.8|2175.5|2175.3|2175|28
1617039700000|2021-03-29 17:41:40|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|4
1617039710000|2021-03-29 17:41:50|2175.4|2175.1|2174.9|2174.6|2175.7|2175.4|2174.9|2174.6|32
1617039720000|2021-03-29 17:42:00|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.2|2173.9|26
1617039730000|2021-03-29 17:42:10|2174.5|2174.2|2174.6|2174.3|2174.9|2174.6|2174.2|2173.9|15
1617039740000|2021-03-29 17:42:20|2174.2|2173.9|2173.4|2173.1|2174.2|2173.9|2173.4|2173.1|17
1617039750000|2021-03-29 17:42:30|2173.5|2173.2|2174.1|2173.8|2174.1|2173.8|2173.5|2173.2|18
1617039760000|2021-03-29 17:42:40|2174.4|2174.1|2174.4|2174.1|2174.8|2174.5|2174.2|2173.9|19
1617039770000|2021-03-29 17:42:50|2174.2|2173.9|2174|2173.7|2174.4|2174.1|2173.6|2173.3|16
1617039780000|2021-03-29 17:43:00|2173.9|2173.6|2174.8|2174.5|2174.8|2174.5|2173.9|2173.6|17
1617039790000|2021-03-29 17:43:10|2174.5|2174.2|2174.6|2174.3|2174.8|2174.5|2174.4|2174.1|25
1617039800000|2021-03-29 17:43:20|2174.2|2173.9|2173.8|2173.5|2174.3|2174|2173.8|2173.5|9
1617039810000|2021-03-29 17:43:30|2174|2173.7|2173.9|2173.6|2174|2173.7|2173.9|2173.6|2
1617039820000|2021-03-29 17:43:40|2173.5|2173.2|2173.6|2173.3|2173.8|2173.5|2173.5|2173.2|12
1617039830000|2021-03-29 17:43:50|2173.7|2173.4|2173.5|2173.2|2174|2173.7|2173.5|2173.2|7
1617039840000|2021-03-29 17:44:00|2173.6|2173.3|2172.7|2172.4|2173.6|2173.3|2172.6|2172.3|59
1617039850000|2021-03-29 17:44:10|2173|2172.7|2172.5|2172.2|2173|2172.7|2172.3|2172|20
1617039860000|2021-03-29 17:44:20|2172.4|2172.1|2172.5|2172.2|2172.5|2172.2|2172.1|2171.8|19
1617039870000|2021-03-29 17:44:30|2172.4|2172.1|2172.3|2172|2172.8|2172.5|2172.1|2171.8|20
1617039880000|2021-03-29 17:44:40|2172.6|2172.3|2171.9|2171.6|2172.6|2172.3|2171.9|2171.6|27
1617039890000|2021-03-29 17:44:50|2171.7|2171.4|2170.7|2170.4|2171.9|2171.6|2170.7|2170.4|185
1617039900000|2021-03-29 17:45:00|2170.6|2170.3|2169.6|2169.3|2170.6|2170.3|2169.5|2169.2|166
1617039910000|2021-03-29 17:45:10|2169.4|2169.1|2168.6|2168.3|2169.4|2169.1|2168.2|2167.9|82
1617039920000|2021-03-29 17:45:20|2168.8|2168.5|2169.9|2169.6|2170.5|2170.2|2168.8|2168.5|134
1617039930000|2021-03-29 17:45:30|2170.3|2170|2171.6|2171.3|2171.8|2171.5|2170.2|2169.9|67
1617039940000|2021-03-29 17:45:40|2171.4|2171.1|2171.5|2171.2|2171.7|2171.4|2171.2|2170.9|23
1617039950000|2021-03-29 17:45:50|2171.7|2171.4|2172.6|2172.3|2172.6|2172.3|2171.6|2171.3|58
1617039960000|2021-03-29 17:46:00|2172.7|2172.4|2174.3|2174|2175.1|2174.8|2172.7|2172.4|115
1617039970000|2021-03-29 17:46:10|2173.9|2173.6|2174.8|2174.5|2174.8|2174.5|2173.6|2173.3|40
1617039980000|2021-03-29 17:46:20|2175|2174.7|2175|2174.7|2175.1|2174.8|2174.3|2174|57
1617039990000|2021-03-29 17:46:30|2174.9|2174.6|2173.7|2173.4|2175.1|2174.8|2173.7|2173.4|80
1617040000000|2021-03-29 17:46:40|2173.5|2173.2|2172.4|2172.1|2173.5|2173.2|2172|2171.7|130
1617040010000|2021-03-29 17:46:50|2172.2|2171.9|2171.6|2171.3|2172.3|2172|2171.4|2171.1|67
1617040020000|2021-03-29 17:47:00|2171.7|2171.4|2171.4|2171.1|2171.7|2171.4|2170.7|2170.4|123
1617040030000|2021-03-29 17:47:10|2171.3|2171|2171.9|2171.6|2172|2171.7|2171.2|2170.9|33
1617040040000|2021-03-29 17:47:20|2171.7|2171.4|2172|2171.7|2172.6|2172.3|2171.7|2171.4|86
1617040050000|2021-03-29 17:47:30|2172.2|2171.9|2172.3|2172|2172.8|2172.5|2172|2171.7|28
1617040060000|2021-03-29 17:47:40|2172.2|2171.9|2171.5|2171.2|2172.2|2171.9|2171.5|2171.2|16
1617040070000|2021-03-29 17:47:50|2171.8|2171.5|2171.6|2171.3|2171.9|2171.6|2171.3|2171|35
1617040080000|2021-03-29 17:48:00|2171.7|2171.4|2170.7|2170.4|2171.8|2171.5|2170.6|2170.3|37
1617040090000|2021-03-29 17:48:10|2170.5|2170.2|2171.2|2170.9|2171.3|2171|2170.4|2170.1|93
1617040100000|2021-03-29 17:48:20|2171.3|2171|2171.5|2171.2|2171.7|2171.4|2171.1|2170.8|32
1617040110000|2021-03-29 17:48:30|2171.6|2171.3|2171.6|2171.3|2171.8|2171.5|2171.5|2171.2|34
1617040120000|2021-03-29 17:48:40|2171.5|2171.2|2171.7|2171.4|2171.7|2171.4|2171.2|2170.9|42
1617040130000|2021-03-29 17:48:50|2171.6|2171.3|2171.4|2171.1|2171.7|2171.4|2171.2|2170.9|37
1617040140000|2021-03-29 17:49:00|2171.6|2171.3|2171.9|2171.6|2172|2171.7|2171.6|2171.3|44
1617040150000|2021-03-29 17:49:10|2172|2171.7|2171.9|2171.6|2172.2|2171.9|2171.8|2171.5|42
1617040160000|2021-03-29 17:49:20|2172|2171.7|2172|2171.7|2172.2|2171.9|2171.7|2171.4|28
1617040170000|2021-03-29 17:49:30|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.6|2171.3|18
1617040180000|2021-03-29 17:49:40|2172|2171.7|2172|2171.7|2172.1|2171.8|2171.4|2171.1|37
1617040190000|2021-03-29 17:49:50|2171.7|2171.4|2171.9|2171.6|2171.9|2171.6|2171.1|2170.8|26
1617040200000|2021-03-29 17:50:00|2172.1|2171.8|2172.3|2172|2172.9|2172.6|2172.1|2171.8|30
1617040210000|2021-03-29 17:50:10|2172.1|2171.8|2171.3|2171|2172.1|2171.8|2171|2170.7|31
1617040220000|2021-03-29 17:50:20|2171.1|2170.8|2171|2170.7|2171.3|2171|2170.9|2170.6|28
1617040230000|2021-03-29 17:50:30|2171.3|2171|2171.5|2171.2|2171.6|2171.3|2171|2170.7|24
1617040240000|2021-03-29 17:50:40|2171.7|2171.4|2172.2|2171.9|2172.3|2172|2171.5|2171.2|29
1617040250000|2021-03-29 17:50:50|2172.1|2171.8|2173.2|2172.9|2173.7|2173.4|2172.1|2171.8|71
1617040260000|2021-03-29 17:51:00|2173.6|2173.3|2173.4|2173.1|2173.7|2173.4|2173.1|2172.8|32
1617040270000|2021-03-29 17:51:10|2173.6|2173.3|2174.9|2174.6|2175.2|2174.9|2173.5|2173.2|60
1617040280000|2021-03-29 17:51:20|2174.8|2174.5|2175.3|2175|2175.3|2175|2174.6|2174.3|51
1617040290000|2021-03-29 17:51:30|2175|2174.7|2174.9|2174.6|2175.3|2175|2174.8|2174.5|56
1617040300000|2021-03-29 17:51:40|2174.7|2174.4|2174.6|2174.3|2174.8|2174.5|2174.3|2174|29
1617040310000|2021-03-29 17:51:50|2174.7|2174.4|2174.5|2174.2|2175|2174.7|2174.3|2174|31
1617040320000|2021-03-29 17:52:00|2174.6|2174.3|2173.5|2173.2|2174.7|2174.4|2173.4|2173.1|38
1617040330000|2021-03-29 17:52:10|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2173.3|2173|37
1617040340000|2021-03-29 17:52:20|2173.4|2173.1|2174.3|2174|2174.3|2174|2173.4|2173.1|37
1617040350000|2021-03-29 17:52:30|2174|2173.7|2173.8|2173.5|2174.3|2174|2173.8|2173.5|16
1617040360000|2021-03-29 17:52:40|2174.2|2173.9|2174.3|2174|2174.4|2174.1|2174|2173.7|40
1617040370000|2021-03-29 17:52:50|2174.5|2174.2|2174.9|2174.6|2175|2174.7|2174.4|2174.1|42
1617040380000|2021-03-29 17:53:00|2174.8|2174.5|2175.5|2175.2|2175.5|2175.2|2174.4|2174.1|82
1617040390000|2021-03-29 17:53:10|2175.6|2175.3|2177.5|2177.2|2177.5|2177.2|2175.6|2175.3|91
1617040400000|2021-03-29 17:53:20|2177.3|2177|2176.6|2176.3|2177.5|2177.2|2176.4|2176.1|91
1617040410000|2021-03-29 17:53:30|2176.8|2176.5|2176.9|2176.6|2177.1|2176.8|2176.8|2176.5|25
1617040420000|2021-03-29 17:53:40|2176.8|2176.5|2175.2|2174.9|2176.8|2176.5|2175.1|2174.8|195
1617040430000|2021-03-29 17:53:50|2175|2174.7|2174.6|2174.3|2175.1|2174.8|2174.6|2174.3|34
1617040440000|2021-03-29 17:54:00|2174.5|2174.2|2173.1|2172.8|2174.5|2174.2|2172.5|2172.2|148
1617040450000|2021-03-29 17:54:10|2172.9|2172.6|2172|2171.7|2173.4|2173.1|2171.9|2171.6|61
1617040460000|2021-03-29 17:54:20|2171.8|2171.5|2171.3|2171|2171.9|2171.6|2170.9|2170.6|41
1617040470000|2021-03-29 17:54:30|2170.9|2170.6|2171.6|2171.3|2171.9|2171.6|2170.9|2170.6|17
1617040480000|2021-03-29 17:54:40|2172.1|2171.8|2171.6|2171.3|2172.3|2172|2171.6|2171.3|56
1617040490000|2021-03-29 17:54:50|2171.8|2171.5|2171.6|2171.3|2172.2|2171.9|2171.5|2171.2|22
1617040500000|2021-03-29 17:55:00|2171.7|2171.4|2171.1|2170.8|2171.8|2171.5|2170.6|2170.3|90
1617040510000|2021-03-29 17:55:10|2171.3|2171|2170.2|2169.9|2171.4|2171.1|2170.1|2169.8|50
1617040520000|2021-03-29 17:55:20|2170.5|2170.2|2168.8|2168.5|2170.5|2170.2|2168.8|2168.5|59
1617040530000|2021-03-29 17:55:30|2169|2168.7|2169.4|2169.1|2169.8|2169.5|2169|2168.7|26
1617040540000|2021-03-29 17:55:40|2169.3|2169|2169.2|2168.9|2169.6|2169.3|2169.2|2168.9|22
1617040550000|2021-03-29 17:55:50|2169.3|2169|2169.2|2168.9|2169.3|2169|2168.9|2168.6|14
1617040560000|2021-03-29 17:56:00|2169|2168.7|2171.8|2171.5|2171.8|2171.5|2169|2168.7|104
1617040570000|2021-03-29 17:56:10|2171.9|2171.6|2171.5|2171.2|2172|2171.7|2171.3|2171|55
1617040580000|2021-03-29 17:56:20|2171.4|2171.1|2170.9|2170.6|2171.7|2171.4|2170.9|2170.6|53
1617040590000|2021-03-29 17:56:30|2171|2170.7|2170.7|2170.4|2171.6|2171.3|2170.7|2170.4|13
1617040600000|2021-03-29 17:56:40|2170.8|2170.5|2169.9|2169.6|2170.8|2170.5|2169.9|2169.6|28
1617040610000|2021-03-29 17:56:50|2170|2169.7|2169.4|2169.1|2170|2169.7|2168.8|2168.5|76
1617040620000|2021-03-29 17:57:00|2169.5|2169.2|2169.3|2169|2169.9|2169.6|2169.2|2168.9|35
1617040630000|2021-03-29 17:57:10|2169.4|2169.1|2168.6|2168.3|2169.4|2169.1|2168.6|2168.3|36
1617040640000|2021-03-29 17:57:20|2168.7|2168.4|2167.8|2167.5|2168.9|2168.6|2167.8|2167.5|53
1617040650000|2021-03-29 17:57:30|2167.9|2167.6|2166.3|2166|2167.9|2167.6|2166.3|2166|95
1617040660000|2021-03-29 17:57:40|2166.5|2166.2|2167.2|2166.9|2167.2|2166.9|2166.4|2166.1|47
1617040670000|2021-03-29 17:57:50|2167.4|2167.1|2167.5|2167.2|2167.8|2167.5|2167.1|2166.8|36
1617040680000|2021-03-29 17:58:00|2167.6|2167.3|2168.3|2168|2169.5|2169.2|2167.6|2167.3|89
1617040690000|2021-03-29 17:58:10|2168.6|2168.3|2169.3|2169|2169.3|2169|2168.3|2168|39
1617040700000|2021-03-29 17:58:20|2169.1|2168.8|2168.6|2168.3|2169.1|2168.8|2168.5|2168.2|16
1617040710000|2021-03-29 17:58:30|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.5|2168.2|11
1617040720000|2021-03-29 17:58:40|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168|2167.7|27
1617040730000|2021-03-29 17:58:50|2168.3|2168|2166.7|2166.4|2168.4|2168.1|2166.7|2166.4|45
1617040740000|2021-03-29 17:59:00|2166.8|2166.5|2167.6|2167.3|2167.9|2167.6|2166.8|2166.5|81
1617040750000|2021-03-29 17:59:10|2167.4|2167.1|2167.4|2167.1|2167.6|2167.3|2167.3|2167|32
1617040760000|2021-03-29 17:59:20|2167|2166.7|2166.9|2166.6|2167.2|2166.9|2166.8|2166.5|34
1617040770000|2021-03-29 17:59:30|2166.6|2166.3|2167.1|2166.8|2167.2|2166.9|2166.6|2166.3|20
1617040780000|2021-03-29 17:59:40|2166.9|2166.6|2167.5|2167.2|2167.5|2167.2|2166.8|2166.5|16
1617040790000|2021-03-29 17:59:50|2167.6|2167.3|2167.1|2166.8|2167.7|2167.4|2167.1|2166.8|24
1617040800000|2021-03-29 18:00:00|2167.3|2167|2166.9|2166.6|2167.9|2167.6|2166.6|2166.3|90
1617040810000|2021-03-29 18:00:10|2166.3|2166|2164.7|2164.4|2166.5|2166.2|2164.5|2164.2|106
1617040820000|2021-03-29 18:00:20|2164.6|2164.3|2164.2|2163.9|2164.6|2164.3|2164|2163.7|60
1617040830000|2021-03-29 18:00:30|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.1|2163.8|55
1617040840000|2021-03-29 18:00:40|2164.8|2164.5|2164.8|2164.5|2165.1|2164.8|2164.6|2164.3|17
1617040850000|2021-03-29 18:00:50|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164|2163.7|47
1617040860000|2021-03-29 18:01:00|2164.2|2163.9|2165.5|2165.2|2165.5|2165.2|2164.2|2163.9|50
1617040870000|2021-03-29 18:01:10|2166|2165.7|2166.3|2166|2166.8|2166.5|2165.9|2165.6|75
1617040880000|2021-03-29 18:01:20|2166.2|2165.9|2167.3|2167|2167.4|2167.1|2166.2|2165.9|34
1617040890000|2021-03-29 18:01:30|2167.4|2167.1|2168.1|2167.8|2168.3|2168|2167.4|2167.1|136
1617040900000|2021-03-29 18:01:40|2168.3|2168|2169.2|2168.9|2169.3|2169|2168.1|2167.8|58
1617040910000|2021-03-29 18:01:50|2169|2168.7|2168.8|2168.5|2169.2|2168.9|2168.6|2168.3|20
1617040920000|2021-03-29 18:02:00|2168.9|2168.6|2168|2167.7|2169.1|2168.8|2167.8|2167.5|48
1617040930000|2021-03-29 18:02:10|2167.8|2167.5|2166.2|2165.9|2167.8|2167.5|2165.7|2165.4|74
1617040940000|2021-03-29 18:02:20|2166|2165.7|2165.7|2165.4|2166.2|2165.9|2165.6|2165.3|32
1617040950000|2021-03-29 18:02:30|2165.9|2165.6|2165.9|2165.6|2166.4|2166.1|2165.5|2165.2|37
1617040960000|2021-03-29 18:02:40|2166|2165.7|2166.6|2166.3|2166.8|2166.5|2165.8|2165.5|20
1617040970000|2021-03-29 18:02:50|2166.9|2166.6|2166.9|2166.6|2167|2166.7|2166.3|2166|24
1617040980000|2021-03-29 18:03:00|2167.5|2167.2|2167|2166.7|2167.5|2167.2|2166.5|2166.2|40
1617040990000|2021-03-29 18:03:10|2166.4|2166.1|2165.7|2165.4|2166.4|2166.1|2165.3|2165|56
1617041000000|2021-03-29 18:03:20|2165.6|2165.3|2165.9|2165.6|2166.3|2166|2165.6|2165.3|17
1617041010000|2021-03-29 18:03:30|2165.7|2165.4|2165.2|2164.9|2165.7|2165.4|2165|2164.7|23
1617041020000|2021-03-29 18:03:40|2165|2164.7|2165.1|2164.8|2165.2|2164.9|2164.8|2164.5|27
1617041030000|2021-03-29 18:03:50|2165|2164.7|2164.2|2163.9|2165.1|2164.8|2163.9|2163.6|34
1617041040000|2021-03-29 18:04:00|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.1|2163.8|28
1617041050000|2021-03-29 18:04:10|2165.1|2164.8|2165|2164.7|2165.4|2165.1|2165|2164.7|26
1617041060000|2021-03-29 18:04:20|2165.2|2164.9|2164.8|2164.5|2165.7|2165.4|2164.8|2164.5|36
1617041070000|2021-03-29 18:04:30|2165.1|2164.8|2164.8|2164.5|2165.2|2164.9|2164.7|2164.4|19
1617041080000|2021-03-29 18:04:40|2164.9|2164.6|2165.2|2164.9|2165.4|2165.1|2164.9|2164.6|14
1617041090000|2021-03-29 18:04:50|2165.4|2165.1|2165.1|2164.8|2165.4|2165.1|2165|2164.7|33
1617041100000|2021-03-29 18:05:00|2164.9|2164.6|2165.2|2164.9|2166|2165.7|2164.9|2164.6|58
1617041110000|2021-03-29 18:05:10|2165.4|2165.1|2166.5|2166.2|2166.6|2166.3|2165.4|2165.1|54
1617041120000|2021-03-29 18:05:20|2166.4|2166.1|2166.6|2166.3|2166.9|2166.6|2166.1|2165.8|43
1617041130000|2021-03-29 18:05:30|2166.5|2166.2|2166.7|2166.4|2167|2166.7|2166|2165.7|44
1617041140000|2021-03-29 18:05:40|2166.4|2166.1|2165.3|2165|2166.5|2166.2|2165.3|2165|35
1617041150000|2021-03-29 18:05:50|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2165.4|2165.1|12
1617041160000|2021-03-29 18:06:00|2165.1|2164.8|2164.9|2164.6|2165.2|2164.9|2164.4|2164.1|56
1617041170000|2021-03-29 18:06:10|2164.8|2164.5|2165.4|2165.1|2165.6|2165.3|2164.8|2164.5|44
1617041180000|2021-03-29 18:06:20|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|23
1617041190000|2021-03-29 18:06:30|2165.6|2165.3|2165.8|2165.5|2165.9|2165.6|2165.6|2165.3|14
1617041200000|2021-03-29 18:06:40|2166|2165.7|2166.8|2166.5|2166.8|2166.5|2165.9|2165.6|29
1617041210000|2021-03-29 18:06:50|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.1|2165.8|26
1617041220000|2021-03-29 18:07:00|2166.4|2166.1|2167.5|2167.2|2167.5|2167.2|2166.1|2165.8|27
1617041230000|2021-03-29 18:07:10|2167.4|2167.1|2167.4|2167.1|2167.6|2167.3|2167.1|2166.8|31
1617041240000|2021-03-29 18:07:20|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|5
1617041250000|2021-03-29 18:07:30|2167.4|2167.1|2167.9|2167.6|2167.9|2167.6|2167.2|2166.9|21
1617041260000|2021-03-29 18:07:40|2168|2167.7|2169.3|2169|2169.4|2169.1|2167.9|2167.6|90
1617041270000|2021-03-29 18:07:50|2169.5|2169.2|2168.4|2168.1|2169.7|2169.4|2168.1|2167.8|66
1617041280000|2021-03-29 18:08:00|2168.3|2168|2168.2|2167.9|2168.5|2168.2|2168|2167.7|12
1617041290000|2021-03-29 18:08:10|2168.1|2167.8|2167.7|2167.4|2168.1|2167.8|2167.3|2167|24
1617041300000|2021-03-29 18:08:20|2167.8|2167.5|2167.3|2167|2167.9|2167.6|2167.3|2167|20
1617041310000|2021-03-29 18:08:30|2167.6|2167.3|2167.8|2167.5|2167.9|2167.6|2167.5|2167.2|19
1617041320000|2021-03-29 18:08:40|2168.2|2167.9|2168.3|2168|2168.9|2168.6|2168.2|2167.9|28
1617041330000|2021-03-29 18:08:50|2168|2167.7|2168.5|2168.2|2168.5|2168.2|2167.9|2167.6|14
1617041340000|2021-03-29 18:09:00|2168.2|2167.9|2167.1|2166.8|2168.3|2168|2167.1|2166.8|128
1617041350000|2021-03-29 18:09:10|2167.2|2166.9|2166.6|2166.3|2167.3|2167|2166.6|2166.3|46
1617041360000|2021-03-29 18:09:20|2166.5|2166.2|2167.6|2167.3|2167.6|2167.3|2166.5|2166.2|42
1617041370000|2021-03-29 18:09:30|2167.4|2167.1|2168.3|2168|2168.3|2168|2167.2|2166.9|26
1617041380000|2021-03-29 18:09:40|2168.6|2168.3|2168.9|2168.6|2168.9|2168.6|2168.2|2167.9|23
1617041390000|2021-03-29 18:09:50|2169.4|2169.1|2170.3|2170|2170.4|2170.1|2169.4|2169.1|76
1617041400000|2021-03-29 18:10:00|2170.4|2170.1|2169.3|2169|2170.4|2170.1|2169|2168.7|68
1617041410000|2021-03-29 18:10:10|2169.1|2168.8|2167.8|2167.5|2169.1|2168.8|2167.8|2167.5|38
1617041420000|2021-03-29 18:10:20|2168|2167.7|2167.1|2166.8|2168.3|2168|2167.1|2166.8|34
1617041430000|2021-03-29 18:10:30|2167.2|2166.9|2166.6|2166.3|2167.3|2167|2166.6|2166.3|42
1617041440000|2021-03-29 18:10:40|2166.3|2166|2165.9|2165.6|2166.4|2166.1|2165.8|2165.5|54
1617041450000|2021-03-29 18:10:50|2166.1|2165.8|2166.4|2166.1|2166.4|2166.1|2165.7|2165.4|36
1617041460000|2021-03-29 18:11:00|2166.3|2166|2166.2|2165.9|2166.3|2166|2166|2165.7|18
1617041470000|2021-03-29 18:11:10|2166.4|2166.1|2165.9|2165.6|2166.6|2166.3|2165.7|2165.4|20
1617041480000|2021-03-29 18:11:20|2166|2165.7|2165.4|2165.1|2166.1|2165.8|2165.4|2165.1|87
1617041490000|2021-03-29 18:11:30|2165.2|2164.9|2165.4|2165.1|2165.4|2165.1|2164.4|2164.1|51
1617041500000|2021-03-29 18:11:40|2165.6|2165.3|2165.3|2165|2165.7|2165.4|2165.3|2165|12
1617041510000|2021-03-29 18:11:50|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|5
1617041520000|2021-03-29 18:12:00|2165.2|2164.9|2164.8|2164.5|2165.7|2165.4|2164.6|2164.3|36
1617041530000|2021-03-29 18:12:10|2165|2164.7|2164.3|2164|2165|2164.7|2164.2|2163.9|33
1617041540000|2021-03-29 18:12:20|2164.4|2164.1|2165|2164.7|2165.1|2164.8|2164.3|2164|14
1617041550000|2021-03-29 18:12:30|2165.3|2165|2164.5|2164.2|2165.5|2165.2|2164.5|2164.2|35
1617041560000|2021-03-29 18:12:40|2164.6|2164.3|2164.8|2164.5|2164.9|2164.6|2164.6|2164.3|15
1617041570000|2021-03-29 18:12:50|2165.5|2165.2|2164.5|2164.2|2165.5|2165.2|2164.5|2164.2|12
1617041580000|2021-03-29 18:13:00|2164.8|2164.5|2166.8|2166.5|2166.8|2166.5|2164.8|2164.5|67
1617041590000|2021-03-29 18:13:10|2166.6|2166.3|2168.1|2167.8|2168.1|2167.8|2166.6|2166.3|44
1617041600000|2021-03-29 18:13:20|2168|2167.7|2166.7|2166.4|2168|2167.7|2166.7|2166.4|30
1617041610000|2021-03-29 18:13:30|2167.5|2167.2|2168.1|2167.8|2168.1|2167.8|2167.5|2167.2|12
1617041620000|2021-03-29 18:13:40|2168.2|2167.9|2168.9|2168.6|2169|2168.7|2168|2167.7|42
1617041630000|2021-03-29 18:13:50|2169|2168.7|2169.3|2169|2169.6|2169.3|2169|2168.7|47
1617041640000|2021-03-29 18:14:00|2170|2169.7|2170.7|2170.4|2171.1|2170.8|2170|2169.7|92
1617041650000|2021-03-29 18:14:10|2170.8|2170.5|2171.5|2171.2|2171.5|2171.2|2170.5|2170.2|75
1617041660000|2021-03-29 18:14:20|2171.6|2171.3|2172.6|2172.3|2173.6|2173.3|2171.6|2171.3|128
1617041670000|2021-03-29 18:14:30|2172.3|2172|2172.9|2172.6|2173.1|2172.8|2172.1|2171.8|71
1617041680000|2021-03-29 18:14:40|2172.8|2172.5|2173.5|2173.2|2173.9|2173.6|2172.8|2172.5|104
1617041690000|2021-03-29 18:14:50|2173.6|2173.3|2173.8|2173.5|2174.1|2173.8|2173.5|2173.2|36
1617041700000|2021-03-29 18:15:00|2173.7|2173.4|2172.6|2172.3|2173.7|2173.4|2172.1|2171.8|66
1617041710000|2021-03-29 18:15:10|2172.1|2171.8|2171.7|2171.4|2172.4|2172.1|2171.4|2171.1|48
1617041720000|2021-03-29 18:15:20|2171.5|2171.2|2171.4|2171.1|2171.8|2171.5|2171|2170.7|32
1617041730000|2021-03-29 18:15:30|2171.5|2171.2|2171.2|2170.9|2171.7|2171.4|2171.2|2170.9|13
1617041740000|2021-03-29 18:15:40|2171.5|2171.2|2171.4|2171.1|2171.5|2171.2|2171.1|2170.8|41
1617041750000|2021-03-29 18:15:50|2171.5|2171.2|2171.1|2170.8|2171.5|2171.2|2171|2170.7|95
1617041760000|2021-03-29 18:16:00|2171.2|2170.9|2170.3|2170|2171.7|2171.4|2170.1|2169.8|40
1617041770000|2021-03-29 18:16:10|2170.1|2169.8|2170.5|2170.2|2170.8|2170.5|2170.1|2169.8|23
1617041780000|2021-03-29 18:16:20|2170.1|2169.8|2169.2|2168.9|2170.1|2169.8|2168.6|2168.3|45
1617041790000|2021-03-29 18:16:30|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2167.6|2167.3|84
1617041800000|2021-03-29 18:16:40|2168.7|2168.4|2168.6|2168.3|2169.2|2168.9|2168.5|2168.2|19
1617041810000|2021-03-29 18:16:50|2168.5|2168.2|2169.2|2168.9|2169.2|2168.9|2167.9|2167.6|16
1617041820000|2021-03-29 18:17:00|2168.6|2168.3|2168.9|2168.6|2169.2|2168.9|2168.3|2168|12
1617041830000|2021-03-29 18:17:10|2168.6|2168.3|2168.3|2168|2168.6|2168.3|2168|2167.7|10
1617041840000|2021-03-29 18:17:20|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|10
1617041850000|2021-03-29 18:17:30|2168.5|2168.2|2168.1|2167.8|2168.8|2168.5|2168.1|2167.8|33
1617041860000|2021-03-29 18:17:40|2168.9|2168.6|2169.2|2168.9|2169.2|2168.9|2168.6|2168.3|11
1617041870000|2021-03-29 18:17:50|2169.3|2169|2168.9|2168.6|2169.3|2169|2168.9|2168.6|8
1617041880000|2021-03-29 18:18:00|2169.1|2168.8|2168.5|2168.2|2169.6|2169.3|2168.5|2168.2|34
1617041890000|2021-03-29 18:18:10|2168.3|2168|2168.3|2168|2168.4|2168.1|2167.6|2167.3|24
1617041900000|2021-03-29 18:18:20|2168.4|2168.1|2168.2|2167.9|2168.6|2168.3|2168.2|2167.9|8
1617041910000|2021-03-29 18:18:30|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.5|2168.2|6
1617041920000|2021-03-29 18:18:40|2168.7|2168.4|2168|2167.7|2168.7|2168.4|2167.9|2167.6|26
1617041930000|2021-03-29 18:18:50|2168.2|2167.9|2168.8|2168.5|2168.9|2168.6|2168.1|2167.8|65
1617041940000|2021-03-29 18:19:00|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.5|2168.2|10
1617041950000|2021-03-29 18:19:10|2168.6|2168.3|2167.7|2167.4|2168.6|2168.3|2167.5|2167.2|30
1617041960000|2021-03-29 18:19:20|2168.1|2167.8|2167.5|2167.2|2168.1|2167.8|2167.5|2167.2|3
1617041970000|2021-03-29 18:19:30|2167.3|2167|2167.6|2167.3|2167.7|2167.4|2167.3|2167|31
1617041980000|2021-03-29 18:19:40|2167.8|2167.5|2168.1|2167.8|2168.2|2167.9|2167.8|2167.5|23
1617041990000|2021-03-29 18:19:50|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.2|2167.9|12
1617042000000|2021-03-29 18:20:00|2168.7|2168.4|2169.2|2168.9|2169.2|2168.9|2168.5|2168.2|18
1617042010000|2021-03-29 18:20:10|2168.8|2168.5|2169.9|2169.6|2171|2170.7|2168.8|2168.5|54
1617042020000|2021-03-29 18:20:20|2169.6|2169.3|2169.8|2169.5|2170.1|2169.8|2169.6|2169.3|18
1617042030000|2021-03-29 18:20:30|2169.9|2169.6|2169.6|2169.3|2170|2169.7|2169.6|2169.3|17
1617042040000|2021-03-29 18:20:40|2169.7|2169.4|2169.5|2169.2|2169.9|2169.6|2169.5|2169.2|35
1617042050000|2021-03-29 18:20:50|2169|2168.7|2167.8|2167.5|2169.3|2169|2167.6|2167.3|38
1617042060000|2021-03-29 18:21:00|2167.3|2167|2167.8|2167.5|2168|2167.7|2166.9|2166.6|46
1617042070000|2021-03-29 18:21:10|2167.7|2167.4|2168.4|2168.1|2168.5|2168.2|2167.7|2167.4|13
1617042080000|2021-03-29 18:21:20|2168.5|2168.2|2168.4|2168.1|2168.7|2168.4|2168.4|2168.1|12
1617042090000|2021-03-29 18:21:30|2168.2|2167.9|2168.5|2168.2|2168.5|2168.2|2167.8|2167.5|13
1617042100000|2021-03-29 18:21:40|2168|2167.7|2168.1|2167.8|2168.2|2167.9|2168|2167.7|12
1617042110000|2021-03-29 18:21:50|2168.4|2168.1|2168.6|2168.3|2168.7|2168.4|2168.2|2167.9|8
1617042120000|2021-03-29 18:22:00|2168|2167.7|2168.5|2168.2|2168.6|2168.3|2168|2167.7|25
1617042130000|2021-03-29 18:22:10|2168.4|2168.1|2168.7|2168.4|2168.8|2168.5|2168.4|2168.1|36
1617042140000|2021-03-29 18:22:20|2168.6|2168.3|2170.1|2169.8|2170.1|2169.8|2168.6|2168.3|18
1617042150000|2021-03-29 18:22:30|2170.2|2169.9|2170.7|2170.4|2170.9|2170.6|2169.9|2169.6|37
1617042160000|2021-03-29 18:22:40|2170.6|2170.3|2170.4|2170.1|2170.9|2170.6|2170.3|2170|42
1617042170000|2021-03-29 18:22:50|2170.5|2170.2|2169.9|2169.6|2170.5|2170.2|2169.7|2169.4|16
1617042180000|2021-03-29 18:23:00|2169.8|2169.5|2170|2169.7|2170.1|2169.8|2169.3|2169|27
1617042190000|2021-03-29 18:23:10|2169.9|2169.6|2169.8|2169.5|2170.2|2169.9|2169.8|2169.5|8
1617042200000|2021-03-29 18:23:20|2170.1|2169.8|2169.9|2169.6|2170.1|2169.8|2169.9|2169.6|8
1617042210000|2021-03-29 18:23:30|2170.2|2169.9|2170|2169.7|2170.4|2170.1|2169.6|2169.3|20
1617042220000|2021-03-29 18:23:40|2170.1|2169.8|2169.8|2169.5|2170.1|2169.8|2169.8|2169.5|19
1617042230000|2021-03-29 18:23:50|2169.7|2169.4|2168.9|2168.6|2169.7|2169.4|2168.9|2168.6|22
1617042240000|2021-03-29 18:24:00|2169.3|2169|2167.7|2167.4|2169.3|2169|2167.7|2167.4|45
1617042250000|2021-03-29 18:24:10|2167.6|2167.3|2167.7|2167.4|2168.4|2168.1|2167.3|2167|24
1617042260000|2021-03-29 18:24:20|2167.8|2167.5|2168.3|2168|2168.3|2168|2167.6|2167.3|15
1617042270000|2021-03-29 18:24:30|2168.1|2167.8|2168.5|2168.2|2168.6|2168.3|2168|2167.7|20
1617042280000|2021-03-29 18:24:40|2168.7|2168.4|2170.4|2170.1|2170.7|2170.4|2168.7|2168.4|59
1617042290000|2021-03-29 18:24:50|2170.3|2170|2170.9|2170.6|2171.5|2171.2|2170.2|2169.9|109
1617042300000|2021-03-29 18:25:00|2171|2170.7|2169.6|2169.3|2171.1|2170.8|2169.3|2169|46
1617042310000|2021-03-29 18:25:10|2169.8|2169.5|2168.2|2167.9|2169.8|2169.5|2168.2|2167.9|76
1617042320000|2021-03-29 18:25:20|2168.3|2168|2168.1|2167.8|2168.5|2168.2|2168|2167.7|25
1617042330000|2021-03-29 18:25:30|2168.2|2167.9|2168.9|2168.6|2168.9|2168.6|2168.1|2167.8|34
1617042340000|2021-03-29 18:25:40|2168.4|2168.1|2168.5|2168.2|2168.6|2168.3|2168.1|2167.8|16
1617042350000|2021-03-29 18:25:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|5
1617042360000|2021-03-29 18:26:00|2168.7|2168.4|2168.4|2168.1|2169|2168.7|2168.4|2168.1|18
1617042370000|2021-03-29 18:26:10|2168.6|2168.3|2170.1|2169.8|2170.3|2170|2168.6|2168.3|25
1617042380000|2021-03-29 18:26:20|2170.3|2170|2170.5|2170.2|2170.6|2170.3|2169.8|2169.5|39
1617042390000|2021-03-29 18:26:30|2170.7|2170.4|2170.8|2170.5|2170.9|2170.6|2170.1|2169.8|25
1617042400000|2021-03-29 18:26:40|2170.1|2169.8|2170.9|2170.6|2170.9|2170.6|2170|2169.7|20
1617042410000|2021-03-29 18:26:50|2171.2|2170.9|2170.9|2170.6|2171.3|2171|2170.9|2170.6|23
1617042420000|2021-03-29 18:27:00|2171.1|2170.8|2171.6|2171.3|2172.3|2172|2171.1|2170.8|74
1617042430000|2021-03-29 18:27:10|2171.3|2171|2170.2|2169.9|2171.5|2171.2|2170|2169.7|56
1617042440000|2021-03-29 18:27:20|2170.6|2170.3|2170.6|2170.3|2170.7|2170.4|2170.4|2170.1|9
1617042450000|2021-03-29 18:27:30|2170.4|2170.1|2170.5|2170.2|2170.7|2170.4|2170.3|2170|11
1617042460000|2021-03-29 18:27:40|2170.6|2170.3|2170.3|2170|2170.7|2170.4|2169.9|2169.6|15
1617042470000|2021-03-29 18:27:50|2170.8|2170.5|2171.4|2171.1|2171.4|2171.1|2170.3|2170|47
1617042480000|2021-03-29 18:28:00|2171|2170.7|2171.1|2170.8|2171.8|2171.5|2170.9|2170.6|39
1617042490000|2021-03-29 18:28:10|2171.3|2171|2171.1|2170.8|2171.5|2171.2|2171.1|2170.8|9
1617042500000|2021-03-29 18:28:20|2171|2170.7|2170.5|2170.2|2171.1|2170.8|2170.4|2170.1|27
1617042510000|2021-03-29 18:28:30|2170.3|2170|2170.7|2170.4|2170.7|2170.4|2170.2|2169.9|5
1617042520000|2021-03-29 18:28:40|2171.1|2170.8|2170.7|2170.4|2171.2|2170.9|2170.6|2170.3|17
1617042530000|2021-03-29 18:28:50|2170.8|2170.5|2171.1|2170.8|2171.1|2170.8|2170.6|2170.3|9
1617042540000|2021-03-29 18:29:00|2171.2|2170.9|2171.4|2171.1|2171.5|2171.2|2171.1|2170.8|18
1617042550000|2021-03-29 18:29:10|2171.1|2170.8|2171.7|2171.4|2172.2|2171.9|2171.1|2170.8|33
1617042560000|2021-03-29 18:29:20|2171.8|2171.5|2172.6|2172.3|2172.9|2172.6|2171.8|2171.5|31
1617042570000|2021-03-29 18:29:30|2172.3|2172|2171.6|2171.3|2172.3|2172|2171.5|2171.2|30
1617042580000|2021-03-29 18:29:40|2171|2170.7|2171|2170.7|2171|2170.7|2170.9|2170.6|5
1617042590000|2021-03-29 18:29:50|2171.3|2171|2170.3|2170|2171.3|2171|2170.3|2170|16
1617042600000|2021-03-29 18:30:00|2170.1|2169.8|2170.1|2169.8|2170.2|2169.9|2169.3|2169|41
1617042610000|2021-03-29 18:30:10|2170|2169.7|2169.6|2169.3|2170.1|2169.8|2169.4|2169.1|39
1617042620000|2021-03-29 18:30:20|2169.9|2169.6|2170.5|2170.2|2170.5|2170.2|2169.7|2169.4|21
1617042630000|2021-03-29 18:30:30|2170.6|2170.3|2170.5|2170.2|2171.1|2170.8|2170.5|2170.2|15
1617042640000|2021-03-29 18:30:40|2170.2|2169.9|2170.5|2170.2|2170.6|2170.3|2170.2|2169.9|17
1617042650000|2021-03-29 18:30:50|2170.3|2170|2170.1|2169.8|2170.7|2170.4|2169.9|2169.6|7
1617042660000|2021-03-29 18:31:00|2170.3|2170|2170.5|2170.2|2170.5|2170.2|2169.8|2169.5|16
1617042670000|2021-03-29 18:31:10|2170|2169.7|2170.3|2170|2170.3|2170|2169.8|2169.5|7
1617042680000|2021-03-29 18:31:20|2169.6|2169.3|2169.9|2169.6|2170|2169.7|2169.6|2169.3|14
1617042690000|2021-03-29 18:31:30|2170.3|2170|2169.1|2168.8|2170.3|2170|2169.1|2168.8|26
1617042700000|2021-03-29 18:31:40|2169.4|2169.1|2167.8|2167.5|2169.4|2169.1|2167.5|2167.2|83
1617042710000|2021-03-29 18:31:50|2167.9|2167.6|2167.2|2166.9|2167.9|2167.6|2167|2166.7|26
1617042720000|2021-03-29 18:32:00|2167.3|2167|2167|2166.7|2167.4|2167.1|2166.4|2166.1|45
1617042730000|2021-03-29 18:32:10|2166.9|2166.6|2166.5|2166.2|2167|2166.7|2166.2|2165.9|40
1617042740000|2021-03-29 18:32:20|2166.6|2166.3|2166.9|2166.6|2167|2166.7|2166.6|2166.3|37
1617042750000|2021-03-29 18:32:30|2167.4|2167.1|2167|2166.7|2167.4|2167.1|2166.9|2166.6|14
1617042760000|2021-03-29 18:32:40|2167.2|2166.9|2166.3|2166|2167.4|2167.1|2166.3|2166|37
1617042770000|2021-03-29 18:32:50|2166.4|2166.1|2165.7|2165.4|2166.4|2166.1|2165.5|2165.2|26
1617042780000|2021-03-29 18:33:00|2165.8|2165.5|2164.4|2164.1|2165.8|2165.5|2164.2|2163.9|73
1617042790000|2021-03-29 18:33:10|2164.5|2164.2|2164.3|2164|2164.8|2164.5|2163.9|2163.6|30
1617042800000|2021-03-29 18:33:20|2164.1|2163.8|2163.7|2163.4|2164.1|2163.8|2163.5|2163.2|32
1617042810000|2021-03-29 18:33:30|2164|2163.7|2164.2|2163.9|2164.3|2164|2164|2163.7|21
1617042820000|2021-03-29 18:33:40|2164.1|2163.8|2163.6|2163.3|2164.3|2164|2163.6|2163.3|22
1617042830000|2021-03-29 18:33:50|2163.7|2163.4|2163|2162.7|2163.8|2163.5|2163|2162.7|49
1617042840000|2021-03-29 18:34:00|2163.1|2162.8|2162.9|2162.6|2163.2|2162.9|2162.8|2162.5|76
1617042850000|2021-03-29 18:34:10|2163.3|2163|2163.9|2163.6|2163.9|2163.6|2163.3|2163|20
1617042860000|2021-03-29 18:34:20|2163.6|2163.3|2164.5|2164.2|2164.7|2164.4|2163.4|2163.1|30
1617042870000|2021-03-29 18:34:30|2164.3|2164|2164.3|2164|2164.8|2164.5|2164.1|2163.8|36
1617042880000|2021-03-29 18:34:40|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.1|2163.8|8
1617042890000|2021-03-29 18:34:50|2164.2|2163.9|2164.2|2163.9|2164.5|2164.2|2164.2|2163.9|13
1617042900000|2021-03-29 18:35:00|2163.9|2163.6|2163.3|2163|2164.2|2163.9|2163.3|2163|34
1617042910000|2021-03-29 18:35:10|2163|2162.7|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|21
1617042920000|2021-03-29 18:35:20|2162.8|2162.5|2161.2|2160.9|2162.8|2162.5|2160.9|2160.6|83
1617042930000|2021-03-29 18:35:30|2161.1|2160.8|2161|2160.7|2161.2|2160.9|2160.7|2160.4|42
1617042940000|2021-03-29 18:35:40|2161.2|2160.9|2162.2|2161.9|2162.3|2162|2161.2|2160.9|38
1617042950000|2021-03-29 18:35:50|2162.1|2161.8|2161.9|2161.6|2162.2|2161.9|2161.7|2161.4|27
1617042960000|2021-03-29 18:36:00|2162.2|2161.9|2162.7|2162.4|2163|2162.7|2162|2161.7|40
1617042970000|2021-03-29 18:36:10|2163|2162.7|2162.6|2162.3|2163.1|2162.8|2162.2|2161.9|124
1617042980000|2021-03-29 18:36:20|2162.5|2162.2|2162.9|2162.6|2163|2162.7|2162.3|2162|12
1617042990000|2021-03-29 18:36:30|2162.5|2162.2|2161.9|2161.6|2162.5|2162.2|2161.9|2161.6|20
1617043000000|2021-03-29 18:36:40|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2161.8|2161.5|16
1617043010000|2021-03-29 18:36:50|2162.3|2162|2161.5|2161.2|2162.3|2162|2161.3|2161|29
1617043020000|2021-03-29 18:37:00|2161.7|2161.4|2162|2161.7|2162.2|2161.9|2161.6|2161.3|16
1617043030000|2021-03-29 18:37:10|2161.8|2161.5|2161.7|2161.4|2162.3|2162|2161.7|2161.4|22
1617043040000|2021-03-29 18:37:20|2161.4|2161.1|2161.8|2161.5|2161.8|2161.5|2161.3|2161|19
1617043050000|2021-03-29 18:37:30|2162.1|2161.8|2163.2|2162.9|2163.5|2163.2|2162.1|2161.8|50
1617043060000|2021-03-29 18:37:40|2163.3|2163|2163.2|2162.9|2163.6|2163.3|2163|2162.7|28
1617043070000|2021-03-29 18:37:50|2163.3|2163|2162.6|2162.3|2163.4|2163.1|2162.6|2162.3|20
1617043080000|2021-03-29 18:38:00|2162.7|2162.4|2163.2|2162.9|2163.5|2163.2|2162.7|2162.4|11
1617043090000|2021-03-29 18:38:10|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.1|2162.8|15
1617043100000|2021-03-29 18:38:20|2163.4|2163.1|2164.3|2164|2164.3|2164|2163.4|2163.1|30
1617043110000|2021-03-29 18:38:30|2164.2|2163.9|2164.4|2164.1|2164.5|2164.2|2164.2|2163.9|32
1617043120000|2021-03-29 18:38:40|2164.1|2163.8|2164.6|2164.3|2164.9|2164.6|2164.1|2163.8|42
1617043130000|2021-03-29 18:38:50|2164.7|2164.4|2164|2163.7|2164.7|2164.4|2163.8|2163.5|25
1617043140000|2021-03-29 18:39:00|2163.6|2163.3|2162.3|2162|2163.6|2163.3|2162.3|2162|36
1617043150000|2021-03-29 18:39:10|2162.5|2162.2|2161.7|2161.4|2162.7|2162.4|2161.4|2161.1|32
1617043160000|2021-03-29 18:39:20|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2160.8|2160.5|25
1617043170000|2021-03-29 18:39:30|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.7|2160.4|33
1617043180000|2021-03-29 18:39:40|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2160.4|2160.1|32
1617043190000|2021-03-29 18:39:50|2160.9|2160.6|2160.9|2160.6|2161.1|2160.8|2160.7|2160.4|9
1617043200000|2021-03-29 18:40:00|2161.2|2160.9|2160.5|2160.2|2161.2|2160.9|2160.4|2160.1|34
1617043210000|2021-03-29 18:40:10|2160.6|2160.3|2160.7|2160.4|2160.8|2160.5|2160.5|2160.2|19
1617043220000|2021-03-29 18:40:20|2160.3|2160|2159.8|2159.5|2160.3|2160|2159.8|2159.5|54
1617043230000|2021-03-29 18:40:30|2159.9|2159.6|2160.3|2160|2160.3|2160|2159.7|2159.4|39
1617043240000|2021-03-29 18:40:40|2160|2159.7|2160.5|2160.2|2160.5|2160.2|2159.9|2159.6|26
1617043250000|2021-03-29 18:40:50|2160.6|2160.3|2160.2|2159.9|2160.6|2160.3|2159.9|2159.6|15
1617043260000|2021-03-29 18:41:00|2160.5|2160.2|2160.5|2160.2|2160.6|2160.3|2160.1|2159.8|33
1617043270000|2021-03-29 18:41:10|2160.7|2160.4|2160.3|2160|2160.9|2160.6|2160.3|2160|21
1617043280000|2021-03-29 18:41:20|2160.4|2160.1|2161.1|2160.8|2161.1|2160.8|2160.4|2160.1|15
1617043290000|2021-03-29 18:41:30|2161|2160.7|2161.5|2161.2|2161.5|2161.2|2160.7|2160.4|60
1617043300000|2021-03-29 18:41:40|2161.4|2161.1|2161.3|2161|2161.5|2161.2|2161.3|2161|49
1617043310000|2021-03-29 18:41:50|2161.2|2160.9|2161.6|2161.3|2161.8|2161.5|2160.9|2160.6|53
1617043320000|2021-03-29 18:42:00|2161.7|2161.4|2161.6|2161.3|2162|2161.7|2161.3|2161|54
1617043330000|2021-03-29 18:42:10|2161.5|2161.2|2160.8|2160.5|2161.6|2161.3|2160.8|2160.5|42
1617043340000|2021-03-29 18:42:20|2160.9|2160.6|2160.7|2160.4|2160.9|2160.6|2160.2|2159.9|31
1617043350000|2021-03-29 18:42:30|2160.5|2160.2|2161.3|2161|2161.5|2161.2|2160.5|2160.2|14
1617043360000|2021-03-29 18:42:40|2161.5|2161.2|2162.1|2161.8|2162.1|2161.8|2161.5|2161.2|44
1617043370000|2021-03-29 18:42:50|2161.8|2161.5|2161.1|2160.8|2161.9|2161.6|2161.1|2160.8|44
1617043380000|2021-03-29 18:43:00|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.6|2160.3|38
1617043390000|2021-03-29 18:43:10|2160.9|2160.6|2161.6|2161.3|2161.7|2161.4|2160.9|2160.6|27
1617043400000|2021-03-29 18:43:20|2161.5|2161.2|2162.4|2162.1|2162.5|2162.2|2161.5|2161.2|52
1617043410000|2021-03-29 18:43:30|2162.5|2162.2|2162|2161.7|2162.5|2162.2|2161.9|2161.6|43
1617043420000|2021-03-29 18:43:40|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2161.7|2161.4|11
1617043430000|2021-03-29 18:43:50|2161.9|2161.6|2162.2|2161.9|2162.3|2162|2161.9|2161.6|18
1617043440000|2021-03-29 18:44:00|2162.1|2161.8|2160.5|2160.2|2162.1|2161.8|2160.4|2160.1|58
1617043450000|2021-03-29 18:44:10|2160.8|2160.5|2161.3|2161|2161.6|2161.3|2160.8|2160.5|18
1617043460000|2021-03-29 18:44:20|2161.2|2160.9|2161.1|2160.8|2161.3|2161|2161.1|2160.8|14
1617043470000|2021-03-29 18:44:30|2161.4|2161.1|2161|2160.7|2161.4|2161.1|2160.9|2160.6|17
1617043480000|2021-03-29 18:44:40|2161.1|2160.8|2160.9|2160.6|2161.4|2161.1|2160.9|2160.6|7
1617043490000|2021-03-29 18:44:50|2160.8|2160.5|2160.7|2160.4|2160.9|2160.6|2160.5|2160.2|37
1617043500000|2021-03-29 18:45:00|2160.8|2160.5|2160.5|2160.2|2160.8|2160.5|2160|2159.7|68
1617043510000|2021-03-29 18:45:10|2160.4|2160.1|2160|2159.7|2160.5|2160.2|2160|2159.7|43
1617043520000|2021-03-29 18:45:20|2159.9|2159.6|2160.4|2160.1|2160.4|2160.1|2159.9|2159.6|35
1617043530000|2021-03-29 18:45:30|2160.6|2160.3|2160.3|2160|2160.8|2160.5|2160.2|2159.9|16
1617043540000|2021-03-29 18:45:40|2160.1|2159.8|2160.2|2159.9|2160.4|2160.1|2159.9|2159.6|22
1617043550000|2021-03-29 18:45:50|2159.9|2159.6|2159.7|2159.4|2160|2159.7|2159.6|2159.3|17
1617043560000|2021-03-29 18:46:00|2159.8|2159.5|2160|2159.7|2160.6|2160.3|2159.5|2159.2|34
1617043570000|2021-03-29 18:46:10|2159.9|2159.6|2159.6|2159.3|2160.1|2159.8|2159.6|2159.3|33
1617043580000|2021-03-29 18:46:20|2159.5|2159.2|2159.5|2159.2|2159.6|2159.3|2159.3|2159|39
1617043590000|2021-03-29 18:46:30|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.1|2158.8|43
1617043600000|2021-03-29 18:46:40|2160.1|2159.8|2160.8|2160.5|2160.9|2160.6|2160.1|2159.8|31
1617043610000|2021-03-29 18:46:50|2160.9|2160.6|2160.7|2160.4|2161|2160.7|2160.7|2160.4|18
1617043620000|2021-03-29 18:47:00|2160.8|2160.5|2161.7|2161.4|2161.8|2161.5|2160.8|2160.5|65
1617043630000|2021-03-29 18:47:10|2161.6|2161.3|2163.6|2163.3|2163.6|2163.3|2161.5|2161.2|88
1617043640000|2021-03-29 18:47:20|2163.5|2163.2|2165.3|2165|2165.3|2165|2163.5|2163.2|130
1617043650000|2021-03-29 18:47:30|2165.1|2164.8|2167.4|2167.1|2167.8|2167.5|2165.1|2164.8|106
1617043660000|2021-03-29 18:47:40|2167.6|2167.3|2167.4|2167.1|2167.8|2167.5|2166.9|2166.6|105
1617043670000|2021-03-29 18:47:50|2167.2|2166.9|2166.9|2166.6|2167.4|2167.1|2166.4|2166.1|37
1617043680000|2021-03-29 18:48:00|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2166.6|2166.3|43
1617043690000|2021-03-29 18:48:10|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166|2165.7|48
1617043700000|2021-03-29 18:48:20|2166.8|2166.5|2165.9|2165.6|2167.5|2167.2|2165.9|2165.6|52
1617043710000|2021-03-29 18:48:30|2166.4|2166.1|2166.3|2166|2166.7|2166.4|2166.3|2166|21
1617043720000|2021-03-29 18:48:40|2166.5|2166.2|2165.9|2165.6|2166.8|2166.5|2165.9|2165.6|28
1617043730000|2021-03-29 18:48:50|2166|2165.7|2166.6|2166.3|2166.6|2166.3|2166|2165.7|10
1617043740000|2021-03-29 18:49:00|2166|2165.7|2166.4|2166.1|2166.5|2166.2|2166|2165.7|40
1617043750000|2021-03-29 18:49:10|2166.2|2165.9|2165.1|2164.8|2166.2|2165.9|2165.1|2164.8|44
1617043760000|2021-03-29 18:49:20|2165.3|2165|2165.1|2164.8|2165.3|2165|2164.8|2164.5|31
1617043770000|2021-03-29 18:49:30|2164.9|2164.6|2164|2163.7|2165|2164.7|2163.8|2163.5|62
1617043780000|2021-03-29 18:49:40|2164.1|2163.8|2163.7|2163.4|2164.2|2163.9|2163.7|2163.4|6
1617043790000|2021-03-29 18:49:50|2163.6|2163.3|2162.9|2162.6|2163.8|2163.5|2162.9|2162.6|22
1617043800000|2021-03-29 18:50:00|2163.2|2162.9|2160.1|2159.8|2163.5|2163.2|2160.1|2159.8|120
1617043810000|2021-03-29 18:50:10|2160.5|2160.2|2160.6|2160.3|2160.7|2160.4|2159.7|2159.4|141
1617043820000|2021-03-29 18:50:20|2160.5|2160.2|2162.1|2161.8|2162.3|2162|2160.5|2160.2|76
1617043830000|2021-03-29 18:50:30|2162.5|2162.2|2162.2|2161.9|2162.5|2162.2|2162|2161.7|26
1617043840000|2021-03-29 18:50:40|2162.1|2161.8|2162.4|2162.1|2162.7|2162.4|2161.8|2161.5|24
1617043850000|2021-03-29 18:50:50|2162.3|2162|2162.7|2162.4|2162.8|2162.5|2162.1|2161.8|12
1617043860000|2021-03-29 18:51:00|2162.6|2162.3|2163.2|2162.9|2163.8|2163.5|2162.6|2162.3|77
1617043870000|2021-03-29 18:51:10|2163.1|2162.8|2163.4|2163.1|2163.8|2163.5|2162.8|2162.5|47
1617043880000|2021-03-29 18:51:20|2163.6|2163.3|2164.8|2164.5|2165|2164.7|2163.3|2163|52
1617043890000|2021-03-29 18:51:30|2164.9|2164.6|2164.3|2164|2164.9|2164.6|2164|2163.7|48
1617043900000|2021-03-29 18:51:40|2164.4|2164.1|2163.2|2162.9|2164.7|2164.4|2163.2|2162.9|68
1617043910000|2021-03-29 18:51:50|2163.1|2162.8|2163.7|2163.4|2163.7|2163.4|2163.1|2162.8|20
1617043920000|2021-03-29 18:52:00|2163.3|2163|2164.2|2163.9|2164.2|2163.9|2163.2|2162.9|29
1617043930000|2021-03-29 18:52:10|2164.3|2164|2164.7|2164.4|2164.8|2164.5|2164.2|2163.9|33
1617043940000|2021-03-29 18:52:20|2165|2164.7|2164.8|2164.5|2165.4|2165.1|2164.7|2164.4|34
1617043950000|2021-03-29 18:52:30|2165|2164.7|2165.5|2165.2|2165.5|2165.2|2164.8|2164.5|16
1617043960000|2021-03-29 18:52:40|2165.4|2165.1|2165.4|2165.1|2165.8|2165.5|2165.1|2164.8|47
1617043970000|2021-03-29 18:52:50|2165.6|2165.3|2164.8|2164.5|2165.6|2165.3|2164.8|2164.5|35
1617043980000|2021-03-29 18:53:00|2164.9|2164.6|2164.8|2164.5|2165.1|2164.8|2163.9|2163.6|51
1617043990000|2021-03-29 18:53:10|2164.5|2164.2|2164.1|2163.8|2165.1|2164.8|2164.1|2163.8|46
1617044000000|2021-03-29 18:53:20|2164|2163.7|2163.6|2163.3|2164.4|2164.1|2163.5|2163.2|28
1617044010000|2021-03-29 18:53:30|2163.3|2163|2162.8|2162.5|2163.3|2163|2162.3|2162|38
1617044020000|2021-03-29 18:53:40|2162.7|2162.4|2163|2162.7|2163.2|2162.9|2162.7|2162.4|31
1617044030000|2021-03-29 18:53:50|2162.7|2162.4|2162.6|2162.3|2162.8|2162.5|2162.5|2162.2|11
1617044040000|2021-03-29 18:54:00|2163.3|2163|2163.5|2163.2|2164.1|2163.8|2162.9|2162.6|31
1617044050000|2021-03-29 18:54:10|2163.8|2163.5|2164.4|2164.1|2164.5|2164.2|2163.8|2163.5|17
1617044060000|2021-03-29 18:54:20|2164.2|2163.9|2163.6|2163.3|2164.2|2163.9|2163.5|2163.2|23
1617044070000|2021-03-29 18:54:30|2163.7|2163.4|2164.1|2163.8|2164.1|2163.8|2163.7|2163.4|18
1617044080000|2021-03-29 18:54:40|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.5|2163.2|14
1617044090000|2021-03-29 18:54:50|2163.8|2163.5|2163.3|2163|2164|2163.7|2163.3|2163|13
1617044100000|2021-03-29 18:55:00|2163.5|2163.2|2163.9|2163.6|2164.3|2164|2162.9|2162.6|56
1617044110000|2021-03-29 18:55:10|2163.8|2163.5|2163.8|2163.5|2164.2|2163.9|2163.6|2163.3|20
1617044120000|2021-03-29 18:55:20|2163.7|2163.4|2163.4|2163.1|2163.9|2163.6|2163.4|2163.1|24
1617044130000|2021-03-29 18:55:30|2163.9|2163.6|2163.5|2163.2|2164.1|2163.8|2163.4|2163.1|23
1617044140000|2021-03-29 18:55:40|2163.6|2163.3|2163.8|2163.5|2163.9|2163.6|2163.2|2162.9|49
1617044150000|2021-03-29 18:55:50|2163.7|2163.4|2163.4|2163.1|2163.7|2163.4|2163.2|2162.9|45
1617044160000|2021-03-29 18:56:00|2163.6|2163.3|2163.5|2163.2|2163.9|2163.6|2163.5|2163.2|59
1617044170000|2021-03-29 18:56:10|2164.1|2163.8|2163.9|2163.6|2164.3|2164|2163.7|2163.4|32
1617044180000|2021-03-29 18:56:20|2163.6|2163.3|2163|2162.7|2163.7|2163.4|2162.7|2162.4|31
1617044190000|2021-03-29 18:56:30|2163.1|2162.8|2163.2|2162.9|2163.6|2163.3|2163.1|2162.8|42
1617044200000|2021-03-29 18:56:40|2163.1|2162.8|2163|2162.7|2163.2|2162.9|2162.9|2162.6|14
1617044210000|2021-03-29 18:56:50|2162.5|2162.2|2162.4|2162.1|2162.9|2162.6|2162.1|2161.8|44
1617044220000|2021-03-29 18:57:00|2162.6|2162.3|2161.2|2160.9|2162.6|2162.3|2160.3|2160|108
1617044230000|2021-03-29 18:57:10|2160.9|2160.6|2160.2|2159.9|2161.3|2161|2160.1|2159.8|56
1617044240000|2021-03-29 18:57:20|2160|2159.7|2160.3|2160|2160.5|2160.2|2159.7|2159.4|33
1617044250000|2021-03-29 18:57:30|2160.5|2160.2|2159.8|2159.5|2160.5|2160.2|2159.6|2159.3|33
1617044260000|2021-03-29 18:57:40|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.4|2159.1|40
1617044270000|2021-03-29 18:57:50|2160.1|2159.8|2159.9|2159.6|2160.3|2160|2159.9|2159.6|31
1617044280000|2021-03-29 18:58:00|2159.8|2159.5|2159.7|2159.4|2160.2|2159.9|2159.7|2159.4|31
1617044290000|2021-03-29 18:58:10|2159.6|2159.3|2159.1|2158.8|2159.6|2159.3|2158.7|2158.4|59
1617044300000|2021-03-29 18:58:20|2159.2|2158.9|2159.6|2159.3|2159.7|2159.4|2159|2158.7|14
1617044310000|2021-03-29 18:58:30|2159.4|2159.1|2159.5|2159.2|2160.4|2160.1|2159.4|2159.1|84
1617044320000|2021-03-29 18:58:40|2159.3|2159|2159.7|2159.4|2160|2159.7|2159.3|2159|15
1617044330000|2021-03-29 18:58:50|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2158.8|2158.5|31
1617044340000|2021-03-29 18:59:00|2159|2158.7|2159.1|2158.8|2159.2|2158.9|2158.8|2158.5|39
1617044350000|2021-03-29 18:59:10|2158.8|2158.5|2159.4|2159.1|2159.4|2159.1|2158.8|2158.5|48
1617044360000|2021-03-29 18:59:20|2159.6|2159.3|2160.2|2159.9|2160.2|2159.9|2159.6|2159.3|15
1617044370000|2021-03-29 18:59:30|2160.6|2160.3|2161.2|2160.9|2161.3|2161|2160.5|2160.2|40
1617044380000|2021-03-29 18:59:40|2161.3|2161|2162.2|2161.9|2162.2|2161.9|2161.3|2161|38
1617044390000|2021-03-29 18:59:50|2162.1|2161.8|2163.1|2162.8|2163.5|2163.2|2162.1|2161.8|43
1617044400000|2021-03-29 19:00:00|2164|2163.7|2164.5|2164.2|2164.7|2164.4|2163.4|2163.1|87
1617044410000|2021-03-29 19:00:10|2164.4|2164.1|2166.9|2166.6|2166.9|2166.6|2164.4|2164.1|123
1617044420000|2021-03-29 19:00:20|2167.1|2166.8|2168.6|2168.3|2168.8|2168.5|2167.1|2166.8|159
1617044430000|2021-03-29 19:00:30|2168.5|2168.2|2168.3|2168|2169.2|2168.9|2168.1|2167.8|143
1617044440000|2021-03-29 19:00:40|2168.4|2168.1|2167.3|2167|2169|2168.7|2167.1|2166.8|68
1617044450000|2021-03-29 19:00:50|2167.2|2166.9|2166.6|2166.3|2167.4|2167.1|2166.5|2166.2|34
1617044460000|2021-03-29 19:01:00|2166.3|2166|2168.6|2168.3|2168.7|2168.4|2166.2|2165.9|60
1617044470000|2021-03-29 19:01:10|2168.7|2168.4|2168.9|2168.6|2169.1|2168.8|2168.4|2168.1|50
1617044480000|2021-03-29 19:01:20|2169|2168.7|2168|2167.7|2169.1|2168.8|2167.8|2167.5|59
1617044490000|2021-03-29 19:01:30|2168.6|2168.3|2168.6|2168.3|2169.1|2168.8|2168.4|2168.1|32
1617044500000|2021-03-29 19:01:40|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.6|2168.3|45
1617044510000|2021-03-29 19:01:50|2168.8|2168.5|2169|2168.7|2169.2|2168.9|2168.4|2168.1|55
1617044520000|2021-03-29 19:02:00|2169.3|2169|2168.6|2168.3|2169.3|2169|2168.4|2168.1|53
1617044530000|2021-03-29 19:02:10|2168.7|2168.4|2168.5|2168.2|2168.9|2168.6|2168|2167.7|35
1617044540000|2021-03-29 19:02:20|2168.1|2167.8|2167|2166.7|2168.3|2168|2166.6|2166.3|37
1617044550000|2021-03-29 19:02:30|2167.1|2166.8|2167.3|2167|2167.5|2167.2|2167.1|2166.8|23
1617044560000|2021-03-29 19:02:40|2167.2|2166.9|2167.7|2167.4|2167.8|2167.5|2167.2|2166.9|22
1617044570000|2021-03-29 19:02:50|2167.6|2167.3|2168|2167.7|2168|2167.7|2167|2166.7|33
1617044580000|2021-03-29 19:03:00|2167.9|2167.6|2167.2|2166.9|2168.1|2167.8|2167.2|2166.9|69
1617044590000|2021-03-29 19:03:10|2167.1|2166.8|2167.1|2166.8|2167.4|2167.1|2166.8|2166.5|36
1617044600000|2021-03-29 19:03:20|2166.9|2166.6|2166.7|2166.4|2167|2166.7|2165.8|2165.5|56
1617044610000|2021-03-29 19:03:30|2166.9|2166.6|2167.4|2167.1|2167.5|2167.2|2166.9|2166.6|36
1617044620000|2021-03-29 19:03:40|2167.3|2167|2167.8|2167.5|2167.9|2167.6|2167|2166.7|36
1617044630000|2021-03-29 19:03:50|2167.7|2167.4|2168.1|2167.8|2168.1|2167.8|2167.7|2167.4|15
1617044640000|2021-03-29 19:04:00|2168.5|2168.2|2170.3|2170|2170.3|2170|2168.5|2168.2|75
1617044650000|2021-03-29 19:04:10|2170|2169.7|2169.4|2169.1|2170.1|2169.8|2169.2|2168.9|80
1617044660000|2021-03-29 19:04:20|2169.2|2168.9|2169.6|2169.3|2169.6|2169.3|2169.2|2168.9|28
1617044670000|2021-03-29 19:04:30|2169.5|2169.2|2171|2170.7|2171|2170.7|2169.5|2169.2|59
1617044680000|2021-03-29 19:04:40|2171.1|2170.8|2172.6|2172.3|2172.7|2172.4|2171.1|2170.8|207
1617044690000|2021-03-29 19:04:50|2172.7|2172.4|2173.2|2172.9|2173.3|2173|2172.7|2172.4|66
1617044700000|2021-03-29 19:05:00|2173|2172.7|2173|2172.7|2173.4|2173.1|2172.7|2172.4|114
1617044710000|2021-03-29 19:05:10|2172.9|2172.6|2172.9|2172.6|2173.4|2173.1|2172.7|2172.4|68
1617044720000|2021-03-29 19:05:20|2172.8|2172.5|2174|2173.7|2174|2173.7|2172.6|2172.3|108
1617044730000|2021-03-29 19:05:30|2174.1|2173.8|2174.9|2174.6|2174.9|2174.6|2174.1|2173.8|111
1617044740000|2021-03-29 19:05:40|2174.7|2174.4|2174.7|2174.4|2174.9|2174.6|2174.1|2173.8|85
1617044750000|2021-03-29 19:05:50|2174.6|2174.3|2174.6|2174.3|2174.8|2174.5|2174.1|2173.8|47
1617044760000|2021-03-29 19:06:00|2174.4|2174.1|2174.4|2174.1|2174.6|2174.3|2174.2|2173.9|49
1617044770000|2021-03-29 19:06:10|2174.5|2174.2|2174.5|2174.2|2175.1|2174.8|2174.4|2174.1|52
1617044780000|2021-03-29 19:06:20|2174.9|2174.6|2174.8|2174.5|2175.1|2174.8|2174|2173.7|84
1617044790000|2021-03-29 19:06:30|2174.9|2174.6|2175.5|2175.2|2175.7|2175.4|2174.9|2174.6|99
1617044800000|2021-03-29 19:06:40|2175.4|2175.1|2175.5|2175.2|2175.9|2175.6|2175.4|2175.1|48
1617044810000|2021-03-29 19:06:50|2175.3|2175|2175|2174.7|2175.3|2175|2174.9|2174.6|78
1617044820000|2021-03-29 19:07:00|2174.9|2174.6|2176|2175.7|2176|2175.7|2174.7|2174.4|75
1617044830000|2021-03-29 19:07:10|2175.9|2175.6|2176.1|2175.8|2176.3|2176|2175.8|2175.5|36
1617044840000|2021-03-29 19:07:20|2176|2175.7|2176.2|2175.9|2176.3|2176|2176|2175.7|20
1617044850000|2021-03-29 19:07:30|2175.3|2175|2175.6|2175.3|2175.9|2175.6|2175.3|2175|166
1617044860000|2021-03-29 19:07:40|2175.5|2175.2|2175.2|2174.9|2175.7|2175.4|2174.7|2174.4|71
1617044870000|2021-03-29 19:07:50|2175.1|2174.8|2174.8|2174.5|2175.1|2174.8|2174.2|2173.9|93
1617044880000|2021-03-29 19:08:00|2175.1|2174.8|2175.9|2175.6|2176.2|2175.9|2175.1|2174.8|75
1617044890000|2021-03-29 19:08:10|2176.2|2175.9|2175.4|2175.1|2176.2|2175.9|2175.3|2175|42
1617044900000|2021-03-29 19:08:20|2175.6|2175.3|2176.8|2176.5|2177|2176.7|2175.6|2175.3|76
1617044910000|2021-03-29 19:08:30|2177|2176.7|2177.7|2177.4|2177.7|2177.4|2177|2176.7|91
1617044920000|2021-03-29 19:08:40|2177.5|2177.2|2177.9|2177.6|2178.1|2177.8|2177.3|2177|43
1617044930000|2021-03-29 19:08:50|2178|2177.7|2177.8|2177.5|2178.4|2178.1|2177.6|2177.3|71
1617044940000|2021-03-29 19:09:00|2178.1|2177.8|2177.9|2177.6|2178.2|2177.9|2177.7|2177.4|39
1617044950000|2021-03-29 19:09:10|2178.1|2177.8|2177.9|2177.6|2178.4|2178.1|2177.9|2177.6|62
1617044960000|2021-03-29 19:09:20|2177.8|2177.5|2177.9|2177.6|2177.9|2177.6|2177.5|2177.2|104
1617044970000|2021-03-29 19:09:30|2178.2|2177.9|2177.9|2177.6|2178.2|2177.9|2177.6|2177.3|71
1617044980000|2021-03-29 19:09:40|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2178|2177.7|22
1617044990000|2021-03-29 19:09:50|2177.9|2177.6|2178|2177.7|2178.1|2177.8|2177.4|2177.1|62
1617045000000|2021-03-29 19:10:00|2177.9|2177.6|2176.4|2176.1|2177.9|2177.6|2175.8|2175.5|88
1617045010000|2021-03-29 19:10:10|2176.2|2175.9|2175.3|2175|2176.2|2175.9|2175|2174.7|60
1617045020000|2021-03-29 19:10:20|2175.1|2174.8|2174.5|2174.2|2175.2|2174.9|2174.2|2173.9|94
1617045030000|2021-03-29 19:10:30|2174.7|2174.4|2175.6|2175.3|2175.6|2175.3|2174.4|2174.1|47
1617045040000|2021-03-29 19:10:40|2175.4|2175.1|2175.6|2175.3|2176.1|2175.8|2175.3|2175|89
1617045050000|2021-03-29 19:10:50|2175.2|2174.9|2176.2|2175.9|2176.2|2175.9|2175.2|2174.9|60
1617045060000|2021-03-29 19:11:00|2176.1|2175.8|2177.4|2177.1|2177.6|2177.3|2176.1|2175.8|72
1617045070000|2021-03-29 19:11:10|2177|2176.7|2176.6|2176.3|2177|2176.7|2176.1|2175.8|48
1617045080000|2021-03-29 19:11:20|2176.8|2176.5|2175.9|2175.6|2176.8|2176.5|2175.9|2175.6|12
1617045090000|2021-03-29 19:11:30|2175.8|2175.5|2176.1|2175.8|2176.5|2176.2|2175.6|2175.3|42
1617045100000|2021-03-29 19:11:40|2176.2|2175.9|2176.6|2176.3|2176.6|2176.3|2175.8|2175.5|15
1617045110000|2021-03-29 19:11:50|2176.2|2175.9|2176.2|2175.9|2176.5|2176.2|2176.1|2175.8|16
1617045120000|2021-03-29 19:12:00|2176.9|2176.6|2177.2|2176.9|2177.6|2177.3|2176.7|2176.4|64
1617045130000|2021-03-29 19:12:10|2177.3|2177|2177.5|2177.2|2177.7|2177.4|2177.1|2176.8|42
1617045140000|2021-03-29 19:12:20|2177.6|2177.3|2177.9|2177.6|2178.1|2177.8|2177.4|2177.1|43
1617045150000|2021-03-29 19:12:30|2178.2|2177.9|2177.6|2177.3|2178.2|2177.9|2177.4|2177.1|29
1617045160000|2021-03-29 19:12:40|2177.9|2177.6|2178|2177.7|2178|2177.7|2177.2|2176.9|22
1617045170000|2021-03-29 19:12:50|2178.1|2177.8|2177.8|2177.5|2178.1|2177.8|2177.7|2177.4|37
1617045180000|2021-03-29 19:13:00|2177.7|2177.4|2178|2177.7|2178.5|2178.2|2177.3|2177|116
1617045190000|2021-03-29 19:13:10|2177.8|2177.5|2177.8|2177.5|2178.1|2177.8|2177.8|2177.5|92
1617045200000|2021-03-29 19:13:20|2177.9|2177.6|2177.5|2177.2|2178|2177.7|2177.4|2177.1|23
1617045210000|2021-03-29 19:13:30|2177.7|2177.4|2177.3|2177|2178|2177.7|2177.3|2177|56
1617045220000|2021-03-29 19:13:40|2177.2|2176.9|2177.6|2177.3|2177.6|2177.3|2177.1|2176.8|22
1617045230000|2021-03-29 19:13:50|2177.5|2177.2|2177.3|2177|2177.5|2177.2|2177.3|2177|5
1617045240000|2021-03-29 19:14:00|2177.4|2177.1|2177|2176.7|2177.4|2177.1|2176.3|2176|64
1617045250000|2021-03-29 19:14:10|2176.5|2176.2|2177.1|2176.8|2177.1|2176.8|2176.4|2176.1|25
1617045260000|2021-03-29 19:14:20|2177|2176.7|2176.7|2176.4|2177|2176.7|2176.2|2175.9|26
1617045270000|2021-03-29 19:14:30|2176.5|2176.2|2176.6|2176.3|2176.8|2176.5|2176.3|2176|97
1617045280000|2021-03-29 19:14:40|2176.8|2176.5|2177|2176.7|2177|2176.7|2176.3|2176|24
1617045290000|2021-03-29 19:14:50|2177.4|2177.1|2177.2|2176.9|2177.4|2177.1|2176.6|2176.3|50
1617045300000|2021-03-29 19:15:00|2177|2176.7|2177.9|2177.6|2178|2177.7|2177|2176.7|40
1617045310000|2021-03-29 19:15:10|2178|2177.7|2179|2178.7|2179|2178.7|2177.8|2177.5|77
1617045320000|2021-03-29 19:15:20|2179.3|2179|2178.5|2178.2|2179.5|2179.2|2178.4|2178.1|60
1617045330000|2021-03-29 19:15:30|2179.3|2179|2178.7|2178.4|2179.3|2179|2178.7|2178.4|25
1617045340000|2021-03-29 19:15:40|2178.6|2178.3|2178.3|2178|2178.6|2178.3|2178|2177.7|23
1617045350000|2021-03-29 19:15:50|2178.4|2178.1|2178|2177.7|2178.4|2178.1|2177.7|2177.4|43
1617045360000|2021-03-29 19:16:00|2177.9|2177.6|2178.2|2177.9|2178.3|2178|2177.8|2177.5|51
1617045370000|2021-03-29 19:16:10|2178.1|2177.8|2178.5|2178.2|2179|2178.7|2178.1|2177.8|34
1617045380000|2021-03-29 19:16:20|2178.2|2177.9|2179.1|2178.8|2179.2|2178.9|2178|2177.7|51
1617045390000|2021-03-29 19:16:30|2179.2|2178.9|2179.4|2179.1|2179.6|2179.3|2179.2|2178.9|46
1617045400000|2021-03-29 19:16:40|2179.5|2179.2|2179.3|2179|2179.6|2179.3|2179|2178.7|29
1617045410000|2021-03-29 19:16:50|2179.4|2179.1|2179.8|2179.5|2179.8|2179.5|2179.3|2179|96
1617045420000|2021-03-29 19:17:00|2179.9|2179.6|2179.2|2178.9|2179.9|2179.6|2179|2178.7|50
1617045430000|2021-03-29 19:17:10|2179.3|2179|2179.7|2179.4|2180.1|2179.8|2179.3|2179|51
1617045440000|2021-03-29 19:17:20|2179.9|2179.6|2179.2|2178.9|2179.9|2179.6|2179|2178.7|34
1617045450000|2021-03-29 19:17:30|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.3|2178|61
1617045460000|2021-03-29 19:17:40|2178.7|2178.4|2178.7|2178.4|2178.9|2178.6|2178.5|2178.2|10
1617045470000|2021-03-29 19:17:50|2178.9|2178.6|2178.8|2178.5|2178.9|2178.6|2178.4|2178.1|27
1617045480000|2021-03-29 19:18:00|2178.5|2178.2|2179.3|2179|2179.5|2179.2|2178.5|2178.2|25
1617045490000|2021-03-29 19:18:10|2180.2|2179.9|2179.9|2179.6|2180.2|2179.9|2179.9|2179.6|20
1617045500000|2021-03-29 19:18:20|2180|2179.7|2180|2179.7|2180|2179.7|2179.8|2179.5|13
1617045510000|2021-03-29 19:18:30|2179.7|2179.4|2179.3|2179|2180.3|2180|2179.3|2179|28
1617045520000|2021-03-29 19:18:40|2179.4|2179.1|2180.3|2180|2180.3|2180|2179.4|2179.1|21
1617045530000|2021-03-29 19:18:50|2180.6|2180.3|2180.2|2179.9|2180.6|2180.3|2180.2|2179.9|21
1617045540000|2021-03-29 19:19:00|2180.3|2180|2180.4|2180.1|2180.5|2180.2|2180.1|2179.8|30
1617045550000|2021-03-29 19:19:10|2180.6|2180.3|2181|2180.7|2181|2180.7|2180.5|2180.2|47
1617045560000|2021-03-29 19:19:20|2181.1|2180.8|2181.3|2181|2181.3|2181|2180.7|2180.4|27
1617045570000|2021-03-29 19:19:30|2181.2|2180.9|2180.6|2180.3|2181.2|2180.9|2180.5|2180.2|36
1617045580000|2021-03-29 19:19:40|2180.5|2180.2|2179|2178.7|2181|2180.7|2178.9|2178.6|67
1617045590000|2021-03-29 19:19:50|2179.1|2178.8|2178.6|2178.3|2179.1|2178.8|2178.3|2178|76
1617045600000|2021-03-29 19:20:00|2178.8|2178.5|2179.4|2179.1|2179.6|2179.3|2178.8|2178.5|40
1617045610000|2021-03-29 19:20:10|2179.7|2179.4|2179.5|2179.2|2179.9|2179.6|2179.3|2179|43
1617045620000|2021-03-29 19:20:20|2179.6|2179.3|2180.9|2180.6|2181.2|2180.9|2179.6|2179.3|53
1617045630000|2021-03-29 19:20:30|2180.7|2180.4|2180.6|2180.3|2180.9|2180.6|2180.5|2180.2|20
1617045640000|2021-03-29 19:20:40|2180.5|2180.2|2180.6|2180.3|2180.8|2180.5|2180.4|2180.1|29
1617045650000|2021-03-29 19:20:50|2180.5|2180.2|2178.8|2178.5|2180.5|2180.2|2178.8|2178.5|121
1617045660000|2021-03-29 19:21:00|2178.7|2178.4|2178.3|2178|2178.7|2178.4|2178|2177.7|87
1617045670000|2021-03-29 19:21:10|2177.7|2177.4|2177.2|2176.9|2177.7|2177.4|2177.2|2176.9|77
1617045680000|2021-03-29 19:21:20|2177.5|2177.2|2177.4|2177.1|2177.7|2177.4|2177|2176.7|29
1617045690000|2021-03-29 19:21:30|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.2|2176.9|14
1617045700000|2021-03-29 19:21:40|2177.6|2177.3|2177.4|2177.1|2178|2177.7|2177.4|2177.1|38
1617045710000|2021-03-29 19:21:50|2177.6|2177.3|2177.8|2177.5|2178|2177.7|2177.4|2177.1|29
1617045720000|2021-03-29 19:22:00|2177.9|2177.6|2178.7|2178.4|2178.8|2178.5|2177.9|2177.6|70
1617045730000|2021-03-29 19:22:10|2178.3|2178|2178.9|2178.6|2179.3|2179|2178.3|2178|36
1617045740000|2021-03-29 19:22:20|2179|2178.7|2178.7|2178.4|2179|2178.7|2178.3|2178|44
1617045750000|2021-03-29 19:22:30|2178.3|2178|2178.3|2178|2178.6|2178.3|2178.1|2177.8|51
1617045760000|2021-03-29 19:22:40|2177.8|2177.5|2177.4|2177.1|2178|2177.7|2177.1|2176.8|51
1617045770000|2021-03-29 19:22:50|2177.3|2177|2177.5|2177.2|2177.5|2177.2|2177.3|2177|10
1617045780000|2021-03-29 19:23:00|2177.6|2177.3|2178.8|2178.5|2178.8|2178.5|2177.6|2177.3|49
1617045790000|2021-03-29 19:23:10|2179|2178.7|2178.5|2178.2|2179|2178.7|2178.3|2178|22
1617045800000|2021-03-29 19:23:20|2178.4|2178.1|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|10
1617045810000|2021-03-29 19:23:30|2178.7|2178.4|2177.9|2177.6|2178.7|2178.4|2177.9|2177.6|24
1617045820000|2021-03-29 19:23:40|2178.1|2177.8|2178.1|2177.8|2178.3|2178|2177.9|2177.6|8
1617045830000|2021-03-29 19:23:50|2178.2|2177.9|2178.5|2178.2|2179.1|2178.8|2178.2|2177.9|16
1617045840000|2021-03-29 19:24:00|2178.4|2178.1|2177.9|2177.6|2178.7|2178.4|2177.9|2177.6|13
1617045850000|2021-03-29 19:24:10|2178.2|2177.9|2178.7|2178.4|2178.7|2178.4|2177.9|2177.6|21
1617045860000|2021-03-29 19:24:20|2178.5|2178.2|2178.9|2178.6|2179|2178.7|2178.1|2177.8|14
1617045870000|2021-03-29 19:24:30|2178.8|2178.5|2178.7|2178.4|2179|2178.7|2178.6|2178.3|19
1617045880000|2021-03-29 19:24:40|2178.9|2178.6|2179.3|2179|2179.6|2179.3|2178.9|2178.6|47
1617045890000|2021-03-29 19:24:50|2179.4|2179.1|2181|2180.7|2181|2180.7|2179.4|2179.1|117
1617045900000|2021-03-29 19:25:00|2180.9|2180.6|2181.3|2181|2181.5|2181.2|2180.9|2180.6|65
1617045910000|2021-03-29 19:25:10|2181.2|2180.9|2181.1|2180.8|2181.2|2180.9|2180.5|2180.2|66
1617045920000|2021-03-29 19:25:20|2181.2|2180.9|2181.7|2181.4|2181.7|2181.4|2180.8|2180.5|43
1617045930000|2021-03-29 19:25:30|2181.9|2181.6|2182.2|2181.9|2182.2|2181.9|2181.6|2181.3|74
1617045940000|2021-03-29 19:25:40|2182.3|2182|2183.2|2182.9|2183.2|2182.9|2182.2|2181.9|113
1617045950000|2021-03-29 19:25:50|2183.1|2182.8|2182.9|2182.6|2183.3|2183|2182.8|2182.5|131
1617045960000|2021-03-29 19:26:00|2183.1|2182.8|2182|2181.7|2183.1|2182.8|2181.7|2181.4|114
1617045970000|2021-03-29 19:26:10|2182.1|2181.8|2181.2|2180.9|2182.1|2181.8|2181.2|2180.9|15
1617045980000|2021-03-29 19:26:20|2181.3|2181|2181.4|2181.1|2181.7|2181.4|2181.1|2180.8|29
1617045990000|2021-03-29 19:26:30|2181.2|2180.9|2180.1|2179.8|2181.4|2181.1|2180.1|2179.8|51
1617046000000|2021-03-29 19:26:40|2180.6|2180.3|2180.5|2180.2|2180.9|2180.6|2180.5|2180.2|12
1617046010000|2021-03-29 19:26:50|2180.3|2180|2180.6|2180.3|2180.6|2180.3|2180.2|2179.9|37
1617046020000|2021-03-29 19:27:00|2180.5|2180.2|2180|2179.7|2180.6|2180.3|2179.8|2179.5|86
1617046030000|2021-03-29 19:27:10|2180.2|2179.9|2178.5|2178.2|2180.3|2180|2178.2|2177.9|99
1617046040000|2021-03-29 19:27:20|2178.9|2178.6|2179.3|2179|2179.9|2179.6|2178.7|2178.4|49
1617046050000|2021-03-29 19:27:30|2179.5|2179.2|2178.5|2178.2|2179.6|2179.3|2178.5|2178.2|24
1617046060000|2021-03-29 19:27:40|2178.4|2178.1|2178.6|2178.3|2178.9|2178.6|2178.4|2178.1|20
1617046070000|2021-03-29 19:27:50|2178.7|2178.4|2178.3|2178|2178.8|2178.5|2178.2|2177.9|45
1617046080000|2021-03-29 19:28:00|2178.1|2177.8|2179.1|2178.8|2179.1|2178.8|2178|2177.7|27
1617046090000|2021-03-29 19:28:10|2178.9|2178.6|2179.7|2179.4|2180|2179.7|2178.8|2178.5|29
1617046100000|2021-03-29 19:28:20|2179.5|2179.2|2179.9|2179.6|2179.9|2179.6|2179.1|2178.8|32
1617046110000|2021-03-29 19:28:30|2179.7|2179.4|2179.6|2179.3|2179.8|2179.5|2179.1|2178.8|27
1617046120000|2021-03-29 19:28:40|2179.7|2179.4|2179.7|2179.4|2180.1|2179.8|2179.5|2179.2|24
1617046130000|2021-03-29 19:28:50|2179.3|2179|2179.5|2179.2|2179.7|2179.4|2179.3|2179|13
1617046140000|2021-03-29 19:29:00|2179.8|2179.5|2180.1|2179.8|2180.3|2180|2179.7|2179.4|25
1617046150000|2021-03-29 19:29:10|2180|2179.7|2179.5|2179.2|2180|2179.7|2179.5|2179.2|44
1617046160000|2021-03-29 19:29:20|2179.7|2179.4|2180.3|2180|2180.3|2180|2179.5|2179.2|28
1617046170000|2021-03-29 19:29:30|2180.4|2180.1|2180.4|2180.1|2180.6|2180.3|2180.2|2179.9|29
1617046180000|2021-03-29 19:29:40|2180.3|2180|2180|2179.7|2180.3|2180|2180|2179.7|12
1617046190000|2021-03-29 19:29:50|2179.9|2179.6|2180.3|2180|2180.4|2180.1|2179.9|2179.6|25
1617046200000|2021-03-29 19:30:00|2180.5|2180.2|2180.3|2180|2181.1|2180.8|2179.3|2179|125
1617046210000|2021-03-29 19:30:10|2180.2|2179.9|2179.7|2179.4|2180.4|2180.1|2179.5|2179.2|32
1617046220000|2021-03-29 19:30:20|2179.6|2179.3|2179.9|2179.6|2180.1|2179.8|2179.5|2179.2|19
1617046230000|2021-03-29 19:30:30|2179.7|2179.4|2178.9|2178.6|2179.8|2179.5|2178.7|2178.4|67
1617046240000|2021-03-29 19:30:40|2179|2178.7|2179.4|2179.1|2179.4|2179.1|2179|2178.7|23
1617046250000|2021-03-29 19:30:50|2179.2|2178.9|2178.9|2178.6|2179.4|2179.1|2178.9|2178.6|21
1617046260000|2021-03-29 19:31:00|2178.7|2178.4|2179.3|2179|2179.4|2179.1|2178.7|2178.4|29
1617046270000|2021-03-29 19:31:10|2179.4|2179.1|2179|2178.7|2179.4|2179.1|2178.3|2178|47
1617046280000|2021-03-29 19:31:20|2178.7|2178.4|2179|2178.7|2179.1|2178.8|2178.6|2178.3|81
1617046290000|2021-03-29 19:31:30|2179.1|2178.8|2178.4|2178.1|2179.1|2178.8|2178.2|2177.9|90
1617046300000|2021-03-29 19:31:40|2178.6|2178.3|2178.3|2178|2178.8|2178.5|2178.1|2177.8|43
1617046310000|2021-03-29 19:31:50|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2177.8|2177.5|108
1617046320000|2021-03-29 19:32:00|2178.5|2178.2|2177.7|2177.4|2178.5|2178.2|2177.6|2177.3|80
1617046330000|2021-03-29 19:32:10|2177.5|2177.2|2177.3|2177|2177.8|2177.5|2177.1|2176.8|52
1617046340000|2021-03-29 19:32:20|2177.2|2176.9|2177.3|2177|2177.5|2177.2|2176.3|2176|124
1617046350000|2021-03-29 19:32:30|2177.1|2176.8|2176.9|2176.6|2177.1|2176.8|2176.4|2176.1|92
1617046360000|2021-03-29 19:32:40|2177|2176.7|2177.5|2177.2|2177.5|2177.2|2176.8|2176.5|69
1617046370000|2021-03-29 19:32:50|2177.4|2177.1|2176.3|2176|2177.5|2177.2|2176.3|2176|52
1617046380000|2021-03-29 19:33:00|2176.4|2176.1|2175.5|2175.2|2176.4|2176.1|2175.1|2174.8|116
1617046390000|2021-03-29 19:33:10|2175.6|2175.3|2175|2174.7|2175.7|2175.4|2174.9|2174.6|64
1617046400000|2021-03-29 19:33:20|2175.4|2175.1|2174.5|2174.2|2175.4|2175.1|2174.4|2174.1|63
1617046410000|2021-03-29 19:33:30|2174.6|2174.3|2174.1|2173.8|2174.7|2174.4|2174.1|2173.8|59
1617046420000|2021-03-29 19:33:40|2174.2|2173.9|2173.8|2173.5|2174.5|2174.2|2173.6|2173.3|82
1617046430000|2021-03-29 19:33:50|2173.9|2173.6|2173.3|2173|2173.9|2173.6|2173.2|2172.9|81
1617046440000|2021-03-29 19:34:00|2173.5|2173.2|2173.3|2173|2173.6|2173.3|2173.3|2173|137
1617046450000|2021-03-29 19:34:10|2173.4|2173.1|2173.9|2173.6|2173.9|2173.6|2173.4|2173.1|33
1617046460000|2021-03-29 19:34:20|2173.6|2173.3|2173.5|2173.2|2174|2173.7|2173.2|2172.9|44
1617046470000|2021-03-29 19:34:30|2173.3|2173|2173.5|2173.2|2173.9|2173.6|2173.2|2172.9|33
1617046480000|2021-03-29 19:34:40|2173.4|2173.1|2173.1|2172.8|2173.4|2173.1|2173|2172.7|46
1617046490000|2021-03-29 19:34:50|2173|2172.7|2172.7|2172.4|2173.1|2172.8|2172.6|2172.3|155
1617046500000|2021-03-29 19:35:00|2172.6|2172.3|2173.4|2173.1|2173.4|2173.1|2172.5|2172.2|103
1617046510000|2021-03-29 19:35:10|2173.2|2172.9|2175.1|2174.8|2175.1|2174.8|2173.2|2172.9|68
1617046520000|2021-03-29 19:35:20|2175.2|2174.9|2176.1|2175.8|2176.3|2176|2175|2174.7|174
1617046530000|2021-03-29 19:35:30|2176.2|2175.9|2175.6|2175.3|2176.8|2176.5|2175.6|2175.3|113
1617046540000|2021-03-29 19:35:40|2175.8|2175.5|2174.9|2174.6|2175.9|2175.6|2174.7|2174.4|43
1617046550000|2021-03-29 19:35:50|2175|2174.7|2175|2174.7|2175.3|2175|2174.9|2174.6|27
1617046560000|2021-03-29 19:36:00|2175.2|2174.9|2175.1|2174.8|2175.3|2175|2174.3|2174|39
1617046570000|2021-03-29 19:36:10|2175|2174.7|2175.3|2175|2175.3|2175|2174.9|2174.6|26
1617046580000|2021-03-29 19:36:20|2175.2|2174.9|2175.4|2175.1|2175.4|2175.1|2174.7|2174.4|41
1617046590000|2021-03-29 19:36:30|2175.1|2174.8|2175.5|2175.2|2175.6|2175.3|2174.8|2174.5|34
1617046600000|2021-03-29 19:36:40|2175.3|2175|2174.6|2174.3|2175.3|2175|2174.2|2173.9|47
1617046610000|2021-03-29 19:36:50|2174.5|2174.2|2174.5|2174.2|2174.7|2174.4|2174|2173.7|76
1617046620000|2021-03-29 19:37:00|2175.1|2174.8|2175.4|2175.1|2175.6|2175.3|2175.1|2174.8|46
1617046630000|2021-03-29 19:37:10|2175.3|2175|2175|2174.7|2175.5|2175.2|2174.8|2174.5|64
1617046640000|2021-03-29 19:37:20|2175.4|2175.1|2175.2|2174.9|2175.5|2175.2|2175|2174.7|33
1617046650000|2021-03-29 19:37:30|2175|2174.7|2174.3|2174|2175|2174.7|2174|2173.7|90
1617046660000|2021-03-29 19:37:40|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.4|2174.1|27
1617046670000|2021-03-29 19:37:50|2174.7|2174.4|2174.6|2174.3|2175|2174.7|2174.5|2174.2|54
1617046680000|2021-03-29 19:38:00|2174.5|2174.2|2174.7|2174.4|2175.2|2174.9|2174.5|2174.2|68
1617046690000|2021-03-29 19:38:10|2174.8|2174.5|2174.8|2174.5|2176|2175.7|2174.8|2174.5|139
1617046700000|2021-03-29 19:38:20|2175|2174.7|2175.5|2175.2|2175.5|2175.2|2174.8|2174.5|26
1617046710000|2021-03-29 19:38:30|2175.6|2175.3|2175.5|2175.2|2176|2175.7|2175.5|2175.2|30
1617046720000|2021-03-29 19:38:40|2175.4|2175.1|2173.8|2173.5|2175.7|2175.4|2173.8|2173.5|32
1617046730000|2021-03-29 19:38:50|2173.6|2173.3|2174|2173.7|2174.1|2173.8|2173.5|2173.2|36
1617046740000|2021-03-29 19:39:00|2174.1|2173.8|2174.1|2173.8|2174.6|2174.3|2174.1|2173.8|29
1617046750000|2021-03-29 19:39:10|2174.4|2174.1|2174.3|2174|2174.7|2174.4|2174.3|2174|22
1617046760000|2021-03-29 19:39:20|2174.1|2173.8|2173.8|2173.5|2174.1|2173.8|2173.7|2173.4|24
1617046770000|2021-03-29 19:39:30|2174.1|2173.8|2173.6|2173.3|2174.2|2173.9|2173.6|2173.3|36
1617046780000|2021-03-29 19:39:40|2173.9|2173.6|2174|2173.7|2174.2|2173.9|2173.7|2173.4|15
1617046790000|2021-03-29 19:39:50|2173.9|2173.6|2173.2|2172.9|2174.1|2173.8|2173.2|2172.9|26
1617046800000|2021-03-29 19:40:00|2173.9|2173.6|2174|2173.7|2174.3|2174|2173.8|2173.5|21
1617046810000|2021-03-29 19:40:10|2173.9|2173.6|2172.3|2172|2173.9|2173.6|2171.6|2171.3|117
1617046820000|2021-03-29 19:40:20|2172.1|2171.8|2171.5|2171.2|2172.1|2171.8|2171.3|2171|54
1617046830000|2021-03-29 19:40:30|2171.8|2171.5|2172.3|2172|2172.4|2172.1|2171.8|2171.5|65
1617046840000|2021-03-29 19:40:40|2172.6|2172.3|2172.4|2172.1|2172.9|2172.6|2172.2|2171.9|46
1617046850000|2021-03-29 19:40:50|2172.5|2172.2|2172.7|2172.4|2173|2172.7|2172.5|2172.2|27
1617046860000|2021-03-29 19:41:00|2173|2172.7|2172.8|2172.5|2173.6|2173.3|2172.7|2172.4|43
1617046870000|2021-03-29 19:41:10|2172.7|2172.4|2172.3|2172|2172.7|2172.4|2172.3|2172|34
1617046880000|2021-03-29 19:41:20|2172.5|2172.2|2172.7|2172.4|2173.3|2173|2172.5|2172.2|25
1617046890000|2021-03-29 19:41:30|2172.8|2172.5|2172.2|2171.9|2172.8|2172.5|2171.8|2171.5|45
1617046900000|2021-03-29 19:41:40|2172.3|2172|2171.7|2171.4|2172.3|2172|2171.5|2171.2|31
1617046910000|2021-03-29 19:41:50|2171.8|2171.5|2172|2171.7|2172.3|2172|2171.8|2171.5|35
1617046920000|2021-03-29 19:42:00|2172.1|2171.8|2172.1|2171.8|2172.3|2172|2172|2171.7|28
1617046930000|2021-03-29 19:42:10|2172.4|2172.1|2171.9|2171.6|2172.5|2172.2|2171.7|2171.4|37
1617046940000|2021-03-29 19:42:20|2172|2171.7|2172.1|2171.8|2172.1|2171.8|2171.8|2171.5|19
1617046950000|2021-03-29 19:42:30|2172.5|2172.2|2172.8|2172.5|2172.8|2172.5|2172.2|2171.9|44
1617046960000|2021-03-29 19:42:40|2172.9|2172.6|2172.3|2172|2172.9|2172.6|2172.2|2171.9|42
1617046970000|2021-03-29 19:42:50|2172|2171.7|2171.7|2171.4|2172.1|2171.8|2171.3|2171|48
1617046980000|2021-03-29 19:43:00|2172|2171.7|2171.7|2171.4|2172.4|2172.1|2171.7|2171.4|42
1617046990000|2021-03-29 19:43:10|2171.6|2171.3|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|31
1617047000000|2021-03-29 19:43:20|2171.8|2171.5|2172.4|2172.1|2172.6|2172.3|2171.5|2171.2|58
1617047010000|2021-03-29 19:43:30|2172.5|2172.2|2172.1|2171.8|2172.6|2172.3|2172.1|2171.8|31
1617047020000|2021-03-29 19:43:40|2172.2|2171.9|2172.1|2171.8|2172.7|2172.4|2171.9|2171.6|34
1617047030000|2021-03-29 19:43:50|2172.2|2171.9|2170.7|2170.4|2172.2|2171.9|2170.6|2170.3|88
1617047040000|2021-03-29 19:44:00|2170.8|2170.5|2169.8|2169.5|2170.8|2170.5|2169.6|2169.3|129
1617047050000|2021-03-29 19:44:10|2169.7|2169.4|2169.5|2169.2|2169.8|2169.5|2169.2|2168.9|87
1617047060000|2021-03-29 19:44:20|2169.4|2169.1|2167.6|2167.3|2169.5|2169.2|2167.6|2167.3|132
1617047070000|2021-03-29 19:44:30|2167.7|2167.4|2165.9|2165.6|2167.9|2167.6|2165.9|2165.6|240
1617047080000|2021-03-29 19:44:40|2166|2165.7|2165.4|2165.1|2166|2165.7|2165.2|2164.9|223
1617047090000|2021-03-29 19:44:50|2165.6|2165.3|2165.1|2164.8|2165.7|2165.4|2164.7|2164.4|223
1617047100000|2021-03-29 19:45:00|2165.4|2165.1|2165|2164.7|2166.1|2165.8|2165|2164.7|213
1617047110000|2021-03-29 19:45:10|2165.3|2165|2164.6|2164.3|2165.5|2165.2|2164.4|2164.1|78
1617047120000|2021-03-29 19:45:20|2164.7|2164.4|2164.4|2164.1|2164.7|2164.4|2164.2|2163.9|54
1617047130000|2021-03-29 19:45:30|2164.2|2163.9|2165.6|2165.3|2165.7|2165.4|2164.2|2163.9|86
1617047140000|2021-03-29 19:45:40|2165.4|2165.1|2166.6|2166.3|2166.9|2166.6|2165.2|2164.9|59
1617047150000|2021-03-29 19:45:50|2166.5|2166.2|2165.8|2165.5|2166.6|2166.3|2165.4|2165.1|65
1617047160000|2021-03-29 19:46:00|2165.7|2165.4|2165.8|2165.5|2166.1|2165.8|2165.6|2165.3|46
1617047170000|2021-03-29 19:46:10|2165.9|2165.6|2166.6|2166.3|2166.8|2166.5|2165.9|2165.6|46
1617047180000|2021-03-29 19:46:20|2166.5|2166.2|2166.6|2166.3|2166.7|2166.4|2166.1|2165.8|68
1617047190000|2021-03-29 19:46:30|2166.5|2166.2|2166.6|2166.3|2167.3|2167|2166.5|2166.2|82
1617047200000|2021-03-29 19:46:40|2166.8|2166.5|2167.1|2166.8|2167.3|2167|2166.8|2166.5|55
1617047210000|2021-03-29 19:46:50|2167|2166.7|2168.9|2168.6|2168.9|2168.6|2167|2166.7|119
1617047220000|2021-03-29 19:47:00|2169.2|2168.9|2170.1|2169.8|2170.1|2169.8|2169.2|2168.9|134
1617047230000|2021-03-29 19:47:10|2169.8|2169.5|2167.8|2167.5|2169.9|2169.6|2167.8|2167.5|166
1617047240000|2021-03-29 19:47:20|2167.9|2167.6|2167.9|2167.6|2168.2|2167.9|2167.4|2167.1|98
1617047250000|2021-03-29 19:47:30|2168|2167.7|2168.3|2168|2168.6|2168.3|2168|2167.7|66
1617047260000|2021-03-29 19:47:40|2168.4|2168.1|2168.9|2168.6|2169.2|2168.9|2168.4|2168.1|52
1617047270000|2021-03-29 19:47:50|2169|2168.7|2169.7|2169.4|2170.2|2169.9|2168.8|2168.5|67
1617047280000|2021-03-29 19:48:00|2169.4|2169.1|2168.7|2168.4|2169.5|2169.2|2168.4|2168.1|95
1617047290000|2021-03-29 19:48:10|2168.9|2168.6|2168.6|2168.3|2168.9|2168.6|2168.6|2168.3|25
1617047300000|2021-03-29 19:48:20|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2167.8|2167.5|73
1617047310000|2021-03-29 19:48:30|2168.4|2168.1|2168.7|2168.4|2168.9|2168.6|2168.1|2167.8|26
1617047320000|2021-03-29 19:48:40|2168.6|2168.3|2168.2|2167.9|2168.6|2168.3|2168.1|2167.8|39
1617047330000|2021-03-29 19:48:50|2168.5|2168.2|2168.1|2167.8|2168.5|2168.2|2168|2167.7|76
1617047340000|2021-03-29 19:49:00|2168|2167.7|2167|2166.7|2168.1|2167.8|2167|2166.7|111
1617047350000|2021-03-29 19:49:10|2166.9|2166.6|2166.6|2166.3|2167.2|2166.9|2166.2|2165.9|38
1617047360000|2021-03-29 19:49:20|2166.8|2166.5|2166.3|2166|2166.9|2166.6|2166.2|2165.9|55
1617047370000|2021-03-29 19:49:30|2166.4|2166.1|2166.5|2166.2|2166.7|2166.4|2166.3|2166|30
1617047380000|2021-03-29 19:49:40|2166.7|2166.4|2166.3|2166|2166.8|2166.5|2166.1|2165.8|73
1617047390000|2021-03-29 19:49:50|2165.8|2165.5|2164.9|2164.6|2165.9|2165.6|2164.4|2164.1|155
1617047400000|2021-03-29 19:50:00|2165.1|2164.8|2165.7|2165.4|2166.3|2166|2164.3|2164|568
1617047410000|2021-03-29 19:50:10|2165.8|2165.5|2165.1|2164.8|2166|2165.7|2165.1|2164.8|61
1617047420000|2021-03-29 19:50:20|2164.6|2164.3|2165|2164.7|2165.1|2164.8|2164.1|2163.8|62
1617047430000|2021-03-29 19:50:30|2164.8|2164.5|2164.4|2164.1|2164.8|2164.5|2164.1|2163.8|64
1617047440000|2021-03-29 19:50:40|2164.3|2164|2164.4|2164.1|2164.8|2164.5|2164.2|2163.9|48
1617047450000|2021-03-29 19:50:50|2164.9|2164.6|2165.3|2165|2165.8|2165.5|2164.9|2164.6|78
1617047460000|2021-03-29 19:51:00|2165|2164.7|2165.4|2165.1|2165.4|2165.1|2164.6|2164.3|95
1617047470000|2021-03-29 19:51:10|2165.6|2165.3|2164.5|2164.2|2165.6|2165.3|2164.4|2164.1|36
1617047480000|2021-03-29 19:51:20|2164.6|2164.3|2164.8|2164.5|2164.9|2164.6|2164.4|2164.1|69
1617047490000|2021-03-29 19:51:30|2164.7|2164.4|2163.8|2163.5|2164.8|2164.5|2163.7|2163.4|120
1617047500000|2021-03-29 19:51:40|2163.9|2163.6|2163.3|2163|2164.1|2163.8|2163.3|2163|70
1617047510000|2021-03-29 19:51:50|2163.1|2162.8|2163.5|2163.2|2163.8|2163.5|2163.1|2162.8|66
1617047520000|2021-03-29 19:52:00|2163.7|2163.4|2163.6|2163.3|2164.2|2163.9|2163.4|2163.1|121
1617047530000|2021-03-29 19:52:10|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.2|2162.9|82
1617047540000|2021-03-29 19:52:20|2163.5|2163.2|2162.9|2162.6|2163.6|2163.3|2162.9|2162.6|129
1617047550000|2021-03-29 19:52:30|2163.1|2162.8|2162.4|2162.1|2163.2|2162.9|2162.3|2162|106
1617047560000|2021-03-29 19:52:40|2162.6|2162.3|2163.3|2163|2163.3|2163|2162.6|2162.3|80
1617047570000|2021-03-29 19:52:50|2163.2|2162.9|2163.5|2163.2|2163.8|2163.5|2163|2162.7|89
1617047580000|2021-03-29 19:53:00|2163.2|2162.9|2163.5|2163.2|2163.9|2163.6|2163|2162.7|97
1617047590000|2021-03-29 19:53:10|2163.7|2163.4|2163.9|2163.6|2164.3|2164|2163.4|2163.1|73
1617047600000|2021-03-29 19:53:20|2164.1|2163.8|2163.8|2163.5|2164.1|2163.8|2163.5|2163.2|99
1617047610000|2021-03-29 19:53:30|2163.9|2163.6|2163.6|2163.3|2163.9|2163.6|2163.3|2163|74
1617047620000|2021-03-29 19:53:40|2163.5|2163.2|2163.2|2162.9|2163.5|2163.2|2163.1|2162.8|77
1617047630000|2021-03-29 19:53:50|2163.3|2163|2163.8|2163.5|2163.8|2163.5|2162.8|2162.5|88
1617047640000|2021-03-29 19:54:00|2164|2163.7|2163.5|2163.2|2164.1|2163.8|2163.5|2163.2|128
1617047650000|2021-03-29 19:54:10|2163.3|2163|2162.8|2162.5|2163.4|2163.1|2162.8|2162.5|38
1617047660000|2021-03-29 19:54:20|2163|2162.7|2162.5|2162.2|2163|2162.7|2162.5|2162.2|61
1617047670000|2021-03-29 19:54:30|2162.6|2162.3|2162.2|2161.9|2162.6|2162.3|2161.9|2161.6|95
1617047680000|2021-03-29 19:54:40|2161.8|2161.5|2160.9|2160.6|2161.8|2161.5|2160.9|2160.6|139
1617047690000|2021-03-29 19:54:50|2161.1|2160.8|2160|2159.7|2161.1|2160.8|2159.6|2159.3|216
1617047700000|2021-03-29 19:55:00|2160.2|2159.9|2159|2158.7|2160.2|2159.9|2158.9|2158.6|266
1617047710000|2021-03-29 19:55:10|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.4|2158.1|248
1617047720000|2021-03-29 19:55:20|2158.5|2158.2|2159.6|2159.3|2159.6|2159.3|2158.4|2158.1|334
1617047730000|2021-03-29 19:55:30|2159.7|2159.4|2159.9|2159.6|2160|2159.7|2159.2|2158.9|251
1617047740000|2021-03-29 19:55:40|2160|2159.7|2159.6|2159.3|2160.8|2160.5|2159.6|2159.3|268
1617047750000|2021-03-29 19:55:50|2159.8|2159.5|2159.1|2158.8|2159.9|2159.6|2159.1|2158.8|249
1617047760000|2021-03-29 19:56:00|2159.2|2158.9|2160.4|2160.1|2160.4|2160.1|2159.2|2158.9|220
1617047770000|2021-03-29 19:56:10|2160.5|2160.2|2160|2159.7|2160.7|2160.4|2159.8|2159.5|163
1617047780000|2021-03-29 19:56:20|2159.9|2159.6|2161|2160.7|2161|2160.7|2159.6|2159.3|213
1617047790000|2021-03-29 19:56:30|2160.8|2160.5|2161.2|2160.9|2161.4|2161.1|2160.6|2160.3|203
1617047800000|2021-03-29 19:56:40|2161.3|2161|2161.3|2161|2161.9|2161.6|2161.3|2161|213
1617047810000|2021-03-29 19:56:50|2161.2|2160.9|2161.1|2160.8|2161.6|2161.3|2160.9|2160.6|210
1617047820000|2021-03-29 19:57:00|2161|2160.7|2160.7|2160.4|2161|2160.7|2160.3|2160|241
1617047830000|2021-03-29 19:57:10|2160.8|2160.5|2160.7|2160.4|2161.2|2160.9|2160.5|2160.2|206
1617047840000|2021-03-29 19:57:20|2160.8|2160.5|2161.4|2161.1|2161.4|2161.1|2160.6|2160.3|183
1617047850000|2021-03-29 19:57:30|2161.3|2161|2161.2|2160.9|2161.5|2161.2|2161|2160.7|232
1617047860000|2021-03-29 19:57:40|2161.1|2160.8|2162.2|2161.9|2162.2|2161.9|2161|2160.7|207
1617047870000|2021-03-29 19:57:50|2162.5|2162.2|2162.4|2162.1|2162.9|2162.6|2162.3|2162|272
1617047880000|2021-03-29 19:58:00|2162.1|2161.8|2161.1|2160.8|2162.4|2162.1|2161|2160.7|327
1617047890000|2021-03-29 19:58:10|2161|2160.7|2160.8|2160.5|2161.3|2161|2160.5|2160.2|397
1617047900000|2021-03-29 19:58:20|2161|2160.7|2159.9|2159.6|2161.1|2160.8|2159.7|2159.4|347
1617047910000|2021-03-29 19:58:30|2160|2159.7|2159.2|2158.9|2160.1|2159.8|2159.1|2158.8|375
1617047920000|2021-03-29 19:58:40|2159|2158.7|2158.4|2158.1|2159|2158.7|2158.3|2158|405
1617047930000|2021-03-29 19:58:50|2158.5|2158.2|2158.4|2158.1|2159|2158.7|2158.4|2158.1|384
1617047940000|2021-03-29 19:59:00|2158.6|2158.3|2158.1|2157.8|2159.5|2159.2|2158.1|2157.8|754
1617047950000|2021-03-29 19:59:10|2158.2|2157.9|2157.9|2157.6|2158.3|2158|2157.9|2157.6|599
1617047960000|2021-03-29 19:59:20|2157.8|2157.5|2158|2157.7|2158.3|2158|2157.8|2157.5|826
1617047970000|2021-03-29 19:59:30|2157.8|2157.5|2156.7|2156.4|2157.8|2157.5|2156.7|2156.4|1025
1617047980000|2021-03-29 19:59:40|2156.8|2156.5|2155.5|2155.2|2157|2156.7|2155.4|2155.1|1078
1617047990000|2021-03-29 19:59:50|2155.4|2155.1|2158.9|2158.6|2159.1|2158.8|2155.4|2155.1|3720
1617048000000|2021-03-29 20:00:00|2158.2|2157.9|2157.1|2156.8|2158.7|2158.4|2156.7|2156.4|1480
1617048010000|2021-03-29 20:00:10|2157|2156.7|2157.8|2157.5|2157.8|2157.5|2156.9|2156.6|535
1617048020000|2021-03-29 20:00:20|2157.7|2157.4|2156.9|2156.6|2157.8|2157.5|2156.7|2156.4|304
1617048030000|2021-03-29 20:00:30|2156.7|2156.4|2156.4|2156.1|2156.7|2156.4|2155.9|2155.6|399
1617048040000|2021-03-29 20:00:40|2156.2|2155.9|2156.5|2156.2|2156.7|2156.4|2156.2|2155.9|176
1617048050000|2021-03-29 20:00:50|2156.6|2156.3|2156.8|2156.5|2157.2|2156.9|2156.6|2156.3|211
1617048060000|2021-03-29 20:01:00|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|179
1617048070000|2021-03-29 20:01:10|2157|2156.7|2157.3|2157|2157.3|2157|2157|2156.7|148
1617048080000|2021-03-29 20:01:20|2157.2|2156.9|2157|2156.7|2157.6|2157.3|2156.9|2156.6|191
1617048090000|2021-03-29 20:01:30|2157.2|2156.9|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|109
1617048100000|2021-03-29 20:01:40|2157.3|2157|2157.6|2157.3|2157.6|2157.3|2157.2|2156.9|82
1617048110000|2021-03-29 20:01:50|2157.4|2157.1|2157.9|2157.6|2157.9|2157.6|2157.4|2157.1|87
1617048120000|2021-03-29 20:02:00|2158|2157.7|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|102
1617048130000|2021-03-29 20:02:10|2157.7|2157.4|2157.4|2157.1|2157.8|2157.5|2157.4|2157.1|83
1617048140000|2021-03-29 20:02:20|2157.3|2157|2156.7|2156.4|2157.3|2157|2156.7|2156.4|87
1617048150000|2021-03-29 20:02:30|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.5|2156.2|58
1617048160000|2021-03-29 20:02:40|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.3|2156|67
1617048170000|2021-03-29 20:02:50|2156.5|2156.2|2156.7|2156.4|2156.7|2156.4|2156.4|2156.1|98
1617048180000|2021-03-29 20:03:00|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.3|2156|58
1617048190000|2021-03-29 20:03:10|2156.4|2156.1|2156.8|2156.5|2156.8|2156.5|2156.3|2156|60
1617048200000|2021-03-29 20:03:20|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.4|2156.1|60
1617048210000|2021-03-29 20:03:30|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.8|2156.5|34
1617048220000|2021-03-29 20:03:40|2156.6|2156.3|2156.6|2156.3|2156.8|2156.5|2156.5|2156.2|78
1617048230000|2021-03-29 20:03:50|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.6|2156.3|27
1617048240000|2021-03-29 20:04:00|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|14
1617048250000|2021-03-29 20:04:10|2156.4|2156.1|2156.5|2156.2|2156.6|2156.3|2156.4|2156.1|24
1617048260000|2021-03-29 20:04:20|2156.4|2156.1|2157|2156.7|2157.1|2156.8|2156.4|2156.1|117
1617048270000|2021-03-29 20:04:30|2156.9|2156.6|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|91
1617048280000|2021-03-29 20:04:40|2157.2|2156.9|2157.3|2157|2157.4|2157.1|2157.2|2156.9|23
1617048290000|2021-03-29 20:04:50|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|45
1617048300000|2021-03-29 20:05:00|2157.3|2157|2157.7|2157.4|2157.7|2157.4|2157.2|2156.9|116
1617048310000|2021-03-29 20:05:10|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|58
1617048320000|2021-03-29 20:05:20|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.7|2157.4|71
1617048330000|2021-03-29 20:05:30|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|67
1617048340000|2021-03-29 20:05:40|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.3|2158|58
1617048350000|2021-03-29 20:05:50|2158.5|2158.2|2157.9|2157.6|2158.5|2158.2|2157.9|2157.6|81
1617048360000|2021-03-29 20:06:00|2158|2157.7|2158.3|2158|2158.3|2158|2157.9|2157.6|47
1617048370000|2021-03-29 20:06:10|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.9|2157.6|37
1617048380000|2021-03-29 20:06:20|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.5|2157.2|40
1617048390000|2021-03-29 20:06:30|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|29
1617048400000|2021-03-29 20:06:40|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|57
1617048410000|2021-03-29 20:06:50|2157.9|2157.6|2158.1|2157.8|2158.2|2157.9|2157.9|2157.6|59
1617048420000|2021-03-29 20:07:00|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158|2157.7|48
1617048430000|2021-03-29 20:07:10|2158.3|2158|2158.5|2158.2|2158.6|2158.3|2158.3|2158|59
1617048440000|2021-03-29 20:07:20|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|59
1617048450000|2021-03-29 20:07:30|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.6|2158.3|22
1617048460000|2021-03-29 20:07:40|2158.8|2158.5|2158.6|2158.3|2158.9|2158.6|2158.5|2158.2|63
1617048470000|2021-03-29 20:07:50|2158.5|2158.2|2158.5|2158.2|2158.7|2158.4|2158.4|2158.1|30
1617048480000|2021-03-29 20:08:00|2158.6|2158.3|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|37
1617048490000|2021-03-29 20:08:10|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|28
1617048500000|2021-03-29 20:08:20|2158.8|2158.5|2158.7|2158.4|2158.8|2158.5|2158.6|2158.3|11
1617048510000|2021-03-29 20:08:30|2158.6|2158.3|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|12
1617048520000|2021-03-29 20:08:40|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|28
1617048530000|2021-03-29 20:08:50|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.3|2158|37
1617048540000|2021-03-29 20:09:00|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.4|2158.1|29
1617048550000|2021-03-29 20:09:10|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|9
1617048560000|2021-03-29 20:09:20|2158.4|2158.1|2158.3|2158|2158.5|2158.2|2158.3|2158|25
1617048570000|2021-03-29 20:09:30|2158.4|2158.1|2158.5|2158.2|2158.6|2158.3|2158.3|2158|29
1617048580000|2021-03-29 20:09:40|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|16
1617048590000|2021-03-29 20:09:50|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|21
1617048600000|2021-03-29 20:10:00|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|15
1617048610000|2021-03-29 20:10:10|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|37
1617048620000|2021-03-29 20:10:20|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|25
1617048630000|2021-03-29 20:10:30|2158.6|2158.3|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|14
1617048640000|2021-03-29 20:10:40|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|24
1617048650000|2021-03-29 20:10:50|2158.7|2158.4|2158.9|2158.6|2159|2158.7|2158.7|2158.4|58
1617048660000|2021-03-29 20:11:00|2158.8|2158.5|2158.7|2158.4|2158.8|2158.5|2158.6|2158.3|83
1617048670000|2021-03-29 20:11:10|2158.9|2158.6|2159|2158.7|2159.1|2158.8|2158.8|2158.5|28
1617048680000|2021-03-29 20:11:20|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|34
1617048690000|2021-03-29 20:11:30|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2159|2158.7|5
1617048700000|2021-03-29 20:11:40|2158.9|2158.6|2158.9|2158.6|2159|2158.7|2158.9|2158.6|30
1617048710000|2021-03-29 20:11:50|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2159|2158.7|25
1617048720000|2021-03-29 20:12:00|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159|2158.7|9
1617048730000|2021-03-29 20:12:10|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|23
1617048740000|2021-03-29 20:12:20|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159.2|2158.9|23
1617048750000|2021-03-29 20:12:30|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|53
1617048760000|2021-03-29 20:12:40|2159.3|2159|2159.3|2159|2159.3|2159|2159.2|2158.9|13
1617048770000|2021-03-29 20:12:50|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|5
1617048780000|2021-03-29 20:13:00|2159.3|2159|2159.2|2158.9|2159.5|2159.2|2159.1|2158.8|97
1617048790000|2021-03-29 20:13:10|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|32
1617048800000|2021-03-29 20:13:20|2158.8|2158.5|2158.5|2158.2|2158.9|2158.6|2158.5|2158.2|26
1617048810000|2021-03-29 20:13:30|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.4|2158.1|36
1617048820000|2021-03-29 20:13:40|2158.6|2158.3|2158.6|2158.3|2158.9|2158.6|2158.6|2158.3|32
1617048830000|2021-03-29 20:13:50|2158.7|2158.4|2159.1|2158.8|2159.2|2158.9|2158.6|2158.3|82
1617048840000|2021-03-29 20:14:00|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159.1|2158.8|89
1617048850000|2021-03-29 20:14:10|2159.3|2159|2159.4|2159.1|2159.6|2159.3|2159.3|2159|94
1617048860000|2021-03-29 20:14:20|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|36
1617048870000|2021-03-29 20:14:30|2159.7|2159.4|2160.5|2160.2|2160.7|2160.4|2159.5|2159.2|181
1617048880000|2021-03-29 20:14:40|2160.4|2160.1|2159.8|2159.5|2160.5|2160.2|2159.8|2159.5|91
1617048890000|2021-03-29 20:14:50|2159.6|2159.3|2159.9|2159.1|2160.1|2159.8|2159.6|2159|33
1617048900000|2021-03-29 20:15:00|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|0
1617048910000|2021-03-29 20:15:10|2160|2159.2|2160|2159.2|2160|2159.2|2160|2159.2|0
1617048920000|2021-03-29 20:15:20|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|0
1617048940000|2021-03-29 20:15:40|2160|2159.2|2160|2159.2|2160|2159.2|2160|2159.2|0
1617048950000|2021-03-29 20:15:50|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|0
1617049080000|2021-03-29 20:18:00|2159.8|2159|2159.8|2159|2159.8|2159|2159.8|2159|0
1617049200000|2021-03-29 20:20:00|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|0
1617049260000|2021-03-29 20:21:00|2160|2159.2|2160|2159.2|2160|2159.2|2160|2159.2|0
1617049280000|2021-03-29 20:21:20|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|2159.9|2159.1|0
1617049480000|2021-03-29 20:24:40|2160|2159.2|2160|2159.2|2160|2159.2|2160|2159.2|0
1617049520000|2021-03-29 20:25:20|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|0
1617049600000|2021-03-29 20:26:40|2160|2159.2|2160|2159.2|2160|2159.2|2160|2159.2|0
1617049700000|2021-03-29 20:28:20|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|0
1617049750000|2021-03-29 20:29:10|2160|2159.2|2160|2159.2|2160|2159.2|2160|2159.2|0
1617049790000|2021-03-29 20:29:50|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|0
1617049800000|2021-03-29 20:30:00|2160|2159.7|2160.4|2160.1|2160.5|2160.2|2159.7|2159.4|36
1617049810000|2021-03-29 20:30:10|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.1|2159.8|14
1617049820000|2021-03-29 20:30:20|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|10
1617049830000|2021-03-29 20:30:30|2160.1|2159.8|2160.4|2160.1|2160.5|2160.2|2160.1|2159.8|24
1617049840000|2021-03-29 20:30:40|2160.1|2159.8|2160.4|2160.1|2160.4|2160.1|2160.1|2159.8|6
1617049850000|2021-03-29 20:30:50|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|6
1617049860000|2021-03-29 20:31:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|5
1617049870000|2021-03-29 20:31:10|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|5
1617049880000|2021-03-29 20:31:20|2160|2159.7|2160.1|2159.8|2160.2|2159.9|2160|2159.7|5
1617049900000|2021-03-29 20:31:40|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1617049910000|2021-03-29 20:31:50|2159.9|2159.6|2159.8|2159.5|2160.1|2159.8|2159.8|2159.5|8
1617049920000|2021-03-29 20:32:00|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|8
1617049930000|2021-03-29 20:32:10|2159.7|2159.4|2160|2159.7|2160|2159.7|2159.7|2159.4|29
1617049940000|2021-03-29 20:32:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|6
1617049960000|2021-03-29 20:32:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|9
1617049970000|2021-03-29 20:32:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|5
1617049980000|2021-03-29 20:33:00|2159.8|2159.5|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|10
1617049990000|2021-03-29 20:33:10|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|2
1617050000000|2021-03-29 20:33:20|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2160|2159.7|15
1617050010000|2021-03-29 20:33:30|||||||||2
1617050020000|2021-03-29 20:33:40|||||||||1
1617050030000|2021-03-29 20:33:50|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|22
1617050040000|2021-03-29 20:34:00|2160.2|2159.9|2160|2159.7|2160.2|2159.9|2160|2159.7|3
1617050050000|2021-03-29 20:34:10|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|13
1617050070000|2021-03-29 20:34:30|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1617050080000|2021-03-29 20:34:40|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|3
1617050090000|2021-03-29 20:34:50|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|8
1617050110000|2021-03-29 20:35:10|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|8
1617050120000|2021-03-29 20:35:20|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|9
1617050140000|2021-03-29 20:35:40|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|20
1617050150000|2021-03-29 20:35:50|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1617050160000|2021-03-29 20:36:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1617050170000|2021-03-29 20:36:10|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|23
1617050180000|2021-03-29 20:36:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1617050190000|2021-03-29 20:36:30|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|27
1617050200000|2021-03-29 20:36:40|2160.1|2159.8|2160.4|2160.1|2160.4|2160.1|2160.1|2159.8|17
1617050210000|2021-03-29 20:36:50|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1617050220000|2021-03-29 20:37:00|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|3
1617050230000|2021-03-29 20:37:10|||||||||1
1617050240000|2021-03-29 20:37:20|||||||||5
1617050250000|2021-03-29 20:37:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1617050260000|2021-03-29 20:37:40|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|4
1617050280000|2021-03-29 20:38:00|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|6
1617050290000|2021-03-29 20:38:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|4
1617050300000|2021-03-29 20:38:20|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|8
1617050310000|2021-03-29 20:38:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|3
1617050320000|2021-03-29 20:38:40|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|3
1617050330000|2021-03-29 20:38:50|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|13
1617050340000|2021-03-29 20:39:00|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.3|2160|5
1617050350000|2021-03-29 20:39:10|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|4
1617050360000|2021-03-29 20:39:20|||||||||1
1617050370000|2021-03-29 20:39:30|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|11
1617050380000|2021-03-29 20:39:40|2160.3|2160|2160.1|2159.8|2160.3|2160|2160.1|2159.8|9
1617050390000|2021-03-29 20:39:50|2160.4|2160.1|2161.3|2161|2161.3|2161|2160.4|2160.1|185
1617050400000|2021-03-29 20:40:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|60
1617050410000|2021-03-29 20:40:10|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2161.1|2160.8|14
1617050420000|2021-03-29 20:40:20|2161.3|2161|2161.6|2161.3|2161.6|2161.3|2161.3|2161|117
1617050430000|2021-03-29 20:40:30|||||||||2
1617050440000|2021-03-29 20:40:40|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|7
1617050450000|2021-03-29 20:40:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|3
1617050460000|2021-03-29 20:41:00|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2
1617050470000|2021-03-29 20:41:10|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|4
1617050490000|2021-03-29 20:41:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|8
1617050530000|2021-03-29 20:42:10|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1617050540000|2021-03-29 20:42:20|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|11
1617050550000|2021-03-29 20:42:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|7
1617050560000|2021-03-29 20:42:40|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|22
1617050570000|2021-03-29 20:42:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|13
1617050590000|2021-03-29 20:43:10|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|4
1617050600000|2021-03-29 20:43:20|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|15
1617050610000|2021-03-29 20:43:30|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|7
1617050620000|2021-03-29 20:43:40|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|7
1617050640000|2021-03-29 20:44:00|||||||||1
1617050650000|2021-03-29 20:44:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|5
1617050660000|2021-03-29 20:44:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|11
1617050670000|2021-03-29 20:44:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|10
1617050680000|2021-03-29 20:44:40|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|6
1617050700000|2021-03-29 20:45:00|2161.2|2160.9|2161.3|2161|2161.4|2161.1|2161.2|2160.9|13
1617050720000|2021-03-29 20:45:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1617050740000|2021-03-29 20:45:40|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|11
1617050750000|2021-03-29 20:45:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1617050760000|2021-03-29 20:46:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1617050770000|2021-03-29 20:46:10|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|5
1617050800000|2021-03-29 20:46:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|6
1617050820000|2021-03-29 20:47:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|5
1617050840000|2021-03-29 20:47:20|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|5
1617050860000|2021-03-29 20:47:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|4
1617050870000|2021-03-29 20:47:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|3
1617050880000|2021-03-29 20:48:00|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|3
1617050890000|2021-03-29 20:48:10|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1617050900000|2021-03-29 20:48:20|||||||||1
1617050920000|2021-03-29 20:48:40|2160.6|2160.3|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|17
1617050930000|2021-03-29 20:48:50|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1617050940000|2021-03-29 20:49:00|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|31
1617050950000|2021-03-29 20:49:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|4
1617050960000|2021-03-29 20:49:20|||||||||2
1617050980000|2021-03-29 20:49:40|2160.3|2160|2160.1|2159.8|2160.3|2160|2160.1|2159.8|6
1617051000000|2021-03-29 20:50:00|2160.2|2159.9|2160.5|2160.2|2160.5|2160.2|2160.2|2159.9|20
1617051010000|2021-03-29 20:50:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2
1617051040000|2021-03-29 20:50:40|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2
1617051060000|2021-03-29 20:51:00|2160|2159.7|2159.8|2159.5|2160|2159.7|2159.8|2159.5|8
1617051070000|2021-03-29 20:51:10|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|5
1617051080000|2021-03-29 20:51:20|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1617051130000|2021-03-29 20:52:10|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|6
1617051140000|2021-03-29 20:52:20|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|4
1617051150000|2021-03-29 20:52:30|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1617051190000|2021-03-29 20:53:10|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1617051200000|2021-03-29 20:53:20|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|2
1617051210000|2021-03-29 20:53:30|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2
1617051260000|2021-03-29 20:54:20|||||||||2
1617051280000|2021-03-29 20:54:40|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|2
1617051290000|2021-03-29 20:54:50|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1617051310000|2021-03-29 20:55:10|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2
1617051340000|2021-03-29 20:55:40|||||||||4
1617051360000|2021-03-29 20:56:00|||||||||2
1617051370000|2021-03-29 20:56:10|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|4
1617051390000|2021-03-29 20:56:30|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|7
1617051410000|2021-03-29 20:56:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|5
1617051440000|2021-03-29 20:57:20|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|8
1617051450000|2021-03-29 20:57:30|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|7
1617051460000|2021-03-29 20:57:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|3
1617051480000|2021-03-29 20:58:00|2160.2|2159.9|2160.3|2160|2160.4|2160.1|2160.2|2159.9|7
1617051490000|2021-03-29 20:58:10|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1617051500000|2021-03-29 20:58:20|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|4
1617051510000|2021-03-29 20:58:30|||||||||5
1617051520000|2021-03-29 20:58:40|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1617051530000|2021-03-29 20:58:50|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1617051540000|2021-03-29 20:59:00|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1617051550000|2021-03-29 20:59:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|3
1617051560000|2021-03-29 20:59:20|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|5
1617051570000|2021-03-29 20:59:30|2160.2|2159.9|2160.5|2160.2|2160.5|2160.2|2160.2|2159.9|16
1617051580000|2021-03-29 20:59:40|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2160.7|2160.4|30
1617051590000|2021-03-29 20:59:50|2160.8|2160.5|2161.3|2160.5|2161.3|2160.5|2160.6|2160.3|12
1617051600000|2021-03-29 21:00:00|||||||||4
1617051660000|2021-03-29 21:01:00|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|0
1617051720000|2021-03-29 21:02:00|2161.1|2160.3|2161.2|2160.4|2161.2|2160.4|2161.1|2160.3|0
1617051730000|2021-03-29 21:02:10|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|0
1617051740000|2021-03-29 21:02:20|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|0
1617051750000|2021-03-29 21:02:30|2161.1|2160.3|2161.1|2160.3|2161.1|2160.3|2161.1|2160.3|0
1617051770000|2021-03-29 21:02:50|2161|2160.2|2161|2160.2|2161|2160.2|2161|2160.2|0
1617051780000|2021-03-29 21:03:00|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|0
1617051800000|2021-03-29 21:03:20|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|0
1617051810000|2021-03-29 21:03:30|2161|2160.2|2161|2160.2|2161|2160.2|2161|2160.2|0
1617051840000|2021-03-29 21:04:00|2161.1|2160.3|2161.3|2160.5|2161.3|2160.5|2161.1|2160.3|0
1617051860000|2021-03-29 21:04:20|2161|2160.2|2161|2160.2|2161|2160.2|2161|2160.2|0
1617051900000|2021-03-29 21:05:00|2161.1|2160.3|2161.3|2160.5|2161.3|2160.5|2161.1|2160.3|0
1617051940000|2021-03-29 21:05:40|2161.2|2160.4|2161|2160.2|2161.2|2160.4|2161|2160.2|0
1617051990000|2021-03-29 21:06:30|2161.1|2160.3|2161.1|2160.3|2161.1|2160.3|2161.1|2160.3|0
1617052010000|2021-03-29 21:06:50|2161|2160.2|2161|2160.2|2161|2160.2|2161|2160.2|0
1617052030000|2021-03-29 21:07:10|2161.1|2160.3|2161.3|2160.5|2161.3|2160.5|2161.1|2160.3|0
1617052050000|2021-03-29 21:07:30|2161.2|2160.4|2161|2160.2|2161.2|2160.4|2161|2160.2|0
1617052180000|2021-03-29 21:09:40|2161.2|2160.4|2161.3|2160.5|2161.3|2160.5|2161.2|2160.4|0
1617052220000|2021-03-29 21:10:20|2161|2160.2|2161|2160.2|2161|2160.2|2161|2160.2|0
1617052300000|2021-03-29 21:11:40|2161.1|2160.3|2161.2|2160.4|2161.2|2160.4|2161.1|2160.3|0
1617052310000|2021-03-29 21:11:50|2161.1|2160.3|2161.1|2160.3|2161.1|2160.3|2161.1|2160.3|0
1617052350000|2021-03-29 21:12:30|2161|2160.2|2161|2160.2|2161|2160.2|2161|2160.2|0
1617052460000|2021-03-29 21:14:20|2161.1|2160.3|2160.9|2160.1|2161.1|2160.3|2160.9|2160.1|0
1617052560000|2021-03-29 21:16:00|2160.8|2160|2160.8|2160|2160.8|2160|2160.8|2160|0
1617052570000|2021-03-29 21:16:10|2160.9|2160.1|2160.9|2160.1|2160.9|2160.1|2160.9|2160.1|0
1617052650000|2021-03-29 21:17:30|2161|2160.2|2161|2160.2|2161|2160.2|2161|2160.2|0
1617052660000|2021-03-29 21:17:40|2161.1|2160.3|2161.2|2160.4|2161.2|2160.4|2161.1|2160.3|0
1617052680000|2021-03-29 21:18:00|2161.1|2160.3|2160.9|2160.1|2161.1|2160.3|2160.9|2160.1|0
1617052700000|2021-03-29 21:18:20|2161|2160.2|2161.1|2160.3|2161.1|2160.3|2161|2160.2|0
1617052750000|2021-03-29 21:19:10|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|0
1617052770000|2021-03-29 21:19:30|2161.1|2160.3|2160.8|2160|2161.1|2160.3|2160.8|2160|0
1617052780000|2021-03-29 21:19:40|2160.9|2160.1|2161|2160.2|2161.1|2160.3|2160.9|2160.1|0
1617052850000|2021-03-29 21:20:50|2160.9|2160.1|2160.9|2160.1|2161|2160.2|2160.8|2160|0
1617052860000|2021-03-29 21:21:00|2161|2160.2|2161|2160.2|2161|2160.2|2161|2160.2|0
1617052960000|2021-03-29 21:22:40|2161.1|2160.3|2161.1|2160.3|2161.1|2160.3|2161.1|2160.3|0
1617053080000|2021-03-29 21:24:40|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|2161.2|2160.4|0
1617053140000|2021-03-29 21:25:40|2161.3|2160.5|2161.2|2160.4|2161.4|2160.6|2161.2|2160.4|0
1617053150000|2021-03-29 21:25:50|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|0
1617053160000|2021-03-29 21:26:00|2161.4|2160.6|2161.4|2160.6|2161.4|2160.6|2161.4|2160.6|0
1617053210000|2021-03-29 21:26:50|2161.5|2160.7|2161.5|2160.7|2161.5|2160.7|2161.5|2160.7|0
1617053220000|2021-03-29 21:27:00|2161.6|2160.8|2161.7|2160.9|2161.7|2160.9|2161.6|2160.8|0
1617053260000|2021-03-29 21:27:40|2161.8|2161|2161.8|2161|2161.8|2161|2161.8|2161|0
1617053270000|2021-03-29 21:27:50|2161.9|2161.1|2161.9|2161.1|2161.9|2161.1|2161.9|2161.1|0
1617053290000|2021-03-29 21:28:10|2162|2161.2|2162.1|2161.3|2162.1|2161.3|2162|2161.2|0
1617053300000|2021-03-29 21:28:20|2161.9|2161.1|2162.3|2161.5|2162.3|2161.5|2161.9|2161.1|0
1617053310000|2021-03-29 21:28:30|2162.2|2161.4|2161.9|2161.1|2162.2|2161.4|2161.9|2161.1|0
1617053320000|2021-03-29 21:28:40|2162|2161.2|2162.1|2161.3|2162.1|2161.3|2162|2161.2|0
1617053330000|2021-03-29 21:28:50|2162|2161.2|2162.4|2161.6|2162.4|2161.6|2162|2161.2|0
1617053340000|2021-03-29 21:29:00|2162.5|2161.7|2162.5|2161.7|2162.5|2161.7|2162.5|2161.7|0
1617053350000|2021-03-29 21:29:10|2162.4|2161.6|2162.4|2161.6|2162.4|2161.6|2162.4|2161.6|0
1617053370000|2021-03-29 21:29:30|2162.5|2161.7|2162.5|2161.7|2162.5|2161.7|2162.5|2161.7|0
1617053400000|2021-03-29 21:30:00|2162.4|2161.6|2162.4|2161.6|2162.4|2161.6|2162.4|2161.6|0
1617053450000|2021-03-29 21:30:50|2162.3|2161.5|2162.3|2161.5|2162.3|2161.5|2162.3|2161.5|0
1617053510000|2021-03-29 21:31:50|2162.5|2161.7|2162.5|2161.7|2162.5|2161.7|2162.5|2161.7|0
1617053570000|2021-03-29 21:32:50|2162.4|2161.6|2162.5|2161.7|2162.5|2161.7|2162.3|2161.5|0
1617053600000|2021-03-29 21:33:20|2162.4|2161.6|2162.3|2161.5|2162.4|2161.6|2162.3|2161.5|0
1617053640000|2021-03-29 21:34:00|2162.4|2161.6|2162.4|2161.6|2162.4|2161.6|2162.4|2161.6|0
1617053670000|2021-03-29 21:34:30|2162.3|2161.5|2162.3|2161.5|2162.3|2161.5|2162.3|2161.5|0
1617053980000|2021-03-29 21:39:40|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|0
1617054150000|2021-03-29 21:42:30|2162.3|2161.5|2162.3|2161.5|2162.3|2161.5|2162.3|2161.5|0
1617054230000|2021-03-29 21:43:50|2162.4|2161.6|2162.4|2161.6|2162.4|2161.6|2162.4|2161.6|0
1617054270000|2021-03-29 21:44:30|2162.5|2161.7|2162.5|2161.7|2162.5|2161.7|2162.5|2161.7|0
1617054280000|2021-03-29 21:44:40|2162.4|2161.6|2162.5|2161.7|2162.5|2161.7|2162.4|2161.6|0
1617054340000|2021-03-29 21:45:40|2162.4|2161.6|2162.4|2161.6|2162.4|2161.6|2162.4|2161.6|0
1617054430000|2021-03-29 21:47:10|2162.5|2161.7|2162.5|2161.7|2162.5|2161.7|2162.5|2161.7|0
1617054480000|2021-03-29 21:48:00|2162.4|2161.6|2162.4|2161.6|2162.4|2161.6|2162.4|2161.6|0
1617054640000|2021-03-29 21:50:40|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|0
1617054660000|2021-03-29 21:51:00|2162.1|2161.3|2162.1|2161.3|2162.1|2161.3|2162.1|2161.3|0
1617054670000|2021-03-29 21:51:10|2162.2|2161.4|2162.1|2161.3|2162.2|2161.4|2162.1|2161.3|0
1617054740000|2021-03-29 21:52:20|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|0
1617054760000|2021-03-29 21:52:40|2162.1|2161.3|2162.1|2161.3|2162.1|2161.3|2162.1|2161.3|0
1617054780000|2021-03-29 21:53:00|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|0
1617054830000|2021-03-29 21:53:50|2162.1|2161.3|2162.1|2161.3|2162.1|2161.3|2162.1|2161.3|0
1617054930000|2021-03-29 21:55:30|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|0
1617055200000|2021-03-29 22:00:00|2163.7|2163.4|2163.7|2163.4|2164.3|2164|2163.2|2162.9|23
1617055210000|2021-03-29 22:00:10|2163.5|2163.2|2164.4|2164.1|2164.4|2164.1|2163.5|2163.2|9
1617055220000|2021-03-29 22:00:20|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|8
1617055230000|2021-03-29 22:00:30|2163.8|2163.5|2164.6|2164.3|2164.6|2164.3|2163.8|2163.5|12
1617055240000|2021-03-29 22:00:40|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2
1617055250000|2021-03-29 22:00:50|2165|2164.7|2164.8|2164.5|2165.3|2165|2164.8|2164.5|15
1617055260000|2021-03-29 22:01:00|2164.7|2164.4|2164.4|2164.1|2164.7|2164.4|2164.4|2164.1|5
1617055270000|2021-03-29 22:01:10|2164.6|2164.3|2164.1|2163.8|2164.6|2164.3|2164.1|2163.8|5
1617055280000|2021-03-29 22:01:20|2164.5|2164.2|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|4
1617055290000|2021-03-29 22:01:30|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|1
1617055300000|2021-03-29 22:01:40|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|4
1617055310000|2021-03-29 22:01:50|2164.9|2164.6|2164.6|2164.3|2164.9|2164.6|2164.6|2164.3|7
1617055320000|2021-03-29 22:02:00|2164.9|2164.6|2164.5|2164.2|2164.9|2164.6|2164.5|2164.2|2
1617055330000|2021-03-29 22:02:10|2165.1|2164.8|2165.2|2164.9|2165.4|2165.1|2165.1|2164.8|11
1617055340000|2021-03-29 22:02:20|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|5
1617055350000|2021-03-29 22:02:30|2165.8|2165.5|2165.2|2164.9|2165.8|2165.5|2165.2|2164.9|11
1617055360000|2021-03-29 22:02:40|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|5
1617055370000|2021-03-29 22:02:50|2165.7|2165.4|2165.7|2165.4|2165.9|2165.6|2165.7|2165.4|8
1617055380000|2021-03-29 22:03:00|2165.9|2165.6|2165.5|2165.2|2165.9|2165.6|2165.5|2165.2|3
1617055390000|2021-03-29 22:03:10|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.8|2165.5|4
1617055400000|2021-03-29 22:03:20|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|6
1617055410000|2021-03-29 22:03:30|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2
1617055420000|2021-03-29 22:03:40|||||||||3
1617055430000|2021-03-29 22:03:50|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|4
1617055440000|2021-03-29 22:04:00|||||||||3
1617055450000|2021-03-29 22:04:10|2166|2165.7|2165.8|2165.5|2166|2165.7|2165.7|2165.4|12
1617055460000|2021-03-29 22:04:20|2166.1|2165.8|2166.4|2166.1|2166.4|2166.1|2166.1|2165.8|9
1617055470000|2021-03-29 22:04:30|2166.3|2166|2166.3|2166|2166.6|2166.3|2166.3|2166|12
1617055490000|2021-03-29 22:04:50|2166.6|2166.3|2166.3|2166|2166.6|2166.3|2166.3|2166|4
1617055500000|2021-03-29 22:05:00|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2
1617055510000|2021-03-29 22:05:10|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|6
1617055520000|2021-03-29 22:05:20|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2
1617055530000|2021-03-29 22:05:30|2165.9|2165.6|2165.7|2165.4|2165.9|2165.6|2165.5|2165.2|11
1617055550000|2021-03-29 22:05:50|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.9|2165.6|3
1617055570000|2021-03-29 22:06:10|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|9
1617055580000|2021-03-29 22:06:20|2166.3|2166|2166|2165.7|2166.3|2166|2166|2165.7|2
1617055590000|2021-03-29 22:06:30|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|4
1617055600000|2021-03-29 22:06:40|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|4
1617055610000|2021-03-29 22:06:50|2165.6|2165.3|2165.3|2165|2165.6|2165.3|2165.3|2165|4
1617055620000|2021-03-29 22:07:00|||||||||1
1617055630000|2021-03-29 22:07:10|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1617055650000|2021-03-29 22:07:30|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|2
1617055670000|2021-03-29 22:07:50|2165.5|2165.2|2165.9|2165.6|2165.9|2165.6|2165.5|2165.2|56
1617055700000|2021-03-29 22:08:20|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|26
1617055710000|2021-03-29 22:08:30|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2166.3|2166|7
1617055720000|2021-03-29 22:08:40|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|4
1617055730000|2021-03-29 22:08:50|2166.9|2166.6|2167.1|2166.8|2167.1|2166.8|2166.7|2166.4|10
1617055740000|2021-03-29 22:09:00|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|9
1617055750000|2021-03-29 22:09:10|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|5
1617055760000|2021-03-29 22:09:20|2167|2166.7|2166.9|2166.6|2167.1|2166.8|2166.7|2166.4|28
1617055780000|2021-03-29 22:09:40|2166.8|2166.5|2167.1|2166.8|2167.1|2166.8|2166.8|2166.5|2
1617055790000|2021-03-29 22:09:50|2167.4|2167.1|2167.7|2167.4|2167.7|2167.4|2167.4|2167.1|11
1617055800000|2021-03-29 22:10:00|2167.8|2167.5|2167.9|2167.6|2168.1|2167.8|2167.8|2167.5|22
1617055810000|2021-03-29 22:10:10|2168|2167.7|2168.2|2167.9|2168.2|2167.9|2168|2167.7|6
1617055830000|2021-03-29 22:10:30|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.8|2167.5|16
1617055840000|2021-03-29 22:10:40|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|4
1617055850000|2021-03-29 22:10:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2
1617055860000|2021-03-29 22:11:00|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1617055870000|2021-03-29 22:11:10|2167.5|2167.2|2167.7|2167.4|2167.7|2167.4|2167.5|2167.2|10
1617055880000|2021-03-29 22:11:20|2167.8|2167.5|2167.3|2167|2167.8|2167.5|2167.3|2167|4
1617055910000|2021-03-29 22:11:50|2168|2167.7|2168.2|2167.9|2168.2|2167.9|2168|2167.7|3
1617055920000|2021-03-29 22:12:00|||||||||1
1617055930000|2021-03-29 22:12:10|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|3
1617055940000|2021-03-29 22:12:20|||||||||1
1617055950000|2021-03-29 22:12:30|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|6
1617055970000|2021-03-29 22:12:50|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|6
1617055980000|2021-03-29 22:13:00|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|59
1617055990000|2021-03-29 22:13:10|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1617056000000|2021-03-29 22:13:20|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|7
1617056020000|2021-03-29 22:13:40|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1617056050000|2021-03-29 22:14:10|2168.2|2167.9|2168.5|2168.2|2168.5|2168.2|2168.1|2167.8|6
1617056060000|2021-03-29 22:14:20|2168.8|2168.5|2169|2168.7|2169|2168.7|2168.8|2168.5|12
1617056070000|2021-03-29 22:14:30|2168.8|2168.5|2169.2|2168.9|2169.2|2168.9|2168.8|2168.5|13
1617056080000|2021-03-29 22:14:40|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169|2168.7|24
1617056090000|2021-03-29 22:14:50|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.5|2168.2|26
1617056100000|2021-03-29 22:15:00|2168.5|2168.2|2168.9|2168.6|2169.1|2168.8|2168.5|2168.2|49
1617056110000|2021-03-29 22:15:10|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|3
1617056120000|2021-03-29 22:15:20|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1617056160000|2021-03-29 22:16:00|||||||||12
1617056170000|2021-03-29 22:16:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2
1617056180000|2021-03-29 22:16:20|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1617056190000|2021-03-29 22:16:30|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|14
1617056220000|2021-03-29 22:17:00|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|2
1617056230000|2021-03-29 22:17:10|||||||||1
1617056280000|2021-03-29 22:18:00|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|10
1617056300000|2021-03-29 22:18:20|||||||||1
1617056310000|2021-03-29 22:18:30|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1617056330000|2021-03-29 22:18:50|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|3
1617056360000|2021-03-29 22:19:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|12
1617056390000|2021-03-29 22:19:50|2167.9|2167.6|2167.9|2167.6|2168|2167.7|2167.9|2167.6|8
1617056400000|2021-03-29 22:20:00|2167.7|2167.4|2167.4|2167.1|2167.7|2167.4|2167.4|2167.1|2
1617056420000|2021-03-29 22:20:20|2167.2|2166.9|2166.8|2166.5|2167.2|2166.9|2166.6|2166.3|22
1617056440000|2021-03-29 22:20:40|||||||||1
1617056460000|2021-03-29 22:21:00|2166.9|2166.6|2166.5|2166.2|2166.9|2166.6|2166.5|2166.2|4
1617056470000|2021-03-29 22:21:10|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1617056480000|2021-03-29 22:21:20|2166.5|2166.2|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|4
1617056500000|2021-03-29 22:21:40|2166.3|2166|2165.9|2165.6|2166.3|2166|2165.9|2165.6|10
1617056520000|2021-03-29 22:22:00|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|3
1617056530000|2021-03-29 22:22:10|||||||||2
1617056540000|2021-03-29 22:22:20|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1617056580000|2021-03-29 22:23:00|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2
1617056600000|2021-03-29 22:23:20|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|2
1617056610000|2021-03-29 22:23:30|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|3
1617056620000|2021-03-29 22:23:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1617056630000|2021-03-29 22:23:50|||||||||1
1617056720000|2021-03-29 22:25:20|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617056780000|2021-03-29 22:26:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1617056790000|2021-03-29 22:26:30|||||||||2
1617056840000|2021-03-29 22:27:20|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1617056860000|2021-03-29 22:27:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1617056870000|2021-03-29 22:27:50|||||||||1
1617056900000|2021-03-29 22:28:20|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|7
1617056930000|2021-03-29 22:28:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|4
1617056990000|2021-03-29 22:29:50|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|9
1617057000000|2021-03-29 22:30:00|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1617057010000|2021-03-29 22:30:10|||||||||1
1617057020000|2021-03-29 22:30:20|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.5|2167.2|25
1617057050000|2021-03-29 22:30:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|4
1617057120000|2021-03-29 22:32:00|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|6
1617057150000|2021-03-29 22:32:30|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|3
1617057210000|2021-03-29 22:33:30|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|4
1617057230000|2021-03-29 22:33:50|||||||||2
1617057240000|2021-03-29 22:34:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1617057300000|2021-03-29 22:35:00|2167.2|2166.9|2166.9|2166.6|2167.2|2166.9|2166.9|2166.6|6
1617057310000|2021-03-29 22:35:10|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|2
1617057320000|2021-03-29 22:35:20|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1617057330000|2021-03-29 22:35:30|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2
1617057340000|2021-03-29 22:35:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1617057350000|2021-03-29 22:35:50|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1617057360000|2021-03-29 22:36:00|||||||||2
1617057380000|2021-03-29 22:36:20|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|1
1617057420000|2021-03-29 22:37:00|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|3
1617057460000|2021-03-29 22:37:40|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|3
1617057470000|2021-03-29 22:37:50|2166.1|2165.8|2165.8|2165.5|2166.1|2165.8|2165.8|2165.5|3
1617057480000|2021-03-29 22:38:00|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|3
1617057490000|2021-03-29 22:38:10|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|3
1617057500000|2021-03-29 22:38:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1617057510000|2021-03-29 22:38:30|||||||||2
1617057530000|2021-03-29 22:38:50|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|5
1617057540000|2021-03-29 22:39:00|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|7
1617057550000|2021-03-29 22:39:10|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|14
1617057560000|2021-03-29 22:39:20|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|12
1617057570000|2021-03-29 22:39:30|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617057580000|2021-03-29 22:39:40|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1617057590000|2021-03-29 22:39:50|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|2
1617057600000|2021-03-29 22:40:00|2166.9|2166.6|2166.9|2166.6|2167|2166.7|2166.9|2166.6|9
1617057630000|2021-03-29 22:40:30|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1617057640000|2021-03-29 22:40:40|2167.1|2166.8|2167|2166.7|2167.2|2166.9|2167|2166.7|9
1617057650000|2021-03-29 22:40:50|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|3
1617057670000|2021-03-29 22:41:10|||||||||4
1617057690000|2021-03-29 22:41:30|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|2
1617057700000|2021-03-29 22:41:40|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1617057710000|2021-03-29 22:41:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|3
1617057720000|2021-03-29 22:42:00|||||||||4
1617057730000|2021-03-29 22:42:10|||||||||1
1617057740000|2021-03-29 22:42:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|4
1617057750000|2021-03-29 22:42:30|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.8|2166.5|14
1617057760000|2021-03-29 22:42:40|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.7|2166.4|5
1617057770000|2021-03-29 22:42:50|||||||||1
1617057800000|2021-03-29 22:43:20|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|3
1617057830000|2021-03-29 22:43:50|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|3
1617057840000|2021-03-29 22:44:00|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|3
1617057870000|2021-03-29 22:44:30|||||||||1
1617057880000|2021-03-29 22:44:40|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|5
1617057900000|2021-03-29 22:45:00|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1617057910000|2021-03-29 22:45:10|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|3
1617057930000|2021-03-29 22:45:30|||||||||2
1617057940000|2021-03-29 22:45:40|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|3
1617057970000|2021-03-29 22:46:10|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|4
1617057990000|2021-03-29 22:46:30|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|3
1617058000000|2021-03-29 22:46:40|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1617058020000|2021-03-29 22:47:00|||||||||1
1617058060000|2021-03-29 22:47:40|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|2
1617058070000|2021-03-29 22:47:50|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1617058080000|2021-03-29 22:48:00|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1617058100000|2021-03-29 22:48:20|2166.3|2166|2166.6|2166.3|2166.6|2166.3|2166.3|2166|9
1617058110000|2021-03-29 22:48:30|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617058130000|2021-03-29 22:48:50|||||||||2
1617058140000|2021-03-29 22:49:00|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1617058170000|2021-03-29 22:49:30|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2
1617058190000|2021-03-29 22:49:50|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2
1617058200000|2021-03-29 22:50:00|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.5|2166.2|2
1617058210000|2021-03-29 22:50:10|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2
1617058250000|2021-03-29 22:50:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1617058260000|2021-03-29 22:51:00|||||||||2
1617058280000|2021-03-29 22:51:20|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617058290000|2021-03-29 22:51:30|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|3
1617058320000|2021-03-29 22:52:00|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617058330000|2021-03-29 22:52:10|2166.5|2166.2|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|4
1617058350000|2021-03-29 22:52:30|2167.3|2167|2167.6|2167.3|2167.6|2167.3|2167.3|2167|9
1617058360000|2021-03-29 22:52:40|||||||||2
1617058370000|2021-03-29 22:52:50|||||||||3
1617058390000|2021-03-29 22:53:10|||||||||1
1617058400000|2021-03-29 22:53:20|2167.3|2167|2167.3|2167|2167.3|2167|2167.1|2166.8|10
1617058420000|2021-03-29 22:53:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|4
1617058540000|2021-03-29 22:55:40|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|5
1617058550000|2021-03-29 22:55:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2
1617058570000|2021-03-29 22:56:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|3
1617058600000|2021-03-29 22:56:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1617058610000|2021-03-29 22:56:50|||||||||1
1617058620000|2021-03-29 22:57:00|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|3
1617058630000|2021-03-29 22:57:10|||||||||1
1617058640000|2021-03-29 22:57:20|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|5
1617058650000|2021-03-29 22:57:30|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1617058660000|2021-03-29 22:57:40|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2
1617058670000|2021-03-29 22:57:50|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|8
1617058680000|2021-03-29 22:58:00|2165.2|2164.9|2164.5|2164.2|2165.2|2164.9|2164.5|2164.2|37
1617058690000|2021-03-29 22:58:10|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|5
1617058700000|2021-03-29 22:58:20|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1617058710000|2021-03-29 22:58:30|2164.2|2163.9|2164.4|2164.1|2164.4|2164.1|2164.2|2163.9|2
1617058730000|2021-03-29 22:58:50|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|7
1617058740000|2021-03-29 22:59:00|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|2
1617058750000|2021-03-29 22:59:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|4
1617058760000|2021-03-29 22:59:20|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1617058770000|2021-03-29 22:59:30|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|5
1617058780000|2021-03-29 22:59:40|2163.7|2163.4|2164.1|2163.8|2164.1|2163.8|2163.7|2163.4|11
1617058790000|2021-03-29 22:59:50|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1617058800000|2021-03-29 23:00:00|2164.6|2164.3|2164.5|2164.2|2164.7|2164.4|2164.5|2164.2|12
1617058810000|2021-03-29 23:00:10|2164.7|2164.4|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|4
1617058830000|2021-03-29 23:00:30|||||||||3
1617058860000|2021-03-29 23:01:00|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|1
1617058870000|2021-03-29 23:01:10|2164.8|2164.5|2165.2|2164.9|2165.2|2164.9|2164.8|2164.5|6
1617058880000|2021-03-29 23:01:20|||||||||1
1617058970000|2021-03-29 23:02:50|2164.4|2164.1|2164.1|2163.8|2164.4|2164.1|2164.1|2163.8|5
1617058980000|2021-03-29 23:03:00|2164|2163.7|2163.7|2163.4|2164|2163.7|2163.7|2163.4|9
1617058990000|2021-03-29 23:03:10|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1617059010000|2021-03-29 23:03:30|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.8|2163.5|4
1617059030000|2021-03-29 23:03:50|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|2
1617059070000|2021-03-29 23:04:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1617059080000|2021-03-29 23:04:40|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2
1617059100000|2021-03-29 23:05:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|3
1617059150000|2021-03-29 23:05:50|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1617059200000|2021-03-29 23:06:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|5
1617059240000|2021-03-29 23:07:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2
1617059280000|2021-03-29 23:08:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1617059290000|2021-03-29 23:08:10|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|8
1617059300000|2021-03-29 23:08:20|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|7
1617059330000|2021-03-29 23:08:50|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|6
1617059340000|2021-03-29 23:09:00|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.3|2164|4
1617059380000|2021-03-29 23:09:40|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1617059400000|2021-03-29 23:10:00|2164.1|2163.8|2163.6|2163.3|2164.1|2163.8|2163.6|2163.3|4
1617059410000|2021-03-29 23:10:10|2163.5|2163.2|2163.3|2163|2163.6|2163.3|2163.3|2163|27
1617059420000|2021-03-29 23:10:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2
1617059430000|2021-03-29 23:10:30|2163.3|2163|2162.9|2162.6|2163.3|2163|2162.9|2162.6|21
1617059440000|2021-03-29 23:10:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|4
1617059450000|2021-03-29 23:10:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|15
1617059470000|2021-03-29 23:11:10|2162.8|2162.5|2162.1|2161.8|2162.8|2162.5|2162.1|2161.8|25
1617059480000|2021-03-29 23:11:20|2162.4|2162.1|2161.9|2161.6|2162.4|2162.1|2161.9|2161.6|26
1617059490000|2021-03-29 23:11:30|2162|2161.7|2161.7|2161.4|2162|2161.7|2161.6|2161.3|31
1617059500000|2021-03-29 23:11:40|2161.5|2161.2|2161.9|2161.6|2161.9|2161.6|2161.5|2161.2|3
1617059510000|2021-03-29 23:11:50|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|2
1617059520000|2021-03-29 23:12:00|||||||||1
1617059530000|2021-03-29 23:12:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1617059550000|2021-03-29 23:12:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|4
1617059570000|2021-03-29 23:12:50|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1617059600000|2021-03-29 23:13:20|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1617059610000|2021-03-29 23:13:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|3
1617059640000|2021-03-29 23:14:00|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1617059650000|2021-03-29 23:14:10|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2
1617059680000|2021-03-29 23:14:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1617059690000|2021-03-29 23:14:50|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1617059720000|2021-03-29 23:15:20|2163.3|2163|2163.1|2162.8|2163.3|2163|2163|2162.7|5
1617059740000|2021-03-29 23:15:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1617059750000|2021-03-29 23:15:50|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|3
1617059770000|2021-03-29 23:16:10|2164.2|2163.9|2163.9|2163.6|2164.2|2163.9|2163.9|2163.6|2
1617059780000|2021-03-29 23:16:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2
1617059790000|2021-03-29 23:16:30|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|2
1617059810000|2021-03-29 23:16:50|||||||||1
1617059840000|2021-03-29 23:17:20|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.2|2163.9|4
1617059860000|2021-03-29 23:17:40|||||||||1
1617059870000|2021-03-29 23:17:50|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|6
1617059880000|2021-03-29 23:18:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|4
1617059890000|2021-03-29 23:18:10|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|3
1617059900000|2021-03-29 23:18:20|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|7
1617059910000|2021-03-29 23:18:30|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|3
1617059950000|2021-03-29 23:19:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1617059970000|2021-03-29 23:19:30|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1617059980000|2021-03-29 23:19:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1617060000000|2021-03-29 23:20:00|||||||||1
1617060020000|2021-03-29 23:20:20|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|3
1617060060000|2021-03-29 23:21:00|||||||||1
1617060070000|2021-03-29 23:21:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1617060090000|2021-03-29 23:21:30|||||||||1
1617060110000|2021-03-29 23:21:50|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|3
1617060150000|2021-03-29 23:22:30|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|2
1617060160000|2021-03-29 23:22:40|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1617060180000|2021-03-29 23:23:00|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1617060200000|2021-03-29 23:23:20|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|3
1617060210000|2021-03-29 23:23:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1617060220000|2021-03-29 23:23:40|2163.2|2162.9|2162.8|2162.5|2163.2|2162.9|2162.8|2162.5|10
1617060230000|2021-03-29 23:23:50|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|7
1617060240000|2021-03-29 23:24:00|2162.9|2162.6|2162.2|2161.9|2162.9|2162.6|2162.2|2161.9|6
1617060250000|2021-03-29 23:24:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1617060300000|2021-03-29 23:25:00|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|3
1617060320000|2021-03-29 23:25:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1617060330000|2021-03-29 23:25:30|||||||||1
1617060420000|2021-03-29 23:27:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1617060520000|2021-03-29 23:28:40|2164.1|2163.8|2163.7|2163.4|2164.1|2163.8|2163.7|2163.4|5
1617060590000|2021-03-29 23:29:50|||||||||1
1617060610000|2021-03-29 23:30:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1617060620000|2021-03-29 23:30:20|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.1|2161.8|5
1617060630000|2021-03-29 23:30:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1617060650000|2021-03-29 23:30:50|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1617060660000|2021-03-29 23:31:00|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.3|2162|6
1617060670000|2021-03-29 23:31:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1617060690000|2021-03-29 23:31:30|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1617060710000|2021-03-29 23:31:50|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1617060720000|2021-03-29 23:32:00|||||||||1
1617060750000|2021-03-29 23:32:30|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|2
1617060810000|2021-03-29 23:33:30|||||||||2
1617060880000|2021-03-29 23:34:40|2164|2163.7|2164.6|2164.3|2164.9|2164.6|2164|2163.7|16
1617060890000|2021-03-29 23:34:50|2164.7|2164.4|2164.5|2164.2|2164.7|2164.4|2164.5|2164.2|3
1617060900000|2021-03-29 23:35:00|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2
1617060920000|2021-03-29 23:35:20|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1617060950000|2021-03-29 23:35:50|2163.9|2163.6|2163.4|2163.1|2163.9|2163.6|2163.4|2163.1|12
1617060960000|2021-03-29 23:36:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1617061020000|2021-03-29 23:37:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1617061050000|2021-03-29 23:37:30|||||||||1
1617061120000|2021-03-29 23:38:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1617061140000|2021-03-29 23:39:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1617061150000|2021-03-29 23:39:10|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|2
1617061160000|2021-03-29 23:39:20|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|4
1617061200000|2021-03-29 23:40:00|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|3
1617061210000|2021-03-29 23:40:10|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|3
1617061230000|2021-03-29 23:40:30|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|3
1617061250000|2021-03-29 23:40:50|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1617061300000|2021-03-29 23:41:40|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1617061310000|2021-03-29 23:41:50|||||||||5
1617061320000|2021-03-29 23:42:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1617061340000|2021-03-29 23:42:20|||||||||1
1617061360000|2021-03-29 23:42:40|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1617061380000|2021-03-29 23:43:00|2163.9|2163.6|2164.2|2163.9|2164.2|2163.9|2163.9|2163.6|2
1617061400000|2021-03-29 23:43:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2
1617061440000|2021-03-29 23:44:00|2164.2|2163.9|2163.9|2163.6|2164.2|2163.9|2163.6|2163.3|3
1617061480000|2021-03-29 23:44:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1617061490000|2021-03-29 23:44:50|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1617061500000|2021-03-29 23:45:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1617061510000|2021-03-29 23:45:10|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1617061520000|2021-03-29 23:45:20|2164.3|2164|2164.1|2163.8|2164.3|2164|2164.1|2163.8|3
1617061540000|2021-03-29 23:45:40|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|5
1617061560000|2021-03-29 23:46:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|4
1617061570000|2021-03-29 23:46:10|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1617061620000|2021-03-29 23:47:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1617061630000|2021-03-29 23:47:10|||||||||1
1617061640000|2021-03-29 23:47:20|||||||||2
1617061660000|2021-03-29 23:47:40|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1617061670000|2021-03-29 23:47:50|2164.1|2163.8|2164.3|2164|2164.3|2164|2164.1|2163.8|2
1617061680000|2021-03-29 23:48:00|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1617061700000|2021-03-29 23:48:20|2164.8|2164.5|2164.5|2164.2|2164.8|2164.5|2164.5|2164.2|2
1617061710000|2021-03-29 23:48:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1617061720000|2021-03-29 23:48:40|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1617061740000|2021-03-29 23:49:00|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1617061750000|2021-03-29 23:49:10|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|2
1617061760000|2021-03-29 23:49:20|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1617061770000|2021-03-29 23:49:30|2165.2|2164.9|2164.9|2164.6|2165.2|2164.9|2164.9|2164.6|8
1617061790000|2021-03-29 23:49:50|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1617061800000|2021-03-29 23:50:00|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1617061820000|2021-03-29 23:50:20|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|2
1617061980000|2021-03-29 23:53:00|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1617062000000|2021-03-29 23:53:20|2165.4|2165.1|2165.8|2165.5|2165.8|2165.5|2165.4|2165.1|13
1617062010000|2021-03-29 23:53:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|3
1617062020000|2021-03-29 23:53:40|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2165.5|2165.2|3
1617062030000|2021-03-29 23:53:50|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|1
1617062040000|2021-03-29 23:54:00|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|1
1617062060000|2021-03-29 23:54:20|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1617062090000|2021-03-29 23:54:50|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|1
1617062100000|2021-03-29 23:55:00|2165.5|2165.2|2165.2|2164.9|2165.5|2165.2|2165.2|2164.9|2
1617062110000|2021-03-29 23:55:10|2165.1|2164.8|2165|2164.7|2165.4|2165.1|2165|2164.7|6
1617062180000|2021-03-29 23:56:20|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1617062280000|2021-03-29 23:58:00|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|6
1617062290000|2021-03-29 23:58:10|2166.2|2165.9|2166.1|2165.8|2166.5|2166.2|2166.1|2165.8|9
1617062300000|2021-03-29 23:58:20|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|3
1617062320000|2021-03-29 23:58:40|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1617062350000|2021-03-29 23:59:10|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|2
1617062360000|2021-03-29 23:59:20|2165.6|2165.3|2165.6|2165.3|2166|2165.7|2165.6|2165.3|6
1617062370000|2021-03-29 23:59:30|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|3
1617062400000|2021-03-30 00:00:00|2165.4|2165.1|2164.2|2163.9|2165.4|2165.1|2164|2163.7|18
1617062410000|2021-03-30 00:00:10|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1617062420000|2021-03-30 00:00:20|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1617062440000|2021-03-30 00:00:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1617062450000|2021-03-30 00:00:50|||||||||1
1617062460000|2021-03-30 00:01:00|2164.7|2164.4|2165|2164.7|2165|2164.7|2164.7|2164.4|2
1617062480000|2021-03-30 00:01:20|2164.2|2163.9|2164.5|2164.2|2164.5|2164.2|2164.2|2163.9|10
1617062500000|2021-03-30 00:01:40|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2
1617062510000|2021-03-30 00:01:50|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1617062520000|2021-03-30 00:02:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1617062530000|2021-03-30 00:02:10|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1617062540000|2021-03-30 00:02:20|||||||||1
1617062550000|2021-03-30 00:02:30|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|7
1617062560000|2021-03-30 00:02:40|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1617062570000|2021-03-30 00:02:50|2164.1|2163.8|2163.7|2163.4|2164.1|2163.8|2163.3|2163|8
1617062580000|2021-03-30 00:03:00|2163.4|2163.1|2163.3|2163|2163.6|2163.3|2163.3|2163|7
1617062590000|2021-03-30 00:03:10|2163.6|2163.3|2162.6|2162.3|2163.6|2163.3|2162.3|2162|21
1617062600000|2021-03-30 00:03:20|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.3|2162|3
1617062610000|2021-03-30 00:03:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|6
1617062630000|2021-03-30 00:03:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|3
1617062640000|2021-03-30 00:04:00|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|4
1617062660000|2021-03-30 00:04:20|2163.2|2162.9|2163.6|2163.3|2163.6|2163.3|2163.2|2162.9|3
1617062670000|2021-03-30 00:04:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1617062680000|2021-03-30 00:04:40|||||||||1
1617062700000|2021-03-30 00:05:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1617062710000|2021-03-30 00:05:10|2164.8|2164.5|2165|2164.7|2165|2164.7|2164.8|2164.5|7
1617062720000|2021-03-30 00:05:20|2164.7|2164.4|2165.1|2164.8|2165.1|2164.8|2164.7|2164.4|3
1617062730000|2021-03-30 00:05:30|2165|2164.7|2164.8|2164.5|2165|2164.7|2164.8|2164.5|3
1617062740000|2021-03-30 00:05:40|2164.6|2164.3|2164.3|2164|2164.6|2164.3|2164.3|2164|4
1617062750000|2021-03-30 00:05:50|2164.5|2164.2|2164.8|2164.5|2164.8|2164.5|2164.5|2164.2|3
1617062760000|2021-03-30 00:06:00|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|6
1617062780000|2021-03-30 00:06:20|2165|2164.7|2165.3|2165|2165.3|2165|2165|2164.7|7
1617062790000|2021-03-30 00:06:30|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1617062800000|2021-03-30 00:06:40|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1617062810000|2021-03-30 00:06:50|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|3
1617062820000|2021-03-30 00:07:00|2165|2164.7|2164.6|2164.3|2165|2164.7|2164.6|2164.3|12
1617062830000|2021-03-30 00:07:10|2164.4|2164.1|2163.6|2163.3|2164.4|2164.1|2163.3|2163|25
1617062840000|2021-03-30 00:07:20|2163.8|2163.5|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|2
1617062850000|2021-03-30 00:07:30|2163|2162.7|2163|2162.7|2163|2162.7|2162.9|2162.6|11
1617062860000|2021-03-30 00:07:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1617062870000|2021-03-30 00:07:50|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1617062880000|2021-03-30 00:08:00|2162.7|2162.4|2162.2|2161.9|2162.7|2162.4|2162.2|2161.9|11
1617062900000|2021-03-30 00:08:20|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|3
1617062910000|2021-03-30 00:08:30|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|3
1617062920000|2021-03-30 00:08:40|2162.3|2162|2161.8|2161.5|2162.4|2162.1|2161.8|2161.5|27
1617062930000|2021-03-30 00:08:50|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.6|2161.3|21
1617062940000|2021-03-30 00:09:00|2162.1|2161.8|2161.8|2161.5|2162.1|2161.8|2161.8|2161.5|4
1617062960000|2021-03-30 00:09:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|4
1617062970000|2021-03-30 00:09:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2
1617062980000|2021-03-30 00:09:40|||||||||7
1617062990000|2021-03-30 00:09:50|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|3
1617063000000|2021-03-30 00:10:00|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|2
1617063010000|2021-03-30 00:10:10|2161.8|2161.5|2161.5|2161.2|2161.9|2161.6|2161.5|2161.2|3
1617063020000|2021-03-30 00:10:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|3
1617063030000|2021-03-30 00:10:30|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|4
1617063040000|2021-03-30 00:10:40|2161.8|2161.5|2161.5|2161.2|2161.8|2161.5|2161.5|2161.2|4
1617063050000|2021-03-30 00:10:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1617063060000|2021-03-30 00:11:00|2162.3|2162|2162.3|2162|2162.3|2162|2162|2161.7|7
1617063070000|2021-03-30 00:11:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1617063080000|2021-03-30 00:11:20|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|7
1617063090000|2021-03-30 00:11:30|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2162|2161.7|3
1617063100000|2021-03-30 00:11:40|||||||||1
1617063130000|2021-03-30 00:12:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1617063140000|2021-03-30 00:12:20|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1617063150000|2021-03-30 00:12:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1617063160000|2021-03-30 00:12:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1617063170000|2021-03-30 00:12:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|3
1617063190000|2021-03-30 00:13:10|2162.7|2162.4|2162.3|2162|2162.7|2162.4|2162.3|2162|5
1617063200000|2021-03-30 00:13:20|2162.2|2161.9|2162.3|2162|2162.3|2162|2161.8|2161.5|7
1617063210000|2021-03-30 00:13:30|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|3
1617063220000|2021-03-30 00:13:40|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2162|2161.7|2
1617063260000|2021-03-30 00:14:20|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1617063270000|2021-03-30 00:14:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|25
1617063290000|2021-03-30 00:14:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|12
1617063310000|2021-03-30 00:15:10|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2161|2160.7|3
1617063320000|2021-03-30 00:15:20|2161.2|2160.9|2161.5|2161.2|2161.5|2161.2|2161.2|2160.9|9
1617063330000|2021-03-30 00:15:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.4|2161.1|7
1617063340000|2021-03-30 00:15:40|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|2
1617063360000|2021-03-30 00:16:00|||||||||1
1617063370000|2021-03-30 00:16:10|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|8
1617063380000|2021-03-30 00:16:20|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1617063390000|2021-03-30 00:16:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1617063400000|2021-03-30 00:16:40|2161.6|2161.3|2161.9|2161.6|2161.9|2161.6|2161.6|2161.3|8
1617063430000|2021-03-30 00:17:10|||||||||1
1617063470000|2021-03-30 00:17:50|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1617063510000|2021-03-30 00:18:30|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|13
1617063530000|2021-03-30 00:18:50|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|3
1617063540000|2021-03-30 00:19:00|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|2
1617063550000|2021-03-30 00:19:10|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|4
1617063580000|2021-03-30 00:19:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1617063590000|2021-03-30 00:19:50|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|5
1617063600000|2021-03-30 00:20:00|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2
1617063630000|2021-03-30 00:20:30|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1617063640000|2021-03-30 00:20:40|||||||||1
1617063670000|2021-03-30 00:21:10|2163.6|2163.3|2164.1|2163.8|2164.1|2163.8|2163.4|2163.1|16
1617063680000|2021-03-30 00:21:20|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|4
1617063690000|2021-03-30 00:21:30|2164.3|2164|2164.3|2164|2164.4|2164.1|2164.3|2164|8
1617063720000|2021-03-30 00:22:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|3
1617063730000|2021-03-30 00:22:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|3
1617063740000|2021-03-30 00:22:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|4
1617063760000|2021-03-30 00:22:40|2164.3|2164|2164.1|2163.8|2164.3|2164|2164.1|2163.8|2
1617063840000|2021-03-30 00:24:00|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|3
1617063850000|2021-03-30 00:24:10|2163.7|2163.4|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|2
1617063860000|2021-03-30 00:24:20|||||||||1
1617063920000|2021-03-30 00:25:20|2163.7|2163.4|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|9
1617063930000|2021-03-30 00:25:30|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|4
1617063940000|2021-03-30 00:25:40|2163.1|2162.8|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|5
1617063950000|2021-03-30 00:25:50|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2
1617063980000|2021-03-30 00:26:20|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1617064010000|2021-03-30 00:26:50|2162.1|2161.8|2162.4|2162.1|2162.4|2162.1|2162.1|2161.8|5
1617064040000|2021-03-30 00:27:20|2162.3|2162|2162.7|2162.4|2162.7|2162.4|2162.3|2162|3
1617064050000|2021-03-30 00:27:30|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|3
1617064070000|2021-03-30 00:27:50|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1617064160000|2021-03-30 00:29:20|||||||||4
1617064170000|2021-03-30 00:29:30|||||||||1
1617064230000|2021-03-30 00:30:30|||||||||1
1617064240000|2021-03-30 00:30:40|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|3
1617064270000|2021-03-30 00:31:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|3
1617064280000|2021-03-30 00:31:20|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1617064300000|2021-03-30 00:31:40|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1617064310000|2021-03-30 00:31:50|2161.6|2161.3|2161.3|2161|2161.6|2161.3|2161.3|2161|3
1617064350000|2021-03-30 00:32:30|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|1
1617064380000|2021-03-30 00:33:00|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1617064440000|2021-03-30 00:34:00|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1617064460000|2021-03-30 00:34:20|2160.9|2160.6|2160.7|2160.4|2160.9|2160.6|2160|2159.7|36
1617064470000|2021-03-30 00:34:30|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|7
1617064480000|2021-03-30 00:34:40|2160.2|2159.9|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|7
1617064490000|2021-03-30 00:34:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1617064500000|2021-03-30 00:35:00|2161.3|2161|2161.1|2160.8|2161.3|2161|2161.1|2160.8|5
1617064550000|2021-03-30 00:35:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1617064570000|2021-03-30 00:36:10|||||||||2
1617064580000|2021-03-30 00:36:20|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1617064600000|2021-03-30 00:36:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1617064610000|2021-03-30 00:36:50|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|4
1617064620000|2021-03-30 00:37:00|2161|2160.7|2160.5|2160.2|2161|2160.7|2160.5|2160.2|25
1617064630000|2021-03-30 00:37:10|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1617064640000|2021-03-30 00:37:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|1
1617064670000|2021-03-30 00:37:50|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|5
1617064690000|2021-03-30 00:38:10|2162.4|2162.1|2162.1|2161.8|2162.4|2162.1|2162.1|2161.8|2
1617064710000|2021-03-30 00:38:30|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1617064760000|2021-03-30 00:39:20|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.6|2161.3|3
1617064780000|2021-03-30 00:39:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|6
1617064790000|2021-03-30 00:39:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1617064810000|2021-03-30 00:40:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1617064820000|2021-03-30 00:40:20|||||||||1
1617064830000|2021-03-30 00:40:30|2161.5|2161.2|2161.1|2160.8|2161.5|2161.2|2161.1|2160.8|4
1617064840000|2021-03-30 00:40:40|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1617064850000|2021-03-30 00:40:50|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1617064860000|2021-03-30 00:41:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1617064880000|2021-03-30 00:41:20|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|5
1617064890000|2021-03-30 00:41:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1617064910000|2021-03-30 00:41:50|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|2
1617064920000|2021-03-30 00:42:00|2160.5|2160.2|2160.2|2159.9|2160.5|2160.2|2160.2|2159.9|6
1617064930000|2021-03-30 00:42:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|4
1617064950000|2021-03-30 00:42:30|2160.5|2160.2|2160|2159.7|2160.5|2160.2|2160|2159.7|5
1617064960000|2021-03-30 00:42:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1617064970000|2021-03-30 00:42:50|2160|2159.7|2159.6|2159.3|2160|2159.7|2159.6|2159.3|36
1617064980000|2021-03-30 00:43:00|2159.9|2159.6|2160.2|2159.9|2160.2|2159.9|2159.8|2159.5|7
1617064990000|2021-03-30 00:43:10|2160.4|2160.1|2159.9|2159.6|2160.6|2160.3|2159.9|2159.6|16
1617065000000|2021-03-30 00:43:20|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|5
1617065010000|2021-03-30 00:43:30|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|3
1617065020000|2021-03-30 00:43:40|2159.6|2159.3|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|5
1617065030000|2021-03-30 00:43:50|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|32
1617065040000|2021-03-30 00:44:00|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|20
1617065050000|2021-03-30 00:44:10|2158.9|2158.6|2159.1|2158.8|2159.4|2159.1|2158.9|2158.6|17
1617065060000|2021-03-30 00:44:20|||||||||1
1617065070000|2021-03-30 00:44:30|2159.3|2159|2159.8|2159.5|2159.8|2159.5|2159.3|2159|4
1617065080000|2021-03-30 00:44:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1617065100000|2021-03-30 00:45:00|2159.7|2159.4|2160.1|2159.8|2160.1|2159.8|2159.7|2159.4|4
1617065110000|2021-03-30 00:45:10|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|3
1617065120000|2021-03-30 00:45:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|10
1617065130000|2021-03-30 00:45:30|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1617065140000|2021-03-30 00:45:40|2160.4|2160.1|2160.9|2160.6|2160.9|2160.6|2160.4|2160.1|2
1617065150000|2021-03-30 00:45:50|2160.7|2160.4|2160.4|2160.1|2160.7|2160.4|2160.4|2160.1|7
1617065160000|2021-03-30 00:46:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2
1617065170000|2021-03-30 00:46:10|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|6
1617065180000|2021-03-30 00:46:20|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|3
1617065190000|2021-03-30 00:46:30|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1617065200000|2021-03-30 00:46:40|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|4
1617065210000|2021-03-30 00:46:50|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|5
1617065220000|2021-03-30 00:47:00|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159.2|2158.9|3
1617065250000|2021-03-30 00:47:30|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2
1617065260000|2021-03-30 00:47:40|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1617065270000|2021-03-30 00:47:50|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1617065280000|2021-03-30 00:48:00|2159|2158.7|2158.6|2158.3|2159|2158.7|2158.6|2158.3|6
1617065290000|2021-03-30 00:48:10|2158.9|2158.6|2159.4|2159.1|2159.4|2159.1|2158.9|2158.6|25
1617065320000|2021-03-30 00:48:40|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2
1617065350000|2021-03-30 00:49:10|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1617065360000|2021-03-30 00:49:20|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1617065370000|2021-03-30 00:49:30|2159.4|2159.1|2159.6|2159.3|2159.6|2159.3|2159.4|2159.1|3
1617065390000|2021-03-30 00:49:50|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2
1617065420000|2021-03-30 00:50:20|||||||||2
1617065430000|2021-03-30 00:50:30|||||||||3
1617065510000|2021-03-30 00:51:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1617065540000|2021-03-30 00:52:20|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|3
1617065560000|2021-03-30 00:52:40|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1617065570000|2021-03-30 00:52:50|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|2
1617065600000|2021-03-30 00:53:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2
1617065610000|2021-03-30 00:53:30|2160.6|2160.3|2160.4|2160.1|2160.7|2160.4|2160.4|2160.1|3
1617065630000|2021-03-30 00:53:50|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1617065640000|2021-03-30 00:54:00|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1617065670000|2021-03-30 00:54:30|2160.2|2159.9|2159.8|2159.5|2160.2|2159.9|2159.8|2159.5|4
1617065770000|2021-03-30 00:56:10|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|3
1617065800000|2021-03-30 00:56:40|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1617065810000|2021-03-30 00:56:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1617065830000|2021-03-30 00:57:10|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1617065850000|2021-03-30 00:57:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1617065920000|2021-03-30 00:58:40|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|1
1617065930000|2021-03-30 00:58:50|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|3
1617065940000|2021-03-30 00:59:00|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|5
1617065950000|2021-03-30 00:59:10|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|2
1617065980000|2021-03-30 00:59:40|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|1
1617066010000|2021-03-30 01:00:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1617066020000|2021-03-30 01:00:20|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|3
1617066040000|2021-03-30 01:00:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1617066090000|2021-03-30 01:01:30|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1617066130000|2021-03-30 01:02:10|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1617066180000|2021-03-30 01:03:00|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|1
1617066270000|2021-03-30 01:04:30|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1617066360000|2021-03-30 01:06:00|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1617066400000|2021-03-30 01:06:40|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1617066420000|2021-03-30 01:07:00|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|3
1617066440000|2021-03-30 01:07:20|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1617066450000|2021-03-30 01:07:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2
1617066460000|2021-03-30 01:07:40|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|13
1617066470000|2021-03-30 01:07:50|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1617066480000|2021-03-30 01:08:00|||||||||1
1617066490000|2021-03-30 01:08:10|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|2
1617066520000|2021-03-30 01:08:40|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|4
1617066550000|2021-03-30 01:09:10|||||||||2
1617066560000|2021-03-30 01:09:20|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1617066570000|2021-03-30 01:09:30|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1617066600000|2021-03-30 01:10:00|2158.6|2158.3|2159.4|2159.1|2159.4|2159.1|2158.6|2158.3|3
1617066660000|2021-03-30 01:11:00|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|8
1617066670000|2021-03-30 01:11:10|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1617066760000|2021-03-30 01:12:40|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1617066780000|2021-03-30 01:13:00|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|3
1617066800000|2021-03-30 01:13:20|||||||||1
1617066820000|2021-03-30 01:13:40|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1617066830000|2021-03-30 01:13:50|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|10
1617066860000|2021-03-30 01:14:20|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|7
1617066870000|2021-03-30 01:14:30|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1617066890000|2021-03-30 01:14:50|2157.7|2157.4|2157.4|2157.1|2157.7|2157.4|2157.4|2157.1|57
1617066900000|2021-03-30 01:15:00|2157.3|2157|2157.9|2157.6|2157.9|2157.6|2157.1|2156.8|22
1617066910000|2021-03-30 01:15:10|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|2
1617066930000|2021-03-30 01:15:30|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|5
1617066940000|2021-03-30 01:15:40|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|12
1617066950000|2021-03-30 01:15:50|||||||||7
1617066960000|2021-03-30 01:16:00|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|6
1617066970000|2021-03-30 01:16:10|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|11
1617067010000|2021-03-30 01:16:50|||||||||13
1617067020000|2021-03-30 01:17:00|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|3
1617067060000|2021-03-30 01:17:40|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|6
1617067080000|2021-03-30 01:18:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|3
1617067090000|2021-03-30 01:18:10|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1617067110000|2021-03-30 01:18:30|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1617067140000|2021-03-30 01:19:00|2158.2|2157.9|2157.8|2157.5|2158.2|2157.9|2157.8|2157.5|3
1617067160000|2021-03-30 01:19:20|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|7
1617067170000|2021-03-30 01:19:30|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|3
1617067180000|2021-03-30 01:19:40|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1617067200000|2021-03-30 01:20:00|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.3|2157|5
1617067210000|2021-03-30 01:20:10|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|5
1617067220000|2021-03-30 01:20:20|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2
1617067230000|2021-03-30 01:20:30|2158|2157.7|2158|2157.7|2158.1|2157.8|2158|2157.7|4
1617067250000|2021-03-30 01:20:50|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1617067260000|2021-03-30 01:21:00|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1617067280000|2021-03-30 01:21:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1617067290000|2021-03-30 01:21:30|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|2
1617067300000|2021-03-30 01:21:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1617067320000|2021-03-30 01:22:00|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|2
1617067330000|2021-03-30 01:22:10|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1617067340000|2021-03-30 01:22:20|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2
1617067350000|2021-03-30 01:22:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1617067360000|2021-03-30 01:22:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1617067390000|2021-03-30 01:23:10|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|2
1617067430000|2021-03-30 01:23:50|||||||||3
1617067440000|2021-03-30 01:24:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1617067470000|2021-03-30 01:24:30|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.9|2157.6|8
1617067530000|2021-03-30 01:25:30|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|3
1617067580000|2021-03-30 01:26:20|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|3
1617067610000|2021-03-30 01:26:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1617067620000|2021-03-30 01:27:00|||||||||2
1617067670000|2021-03-30 01:27:50|2158.4|2158.1|2158|2157.7|2158.4|2158.1|2158|2157.7|5
1617067680000|2021-03-30 01:28:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1617067700000|2021-03-30 01:28:20|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1617067740000|2021-03-30 01:29:00|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1617067780000|2021-03-30 01:29:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|3
1617067790000|2021-03-30 01:29:50|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|2
1617067800000|2021-03-30 01:30:00|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|6
1617067830000|2021-03-30 01:30:30|2157.6|2157.3|2157.3|2157|2157.6|2157.3|2157.3|2157|4
1617067840000|2021-03-30 01:30:40|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1617067920000|2021-03-30 01:32:00|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1617067930000|2021-03-30 01:32:10|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|3
1617067940000|2021-03-30 01:32:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1617067950000|2021-03-30 01:32:30|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|3
1617067980000|2021-03-30 01:33:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|5
1617067990000|2021-03-30 01:33:10|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1617068000000|2021-03-30 01:33:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1617068050000|2021-03-30 01:34:10|||||||||1
1617068100000|2021-03-30 01:35:00|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1617068120000|2021-03-30 01:35:20|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2
1617068140000|2021-03-30 01:35:40|2158.6|2158.3|2157.8|2157.5|2158.6|2158.3|2157.8|2157.5|26
1617068150000|2021-03-30 01:35:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|10
1617068170000|2021-03-30 01:36:10|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2
1617068180000|2021-03-30 01:36:20|2157.9|2157.6|2157.6|2157.3|2157.9|2157.6|2157.6|2157.3|5
1617068210000|2021-03-30 01:36:50|2157.5|2157.2|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|3
1617068250000|2021-03-30 01:37:30|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2
1617068260000|2021-03-30 01:37:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2
1617068300000|2021-03-30 01:38:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1617068310000|2021-03-30 01:38:30|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2
1617068330000|2021-03-30 01:38:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1617068380000|2021-03-30 01:39:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|4
1617068410000|2021-03-30 01:40:10|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1617068430000|2021-03-30 01:40:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2
1617068450000|2021-03-30 01:40:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1617068520000|2021-03-30 01:42:00|||||||||1
1617068530000|2021-03-30 01:42:10|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|6
1617068540000|2021-03-30 01:42:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1617068550000|2021-03-30 01:42:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1617068570000|2021-03-30 01:42:50|||||||||1
1617068590000|2021-03-30 01:43:10|2158.3|2158|2158.4|2158.1|2158.8|2158.5|2158.3|2158|24
1617068610000|2021-03-30 01:43:30|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1617068620000|2021-03-30 01:43:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|4
1617068640000|2021-03-30 01:44:00|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1617068660000|2021-03-30 01:44:20|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1617068670000|2021-03-30 01:44:30|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2
1617068680000|2021-03-30 01:44:40|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|2
1617068700000|2021-03-30 01:45:00|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|8
1617068710000|2021-03-30 01:45:10|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|3
1617068720000|2021-03-30 01:45:20|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1617068730000|2021-03-30 01:45:30|||||||||1
1617068740000|2021-03-30 01:45:40|2159.9|2159.6|2159.6|2159.3|2159.9|2159.6|2159.6|2159.3|3
1617068760000|2021-03-30 01:46:00|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2
1617068770000|2021-03-30 01:46:10|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1617068780000|2021-03-30 01:46:20|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1617068790000|2021-03-30 01:46:30|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|2
1617068810000|2021-03-30 01:46:50|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|2
1617068820000|2021-03-30 01:47:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1617068830000|2021-03-30 01:47:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2
1617068850000|2021-03-30 01:47:30|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|3
1617068860000|2021-03-30 01:47:40|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|16
1617068880000|2021-03-30 01:48:00|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159.3|2159|3
1617068900000|2021-03-30 01:48:20|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2
1617068910000|2021-03-30 01:48:30|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1617068940000|2021-03-30 01:49:00|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2
1617068950000|2021-03-30 01:49:10|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1617068960000|2021-03-30 01:49:20|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1617069000000|2021-03-30 01:50:00|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1617069010000|2021-03-30 01:50:10|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1617069030000|2021-03-30 01:50:30|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1617069050000|2021-03-30 01:50:50|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2
1617069080000|2021-03-30 01:51:20|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|1
1617069090000|2021-03-30 01:51:30|||||||||1
1617069130000|2021-03-30 01:52:10|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1617069140000|2021-03-30 01:52:20|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|3
1617069220000|2021-03-30 01:53:40|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|2
1617069270000|2021-03-30 01:54:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1617069290000|2021-03-30 01:54:50|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1617069320000|2021-03-30 01:55:20|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|3
1617069340000|2021-03-30 01:55:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2
1617069380000|2021-03-30 01:56:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|5
1617069440000|2021-03-30 01:57:20|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1617069450000|2021-03-30 01:57:30|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159.3|2159|3
1617069490000|2021-03-30 01:58:10|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1617069550000|2021-03-30 01:59:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|6
1617069590000|2021-03-30 01:59:50|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|1
1617069600000|2021-03-30 02:00:00|||||||||1
1617069620000|2021-03-30 02:00:20|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1617069640000|2021-03-30 02:00:40|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1617069650000|2021-03-30 02:00:50|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|4
1617069670000|2021-03-30 02:01:10|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|3
1617069680000|2021-03-30 02:01:20|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1617069690000|2021-03-30 02:01:30|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|4
1617069700000|2021-03-30 02:01:40|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1617069740000|2021-03-30 02:02:20|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1617069750000|2021-03-30 02:02:30|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|2
1617069790000|2021-03-30 02:03:10|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|6
1617069860000|2021-03-30 02:04:20|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1617069890000|2021-03-30 02:04:50|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2
1617069920000|2021-03-30 02:05:20|2160.3|2160|2160.1|2159.8|2160.3|2160|2160.1|2159.8|4
1617069930000|2021-03-30 02:05:30|2159.9|2159.6|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|3
1617069970000|2021-03-30 02:06:10|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|2
1617069980000|2021-03-30 02:06:20|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1617070000000|2021-03-30 02:06:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|7
1617070020000|2021-03-30 02:07:00|||||||||5
1617070040000|2021-03-30 02:07:20|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1617070100000|2021-03-30 02:08:20|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1617070120000|2021-03-30 02:08:40|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|6
1617070130000|2021-03-30 02:08:50|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1617070160000|2021-03-30 02:09:20|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1617070170000|2021-03-30 02:09:30|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1617070190000|2021-03-30 02:09:50|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1617070200000|2021-03-30 02:10:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1617070210000|2021-03-30 02:10:10|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|2
1617070220000|2021-03-30 02:10:20|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1617070230000|2021-03-30 02:10:30|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1617070270000|2021-03-30 02:11:10|2159.6|2159.3|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|2
1617070300000|2021-03-30 02:11:40|2159|2158.7|2158.5|2158.2|2159|2158.7|2158.5|2158.2|25
1617070310000|2021-03-30 02:11:50|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|5
1617070320000|2021-03-30 02:12:00|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2
1617070340000|2021-03-30 02:12:20|||||||||1
1617070370000|2021-03-30 02:12:50|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1617070380000|2021-03-30 02:13:00|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1617070400000|2021-03-30 02:13:20|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.8|2159.5|2
1617070410000|2021-03-30 02:13:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1617070430000|2021-03-30 02:13:50|2160.3|2160|2160.6|2160.3|2160.6|2160.3|2160.3|2160|6
1617070440000|2021-03-30 02:14:00|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|8
1617070450000|2021-03-30 02:14:10|2160.6|2160.3|2161|2160.7|2161|2160.7|2160.6|2160.3|14
1617070460000|2021-03-30 02:14:20|2161.1|2160.8|2160.5|2160.2|2161.1|2160.8|2160.5|2160.2|9
1617070470000|2021-03-30 02:14:30|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1617070480000|2021-03-30 02:14:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|12
1617070490000|2021-03-30 02:14:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1617070500000|2021-03-30 02:15:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|3
1617070520000|2021-03-30 02:15:20|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|3
1617070540000|2021-03-30 02:15:40|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|3
1617070560000|2021-03-30 02:16:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|7
1617070580000|2021-03-30 02:16:20|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1617070590000|2021-03-30 02:16:30|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1617070610000|2021-03-30 02:16:50|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1617070630000|2021-03-30 02:17:10|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2
1617070670000|2021-03-30 02:17:50|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|4
1617070680000|2021-03-30 02:18:00|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161.2|2160.9|6
1617070690000|2021-03-30 02:18:10|2161.3|2161|2162.4|2162.1|2162.4|2162.1|2161.3|2161|12
1617070700000|2021-03-30 02:18:20|2162|2161.7|2162.3|2162|2162.3|2162|2162|2161.7|3
1617070720000|2021-03-30 02:18:40|2161.5|2161.2|2161.9|2161.6|2161.9|2161.6|2161.5|2161.2|15
1617070730000|2021-03-30 02:18:50|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1617070750000|2021-03-30 02:19:10|2162.1|2161.8|2162.3|2162|2162.5|2162.2|2162.1|2161.8|22
1617070760000|2021-03-30 02:19:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1617070770000|2021-03-30 02:19:30|2162.8|2162.5|2162.5|2162.2|2163.1|2162.8|2162.5|2162.2|8
1617070780000|2021-03-30 02:19:40|2162.4|2162.1|2163.3|2163|2163.3|2163|2162.4|2162.1|13
1617070790000|2021-03-30 02:19:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|7
1617070800000|2021-03-30 02:20:00|2163.7|2163.4|2164.1|2163.8|2164.1|2163.8|2163.6|2163.3|26
1617070810000|2021-03-30 02:20:10|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|26
1617070820000|2021-03-30 02:20:20|2163.9|2163.6|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|25
1617070830000|2021-03-30 02:20:30|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|3
1617070860000|2021-03-30 02:21:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1617070890000|2021-03-30 02:21:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2
1617070910000|2021-03-30 02:21:50|||||||||1
1617070920000|2021-03-30 02:22:00|2163.7|2163.4|2164.1|2163.8|2164.1|2163.8|2163.7|2163.4|6
1617070930000|2021-03-30 02:22:10|2163.7|2163.4|2164.1|2163.8|2164.1|2163.8|2163.7|2163.4|2
1617070940000|2021-03-30 02:22:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|3
1617070950000|2021-03-30 02:22:30|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2164|2163.7|22
1617070960000|2021-03-30 02:22:40|2164.1|2163.8|2164.4|2164.1|2164.4|2164.1|2163.8|2163.5|52
1617070970000|2021-03-30 02:22:50|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2
1617070980000|2021-03-30 02:23:00|2164.4|2164.1|2164.5|2164.2|2164.6|2164.3|2164.3|2164|14
1617070990000|2021-03-30 02:23:10|2164.6|2164.3|2165.2|2164.9|2165.2|2164.9|2164.6|2164.3|16
1617071000000|2021-03-30 02:23:20|2164.8|2164.5|2164.5|2164.2|2164.8|2164.5|2164.5|2164.2|13
1617071020000|2021-03-30 02:23:40|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|3
1617071030000|2021-03-30 02:23:50|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1617071040000|2021-03-30 02:24:00|2165.2|2164.9|2165.5|2165.2|2165.9|2165.6|2165.2|2164.9|47
1617071050000|2021-03-30 02:24:10|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2
1617071060000|2021-03-30 02:24:20|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|4
1617071080000|2021-03-30 02:24:40|2165.2|2164.9|2165.3|2165|2165.4|2165.1|2165.2|2164.9|6
1617071090000|2021-03-30 02:24:50|||||||||1
1617071100000|2021-03-30 02:25:00|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|5
1617071110000|2021-03-30 02:25:10|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|5
1617071120000|2021-03-30 02:25:20|||||||||8
1617071130000|2021-03-30 02:25:30|||||||||6
1617071150000|2021-03-30 02:25:50|2165.5|2165.2|2165.8|2165.5|2165.8|2165.5|2165.5|2165.2|7
1617071170000|2021-03-30 02:26:10|||||||||3
1617071180000|2021-03-30 02:26:20|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1617071200000|2021-03-30 02:26:40|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.7|2165.4|18
1617071220000|2021-03-30 02:27:00|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1617071230000|2021-03-30 02:27:10|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|9
1617071240000|2021-03-30 02:27:20|2166|2165.7|2165.7|2165.4|2166|2165.7|2165.4|2165.1|14
1617071250000|2021-03-30 02:27:30|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|4
1617071260000|2021-03-30 02:27:40|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|5
1617071280000|2021-03-30 02:28:00|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2
1617071300000|2021-03-30 02:28:20|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|8
1617071320000|2021-03-30 02:28:40|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2
1617071330000|2021-03-30 02:28:50|2165.9|2165.6|2166.2|2165.9|2166.2|2165.9|2165.9|2165.6|11
1617071340000|2021-03-30 02:29:00|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|2
1617071350000|2021-03-30 02:29:10|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1617071360000|2021-03-30 02:29:20|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|9
1617071370000|2021-03-30 02:29:30|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|12
1617071380000|2021-03-30 02:29:40|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|6
1617071390000|2021-03-30 02:29:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|5
1617071400000|2021-03-30 02:30:00|2167|2166.7|2167.2|2166.9|2167.2|2166.9|2166.9|2166.6|3
1617071410000|2021-03-30 02:30:10|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|3
1617071420000|2021-03-30 02:30:20|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1617071430000|2021-03-30 02:30:30|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2
1617071440000|2021-03-30 02:30:40|2167.2|2166.9|2166.9|2166.6|2167.2|2166.9|2166.9|2166.6|6
1617071450000|2021-03-30 02:30:50|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|2
1617071460000|2021-03-30 02:31:00|2167|2166.7|2167.3|2167|2167.4|2167.1|2167|2166.7|7
1617071480000|2021-03-30 02:31:20|2167.4|2167.1|2167.9|2167.6|2167.9|2167.6|2167.4|2167.1|18
1617071490000|2021-03-30 02:31:30|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|5
1617071500000|2021-03-30 02:31:40|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.7|2167.4|12
1617071510000|2021-03-30 02:31:50|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|9
1617071520000|2021-03-30 02:32:00|2168.1|2167.8|2168.3|2168|2168.3|2168|2168.1|2167.8|11
1617071530000|2021-03-30 02:32:10|2168.1|2167.8|2167.9|2167.6|2168.1|2167.8|2167.9|2167.6|8
1617071540000|2021-03-30 02:32:20|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.3|2167|3
1617071550000|2021-03-30 02:32:30|2167.1|2166.8|2167.3|2167|2167.3|2167|2167.1|2166.8|27
1617071560000|2021-03-30 02:32:40|2167.6|2167.3|2167.3|2167|2167.6|2167.3|2167.3|2167|3
1617071570000|2021-03-30 02:32:50|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1617071580000|2021-03-30 02:33:00|||||||||1
1617071600000|2021-03-30 02:33:20|||||||||5
1617071610000|2021-03-30 02:33:30|2167.6|2167.3|2167.3|2167|2167.6|2167.3|2167.3|2167|5
1617071660000|2021-03-30 02:34:20|||||||||1
1617071700000|2021-03-30 02:35:00|||||||||1
1617071730000|2021-03-30 02:35:30|||||||||5
1617071740000|2021-03-30 02:35:40|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|13
1617071750000|2021-03-30 02:35:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2
1617071760000|2021-03-30 02:36:00|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|5
1617071770000|2021-03-30 02:36:10|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|4
1617071780000|2021-03-30 02:36:20|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1617071810000|2021-03-30 02:36:50|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617071820000|2021-03-30 02:37:00|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|10
1617071850000|2021-03-30 02:37:30|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617071860000|2021-03-30 02:37:40|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|2
1617071870000|2021-03-30 02:37:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617071880000|2021-03-30 02:38:00|||||||||1
1617071890000|2021-03-30 02:38:10|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|6
1617071910000|2021-03-30 02:38:30|||||||||1
1617071940000|2021-03-30 02:39:00|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1617072040000|2021-03-30 02:40:40|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1617072060000|2021-03-30 02:41:00|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|4
1617072070000|2021-03-30 02:41:10|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|4
1617072080000|2021-03-30 02:41:20|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2
1617072150000|2021-03-30 02:42:30|2166.9|2166.6|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|4
1617072160000|2021-03-30 02:42:40|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1617072190000|2021-03-30 02:43:10|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.3|2166|4
1617072200000|2021-03-30 02:43:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|3
1617072210000|2021-03-30 02:43:30|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|6
1617072230000|2021-03-30 02:43:50|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1617072240000|2021-03-30 02:44:00|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1617072260000|2021-03-30 02:44:20|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1617072310000|2021-03-30 02:45:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617072320000|2021-03-30 02:45:20|||||||||4
1617072330000|2021-03-30 02:45:30|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|4
1617072400000|2021-03-30 02:46:40|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1617072420000|2021-03-30 02:47:00|||||||||1
1617072470000|2021-03-30 02:47:50|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1617072480000|2021-03-30 02:48:00|||||||||1
1617072500000|2021-03-30 02:48:20|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|5
1617072520000|2021-03-30 02:48:40|2166|2165.7|2165.3|2165|2166|2165.7|2165.3|2165|13
1617072530000|2021-03-30 02:48:50|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|6
1617072540000|2021-03-30 02:49:00|2165.1|2164.8|2164.8|2164.5|2165.1|2164.8|2164.8|2164.5|11
1617072550000|2021-03-30 02:49:10|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|7
1617072560000|2021-03-30 02:49:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2
1617072570000|2021-03-30 02:49:30|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|3
1617072580000|2021-03-30 02:49:40|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.3|2164|10
1617072590000|2021-03-30 02:49:50|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|3
1617072620000|2021-03-30 02:50:20|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2
1617072630000|2021-03-30 02:50:30|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1617072640000|2021-03-30 02:50:40|||||||||6
1617072650000|2021-03-30 02:50:50|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|4
1617072690000|2021-03-30 02:51:30|||||||||4
1617072710000|2021-03-30 02:51:50|||||||||2
1617072740000|2021-03-30 02:52:20|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|11
1617072750000|2021-03-30 02:52:30|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1617072800000|2021-03-30 02:53:20|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|7
1617072820000|2021-03-30 02:53:40|||||||||1
1617072830000|2021-03-30 02:53:50|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|1
1617072860000|2021-03-30 02:54:20|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2
1617072890000|2021-03-30 02:54:50|2165.3|2165|2165.1|2164.8|2165.3|2165|2165.1|2164.8|2
1617072900000|2021-03-30 02:55:00|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|1
1617072910000|2021-03-30 02:55:10|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|4
1617072920000|2021-03-30 02:55:20|2165.8|2165.5|2166.1|2165.8|2166.1|2165.8|2165.8|2165.5|12
1617072940000|2021-03-30 02:55:40|||||||||2
1617072950000|2021-03-30 02:55:50|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617072960000|2021-03-30 02:56:00|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|6
1617072970000|2021-03-30 02:56:10|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|2
1617072980000|2021-03-30 02:56:20|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1617072990000|2021-03-30 02:56:30|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.9|2165.6|8
1617073000000|2021-03-30 02:56:40|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|1
1617073020000|2021-03-30 02:57:00|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|3
1617073030000|2021-03-30 02:57:10|2165.4|2165.1|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|10
1617073040000|2021-03-30 02:57:20|||||||||3
1617073080000|2021-03-30 02:58:00|2164.9|2164.6|2164.5|2164.2|2164.9|2164.6|2164.5|2164.2|4
1617073090000|2021-03-30 02:58:10|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|3
1617073100000|2021-03-30 02:58:20|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.5|2163.2|8
1617073110000|2021-03-30 02:58:30|2163.8|2163.5|2163.6|2163.3|2164|2163.7|2163.6|2163.3|9
1617073120000|2021-03-30 02:58:40|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|3
1617073130000|2021-03-30 02:58:50|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|3
1617073140000|2021-03-30 02:59:00|2163.7|2163.4|2163.2|2162.9|2163.7|2163.4|2163|2162.7|16
1617073150000|2021-03-30 02:59:10|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2
1617073160000|2021-03-30 02:59:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2
1617073180000|2021-03-30 02:59:40|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|3
1617073200000|2021-03-30 03:00:00|2163.4|2163.1|2163.5|2163.2|2163.7|2163.4|2163.4|2163.1|7
1617073210000|2021-03-30 03:00:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1617073250000|2021-03-30 03:00:50|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1617073260000|2021-03-30 03:01:00|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|3
1617073270000|2021-03-30 03:01:10|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1617073280000|2021-03-30 03:01:20|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1617073300000|2021-03-30 03:01:40|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1617073310000|2021-03-30 03:01:50|||||||||1
1617073320000|2021-03-30 03:02:00|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1617073330000|2021-03-30 03:02:10|2164.4|2164.1|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|15
1617073380000|2021-03-30 03:03:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1617073390000|2021-03-30 03:03:10|2163.9|2163.6|2164.3|2164|2164.3|2164|2163.9|2163.6|10
1617073400000|2021-03-30 03:03:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1617073410000|2021-03-30 03:03:30|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|2
1617073440000|2021-03-30 03:04:00|||||||||1
1617073450000|2021-03-30 03:04:10|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2
1617073500000|2021-03-30 03:05:00|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.3|2165|4
1617073510000|2021-03-30 03:05:10|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2165.6|2165.3|4
1617073520000|2021-03-30 03:05:20|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|7
1617073530000|2021-03-30 03:05:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|5
1617073540000|2021-03-30 03:05:40|2166|2165.7|2166|2165.7|2166|2165.7|2165.9|2165.6|8
1617073550000|2021-03-30 03:05:50|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2
1617073560000|2021-03-30 03:06:00|2166.2|2165.9|2166.7|2166.4|2166.7|2166.4|2166.2|2165.9|3
1617073570000|2021-03-30 03:06:10|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|3
1617073580000|2021-03-30 03:06:20|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|8
1617073590000|2021-03-30 03:06:30|||||||||2
1617073600000|2021-03-30 03:06:40|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2
1617073610000|2021-03-30 03:06:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|7
1617073620000|2021-03-30 03:07:00|2166.9|2166.6|2166.9|2166.6|2167.2|2166.9|2166.9|2166.6|10
1617073640000|2021-03-30 03:07:20|2166.5|2166.2|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|3
1617073650000|2021-03-30 03:07:30|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|2
1617073660000|2021-03-30 03:07:40|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|4
1617073670000|2021-03-30 03:07:50|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|5
1617073680000|2021-03-30 03:08:00|||||||||2
1617073690000|2021-03-30 03:08:10|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|3
1617073740000|2021-03-30 03:09:00|2166.8|2166.5|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|6
1617073750000|2021-03-30 03:09:10|2167|2166.7|2166.5|2166.2|2167|2166.7|2166.5|2166.2|4
1617073760000|2021-03-30 03:09:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|2
1617073770000|2021-03-30 03:09:30|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.1|2165.8|7
1617073810000|2021-03-30 03:10:10|||||||||1
1617073820000|2021-03-30 03:10:20|||||||||2
1617073830000|2021-03-30 03:10:30|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617073850000|2021-03-30 03:10:50|||||||||4
1617073860000|2021-03-30 03:11:00|||||||||2
1617073880000|2021-03-30 03:11:20|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.6|2166.3|4
1617073920000|2021-03-30 03:12:00|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|5
1617073930000|2021-03-30 03:12:10|2168.1|2167.8|2168.6|2168.3|2168.7|2168.4|2168.1|2167.8|55
1617073940000|2021-03-30 03:12:20|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.4|2168.1|20
1617073950000|2021-03-30 03:12:30|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|8
1617073980000|2021-03-30 03:13:00|2168.5|2168.2|2168.4|2168.1|2168.7|2168.4|2168.4|2168.1|8
1617073990000|2021-03-30 03:13:10|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|5
1617074000000|2021-03-30 03:13:20|2168.6|2168.3|2168.6|2168.3|2168.9|2168.6|2168.6|2168.3|28
1617074010000|2021-03-30 03:13:30|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|1
1617074050000|2021-03-30 03:14:10|2168.5|2168.2|2168.1|2167.8|2168.5|2168.2|2168.1|2167.8|3
1617074060000|2021-03-30 03:14:20|2168.6|2168.3|2168.7|2168.4|2168.9|2168.6|2168.6|2168.3|10
1617074070000|2021-03-30 03:14:30|2168.6|2168.3|2168.4|2168.1|2168.6|2168.3|2168.4|2168.1|4
1617074080000|2021-03-30 03:14:40|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|11
1617074110000|2021-03-30 03:15:10|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1617074120000|2021-03-30 03:15:20|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|4
1617074130000|2021-03-30 03:15:30|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1617074140000|2021-03-30 03:15:40|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|2
1617074150000|2021-03-30 03:15:50|2169.3|2169|2169.5|2169.2|2169.7|2169.4|2169.3|2169|11
1617074160000|2021-03-30 03:16:00|2169.7|2169.4|2170.2|2169.9|2170.2|2169.9|2169.7|2169.4|8
1617074170000|2021-03-30 03:16:10|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|6
1617074190000|2021-03-30 03:16:30|2170|2169.7|2170.5|2170.2|2170.5|2170.2|2170|2169.7|15
1617074200000|2021-03-30 03:16:40|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|6
1617074210000|2021-03-30 03:16:50|2170.1|2169.8|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|3
1617074250000|2021-03-30 03:17:30|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2
1617074260000|2021-03-30 03:17:40|||||||||1
1617074270000|2021-03-30 03:17:50|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|10
1617074280000|2021-03-30 03:18:00|||||||||1
1617074290000|2021-03-30 03:18:10|||||||||1
1617074300000|2021-03-30 03:18:20|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|2
1617074320000|2021-03-30 03:18:40|2170.1|2169.8|2170.2|2169.9|2170.3|2170|2170.1|2169.8|5
1617074330000|2021-03-30 03:18:50|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|1
1617074340000|2021-03-30 03:19:00|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|3
1617074350000|2021-03-30 03:19:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1617074370000|2021-03-30 03:19:30|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1617074390000|2021-03-30 03:19:50|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2
1617074400000|2021-03-30 03:20:00|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|4
1617074410000|2021-03-30 03:20:10|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|8
1617074420000|2021-03-30 03:20:20|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|1
1617074430000|2021-03-30 03:20:30|2170.5|2170.2|2170.4|2170.1|2170.6|2170.3|2170.4|2170.1|10
1617074440000|2021-03-30 03:20:40|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|1
1617074450000|2021-03-30 03:20:50|2170.1|2169.8|2169.7|2169.4|2170.1|2169.8|2169.7|2169.4|4
1617074470000|2021-03-30 03:21:10|||||||||2
1617074480000|2021-03-30 03:21:20|||||||||1
1617074490000|2021-03-30 03:21:30|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2
1617074500000|2021-03-30 03:21:40|2169.7|2169.4|2169.4|2169.1|2169.7|2169.4|2169.4|2169.1|10
1617074510000|2021-03-30 03:21:50|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|15
1617074520000|2021-03-30 03:22:00|2169.3|2169|2168.6|2168.3|2169.4|2169.1|2168.6|2168.3|14
1617074530000|2021-03-30 03:22:10|2168.7|2168.4|2168.5|2168.2|2168.7|2168.4|2168.5|2168.2|4
1617074540000|2021-03-30 03:22:20|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|4
1617074550000|2021-03-30 03:22:30|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.1|2167.8|5
1617074560000|2021-03-30 03:22:40|2168.1|2167.8|2167.9|2167.6|2168.1|2167.8|2167.9|2167.6|6
1617074570000|2021-03-30 03:22:50|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2168|2167.7|3
1617074580000|2021-03-30 03:23:00|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|7
1617074590000|2021-03-30 03:23:10|2168.8|2168.5|2169|2168.7|2169|2168.7|2168.8|2168.5|17
1617074600000|2021-03-30 03:23:20|2168.9|2168.6|2169.1|2168.8|2169.1|2168.8|2168.9|2168.6|8
1617074610000|2021-03-30 03:23:30|2169|2168.7|2168.8|2168.5|2169|2168.7|2168.8|2168.5|16
1617074630000|2021-03-30 03:23:50|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|6
1617074640000|2021-03-30 03:24:00|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1617074650000|2021-03-30 03:24:10|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.4|2168.1|8
1617074660000|2021-03-30 03:24:20|||||||||4
1617074670000|2021-03-30 03:24:30|2168.9|2168.6|2169.4|2169.1|2169.4|2169.1|2168.9|2168.6|12
1617074690000|2021-03-30 03:24:50|2169.3|2169|2169.2|2168.9|2169.3|2169|2169.2|2168.9|2
1617074700000|2021-03-30 03:25:00|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1617074710000|2021-03-30 03:25:10|2169.2|2168.9|2169.3|2169|2169.3|2169|2169.2|2168.9|2
1617074720000|2021-03-30 03:25:20|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|19
1617074730000|2021-03-30 03:25:30|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1617074740000|2021-03-30 03:25:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2
1617074750000|2021-03-30 03:25:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2
1617074760000|2021-03-30 03:26:00|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1617074780000|2021-03-30 03:26:20|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2
1617074850000|2021-03-30 03:27:30|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|8
1617074860000|2021-03-30 03:27:40|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|6
1617074870000|2021-03-30 03:27:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2
1617074900000|2021-03-30 03:28:20|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|2
1617074920000|2021-03-30 03:28:40|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|3
1617074960000|2021-03-30 03:29:20|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1617074970000|2021-03-30 03:29:30|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1617074980000|2021-03-30 03:29:40|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1617075000000|2021-03-30 03:30:00|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1617075050000|2021-03-30 03:30:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|3
1617075060000|2021-03-30 03:31:00|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1617075070000|2021-03-30 03:31:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|1
1617075080000|2021-03-30 03:31:20|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|5
1617075100000|2021-03-30 03:31:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1617075130000|2021-03-30 03:32:10|2169.2|2168.9|2169.3|2169|2169.3|2169|2169.2|2168.9|2
1617075140000|2021-03-30 03:32:20|||||||||1
1617075150000|2021-03-30 03:32:30|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|11
1617075160000|2021-03-30 03:32:40|||||||||2
1617075170000|2021-03-30 03:32:50|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1617075200000|2021-03-30 03:33:20|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1617075220000|2021-03-30 03:33:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1617075240000|2021-03-30 03:34:00|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1617075320000|2021-03-30 03:35:20|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|8
1617075330000|2021-03-30 03:35:30|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|8
1617075380000|2021-03-30 03:36:20|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1617075420000|2021-03-30 03:37:00|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2
1617075440000|2021-03-30 03:37:20|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1617075450000|2021-03-30 03:37:30|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|20
1617075480000|2021-03-30 03:38:00|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2
1617075490000|2021-03-30 03:38:10|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|9
1617075510000|2021-03-30 03:38:30|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|4
1617075530000|2021-03-30 03:38:50|2170.4|2170.1|2170.7|2170.4|2170.7|2170.4|2170.4|2170.1|2
1617075540000|2021-03-30 03:39:00|2170.3|2170|2170.5|2170.2|2170.5|2170.2|2170.3|2170|5
1617075560000|2021-03-30 03:39:20|||||||||1
1617075580000|2021-03-30 03:39:40|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|4
1617075590000|2021-03-30 03:39:50|2170.3|2170|2169.9|2169.6|2170.3|2170|2169.9|2169.6|6
1617075600000|2021-03-30 03:40:00|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1617075610000|2021-03-30 03:40:10|2169.9|2169.6|2170.1|2169.8|2170.1|2169.8|2169.9|2169.6|19
1617075660000|2021-03-30 03:41:00|2170.3|2170|2170.5|2170.2|2170.5|2170.2|2170.3|2170|4
1617075680000|2021-03-30 03:41:20|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|3
1617075690000|2021-03-30 03:41:30|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|1
1617075740000|2021-03-30 03:42:20|||||||||2
1617075790000|2021-03-30 03:43:10|2169.7|2169.4|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|8
1617075810000|2021-03-30 03:43:30|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|4
1617075820000|2021-03-30 03:43:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1617075850000|2021-03-30 03:44:10|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|8
1617075860000|2021-03-30 03:44:20|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|1
1617075870000|2021-03-30 03:44:30|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2
1617075890000|2021-03-30 03:44:50|2170.2|2169.9|2170.7|2170.4|2170.7|2170.4|2170.2|2169.9|7
1617075900000|2021-03-30 03:45:00|2170.9|2170.6|2170.6|2170.3|2170.9|2170.6|2170.6|2170.3|11
1617075910000|2021-03-30 03:45:10|2170.8|2170.5|2170.3|2170|2170.8|2170.5|2170.3|2170|3
1617075920000|2021-03-30 03:45:20|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|1
1617075930000|2021-03-30 03:45:30|2170.4|2170.1|2170.2|2169.9|2170.4|2170.1|2170.2|2169.9|2
1617075950000|2021-03-30 03:45:50|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|1
1617075960000|2021-03-30 03:46:00|2170.2|2169.9|2170|2169.7|2170.2|2169.9|2170|2169.7|2
1617075970000|2021-03-30 03:46:10|2169.8|2169.5|2169.5|2169.2|2169.8|2169.5|2169.5|2169.2|2
1617076030000|2021-03-30 03:47:10|2169.3|2169|2169.1|2168.8|2169.3|2169|2169.1|2168.8|4
1617076040000|2021-03-30 03:47:20|||||||||1
1617076050000|2021-03-30 03:47:30|||||||||3
1617076060000|2021-03-30 03:47:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2
1617076070000|2021-03-30 03:47:50|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1617076120000|2021-03-30 03:48:40|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1617076140000|2021-03-30 03:49:00|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2
1617076150000|2021-03-30 03:49:10|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|7
1617076170000|2021-03-30 03:49:30|||||||||2
1617076210000|2021-03-30 03:50:10|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1617076230000|2021-03-30 03:50:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|3
1617076370000|2021-03-30 03:52:50|||||||||3
1617076390000|2021-03-30 03:53:10|||||||||7
1617076420000|2021-03-30 03:53:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2
1617076440000|2021-03-30 03:54:00|2169.1|2168.8|2168.9|2168.6|2169.1|2168.8|2168.9|2168.6|2
1617076450000|2021-03-30 03:54:10|||||||||2
1617076510000|2021-03-30 03:55:10|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1617076520000|2021-03-30 03:55:20|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|7
1617076530000|2021-03-30 03:55:30|||||||||1
1617076610000|2021-03-30 03:56:50|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2
1617076640000|2021-03-30 03:57:20|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1617076650000|2021-03-30 03:57:30|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|3
1617076660000|2021-03-30 03:57:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1617076670000|2021-03-30 03:57:50|||||||||1
1617076690000|2021-03-30 03:58:10|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|4
1617076720000|2021-03-30 03:58:40|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1617076760000|2021-03-30 03:59:20|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1617076780000|2021-03-30 03:59:40|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2
1617076800000|2021-03-30 04:00:00|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|11
1617076810000|2021-03-30 04:00:10|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|3
1617076870000|2021-03-30 04:01:10|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2
1617076890000|2021-03-30 04:01:30|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|5
1617076930000|2021-03-30 04:02:10|||||||||1
1617076960000|2021-03-30 04:02:40|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|4
1617076980000|2021-03-30 04:03:00|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1617077000000|2021-03-30 04:03:20|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|2
1617077020000|2021-03-30 04:03:40|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|5
1617077030000|2021-03-30 04:03:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2
1617077110000|2021-03-30 04:05:10|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|7
1617077120000|2021-03-30 04:05:20|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|4
1617077130000|2021-03-30 04:05:30|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|9
1617077140000|2021-03-30 04:05:40|||||||||1
1617077150000|2021-03-30 04:05:50|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|2
1617077170000|2021-03-30 04:06:10|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1617077190000|2021-03-30 04:06:30|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|3
1617077220000|2021-03-30 04:07:00|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2
1617077240000|2021-03-30 04:07:20|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2
1617077250000|2021-03-30 04:07:30|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2
1617077290000|2021-03-30 04:08:10|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|7
1617077310000|2021-03-30 04:08:30|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|24
1617077320000|2021-03-30 04:08:40|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|2
1617077350000|2021-03-30 04:09:10|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|4
1617077380000|2021-03-30 04:09:40|2166.9|2166.6|2167.1|2166.8|2167.1|2166.8|2166.9|2166.6|5
1617077390000|2021-03-30 04:09:50|2166.9|2166.6|2166.7|2166.4|2166.9|2166.6|2166.7|2166.4|4
1617077450000|2021-03-30 04:10:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|3
1617077480000|2021-03-30 04:11:20|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|6
1617077490000|2021-03-30 04:11:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1617077520000|2021-03-30 04:12:00|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|3
1617077540000|2021-03-30 04:12:20|||||||||3
1617077570000|2021-03-30 04:12:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|2
1617077600000|2021-03-30 04:13:20|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2
1617077610000|2021-03-30 04:13:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1617077630000|2021-03-30 04:13:50|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2167|2166.7|7
1617077640000|2021-03-30 04:14:00|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|2
1617077660000|2021-03-30 04:14:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1617077710000|2021-03-30 04:15:10|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2
1617077750000|2021-03-30 04:15:50|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|6
1617077760000|2021-03-30 04:16:00|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|10
1617077770000|2021-03-30 04:16:10|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1617077790000|2021-03-30 04:16:30|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2
1617077820000|2021-03-30 04:17:00|2167.6|2167.3|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|4
1617077830000|2021-03-30 04:17:10|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1617077840000|2021-03-30 04:17:20|||||||||3
1617077890000|2021-03-30 04:18:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1617077930000|2021-03-30 04:18:50|||||||||1
1617077940000|2021-03-30 04:19:00|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|6
1617078020000|2021-03-30 04:20:20|2167.6|2167.3|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|4
1617078050000|2021-03-30 04:20:50|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|1
1617078090000|2021-03-30 04:21:30|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|3
1617078140000|2021-03-30 04:22:20|||||||||1
1617078150000|2021-03-30 04:22:30|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|4
1617078160000|2021-03-30 04:22:40|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|1
1617078170000|2021-03-30 04:22:50|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|1
1617078210000|2021-03-30 04:23:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1617078230000|2021-03-30 04:23:50|2168|2167.7|2168.5|2168.2|2168.5|2168.2|2167.9|2167.6|13
1617078260000|2021-03-30 04:24:20|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1617078270000|2021-03-30 04:24:30|2168.9|2168.6|2169|2168.7|2169.3|2169|2168.9|2168.6|4
1617078280000|2021-03-30 04:24:40|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|3
1617078290000|2021-03-30 04:24:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1617078310000|2021-03-30 04:25:10|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.2|2167.9|2
1617078330000|2021-03-30 04:25:30|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1617078340000|2021-03-30 04:25:40|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1617078350000|2021-03-30 04:25:50|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|2
1617078370000|2021-03-30 04:26:10|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|4
1617078380000|2021-03-30 04:26:20|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.2|2167.9|2
1617078390000|2021-03-30 04:26:30|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1617078400000|2021-03-30 04:26:40|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|2
1617078410000|2021-03-30 04:26:50|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2168.1|2167.8|3
1617078430000|2021-03-30 04:27:10|||||||||2
1617078440000|2021-03-30 04:27:20|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|4
1617078450000|2021-03-30 04:27:30|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|4
1617078470000|2021-03-30 04:27:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1617078510000|2021-03-30 04:28:30|||||||||2
1617078520000|2021-03-30 04:28:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617078550000|2021-03-30 04:29:10|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|4
1617078570000|2021-03-30 04:29:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|4
1617078580000|2021-03-30 04:29:40|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.5|2166.2|6
1617078590000|2021-03-30 04:29:50|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|8
1617078600000|2021-03-30 04:30:00|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|3
1617078610000|2021-03-30 04:30:10|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1617078640000|2021-03-30 04:30:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1617078670000|2021-03-30 04:31:10|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617078680000|2021-03-30 04:31:20|||||||||4
1617078710000|2021-03-30 04:31:50|2166.3|2166|2165.9|2165.6|2166.3|2166|2165.9|2165.6|14
1617078720000|2021-03-30 04:32:00|||||||||3
1617078730000|2021-03-30 04:32:10|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|4
1617078760000|2021-03-30 04:32:40|||||||||2
1617078790000|2021-03-30 04:33:10|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|10
1617078800000|2021-03-30 04:33:20|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1617078810000|2021-03-30 04:33:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|3
1617078830000|2021-03-30 04:33:50|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|3
1617078910000|2021-03-30 04:35:10|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|5
1617078940000|2021-03-30 04:35:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|3
1617078950000|2021-03-30 04:35:50|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|3
1617079020000|2021-03-30 04:37:00|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|5
1617079030000|2021-03-30 04:37:10|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|5
1617079040000|2021-03-30 04:37:20|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1617079050000|2021-03-30 04:37:30|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|3
1617079060000|2021-03-30 04:37:40|||||||||1
1617079080000|2021-03-30 04:38:00|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|4
1617079090000|2021-03-30 04:38:10|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1617079140000|2021-03-30 04:39:00|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|5
1617079180000|2021-03-30 04:39:40|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1617079210000|2021-03-30 04:40:10|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|3
1617079260000|2021-03-30 04:41:00|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|8
1617079310000|2021-03-30 04:41:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2
1617079340000|2021-03-30 04:42:20|2167.4|2167.1|2167.6|2167.3|2167.6|2167.3|2167.4|2167.1|11
1617079350000|2021-03-30 04:42:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1617079460000|2021-03-30 04:44:20|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1617079480000|2021-03-30 04:44:40|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|4
1617079540000|2021-03-30 04:45:40|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.8|2167.5|5
1617079560000|2021-03-30 04:46:00|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|8
1617079600000|2021-03-30 04:46:40|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|1
1617079610000|2021-03-30 04:46:50|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|3
1617079630000|2021-03-30 04:47:10|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1617079720000|2021-03-30 04:48:40|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1617079740000|2021-03-30 04:49:00|2167.7|2167.4|2167.5|2167.2|2167.7|2167.4|2167.5|2167.2|5
1617079760000|2021-03-30 04:49:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|5
1617079880000|2021-03-30 04:51:20|2167.5|2167.2|2167.8|2167.5|2167.8|2167.5|2167.5|2167.2|5
1617079980000|2021-03-30 04:53:00|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|4
1617079990000|2021-03-30 04:53:10|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2
1617080010000|2021-03-30 04:53:30|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|3
1617080050000|2021-03-30 04:54:10|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|6
1617080060000|2021-03-30 04:54:20|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|6
1617080090000|2021-03-30 04:54:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|5
1617080110000|2021-03-30 04:55:10|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2
1617080130000|2021-03-30 04:55:30|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1617080140000|2021-03-30 04:55:40|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|3
1617080160000|2021-03-30 04:56:00|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617080180000|2021-03-30 04:56:20|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|2
1617080220000|2021-03-30 04:57:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|5
1617080230000|2021-03-30 04:57:10|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1617080250000|2021-03-30 04:57:30|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2
1617080270000|2021-03-30 04:57:50|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|3
1617080400000|2021-03-30 05:00:00|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|2
1617080410000|2021-03-30 05:00:10|2166.2|2165.9|2165.6|2165.3|2166.2|2165.9|2165.6|2165.3|27
1617080420000|2021-03-30 05:00:20|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|3
1617080430000|2021-03-30 05:00:30|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.3|2165|5
1617080460000|2021-03-30 05:01:00|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.3|2165|6
1617080470000|2021-03-30 05:01:10|2165.2|2164.9|2164.8|2164.5|2165.2|2164.9|2164.8|2164.5|9
1617080480000|2021-03-30 05:01:20|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1617080520000|2021-03-30 05:02:00|2165|2164.7|2165.4|2165.1|2165.4|2165.1|2165|2164.7|6
1617080530000|2021-03-30 05:02:10|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2
1617080540000|2021-03-30 05:02:20|2165|2164.7|2164.6|2164.3|2165|2164.7|2164.6|2164.3|6
1617080550000|2021-03-30 05:02:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|13
1617080560000|2021-03-30 05:02:40|2164.4|2164.1|2164.2|2163.9|2164.5|2164.2|2164.2|2163.9|14
1617080570000|2021-03-30 05:02:50|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|7
1617080580000|2021-03-30 05:03:00|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1617080590000|2021-03-30 05:03:10|||||||||3
1617080600000|2021-03-30 05:03:20|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1617080650000|2021-03-30 05:04:10|2165.4|2165.1|2165.6|2165.3|2165.6|2165.3|2165.4|2165.1|4
1617080670000|2021-03-30 05:04:30|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|3
1617080700000|2021-03-30 05:05:00|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2
1617080720000|2021-03-30 05:05:20|||||||||1
1617080760000|2021-03-30 05:06:00|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|1
1617080770000|2021-03-30 05:06:10|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2
1617080800000|2021-03-30 05:06:40|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|4
1617080810000|2021-03-30 05:06:50|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1617080820000|2021-03-30 05:07:00|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2
1617080840000|2021-03-30 05:07:20|||||||||3
1617080850000|2021-03-30 05:07:30|||||||||2
1617080880000|2021-03-30 05:08:00|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2
1617080890000|2021-03-30 05:08:10|2164.3|2164|2164.9|2164.6|2164.9|2164.6|2164.3|2164|3
1617080900000|2021-03-30 05:08:20|2164.6|2164.3|2164.6|2164.3|2164.9|2164.6|2164.6|2164.3|9
1617080910000|2021-03-30 05:08:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|3
1617080940000|2021-03-30 05:09:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|3
1617080950000|2021-03-30 05:09:10|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1617080970000|2021-03-30 05:09:30|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|2
1617080980000|2021-03-30 05:09:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1617081000000|2021-03-30 05:10:00|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|3
1617081010000|2021-03-30 05:10:10|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1617081030000|2021-03-30 05:10:30|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|3
1617081050000|2021-03-30 05:10:50|2165|2164.7|2164.8|2164.5|2165|2164.7|2164.8|2164.5|4
1617081070000|2021-03-30 05:11:10|2164.6|2164.3|2164.3|2164|2164.6|2164.3|2164.3|2164|5
1617081090000|2021-03-30 05:11:30|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2
1617081110000|2021-03-30 05:11:50|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1617081120000|2021-03-30 05:12:00|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|3
1617081130000|2021-03-30 05:12:10|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|2
1617081140000|2021-03-30 05:12:20|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2
1617081150000|2021-03-30 05:12:30|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2
1617081160000|2021-03-30 05:12:40|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|1
1617081180000|2021-03-30 05:13:00|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2164.9|2164.6|4
1617081190000|2021-03-30 05:13:10|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1617081200000|2021-03-30 05:13:20|2165|2164.7|2164.6|2164.3|2165|2164.7|2164.6|2164.3|8
1617081210000|2021-03-30 05:13:30|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|1
1617081220000|2021-03-30 05:13:40|2164.8|2164.5|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|5
1617081240000|2021-03-30 05:14:00|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|4
1617081270000|2021-03-30 05:14:30|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|3
1617081280000|2021-03-30 05:14:40|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|5
1617081310000|2021-03-30 05:15:10|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|24
1617081320000|2021-03-30 05:15:20|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|1
1617081330000|2021-03-30 05:15:30|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|15
1617081340000|2021-03-30 05:15:40|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|4
1617081360000|2021-03-30 05:16:00|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|3
1617081370000|2021-03-30 05:16:10|2165.6|2165.3|2165.4|2165.1|2165.6|2165.3|2165.2|2164.9|22
1617081380000|2021-03-30 05:16:20|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|3
1617081390000|2021-03-30 05:16:30|||||||||2
1617081400000|2021-03-30 05:16:40|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1617081410000|2021-03-30 05:16:50|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|5
1617081420000|2021-03-30 05:17:00|2165.9|2165.6|2166.3|2166|2166.3|2166|2165.9|2165.6|4
1617081430000|2021-03-30 05:17:10|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2
1617081460000|2021-03-30 05:17:40|||||||||1
1617081470000|2021-03-30 05:17:50|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|6
1617081490000|2021-03-30 05:18:10|2166|2165.7|2166|2165.7|2166|2165.7|2165.9|2165.6|11
1617081500000|2021-03-30 05:18:20|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1617081510000|2021-03-30 05:18:30|2165.7|2165.4|2166|2165.7|2166|2165.7|2165.6|2165.3|6
1617081520000|2021-03-30 05:18:40|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1617081540000|2021-03-30 05:19:00|||||||||2
1617081550000|2021-03-30 05:19:10|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|3
1617081570000|2021-03-30 05:19:30|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1617081580000|2021-03-30 05:19:40|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2
1617081590000|2021-03-30 05:19:50|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|3
1617081600000|2021-03-30 05:20:00|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.2|2165.9|9
1617081610000|2021-03-30 05:20:10|2166.2|2165.9|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|13
1617081620000|2021-03-30 05:20:20|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|13
1617081650000|2021-03-30 05:20:50|||||||||1
1617081660000|2021-03-30 05:21:00|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|6
1617081670000|2021-03-30 05:21:10|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|2
1617081700000|2021-03-30 05:21:40|2165.9|2165.6|2165.7|2165.4|2165.9|2165.6|2165.7|2165.4|4
1617081720000|2021-03-30 05:22:00|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2
1617081730000|2021-03-30 05:22:10|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2
1617081740000|2021-03-30 05:22:20|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2
1617081750000|2021-03-30 05:22:30|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.9|2165.6|5
1617081770000|2021-03-30 05:22:50|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1617081780000|2021-03-30 05:23:00|2165.9|2165.6|2166.2|2165.9|2166.2|2165.9|2165.9|2165.6|9
1617081790000|2021-03-30 05:23:10|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1617081810000|2021-03-30 05:23:30|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1617081830000|2021-03-30 05:23:50|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|2
1617081840000|2021-03-30 05:24:00|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.2|2165.9|6
1617081870000|2021-03-30 05:24:30|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|3
1617081900000|2021-03-30 05:25:00|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|6
1617081960000|2021-03-30 05:26:00|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|4
1617082030000|2021-03-30 05:27:10|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|3
1617082040000|2021-03-30 05:27:20|||||||||3
1617082050000|2021-03-30 05:27:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1617082070000|2021-03-30 05:27:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|3
1617082080000|2021-03-30 05:28:00|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1617082100000|2021-03-30 05:28:20|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1617082110000|2021-03-30 05:28:30|2167.2|2166.9|2167.5|2167.2|2167.5|2167.2|2167.2|2166.9|7
1617082130000|2021-03-30 05:28:50|||||||||2
1617082140000|2021-03-30 05:29:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1617082150000|2021-03-30 05:29:10|2167.6|2167.3|2167.1|2166.8|2167.6|2167.3|2167.1|2166.8|2
1617082180000|2021-03-30 05:29:40|||||||||5
1617082190000|2021-03-30 05:29:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1617082200000|2021-03-30 05:30:00|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1617082210000|2021-03-30 05:30:10|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2
1617082220000|2021-03-30 05:30:20|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1617082230000|2021-03-30 05:30:30|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|4
1617082270000|2021-03-30 05:31:10|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2
1617082300000|2021-03-30 05:31:40|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1617082310000|2021-03-30 05:31:50|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|3
1617082320000|2021-03-30 05:32:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|3
1617082360000|2021-03-30 05:32:40|2167|2166.7|2167.2|2166.9|2167.2|2166.9|2167|2166.7|10
1617082420000|2021-03-30 05:33:40|2168|2167.7|2168|2167.7|2168.3|2168|2168|2167.7|14
1617082430000|2021-03-30 05:33:50|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|4
1617082470000|2021-03-30 05:34:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2
1617082500000|2021-03-30 05:35:00|||||||||1
1617082510000|2021-03-30 05:35:10|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|6
1617082520000|2021-03-30 05:35:20|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|9
1617082530000|2021-03-30 05:35:30|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|6
1617082550000|2021-03-30 05:35:50|2168.5|2168.2|2168.2|2167.9|2168.5|2168.2|2168.2|2167.9|5
1617082560000|2021-03-30 05:36:00|2168.3|2168|2168.1|2167.8|2168.3|2168|2168.1|2167.8|5
1617082570000|2021-03-30 05:36:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1617082580000|2021-03-30 05:36:20|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|3
1617082590000|2021-03-30 05:36:30|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1617082610000|2021-03-30 05:36:50|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|4
1617082640000|2021-03-30 05:37:20|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1617082660000|2021-03-30 05:37:40|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|2
1617082670000|2021-03-30 05:37:50|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1617082700000|2021-03-30 05:38:20|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|2
1617082770000|2021-03-30 05:39:30|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|2
1617082790000|2021-03-30 05:39:50|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1617082830000|2021-03-30 05:40:30|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1617082850000|2021-03-30 05:40:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2
1617082930000|2021-03-30 05:42:10|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1617082940000|2021-03-30 05:42:20|||||||||3
1617082970000|2021-03-30 05:42:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1617083030000|2021-03-30 05:43:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1617083040000|2021-03-30 05:44:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|3
1617083080000|2021-03-30 05:44:40|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1617083100000|2021-03-30 05:45:00|2167.2|2166.9|2167.3|2167|2167.3|2167|2167|2166.7|6
1617083120000|2021-03-30 05:45:20|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1617083130000|2021-03-30 05:45:30|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|3
1617083210000|2021-03-30 05:46:50|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1617083230000|2021-03-30 05:47:10|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1617083290000|2021-03-30 05:48:10|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2168.1|2167.8|12
1617083300000|2021-03-30 05:48:20|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|3
1617083340000|2021-03-30 05:49:00|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2
1617083350000|2021-03-30 05:49:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|1
1617083360000|2021-03-30 05:49:20|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2
1617083380000|2021-03-30 05:49:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|11
1617083400000|2021-03-30 05:50:00|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1617083410000|2021-03-30 05:50:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1617083520000|2021-03-30 05:52:00|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|2
1617083530000|2021-03-30 05:52:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1617083540000|2021-03-30 05:52:20|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|6
1617083600000|2021-03-30 05:53:20|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1617083640000|2021-03-30 05:54:00|2168.3|2168|2167.9|2167.6|2168.3|2168|2167.9|2167.6|6
1617083650000|2021-03-30 05:54:10|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1617083700000|2021-03-30 05:55:00|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1617083720000|2021-03-30 05:55:20|||||||||1
1617083730000|2021-03-30 05:55:30|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|1
1617083740000|2021-03-30 05:55:40|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2168.1|2167.8|3
1617083780000|2021-03-30 05:56:20|2168.8|2168.5|2169.2|2168.9|2169.2|2168.9|2168.8|2168.5|18
1617083860000|2021-03-30 05:57:40|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1617083910000|2021-03-30 05:58:30|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|3
1617083930000|2021-03-30 05:58:50|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|1
1617083940000|2021-03-30 05:59:00|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|6
1617083970000|2021-03-30 05:59:30|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2
1617083990000|2021-03-30 05:59:50|||||||||1
1617084000000|2021-03-30 06:00:00|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|2
1617084020000|2021-03-30 06:00:20|||||||||3
1617084030000|2021-03-30 06:00:30|||||||||2
1617084060000|2021-03-30 06:01:00|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|2
1617084070000|2021-03-30 06:01:10|2168.4|2168.1|2168.6|2168.3|2168.6|2168.3|2168.4|2168.1|11
1617084080000|2021-03-30 06:01:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2
1617084150000|2021-03-30 06:02:30|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|3
1617084190000|2021-03-30 06:03:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1617084200000|2021-03-30 06:03:20|2168.3|2168|2168.7|2168.4|2168.7|2168.4|2168.3|2168|4
1617084220000|2021-03-30 06:03:40|2169|2168.7|2169.3|2169|2169.3|2169|2169|2168.7|9
1617084240000|2021-03-30 06:04:00|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1617084270000|2021-03-30 06:04:30|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|1
1617084290000|2021-03-30 06:04:50|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2
1617084300000|2021-03-30 06:05:00|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|1
1617084310000|2021-03-30 06:05:10|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2
1617084320000|2021-03-30 06:05:20|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1617084340000|2021-03-30 06:05:40|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|5
1617084350000|2021-03-30 06:05:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1617084360000|2021-03-30 06:06:00|||||||||1
1617084390000|2021-03-30 06:06:30|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|4
1617084400000|2021-03-30 06:06:40|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2167.8|2167.5|12
1617084410000|2021-03-30 06:06:50|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1617084430000|2021-03-30 06:07:10|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1617084450000|2021-03-30 06:07:30|||||||||2
1617084480000|2021-03-30 06:08:00|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1617084560000|2021-03-30 06:09:20|||||||||1
1617084570000|2021-03-30 06:09:30|2169|2168.7|2168.7|2168.4|2169|2168.7|2168.7|2168.4|4
1617084600000|2021-03-30 06:10:00|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1617084620000|2021-03-30 06:10:20|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|3
1617084630000|2021-03-30 06:10:30|2169|2168.7|2168.6|2168.3|2169|2168.7|2168.6|2168.3|3
1617084640000|2021-03-30 06:10:40|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1617084650000|2021-03-30 06:10:50|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1617084670000|2021-03-30 06:11:10|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1617084680000|2021-03-30 06:11:20|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2
1617084690000|2021-03-30 06:11:30|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1617084720000|2021-03-30 06:12:00|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1617084730000|2021-03-30 06:12:10|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2
1617084750000|2021-03-30 06:12:30|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2
1617084810000|2021-03-30 06:13:30|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1617084820000|2021-03-30 06:13:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2
1617084840000|2021-03-30 06:14:00|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1617084850000|2021-03-30 06:14:10|2169|2168.7|2169.4|2169.1|2169.4|2169.1|2169|2168.7|3
1617084880000|2021-03-30 06:14:40|||||||||2
1617084890000|2021-03-30 06:14:50|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2
1617084900000|2021-03-30 06:15:00|2169.6|2169.3|2170.4|2170.1|2170.4|2170.1|2169.6|2169.3|14
1617084910000|2021-03-30 06:15:10|||||||||1
1617084920000|2021-03-30 06:15:20|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|5
1617084930000|2021-03-30 06:15:30|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|1
1617084940000|2021-03-30 06:15:40|2171.2|2170.9|2171.5|2171.2|2171.5|2171.2|2171.2|2170.9|7
1617084950000|2021-03-30 06:15:50|2171.4|2171.1|2171.3|2171|2171.4|2171.1|2171.3|2171|13
1617084960000|2021-03-30 06:16:00|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2171|2170.7|8
1617084990000|2021-03-30 06:16:30|2171.8|2171.5|2171.9|2171.6|2171.9|2171.6|2171.6|2171.3|3
1617085000000|2021-03-30 06:16:40|2171.8|2171.5|2171.7|2171.4|2172|2171.7|2171.7|2171.4|8
1617085010000|2021-03-30 06:16:50|2171.9|2171.6|2171.7|2171.4|2171.9|2171.6|2171.7|2171.4|13
1617085030000|2021-03-30 06:17:10|2171.6|2171.3|2171.3|2171|2171.6|2171.3|2171.3|2171|17
1617085040000|2021-03-30 06:17:20|||||||||8
1617085050000|2021-03-30 06:17:30|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|1
1617085070000|2021-03-30 06:17:50|2171.3|2171|2171|2170.7|2171.3|2171|2171|2170.7|14
1617085080000|2021-03-30 06:18:00|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171|2170.7|14
1617085090000|2021-03-30 06:18:10|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|1
1617085100000|2021-03-30 06:18:20|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|2
1617085120000|2021-03-30 06:18:40|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|3
1617085130000|2021-03-30 06:18:50|2171.5|2171.2|2171.3|2171|2171.5|2171.2|2171.2|2170.9|4
1617085140000|2021-03-30 06:19:00|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|3
1617085150000|2021-03-30 06:19:10|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|1
1617085160000|2021-03-30 06:19:20|2171.4|2171.1|2171.6|2171.3|2171.6|2171.3|2171.4|2171.1|3
1617085170000|2021-03-30 06:19:30|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2
1617085180000|2021-03-30 06:19:40|2171.4|2171.1|2171.6|2171.3|2171.6|2171.3|2171.4|2171.1|4
1617085190000|2021-03-30 06:19:50|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|3
1617085200000|2021-03-30 06:20:00|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|4
1617085210000|2021-03-30 06:20:10|2171.8|2171.5|2172.1|2171.8|2172.1|2171.8|2171.8|2171.5|5
1617085220000|2021-03-30 06:20:20|2172.2|2171.9|2172.3|2172|2172.3|2172|2172.2|2171.9|7
1617085230000|2021-03-30 06:20:30|2172.2|2171.9|2171.8|2171.5|2172.2|2171.9|2171.8|2171.5|6
1617085240000|2021-03-30 06:20:40|2171.9|2171.6|2172|2171.7|2172|2171.7|2171.9|2171.6|2
1617085260000|2021-03-30 06:21:00|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2
1617085270000|2021-03-30 06:21:10|2172|2171.7|2171.8|2171.5|2172|2171.7|2171.8|2171.5|4
1617085280000|2021-03-30 06:21:20|2172|2171.7|2172.3|2172|2172.3|2172|2171.9|2171.6|4
1617085290000|2021-03-30 06:21:30|2172.1|2171.8|2171.9|2171.6|2172.1|2171.8|2171.9|2171.6|21
1617085310000|2021-03-30 06:21:50|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.9|2171.6|4
1617085320000|2021-03-30 06:22:00|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|6
1617085330000|2021-03-30 06:22:10|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|6
1617085350000|2021-03-30 06:22:30|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|3
1617085360000|2021-03-30 06:22:40|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|3
1617085370000|2021-03-30 06:22:50|2171.6|2171.3|2171.1|2170.8|2171.6|2171.3|2171.1|2170.8|7
1617085380000|2021-03-30 06:23:00|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|2
1617085390000|2021-03-30 06:23:10|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2170.9|2170.6|12
1617085400000|2021-03-30 06:23:20|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|1
1617085430000|2021-03-30 06:23:50|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2
1617085440000|2021-03-30 06:24:00|2170.9|2170.6|2170.6|2170.3|2170.9|2170.6|2170.6|2170.3|5
1617085450000|2021-03-30 06:24:10|2170.5|2170.2|2170.2|2169.9|2170.5|2170.2|2170.1|2169.8|19
1617085460000|2021-03-30 06:24:20|2170|2169.7|2169.5|2169.2|2170|2169.7|2169.5|2169.2|36
1617085470000|2021-03-30 06:24:30|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1617085490000|2021-03-30 06:24:50|2169.7|2169.4|2169.4|2169.1|2169.7|2169.4|2169.3|2169|15
1617085500000|2021-03-30 06:25:00|2169.3|2169|2169.2|2168.9|2169.5|2169.2|2169.2|2168.9|6
1617085510000|2021-03-30 06:25:10|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|4
1617085520000|2021-03-30 06:25:20|2169.2|2168.9|2169|2168.7|2169.2|2168.9|2168.9|2168.6|12
1617085530000|2021-03-30 06:25:30|2168.7|2168.4|2169|2168.7|2169|2168.7|2168.6|2168.3|5
1617085540000|2021-03-30 06:25:40|2168.9|2168.6|2168.7|2168.4|2168.9|2168.6|2168.7|2168.4|3
1617085550000|2021-03-30 06:25:50|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1617085560000|2021-03-30 06:26:00|2168.8|2168.5|2169.4|2169.1|2169.4|2169.1|2168.8|2168.5|14
1617085570000|2021-03-30 06:26:10|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|3
1617085580000|2021-03-30 06:26:20|2168.9|2168.6|2168.6|2168.3|2168.9|2168.6|2168.6|2168.3|11
1617085590000|2021-03-30 06:26:30|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1617085600000|2021-03-30 06:26:40|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1617085620000|2021-03-30 06:27:00|2168.7|2168.4|2168.6|2168.3|2168.7|2168.4|2168.4|2168.1|11
1617085630000|2021-03-30 06:27:10|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2
1617085640000|2021-03-30 06:27:20|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1617085650000|2021-03-30 06:27:30|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|2
1617085660000|2021-03-30 06:27:40|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1617085670000|2021-03-30 06:27:50|2168.3|2168|2168.1|2167.8|2168.3|2168|2168.1|2167.8|8
1617085680000|2021-03-30 06:28:00|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|3
1617085690000|2021-03-30 06:28:10|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|3
1617085710000|2021-03-30 06:28:30|||||||||1
1617085730000|2021-03-30 06:28:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2
1617085740000|2021-03-30 06:29:00|2167.4|2167.1|2167.1|2166.8|2167.4|2167.1|2167.1|2166.8|8
1617085760000|2021-03-30 06:29:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1617085770000|2021-03-30 06:29:30|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|3
1617085780000|2021-03-30 06:29:40|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1617085790000|2021-03-30 06:29:50|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1617085810000|2021-03-30 06:30:10|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2
1617085820000|2021-03-30 06:30:20|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1617085830000|2021-03-30 06:30:30|2167.6|2167.3|2168.1|2167.8|2168.1|2167.8|2167.6|2167.3|6
1617085840000|2021-03-30 06:30:40|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|2
1617085850000|2021-03-30 06:30:50|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1617085860000|2021-03-30 06:31:00|2168.7|2168.4|2169.1|2168.8|2169.1|2168.8|2168.7|2168.4|6
1617085870000|2021-03-30 06:31:10|2168.9|2168.6|2169.2|2168.9|2169.2|2168.9|2168.9|2168.6|4
1617085880000|2021-03-30 06:31:20|2169.3|2169|2168.9|2168.6|2169.3|2169|2168.9|2168.6|12
1617085890000|2021-03-30 06:31:30|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|4
1617085950000|2021-03-30 06:32:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1617085960000|2021-03-30 06:32:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|11
1617085970000|2021-03-30 06:32:50|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1617085980000|2021-03-30 06:33:00|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|5
1617085990000|2021-03-30 06:33:10|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1617086000000|2021-03-30 06:33:20|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1617086020000|2021-03-30 06:33:40|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1617086030000|2021-03-30 06:33:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1617086040000|2021-03-30 06:34:00|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2
1617086060000|2021-03-30 06:34:20|||||||||2
1617086070000|2021-03-30 06:34:30|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1617086080000|2021-03-30 06:34:40|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1617086100000|2021-03-30 06:35:00|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.2|2167.9|2
1617086120000|2021-03-30 06:35:20|2168.7|2168.4|2168.5|2168.2|2168.7|2168.4|2168.5|2168.2|3
1617086130000|2021-03-30 06:35:30|||||||||2
1617086160000|2021-03-30 06:36:00|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|3
1617086170000|2021-03-30 06:36:10|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1617086180000|2021-03-30 06:36:20|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|2
1617086190000|2021-03-30 06:36:30|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1617086200000|2021-03-30 06:36:40|||||||||2
1617086220000|2021-03-30 06:37:00|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|3
1617086280000|2021-03-30 06:38:00|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|3
1617086300000|2021-03-30 06:38:20|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1617086310000|2021-03-30 06:38:30|2168.3|2168|2168.6|2168.3|2168.6|2168.3|2168.3|2168|3
1617086320000|2021-03-30 06:38:40|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1617086330000|2021-03-30 06:38:50|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1617086360000|2021-03-30 06:39:20|2168.6|2168.3|2168.9|2168.6|2168.9|2168.6|2168.5|2168.2|7
1617086400000|2021-03-30 06:40:00|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1617086410000|2021-03-30 06:40:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1617086440000|2021-03-30 06:40:40|||||||||1
1617086450000|2021-03-30 06:40:50|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2
1617086460000|2021-03-30 06:41:00|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|2
1617086480000|2021-03-30 06:41:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1617086490000|2021-03-30 06:41:30|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|3
1617086500000|2021-03-30 06:41:40|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2
1617086510000|2021-03-30 06:41:50|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2
1617086530000|2021-03-30 06:42:10|||||||||1
1617086540000|2021-03-30 06:42:20|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|2
1617086610000|2021-03-30 06:43:30|||||||||1
1617086620000|2021-03-30 06:43:40|||||||||2
1617086630000|2021-03-30 06:43:50|2168.4|2168.1|2168.2|2167.9|2168.5|2168.2|2168.2|2167.9|4
1617086670000|2021-03-30 06:44:30|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1617086680000|2021-03-30 06:44:40|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1617086690000|2021-03-30 06:44:50|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|2
1617086700000|2021-03-30 06:45:00|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|8
1617086710000|2021-03-30 06:45:10|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1617086720000|2021-03-30 06:45:20|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|2
1617086750000|2021-03-30 06:45:50|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|3
1617086770000|2021-03-30 06:46:10|2168.7|2168.4|2169.1|2168.8|2169.1|2168.8|2168.7|2168.4|3
1617086790000|2021-03-30 06:46:30|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|5
1617086800000|2021-03-30 06:46:40|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|2
1617086820000|2021-03-30 06:47:00|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1617086830000|2021-03-30 06:47:10|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|6
1617086840000|2021-03-30 06:47:20|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|2
1617086850000|2021-03-30 06:47:30|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1617086880000|2021-03-30 06:48:00|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|4
1617086890000|2021-03-30 06:48:10|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1617086940000|2021-03-30 06:49:00|2169.2|2168.9|2169.4|2169.1|2169.4|2169.1|2169.1|2168.8|5
1617086960000|2021-03-30 06:49:20|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|1
1617086990000|2021-03-30 06:49:50|2169.6|2169.3|2169.3|2169|2169.6|2169.3|2169.3|2169|5
1617087000000|2021-03-30 06:50:00|2169.4|2169.1|2169.6|2169.3|2169.6|2169.3|2169.2|2168.9|9
1617087010000|2021-03-30 06:50:10|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|15
1617087020000|2021-03-30 06:50:20|||||||||1
1617087030000|2021-03-30 06:50:30|||||||||2
1617087050000|2021-03-30 06:50:50|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|1
1617087060000|2021-03-30 06:51:00|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1617087100000|2021-03-30 06:51:40|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2
1617087110000|2021-03-30 06:51:50|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2
1617087120000|2021-03-30 06:52:00|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|2
1617087130000|2021-03-30 06:52:10|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2
1617087140000|2021-03-30 06:52:20|2170|2169.7|2169.6|2169.3|2170.3|2170|2169.6|2169.3|14
1617087150000|2021-03-30 06:52:30|2170.3|2170|2170.2|2169.9|2170.3|2170|2170.2|2169.9|7
1617087160000|2021-03-30 06:52:40|2170.4|2170.1|2170.2|2169.9|2170.4|2170.1|2170.2|2169.9|7
1617087170000|2021-03-30 06:52:50|2170.3|2170|2170.5|2170.2|2170.5|2170.2|2170.3|2170|10
1617087200000|2021-03-30 06:53:20|2170.4|2170.1|2170.5|2170.2|2170.5|2170.2|2170.4|2170.1|3
1617087210000|2021-03-30 06:53:30|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|7
1617087220000|2021-03-30 06:53:40|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1617087230000|2021-03-30 06:53:50|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|4
1617087240000|2021-03-30 06:54:00|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2
1617087250000|2021-03-30 06:54:10|2170.7|2170.4|2170.8|2170.5|2170.8|2170.5|2170.7|2170.4|2
1617087260000|2021-03-30 06:54:20|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1617087280000|2021-03-30 06:54:40|2170.7|2170.4|2170.9|2170.6|2170.9|2170.6|2170.7|2170.4|9
1617087310000|2021-03-30 06:55:10|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|2
1617087320000|2021-03-30 06:55:20|||||||||1
1617087330000|2021-03-30 06:55:30|2170.2|2169.9|2170.1|2169.8|2170.2|2169.9|2170.1|2169.8|3
1617087340000|2021-03-30 06:55:40|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|5
1617087350000|2021-03-30 06:55:50|2170.1|2169.8|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|4
1617087360000|2021-03-30 06:56:00|2170.1|2169.8|2170|2169.7|2170.2|2169.9|2170|2169.7|7
1617087370000|2021-03-30 06:56:10|2169.9|2169.6|2169.8|2169.5|2170|2169.7|2169.8|2169.5|9
1617087380000|2021-03-30 06:56:20|2169.7|2169.4|2169.8|2169.5|2169.9|2169.6|2169.7|2169.4|5
1617087400000|2021-03-30 06:56:40|2169.9|2169.6|2169.8|2169.5|2169.9|2169.6|2169.8|2169.5|2
1617087420000|2021-03-30 06:57:00|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1617087430000|2021-03-30 06:57:10|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2
1617087450000|2021-03-30 06:57:30|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1617087460000|2021-03-30 06:57:40|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|5
1617087470000|2021-03-30 06:57:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2
1617087480000|2021-03-30 06:58:00|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|3
1617087490000|2021-03-30 06:58:10|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|6
1617087500000|2021-03-30 06:58:20|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|3
1617087510000|2021-03-30 06:58:30|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|2
1617087520000|2021-03-30 06:58:40|||||||||1
1617087530000|2021-03-30 06:58:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1617087540000|2021-03-30 06:59:00|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.3|2168|10
1617087550000|2021-03-30 06:59:10|2168|2167.7|2168|2167.7|2168.1|2167.8|2168|2167.7|8
1617087560000|2021-03-30 06:59:20|2167.9|2167.6|2167.7|2167.4|2167.9|2167.6|2167.6|2167.3|14
1617087570000|2021-03-30 06:59:30|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|9
1617087590000|2021-03-30 06:59:50|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.6|2167.3|13
1617087600000|2021-03-30 07:00:00|2168.3|2168|2169.3|2169|2169.3|2169|2167.8|2167.5|33
1617087610000|2021-03-30 07:00:10|2168.8|2168.5|2169|2168.7|2169.1|2168.8|2168.8|2168.5|7
1617087620000|2021-03-30 07:00:20|2168.9|2168.6|2169.2|2168.9|2169.2|2168.9|2168.9|2168.6|9
1617087630000|2021-03-30 07:00:30|2169.4|2169.1|2169.4|2169.1|2169.7|2169.4|2169.4|2169.1|14
1617087640000|2021-03-30 07:00:40|||||||||1
1617087650000|2021-03-30 07:00:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|4
1617087660000|2021-03-30 07:01:00|2168.8|2168.5|2169.4|2169.1|2169.4|2169.1|2168.8|2168.5|10
1617087670000|2021-03-30 07:01:10|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1617087690000|2021-03-30 07:01:30|2168.8|2168.5|2168.4|2168.1|2168.8|2168.5|2168.4|2168.1|4
1617087700000|2021-03-30 07:01:40|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|2
1617087710000|2021-03-30 07:01:50|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|9
1617087720000|2021-03-30 07:02:00|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.4|2167.1|4
1617087730000|2021-03-30 07:02:10|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|2
1617087740000|2021-03-30 07:02:20|2167.8|2167.5|2168.1|2167.8|2168.1|2167.8|2167.8|2167.5|3
1617087750000|2021-03-30 07:02:30|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.8|2167.5|7
1617087760000|2021-03-30 07:02:40|||||||||2
1617087780000|2021-03-30 07:03:00|2167.9|2167.6|2168.3|2168|2168.3|2168|2167.9|2167.6|5
1617087790000|2021-03-30 07:03:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|3
1617087800000|2021-03-30 07:03:20|2168.3|2168|2168.8|2168.5|2168.8|2168.5|2168.3|2168|5
1617087810000|2021-03-30 07:03:30|2168.6|2168.3|2168.2|2167.9|2168.6|2168.3|2168.2|2167.9|4
1617087820000|2021-03-30 07:03:40|2168.1|2167.8|2168.3|2168|2168.3|2168|2168|2167.7|7
1617087830000|2021-03-30 07:03:50|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|14
1617087840000|2021-03-30 07:04:00|2168.5|2168.2|2168.6|2168.3|2168.8|2168.5|2168.5|2168.2|12
1617087850000|2021-03-30 07:04:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1617087860000|2021-03-30 07:04:20|2168.6|2168.3|2168.8|2168.5|2168.8|2168.5|2168.6|2168.3|5
1617087870000|2021-03-30 07:04:30|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2
1617087880000|2021-03-30 07:04:40|2169.1|2168.8|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|10
1617087900000|2021-03-30 07:05:00|2169.2|2168.9|2169.1|2168.8|2169.5|2169.2|2168.8|2168.5|13
1617087910000|2021-03-30 07:05:10|2169|2168.7|2169.4|2169.1|2169.4|2169.1|2169|2168.7|7
1617087920000|2021-03-30 07:05:20|2169.1|2168.8|2169.5|2169.2|2169.6|2169.3|2169.1|2168.8|10
1617087930000|2021-03-30 07:05:30|2169.2|2168.9|2168.8|2168.5|2169.2|2168.9|2168.8|2168.5|3
1617087950000|2021-03-30 07:05:50|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2
1617087960000|2021-03-30 07:06:00|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1617087970000|2021-03-30 07:06:10|2169.2|2168.9|2169|2168.7|2169.4|2169.1|2169|2168.7|5
1617088000000|2021-03-30 07:06:40|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2
1617088020000|2021-03-30 07:07:00|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|7
1617088030000|2021-03-30 07:07:10|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|3
1617088040000|2021-03-30 07:07:20|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|3
1617088070000|2021-03-30 07:07:50|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1617088080000|2021-03-30 07:08:00|2169.9|2169.6|2170.5|2170.2|2170.8|2170.5|2169.9|2169.6|18
1617088090000|2021-03-30 07:08:10|2170.3|2170|2170.1|2169.8|2170.4|2170.1|2170.1|2169.8|22
1617088100000|2021-03-30 07:08:20|2170.4|2170.1|2170.3|2170|2170.5|2170.2|2170.3|2170|4
1617088110000|2021-03-30 07:08:30|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2170|2169.7|4
1617088120000|2021-03-30 07:08:40|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2169.7|2169.4|19
1617088130000|2021-03-30 07:08:50|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|5
1617088140000|2021-03-30 07:09:00|2169.8|2169.5|2169.3|2169|2169.8|2169.5|2169.3|2169|12
1617088150000|2021-03-30 07:09:10|2169.2|2168.9|2169.6|2169.3|2169.6|2169.3|2169.2|2168.9|7
1617088160000|2021-03-30 07:09:20|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|1
1617088170000|2021-03-30 07:09:30|2169.3|2169|2169.6|2169.3|2169.6|2169.3|2169.3|2169|4
1617088180000|2021-03-30 07:09:40|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|5
1617088190000|2021-03-30 07:09:50|2169.3|2169|2169.5|2169.2|2169.5|2169.2|2169.3|2169|3
1617088220000|2021-03-30 07:10:20|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|7
1617088230000|2021-03-30 07:10:30|2169.5|2169.2|2169.6|2169.3|2169.7|2169.4|2169.5|2169.2|6
1617088240000|2021-03-30 07:10:40|||||||||1
1617088250000|2021-03-30 07:10:50|2170.1|2169.8|2169.7|2169.4|2170.1|2169.8|2169.7|2169.4|4
1617088260000|2021-03-30 07:11:00|2170|2169.7|2170.5|2170.2|2170.5|2170.2|2170|2169.7|4
1617088270000|2021-03-30 07:11:10|2170.1|2169.8|2169.6|2169.3|2170.1|2169.8|2169.6|2169.3|6
1617088280000|2021-03-30 07:11:20|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|1
1617088290000|2021-03-30 07:11:30|2170.1|2169.8|2170|2169.7|2170.1|2169.8|2169.9|2169.6|6
1617088300000|2021-03-30 07:11:40|2169.7|2169.4|2169.7|2169.4|2169.8|2169.5|2169.4|2169.1|12
1617088310000|2021-03-30 07:11:50|2169.6|2169.3|2170|2169.7|2170|2169.7|2169.4|2169.1|9
1617088320000|2021-03-30 07:12:00|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.4|2169.1|5
1617088330000|2021-03-30 07:12:10|2169.8|2169.5|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|2
1617088370000|2021-03-30 07:12:50|2170.5|2170.2|2170.6|2170.3|2170.6|2170.3|2170.5|2170.2|2
1617088380000|2021-03-30 07:13:00|2170.3|2170|2170.7|2170.4|2170.7|2170.4|2170.2|2169.9|4
1617088390000|2021-03-30 07:13:10|2170.9|2170.6|2170.3|2170|2170.9|2170.6|2170.3|2170|22
1617088400000|2021-03-30 07:13:20|2170|2169.7|2170.4|2170.1|2170.4|2170.1|2170|2169.7|6
1617088410000|2021-03-30 07:13:30|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|1
1617088430000|2021-03-30 07:13:50|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2
1617088440000|2021-03-30 07:14:00|2170.8|2170.5|2171|2170.7|2171|2170.7|2170.8|2170.5|2
1617088450000|2021-03-30 07:14:10|2170.7|2170.4|2170.6|2170.3|2170.7|2170.4|2170.6|2170.3|3
1617088460000|2021-03-30 07:14:20|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1617088470000|2021-03-30 07:14:30|2170.2|2169.9|2170.5|2170.2|2170.5|2170.2|2170.2|2169.9|4
1617088490000|2021-03-30 07:14:50|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2
1617088500000|2021-03-30 07:15:00|2170.5|2170.2|2170.8|2170.5|2170.8|2170.5|2170.5|2170.2|2
1617088530000|2021-03-30 07:15:30|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1617088560000|2021-03-30 07:16:00|2170.5|2170.2|2170.4|2170.1|2170.5|2170.2|2170.4|2170.1|5
1617088570000|2021-03-30 07:16:10|2170.2|2169.9|2169.8|2169.5|2170.2|2169.9|2169.8|2169.5|10
1617088580000|2021-03-30 07:16:20|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|3
1617088590000|2021-03-30 07:16:30|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1617088600000|2021-03-30 07:16:40|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1617088610000|2021-03-30 07:16:50|2169.8|2169.5|2169.4|2169.1|2170|2169.7|2169.4|2169.1|42
1617088620000|2021-03-30 07:17:00|2169.6|2169.3|2169.9|2169.6|2169.9|2169.6|2169.6|2169.3|11
1617088630000|2021-03-30 07:17:10|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|1
1617088640000|2021-03-30 07:17:20|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|1
1617088650000|2021-03-30 07:17:30|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1617088660000|2021-03-30 07:17:40|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|1
1617088670000|2021-03-30 07:17:50|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|3
1617088680000|2021-03-30 07:18:00|2170.3|2170|2169.9|2169.6|2170.3|2170|2169.9|2169.6|4
1617088690000|2021-03-30 07:18:10|||||||||1
1617088700000|2021-03-30 07:18:20|2169.8|2169.5|2170|2169.7|2170|2169.7|2169.8|2169.5|6
1617088710000|2021-03-30 07:18:30|2170.1|2169.8|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|14
1617088720000|2021-03-30 07:18:40|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|1
1617088750000|2021-03-30 07:19:10|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|3
1617088760000|2021-03-30 07:19:20|||||||||1
1617088790000|2021-03-30 07:19:50|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|2
1617088800000|2021-03-30 07:20:00|2170.6|2170.3|2170.7|2170.4|2170.7|2170.4|2170.6|2170.3|2
1617088820000|2021-03-30 07:20:20|2170.5|2170.2|2170.4|2170.1|2170.6|2170.3|2170.4|2170.1|11
1617088830000|2021-03-30 07:20:30|||||||||2
1617088840000|2021-03-30 07:20:40|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|1
1617088850000|2021-03-30 07:20:50|2170.2|2169.9|2170|2169.7|2170.2|2169.9|2170|2169.7|2
1617088890000|2021-03-30 07:21:30|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|22
1617088910000|2021-03-30 07:21:50|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|27
1617088920000|2021-03-30 07:22:00|||||||||1
1617088940000|2021-03-30 07:22:20|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1617088950000|2021-03-30 07:22:30|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|2
1617088970000|2021-03-30 07:22:50|2170.9|2170.6|2171.2|2170.9|2171.2|2170.9|2170.9|2170.6|15
1617088980000|2021-03-30 07:23:00|2171.3|2171|2171.2|2170.9|2171.3|2171|2171.2|2170.9|7
1617088990000|2021-03-30 07:23:10|2171.1|2170.8|2171.2|2170.9|2171.2|2170.9|2171.1|2170.8|3
1617089000000|2021-03-30 07:23:20|2171|2170.7|2171.3|2171|2171.3|2171|2171|2170.7|8
1617089010000|2021-03-30 07:23:30|||||||||3
1617089020000|2021-03-30 07:23:40|||||||||1
1617089030000|2021-03-30 07:23:50|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.1|2170.8|12
1617089040000|2021-03-30 07:24:00|2171.3|2171|2171.6|2171.3|2171.7|2171.4|2171.3|2171|17
1617089050000|2021-03-30 07:24:10|2171.5|2171.2|2171.7|2171.4|2171.7|2171.4|2171.5|2171.2|4
1617089060000|2021-03-30 07:24:20|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2171.2|2170.9|3
1617089070000|2021-03-30 07:24:30|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2
1617089080000|2021-03-30 07:24:40|2171.8|2171.5|2171.6|2171.3|2171.8|2171.5|2171.6|2171.3|4
1617089090000|2021-03-30 07:24:50|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2
1617089100000|2021-03-30 07:25:00|2171.5|2171.2|2171.5|2171.2|2171.7|2171.4|2171.4|2171.1|6
1617089120000|2021-03-30 07:25:20|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1617089130000|2021-03-30 07:25:30|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2
1617089150000|2021-03-30 07:25:50|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|1
1617089170000|2021-03-30 07:26:10|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|1
1617089190000|2021-03-30 07:26:30|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|3
1617089220000|2021-03-30 07:27:00|2170.6|2170.3|2170.7|2170.4|2170.8|2170.5|2170.6|2170.3|4
1617089230000|2021-03-30 07:27:10|2170.6|2170.3|2170.8|2170.5|2170.8|2170.5|2170.6|2170.3|2
1617089240000|2021-03-30 07:27:20|2170.9|2170.6|2170.8|2170.5|2170.9|2170.6|2170.8|2170.5|9
1617089250000|2021-03-30 07:27:30|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2
1617089270000|2021-03-30 07:27:50|||||||||3
1617089280000|2021-03-30 07:28:00|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2
1617089300000|2021-03-30 07:28:20|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|2
1617089310000|2021-03-30 07:28:30|2171.3|2171|2171.8|2171.5|2171.8|2171.5|2171.2|2170.9|11
1617089320000|2021-03-30 07:28:40|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2
1617089330000|2021-03-30 07:28:50|2171.6|2171.3|2171.7|2171.4|2171.7|2171.4|2171.6|2171.3|3
1617089340000|2021-03-30 07:29:00|2171.8|2171.5|2172.6|2172.3|2172.8|2172.5|2171.8|2171.5|62
1617089350000|2021-03-30 07:29:10|2172.8|2172.5|2173|2172.7|2173|2172.7|2172.6|2172.3|16
1617089360000|2021-03-30 07:29:20|2173.1|2172.8|2172.9|2172.6|2173.2|2172.9|2172.9|2172.6|6
1617089370000|2021-03-30 07:29:30|2173|2172.7|2172.9|2172.6|2173.3|2173|2172.9|2172.6|12
1617089380000|2021-03-30 07:29:40|2172.8|2172.5|2172.7|2172.4|2173|2172.7|2172.7|2172.4|6
1617089400000|2021-03-30 07:30:00|2172.8|2172.5|2172.5|2172.2|2172.8|2172.5|2172.5|2172.2|8
1617089410000|2021-03-30 07:30:10|2172.4|2172.1|2172.5|2172.2|2172.7|2172.4|2172.2|2171.9|22
1617089420000|2021-03-30 07:30:20|2172.3|2172|2171.8|2171.5|2172.3|2172|2171.8|2171.5|19
1617089430000|2021-03-30 07:30:30|2171.9|2171.6|2171.6|2171.3|2171.9|2171.6|2171.6|2171.3|3
1617089440000|2021-03-30 07:30:40|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|3
1617089450000|2021-03-30 07:30:50|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|4
1617089460000|2021-03-30 07:31:00|2171.4|2171.1|2171|2170.7|2171.4|2171.1|2171|2170.7|13
1617089480000|2021-03-30 07:31:20|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|19
1617089490000|2021-03-30 07:31:30|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|29
1617089500000|2021-03-30 07:31:40|2171|2170.7|2171.2|2170.9|2171.2|2170.9|2171|2170.7|6
1617089510000|2021-03-30 07:31:50|2171.3|2171|2171.5|2171.2|2171.5|2171.2|2171.3|2171|13
1617089520000|2021-03-30 07:32:00|2171.6|2171.3|2171.5|2171.2|2171.9|2171.6|2171.5|2171.2|3
1617089530000|2021-03-30 07:32:10|2172|2171.7|2172.1|2171.8|2172.1|2171.8|2172|2171.7|3
1617089540000|2021-03-30 07:32:20|2172|2171.7|2172|2171.7|2172|2171.7|2171.9|2171.6|15
1617089550000|2021-03-30 07:32:30|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|28
1617089560000|2021-03-30 07:32:40|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2
1617089580000|2021-03-30 07:33:00|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|2
1617089590000|2021-03-30 07:33:10|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|4
1617089600000|2021-03-30 07:33:20|2172.2|2171.9|2172.3|2172|2172.3|2172|2172.2|2171.9|5
1617089610000|2021-03-30 07:33:30|2172.4|2172.1|2172.3|2172|2172.5|2172.2|2172.3|2172|7
1617089620000|2021-03-30 07:33:40|2172.5|2172.2|2172.9|2172.6|2172.9|2172.6|2172.5|2172.2|10
1617089630000|2021-03-30 07:33:50|||||||||3
1617089640000|2021-03-30 07:34:00|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|3
1617089650000|2021-03-30 07:34:10|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2
1617089660000|2021-03-30 07:34:20|2172.9|2172.6|2172.8|2172.5|2173|2172.7|2172.8|2172.5|6
1617089690000|2021-03-30 07:34:50|2172.9|2172.6|2173.3|2173|2173.3|2173|2172.9|2172.6|17
1617089700000|2021-03-30 07:35:00|2173.4|2173.1|2173.4|2173.1|2173.5|2173.2|2173.4|2173.1|17
1617089710000|2021-03-30 07:35:10|2173.1|2172.8|2173.5|2173.2|2173.5|2173.2|2173.1|2172.8|8
1617089720000|2021-03-30 07:35:20|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|12
1617089730000|2021-03-30 07:35:30|2173.2|2172.9|2172.7|2172.4|2173.2|2172.9|2172.7|2172.4|5
1617089740000|2021-03-30 07:35:40|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1617089750000|2021-03-30 07:35:50|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2173|2172.7|11
1617089760000|2021-03-30 07:36:00|2173|2172.7|2173|2172.7|2173.1|2172.8|2173|2172.7|4
1617089770000|2021-03-30 07:36:10|||||||||1
1617089780000|2021-03-30 07:36:20|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|1
1617089790000|2021-03-30 07:36:30|2172.8|2172.5|2172.6|2172.3|2172.8|2172.5|2172.6|2172.3|4
1617089800000|2021-03-30 07:36:40|||||||||1
1617089810000|2021-03-30 07:36:50|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|5
1617089820000|2021-03-30 07:37:00|2172.6|2172.3|2172.5|2172.2|2172.6|2172.3|2172.5|2172.2|21
1617089830000|2021-03-30 07:37:10|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|3
1617089840000|2021-03-30 07:37:20|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|3
1617089850000|2021-03-30 07:37:30|2172.5|2172.2|2172.4|2172.1|2172.7|2172.4|2172.4|2172.1|20
1617089860000|2021-03-30 07:37:40|2172.5|2172.2|2172.2|2171.9|2172.5|2172.2|2172.2|2171.9|11
1617089870000|2021-03-30 07:37:50|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.6|2171.3|17
1617089880000|2021-03-30 07:38:00|2172|2171.7|2172.1|2171.8|2172.1|2171.8|2171.8|2171.5|9
1617089890000|2021-03-30 07:38:10|2172|2171.7|2172.1|2171.8|2172.2|2171.9|2172|2171.7|10
1617089900000|2021-03-30 07:38:20|2172.2|2171.9|2172|2171.7|2172.2|2171.9|2172|2171.7|2
1617089910000|2021-03-30 07:38:30|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|3
1617089920000|2021-03-30 07:38:40|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|3
1617089930000|2021-03-30 07:38:50|2172|2171.7|2172.2|2171.9|2172.2|2171.9|2172|2171.7|2
1617089940000|2021-03-30 07:39:00|||||||||1
1617089950000|2021-03-30 07:39:10|2171.8|2171.5|2172|2171.7|2172|2171.7|2171.8|2171.5|2
1617089960000|2021-03-30 07:39:20|2172.1|2171.8|2172.2|2171.9|2172.3|2172|2172.1|2171.8|4
1617089970000|2021-03-30 07:39:30|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2
1617089980000|2021-03-30 07:39:40|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2
1617089990000|2021-03-30 07:39:50|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|1
1617090000000|2021-03-30 07:40:00|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|1
1617090010000|2021-03-30 07:40:10|2171.7|2171.4|2171.8|2171.5|2171.9|2171.6|2171.7|2171.4|7
1617090020000|2021-03-30 07:40:20|2171.6|2171.3|2171.5|2171.2|2171.6|2171.3|2171.5|2171.2|7
1617090030000|2021-03-30 07:40:30|2171.7|2171.4|2171.8|2171.5|2171.8|2171.5|2171.7|2171.4|6
1617090040000|2021-03-30 07:40:40|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|6
1617090050000|2021-03-30 07:40:50|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|1
1617090060000|2021-03-30 07:41:00|2172.2|2171.9|2171.8|2171.5|2172.2|2171.9|2171.8|2171.5|4
1617090070000|2021-03-30 07:41:10|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|1
1617090080000|2021-03-30 07:41:20|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1617090110000|2021-03-30 07:41:50|2171.5|2171.2|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|5
1617090120000|2021-03-30 07:42:00|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|1
1617090130000|2021-03-30 07:42:10|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|3
1617090140000|2021-03-30 07:42:20|2171.4|2171.1|2171.2|2170.9|2171.5|2171.2|2171.2|2170.9|33
1617090150000|2021-03-30 07:42:30|2171.5|2171.2|2171.1|2170.8|2171.5|2171.2|2171.1|2170.8|9
1617090160000|2021-03-30 07:42:40|2171|2170.7|2171|2170.7|2171.4|2171.1|2170.6|2170.3|59
1617090170000|2021-03-30 07:42:50|2171.1|2170.8|2171.4|2171.1|2171.4|2171.1|2171.1|2170.8|6
1617090180000|2021-03-30 07:43:00|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2
1617090200000|2021-03-30 07:43:20|2171.5|2171.2|2171.2|2170.9|2171.5|2171.2|2171.2|2170.9|51
1617090210000|2021-03-30 07:43:30|2171.3|2171|2171.1|2170.8|2171.3|2171|2171.1|2170.8|8
1617090230000|2021-03-30 07:43:50|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2
1617090240000|2021-03-30 07:44:00|2170.7|2170.4|2170.8|2170.5|2170.8|2170.5|2170.7|2170.4|3
1617090250000|2021-03-30 07:44:10|2170.6|2170.3|2170.3|2170|2170.6|2170.3|2170.3|2170|7
1617090270000|2021-03-30 07:44:30|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|6
1617090280000|2021-03-30 07:44:40|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|7
1617090290000|2021-03-30 07:44:50|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2
1617090300000|2021-03-30 07:45:00|2169.4|2169.1|2169.7|2169.4|2169.7|2169.4|2169.4|2169.1|5
1617090310000|2021-03-30 07:45:10|2169.8|2169.5|2169.4|2169.1|2169.9|2169.6|2169.4|2169.1|13
1617090320000|2021-03-30 07:45:20|2169.5|2169.2|2169.3|2169|2169.5|2169.2|2169.3|2169|9
1617090330000|2021-03-30 07:45:30|2169.2|2168.9|2169.1|2168.8|2169.4|2169.1|2169.1|2168.8|4
1617090340000|2021-03-30 07:45:40|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169|2168.7|16
1617090350000|2021-03-30 07:45:50|2169|2168.7|2169.3|2169|2169.3|2169|2169|2168.7|11
1617090360000|2021-03-30 07:46:00|2169.2|2168.9|2169.3|2169|2169.3|2169|2169.2|2168.9|11
1617090370000|2021-03-30 07:46:10|2169.1|2168.8|2169.4|2169.1|2169.4|2169.1|2169|2168.7|14
1617090380000|2021-03-30 07:46:20|2169.3|2169|2170|2169.7|2170|2169.7|2169.3|2169|47
1617090390000|2021-03-30 07:46:30|2170.2|2169.9|2170.8|2170.5|2170.8|2170.5|2170.2|2169.9|4
1617090400000|2021-03-30 07:46:40|2170.7|2170.4|2170.3|2170|2170.7|2170.4|2170.3|2170|12
1617090420000|2021-03-30 07:47:00|2170.1|2169.8|2170.4|2170.1|2170.4|2170.1|2170.1|2169.8|5
1617090430000|2021-03-30 07:47:10|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|3
1617090440000|2021-03-30 07:47:20|2170.3|2170|2170|2169.7|2170.3|2170|2170|2169.7|7
1617090450000|2021-03-30 07:47:30|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|5
1617090470000|2021-03-30 07:47:50|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.8|2169.5|4
1617090490000|2021-03-30 07:48:10|2170|2169.7|2170|2169.7|2170.1|2169.8|2169.8|2169.5|7
1617090500000|2021-03-30 07:48:20|2170.2|2169.9|2170|2169.7|2170.2|2169.9|2170|2169.7|3
1617090510000|2021-03-30 07:48:30|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2
1617090520000|2021-03-30 07:48:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|8
1617090530000|2021-03-30 07:48:50|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|9
1617090540000|2021-03-30 07:49:00|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1617090550000|2021-03-30 07:49:10|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|5
1617090560000|2021-03-30 07:49:20|2169.9|2169.6|2169.7|2169.4|2169.9|2169.6|2169.7|2169.4|23
1617090590000|2021-03-30 07:49:50|2169.4|2169.1|2169.1|2168.8|2169.4|2169.1|2169.1|2168.8|4
1617090600000|2021-03-30 07:50:00|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1617090610000|2021-03-30 07:50:10|2168.8|2168.5|2169.2|2168.9|2169.2|2168.9|2168.7|2168.4|21
1617090620000|2021-03-30 07:50:20|2169|2168.7|2168.8|2168.5|2169|2168.7|2168.5|2168.2|14
1617090630000|2021-03-30 07:50:30|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|3
1617090640000|2021-03-30 07:50:40|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.9|2168.6|4
1617090650000|2021-03-30 07:50:50|||||||||2
1617090660000|2021-03-30 07:51:00|2169|2168.7|2168.8|2168.5|2169|2168.7|2168.7|2168.4|7
1617090670000|2021-03-30 07:51:10|2168.7|2168.4|2169.1|2168.8|2169.1|2168.8|2168.7|2168.4|4
1617090680000|2021-03-30 07:51:20|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|2
1617090690000|2021-03-30 07:51:30|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|7
1617090700000|2021-03-30 07:51:40|2169.1|2168.8|2168.5|2168.2|2169.1|2168.8|2168.5|2168.2|5
1617090710000|2021-03-30 07:51:50|2168.7|2168.4|2168.3|2168|2168.7|2168.4|2168.2|2167.9|12
1617090720000|2021-03-30 07:52:00|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|6
1617090730000|2021-03-30 07:52:10|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|3
1617090740000|2021-03-30 07:52:20|2168.1|2167.8|2168.3|2168|2168.3|2168|2168.1|2167.8|8
1617090750000|2021-03-30 07:52:30|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|1
1617090760000|2021-03-30 07:52:40|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|4
1617090770000|2021-03-30 07:52:50|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|5
1617090780000|2021-03-30 07:53:00|2168.4|2168.1|2168.6|2168.3|2168.7|2168.4|2168.4|2168.1|21
1617090790000|2021-03-30 07:53:10|2168.9|2168.6|2168.8|2168.5|2169.1|2168.8|2168.7|2168.4|21
1617090800000|2021-03-30 07:53:20|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2168.8|2168.5|15
1617090810000|2021-03-30 07:53:30|2169.2|2168.9|2168.8|2168.5|2169.2|2168.9|2168.8|2168.5|10
1617090830000|2021-03-30 07:53:50|2168.7|2168.4|2169|2168.7|2169|2168.7|2168.6|2168.3|9
1617090840000|2021-03-30 07:54:00|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|3
1617090850000|2021-03-30 07:54:10|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|7
1617090880000|2021-03-30 07:54:40|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|3
1617090890000|2021-03-30 07:54:50|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1617090900000|2021-03-30 07:55:00|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.6|2168.3|12
1617090910000|2021-03-30 07:55:10|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|2
1617090920000|2021-03-30 07:55:20|2169.2|2168.9|2169.3|2169|2169.3|2169|2169.2|2168.9|10
1617090930000|2021-03-30 07:55:30|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.3|2169|8
1617090940000|2021-03-30 07:55:40|2169.4|2169.1|2169.7|2169.4|2169.7|2169.4|2169.4|2169.1|3
1617090950000|2021-03-30 07:55:50|2169.6|2169.3|2169.3|2169|2169.6|2169.3|2169.3|2169|11
1617090960000|2021-03-30 07:56:00|2169.2|2168.9|2169.4|2169.1|2169.4|2169.1|2169.2|2168.9|5
1617090970000|2021-03-30 07:56:10|2169.3|2169|2169.3|2169|2169.3|2169|2169.1|2168.8|6
1617090980000|2021-03-30 07:56:20|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|1
1617090990000|2021-03-30 07:56:30|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|3
1617091000000|2021-03-30 07:56:40|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|6
1617091020000|2021-03-30 07:57:00|2169.7|2169.4|2169.3|2169|2169.7|2169.4|2169.1|2168.8|14
1617091030000|2021-03-30 07:57:10|2169.4|2169.1|2169.2|2168.9|2169.4|2169.1|2169.2|2168.9|7
1617091050000|2021-03-30 07:57:30|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|2
1617091060000|2021-03-30 07:57:40|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|6
1617091080000|2021-03-30 07:58:00|2168.6|2168.3|2168.6|2168.3|2168.8|2168.5|2168.5|2168.2|16
1617091090000|2021-03-30 07:58:10|2168.9|2168.6|2169.2|2168.9|2169.2|2168.9|2168.9|2168.6|3
1617091110000|2021-03-30 07:58:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1617091120000|2021-03-30 07:58:40|2169|2168.7|2169.2|2168.9|2169.2|2168.9|2169|2168.7|2
1617091130000|2021-03-30 07:58:50|2169.3|2169|2169.3|2169|2169.3|2169|2169.2|2168.9|6
1617091140000|2021-03-30 07:59:00|2169.1|2168.8|2169|2168.7|2169.4|2169.1|2169|2168.7|14
1617091150000|2021-03-30 07:59:10|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|3
1617091160000|2021-03-30 07:59:20|2169.3|2169|2169.2|2168.9|2169.3|2169|2169.2|2168.9|2
1617091170000|2021-03-30 07:59:30|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|1
1617091190000|2021-03-30 07:59:50|2169.2|2168.9|2169.2|2168.9|2169.3|2169|2169.2|2168.9|11
1617091200000|2021-03-30 08:00:00|2168.8|2168.5|2168.8|2168.5|2168.9|2168.6|2168.6|2168.3|7
1617091210000|2021-03-30 08:00:10|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|4
1617091220000|2021-03-30 08:00:20|2168.7|2168.4|2169|2168.7|2169|2168.7|2168.7|2168.4|16
1617091230000|2021-03-30 08:00:30|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|8
1617091240000|2021-03-30 08:00:40|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|3
1617091250000|2021-03-30 08:00:50|2169.4|2169.1|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|5
1617091260000|2021-03-30 08:01:00|2169.6|2169.3|2170.5|2170.2|2170.5|2170.2|2169.6|2169.3|31
1617091270000|2021-03-30 08:01:10|2170.2|2169.9|2170|2169.7|2170.2|2169.9|2169.8|2169.5|17
1617091280000|2021-03-30 08:01:20|2170.4|2170.1|2170.3|2170|2170.5|2170.2|2170.3|2170|23
1617091290000|2021-03-30 08:01:30|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|3
1617091300000|2021-03-30 08:01:40|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2169.9|2169.6|5
1617091310000|2021-03-30 08:01:50|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1617091330000|2021-03-30 08:02:10|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|3
1617091340000|2021-03-30 08:02:20|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|1
1617091350000|2021-03-30 08:02:30|2169.8|2169.5|2169.7|2169.4|2169.9|2169.6|2169.7|2169.4|10
1617091360000|2021-03-30 08:02:40|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|1
1617091370000|2021-03-30 08:02:50|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2170|2169.7|6
1617091380000|2021-03-30 08:03:00|2170.4|2170.1|2170.2|2169.9|2170.4|2170.1|2170.2|2169.9|5
1617091390000|2021-03-30 08:03:10|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|1
1617091400000|2021-03-30 08:03:20|||||||||2
1617091410000|2021-03-30 08:03:30|2170|2169.7|2170.4|2170.1|2170.4|2170.1|2169.9|2169.6|4
1617091420000|2021-03-30 08:03:40|2170|2169.7|2170.4|2170.1|2170.4|2170.1|2170|2169.7|10
1617091430000|2021-03-30 08:03:50|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|1
1617091440000|2021-03-30 08:04:00|||||||||5
1617091450000|2021-03-30 08:04:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1617091460000|2021-03-30 08:04:20|2169.6|2169.3|2169.9|2169.6|2169.9|2169.6|2169.6|2169.3|3
1617091470000|2021-03-30 08:04:30|2169.5|2169.2|2169.5|2169.2|2169.8|2169.5|2169.5|2169.2|5
1617091490000|2021-03-30 08:04:50|2169.6|2169.3|2169.4|2169.1|2169.6|2169.3|2169.4|2169.1|3
1617091500000|2021-03-30 08:05:00|2169.6|2169.3|2169.1|2168.8|2169.7|2169.4|2169.1|2168.8|39
1617091510000|2021-03-30 08:05:10|2169.4|2169.1|2169.2|2168.9|2169.4|2169.1|2169.1|2168.8|15
1617091520000|2021-03-30 08:05:20|2169.3|2169|2169.1|2168.8|2169.4|2169.1|2169.1|2168.8|13
1617091530000|2021-03-30 08:05:30|2169.3|2169|2169.3|2169|2169.4|2169.1|2169.3|2169|6
1617091540000|2021-03-30 08:05:40|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2
1617091550000|2021-03-30 08:05:50|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1617091560000|2021-03-30 08:06:00|2169.2|2168.9|2169.7|2169.4|2169.7|2169.4|2169.2|2168.9|8
1617091570000|2021-03-30 08:06:10|2169.8|2169.5|2169.6|2169.3|2169.8|2169.5|2169.5|2169.2|5
1617091580000|2021-03-30 08:06:20|2169.5|2169.2|2169.4|2169.1|2169.7|2169.4|2169.4|2169.1|7
1617091590000|2021-03-30 08:06:30|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|3
1617091600000|2021-03-30 08:06:40|||||||||2
1617091620000|2021-03-30 08:07:00|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|19
1617091630000|2021-03-30 08:07:10|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|8
1617091640000|2021-03-30 08:07:20|2169.3|2169|2169.2|2168.9|2169.3|2169|2169|2168.7|12
1617091650000|2021-03-30 08:07:30|||||||||2
1617091660000|2021-03-30 08:07:40|2169.3|2169|2168.7|2168.4|2169.3|2169|2168.7|2168.4|15
1617091670000|2021-03-30 08:07:50|2168.9|2168.6|2168.4|2168.1|2168.9|2168.6|2168.3|2168|21
1617091680000|2021-03-30 08:08:00|2168.2|2167.9|2168.5|2168.2|2168.5|2168.2|2168.2|2167.9|11
1617091690000|2021-03-30 08:08:10|2168.2|2167.9|2168.1|2167.8|2168.4|2168.1|2168.1|2167.8|38
1617091700000|2021-03-30 08:08:20|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|8
1617091710000|2021-03-30 08:08:30|2168.2|2167.9|2167.9|2167.6|2168.2|2167.9|2167.9|2167.6|9
1617091720000|2021-03-30 08:08:40|2167.8|2167.5|2166.7|2166.4|2167.8|2167.5|2166.6|2166.3|74
1617091730000|2021-03-30 08:08:50|2166.6|2166.3|2166.2|2165.9|2166.6|2166.3|2165.8|2165.5|117
1617091740000|2021-03-30 08:09:00|2166.3|2166|2166.9|2166.6|2166.9|2166.6|2166.3|2166|36
1617091750000|2021-03-30 08:09:10|2166.7|2166.4|2166.7|2166.4|2167.1|2166.8|2166.7|2166.4|19
1617091760000|2021-03-30 08:09:20|2166.4|2166.1|2167|2166.7|2167|2166.7|2166.4|2166.1|13
1617091770000|2021-03-30 08:09:30|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|38
1617091780000|2021-03-30 08:09:40|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|6
1617091790000|2021-03-30 08:09:50|2167.1|2166.8|2167.1|2166.8|2167.4|2167.1|2167.1|2166.8|17
1617091800000|2021-03-30 08:10:00|2167.3|2167|2166.9|2166.6|2167.3|2167|2166.9|2166.6|3
1617091810000|2021-03-30 08:10:10|2167.1|2166.8|2166.7|2166.4|2167.1|2166.8|2166.7|2166.4|4
1617091820000|2021-03-30 08:10:20|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.3|2166|21
1617091830000|2021-03-30 08:10:30|2166.3|2166|2166.6|2166.3|2166.6|2166.3|2166.3|2166|32
1617091840000|2021-03-30 08:10:40|2166.4|2166.1|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|12
1617091850000|2021-03-30 08:10:50|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|2
1617091860000|2021-03-30 08:11:00|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2
1617091870000|2021-03-30 08:11:10|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|4
1617091880000|2021-03-30 08:11:20|2166.9|2166.6|2166.6|2166.3|2166.9|2166.6|2166.5|2166.2|5
1617091890000|2021-03-30 08:11:30|||||||||1
1617091900000|2021-03-30 08:11:40|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|3
1617091910000|2021-03-30 08:11:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|3
1617091920000|2021-03-30 08:12:00|2166.8|2166.5|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|21
1617091930000|2021-03-30 08:12:10|2166.5|2166.2|2166.3|2166|2166.5|2166.2|2166.1|2165.8|17
1617091940000|2021-03-30 08:12:20|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|5
1617091950000|2021-03-30 08:12:30|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|7
1617091960000|2021-03-30 08:12:40|2166.2|2165.9|2165.9|2165.6|2166.4|2166.1|2165.9|2165.6|7
1617091970000|2021-03-30 08:12:50|2165.7|2165.4|2165.4|2165.1|2165.7|2165.4|2165.4|2165.1|6
1617091980000|2021-03-30 08:13:00|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|5
1617091990000|2021-03-30 08:13:10|2165.6|2165.3|2165.4|2165.1|2165.6|2165.3|2165.4|2165.1|8
1617092000000|2021-03-30 08:13:20|2165.5|2165.2|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|5
1617092010000|2021-03-30 08:13:30|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.2|2164.9|9
1617092020000|2021-03-30 08:13:40|2164.9|2164.6|2164.6|2164.3|2164.9|2164.6|2164.6|2164.3|23
1617092030000|2021-03-30 08:13:50|2164.5|2164.2|2164.4|2164.1|2164.6|2164.3|2164.4|2164.1|49
1617092040000|2021-03-30 08:14:00|2164.5|2164.2|2164.2|2163.9|2164.5|2164.2|2164.1|2163.8|14
1617092050000|2021-03-30 08:14:10|2164.1|2163.8|2164.1|2163.8|2164.4|2164.1|2164|2163.7|27
1617092060000|2021-03-30 08:14:20|2164.4|2164.1|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|4
1617092070000|2021-03-30 08:14:30|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|3
1617092080000|2021-03-30 08:14:40|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|3
1617092090000|2021-03-30 08:14:50|2164.5|2164.2|2164.1|2163.8|2164.5|2164.2|2164.1|2163.8|20
1617092100000|2021-03-30 08:15:00|2164.2|2163.9|2164.3|2164|2164.5|2164.2|2164.2|2163.9|16
1617092110000|2021-03-30 08:15:10|2164.5|2164.2|2164.2|2163.9|2164.5|2164.2|2164.1|2163.8|7
1617092120000|2021-03-30 08:15:20|2164.3|2164|2164.5|2164.2|2164.5|2164.2|2164.1|2163.8|27
1617092130000|2021-03-30 08:15:30|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|5
1617092140000|2021-03-30 08:15:40|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|5
1617092150000|2021-03-30 08:15:50|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|4
1617092160000|2021-03-30 08:16:00|2164.4|2164.1|2164.1|2163.8|2164.4|2164.1|2164.1|2163.8|8
1617092170000|2021-03-30 08:16:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|7
1617092180000|2021-03-30 08:16:20|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|7
1617092190000|2021-03-30 08:16:30|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|7
1617092200000|2021-03-30 08:16:40|2164.7|2164.4|2164.8|2164.5|2164.9|2164.6|2164.5|2164.2|6
1617092210000|2021-03-30 08:16:50|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|4
1617092220000|2021-03-30 08:17:00|2164.7|2164.4|2164.8|2164.5|2165.1|2164.8|2164.7|2164.4|6
1617092230000|2021-03-30 08:17:10|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|4
1617092240000|2021-03-30 08:17:20|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|9
1617092250000|2021-03-30 08:17:30|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2
1617092260000|2021-03-30 08:17:40|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|3
1617092270000|2021-03-30 08:17:50|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|3
1617092290000|2021-03-30 08:18:10|2164.9|2164.6|2164.6|2164.3|2164.9|2164.6|2164.5|2164.2|11
1617092300000|2021-03-30 08:18:20|2164.7|2164.4|2164.8|2164.5|2165|2164.7|2164.7|2164.4|6
1617092310000|2021-03-30 08:18:30|2164.7|2164.4|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|3
1617092320000|2021-03-30 08:18:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2
1617092330000|2021-03-30 08:18:50|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|1
1617092340000|2021-03-30 08:19:00|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|5
1617092350000|2021-03-30 08:19:10|2164.7|2164.4|2164.9|2164.6|2165|2164.7|2164.7|2164.4|9
1617092360000|2021-03-30 08:19:20|2164.8|2164.5|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|8
1617092370000|2021-03-30 08:19:30|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|8
1617092380000|2021-03-30 08:19:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|13
1617092390000|2021-03-30 08:19:50|2164.7|2164.4|2165.4|2165.1|2165.5|2165.2|2164.7|2164.4|22
1617092400000|2021-03-30 08:20:00|2165.3|2165|2165.4|2165.1|2165.5|2165.2|2165.3|2165|5
1617092410000|2021-03-30 08:20:10|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2
1617092420000|2021-03-30 08:20:20|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|7
1617092430000|2021-03-30 08:20:30|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|3
1617092440000|2021-03-30 08:20:40|2165.7|2165.4|2165.9|2165.6|2166.1|2165.8|2165.7|2165.4|18
1617092450000|2021-03-30 08:20:50|2165.8|2165.5|2165.6|2165.3|2165.9|2165.6|2165.5|2165.2|28
1617092460000|2021-03-30 08:21:00|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|18
1617092470000|2021-03-30 08:21:10|2165.8|2165.5|2165.6|2165.3|2165.8|2165.5|2165.6|2165.3|4
1617092480000|2021-03-30 08:21:20|2165.5|2165.2|2165.2|2164.9|2165.5|2165.2|2165.2|2164.9|12
1617092490000|2021-03-30 08:21:30|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|10
1617092500000|2021-03-30 08:21:40|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|2
1617092510000|2021-03-30 08:21:50|2165.1|2164.8|2165.3|2165|2165.4|2165.1|2165.1|2164.8|13
1617092520000|2021-03-30 08:22:00|2165.2|2164.9|2165.1|2164.8|2165.3|2165|2165.1|2164.8|17
1617092530000|2021-03-30 08:22:10|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|3
1617092540000|2021-03-30 08:22:20|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|6
1617092550000|2021-03-30 08:22:30|2164.5|2164.2|2164.7|2164.4|2164.7|2164.4|2164.1|2163.8|40
1617092560000|2021-03-30 08:22:40|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2
1617092570000|2021-03-30 08:22:50|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.3|2164|4
1617092580000|2021-03-30 08:23:00|2164.5|2164.2|2164.2|2163.9|2164.5|2164.2|2164.2|2163.9|18
1617092590000|2021-03-30 08:23:10|2164.4|2164.1|2164.4|2164.1|2164.6|2164.3|2164.3|2164|7
1617092600000|2021-03-30 08:23:20|2164.3|2164|2164.7|2164.4|2164.7|2164.4|2164.3|2164|27
1617092610000|2021-03-30 08:23:30|2164.6|2164.3|2164.5|2164.2|2164.7|2164.4|2164.5|2164.2|5
1617092620000|2021-03-30 08:23:40|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|3
1617092630000|2021-03-30 08:23:50|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|4
1617092640000|2021-03-30 08:24:00|2164.7|2164.4|2164.5|2164.2|2164.7|2164.4|2164.5|2164.2|6
1617092650000|2021-03-30 08:24:10|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|6
1617092660000|2021-03-30 08:24:20|2164.7|2164.4|2164.4|2164.1|2164.7|2164.4|2164.3|2164|17
1617092670000|2021-03-30 08:24:30|2164.3|2164|2164.1|2163.8|2164.3|2164|2164.1|2163.8|5
1617092680000|2021-03-30 08:24:40|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2163.9|2163.6|6
1617092690000|2021-03-30 08:24:50|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.2|2163.9|18
1617092700000|2021-03-30 08:25:00|2164|2163.7|2163.4|2163.1|2164|2163.7|2163.4|2163.1|49
1617092710000|2021-03-30 08:25:10|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2163|2162.7|36
1617092720000|2021-03-30 08:25:20|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163|2162.7|14
1617092730000|2021-03-30 08:25:30|2163.2|2162.9|2163.1|2162.8|2163.3|2163|2163.1|2162.8|22
1617092740000|2021-03-30 08:25:40|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|10
1617092750000|2021-03-30 08:25:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1617092760000|2021-03-30 08:26:00|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|8
1617092770000|2021-03-30 08:26:10|2163.1|2162.8|2163.2|2162.9|2163.3|2163|2163.1|2162.8|16
1617092780000|2021-03-30 08:26:20|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|2
1617092790000|2021-03-30 08:26:30|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|12
1617092800000|2021-03-30 08:26:40|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|12
1617092810000|2021-03-30 08:26:50|2163.2|2162.9|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|13
1617092820000|2021-03-30 08:27:00|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2
1617092840000|2021-03-30 08:27:20|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|18
1617092850000|2021-03-30 08:27:30|2164|2163.7|2164.2|2163.9|2164.3|2164|2163.8|2163.5|14
1617092860000|2021-03-30 08:27:40|2164.1|2163.8|2163.7|2163.4|2164.1|2163.8|2163.7|2163.4|13
1617092870000|2021-03-30 08:27:50|2164|2163.7|2163.7|2163.4|2164|2163.7|2163.7|2163.4|6
1617092880000|2021-03-30 08:28:00|2164|2163.7|2164|2163.7|2164|2163.7|2163.7|2163.4|11
1617092890000|2021-03-30 08:28:10|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.7|2163.4|6
1617092900000|2021-03-30 08:28:20|2164.1|2163.8|2164.3|2164|2164.3|2164|2164.1|2163.8|9
1617092910000|2021-03-30 08:28:30|2164.4|2164.1|2164.3|2164|2164.7|2164.4|2164.3|2164|22
1617092920000|2021-03-30 08:28:40|2164.5|2164.2|2164.5|2164.2|2164.7|2164.4|2164.4|2164.1|22
1617092930000|2021-03-30 08:28:50|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|7
1617092940000|2021-03-30 08:29:00|2164.3|2164|2164.5|2164.2|2164.6|2164.3|2164.3|2164|8
1617092950000|2021-03-30 08:29:10|2164.6|2164.3|2165.1|2164.8|2165.1|2164.8|2164.6|2164.3|25
1617092960000|2021-03-30 08:29:20|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.1|2164.8|15
1617092970000|2021-03-30 08:29:30|||||||||1
1617092980000|2021-03-30 08:29:40|2165.1|2164.8|2164.7|2164.4|2165.1|2164.8|2164.7|2164.4|14
1617092990000|2021-03-30 08:29:50|2164.5|2164.2|2164.8|2164.5|2164.8|2164.5|2164.5|2164.2|9
1617093000000|2021-03-30 08:30:00|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.3|2164|24
1617093010000|2021-03-30 08:30:10|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.5|2164.2|26
1617093020000|2021-03-30 08:30:20|2164.8|2164.5|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|14
1617093030000|2021-03-30 08:30:30|2164.8|2164.5|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|13
1617093040000|2021-03-30 08:30:40|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|26
1617093050000|2021-03-30 08:30:50|||||||||1
1617093060000|2021-03-30 08:31:00|2165.2|2164.9|2165.1|2164.8|2165.3|2165|2165|2164.7|19
1617093070000|2021-03-30 08:31:10|2165|2164.7|2165.3|2165|2165.3|2165|2165|2164.7|5
1617093080000|2021-03-30 08:31:20|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2
1617093090000|2021-03-30 08:31:30|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2165|2164.7|5
1617093100000|2021-03-30 08:31:40|2165.1|2164.8|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|17
1617093110000|2021-03-30 08:31:50|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2164.8|2164.5|24
1617093120000|2021-03-30 08:32:00|2165|2164.7|2165.4|2165.1|2165.4|2165.1|2165|2164.7|13
1617093130000|2021-03-30 08:32:10|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.4|2165.1|12
1617093140000|2021-03-30 08:32:20|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2165.6|2165.3|16
1617093150000|2021-03-30 08:32:30|2165.7|2165.4|2165.7|2165.4|2166|2165.7|2165.5|2165.2|16
1617093160000|2021-03-30 08:32:40|||||||||4
1617093170000|2021-03-30 08:32:50|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.5|2165.2|14
1617093180000|2021-03-30 08:33:00|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|12
1617093190000|2021-03-30 08:33:10|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2165.6|2165.3|4
1617093200000|2021-03-30 08:33:20|2165.9|2165.6|2165.5|2165.2|2165.9|2165.6|2165.5|2165.2|19
1617093210000|2021-03-30 08:33:30|||||||||5
1617093220000|2021-03-30 08:33:40|2165.3|2165|2165.3|2165|2165.4|2165.1|2165.3|2165|3
1617093230000|2021-03-30 08:33:50|||||||||5
1617093240000|2021-03-30 08:34:00|2165.5|2165.2|2165.3|2165|2165.5|2165.2|2165|2164.7|22
1617093250000|2021-03-30 08:34:10|2165.4|2165.1|2165.5|2165.2|2165.6|2165.3|2165.4|2165.1|6
1617093260000|2021-03-30 08:34:20|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|3
1617093270000|2021-03-30 08:34:30|2165.8|2165.5|2165.9|2165.6|2166|2165.7|2165.8|2165.5|19
1617093280000|2021-03-30 08:34:40|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2166|2165.7|15
1617093290000|2021-03-30 08:34:50|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|5
1617093300000|2021-03-30 08:35:00|2166.2|2165.9|2166.1|2165.8|2166.3|2166|2166.1|2165.8|8
1617093310000|2021-03-30 08:35:10|2166.3|2166|2166.7|2166.4|2166.8|2166.5|2166.3|2166|13
1617093320000|2021-03-30 08:35:20|2166.6|2166.3|2166.9|2166.6|2166.9|2166.6|2166.6|2166.3|5
1617093330000|2021-03-30 08:35:30|2166.5|2166.2|2166.3|2166|2166.7|2166.4|2166.2|2165.9|51
1617093340000|2021-03-30 08:35:40|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|11
1617093350000|2021-03-30 08:35:50|2166.3|2166|2166.1|2165.8|2166.3|2166|2166.1|2165.8|8
1617093360000|2021-03-30 08:36:00|2166.3|2166|2166|2165.7|2166.3|2166|2166|2165.7|8
1617093370000|2021-03-30 08:36:10|2166.1|2165.8|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|9
1617093380000|2021-03-30 08:36:20|2166|2165.7|2165.7|2165.4|2166|2165.7|2165.7|2165.4|9
1617093390000|2021-03-30 08:36:30|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2165.6|2165.3|5
1617093400000|2021-03-30 08:36:40|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.8|2165.5|12
1617093410000|2021-03-30 08:36:50|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|6
1617093420000|2021-03-30 08:37:00|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.7|2165.4|6
1617093430000|2021-03-30 08:37:10|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|11
1617093440000|2021-03-30 08:37:20|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|5
1617093450000|2021-03-30 08:37:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|1
1617093460000|2021-03-30 08:37:40|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|8
1617093470000|2021-03-30 08:37:50|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|39
1617093480000|2021-03-30 08:38:00|2165.5|2165.2|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|9
1617093490000|2021-03-30 08:38:10|||||||||1
1617093500000|2021-03-30 08:38:20|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|5
1617093510000|2021-03-30 08:38:30|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2
1617093520000|2021-03-30 08:38:40|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2
1617093530000|2021-03-30 08:38:50|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.2|2164.9|4
1617093540000|2021-03-30 08:39:00|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|6
1617093550000|2021-03-30 08:39:10|2165.4|2165.1|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|4
1617093560000|2021-03-30 08:39:20|2165.3|2165|2165.1|2164.8|2165.3|2165|2165.1|2164.8|7
1617093570000|2021-03-30 08:39:30|2165|2164.7|2165.2|2164.9|2165.3|2165|2164.9|2164.6|16
1617093580000|2021-03-30 08:39:40|||||||||3
1617093590000|2021-03-30 08:39:50|2165.3|2165|2164.9|2164.6|2165.3|2165|2164.9|2164.6|21
1617093600000|2021-03-30 08:40:00|2164.8|2164.5|2164.9|2164.6|2165.1|2164.8|2164.7|2164.4|6
1617093610000|2021-03-30 08:40:10|||||||||5
1617093630000|2021-03-30 08:40:30|2165.1|2164.8|2165.3|2165|2165.4|2165.1|2165.1|2164.8|15
1617093640000|2021-03-30 08:40:40|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|3
1617093650000|2021-03-30 08:40:50|2165.8|2165.5|2165.8|2165.5|2166|2165.7|2165.8|2165.5|13
1617093660000|2021-03-30 08:41:00|2165.9|2165.6|2165.7|2165.4|2165.9|2165.6|2165.7|2165.4|9
1617093670000|2021-03-30 08:41:10|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|6
1617093680000|2021-03-30 08:41:20|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|3
1617093690000|2021-03-30 08:41:30|||||||||1
1617093700000|2021-03-30 08:41:40|2165.6|2165.3|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|9
1617093710000|2021-03-30 08:41:50|||||||||1
1617093720000|2021-03-30 08:42:00|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|5
1617093730000|2021-03-30 08:42:10|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|6
1617093740000|2021-03-30 08:42:20|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2
1617093750000|2021-03-30 08:42:30|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|6
1617093760000|2021-03-30 08:42:40|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|5
1617093770000|2021-03-30 08:42:50|2165.6|2165.3|2165.4|2165.1|2165.6|2165.3|2165.4|2165.1|9
1617093780000|2021-03-30 08:43:00|2165.3|2165|2165.1|2164.8|2165.3|2165|2165.1|2164.8|16
1617093790000|2021-03-30 08:43:10|2164.9|2164.6|2165.2|2164.9|2165.2|2164.9|2164.9|2164.6|26
1617093800000|2021-03-30 08:43:20|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2
1617093810000|2021-03-30 08:43:30|2165.3|2165|2165.1|2164.8|2165.3|2165|2165.1|2164.8|10
1617093820000|2021-03-30 08:43:40|2164.9|2164.6|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|10
1617093840000|2021-03-30 08:44:00|||||||||1
1617093850000|2021-03-30 08:44:10|2164.6|2164.3|2164.3|2164|2164.6|2164.3|2164.3|2164|13
1617093860000|2021-03-30 08:44:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1617093870000|2021-03-30 08:44:30|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2163.9|2163.6|10
1617093880000|2021-03-30 08:44:40|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|11
1617093890000|2021-03-30 08:44:50|||||||||2
1617093900000|2021-03-30 08:45:00|2163.8|2163.5|2163.8|2163.5|2164|2163.7|2163.7|2163.4|13
1617093910000|2021-03-30 08:45:10|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|3
1617093920000|2021-03-30 08:45:20|2164|2163.7|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|9
1617093930000|2021-03-30 08:45:30|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164|2163.7|21
1617093940000|2021-03-30 08:45:40|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1617093950000|2021-03-30 08:45:50|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|5
1617093960000|2021-03-30 08:46:00|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|13
1617093970000|2021-03-30 08:46:10|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|14
1617093980000|2021-03-30 08:46:20|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.1|2163.8|44
1617093990000|2021-03-30 08:46:30|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.3|2164|13
1617094000000|2021-03-30 08:46:40|2164.5|2164.2|2164.7|2164.4|2164.7|2164.4|2164.3|2164|25
1617094010000|2021-03-30 08:46:50|2165.1|2164.8|2165.3|2165|2165.4|2165.1|2165|2164.7|16
1617094020000|2021-03-30 08:47:00|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|7
1617094030000|2021-03-30 08:47:10|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|6
1617094040000|2021-03-30 08:47:20|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|3
1617094050000|2021-03-30 08:47:30|||||||||1
1617094060000|2021-03-30 08:47:40|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|6
1617094070000|2021-03-30 08:47:50|2165.9|2165.6|2165.7|2165.4|2165.9|2165.6|2165.7|2165.4|7
1617094080000|2021-03-30 08:48:00|||||||||1
1617094090000|2021-03-30 08:48:10|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|6
1617094100000|2021-03-30 08:48:20|2165.6|2165.3|2165.4|2165.1|2165.6|2165.3|2165.4|2165.1|3
1617094110000|2021-03-30 08:48:30|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|5
1617094120000|2021-03-30 08:48:40|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|3
1617094130000|2021-03-30 08:48:50|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|3
1617094140000|2021-03-30 08:49:00|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|8
1617094150000|2021-03-30 08:49:10|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.2|2164.9|5
1617094160000|2021-03-30 08:49:20|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.3|2165|4
1617094170000|2021-03-30 08:49:30|2165.3|2165|2165.4|2165.1|2165.5|2165.2|2165.2|2164.9|9
1617094180000|2021-03-30 08:49:40|2165.6|2165.3|2165.9|2165.6|2165.9|2165.6|2165.6|2165.3|4
1617094190000|2021-03-30 08:49:50|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.7|2165.4|2
1617094200000|2021-03-30 08:50:00|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1617094210000|2021-03-30 08:50:10|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|12
1617094220000|2021-03-30 08:50:20|2166.5|2166.2|2166.3|2166|2166.5|2166.2|2166.3|2166|6
1617094230000|2021-03-30 08:50:30|2166.2|2165.9|2166.1|2165.8|2166.4|2166.1|2165.9|2165.6|21
1617094240000|2021-03-30 08:50:40|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|5
1617094250000|2021-03-30 08:50:50|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|4
1617094270000|2021-03-30 08:51:10|2165.5|2165.2|2165.6|2165.3|2165.7|2165.4|2165.5|2165.2|10
1617094280000|2021-03-30 08:51:20|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|5
1617094290000|2021-03-30 08:51:30|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|1
1617094300000|2021-03-30 08:51:40|2165.6|2165.3|2165.5|2165.2|2165.7|2165.4|2165.4|2165.1|17
1617094310000|2021-03-30 08:51:50|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|2
1617094320000|2021-03-30 08:52:00|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|4
1617094330000|2021-03-30 08:52:10|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|3
1617094340000|2021-03-30 08:52:20|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.9|2165.6|6
1617094360000|2021-03-30 08:52:40|2166|2165.7|2165.7|2165.4|2166|2165.7|2165.7|2165.4|5
1617094370000|2021-03-30 08:52:50|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2
1617094380000|2021-03-30 08:53:00|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|5
1617094390000|2021-03-30 08:53:10|||||||||2
1617094400000|2021-03-30 08:53:20|||||||||7
1617094420000|2021-03-30 08:53:40|||||||||1
1617094440000|2021-03-30 08:54:00|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2166|2165.7|5
1617094450000|2021-03-30 08:54:10|2166.1|2165.8|2166.1|2165.8|2166.3|2166|2166.1|2165.8|10
1617094460000|2021-03-30 08:54:20|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|3
1617094470000|2021-03-30 08:54:30|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|2
1617094480000|2021-03-30 08:54:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617094490000|2021-03-30 08:54:50|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|2
1617094500000|2021-03-30 08:55:00|2166.1|2165.8|2166.1|2165.8|2166.3|2166|2166.1|2165.8|9
1617094510000|2021-03-30 08:55:10|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|6
1617094520000|2021-03-30 08:55:20|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|7
1617094530000|2021-03-30 08:55:30|2166.1|2165.8|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|12
1617094540000|2021-03-30 08:55:40|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|3
1617094550000|2021-03-30 08:55:50|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|4
1617094570000|2021-03-30 08:56:10|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|6
1617094580000|2021-03-30 08:56:20|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|21
1617094590000|2021-03-30 08:56:30|2165.6|2165.3|2165.4|2165.1|2165.6|2165.3|2165.4|2165.1|10
1617094600000|2021-03-30 08:56:40|2165.1|2164.8|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|11
1617094610000|2021-03-30 08:56:50|2165.3|2165|2165.3|2165|2165.3|2165|2165.2|2164.9|11
1617094620000|2021-03-30 08:57:00|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2165|2164.7|4
1617094640000|2021-03-30 08:57:20|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|5
1617094650000|2021-03-30 08:57:30|2164.7|2164.4|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|7
1617094670000|2021-03-30 08:57:50|||||||||1
1617094680000|2021-03-30 08:58:00|2164.7|2164.4|2164.7|2164.4|2164.8|2164.5|2164.6|2164.3|9
1617094690000|2021-03-30 08:58:10|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|11
1617094700000|2021-03-30 08:58:20|2164.6|2164.3|2164.9|2164.6|2164.9|2164.6|2164.6|2164.3|15
1617094720000|2021-03-30 08:58:40|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|1
1617094730000|2021-03-30 08:58:50|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|9
1617094740000|2021-03-30 08:59:00|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|2
1617094750000|2021-03-30 08:59:10|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|4
1617094770000|2021-03-30 08:59:30|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|12
1617094780000|2021-03-30 08:59:40|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|5
1617094790000|2021-03-30 08:59:50|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.4|2164.1|49
1617094800000|2021-03-30 09:00:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1617094810000|2021-03-30 09:00:10|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|4
1617094820000|2021-03-30 09:00:20|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|3
1617094830000|2021-03-30 09:00:30|2163.7|2163.4|2164.3|2164|2164.3|2164|2163.7|2163.4|64
1617094840000|2021-03-30 09:00:40|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|6
1617094850000|2021-03-30 09:00:50|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|11
1617094860000|2021-03-30 09:01:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1617094880000|2021-03-30 09:01:20|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2163.9|2163.6|9
1617094890000|2021-03-30 09:01:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|7
1617094900000|2021-03-30 09:01:40|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|32
1617094910000|2021-03-30 09:01:50|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|10
1617094920000|2021-03-30 09:02:00|2163.9|2163.6|2163.7|2163.4|2164|2163.7|2163.7|2163.4|4
1617094930000|2021-03-30 09:02:10|2163.8|2163.5|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|9
1617094940000|2021-03-30 09:02:20|2163.7|2163.4|2163.5|2163.2|2163.7|2163.4|2163.5|2163.2|4
1617094950000|2021-03-30 09:02:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1617094960000|2021-03-30 09:02:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|3
1617094970000|2021-03-30 09:02:50|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|9
1617094980000|2021-03-30 09:03:00|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|6
1617095000000|2021-03-30 09:03:20|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|3
1617095010000|2021-03-30 09:03:30|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|5
1617095050000|2021-03-30 09:04:10|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|9
1617095060000|2021-03-30 09:04:20|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1617095070000|2021-03-30 09:04:30|2164.4|2164.1|2164.7|2164.4|2164.7|2164.4|2164.4|2164.1|7
1617095080000|2021-03-30 09:04:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2
1617095100000|2021-03-30 09:05:00|2165|2164.7|2165.1|2164.8|2165.2|2164.9|2165|2164.7|14
1617095110000|2021-03-30 09:05:10|2165|2164.7|2165.2|2164.9|2165.2|2164.9|2165|2164.7|5
1617095120000|2021-03-30 09:05:20|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165|2164.7|9
1617095130000|2021-03-30 09:05:30|2165.2|2164.9|2165.3|2165|2165.3|2165|2165.1|2164.8|6
1617095140000|2021-03-30 09:05:40|2165.2|2164.9|2165.2|2164.9|2165.3|2165|2165.2|2164.9|8
1617095150000|2021-03-30 09:05:50|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|3
1617095160000|2021-03-30 09:06:00|2165.3|2165|2165.1|2164.8|2165.3|2165|2165|2164.7|7
1617095170000|2021-03-30 09:06:10|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2
1617095180000|2021-03-30 09:06:20|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|8
1617095190000|2021-03-30 09:06:30|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|3
1617095200000|2021-03-30 09:06:40|2164.9|2164.6|2165.2|2164.9|2165.2|2164.9|2164.9|2164.6|8
1617095220000|2021-03-30 09:07:00|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|1
1617095230000|2021-03-30 09:07:10|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|10
1617095240000|2021-03-30 09:07:20|2165.4|2165.1|2165.7|2165.4|2165.7|2165.4|2165.4|2165.1|6
1617095250000|2021-03-30 09:07:30|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.1|2164.8|13
1617095260000|2021-03-30 09:07:40|2165.3|2165|2165.2|2164.9|2165.4|2165.1|2165.2|2164.9|6
1617095280000|2021-03-30 09:08:00|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.3|2165|3
1617095290000|2021-03-30 09:08:10|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.3|2165|6
1617095300000|2021-03-30 09:08:20|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2
1617095310000|2021-03-30 09:08:30|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2
1617095320000|2021-03-30 09:08:40|||||||||2
1617095330000|2021-03-30 09:08:50|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|1
1617095340000|2021-03-30 09:09:00|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2
1617095360000|2021-03-30 09:09:20|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|1
1617095370000|2021-03-30 09:09:30|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.8|2165.5|5
1617095380000|2021-03-30 09:09:40|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|6
1617095400000|2021-03-30 09:10:00|2165.9|2165.6|2166|2165.7|2166.1|2165.8|2165.9|2165.6|9
1617095410000|2021-03-30 09:10:10|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2
1617095420000|2021-03-30 09:10:20|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1617095430000|2021-03-30 09:10:30|2166|2165.7|2166.2|2165.9|2166.2|2165.9|2166|2165.7|4
1617095440000|2021-03-30 09:10:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|3
1617095470000|2021-03-30 09:11:10|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2
1617095490000|2021-03-30 09:11:30|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2166.3|2166|12
1617095500000|2021-03-30 09:11:40|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1617095510000|2021-03-30 09:11:50|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1617095520000|2021-03-30 09:12:00|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|5
1617095530000|2021-03-30 09:12:10|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2166.3|2166|6
1617095540000|2021-03-30 09:12:20|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1617095550000|2021-03-30 09:12:30|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|4
1617095560000|2021-03-30 09:12:40|2166.5|2166.2|2166.3|2166|2166.5|2166.2|2166.3|2166|6
1617095570000|2021-03-30 09:12:50|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|2
1617095580000|2021-03-30 09:13:00|2166.2|2165.9|2166.5|2166.2|2166.5|2166.2|2166.2|2165.9|8
1617095590000|2021-03-30 09:13:10|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|2
1617095600000|2021-03-30 09:13:20|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|20
1617095610000|2021-03-30 09:13:30|2166.7|2166.4|2166.7|2166.4|2167|2166.7|2166.7|2166.4|13
1617095620000|2021-03-30 09:13:40|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617095630000|2021-03-30 09:13:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|5
1617095640000|2021-03-30 09:14:00|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|3
1617095650000|2021-03-30 09:14:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617095680000|2021-03-30 09:14:40|||||||||5
1617095700000|2021-03-30 09:15:00|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2
1617095710000|2021-03-30 09:15:10|2166.5|2166.2|2166.2|2165.9|2166.5|2166.2|2166.2|2165.9|5
1617095730000|2021-03-30 09:15:30|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|6
1617095740000|2021-03-30 09:15:40|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|4
1617095750000|2021-03-30 09:15:50|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|2
1617095760000|2021-03-30 09:16:00|2166.4|2166.1|2166.2|2165.9|2166.4|2166.1|2166.2|2165.9|7
1617095800000|2021-03-30 09:16:40|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|4
1617095820000|2021-03-30 09:17:00|2166|2165.7|2166.3|2166|2166.3|2166|2166|2165.7|6
1617095830000|2021-03-30 09:17:10|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2
1617095860000|2021-03-30 09:17:40|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617095870000|2021-03-30 09:17:50|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|4
1617095880000|2021-03-30 09:18:00|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|22
1617095890000|2021-03-30 09:18:10|||||||||1
1617095900000|2021-03-30 09:18:20|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2
1617095930000|2021-03-30 09:18:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2
1617095940000|2021-03-30 09:19:00|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1617095950000|2021-03-30 09:19:10|2167|2166.7|2166.8|2166.5|2167|2166.7|2166.8|2166.5|9
1617095960000|2021-03-30 09:19:20|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617096000000|2021-03-30 09:20:00|2166.4|2166.1|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|4
1617096010000|2021-03-30 09:20:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1617096020000|2021-03-30 09:20:20|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|5
1617096030000|2021-03-30 09:20:30|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|2
1617096050000|2021-03-30 09:20:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1617096060000|2021-03-30 09:21:00|2166.9|2166.6|2166.7|2166.4|2166.9|2166.6|2166.7|2166.4|5
1617096080000|2021-03-30 09:21:20|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1617096090000|2021-03-30 09:21:30|2166.9|2166.6|2166.9|2166.6|2167|2166.7|2166.9|2166.6|4
1617096110000|2021-03-30 09:21:50|||||||||1
1617096120000|2021-03-30 09:22:00|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1617096150000|2021-03-30 09:22:30|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|2
1617096170000|2021-03-30 09:22:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2
1617096180000|2021-03-30 09:23:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1617096190000|2021-03-30 09:23:10|||||||||1
1617096200000|2021-03-30 09:23:20|2167.4|2167.1|2167.6|2167.3|2167.6|2167.3|2167.4|2167.1|4
1617096210000|2021-03-30 09:23:30|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|5
1617096220000|2021-03-30 09:23:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1617096230000|2021-03-30 09:23:50|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1617096240000|2021-03-30 09:24:00|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|4
1617096250000|2021-03-30 09:24:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|3
1617096270000|2021-03-30 09:24:30|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|2
1617096280000|2021-03-30 09:24:40|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1617096290000|2021-03-30 09:24:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2
1617096300000|2021-03-30 09:25:00|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.1|2166.8|5
1617096320000|2021-03-30 09:25:20|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|3
1617096330000|2021-03-30 09:25:30|||||||||1
1617096340000|2021-03-30 09:25:40|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1617096350000|2021-03-30 09:25:50|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|2
1617096360000|2021-03-30 09:26:00|2167.9|2167.6|2167.6|2167.3|2167.9|2167.6|2167.6|2167.3|3
1617096380000|2021-03-30 09:26:20|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1617096390000|2021-03-30 09:26:30|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1617096400000|2021-03-30 09:26:40|2167.1|2166.8|2167.3|2167|2167.3|2167|2167.1|2166.8|3
1617096410000|2021-03-30 09:26:50|||||||||1
1617096420000|2021-03-30 09:27:00|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|3
1617096450000|2021-03-30 09:27:30|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2
1617096460000|2021-03-30 09:27:40|||||||||1
1617096520000|2021-03-30 09:28:40|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1617096540000|2021-03-30 09:29:00|2166.7|2166.4|2166.1|2165.8|2166.7|2166.4|2166|2165.7|22
1617096550000|2021-03-30 09:29:10|2166|2165.7|2166.1|2165.8|2166.2|2165.9|2166|2165.7|4
1617096560000|2021-03-30 09:29:20|||||||||1
1617096570000|2021-03-30 09:29:30|2166|2165.7|2165.6|2165.3|2166|2165.7|2165.6|2165.3|5
1617096580000|2021-03-30 09:29:40|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|9
1617096590000|2021-03-30 09:29:50|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.8|2165.5|5
1617096600000|2021-03-30 09:30:00|2166.1|2165.8|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|6
1617096610000|2021-03-30 09:30:10|2165.8|2165.5|2166|2165.7|2166.1|2165.8|2165.8|2165.5|7
1617096620000|2021-03-30 09:30:20|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|3
1617096630000|2021-03-30 09:30:30|2166|2165.7|2166.3|2166|2166.3|2166|2166|2165.7|7
1617096640000|2021-03-30 09:30:40|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1617096650000|2021-03-30 09:30:50|||||||||2
1617096660000|2021-03-30 09:31:00|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1617096670000|2021-03-30 09:31:10|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|15
1617096680000|2021-03-30 09:31:20|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|4
1617096690000|2021-03-30 09:31:30|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|12
1617096700000|2021-03-30 09:31:40|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|6
1617096710000|2021-03-30 09:31:50|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.4|2165.1|9
1617096720000|2021-03-30 09:32:00|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|1
1617096730000|2021-03-30 09:32:10|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|1
1617096740000|2021-03-30 09:32:20|2165.9|2165.6|2166.1|2165.8|2166.2|2165.9|2165.9|2165.6|10
1617096750000|2021-03-30 09:32:30|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|3
1617096760000|2021-03-30 09:32:40|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617096770000|2021-03-30 09:32:50|||||||||2
1617096780000|2021-03-30 09:33:00|||||||||1
1617096790000|2021-03-30 09:33:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|3
1617096800000|2021-03-30 09:33:20|2166.8|2166.5|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|4
1617096810000|2021-03-30 09:33:30|||||||||2
1617096840000|2021-03-30 09:34:00|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1617096850000|2021-03-30 09:34:10|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|8
1617096880000|2021-03-30 09:34:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617096900000|2021-03-30 09:35:00|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|5
1617096910000|2021-03-30 09:35:10|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|16
1617096930000|2021-03-30 09:35:30|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|5
1617096940000|2021-03-30 09:35:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617096950000|2021-03-30 09:35:50|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617096960000|2021-03-30 09:36:00|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1617096970000|2021-03-30 09:36:10|2166.3|2166|2166|2165.7|2166.3|2166|2166|2165.7|13
1617096980000|2021-03-30 09:36:20|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|5
1617096990000|2021-03-30 09:36:30|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|7
1617097000000|2021-03-30 09:36:40|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|3
1617097010000|2021-03-30 09:36:50|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2166|2165.7|3
1617097020000|2021-03-30 09:37:00|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.1|2165.8|3
1617097030000|2021-03-30 09:37:10|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|2
1617097040000|2021-03-30 09:37:20|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|4
1617097060000|2021-03-30 09:37:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1617097070000|2021-03-30 09:37:50|||||||||1
1617097080000|2021-03-30 09:38:00|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|4
1617097100000|2021-03-30 09:38:20|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|6
1617097110000|2021-03-30 09:38:30|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|4
1617097120000|2021-03-30 09:38:40|||||||||2
1617097140000|2021-03-30 09:39:00|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1617097160000|2021-03-30 09:39:20|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|3
1617097180000|2021-03-30 09:39:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617097190000|2021-03-30 09:39:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1617097200000|2021-03-30 09:40:00|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|3
1617097240000|2021-03-30 09:40:40|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167|2166.7|7
1617097250000|2021-03-30 09:40:50|2167.3|2167|2167.3|2167|2167.4|2167.1|2167.3|2167|23
1617097260000|2021-03-30 09:41:00|2167.2|2166.9|2167.5|2167.2|2167.5|2167.2|2167.2|2166.9|13
1617097280000|2021-03-30 09:41:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1617097290000|2021-03-30 09:41:30|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|4
1617097300000|2021-03-30 09:41:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.3|2167|5
1617097320000|2021-03-30 09:42:00|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|4
1617097330000|2021-03-30 09:42:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1617097340000|2021-03-30 09:42:20|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|3
1617097350000|2021-03-30 09:42:30|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|6
1617097360000|2021-03-30 09:42:40|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|4
1617097370000|2021-03-30 09:42:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|3
1617097380000|2021-03-30 09:43:00|||||||||6
1617097390000|2021-03-30 09:43:10|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1617097400000|2021-03-30 09:43:20|||||||||3
1617097410000|2021-03-30 09:43:30|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1617097420000|2021-03-30 09:43:40|2166.9|2166.6|2167.2|2166.9|2167.2|2166.9|2166.9|2166.6|10
1617097430000|2021-03-30 09:43:50|||||||||5
1617097450000|2021-03-30 09:44:10|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|6
1617097460000|2021-03-30 09:44:20|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1617097480000|2021-03-30 09:44:40|2166.8|2166.5|2166.5|2166.2|2166.8|2166.5|2166.4|2166.1|15
1617097490000|2021-03-30 09:44:50|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|3
1617097500000|2021-03-30 09:45:00|2166.2|2165.9|2166|2165.7|2166.3|2166|2165.9|2165.6|14
1617097510000|2021-03-30 09:45:10|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.9|2165.6|6
1617097520000|2021-03-30 09:45:20|2166|2165.7|2166.4|2166.1|2166.4|2166.1|2166|2165.7|13
1617097530000|2021-03-30 09:45:30|||||||||1
1617097540000|2021-03-30 09:45:40|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|3
1617097560000|2021-03-30 09:46:00|2166.4|2166.1|2166.7|2166.4|2166.7|2166.4|2166.4|2166.1|3
1617097570000|2021-03-30 09:46:10|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|10
1617097580000|2021-03-30 09:46:20|2166.7|2166.4|2167.1|2166.8|2167.1|2166.8|2166.7|2166.4|15
1617097590000|2021-03-30 09:46:30|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1617097610000|2021-03-30 09:46:50|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2166.8|2166.5|16
1617097640000|2021-03-30 09:47:20|||||||||1
1617097660000|2021-03-30 09:47:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2
1617097670000|2021-03-30 09:47:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|4
1617097680000|2021-03-30 09:48:00|2167.4|2167.1|2167.1|2166.8|2167.4|2167.1|2167.1|2166.8|4
1617097710000|2021-03-30 09:48:30|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|3
1617097740000|2021-03-30 09:49:00|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.5|2166.2|3
1617097770000|2021-03-30 09:49:30|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|3
1617097800000|2021-03-30 09:50:00|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2
1617097810000|2021-03-30 09:50:10|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|6
1617097820000|2021-03-30 09:50:20|||||||||1
1617097830000|2021-03-30 09:50:30|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|3
1617097840000|2021-03-30 09:50:40|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1617097870000|2021-03-30 09:51:10|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|4
1617097880000|2021-03-30 09:51:20|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2167|2166.7|4
1617097910000|2021-03-30 09:51:50|2167.2|2166.9|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|6
1617097920000|2021-03-30 09:52:00|2167.2|2166.9|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|14
1617097930000|2021-03-30 09:52:10|2167.1|2166.8|2167.3|2167|2167.3|2167|2167.1|2166.8|4
1617097950000|2021-03-30 09:52:30|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1617097960000|2021-03-30 09:52:40|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|4
1617097980000|2021-03-30 09:53:00|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|3
1617097990000|2021-03-30 09:53:10|||||||||1
1617098000000|2021-03-30 09:53:20|||||||||1
1617098010000|2021-03-30 09:53:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2
1617098080000|2021-03-30 09:54:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1617098090000|2021-03-30 09:54:50|||||||||1
1617098110000|2021-03-30 09:55:10|2166.7|2166.4|2166.5|2166.2|2166.8|2166.5|2166.5|2166.2|10
1617098140000|2021-03-30 09:55:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617098160000|2021-03-30 09:56:00|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|7
1617098170000|2021-03-30 09:56:10|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617098180000|2021-03-30 09:56:20|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|3
1617098190000|2021-03-30 09:56:30|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617098200000|2021-03-30 09:56:40|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1617098240000|2021-03-30 09:57:20|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2
1617098250000|2021-03-30 09:57:30|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617098260000|2021-03-30 09:57:40|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|6
1617098300000|2021-03-30 09:58:20|2166.8|2166.5|2167|2166.7|2167|2166.7|2166.8|2166.5|10
1617098320000|2021-03-30 09:58:40|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1617098330000|2021-03-30 09:58:50|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|4
1617098340000|2021-03-30 09:59:00|2167.1|2166.8|2167.3|2167|2167.3|2167|2167.1|2166.8|4
1617098350000|2021-03-30 09:59:10|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|3
1617098360000|2021-03-30 09:59:20|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1617098370000|2021-03-30 09:59:30|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|4
1617098380000|2021-03-30 09:59:40|2167.4|2167.1|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|4
1617098390000|2021-03-30 09:59:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1617098400000|2021-03-30 10:00:00|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.1|2166.8|5
1617098410000|2021-03-30 10:00:10|2166.9|2166.6|2167.1|2166.8|2167.1|2166.8|2166.9|2166.6|8
1617098420000|2021-03-30 10:00:20|2167.2|2166.9|2167|2166.7|2167.3|2167|2167|2166.7|24
1617098430000|2021-03-30 10:00:30|2166.9|2166.6|2167|2166.7|2167.1|2166.8|2166.9|2166.6|4
1617098440000|2021-03-30 10:00:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|6
1617098460000|2021-03-30 10:01:00|||||||||1
1617098470000|2021-03-30 10:01:10|2166.9|2166.6|2167.1|2166.8|2167.1|2166.8|2166.9|2166.6|5
1617098480000|2021-03-30 10:01:20|2167.2|2166.9|2166.9|2166.6|2167.2|2166.9|2166.9|2166.6|3
1617098490000|2021-03-30 10:01:30|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|4
1617098500000|2021-03-30 10:01:40|2167.1|2166.8|2166.9|2166.6|2167.2|2166.9|2166.9|2166.6|8
1617098510000|2021-03-30 10:01:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1617098520000|2021-03-30 10:02:00|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|17
1617098540000|2021-03-30 10:02:20|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|3
1617098550000|2021-03-30 10:02:30|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|2
1617098570000|2021-03-30 10:02:50|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1617098580000|2021-03-30 10:03:00|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|4
1617098590000|2021-03-30 10:03:10|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1617098600000|2021-03-30 10:03:20|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2
1617098610000|2021-03-30 10:03:30|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1617098620000|2021-03-30 10:03:40|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|2
1617098630000|2021-03-30 10:03:50|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2
1617098650000|2021-03-30 10:04:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617098660000|2021-03-30 10:04:20|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2
1617098670000|2021-03-30 10:04:30|||||||||1
1617098680000|2021-03-30 10:04:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1617098690000|2021-03-30 10:04:50|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|8
1617098700000|2021-03-30 10:05:00|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2
1617098710000|2021-03-30 10:05:10|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|3
1617098720000|2021-03-30 10:05:20|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|3
1617098730000|2021-03-30 10:05:30|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|4
1617098740000|2021-03-30 10:05:40|||||||||1
1617098750000|2021-03-30 10:05:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|3
1617098760000|2021-03-30 10:06:00|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|2
1617098770000|2021-03-30 10:06:10|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|10
1617098780000|2021-03-30 10:06:20|||||||||1
1617098790000|2021-03-30 10:06:30|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|5
1617098810000|2021-03-30 10:06:50|2167|2166.7|2167.3|2167|2167.3|2167|2167|2166.7|5
1617098820000|2021-03-30 10:07:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1617098830000|2021-03-30 10:07:10|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1617098840000|2021-03-30 10:07:20|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.1|2166.8|5
1617098880000|2021-03-30 10:08:00|2167.1|2166.8|2167.3|2167|2167.4|2167.1|2167.1|2166.8|5
1617098890000|2021-03-30 10:08:10|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|7
1617098900000|2021-03-30 10:08:20|2167.4|2167.1|2167.6|2167.3|2167.6|2167.3|2167.4|2167.1|8
1617098930000|2021-03-30 10:08:50|2167.7|2167.4|2167.5|2167.2|2167.7|2167.4|2167.5|2167.2|11
1617098940000|2021-03-30 10:09:00|||||||||1
1617098950000|2021-03-30 10:09:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|8
1617098960000|2021-03-30 10:09:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1617098970000|2021-03-30 10:09:30|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|3
1617098990000|2021-03-30 10:09:50|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|4
1617099000000|2021-03-30 10:10:00|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168|2167.7|9
1617099010000|2021-03-30 10:10:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|3
1617099020000|2021-03-30 10:10:20|||||||||2
1617099050000|2021-03-30 10:10:50|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|3
1617099070000|2021-03-30 10:11:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|3
1617099080000|2021-03-30 10:11:20|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|5
1617099090000|2021-03-30 10:11:30|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|20
1617099120000|2021-03-30 10:12:00|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|5
1617099130000|2021-03-30 10:12:10|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|8
1617099140000|2021-03-30 10:12:20|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|6
1617099150000|2021-03-30 10:12:30|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|2
1617099160000|2021-03-30 10:12:40|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|4
1617099180000|2021-03-30 10:13:00|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|9
1617099190000|2021-03-30 10:13:10|2167.4|2167.1|2167.6|2167.3|2167.6|2167.3|2167.4|2167.1|3
1617099230000|2021-03-30 10:13:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|5
1617099250000|2021-03-30 10:14:10|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1617099290000|2021-03-30 10:14:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|3
1617099300000|2021-03-30 10:15:00|||||||||2
1617099310000|2021-03-30 10:15:10|2166.7|2166.4|2166.3|2166|2166.7|2166.4|2166.3|2166|10
1617099320000|2021-03-30 10:15:20|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|12
1617099330000|2021-03-30 10:15:30|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|3
1617099340000|2021-03-30 10:15:40|2166.4|2166.1|2166.1|2165.8|2166.4|2166.1|2166.1|2165.8|15
1617099350000|2021-03-30 10:15:50|2165.9|2165.6|2166.5|2166.2|2166.5|2166.2|2165.9|2165.6|13
1617099360000|2021-03-30 10:16:00|2166.3|2166|2166.6|2166.3|2166.6|2166.3|2166.3|2166|5
1617099370000|2021-03-30 10:16:10|2166.5|2166.2|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|12
1617099400000|2021-03-30 10:16:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|3
1617099410000|2021-03-30 10:16:50|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617099420000|2021-03-30 10:17:00|||||||||1
1617099440000|2021-03-30 10:17:20|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1617099450000|2021-03-30 10:17:30|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617099470000|2021-03-30 10:17:50|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|3
1617099480000|2021-03-30 10:18:00|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|2
1617099490000|2021-03-30 10:18:10|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|7
1617099500000|2021-03-30 10:18:20|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1617099510000|2021-03-30 10:18:30|2166.3|2166|2166.6|2166.3|2166.6|2166.3|2166.3|2166|6
1617099520000|2021-03-30 10:18:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617099530000|2021-03-30 10:18:50|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|5
1617099540000|2021-03-30 10:19:00|||||||||1
1617099550000|2021-03-30 10:19:10|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|3
1617099560000|2021-03-30 10:19:20|2166.9|2166.6|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|4
1617099570000|2021-03-30 10:19:30|||||||||1
1617099590000|2021-03-30 10:19:50|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|3
1617099600000|2021-03-30 10:20:00|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1617099630000|2021-03-30 10:20:30|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|8
1617099640000|2021-03-30 10:20:40|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.2|2165.9|4
1617099650000|2021-03-30 10:20:50|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|3
1617099660000|2021-03-30 10:21:00|2166.2|2165.9|2166.2|2165.9|2166.4|2166.1|2166.2|2165.9|5
1617099690000|2021-03-30 10:21:30|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|3
1617099710000|2021-03-30 10:21:50|||||||||1
1617099720000|2021-03-30 10:22:00|||||||||2
1617099730000|2021-03-30 10:22:10|2166.2|2165.9|2165.9|2165.6|2166.2|2165.9|2165.9|2165.6|6
1617099740000|2021-03-30 10:22:20|2165.7|2165.4|2166|2165.7|2166|2165.7|2165.7|2165.4|11
1617099750000|2021-03-30 10:22:30|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2166|2165.7|3
1617099760000|2021-03-30 10:22:40|2166.1|2165.8|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|8
1617099770000|2021-03-30 10:22:50|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1617099780000|2021-03-30 10:23:00|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|1
1617099790000|2021-03-30 10:23:10|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|3
1617099800000|2021-03-30 10:23:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|2
1617099830000|2021-03-30 10:23:50|2166.4|2166.1|2166.2|2165.9|2166.5|2166.2|2166.2|2165.9|11
1617099840000|2021-03-30 10:24:00|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|4
1617099850000|2021-03-30 10:24:10|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|7
1617099860000|2021-03-30 10:24:20|||||||||2
1617099870000|2021-03-30 10:24:30|2166.6|2166.3|2166.2|2165.9|2166.6|2166.3|2166.2|2165.9|9
1617099880000|2021-03-30 10:24:40|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|5
1617099890000|2021-03-30 10:24:50|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1617099900000|2021-03-30 10:25:00|2166.4|2166.1|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|5
1617099910000|2021-03-30 10:25:10|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|2
1617099920000|2021-03-30 10:25:20|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1617099930000|2021-03-30 10:25:30|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.1|2165.8|6
1617099940000|2021-03-30 10:25:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617099960000|2021-03-30 10:26:00|2166.4|2166.1|2166.2|2165.9|2166.4|2166.1|2166.2|2165.9|5
1617099980000|2021-03-30 10:26:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|3
1617099990000|2021-03-30 10:26:30|||||||||1
1617100000000|2021-03-30 10:26:40|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|5
1617100010000|2021-03-30 10:26:50|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|9
1617100020000|2021-03-30 10:27:00|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1617100030000|2021-03-30 10:27:10|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1617100080000|2021-03-30 10:28:00|2166.2|2165.9|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|4
1617100090000|2021-03-30 10:28:10|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1617100100000|2021-03-30 10:28:20|||||||||2
1617100110000|2021-03-30 10:28:30|2166.4|2166.1|2166.5|2166.2|2166.6|2166.3|2166.4|2166.1|4
1617100120000|2021-03-30 10:28:40|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|4
1617100150000|2021-03-30 10:29:10|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1617100160000|2021-03-30 10:29:20|||||||||3
1617100170000|2021-03-30 10:29:30|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1617100200000|2021-03-30 10:30:00|2166.2|2165.9|2166.2|2165.9|2166.3|2166|2166.2|2165.9|8
1617100230000|2021-03-30 10:30:30|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|6
1617100240000|2021-03-30 10:30:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|2
1617100250000|2021-03-30 10:30:50|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1617100260000|2021-03-30 10:31:00|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|5
1617100270000|2021-03-30 10:31:10|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1617100290000|2021-03-30 10:31:30|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|4
1617100310000|2021-03-30 10:31:50|2166.5|2166.2|2166.3|2166|2166.7|2166.4|2166.3|2166|18
1617100320000|2021-03-30 10:32:00|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|3
1617100330000|2021-03-30 10:32:10|||||||||1
1617100340000|2021-03-30 10:32:20|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|5
1617100350000|2021-03-30 10:32:30|2166.2|2165.9|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|8
1617100360000|2021-03-30 10:32:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617100370000|2021-03-30 10:32:50|2166.4|2166.1|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|4
1617100380000|2021-03-30 10:33:00|||||||||1
1617100420000|2021-03-30 10:33:40|||||||||1
1617100430000|2021-03-30 10:33:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617100460000|2021-03-30 10:34:20|2166.4|2166.1|2166.2|2165.9|2166.4|2166.1|2166.2|2165.9|7
1617100470000|2021-03-30 10:34:30|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2166|2165.7|5
1617100480000|2021-03-30 10:34:40|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|5
1617100490000|2021-03-30 10:34:50|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.9|2165.6|5
1617100500000|2021-03-30 10:35:00|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|8
1617100510000|2021-03-30 10:35:10|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2165.5|2165.2|10
1617100520000|2021-03-30 10:35:20|2165.9|2165.6|2165.6|2165.3|2165.9|2165.6|2165.6|2165.3|9
1617100530000|2021-03-30 10:35:30|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.9|2165.6|8
1617100550000|2021-03-30 10:35:50|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2
1617100560000|2021-03-30 10:36:00|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.7|2165.4|4
1617100570000|2021-03-30 10:36:10|2166.2|2165.9|2166.7|2166.4|2166.8|2166.5|2166.2|2165.9|9
1617100580000|2021-03-30 10:36:20|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1617100590000|2021-03-30 10:36:30|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|13
1617100600000|2021-03-30 10:36:40|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|5
1617100610000|2021-03-30 10:36:50|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617100620000|2021-03-30 10:37:00|2166.4|2166.1|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|2
1617100630000|2021-03-30 10:37:10|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|3
1617100640000|2021-03-30 10:37:20|||||||||1
1617100670000|2021-03-30 10:37:50|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2166.3|2166|3
1617100680000|2021-03-30 10:38:00|2166.4|2166.1|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|4
1617100690000|2021-03-30 10:38:10|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|3
1617100700000|2021-03-30 10:38:20|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617100720000|2021-03-30 10:38:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617100730000|2021-03-30 10:38:50|||||||||2
1617100740000|2021-03-30 10:39:00|||||||||3
1617100760000|2021-03-30 10:39:20|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2
1617100780000|2021-03-30 10:39:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1617100790000|2021-03-30 10:39:50|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1617100800000|2021-03-30 10:40:00|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1617100810000|2021-03-30 10:40:10|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2166|2165.7|10
1617100830000|2021-03-30 10:40:30|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.6|2165.3|5
1617100840000|2021-03-30 10:40:40|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.7|2165.4|9
1617100850000|2021-03-30 10:40:50|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|2
1617100860000|2021-03-30 10:41:00|2166|2165.7|2166.4|2166.1|2166.4|2166.1|2166|2165.7|5
1617100870000|2021-03-30 10:41:10|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|6
1617100880000|2021-03-30 10:41:20|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|8
1617100890000|2021-03-30 10:41:30|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|6
1617100900000|2021-03-30 10:41:40|2166.7|2166.4|2167.2|2166.9|2167.2|2166.9|2166.7|2166.4|3
1617100910000|2021-03-30 10:41:50|2167|2166.7|2167|2166.7|2167.1|2166.8|2166.9|2166.6|10
1617100920000|2021-03-30 10:42:00|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|6
1617100930000|2021-03-30 10:42:10|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|5
1617100950000|2021-03-30 10:42:30|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617100960000|2021-03-30 10:42:40|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|7
1617100970000|2021-03-30 10:42:50|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|8
1617100980000|2021-03-30 10:43:00|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|6
1617100990000|2021-03-30 10:43:10|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|8
1617101000000|2021-03-30 10:43:20|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1617101010000|2021-03-30 10:43:30|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1617101020000|2021-03-30 10:43:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1617101030000|2021-03-30 10:43:50|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|3
1617101040000|2021-03-30 10:44:00|2166.3|2166|2166.1|2165.8|2166.3|2166|2166.1|2165.8|6
1617101050000|2021-03-30 10:44:10|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|5
1617101060000|2021-03-30 10:44:20|||||||||1
1617101070000|2021-03-30 10:44:30|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1617101080000|2021-03-30 10:44:40|2165.8|2165.5|2165.5|2165.2|2165.9|2165.6|2165.5|2165.2|10
1617101090000|2021-03-30 10:44:50|2165.4|2165.1|2164.9|2164.6|2165.4|2165.1|2164.5|2164.2|52
1617101100000|2021-03-30 10:45:00|2165|2164.7|2164.8|2164.5|2165|2164.7|2164.8|2164.5|7
1617101110000|2021-03-30 10:45:10|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|5
1617101130000|2021-03-30 10:45:30|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|1
1617101150000|2021-03-30 10:45:50|2164.4|2164.1|2163.9|2163.6|2164.4|2164.1|2163.9|2163.6|13
1617101160000|2021-03-30 10:46:00|2164|2163.7|2163.6|2163.3|2164.1|2163.8|2163.6|2163.3|22
1617101170000|2021-03-30 10:46:10|2163.5|2163.2|2163.1|2162.8|2163.5|2163.2|2162.9|2162.6|10
1617101180000|2021-03-30 10:46:20|2163.3|2163|2162.5|2162.2|2163.3|2163|2162.5|2162.2|11
1617101190000|2021-03-30 10:46:30|2162.4|2162.1|2162.1|2161.8|2162.6|2162.3|2162.1|2161.8|64
1617101200000|2021-03-30 10:46:40|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|4
1617101210000|2021-03-30 10:46:50|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|6
1617101220000|2021-03-30 10:47:00|2162.3|2162|2162.1|2161.8|2162.4|2162.1|2162.1|2161.8|28
1617101230000|2021-03-30 10:47:10|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.9|2161.6|26
1617101240000|2021-03-30 10:47:20|2161.8|2161.5|2161.8|2161.5|2162|2161.7|2161.8|2161.5|16
1617101250000|2021-03-30 10:47:30|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.5|2161.2|37
1617101260000|2021-03-30 10:47:40|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|30
1617101270000|2021-03-30 10:47:50|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|5
1617101280000|2021-03-30 10:48:00|2161.7|2161.4|2162.1|2161.8|2162.1|2161.8|2161.6|2161.3|65
1617101290000|2021-03-30 10:48:10|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.8|2161.5|15
1617101300000|2021-03-30 10:48:20|2161.9|2161.6|2161.5|2161.2|2162|2161.7|2161.5|2161.2|19
1617101310000|2021-03-30 10:48:30|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.5|2161.2|42
1617101320000|2021-03-30 10:48:40|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|9
1617101330000|2021-03-30 10:48:50|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|8
1617101340000|2021-03-30 10:49:00|2161.8|2161.5|2161.1|2160.8|2161.9|2161.6|2161.1|2160.8|16
1617101350000|2021-03-30 10:49:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.2|2160.9|8
1617101360000|2021-03-30 10:49:20|2161.1|2160.8|2160.9|2160.6|2161.3|2161|2160.9|2160.6|7
1617101370000|2021-03-30 10:49:30|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|7
1617101380000|2021-03-30 10:49:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|3
1617101390000|2021-03-30 10:49:50|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|8
1617101400000|2021-03-30 10:50:00|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161|2160.7|8
1617101410000|2021-03-30 10:50:10|2161|2160.7|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|7
1617101420000|2021-03-30 10:50:20|2160.6|2160.3|2160.2|2159.9|2160.6|2160.3|2160.2|2159.9|14
1617101430000|2021-03-30 10:50:30|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|7
1617101440000|2021-03-30 10:50:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2
1617101450000|2021-03-30 10:50:50|2159.5|2159.2|2159.9|2159.6|2159.9|2159.6|2159.5|2159.2|21
1617101460000|2021-03-30 10:51:00|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.6|2159.3|3
1617101470000|2021-03-30 10:51:10|2159.8|2159.5|2160|2159.7|2160.1|2159.8|2159.8|2159.5|9
1617101480000|2021-03-30 10:51:20|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|5
1617101490000|2021-03-30 10:51:30|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.8|2159.5|20
1617101500000|2021-03-30 10:51:40|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|3
1617101510000|2021-03-30 10:51:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|4
1617101520000|2021-03-30 10:52:00|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2159.9|2159.6|16
1617101530000|2021-03-30 10:52:10|2160.4|2160.1|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|6
1617101540000|2021-03-30 10:52:20|2160.2|2159.9|2159.9|2159.6|2160.2|2159.9|2159.9|2159.6|4
1617101550000|2021-03-30 10:52:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2
1617101560000|2021-03-30 10:52:40|||||||||2
1617101580000|2021-03-30 10:53:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|6
1617101590000|2021-03-30 10:53:10|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|4
1617101610000|2021-03-30 10:53:30|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|2
1617101620000|2021-03-30 10:53:40|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|6
1617101630000|2021-03-30 10:53:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|3
1617101640000|2021-03-30 10:54:00|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.3|2160|22
1617101650000|2021-03-30 10:54:10|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.4|2160.1|7
1617101670000|2021-03-30 10:54:30|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2160.5|2160.2|5
1617101680000|2021-03-30 10:54:40|2160.6|2160.3|2161.1|2160.8|2161.1|2160.8|2160.6|2160.3|15
1617101690000|2021-03-30 10:54:50|2161.2|2160.9|2161.3|2161|2161.5|2161.2|2161.2|2160.9|19
1617101700000|2021-03-30 10:55:00|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2161|2160.7|23
1617101710000|2021-03-30 10:55:10|||||||||1
1617101720000|2021-03-30 10:55:20|2161.1|2160.8|2161.5|2161.2|2161.5|2161.2|2161.1|2160.8|27
1617101730000|2021-03-30 10:55:30|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|6
1617101740000|2021-03-30 10:55:40|2161.6|2161.3|2162.2|2161.9|2162.2|2161.9|2161.6|2161.3|17
1617101750000|2021-03-30 10:55:50|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1617101760000|2021-03-30 10:56:00|2162.2|2161.9|2162.9|2162.6|2162.9|2162.6|2162.2|2161.9|35
1617101770000|2021-03-30 10:56:10|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|15
1617101780000|2021-03-30 10:56:20|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|4
1617101790000|2021-03-30 10:56:30|2163|2162.7|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|13
1617101800000|2021-03-30 10:56:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|3
1617101810000|2021-03-30 10:56:50|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|16
1617101820000|2021-03-30 10:57:00|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.5|2162.2|5
1617101830000|2021-03-30 10:57:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1617101840000|2021-03-30 10:57:20|2162.1|2161.8|2161.5|2161.2|2162.1|2161.8|2161.5|2161.2|17
1617101850000|2021-03-30 10:57:30|2161.4|2161.1|2161.6|2161.3|2161.8|2161.5|2161.4|2161.1|20
1617101860000|2021-03-30 10:57:40|||||||||1
1617101880000|2021-03-30 10:58:00|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|5
1617101890000|2021-03-30 10:58:10|||||||||1
1617101900000|2021-03-30 10:58:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1617101910000|2021-03-30 10:58:30|||||||||1
1617101920000|2021-03-30 10:58:40|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1617101930000|2021-03-30 10:58:50|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|4
1617101940000|2021-03-30 10:59:00|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2
1617101960000|2021-03-30 10:59:20|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|5
1617101980000|2021-03-30 10:59:40|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|15
1617101990000|2021-03-30 10:59:50|2162.2|2161.9|2162.3|2162|2162.5|2162.2|2162.2|2161.9|30
1617102000000|2021-03-30 11:00:00|2162.5|2162.2|2161.9|2161.6|2162.5|2162.2|2161.9|2161.6|9
1617102020000|2021-03-30 11:00:20|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|3
1617102030000|2021-03-30 11:00:30|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|10
1617102040000|2021-03-30 11:00:40|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|6
1617102050000|2021-03-30 11:00:50|2161.5|2161.2|2161.3|2161|2161.5|2161.2|2161|2160.7|25
1617102060000|2021-03-30 11:01:00|2161.1|2160.8|2160.5|2160.2|2161.2|2160.9|2160.5|2160.2|14
1617102070000|2021-03-30 11:01:10|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.2|2159.9|10
1617102080000|2021-03-30 11:01:20|2160.1|2159.8|2159.9|2159.6|2160.1|2159.8|2159.9|2159.6|20
1617102090000|2021-03-30 11:01:30|2159.6|2159.3|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|30
1617102100000|2021-03-30 11:01:40|2159.3|2159|2158.6|2158.3|2159.4|2159.1|2158.6|2158.3|24
1617102110000|2021-03-30 11:01:50|2158.4|2158.1|2158.1|2157.8|2158.5|2158.2|2158.1|2157.8|17
1617102120000|2021-03-30 11:02:00|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|15
1617102130000|2021-03-30 11:02:10|2158.4|2158.1|2158.2|2157.9|2158.8|2158.5|2158.2|2157.9|20
1617102140000|2021-03-30 11:02:20|2158.3|2158|2157.9|2157.6|2158.3|2158|2157.9|2157.6|13
1617102150000|2021-03-30 11:02:30|||||||||7
1617102160000|2021-03-30 11:02:40|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2
1617102170000|2021-03-30 11:02:50|2157.7|2157.4|2157.5|2157.2|2157.7|2157.4|2157.5|2157.2|11
1617102180000|2021-03-30 11:03:00|2157.7|2157.4|2157.5|2157.2|2157.7|2157.4|2157.4|2157.1|23
1617102190000|2021-03-30 11:03:10|2157.1|2156.8|2156.9|2156.6|2157.3|2157|2156.8|2156.5|27
1617102200000|2021-03-30 11:03:20|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|15
1617102210000|2021-03-30 11:03:30|2157|2156.7|2157|2156.7|2157|2156.7|2156.8|2156.5|17
1617102220000|2021-03-30 11:03:40|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.8|2156.5|6
1617102230000|2021-03-30 11:03:50|2156.9|2156.6|2156|2155.7|2156.9|2156.6|2156|2155.7|32
1617102240000|2021-03-30 11:04:00|2156.2|2155.9|2155.8|2155.5|2156.2|2155.9|2155.7|2155.4|14
1617102250000|2021-03-30 11:04:10|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|18
1617102260000|2021-03-30 11:04:20|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.2|2155.9|8
1617102270000|2021-03-30 11:04:30|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|6
1617102280000|2021-03-30 11:04:40|||||||||7
1617102290000|2021-03-30 11:04:50|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|3
1617102300000|2021-03-30 11:05:00|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.5|2156.2|11
1617102310000|2021-03-30 11:05:10|2156.9|2156.6|2156.8|2156.5|2157|2156.7|2156.8|2156.5|8
1617102320000|2021-03-30 11:05:20|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|3
1617102330000|2021-03-30 11:05:30|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2
1617102340000|2021-03-30 11:05:40|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.4|2156.1|4
1617102350000|2021-03-30 11:05:50|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2
1617102360000|2021-03-30 11:06:00|2156.8|2156.5|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|8
1617102370000|2021-03-30 11:06:10|2157.5|2157.2|2157.7|2157.4|2157.8|2157.5|2157.5|2157.2|10
1617102380000|2021-03-30 11:06:20|2157.8|2157.5|2158.5|2158.2|2158.5|2158.2|2157.8|2157.5|21
1617102390000|2021-03-30 11:06:30|2158.4|2158.1|2158.7|2158.4|2158.7|2158.4|2158.2|2157.9|12
1617102400000|2021-03-30 11:06:40|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|6
1617102410000|2021-03-30 11:06:50|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.3|2158|4
1617102430000|2021-03-30 11:07:10|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|4
1617102440000|2021-03-30 11:07:20|||||||||1
1617102450000|2021-03-30 11:07:30|2158.4|2158.1|2157.9|2157.6|2158.4|2158.1|2157.9|2157.6|9
1617102460000|2021-03-30 11:07:40|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1617102470000|2021-03-30 11:07:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|4
1617102480000|2021-03-30 11:08:00|2157.9|2157.6|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|2
1617102490000|2021-03-30 11:08:10|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1617102500000|2021-03-30 11:08:20|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1617102510000|2021-03-30 11:08:30|||||||||2
1617102520000|2021-03-30 11:08:40|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|6
1617102540000|2021-03-30 11:09:00|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|4
1617102550000|2021-03-30 11:09:10|2158.9|2158.6|2158.6|2158.3|2158.9|2158.6|2158.6|2158.3|10
1617102560000|2021-03-30 11:09:20|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1617102570000|2021-03-30 11:09:30|||||||||1
1617102580000|2021-03-30 11:09:40|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|8
1617102590000|2021-03-30 11:09:50|2158.3|2158|2158.3|2158|2158.3|2158|2158.1|2157.8|10
1617102600000|2021-03-30 11:10:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1617102610000|2021-03-30 11:10:10|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|4
1617102620000|2021-03-30 11:10:20|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|7
1617102630000|2021-03-30 11:10:30|2157.8|2157.5|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|3
1617102640000|2021-03-30 11:10:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2
1617102650000|2021-03-30 11:10:50|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|3
1617102660000|2021-03-30 11:11:00|||||||||5
1617102670000|2021-03-30 11:11:10|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.8|2157.5|6
1617102680000|2021-03-30 11:11:20|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|4
1617102690000|2021-03-30 11:11:30|||||||||2
1617102700000|2021-03-30 11:11:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|3
1617102710000|2021-03-30 11:11:50|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2
1617102730000|2021-03-30 11:12:10|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2
1617102740000|2021-03-30 11:12:20|2157.9|2157.6|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|9
1617102750000|2021-03-30 11:12:30|2158|2157.7|2157.7|2157.4|2158|2157.7|2157.7|2157.4|22
1617102760000|2021-03-30 11:12:40|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|6
1617102770000|2021-03-30 11:12:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1617102780000|2021-03-30 11:13:00|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|24
1617102790000|2021-03-30 11:13:10|2157.8|2157.5|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|8
1617102800000|2021-03-30 11:13:20|||||||||2
1617102810000|2021-03-30 11:13:30|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1617102820000|2021-03-30 11:13:40|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.5|2157.2|17
1617102830000|2021-03-30 11:13:50|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|11
1617102840000|2021-03-30 11:14:00|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|7
1617102850000|2021-03-30 11:14:10|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|3
1617102860000|2021-03-30 11:14:20|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|27
1617102870000|2021-03-30 11:14:30|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|6
1617102880000|2021-03-30 11:14:40|2156.6|2156.3|2156.2|2155.9|2156.6|2156.3|2156.2|2155.9|11
1617102890000|2021-03-30 11:14:50|2156.3|2156|2156.2|2155.9|2156.4|2156.1|2156.2|2155.9|16
1617102900000|2021-03-30 11:15:00|2156.5|2156.2|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|27
1617102910000|2021-03-30 11:15:10|2156.3|2156|2155.6|2155.3|2156.3|2156|2155.6|2155.3|13
1617102920000|2021-03-30 11:15:20|2155.9|2155.6|2155.5|2155.2|2155.9|2155.6|2155.5|2155.2|10
1617102930000|2021-03-30 11:15:30|2155.4|2155.1|2155.9|2155.6|2156.1|2155.8|2155.2|2154.9|28
1617102940000|2021-03-30 11:15:40|2156|2155.7|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|10
1617102950000|2021-03-30 11:15:50|2155.6|2155.3|2154.7|2154.4|2155.6|2155.3|2154.7|2154.4|34
1617102960000|2021-03-30 11:16:00|2154.9|2154.6|2155|2154.7|2155|2154.7|2154.8|2154.5|22
1617102970000|2021-03-30 11:16:10|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.5|2154.2|40
1617102980000|2021-03-30 11:16:20|2154.7|2154.4|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|13
1617102990000|2021-03-30 11:16:30|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|34
1617103000000|2021-03-30 11:16:40|2154.3|2154|2154.1|2153.8|2154.3|2154|2154.1|2153.8|29
1617103010000|2021-03-30 11:16:50|2154.2|2153.9|2153.6|2153.3|2154.2|2153.9|2153.6|2153.3|42
1617103020000|2021-03-30 11:17:00|2153.5|2153.2|2154|2153.7|2154.1|2153.8|2153.3|2153|55
1617103030000|2021-03-30 11:17:10|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.9|2153.6|9
1617103040000|2021-03-30 11:17:20|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|3
1617103050000|2021-03-30 11:17:30|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.6|2153.3|16
1617103060000|2021-03-30 11:17:40|2153.6|2153.3|2153.6|2153.3|2153.9|2153.6|2153.6|2153.3|27
1617103070000|2021-03-30 11:17:50|2153.7|2153.4|2153.5|2153.2|2153.8|2153.5|2153.4|2153.1|64
1617103080000|2021-03-30 11:18:00|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|7
1617103090000|2021-03-30 11:18:10|2153.3|2153|2152.4|2152.1|2153.3|2153|2152.4|2152.1|62
1617103100000|2021-03-30 11:18:20|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|5
1617103110000|2021-03-30 11:18:30|2152.4|2152.1|2152.3|2152|2152.5|2152.2|2152.3|2152|22
1617103120000|2021-03-30 11:18:40|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|46
1617103130000|2021-03-30 11:18:50|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|6
1617103140000|2021-03-30 11:19:00|2153.4|2153.1|2153.6|2153.3|2153.6|2153.3|2153.4|2153.1|15
1617103150000|2021-03-30 11:19:10|2153.9|2153.6|2154.6|2154.3|2154.6|2154.3|2153.9|2153.6|23
1617103160000|2021-03-30 11:19:20|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|7
1617103170000|2021-03-30 11:19:30|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|3
1617103180000|2021-03-30 11:19:40|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.5|2154.2|20
1617103190000|2021-03-30 11:19:50|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|2
1617103200000|2021-03-30 11:20:00|2154.9|2154.6|2154.7|2154.4|2154.9|2154.6|2154.7|2154.4|9
1617103210000|2021-03-30 11:20:10|2154.4|2154.1|2153.8|2153.5|2154.4|2154.1|2153.8|2153.5|20
1617103220000|2021-03-30 11:20:20|2153.6|2153.3|2153.4|2153.1|2153.6|2153.3|2153.1|2152.8|7
1617103230000|2021-03-30 11:20:30|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2153|2152.7|8
1617103240000|2021-03-30 11:20:40|2153.4|2153.1|2154|2153.7|2154|2153.7|2153.4|2153.1|35
1617103250000|2021-03-30 11:20:50|||||||||1
1617103260000|2021-03-30 11:21:00|2153.8|2153.5|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|2
1617103270000|2021-03-30 11:21:10|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|6
1617103280000|2021-03-30 11:21:20|2154.9|2154.6|2154.4|2154.1|2154.9|2154.6|2154.4|2154.1|6
1617103290000|2021-03-30 11:21:30|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|1
1617103300000|2021-03-30 11:21:40|2154.2|2153.9|2153.7|2153.4|2154.2|2153.9|2153.5|2153.2|12
1617103310000|2021-03-30 11:21:50|2153.2|2152.9|2154.1|2153.8|2154.1|2153.8|2153.2|2152.9|15
1617103340000|2021-03-30 11:22:20|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|3
1617103350000|2021-03-30 11:22:30|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|4
1617103360000|2021-03-30 11:22:40|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.2|2153.9|14
1617103370000|2021-03-30 11:22:50|2154.2|2153.9|2154.3|2154|2154.8|2154.5|2154.2|2153.9|22
1617103380000|2021-03-30 11:23:00|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.3|2154|3
1617103390000|2021-03-30 11:23:10|2154.2|2153.9|2154.5|2154.2|2154.5|2154.2|2153.7|2153.4|27
1617103410000|2021-03-30 11:23:30|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|12
1617103420000|2021-03-30 11:23:40|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|5
1617103430000|2021-03-30 11:23:50|||||||||1
1617103440000|2021-03-30 11:24:00|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|2
1617103450000|2021-03-30 11:24:10|||||||||10
1617103460000|2021-03-30 11:24:20|2155.6|2155.3|2155.4|2155.1|2155.6|2155.3|2155.4|2155.1|33
1617103470000|2021-03-30 11:24:30|2155.3|2155|2155.2|2154.9|2155.4|2155.1|2155.2|2154.9|6
1617103480000|2021-03-30 11:24:40|2155.3|2155|2155.6|2155.3|2155.6|2155.3|2155.3|2155|3
1617103490000|2021-03-30 11:24:50|2155.5|2155.2|2155|2154.7|2155.5|2155.2|2155|2154.7|8
1617103500000|2021-03-30 11:25:00|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|1
1617103510000|2021-03-30 11:25:10|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|2
1617103530000|2021-03-30 11:25:30|2154.2|2153.9|2153.7|2153.4|2154.2|2153.9|2153.7|2153.4|18
1617103540000|2021-03-30 11:25:40|2153.6|2153.3|2153|2152.7|2153.6|2153.3|2152.8|2152.5|53
1617103550000|2021-03-30 11:25:50|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.6|2152.3|13
1617103560000|2021-03-30 11:26:00|2152.4|2152.1|2151.6|2151.3|2152.4|2152.1|2151.5|2151.2|76
1617103570000|2021-03-30 11:26:10|2151.8|2151.5|2152.1|2151.8|2152.3|2152|2151.8|2151.5|85
1617103580000|2021-03-30 11:26:20|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|29
1617103590000|2021-03-30 11:26:30|2152.3|2152|2153.5|2153.2|2153.5|2153.2|2152.3|2152|25
1617103600000|2021-03-30 11:26:40|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.3|2153|7
1617103610000|2021-03-30 11:26:50|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|6
1617103620000|2021-03-30 11:27:00|2153.4|2153.1|2153|2152.7|2154|2153.7|2153|2152.7|22
1617103630000|2021-03-30 11:27:10|2152.4|2152.1|2152.8|2152.5|2152.8|2152.5|2152.1|2151.8|33
1617103640000|2021-03-30 11:27:20|2152.6|2152.3|2153|2152.7|2153.1|2152.8|2152.4|2152.1|10
1617103650000|2021-03-30 11:27:30|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|2
1617103660000|2021-03-30 11:27:40|2153|2152.7|2153.3|2153|2153.3|2153|2153|2152.7|3
1617103670000|2021-03-30 11:27:50|2153.6|2153.3|2153.2|2152.9|2153.6|2153.3|2153.2|2152.9|5
1617103680000|2021-03-30 11:28:00|2152.9|2152.6|2153.5|2153.2|2153.5|2153.2|2152.9|2152.6|8
1617103690000|2021-03-30 11:28:10|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1617103700000|2021-03-30 11:28:20|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2153|2152.7|5
1617103710000|2021-03-30 11:28:30|2153.3|2153|2152.8|2152.5|2153.3|2153|2152.8|2152.5|6
1617103720000|2021-03-30 11:28:40|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|4
1617103730000|2021-03-30 11:28:50|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.2|2151.9|43
1617103740000|2021-03-30 11:29:00|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|6
1617103750000|2021-03-30 11:29:10|2153|2152.7|2152.9|2152.6|2153.3|2153|2152.9|2152.6|10
1617103760000|2021-03-30 11:29:20|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.7|2152.4|5
1617103770000|2021-03-30 11:29:30|2152.6|2152.3|2153.1|2152.8|2153.1|2152.8|2152.6|2152.3|9
1617103780000|2021-03-30 11:29:40|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|2
1617103790000|2021-03-30 11:29:50|2153.1|2152.8|2153.2|2152.9|2153.3|2153|2153.1|2152.8|6
1617103800000|2021-03-30 11:30:00|2153|2152.7|2152.4|2152.1|2153|2152.7|2152.4|2152.1|36
1617103810000|2021-03-30 11:30:10|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|3
1617103820000|2021-03-30 11:30:20|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|6
1617103830000|2021-03-30 11:30:30|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.3|2152|18
1617103840000|2021-03-30 11:30:40|2152.6|2152.3|2152.1|2151.8|2152.6|2152.3|2152.1|2151.8|33
1617103860000|2021-03-30 11:31:00|2151.8|2151.5|2150.3|2150|2151.8|2151.5|2150.3|2150|122
1617103870000|2021-03-30 11:31:10|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2149.6|2149.3|46
1617103880000|2021-03-30 11:31:20|2150.3|2150|2150.9|2150.6|2150.9|2150.6|2150.2|2149.9|40
1617103890000|2021-03-30 11:31:30|2151.1|2150.8|2151.2|2150.9|2151.9|2151.6|2151.1|2150.8|51
1617103900000|2021-03-30 11:31:40|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.8|2150.5|6
1617103910000|2021-03-30 11:31:50|2151|2150.7|2151.3|2151|2151.3|2151|2150.8|2150.5|21
1617103920000|2021-03-30 11:32:00|2151.4|2151.1|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|4
1617103930000|2021-03-30 11:32:10|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|1
1617103940000|2021-03-30 11:32:20|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.5|2151.2|6
1617103950000|2021-03-30 11:32:30|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|2
1617103960000|2021-03-30 11:32:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|3
1617103970000|2021-03-30 11:32:50|2151|2150.7|2150.4|2150.1|2151|2150.7|2150.4|2150.1|27
1617103980000|2021-03-30 11:33:00|2150.2|2149.9|2150.4|2150.1|2150.6|2150.3|2150.2|2149.9|19
1617103990000|2021-03-30 11:33:10|2150.3|2150|2150.3|2150|2150.4|2150.1|2150.3|2150|16
1617104000000|2021-03-30 11:33:20|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|22
1617104010000|2021-03-30 11:33:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|8
1617104020000|2021-03-30 11:33:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|6
1617104040000|2021-03-30 11:34:00|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|6
1617104050000|2021-03-30 11:34:10|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.5|2150.2|13
1617104060000|2021-03-30 11:34:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|6
1617104070000|2021-03-30 11:34:30|2150.4|2150.1|2150.5|2150.2|2150.6|2150.3|2150.4|2150.1|17
1617104080000|2021-03-30 11:34:40|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|45
1617104090000|2021-03-30 11:34:50|2150.3|2150|2150|2149.7|2150.3|2150|2150|2149.7|5
1617104100000|2021-03-30 11:35:00|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|5
1617104110000|2021-03-30 11:35:10|2149.7|2149.4|2150|2149.7|2150|2149.7|2149.7|2149.4|15
1617104120000|2021-03-30 11:35:20|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150|2149.7|9
1617104130000|2021-03-30 11:35:30|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|19
1617104140000|2021-03-30 11:35:40|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.1|2149.8|4
1617104150000|2021-03-30 11:35:50|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|5
1617104160000|2021-03-30 11:36:00|2149.7|2149.4|2149.3|2149|2149.7|2149.4|2149.3|2149|14
1617104170000|2021-03-30 11:36:10|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2
1617104180000|2021-03-30 11:36:20|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|6
1617104190000|2021-03-30 11:36:30|2149.1|2148.8|2149|2148.7|2149.2|2148.9|2148.9|2148.6|61
1617104200000|2021-03-30 11:36:40|2149.2|2148.9|2149.1|2148.8|2149.3|2149|2148.9|2148.6|65
1617104210000|2021-03-30 11:36:50|2148.9|2148.6|2148.7|2148.4|2149|2148.7|2148.7|2148.4|5
1617104220000|2021-03-30 11:37:00|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|4
1617104230000|2021-03-30 11:37:10|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|10
1617104240000|2021-03-30 11:37:20|2148.2|2147.9|2146.8|2146.5|2148.2|2147.9|2146.8|2146.5|56
1617104250000|2021-03-30 11:37:30|2147|2146.7|2147.5|2147.2|2147.6|2147.3|2146.8|2146.5|26
1617104260000|2021-03-30 11:37:40|2147.3|2147|2147.9|2147.6|2147.9|2147.6|2147.3|2147|11
1617104270000|2021-03-30 11:37:50|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|9
1617104280000|2021-03-30 11:38:00|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|16
1617104290000|2021-03-30 11:38:10|2148.4|2148.1|2148.2|2147.9|2148.6|2148.3|2148.2|2147.9|13
1617104300000|2021-03-30 11:38:20|2148.4|2148.1|2147.9|2147.6|2148.4|2148.1|2147.9|2147.6|36
1617104310000|2021-03-30 11:38:30|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2147.9|2147.6|6
1617104320000|2021-03-30 11:38:40|2147.8|2147.5|2147.7|2147.4|2148|2147.7|2147.7|2147.4|14
1617104330000|2021-03-30 11:38:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|4
1617104340000|2021-03-30 11:39:00|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|4
1617104350000|2021-03-30 11:39:10|2147.2|2146.9|2147.3|2147|2147.4|2147.1|2147.2|2146.9|4
1617104360000|2021-03-30 11:39:20|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2146.8|2146.5|11
1617104370000|2021-03-30 11:39:30|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.7|2146.4|21
1617104380000|2021-03-30 11:39:40|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|45
1617104390000|2021-03-30 11:39:50|2146.4|2146.1|2146|2145.7|2146.4|2146.1|2146|2145.7|41
1617104400000|2021-03-30 11:40:00|2146.1|2145.8|2146|2145.7|2146.2|2145.9|2145.6|2145.3|75
1617104410000|2021-03-30 11:40:10|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|16
1617104420000|2021-03-30 11:40:20|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|26
1617104430000|2021-03-30 11:40:30|2146.1|2145.8|2146|2145.7|2146.3|2146|2146|2145.7|14
1617104440000|2021-03-30 11:40:40|2145.9|2145.6|2145.9|2145.6|2146|2145.7|2145.9|2145.6|14
1617104450000|2021-03-30 11:40:50|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.9|2145.6|10
1617104460000|2021-03-30 11:41:00|2145.9|2145.6|2146.2|2145.9|2146.3|2146|2145.9|2145.6|9
1617104470000|2021-03-30 11:41:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|4
1617104480000|2021-03-30 11:41:20|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|8
1617104490000|2021-03-30 11:41:30|2146|2145.7|2146.6|2146.3|2146.6|2146.3|2146|2145.7|19
1617104500000|2021-03-30 11:41:40|2146.4|2146.1|2145.7|2145.4|2146.4|2146.1|2145.7|2145.4|38
1617104510000|2021-03-30 11:41:50|2146|2145.7|2145.2|2144.9|2146.1|2145.8|2145.2|2144.9|54
1617104520000|2021-03-30 11:42:00|2145.3|2145|2145.5|2145.2|2145.7|2145.4|2145.3|2145|18
1617104530000|2021-03-30 11:42:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|5
1617104540000|2021-03-30 11:42:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1617104550000|2021-03-30 11:42:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1617104560000|2021-03-30 11:42:40|2145.8|2145.5|2146.3|2146|2146.3|2146|2145.6|2145.3|17
1617104570000|2021-03-30 11:42:50|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2145.7|2145.4|34
1617104580000|2021-03-30 11:43:00|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|18
1617104590000|2021-03-30 11:43:10|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|3
1617104600000|2021-03-30 11:43:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|8
1617104610000|2021-03-30 11:43:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|4
1617104620000|2021-03-30 11:43:40|||||||||2
1617104630000|2021-03-30 11:43:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1617104640000|2021-03-30 11:44:00|2146.1|2145.8|2146.2|2145.9|2146.4|2146.1|2146|2145.7|31
1617104650000|2021-03-30 11:44:10|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|40
1617104660000|2021-03-30 11:44:20|2146.3|2146|2147.6|2147.3|2147.6|2147.3|2146.3|2146|33
1617104670000|2021-03-30 11:44:30|2147.5|2147.2|2148.1|2147.8|2148.1|2147.8|2147.5|2147.2|9
1617104680000|2021-03-30 11:44:40|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|30
1617104690000|2021-03-30 11:44:50|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|5
1617104700000|2021-03-30 11:45:00|2147.8|2147.5|2148.3|2148|2148.4|2148.1|2147.8|2147.5|25
1617104710000|2021-03-30 11:45:10|2148.2|2147.9|2148.5|2148.2|2148.6|2148.3|2148.2|2147.9|12
1617104720000|2021-03-30 11:45:20|2148.6|2148.3|2149|2148.7|2149.3|2149|2148.6|2148.3|35
1617104730000|2021-03-30 11:45:30|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|11
1617104740000|2021-03-30 11:45:40|2149.5|2149.2|2150.4|2150.1|2150.6|2150.3|2149.5|2149.2|79
1617104750000|2021-03-30 11:45:50|2150.2|2149.9|2150|2149.7|2150.5|2150.2|2150|2149.7|37
1617104760000|2021-03-30 11:46:00|2149.9|2149.6|2150|2149.7|2150.2|2149.9|2149.9|2149.6|6
1617104770000|2021-03-30 11:46:10|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2149.8|2149.5|13
1617104780000|2021-03-30 11:46:20|2150.5|2150.2|2150.1|2149.8|2150.5|2150.2|2150.1|2149.8|3
1617104790000|2021-03-30 11:46:30|2150|2149.7|2149.8|2149.5|2150.3|2150|2149.8|2149.5|14
1617104800000|2021-03-30 11:46:40|2149.6|2149.3|2149.2|2148.9|2149.6|2149.3|2149.2|2148.9|18
1617104810000|2021-03-30 11:46:50|2148.9|2148.6|2148.5|2148.2|2148.9|2148.6|2148.5|2148.2|26
1617104820000|2021-03-30 11:47:00|2148.4|2148.1|2148.5|2148.2|2148.6|2148.3|2148.3|2148|10
1617104830000|2021-03-30 11:47:10|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.3|2148|6
1617104840000|2021-03-30 11:47:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|7
1617104850000|2021-03-30 11:47:30|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.8|2147.5|3
1617104860000|2021-03-30 11:47:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1617104880000|2021-03-30 11:48:00|2147.3|2147|2146.6|2146.3|2147.3|2147|2146.4|2146.1|35
1617104890000|2021-03-30 11:48:10|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|10
1617104900000|2021-03-30 11:48:20|2147.6|2147.3|2148.4|2148.1|2148.4|2148.1|2147.6|2147.3|9
1617104910000|2021-03-30 11:48:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|1
1617104920000|2021-03-30 11:48:40|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|2
1617104930000|2021-03-30 11:48:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|5
1617104950000|2021-03-30 11:49:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|8
1617104960000|2021-03-30 11:49:20|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|11
1617104970000|2021-03-30 11:49:30|2148.7|2148.4|2149.2|2148.9|2149.2|2148.9|2148.7|2148.4|8
1617104980000|2021-03-30 11:49:40|2149.1|2148.8|2149.6|2149.3|2149.7|2149.4|2149.1|2148.8|11
1617104990000|2021-03-30 11:49:50|2149.7|2149.4|2149.2|2148.9|2149.7|2149.4|2148.8|2148.5|36
1617105000000|2021-03-30 11:50:00|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|14
1617105010000|2021-03-30 11:50:10|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|7
1617105020000|2021-03-30 11:50:20|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.8|2148.5|9
1617105030000|2021-03-30 11:50:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|6
1617105040000|2021-03-30 11:50:40|||||||||2
1617105050000|2021-03-30 11:50:50|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1617105060000|2021-03-30 11:51:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|1
1617105070000|2021-03-30 11:51:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1617105090000|2021-03-30 11:51:30|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|5
1617105100000|2021-03-30 11:51:40|2148.1|2147.8|2147.7|2147.4|2148.3|2148|2147.7|2147.4|10
1617105110000|2021-03-30 11:51:50|2147.6|2147.3|2147.2|2146.9|2147.6|2147.3|2147|2146.7|16
1617105120000|2021-03-30 11:52:00|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|4
1617105130000|2021-03-30 11:52:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1617105150000|2021-03-30 11:52:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|5
1617105160000|2021-03-30 11:52:40|2148.1|2147.8|2148|2147.7|2148.6|2148.3|2148|2147.7|10
1617105170000|2021-03-30 11:52:50|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|20
1617105180000|2021-03-30 11:53:00|2147.4|2147.1|2147.7|2147.4|2147.8|2147.5|2147.2|2146.9|14
1617105190000|2021-03-30 11:53:10|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|4
1617105200000|2021-03-30 11:53:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1617105210000|2021-03-30 11:53:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2
1617105220000|2021-03-30 11:53:40|2147.4|2147.1|2147.5|2147.2|2147.8|2147.5|2147.4|2147.1|18
1617105230000|2021-03-30 11:53:50|2147.8|2147.5|2148.4|2148.1|2148.4|2148.1|2147.8|2147.5|13
1617105240000|2021-03-30 11:54:00|2148.2|2147.9|2147.8|2147.5|2148.3|2148|2147.8|2147.5|8
1617105250000|2021-03-30 11:54:10|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|4
1617105260000|2021-03-30 11:54:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1617105270000|2021-03-30 11:54:30|2147.4|2147.1|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|6
1617105280000|2021-03-30 11:54:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|5
1617105290000|2021-03-30 11:54:50|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|2
1617105300000|2021-03-30 11:55:00|2147.3|2147|2146.9|2146.6|2147.3|2147|2146.9|2146.6|14
1617105310000|2021-03-30 11:55:10|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|15
1617105320000|2021-03-30 11:55:20|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|4
1617105330000|2021-03-30 11:55:30|2148.1|2147.8|2148|2147.7|2148.2|2147.9|2148|2147.7|17
1617105340000|2021-03-30 11:55:40|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|5
1617105360000|2021-03-30 11:56:00|2147.8|2147.5|2148.1|2147.8|2148.4|2148.1|2147.8|2147.5|29
1617105370000|2021-03-30 11:56:10|2148.3|2148|2148|2147.7|2148.3|2148|2148|2147.7|5
1617105380000|2021-03-30 11:56:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1617105390000|2021-03-30 11:56:30|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.8|2147.5|29
1617105400000|2021-03-30 11:56:40|2148|2147.7|2149.1|2148.8|2149.1|2148.8|2148|2147.7|30
1617105410000|2021-03-30 11:56:50|||||||||1
1617105420000|2021-03-30 11:57:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|4
1617105430000|2021-03-30 11:57:10|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.8|2148.5|6
1617105440000|2021-03-30 11:57:20|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.4|2148.1|4
1617105450000|2021-03-30 11:57:30|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|23
1617105460000|2021-03-30 11:57:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.1|2147.8|9
1617105470000|2021-03-30 11:57:50|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|3
1617105480000|2021-03-30 11:58:00|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2148.3|2148|4
1617105490000|2021-03-30 11:58:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1617105500000|2021-03-30 11:58:20|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|9
1617105520000|2021-03-30 11:58:40|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|7
1617105530000|2021-03-30 11:58:50|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|19
1617105540000|2021-03-30 11:59:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|19
1617105550000|2021-03-30 11:59:10|||||||||2
1617105560000|2021-03-30 11:59:20|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|4
1617105570000|2021-03-30 11:59:30|2148.1|2147.8|2147.7|2147.4|2148.1|2147.8|2147.7|2147.4|11
1617105580000|2021-03-30 11:59:40|2147.8|2147.5|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|8
1617105590000|2021-03-30 11:59:50|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|3
1617105600000|2021-03-30 12:00:00|2148.3|2148|2148.2|2147.9|2148.4|2148.1|2147.8|2147.5|20
1617105610000|2021-03-30 12:00:10|2148.3|2148|2148|2147.7|2148.4|2148.1|2148|2147.7|15
1617105620000|2021-03-30 12:00:20|2147.8|2147.5|2147.8|2147.5|2148|2147.7|2147.8|2147.5|21
1617105630000|2021-03-30 12:00:30|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2148|2147.7|7
1617105640000|2021-03-30 12:00:40|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1617105650000|2021-03-30 12:00:50|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|3
1617105660000|2021-03-30 12:01:00|2149|2148.7|2149.1|2148.8|2149.4|2149.1|2149|2148.7|6
1617105670000|2021-03-30 12:01:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2
1617105680000|2021-03-30 12:01:20|2149.5|2149.2|2149.7|2149.4|2149.9|2149.6|2149.4|2149.1|29
1617105690000|2021-03-30 12:01:30|2149.6|2149.3|2149.9|2149.6|2150.1|2149.8|2149.6|2149.3|13
1617105700000|2021-03-30 12:01:40|2149.7|2149.4|2150.3|2150|2150.3|2150|2149.7|2149.4|14
1617105710000|2021-03-30 12:01:50|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|4
1617105720000|2021-03-30 12:02:00|2150|2149.7|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|7
1617105730000|2021-03-30 12:02:10|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|12
1617105740000|2021-03-30 12:02:20|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|4
1617105750000|2021-03-30 12:02:30|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|6
1617105760000|2021-03-30 12:02:40|2149.7|2149.4|2150|2149.7|2150.3|2150|2149.3|2149|54
1617105770000|2021-03-30 12:02:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|3
1617105780000|2021-03-30 12:03:00|||||||||3
1617105790000|2021-03-30 12:03:10|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|13
1617105800000|2021-03-30 12:03:20|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|4
1617105810000|2021-03-30 12:03:30|2149.9|2149.6|2150|2149.7|2150.1|2149.8|2149.9|2149.6|10
1617105820000|2021-03-30 12:03:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|5
1617105830000|2021-03-30 12:03:50|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2
1617105840000|2021-03-30 12:04:00|||||||||2
1617105850000|2021-03-30 12:04:10|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|19
1617105860000|2021-03-30 12:04:20|2149.8|2149.5|2149.8|2149.5|2150|2149.7|2149.8|2149.5|26
1617105870000|2021-03-30 12:04:30|2149.4|2149.1|2149.1|2148.8|2149.4|2149.1|2148.9|2148.6|22
1617105880000|2021-03-30 12:04:40|2149|2148.7|2149.3|2149|2149.3|2149|2149|2148.7|2
1617105890000|2021-03-30 12:04:50|2149.6|2149.3|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|6
1617105900000|2021-03-30 12:05:00|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|15
1617105910000|2021-03-30 12:05:10|2150|2149.7|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|19
1617105920000|2021-03-30 12:05:20|||||||||6
1617105930000|2021-03-30 12:05:30|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|3
1617105940000|2021-03-30 12:05:40|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.3|2149|5
1617105950000|2021-03-30 12:05:50|||||||||1
1617105960000|2021-03-30 12:06:00|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|1
1617105970000|2021-03-30 12:06:10|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|8
1617105980000|2021-03-30 12:06:20|2150.1|2149.8|2150.3|2150|2150.6|2150.3|2150.1|2149.8|20
1617105990000|2021-03-30 12:06:30|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.3|2150|12
1617106000000|2021-03-30 12:06:40|2150.4|2150.1|2150.4|2150.1|2150.5|2150.2|2150.3|2150|5
1617106010000|2021-03-30 12:06:50|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|8
1617106020000|2021-03-30 12:07:00|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|12
1617106030000|2021-03-30 12:07:10|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1617106040000|2021-03-30 12:07:20|2150.9|2150.6|2150.7|2150.4|2151|2150.7|2150.7|2150.4|9
1617106050000|2021-03-30 12:07:30|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|2
1617106060000|2021-03-30 12:07:40|2151|2150.7|2151.4|2151.1|2151.4|2151.1|2151|2150.7|39
1617106070000|2021-03-30 12:07:50|2151.5|2151.2|2152.5|2152.2|2153|2152.7|2151.4|2151.1|106
1617106080000|2021-03-30 12:08:00|2152.7|2152.4|2152.7|2152.4|2153|2152.7|2152.5|2152.2|19
1617106090000|2021-03-30 12:08:10|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|13
1617106100000|2021-03-30 12:08:20|2152.7|2152.4|2152.7|2152.4|2152.9|2152.6|2152.6|2152.3|13
1617106110000|2021-03-30 12:08:30|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.2|2151.9|15
1617106120000|2021-03-30 12:08:40|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|1
1617106130000|2021-03-30 12:08:50|2152.4|2152.1|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|2
1617106150000|2021-03-30 12:09:10|2151.8|2151.5|2151.4|2151.1|2151.8|2151.5|2151.4|2151.1|12
1617106160000|2021-03-30 12:09:20|2151.2|2150.9|2151.7|2151.4|2151.7|2151.4|2151.2|2150.9|9
1617106170000|2021-03-30 12:09:30|2152|2151.7|2153.1|2152.8|2153.1|2152.8|2152|2151.7|33
1617106190000|2021-03-30 12:09:50|2153|2152.7|2152.7|2152.4|2153|2152.7|2152.7|2152.4|6
1617106200000|2021-03-30 12:10:00|2152.5|2152.2|2152.7|2152.4|2152.9|2152.6|2152.3|2152|29
1617106210000|2021-03-30 12:10:10|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|4
1617106220000|2021-03-30 12:10:20|2153|2152.7|2153|2152.7|2153|2152.7|2152.8|2152.5|6
1617106230000|2021-03-30 12:10:30|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.5|2152.2|7
1617106240000|2021-03-30 12:10:40|2152.7|2152.4|2153|2152.7|2153.1|2152.8|2152.7|2152.4|9
1617106250000|2021-03-30 12:10:50|2153.2|2152.9|2153.9|2153.6|2154|2153.7|2153.1|2152.8|36
1617106260000|2021-03-30 12:11:00|2154|2153.7|2154|2153.7|2154.2|2153.9|2154|2153.7|15
1617106270000|2021-03-30 12:11:10|2154.1|2153.8|2154.8|2154.5|2154.8|2154.5|2154.1|2153.8|42
1617106280000|2021-03-30 12:11:20|2154.9|2154.6|2154.9|2154.6|2155.1|2154.8|2154.7|2154.4|28
1617106290000|2021-03-30 12:11:30|2155|2154.7|2154.3|2154|2155|2154.7|2154.3|2154|17
1617106300000|2021-03-30 12:11:40|2154.6|2154.3|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|6
1617106310000|2021-03-30 12:11:50|2154.9|2154.6|2154.7|2154.4|2154.9|2154.6|2154.6|2154.3|4
1617106320000|2021-03-30 12:12:00|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|13
1617106330000|2021-03-30 12:12:10|2154.1|2153.8|2154.3|2154|2154.4|2154.1|2154.1|2153.8|7
1617106340000|2021-03-30 12:12:20|2154.1|2153.8|2154.1|2153.8|2154.3|2154|2153.9|2153.6|5
1617106350000|2021-03-30 12:12:30|2154.3|2154|2153.9|2153.6|2154.3|2154|2153.9|2153.6|3
1617106360000|2021-03-30 12:12:40|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|8
1617106370000|2021-03-30 12:12:50|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|4
1617106380000|2021-03-30 12:13:00|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|7
1617106390000|2021-03-30 12:13:10|2154.3|2154|2154.8|2154.5|2154.9|2154.6|2154.3|2154|22
1617106410000|2021-03-30 12:13:30|2154.7|2154.4|2154.9|2154.6|2155.1|2154.8|2154.5|2154.2|38
1617106420000|2021-03-30 12:13:40|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|22
1617106430000|2021-03-30 12:13:50|2155|2154.7|2155.2|2154.9|2155.4|2155.1|2155|2154.7|27
1617106440000|2021-03-30 12:14:00|2155.1|2154.8|2154.3|2154|2155.1|2154.8|2154.3|2154|13
1617106450000|2021-03-30 12:14:10|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|9
1617106460000|2021-03-30 12:14:20|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.3|2155|7
1617106470000|2021-03-30 12:14:30|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|8
1617106480000|2021-03-30 12:14:40|2155.2|2154.9|2155|2154.7|2155.2|2154.9|2155|2154.7|2
1617106490000|2021-03-30 12:14:50|2155.2|2154.9|2155|2154.7|2155.2|2154.9|2155|2154.7|3
1617106500000|2021-03-30 12:15:00|2154.8|2154.5|2155.5|2155.2|2155.5|2155.2|2154.8|2154.5|15
1617106510000|2021-03-30 12:15:10|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|4
1617106520000|2021-03-30 12:15:20|||||||||1
1617106530000|2021-03-30 12:15:30|2154.9|2154.6|2155|2154.7|2155|2154.7|2154.9|2154.6|23
1617106540000|2021-03-30 12:15:40|2154.9|2154.6|2154.7|2154.4|2154.9|2154.6|2154.5|2154.2|7
1617106550000|2021-03-30 12:15:50|2154.6|2154.3|2154.9|2154.6|2154.9|2154.6|2154.6|2154.3|17
1617106560000|2021-03-30 12:16:00|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.9|2154.6|4
1617106570000|2021-03-30 12:16:10|2155|2154.7|2154.7|2154.4|2155|2154.7|2154.7|2154.4|4
1617106580000|2021-03-30 12:16:20|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.7|2154.4|8
1617106590000|2021-03-30 12:16:30|2155.3|2155|2155.3|2155|2155.5|2155.2|2155.3|2155|6
1617106600000|2021-03-30 12:16:40|2155.1|2154.8|2156.5|2156.2|2156.7|2156.4|2155.1|2154.8|107
1617106610000|2021-03-30 12:16:50|2156.6|2156.3|2156.3|2156|2156.6|2156.3|2156.3|2156|9
1617106620000|2021-03-30 12:17:00|2156.4|2156.1|2156.6|2156.3|2156.6|2156.3|2156.4|2156.1|35
1617106630000|2021-03-30 12:17:10|2156.5|2156.2|2156.7|2156.4|2156.7|2156.4|2156.5|2156.2|15
1617106640000|2021-03-30 12:17:20|2156.6|2156.3|2156.5|2156.2|2156.8|2156.5|2156.5|2156.2|12
1617106650000|2021-03-30 12:17:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1617106660000|2021-03-30 12:17:40|2156.4|2156.1|2156.5|2156.2|2156.6|2156.3|2156.4|2156.1|6
1617106670000|2021-03-30 12:17:50|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.3|2156|9
1617106680000|2021-03-30 12:18:00|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1617106690000|2021-03-30 12:18:10|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|5
1617106700000|2021-03-30 12:18:20|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|14
1617106710000|2021-03-30 12:18:30|2156.6|2156.3|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|2
1617106720000|2021-03-30 12:18:40|2156.3|2156|2156.3|2156|2156.4|2156.1|2156.2|2155.9|20
1617106730000|2021-03-30 12:18:50|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2156.2|2155.9|4
1617106740000|2021-03-30 12:19:00|2156.1|2155.8|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|8
1617106750000|2021-03-30 12:19:10|2155.3|2155|2155.3|2155|2155.5|2155.2|2155.3|2155|8
1617106760000|2021-03-30 12:19:20|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|1
1617106770000|2021-03-30 12:19:30|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.3|2155|7
1617106780000|2021-03-30 12:19:40|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|5
1617106790000|2021-03-30 12:19:50|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|24
1617106800000|2021-03-30 12:20:00|2155.9|2155.6|2156.7|2156.4|2156.7|2156.4|2155.8|2155.5|91
1617106810000|2021-03-30 12:20:10|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.6|2156.3|12
1617106820000|2021-03-30 12:20:20|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|6
1617106840000|2021-03-30 12:20:40|2156.2|2155.9|2155.7|2155.4|2156.2|2155.9|2155.7|2155.4|75
1617106850000|2021-03-30 12:20:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1617106860000|2021-03-30 12:21:00|2155.7|2155.4|2156|2155.7|2156.2|2155.9|2155.7|2155.4|21
1617106870000|2021-03-30 12:21:10|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|2
1617106880000|2021-03-30 12:21:20|2156.2|2155.9|2155.9|2155.6|2156.2|2155.9|2155.9|2155.6|11
1617106890000|2021-03-30 12:21:30|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2155.9|2155.6|7
1617106900000|2021-03-30 12:21:40|2156.1|2155.8|2156|2155.7|2156.2|2155.9|2156|2155.7|13
1617106910000|2021-03-30 12:21:50|2156.2|2155.9|2155.6|2155.3|2156.2|2155.9|2155.6|2155.3|9
1617106920000|2021-03-30 12:22:00|2155.5|2155.2|2155.2|2154.9|2155.9|2155.6|2155.2|2154.9|7
1617106930000|2021-03-30 12:22:10|2155.3|2155|2155.1|2154.8|2155.3|2155|2154.8|2154.5|6
1617106940000|2021-03-30 12:22:20|2154.6|2154.3|2154.7|2154.4|2154.9|2154.6|2154.6|2154.3|20
1617106950000|2021-03-30 12:22:30|2154.5|2154.2|2154.8|2154.5|2154.8|2154.5|2154.5|2154.2|5
1617106960000|2021-03-30 12:22:40|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.2|2153.9|39
1617106970000|2021-03-30 12:22:50|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|6
1617106980000|2021-03-30 12:23:00|2154.7|2154.4|2154.4|2154.1|2154.7|2154.4|2154.4|2154.1|14
1617106990000|2021-03-30 12:23:10|2154.5|2154.2|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|12
1617107000000|2021-03-30 12:23:20|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|1
1617107010000|2021-03-30 12:23:30|2153.9|2153.6|2153.4|2153.1|2153.9|2153.6|2153.4|2153.1|6
1617107020000|2021-03-30 12:23:40|2153.6|2153.3|2153.9|2153.6|2153.9|2153.6|2153.6|2153.3|6
1617107030000|2021-03-30 12:23:50|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2153.9|2153.6|12
1617107040000|2021-03-30 12:24:00|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|2
1617107050000|2021-03-30 12:24:10|2154.6|2154.3|2154.6|2154.3|2154.8|2154.5|2154.5|2154.2|14
1617107060000|2021-03-30 12:24:20|2154.8|2154.5|2154.7|2154.4|2155|2154.7|2154.7|2154.4|3
1617107070000|2021-03-30 12:24:30|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|13
1617107080000|2021-03-30 12:24:40|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|1
1617107090000|2021-03-30 12:24:50|2155.1|2154.8|2154.8|2154.5|2155.1|2154.8|2154.8|2154.5|7
1617107100000|2021-03-30 12:25:00|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|15
1617107110000|2021-03-30 12:25:10|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|7
1617107120000|2021-03-30 12:25:20|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|1
1617107130000|2021-03-30 12:25:30|2154.8|2154.5|2155|2154.7|2155|2154.7|2154.8|2154.5|6
1617107140000|2021-03-30 12:25:40|||||||||1
1617107160000|2021-03-30 12:26:00|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2
1617107170000|2021-03-30 12:26:10|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|6
1617107190000|2021-03-30 12:26:30|2154.1|2153.8|2153.7|2153.4|2154.2|2153.9|2153.7|2153.4|6
1617107200000|2021-03-30 12:26:40|2154|2153.7|2153.7|2153.4|2154.2|2153.9|2153.7|2153.4|12
1617107210000|2021-03-30 12:26:50|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|8
1617107220000|2021-03-30 12:27:00|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.2|2153.9|5
1617107230000|2021-03-30 12:27:10|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|14
1617107240000|2021-03-30 12:27:20|2154.1|2153.8|2154|2153.7|2154.1|2153.8|2153.9|2153.6|5
1617107250000|2021-03-30 12:27:30|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2
1617107260000|2021-03-30 12:27:40|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|4
1617107270000|2021-03-30 12:27:50|2154|2153.7|2153.8|2153.5|2154|2153.7|2153.8|2153.5|2
1617107280000|2021-03-30 12:28:00|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|33
1617107290000|2021-03-30 12:28:10|2154.3|2154|2154.4|2154.1|2154.5|2154.2|2154.3|2154|21
1617107300000|2021-03-30 12:28:20|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.9|2153.6|5
1617107310000|2021-03-30 12:28:30|2153.6|2153.3|2153.9|2153.6|2153.9|2153.6|2153.6|2153.3|6
1617107320000|2021-03-30 12:28:40|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|15
1617107330000|2021-03-30 12:28:50|2153.8|2153.5|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|4
1617107340000|2021-03-30 12:29:00|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|2
1617107350000|2021-03-30 12:29:10|2153.9|2153.6|2154.2|2153.9|2154.2|2153.9|2153.9|2153.6|3
1617107370000|2021-03-30 12:29:30|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2
1617107390000|2021-03-30 12:29:50|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|12
1617107400000|2021-03-30 12:30:00|2153.8|2153.5|2154|2153.7|2154|2153.7|2153.8|2153.5|4
1617107410000|2021-03-30 12:30:10|2154.2|2153.9|2154.8|2154.5|2154.8|2154.5|2154.2|2153.9|21
1617107420000|2021-03-30 12:30:20|2154.5|2154.2|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|7
1617107430000|2021-03-30 12:30:30|2154.7|2154.4|2154.3|2154|2154.7|2154.4|2154.3|2154|4
1617107440000|2021-03-30 12:30:40|2154.4|2154.1|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|4
1617107450000|2021-03-30 12:30:50|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.2|2153.9|11
1617107460000|2021-03-30 12:31:00|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|5
1617107470000|2021-03-30 12:31:10|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2154|2153.7|3
1617107480000|2021-03-30 12:31:20|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|11
1617107490000|2021-03-30 12:31:30|2153.8|2153.5|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|4
1617107500000|2021-03-30 12:31:40|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2154|2153.7|11
1617107510000|2021-03-30 12:31:50|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1617107520000|2021-03-30 12:32:00|2153.8|2153.5|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|11
1617107530000|2021-03-30 12:32:10|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|2
1617107540000|2021-03-30 12:32:20|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|5
1617107550000|2021-03-30 12:32:30|||||||||3
1617107560000|2021-03-30 12:32:40|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|3
1617107570000|2021-03-30 12:32:50|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|3
1617107580000|2021-03-30 12:33:00|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154|2153.7|6
1617107590000|2021-03-30 12:33:10|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.6|2153.3|11
1617107600000|2021-03-30 12:33:20|2153.4|2153.1|2153|2152.7|2153.4|2153.1|2153|2152.7|25
1617107610000|2021-03-30 12:33:30|2152.9|2152.6|2152.3|2152|2152.9|2152.6|2152.3|2152|28
1617107620000|2021-03-30 12:33:40|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|13
1617107630000|2021-03-30 12:33:50|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.2|2150.9|114
1617107640000|2021-03-30 12:34:00|2151.6|2151.3|2151.6|2151.3|2151.9|2151.6|2151.4|2151.1|25
1617107650000|2021-03-30 12:34:10|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.5|2151.2|22
1617107660000|2021-03-30 12:34:20|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|4
1617107670000|2021-03-30 12:34:30|2152.1|2151.8|2151.8|2151.5|2152.2|2151.9|2151.8|2151.5|12
1617107680000|2021-03-30 12:34:40|2151.6|2151.3|2151.7|2151.4|2151.9|2151.6|2151.6|2151.3|8
1617107690000|2021-03-30 12:34:50|2151.6|2151.3|2151.6|2151.3|2151.8|2151.5|2151.6|2151.3|9
1617107700000|2021-03-30 12:35:00|2151.3|2151|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|8
1617107710000|2021-03-30 12:35:10|2150.7|2150.4|2150.9|2150.6|2150.9|2150.6|2150.7|2150.4|11
1617107720000|2021-03-30 12:35:20|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.3|2150|17
1617107730000|2021-03-30 12:35:30|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|25
1617107740000|2021-03-30 12:35:40|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|41
1617107750000|2021-03-30 12:35:50|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|8
1617107760000|2021-03-30 12:36:00|2151|2150.7|2150.7|2150.4|2151.1|2150.8|2150.7|2150.4|6
1617107770000|2021-03-30 12:36:10|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|4
1617107780000|2021-03-30 12:36:20|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|6
1617107790000|2021-03-30 12:36:30|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|7
1617107800000|2021-03-30 12:36:40|||||||||1
1617107810000|2021-03-30 12:36:50|2150.6|2150.3|2150.3|2150|2150.6|2150.3|2150.3|2150|7
1617107820000|2021-03-30 12:37:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|5
1617107830000|2021-03-30 12:37:10|2150.9|2150.6|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|12
1617107840000|2021-03-30 12:37:20|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|4
1617107850000|2021-03-30 12:37:30|2151.7|2151.4|2151.4|2151.1|2151.7|2151.4|2151.4|2151.1|10
1617107860000|2021-03-30 12:37:40|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.5|2151.2|5
1617107870000|2021-03-30 12:37:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2
1617107880000|2021-03-30 12:38:00|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|4
1617107890000|2021-03-30 12:38:10|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|8
1617107900000|2021-03-30 12:38:20|2151.9|2151.6|2152|2151.7|2152.2|2151.9|2151.9|2151.6|11
1617107910000|2021-03-30 12:38:30|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|5
1617107920000|2021-03-30 12:38:40|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|5
1617107930000|2021-03-30 12:38:50|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.3|2151|42
1617107940000|2021-03-30 12:39:00|2151.6|2151.3|2151.5|2151.2|2151.7|2151.4|2151.4|2151.1|10
1617107950000|2021-03-30 12:39:10|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|5
1617107960000|2021-03-30 12:39:20|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|5
1617107980000|2021-03-30 12:39:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1617107990000|2021-03-30 12:39:50|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.8|2151.5|6
1617108000000|2021-03-30 12:40:00|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.6|2151.3|14
1617108010000|2021-03-30 12:40:10|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|5
1617108020000|2021-03-30 12:40:20|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|7
1617108030000|2021-03-30 12:40:30|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|22
1617108040000|2021-03-30 12:40:40|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|3
1617108050000|2021-03-30 12:40:50|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.5|2151.2|7
1617108060000|2021-03-30 12:41:00|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.7|2151.4|11
1617108070000|2021-03-30 12:41:10|2151.9|2151.6|2151.9|2151.6|2152|2151.7|2151.8|2151.5|26
1617108080000|2021-03-30 12:41:20|2152.2|2151.9|2151.7|2151.4|2152.2|2151.9|2151.7|2151.4|10
1617108090000|2021-03-30 12:41:30|2151.6|2151.3|2151.7|2151.4|2151.8|2151.5|2151.6|2151.3|16
1617108100000|2021-03-30 12:41:40|2151.5|2151.2|2151.9|2151.6|2151.9|2151.6|2151.5|2151.2|9
1617108110000|2021-03-30 12:41:50|2152.1|2151.8|2152.2|2151.9|2152.3|2152|2152.1|2151.8|21
1617108120000|2021-03-30 12:42:00|2152.1|2151.8|2152.4|2152.1|2152.5|2152.2|2152.1|2151.8|9
1617108130000|2021-03-30 12:42:10|2152.5|2152.2|2153|2152.7|2153|2152.7|2152.5|2152.2|19
1617108140000|2021-03-30 12:42:20|2153.3|2153|2153|2152.7|2153.3|2153|2153|2152.7|19
1617108150000|2021-03-30 12:42:30|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.7|2152.4|12
1617108160000|2021-03-30 12:42:40|||||||||1
1617108170000|2021-03-30 12:42:50|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|2
1617108180000|2021-03-30 12:43:00|2152.8|2152.5|2152.1|2151.8|2152.8|2152.5|2152.1|2151.8|21
1617108190000|2021-03-30 12:43:10|2152|2151.7|2151.7|2151.4|2152|2151.7|2151.7|2151.4|7
1617108200000|2021-03-30 12:43:20|2151.6|2151.3|2151.8|2151.5|2152|2151.7|2151.5|2151.2|39
1617108210000|2021-03-30 12:43:30|||||||||1
1617108230000|2021-03-30 12:43:50|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.3|2151|7
1617108240000|2021-03-30 12:44:00|2151.3|2151|2151.3|2151|2151.4|2151.1|2151.1|2150.8|32
1617108250000|2021-03-30 12:44:10|2151|2150.7|2150.4|2150.1|2151|2150.7|2150.3|2150|33
1617108260000|2021-03-30 12:44:20|2150.6|2150.3|2150.3|2150|2150.6|2150.3|2150.3|2150|6
1617108270000|2021-03-30 12:44:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|4
1617108280000|2021-03-30 12:44:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|3
1617108290000|2021-03-30 12:44:50|2150.9|2150.6|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|4
1617108300000|2021-03-30 12:45:00|2150.5|2150.2|2151|2150.7|2151.1|2150.8|2150.5|2150.2|21
1617108310000|2021-03-30 12:45:10|2151.4|2151.1|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|16
1617108320000|2021-03-30 12:45:20|2150.9|2150.6|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|17
1617108330000|2021-03-30 12:45:30|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|7
1617108340000|2021-03-30 12:45:40|2150.1|2149.8|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|9
1617108360000|2021-03-30 12:46:00|2150.4|2150.1|2150.7|2150.4|2150.8|2150.5|2150.2|2149.9|20
1617108370000|2021-03-30 12:46:10|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.5|2150.2|8
1617108380000|2021-03-30 12:46:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.2|2149.9|8
1617108390000|2021-03-30 12:46:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|3
1617108400000|2021-03-30 12:46:40|2150.3|2150|2150.7|2150.4|2150.7|2150.4|2150.3|2150|22
1617108410000|2021-03-30 12:46:50|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|12
1617108420000|2021-03-30 12:47:00|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.8|2150.5|30
1617108430000|2021-03-30 12:47:10|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1617108440000|2021-03-30 12:47:20|2150.3|2150|2150.4|2150.1|2150.5|2150.2|2150.3|2150|14
1617108450000|2021-03-30 12:47:30|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.1|2149.8|18
1617108460000|2021-03-30 12:47:40|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|8
1617108470000|2021-03-30 12:47:50|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|6
1617108480000|2021-03-30 12:48:00|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|7
1617108500000|2021-03-30 12:48:20|2150.6|2150.3|2151|2150.7|2151|2150.7|2150.6|2150.3|5
1617108510000|2021-03-30 12:48:30|2150.8|2150.5|2150.7|2150.4|2150.9|2150.6|2150.6|2150.3|10
1617108520000|2021-03-30 12:48:40|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|8
1617108530000|2021-03-30 12:48:50|2150.6|2150.3|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|28
1617108540000|2021-03-30 12:49:00|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|2
1617108550000|2021-03-30 12:49:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|14
1617108560000|2021-03-30 12:49:20|2151.7|2151.4|2151.8|2151.5|2152.1|2151.8|2151.5|2151.2|32
1617108570000|2021-03-30 12:49:30|2152|2151.7|2151.4|2151.1|2152|2151.7|2151.1|2150.8|18
1617108580000|2021-03-30 12:49:40|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2150.9|2150.6|5
1617108600000|2021-03-30 12:50:00|2151.1|2150.8|2150.7|2150.4|2151.1|2150.8|2150.7|2150.4|6
1617108610000|2021-03-30 12:50:10|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|5
1617108620000|2021-03-30 12:50:20|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.9|2150.6|7
1617108630000|2021-03-30 12:50:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|4
1617108640000|2021-03-30 12:50:40|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.1|2149.8|14
1617108660000|2021-03-30 12:51:00|2150.2|2149.9|2150.9|2150.6|2150.9|2150.6|2150.2|2149.9|10
1617108670000|2021-03-30 12:51:10|2151.1|2150.8|2151.3|2151|2151.3|2151|2151.1|2150.8|5
1617108680000|2021-03-30 12:51:20|2151|2150.7|2151|2150.7|2151|2150.7|2151|2150.7|1
1617108690000|2021-03-30 12:51:30|2151.1|2150.8|2151.4|2151.1|2151.4|2151.1|2151.1|2150.8|20
1617108700000|2021-03-30 12:51:40|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.1|2150.8|25
1617108710000|2021-03-30 12:51:50|2151.3|2151|2151.5|2151.2|2151.8|2151.5|2151.3|2151|27
1617108720000|2021-03-30 12:52:00|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|7
1617108730000|2021-03-30 12:52:10|2151.1|2150.8|2151|2150.7|2151.2|2150.9|2151|2150.7|11
1617108740000|2021-03-30 12:52:20|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|4
1617108750000|2021-03-30 12:52:30|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|3
1617108760000|2021-03-30 12:52:40|2151.4|2151.1|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|6
1617108770000|2021-03-30 12:52:50|||||||||2
1617108780000|2021-03-30 12:53:00|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.9|2150.6|2
1617108790000|2021-03-30 12:53:10|2150.8|2150.5|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|5
1617108800000|2021-03-30 12:53:20|2150.4|2150.1|2150.5|2150.2|2150.6|2150.3|2150.3|2150|11
1617108810000|2021-03-30 12:53:30|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|2
1617108820000|2021-03-30 12:53:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|8
1617108830000|2021-03-30 12:53:50|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2
1617108850000|2021-03-30 12:54:10|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.9|2150.6|2
1617108860000|2021-03-30 12:54:20|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|1
1617108870000|2021-03-30 12:54:30|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151.1|2150.8|7
1617108880000|2021-03-30 12:54:40|2151.4|2151.1|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|7
1617108890000|2021-03-30 12:54:50|2151.8|2151.5|2151.4|2151.1|2151.8|2151.5|2151.4|2151.1|5
1617108900000|2021-03-30 12:55:00|2151.5|2151.2|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|6
1617108910000|2021-03-30 12:55:10|2151.6|2151.3|2151.9|2151.6|2152|2151.7|2151.6|2151.3|13
1617108920000|2021-03-30 12:55:20|2152.3|2152|2152.8|2152.5|2152.8|2152.5|2152.3|2152|13
1617108930000|2021-03-30 12:55:30|2153|2152.7|2153|2152.7|2153|2152.7|2152.7|2152.4|12
1617108940000|2021-03-30 12:55:40|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153|2152.7|16
1617108950000|2021-03-30 12:55:50|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.6|2152.3|9
1617108960000|2021-03-30 12:56:00|2152.7|2152.4|2152.4|2152.1|2152.7|2152.4|2152.4|2152.1|2
1617108970000|2021-03-30 12:56:10|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|3
1617108980000|2021-03-30 12:56:20|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|1
1617108990000|2021-03-30 12:56:30|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|1
1617109000000|2021-03-30 12:56:40|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|1
1617109010000|2021-03-30 12:56:50|2151.8|2151.5|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|6
1617109020000|2021-03-30 12:57:00|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.5|2151.2|27
1617109030000|2021-03-30 12:57:10|||||||||1
1617109050000|2021-03-30 12:57:30|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|3
1617109060000|2021-03-30 12:57:40|2152.2|2151.9|2152.7|2152.4|2152.7|2152.4|2152.2|2151.9|8
1617109070000|2021-03-30 12:57:50|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|2
1617109080000|2021-03-30 12:58:00|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|10
1617109090000|2021-03-30 12:58:10|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|1
1617109100000|2021-03-30 12:58:20|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.3|2152|13
1617109110000|2021-03-30 12:58:30|2152.6|2152.3|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|5
1617109120000|2021-03-30 12:58:40|2152.6|2152.3|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|6
1617109130000|2021-03-30 12:58:50|||||||||1
1617109140000|2021-03-30 12:59:00|2152.6|2152.3|2153|2152.7|2153|2152.7|2152.6|2152.3|7
1617109150000|2021-03-30 12:59:10|2153.1|2152.8|2153.6|2153.3|2153.6|2153.3|2152.9|2152.6|15
1617109160000|2021-03-30 12:59:20|2153.7|2153.4|2153.9|2153.6|2154.1|2153.8|2153.4|2153.1|37
1617109170000|2021-03-30 12:59:30|2154.1|2153.8|2153.7|2153.4|2154.1|2153.8|2153.6|2153.3|10
1617109180000|2021-03-30 12:59:40|2153.9|2153.6|2153.4|2153.1|2153.9|2153.6|2153.4|2153.1|14
1617109190000|2021-03-30 12:59:50|2153.3|2153|2153.3|2153|2153.3|2153|2153.1|2152.8|9
1617109200000|2021-03-30 13:00:00|2153.6|2153.3|2154.2|2153.9|2154.2|2153.9|2153.5|2153.2|17
1617109210000|2021-03-30 13:00:10|2154.4|2154.1|2153.9|2153.6|2154.4|2154.1|2153.9|2153.6|28
1617109220000|2021-03-30 13:00:20|2153.3|2153|2153.8|2153.5|2153.8|2153.5|2153.3|2153|46
1617109230000|2021-03-30 13:00:30|2153.6|2153.3|2153.8|2153.5|2153.9|2153.6|2153.6|2153.3|7
1617109240000|2021-03-30 13:00:40|||||||||2
1617109250000|2021-03-30 13:00:50|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|8
1617109260000|2021-03-30 13:01:00|2154|2153.7|2154.3|2154|2154.3|2154|2154|2153.7|18
1617109270000|2021-03-30 13:01:10|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2154|2153.7|3
1617109280000|2021-03-30 13:01:20|2154.3|2154|2154.5|2154.2|2154.7|2154.4|2154.3|2154|7
1617109290000|2021-03-30 13:01:30|2154.3|2154|2154.1|2153.8|2154.3|2154|2154.1|2153.8|3
1617109300000|2021-03-30 13:01:40|2154|2153.7|2154.9|2154.6|2154.9|2154.6|2154|2153.7|12
1617109310000|2021-03-30 13:01:50|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.8|2154.5|14
1617109320000|2021-03-30 13:02:00|2154.7|2154.4|2155.1|2154.8|2155.1|2154.8|2154.7|2154.4|10
1617109330000|2021-03-30 13:02:10|2155.6|2155.3|2155.9|2155.6|2156.2|2155.9|2155.6|2155.3|56
1617109340000|2021-03-30 13:02:20|2156.2|2155.9|2156.4|2156.1|2156.5|2156.2|2156.2|2155.9|50
1617109350000|2021-03-30 13:02:30|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156|2155.7|23
1617109360000|2021-03-30 13:02:40|2156.6|2156.3|2156.7|2156.4|2156.9|2156.6|2156.6|2156.3|23
1617109370000|2021-03-30 13:02:50|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.7|2156.4|8
1617109380000|2021-03-30 13:03:00|2156.7|2156.4|2156.4|2156.1|2156.8|2156.5|2156.4|2156.1|23
1617109390000|2021-03-30 13:03:10|2156.7|2156.4|2156.1|2155.8|2156.7|2156.4|2156.1|2155.8|12
1617109400000|2021-03-30 13:03:20|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2155.9|2155.6|9
1617109410000|2021-03-30 13:03:30|||||||||4
1617109420000|2021-03-30 13:03:40|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|3
1617109430000|2021-03-30 13:03:50|2155.6|2155.3|2155.3|2155|2155.7|2155.4|2155.3|2155|15
1617109440000|2021-03-30 13:04:00|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|3
1617109450000|2021-03-30 13:04:10|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2
1617109460000|2021-03-30 13:04:20|||||||||3
1617109470000|2021-03-30 13:04:30|2155.6|2155.3|2155.2|2154.9|2155.6|2155.3|2155.2|2154.9|6
1617109480000|2021-03-30 13:04:40|2155.1|2154.8|2155.3|2155|2155.5|2155.2|2155.1|2154.8|7
1617109490000|2021-03-30 13:04:50|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|3
1617109500000|2021-03-30 13:05:00|2154.9|2154.6|2154.2|2153.9|2154.9|2154.6|2154.2|2153.9|9
1617109510000|2021-03-30 13:05:10|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|12
1617109520000|2021-03-30 13:05:20|2154.4|2154.1|2154.5|2154.2|2154.9|2154.6|2154.1|2153.8|25
1617109530000|2021-03-30 13:05:30|2154.2|2153.9|2154.5|2154.2|2154.5|2154.2|2154.2|2153.9|6
1617109540000|2021-03-30 13:05:40|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|6
1617109550000|2021-03-30 13:05:50|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.3|2154|10
1617109560000|2021-03-30 13:06:00|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|4
1617109570000|2021-03-30 13:06:10|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|9
1617109580000|2021-03-30 13:06:20|2154.6|2154.3|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|7
1617109590000|2021-03-30 13:06:30|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.3|2154|13
1617109600000|2021-03-30 13:06:40|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|7
1617109620000|2021-03-30 13:07:00|2154.4|2154.1|2154.7|2154.4|2155|2154.7|2154.3|2154|50
1617109630000|2021-03-30 13:07:10|2154.8|2154.5|2155.1|2154.8|2155.1|2154.8|2154.8|2154.5|10
1617109640000|2021-03-30 13:07:20|2155.2|2154.9|2154.9|2154.6|2155.2|2154.9|2154.9|2154.6|6
1617109650000|2021-03-30 13:07:30|2155|2154.7|2155.3|2155|2155.3|2155|2155|2154.7|6
1617109660000|2021-03-30 13:07:40|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1617109670000|2021-03-30 13:07:50|2155.1|2154.8|2155.3|2155|2155.4|2155.1|2155.1|2154.8|6
1617109680000|2021-03-30 13:08:00|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1617109690000|2021-03-30 13:08:10|2155.6|2155.3|2156.4|2156.1|2156.5|2156.2|2155.6|2155.3|68
1617109700000|2021-03-30 13:08:20|2156.5|2156.2|2156.8|2156.5|2156.8|2156.5|2156.5|2156.2|21
1617109710000|2021-03-30 13:08:30|2156.6|2156.3|2156.1|2155.8|2156.6|2156.3|2156|2155.7|29
1617109720000|2021-03-30 13:08:40|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|8
1617109730000|2021-03-30 13:08:50|2156.4|2156.1|2156|2155.7|2156.4|2156.1|2156|2155.7|3
1617109740000|2021-03-30 13:09:00|2155.9|2155.6|2156.2|2155.9|2156.2|2155.9|2155.7|2155.4|11
1617109750000|2021-03-30 13:09:10|||||||||1
1617109760000|2021-03-30 13:09:20|2155.9|2155.6|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|12
1617109770000|2021-03-30 13:09:30|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|2
1617109780000|2021-03-30 13:09:40|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2156.2|2155.9|6
1617109790000|2021-03-30 13:09:50|2156.3|2156|2156.5|2156.2|2156.5|2156.2|2156.3|2156|9
1617109800000|2021-03-30 13:10:00|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.1|2155.8|18
1617109810000|2021-03-30 13:10:10|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|7
1617109830000|2021-03-30 13:10:30|2155.8|2155.5|2156|2155.7|2156|2155.7|2155.8|2155.5|6
1617109840000|2021-03-30 13:10:40|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|4
1617109850000|2021-03-30 13:10:50|2156|2155.7|2156.2|2155.9|2156.2|2155.9|2156|2155.7|7
1617109880000|2021-03-30 13:11:20|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|5
1617109890000|2021-03-30 13:11:30|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.3|2156|12
1617109900000|2021-03-30 13:11:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156|2155.7|12
1617109910000|2021-03-30 13:11:50|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|16
1617109920000|2021-03-30 13:12:00|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|15
1617109930000|2021-03-30 13:12:10|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.2|2154.9|15
1617109940000|2021-03-30 13:12:20|2155.6|2155.3|2156.4|2156.1|2156.4|2156.1|2155.6|2155.3|28
1617109950000|2021-03-30 13:12:30|2156.6|2156.3|2156.8|2156.5|2156.8|2156.5|2156.6|2156.3|13
1617109960000|2021-03-30 13:12:40|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|15
1617109970000|2021-03-30 13:12:50|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2157|2156.7|2
1617109980000|2021-03-30 13:13:00|2157.2|2156.9|2157.4|2157.1|2157.7|2157.4|2157.2|2156.9|41
1617109990000|2021-03-30 13:13:10|2157.5|2157.2|2157.9|2157.6|2157.9|2157.6|2157.3|2157|45
1617110000000|2021-03-30 13:13:20|2157.8|2157.5|2158.8|2158.5|2158.9|2158.6|2157.8|2157.5|62
1617110010000|2021-03-30 13:13:30|2158.9|2158.6|2158.4|2158.1|2159.1|2158.8|2158.4|2158.1|22
1617110020000|2021-03-30 13:13:40|2158.6|2158.3|2158.3|2158|2158.8|2158.5|2158.2|2157.9|22
1617110030000|2021-03-30 13:13:50|2158.1|2157.8|2158.3|2158|2158.3|2158|2158.1|2157.8|4
1617110040000|2021-03-30 13:14:00|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.2|2157.9|15
1617110050000|2021-03-30 13:14:10|2158.4|2158.1|2159.1|2158.8|2159.1|2158.8|2158.3|2158|81
1617110060000|2021-03-30 13:14:20|2159.2|2158.9|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|21
1617110070000|2021-03-30 13:14:30|2159.3|2159|2158.9|2158.6|2159.3|2159|2158.9|2158.6|11
1617110080000|2021-03-30 13:14:40|2158.8|2158.5|2158.6|2158.3|2158.9|2158.6|2158.6|2158.3|21
1617110090000|2021-03-30 13:14:50|2158.4|2158.1|2158.5|2158.2|2158.7|2158.4|2158.4|2158.1|9
1617110100000|2021-03-30 13:15:00|2158.4|2158.1|2158.3|2158|2158.5|2158.2|2158.3|2158|18
1617110110000|2021-03-30 13:15:10|2158.4|2158.1|2158.8|2158.5|2158.8|2158.5|2158.4|2158.1|34
1617110120000|2021-03-30 13:15:20|2158.9|2158.6|2159.2|2158.9|2159.2|2158.9|2158.9|2158.6|6
1617110130000|2021-03-30 13:15:30|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.2|2158.9|11
1617110140000|2021-03-30 13:15:40|2159.3|2159|2159.2|2158.9|2159.4|2159.1|2159.2|2158.9|5
1617110150000|2021-03-30 13:15:50|2159.3|2159|2159.3|2159|2159.3|2159|2159.2|2158.9|10
1617110160000|2021-03-30 13:16:00|2159.2|2158.9|2158.7|2158.4|2159.3|2159|2158.6|2158.3|46
1617110170000|2021-03-30 13:16:10|2158.5|2158.2|2158.5|2158.2|2158.7|2158.4|2158.2|2157.9|11
1617110180000|2021-03-30 13:16:20|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.7|2158.4|13
1617110190000|2021-03-30 13:16:30|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.6|2158.3|19
1617110200000|2021-03-30 13:16:40|2159.3|2159|2159.5|2159.2|2159.5|2159.2|2159.3|2159|4
1617110210000|2021-03-30 13:16:50|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.3|2159|3
1617110220000|2021-03-30 13:17:00|2159.3|2159|2159|2158.7|2159.3|2159|2158.8|2158.5|20
1617110230000|2021-03-30 13:17:10|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.8|2158.5|7
1617110240000|2021-03-30 13:17:20|2159.1|2158.8|2159.6|2159.3|2159.6|2159.3|2159.1|2158.8|28
1617110250000|2021-03-30 13:17:30|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|9
1617110260000|2021-03-30 13:17:40|2159.6|2159.3|2160.2|2159.9|2160.2|2159.9|2159.6|2159.3|41
1617110270000|2021-03-30 13:17:50|2160.5|2160.2|2160.5|2160.2|2160.8|2160.5|2160.4|2160.1|27
1617110280000|2021-03-30 13:18:00|2160.4|2160.1|2160.2|2159.9|2160.6|2160.3|2160.2|2159.9|16
1617110290000|2021-03-30 13:18:10|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|19
1617110300000|2021-03-30 13:18:20|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.3|2160|25
1617110310000|2021-03-30 13:18:30|2160.3|2160|2160.4|2160.1|2160.5|2160.2|2160.3|2160|17
1617110320000|2021-03-30 13:18:40|2160.6|2160.3|2160.7|2160.4|2160.8|2160.5|2160.5|2160.2|16
1617110330000|2021-03-30 13:18:50|2160.9|2160.6|2160.6|2160.3|2160.9|2160.6|2160.6|2160.3|15
1617110340000|2021-03-30 13:19:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2
1617110350000|2021-03-30 13:19:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|1
1617110360000|2021-03-30 13:19:20|2160.6|2160.3|2160.8|2160.5|2160.8|2160.5|2160.4|2160.1|16
1617110370000|2021-03-30 13:19:30|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|18
1617110380000|2021-03-30 13:19:40|2160.8|2160.5|2160.8|2160.5|2160.9|2160.6|2160.7|2160.4|34
1617110390000|2021-03-30 13:19:50|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|8
1617110400000|2021-03-30 13:20:00|2160.7|2160.4|2160.3|2160|2160.8|2160.5|2160.3|2160|28
1617110410000|2021-03-30 13:20:10|2160.5|2160.2|2160|2159.7|2160.5|2160.2|2160|2159.7|4
1617110420000|2021-03-30 13:20:20|2159.9|2159.6|2159.8|2159.5|2160|2159.7|2159.8|2159.5|8
1617110430000|2021-03-30 13:20:30|2159.7|2159.4|2159.5|2159.2|2159.9|2159.6|2159.3|2159|22
1617110440000|2021-03-30 13:20:40|2159.4|2159.1|2159.3|2159|2159.5|2159.2|2159|2158.7|44
1617110450000|2021-03-30 13:20:50|2159.2|2158.9|2158.8|2158.5|2159.2|2158.9|2158.8|2158.5|7
1617110460000|2021-03-30 13:21:00|2158.7|2158.4|2157.8|2157.5|2158.7|2158.4|2157.6|2157.3|37
1617110470000|2021-03-30 13:21:10|2157.6|2157.3|2158|2157.7|2158|2157.7|2157.6|2157.3|18
1617110480000|2021-03-30 13:21:20|2158.3|2158|2158.6|2158.3|2158.6|2158.3|2158.3|2158|16
1617110490000|2021-03-30 13:21:30|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|2
1617110500000|2021-03-30 13:21:40|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158|2157.7|11
1617110510000|2021-03-30 13:21:50|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|8
1617110520000|2021-03-30 13:22:00|2158.1|2157.8|2158.5|2158.2|2158.5|2158.2|2158.1|2157.8|18
1617110530000|2021-03-30 13:22:10|2158.6|2158.3|2158.7|2158.4|2158.8|2158.5|2158.6|2158.3|49
1617110540000|2021-03-30 13:22:20|2158.8|2158.5|2158.5|2158.2|2158.8|2158.5|2158.5|2158.2|6
1617110550000|2021-03-30 13:22:30|2158.6|2158.3|2158.2|2157.9|2158.6|2158.3|2158.2|2157.9|9
1617110560000|2021-03-30 13:22:40|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|3
1617110570000|2021-03-30 13:22:50|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.7|2157.4|5
1617110580000|2021-03-30 13:23:00|2157.9|2157.6|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|21
1617110590000|2021-03-30 13:23:10|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1617110600000|2021-03-30 13:23:20|2157.9|2157.6|2157.7|2157.4|2158|2157.7|2157.7|2157.4|14
1617110610000|2021-03-30 13:23:30|2157.6|2157.3|2157.3|2157|2157.7|2157.4|2157.3|2157|16
1617110620000|2021-03-30 13:23:40|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|4
1617110630000|2021-03-30 13:23:50|2157|2156.7|2157.9|2157.6|2158|2157.7|2157|2156.7|35
1617110640000|2021-03-30 13:24:00|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.7|2157.4|7
1617110650000|2021-03-30 13:24:10|2157.8|2157.5|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|13
1617110660000|2021-03-30 13:24:20|2158.3|2158|2157.7|2157.4|2158.3|2158|2157.7|2157.4|11
1617110670000|2021-03-30 13:24:30|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.7|2157.4|12
1617110680000|2021-03-30 13:24:40|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.2|2156.9|15
1617110690000|2021-03-30 13:24:50|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|3
1617110700000|2021-03-30 13:25:00|2157.1|2156.8|2157|2156.7|2157.4|2157.1|2157|2156.7|18
1617110710000|2021-03-30 13:25:10|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|13
1617110720000|2021-03-30 13:25:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|5
1617110730000|2021-03-30 13:25:30|||||||||1
1617110740000|2021-03-30 13:25:40|2157.7|2157.4|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|12
1617110750000|2021-03-30 13:25:50|2157.8|2157.5|2157.4|2157.1|2157.8|2157.5|2157.4|2157.1|14
1617110760000|2021-03-30 13:26:00|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2156.8|2156.5|15
1617110770000|2021-03-30 13:26:10|2156.9|2156.6|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|6
1617110780000|2021-03-30 13:26:20|2156.9|2156.6|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|6
1617110790000|2021-03-30 13:26:30|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|5
1617110800000|2021-03-30 13:26:40|2156.8|2156.5|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|14
1617110810000|2021-03-30 13:26:50|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1617110820000|2021-03-30 13:27:00|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|21
1617110830000|2021-03-30 13:27:10|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|3
1617110840000|2021-03-30 13:27:20|2156.7|2156.4|2156.4|2156.1|2156.7|2156.4|2156.4|2156.1|4
1617110850000|2021-03-30 13:27:30|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.4|2156.1|6
1617110860000|2021-03-30 13:27:40|2156.4|2156.1|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|10
1617110870000|2021-03-30 13:27:50|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.5|2156.2|8
1617110880000|2021-03-30 13:28:00|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156|2155.7|20
1617110890000|2021-03-30 13:28:10|2156.2|2155.9|2155.2|2154.9|2156.2|2155.9|2155.2|2154.9|37
1617110900000|2021-03-30 13:28:20|2155.1|2154.8|2155|2154.7|2155.2|2154.9|2154.7|2154.4|35
1617110910000|2021-03-30 13:28:30|2154.9|2154.6|2155.4|2155.1|2155.4|2155.1|2154.9|2154.6|9
1617110920000|2021-03-30 13:28:40|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.4|2155.1|29
1617110930000|2021-03-30 13:28:50|2155.7|2155.4|2156.4|2156.1|2156.4|2156.1|2155.7|2155.4|31
1617110940000|2021-03-30 13:29:00|2156.6|2156.3|2156.3|2156|2156.6|2156.3|2156.1|2155.8|21
1617110950000|2021-03-30 13:29:10|2156.5|2156.2|2156.6|2156.3|2156.7|2156.4|2156.5|2156.2|20
1617110960000|2021-03-30 13:29:20|2156.8|2156.5|2156|2155.7|2156.8|2156.5|2156|2155.7|48
1617110970000|2021-03-30 13:29:30|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|9
1617110980000|2021-03-30 13:29:40|2156.5|2156.2|2157.1|2156.8|2157.2|2156.9|2156.5|2156.2|33
1617110990000|2021-03-30 13:29:50|2157.2|2156.9|2157.3|2157|2158|2157.7|2157.2|2156.9|100
1617111000000|2021-03-30 13:30:00|2157.2|2156.9|2158.8|2158.5|2159|2158.7|2156.8|2156.5|672
1617111010000|2021-03-30 13:30:10|2158.7|2158.4|2159.1|2158.8|2159.1|2158.8|2158|2157.7|156
1617111020000|2021-03-30 13:30:20|2159.2|2158.9|2159.9|2159.6|2160.3|2160|2159.1|2158.8|247
1617111030000|2021-03-30 13:30:30|2160|2159.7|2163.2|2162.9|2163.3|2163|2159.8|2159.5|338
1617111040000|2021-03-30 13:30:40|2163.1|2162.8|2161.9|2161.6|2163.3|2163|2161.9|2161.6|243
1617111050000|2021-03-30 13:30:50|2161.8|2161.5|2159.7|2159.4|2161.9|2161.6|2159.6|2159.3|151
1617111060000|2021-03-30 13:31:00|2159.5|2159.2|2159.4|2159.1|2160.2|2159.9|2159.3|2159|142
1617111070000|2021-03-30 13:31:10|2159.9|2159.6|2161.1|2160.8|2161.6|2161.3|2159.8|2159.5|218
1617111080000|2021-03-30 13:31:20|2161|2160.7|2160.7|2160.4|2161.6|2161.3|2160.6|2160.3|81
1617111090000|2021-03-30 13:31:30|2160.9|2160.6|2161|2160.7|2161|2160.7|2160|2159.7|117
1617111100000|2021-03-30 13:31:40|2160.5|2160.2|2160.2|2159.9|2161|2160.7|2159.9|2159.6|86
1617111110000|2021-03-30 13:31:50|2160|2159.7|2159.3|2159|2160.7|2160.4|2159.3|2159|106
1617111120000|2021-03-30 13:32:00|2159.4|2159.1|2158.7|2158.4|2160.2|2159.9|2158.6|2158.3|328
1617111130000|2021-03-30 13:32:10|2158.6|2158.3|2159|2158.7|2159.2|2158.9|2158.5|2158.2|118
1617111140000|2021-03-30 13:32:20|2159.4|2159.1|2158.2|2157.9|2159.7|2159.4|2158.2|2157.9|114
1617111150000|2021-03-30 13:32:30|2158.5|2158.2|2158.8|2158.5|2158.9|2158.6|2158.1|2157.8|107
1617111160000|2021-03-30 13:32:40|2159|2158.7|2159.6|2159.3|2160.4|2160.1|2159|2158.7|122
1617111170000|2021-03-30 13:32:50|2159.7|2159.4|2157.8|2157.5|2159.7|2159.4|2157.8|2157.5|55
1617111180000|2021-03-30 13:33:00|2157.7|2157.4|2159.6|2159.3|2159.9|2159.6|2157.3|2157|186
1617111190000|2021-03-30 13:33:10|2159.9|2159.6|2161|2160.7|2161.7|2161.4|2159.9|2159.6|203
1617111200000|2021-03-30 13:33:20|2160.7|2160.4|2159.9|2159.6|2161.3|2161|2159.6|2159.3|190
1617111210000|2021-03-30 13:33:30|2160.1|2159.8|2159.9|2159.6|2160.6|2160.3|2159.5|2159.2|149
1617111220000|2021-03-30 13:33:40|2160.1|2159.8|2159.2|2158.9|2160.1|2159.8|2159.2|2158.9|135
1617111230000|2021-03-30 13:33:50|2159.3|2159|2161.2|2160.9|2161.5|2161.2|2159.3|2159|156
1617111240000|2021-03-30 13:34:00|2161|2160.7|2162.2|2161.9|2162.6|2162.3|2161|2160.7|236
1617111250000|2021-03-30 13:34:10|2162.3|2162|2163|2162.7|2163.3|2163|2162.3|2162|228
1617111260000|2021-03-30 13:34:20|2162.7|2162.4|2163.9|2163.6|2164.5|2164.2|2162.6|2162.3|207
1617111270000|2021-03-30 13:34:30|2163.5|2163.2|2164|2163.7|2164.2|2163.9|2163.1|2162.8|188
1617111280000|2021-03-30 13:34:40|2164.4|2164.1|2163.4|2163.1|2164.9|2164.6|2162.9|2162.6|179
1617111290000|2021-03-30 13:34:50|2163.3|2163|2162.3|2162|2163.5|2163.2|2161.9|2161.6|92
1617111300000|2021-03-30 13:35:00|2161.9|2161.6|2161.3|2161|2161.9|2161.6|2159.8|2159.5|182
1617111310000|2021-03-30 13:35:10|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2160.1|2159.8|73
1617111320000|2021-03-30 13:35:20|2160.8|2160.5|2161|2160.7|2161.1|2160.8|2159.6|2159.3|105
1617111330000|2021-03-30 13:35:30|2161.2|2160.9|2159.8|2159.5|2161.2|2160.9|2159.5|2159.2|88
1617111340000|2021-03-30 13:35:40|2160.3|2160|2159.1|2158.8|2160.3|2160|2158.9|2158.6|130
1617111350000|2021-03-30 13:35:50|2158.9|2158.6|2159.6|2159.3|2159.8|2159.5|2158.1|2157.8|182
1617111360000|2021-03-30 13:36:00|2159.8|2159.5|2158.8|2158.5|2160.1|2159.8|2158.8|2158.5|161
1617111370000|2021-03-30 13:36:10|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2157.8|2157.5|129
1617111380000|2021-03-30 13:36:20|2158.7|2158.4|2159.6|2159.3|2159.9|2159.6|2158.4|2158.1|124
1617111390000|2021-03-30 13:36:30|2159.8|2159.5|2158.9|2158.6|2159.8|2159.5|2158.4|2158.1|104
1617111400000|2021-03-30 13:36:40|2158.7|2158.4|2157.4|2157.1|2159|2158.7|2156|2155.7|304
1617111410000|2021-03-30 13:36:50|2157|2156.7|2157.8|2157.5|2158.2|2157.9|2156.4|2156.1|167
1617111420000|2021-03-30 13:37:00|2157.9|2157.6|2160.8|2160.5|2160.8|2160.5|2157.8|2157.5|170
1617111430000|2021-03-30 13:37:10|2161|2160.7|2160.9|2160.6|2161|2160.7|2159.2|2158.9|172
1617111440000|2021-03-30 13:37:20|2161|2160.7|2160|2159.7|2161.3|2161|2159.6|2159.3|96
1617111450000|2021-03-30 13:37:30|2160.3|2160|2160.3|2160|2161.3|2161|2160.2|2159.9|133
1617111460000|2021-03-30 13:37:40|2160|2159.7|2159|2158.7|2160.3|2160|2158.6|2158.3|68
1617111470000|2021-03-30 13:37:50|2159.5|2159.2|2160.6|2160.3|2161.2|2160.9|2159.4|2159.1|92
1617111480000|2021-03-30 13:38:00|2160.4|2160.1|2161.8|2161.5|2162.5|2162.2|2160.3|2160|492
1617111490000|2021-03-30 13:38:10|2161.3|2161|2162.3|2162|2162.4|2162.1|2161.1|2160.8|120
1617111500000|2021-03-30 13:38:20|2162.4|2162.1|2162.3|2162|2162.6|2162.3|2162|2161.7|52
1617111510000|2021-03-30 13:38:30|2162.2|2161.9|2161|2160.7|2162.6|2162.3|2161|2160.7|113
1617111520000|2021-03-30 13:38:40|2161.1|2160.8|2161.3|2161|2161.9|2161.6|2160.6|2160.3|81
1617111530000|2021-03-30 13:38:50|2160.7|2160.4|2161.4|2161.1|2161.8|2161.5|2160.4|2160.1|74
1617111540000|2021-03-30 13:39:00|2161.2|2160.9|2161.8|2161.5|2162.3|2162|2160.5|2160.2|53
1617111550000|2021-03-30 13:39:10|2161.9|2161.6|2162|2161.7|2162.3|2162|2161.8|2161.5|34
1617111560000|2021-03-30 13:39:20|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2160.9|2160.6|38
1617111570000|2021-03-30 13:39:30|2161.4|2161.1|2161.5|2161.2|2161.6|2161.3|2160.7|2160.4|50
1617111580000|2021-03-30 13:39:40|2161.4|2161.1|2160.2|2159.9|2161.4|2161.1|2160.2|2159.9|82
1617111590000|2021-03-30 13:39:50|2159.9|2159.6|2160.3|2160|2160.6|2160.3|2159.2|2158.9|106
1617111600000|2021-03-30 13:40:00|2159.6|2159.3|2160.1|2159.8|2160.7|2160.4|2159.6|2159.3|150
1617111610000|2021-03-30 13:40:10|2160.8|2160.5|2161.5|2161.2|2161.6|2161.3|2159.8|2159.5|69
1617111620000|2021-03-30 13:40:20|2161.7|2161.4|2161.4|2161.1|2162|2161.7|2161.2|2160.9|99
1617111630000|2021-03-30 13:40:30|2160.7|2160.4|2159.7|2159.4|2160.8|2160.5|2159.7|2159.4|148
1617111640000|2021-03-30 13:40:40|2159.9|2159.6|2158.8|2158.5|2159.9|2159.6|2158.5|2158.2|123
1617111650000|2021-03-30 13:40:50|2158.9|2158.6|2159.5|2159.2|2159.5|2159.2|2158.6|2158.3|58
1617111660000|2021-03-30 13:41:00|2159.6|2159.3|2159.6|2159.3|2160|2159.7|2159|2158.7|50
1617111670000|2021-03-30 13:41:10|2159.1|2158.8|2158|2157.7|2159.2|2158.9|2158|2157.7|185
1617111680000|2021-03-30 13:41:20|2157.8|2157.5|2157.7|2157.4|2158|2157.7|2157.2|2156.9|211
1617111690000|2021-03-30 13:41:30|2157.5|2157.2|2157.2|2156.9|2158|2157.7|2157.2|2156.9|79
1617111700000|2021-03-30 13:41:40|2157.1|2156.8|2156.6|2156.3|2157.8|2157.5|2156.6|2156.3|107
1617111710000|2021-03-30 13:41:50|2156.8|2156.5|2157.4|2157.1|2157.6|2157.3|2156.7|2156.4|119
1617111720000|2021-03-30 13:42:00|2157.5|2157.2|2158.1|2157.8|2158.4|2158.1|2157.5|2157.2|152
1617111730000|2021-03-30 13:42:10|2157.9|2157.6|2158.3|2158|2158.4|2158.1|2157.2|2156.9|58
1617111740000|2021-03-30 13:42:20|2157.8|2157.5|2155.1|2154.8|2157.8|2157.5|2155|2154.7|138
1617111750000|2021-03-30 13:42:30|2155.3|2155|2154.2|2153.9|2155.6|2155.3|2153.7|2153.4|159
1617111760000|2021-03-30 13:42:40|2153.9|2153.6|2154|2153.7|2154.9|2154.6|2153|2152.7|142
1617111770000|2021-03-30 13:42:50|2154.2|2153.9|2155.5|2155.2|2155.5|2155.2|2153.9|2153.6|108
1617111780000|2021-03-30 13:43:00|2155.8|2155.5|2156.7|2156.4|2156.9|2156.6|2155.1|2154.8|95
1617111790000|2021-03-30 13:43:10|2157|2156.7|2157.3|2157|2157.4|2157.1|2156.6|2156.3|83
1617111800000|2021-03-30 13:43:20|2157.2|2156.9|2154.8|2154.5|2157.2|2156.9|2154.7|2154.4|148
1617111810000|2021-03-30 13:43:30|2154.9|2154.6|2153.6|2153.3|2155.5|2155.2|2153.6|2153.3|51
1617111820000|2021-03-30 13:43:40|2153.5|2153.2|2154.1|2153.8|2154.2|2153.9|2152.7|2152.4|101
1617111830000|2021-03-30 13:43:50|2154|2153.7|2154.2|2153.9|2155|2154.7|2153.2|2152.9|101
1617111840000|2021-03-30 13:44:00|2154|2153.7|2153.8|2153.5|2154.4|2154.1|2153.6|2153.3|49
1617111850000|2021-03-30 13:44:10|2153.6|2153.3|2155.5|2155.2|2155.9|2155.6|2153.4|2153.1|78
1617111860000|2021-03-30 13:44:20|2155.2|2154.9|2155.8|2155.5|2156.2|2155.9|2155.2|2154.9|72
1617111870000|2021-03-30 13:44:30|2155.7|2155.4|2155.9|2155.6|2156.4|2156.1|2155.4|2155.1|41
1617111880000|2021-03-30 13:44:40|2155.8|2155.5|2156.1|2155.8|2156.6|2156.3|2155.7|2155.4|108
1617111890000|2021-03-30 13:44:50|2155.8|2155.5|2155.2|2154.9|2155.8|2155.5|2154.4|2154.1|71
1617111900000|2021-03-30 13:45:00|2155.1|2154.8|2153.3|2153|2155.1|2154.8|2153.1|2152.8|143
1617111910000|2021-03-30 13:45:10|2153.5|2153.2|2152.7|2152.4|2153.5|2153.2|2152.6|2152.3|50
1617111920000|2021-03-30 13:45:20|2152.4|2152.1|2152.7|2152.4|2153.4|2153.1|2152.4|2152.1|219
1617111930000|2021-03-30 13:45:30|2152.8|2152.5|2153.3|2153|2153.7|2153.4|2152.6|2152.3|64
1617111940000|2021-03-30 13:45:40|2153.2|2152.9|2155|2154.7|2155.2|2154.9|2153.2|2152.9|95
1617111950000|2021-03-30 13:45:50|2155.3|2155|2156.3|2156|2156.9|2156.6|2155.3|2155|113
1617111960000|2021-03-30 13:46:00|2156.4|2156.1|2156.1|2155.8|2157|2156.7|2155.8|2155.5|123
1617111970000|2021-03-30 13:46:10|2156.2|2155.9|2156.3|2156|2156.9|2156.6|2156.1|2155.8|101
1617111980000|2021-03-30 13:46:20|2156.1|2155.8|2154.3|2154|2156.2|2155.9|2154|2153.7|103
1617111990000|2021-03-30 13:46:30|2154.4|2154.1|2153.6|2153.3|2154.9|2154.6|2153.3|2153|62
1617112000000|2021-03-30 13:46:40|2153.5|2153.2|2154.4|2154.1|2154.5|2154.2|2153.3|2153|59
1617112010000|2021-03-30 13:46:50|2154.5|2154.2|2154|2153.7|2154.7|2154.4|2154|2153.7|30
1617112020000|2021-03-30 13:47:00|2154.1|2153.8|2153|2152.7|2154.1|2153.8|2153|2152.7|132
1617112030000|2021-03-30 13:47:10|2152.8|2152.5|2150.8|2150.5|2152.8|2152.5|2150.6|2150.3|178
1617112040000|2021-03-30 13:47:20|2151.1|2150.8|2151.1|2150.8|2151.3|2151|2150.6|2150.3|71
1617112050000|2021-03-30 13:47:30|2151.2|2150.9|2150.6|2150.3|2151.5|2151.2|2150.6|2150.3|74
1617112060000|2021-03-30 13:47:40|2150.3|2150|2151.1|2150.8|2151.4|2151.1|2150.2|2149.9|77
1617112070000|2021-03-30 13:47:50|2150.8|2150.5|2151.5|2151.2|2151.8|2151.5|2150.8|2150.5|204
1617112080000|2021-03-30 13:48:00|2151.8|2151.5|2152.9|2152.6|2153.3|2153|2151.3|2151|102
1617112090000|2021-03-30 13:48:10|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2152.3|2152|136
1617112100000|2021-03-30 13:48:20|2153.4|2153.1|2152.5|2152.2|2153.5|2153.2|2152.5|2152.2|51
1617112110000|2021-03-30 13:48:30|2152.7|2152.4|2151.7|2151.4|2153|2152.7|2151.6|2151.3|60
1617112120000|2021-03-30 13:48:40|2151.9|2151.6|2150.4|2150.1|2151.9|2151.6|2150.3|2150|153
1617112130000|2021-03-30 13:48:50|2150.5|2150.2|2150.4|2150.1|2150.6|2150.3|2150|2149.7|87
1617112140000|2021-03-30 13:49:00|2150.3|2150|2149.4|2149.1|2150.3|2150|2149.1|2148.8|69
1617112150000|2021-03-30 13:49:10|2149.2|2148.9|2148.6|2148.3|2149.2|2148.9|2148.4|2148.1|75
1617112160000|2021-03-30 13:49:20|2148.5|2148.2|2147.7|2147.4|2148.5|2148.2|2147.7|2147.4|159
1617112170000|2021-03-30 13:49:30|2147.6|2147.3|2148.6|2148.3|2148.6|2148.3|2147.6|2147.3|68
1617112180000|2021-03-30 13:49:40|2148.5|2148.2|2148.7|2148.4|2149.1|2148.8|2148.1|2147.8|131
1617112190000|2021-03-30 13:49:50|2148.6|2148.3|2149.7|2149.4|2150|2149.7|2148.5|2148.2|67
1617112200000|2021-03-30 13:50:00|2150|2149.7|2149.7|2149.4|2150.4|2150.1|2149.4|2149.1|198
1617112210000|2021-03-30 13:50:10|2149.1|2148.8|2148|2147.7|2149.1|2148.8|2148|2147.7|48
1617112220000|2021-03-30 13:50:20|2148.1|2147.8|2148.5|2148.2|2149.2|2148.9|2148.1|2147.8|39
1617112230000|2021-03-30 13:50:30|2148.1|2147.8|2146.3|2146|2148.3|2148|2146.1|2145.8|103
1617112240000|2021-03-30 13:50:40|2146.1|2145.8|2146.3|2146|2146.7|2146.4|2146.1|2145.8|86
1617112250000|2021-03-30 13:50:50|2146.1|2145.8|2146.1|2145.8|2146.4|2146.1|2144.9|2144.6|106
1617112260000|2021-03-30 13:51:00|2146|2145.7|2147.3|2147|2147.5|2147.2|2145.9|2145.6|169
1617112270000|2021-03-30 13:51:10|2146.8|2146.5|2147.4|2147.1|2147.4|2147.1|2146.3|2146|49
1617112280000|2021-03-30 13:51:20|2147.5|2147.2|2148.4|2148.1|2148.5|2148.2|2147.5|2147.2|64
1617112290000|2021-03-30 13:51:30|2148.1|2147.8|2148.8|2148.5|2149.1|2148.8|2148.1|2147.8|82
1617112300000|2021-03-30 13:51:40|2148.9|2148.6|2149.1|2148.8|2149.7|2149.4|2148.8|2148.5|97
1617112310000|2021-03-30 13:51:50|2149.4|2149.1|2149.6|2149.3|2149.7|2149.4|2148.3|2148|57
1617112320000|2021-03-30 13:52:00|2149.7|2149.4|2150.7|2150.4|2150.8|2150.5|2149.5|2149.2|214
1617112330000|2021-03-30 13:52:10|2150.8|2150.5|2151.1|2150.8|2151.4|2151.1|2150.8|2150.5|87
1617112340000|2021-03-30 13:52:20|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.1|2149.8|55
1617112350000|2021-03-30 13:52:30|2150.7|2150.4|2150.1|2149.8|2150.9|2150.6|2149.9|2149.6|94
1617112360000|2021-03-30 13:52:40|2150|2149.7|2149.7|2149.4|2150.4|2150.1|2149.4|2149.1|40
1617112370000|2021-03-30 13:52:50|2149.4|2149.1|2151.2|2150.9|2151.3|2151|2149.4|2149.1|55
1617112380000|2021-03-30 13:53:00|2151.1|2150.8|2152.1|2151.8|2152.5|2152.2|2150.9|2150.6|122
1617112390000|2021-03-30 13:53:10|2152.3|2152|2154.1|2153.8|2154.1|2153.8|2152.3|2152|88
1617112400000|2021-03-30 13:53:20|2153.9|2153.6|2154|2153.7|2155|2154.7|2153.6|2153.3|117
1617112410000|2021-03-30 13:53:30|2153.7|2153.4|2154.8|2154.5|2154.8|2154.5|2153.5|2153.2|38
1617112420000|2021-03-30 13:53:40|2154.4|2154.1|2155.2|2154.9|2155.4|2155.1|2154.4|2154.1|72
1617112430000|2021-03-30 13:53:50|2155.3|2155|2155.3|2155|2155.8|2155.5|2154.6|2154.3|61
1617112440000|2021-03-30 13:54:00|2155.6|2155.3|2155.9|2155.6|2156.3|2156|2155.6|2155.3|68
1617112450000|2021-03-30 13:54:10|2155.8|2155.5|2155.7|2155.4|2156.4|2156.1|2155|2154.7|93
1617112460000|2021-03-30 13:54:20|2155.8|2155.5|2154.3|2154|2155.8|2155.5|2154.3|2154|94
1617112470000|2021-03-30 13:54:30|2154.2|2153.9|2153.9|2153.6|2154.4|2154.1|2153.3|2153|50
1617112480000|2021-03-30 13:54:40|2153.6|2153.3|2153.5|2153.2|2153.7|2153.4|2153|2152.7|52
1617112490000|2021-03-30 13:54:50|2153.3|2153|2153.8|2153.5|2153.8|2153.5|2153.1|2152.8|42
1617112500000|2021-03-30 13:55:00|2154|2153.7|2153.6|2153.3|2154.5|2154.2|2153.3|2153|108
1617112510000|2021-03-30 13:55:10|2153.7|2153.4|2153.6|2153.3|2154.7|2154.4|2153.6|2153.3|24
1617112520000|2021-03-30 13:55:20|2153.9|2153.6|2154|2153.7|2154.6|2154.3|2153.4|2153.1|63
1617112530000|2021-03-30 13:55:30|2154.1|2153.8|2153.7|2153.4|2154.3|2154|2153.2|2152.9|47
1617112540000|2021-03-30 13:55:40|2153.9|2153.6|2154.3|2154|2154.6|2154.3|2153.9|2153.6|48
1617112550000|2021-03-30 13:55:50|2154.1|2153.8|2155.5|2155.2|2155.5|2155.2|2154|2153.7|59
1617112560000|2021-03-30 13:56:00|2155.4|2155.1|2155.8|2155.5|2156.6|2156.3|2155.3|2155|109
1617112570000|2021-03-30 13:56:10|2156.1|2155.8|2156.2|2155.9|2156.5|2156.2|2156.1|2155.8|36
1617112580000|2021-03-30 13:56:20|2156.7|2156.4|2157|2156.7|2157.2|2156.9|2156.4|2156.1|86
1617112590000|2021-03-30 13:56:30|2156.7|2156.4|2156.6|2156.3|2157.1|2156.8|2156.3|2156|102
1617112600000|2021-03-30 13:56:40|2156.2|2155.9|2156.7|2156.4|2156.7|2156.4|2155.7|2155.4|64
1617112610000|2021-03-30 13:56:50|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2155.9|2155.6|52
1617112620000|2021-03-30 13:57:00|2156.5|2156.2|2155.1|2154.8|2156.6|2156.3|2155.1|2154.8|51
1617112630000|2021-03-30 13:57:10|2155.6|2155.3|2156.6|2156.3|2156.6|2156.3|2155.4|2155.1|34
1617112640000|2021-03-30 13:57:20|2156.7|2156.4|2156.6|2156.3|2157|2156.7|2156.3|2156|28
1617112650000|2021-03-30 13:57:30|2157|2156.7|2157.3|2157|2157.3|2157|2156.9|2156.6|29
1617112660000|2021-03-30 13:57:40|2157.4|2157.1|2158|2157.7|2158.1|2157.8|2157.3|2157|64
1617112670000|2021-03-30 13:57:50|2158.1|2157.8|2159|2158.7|2159|2158.7|2157.9|2157.6|95
1617112680000|2021-03-30 13:58:00|2159.2|2158.9|2159.3|2159|2159.8|2159.5|2159.2|2158.9|322
1617112690000|2021-03-30 13:58:10|2159.2|2158.9|2158.9|2158.6|2159.3|2159|2158.8|2158.5|106
1617112700000|2021-03-30 13:58:20|2159|2158.7|2158.6|2158.3|2159.2|2158.9|2158.5|2158.2|61
1617112710000|2021-03-30 13:58:30|2158.2|2157.9|2158.4|2158.1|2158.8|2158.5|2158.1|2157.8|61
1617112720000|2021-03-30 13:58:40|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|16
1617112730000|2021-03-30 13:58:50|2159.5|2159.2|2159.8|2159.5|2160.1|2159.8|2159.2|2158.9|108
1617112740000|2021-03-30 13:59:00|2160|2159.7|2160.8|2160.5|2160.9|2160.6|2159.8|2159.5|69
1617112750000|2021-03-30 13:59:10|2160.6|2160.3|2160.1|2159.8|2160.8|2160.5|2159.5|2159.2|73
1617112760000|2021-03-30 13:59:20|2160.2|2159.9|2160.8|2160.5|2161.2|2160.9|2159.8|2159.5|48
1617112770000|2021-03-30 13:59:30|2160.5|2160.2|2160.1|2159.8|2160.6|2160.3|2160.1|2159.8|60
1617112780000|2021-03-30 13:59:40|2160|2159.7|2159.8|2159.5|2160.1|2159.8|2159.1|2158.8|50
1617112790000|2021-03-30 13:59:50|2159.6|2159.3|2159.7|2159.4|2159.9|2159.6|2159.4|2159.1|21
1617112800000|2021-03-30 14:00:00|2159.8|2159.5|2159.2|2158.9|2159.8|2159.5|2158.8|2158.5|80
1617112810000|2021-03-30 14:00:10|2159|2158.7|2160.8|2160.5|2160.9|2160.6|2159|2158.7|64
1617112820000|2021-03-30 14:00:20|2160.9|2160.6|2162.8|2162.5|2162.8|2162.5|2160.9|2160.6|193
1617112830000|2021-03-30 14:00:30|2162.7|2162.4|2163.2|2162.9|2163.2|2162.9|2162.3|2162|122
1617112840000|2021-03-30 14:00:40|2163.3|2163|2162.6|2162.3|2163.4|2163.1|2162|2161.7|106
1617112850000|2021-03-30 14:00:50|2162.3|2162|2161.8|2161.5|2162.5|2162.2|2161.5|2161.2|79
1617112860000|2021-03-30 14:01:00|2161.6|2161.3|2160.9|2160.6|2161.7|2161.4|2160.9|2160.6|71
1617112870000|2021-03-30 14:01:10|2160.8|2160.5|2161|2160.7|2161|2160.7|2159.9|2159.6|171
1617112880000|2021-03-30 14:01:20|2161.1|2160.8|2159.8|2159.5|2161.5|2161.2|2159.5|2159.2|92
1617112890000|2021-03-30 14:01:30|2159.7|2159.4|2159.4|2159.1|2160.4|2160.1|2159.2|2158.9|86
1617112900000|2021-03-30 14:01:40|2159.2|2158.9|2158.6|2158.3|2159.2|2158.9|2158.3|2158|130
1617112910000|2021-03-30 14:01:50|2158.9|2158.6|2160.6|2160.3|2160.6|2160.3|2158.9|2158.6|84
1617112920000|2021-03-30 14:02:00|2160.5|2160.2|2161.4|2161.1|2161.7|2161.4|2160.4|2160.1|100
1617112930000|2021-03-30 14:02:10|2161.6|2161.3|2160.8|2160.5|2161.6|2161.3|2160.5|2160.2|40
1617112940000|2021-03-30 14:02:20|2160.9|2160.6|2161.4|2161.1|2162|2161.7|2160.9|2160.6|43
1617112950000|2021-03-30 14:02:30|2161.3|2161|2161.5|2161.2|2161.6|2161.3|2161.1|2160.8|88
1617112960000|2021-03-30 14:02:40|2161.6|2161.3|2161.9|2161.6|2162.2|2161.9|2161.6|2161.3|47
1617112970000|2021-03-30 14:02:50|2162|2161.7|2160.3|2160|2162.1|2161.8|2160.2|2159.9|88
1617112980000|2021-03-30 14:03:00|2160|2159.7|2160|2159.7|2160.2|2159.9|2159.1|2158.8|84
1617112990000|2021-03-30 14:03:10|2160.4|2160.1|2160.8|2160.5|2160.9|2160.6|2159.8|2159.5|56
1617113000000|2021-03-30 14:03:20|2161.4|2161.1|2161.7|2161.4|2161.7|2161.4|2161.1|2160.8|69
1617113010000|2021-03-30 14:03:30|2161.5|2161.2|2162.5|2162.2|2162.5|2162.2|2161.2|2160.9|159
1617113020000|2021-03-30 14:03:40|2162.6|2162.3|2161.3|2161|2162.6|2162.3|2161.3|2161|56
1617113030000|2021-03-30 14:03:50|2161.1|2160.8|2160.3|2160|2161.1|2160.8|2160.3|2160|69
1617113040000|2021-03-30 14:04:00|2159.8|2159.5|2161.1|2160.8|2161.3|2161|2159.8|2159.5|103
1617113050000|2021-03-30 14:04:10|2161.3|2161|2162.5|2162.2|2162.5|2162.2|2161.3|2161|75
1617113060000|2021-03-30 14:04:20|2162.8|2162.5|2164.6|2164.3|2164.6|2164.3|2162.8|2162.5|402
1617113070000|2021-03-30 14:04:30|2164.5|2164.2|2163.4|2163.1|2164.8|2164.5|2162.4|2162.1|192
1617113080000|2021-03-30 14:04:40|2163.2|2162.9|2162.2|2161.9|2163.2|2162.9|2161.7|2161.4|75
1617113090000|2021-03-30 14:04:50|2162.1|2161.8|2162.3|2162|2162.3|2162|2161.1|2160.8|80
1617113100000|2021-03-30 14:05:00|2162.8|2162.5|2162|2161.7|2163|2162.7|2161.7|2161.4|66
1617113110000|2021-03-30 14:05:10|2162.2|2161.9|2162.2|2161.9|2162.5|2162.2|2161.7|2161.4|111
1617113120000|2021-03-30 14:05:20|2162.5|2162.2|2163.4|2163.1|2163.9|2163.6|2162.5|2162.2|86
1617113130000|2021-03-30 14:05:30|2163.1|2162.8|2164.5|2164.2|2164.5|2164.2|2163.1|2162.8|182
1617113140000|2021-03-30 14:05:40|2164.6|2164.3|2164.7|2164.4|2165.2|2164.9|2164.6|2164.3|254
1617113150000|2021-03-30 14:05:50|2164.6|2164.3|2164.5|2164.2|2165.1|2164.8|2164.5|2164.2|95
1617113160000|2021-03-30 14:06:00|2164.6|2164.3|2165.6|2165.3|2165.6|2165.3|2164.5|2164.2|113
1617113170000|2021-03-30 14:06:10|2165.4|2165.1|2166.7|2166.4|2166.7|2166.4|2165.4|2165.1|182
1617113180000|2021-03-30 14:06:20|2166.4|2166.1|2166.3|2166|2166.9|2166.6|2166.2|2165.9|199
1617113190000|2021-03-30 14:06:30|2166.1|2165.8|2164.7|2164.4|2166.1|2165.8|2164.6|2164.3|204
1617113200000|2021-03-30 14:06:40|2164.6|2164.3|2164|2163.7|2164.8|2164.5|2163.9|2163.6|66
1617113210000|2021-03-30 14:06:50|2163.9|2163.6|2163.9|2163.6|2164.3|2164|2163.5|2163.2|136
1617113220000|2021-03-30 14:07:00|2164.3|2164|2165.3|2165|2165.6|2165.3|2164.2|2163.9|78
1617113230000|2021-03-30 14:07:10|2165.5|2165.2|2164.4|2164.1|2166|2165.7|2163.9|2163.6|137
1617113240000|2021-03-30 14:07:20|2164.5|2164.2|2164|2163.7|2164.8|2164.5|2163.8|2163.5|56
1617113250000|2021-03-30 14:07:30|2163.7|2163.4|2164.5|2164.2|2165.5|2165.2|2163.6|2163.3|54
1617113260000|2021-03-30 14:07:40|2164.6|2164.3|2165.7|2165.4|2165.8|2165.5|2164.6|2164.3|60
1617113270000|2021-03-30 14:07:50|2165.9|2165.6|2165.1|2164.8|2166|2165.7|2165|2164.7|117
1617113280000|2021-03-30 14:08:00|2164.9|2164.6|2165.3|2165|2165.8|2165.5|2164.9|2164.6|132
1617113290000|2021-03-30 14:08:10|2165.8|2165.5|2167.8|2167.5|2167.8|2167.5|2165.5|2165.2|206
1617113300000|2021-03-30 14:08:20|2168|2167.7|2168.9|2168.6|2168.9|2168.6|2167.8|2167.5|200
1617113310000|2021-03-30 14:08:30|2168.6|2168.3|2167.9|2167.6|2168.9|2168.6|2167.1|2166.8|163
1617113320000|2021-03-30 14:08:40|2167.7|2167.4|2166.7|2166.4|2168.1|2167.8|2166.7|2166.4|44
1617113330000|2021-03-30 14:08:50|2166.9|2166.6|2167.3|2167|2167.6|2167.3|2166.9|2166.6|38
1617113340000|2021-03-30 14:09:00|2167.8|2167.5|2168.6|2168.3|2168.6|2168.3|2167|2166.7|70
1617113350000|2021-03-30 14:09:10|2168.5|2168.2|2169|2168.7|2169.3|2169|2168.2|2167.9|115
1617113360000|2021-03-30 14:09:20|2168.6|2168.3|2167.9|2167.6|2169.2|2168.9|2167.9|2167.6|154
1617113370000|2021-03-30 14:09:30|2167.8|2167.5|2168.1|2167.8|2168.4|2168.1|2167.8|2167.5|117
1617113380000|2021-03-30 14:09:40|2168.2|2167.9|2167.8|2167.5|2168.2|2167.9|2167.3|2167|131
1617113390000|2021-03-30 14:09:50|2168.2|2167.9|2169.1|2168.8|2169.3|2169|2168.2|2167.9|112
1617113400000|2021-03-30 14:10:00|2169.2|2168.9|2168.4|2168.1|2169.2|2168.9|2167.5|2167.2|191
1617113410000|2021-03-30 14:10:10|2168.1|2167.8|2167.6|2167.3|2168.1|2167.8|2167.1|2166.8|72
1617113420000|2021-03-30 14:10:20|2167.3|2167|2168|2167.7|2168|2167.7|2167|2166.7|49
1617113430000|2021-03-30 14:10:30|2168.1|2167.8|2167.1|2166.8|2168.1|2167.8|2167.1|2166.8|41
1617113440000|2021-03-30 14:10:40|2167.2|2166.9|2168.1|2167.8|2168.5|2168.2|2167.2|2166.9|81
1617113450000|2021-03-30 14:10:50|2168|2167.7|2167|2166.7|2168|2167.7|2167|2166.7|46
1617113460000|2021-03-30 14:11:00|2166.9|2166.6|2167.7|2167.4|2167.7|2167.4|2166.9|2166.6|69
1617113470000|2021-03-30 14:11:10|2167.8|2167.5|2168.3|2168|2168.7|2168.4|2167.8|2167.5|88
1617113480000|2021-03-30 14:11:20|2168.9|2168.6|2170|2169.7|2170.5|2170.2|2168.9|2168.6|131
1617113490000|2021-03-30 14:11:30|2169.8|2169.5|2170|2169.7|2170.8|2170.5|2169.7|2169.4|108
1617113500000|2021-03-30 14:11:40|2170.2|2169.9|2169.5|2169.2|2170.4|2170.1|2169.2|2168.9|84
1617113510000|2021-03-30 14:11:50|2169.4|2169.1|2169.1|2168.8|2169.7|2169.4|2168.9|2168.6|69
1617113520000|2021-03-30 14:12:00|2169|2168.7|2169.4|2169.1|2169.5|2169.2|2168.2|2167.9|91
1617113530000|2021-03-30 14:12:10|2169|2168.7|2169.5|2169.2|2169.9|2169.6|2169|2168.7|82
1617113540000|2021-03-30 14:12:20|2169.7|2169.4|2169.3|2169|2169.8|2169.5|2169|2168.7|37
1617113550000|2021-03-30 14:12:30|2169.5|2169.2|2168.2|2167.9|2169.6|2169.3|2168.2|2167.9|59
1617113560000|2021-03-30 14:12:40|2168.5|2168.2|2169.3|2169|2169.4|2169.1|2168.5|2168.2|62
1617113570000|2021-03-30 14:12:50|2169.4|2169.1|2170.4|2170.1|2170.5|2170.2|2169.4|2169.1|128
1617113580000|2021-03-30 14:13:00|2170.2|2169.9|2169.9|2169.6|2170.5|2170.2|2169.7|2169.4|50
1617113590000|2021-03-30 14:13:10|2169.7|2169.4|2170.1|2169.8|2170.2|2169.9|2169.6|2169.3|47
1617113600000|2021-03-30 14:13:20|2169.8|2169.5|2170.8|2170.5|2170.9|2170.6|2169.7|2169.4|84
1617113610000|2021-03-30 14:13:30|2171.6|2171.3|2171.2|2170.9|2171.9|2171.6|2171.2|2170.9|118
1617113620000|2021-03-30 14:13:40|2171.1|2170.8|2171.4|2171.1|2171.5|2171.2|2171|2170.7|53
1617113630000|2021-03-30 14:13:50|2171.5|2171.2|2170.7|2170.4|2171.6|2171.3|2170.4|2170.1|115
1617113640000|2021-03-30 14:14:00|2170.8|2170.5|2170.6|2170.3|2171.4|2171.1|2170.4|2170.1|53
1617113650000|2021-03-30 14:14:10|2170.5|2170.2|2169.8|2169.5|2170.8|2170.5|2169.8|2169.5|66
1617113660000|2021-03-30 14:14:20|2169.9|2169.6|2169.4|2169.1|2170.3|2170|2169.2|2168.9|63
1617113670000|2021-03-30 14:14:30|2169.6|2169.3|2169.9|2169.6|2170.1|2169.8|2169.3|2169|87
1617113680000|2021-03-30 14:14:40|2170.1|2169.8|2169.8|2169.5|2170.7|2170.4|2169.6|2169.3|45
1617113690000|2021-03-30 14:14:50|2169.7|2169.4|2170.2|2169.9|2170.4|2170.1|2169.7|2169.4|17
1617113700000|2021-03-30 14:15:00|2170.4|2170.1|2170.2|2169.9|2171|2170.7|2169.9|2169.6|96
1617113710000|2021-03-30 14:15:10|2170.1|2169.8|2168.8|2168.5|2170.5|2170.2|2168.6|2168.3|89
1617113720000|2021-03-30 14:15:20|2168.9|2168.6|2169.5|2169.2|2169.5|2169.2|2168.7|2168.4|64
1617113730000|2021-03-30 14:15:30|2169.1|2168.8|2169.1|2168.8|2169.7|2169.4|2169.1|2168.8|77
1617113740000|2021-03-30 14:15:40|2169.3|2169|2168.2|2167.9|2169.5|2169.2|2168.2|2167.9|249
1617113750000|2021-03-30 14:15:50|2168.4|2168.1|2168.9|2168.6|2169.4|2169.1|2168.2|2167.9|111
1617113760000|2021-03-30 14:16:00|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2168.6|2168.3|39
1617113770000|2021-03-30 14:16:10|2169|2168.7|2166.3|2166|2169.1|2168.8|2166.3|2166|185
1617113780000|2021-03-30 14:16:20|2166.1|2165.8|2167.3|2167|2167.6|2167.3|2166.1|2165.8|76
1617113790000|2021-03-30 14:16:30|2167.2|2166.9|2168.4|2168.1|2168.9|2168.6|2167.1|2166.8|78
1617113800000|2021-03-30 14:16:40|2168.5|2168.2|2168.4|2168.1|2169.4|2169.1|2168.3|2168|47
1617113810000|2021-03-30 14:16:50|2168.2|2167.9|2166.8|2166.5|2168.2|2167.9|2166.5|2166.2|58
1617113820000|2021-03-30 14:17:00|2167.3|2167|2168.7|2168.4|2168.7|2168.4|2167.2|2166.9|57
1617113830000|2021-03-30 14:17:10|2168.6|2168.3|2167.9|2167.6|2168.7|2168.4|2167.9|2167.6|71
1617113840000|2021-03-30 14:17:20|2168|2167.7|2170.3|2170|2170.4|2170.1|2168|2167.7|103
1617113850000|2021-03-30 14:17:30|2170.2|2169.9|2169.2|2168.9|2170.4|2170.1|2169.1|2168.8|71
1617113860000|2021-03-30 14:17:40|2169.3|2169|2169.2|2168.9|2169.5|2169.2|2168.9|2168.6|45
1617113870000|2021-03-30 14:17:50|2169|2168.7|2169.7|2169.4|2169.8|2169.5|2169|2168.7|78
1617113880000|2021-03-30 14:18:00|2169.6|2169.3|2168.6|2168.3|2169.7|2169.4|2168.4|2168.1|78
1617113890000|2021-03-30 14:18:10|2168|2167.7|2167.1|2166.8|2168.1|2167.8|2167|2166.7|115
1617113900000|2021-03-30 14:18:20|2166.8|2166.5|2167.1|2166.8|2167.5|2167.2|2166.5|2166.2|75
1617113910000|2021-03-30 14:18:30|2167|2166.7|2166.1|2165.8|2167.5|2167.2|2165.8|2165.5|176
1617113920000|2021-03-30 14:18:40|2165.9|2165.6|2165.5|2165.2|2166.2|2165.9|2164.7|2164.4|186
1617113930000|2021-03-30 14:18:50|2165.4|2165.1|2164.6|2164.3|2165.8|2165.5|2164.5|2164.2|143
1617113940000|2021-03-30 14:19:00|2164.5|2164.2|2165.7|2165.4|2165.7|2165.4|2164.5|2164.2|161
1617113950000|2021-03-30 14:19:10|2166.1|2165.8|2165.1|2164.8|2166.3|2166|2165.1|2164.8|71
1617113960000|2021-03-30 14:19:20|2165|2164.7|2164.3|2164|2165.1|2164.8|2163.7|2163.4|145
1617113970000|2021-03-30 14:19:30|2164.5|2164.2|2163.7|2163.4|2164.5|2164.2|2163.7|2163.4|66
1617113980000|2021-03-30 14:19:40|2163.5|2163.2|2162.5|2162.2|2163.7|2163.4|2162.4|2162.1|106
1617113990000|2021-03-30 14:19:50|2162.8|2162.5|2163|2162.7|2163.3|2163|2162.7|2162.4|80
1617114000000|2021-03-30 14:20:00|2163.1|2162.8|2162.2|2161.9|2163.2|2162.9|2162.1|2161.8|102
1617114010000|2021-03-30 14:20:10|2162.3|2162|2159.8|2159.5|2162.7|2162.4|2159.8|2159.5|205
1617114020000|2021-03-30 14:20:20|2159.7|2159.4|2160.4|2160.1|2160.6|2160.3|2159.5|2159.2|215
1617114030000|2021-03-30 14:20:30|2160.5|2160.2|2160.1|2159.8|2160.6|2160.3|2160|2159.7|74
1617114040000|2021-03-30 14:20:40|2160.7|2160.4|2160.8|2160.5|2161.3|2161|2160.3|2160|100
1617114050000|2021-03-30 14:20:50|2160.5|2160.2|2160.6|2160.3|2160.7|2160.4|2160.2|2159.9|39
1617114060000|2021-03-30 14:21:00|2160.2|2159.9|2158.6|2158.3|2160.4|2160.1|2158.5|2158.2|154
1617114070000|2021-03-30 14:21:10|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.5|2158.2|83
1617114080000|2021-03-30 14:21:20|2158.8|2158.5|2157.5|2157.2|2158.9|2158.6|2157.5|2157.2|138
1617114090000|2021-03-30 14:21:30|2157.4|2157.1|2157.7|2157.4|2157.8|2157.5|2157.1|2156.8|114
1617114100000|2021-03-30 14:21:40|2157.6|2157.3|2155.9|2155.6|2157.6|2157.3|2155.5|2155.2|77
1617114110000|2021-03-30 14:21:50|2155.8|2155.5|2156.7|2156.4|2157.5|2157.2|2155.7|2155.4|106
1617114120000|2021-03-30 14:22:00|2156.9|2156.6|2157.6|2157.3|2157.9|2157.6|2156.9|2156.6|80
1617114130000|2021-03-30 14:22:10|2157|2156.7|2158|2157.7|2158.2|2157.9|2156.8|2156.5|69
1617114140000|2021-03-30 14:22:20|2157.7|2157.4|2157.5|2157.2|2157.7|2157.4|2157.1|2156.8|105
1617114150000|2021-03-30 14:22:30|2157.3|2157|2157.5|2157.2|2158|2157.7|2157.3|2157|42
1617114160000|2021-03-30 14:22:40|2157.8|2157.5|2157.6|2157.3|2158.2|2157.9|2157.5|2157.2|40
1617114170000|2021-03-30 14:22:50|2157.2|2156.9|2156.9|2156.6|2157.5|2157.2|2156.7|2156.4|22
1617114180000|2021-03-30 14:23:00|2156.6|2156.3|2157.1|2156.8|2157.5|2157.2|2156.3|2156|64
1617114190000|2021-03-30 14:23:10|2156.9|2156.6|2158|2157.7|2158.3|2158|2156.8|2156.5|84
1617114200000|2021-03-30 14:23:20|2158.1|2157.8|2157.8|2157.5|2158.2|2157.9|2157.5|2157.2|37
1617114210000|2021-03-30 14:23:30|2158|2157.7|2157.2|2156.9|2158|2157.7|2156.8|2156.5|39
1617114220000|2021-03-30 14:23:40|2157.3|2157|2157.8|2157.5|2158.3|2158|2157.3|2157|46
1617114230000|2021-03-30 14:23:50|2157.9|2157.6|2157.7|2157.4|2158.2|2157.9|2157.6|2157.3|47
1617114240000|2021-03-30 14:24:00|2157.6|2157.3|2157.8|2157.5|2157.9|2157.6|2157.3|2157|32
1617114250000|2021-03-30 14:24:10|2157.7|2157.4|2157.9|2157.6|2158.3|2158|2157.3|2157|34
1617114260000|2021-03-30 14:24:20|2158.3|2158|2158.7|2158.4|2159.1|2158.8|2158.3|2158|253
1617114270000|2021-03-30 14:24:30|2158.8|2158.5|2160.4|2160.1|2160.4|2160.1|2158.8|2158.5|130
1617114280000|2021-03-30 14:24:40|2161|2160.7|2160.4|2160.1|2161.2|2160.9|2159.9|2159.6|193
1617114290000|2021-03-30 14:24:50|2160.3|2160|2161.5|2161.2|2161.5|2161.2|2160.3|2160|59
1617114300000|2021-03-30 14:25:00|2161.3|2161|2160.4|2160.1|2161.7|2161.4|2159.9|2159.6|100
1617114310000|2021-03-30 14:25:10|2160.1|2159.8|2161.1|2160.8|2161.2|2160.9|2160.1|2159.8|65
1617114320000|2021-03-30 14:25:20|2161.4|2161.1|2161.6|2161.3|2161.7|2161.4|2161.2|2160.9|81
1617114330000|2021-03-30 14:25:30|2161.5|2161.2|2161.3|2161|2161.9|2161.6|2161.2|2160.9|69
1617114340000|2021-03-30 14:25:40|2161.1|2160.8|2163.3|2163|2163.3|2163|2161.1|2160.8|157
1617114350000|2021-03-30 14:25:50|2163.5|2163.2|2164.2|2163.9|2164.6|2164.3|2163.1|2162.8|154
1617114360000|2021-03-30 14:26:00|2164.3|2164|2165.4|2165.1|2165.4|2165.1|2164.2|2163.9|183
1617114370000|2021-03-30 14:26:10|2165.3|2165|2166.1|2165.8|2166.5|2166.2|2165.3|2165|213
1617114380000|2021-03-30 14:26:20|2166.2|2165.9|2165.7|2165.4|2166.3|2166|2164.9|2164.6|90
1617114390000|2021-03-30 14:26:30|2165.6|2165.3|2165.7|2165.4|2165.9|2165.6|2165.3|2165|47
1617114400000|2021-03-30 14:26:40|2165.8|2165.5|2166.6|2166.3|2166.7|2166.4|2165.7|2165.4|70
1617114410000|2021-03-30 14:26:50|2166.4|2166.1|2166.5|2166.2|2166.9|2166.6|2166.4|2166.1|62
1617114420000|2021-03-30 14:27:00|2166.4|2166.1|2166|2165.7|2166.4|2166.1|2165.5|2165.2|60
1617114430000|2021-03-30 14:27:10|2165.6|2165.3|2165.5|2165.2|2165.8|2165.5|2165.3|2165|53
1617114440000|2021-03-30 14:27:20|2165.3|2165|2166.1|2165.8|2166.3|2166|2164.6|2164.3|120
1617114450000|2021-03-30 14:27:30|2166|2165.7|2166.4|2166.1|2166.6|2166.3|2165.8|2165.5|99
1617114460000|2021-03-30 14:27:40|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|58
1617114470000|2021-03-30 14:27:50|2166.7|2166.4|2166.9|2166.6|2167.2|2166.9|2166.5|2166.2|79
1617114480000|2021-03-30 14:28:00|2166.7|2166.4|2165.9|2165.6|2167|2166.7|2165.7|2165.4|60
1617114490000|2021-03-30 14:28:10|2166|2165.7|2166.1|2165.8|2166.5|2166.2|2166|2165.7|41
1617114500000|2021-03-30 14:28:20|2166.2|2165.9|2164.8|2164.5|2166.2|2165.9|2164.7|2164.4|49
1617114510000|2021-03-30 14:28:30|2164.9|2164.6|2164.9|2164.6|2165|2164.7|2164.6|2164.3|31
1617114520000|2021-03-30 14:28:40|2165|2164.7|2164.2|2163.9|2165|2164.7|2164|2163.7|76
1617114530000|2021-03-30 14:28:50|2164.4|2164.1|2165.1|2164.8|2165.8|2165.5|2164.3|2164|53
1617114540000|2021-03-30 14:29:00|2165.3|2165|2166|2165.7|2166|2165.7|2165.1|2164.8|66
1617114550000|2021-03-30 14:29:10|2166.2|2165.9|2165.6|2165.3|2166.2|2165.9|2165.5|2165.2|27
1617114560000|2021-03-30 14:29:20|2165.2|2164.9|2166.6|2166.3|2166.6|2166.3|2165.2|2164.9|22
1617114570000|2021-03-30 14:29:30|2166.8|2166.5|2167.3|2167|2167.6|2167.3|2166.6|2166.3|70
1617114580000|2021-03-30 14:29:40|2167.4|2167.1|2167.9|2167.6|2168|2167.7|2167.3|2167|75
1617114590000|2021-03-30 14:29:50|2168|2167.7|2168.4|2168.1|2168.7|2168.4|2167.5|2167.2|78
1617114600000|2021-03-30 14:30:00|2168|2167.7|2169.2|2168.9|2169.2|2168.9|2167.8|2167.5|104
1617114610000|2021-03-30 14:30:10|2169.3|2169|2169.1|2168.8|2169.5|2169.2|2168.8|2168.5|88
1617114620000|2021-03-30 14:30:20|2168.8|2168.5|2168.1|2167.8|2169.1|2168.8|2168.1|2167.8|53
1617114630000|2021-03-30 14:30:30|2168.3|2168|2167.8|2167.5|2168.3|2168|2167.5|2167.2|84
1617114640000|2021-03-30 14:30:40|2167.9|2167.6|2167.7|2167.4|2168.4|2168.1|2167.4|2167.1|63
1617114650000|2021-03-30 14:30:50|2168.1|2167.8|2167.6|2167.3|2168.2|2167.9|2167.1|2166.8|113
1617114660000|2021-03-30 14:31:00|2167.4|2167.1|2169|2168.7|2169|2168.7|2167.2|2166.9|53
1617114670000|2021-03-30 14:31:10|2169.2|2168.9|2169|2168.7|2169.5|2169.2|2169|2168.7|108
1617114680000|2021-03-30 14:31:20|2168.8|2168.5|2168.3|2168|2169.2|2168.9|2168.2|2167.9|41
1617114690000|2021-03-30 14:31:30|2168.4|2168.1|2169.2|2168.9|2169.2|2168.9|2168.4|2168.1|43
1617114700000|2021-03-30 14:31:40|2169.4|2169.1|2169.6|2169.3|2169.8|2169.5|2168.9|2168.6|98
1617114710000|2021-03-30 14:31:50|2169.9|2169.6|2170.6|2170.3|2171.1|2170.8|2169.3|2169|173
1617114720000|2021-03-30 14:32:00|2170.4|2170.1|2171.2|2170.9|2171.2|2170.9|2170.2|2169.9|49
1617114730000|2021-03-30 14:32:10|2170.9|2170.6|2170.9|2170.6|2171.3|2171|2170.5|2170.2|64
1617114740000|2021-03-30 14:32:20|2171.1|2170.8|2171.5|2171.2|2171.7|2171.4|2171.1|2170.8|93
1617114750000|2021-03-30 14:32:30|2171.4|2171.1|2171.8|2171.5|2172.1|2171.8|2171.2|2170.9|73
1617114760000|2021-03-30 14:32:40|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2170.6|2170.3|66
1617114770000|2021-03-30 14:32:50|2171.1|2170.8|2169.5|2169.2|2171.1|2170.8|2169.4|2169.1|237
1617114780000|2021-03-30 14:33:00|2168.8|2168.5|2170|2169.7|2170.4|2170.1|2168.8|2168.5|155
1617114790000|2021-03-30 14:33:10|2170.1|2169.8|2170.8|2170.5|2171.2|2170.9|2170.1|2169.8|91
1617114800000|2021-03-30 14:33:20|2171.3|2171|2171.5|2171.2|2171.5|2171.2|2170.9|2170.6|45
1617114810000|2021-03-30 14:33:30|2171.6|2171.3|2171.5|2171.2|2171.6|2171.3|2171.1|2170.8|30
1617114820000|2021-03-30 14:33:40|2171.2|2170.9|2171|2170.7|2171.5|2171.2|2171|2170.7|17
1617114830000|2021-03-30 14:33:50|2171.1|2170.8|2171.9|2171.6|2172.1|2171.8|2171.1|2170.8|68
1617114840000|2021-03-30 14:34:00|2171.5|2171.2|2172.7|2172.4|2172.8|2172.5|2171.5|2171.2|59
1617114850000|2021-03-30 14:34:10|2173.2|2172.9|2172.2|2171.9|2173.2|2172.9|2172.2|2171.9|84
1617114860000|2021-03-30 14:34:20|2172.4|2172.1|2172.8|2172.5|2173|2172.7|2172|2171.7|51
1617114870000|2021-03-30 14:34:30|2172.9|2172.6|2173.2|2172.9|2173.2|2172.9|2172.3|2172|54
1617114880000|2021-03-30 14:34:40|2173.1|2172.8|2172.4|2172.1|2173.1|2172.8|2172.1|2171.8|35
1617114890000|2021-03-30 14:34:50|2172.3|2172|2172.6|2172.3|2173.2|2172.9|2172.2|2171.9|76
1617114900000|2021-03-30 14:35:00|2172.5|2172.2|2173.6|2173.3|2173.7|2173.4|2172.3|2172|70
1617114910000|2021-03-30 14:35:10|2173.5|2173.2|2173.1|2172.8|2173.9|2173.6|2173.1|2172.8|62
1617114920000|2021-03-30 14:35:20|2173.2|2172.9|2174|2173.7|2174.1|2173.8|2173.2|2172.9|56
1617114930000|2021-03-30 14:35:30|2174.1|2173.8|2174.7|2174.4|2174.8|2174.5|2174.1|2173.8|87
1617114940000|2021-03-30 14:35:40|2174.6|2174.3|2174.1|2173.8|2174.7|2174.4|2174.1|2173.8|77
1617114950000|2021-03-30 14:35:50|2174.4|2174.1|2174|2173.7|2174.7|2174.4|2173.7|2173.4|138
1617114960000|2021-03-30 14:36:00|2173.6|2173.3|2174.1|2173.8|2174.4|2174.1|2173.6|2173.3|36
1617114970000|2021-03-30 14:36:10|2174.3|2174|2173.7|2173.4|2174.3|2174|2173.5|2173.2|58
1617114980000|2021-03-30 14:36:20|2173.9|2173.6|2174.6|2174.3|2174.6|2174.3|2173.8|2173.5|74
1617114990000|2021-03-30 14:36:30|2174.5|2174.2|2173.5|2173.2|2174.8|2174.5|2173.5|2173.2|105
1617115000000|2021-03-30 14:36:40|2173.7|2173.4|2172.3|2172|2174|2173.7|2171.9|2171.6|155
1617115010000|2021-03-30 14:36:50|2172.1|2171.8|2171.9|2171.6|2172.5|2172.2|2171.9|2171.6|52
1617115020000|2021-03-30 14:37:00|2172|2171.7|2172.4|2172.1|2172.9|2172.6|2172|2171.7|153
1617115030000|2021-03-30 14:37:10|2172.7|2172.4|2172.6|2172.3|2173|2172.7|2172.1|2171.8|25
1617115040000|2021-03-30 14:37:20|2172.7|2172.4|2173.8|2173.5|2174.2|2173.9|2172.7|2172.4|107
1617115050000|2021-03-30 14:37:30|2173.7|2173.4|2174.8|2174.5|2174.9|2174.6|2173.7|2173.4|47
1617115060000|2021-03-30 14:37:40|2174.4|2174.1|2174|2173.7|2174.5|2174.2|2174|2173.7|45
1617115070000|2021-03-30 14:37:50|2173.9|2173.6|2173.8|2173.5|2174.4|2174.1|2173.8|2173.5|34
1617115080000|2021-03-30 14:38:00|2173.7|2173.4|2174.1|2173.8|2174.7|2174.4|2173.6|2173.3|52
1617115090000|2021-03-30 14:38:10|2174.3|2174|2173.6|2173.3|2174.8|2174.5|2173.6|2173.3|27
1617115100000|2021-03-30 14:38:20|2173.3|2173|2172.7|2172.4|2173.3|2173|2172.3|2172|72
1617115110000|2021-03-30 14:38:30|2173.1|2172.8|2172.4|2172.1|2173.1|2172.8|2172.3|2172|55
1617115120000|2021-03-30 14:38:40|2172.3|2172|2172.9|2172.6|2173.5|2173.2|2172.3|2172|67
1617115130000|2021-03-30 14:38:50|2173.2|2172.9|2173.3|2173|2173.5|2173.2|2172.6|2172.3|63
1617115140000|2021-03-30 14:39:00|2173.4|2173.1|2174.7|2174.4|2175.1|2174.8|2173.2|2172.9|64
1617115150000|2021-03-30 14:39:10|2174.9|2174.6|2175.1|2174.8|2175.4|2175.1|2174.8|2174.5|116
1617115160000|2021-03-30 14:39:20|2175|2174.7|2175.6|2175.3|2175.8|2175.5|2174.9|2174.6|90
1617115170000|2021-03-30 14:39:30|2175.5|2175.2|2175.8|2175.5|2176|2175.7|2175.5|2175.2|35
1617115180000|2021-03-30 14:39:40|2176|2175.7|2176.1|2175.8|2176.2|2175.9|2175.7|2175.4|191
1617115190000|2021-03-30 14:39:50|2175.9|2175.6|2176.2|2175.9|2176.2|2175.9|2175.3|2175|100
1617115200000|2021-03-30 14:40:00|2176|2175.7|2174.9|2174.6|2176.2|2175.9|2174.9|2174.6|127
1617115210000|2021-03-30 14:40:10|2175.1|2174.8|2176|2175.7|2176|2175.7|2174.4|2174.1|77
1617115220000|2021-03-30 14:40:20|2176.1|2175.8|2178.4|2178.1|2178.4|2178.1|2176.1|2175.8|82
1617115230000|2021-03-30 14:40:30|2178.3|2178|2178.7|2178.4|2179|2178.7|2178.2|2177.9|86
1617115240000|2021-03-30 14:40:40|2178.5|2178.2|2177.6|2177.3|2178.5|2178.2|2177.4|2177.1|69
1617115250000|2021-03-30 14:40:50|2177.7|2177.4|2178.5|2178.2|2178.5|2178.2|2177.6|2177.3|51
1617115260000|2021-03-30 14:41:00|2178.4|2178.1|2178|2177.7|2178.4|2178.1|2177.7|2177.4|33
1617115270000|2021-03-30 14:41:10|2177.7|2177.4|2178.2|2177.9|2178.2|2177.9|2177.3|2177|80
1617115280000|2021-03-30 14:41:20|2178|2177.7|2178.8|2178.5|2178.8|2178.5|2177.8|2177.5|34
1617115290000|2021-03-30 14:41:30|2178.3|2178|2177.8|2177.5|2178.5|2178.2|2177.5|2177.2|82
1617115300000|2021-03-30 14:41:40|2177.9|2177.6|2177.9|2177.6|2178.2|2177.9|2177.6|2177.3|33
1617115310000|2021-03-30 14:41:50|2177.7|2177.4|2177.7|2177.4|2177.9|2177.6|2177.3|2177|41
1617115320000|2021-03-30 14:42:00|2177.5|2177.2|2177.3|2177|2177.8|2177.5|2176.9|2176.6|38
1617115330000|2021-03-30 14:42:10|2177.1|2176.8|2177|2176.7|2177.2|2176.9|2176.3|2176|87
1617115340000|2021-03-30 14:42:20|2177.2|2176.9|2177.6|2177.3|2178.1|2177.8|2177.2|2176.9|45
1617115350000|2021-03-30 14:42:30|2177.9|2177.6|2177.9|2177.6|2178.1|2177.8|2177.7|2177.4|24
1617115360000|2021-03-30 14:42:40|2178.1|2177.8|2179|2178.7|2179.2|2178.9|2178.1|2177.8|102
1617115370000|2021-03-30 14:42:50|2178.6|2178.3|2179.3|2179|2179.4|2179.1|2178.5|2178.2|37
1617115380000|2021-03-30 14:43:00|2179.5|2179.2|2179.9|2179.6|2180.4|2180.1|2179.2|2178.9|201
1617115390000|2021-03-30 14:43:10|2179.8|2179.5|2178.9|2178.6|2180|2179.7|2178.6|2178.3|77
1617115400000|2021-03-30 14:43:20|2179|2178.7|2179.5|2179.2|2179.8|2179.5|2178.8|2178.5|104
1617115410000|2021-03-30 14:43:30|2179.4|2179.1|2179.1|2178.8|2179.5|2179.2|2179|2178.7|38
1617115420000|2021-03-30 14:43:40|2179.2|2178.9|2178.2|2177.9|2179.5|2179.2|2178|2177.7|156
1617115430000|2021-03-30 14:43:50|2178.3|2178|2179.1|2178.8|2179.4|2179.1|2178.2|2177.9|95
1617115440000|2021-03-30 14:44:00|2179.2|2178.9|2179.1|2178.8|2179.7|2179.4|2178.8|2178.5|209
1617115450000|2021-03-30 14:44:10|2179.3|2179|2180.6|2180.3|2180.7|2180.4|2179.3|2179|74
1617115460000|2021-03-30 14:44:20|2180.3|2180|2180.7|2180.4|2180.7|2180.4|2180.1|2179.8|64
1617115470000|2021-03-30 14:44:30|2180.9|2180.6|2180.2|2179.9|2181.1|2180.8|2180.2|2179.9|101
1617115480000|2021-03-30 14:44:40|2180.3|2180|2179.9|2179.6|2180.8|2180.5|2179.7|2179.4|153
1617115490000|2021-03-30 14:44:50|2179.8|2179.5|2179.1|2178.8|2179.8|2179.5|2179|2178.7|101
1617115500000|2021-03-30 14:45:00|2179.2|2178.9|2176.7|2176.4|2179.3|2179|2176.6|2176.3|392
1617115510000|2021-03-30 14:45:10|2176.6|2176.3|2177.4|2177.1|2177.6|2177.3|2176.1|2175.8|165
1617115520000|2021-03-30 14:45:20|2177.2|2176.9|2176.8|2176.5|2177.2|2176.9|2176.4|2176.1|89
1617115530000|2021-03-30 14:45:30|2176.5|2176.2|2177.6|2177.3|2177.7|2177.4|2176.5|2176.2|150
1617115540000|2021-03-30 14:45:40|2177.8|2177.5|2178.5|2178.2|2179.2|2178.9|2177.8|2177.5|108
1617115550000|2021-03-30 14:45:50|2178.8|2178.5|2179.4|2179.1|2179.5|2179.2|2178.8|2178.5|53
1617115560000|2021-03-30 14:46:00|2179.2|2178.9|2178.1|2177.8|2179.2|2178.9|2178|2177.7|68
1617115570000|2021-03-30 14:46:10|2178.7|2178.4|2178.8|2178.5|2179.4|2179.1|2178.7|2178.4|32
1617115580000|2021-03-30 14:46:20|2179|2178.7|2179.4|2179.1|2179.5|2179.2|2178.8|2178.5|36
1617115590000|2021-03-30 14:46:30|2179.6|2179.3|2179.4|2179.1|2179.9|2179.6|2179.4|2179.1|73
1617115600000|2021-03-30 14:46:40|2179.6|2179.3|2178.7|2178.4|2179.7|2179.4|2178.7|2178.4|47
1617115610000|2021-03-30 14:46:50|2178.5|2178.2|2178.6|2178.3|2178.8|2178.5|2177.8|2177.5|109
1617115620000|2021-03-30 14:47:00|2178.7|2178.4|2179.8|2179.5|2180.3|2180|2178.7|2178.4|110
1617115630000|2021-03-30 14:47:10|2179.6|2179.3|2179.1|2178.8|2180.1|2179.8|2179.1|2178.8|84
1617115640000|2021-03-30 14:47:20|2178.7|2178.4|2180.1|2179.8|2180.3|2180|2178.7|2178.4|58
1617115650000|2021-03-30 14:47:30|2180.2|2179.9|2180.2|2179.9|2180.4|2180.1|2179.7|2179.4|53
1617115660000|2021-03-30 14:47:40|2180.4|2180.1|2180.3|2180|2180.5|2180.2|2180|2179.7|38
1617115670000|2021-03-30 14:47:50|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.3|2180|18
1617115680000|2021-03-30 14:48:00|2180.9|2180.6|2180.2|2179.9|2180.9|2180.6|2179.8|2179.5|65
1617115690000|2021-03-30 14:48:10|2180.1|2179.8|2180.5|2180.2|2180.6|2180.3|2179.8|2179.5|63
1617115700000|2021-03-30 14:48:20|2180.7|2180.4|2180.4|2180.1|2180.9|2180.6|2180.3|2180|42
1617115710000|2021-03-30 14:48:30|2180.3|2180|2181.1|2180.8|2181.1|2180.8|2180.1|2179.8|100
1617115720000|2021-03-30 14:48:40|2181.2|2180.9|2181.5|2181.2|2181.5|2181.2|2180.9|2180.6|123
1617115730000|2021-03-30 14:48:50|2181.4|2181.1|2181.6|2181.3|2181.8|2181.5|2181.3|2181|93
1617115740000|2021-03-30 14:49:00|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.1|2180.8|158
1617115750000|2021-03-30 14:49:10|2181.3|2181|2181.2|2180.9|2181.7|2181.4|2181.2|2180.9|85
1617115760000|2021-03-30 14:49:20|2181.3|2181|2181.6|2181.3|2181.6|2181.3|2181.2|2180.9|61
1617115770000|2021-03-30 14:49:30|2181.7|2181.4|2181.6|2181.3|2182.2|2181.9|2181.6|2181.3|154
1617115780000|2021-03-30 14:49:40|2181.7|2181.4|2181.8|2181.5|2182.1|2181.8|2181.7|2181.4|67
1617115790000|2021-03-30 14:49:50|2181.5|2181.2|2181.8|2181.5|2181.9|2181.6|2181.5|2181.2|41
1617115800000|2021-03-30 14:50:00|2181.7|2181.4|2182.2|2181.9|2182.3|2182|2181.5|2181.2|120
1617115810000|2021-03-30 14:50:10|2182.1|2181.8|2181.7|2181.4|2182.3|2182|2181.4|2181.1|186
1617115820000|2021-03-30 14:50:20|2181.9|2181.6|2182|2181.7|2182.1|2181.8|2181.7|2181.4|91
1617115830000|2021-03-30 14:50:30|2181.7|2181.4|2182.1|2181.8|2182.1|2181.8|2181.1|2180.8|141
1617115840000|2021-03-30 14:50:40|2182|2181.7|2181.5|2181.2|2182|2181.7|2181.3|2181|43
1617115850000|2021-03-30 14:50:50|2181.6|2181.3|2181|2180.7|2181.7|2181.4|2181|2180.7|69
1617115860000|2021-03-30 14:51:00|2181.1|2180.8|2181.4|2181.1|2181.9|2181.6|2181|2180.7|153
1617115870000|2021-03-30 14:51:10|2181.7|2181.4|2181.4|2181.1|2182|2181.7|2181.3|2181|375
1617115880000|2021-03-30 14:51:20|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2180.9|2180.6|44
1617115890000|2021-03-30 14:51:30|2181.4|2181.1|2181.8|2181.5|2181.8|2181.5|2181.1|2180.8|74
1617115900000|2021-03-30 14:51:40|2181.9|2181.6|2181|2180.7|2181.9|2181.6|2181|2180.7|75
1617115910000|2021-03-30 14:51:50|2181.3|2181|2181.2|2180.9|2181.5|2181.2|2181|2180.7|102
1617115920000|2021-03-30 14:52:00|2181.6|2181.3|2180.2|2179.9|2181.6|2181.3|2180.2|2179.9|267
1617115930000|2021-03-30 14:52:10|2180.1|2179.8|2178.5|2178.2|2180.1|2179.8|2178.5|2178.2|187
1617115940000|2021-03-30 14:52:20|2178.6|2178.3|2179.5|2179.2|2179.8|2179.5|2178.5|2178.2|214
1617115950000|2021-03-30 14:52:30|2179.2|2178.9|2179.4|2179.1|2179.8|2179.5|2179.1|2178.8|35
1617115960000|2021-03-30 14:52:40|2179.3|2179|2180.1|2179.8|2180.2|2179.9|2179.3|2179|87
1617115970000|2021-03-30 14:52:50|2179.6|2179.3|2179.2|2178.9|2180|2179.7|2179.2|2178.9|75
1617115980000|2021-03-30 14:53:00|2179|2178.7|2180.1|2179.8|2180.6|2180.3|2179|2178.7|76
1617115990000|2021-03-30 14:53:10|2180|2179.7|2180.4|2180.1|2180.7|2180.4|2180|2179.7|125
1617116000000|2021-03-30 14:53:20|2180.5|2180.2|2179.2|2178.9|2180.5|2180.2|2179.1|2178.8|107
1617116010000|2021-03-30 14:53:30|2179.1|2178.8|2177.9|2177.6|2179.3|2179|2177.9|2177.6|65
1617116020000|2021-03-30 14:53:40|2177.8|2177.5|2177|2176.7|2177.9|2177.6|2177|2176.7|84
1617116030000|2021-03-30 14:53:50|2176.9|2176.6|2177.1|2176.8|2177.1|2176.8|2176.4|2176.1|90
1617116040000|2021-03-30 14:54:00|2177.3|2177|2178.3|2178|2178.4|2178.1|2177|2176.7|157
1617116050000|2021-03-30 14:54:10|2178.4|2178.1|2178.1|2177.8|2178.7|2178.4|2177.9|2177.6|68
1617116060000|2021-03-30 14:54:20|2178.2|2177.9|2178.8|2178.5|2178.8|2178.5|2178|2177.7|32
1617116070000|2021-03-30 14:54:30|2178.9|2178.6|2178.3|2178|2179.2|2178.9|2178.3|2178|77
1617116080000|2021-03-30 14:54:40|2178.4|2178.1|2179.4|2179.1|2179.5|2179.2|2178.4|2178.1|37
1617116090000|2021-03-30 14:54:50|2179.3|2179|2179|2178.7|2179.7|2179.4|2178.9|2178.6|47
1617116100000|2021-03-30 14:55:00|2179.5|2179.2|2180|2179.7|2180.1|2179.8|2179.1|2178.8|105
1617116110000|2021-03-30 14:55:10|2179.9|2179.6|2180|2179.7|2180.7|2180.4|2179.7|2179.4|138
1617116120000|2021-03-30 14:55:20|2179.9|2179.6|2180.3|2180|2180.4|2180.1|2179.5|2179.2|48
1617116130000|2021-03-30 14:55:30|2180.2|2179.9|2180.3|2180|2180.4|2180.1|2179.9|2179.6|39
1617116140000|2021-03-30 14:55:40|2181|2180.7|2180.7|2180.4|2181|2180.7|2180.3|2180|54
1617116150000|2021-03-30 14:55:50|2180.5|2180.2|2180.6|2180.3|2180.7|2180.4|2180.3|2180|66
1617116160000|2021-03-30 14:56:00|2180.7|2180.4|2181|2180.7|2181.2|2180.9|2180.6|2180.3|64
1617116170000|2021-03-30 14:56:10|2180.8|2180.5|2181.5|2181.2|2181.7|2181.4|2180.7|2180.4|235
1617116180000|2021-03-30 14:56:20|2181.4|2181.1|2181.5|2181.2|2181.8|2181.5|2181.1|2180.8|74
1617116190000|2021-03-30 14:56:30|2181.2|2180.9|2181.6|2181.3|2181.7|2181.4|2181.2|2180.9|46
1617116200000|2021-03-30 14:56:40|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181|2180.7|50
1617116210000|2021-03-30 14:56:50|2181.1|2180.8|2180.5|2180.2|2181.1|2180.8|2180.4|2180.1|86
1617116220000|2021-03-30 14:57:00|2180.6|2180.3|2182.4|2182.1|2182.4|2182.1|2180.5|2180.2|96
1617116230000|2021-03-30 14:57:10|2182.5|2182.2|2182.3|2182|2182.8|2182.5|2182.3|2182|184
1617116240000|2021-03-30 14:57:20|2182.2|2181.9|2183.3|2183|2183.3|2183|2182.2|2181.9|127
1617116250000|2021-03-30 14:57:30|2183.4|2183.1|2182.4|2182.1|2183.5|2183.2|2182.3|2182|112
1617116260000|2021-03-30 14:57:40|2182.3|2182|2181.6|2181.3|2182.3|2182|2181.2|2180.9|132
1617116270000|2021-03-30 14:57:50|2181.5|2181.2|2181.4|2181.1|2182.1|2181.8|2181.2|2180.9|45
1617116280000|2021-03-30 14:58:00|2181.3|2181|2180.9|2180.6|2181.3|2181|2180|2179.7|119
1617116290000|2021-03-30 14:58:10|2181|2180.7|2182.1|2181.8|2182.1|2181.8|2180.6|2180.3|69
1617116300000|2021-03-30 14:58:20|2182|2181.7|2182.5|2182.2|2183.2|2182.9|2182|2181.7|105
1617116310000|2021-03-30 14:58:30|2182.3|2182|2183|2182.7|2183|2182.7|2182.3|2182|34
1617116320000|2021-03-30 14:58:40|2182.7|2182.4|2182.9|2182.6|2183.2|2182.9|2182.7|2182.4|84
1617116330000|2021-03-30 14:58:50|2182.7|2182.4|2183.1|2182.8|2183.4|2183.1|2182.5|2182.2|55
1617116340000|2021-03-30 14:59:00|2183|2182.7|2183.3|2183|2183.3|2183|2182.3|2182|58
1617116350000|2021-03-30 14:59:10|2183.4|2183.1|2184.1|2183.8|2184.1|2183.8|2183.4|2183.1|82
1617116360000|2021-03-30 14:59:20|2183.9|2183.6|2184.5|2184.2|2184.7|2184.4|2183.7|2183.4|122
1617116370000|2021-03-30 14:59:30|2184.4|2184.1|2185.5|2185.2|2185.7|2185.4|2184.4|2184.1|193
1617116380000|2021-03-30 14:59:40|2185.7|2185.4|2184.6|2184.3|2185.8|2185.5|2184.4|2184.1|138
1617116390000|2021-03-30 14:59:50|2184.5|2184.2|2185.3|2185|2185.3|2185|2184.5|2184.2|93
1617116400000|2021-03-30 15:00:00|2185.4|2185.1|2185.7|2185.4|2186|2185.7|2185.3|2185|168
1617116410000|2021-03-30 15:00:10|2186|2185.7|2186.1|2185.8|2186.2|2185.9|2184.8|2184.5|137
1617116420000|2021-03-30 15:00:20|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|42
1617116430000|2021-03-30 15:00:30|2186|2185.7|2186.1|2185.8|2186.4|2186.1|2185.5|2185.2|75
1617116440000|2021-03-30 15:00:40|2185.9|2185.6|2185.8|2185.5|2186.4|2186.1|2185.6|2185.3|95
1617116450000|2021-03-30 15:00:50|2185.3|2185|2186.5|2186.2|2186.5|2186.2|2185.3|2185|86
1617116460000|2021-03-30 15:01:00|2186.4|2186.1|2185.2|2184.9|2186.4|2186.1|2185.2|2184.9|65
1617116470000|2021-03-30 15:01:10|2185.3|2185|2186|2185.7|2186.1|2185.8|2185.2|2184.9|169
1617116480000|2021-03-30 15:01:20|2185.9|2185.6|2186.4|2186.1|2186.5|2186.2|2185.8|2185.5|101
1617116490000|2021-03-30 15:01:30|2186.3|2186|2187.3|2187|2187.4|2187.1|2186|2185.7|147
1617116500000|2021-03-30 15:01:40|2187.2|2186.9|2187.5|2187.2|2187.9|2187.6|2187.2|2186.9|453
1617116510000|2021-03-30 15:01:50|2187.7|2187.4|2186.1|2185.8|2187.7|2187.4|2186.1|2185.8|176
1617116520000|2021-03-30 15:02:00|2185.6|2185.3|2186.3|2186|2186.4|2186.1|2185.4|2185.1|194
1617116530000|2021-03-30 15:02:10|2186.4|2186.1|2186.3|2186|2186.6|2186.3|2185.9|2185.6|134
1617116540000|2021-03-30 15:02:20|2186.7|2186.4|2186.1|2185.8|2186.7|2186.4|2186.1|2185.8|78
1617116550000|2021-03-30 15:02:30|2186.3|2186|2187.1|2186.8|2187.6|2187.3|2186.3|2186|70
1617116560000|2021-03-30 15:02:40|2187.2|2186.9|2187.9|2187.6|2188|2187.7|2187.1|2186.8|133
1617116570000|2021-03-30 15:02:50|2187.8|2187.5|2187.4|2187.1|2187.9|2187.6|2187|2186.7|231
1617116580000|2021-03-30 15:03:00|2187.5|2187.2|2187.5|2187.2|2187.9|2187.6|2187.3|2187|409
1617116590000|2021-03-30 15:03:10|2187.7|2187.4|2188.6|2188.3|2188.8|2188.5|2187.7|2187.4|284
1617116600000|2021-03-30 15:03:20|2188.5|2188.2|2189.2|2188.9|2189.2|2188.9|2188.5|2188.2|112
1617116610000|2021-03-30 15:03:30|2189|2188.7|2190|2189.7|2190|2189.7|2189|2188.7|107
1617116620000|2021-03-30 15:03:40|2189.8|2189.5|2191.2|2190.9|2191.4|2191.1|2189.8|2189.5|183
1617116630000|2021-03-30 15:03:50|2191.1|2190.8|2189.5|2189.2|2191.7|2191.4|2189.5|2189.2|193
1617116640000|2021-03-30 15:04:00|2189.4|2189.1|2188.2|2187.9|2189.6|2189.3|2188.2|2187.9|147
1617116650000|2021-03-30 15:04:10|2188.1|2187.8|2189.8|2189.5|2189.9|2189.6|2188.1|2187.8|248
1617116660000|2021-03-30 15:04:20|2189.7|2189.4|2189.7|2189.4|2190.5|2190.2|2189.3|2189|114
1617116670000|2021-03-30 15:04:30|2189.8|2189.5|2191.1|2190.8|2191.2|2190.9|2189.8|2189.5|89
1617116680000|2021-03-30 15:04:40|2191|2190.7|2190.8|2190.5|2191.2|2190.9|2190.6|2190.3|98
1617116690000|2021-03-30 15:04:50|2190.9|2190.6|2191.1|2190.8|2191.3|2191|2190.9|2190.6|55
1617116700000|2021-03-30 15:05:00|2191.2|2190.9|2190.2|2189.9|2191.2|2190.9|2190|2189.7|126
1617116710000|2021-03-30 15:05:10|2190.4|2190.1|2190.4|2190.1|2190.7|2190.4|2189.7|2189.4|107
1617116720000|2021-03-30 15:05:20|2190.2|2189.9|2190.7|2190.4|2190.8|2190.5|2190|2189.7|52
1617116730000|2021-03-30 15:05:30|2190.6|2190.3|2189.7|2189.4|2190.7|2190.4|2189.5|2189.2|83
1617116740000|2021-03-30 15:05:40|2189.5|2189.2|2189.7|2189.4|2190|2189.7|2189.5|2189.2|108
1617116750000|2021-03-30 15:05:50|2189.9|2189.6|2189.9|2189.6|2190.4|2190.1|2189.8|2189.5|61
1617116760000|2021-03-30 15:06:00|2189.6|2189.3|2188.5|2188.2|2189.7|2189.4|2188.5|2188.2|129
1617116770000|2021-03-30 15:06:10|2188.7|2188.4|2187.6|2187.3|2188.8|2188.5|2187.5|2187.2|123
1617116780000|2021-03-30 15:06:20|2187.4|2187.1|2187|2186.7|2187.8|2187.5|2187|2186.7|227
1617116790000|2021-03-30 15:06:30|2186.9|2186.6|2187.9|2187.6|2187.9|2187.6|2186.1|2185.8|163
1617116800000|2021-03-30 15:06:40|2187.5|2187.2|2187.5|2187.2|2187.8|2187.5|2187.3|2187|55
1617116810000|2021-03-30 15:06:50|2187.7|2187.4|2188.1|2187.8|2188.2|2187.9|2187.4|2187.1|63
1617116820000|2021-03-30 15:07:00|2188.4|2188.1|2188|2187.7|2189.1|2188.8|2188|2187.7|61
1617116830000|2021-03-30 15:07:10|2188.2|2187.9|2188.8|2188.5|2188.8|2188.5|2187.7|2187.4|131
1617116840000|2021-03-30 15:07:20|2189.1|2188.8|2190.2|2189.9|2190.2|2189.9|2189|2188.7|106
1617116850000|2021-03-30 15:07:30|2190.3|2190|2190.8|2190.5|2190.8|2190.5|2190.2|2189.9|80
1617116860000|2021-03-30 15:07:40|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.5|2190.2|112
1617116870000|2021-03-30 15:07:50|2191.1|2190.8|2190.8|2190.5|2191.2|2190.9|2190.8|2190.5|59
1617116880000|2021-03-30 15:08:00|2190.6|2190.3|2190.4|2190.1|2190.7|2190.4|2189.8|2189.5|112
1617116890000|2021-03-30 15:08:10|2190.6|2190.3|2191.5|2191.2|2192.2|2191.9|2190.6|2190.3|186
1617116900000|2021-03-30 15:08:20|2191.6|2191.3|2192.1|2191.8|2192.3|2192|2191.6|2191.3|212
1617116910000|2021-03-30 15:08:30|2192.2|2191.9|2191.9|2191.6|2192.3|2192|2191.6|2191.3|73
1617116920000|2021-03-30 15:08:40|2191.8|2191.5|2192.7|2192.4|2193|2192.7|2191.1|2190.8|351
1617116930000|2021-03-30 15:08:50|2192.9|2192.6|2191.9|2191.6|2192.9|2192.6|2191.7|2191.4|95
1617116940000|2021-03-30 15:09:00|2191.7|2191.4|2191.9|2191.6|2192.2|2191.9|2191.1|2190.8|82
1617116950000|2021-03-30 15:09:10|2192.1|2191.8|2192.9|2192.6|2192.9|2192.6|2192.1|2191.8|135
1617116960000|2021-03-30 15:09:20|2192.8|2192.5|2193.5|2193.2|2193.5|2193.2|2192.5|2192.2|62
1617116970000|2021-03-30 15:09:30|2193.3|2193|2193.3|2193|2193.9|2193.6|2193.2|2192.9|125
1617116980000|2021-03-30 15:09:40|2193.5|2193.2|2193.7|2193.4|2193.9|2193.6|2193.5|2193.2|69
1617116990000|2021-03-30 15:09:50|2193.6|2193.3|2194.1|2193.8|2194.1|2193.8|2193.4|2193.1|52
1617117000000|2021-03-30 15:10:00|2194|2193.7|2192.4|2192.1|2194.1|2193.8|2192.3|2192|205
1617117010000|2021-03-30 15:10:10|2192.6|2192.3|2191.8|2191.5|2192.6|2192.3|2191.3|2191|105
1617117020000|2021-03-30 15:10:20|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.5|2191.2|54
1617117030000|2021-03-30 15:10:30|2192.3|2192|2191.8|2191.5|2192.6|2192.3|2191.8|2191.5|111
1617117040000|2021-03-30 15:10:40|2192|2191.7|2192.1|2191.8|2192.3|2192|2191.6|2191.3|45
1617117050000|2021-03-30 15:10:50|2192.3|2192|2192.4|2192.1|2193|2192.7|2192.3|2192|118
1617117060000|2021-03-30 15:11:00|2192.3|2192|2193.4|2193.1|2193.6|2193.3|2192.3|2192|39
1617117070000|2021-03-30 15:11:10|2193.2|2192.9|2194.5|2194.2|2194.7|2194.4|2193.1|2192.8|145
1617117080000|2021-03-30 15:11:20|2194.7|2194.4|2194.8|2194.5|2194.9|2194.6|2194|2193.7|105
1617117090000|2021-03-30 15:11:30|2194.7|2194.4|2194.5|2194.2|2195.1|2194.8|2194.5|2194.2|105
1617117100000|2021-03-30 15:11:40|2194.7|2194.4|2194.6|2194.3|2195|2194.7|2194.4|2194.1|108
1617117110000|2021-03-30 15:11:50|2194.7|2194.4|2194.3|2194|2194.7|2194.4|2194.2|2193.9|97
1617117120000|2021-03-30 15:12:00|2194.6|2194.3|2195.2|2194.9|2195.4|2195.1|2194.3|2194|116
1617117130000|2021-03-30 15:12:10|2195.3|2195|2195.5|2195.2|2195.7|2195.4|2195.1|2194.8|125
1617117140000|2021-03-30 15:12:20|2195.4|2195.1|2195.3|2195|2195.7|2195.4|2195|2194.7|169
1617117150000|2021-03-30 15:12:30|2195.2|2194.9|2195.8|2195.5|2196|2195.7|2195|2194.7|134
1617117160000|2021-03-30 15:12:40|2195.9|2195.6|2195.1|2194.8|2195.9|2195.6|2195.1|2194.8|59
1617117170000|2021-03-30 15:12:50|2195.2|2194.9|2195.1|2194.8|2195.4|2195.1|2194.3|2194|218
1617117180000|2021-03-30 15:13:00|2194.9|2194.6|2194.7|2194.4|2195.2|2194.9|2194.3|2194|65
1617117190000|2021-03-30 15:13:10|2194.8|2194.5|2194.1|2193.8|2194.8|2194.5|2193.9|2193.6|55
1617117200000|2021-03-30 15:13:20|2194.3|2194|2194.2|2193.9|2195|2194.7|2194.2|2193.9|88
1617117210000|2021-03-30 15:13:30|2194.3|2194|2194.1|2193.8|2194.4|2194.1|2193.8|2193.5|42
1617117220000|2021-03-30 15:13:40|2194.3|2194|2194.5|2194.2|2195|2194.7|2194.3|2194|53
1617117230000|2021-03-30 15:13:50|2194.6|2194.3|2194.1|2193.8|2194.7|2194.4|2193.8|2193.5|48
1617117240000|2021-03-30 15:14:00|2193.9|2193.6|2195.2|2194.9|2195.2|2194.9|2193.9|2193.6|75
1617117250000|2021-03-30 15:14:10|2195.4|2195.1|2194.8|2194.5|2195.5|2195.2|2194.5|2194.2|51
1617117260000|2021-03-30 15:14:20|2195|2194.7|2195.8|2195.5|2195.8|2195.5|2194.8|2194.5|85
1617117270000|2021-03-30 15:14:30|2195.9|2195.6|2196.2|2195.9|2196.5|2196.2|2195.6|2195.3|68
1617117280000|2021-03-30 15:14:40|2196.1|2195.8|2196.9|2196.6|2197.2|2196.9|2196.1|2195.8|105
1617117290000|2021-03-30 15:14:50|2196.8|2196.5|2197.3|2197|2197.3|2197|2196.7|2196.4|151
1617117300000|2021-03-30 15:15:00|2197.1|2196.8|2196|2195.7|2197.2|2196.9|2195.8|2195.5|145
1617117310000|2021-03-30 15:15:10|2196.1|2195.8|2196|2195.7|2196.5|2196.2|2195.6|2195.3|65
1617117320000|2021-03-30 15:15:20|2196.1|2195.8|2195.6|2195.3|2196.1|2195.8|2195.6|2195.3|35
1617117330000|2021-03-30 15:15:30|2195.4|2195.1|2194.3|2194|2195.4|2195.1|2194.2|2193.9|82
1617117340000|2021-03-30 15:15:40|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|35
1617117350000|2021-03-30 15:15:50|2195|2194.7|2196.4|2196.1|2196.4|2196.1|2194.8|2194.5|55
1617117360000|2021-03-30 15:16:00|2196.2|2195.9|2196.3|2196|2196.3|2196|2195.3|2195|88
1617117370000|2021-03-30 15:16:10|2196|2195.7|2196.1|2195.8|2196.5|2196.2|2195.6|2195.3|111
1617117380000|2021-03-30 15:16:20|2196.2|2195.9|2194.4|2194.1|2196.2|2195.9|2194.3|2194|82
1617117390000|2021-03-30 15:16:30|2194|2193.7|2194|2193.7|2194.2|2193.9|2193.5|2193.2|114
1617117400000|2021-03-30 15:16:40|2194.1|2193.8|2193.1|2192.8|2194.1|2193.8|2193.1|2192.8|146
1617117410000|2021-03-30 15:16:50|2193.3|2193|2192.5|2192.2|2193.6|2193.3|2192.2|2191.9|172
1617117420000|2021-03-30 15:17:00|2192.3|2192|2192.3|2192|2192.6|2192.3|2191.8|2191.5|63
1617117430000|2021-03-30 15:17:10|2192.2|2191.9|2191.9|2191.6|2192.6|2192.3|2191.9|2191.6|97
1617117440000|2021-03-30 15:17:20|2191.8|2191.5|2192.1|2191.8|2192.2|2191.9|2191.5|2191.2|51
1617117450000|2021-03-30 15:17:30|2192.2|2191.9|2192.4|2192.1|2192.7|2192.4|2192|2191.7|86
1617117460000|2021-03-30 15:17:40|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|313
1617117470000|2021-03-30 15:17:50|2192.8|2192.5|2192.8|2192.5|2193.2|2192.9|2192.5|2192.2|64
1617117480000|2021-03-30 15:18:00|2193|2192.7|2192.6|2192.3|2193.1|2192.8|2192.3|2192|65
1617117490000|2021-03-30 15:18:10|2192.7|2192.4|2192.4|2192.1|2192.7|2192.4|2192|2191.7|92
1617117500000|2021-03-30 15:18:20|2192.7|2192.4|2192.3|2192|2192.9|2192.6|2192.3|2192|67
1617117510000|2021-03-30 15:18:30|2192.2|2191.9|2192.6|2192.3|2192.7|2192.4|2192|2191.7|97
1617117520000|2021-03-30 15:18:40|2192.5|2192.2|2192.5|2192.2|2192.8|2192.5|2192.4|2192.1|96
1617117530000|2021-03-30 15:18:50|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.4|2192.1|72
1617117540000|2021-03-30 15:19:00|2192.6|2192.3|2193.5|2193.2|2193.9|2193.6|2192.6|2192.3|469
1617117550000|2021-03-30 15:19:10|2193.7|2193.4|2194.6|2194.3|2194.6|2194.3|2193.7|2193.4|57
1617117560000|2021-03-30 15:19:20|2194.7|2194.4|2195.2|2194.9|2195.2|2194.9|2194.7|2194.4|122
1617117570000|2021-03-30 15:19:30|2195.1|2194.8|2194.9|2194.6|2195.5|2195.2|2194.6|2194.3|466
1617117580000|2021-03-30 15:19:40|2194.8|2194.5|2193.9|2193.6|2194.8|2194.5|2193.8|2193.5|64
1617117590000|2021-03-30 15:19:50|2193.8|2193.5|2193.8|2193.5|2193.9|2193.6|2193.2|2192.9|79
1617117600000|2021-03-30 15:20:00|2193.6|2193.3|2194.1|2193.8|2194.3|2194|2193.6|2193.3|82
1617117610000|2021-03-30 15:20:10|2194.5|2194.2|2194.1|2193.8|2194.7|2194.4|2193.8|2193.5|100
1617117620000|2021-03-30 15:20:20|2194.2|2193.9|2194.6|2194.3|2194.7|2194.4|2194.2|2193.9|44
1617117630000|2021-03-30 15:20:30|2194.5|2194.2|2191.8|2191.5|2194.5|2194.2|2191.8|2191.5|112
1617117640000|2021-03-30 15:20:40|2191.6|2191.3|2191|2190.7|2192|2191.7|2191|2190.7|155
1617117650000|2021-03-30 15:20:50|2190.9|2190.6|2190.8|2190.5|2191.1|2190.8|2190.2|2189.9|96
1617117660000|2021-03-30 15:21:00|2190.7|2190.4|2190.1|2189.8|2190.8|2190.5|2190|2189.7|74
1617117670000|2021-03-30 15:21:10|2190.2|2189.9|2188.9|2188.6|2190.2|2189.9|2188.6|2188.3|191
1617117680000|2021-03-30 15:21:20|2189|2188.7|2188.9|2188.6|2189.4|2189.1|2188.7|2188.4|95
1617117690000|2021-03-30 15:21:30|2189.5|2189.2|2189.5|2189.2|2190|2189.7|2189.4|2189.1|116
1617117700000|2021-03-30 15:21:40|2189.6|2189.3|2189.9|2189.6|2190|2189.7|2189.5|2189.2|38
1617117710000|2021-03-30 15:21:50|2190|2189.7|2190.3|2190|2190.5|2190.2|2190|2189.7|48
1617117720000|2021-03-30 15:22:00|2190.2|2189.9|2190.8|2190.5|2191.1|2190.8|2189.9|2189.6|88
1617117730000|2021-03-30 15:22:10|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2190.8|2190.5|67
1617117740000|2021-03-30 15:22:20|2191.5|2191.2|2191.6|2191.3|2191.8|2191.5|2191.2|2190.9|91
1617117750000|2021-03-30 15:22:30|2191.7|2191.4|2190|2189.7|2191.7|2191.4|2189.8|2189.5|63
1617117760000|2021-03-30 15:22:40|2189.9|2189.6|2189.6|2189.3|2190|2189.7|2189.3|2189|40
1617117770000|2021-03-30 15:22:50|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2188.9|2188.6|30
1617117780000|2021-03-30 15:23:00|2189.1|2188.8|2189|2188.7|2189.7|2189.4|2188.9|2188.6|64
1617117790000|2021-03-30 15:23:10|2189.1|2188.8|2189.4|2189.1|2189.6|2189.3|2188.6|2188.3|59
1617117800000|2021-03-30 15:23:20|2189.6|2189.3|2190.7|2190.4|2190.7|2190.4|2189.5|2189.2|65
1617117810000|2021-03-30 15:23:30|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.3|2190|53
1617117820000|2021-03-30 15:23:40|2190.9|2190.6|2190.8|2190.5|2191.1|2190.8|2190.6|2190.3|48
1617117830000|2021-03-30 15:23:50|2190.9|2190.6|2191.1|2190.8|2191.2|2190.9|2190.6|2190.3|138
1617117840000|2021-03-30 15:24:00|2190.4|2190.1|2191.1|2190.8|2191.1|2190.8|2189.8|2189.5|154
1617117850000|2021-03-30 15:24:10|2191|2190.7|2191.1|2190.8|2191.4|2191.1|2190.8|2190.5|63
1617117860000|2021-03-30 15:24:20|2191.2|2190.9|2191.1|2190.8|2191.3|2191|2190.7|2190.4|56
1617117870000|2021-03-30 15:24:30|2191|2190.7|2191.4|2191.1|2191.8|2191.5|2191|2190.7|170
1617117880000|2021-03-30 15:24:40|2191.1|2190.8|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|42
1617117890000|2021-03-30 15:24:50|2191.1|2190.8|2191.6|2191.3|2191.8|2191.5|2191.1|2190.8|63
1617117900000|2021-03-30 15:25:00|2191.4|2191.1|2189.7|2189.4|2191.5|2191.2|2189.5|2189.2|149
1617117910000|2021-03-30 15:25:10|2189.6|2189.3|2188.9|2188.6|2189.6|2189.3|2188.9|2188.6|76
1617117920000|2021-03-30 15:25:20|2188.8|2188.5|2189|2188.7|2189.9|2189.6|2188.8|2188.5|109
1617117930000|2021-03-30 15:25:30|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.5|2188.2|35
1617117940000|2021-03-30 15:25:40|2188.8|2188.5|2188.5|2188.2|2188.9|2188.6|2188.4|2188.1|60
1617117950000|2021-03-30 15:25:50|2188.3|2188|2187.7|2187.4|2188.5|2188.2|2187.7|2187.4|62
1617117960000|2021-03-30 15:26:00|2187.4|2187.1|2187.6|2187.3|2187.9|2187.6|2187.1|2186.8|104
1617117970000|2021-03-30 15:26:10|2187.5|2187.2|2187.2|2186.9|2187.7|2187.4|2187|2186.7|67
1617117980000|2021-03-30 15:26:20|2187.3|2187|2186.9|2186.6|2187.4|2187.1|2186.5|2186.2|131
1617117990000|2021-03-30 15:26:30|2186.8|2186.5|2186.3|2186|2187.2|2186.9|2186|2185.7|114
1617118000000|2021-03-30 15:26:40|2186.5|2186.2|2186.8|2186.5|2187.2|2186.9|2186.5|2186.2|79
1617118010000|2021-03-30 15:26:50|2186.6|2186.3|2186.8|2186.5|2187.1|2186.8|2186.1|2185.8|90
1617118020000|2021-03-30 15:27:00|2187.1|2186.8|2187.6|2187.3|2188.3|2188|2187|2186.7|142
1617118030000|2021-03-30 15:27:10|2187.8|2187.5|2188.2|2187.9|2188.4|2188.1|2187.6|2187.3|32
1617118040000|2021-03-30 15:27:20|2188.4|2188.1|2188|2187.7|2188.7|2188.4|2187.8|2187.5|88
1617118050000|2021-03-30 15:27:30|2187.8|2187.5|2189|2188.7|2189.2|2188.9|2187.8|2187.5|53
1617118060000|2021-03-30 15:27:40|2188.7|2188.4|2188|2187.7|2188.8|2188.5|2187.9|2187.6|72
1617118070000|2021-03-30 15:27:50|2188.2|2187.9|2188.2|2187.9|2188.4|2188.1|2187.7|2187.4|101
1617118080000|2021-03-30 15:28:00|2188.3|2188|2189.3|2189|2189.4|2189.1|2187.8|2187.5|91
1617118090000|2021-03-30 15:28:10|2189.5|2189.2|2188.9|2188.6|2189.6|2189.3|2188.8|2188.5|48
1617118100000|2021-03-30 15:28:20|2188.8|2188.5|2188.3|2188|2188.8|2188.5|2187.8|2187.5|69
1617118110000|2021-03-30 15:28:30|2188.7|2188.4|2188.5|2188.2|2189.1|2188.8|2188.5|2188.2|45
1617118120000|2021-03-30 15:28:40|2188.3|2188|2187.8|2187.5|2188.4|2188.1|2187.8|2187.5|46
1617118130000|2021-03-30 15:28:50|2187.7|2187.4|2187.3|2187|2187.9|2187.6|2187.2|2186.9|64
1617118140000|2021-03-30 15:29:00|2187.8|2187.5|2188.3|2188|2188.4|2188.1|2187.8|2187.5|29
1617118150000|2021-03-30 15:29:10|2188.2|2187.9|2188.4|2188.1|2188.4|2188.1|2187.7|2187.4|35
1617118160000|2021-03-30 15:29:20|2188.3|2188|2187.5|2187.2|2188.5|2188.2|2187.5|2187.2|58
1617118170000|2021-03-30 15:29:30|2187.6|2187.3|2187.9|2187.6|2188.1|2187.8|2187.6|2187.3|22
1617118180000|2021-03-30 15:29:40|2188|2187.7|2188.6|2188.3|2188.6|2188.3|2187.8|2187.5|44
1617118190000|2021-03-30 15:29:50|2188.9|2188.6|2189.3|2189|2189.4|2189.1|2188.8|2188.5|61
1617118200000|2021-03-30 15:30:00|2189.5|2189.2|2189.3|2189|2189.7|2189.4|2189|2188.7|129
1617118210000|2021-03-30 15:30:10|2189.2|2188.9|2187.6|2187.3|2189.2|2188.9|2187.4|2187.1|92
1617118220000|2021-03-30 15:30:20|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187|2186.7|54
1617118230000|2021-03-30 15:30:30|2187.6|2187.3|2187|2186.7|2187.6|2187.3|2186.6|2186.3|73
1617118240000|2021-03-30 15:30:40|2186.7|2186.4|2185.9|2185.6|2187|2186.7|2185.9|2185.6|98
1617118250000|2021-03-30 15:30:50|2185.8|2185.5|2186.9|2186.6|2186.9|2186.6|2185.7|2185.4|83
1617118260000|2021-03-30 15:31:00|2187.3|2187|2186.4|2186.1|2187.3|2187|2186.3|2186|60
1617118270000|2021-03-30 15:31:10|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.2|2185.9|72
1617118280000|2021-03-30 15:31:20|2187.1|2186.8|2188.8|2188.5|2188.9|2188.6|2187.1|2186.8|80
1617118290000|2021-03-30 15:31:30|2188.9|2188.6|2188.1|2187.8|2189.2|2188.9|2188.1|2187.8|72
1617118300000|2021-03-30 15:31:40|2188.2|2187.9|2189|2188.7|2189.1|2188.8|2188.2|2187.9|19
1617118310000|2021-03-30 15:31:50|2188.9|2188.6|2189.2|2188.9|2189.4|2189.1|2188.9|2188.6|57
1617118320000|2021-03-30 15:32:00|2189|2188.7|2191.7|2191.4|2191.8|2191.5|2189|2188.7|209
1617118330000|2021-03-30 15:32:10|2191.5|2191.2|2191.6|2191.3|2192.4|2192.1|2191.4|2191.1|111
1617118340000|2021-03-30 15:32:20|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.2|2190.9|47
1617118350000|2021-03-30 15:32:30|2192.3|2192|2192.9|2192.6|2193|2192.7|2192.3|2192|85
1617118360000|2021-03-30 15:32:40|2192.8|2192.5|2191.9|2191.6|2193.1|2192.8|2191.9|2191.6|101
1617118370000|2021-03-30 15:32:50|2191.8|2191.5|2192.5|2192.2|2192.6|2192.3|2191.7|2191.4|35
1617118380000|2021-03-30 15:33:00|2192.7|2192.4|2191.6|2191.3|2192.7|2192.4|2191.6|2191.3|57
1617118390000|2021-03-30 15:33:10|2192.2|2191.9|2192.3|2192|2192.4|2192.1|2191.8|2191.5|37
1617118400000|2021-03-30 15:33:20|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2191.9|2191.6|19
1617118410000|2021-03-30 15:33:30|2191.8|2191.5|2190.9|2190.6|2191.9|2191.6|2190.9|2190.6|39
1617118420000|2021-03-30 15:33:40|2191.2|2190.9|2191.6|2191.3|2191.8|2191.5|2191.2|2190.9|27
1617118430000|2021-03-30 15:33:50|2191.8|2191.5|2192.3|2192|2192.4|2192.1|2191.5|2191.2|18
1617118440000|2021-03-30 15:34:00|2192.1|2191.8|2192.2|2191.9|2192.3|2192|2191.7|2191.4|70
1617118450000|2021-03-30 15:34:10|2192.1|2191.8|2192|2191.7|2192.4|2192.1|2191.6|2191.3|106
1617118460000|2021-03-30 15:34:20|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.6|2191.3|18
1617118470000|2021-03-30 15:34:30|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|45
1617118480000|2021-03-30 15:34:40|2191.1|2190.8|2190.7|2190.4|2191.2|2190.9|2190.6|2190.3|47
1617118490000|2021-03-30 15:34:50|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.6|2190.3|62
1617118500000|2021-03-30 15:35:00|2190.9|2190.6|2190.1|2189.8|2190.9|2190.6|2189.2|2188.9|211
1617118510000|2021-03-30 15:35:10|2190.2|2189.9|2190.9|2190.6|2190.9|2190.6|2190|2189.7|82
1617118520000|2021-03-30 15:35:20|2190.6|2190.3|2189.7|2189.4|2190.7|2190.4|2189.6|2189.3|48
1617118530000|2021-03-30 15:35:30|2189.5|2189.2|2188.7|2188.4|2189.7|2189.4|2188.7|2188.4|70
1617118540000|2021-03-30 15:35:40|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.6|2188.3|36
1617118550000|2021-03-30 15:35:50|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.3|2188|36
1617118560000|2021-03-30 15:36:00|2188.1|2187.8|2187.8|2187.5|2188.4|2188.1|2187.6|2187.3|79
1617118570000|2021-03-30 15:36:10|2188|2187.7|2189|2188.7|2189.1|2188.8|2187.8|2187.5|43
1617118580000|2021-03-30 15:36:20|2188.9|2188.6|2189.5|2189.2|2189.5|2189.2|2188.6|2188.3|55
1617118590000|2021-03-30 15:36:30|2189.3|2189|2189.5|2189.2|2189.7|2189.4|2189.2|2188.9|55
1617118600000|2021-03-30 15:36:40|2189.4|2189.1|2189.1|2188.8|2189.5|2189.2|2188.8|2188.5|71
1617118610000|2021-03-30 15:36:50|2188.9|2188.6|2187.9|2187.6|2188.9|2188.6|2187.6|2187.3|72
1617118620000|2021-03-30 15:37:00|2188|2187.7|2188.6|2188.3|2188.9|2188.6|2188|2187.7|34
1617118630000|2021-03-30 15:37:10|2188.5|2188.2|2189.1|2188.8|2189.2|2188.9|2188.4|2188.1|34
1617118640000|2021-03-30 15:37:20|2189.2|2188.9|2188.9|2188.6|2189.4|2189.1|2188.9|2188.6|142
1617118650000|2021-03-30 15:37:30|2189.1|2188.8|2189.7|2189.4|2189.7|2189.4|2189|2188.7|24
1617118660000|2021-03-30 15:37:40|2189.6|2189.3|2190.6|2190.3|2190.6|2190.3|2189.5|2189.2|60
1617118670000|2021-03-30 15:37:50|2190.5|2190.2|2190.5|2190.2|2191.1|2190.8|2190.1|2189.8|89
1617118680000|2021-03-30 15:38:00|2190.9|2190.6|2190.5|2190.2|2191.1|2190.8|2190.4|2190.1|48
1617118690000|2021-03-30 15:38:10|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.1|2189.8|66
1617118700000|2021-03-30 15:38:20|2190.2|2189.9|2189.3|2189|2190.2|2189.9|2189.2|2188.9|42
1617118710000|2021-03-30 15:38:30|2189.4|2189.1|2190|2189.7|2190|2189.7|2189.3|2189|179
1617118720000|2021-03-30 15:38:40|2189.8|2189.5|2189.2|2188.9|2189.9|2189.6|2189.2|2188.9|70
1617118730000|2021-03-30 15:38:50|2189.1|2188.8|2189.4|2189.1|2189.7|2189.4|2189.1|2188.8|48
1617118740000|2021-03-30 15:39:00|2189.3|2189|2189.4|2189.1|2189.5|2189.2|2189.1|2188.8|22
1617118750000|2021-03-30 15:39:10|2189.3|2189|2188.9|2188.6|2189.3|2189|2188.7|2188.4|57
1617118760000|2021-03-30 15:39:20|2189.1|2188.8|2190.3|2190|2190.3|2190|2189.1|2188.8|49
1617118770000|2021-03-30 15:39:30|2190.4|2190.1|2189.7|2189.4|2190.6|2190.3|2189.6|2189.3|58
1617118780000|2021-03-30 15:39:40|2189.5|2189.2|2189.1|2188.8|2189.8|2189.5|2189.1|2188.8|53
1617118790000|2021-03-30 15:39:50|2188.9|2188.6|2189.4|2189.1|2189.4|2189.1|2188.4|2188.1|61
1617118800000|2021-03-30 15:40:00|2189.5|2189.2|2190.3|2190|2190.7|2190.4|2189.3|2189|97
1617118810000|2021-03-30 15:40:10|2190.4|2190.1|2189.9|2189.6|2190.5|2190.2|2189.4|2189.1|42
1617118820000|2021-03-30 15:40:20|2189.8|2189.5|2190.6|2190.3|2190.6|2190.3|2189.6|2189.3|51
1617118830000|2021-03-30 15:40:30|2190.5|2190.2|2191.1|2190.8|2191.2|2190.9|2190.5|2190.2|61
1617118840000|2021-03-30 15:40:40|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.4|2190.1|56
1617118850000|2021-03-30 15:40:50|2191.2|2190.9|2190.4|2190.1|2191.2|2190.9|2190.4|2190.1|62
1617118860000|2021-03-30 15:41:00|2190.9|2190.6|2189.6|2189.3|2190.9|2190.6|2189.5|2189.2|22
1617118870000|2021-03-30 15:41:10|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2188.8|2188.5|54
1617118880000|2021-03-30 15:41:20|2189.4|2189.1|2189.3|2189|2189.6|2189.3|2189.2|2188.9|35
1617118890000|2021-03-30 15:41:30|2189.4|2189.1|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|33
1617118900000|2021-03-30 15:41:40|2189.6|2189.3|2189.8|2189.5|2190.1|2189.8|2189.6|2189.3|24
1617118910000|2021-03-30 15:41:50|2190|2189.7|2189.5|2189.2|2190.2|2189.9|2189.3|2189|31
1617118920000|2021-03-30 15:42:00|2189.6|2189.3|2190.3|2190|2190.5|2190.2|2189.5|2189.2|79
1617118930000|2021-03-30 15:42:10|2190.4|2190.1|2190.7|2190.4|2190.7|2190.4|2190.4|2190.1|39
1617118940000|2021-03-30 15:42:20|2190.4|2190.1|2190.3|2190|2190.5|2190.2|2190.1|2189.8|43
1617118950000|2021-03-30 15:42:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|21
1617118960000|2021-03-30 15:42:40|2189.7|2189.4|2188.8|2188.5|2189.7|2189.4|2188.7|2188.4|126
1617118970000|2021-03-30 15:42:50|2188.6|2188.3|2188.3|2188|2188.6|2188.3|2188|2187.7|49
1617118980000|2021-03-30 15:43:00|2188.5|2188.2|2189|2188.7|2189.3|2189|2188.5|2188.2|43
1617118990000|2021-03-30 15:43:10|2189.1|2188.8|2189.3|2189|2189.5|2189.2|2189|2188.7|29
1617119000000|2021-03-30 15:43:20|2189.4|2189.1|2189.4|2189.1|2189.6|2189.3|2189.2|2188.9|39
1617119010000|2021-03-30 15:43:30|2189.6|2189.3|2189.8|2189.5|2190.4|2190.1|2189.6|2189.3|86
1617119020000|2021-03-30 15:43:40|2190|2189.7|2190.5|2190.2|2190.6|2190.3|2190|2189.7|65
1617119030000|2021-03-30 15:43:50|2190.2|2189.9|2191.3|2191|2191.3|2191|2190.2|2189.9|46
1617119040000|2021-03-30 15:44:00|2191.4|2191.1|2191.2|2190.9|2191.7|2191.4|2191.2|2190.9|83
1617119050000|2021-03-30 15:44:10|2191.3|2191|2191.6|2191.3|2191.7|2191.4|2191|2190.7|39
1617119060000|2021-03-30 15:44:20|2191.7|2191.4|2192.8|2192.5|2193.1|2192.8|2191.7|2191.4|93
1617119070000|2021-03-30 15:44:30|2192.6|2192.3|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|52
1617119080000|2021-03-30 15:44:40|2193|2192.7|2192.7|2192.4|2193|2192.7|2192.5|2192.2|45
1617119090000|2021-03-30 15:44:50|2192.8|2192.5|2192.9|2192.6|2193|2192.7|2192.7|2192.4|155
1617119100000|2021-03-30 15:45:00|2192.7|2192.4|2192.6|2192.3|2193.3|2193|2192.4|2192.1|109
1617119110000|2021-03-30 15:45:10|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2191.7|2191.4|90
1617119120000|2021-03-30 15:45:20|2192.5|2192.2|2192.4|2192.1|2192.9|2192.6|2192.3|2192|54
1617119130000|2021-03-30 15:45:30|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2191.9|2191.6|14
1617119140000|2021-03-30 15:45:40|2192|2191.7|2192.1|2191.8|2192.6|2192.3|2192|2191.7|21
1617119150000|2021-03-30 15:45:50|2192|2191.7|2191.8|2191.5|2192.2|2191.9|2191.4|2191.1|47
1617119160000|2021-03-30 15:46:00|2191.6|2191.3|2191.9|2191.6|2192|2191.7|2191.6|2191.3|12
1617119170000|2021-03-30 15:46:10|2191.8|2191.5|2192.1|2191.8|2192.8|2192.5|2191.8|2191.5|52
1617119180000|2021-03-30 15:46:20|2192|2191.7|2190.9|2190.6|2192.1|2191.8|2190.9|2190.6|88
1617119190000|2021-03-30 15:46:30|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2190.7|2190.4|30
1617119200000|2021-03-30 15:46:40|2191.3|2191|2190.5|2190.2|2191.3|2191|2190.2|2189.9|40
1617119210000|2021-03-30 15:46:50|2190.6|2190.3|2190.5|2190.2|2190.9|2190.6|2190.5|2190.2|18
1617119220000|2021-03-30 15:47:00|2190.4|2190.1|2190.6|2190.3|2190.8|2190.5|2190|2189.7|26
1617119230000|2021-03-30 15:47:10|2190.5|2190.2|2190.3|2190|2190.6|2190.3|2190.2|2189.9|17
1617119240000|2021-03-30 15:47:20|2190.5|2190.2|2191.1|2190.8|2191.1|2190.8|2190.3|2190|15
1617119250000|2021-03-30 15:47:30|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2190.6|2190.3|150
1617119260000|2021-03-30 15:47:40|2191.3|2191|2190.5|2190.2|2191.3|2191|2190.3|2190|16
1617119270000|2021-03-30 15:47:50|2190.8|2190.5|2190.4|2190.1|2190.9|2190.6|2190.4|2190.1|17
1617119280000|2021-03-30 15:48:00|2190.3|2190|2190.2|2189.9|2190.4|2190.1|2190|2189.7|75
1617119290000|2021-03-30 15:48:10|2190.5|2190.2|2189|2188.7|2190.5|2190.2|2189|2188.7|88
1617119300000|2021-03-30 15:48:20|2189.2|2188.9|2186.7|2186.4|2189.2|2188.9|2186.7|2186.4|125
1617119310000|2021-03-30 15:48:30|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185.8|2185.5|104
1617119320000|2021-03-30 15:48:40|2186|2185.7|2184.5|2184.2|2186|2185.7|2184|2183.7|171
1617119330000|2021-03-30 15:48:50|2184.3|2184|2184.5|2184.2|2184.8|2184.5|2184.3|2184|55
1617119340000|2021-03-30 15:49:00|2184.6|2184.3|2184.4|2184.1|2185|2184.7|2184|2183.7|77
1617119350000|2021-03-30 15:49:10|2184.7|2184.4|2185.9|2185.6|2186.2|2185.9|2184.5|2184.2|78
1617119360000|2021-03-30 15:49:20|2186.2|2185.9|2186.3|2186|2186.8|2186.5|2186.1|2185.8|86
1617119370000|2021-03-30 15:49:30|2186.5|2186.2|2186.1|2185.8|2186.9|2186.6|2186|2185.7|39
1617119380000|2021-03-30 15:49:40|2186|2185.7|2186.5|2186.2|2186.5|2186.2|2185.8|2185.5|18
1617119390000|2021-03-30 15:49:50|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.5|2185.2|37
1617119400000|2021-03-30 15:50:00|2186|2185.7|2184.7|2184.4|2186|2185.7|2184.5|2184.2|69
1617119410000|2021-03-30 15:50:10|2184.6|2184.3|2185.2|2184.9|2185.2|2184.9|2184.4|2184.1|32
1617119420000|2021-03-30 15:50:20|2185|2184.7|2183.8|2183.5|2185|2184.7|2183.8|2183.5|96
1617119430000|2021-03-30 15:50:30|2183.6|2183.3|2183.1|2182.8|2183.6|2183.3|2183|2182.7|79
1617119440000|2021-03-30 15:50:40|2183.2|2182.9|2184.3|2184|2184.3|2184|2182.9|2182.6|116
1617119450000|2021-03-30 15:50:50|2184.7|2184.4|2184.9|2184.6|2185.1|2184.8|2184.5|2184.2|63
1617119460000|2021-03-30 15:51:00|2185|2184.7|2184|2183.7|2185.6|2185.3|2184|2183.7|63
1617119470000|2021-03-30 15:51:10|2183.8|2183.5|2183.5|2183.2|2184.1|2183.8|2183.2|2182.9|80
1617119480000|2021-03-30 15:51:20|2183.6|2183.3|2182.8|2182.5|2183.6|2183.3|2182.8|2182.5|60
1617119490000|2021-03-30 15:51:30|2182.7|2182.4|2182.6|2182.3|2183.4|2183.1|2182.4|2182.1|133
1617119500000|2021-03-30 15:51:40|2182.7|2182.4|2182.9|2182.6|2183.5|2183.2|2182.7|2182.4|41
1617119510000|2021-03-30 15:51:50|2182.8|2182.5|2182.3|2182|2182.9|2182.6|2182.1|2181.8|40
1617119520000|2021-03-30 15:52:00|2182.5|2182.2|2182.3|2182|2182.5|2182.2|2182.1|2181.8|34
1617119530000|2021-03-30 15:52:10|2182|2181.7|2181.6|2181.3|2182|2181.7|2181.2|2180.9|93
1617119540000|2021-03-30 15:52:20|2181.5|2181.2|2181.4|2181.1|2181.9|2181.6|2181.3|2181|46
1617119550000|2021-03-30 15:52:30|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.1|2180.8|46
1617119560000|2021-03-30 15:52:40|2181.7|2181.4|2180.8|2180.5|2182|2181.7|2180.5|2180.2|217
1617119570000|2021-03-30 15:52:50|2180.7|2180.4|2180.9|2180.6|2181.1|2180.8|2180.4|2180.1|77
1617119580000|2021-03-30 15:53:00|2180.8|2180.5|2181.2|2180.9|2181.5|2181.2|2180.4|2180.1|61
1617119590000|2021-03-30 15:53:10|2181.1|2180.8|2181.7|2181.4|2182.1|2181.8|2180.9|2180.6|119
1617119600000|2021-03-30 15:53:20|2181.8|2181.5|2182.4|2182.1|2182.7|2182.4|2181.5|2181.2|72
1617119610000|2021-03-30 15:53:30|2182.3|2182|2180.8|2180.5|2182.3|2182|2180.8|2180.5|55
1617119620000|2021-03-30 15:53:40|2180.9|2180.6|2181.3|2181|2181.3|2181|2180.6|2180.3|22
1617119630000|2021-03-30 15:53:50|2181.1|2180.8|2181.6|2181.3|2181.9|2181.6|2181|2180.7|33
1617119640000|2021-03-30 15:54:00|2181.8|2181.5|2182.4|2182.1|2182.6|2182.3|2181.8|2181.5|47
1617119650000|2021-03-30 15:54:10|2182.1|2181.8|2182|2181.7|2182.1|2181.8|2181.5|2181.2|65
1617119660000|2021-03-30 15:54:20|2181.8|2181.5|2181.5|2181.2|2181.8|2181.5|2181.4|2181.1|21
1617119670000|2021-03-30 15:54:30|2181.7|2181.4|2181.2|2180.9|2181.8|2181.5|2181.2|2180.9|31
1617119680000|2021-03-30 15:54:40|2181|2180.7|2181.3|2181|2181.7|2181.4|2181|2180.7|19
1617119690000|2021-03-30 15:54:50|2181.2|2180.9|2181.3|2181|2181.5|2181.2|2181.1|2180.8|13
1617119700000|2021-03-30 15:55:00|2180.7|2180.4|2180.9|2180.6|2180.9|2180.6|2180.4|2180.1|65
1617119710000|2021-03-30 15:55:10|2180.5|2180.2|2182|2181.7|2182|2181.7|2180.5|2180.2|34
1617119720000|2021-03-30 15:55:20|2181.9|2181.6|2181.8|2181.5|2182.1|2181.8|2181.5|2181.2|33
1617119730000|2021-03-30 15:55:30|2181.3|2181|2181.3|2181|2181.4|2181.1|2181.1|2180.8|27
1617119740000|2021-03-30 15:55:40|2181.2|2180.9|2181.6|2181.3|2182|2181.7|2181.1|2180.8|36
1617119750000|2021-03-30 15:55:50|2181.7|2181.4|2182|2181.7|2182|2181.7|2181.6|2181.3|20
1617119760000|2021-03-30 15:56:00|2182.1|2181.8|2182.4|2182.1|2182.9|2182.6|2182.1|2181.8|102
1617119770000|2021-03-30 15:56:10|2182.3|2182|2182|2181.7|2182.7|2182.4|2181.8|2181.5|47
1617119780000|2021-03-30 15:56:20|2181.9|2181.6|2182.1|2181.8|2182.1|2181.8|2181.7|2181.4|22
1617119790000|2021-03-30 15:56:30|2182|2181.7|2182.2|2181.9|2182.3|2182|2181.4|2181.1|36
1617119800000|2021-03-30 15:56:40|2182.4|2182.1|2181.9|2181.6|2182.4|2182.1|2181.9|2181.6|14
1617119810000|2021-03-30 15:56:50|2182|2181.7|2182.1|2181.8|2182.4|2182.1|2182|2181.7|23
1617119820000|2021-03-30 15:57:00|2182|2181.7|2182.5|2182.2|2182.7|2182.4|2181.8|2181.5|36
1617119830000|2021-03-30 15:57:10|2182.6|2182.3|2181.9|2181.6|2182.6|2182.3|2181.9|2181.6|33
1617119840000|2021-03-30 15:57:20|2182.1|2181.8|2183.2|2182.9|2183.2|2182.9|2182.1|2181.8|45
1617119850000|2021-03-30 15:57:30|2183.1|2182.8|2184.2|2183.9|2184.3|2184|2183|2182.7|108
1617119860000|2021-03-30 15:57:40|2184.1|2183.8|2183.9|2183.6|2184.5|2184.2|2183.5|2183.2|47
1617119870000|2021-03-30 15:57:50|2183.7|2183.4|2183.2|2182.9|2183.7|2183.4|2183.2|2182.9|21
1617119880000|2021-03-30 15:58:00|2182.9|2182.6|2182.4|2182.1|2182.9|2182.6|2182.4|2182.1|48
1617119890000|2021-03-30 15:58:10|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.3|2182|21
1617119900000|2021-03-30 15:58:20|2182.3|2182|2182|2181.7|2182.6|2182.3|2181.5|2181.2|52
1617119910000|2021-03-30 15:58:30|2182.1|2181.8|2182.6|2182.3|2182.9|2182.6|2182.1|2181.8|36
1617119920000|2021-03-30 15:58:40|2182.5|2182.2|2182.4|2182.1|2182.9|2182.6|2182.4|2182.1|23
1617119930000|2021-03-30 15:58:50|2182.6|2182.3|2182.4|2182.1|2182.6|2182.3|2182.4|2182.1|38
1617119940000|2021-03-30 15:59:00|2182.2|2181.9|2181.8|2181.5|2182.5|2182.2|2181.7|2181.4|56
1617119950000|2021-03-30 15:59:10|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.5|2181.2|26
1617119960000|2021-03-30 15:59:20|2182|2181.7|2181.7|2181.4|2182|2181.7|2181.3|2181|39
1617119970000|2021-03-30 15:59:30|2181.6|2181.3|2181.5|2181.2|2181.9|2181.6|2181.3|2181|23
1617119980000|2021-03-30 15:59:40|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.2|2180.9|15
1617119990000|2021-03-30 15:59:50|2181.8|2181.5|2182.3|2182|2182.4|2182.1|2181.8|2181.5|29
1617120000000|2021-03-30 16:00:00|2181.7|2181.4|2182.4|2182.1|2182.4|2182.1|2181.5|2181.2|70
1617120010000|2021-03-30 16:00:10|2182.2|2181.9|2181.8|2181.5|2182.2|2181.9|2181.6|2181.3|32
1617120020000|2021-03-30 16:00:20|2182|2181.7|2181.6|2181.3|2182.1|2181.8|2181.3|2181|35
1617120030000|2021-03-30 16:00:30|2181.5|2181.2|2182.4|2182.1|2182.4|2182.1|2181.5|2181.2|97
1617120040000|2021-03-30 16:00:40|2182.3|2182|2183.1|2182.8|2183.1|2182.8|2182.3|2182|53
1617120050000|2021-03-30 16:00:50|2183.3|2183|2183.7|2183.4|2183.7|2183.4|2183.2|2182.9|55
1617120060000|2021-03-30 16:01:00|2183.8|2183.5|2184.6|2184.3|2184.9|2184.6|2183.8|2183.5|86
1617120070000|2021-03-30 16:01:10|2184.8|2184.5|2184.8|2184.5|2185|2184.7|2184.4|2184.1|56
1617120080000|2021-03-30 16:01:20|2184.9|2184.6|2183.6|2183.3|2184.9|2184.6|2183.5|2183.2|83
1617120090000|2021-03-30 16:01:30|2183.4|2183.1|2184.5|2184.2|2184.5|2184.2|2183.4|2183.1|46
1617120100000|2021-03-30 16:01:40|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2183.9|2183.6|14
1617120110000|2021-03-30 16:01:50|2184.4|2184.1|2184.6|2184.3|2184.8|2184.5|2184.4|2184.1|21
1617120120000|2021-03-30 16:02:00|2184.5|2184.2|2183.4|2183.1|2184.5|2184.2|2183.1|2182.8|82
1617120130000|2021-03-30 16:02:10|2183.2|2182.9|2181.4|2181.1|2183.2|2182.9|2181.4|2181.1|118
1617120140000|2021-03-30 16:02:20|2181.3|2181|2181.3|2181|2181.3|2181|2180.5|2180.2|151
1617120150000|2021-03-30 16:02:30|2181.4|2181.1|2182.1|2181.8|2182.7|2182.4|2181.4|2181.1|39
1617120160000|2021-03-30 16:02:40|2181.7|2181.4|2181.6|2181.3|2182.2|2181.9|2181.5|2181.2|26
1617120170000|2021-03-30 16:02:50|2181.4|2181.1|2181.7|2181.4|2181.8|2181.5|2181.2|2180.9|51
1617120180000|2021-03-30 16:03:00|2182.2|2181.9|2183.3|2183|2183.4|2183.1|2181.9|2181.6|70
1617120190000|2021-03-30 16:03:10|2183.4|2183.1|2183|2182.7|2183.9|2183.6|2183|2182.7|43
1617120200000|2021-03-30 16:03:20|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|22
1617120210000|2021-03-30 16:03:30|2183.5|2183.2|2183.9|2183.6|2183.9|2183.6|2183.2|2182.9|14
1617120220000|2021-03-30 16:03:40|2184.1|2183.8|2184.5|2184.2|2184.6|2184.3|2184|2183.7|24
1617120230000|2021-03-30 16:03:50|2184.4|2184.1|2184.4|2184.1|2185.1|2184.8|2184.4|2184.1|35
1617120240000|2021-03-30 16:04:00|2184.6|2184.3|2185.2|2184.9|2185.8|2185.5|2184.6|2184.3|83
1617120250000|2021-03-30 16:04:10|2185|2184.7|2185.6|2185.3|2185.6|2185.3|2184.6|2184.3|63
1617120260000|2021-03-30 16:04:20|2185.4|2185.1|2185.9|2185.6|2186|2185.7|2185.1|2184.8|56
1617120270000|2021-03-30 16:04:30|2185.7|2185.4|2185.2|2184.9|2185.7|2185.4|2185.1|2184.8|24
1617120280000|2021-03-30 16:04:40|2185.4|2185.1|2185.2|2184.9|2185.6|2185.3|2185.2|2184.9|23
1617120290000|2021-03-30 16:04:50|2185|2184.7|2185.7|2185.4|2185.7|2185.4|2185|2184.7|27
1617120300000|2021-03-30 16:05:00|2185.6|2185.3|2186.4|2186.1|2186.6|2186.3|2185.4|2185.1|93
1617120310000|2021-03-30 16:05:10|2186.5|2186.2|2187.6|2187.3|2187.7|2187.4|2186.1|2185.8|82
1617120320000|2021-03-30 16:05:20|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2187.2|2186.9|63
1617120330000|2021-03-30 16:05:30|2187.4|2187.1|2187.2|2186.9|2187.8|2187.5|2187.1|2186.8|38
1617120340000|2021-03-30 16:05:40|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.1|2186.8|16
1617120350000|2021-03-30 16:05:50|2187.1|2186.8|2187.8|2187.5|2187.8|2187.5|2187|2186.7|90
1617120360000|2021-03-30 16:06:00|2187.9|2187.6|2187.1|2186.8|2187.9|2187.6|2186.7|2186.4|39
1617120370000|2021-03-30 16:06:10|2187.2|2186.9|2187.2|2186.9|2187.7|2187.4|2187.2|2186.9|17
1617120380000|2021-03-30 16:06:20|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.3|2187|11
1617120390000|2021-03-30 16:06:30|2187.3|2187|2187.4|2187.1|2187.7|2187.4|2186.9|2186.6|33
1617120400000|2021-03-30 16:06:40|2187.6|2187.3|2187|2186.7|2187.6|2187.3|2186.7|2186.4|34
1617120410000|2021-03-30 16:06:50|2186.7|2186.4|2186.7|2186.4|2187.2|2186.9|2186.4|2186.1|23
1617120420000|2021-03-30 16:07:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2186.4|2186.1|33
1617120430000|2021-03-30 16:07:10|2187.3|2187|2187.3|2187|2187.5|2187.2|2187.2|2186.9|42
1617120440000|2021-03-30 16:07:20|2187.1|2186.8|2187.3|2187|2187.9|2187.6|2187.1|2186.8|40
1617120450000|2021-03-30 16:07:30|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|41
1617120460000|2021-03-30 16:07:40|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.1|2186.8|9
1617120470000|2021-03-30 16:07:50|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.3|2187|21
1617120480000|2021-03-30 16:08:00|2187.7|2187.4|2187.7|2187.4|2188.3|2188|2187.7|2187.4|40
1617120490000|2021-03-30 16:08:10|2187.8|2187.5|2188|2187.7|2188.1|2187.8|2187.5|2187.2|22
1617120500000|2021-03-30 16:08:20|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2187.8|2187.5|38
1617120510000|2021-03-30 16:08:30|2188.2|2187.9|2188.4|2188.1|2188.7|2188.4|2187.9|2187.6|82
1617120520000|2021-03-30 16:08:40|2188.5|2188.2|2188.3|2188|2188.8|2188.5|2188.3|2188|45
1617120530000|2021-03-30 16:08:50|2188.6|2188.3|2188.4|2188.1|2189|2188.7|2188.4|2188.1|32
1617120540000|2021-03-30 16:09:00|2188.5|2188.2|2189.5|2189.2|2189.6|2189.3|2188.4|2188.1|70
1617120550000|2021-03-30 16:09:10|2189.4|2189.1|2189.3|2189|2189.6|2189.3|2189.3|2189|55
1617120560000|2021-03-30 16:09:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189|2188.7|33
1617120570000|2021-03-30 16:09:30|2189.3|2189|2189.4|2189.1|2189.6|2189.3|2189.2|2188.9|97
1617120580000|2021-03-30 16:09:40|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189|2188.7|31
1617120590000|2021-03-30 16:09:50|2189.2|2188.9|2189.8|2189.5|2189.9|2189.6|2189.2|2188.9|372
1617120600000|2021-03-30 16:10:00|2189.7|2189.4|2189.7|2189.4|2190.6|2190.3|2189.6|2189.3|157
1617120610000|2021-03-30 16:10:10|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2189.1|2188.8|78
1617120620000|2021-03-30 16:10:20|2189.3|2189|2189.3|2189|2189.5|2189.2|2188.6|2188.3|56
1617120630000|2021-03-30 16:10:30|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2188.9|2188.6|24
1617120640000|2021-03-30 16:10:40|2188.7|2188.4|2188.1|2187.8|2188.7|2188.4|2188|2187.7|37
1617120650000|2021-03-30 16:10:50|2187.6|2187.3|2187.5|2187.2|2187.9|2187.6|2187.4|2187.1|50
1617120660000|2021-03-30 16:11:00|2187.3|2187|2186.6|2186.3|2187.3|2187|2186.6|2186.3|240
1617120670000|2021-03-30 16:11:10|2186.7|2186.4|2186.6|2186.3|2186.9|2186.6|2186.3|2186|60
1617120680000|2021-03-30 16:11:20|2186.5|2186.2|2186.6|2186.3|2186.9|2186.6|2186.4|2186.1|97
1617120690000|2021-03-30 16:11:30|2186.4|2186.1|2186.2|2185.9|2186.8|2186.5|2186.2|2185.9|71
1617120700000|2021-03-30 16:11:40|2185.9|2185.6|2186.4|2186.1|2186.7|2186.4|2185.9|2185.6|39
1617120710000|2021-03-30 16:11:50|2186.5|2186.2|2186.9|2186.6|2187.1|2186.8|2186.4|2186.1|70
1617120720000|2021-03-30 16:12:00|2187|2186.7|2186.2|2185.9|2187.4|2187.1|2186.1|2185.8|42
1617120730000|2021-03-30 16:12:10|2186.3|2186|2186.8|2186.5|2187.1|2186.8|2186.3|2186|18
1617120740000|2021-03-30 16:12:20|2186.6|2186.3|2186.7|2186.4|2187.2|2186.9|2186.6|2186.3|20
1617120750000|2021-03-30 16:12:30|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2185.9|2185.6|49
1617120760000|2021-03-30 16:12:40|2186|2185.7|2185.8|2185.5|2186.2|2185.9|2185.6|2185.3|37
1617120770000|2021-03-30 16:12:50|2185.9|2185.6|2186.5|2186.2|2186.8|2186.5|2185.9|2185.6|19
1617120780000|2021-03-30 16:13:00|2186.4|2186.1|2186.4|2186.1|2187|2186.7|2186.4|2186.1|24
1617120790000|2021-03-30 16:13:10|2186.3|2186|2186.1|2185.8|2186.6|2186.3|2186.1|2185.8|27
1617120800000|2021-03-30 16:13:20|2186.2|2185.9|2185.8|2185.5|2186.2|2185.9|2185.3|2185|25
1617120810000|2021-03-30 16:13:30|2185.6|2185.3|2186.4|2186.1|2186.4|2186.1|2185.6|2185.3|27
1617120820000|2021-03-30 16:13:40|2186.2|2185.9|2186.5|2186.2|2186.6|2186.3|2186.2|2185.9|14
1617120830000|2021-03-30 16:13:50|2186.3|2186|2186.1|2185.8|2186.5|2186.2|2185.8|2185.5|13
1617120840000|2021-03-30 16:14:00|2186.4|2186.1|2186.8|2186.5|2186.8|2186.5|2185.9|2185.6|31
1617120850000|2021-03-30 16:14:10|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.7|2186.4|21
1617120860000|2021-03-30 16:14:20|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|29
1617120870000|2021-03-30 16:14:30|2187.5|2187.2|2188.2|2187.9|2188.4|2188.1|2187.3|2187|59
1617120880000|2021-03-30 16:14:40|2188.3|2188|2188|2187.7|2188.3|2188|2187.7|2187.4|35
1617120890000|2021-03-30 16:14:50|2188.4|2188.1|2188.4|2188.1|2188.8|2188.5|2188.1|2187.8|37
1617120900000|2021-03-30 16:15:00|2188.3|2188|2188.9|2188.6|2189.2|2188.9|2188.2|2187.9|91
1617120910000|2021-03-30 16:15:10|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.3|2188|34
1617120920000|2021-03-30 16:15:20|2188.8|2188.5|2187.7|2187.4|2189|2188.7|2187.7|2187.4|27
1617120930000|2021-03-30 16:15:30|2187.9|2187.6|2187.5|2187.2|2188.4|2188.1|2187.5|2187.2|46
1617120940000|2021-03-30 16:15:40|2187.4|2187.1|2188.2|2187.9|2188.2|2187.9|2187.3|2187|18
1617120950000|2021-03-30 16:15:50|2188.1|2187.8|2188.2|2187.9|2188.6|2188.3|2188.1|2187.8|24
1617120960000|2021-03-30 16:16:00|2188.6|2188.3|2188.1|2187.8|2189.3|2189|2188.1|2187.8|71
1617120970000|2021-03-30 16:16:10|2188.2|2187.9|2188.1|2187.8|2188.3|2188|2187.9|2187.6|25
1617120980000|2021-03-30 16:16:20|2188.4|2188.1|2189.1|2188.8|2189.5|2189.2|2188.4|2188.1|51
1617120990000|2021-03-30 16:16:30|2189|2188.7|2188.7|2188.4|2189|2188.7|2188.7|2188.4|14
1617121000000|2021-03-30 16:16:40|2189|2188.7|2188.4|2188.1|2189.1|2188.8|2188.4|2188.1|27
1617121010000|2021-03-30 16:16:50|2188.6|2188.3|2188.1|2187.8|2188.8|2188.5|2188.1|2187.8|18
1617121020000|2021-03-30 16:17:00|2188.6|2188.3|2188.4|2188.1|2189|2188.7|2188.4|2188.1|44
1617121030000|2021-03-30 16:17:10|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2187.9|2187.6|28
1617121040000|2021-03-30 16:17:20|2188|2187.7|2188|2187.7|2188.4|2188.1|2188|2187.7|29
1617121050000|2021-03-30 16:17:30|2187.9|2187.6|2188.4|2188.1|2188.8|2188.5|2187.9|2187.6|7
1617121060000|2021-03-30 16:17:40|2188.2|2187.9|2188.3|2188|2188.5|2188.2|2188.2|2187.9|9
1617121070000|2021-03-30 16:17:50|2188.5|2188.2|2187.5|2187.2|2188.5|2188.2|2187.5|2187.2|16
1617121080000|2021-03-30 16:18:00|2187.8|2187.5|2187.4|2187.1|2187.8|2187.5|2187.3|2187|21
1617121090000|2021-03-30 16:18:10|2187.5|2187.2|2186.8|2186.5|2187.6|2187.3|2186.6|2186.3|60
1617121100000|2021-03-30 16:18:20|2186.7|2186.4|2186.1|2185.8|2186.7|2186.4|2185.9|2185.6|66
1617121110000|2021-03-30 16:18:30|2186|2185.7|2186.2|2185.9|2186.5|2186.2|2185.9|2185.6|37
1617121120000|2021-03-30 16:18:40|2186.3|2186|2186.8|2186.5|2187.1|2186.8|2186.3|2186|15
1617121130000|2021-03-30 16:18:50|2186.7|2186.4|2186.5|2186.2|2186.9|2186.6|2186.4|2186.1|16
1617121140000|2021-03-30 16:19:00|2186.7|2186.4|2185.8|2185.5|2186.7|2186.4|2185.8|2185.5|47
1617121150000|2021-03-30 16:19:10|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.1|2184.8|43
1617121160000|2021-03-30 16:19:20|2185.6|2185.3|2185.4|2185.1|2185.9|2185.6|2185.1|2184.8|42
1617121170000|2021-03-30 16:19:30|2185.6|2185.3|2185.9|2185.6|2186.1|2185.8|2185.5|2185.2|13
1617121180000|2021-03-30 16:19:40|2185.6|2185.3|2185.5|2185.2|2185.8|2185.5|2185.4|2185.1|8
1617121190000|2021-03-30 16:19:50|2185.7|2185.4|2185.9|2185.6|2186.1|2185.8|2185.6|2185.3|17
1617121200000|2021-03-30 16:20:00|2185.8|2185.5|2184.9|2184.6|2185.8|2185.5|2184.7|2184.4|64
1617121210000|2021-03-30 16:20:10|2184.7|2184.4|2184.2|2183.9|2184.9|2184.6|2184.2|2183.9|89
1617121220000|2021-03-30 16:20:20|2184.1|2183.8|2183.6|2183.3|2184.1|2183.8|2183.5|2183.2|62
1617121230000|2021-03-30 16:20:30|2183.4|2183.1|2183.2|2182.9|2183.4|2183.1|2182.6|2182.3|73
1617121240000|2021-03-30 16:20:40|2183.1|2182.8|2183.5|2183.2|2183.6|2183.3|2182.7|2182.4|65
1617121250000|2021-03-30 16:20:50|2183.6|2183.3|2183.7|2183.4|2184|2183.7|2183.1|2182.8|45
1617121260000|2021-03-30 16:21:00|2183.6|2183.3|2183.6|2183.3|2184|2183.7|2183.3|2183|54
1617121270000|2021-03-30 16:21:10|2183.8|2183.5|2184|2183.7|2184.3|2184|2183.6|2183.3|47
1617121280000|2021-03-30 16:21:20|2183.9|2183.6|2184.8|2184.5|2184.8|2184.5|2183.9|2183.6|47
1617121290000|2021-03-30 16:21:30|2184.7|2184.4|2185|2184.7|2185.1|2184.8|2184.6|2184.3|100
1617121300000|2021-03-30 16:21:40|2185.3|2185|2185.8|2185.5|2186|2185.7|2185.3|2185|71
1617121310000|2021-03-30 16:21:50|2185.9|2185.6|2186.9|2186.6|2186.9|2186.6|2185.8|2185.5|207
1617121320000|2021-03-30 16:22:00|2186.7|2186.4|2187.2|2186.9|2187.7|2187.4|2186.7|2186.4|106
1617121330000|2021-03-30 16:22:10|2187|2186.7|2187.7|2187.4|2187.7|2187.4|2187|2186.7|112
1617121340000|2021-03-30 16:22:20|2187.8|2187.5|2188.2|2187.9|2188.2|2187.9|2187.7|2187.4|236
1617121350000|2021-03-30 16:22:30|2188.3|2188|2188.3|2188|2188.4|2188.1|2187.9|2187.6|648
1617121360000|2021-03-30 16:22:40|2188.2|2187.9|2187.6|2187.3|2188.2|2187.9|2187.6|2187.3|43
1617121370000|2021-03-30 16:22:50|2187.8|2187.5|2187.1|2186.8|2187.8|2187.5|2186.9|2186.6|55
1617121380000|2021-03-30 16:23:00|2186.9|2186.6|2185.8|2185.5|2186.9|2186.6|2185.7|2185.4|49
1617121390000|2021-03-30 16:23:10|2185.7|2185.4|2186.8|2186.5|2186.8|2186.5|2185.7|2185.4|49
1617121400000|2021-03-30 16:23:20|2186.7|2186.4|2186.6|2186.3|2187|2186.7|2186.4|2186.1|29
1617121410000|2021-03-30 16:23:30|2186.8|2186.5|2187.3|2187|2187.3|2187|2186.8|2186.5|19
1617121420000|2021-03-30 16:23:40|2187.2|2186.9|2187.3|2187|2187.8|2187.5|2187.2|2186.9|23
1617121430000|2021-03-30 16:23:50|2187.7|2187.4|2188|2187.7|2188.1|2187.8|2187.6|2187.3|18
1617121440000|2021-03-30 16:24:00|2187.8|2187.5|2187.4|2187.1|2188|2187.7|2186.9|2186.6|23
1617121450000|2021-03-30 16:24:10|2187.3|2187|2187.6|2187.3|2187.8|2187.5|2187.3|2187|17
1617121460000|2021-03-30 16:24:20|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2187.2|2186.9|24
1617121470000|2021-03-30 16:24:30|2187.7|2187.4|2188|2187.7|2188.1|2187.8|2187.7|2187.4|47
1617121480000|2021-03-30 16:24:40|2188.2|2187.9|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|59
1617121490000|2021-03-30 16:24:50|2188.3|2188|2188.9|2188.6|2189.1|2188.8|2188.2|2187.9|75
1617121500000|2021-03-30 16:25:00|2189|2188.7|2188.7|2188.4|2189.2|2188.9|2188.3|2188|120
1617121510000|2021-03-30 16:25:10|2188.6|2188.3|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|36
1617121520000|2021-03-30 16:25:20|2189.1|2188.8|2189.4|2189.1|2189.5|2189.2|2188.3|2188|29
1617121530000|2021-03-30 16:25:30|2189.3|2189|2190.2|2189.9|2190.6|2190.3|2189.3|2189|104
1617121540000|2021-03-30 16:25:40|2190.3|2190|2190.2|2189.9|2190.3|2190|2189.8|2189.5|38
1617121550000|2021-03-30 16:25:50|2190.4|2190.1|2190.7|2190.4|2190.8|2190.5|2190.3|2190|44
1617121560000|2021-03-30 16:26:00|2190.6|2190.3|2190.8|2190.5|2190.9|2190.6|2190.5|2190.2|26
1617121570000|2021-03-30 16:26:10|2190.9|2190.6|2190.6|2190.3|2191.1|2190.8|2190.5|2190.2|52
1617121580000|2021-03-30 16:26:20|2190.7|2190.4|2190.1|2189.8|2190.7|2190.4|2189.8|2189.5|46
1617121590000|2021-03-30 16:26:30|2189.7|2189.4|2189.5|2189.2|2189.8|2189.5|2189.5|2189.2|22
1617121600000|2021-03-30 16:26:40|2189.7|2189.4|2189.4|2189.1|2189.9|2189.6|2188.9|2188.6|33
1617121610000|2021-03-30 16:26:50|2189.5|2189.2|2190.2|2189.9|2190.2|2189.9|2189.5|2189.2|26
1617121620000|2021-03-30 16:27:00|2189.9|2189.6|2189.6|2189.3|2190|2189.7|2189.6|2189.3|16
1617121630000|2021-03-30 16:27:10|2189.5|2189.2|2191|2190.7|2191|2190.7|2189.5|2189.2|109
1617121640000|2021-03-30 16:27:20|2190.9|2190.6|2191|2190.7|2191.2|2190.9|2190.5|2190.2|108
1617121650000|2021-03-30 16:27:30|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.4|2190.1|97
1617121660000|2021-03-30 16:27:40|2190.9|2190.6|2191.5|2191.2|2191.5|2191.2|2190.9|2190.6|45
1617121670000|2021-03-30 16:27:50|2191.1|2190.8|2191.7|2191.4|2192.1|2191.8|2191.1|2190.8|212
1617121680000|2021-03-30 16:28:00|2191.8|2191.5|2191.8|2191.5|2191.9|2191.6|2191.3|2191|66
1617121690000|2021-03-30 16:28:10|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.6|2191.3|31
1617121700000|2021-03-30 16:28:20|2192.3|2192|2192|2191.7|2192.5|2192.2|2191.9|2191.6|45
1617121710000|2021-03-30 16:28:30|2191.9|2191.6|2192|2191.7|2192.2|2191.9|2191.9|2191.6|15
1617121720000|2021-03-30 16:28:40|2192.2|2191.9|2192|2191.7|2192.2|2191.9|2191.7|2191.4|27
1617121730000|2021-03-30 16:28:50|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|30
1617121740000|2021-03-30 16:29:00|2191.8|2191.5|2191.4|2191.1|2191.9|2191.6|2191.4|2191.1|47
1617121750000|2021-03-30 16:29:10|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.5|2191.2|16
1617121760000|2021-03-30 16:29:20|2191.5|2191.2|2191.9|2191.6|2192.2|2191.9|2191.5|2191.2|78
1617121770000|2021-03-30 16:29:30|2191.8|2191.5|2191.2|2190.9|2191.8|2191.5|2191.2|2190.9|23
1617121780000|2021-03-30 16:29:40|2191.1|2190.8|2191.5|2191.2|2191.6|2191.3|2190.8|2190.5|63
1617121790000|2021-03-30 16:29:50|2191.6|2191.3|2191.5|2191.2|2191.7|2191.4|2191.4|2191.1|15
1617121800000|2021-03-30 16:30:00|2191.3|2191|2190.9|2190.6|2191.3|2191|2190.8|2190.5|52
1617121810000|2021-03-30 16:30:10|2190.8|2190.5|2191.1|2190.8|2191.2|2190.9|2190.8|2190.5|48
1617121820000|2021-03-30 16:30:20|2191|2190.7|2191.7|2191.4|2191.7|2191.4|2190.7|2190.4|43
1617121830000|2021-03-30 16:30:30|2191.9|2191.6|2192.1|2191.8|2192.2|2191.9|2191.7|2191.4|17
1617121840000|2021-03-30 16:30:40|2192|2191.7|2191.2|2190.9|2192.2|2191.9|2191.2|2190.9|21
1617121850000|2021-03-30 16:30:50|2191.1|2190.8|2191.5|2191.2|2191.5|2191.2|2191.1|2190.8|14
1617121860000|2021-03-30 16:31:00|2191.3|2191|2191.6|2191.3|2191.7|2191.4|2191.3|2191|24
1617121870000|2021-03-30 16:31:10|2191.5|2191.2|2191.7|2191.4|2191.8|2191.5|2191.2|2190.9|23
1617121880000|2021-03-30 16:31:20|2191.6|2191.3|2191.3|2191|2191.7|2191.4|2191.3|2191|15
1617121890000|2021-03-30 16:31:30|2191.2|2190.9|2190.9|2190.6|2191.2|2190.9|2190.7|2190.4|27
1617121900000|2021-03-30 16:31:40|2191|2190.7|2191.3|2191|2191.3|2191|2190.8|2190.5|19
1617121910000|2021-03-30 16:31:50|2191.2|2190.9|2191.4|2191.1|2191.5|2191.2|2191.2|2190.9|16
1617121920000|2021-03-30 16:32:00|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.4|2191.1|76
1617121930000|2021-03-30 16:32:10|2191.7|2191.4|2192.2|2191.9|2192.2|2191.9|2191.4|2191.1|115
1617121940000|2021-03-30 16:32:20|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.7|2191.4|90
1617121950000|2021-03-30 16:32:30|2191.8|2191.5|2191.9|2191.6|2192|2191.7|2191.7|2191.4|13
1617121960000|2021-03-30 16:32:40|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.7|2191.4|19
1617121970000|2021-03-30 16:32:50|2191.9|2191.6|2191.4|2191.1|2191.9|2191.6|2191.2|2190.9|42
1617121980000|2021-03-30 16:33:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.2|2190.9|23
1617121990000|2021-03-30 16:33:10|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.3|2191|13
1617122000000|2021-03-30 16:33:20|2191.6|2191.3|2192.1|2191.8|2192.1|2191.8|2191.6|2191.3|70
1617122010000|2021-03-30 16:33:30|2192.2|2191.9|2191.6|2191.3|2192.2|2191.9|2191.6|2191.3|27
1617122020000|2021-03-30 16:33:40|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.5|2191.2|15
1617122030000|2021-03-30 16:33:50|2192.1|2191.8|2191.9|2191.6|2192.1|2191.8|2191.7|2191.4|25
1617122040000|2021-03-30 16:34:00|2191.8|2191.5|2192.5|2192.2|2192.6|2192.3|2191.8|2191.5|47
1617122050000|2021-03-30 16:34:10|2192.4|2192.1|2192.7|2192.4|2192.8|2192.5|2192.4|2192.1|54
1617122060000|2021-03-30 16:34:20|2192.6|2192.3|2192.5|2192.2|2192.8|2192.5|2192.4|2192.1|52
1617122070000|2021-03-30 16:34:30|2192.4|2192.1|2192.1|2191.8|2192.4|2192.1|2191.9|2191.6|70
1617122080000|2021-03-30 16:34:40|2192|2191.7|2192.1|2191.8|2192.4|2192.1|2191.8|2191.5|35
1617122090000|2021-03-30 16:34:50|2192.2|2191.9|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|17
1617122100000|2021-03-30 16:35:00|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2191.4|2191.1|51
1617122110000|2021-03-30 16:35:10|2192.2|2191.9|2192.2|2191.9|2192.4|2192.1|2191.6|2191.3|38
1617122120000|2021-03-30 16:35:20|2192|2191.7|2191.5|2191.2|2192.1|2191.8|2191.5|2191.2|46
1617122130000|2021-03-30 16:35:30|2191.6|2191.3|2190.9|2190.6|2191.6|2191.3|2190.2|2189.9|102
1617122140000|2021-03-30 16:35:40|2191|2190.7|2190.8|2190.5|2191.4|2191.1|2190.8|2190.5|30
1617122150000|2021-03-30 16:35:50|2191.1|2190.8|2190.8|2190.5|2191.3|2191|2190.8|2190.5|46
1617122160000|2021-03-30 16:36:00|2191.2|2190.9|2191.8|2191.5|2191.8|2191.5|2190.7|2190.4|411
1617122170000|2021-03-30 16:36:10|2191.7|2191.4|2192.1|2191.8|2192.5|2192.2|2191.7|2191.4|57
1617122180000|2021-03-30 16:36:20|2192.4|2192.1|2192.5|2192.2|2192.6|2192.3|2192.3|2192|32
1617122190000|2021-03-30 16:36:30|2192.4|2192.1|2192.3|2192|2192.7|2192.4|2192.3|2192|19
1617122200000|2021-03-30 16:36:40|2192.2|2191.9|2192.8|2192.5|2192.8|2192.5|2192.1|2191.8|44
1617122210000|2021-03-30 16:36:50|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.4|2192.1|20
1617122220000|2021-03-30 16:37:00|2192.6|2192.3|2192.4|2192.1|2193.1|2192.8|2192.2|2191.9|105
1617122230000|2021-03-30 16:37:10|2192.5|2192.2|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|36
1617122240000|2021-03-30 16:37:20|2192.3|2192|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|52
1617122250000|2021-03-30 16:37:30|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.2|2191.9|12
1617122260000|2021-03-30 16:37:40|2192.6|2192.3|2192.5|2192.2|2192.8|2192.5|2192.5|2192.2|24
1617122270000|2021-03-30 16:37:50|2192.3|2192|2192.5|2192.2|2192.7|2192.4|2192.3|2192|19
1617122280000|2021-03-30 16:38:00|||||||||5
1617122290000|2021-03-30 16:38:10|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|19
1617122300000|2021-03-30 16:38:20|2193|2192.7|2193.2|2192.9|2193.3|2193|2193|2192.7|75
1617122310000|2021-03-30 16:38:30|2193.1|2192.8|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|47
1617122320000|2021-03-30 16:38:40|2193.3|2193|2195.2|2194.9|2195.3|2195|2193.3|2193|577
1617122330000|2021-03-30 16:38:50|2195|2194.7|2194.9|2194.6|2195.3|2195|2194.3|2194|123
1617122340000|2021-03-30 16:39:00|2195.3|2195|2195.3|2195|2195.9|2195.6|2195.3|2195|71
1617122350000|2021-03-30 16:39:10|2195.5|2195.2|2195.8|2195.5|2196|2195.7|2195.2|2194.9|69
1617122360000|2021-03-30 16:39:20|2195.3|2195|2195.4|2195.1|2195.6|2195.3|2195|2194.7|60
1617122370000|2021-03-30 16:39:30|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2194.9|2194.6|35
1617122380000|2021-03-30 16:39:40|2195.3|2195|2195.1|2194.8|2195.3|2195|2195.1|2194.8|10
1617122390000|2021-03-30 16:39:50|2195.4|2195.1|2195.7|2195.4|2195.7|2195.4|2195.3|2195|30
1617122400000|2021-03-30 16:40:00|2195.5|2195.2|2195.4|2195.1|2195.9|2195.6|2195.4|2195.1|42
1617122410000|2021-03-30 16:40:10|2195.5|2195.2|2195.3|2195|2195.8|2195.5|2195.2|2194.9|31
1617122420000|2021-03-30 16:40:20|2195.4|2195.1|2195.1|2194.8|2195.5|2195.2|2194.9|2194.6|45
1617122430000|2021-03-30 16:40:30|2195|2194.7|2195|2194.7|2195.6|2195.3|2194.9|2194.6|49
1617122440000|2021-03-30 16:40:40|2195.1|2194.8|2194.6|2194.3|2195.1|2194.8|2194.2|2193.9|111
1617122450000|2021-03-30 16:40:50|2195.1|2194.8|2194.7|2194.4|2195.1|2194.8|2194.5|2194.2|31
1617122460000|2021-03-30 16:41:00|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2193.9|2193.6|52
1617122470000|2021-03-30 16:41:10|2194.5|2194.2|2194.7|2194.4|2195|2194.7|2194.5|2194.2|18
1617122480000|2021-03-30 16:41:20|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.3|2194|8
1617122490000|2021-03-30 16:41:30|2194.5|2194.2|2193.8|2193.5|2194.5|2194.2|2193.8|2193.5|23
1617122500000|2021-03-30 16:41:40|2193.7|2193.4|2193.2|2192.9|2193.8|2193.5|2193.1|2192.8|34
1617122510000|2021-03-30 16:41:50|2193.4|2193.1|2193.8|2193.5|2193.8|2193.5|2193.2|2192.9|51
1617122520000|2021-03-30 16:42:00|2194|2193.7|2194.3|2194|2194.6|2194.3|2194|2193.7|64
1617122530000|2021-03-30 16:42:10|2194.2|2193.9|2194.2|2193.9|2194.4|2194.1|2193.6|2193.3|172
1617122540000|2021-03-30 16:42:20|2194.3|2194|2194.1|2193.8|2194.4|2194.1|2194|2193.7|17
1617122550000|2021-03-30 16:42:30|2194|2193.7|2193.8|2193.5|2194.3|2194|2193.8|2193.5|18
1617122560000|2021-03-30 16:42:40|2194|2193.7|2193.8|2193.5|2194.3|2194|2193.8|2193.5|24
1617122570000|2021-03-30 16:42:50|2194.1|2193.8|2193.7|2193.4|2194.1|2193.8|2193.4|2193.1|28
1617122580000|2021-03-30 16:43:00|2194.1|2193.8|2194.2|2193.9|2194.3|2194|2194|2193.7|40
1617122590000|2021-03-30 16:43:10|2194.1|2193.8|2193.7|2193.4|2194.1|2193.8|2193.6|2193.3|17
1617122600000|2021-03-30 16:43:20|2193.6|2193.3|2193.4|2193.1|2193.8|2193.5|2193.3|2193|30
1617122610000|2021-03-30 16:43:30|2193.6|2193.3|2192.8|2192.5|2193.8|2193.5|2192.4|2192.1|57
1617122620000|2021-03-30 16:43:40|2192.6|2192.3|2192.6|2192.3|2192.9|2192.6|2192.6|2192.3|40
1617122630000|2021-03-30 16:43:50|2192.7|2192.4|2192.5|2192.2|2193|2192.7|2192.4|2192.1|63
1617122640000|2021-03-30 16:44:00|2192.6|2192.3|2192.3|2192|2193.1|2192.8|2192.3|2192|45
1617122650000|2021-03-30 16:44:10|2192.5|2192.2|2193.1|2192.8|2193.2|2192.9|2192.2|2191.9|34
1617122660000|2021-03-30 16:44:20|2193|2192.7|2192.1|2191.8|2193|2192.7|2192.1|2191.8|22
1617122670000|2021-03-30 16:44:30|2191.6|2191.3|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|68
1617122680000|2021-03-30 16:44:40|2191.9|2191.6|2192.1|2191.8|2192.4|2192.1|2191.9|2191.6|15
1617122690000|2021-03-30 16:44:50|2192.2|2191.9|2191.6|2191.3|2192.2|2191.9|2191.3|2191|28
1617122700000|2021-03-30 16:45:00|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.1|2190.8|48
1617122710000|2021-03-30 16:45:10|2191.9|2191.6|2192.8|2192.5|2192.8|2192.5|2191.5|2191.2|50
1617122720000|2021-03-30 16:45:20|2192.9|2192.6|2192.3|2192|2193.1|2192.8|2192.3|2192|37
1617122730000|2021-03-30 16:45:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2191.9|2191.6|38
1617122740000|2021-03-30 16:45:40|2192.5|2192.2|2192.9|2192.6|2193.1|2192.8|2192.5|2192.2|21
1617122750000|2021-03-30 16:45:50|2193.2|2192.9|2192.9|2192.6|2193.2|2192.9|2192.7|2192.4|20
1617122760000|2021-03-30 16:46:00|2192.8|2192.5|2192.8|2192.5|2193|2192.7|2192.5|2192.2|13
1617122770000|2021-03-30 16:46:10|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.3|2192|25
1617122780000|2021-03-30 16:46:20|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.5|2192.2|26
1617122790000|2021-03-30 16:46:30|2192.8|2192.5|2192.6|2192.3|2192.9|2192.6|2192.2|2191.9|24
1617122800000|2021-03-30 16:46:40|2192.5|2192.2|2192.8|2192.5|2193.3|2193|2192.5|2192.2|28
1617122810000|2021-03-30 16:46:50|2192.9|2192.6|2193.3|2193|2193.4|2193.1|2192.9|2192.6|23
1617122820000|2021-03-30 16:47:00|2193.6|2193.3|2193.8|2193.5|2193.9|2193.6|2193.3|2193|37
1617122830000|2021-03-30 16:47:10|2194|2193.7|2194.1|2193.8|2194.4|2194.1|2193.7|2193.4|39
1617122840000|2021-03-30 16:47:20|2194|2193.7|2194.6|2194.3|2194.8|2194.5|2193.9|2193.6|46
1617122850000|2021-03-30 16:47:30|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.2|2193.9|24
1617122860000|2021-03-30 16:47:40|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2193.9|2193.6|18
1617122870000|2021-03-30 16:47:50|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2194.1|2193.8|15
1617122880000|2021-03-30 16:48:00|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.2|2193.9|31
1617122890000|2021-03-30 16:48:10|2194|2193.7|2193|2192.7|2194.1|2193.8|2193|2192.7|37
1617122900000|2021-03-30 16:48:20|2193.4|2193.1|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|33
1617122910000|2021-03-30 16:48:30|2193.8|2193.5|2193.8|2193.5|2194.1|2193.8|2193.8|2193.5|9
1617122920000|2021-03-30 16:48:40|2193.7|2193.4|2193.7|2193.4|2193.8|2193.5|2193.3|2193|27
1617122930000|2021-03-30 16:48:50|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.3|2193|16
1617122940000|2021-03-30 16:49:00|2193.6|2193.3|2193.3|2193|2193.7|2193.4|2193.3|2193|18
1617122950000|2021-03-30 16:49:10|2193.5|2193.2|2193.3|2193|2193.6|2193.3|2193.3|2193|17
1617122960000|2021-03-30 16:49:20|2193.4|2193.1|2193.4|2193.1|2193.5|2193.2|2193.2|2192.9|14
1617122970000|2021-03-30 16:49:30|2193.5|2193.2|2194.2|2193.9|2194.4|2194.1|2193.5|2193.2|28
1617122980000|2021-03-30 16:49:40|2194.4|2194.1|2194.4|2194.1|2194.6|2194.3|2194.3|2194|15
1617122990000|2021-03-30 16:49:50|2194.3|2194|2194.3|2194|2194.3|2194|2194.2|2193.9|16
1617123000000|2021-03-30 16:50:00|2194.2|2193.9|2194.7|2194.4|2194.8|2194.5|2194.1|2193.8|61
1617123010000|2021-03-30 16:50:10|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.7|2194.4|59
1617123020000|2021-03-30 16:50:20|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.4|2194.1|30
1617123030000|2021-03-30 16:50:30|2194.5|2194.2|2192.6|2192.3|2194.5|2194.2|2192.6|2192.3|74
1617123040000|2021-03-30 16:50:40|2192.7|2192.4|2192.9|2192.6|2193|2192.7|2192.4|2192.1|73
1617123050000|2021-03-30 16:50:50|2192.8|2192.5|2192.5|2192.2|2192.8|2192.5|2192.1|2191.8|29
1617123060000|2021-03-30 16:51:00|2192.6|2192.3|2191.4|2191.1|2192.6|2192.3|2191.4|2191.1|71
1617123070000|2021-03-30 16:51:10|2191.3|2191|2191|2190.7|2191.3|2191|2190.8|2190.5|64
1617123080000|2021-03-30 16:51:20|2190.9|2190.6|2189.8|2189.5|2191|2190.7|2189.7|2189.4|59
1617123090000|2021-03-30 16:51:30|2189.7|2189.4|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|35
1617123100000|2021-03-30 16:51:40|2189.8|2189.5|2190.3|2190|2190.5|2190.2|2189.6|2189.3|59
1617123110000|2021-03-30 16:51:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2189.7|2189.4|25
1617123120000|2021-03-30 16:52:00|2190.2|2189.9|2190.8|2190.5|2191.5|2191.2|2190.2|2189.9|47
1617123130000|2021-03-30 16:52:10|2190.9|2190.6|2189.9|2189.6|2190.9|2190.6|2189.7|2189.4|22
1617123140000|2021-03-30 16:52:20|2190|2189.7|2189.9|2189.6|2190.5|2190.2|2189.7|2189.4|253
1617123150000|2021-03-30 16:52:30|2190.1|2189.8|2190|2189.7|2190.3|2190|2189.9|2189.6|40
1617123160000|2021-03-30 16:52:40|2189.8|2189.5|2190.5|2190.2|2190.6|2190.3|2189.8|2189.5|22
1617123170000|2021-03-30 16:52:50|2190.3|2190|2190.6|2190.3|2190.6|2190.3|2190.3|2190|13
1617123180000|2021-03-30 16:53:00|2190.5|2190.2|2191.3|2191|2191.6|2191.3|2190.5|2190.2|47
1617123190000|2021-03-30 16:53:10|2191.2|2190.9|2192|2191.7|2192|2191.7|2191.2|2190.9|43
1617123200000|2021-03-30 16:53:20|2191.9|2191.6|2191.6|2191.3|2192.1|2191.8|2191.3|2191|53
1617123210000|2021-03-30 16:53:30|2191.7|2191.4|2191.5|2191.2|2191.8|2191.5|2191.4|2191.1|19
1617123220000|2021-03-30 16:53:40|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|9
1617123230000|2021-03-30 16:53:50|2191.4|2191.1|2192.3|2192|2192.4|2192.1|2191.1|2190.8|30
1617123240000|2021-03-30 16:54:00|2192.7|2192.4|2193.1|2192.8|2193.1|2192.8|2192.7|2192.4|157
1617123250000|2021-03-30 16:54:10|2192.9|2192.6|2193.1|2192.8|2193.3|2193|2192.8|2192.5|174
1617123260000|2021-03-30 16:54:20|2193|2192.7|2193|2192.7|2193.3|2193|2192.9|2192.6|23
1617123270000|2021-03-30 16:54:30|2193.1|2192.8|2192.7|2192.4|2193.2|2192.9|2192.2|2191.9|39
1617123280000|2021-03-30 16:54:40|2192.9|2192.6|2192.9|2192.6|2193.1|2192.8|2192.5|2192.2|28
1617123290000|2021-03-30 16:54:50|2193.2|2192.9|2193|2192.7|2193.4|2193.1|2193|2192.7|21
1617123300000|2021-03-30 16:55:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|55
1617123310000|2021-03-30 16:55:10|2193.3|2193|2193.4|2193.1|2193.7|2193.4|2193.2|2192.9|56
1617123320000|2021-03-30 16:55:20|2193.5|2193.2|2193.5|2193.2|2193.7|2193.4|2193.4|2193.1|13
1617123330000|2021-03-30 16:55:30|2193.6|2193.3|2193.8|2193.5|2194.2|2193.9|2193.6|2193.3|26
1617123340000|2021-03-30 16:55:40|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|17
1617123350000|2021-03-30 16:55:50|2193.8|2193.5|2193.3|2193|2194|2193.7|2193.3|2193|28
1617123360000|2021-03-30 16:56:00|2192.8|2192.5|2192.5|2192.2|2192.8|2192.5|2192.2|2191.9|37
1617123370000|2021-03-30 16:56:10|2192.8|2192.5|2193.4|2193.1|2193.4|2193.1|2192.8|2192.5|34
1617123380000|2021-03-30 16:56:20|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.4|2193.1|12
1617123390000|2021-03-30 16:56:30|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|23
1617123400000|2021-03-30 16:56:40|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193|2192.7|21
1617123410000|2021-03-30 16:56:50|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|15
1617123420000|2021-03-30 16:57:00|2193.7|2193.4|2193.4|2193.1|2193.9|2193.6|2193.2|2192.9|32
1617123430000|2021-03-30 16:57:10|2193.3|2193|2193.7|2193.4|2194|2193.7|2193.3|2193|15
1617123440000|2021-03-30 16:57:20|2193.6|2193.3|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|7
1617123450000|2021-03-30 16:57:30|2193.8|2193.5|2193.7|2193.4|2194.2|2193.9|2193.7|2193.4|17
1617123460000|2021-03-30 16:57:40|2193.6|2193.3|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|24
1617123470000|2021-03-30 16:57:50|2193.5|2193.2|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|33
1617123480000|2021-03-30 16:58:00|2193.8|2193.5|2193.1|2192.8|2193.8|2193.5|2193.1|2192.8|16
1617123490000|2021-03-30 16:58:10|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.1|2192.8|19
1617123500000|2021-03-30 16:58:20|2193.2|2192.9|2192.7|2192.4|2193.5|2193.2|2192.7|2192.4|33
1617123510000|2021-03-30 16:58:30|2192.9|2192.6|2192.5|2192.2|2192.9|2192.6|2192.4|2192.1|17
1617123520000|2021-03-30 16:58:40|2192.6|2192.3|2192.5|2192.2|2193|2192.7|2192.5|2192.2|8
1617123530000|2021-03-30 16:58:50|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|8
1617123540000|2021-03-30 16:59:00|2192.8|2192.5|2192.5|2192.2|2192.8|2192.5|2192.2|2191.9|43
1617123550000|2021-03-30 16:59:10|2192.8|2192.5|2193.3|2193|2193.3|2193|2192.8|2192.5|25
1617123560000|2021-03-30 16:59:20|2193.4|2193.1|2193.6|2193.3|2193.8|2193.5|2193.4|2193.1|22
1617123570000|2021-03-30 16:59:30|2193.4|2193.1|2193.2|2192.9|2193.4|2193.1|2192.9|2192.6|41
1617123580000|2021-03-30 16:59:40|2193.3|2193|2192.9|2192.6|2193.3|2193|2192.8|2192.5|27
1617123590000|2021-03-30 16:59:50|2193|2192.7|2192.6|2192.3|2193|2192.7|2192.5|2192.2|20
1617123600000|2021-03-30 17:00:00|2192.8|2192.5|2192.3|2192|2193|2192.7|2191.8|2191.5|73
1617123610000|2021-03-30 17:00:10|2192.8|2192.5|2192.5|2192.2|2192.8|2192.5|2192.5|2192.2|11
1617123620000|2021-03-30 17:00:20|2192.4|2192.1|2192.5|2192.2|2192.6|2192.3|2192.2|2191.9|19
1617123630000|2021-03-30 17:00:30|2192.6|2192.3|2192|2191.7|2192.9|2192.6|2192|2191.7|25
1617123640000|2021-03-30 17:00:40|2192.3|2192|2191.8|2191.5|2192.3|2192|2191.6|2191.3|16
1617123650000|2021-03-30 17:00:50|2191.6|2191.3|2191.2|2190.9|2191.6|2191.3|2190.8|2190.5|40
1617123660000|2021-03-30 17:01:00|2191|2190.7|2189.2|2188.9|2191|2190.7|2189.1|2188.8|89
1617123670000|2021-03-30 17:01:10|2189.3|2189|2188.9|2188.6|2189.6|2189.3|2188.9|2188.6|47
1617123680000|2021-03-30 17:01:20|2188.8|2188.5|2187.2|2186.9|2188.8|2188.5|2187.2|2186.9|236
1617123690000|2021-03-30 17:01:30|2187.3|2187|2187.3|2187|2187.6|2187.3|2187|2186.7|69
1617123700000|2021-03-30 17:01:40|2187.5|2187.2|2188.6|2188.3|2189|2188.7|2187.5|2187.2|81
1617123710000|2021-03-30 17:01:50|2188.4|2188.1|2189|2188.7|2189|2188.7|2188.4|2188.1|34
1617123720000|2021-03-30 17:02:00|2188.7|2188.4|2187.9|2187.6|2188.7|2188.4|2187.9|2187.6|25
1617123730000|2021-03-30 17:02:10|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|17
1617123740000|2021-03-30 17:02:20|2188.1|2187.8|2189.7|2189.4|2189.8|2189.5|2188|2187.7|65
1617123750000|2021-03-30 17:02:30|2189.8|2189.5|2189.3|2189|2189.8|2189.5|2189.2|2188.9|27
1617123760000|2021-03-30 17:02:40|2189.2|2188.9|2189.3|2189|2189.5|2189.2|2189.2|2188.9|26
1617123770000|2021-03-30 17:02:50|2189.2|2188.9|2189|2188.7|2189.6|2189.3|2189|2188.7|52
1617123780000|2021-03-30 17:03:00|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.4|2188.1|30
1617123790000|2021-03-30 17:03:10|2188.8|2188.5|2189.6|2189.3|2189.6|2189.3|2188.8|2188.5|24
1617123800000|2021-03-30 17:03:20|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.5|2189.2|6
1617123810000|2021-03-30 17:03:30|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|44
1617123820000|2021-03-30 17:03:40|2189.6|2189.3|2189.8|2189.5|2189.8|2189.5|2189.4|2189.1|11
1617123830000|2021-03-30 17:03:50|2190.2|2189.9|2189.9|2189.6|2190.2|2189.9|2189.8|2189.5|11
1617123840000|2021-03-30 17:04:00|2190|2189.7|2190.2|2189.9|2190.6|2190.3|2190|2189.7|28
1617123850000|2021-03-30 17:04:10|2190|2189.7|2190.3|2190|2190.4|2190.1|2190|2189.7|25
1617123860000|2021-03-30 17:04:20|2190.1|2189.8|2190.1|2189.8|2190.3|2190|2190|2189.7|26
1617123870000|2021-03-30 17:04:30|2190.2|2189.9|2190|2189.7|2190.4|2190.1|2190|2189.7|23
1617123880000|2021-03-30 17:04:40|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190|2189.7|23
1617123890000|2021-03-30 17:04:50|2189.9|2189.6|2189.9|2189.6|2190.2|2189.9|2189.7|2189.4|24
1617123900000|2021-03-30 17:05:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.1|2188.8|52
1617123910000|2021-03-30 17:05:10|2189.6|2189.3|2190.1|2189.8|2190.1|2189.8|2189.1|2188.8|66
1617123920000|2021-03-30 17:05:20|2189.9|2189.6|2189|2188.7|2189.9|2189.6|2189|2188.7|12
1617123930000|2021-03-30 17:05:30|2189.2|2188.9|2188.7|2188.4|2189.3|2189|2188.6|2188.3|29
1617123940000|2021-03-30 17:05:40|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.1|2187.8|46
1617123950000|2021-03-30 17:05:50|2188.5|2188.2|2187.5|2187.2|2188.5|2188.2|2187.4|2187.1|50
1617123960000|2021-03-30 17:06:00|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.6|2186.3|60
1617123970000|2021-03-30 17:06:10|2186.7|2186.4|2187.2|2186.9|2187.4|2187.1|2186.7|2186.4|74
1617123980000|2021-03-30 17:06:20|2187.1|2186.8|2187.3|2187|2187.9|2187.6|2187|2186.7|59
1617123990000|2021-03-30 17:06:30|2187.4|2187.1|2185.7|2185.4|2187.4|2187.1|2185.6|2185.3|81
1617124000000|2021-03-30 17:06:40|2185.6|2185.3|2185.1|2184.8|2185.6|2185.3|2185|2184.7|52
1617124010000|2021-03-30 17:06:50|2185.2|2184.9|2184.5|2184.2|2185.2|2184.9|2184.1|2183.8|79
1617124020000|2021-03-30 17:07:00|2184.9|2184.6|2185.8|2185.5|2185.9|2185.6|2184.7|2184.4|97
1617124030000|2021-03-30 17:07:10|2185.5|2185.2|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|24
1617124040000|2021-03-30 17:07:20|2185.3|2185|2184.6|2184.3|2185.3|2185|2184.5|2184.2|43
1617124050000|2021-03-30 17:07:30|2184.4|2184.1|2184.2|2183.9|2184.5|2184.2|2183.9|2183.6|104
1617124060000|2021-03-30 17:07:40|2184.3|2184|2184.1|2183.8|2184.5|2184.2|2184|2183.7|30
1617124070000|2021-03-30 17:07:50|2184.3|2184|2184.2|2183.9|2184.3|2184|2183.8|2183.5|26
1617124080000|2021-03-30 17:08:00|2184.3|2184|2184.8|2184.5|2185.4|2185.1|2184.3|2184|53
1617124090000|2021-03-30 17:08:10|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.1|2183.8|31
1617124100000|2021-03-30 17:08:20|2184.7|2184.4|2185.4|2185.1|2186|2185.7|2184.7|2184.4|120
1617124110000|2021-03-30 17:08:30|2185.2|2184.9|2184.8|2184.5|2185.5|2185.2|2184.6|2184.3|31
1617124120000|2021-03-30 17:08:40|2184.9|2184.6|2185.1|2184.8|2185.1|2184.8|2184.6|2184.3|29
1617124130000|2021-03-30 17:08:50|2185.3|2185|2184.3|2184|2185.3|2185|2184.2|2183.9|59
1617124140000|2021-03-30 17:09:00|2184.5|2184.2|2185.3|2185|2185.6|2185.3|2184.5|2184.2|37
1617124150000|2021-03-30 17:09:10|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185|2184.7|34
1617124160000|2021-03-30 17:09:20|2185.7|2185.4|2186|2185.7|2186.2|2185.9|2185.7|2185.4|33
1617124170000|2021-03-30 17:09:30|2185.9|2185.6|2185.5|2185.2|2185.9|2185.6|2185.4|2185.1|21
1617124180000|2021-03-30 17:09:40|2185.6|2185.3|2186.2|2185.9|2186.4|2186.1|2185.4|2185.1|31
1617124190000|2021-03-30 17:09:50|2186.1|2185.8|2185.3|2185|2186.4|2186.1|2185.3|2185|32
1617124200000|2021-03-30 17:10:00|2185.2|2184.9|2184.9|2184.6|2185.2|2184.9|2184.8|2184.5|33
1617124210000|2021-03-30 17:10:10|2185|2184.7|2185|2184.7|2185.3|2185|2184.8|2184.5|32
1617124220000|2021-03-30 17:10:20|2184.9|2184.6|2184.7|2184.4|2185.4|2185.1|2184.7|2184.4|30
1617124230000|2021-03-30 17:10:30|2184.5|2184.2|2184.6|2184.3|2184.8|2184.5|2184.5|2184.2|42
1617124240000|2021-03-30 17:10:40|2184.7|2184.4|2184.3|2184|2184.9|2184.6|2184.3|2184|59
1617124250000|2021-03-30 17:10:50|2184.5|2184.2|2184.4|2184.1|2185|2184.7|2184.4|2184.1|43
1617124260000|2021-03-30 17:11:00|2184.1|2183.8|2184.4|2184.1|2184.6|2184.3|2183.8|2183.5|68
1617124270000|2021-03-30 17:11:10|2184.2|2183.9|2184.3|2184|2184.8|2184.5|2184.1|2183.8|33
1617124280000|2021-03-30 17:11:20|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2183.7|2183.4|28
1617124290000|2021-03-30 17:11:30|2184|2183.7|2184.3|2184|2184.3|2184|2184|2183.7|21
1617124300000|2021-03-30 17:11:40|2184.4|2184.1|2184.4|2184.1|2184.8|2184.5|2184.3|2184|42
1617124310000|2021-03-30 17:11:50|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2184.5|2184.2|29
1617124320000|2021-03-30 17:12:00|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.2|2184.9|57
1617124330000|2021-03-30 17:12:10|2185.8|2185.5|2185.2|2184.9|2186.2|2185.9|2185.2|2184.9|50
1617124340000|2021-03-30 17:12:20|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185|2184.7|21
1617124350000|2021-03-30 17:12:30|2185.3|2185|2184.6|2184.3|2185.3|2185|2184.4|2184.1|42
1617124360000|2021-03-30 17:12:40|2184.8|2184.5|2184.9|2184.6|2185|2184.7|2184.5|2184.2|11
1617124370000|2021-03-30 17:12:50|2184.7|2184.4|2184.2|2183.9|2184.7|2184.4|2184.2|2183.9|23
1617124380000|2021-03-30 17:13:00|2184.3|2184|2184.4|2184.1|2184.7|2184.4|2184.2|2183.9|33
1617124390000|2021-03-30 17:13:10|2184.6|2184.3|2184.4|2184.1|2184.7|2184.4|2184.4|2184.1|47
1617124400000|2021-03-30 17:13:20|2184.6|2184.3|2184.3|2184|2184.7|2184.4|2184.2|2183.9|31
1617124410000|2021-03-30 17:13:30|2184.4|2184.1|2184.5|2184.2|2185.2|2184.9|2184.3|2184|56
1617124420000|2021-03-30 17:13:40|2184.6|2184.3|2184.7|2184.4|2184.9|2184.6|2184.4|2184.1|33
1617124430000|2021-03-30 17:13:50|2184.6|2184.3|2184.9|2184.6|2185|2184.7|2184.4|2184.1|41
1617124440000|2021-03-30 17:14:00|2184.3|2184|2184.4|2184.1|2184.7|2184.4|2184.3|2184|34
1617124450000|2021-03-30 17:14:10|2184.3|2184|2183.9|2183.6|2184.3|2184|2183.7|2183.4|60
1617124460000|2021-03-30 17:14:20|2183.7|2183.4|2183.2|2182.9|2183.8|2183.5|2183.2|2182.9|56
1617124470000|2021-03-30 17:14:30|2183.1|2182.8|2184|2183.7|2184|2183.7|2183.1|2182.8|147
1617124480000|2021-03-30 17:14:40|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.4|2183.1|21
1617124490000|2021-03-30 17:14:50|2183.5|2183.2|2183.6|2183.3|2183.8|2183.5|2183.5|2183.2|19
1617124500000|2021-03-30 17:15:00|2183.3|2183|2184.4|2184.1|2184.4|2184.1|2183.1|2182.8|43
1617124510000|2021-03-30 17:15:10|2184.2|2183.9|2185.1|2184.8|2185.1|2184.8|2184|2183.7|37
1617124520000|2021-03-30 17:15:20|2185.2|2184.9|2185.7|2185.4|2185.9|2185.6|2185.1|2184.8|55
1617124530000|2021-03-30 17:15:30|2185.8|2185.5|2184.7|2184.4|2185.9|2185.6|2184.7|2184.4|45
1617124540000|2021-03-30 17:15:40|2184.8|2184.5|2184.5|2184.2|2185|2184.7|2184.3|2184|19
1617124550000|2021-03-30 17:15:50|2184.6|2184.3|2184.9|2184.6|2185|2184.7|2184.4|2184.1|31
1617124560000|2021-03-30 17:16:00|2185.2|2184.9|2185.5|2185.2|2185.6|2185.3|2185.1|2184.8|43
1617124570000|2021-03-30 17:16:10|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|49
1617124580000|2021-03-30 17:16:20|2185.1|2184.8|2184.5|2184.2|2185.2|2184.9|2184.5|2184.2|25
1617124590000|2021-03-30 17:16:30|2184.6|2184.3|2185.2|2184.9|2185.2|2184.9|2184.5|2184.2|31
1617124600000|2021-03-30 17:16:40|2185.1|2184.8|2185|2184.7|2185.2|2184.9|2184.9|2184.6|21
1617124610000|2021-03-30 17:16:50|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2184.8|2184.5|30
1617124620000|2021-03-30 17:17:00|2185.2|2184.9|2185.7|2185.4|2185.8|2185.5|2185.2|2184.9|46
1617124630000|2021-03-30 17:17:10|2185.8|2185.5|2185.4|2185.1|2186.1|2185.8|2185.4|2185.1|72
1617124640000|2021-03-30 17:17:20|2185.6|2185.3|2186.2|2185.9|2186.3|2186|2185.5|2185.2|50
1617124650000|2021-03-30 17:17:30|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2185.8|2185.5|16
1617124660000|2021-03-30 17:17:40|2186.1|2185.8|2186|2185.7|2186.2|2185.9|2185.9|2185.6|35
1617124670000|2021-03-30 17:17:50|2185.9|2185.6|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|18
1617124680000|2021-03-30 17:18:00|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.2|2184.9|34
1617124690000|2021-03-30 17:18:10|2185.5|2185.2|2185.3|2185|2185.8|2185.5|2185.3|2185|37
1617124700000|2021-03-30 17:18:20|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|28
1617124710000|2021-03-30 17:18:30|2185.3|2185|2185.1|2184.8|2185.3|2185|2184.8|2184.5|22
1617124720000|2021-03-30 17:18:40|2184.8|2184.5|2184.3|2184|2184.8|2184.5|2184.1|2183.8|49
1617124730000|2021-03-30 17:18:50|2184.4|2184.1|2184.8|2184.5|2185|2184.7|2184.3|2184|27
1617124740000|2021-03-30 17:19:00|2184.9|2184.6|2184.7|2184.4|2185.4|2185.1|2184.6|2184.3|21
1617124750000|2021-03-30 17:19:10|2184.8|2184.5|2184.9|2184.6|2185.3|2185|2184.8|2184.5|27
1617124760000|2021-03-30 17:19:20|2184.8|2184.5|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|10
1617124770000|2021-03-30 17:19:30|2184.5|2184.2|2185.5|2185.2|2185.5|2185.2|2184.5|2184.2|31
1617124780000|2021-03-30 17:19:40|2186.2|2185.9|2185.8|2185.5|2186.2|2185.9|2185.8|2185.5|45
1617124790000|2021-03-30 17:19:50|2185.9|2185.6|2185.8|2185.5|2186.1|2185.8|2185.6|2185.3|14
1617124800000|2021-03-30 17:20:00|2185.9|2185.6|2187.5|2187.2|2187.7|2187.4|2185.9|2185.6|137
1617124810000|2021-03-30 17:20:10|2187.3|2187|2186.8|2186.5|2187.4|2187.1|2186.8|2186.5|75
1617124820000|2021-03-30 17:20:20|2186.7|2186.4|2185.8|2185.5|2186.7|2186.4|2185.7|2185.4|93
1617124830000|2021-03-30 17:20:30|2186.1|2185.8|2186.9|2186.6|2186.9|2186.6|2186.1|2185.8|67
1617124840000|2021-03-30 17:20:40|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.4|2186.1|24
1617124850000|2021-03-30 17:20:50|2186.4|2186.1|2186.7|2186.4|2186.7|2186.4|2186.2|2185.9|35
1617124860000|2021-03-30 17:21:00|2186.5|2186.2|2185.9|2185.6|2186.9|2186.6|2185.9|2185.6|59
1617124870000|2021-03-30 17:21:10|2186|2185.7|2186.1|2185.8|2186.4|2186.1|2185.8|2185.5|18
1617124880000|2021-03-30 17:21:20|2186.3|2186|2186.9|2186.6|2186.9|2186.6|2186.1|2185.8|35
1617124890000|2021-03-30 17:21:30|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|12
1617124900000|2021-03-30 17:21:40|2186.6|2186.3|2186|2185.7|2186.6|2186.3|2186|2185.7|24
1617124910000|2021-03-30 17:21:50|2186.1|2185.8|2186.4|2186.1|2186.5|2186.2|2185.9|2185.6|31
1617124920000|2021-03-30 17:22:00|2186.3|2186|2185.5|2185.2|2186.3|2186|2185.5|2185.2|50
1617124930000|2021-03-30 17:22:10|2185.9|2185.6|2185.8|2185.5|2186.2|2185.9|2185.7|2185.4|32
1617124940000|2021-03-30 17:22:20|2185.7|2185.4|2186.4|2186.1|2186.4|2186.1|2185.6|2185.3|39
1617124950000|2021-03-30 17:22:30|2186.3|2186|2186.6|2186.3|2186.7|2186.4|2186.3|2186|47
1617124960000|2021-03-30 17:22:40|2186.8|2186.5|2186|2185.7|2186.8|2186.5|2186|2185.7|27
1617124970000|2021-03-30 17:22:50|2186.1|2185.8|2185.9|2185.6|2186.5|2186.2|2185.8|2185.5|26
1617124980000|2021-03-30 17:23:00|2186|2185.7|2186.3|2186|2186.5|2186.2|2185.7|2185.4|51
1617124990000|2021-03-30 17:23:10|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2186|2185.7|71
1617125000000|2021-03-30 17:23:20|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|21
1617125010000|2021-03-30 17:23:30|2187|2186.7|2187.8|2187.5|2188|2187.7|2187|2186.7|134
1617125020000|2021-03-30 17:23:40|2187.7|2187.4|2188.4|2188.1|2188.6|2188.3|2187.7|2187.4|128
1617125030000|2021-03-30 17:23:50|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188|2187.7|40
1617125040000|2021-03-30 17:24:00|2188.6|2188.3|2188.4|2188.1|2188.9|2188.6|2188.2|2187.9|147
1617125050000|2021-03-30 17:24:10|2188.3|2188|2188.8|2188.5|2189|2188.7|2187.9|2187.6|74
1617125060000|2021-03-30 17:24:20|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|32
1617125070000|2021-03-30 17:24:30|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|22
1617125080000|2021-03-30 17:24:40|2188.8|2188.5|2189.3|2189|2189.3|2189|2188.4|2188.1|43
1617125090000|2021-03-30 17:24:50|2189.2|2188.9|2188.8|2188.5|2189.3|2189|2188.7|2188.4|57
1617125100000|2021-03-30 17:25:00|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.4|2188.1|54
1617125110000|2021-03-30 17:25:10|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.2|2187.9|37
1617125120000|2021-03-30 17:25:20|2188.6|2188.3|2189.2|2188.9|2189.3|2189|2188.6|2188.3|29
1617125130000|2021-03-30 17:25:30|2189.3|2189|2188.7|2188.4|2189.3|2189|2188.5|2188.2|31
1617125140000|2021-03-30 17:25:40|2188.6|2188.3|2188.2|2187.9|2188.6|2188.3|2188|2187.7|53
1617125150000|2021-03-30 17:25:50|2188.4|2188.1|2188|2187.7|2188.6|2188.3|2188|2187.7|38
1617125160000|2021-03-30 17:26:00|2187.9|2187.6|2187.3|2187|2187.9|2187.6|2186.9|2186.6|101
1617125170000|2021-03-30 17:26:10|2187.2|2186.9|2187|2186.7|2187.7|2187.4|2187|2186.7|48
1617125180000|2021-03-30 17:26:20|2187.2|2186.9|2186.9|2186.6|2187.7|2187.4|2186.7|2186.4|75
1617125190000|2021-03-30 17:26:30|2186.8|2186.5|2186.9|2186.6|2187.3|2187|2186.8|2186.5|15
1617125200000|2021-03-30 17:26:40|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2186.5|2186.2|70
1617125210000|2021-03-30 17:26:50|2187.3|2187|2188.2|2187.9|2188.2|2187.9|2187.1|2186.8|35
1617125220000|2021-03-30 17:27:00|2188.3|2188|2188.7|2188.4|2188.8|2188.5|2188.2|2187.9|40
1617125230000|2021-03-30 17:27:10|2188.5|2188.2|2188.6|2188.3|2188.9|2188.6|2188.5|2188.2|22
1617125240000|2021-03-30 17:27:20|2188.5|2188.2|2189.6|2189.3|2189.6|2189.3|2188.5|2188.2|74
1617125250000|2021-03-30 17:27:30|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|19
1617125260000|2021-03-30 17:27:40|2189.3|2189|2189.2|2188.9|2189.3|2189|2188.9|2188.6|20
1617125270000|2021-03-30 17:27:50|2189.3|2189|2189.7|2189.4|2189.7|2189.4|2189.2|2188.9|32
1617125280000|2021-03-30 17:28:00|2190|2189.7|2190|2189.7|2190.3|2190|2189.8|2189.5|77
1617125290000|2021-03-30 17:28:10|2189.8|2189.5|2190.2|2189.9|2190.2|2189.9|2189.7|2189.4|29
1617125300000|2021-03-30 17:28:20|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|11
1617125310000|2021-03-30 17:28:30|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.3|2189|38
1617125320000|2021-03-30 17:28:40|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.2|2188.9|20
1617125330000|2021-03-30 17:28:50|2189.7|2189.4|2189.4|2189.1|2190|2189.7|2189.4|2189.1|40
1617125340000|2021-03-30 17:29:00|2189.2|2188.9|2189|2188.7|2189.4|2189.1|2189|2188.7|31
1617125350000|2021-03-30 17:29:10|2188.8|2188.5|2189|2188.7|2189.1|2188.8|2188.7|2188.4|30
1617125360000|2021-03-30 17:29:20|2189.1|2188.8|2188.9|2188.6|2189.4|2189.1|2188.9|2188.6|23
1617125370000|2021-03-30 17:29:30|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|15
1617125380000|2021-03-30 17:29:40|2188.5|2188.2|2188.2|2187.9|2188.6|2188.3|2188.2|2187.9|21
1617125390000|2021-03-30 17:29:50|2188.3|2188|2187.2|2186.9|2188.3|2188|2186.9|2186.6|102
1617125400000|2021-03-30 17:30:00|2187.1|2186.8|2186.7|2186.4|2187.2|2186.9|2186.7|2186.4|100
1617125410000|2021-03-30 17:30:10|2186.6|2186.3|2187.2|2186.9|2187.2|2186.9|2186.6|2186.3|55
1617125420000|2021-03-30 17:30:20|2187.3|2187|2187.6|2187.3|2187.9|2187.6|2187.1|2186.8|42
1617125430000|2021-03-30 17:30:30|2187.2|2186.9|2187|2186.7|2187.4|2187.1|2187|2186.7|34
1617125440000|2021-03-30 17:30:40|2186.9|2186.6|2186.7|2186.4|2187.1|2186.8|2186.5|2186.2|46
1617125450000|2021-03-30 17:30:50|2186.6|2186.3|2187.2|2186.9|2187.5|2187.2|2186.6|2186.3|30
1617125460000|2021-03-30 17:31:00|2187.4|2187.1|2187.5|2187.2|2187.8|2187.5|2187.3|2187|80
1617125470000|2021-03-30 17:31:10|2187.3|2187|2186.7|2186.4|2187.3|2187|2186.5|2186.2|76
1617125480000|2021-03-30 17:31:20|2186.9|2186.6|2185.3|2185|2187|2186.7|2185.3|2185|77
1617125490000|2021-03-30 17:31:30|2185.2|2184.9|2184.1|2183.8|2185.2|2184.9|2183.7|2183.4|121
1617125500000|2021-03-30 17:31:40|2184.2|2183.9|2184.6|2184.3|2185|2184.7|2184.2|2183.9|56
1617125510000|2021-03-30 17:31:50|2184.5|2184.2|2184.1|2183.8|2184.6|2184.3|2184.1|2183.8|20
1617125520000|2021-03-30 17:32:00|2183.9|2183.6|2182.8|2182.5|2183.9|2183.6|2182.7|2182.4|122
1617125530000|2021-03-30 17:32:10|2182.9|2182.6|2183.3|2183|2183.5|2183.2|2182.8|2182.5|74
1617125540000|2021-03-30 17:32:20|2183.4|2183.1|2183.8|2183.5|2184.2|2183.9|2182.8|2182.5|44
1617125550000|2021-03-30 17:32:30|2183.7|2183.4|2183.7|2183.4|2184.1|2183.8|2183.7|2183.4|33
1617125560000|2021-03-30 17:32:40|2183.8|2183.5|2184.1|2183.8|2184.3|2184|2183.7|2183.4|40
1617125570000|2021-03-30 17:32:50|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.5|2183.2|63
1617125580000|2021-03-30 17:33:00|2184.1|2183.8|2184.6|2184.3|2184.6|2184.3|2184.1|2183.8|34
1617125590000|2021-03-30 17:33:10|2184.5|2184.2|2184.8|2184.5|2185|2184.7|2184.5|2184.2|26
1617125600000|2021-03-30 17:33:20|2185|2184.7|2185.3|2185|2185.4|2185.1|2184.8|2184.5|90
1617125610000|2021-03-30 17:33:30|2185.4|2185.1|2185.3|2185|2185.7|2185.4|2185.2|2184.9|36
1617125620000|2021-03-30 17:33:40|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2184.9|2184.6|46
1617125630000|2021-03-30 17:33:50|2184.8|2184.5|2183.8|2183.5|2185|2184.7|2183.8|2183.5|58
1617125640000|2021-03-30 17:34:00|2183.5|2183.2|2183.2|2182.9|2183.6|2183.3|2183.2|2182.9|66
1617125650000|2021-03-30 17:34:10|2183|2182.7|2182.9|2182.6|2183.2|2182.9|2182.7|2182.4|39
1617125660000|2021-03-30 17:34:20|2183.3|2183|2183.5|2183.2|2183.7|2183.4|2183.2|2182.9|63
1617125670000|2021-03-30 17:34:30|2183.3|2183|2184.4|2184.1|2184.7|2184.4|2183.3|2183|32
1617125680000|2021-03-30 17:34:40|2184.3|2184|2183.8|2183.5|2184.4|2184.1|2183.8|2183.5|10
1617125690000|2021-03-30 17:34:50|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.2|2182.9|28
1617125700000|2021-03-30 17:35:00|2183.4|2183.1|2182.4|2182.1|2183.4|2183.1|2182.4|2182.1|159
1617125710000|2021-03-30 17:35:10|2182.6|2182.3|2182.3|2182|2182.6|2182.3|2181.8|2181.5|99
1617125720000|2021-03-30 17:35:20|2182.2|2181.9|2181.8|2181.5|2182.3|2182|2181.8|2181.5|22
1617125730000|2021-03-30 17:35:30|2181.7|2181.4|2181.4|2181.1|2181.7|2181.4|2181.3|2181|41
1617125740000|2021-03-30 17:35:40|2181.5|2181.2|2181.5|2181.2|2181.7|2181.4|2181.2|2180.9|57
1617125750000|2021-03-30 17:35:50|2181.4|2181.1|2181.5|2181.2|2181.9|2181.6|2181.4|2181.1|36
1617125760000|2021-03-30 17:36:00|2181.9|2181.6|2182.1|2181.8|2182.6|2182.3|2181.9|2181.6|67
1617125770000|2021-03-30 17:36:10|2182.3|2182|2182.3|2182|2182.4|2182.1|2182|2181.7|25
1617125780000|2021-03-30 17:36:20|2182.2|2181.9|2183.4|2183.1|2183.6|2183.3|2182.2|2181.9|57
1617125790000|2021-03-30 17:36:30|2183.5|2183.2|2183.2|2182.9|2183.8|2183.5|2182.9|2182.6|49
1617125800000|2021-03-30 17:36:40|2183.3|2183|2183.5|2183.2|2183.5|2183.2|2183.1|2182.8|50
1617125810000|2021-03-30 17:36:50|2183.6|2183.3|2182.9|2182.6|2183.6|2183.3|2182.9|2182.6|47
1617125820000|2021-03-30 17:37:00|2182.8|2182.5|2182|2181.7|2182.8|2182.5|2181.8|2181.5|88
1617125830000|2021-03-30 17:37:10|2182.1|2181.8|2181.8|2181.5|2182.2|2181.9|2181.6|2181.3|86
1617125840000|2021-03-30 17:37:20|2181.7|2181.4|2181.7|2181.4|2181.8|2181.5|2181.5|2181.2|30
1617125850000|2021-03-30 17:37:30|2182|2181.7|2181.2|2180.9|2182.1|2181.8|2181.2|2180.9|39
1617125860000|2021-03-30 17:37:40|2181.4|2181.1|2181.2|2180.9|2181.4|2181.1|2181.1|2180.8|10
1617125870000|2021-03-30 17:37:50|2181.3|2181|2180.8|2180.5|2181.3|2181|2180.8|2180.5|25
1617125880000|2021-03-30 17:38:00|2180.9|2180.6|2181.5|2181.2|2181.5|2181.2|2180.3|2180|89
1617125890000|2021-03-30 17:38:10|2181.3|2181|2183.5|2183.2|2183.7|2183.4|2181.3|2181|104
1617125900000|2021-03-30 17:38:20|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.1|2182.8|38
1617125910000|2021-03-30 17:38:30|2183.5|2183.2|2183.9|2183.6|2184.1|2183.8|2183.5|2183.2|29
1617125920000|2021-03-30 17:38:40|2183.8|2183.5|2183.5|2183.2|2184.1|2183.8|2183.5|2183.2|24
1617125930000|2021-03-30 17:38:50|2183.6|2183.3|2184.5|2184.2|2185|2184.7|2183.6|2183.3|64
1617125940000|2021-03-30 17:39:00|2184.6|2184.3|2184.8|2184.5|2185|2184.7|2184.4|2184.1|31
1617125950000|2021-03-30 17:39:10|2185.1|2184.8|2184.7|2184.4|2185.3|2185|2184.7|2184.4|22
1617125960000|2021-03-30 17:39:20|2184.6|2184.3|2183.8|2183.5|2184.6|2184.3|2183.8|2183.5|78
1617125970000|2021-03-30 17:39:30|2183.9|2183.6|2184.6|2184.3|2184.8|2184.5|2183.8|2183.5|37
1617125980000|2021-03-30 17:39:40|2184.8|2184.5|2185.4|2185.1|2185.8|2185.5|2184.8|2184.5|55
1617125990000|2021-03-30 17:39:50|2185.5|2185.2|2185.7|2185.4|2186.1|2185.8|2185.4|2185.1|46
1617126000000|2021-03-30 17:40:00|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2184.7|2184.4|36
1617126010000|2021-03-30 17:40:10|2185.2|2184.9|2184.1|2183.8|2185.2|2184.9|2183.9|2183.6|26
1617126020000|2021-03-30 17:40:20|2184|2183.7|2183.9|2183.6|2184.4|2184.1|2183.6|2183.3|27
1617126030000|2021-03-30 17:40:30|2184.2|2183.9|2184.5|2184.2|2184.6|2184.3|2184.2|2183.9|43
1617126040000|2021-03-30 17:40:40|2184.2|2183.9|2184.4|2184.1|2184.8|2184.5|2184.2|2183.9|17
1617126050000|2021-03-30 17:40:50|2184.2|2183.9|2183.9|2183.6|2184.2|2183.9|2183.6|2183.3|20
1617126060000|2021-03-30 17:41:00|2183.8|2183.5|2184.9|2184.6|2184.9|2184.6|2183.7|2183.4|21
1617126070000|2021-03-30 17:41:10|2185.3|2185|2186.3|2186|2186.3|2186|2185.3|2185|30
1617126080000|2021-03-30 17:41:20|2186.4|2186.1|2186.1|2185.8|2186.7|2186.4|2186.1|2185.8|61
1617126090000|2021-03-30 17:41:30|2186|2185.7|2185.8|2185.5|2186.1|2185.8|2185.6|2185.3|18
1617126100000|2021-03-30 17:41:40|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.1|2184.8|13
1617126110000|2021-03-30 17:41:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2
1617126120000|2021-03-30 17:42:00|2185.8|2185.5|2185.9|2185.6|2186.4|2186.1|2185.8|2185.5|18
1617126130000|2021-03-30 17:42:10|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|6
1617126140000|2021-03-30 17:42:20|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.4|2185.1|22
1617126150000|2021-03-30 17:42:30|2185.3|2185|2185.4|2185.1|2185.5|2185.2|2184.9|2184.6|26
1617126160000|2021-03-30 17:42:40|2185.2|2184.9|2185.3|2185|2185.4|2185.1|2185.1|2184.8|31
1617126170000|2021-03-30 17:42:50|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2184.5|2184.2|27
1617126180000|2021-03-30 17:43:00|2185.1|2184.8|2184.6|2184.3|2185.3|2185|2184.6|2184.3|24
1617126190000|2021-03-30 17:43:10|2184.5|2184.2|2184.3|2184|2184.6|2184.3|2184.2|2183.9|64
1617126200000|2021-03-30 17:43:20|2184.4|2184.1|2184.3|2184|2184.5|2184.2|2184.1|2183.8|28
1617126210000|2021-03-30 17:43:30|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.8|2183.5|35
1617126220000|2021-03-30 17:43:40|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2183.6|2183.3|33
1617126230000|2021-03-30 17:43:50|2184|2183.7|2183.9|2183.6|2184.5|2184.2|2183.9|2183.6|24
1617126240000|2021-03-30 17:44:00|2184|2183.7|2183.8|2183.5|2184.1|2183.8|2183.5|2183.2|34
1617126250000|2021-03-30 17:44:10|2183.6|2183.3|2184.4|2184.1|2184.5|2184.2|2183.6|2183.3|33
1617126260000|2021-03-30 17:44:20|2184.2|2183.9|2183.8|2183.5|2184.4|2184.1|2183.8|2183.5|18
1617126270000|2021-03-30 17:44:30|2183.6|2183.3|2183.6|2183.3|2183.8|2183.5|2183.3|2183|34
1617126280000|2021-03-30 17:44:40|2183.3|2183|2182.7|2182.4|2183.3|2183|2182.7|2182.4|55
1617126290000|2021-03-30 17:44:50|2182.6|2182.3|2182.2|2181.9|2182.7|2182.4|2182.1|2181.8|53
1617126300000|2021-03-30 17:45:00|2182.3|2182|2183|2182.7|2183|2182.7|2182.2|2181.9|87
1617126310000|2021-03-30 17:45:10|2183.2|2182.9|2182.4|2182.1|2183.2|2182.9|2182.4|2182.1|50
1617126320000|2021-03-30 17:45:20|2182.5|2182.2|2182.4|2182.1|2182.6|2182.3|2182.3|2182|28
1617126330000|2021-03-30 17:45:30|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.5|2182.2|18
1617126340000|2021-03-30 17:45:40|2182.6|2182.3|2182.9|2182.6|2183|2182.7|2182.6|2182.3|31
1617126350000|2021-03-30 17:45:50|2182.8|2182.5|2183.1|2182.8|2183.1|2182.8|2182.4|2182.1|45
1617126360000|2021-03-30 17:46:00|2183.7|2183.4|2184|2183.7|2184.7|2184.4|2183.7|2183.4|87
1617126370000|2021-03-30 17:46:10|2183.9|2183.6|2183.9|2183.6|2184.1|2183.8|2183.8|2183.5|35
1617126380000|2021-03-30 17:46:20|2183.8|2183.5|2184.5|2184.2|2184.5|2184.2|2183.7|2183.4|32
1617126390000|2021-03-30 17:46:30|2184.2|2183.9|2184|2183.7|2184.7|2184.4|2184|2183.7|44
1617126400000|2021-03-30 17:46:40|2183.9|2183.6|2183.6|2183.3|2184|2183.7|2183.5|2183.2|20
1617126410000|2021-03-30 17:46:50|2183.8|2183.5|2183.5|2183.2|2184|2183.7|2183.5|2183.2|24
1617126420000|2021-03-30 17:47:00|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.1|2182.8|44
1617126430000|2021-03-30 17:47:10|2183|2182.7|2181.8|2181.5|2183|2182.7|2181.8|2181.5|45
1617126440000|2021-03-30 17:47:20|2182|2181.7|2181|2180.7|2182.1|2181.8|2180.9|2180.6|63
1617126450000|2021-03-30 17:47:30|2181.1|2180.8|2180.7|2180.4|2181.1|2180.8|2180.6|2180.3|34
1617126460000|2021-03-30 17:47:40|2180.8|2180.5|2181.1|2180.8|2181.2|2180.9|2180.8|2180.5|22
1617126470000|2021-03-30 17:47:50|2181.2|2180.9|2181.1|2180.8|2181.7|2181.4|2181|2180.7|114
1617126480000|2021-03-30 17:48:00|2180.9|2180.6|2180.7|2180.4|2181.1|2180.8|2180.5|2180.2|33
1617126490000|2021-03-30 17:48:10|2180.9|2180.6|2180.7|2180.4|2181.1|2180.8|2180.7|2180.4|20
1617126500000|2021-03-30 17:48:20|2180.9|2180.6|2180.8|2180.5|2181.1|2180.8|2180.8|2180.5|28
1617126510000|2021-03-30 17:48:30|2180.7|2180.4|2179.9|2179.6|2180.7|2180.4|2179.9|2179.6|69
1617126520000|2021-03-30 17:48:40|2180|2179.7|2180.3|2180|2180.4|2180.1|2179.9|2179.6|174
1617126530000|2021-03-30 17:48:50|2180.1|2179.8|2180.6|2180.3|2180.9|2180.6|2180.1|2179.8|43
1617126540000|2021-03-30 17:49:00|2180.8|2180.5|2181.4|2181.1|2181.8|2181.5|2180.8|2180.5|46
1617126550000|2021-03-30 17:49:10|2181.1|2180.8|2181.5|2181.2|2181.6|2181.3|2181.1|2180.8|18
1617126560000|2021-03-30 17:49:20|2181.6|2181.3|2181.9|2181.6|2182.1|2181.8|2181.6|2181.3|41
1617126570000|2021-03-30 17:49:30|2182|2181.7|2181.8|2181.5|2182.5|2182.2|2181.5|2181.2|42
1617126580000|2021-03-30 17:49:40|2181.6|2181.3|2181.5|2181.2|2181.7|2181.4|2181.4|2181.1|24
1617126590000|2021-03-30 17:49:50|2181.6|2181.3|2181.6|2181.3|2181.8|2181.5|2181.6|2181.3|27
1617126600000|2021-03-30 17:50:00|2181.8|2181.5|2181.3|2181|2182.4|2182.1|2181.3|2181|41
1617126610000|2021-03-30 17:50:10|2181.4|2181.1|2181.8|2181.5|2181.8|2181.5|2180.6|2180.3|64
1617126620000|2021-03-30 17:50:20|2182.1|2181.8|2182.6|2182.3|2182.6|2182.3|2182.1|2181.8|30
1617126630000|2021-03-30 17:50:30|2182.7|2182.4|2181.5|2181.2|2182.9|2182.6|2181.5|2181.2|55
1617126640000|2021-03-30 17:50:40|2181.7|2181.4|2181.6|2181.3|2181.9|2181.6|2181.6|2181.3|35
1617126650000|2021-03-30 17:50:50|2181.5|2181.2|2181.5|2181.2|2181.8|2181.5|2181.5|2181.2|22
1617126660000|2021-03-30 17:51:00|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.6|2181.3|54
1617126670000|2021-03-30 17:51:10|2182|2181.7|2182.4|2182.1|2182.6|2182.3|2181.9|2181.6|19
1617126680000|2021-03-30 17:51:20|2182.3|2182|2182.3|2182|2182.3|2182|2182.2|2181.9|14
1617126690000|2021-03-30 17:51:30|2182.2|2181.9|2182|2181.7|2182.3|2182|2182|2181.7|11
1617126700000|2021-03-30 17:51:40|2181.9|2181.6|2182.1|2181.8|2182.1|2181.8|2181.5|2181.2|15
1617126710000|2021-03-30 17:51:50|2181.9|2181.6|2182.2|2181.9|2182.2|2181.9|2181.8|2181.5|6
1617126720000|2021-03-30 17:52:00|2182.3|2182|2183.9|2183.6|2183.9|2183.6|2182.3|2182|98
1617126730000|2021-03-30 17:52:10|2184|2183.7|2183.9|2183.6|2184.4|2184.1|2183.9|2183.6|47
1617126740000|2021-03-30 17:52:20|2183.6|2183.3|2184.8|2184.5|2185.1|2184.8|2183.6|2183.3|71
1617126750000|2021-03-30 17:52:30|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.2|2183.9|28
1617126760000|2021-03-30 17:52:40|2184.2|2183.9|2184.5|2184.2|2184.7|2184.4|2184|2183.7|46
1617126770000|2021-03-30 17:52:50|2184.6|2184.3|2184.1|2183.8|2184.6|2184.3|2184|2183.7|8
1617126780000|2021-03-30 17:53:00|2183.9|2183.6|2184|2183.7|2184.3|2184|2183.9|2183.6|31
1617126790000|2021-03-30 17:53:10|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|10
1617126800000|2021-03-30 17:53:20|2184.4|2184.1|2183.8|2183.5|2184.6|2184.3|2183.7|2183.4|35
1617126810000|2021-03-30 17:53:30|2183.9|2183.6|2184.1|2183.8|2184.1|2183.8|2183.8|2183.5|15
1617126820000|2021-03-30 17:53:40|2183.9|2183.6|2184.8|2184.5|2184.8|2184.5|2183.9|2183.6|22
1617126830000|2021-03-30 17:53:50|2185.1|2184.8|2185.3|2185|2185.4|2185.1|2185.1|2184.8|14
1617126840000|2021-03-30 17:54:00|2185.6|2185.3|2185.2|2184.9|2185.6|2185.3|2185|2184.7|42
1617126850000|2021-03-30 17:54:10|2185|2184.7|2184.7|2184.4|2185|2184.7|2184.4|2184.1|15
1617126860000|2021-03-30 17:54:20|2184.3|2184|2183.3|2183|2184.3|2184|2183.1|2182.8|50
1617126870000|2021-03-30 17:54:30|2183.1|2182.8|2183.8|2183.5|2183.8|2183.5|2183.1|2182.8|21
1617126880000|2021-03-30 17:54:40|2183.9|2183.6|2183.3|2183|2183.9|2183.6|2183.3|2183|13
1617126890000|2021-03-30 17:54:50|2183.2|2182.9|2183|2182.7|2183.3|2183|2182.9|2182.6|15
1617126900000|2021-03-30 17:55:00|2183.1|2182.8|2183.5|2183.2|2183.7|2183.4|2183.1|2182.8|21
1617126910000|2021-03-30 17:55:10|2183.8|2183.5|2183.1|2182.8|2183.8|2183.5|2183.1|2182.8|14
1617126920000|2021-03-30 17:55:20|2183|2182.7|2182.9|2182.6|2183.3|2183|2182.8|2182.5|25
1617126930000|2021-03-30 17:55:30|2183.1|2182.8|2182.9|2182.6|2183.2|2182.9|2182.9|2182.6|21
1617126940000|2021-03-30 17:55:40|2182.8|2182.5|2183|2182.7|2183.4|2183.1|2182.8|2182.5|24
1617126950000|2021-03-30 17:55:50|2182.9|2182.6|2182.8|2182.5|2183|2182.7|2182.6|2182.3|11
1617126960000|2021-03-30 17:56:00|2183.1|2182.8|2182.8|2182.5|2183.7|2183.4|2182.8|2182.5|29
1617126970000|2021-03-30 17:56:10|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|5
1617126980000|2021-03-30 17:56:20|2183|2182.7|2183.3|2183|2183.5|2183.2|2183|2182.7|6
1617126990000|2021-03-30 17:56:30|2183.5|2183.2|2184|2183.7|2184|2183.7|2183.3|2183|24
1617127000000|2021-03-30 17:56:40|2184.2|2183.9|2184|2183.7|2184.4|2184.1|2184|2183.7|33
1617127010000|2021-03-30 17:56:50|2184.1|2183.8|2183.4|2183.1|2184.1|2183.8|2183.4|2183.1|12
1617127020000|2021-03-30 17:57:00|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2183.2|2182.9|17
1617127030000|2021-03-30 17:57:10|2183.4|2183.1|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|8
1617127040000|2021-03-30 17:57:20|2183.4|2183.1|2183|2182.7|2183.5|2183.2|2183|2182.7|18
1617127050000|2021-03-30 17:57:30|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2182.7|2182.4|40
1617127060000|2021-03-30 17:57:40|2183.1|2182.8|2182.2|2181.9|2183.2|2182.9|2182.2|2181.9|54
1617127070000|2021-03-30 17:57:50|2182.1|2181.8|2182.1|2181.8|2182.3|2182|2182|2181.7|27
1617127080000|2021-03-30 17:58:00|2182.2|2181.9|2181.2|2180.9|2182.2|2181.9|2180.7|2180.4|72
1617127090000|2021-03-30 17:58:10|2181.1|2180.8|2181.5|2181.2|2181.8|2181.5|2181.1|2180.8|23
1617127100000|2021-03-30 17:58:20|2181.2|2180.9|2180.9|2180.6|2181.3|2181|2180.8|2180.5|17
1617127110000|2021-03-30 17:58:30|2180.7|2180.4|2180.8|2180.5|2180.8|2180.5|2180.1|2179.8|46
1617127120000|2021-03-30 17:58:40|2180.6|2180.3|2180.7|2180.4|2181.1|2180.8|2180.5|2180.2|17
1617127130000|2021-03-30 17:58:50|2180.6|2180.3|2181.2|2180.9|2181.2|2180.9|2180.6|2180.3|28
1617127140000|2021-03-30 17:59:00|2181.4|2181.1|2181|2180.7|2181.8|2181.5|2181|2180.7|73
1617127150000|2021-03-30 17:59:10|2181.1|2180.8|2181|2180.7|2181.4|2181.1|2181|2180.7|10
1617127160000|2021-03-30 17:59:20|2181.2|2180.9|2181.1|2180.8|2181.4|2181.1|2181|2180.7|9
1617127170000|2021-03-30 17:59:30|2180.9|2180.6|2180.5|2180.2|2181|2180.7|2180.5|2180.2|34
1617127180000|2021-03-30 17:59:40|2180.7|2180.4|2180|2179.7|2180.7|2180.4|2179.9|2179.6|31
1617127190000|2021-03-30 17:59:50|2180.2|2179.9|2180.1|2179.8|2180.5|2180.2|2180.1|2179.8|13
1617127200000|2021-03-30 18:00:00|2180.2|2179.9|2180|2179.7|2180.5|2180.2|2180|2179.7|68
1617127210000|2021-03-30 18:00:10|2179.9|2179.6|2179.3|2179|2180.4|2180.1|2179.3|2179|45
1617127220000|2021-03-30 18:00:20|2179.2|2178.9|2177.9|2177.6|2179.2|2178.9|2177.8|2177.5|141
1617127230000|2021-03-30 18:00:30|2177.6|2177.3|2177.5|2177.2|2177.8|2177.5|2177.3|2177|82
1617127240000|2021-03-30 18:00:40|2177.4|2177.1|2178.8|2178.5|2179|2178.7|2177.4|2177.1|69
1617127250000|2021-03-30 18:00:50|2179|2178.7|2178|2177.7|2179.1|2178.8|2178|2177.7|109
1617127260000|2021-03-30 18:01:00|2178.1|2177.8|2178.9|2178.6|2179.1|2178.8|2178|2177.7|44
1617127270000|2021-03-30 18:01:10|2179.1|2178.8|2178.8|2178.5|2179.2|2178.9|2178.6|2178.3|71
1617127280000|2021-03-30 18:01:20|2178.5|2178.2|2177.6|2177.3|2178.5|2178.2|2177.5|2177.2|71
1617127290000|2021-03-30 18:01:30|2177.5|2177.2|2177.8|2177.5|2178.1|2177.8|2177.5|2177.2|49
1617127300000|2021-03-30 18:01:40|2177.5|2177.2|2178.5|2178.2|2178.5|2178.2|2177.5|2177.2|27
1617127310000|2021-03-30 18:01:50|2178.3|2178|2178.5|2178.2|2178.6|2178.3|2178.3|2178|18
1617127320000|2021-03-30 18:02:00|2178.4|2178.1|2178.1|2177.8|2178.4|2178.1|2177.5|2177.2|27
1617127330000|2021-03-30 18:02:10|2178.2|2177.9|2178.7|2178.4|2179.1|2178.8|2178.2|2177.9|40
1617127340000|2021-03-30 18:02:20|2178.3|2178|2178.9|2178.6|2178.9|2178.6|2178.3|2178|11
1617127350000|2021-03-30 18:02:30|2178.6|2178.3|2180|2179.7|2180|2179.7|2178.6|2178.3|63
1617127360000|2021-03-30 18:02:40|2180.5|2180.2|2180.4|2180.1|2181.4|2181.1|2180.4|2180.1|88
1617127370000|2021-03-30 18:02:50|2180.6|2180.3|2180.7|2180.4|2180.9|2180.6|2180.4|2180.1|25
1617127380000|2021-03-30 18:03:00|2180.9|2180.6|2180.5|2180.2|2180.9|2180.6|2179.8|2179.5|38
1617127390000|2021-03-30 18:03:10|2180.6|2180.3|2180.4|2180.1|2180.7|2180.4|2180.2|2179.9|11
1617127400000|2021-03-30 18:03:20|2180.5|2180.2|2181|2180.7|2181|2180.7|2180.4|2180.1|17
1617127410000|2021-03-30 18:03:30|2180.7|2180.4|2180.6|2180.3|2180.7|2180.4|2180.5|2180.2|9
1617127420000|2021-03-30 18:03:40|2180.5|2180.2|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|19
1617127430000|2021-03-30 18:03:50|2180.3|2180|2180.5|2180.2|2181.1|2180.8|2180.3|2180|16
1617127440000|2021-03-30 18:04:00|2180.1|2179.8|2180.1|2179.8|2180.3|2180|2179.7|2179.4|42
1617127450000|2021-03-30 18:04:10|2179.9|2179.6|2180.1|2179.8|2180.4|2180.1|2179.9|2179.6|20
1617127460000|2021-03-30 18:04:20|2180|2179.7|2179.4|2179.1|2180.1|2179.8|2179.3|2179|37
1617127470000|2021-03-30 18:04:30|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.2|2178.9|31
1617127480000|2021-03-30 18:04:40|2179.5|2179.2|2179.5|2179.2|2179.8|2179.5|2179.3|2179|13
1617127490000|2021-03-30 18:04:50|2179.7|2179.4|2179.7|2179.4|2180|2179.7|2179.5|2179.2|37
1617127500000|2021-03-30 18:05:00|2179.3|2179|2180.2|2179.9|2180.2|2179.9|2179.3|2179|30
1617127510000|2021-03-30 18:05:10|2180|2179.7|2179.8|2179.5|2180|2179.7|2179.5|2179.2|12
1617127520000|2021-03-30 18:05:20|2179.6|2179.3|2180.3|2180|2180.3|2180|2179.6|2179.3|4
1617127530000|2021-03-30 18:05:30|2180.2|2179.9|2180.9|2180.6|2181|2180.7|2180.2|2179.9|35
1617127540000|2021-03-30 18:05:40|2181.1|2180.8|2183|2182.7|2183.1|2182.8|2181.1|2180.8|121
1617127550000|2021-03-30 18:05:50|2182.8|2182.5|2182.4|2182.1|2183|2182.7|2182.3|2182|56
1617127560000|2021-03-30 18:06:00|2182.5|2182.2|2183|2182.7|2183.5|2183.2|2182.4|2182.1|78
1617127570000|2021-03-30 18:06:10|2183.3|2183|2183|2182.7|2183.4|2183.1|2182.9|2182.6|18
1617127580000|2021-03-30 18:06:20|2183.2|2182.9|2183.2|2182.9|2183.4|2183.1|2182.8|2182.5|25
1617127590000|2021-03-30 18:06:30|2182.8|2182.5|2183.8|2183.5|2183.8|2183.5|2182.8|2182.5|34
1617127600000|2021-03-30 18:06:40|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.3|2183|18
1617127610000|2021-03-30 18:06:50|2183.2|2182.9|2183.5|2183.2|2183.5|2183.2|2183|2182.7|18
1617127620000|2021-03-30 18:07:00|2183.4|2183.1|2183.9|2183.6|2184|2183.7|2183.4|2183.1|22
1617127630000|2021-03-30 18:07:10|2184.4|2184.1|2185|2184.7|2185.1|2184.8|2184.4|2184.1|53
1617127640000|2021-03-30 18:07:20|2184.7|2184.4|2184.2|2183.9|2184.9|2184.6|2184|2183.7|33
1617127650000|2021-03-30 18:07:30|2184|2183.7|2184.3|2184|2184.3|2184|2183.6|2183.3|12
1617127660000|2021-03-30 18:07:40|2184.2|2183.9|2183.8|2183.5|2184.3|2184|2183.8|2183.5|10
1617127670000|2021-03-30 18:07:50|2183.5|2183.2|2183.3|2183|2183.8|2183.5|2183.3|2183|28
1617127680000|2021-03-30 18:08:00|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2182.7|2182.4|46
1617127690000|2021-03-30 18:08:10|2182.9|2182.6|2183.5|2183.2|2183.5|2183.2|2182.9|2182.6|23
1617127700000|2021-03-30 18:08:20|2183.3|2183|2182.8|2182.5|2183.3|2183|2182.6|2182.3|25
1617127710000|2021-03-30 18:08:30|2182.9|2182.6|2183.8|2183.5|2184|2183.7|2182.9|2182.6|18
1617127720000|2021-03-30 18:08:40|2184|2183.7|2183.8|2183.5|2184.1|2183.8|2183.8|2183.5|8
1617127730000|2021-03-30 18:08:50|2184|2183.7|2184|2183.7|2184.5|2184.2|2184|2183.7|36
1617127740000|2021-03-30 18:09:00|2183.9|2183.6|2183.9|2183.6|2184|2183.7|2183.7|2183.4|18
1617127750000|2021-03-30 18:09:10|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.1|2183.8|22
1617127760000|2021-03-30 18:09:20|2184.7|2184.4|2185.2|2184.9|2185.4|2185.1|2184.6|2184.3|39
1617127770000|2021-03-30 18:09:30|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2184.6|2184.3|20
1617127780000|2021-03-30 18:09:40|2185.6|2185.3|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|24
1617127790000|2021-03-30 18:09:50|2184.7|2184.4|2185|2184.7|2185|2184.7|2184.7|2184.4|7
1617127800000|2021-03-30 18:10:00|2184.8|2184.5|2184|2183.7|2185|2184.7|2184|2183.7|50
1617127810000|2021-03-30 18:10:10|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2183.5|2183.2|76
1617127820000|2021-03-30 18:10:20|2184|2183.7|2183.4|2183.1|2184.2|2183.9|2183.4|2183.1|27
1617127830000|2021-03-30 18:10:30|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.2|2182.9|25
1617127840000|2021-03-30 18:10:40|2183.3|2183|2183.8|2183.5|2183.8|2183.5|2183.1|2182.8|17
1617127850000|2021-03-30 18:10:50|2183.5|2183.2|2183.1|2182.8|2183.5|2183.2|2183|2182.7|26
1617127860000|2021-03-30 18:11:00|2183.3|2183|2184.1|2183.8|2184.3|2184|2183.3|2183|25
1617127870000|2021-03-30 18:11:10|2183.9|2183.6|2184.2|2183.9|2184.5|2184.2|2183.8|2183.5|32
1617127880000|2021-03-30 18:11:20|2184|2183.7|2184.5|2184.2|2184.7|2184.4|2184|2183.7|14
1617127890000|2021-03-30 18:11:30|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2184.2|2183.9|17
1617127900000|2021-03-30 18:11:40|2183.8|2183.5|2183.5|2183.2|2183.9|2183.6|2183.5|2183.2|25
1617127910000|2021-03-30 18:11:50|2183.4|2183.1|2184|2183.7|2184.2|2183.9|2183.3|2183|21
1617127920000|2021-03-30 18:12:00|2184.1|2183.8|2184.4|2184.1|2184.9|2184.6|2184|2183.7|23
1617127930000|2021-03-30 18:12:10|2184.3|2184|2184.3|2184|2184.3|2184|2183.8|2183.5|5
1617127940000|2021-03-30 18:12:20|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2183.9|2183.6|17
1617127950000|2021-03-30 18:12:30|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|3
1617127960000|2021-03-30 18:12:40|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|7
1617127970000|2021-03-30 18:12:50|2183.7|2183.4|2183.9|2183.6|2183.9|2183.6|2183.5|2183.2|18
1617127980000|2021-03-30 18:13:00|2184|2183.7|2184.5|2184.2|2184.6|2184.3|2184|2183.7|14
1617127990000|2021-03-30 18:13:10|2184.4|2184.1|2184.3|2184|2184.5|2184.2|2184.3|2184|8
1617128000000|2021-03-30 18:13:20|2184.6|2184.3|2184.5|2184.2|2184.9|2184.6|2184.5|2184.2|27
1617128010000|2021-03-30 18:13:30|2184.6|2184.3|2185.7|2185.4|2185.7|2185.4|2184.5|2184.2|58
1617128020000|2021-03-30 18:13:40|2185.9|2185.6|2186.8|2186.5|2187.2|2186.9|2185.9|2185.6|90
1617128030000|2021-03-30 18:13:50|2186.7|2186.4|2186|2185.7|2186.7|2186.4|2186|2185.7|31
1617128040000|2021-03-30 18:14:00|2186.1|2185.8|2186|2185.7|2186.3|2186|2185.6|2185.3|32
1617128050000|2021-03-30 18:14:10|2186.1|2185.8|2185.9|2185.6|2186.3|2186|2185.8|2185.5|26
1617128060000|2021-03-30 18:14:20|2186.4|2186.1|2186.6|2186.3|2186.8|2186.5|2186.3|2186|21
1617128070000|2021-03-30 18:14:30|2186.5|2186.2|2186.7|2186.4|2186.8|2186.5|2186.2|2185.9|45
1617128080000|2021-03-30 18:14:40|2186.6|2186.3|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|18
1617128090000|2021-03-30 18:14:50|2186.8|2186.5|2186.6|2186.3|2186.9|2186.6|2186.4|2186.1|15
1617128100000|2021-03-30 18:15:00|2185.8|2185.5|2186.8|2186.5|2186.8|2186.5|2185.8|2185.5|31
1617128110000|2021-03-30 18:15:10|2187.1|2186.8|2187.5|2187.2|2187.8|2187.5|2186.9|2186.6|61
1617128120000|2021-03-30 18:15:20|2187.6|2187.3|2187.2|2186.9|2188|2187.7|2187.2|2186.9|61
1617128130000|2021-03-30 18:15:30|2187.1|2186.8|2186.3|2186|2187.1|2186.8|2186.3|2186|38
1617128140000|2021-03-30 18:15:40|2186.7|2186.4|2186.6|2186.3|2186.8|2186.5|2186.4|2186.1|18
1617128150000|2021-03-30 18:15:50|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186|2185.7|9
1617128160000|2021-03-30 18:16:00|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.2|2185.9|34
1617128170000|2021-03-30 18:16:10|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.1|2185.8|43
1617128180000|2021-03-30 18:16:20|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|25
1617128190000|2021-03-30 18:16:30|2186.7|2186.4|2186.9|2186.6|2187.1|2186.8|2186.4|2186.1|21
1617128200000|2021-03-30 18:16:40|2186.8|2186.5|2186.4|2186.1|2186.8|2186.5|2186.3|2186|20
1617128210000|2021-03-30 18:16:50|2186.3|2186|2185.4|2185.1|2186.3|2186|2185.4|2185.1|27
1617128220000|2021-03-30 18:17:00|2185.7|2185.4|2186.8|2186.5|2186.8|2186.5|2185.7|2185.4|17
1617128230000|2021-03-30 18:17:10|2186.6|2186.3|2187.4|2187.1|2187.4|2187.1|2186.6|2186.3|17
1617128240000|2021-03-30 18:17:20|2187.6|2187.3|2189.3|2189|2189.8|2189.5|2187.6|2187.3|306
1617128250000|2021-03-30 18:17:30|2189.5|2189.2|2188.8|2188.5|2189.7|2189.4|2188.5|2188.2|51
1617128260000|2021-03-30 18:17:40|2188.9|2188.6|2188.9|2188.6|2189.2|2188.9|2188.8|2188.5|37
1617128270000|2021-03-30 18:17:50|2189.2|2188.9|2189.2|2188.9|2189.4|2189.1|2188.7|2188.4|58
1617128280000|2021-03-30 18:18:00|2189.1|2188.8|2187.7|2187.4|2189.1|2188.8|2187.7|2187.4|85
1617128290000|2021-03-30 18:18:10|2187.9|2187.6|2188.4|2188.1|2188.4|2188.1|2187.9|2187.6|28
1617128300000|2021-03-30 18:18:20|2188.5|2188.2|2188|2187.7|2188.7|2188.4|2188|2187.7|44
1617128310000|2021-03-30 18:18:30|2187.9|2187.6|2188.2|2187.9|2188.2|2187.9|2187.8|2187.5|27
1617128320000|2021-03-30 18:18:40|2188.1|2187.8|2188|2187.7|2188.3|2188|2188|2187.7|12
1617128330000|2021-03-30 18:18:50|2188.1|2187.8|2188.4|2188.1|2188.6|2188.3|2188|2187.7|32
1617128340000|2021-03-30 18:19:00|2188|2187.7|2188.5|2188.2|2188.9|2188.6|2187.7|2187.4|52
1617128350000|2021-03-30 18:19:10|2188.6|2188.3|2188.4|2188.1|2188.7|2188.4|2188.3|2188|19
1617128360000|2021-03-30 18:19:20|2188.2|2187.9|2188.2|2187.9|2188.4|2188.1|2188|2187.7|55
1617128370000|2021-03-30 18:19:30|2188.3|2188|2188.7|2188.4|2188.9|2188.6|2188.2|2187.9|38
1617128380000|2021-03-30 18:19:40|2188.6|2188.3|2187.5|2187.2|2188.6|2188.3|2187.5|2187.2|21
1617128390000|2021-03-30 18:19:50|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2186.8|2186.5|75
1617128400000|2021-03-30 18:20:00|2187.4|2187.1|2187.9|2187.6|2188.2|2187.9|2187.4|2187.1|54
1617128410000|2021-03-30 18:20:10|2187.7|2187.4|2188.5|2188.2|2188.8|2188.5|2187.7|2187.4|23
1617128420000|2021-03-30 18:20:20|2188.7|2188.4|2189|2188.7|2189|2188.7|2188.7|2188.4|23
1617128430000|2021-03-30 18:20:30|2188.6|2188.3|2188.5|2188.2|2188.9|2188.6|2188.5|2188.2|25
1617128440000|2021-03-30 18:20:40|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|11
1617128450000|2021-03-30 18:20:50|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.2|2187.9|25
1617128460000|2021-03-30 18:21:00|2188.2|2187.9|2188.4|2188.1|2188.7|2188.4|2188|2187.7|24
1617128470000|2021-03-30 18:21:10|2188.2|2187.9|2188|2187.7|2188.5|2188.2|2188|2187.7|24
1617128480000|2021-03-30 18:21:20|2187.9|2187.6|2188|2187.7|2188.1|2187.8|2187.7|2187.4|31
1617128490000|2021-03-30 18:21:30|2187.8|2187.5|2186.9|2186.6|2187.8|2187.5|2186.8|2186.5|38
1617128500000|2021-03-30 18:21:40|2186.7|2186.4|2184.8|2184.5|2187|2186.7|2184.8|2184.5|149
1617128510000|2021-03-30 18:21:50|2185|2184.7|2186.6|2186.3|2186.9|2186.6|2184.8|2184.5|72
1617128520000|2021-03-30 18:22:00|2186.7|2186.4|2186.9|2186.6|2187.4|2187.1|2186.7|2186.4|42
1617128530000|2021-03-30 18:22:10|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2185.2|2184.9|80
1617128540000|2021-03-30 18:22:20|2186.8|2186.5|2187.2|2186.9|2187.2|2186.9|2186.4|2186.1|35
1617128550000|2021-03-30 18:22:30|2186.9|2186.6|2187.4|2187.1|2187.4|2187.1|2186.8|2186.5|16
1617128560000|2021-03-30 18:22:40|2187.1|2186.8|2187|2186.7|2187.7|2187.4|2187|2186.7|49
1617128570000|2021-03-30 18:22:50|2187.1|2186.8|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|16
1617128580000|2021-03-30 18:23:00|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.8|2186.5|20
1617128590000|2021-03-30 18:23:10|2186.7|2186.4|2187|2186.7|2187|2186.7|2186.4|2186.1|41
1617128600000|2021-03-30 18:23:20|2186.7|2186.4|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|10
1617128610000|2021-03-30 18:23:30|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|14
1617128620000|2021-03-30 18:23:40|2186.8|2186.5|2186.2|2185.9|2187|2186.7|2186.2|2185.9|27
1617128630000|2021-03-30 18:23:50|2186.3|2186|2186.5|2186.2|2186.6|2186.3|2186.3|2186|14
1617128640000|2021-03-30 18:24:00|2186.4|2186.1|2185.6|2185.3|2186.4|2186.1|2185.6|2185.3|31
1617128650000|2021-03-30 18:24:10|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|24
1617128660000|2021-03-30 18:24:20|2186.2|2185.9|2186.3|2186|2186.3|2186|2185.5|2185.2|27
1617128670000|2021-03-30 18:24:30|2186.4|2186.1|2186.5|2186.2|2186.6|2186.3|2186.3|2186|13
1617128680000|2021-03-30 18:24:40|2186.4|2186.1|2185.8|2185.5|2186.4|2186.1|2185.8|2185.5|10
1617128690000|2021-03-30 18:24:50|2186|2185.7|2186.3|2186|2186.3|2186|2186|2185.7|6
1617128700000|2021-03-30 18:25:00|2186.6|2186.3|2187.9|2187.6|2188.1|2187.8|2186.6|2186.3|36
1617128710000|2021-03-30 18:25:10|2187.8|2187.5|2188.4|2188.1|2188.5|2188.2|2187.8|2187.5|17
1617128720000|2021-03-30 18:25:20|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2187.7|2187.4|25
1617128730000|2021-03-30 18:25:30|2188|2187.7|2187.8|2187.5|2188.2|2187.9|2187.3|2187|13
1617128740000|2021-03-30 18:25:40|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|19
1617128750000|2021-03-30 18:25:50|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|3
1617128760000|2021-03-30 18:26:00|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.5|2187.2|25
1617128770000|2021-03-30 18:26:10|2188.2|2187.9|2188.4|2188.1|2188.5|2188.2|2187.9|2187.6|16
1617128780000|2021-03-30 18:26:20|2188.5|2188.2|2188.8|2188.5|2189.1|2188.8|2188.4|2188.1|31
1617128790000|2021-03-30 18:26:30|2188.5|2188.2|2188.3|2188|2188.7|2188.4|2188.1|2187.8|131
1617128800000|2021-03-30 18:26:40|2188.2|2187.9|2188.1|2187.8|2188.3|2188|2187.9|2187.6|21
1617128810000|2021-03-30 18:26:50|2188.3|2188|2188.9|2188.6|2189|2188.7|2188.3|2188|27
1617128820000|2021-03-30 18:27:00|2189|2188.7|2189.7|2189.4|2190.1|2189.8|2189|2188.7|116
1617128830000|2021-03-30 18:27:10|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189.1|2188.8|14
1617128840000|2021-03-30 18:27:20|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.7|2188.4|34
1617128850000|2021-03-30 18:27:30|2188.7|2188.4|2188.4|2188.1|2188.8|2188.5|2188.2|2187.9|29
1617128860000|2021-03-30 18:27:40|2188.6|2188.3|2189.6|2189.3|2189.6|2189.3|2188.6|2188.3|11
1617128870000|2021-03-30 18:27:50|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.1|2188.8|17
1617128880000|2021-03-30 18:28:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|10
1617128890000|2021-03-30 18:28:10|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|27
1617128900000|2021-03-30 18:28:20|2189.3|2189|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|13
1617128910000|2021-03-30 18:28:30|2189.2|2188.9|2189|2188.7|2189.4|2189.1|2189|2188.7|16
1617128920000|2021-03-30 18:28:40|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.4|2188.1|19
1617128930000|2021-03-30 18:28:50|2189|2188.7|2188.7|2188.4|2189|2188.7|2188.7|2188.4|12
1617128940000|2021-03-30 18:29:00|2188.4|2188.1|2188.9|2188.6|2188.9|2188.6|2188.4|2188.1|20
1617128950000|2021-03-30 18:29:10|2189|2188.7|2188.7|2188.4|2189|2188.7|2188.6|2188.3|16
1617128960000|2021-03-30 18:29:20|2188.6|2188.3|2188.3|2188|2188.7|2188.4|2188.2|2187.9|30
1617128970000|2021-03-30 18:29:30|2188.2|2187.9|2188.5|2188.2|2188.7|2188.4|2188.2|2187.9|17
1617128980000|2021-03-30 18:29:40|2188.7|2188.4|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|15
1617128990000|2021-03-30 18:29:50|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|15
1617129000000|2021-03-30 18:30:00|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188|2187.7|21
1617129010000|2021-03-30 18:30:10|2188.3|2188|2187.9|2187.6|2188.3|2188|2187.8|2187.5|23
1617129020000|2021-03-30 18:30:20|2188|2187.7|2188.5|2188.2|2188.6|2188.3|2187.6|2187.3|37
1617129030000|2021-03-30 18:30:30|2188.7|2188.4|2190|2189.7|2190|2189.7|2188.7|2188.4|24
1617129040000|2021-03-30 18:30:40|2190.1|2189.8|2192|2191.7|2192|2191.7|2190.1|2189.8|274
1617129050000|2021-03-30 18:30:50|2191.8|2191.5|2191|2190.7|2191.8|2191.5|2190.8|2190.5|51
1617129060000|2021-03-30 18:31:00|2190.6|2190.3|2190.7|2190.4|2190.8|2190.5|2190.1|2189.8|48
1617129070000|2021-03-30 18:31:10|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|8
1617129080000|2021-03-30 18:31:20|2190.6|2190.3|2191.4|2191.1|2191.5|2191.2|2190.6|2190.3|26
1617129090000|2021-03-30 18:31:30|2191.3|2191|2191.7|2191.4|2191.9|2191.6|2191.3|2191|20
1617129100000|2021-03-30 18:31:40|2191.6|2191.3|2191.4|2191.1|2191.6|2191.3|2191.3|2191|16
1617129110000|2021-03-30 18:31:50|2191.6|2191.3|2191.8|2191.5|2192|2191.7|2191.5|2191.2|27
1617129120000|2021-03-30 18:32:00|2191.7|2191.4|2191.3|2191|2191.8|2191.5|2191.1|2190.8|40
1617129130000|2021-03-30 18:32:10|2191.8|2191.5|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|23
1617129140000|2021-03-30 18:32:20|2191.8|2191.5|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|25
1617129150000|2021-03-30 18:32:30|2191.9|2191.6|2191.5|2191.2|2192.1|2191.8|2191.5|2191.2|30
1617129160000|2021-03-30 18:32:40|2191.3|2191|2190.9|2190.6|2191.3|2191|2190.7|2190.4|32
1617129170000|2021-03-30 18:32:50|2191.1|2190.8|2190.3|2190|2191.1|2190.8|2190.3|2190|66
1617129180000|2021-03-30 18:33:00|2190.2|2189.9|2190.3|2190|2190.4|2190.1|2189.3|2189|53
1617129190000|2021-03-30 18:33:10|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2189.9|2189.6|19
1617129200000|2021-03-30 18:33:20|2190.3|2190|2191|2190.7|2191|2190.7|2190.2|2189.9|20
1617129210000|2021-03-30 18:33:30|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2190.9|2190.6|26
1617129220000|2021-03-30 18:33:40|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|29
1617129230000|2021-03-30 18:33:50|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|12
1617129240000|2021-03-30 18:34:00|2191.5|2191.2|2191.5|2191.2|2191.7|2191.4|2191.3|2191|25
1617129250000|2021-03-30 18:34:10|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.1|2190.8|32
1617129260000|2021-03-30 18:34:20|2191.4|2191.1|2191.3|2191|2191.6|2191.3|2191.2|2190.9|45
1617129270000|2021-03-30 18:34:30|2191.1|2190.8|2191.7|2191.4|2191.7|2191.4|2191.1|2190.8|9
1617129280000|2021-03-30 18:34:40|2191.8|2191.5|2191.5|2191.2|2192|2191.7|2191.5|2191.2|8
1617129290000|2021-03-30 18:34:50|2191.6|2191.3|2191|2190.7|2191.6|2191.3|2190.6|2190.3|25
1617129300000|2021-03-30 18:35:00|2191.2|2190.9|2190.9|2190.6|2191.2|2190.9|2190.5|2190.2|203
1617129310000|2021-03-30 18:35:10|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.5|2190.2|38
1617129320000|2021-03-30 18:35:20|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.5|2190.2|18
1617129330000|2021-03-30 18:35:30|2191.1|2190.8|2190.8|2190.5|2191.3|2191|2190.8|2190.5|32
1617129340000|2021-03-30 18:35:40|2190.7|2190.4|2190.4|2190.1|2190.7|2190.4|2190.4|2190.1|26
1617129350000|2021-03-30 18:35:50|2190.3|2190|2191.2|2190.9|2191.2|2190.9|2190.3|2190|26
1617129360000|2021-03-30 18:36:00|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|25
1617129370000|2021-03-30 18:36:10|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2189.9|2189.6|32
1617129380000|2021-03-30 18:36:20|2190.1|2189.8|2190.2|2189.9|2190.4|2190.1|2190.1|2189.8|17
1617129390000|2021-03-30 18:36:30|2190.1|2189.8|2190.3|2190|2190.5|2190.2|2190.1|2189.8|16
1617129400000|2021-03-30 18:36:40|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.5|2189.2|46
1617129410000|2021-03-30 18:36:50|2190.2|2189.9|2190.5|2190.2|2190.6|2190.3|2190|2189.7|34
1617129420000|2021-03-30 18:37:00|2190.7|2190.4|2190.5|2190.2|2190.8|2190.5|2190.5|2190.2|20
1617129430000|2021-03-30 18:37:10|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|8
1617129440000|2021-03-30 18:37:20|2190.6|2190.3|2190.2|2189.9|2190.6|2190.3|2190.1|2189.8|23
1617129450000|2021-03-30 18:37:30|2190.3|2190|2190.2|2189.9|2190.3|2190|2190|2189.7|26
1617129460000|2021-03-30 18:37:40|2190|2189.7|2190|2189.7|2190.1|2189.8|2189.9|2189.6|8
1617129470000|2021-03-30 18:37:50|2190.1|2189.8|2190.4|2190.1|2190.4|2190.1|2190.1|2189.8|12
1617129480000|2021-03-30 18:38:00|2190.3|2190|2190.6|2190.3|2190.8|2190.5|2190.3|2190|15
1617129490000|2021-03-30 18:38:10|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.5|2190.2|23
1617129500000|2021-03-30 18:38:20|2190.9|2190.6|2191.4|2191.1|2191.4|2191.1|2190.7|2190.4|30
1617129510000|2021-03-30 18:38:30|2191.3|2191|2190.5|2190.2|2191.3|2191|2190.5|2190.2|27
1617129520000|2021-03-30 18:38:40|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.7|2190.4|90
1617129530000|2021-03-30 18:38:50|2191.1|2190.8|2190.7|2190.4|2191.1|2190.8|2190.7|2190.4|17
1617129540000|2021-03-30 18:39:00|2190.6|2190.3|2190.6|2190.3|2190.8|2190.5|2190.5|2190.2|16
1617129550000|2021-03-30 18:39:10|2190.5|2190.2|2190.6|2190.3|2190.7|2190.4|2190.5|2190.2|6
1617129560000|2021-03-30 18:39:20|2190.7|2190.4|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|6
1617129570000|2021-03-30 18:39:30|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|24
1617129580000|2021-03-30 18:39:40|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.2|2188.9|18
1617129590000|2021-03-30 18:39:50|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|6
1617129600000|2021-03-30 18:40:00|2189.6|2189.3|2189.8|2189.5|2190|2189.7|2189.1|2188.8|61
1617129610000|2021-03-30 18:40:10|2189.9|2189.6|2190.1|2189.8|2190.2|2189.9|2189.9|2189.6|5
1617129620000|2021-03-30 18:40:20|2189.8|2189.5|2189.9|2189.6|2190.3|2190|2189.8|2189.5|40
1617129630000|2021-03-30 18:40:30|2190|2189.7|2189.7|2189.4|2190|2189.7|2189.3|2189|13
1617129640000|2021-03-30 18:40:40|2189.4|2189.1|2189.2|2188.9|2189.5|2189.2|2189|2188.7|28
1617129650000|2021-03-30 18:40:50|2189.4|2189.1|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|26
1617129660000|2021-03-30 18:41:00|2189.5|2189.2|2189.9|2189.6|2190.2|2189.9|2189.5|2189.2|13
1617129670000|2021-03-30 18:41:10|2189.8|2189.5|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|18
1617129680000|2021-03-30 18:41:20|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.1|2188.8|30
1617129690000|2021-03-30 18:41:30|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|11
1617129700000|2021-03-30 18:41:40|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2188.9|2188.6|56
1617129710000|2021-03-30 18:41:50|2189|2188.7|2189.5|2189.2|2189.6|2189.3|2189|2188.7|24
1617129720000|2021-03-30 18:42:00|2189.4|2189.1|2189.8|2189.5|2190.1|2189.8|2189.3|2189|33
1617129730000|2021-03-30 18:42:10|2189.9|2189.6|2190.9|2190.6|2191|2190.7|2189.8|2189.5|48
1617129740000|2021-03-30 18:42:20|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.6|2190.3|35
1617129750000|2021-03-30 18:42:30|2190.9|2190.6|2190.8|2190.5|2191.3|2191|2190.7|2190.4|23
1617129760000|2021-03-30 18:42:40|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.3|2190|12
1617129770000|2021-03-30 18:42:50|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.6|2190.3|17
1617129780000|2021-03-30 18:43:00|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.4|2190.1|15
1617129790000|2021-03-30 18:43:10|2190.6|2190.3|2190.6|2190.3|2190.8|2190.5|2190.5|2190.2|8
1617129800000|2021-03-30 18:43:20|2190.4|2190.1|2189.8|2189.5|2190.4|2190.1|2189.7|2189.4|38
1617129810000|2021-03-30 18:43:30|2189.9|2189.6|2189.4|2189.1|2189.9|2189.6|2189.4|2189.1|42
1617129820000|2021-03-30 18:43:40|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.4|2189.1|50
1617129830000|2021-03-30 18:43:50|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189|2188.7|53
1617129840000|2021-03-30 18:44:00|2189.3|2189|2190|2189.7|2190.1|2189.8|2189.1|2188.8|44
1617129850000|2021-03-30 18:44:10|2189.9|2189.6|2189.5|2189.2|2189.9|2189.6|2189.4|2189.1|28
1617129860000|2021-03-30 18:44:20|2189.4|2189.1|2189|2188.7|2189.5|2189.2|2189|2188.7|9
1617129870000|2021-03-30 18:44:30|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.5|2188.2|54
1617129880000|2021-03-30 18:44:40|2189.1|2188.8|2189.7|2189.4|2189.7|2189.4|2189.1|2188.8|19
1617129890000|2021-03-30 18:44:50|2189.6|2189.3|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|15
1617129900000|2021-03-30 18:45:00|2190.3|2190|2190.5|2190.2|2190.9|2190.6|2190.2|2189.9|67
1617129910000|2021-03-30 18:45:10|2190.7|2190.4|2190.5|2190.2|2191.2|2190.9|2190.5|2190.2|40
1617129920000|2021-03-30 18:45:20|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.4|2190.1|14
1617129930000|2021-03-30 18:45:30|2190.6|2190.3|2191.2|2190.9|2191.2|2190.9|2190.6|2190.3|19
1617129940000|2021-03-30 18:45:40|2191.3|2191|2191.1|2190.8|2191.3|2191|2191.1|2190.8|17
1617129950000|2021-03-30 18:45:50|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.8|2190.5|20
1617129960000|2021-03-30 18:46:00|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.2|2189.9|19
1617129970000|2021-03-30 18:46:10|2190.6|2190.3|2191.3|2191|2191.3|2191|2190.6|2190.3|8
1617129980000|2021-03-30 18:46:20|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2190.8|2190.5|11
1617129990000|2021-03-30 18:46:30|2191.3|2191|2191.3|2191|2191.3|2191|2190.8|2190.5|31
1617130000000|2021-03-30 18:46:40|2191.7|2191.4|2191.4|2191.1|2191.7|2191.4|2191.4|2191.1|27
1617130010000|2021-03-30 18:46:50|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|10
1617130020000|2021-03-30 18:47:00|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|9
1617130030000|2021-03-30 18:47:10|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|8
1617130040000|2021-03-30 18:47:20|2191.8|2191.5|2192.2|2191.9|2192.2|2191.9|2191.8|2191.5|26
1617130050000|2021-03-30 18:47:30|2191.9|2191.6|2191.8|2191.5|2192.3|2192|2191.8|2191.5|50
1617130060000|2021-03-30 18:47:40|2191.7|2191.4|2190.9|2190.6|2191.7|2191.4|2190.9|2190.6|42
1617130070000|2021-03-30 18:47:50|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191|2190.7|26
1617130080000|2021-03-30 18:48:00|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2190.9|2190.6|31
1617130090000|2021-03-30 18:48:10|2191.2|2190.9|2190.6|2190.3|2191.4|2191.1|2190.6|2190.3|21
1617130100000|2021-03-30 18:48:20|2190.7|2190.4|2190.1|2189.8|2190.8|2190.5|2190.1|2189.8|32
1617130110000|2021-03-30 18:48:30|2190|2189.7|2190|2189.7|2190|2189.7|2189.8|2189.5|25
1617130120000|2021-03-30 18:48:40|2190.1|2189.8|2190.3|2190|2190.3|2190|2189.9|2189.6|14
1617130130000|2021-03-30 18:48:50|2190.4|2190.1|2190.4|2190.1|2190.7|2190.4|2190.3|2190|15
1617130140000|2021-03-30 18:49:00|2190.2|2189.9|2190.8|2190.5|2190.8|2190.5|2190.2|2189.9|16
1617130150000|2021-03-30 18:49:10|2190.6|2190.3|2190.7|2190.4|2190.9|2190.6|2190.6|2190.3|14
1617130160000|2021-03-30 18:49:20|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.8|2190.5|19
1617130170000|2021-03-30 18:49:30|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|28
1617130180000|2021-03-30 18:49:40|2190.7|2190.4|2191.5|2191.2|2191.5|2191.2|2190.7|2190.4|36
1617130190000|2021-03-30 18:49:50|2191.6|2191.3|2192.1|2191.8|2192.1|2191.8|2191.6|2191.3|19
1617130200000|2021-03-30 18:50:00|2192.2|2191.9|2192.4|2192.1|2192.6|2192.3|2192.2|2191.9|121
1617130210000|2021-03-30 18:50:10|2192.5|2192.2|2193|2192.7|2193.1|2192.8|2192.4|2192.1|23
1617130220000|2021-03-30 18:50:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2192.9|2192.6|46
1617130230000|2021-03-30 18:50:30|2193.3|2193|2193|2192.7|2193.3|2193|2192.8|2192.5|20
1617130240000|2021-03-30 18:50:40|2192.9|2192.6|2193.1|2192.8|2193.2|2192.9|2192.9|2192.6|17
1617130250000|2021-03-30 18:50:50|2193|2192.7|2193.1|2192.8|2193.3|2193|2193|2192.7|19
1617130260000|2021-03-30 18:51:00|2193.2|2192.9|2192.8|2192.5|2193.3|2193|2192.8|2192.5|41
1617130270000|2021-03-30 18:51:10|2192.7|2192.4|2192.9|2192.6|2193|2192.7|2192.7|2192.4|38
1617130280000|2021-03-30 18:51:20|2192.7|2192.4|2192.6|2192.3|2192.9|2192.6|2192.4|2192.1|18
1617130290000|2021-03-30 18:51:30|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|21
1617130300000|2021-03-30 18:51:40|2192.7|2192.4|2192.8|2192.5|2193.3|2193|2192.7|2192.4|64
1617130310000|2021-03-30 18:51:50|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|51
1617130320000|2021-03-30 18:52:00|2192.8|2192.5|2192.3|2192|2192.8|2192.5|2191.9|2191.6|35
1617130330000|2021-03-30 18:52:10|2192.2|2191.9|2192.2|2191.9|2192.5|2192.2|2192.1|2191.8|25
1617130340000|2021-03-30 18:52:20|2192.5|2192.2|2192.4|2192.1|2192.8|2192.5|2192.4|2192.1|39
1617130350000|2021-03-30 18:52:30|2192.5|2192.2|2193|2192.7|2193|2192.7|2192.5|2192.2|21
1617130360000|2021-03-30 18:52:40|2192.9|2192.6|2193.2|2192.9|2193.3|2193|2192.9|2192.6|29
1617130370000|2021-03-30 18:52:50|2193.1|2192.8|2193.3|2193|2193.3|2193|2193|2192.7|18
1617130380000|2021-03-30 18:53:00|2193.1|2192.8|2193.4|2193.1|2193.6|2193.3|2193|2192.7|40
1617130390000|2021-03-30 18:53:10|2193.3|2193|2193.7|2193.4|2193.7|2193.4|2193.3|2193|38
1617130400000|2021-03-30 18:53:20|2194|2193.7|2194.4|2194.1|2194.5|2194.2|2194|2193.7|94
1617130410000|2021-03-30 18:53:30|2194.3|2194|2195|2194.7|2195|2194.7|2194.2|2193.9|91
1617130420000|2021-03-30 18:53:40|2194.9|2194.6|2195.4|2195.1|2195.5|2195.2|2194.9|2194.6|224
1617130430000|2021-03-30 18:53:50|2195.6|2195.3|2194.9|2194.6|2195.6|2195.3|2194.9|2194.6|38
1617130440000|2021-03-30 18:54:00|2195|2194.7|2194.4|2194.1|2195|2194.7|2194.4|2194.1|33
1617130450000|2021-03-30 18:54:10|2194.5|2194.2|2194.4|2194.1|2194.6|2194.3|2194.3|2194|25
1617130460000|2021-03-30 18:54:20|2194.6|2194.3|2193.9|2193.6|2194.6|2194.3|2193.7|2193.4|29
1617130470000|2021-03-30 18:54:30|2193.6|2193.3|2193.9|2193.6|2194|2193.7|2193.6|2193.3|12
1617130480000|2021-03-30 18:54:40|2194|2193.7|2193.3|2193|2194|2193.7|2193.3|2193|31
1617130490000|2021-03-30 18:54:50|2193.4|2193.1|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|25
1617130500000|2021-03-30 18:55:00|2193.8|2193.5|2194|2193.7|2194.1|2193.8|2193.5|2193.2|29
1617130510000|2021-03-30 18:55:10|2194.1|2193.8|2194.8|2194.5|2194.9|2194.6|2194.1|2193.8|30
1617130520000|2021-03-30 18:55:20|2194.9|2194.6|2193.9|2193.6|2194.9|2194.6|2193.9|2193.6|83
1617130530000|2021-03-30 18:55:30|2194|2193.7|2193.5|2193.2|2194|2193.7|2193.1|2192.8|33
1617130540000|2021-03-30 18:55:40|2193.7|2193.4|2194|2193.7|2194.2|2193.9|2193.7|2193.4|39
1617130550000|2021-03-30 18:55:50|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.3|2194|17
1617130560000|2021-03-30 18:56:00|2194.4|2194.1|2195.4|2195.1|2195.6|2195.3|2194.4|2194.1|43
1617130570000|2021-03-30 18:56:10|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|7
1617130580000|2021-03-30 18:56:20|2195.1|2194.8|2195.5|2195.2|2195.8|2195.5|2195.1|2194.8|59
1617130590000|2021-03-30 18:56:30|2195.6|2195.3|2195.9|2195.6|2195.9|2195.6|2195.4|2195.1|73
1617130600000|2021-03-30 18:56:40|2195.8|2195.5|2196.4|2196.1|2196.6|2196.3|2195.8|2195.5|118
1617130610000|2021-03-30 18:56:50|2196.5|2196.2|2196.1|2195.8|2196.6|2196.3|2196.1|2195.8|65
1617130620000|2021-03-30 18:57:00|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2195.5|2195.2|20
1617130630000|2021-03-30 18:57:10|2196|2195.7|2195.6|2195.3|2196|2195.7|2195.5|2195.2|21
1617130640000|2021-03-30 18:57:20|2195.4|2195.1|2195.5|2195.2|2195.9|2195.6|2195.4|2195.1|29
1617130650000|2021-03-30 18:57:30|2195.3|2195|2195.7|2195.4|2195.8|2195.5|2195.3|2195|32
1617130660000|2021-03-30 18:57:40|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.4|2195.1|22
1617130670000|2021-03-30 18:57:50|2195.7|2195.4|2195.7|2195.4|2196|2195.7|2195.7|2195.4|34
1617130680000|2021-03-30 18:58:00|2195.9|2195.6|2196.2|2195.9|2196.4|2196.1|2195.9|2195.6|32
1617130690000|2021-03-30 18:58:10|2196.4|2196.1|2196.9|2196.6|2197.1|2196.8|2196.4|2196.1|97
1617130700000|2021-03-30 18:58:20|2196.8|2196.5|2196.6|2196.3|2197|2196.7|2196.5|2196.2|44
1617130710000|2021-03-30 18:58:30|2196.7|2196.4|2197.1|2196.8|2197.2|2196.9|2196.5|2196.2|57
1617130720000|2021-03-30 18:58:40|2197|2196.7|2197|2196.7|2197.3|2197|2197|2196.7|56
1617130730000|2021-03-30 18:58:50|2197.1|2196.8|2197.7|2197.4|2197.9|2197.6|2196.9|2196.6|438
1617130740000|2021-03-30 18:59:00|2197.6|2197.3|2198.1|2197.8|2198.3|2198|2197.5|2197.2|200
1617130750000|2021-03-30 18:59:10|2198|2197.7|2197.5|2197.2|2198.4|2198.1|2197.4|2197.1|134
1617130760000|2021-03-30 18:59:20|2197.4|2197.1|2197.5|2197.2|2197.6|2197.3|2197.1|2196.8|111
1617130770000|2021-03-30 18:59:30|2197.8|2197.5|2197.7|2197.4|2198.1|2197.8|2197.6|2197.3|92
1617130780000|2021-03-30 18:59:40|2197.8|2197.5|2198|2197.7|2198.3|2198|2197.8|2197.5|87
1617130790000|2021-03-30 18:59:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|114
1617130800000|2021-03-30 19:00:00|2197.8|2197.5|2197.6|2197.3|2197.9|2197.6|2197|2196.7|193
1617130810000|2021-03-30 19:00:10|2197.5|2197.2|2196.5|2196.2|2197.6|2197.3|2196.5|2196.2|60
1617130820000|2021-03-30 19:00:20|2196.4|2196.1|2195.8|2195.5|2196.4|2196.1|2195.8|2195.5|77
1617130830000|2021-03-30 19:00:30|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.6|2195.3|82
1617130840000|2021-03-30 19:00:40|2195.8|2195.5|2195.9|2195.6|2196.2|2195.9|2195.8|2195.5|54
1617130850000|2021-03-30 19:00:50|2196.4|2196.1|2196.1|2195.8|2196.5|2196.2|2196.1|2195.8|67
1617130860000|2021-03-30 19:01:00|2196.2|2195.9|2195.9|2195.6|2196.4|2196.1|2195.6|2195.3|81
1617130870000|2021-03-30 19:01:10|2196.1|2195.8|2196.7|2196.4|2196.7|2196.4|2196.1|2195.8|42
1617130880000|2021-03-30 19:01:20|2196.8|2196.5|2197|2196.7|2197.1|2196.8|2196.8|2196.5|20
1617130890000|2021-03-30 19:01:30|2196.8|2196.5|2196.7|2196.4|2197.6|2197.3|2196.7|2196.4|208
1617130900000|2021-03-30 19:01:40|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.1|2195.8|62
1617130910000|2021-03-30 19:01:50|2196.4|2196.1|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|20
1617130920000|2021-03-30 19:02:00|2196.6|2196.3|2197|2196.7|2197|2196.7|2196.2|2195.9|32
1617130930000|2021-03-30 19:02:10|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.2|2195.9|31
1617130940000|2021-03-30 19:02:20|2196.9|2196.6|2196.8|2196.5|2197.1|2196.8|2196.8|2196.5|22
1617130950000|2021-03-30 19:02:30|2197.1|2196.8|2197.2|2196.9|2197.4|2197.1|2196.9|2196.6|29
1617130960000|2021-03-30 19:02:40|2197.3|2197|2197.7|2197.4|2197.7|2197.4|2197.3|2197|27
1617130970000|2021-03-30 19:02:50|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.3|2197|31
1617130980000|2021-03-30 19:03:00|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|34
1617130990000|2021-03-30 19:03:10|2197.6|2197.3|2197.5|2197.2|2197.7|2197.4|2197.4|2197.1|45
1617131000000|2021-03-30 19:03:20|2197.4|2197.1|2197.5|2197.2|2197.7|2197.4|2197.4|2197.1|20
1617131010000|2021-03-30 19:03:30|2197.4|2197.1|2197.7|2197.4|2197.9|2197.6|2197.4|2197.1|25
1617131020000|2021-03-30 19:03:40|2197.5|2197.2|2197.7|2197.4|2197.9|2197.6|2197.5|2197.2|62
1617131030000|2021-03-30 19:03:50|2197.8|2197.5|2198|2197.7|2198.1|2197.8|2197.8|2197.5|24
1617131040000|2021-03-30 19:04:00|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2197.8|2197.5|35
1617131050000|2021-03-30 19:04:10|2198|2197.7|2198.5|2198.2|2198.6|2198.3|2198|2197.7|67
1617131060000|2021-03-30 19:04:20|2198.4|2198.1|2198.9|2198.6|2199.1|2198.8|2198.4|2198.1|153
1617131070000|2021-03-30 19:04:30|2199|2198.7|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|47
1617131080000|2021-03-30 19:04:40|2198.7|2198.4|2198.3|2198|2198.9|2198.6|2198.1|2197.8|68
1617131090000|2021-03-30 19:04:50|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|31
1617131100000|2021-03-30 19:05:00|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.6|2197.3|68
1617131110000|2021-03-30 19:05:10|2197.6|2197.3|2197.5|2197.2|2197.7|2197.4|2197.3|2197|41
1617131120000|2021-03-30 19:05:20|2197.4|2197.1|2197.4|2197.1|2197.9|2197.6|2197.2|2196.9|70
1617131130000|2021-03-30 19:05:30|2197.5|2197.2|2198|2197.7|2198|2197.7|2197.4|2197.1|14
1617131140000|2021-03-30 19:05:40|2198.1|2197.8|2197.5|2197.2|2198.3|2198|2197.5|2197.2|123
1617131150000|2021-03-30 19:05:50|2197.6|2197.3|2197.6|2197.3|2197.8|2197.5|2197.5|2197.2|43
1617131160000|2021-03-30 19:06:00|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|62
1617131170000|2021-03-30 19:06:10|2197.6|2197.3|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|24
1617131180000|2021-03-30 19:06:20|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.3|2197|54
1617131190000|2021-03-30 19:06:30|2197.3|2197|2197.2|2196.9|2197.3|2197|2196.9|2196.6|59
1617131200000|2021-03-30 19:06:40|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.3|2197|28
1617131210000|2021-03-30 19:06:50|2197.4|2197.1|2197.1|2196.8|2197.5|2197.2|2196.9|2196.6|43
1617131220000|2021-03-30 19:07:00|2197.4|2197.1|2197.8|2197.5|2197.8|2197.5|2197.3|2197|66
1617131230000|2021-03-30 19:07:10|2197.7|2197.4|2197.4|2197.1|2197.8|2197.5|2197.4|2197.1|34
1617131240000|2021-03-30 19:07:20|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|13
1617131250000|2021-03-30 19:07:30|2197.4|2197.1|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|31
1617131260000|2021-03-30 19:07:40|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|23
1617131270000|2021-03-30 19:07:50|2197.2|2196.9|2197.6|2197.3|2197.8|2197.5|2197.2|2196.9|25
1617131280000|2021-03-30 19:08:00|2197.7|2197.4|2198.6|2198.3|2198.7|2198.4|2197.7|2197.4|370
1617131290000|2021-03-30 19:08:10|2198.7|2198.4|2198.6|2198.3|2199|2198.7|2198.6|2198.3|56
1617131300000|2021-03-30 19:08:20|2198.5|2198.2|2199.1|2198.8|2199.1|2198.8|2198.4|2198.1|32
1617131310000|2021-03-30 19:08:30|2199.3|2199|2198.7|2198.4|2199.4|2199.1|2198.7|2198.4|49
1617131320000|2021-03-30 19:08:40|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.2|2197.9|44
1617131330000|2021-03-30 19:08:50|2198.7|2198.4|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|21
1617131340000|2021-03-30 19:09:00|2198.7|2198.4|2199|2198.7|2199.4|2199.1|2198.7|2198.4|38
1617131350000|2021-03-30 19:09:10|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.9|2198.6|28
1617131360000|2021-03-30 19:09:20|2199.1|2198.8|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|17
1617131370000|2021-03-30 19:09:30|2198.9|2198.6|2199.1|2198.8|2199.3|2199|2198.9|2198.6|30
1617131380000|2021-03-30 19:09:40|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|20
1617131390000|2021-03-30 19:09:50|2199.1|2198.8|2199|2198.7|2199.2|2198.9|2199|2198.7|23
1617131400000|2021-03-30 19:10:00|2198.9|2198.6|2199.2|2198.9|2199.6|2199.3|2198.9|2198.6|74
1617131410000|2021-03-30 19:10:10|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.2|2198.9|26
1617131420000|2021-03-30 19:10:20|2199.6|2199.3|2198.8|2198.5|2199.7|2199.4|2198.8|2198.5|154
1617131430000|2021-03-30 19:10:30|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.5|2198.2|70
1617131440000|2021-03-30 19:10:40|2198.4|2198.1|2198.3|2198|2198.7|2198.4|2198.2|2197.9|129
1617131450000|2021-03-30 19:10:50|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2197.9|2197.6|62
1617131460000|2021-03-30 19:11:00|2198.1|2197.8|2198.5|2198.2|2198.7|2198.4|2197.9|2197.6|360
1617131470000|2021-03-30 19:11:10|2198.6|2198.3|2197.8|2197.5|2198.6|2198.3|2197.7|2197.4|75
1617131480000|2021-03-30 19:11:20|2197.6|2197.3|2197.4|2197.1|2197.7|2197.4|2197.2|2196.9|222
1617131490000|2021-03-30 19:11:30|2197.6|2197.3|2198|2197.7|2198.1|2197.8|2197.6|2197.3|50
1617131500000|2021-03-30 19:11:40|2197.9|2197.6|2197.8|2197.5|2198|2197.7|2197.7|2197.4|43
1617131510000|2021-03-30 19:11:50|2197.7|2197.4|2197.6|2197.3|2198.2|2197.9|2197.5|2197.2|129
1617131520000|2021-03-30 19:12:00|2197.7|2197.4|2197.9|2197.6|2198|2197.7|2197.6|2197.3|124
1617131530000|2021-03-30 19:12:10|2198|2197.7|2197.2|2196.9|2198|2197.7|2197.1|2196.8|95
1617131540000|2021-03-30 19:12:20|2197|2196.7|2197.3|2197|2197.4|2197.1|2197|2196.7|48
1617131550000|2021-03-30 19:12:30|2197.4|2197.1|2197.1|2196.8|2197.5|2197.2|2197|2196.7|71
1617131560000|2021-03-30 19:12:40|2196.9|2196.6|2196.8|2196.5|2197.1|2196.8|2196.7|2196.4|46
1617131570000|2021-03-30 19:12:50|2196.9|2196.6|2196.6|2196.3|2197.3|2197|2196.5|2196.2|81
1617131580000|2021-03-30 19:13:00|2196.5|2196.2|2197.1|2196.8|2197.4|2197.1|2196.5|2196.2|51
1617131590000|2021-03-30 19:13:10|2197|2196.7|2196.5|2196.2|2197|2196.7|2196.5|2196.2|29
1617131600000|2021-03-30 19:13:20|2196.4|2196.1|2195.9|2195.6|2196.6|2196.3|2195.9|2195.6|58
1617131610000|2021-03-30 19:13:30|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|46
1617131620000|2021-03-30 19:13:40|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|18
1617131630000|2021-03-30 19:13:50|2195.9|2195.6|2195.4|2195.1|2196|2195.7|2195.4|2195.1|31
1617131640000|2021-03-30 19:14:00|2195.5|2195.2|2196.3|2196|2196.4|2196.1|2195.5|2195.2|52
1617131650000|2021-03-30 19:14:10|2196.2|2195.9|2196.3|2196|2196.3|2196|2195.9|2195.6|21
1617131660000|2021-03-30 19:14:20|2196.5|2196.2|2197.2|2196.9|2197.2|2196.9|2196.5|2196.2|39
1617131670000|2021-03-30 19:14:30|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|22
1617131680000|2021-03-30 19:14:40|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.3|2197|40
1617131690000|2021-03-30 19:14:50|2197.5|2197.2|2197.5|2197.2|2197.7|2197.4|2197.3|2197|40
1617131700000|2021-03-30 19:15:00|2197.7|2197.4|2197.7|2197.4|2198|2197.7|2197.6|2197.3|129
1617131710000|2021-03-30 19:15:10|2197.8|2197.5|2198.8|2198.5|2198.9|2198.6|2197.8|2197.5|311
1617131720000|2021-03-30 19:15:20|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.3|2198|51
1617131730000|2021-03-30 19:15:30|2198.6|2198.3|2197.7|2197.4|2198.6|2198.3|2197.3|2197|96
1617131740000|2021-03-30 19:15:40|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.6|2197.3|31
1617131750000|2021-03-30 19:15:50|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.4|2197.1|21
1617131760000|2021-03-30 19:16:00|2197.4|2197.1|2198.1|2197.8|2198.1|2197.8|2197.4|2197.1|67
1617131770000|2021-03-30 19:16:10|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2198|2197.7|52
1617131780000|2021-03-30 19:16:20|2198|2197.7|2197.3|2197|2198.1|2197.8|2197.2|2196.9|38
1617131790000|2021-03-30 19:16:30|2197.4|2197.1|2197.3|2197|2197.7|2197.4|2197.2|2196.9|58
1617131800000|2021-03-30 19:16:40|2196.9|2196.6|2196.9|2196.6|2197.3|2197|2196.9|2196.6|31
1617131810000|2021-03-30 19:16:50|2197|2196.7|2197|2196.7|2197.2|2196.9|2196.9|2196.6|12
1617131820000|2021-03-30 19:17:00|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.4|2196.1|50
1617131830000|2021-03-30 19:17:10|2196.5|2196.2|2197.5|2197.2|2197.5|2197.2|2196.5|2196.2|54
1617131840000|2021-03-30 19:17:20|2197.7|2197.4|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|27
1617131850000|2021-03-30 19:17:30|2197.4|2197.1|2197.7|2197.4|2197.8|2197.5|2197.4|2197.1|15
1617131860000|2021-03-30 19:17:40|2197.6|2197.3|2197.3|2197|2197.7|2197.4|2197.2|2196.9|29
1617131870000|2021-03-30 19:17:50|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2197|2196.7|24
1617131880000|2021-03-30 19:18:00|2197.1|2196.8|2197.2|2196.9|2197.3|2197|2197.1|2196.8|20
1617131890000|2021-03-30 19:18:10|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.6|2196.3|25
1617131900000|2021-03-30 19:18:20|2196.5|2196.2|2197.1|2196.8|2197.1|2196.8|2196.5|2196.2|14
1617131910000|2021-03-30 19:18:30|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.1|2196.8|12
1617131920000|2021-03-30 19:18:40|2197.2|2196.9|2196.9|2196.6|2197.6|2197.3|2196.7|2196.4|78
1617131930000|2021-03-30 19:18:50|2196.8|2196.5|2196.4|2196.1|2196.8|2196.5|2196.1|2195.8|36
1617131940000|2021-03-30 19:19:00|2196.6|2196.3|2197.3|2197|2197.4|2197.1|2196.6|2196.3|28
1617131950000|2021-03-30 19:19:10|2197.6|2197.3|2197.3|2197|2197.6|2197.3|2197.2|2196.9|33
1617131960000|2021-03-30 19:19:20|2197.2|2196.9|2197.6|2197.3|2197.7|2197.4|2197.1|2196.8|28
1617131970000|2021-03-30 19:19:30|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|30
1617131980000|2021-03-30 19:19:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|27
1617131990000|2021-03-30 19:19:50|2198|2197.7|2198|2197.7|2198.2|2197.9|2198|2197.7|28
1617132000000|2021-03-30 19:20:00|2197.9|2197.6|2198.1|2197.8|2198.2|2197.9|2197.8|2197.5|50
1617132010000|2021-03-30 19:20:10|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.8|2197.5|71
1617132020000|2021-03-30 19:20:20|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2197.8|2197.5|204
1617132030000|2021-03-30 19:20:30|2198.2|2197.9|2197.7|2197.4|2198.2|2197.9|2197.5|2197.2|112
1617132040000|2021-03-30 19:20:40|2197.6|2197.3|2197|2196.7|2197.7|2197.4|2197|2196.7|32
1617132050000|2021-03-30 19:20:50|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.6|2196.3|23
1617132060000|2021-03-30 19:21:00|2197.1|2196.8|2197.5|2197.2|2197.7|2197.4|2197.1|2196.8|40
1617132070000|2021-03-30 19:21:10|2197.6|2197.3|2197.3|2197|2197.6|2197.3|2197.1|2196.8|87
1617132080000|2021-03-30 19:21:20|2197.2|2196.9|2196.8|2196.5|2197.2|2196.9|2196.5|2196.2|29
1617132090000|2021-03-30 19:21:30|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|22
1617132100000|2021-03-30 19:21:40|2196.7|2196.4|2195.5|2195.2|2196.9|2196.6|2195.5|2195.2|99
1617132110000|2021-03-30 19:21:50|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.4|2195.1|27
1617132120000|2021-03-30 19:22:00|2195.5|2195.2|2196|2195.7|2196|2195.7|2195.5|2195.2|151
1617132130000|2021-03-30 19:22:10|2195.9|2195.6|2196.5|2196.2|2196.6|2196.3|2195.9|2195.6|34
1617132140000|2021-03-30 19:22:20|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|27
1617132150000|2021-03-30 19:22:30|2196.8|2196.5|2196.3|2196|2196.8|2196.5|2196.2|2195.9|23
1617132160000|2021-03-30 19:22:40|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2195.9|2195.6|153
1617132170000|2021-03-30 19:22:50|2196.5|2196.2|2197.1|2196.8|2197.2|2196.9|2196.4|2196.1|55
1617132180000|2021-03-30 19:23:00|2197.2|2196.9|2197.4|2197.1|2197.6|2197.3|2197.1|2196.8|136
1617132190000|2021-03-30 19:23:10|2197.6|2197.3|2197.9|2197.6|2198|2197.7|2197.4|2197.1|41
1617132200000|2021-03-30 19:23:20|2197.7|2197.4|2198.3|2198|2198.4|2198.1|2197.7|2197.4|41
1617132210000|2021-03-30 19:23:30|2198.2|2197.9|2198.4|2198.1|2198.7|2198.4|2198.1|2197.8|43
1617132220000|2021-03-30 19:23:40|2198.5|2198.2|2199|2198.7|2199|2198.7|2198.5|2198.2|29
1617132230000|2021-03-30 19:23:50|2198.9|2198.6|2198.7|2198.4|2199.2|2198.9|2198.7|2198.4|15
1617132240000|2021-03-30 19:24:00|2198.6|2198.3|2198.8|2198.5|2199.2|2198.9|2198.4|2198.1|59
1617132250000|2021-03-30 19:24:10|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.4|2198.1|25
1617132260000|2021-03-30 19:24:20|2198.7|2198.4|2198.8|2198.5|2198.9|2198.6|2198.6|2198.3|45
1617132270000|2021-03-30 19:24:30|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.1|2197.8|42
1617132280000|2021-03-30 19:24:40|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198|2197.7|27
1617132290000|2021-03-30 19:24:50|2198.5|2198.2|2199|2198.7|2199|2198.7|2198.4|2198.1|21
1617132300000|2021-03-30 19:25:00|2198.9|2198.6|2198.8|2198.5|2199.2|2198.9|2198.7|2198.4|45
1617132310000|2021-03-30 19:25:10|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.4|2198.1|158
1617132320000|2021-03-30 19:25:20|2199.3|2199|2199.1|2198.8|2199.6|2199.3|2198.6|2198.3|62
1617132330000|2021-03-30 19:25:30|2198.9|2198.6|2199|2198.7|2199.1|2198.8|2198.7|2198.4|27
1617132340000|2021-03-30 19:25:40|2198.9|2198.6|2198.7|2198.4|2199.1|2198.8|2198.7|2198.4|17
1617132350000|2021-03-30 19:25:50|2198.8|2198.5|2198.2|2197.9|2198.8|2198.5|2197.9|2197.6|58
1617132360000|2021-03-30 19:26:00|2198.3|2198|2198.9|2198.6|2199|2198.7|2198.2|2197.9|36
1617132370000|2021-03-30 19:26:10|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|26
1617132380000|2021-03-30 19:26:20|2198.3|2198|2198.2|2197.9|2198.6|2198.3|2198.1|2197.8|31
1617132390000|2021-03-30 19:26:30|2198.3|2198|2197.9|2197.6|2198.4|2198.1|2197.9|2197.6|44
1617132400000|2021-03-30 19:26:40|2197.6|2197.3|2197.6|2197.3|2197.9|2197.6|2197.4|2197.1|53
1617132410000|2021-03-30 19:26:50|2197.5|2197.2|2197.5|2197.2|2197.9|2197.6|2197.4|2197.1|34
1617132420000|2021-03-30 19:27:00|2197.7|2197.4|2197.8|2197.5|2197.9|2197.6|2197.5|2197.2|50
1617132430000|2021-03-30 19:27:10|2198|2197.7|2198.2|2197.9|2198.6|2198.3|2198|2197.7|34
1617132440000|2021-03-30 19:27:20|2198.3|2198|2198.4|2198.1|2198.5|2198.2|2198.2|2197.9|26
1617132450000|2021-03-30 19:27:30|2198.2|2197.9|2198.8|2198.5|2198.8|2198.5|2198.2|2197.9|34
1617132460000|2021-03-30 19:27:40|2198.9|2198.6|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|27
1617132470000|2021-03-30 19:27:50|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.7|2198.4|20
1617132480000|2021-03-30 19:28:00|2199|2198.7|2199.1|2198.8|2199.3|2199|2199|2198.7|19
1617132490000|2021-03-30 19:28:10|2199.2|2198.9|2199|2198.7|2199.4|2199.1|2198.9|2198.6|28
1617132500000|2021-03-30 19:28:20|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|31
1617132510000|2021-03-30 19:28:30|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2198.6|2198.3|24
1617132520000|2021-03-30 19:28:40|2199.1|2198.8|2199.6|2199.3|2199.6|2199.3|2199.1|2198.8|40
1617132530000|2021-03-30 19:28:50|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|27
1617132540000|2021-03-30 19:29:00|2199.3|2199|2199.6|2199.3|2199.7|2199.4|2199.3|2199|76
1617132550000|2021-03-30 19:29:10|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.6|2199.3|53
1617132560000|2021-03-30 19:29:20|2200.1|2199.8|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|54
1617132570000|2021-03-30 19:29:30|2200|2199.7|2199.5|2199.2|2200.1|2199.8|2199.4|2199.1|36
1617132580000|2021-03-30 19:29:40|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|49
1617132590000|2021-03-30 19:29:50|2199.8|2199.5|2199.1|2198.8|2199.8|2199.5|2199.1|2198.8|85
1617132600000|2021-03-30 19:30:00|2199.2|2198.9|2200.2|2199.9|2200.4|2200.1|2199.2|2198.9|107
1617132610000|2021-03-30 19:30:10|2200.3|2200|2200.5|2200.2|2200.7|2200.4|2200.3|2200|93
1617132620000|2021-03-30 19:30:20|2200.4|2200.1|2200.6|2200.3|2200.7|2200.4|2200.4|2200.1|33
1617132630000|2021-03-30 19:30:30|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|25
1617132640000|2021-03-30 19:30:40|2200.7|2200.4|2200.5|2200.2|2200.9|2200.6|2200.4|2200.1|22
1617132650000|2021-03-30 19:30:50|2200.3|2200|2200.6|2200.3|2200.7|2200.4|2200.3|2200|36
1617132660000|2021-03-30 19:31:00|2200.7|2200.4|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|77
1617132670000|2021-03-30 19:31:10|2200.6|2200.3|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|18
1617132680000|2021-03-30 19:31:20|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.8|2200.5|40
1617132690000|2021-03-30 19:31:30|2200.9|2200.6|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|89
1617132700000|2021-03-30 19:31:40|2200.9|2200.6|2200.9|2200.6|2201.1|2200.8|2200.8|2200.5|61
1617132710000|2021-03-30 19:31:50|2200.8|2200.5|2200.8|2200.5|2201.1|2200.8|2200.7|2200.4|42
1617132720000|2021-03-30 19:32:00|2200.6|2200.3|2201|2200.7|2201.2|2200.9|2200.5|2200.2|64
1617132730000|2021-03-30 19:32:10|2201.1|2200.8|2201|2200.7|2201.2|2200.9|2200.9|2200.6|24
1617132740000|2021-03-30 19:32:20|2201.1|2200.8|2201.6|2201.3|2201.6|2201.3|2201|2200.7|115
1617132750000|2021-03-30 19:32:30|2201.4|2201.1|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|62
1617132760000|2021-03-30 19:32:40|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.2|2200.9|41
1617132770000|2021-03-30 19:32:50|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.5|2201.2|113
1617132780000|2021-03-30 19:33:00|2201.9|2201.6|2201.7|2201.4|2202.3|2202|2201.6|2201.3|98
1617132790000|2021-03-30 19:33:10|2201.5|2201.2|2201.2|2200.9|2201.7|2201.4|2201.2|2200.9|49
1617132800000|2021-03-30 19:33:20|2201.1|2200.8|2200.7|2200.4|2201.7|2201.4|2200.7|2200.4|219
1617132810000|2021-03-30 19:33:30|2201.1|2200.8|2201.3|2201|2201.5|2201.2|2200.8|2200.5|182
1617132820000|2021-03-30 19:33:40|2201.4|2201.1|2201.3|2201|2201.7|2201.4|2201.1|2200.8|55
1617132830000|2021-03-30 19:33:50|2201.4|2201.1|2201|2200.7|2201.5|2201.2|2200.8|2200.5|33
1617132840000|2021-03-30 19:34:00|2201.1|2200.8|2200.2|2199.9|2201.2|2200.9|2200|2199.7|72
1617132850000|2021-03-30 19:34:10|2200.1|2199.8|2200.5|2200.2|2201|2200.7|2200.1|2199.8|95
1617132860000|2021-03-30 19:34:20|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.4|2200.1|30
1617132870000|2021-03-30 19:34:30|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|26
1617132880000|2021-03-30 19:34:40|2200.4|2200.1|2200.7|2200.4|2200.9|2200.6|2200.4|2200.1|56
1617132890000|2021-03-30 19:34:50|2201|2200.7|2200.5|2200.2|2201.2|2200.9|2200.4|2200.1|37
1617132900000|2021-03-30 19:35:00|2200.4|2200.1|2200.6|2200.3|2201|2200.7|2200.4|2200.1|80
1617132910000|2021-03-30 19:35:10|2200.7|2200.4|2200.7|2200.4|2201|2200.7|2200.6|2200.3|45
1617132920000|2021-03-30 19:35:20|2200.6|2200.3|2200.4|2200.1|2200.8|2200.5|2200.2|2199.9|63
1617132930000|2021-03-30 19:35:30|2200.2|2199.9|2200.3|2200|2200.7|2200.4|2199.8|2199.5|110
1617132940000|2021-03-30 19:35:40|2200|2199.7|2200|2199.7|2200.1|2199.8|2199.8|2199.5|153
1617132950000|2021-03-30 19:35:50|2199.8|2199.5|2199.6|2199.3|2200.2|2199.9|2199.6|2199.3|146
1617132960000|2021-03-30 19:36:00|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.5|2199.2|87
1617132970000|2021-03-30 19:36:10|2200.2|2199.9|2200.5|2200.2|2200.6|2200.3|2199.9|2199.6|53
1617132980000|2021-03-30 19:36:20|2200.4|2200.1|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|59
1617132990000|2021-03-30 19:36:30|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.4|2199.1|31
1617133000000|2021-03-30 19:36:40|2199.4|2199.1|2198.9|2198.6|2199.4|2199.1|2198.9|2198.6|60
1617133010000|2021-03-30 19:36:50|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.4|2198.1|60
1617133020000|2021-03-30 19:37:00|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.2|2197.9|49
1617133030000|2021-03-30 19:37:10|2198.8|2198.5|2198.5|2198.2|2198.9|2198.6|2198.3|2198|38
1617133040000|2021-03-30 19:37:20|2198.3|2198|2198.4|2198.1|2198.7|2198.4|2198.3|2198|13
1617133050000|2021-03-30 19:37:30|2198.2|2197.9|2197.9|2197.6|2198.3|2198|2197.8|2197.5|38
1617133060000|2021-03-30 19:37:40|2198.1|2197.8|2197.7|2197.4|2198.1|2197.8|2197.5|2197.2|80
1617133070000|2021-03-30 19:37:50|2197.6|2197.3|2197.8|2197.5|2198.1|2197.8|2197.5|2197.2|60
1617133080000|2021-03-30 19:38:00|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.5|2197.2|32
1617133090000|2021-03-30 19:38:10|2197.7|2197.4|2197.3|2197|2197.9|2197.6|2197.2|2196.9|144
1617133100000|2021-03-30 19:38:20|2197.1|2196.8|2197.1|2196.8|2197.3|2197|2196.9|2196.6|49
1617133110000|2021-03-30 19:38:30|2197.2|2196.9|2196.9|2196.6|2197.3|2197|2196.9|2196.6|173
1617133120000|2021-03-30 19:38:40|2196.8|2196.5|2197.4|2197.1|2197.4|2197.1|2196.8|2196.5|50
1617133130000|2021-03-30 19:38:50|2197.7|2197.4|2197|2196.7|2197.7|2197.4|2196.8|2196.5|27
1617133140000|2021-03-30 19:39:00|2197.4|2197.1|2197.2|2196.9|2197.6|2197.3|2197.2|2196.9|62
1617133150000|2021-03-30 19:39:10|2197.3|2197|2197.6|2197.3|2198|2197.7|2197.1|2196.8|89
1617133160000|2021-03-30 19:39:20|2197.7|2197.4|2197.7|2197.4|2198.2|2197.9|2197.6|2197.3|56
1617133170000|2021-03-30 19:39:30|2197.9|2197.6|2197.7|2197.4|2198.1|2197.8|2197.5|2197.2|48
1617133180000|2021-03-30 19:39:40|2197.6|2197.3|2197.3|2197|2197.8|2197.5|2197.3|2197|64
1617133190000|2021-03-30 19:39:50|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2196.9|2196.6|65
1617133200000|2021-03-30 19:40:00|2197.3|2197|2196.8|2196.5|2197.4|2197.1|2196.8|2196.5|67
1617133210000|2021-03-30 19:40:10|2196.7|2196.4|2196.7|2196.4|2197.1|2196.8|2196.5|2196.2|68
1617133220000|2021-03-30 19:40:20|2196.8|2196.5|2197.2|2196.9|2197.4|2197.1|2196.8|2196.5|30
1617133230000|2021-03-30 19:40:30|2197.3|2197|2196.7|2196.4|2197.3|2197|2196.7|2196.4|86
1617133240000|2021-03-30 19:40:40|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.4|2196.1|77
1617133250000|2021-03-30 19:40:50|2197|2196.7|2197.3|2197|2197.3|2197|2197|2196.7|28
1617133260000|2021-03-30 19:41:00|2197.4|2197.1|2197|2196.7|2197.4|2197.1|2196.7|2196.4|48
1617133270000|2021-03-30 19:41:10|2196.8|2196.5|2196.5|2196.2|2196.9|2196.6|2196.4|2196.1|50
1617133280000|2021-03-30 19:41:20|2196.6|2196.3|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|34
1617133290000|2021-03-30 19:41:30|2196.7|2196.4|2196.9|2196.6|2196.9|2196.6|2196.5|2196.2|35
1617133300000|2021-03-30 19:41:40|2196.8|2196.5|2196.7|2196.4|2197.1|2196.8|2196.6|2196.3|52
1617133310000|2021-03-30 19:41:50|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.7|2196.4|15
1617133320000|2021-03-30 19:42:00|2196.7|2196.4|2197.2|2196.9|2197.2|2196.9|2196.6|2196.3|33
1617133330000|2021-03-30 19:42:10|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.3|2197|32
1617133340000|2021-03-30 19:42:20|2197.7|2197.4|2197.8|2197.5|2198|2197.7|2197.4|2197.1|66
1617133350000|2021-03-30 19:42:30|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|29
1617133360000|2021-03-30 19:42:40|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.9|2197.6|43
1617133370000|2021-03-30 19:42:50|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|48
1617133380000|2021-03-30 19:43:00|2198.3|2198|2198.4|2198.1|2198.5|2198.2|2197.9|2197.6|77
1617133390000|2021-03-30 19:43:10|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.2|2197.9|31
1617133400000|2021-03-30 19:43:20|2198.2|2197.9|2197.9|2197.6|2198.4|2198.1|2197.9|2197.6|36
1617133410000|2021-03-30 19:43:30|2197.8|2197.5|2198.1|2197.8|2198.2|2197.9|2197.6|2197.3|68
1617133420000|2021-03-30 19:43:40|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2197.4|2197.1|98
1617133430000|2021-03-30 19:43:50|2197.9|2197.6|2198.2|2197.9|2198.3|2198|2197.8|2197.5|75
1617133440000|2021-03-30 19:44:00|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2197.9|2197.6|49
1617133450000|2021-03-30 19:44:10|2198|2197.7|2197.6|2197.3|2198.1|2197.8|2197.6|2197.3|35
1617133460000|2021-03-30 19:44:20|2197.7|2197.4|2197.4|2197.1|2197.7|2197.4|2197.3|2197|38
1617133470000|2021-03-30 19:44:30|2197.6|2197.3|2196.9|2196.6|2197.6|2197.3|2196.8|2196.5|49
1617133480000|2021-03-30 19:44:40|2197|2196.7|2197.3|2197|2197.4|2197.1|2196.9|2196.6|66
1617133490000|2021-03-30 19:44:50|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.1|2196.8|87
1617133500000|2021-03-30 19:45:00|2197.6|2197.3|2197.2|2196.9|2197.6|2197.3|2197|2196.7|177
1617133510000|2021-03-30 19:45:10|2197.1|2196.8|2196.5|2196.2|2197.2|2196.9|2196.5|2196.2|132
1617133520000|2021-03-30 19:45:20|2196.4|2196.1|2196.5|2196.2|2196.8|2196.5|2196.4|2196.1|87
1617133530000|2021-03-30 19:45:30|2196.6|2196.3|2195.6|2195.3|2196.7|2196.4|2195.5|2195.2|213
1617133540000|2021-03-30 19:45:40|2195.5|2195.2|2195.5|2195.2|2195.7|2195.4|2195.4|2195.1|60
1617133550000|2021-03-30 19:45:50|2195.3|2195|2195.3|2195|2195.4|2195.1|2195.2|2194.9|106
1617133560000|2021-03-30 19:46:00|2195.1|2194.8|2194.5|2194.2|2195.3|2195|2194.5|2194.2|152
1617133570000|2021-03-30 19:46:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.3|2194|66
1617133580000|2021-03-30 19:46:20|2194.8|2194.5|2194.6|2194.3|2194.9|2194.6|2194.5|2194.2|82
1617133590000|2021-03-30 19:46:30|2194.5|2194.2|2194.6|2194.3|2194.7|2194.4|2194.4|2194.1|65
1617133600000|2021-03-30 19:46:40|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|41
1617133610000|2021-03-30 19:46:50|2194.5|2194.2|2194.6|2194.3|2195|2194.7|2194.4|2194.1|83
1617133620000|2021-03-30 19:47:00|2194.5|2194.2|2195.4|2195.1|2195.4|2195.1|2194.3|2194|146
1617133630000|2021-03-30 19:47:10|2195.5|2195.2|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|108
1617133640000|2021-03-30 19:47:20|2195.6|2195.3|2195.8|2195.5|2195.9|2195.6|2195.4|2195.1|91
1617133650000|2021-03-30 19:47:30|2195.9|2195.6|2196.3|2196|2196.3|2196|2195.9|2195.6|65
1617133660000|2021-03-30 19:47:40|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.8|2195.5|57
1617133670000|2021-03-30 19:47:50|2195.8|2195.5|2195.9|2195.6|2196|2195.7|2195.8|2195.5|29
1617133680000|2021-03-30 19:48:00|2196|2195.7|2195.7|2195.4|2196.1|2195.8|2195.6|2195.3|91
1617133690000|2021-03-30 19:48:10|2195.5|2195.2|2195.7|2195.4|2195.8|2195.5|2195.4|2195.1|84
1617133700000|2021-03-30 19:48:20|2195.6|2195.3|2195.4|2195.1|2195.8|2195.5|2195.4|2195.1|64
1617133710000|2021-03-30 19:48:30|2195.2|2194.9|2195.5|2195.2|2195.5|2195.2|2195.1|2194.8|108
1617133720000|2021-03-30 19:48:40|2195.3|2195|2195.6|2195.3|2195.7|2195.4|2195.2|2194.9|78
1617133730000|2021-03-30 19:48:50|2195.5|2195.2|2195.6|2195.3|2195.7|2195.4|2195.4|2195.1|34
1617133740000|2021-03-30 19:49:00|2195.7|2195.4|2195.8|2195.5|2196.1|2195.8|2195.7|2195.4|97
1617133750000|2021-03-30 19:49:10|2196.1|2195.8|2195.9|2195.6|2196.2|2195.9|2195.8|2195.5|88
1617133760000|2021-03-30 19:49:20|2195.8|2195.5|2196.1|2195.8|2196.2|2195.9|2195.8|2195.5|42
1617133770000|2021-03-30 19:49:30|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.1|2195.8|51
1617133780000|2021-03-30 19:49:40|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.6|2195.3|43
1617133790000|2021-03-30 19:49:50|2195.8|2195.5|2195|2194.7|2195.9|2195.6|2194.9|2194.6|124
1617133800000|2021-03-30 19:50:00|2195.3|2195|2194.9|2194.6|2195.5|2195.2|2194.1|2193.8|585
1617133810000|2021-03-30 19:50:10|2195|2194.7|2194|2193.7|2195|2194.7|2193.9|2193.6|152
1617133820000|2021-03-30 19:50:20|2194.2|2193.9|2193.5|2193.2|2194.2|2193.9|2193.4|2193.1|182
1617133830000|2021-03-30 19:50:30|2193.4|2193.1|2193.4|2193.1|2193.6|2193.3|2193.2|2192.9|197
1617133840000|2021-03-30 19:50:40|2193.3|2193|2193|2192.7|2193.4|2193.1|2192.7|2192.4|272
1617133850000|2021-03-30 19:50:50|2192.9|2192.6|2191.8|2191.5|2192.9|2192.6|2191.8|2191.5|148
1617133860000|2021-03-30 19:51:00|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|208
1617133870000|2021-03-30 19:51:10|2191.8|2191.5|2192.7|2192.4|2193|2192.7|2191.8|2191.5|230
1617133880000|2021-03-30 19:51:20|2192.9|2192.6|2193.1|2192.8|2193.2|2192.9|2192.8|2192.5|86
1617133890000|2021-03-30 19:51:30|2193.2|2192.9|2193.1|2192.8|2193.9|2193.6|2193.1|2192.8|108
1617133900000|2021-03-30 19:51:40|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.6|2192.3|115
1617133910000|2021-03-30 19:51:50|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|43
1617133920000|2021-03-30 19:52:00|2192.8|2192.5|2193.4|2193.1|2193.5|2193.2|2192.7|2192.4|116
1617133930000|2021-03-30 19:52:10|2193.3|2193|2193.9|2193.6|2193.9|2193.6|2193.3|2193|51
1617133940000|2021-03-30 19:52:20|2193.6|2193.3|2193.4|2193.1|2193.7|2193.4|2193.2|2192.9|47
1617133950000|2021-03-30 19:52:30|2193.6|2193.3|2193.5|2193.2|2193.9|2193.6|2193.5|2193.2|57
1617133960000|2021-03-30 19:52:40|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.3|2193|93
1617133970000|2021-03-30 19:52:50|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.4|2193.1|48
1617133980000|2021-03-30 19:53:00|2193.5|2193.2|2194.2|2193.9|2194.4|2194.1|2193.5|2193.2|128
1617133990000|2021-03-30 19:53:10|2194.3|2194|2194.3|2194|2194.6|2194.3|2194.2|2193.9|59
1617134000000|2021-03-30 19:53:20|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|74
1617134010000|2021-03-30 19:53:30|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|43
1617134020000|2021-03-30 19:53:40|2194.8|2194.5|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|38
1617134030000|2021-03-30 19:53:50|2194.9|2194.6|2195|2194.7|2195.1|2194.8|2194.8|2194.5|42
1617134040000|2021-03-30 19:54:00|2194.9|2194.6|2194.6|2194.3|2195|2194.7|2194.6|2194.3|101
1617134050000|2021-03-30 19:54:10|2194.8|2194.5|2194.8|2194.5|2195|2194.7|2194.6|2194.3|83
1617134060000|2021-03-30 19:54:20|2194.9|2194.6|2194.8|2194.5|2195|2194.7|2194.7|2194.4|37
1617134070000|2021-03-30 19:54:30|2194.7|2194.4|2194.3|2194|2194.9|2194.6|2194.2|2193.9|133
1617134080000|2021-03-30 19:54:40|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|183
1617134090000|2021-03-30 19:54:50|2194|2193.7|2192.6|2192.3|2194|2193.7|2192.3|2192|286
1617134100000|2021-03-30 19:55:00|2192.3|2192|2190.9|2190.6|2192.3|2192|2190.9|2190.6|330
1617134110000|2021-03-30 19:55:10|2191.1|2190.8|2190.1|2189.8|2191.1|2190.8|2190.1|2189.8|258
1617134120000|2021-03-30 19:55:20|2190.3|2190|2190.1|2189.8|2190.6|2190.3|2190|2189.7|184
1617134130000|2021-03-30 19:55:30|2190|2189.7|2189.3|2189|2190|2189.7|2189.2|2188.9|175
1617134140000|2021-03-30 19:55:40|2189.2|2188.9|2189.3|2189|2189.6|2189.3|2189.1|2188.8|153
1617134150000|2021-03-30 19:55:50|2189.4|2189.1|2188.6|2188.3|2189.4|2189.1|2188.6|2188.3|99
1617134160000|2021-03-30 19:56:00|2188.7|2188.4|2188.2|2187.9|2188.7|2188.4|2188.2|2187.9|194
1617134170000|2021-03-30 19:56:10|2188.4|2188.1|2189.4|2189.1|2189.6|2189.3|2188.3|2188|195
1617134180000|2021-03-30 19:56:20|2189.3|2189|2190.5|2190.2|2190.6|2190.3|2189.2|2188.9|185
1617134190000|2021-03-30 19:56:30|2190.3|2190|2190.5|2190.2|2190.7|2190.4|2190|2189.7|115
1617134200000|2021-03-30 19:56:40|2190.3|2190|2190.3|2190|2190.4|2190.1|2190|2189.7|122
1617134210000|2021-03-30 19:56:50|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2190|2189.7|59
1617134220000|2021-03-30 19:57:00|2189.8|2189.5|2189.4|2189.1|2189.8|2189.5|2189.3|2189|130
1617134230000|2021-03-30 19:57:10|2189.5|2189.2|2190.3|2190|2190.3|2190|2189.3|2189|116
1617134240000|2021-03-30 19:57:20|2190.2|2189.9|2190.5|2190.2|2191|2190.7|2190.1|2189.8|150
1617134250000|2021-03-30 19:57:30|2190.4|2190.1|2190|2189.7|2190.4|2190.1|2189.9|2189.6|99
1617134260000|2021-03-30 19:57:40|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2189.9|2189.6|101
1617134270000|2021-03-30 19:57:50|2190.1|2189.8|2190.5|2190.2|2190.8|2190.5|2190.1|2189.8|88
1617134280000|2021-03-30 19:58:00|2190.2|2189.9|2190.3|2190|2190.6|2190.3|2190.2|2189.9|201
1617134290000|2021-03-30 19:58:10|2190.2|2189.9|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|94
1617134300000|2021-03-30 19:58:20|2190.3|2190|2189.8|2189.5|2190.3|2190|2189.8|2189.5|174
1617134310000|2021-03-30 19:58:30|2190|2189.7|2189.8|2189.5|2190|2189.7|2189.7|2189.4|130
1617134320000|2021-03-30 19:58:40|2189.7|2189.4|2189.9|2189.6|2190|2189.7|2189.6|2189.3|264
1617134330000|2021-03-30 19:58:50|2190|2189.7|2190.9|2190.6|2191.4|2191.1|2190|2189.7|417
1617134340000|2021-03-30 19:59:00|2191.3|2191|2193.1|2192.8|2193.5|2193.2|2191.2|2190.9|1139
1617134350000|2021-03-30 19:59:10|2193.3|2193|2193|2192.7|2193.6|2193.3|2192|2191.7|653
1617134360000|2021-03-30 19:59:20|2192.9|2192.6|2193|2192.7|2193.4|2193.1|2192.4|2192.1|758
1617134370000|2021-03-30 19:59:30|2192.7|2192.4|2192.4|2192.1|2193|2192.7|2191.8|2191.5|994
1617134380000|2021-03-30 19:59:40|2192.5|2192.2|2194.4|2194.1|2194.5|2194.2|2192.5|2192.2|1258
1617134390000|2021-03-30 19:59:50|2194.8|2194.5|2196.4|2196.1|2197|2196.7|2194.3|2194|4095
1617134400000|2021-03-30 20:00:00|2196.3|2196|2194.4|2194.1|2197|2196.7|2193.8|2193.5|1250
1617134410000|2021-03-30 20:00:10|2194.2|2193.9|2195|2194.7|2195.6|2195.3|2193.9|2193.6|426
1617134420000|2021-03-30 20:00:20|2195.1|2194.8|2195.7|2195.4|2195.9|2195.6|2194.8|2194.5|176
1617134430000|2021-03-30 20:00:30|2195.6|2195.3|2195.9|2195.6|2196|2195.7|2195.4|2195.1|116
1617134440000|2021-03-30 20:00:40|2196.1|2195.8|2195.7|2195.4|2196.1|2195.8|2195.5|2195.2|108
1617134450000|2021-03-30 20:00:50|2195.5|2195.2|2195.2|2194.9|2195.5|2195.2|2195.1|2194.8|82
1617134460000|2021-03-30 20:01:00|2195.4|2195.1|2195.3|2195|2195.5|2195.2|2195|2194.7|97
1617134470000|2021-03-30 20:01:10|2195.1|2194.8|2195.5|2195.2|2195.5|2195.2|2195.1|2194.8|55
1617134480000|2021-03-30 20:01:20|2195.7|2195.4|2195.4|2195.1|2195.8|2195.5|2195.3|2195|52
1617134490000|2021-03-30 20:01:30|2195.2|2194.9|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|67
1617134500000|2021-03-30 20:01:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.1|2194.8|32
1617134510000|2021-03-30 20:01:50|2195.4|2195.1|2195.9|2195.6|2196.1|2195.8|2195.3|2195|243
1617134520000|2021-03-30 20:02:00|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|54
1617134530000|2021-03-30 20:02:10|2196.3|2196|2196.1|2195.8|2196.4|2196.1|2196.1|2195.8|102
1617134540000|2021-03-30 20:02:20|2196.3|2196|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|19
1617134550000|2021-03-30 20:02:30|2196.3|2196|2196.1|2195.8|2196.3|2196|2196.1|2195.8|28
1617134560000|2021-03-30 20:02:40|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|47
1617134570000|2021-03-30 20:02:50|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|14
1617134580000|2021-03-30 20:03:00|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|21
1617134590000|2021-03-30 20:03:10|2195.9|2195.6|2196.7|2196.4|2196.8|2196.5|2195.9|2195.6|35
1617134600000|2021-03-30 20:03:20|2196.6|2196.3|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|28
1617134610000|2021-03-30 20:03:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|38
1617134620000|2021-03-30 20:03:40|2196.7|2196.4|2196.8|2196.5|2197|2196.7|2196.7|2196.4|23
1617134630000|2021-03-30 20:03:50|2196.9|2196.6|2196.9|2196.6|2197|2196.7|2196.8|2196.5|28
1617134640000|2021-03-30 20:04:00|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.8|2196.5|15
1617134650000|2021-03-30 20:04:10|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|79
1617134660000|2021-03-30 20:04:20|2196.8|2196.5|2197|2196.7|2197.1|2196.8|2196.6|2196.3|133
1617134670000|2021-03-30 20:04:30|2197.1|2196.8|2197.2|2196.9|2197.3|2197|2197.1|2196.8|32
1617134680000|2021-03-30 20:04:40|2197|2196.7|2197|2196.7|2197.2|2196.9|2197|2196.7|19
1617134690000|2021-03-30 20:04:50|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|25
1617134700000|2021-03-30 20:05:00|2197.3|2197|2197.4|2197.1|2197.5|2197.2|2197.3|2197|58
1617134710000|2021-03-30 20:05:10|2197.3|2197|2197.3|2197|2197.4|2197.1|2197.3|2197|38
1617134720000|2021-03-30 20:05:20|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.3|2197|21
1617134730000|2021-03-30 20:05:30|2197.5|2197.2|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|22
1617134740000|2021-03-30 20:05:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|23
1617134750000|2021-03-30 20:05:50|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|89
1617134760000|2021-03-30 20:06:00|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|11
1617134770000|2021-03-30 20:06:10|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|61
1617134780000|2021-03-30 20:06:20|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.9|2197.6|39
1617134790000|2021-03-30 20:06:30|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|28
1617134800000|2021-03-30 20:06:40|2197.9|2197.6|2197.8|2197.5|2198|2197.7|2197.8|2197.5|50
1617134810000|2021-03-30 20:06:50|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|23
1617134820000|2021-03-30 20:07:00|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|13
1617134830000|2021-03-30 20:07:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|17
1617134840000|2021-03-30 20:07:20|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|10
1617134850000|2021-03-30 20:07:30|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|17
1617134860000|2021-03-30 20:07:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|18
1617134870000|2021-03-30 20:07:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|19
1617134880000|2021-03-30 20:08:00|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.8|2197.5|15
1617134890000|2021-03-30 20:08:10|||||||||13
1617134900000|2021-03-30 20:08:20|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|36
1617134910000|2021-03-30 20:08:30|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|5
1617134920000|2021-03-30 20:08:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|10
1617134930000|2021-03-30 20:08:50|2197.5|2197.2|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|90
1617134940000|2021-03-30 20:09:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|19
1617134950000|2021-03-30 20:09:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|51
1617134960000|2021-03-30 20:09:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|4
1617134970000|2021-03-30 20:09:30|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|33
1617134980000|2021-03-30 20:09:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|50
1617134990000|2021-03-30 20:09:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|6
1617135000000|2021-03-30 20:10:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|175
1617135010000|2021-03-30 20:10:10|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|41
1617135020000|2021-03-30 20:10:20|2198.3|2198|2198.7|2198.4|2198.7|2198.4|2198.2|2197.9|179
1617135030000|2021-03-30 20:10:30|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|29
1617135040000|2021-03-30 20:10:40|2198.7|2198.4|2199|2198.7|2199|2198.7|2198.7|2198.4|16
1617135050000|2021-03-30 20:10:50|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.9|2198.6|8
1617135060000|2021-03-30 20:11:00|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2199|2198.7|49
1617135070000|2021-03-30 20:11:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|8
1617135080000|2021-03-30 20:11:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|18
1617135090000|2021-03-30 20:11:30|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|11
1617135100000|2021-03-30 20:11:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.3|2199|30
1617135110000|2021-03-30 20:11:50|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|30
1617135120000|2021-03-30 20:12:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|18
1617135130000|2021-03-30 20:12:10|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|43
1617135140000|2021-03-30 20:12:20|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|34
1617135150000|2021-03-30 20:12:30|2200.1|2199.8|2200.1|2199.8|2200.3|2200|2200.1|2199.8|39
1617135160000|2021-03-30 20:12:40|2200|2199.7|2200|2199.7|2200.2|2199.9|2200|2199.7|14
1617135170000|2021-03-30 20:12:50|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200|2199.7|22
1617135180000|2021-03-30 20:13:00|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.1|2199.8|37
1617135190000|2021-03-30 20:13:10|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|38
1617135200000|2021-03-30 20:13:20|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2199.9|2199.6|46
1617135210000|2021-03-30 20:13:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1617135220000|2021-03-30 20:13:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|12
1617135230000|2021-03-30 20:13:50|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|52
1617135240000|2021-03-30 20:14:00|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|78
1617135250000|2021-03-30 20:14:10|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|25
1617135260000|2021-03-30 20:14:20|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|28
1617135270000|2021-03-30 20:14:30|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|28
1617135280000|2021-03-30 20:14:40|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|36
1617135290000|2021-03-30 20:14:50|2199.6|2199.3|2199.6|2198.8|2199.6|2199.3|2199.2|2198.7|45
1617135300000|2021-03-30 20:15:00|2199.5|2198.7|2199.5|2198.7|2199.6|2198.8|2199.5|2198.7|0
1617135360000|2021-03-30 20:16:00|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|0
1617135390000|2021-03-30 20:16:30|2199.5|2198.7|2199.6|2198.8|2199.6|2198.8|2199.4|2198.6|0
1617135410000|2021-03-30 20:16:50|2199.5|2198.7|2199.4|2198.6|2199.5|2198.7|2199.4|2198.6|0
1617135430000|2021-03-30 20:17:10|2199.3|2198.5|2199.2|2198.4|2199.3|2198.5|2199.2|2198.4|0
1617135440000|2021-03-30 20:17:20|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|0
1617135450000|2021-03-30 20:17:30|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|0
1617135470000|2021-03-30 20:17:50|2199.3|2198.5|2199.4|2198.6|2199.4|2198.6|2199.3|2198.5|0
1617135490000|2021-03-30 20:18:10|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|0
1617135510000|2021-03-30 20:18:30|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|0
1617135520000|2021-03-30 20:18:40|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|0
1617135540000|2021-03-30 20:19:00|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|0
1617135550000|2021-03-30 20:19:10|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|0
1617135630000|2021-03-30 20:20:30|2199.2|2198.4|2199.2|2198.4|2199.2|2198.4|2199.2|2198.4|0
1617135710000|2021-03-30 20:21:50|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|0
1617135780000|2021-03-30 20:23:00|2199.4|2198.6|2199.3|2198.5|2199.4|2198.6|2199.3|2198.5|0
1617135790000|2021-03-30 20:23:10|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|0
1617135830000|2021-03-30 20:23:50|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|0
1617135840000|2021-03-30 20:24:00|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|0
1617135880000|2021-03-30 20:24:40|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|0
1617135890000|2021-03-30 20:24:50|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|0
1617135940000|2021-03-30 20:25:40|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|0
1617135950000|2021-03-30 20:25:50|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|0
1617136100000|2021-03-30 20:28:20|2199.3|2198.5|2199.4|2198.6|2199.4|2198.6|2199.3|2198.5|0
1617136120000|2021-03-30 20:28:40|2199.3|2198.5|2199.4|2198.6|2199.4|2198.6|2199.3|2198.5|0
1617136130000|2021-03-30 20:28:50|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|2199.3|2198.5|0
1617136140000|2021-03-30 20:29:00|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|2199.4|2198.6|0
1617136160000|2021-03-30 20:29:20|2199.5|2198.7|2199.4|2198.6|2199.5|2198.7|2199.4|2198.6|0
1617136180000|2021-03-30 20:29:40|2199.5|2198.7|2199.5|2198.7|2199.5|2198.7|2199.5|2198.7|0
1617136200000|2021-03-30 20:30:00|2198.7|2198.4|2198.9|2198.6|2199.1|2198.8|2198.7|2198.4|39
1617136210000|2021-03-30 20:30:10|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.6|2198.3|21
1617136220000|2021-03-30 20:30:20|2198.5|2198.2|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|24
1617136230000|2021-03-30 20:30:30|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|15
1617136240000|2021-03-30 20:30:40|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|7
1617136250000|2021-03-30 20:30:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1617136260000|2021-03-30 20:31:00|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|10
1617136270000|2021-03-30 20:31:10|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|35
1617136280000|2021-03-30 20:31:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|3
1617136290000|2021-03-30 20:31:30|2198.4|2198.1|2198.1|2197.8|2198.5|2198.2|2198.1|2197.8|8
1617136300000|2021-03-30 20:31:40|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|4
1617136320000|2021-03-30 20:32:00|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.2|2197.9|11
1617136330000|2021-03-30 20:32:10|||||||||4
1617136340000|2021-03-30 20:32:20|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|13
1617136350000|2021-03-30 20:32:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|8
1617136370000|2021-03-30 20:32:50|||||||||7
1617136380000|2021-03-30 20:33:00|||||||||2
1617136390000|2021-03-30 20:33:10|||||||||3
1617136420000|2021-03-30 20:33:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|4
1617136430000|2021-03-30 20:33:50|||||||||1
1617136440000|2021-03-30 20:34:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1617136460000|2021-03-30 20:34:20|||||||||2
1617136490000|2021-03-30 20:34:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1617136500000|2021-03-30 20:35:00|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|14
1617136510000|2021-03-30 20:35:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|3
1617136520000|2021-03-30 20:35:20|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|5
1617136530000|2021-03-30 20:35:30|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.8|2197.5|7
1617136560000|2021-03-30 20:36:00|||||||||1
1617136570000|2021-03-30 20:36:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|3
1617136580000|2021-03-30 20:36:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1617136590000|2021-03-30 20:36:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1617136600000|2021-03-30 20:36:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1617136610000|2021-03-30 20:36:50|||||||||1
1617136620000|2021-03-30 20:37:00|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|3
1617136630000|2021-03-30 20:37:10|||||||||3
1617136670000|2021-03-30 20:37:50|||||||||1
1617136680000|2021-03-30 20:38:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|4
1617136690000|2021-03-30 20:38:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1617136700000|2021-03-30 20:38:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|7
1617136710000|2021-03-30 20:38:30|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|4
1617136720000|2021-03-30 20:38:40|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|9
1617136730000|2021-03-30 20:38:50|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|12
1617136750000|2021-03-30 20:39:10|||||||||9
1617136760000|2021-03-30 20:39:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|10
1617136780000|2021-03-30 20:39:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1617136790000|2021-03-30 20:39:50|||||||||7
1617136800000|2021-03-30 20:40:00|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|31
1617136810000|2021-03-30 20:40:10|||||||||1
1617136840000|2021-03-30 20:40:40|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|11
1617136850000|2021-03-30 20:40:50|||||||||2
1617136860000|2021-03-30 20:41:00|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|7
1617136870000|2021-03-30 20:41:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1617136880000|2021-03-30 20:41:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1617136900000|2021-03-30 20:41:40|||||||||1
1617136910000|2021-03-30 20:41:50|||||||||2
1617136920000|2021-03-30 20:42:00|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|2
1617137000000|2021-03-30 20:43:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|9
1617137020000|2021-03-30 20:43:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1617137040000|2021-03-30 20:44:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1617137060000|2021-03-30 20:44:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1617137070000|2021-03-30 20:44:30|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|5
1617137080000|2021-03-30 20:44:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1617137100000|2021-03-30 20:45:00|2197.9|2197.6|2198|2197.7|2198.2|2197.9|2197.9|2197.6|11
1617137110000|2021-03-30 20:45:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1617137140000|2021-03-30 20:45:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1617137160000|2021-03-30 20:46:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|11
1617137190000|2021-03-30 20:46:30|||||||||5
1617137200000|2021-03-30 20:46:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1617137220000|2021-03-30 20:47:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|5
1617137240000|2021-03-30 20:47:20|||||||||5
1617137250000|2021-03-30 20:47:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|14
1617137270000|2021-03-30 20:47:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|5
1617137280000|2021-03-30 20:48:00|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|31
1617137290000|2021-03-30 20:48:10|||||||||3
1617137310000|2021-03-30 20:48:30|||||||||1
1617137330000|2021-03-30 20:48:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1617137360000|2021-03-30 20:49:20|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1617137380000|2021-03-30 20:49:40|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|3
1617137390000|2021-03-30 20:49:50|||||||||5
1617137400000|2021-03-30 20:50:00|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1617137410000|2021-03-30 20:50:10|||||||||2
1617137420000|2021-03-30 20:50:20|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1617137430000|2021-03-30 20:50:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|20
1617137440000|2021-03-30 20:50:40|||||||||8
1617137450000|2021-03-30 20:50:50|||||||||4
1617137460000|2021-03-30 20:51:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1617137470000|2021-03-30 20:51:10|||||||||1
1617137520000|2021-03-30 20:52:00|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1617137530000|2021-03-30 20:52:10|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|4
1617137540000|2021-03-30 20:52:20|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|10
1617137560000|2021-03-30 20:52:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|4
1617137570000|2021-03-30 20:52:50|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|6
1617137580000|2021-03-30 20:53:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|4
1617137590000|2021-03-30 20:53:10|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1617137600000|2021-03-30 20:53:20|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.8|2196.5|3
1617137620000|2021-03-30 20:53:40|||||||||1
1617137630000|2021-03-30 20:53:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1617137640000|2021-03-30 20:54:00|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1617137650000|2021-03-30 20:54:10|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|4
1617137670000|2021-03-30 20:54:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1617137690000|2021-03-30 20:54:50|||||||||1
1617137700000|2021-03-30 20:55:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|35
1617137710000|2021-03-30 20:55:10|||||||||2
1617137720000|2021-03-30 20:55:20|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1617137740000|2021-03-30 20:55:40|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|17
1617137750000|2021-03-30 20:55:50|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|2
1617137770000|2021-03-30 20:56:10|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|6
1617137790000|2021-03-30 20:56:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1617137800000|2021-03-30 20:56:40|||||||||1
1617137810000|2021-03-30 20:56:50|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1617137820000|2021-03-30 20:57:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1617137830000|2021-03-30 20:57:10|||||||||2
1617137840000|2021-03-30 20:57:20|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1617137850000|2021-03-30 20:57:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|18
1617137880000|2021-03-30 20:58:00|2197.2|2196.9|2197.7|2197.4|2197.7|2197.4|2197.2|2196.9|34
1617137900000|2021-03-30 20:58:20|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|58
1617137910000|2021-03-30 20:58:30|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|29
1617137930000|2021-03-30 20:58:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1617137940000|2021-03-30 20:59:00|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|3
1617137950000|2021-03-30 20:59:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1617137960000|2021-03-30 20:59:20|2198.4|2198.1|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|4
1617137970000|2021-03-30 20:59:30|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|8
1617137980000|2021-03-30 20:59:40|2197.7|2197.4|2198.2|2197.9|2198.2|2197.9|2197.6|2197.3|14
1617137990000|2021-03-30 20:59:50|2198|2197.7|2198.5|2197.7|2198.5|2197.9|2198|2197.7|11
1617138020000|2021-03-30 21:00:20|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|0
1617138160000|2021-03-30 21:02:40|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|0
1617138290000|2021-03-30 21:04:50|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|0
1617138300000|2021-03-30 21:05:00|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|0
1617138380000|2021-03-30 21:06:20|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|0
1617138490000|2021-03-30 21:08:10|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|0
1617138590000|2021-03-30 21:09:50|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|0
1617138610000|2021-03-30 21:10:10|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|0
1617138670000|2021-03-30 21:11:10|2198.2|2197.4|2198.2|2197.4|2198.2|2197.4|2198.2|2197.4|0
1617138820000|2021-03-30 21:13:40|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|0
1617138880000|2021-03-30 21:14:40|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|0
1617138900000|2021-03-30 21:15:00|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|0
1617138980000|2021-03-30 21:16:20|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|0
1617139000000|2021-03-30 21:16:40|2198.5|2197.7|2198.6|2197.8|2198.6|2197.8|2198.5|2197.7|0
1617139010000|2021-03-30 21:16:50|2198.5|2197.7|2198.4|2197.6|2198.5|2197.7|2198.4|2197.6|0
1617139060000|2021-03-30 21:17:40|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|0
1617139070000|2021-03-30 21:17:50|2198.4|2197.6|2198.3|2197.5|2198.5|2197.7|2198.3|2197.5|0
1617139090000|2021-03-30 21:18:10|2198.4|2197.6|2198.3|2197.5|2198.5|2197.7|2198.3|2197.5|0
1617139150000|2021-03-30 21:19:10|2198.4|2197.6|2198.2|2197.4|2198.5|2197.7|2198.2|2197.4|0
1617139200000|2021-03-30 21:20:00|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|0
1617139220000|2021-03-30 21:20:20|2198.2|2197.4|2198.4|2197.6|2198.5|2197.7|2198|2197.2|0
1617139240000|2021-03-30 21:20:40|2198.3|2197.5|2198|2197.2|2198.3|2197.5|2198|2197.2|0
1617139250000|2021-03-30 21:20:50|2198.1|2197.3|2198|2197.2|2198.1|2197.3|2198|2197.2|0
1617139260000|2021-03-30 21:21:00|2198.1|2197.3|2198.5|2197.7|2198.5|2197.7|2198.1|2197.3|0
1617139290000|2021-03-30 21:21:30|2198.4|2197.6|2198.3|2197.5|2198.4|2197.6|2198.3|2197.5|0
1617139330000|2021-03-30 21:22:10|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|0
1617139340000|2021-03-30 21:22:20|2198.3|2197.5|2198.1|2197.3|2198.3|2197.5|2198.1|2197.3|0
1617139370000|2021-03-30 21:22:50|2198|2197.2|2198.2|2197.4|2198.4|2197.6|2198|2197.2|0
1617139380000|2021-03-30 21:23:00|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|0
1617139430000|2021-03-30 21:23:50|2198.2|2197.4|2198.1|2197.3|2198.2|2197.4|2198.1|2197.3|0
1617139440000|2021-03-30 21:24:00|2198.2|2197.4|2198.1|2197.3|2198.2|2197.4|2198.1|2197.3|0
1617139470000|2021-03-30 21:24:30|2198|2197.2|2197.9|2197.1|2198|2197.2|2197.9|2197.1|0
1617139490000|2021-03-30 21:24:50|2198|2197.2|2198|2197.2|2198|2197.2|2198|2197.2|0
1617139500000|2021-03-30 21:25:00|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|0
1617139560000|2021-03-30 21:26:00|2198|2197.2|2198|2197.2|2198|2197.2|2198|2197.2|0
1617139650000|2021-03-30 21:27:30|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|0
1617139660000|2021-03-30 21:27:40|2198|2197.2|2198.1|2197.3|2198.1|2197.3|2198|2197.2|0
1617139680000|2021-03-30 21:28:00|2197.9|2197.1|2197.9|2197.1|2197.9|2197.1|2197.9|2197.1|0
1617139690000|2021-03-30 21:28:10|2198.1|2197.3|2198|2197.2|2198.1|2197.3|2198|2197.2|0
1617139700000|2021-03-30 21:28:20|2198.1|2197.3|2198|2197.2|2198.1|2197.3|2198|2197.2|0
1617140050000|2021-03-30 21:34:10|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|0
1617140060000|2021-03-30 21:34:20|2198|2197.2|2198|2197.2|2198|2197.2|2198|2197.2|0
1617140130000|2021-03-30 21:35:30|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|0
1617140200000|2021-03-30 21:36:40|2198.2|2197.4|2198.2|2197.4|2198.2|2197.4|2198.2|2197.4|0
1617140250000|2021-03-30 21:37:30|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|0
1617140900000|2021-03-30 21:48:20|2198|2197.2|2198|2197.2|2198|2197.2|2198|2197.2|0
1617140910000|2021-03-30 21:48:30|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|0
1617141410000|2021-03-30 21:56:50|2198.2|2197.4|2198.2|2197.4|2198.2|2197.4|2198.2|2197.4|0
1617141420000|2021-03-30 21:57:00|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|0
1617141430000|2021-03-30 21:57:10|2198.2|2197.4|2198.2|2197.4|2198.2|2197.4|2198.2|2197.4|0
1617141490000|2021-03-30 21:58:10|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|2198.1|2197.3|0
1617141580000|2021-03-30 21:59:40|2198|2197.2|2198|2197.2|2198.1|2197.3|2198|2197.2|0
1617141600000|2021-03-30 22:00:00|2196.7|2196.4|2197.2|2196.9|2198.7|2198.4|2196.7|2196.4|13
1617141610000|2021-03-30 22:00:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|3
1617141620000|2021-03-30 22:00:20|2197.1|2196.8|2196.9|2196.6|2197.4|2197.1|2196.9|2196.6|9
1617141640000|2021-03-30 22:00:40|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|4
1617141650000|2021-03-30 22:00:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1617141660000|2021-03-30 22:01:00|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|4
1617141670000|2021-03-30 22:01:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1617141680000|2021-03-30 22:01:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1617141690000|2021-03-30 22:01:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1617141700000|2021-03-30 22:01:40|||||||||1
1617141730000|2021-03-30 22:02:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|7
1617141740000|2021-03-30 22:02:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|5
1617141750000|2021-03-30 22:02:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2
1617141760000|2021-03-30 22:02:40|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|4
1617141780000|2021-03-30 22:03:00|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|4
1617141800000|2021-03-30 22:03:20|2196.5|2196.2|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|8
1617141810000|2021-03-30 22:03:30|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|6
1617141850000|2021-03-30 22:04:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1617141860000|2021-03-30 22:04:20|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|3
1617141870000|2021-03-30 22:04:30|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|2
1617141910000|2021-03-30 22:05:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1617141920000|2021-03-30 22:05:20|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1617141930000|2021-03-30 22:05:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1617141940000|2021-03-30 22:05:40|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1617141950000|2021-03-30 22:05:50|||||||||2
1617141970000|2021-03-30 22:06:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1617142020000|2021-03-30 22:07:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1617142040000|2021-03-30 22:07:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|4
1617142050000|2021-03-30 22:07:30|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|10
1617142060000|2021-03-30 22:07:40|2195.3|2195|2194.3|2194|2195.3|2195|2194.3|2194|9
1617142070000|2021-03-30 22:07:50|2194|2193.7|2193.6|2193.3|2194.4|2194.1|2193.6|2193.3|39
1617142080000|2021-03-30 22:08:00|2193.5|2193.2|2194.3|2194|2194.3|2194|2193.5|2193.2|67
1617142090000|2021-03-30 22:08:10|2194.8|2194.5|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|6
1617142100000|2021-03-30 22:08:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1617142120000|2021-03-30 22:08:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617142130000|2021-03-30 22:08:50|2195|2194.7|2194.7|2194.4|2195|2194.7|2194.7|2194.4|3
1617142140000|2021-03-30 22:09:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|3
1617142150000|2021-03-30 22:09:10|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|3
1617142160000|2021-03-30 22:09:20|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|4
1617142200000|2021-03-30 22:10:00|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617142210000|2021-03-30 22:10:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1617142220000|2021-03-30 22:10:20|2194.5|2194.2|2195.1|2194.8|2195.1|2194.8|2194.5|2194.2|32
1617142240000|2021-03-30 22:10:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1617142300000|2021-03-30 22:11:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617142310000|2021-03-30 22:11:50|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1617142350000|2021-03-30 22:12:30|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194.5|2194.2|14
1617142360000|2021-03-30 22:12:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617142380000|2021-03-30 22:13:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617142400000|2021-03-30 22:13:20|2195.3|2195|2195|2194.7|2195.3|2195|2195|2194.7|5
1617142410000|2021-03-30 22:13:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1617142480000|2021-03-30 22:14:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1617142520000|2021-03-30 22:15:20|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|4
1617142540000|2021-03-30 22:15:40|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2195|2194.7|3
1617142570000|2021-03-30 22:16:10|||||||||1
1617142580000|2021-03-30 22:16:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|3
1617142590000|2021-03-30 22:16:30|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.6|2194.3|8
1617142610000|2021-03-30 22:16:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1617142620000|2021-03-30 22:17:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1617142640000|2021-03-30 22:17:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1617142650000|2021-03-30 22:17:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1617142670000|2021-03-30 22:17:50|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2193.5|2193.2|4
1617142680000|2021-03-30 22:18:00|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2193|2192.7|17
1617142690000|2021-03-30 22:18:10|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|21
1617142700000|2021-03-30 22:18:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|4
1617142710000|2021-03-30 22:18:30|2192.5|2192.2|2193|2192.7|2193|2192.7|2192.5|2192.2|9
1617142720000|2021-03-30 22:18:40|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|10
1617142740000|2021-03-30 22:19:00|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1617142750000|2021-03-30 22:19:10|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1617142760000|2021-03-30 22:19:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1617142780000|2021-03-30 22:19:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1617142790000|2021-03-30 22:19:50|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|10
1617142800000|2021-03-30 22:20:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1617142810000|2021-03-30 22:20:10|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|3
1617142820000|2021-03-30 22:20:20|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.3|2194|5
1617142830000|2021-03-30 22:20:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617142840000|2021-03-30 22:20:40|||||||||1
1617142850000|2021-03-30 22:20:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2
1617142860000|2021-03-30 22:21:00|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1617142910000|2021-03-30 22:21:50|2195|2194.7|2195.3|2195|2195.3|2195|2195|2194.7|3
1617142920000|2021-03-30 22:22:00|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|4
1617142930000|2021-03-30 22:22:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1617142940000|2021-03-30 22:22:20|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|5
1617142950000|2021-03-30 22:22:30|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|7
1617142960000|2021-03-30 22:22:40|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617142990000|2021-03-30 22:23:10|2195.5|2195.2|2194.8|2194.5|2195.5|2195.2|2194.8|2194.5|11
1617143000000|2021-03-30 22:23:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1617143010000|2021-03-30 22:23:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617143020000|2021-03-30 22:23:40|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|2
1617143030000|2021-03-30 22:23:50|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|5
1617143040000|2021-03-30 22:24:00|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2
1617143050000|2021-03-30 22:24:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|5
1617143060000|2021-03-30 22:24:20|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|5
1617143070000|2021-03-30 22:24:30|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1617143080000|2021-03-30 22:24:40|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|2
1617143090000|2021-03-30 22:24:50|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|4
1617143100000|2021-03-30 22:25:00|2195.6|2195.3|2196.3|2196|2196.3|2196|2195.6|2195.3|32
1617143120000|2021-03-30 22:25:20|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1617143130000|2021-03-30 22:25:30|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|3
1617143140000|2021-03-30 22:25:40|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1617143220000|2021-03-30 22:27:00|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1617143250000|2021-03-30 22:27:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|2
1617143290000|2021-03-30 22:28:10|2196.1|2195.8|2196.3|2196|2196.3|2196|2196.1|2195.8|5
1617143360000|2021-03-30 22:29:20|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1617143390000|2021-03-30 22:29:50|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|15
1617143400000|2021-03-30 22:30:00|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2
1617143410000|2021-03-30 22:30:10|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2
1617143470000|2021-03-30 22:31:10|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|3
1617143490000|2021-03-30 22:31:30|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1617143540000|2021-03-30 22:32:20|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1617143580000|2021-03-30 22:33:00|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1617143590000|2021-03-30 22:33:10|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|5
1617143600000|2021-03-30 22:33:20|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1617143620000|2021-03-30 22:33:40|||||||||17
1617143630000|2021-03-30 22:33:50|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|18
1617143670000|2021-03-30 22:34:30|||||||||6
1617143690000|2021-03-30 22:34:50|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1617143710000|2021-03-30 22:35:10|2196.2|2195.9|2196|2195.7|2196.2|2195.9|2196|2195.7|7
1617143750000|2021-03-30 22:35:50|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|2
1617143760000|2021-03-30 22:36:00|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|4
1617143780000|2021-03-30 22:36:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617143800000|2021-03-30 22:36:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617143820000|2021-03-30 22:37:00|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1617143830000|2021-03-30 22:37:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2
1617143840000|2021-03-30 22:37:20|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1617143850000|2021-03-30 22:37:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|4
1617143860000|2021-03-30 22:37:40|2195.5|2195.2|2195.2|2194.9|2195.5|2195.2|2195.2|2194.9|6
1617143870000|2021-03-30 22:37:50|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|13
1617143880000|2021-03-30 22:38:00|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|3
1617143890000|2021-03-30 22:38:10|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|12
1617143900000|2021-03-30 22:38:20|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|12
1617143910000|2021-03-30 22:38:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617143930000|2021-03-30 22:38:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1617143940000|2021-03-30 22:39:00|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617144000000|2021-03-30 22:40:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617144020000|2021-03-30 22:40:20|2196.1|2195.8|2196.4|2196.1|2196.4|2196.1|2196.1|2195.8|6
1617144040000|2021-03-30 22:40:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|6
1617144050000|2021-03-30 22:40:50|||||||||1
1617144090000|2021-03-30 22:41:30|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|2
1617144140000|2021-03-30 22:42:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1617144160000|2021-03-30 22:42:40|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617144350000|2021-03-30 22:45:50|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|3
1617144360000|2021-03-30 22:46:00|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.7|2195.4|2
1617144410000|2021-03-30 22:46:50|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1617144470000|2021-03-30 22:47:50|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|4
1617144500000|2021-03-30 22:48:20|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1617144540000|2021-03-30 22:49:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1617144600000|2021-03-30 22:50:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|3
1617144670000|2021-03-30 22:51:10|2195.8|2195.5|2195.4|2195.1|2195.8|2195.5|2195.4|2195.1|8
1617144680000|2021-03-30 22:51:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|3
1617144760000|2021-03-30 22:52:40|2195.3|2195|2195.1|2194.8|2195.3|2195|2195|2194.7|12
1617144830000|2021-03-30 22:53:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|2
1617144840000|2021-03-30 22:54:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617144860000|2021-03-30 22:54:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1617144950000|2021-03-30 22:55:50|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1617144980000|2021-03-30 22:56:20|||||||||1
1617145000000|2021-03-30 22:56:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|4
1617145030000|2021-03-30 22:57:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1617145100000|2021-03-30 22:58:20|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2
1617145130000|2021-03-30 22:58:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|14
1617145140000|2021-03-30 22:59:00|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|12
1617145150000|2021-03-30 22:59:10|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|4
1617145180000|2021-03-30 22:59:40|2196.6|2196.3|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|22
1617145190000|2021-03-30 22:59:50|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1617145200000|2021-03-30 23:00:00|2196.3|2196|2196|2195.7|2196.3|2196|2196|2195.7|15
1617145210000|2021-03-30 23:00:10|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|6
1617145220000|2021-03-30 23:00:20|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2195|2194.7|15
1617145230000|2021-03-30 23:00:30|||||||||2
1617145240000|2021-03-30 23:00:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|4
1617145270000|2021-03-30 23:01:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|6
1617145280000|2021-03-30 23:01:20|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1617145300000|2021-03-30 23:01:40|2195.4|2195.1|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|16
1617145320000|2021-03-30 23:02:00|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617145370000|2021-03-30 23:02:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1617145390000|2021-03-30 23:03:10|||||||||4
1617145490000|2021-03-30 23:04:50|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2
1617145500000|2021-03-30 23:05:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|5
1617145520000|2021-03-30 23:05:20|||||||||2
1617145530000|2021-03-30 23:05:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1617145540000|2021-03-30 23:05:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1617145550000|2021-03-30 23:05:50|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1617145590000|2021-03-30 23:06:30|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2
1617145640000|2021-03-30 23:07:20|2196.7|2196.4|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|13
1617145650000|2021-03-30 23:07:30|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|8
1617145660000|2021-03-30 23:07:40|2197.2|2196.9|2197.1|2196.8|2197.6|2197.3|2197|2196.7|15
1617145680000|2021-03-30 23:08:00|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|6
1617145690000|2021-03-30 23:08:10|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|12
1617145700000|2021-03-30 23:08:20|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|8
1617145710000|2021-03-30 23:08:30|||||||||2
1617145720000|2021-03-30 23:08:40|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|2
1617145750000|2021-03-30 23:09:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1617145760000|2021-03-30 23:09:20|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|6
1617145780000|2021-03-30 23:09:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|2
1617145800000|2021-03-30 23:10:00|||||||||11
1617145850000|2021-03-30 23:10:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1617145860000|2021-03-30 23:11:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1617145870000|2021-03-30 23:11:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|3
1617145880000|2021-03-30 23:11:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1617145900000|2021-03-30 23:11:40|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|4
1617145930000|2021-03-30 23:12:10|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|5
1617145970000|2021-03-30 23:12:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1617145990000|2021-03-30 23:13:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1617146000000|2021-03-30 23:13:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1617146010000|2021-03-30 23:13:30|2198.2|2197.9|2198.3|2198|2198.5|2198.2|2198.2|2197.9|17
1617146040000|2021-03-30 23:14:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|9
1617146060000|2021-03-30 23:14:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1617146070000|2021-03-30 23:14:30|||||||||1
1617146090000|2021-03-30 23:14:50|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|6
1617146100000|2021-03-30 23:15:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1617146130000|2021-03-30 23:15:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1617146140000|2021-03-30 23:15:40|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.3|2198|2
1617146150000|2021-03-30 23:15:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|4
1617146180000|2021-03-30 23:16:20|||||||||2
1617146190000|2021-03-30 23:16:30|||||||||1
1617146200000|2021-03-30 23:16:40|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|4
1617146210000|2021-03-30 23:16:50|||||||||1
1617146230000|2021-03-30 23:17:10|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1617146250000|2021-03-30 23:17:30|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|6
1617146260000|2021-03-30 23:17:40|2199|2198.7|2199.3|2199|2199.3|2199|2199|2198.7|2
1617146270000|2021-03-30 23:17:50|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2
1617146300000|2021-03-30 23:18:20|||||||||4
1617146310000|2021-03-30 23:18:30|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1617146320000|2021-03-30 23:18:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|8
1617146330000|2021-03-30 23:18:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1617146340000|2021-03-30 23:19:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1617146350000|2021-03-30 23:19:10|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.3|2199|28
1617146360000|2021-03-30 23:19:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1617146400000|2021-03-30 23:20:00|||||||||1
1617146410000|2021-03-30 23:20:10|2199.7|2199.4|2199.3|2199|2199.8|2199.5|2199.3|2199|10
1617146420000|2021-03-30 23:20:20|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|5
1617146450000|2021-03-30 23:20:50|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1617146460000|2021-03-30 23:21:00|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1617146470000|2021-03-30 23:21:10|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|6
1617146480000|2021-03-30 23:21:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2
1617146490000|2021-03-30 23:21:30|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|3
1617146500000|2021-03-30 23:21:40|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1617146510000|2021-03-30 23:21:50|||||||||1
1617146520000|2021-03-30 23:22:00|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|4
1617146540000|2021-03-30 23:22:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1617146570000|2021-03-30 23:22:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1617146580000|2021-03-30 23:23:00|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2
1617146600000|2021-03-30 23:23:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|3
1617146620000|2021-03-30 23:23:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1617146650000|2021-03-30 23:24:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1617146670000|2021-03-30 23:24:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2
1617146690000|2021-03-30 23:24:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1617146710000|2021-03-30 23:25:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|5
1617146720000|2021-03-30 23:25:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|11
1617146740000|2021-03-30 23:25:40|2200.8|2200.5|2200.7|2200.4|2201|2200.7|2200.7|2200.4|25
1617146750000|2021-03-30 23:25:50|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|17
1617146760000|2021-03-30 23:26:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1617146770000|2021-03-30 23:26:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1617146780000|2021-03-30 23:26:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|6
1617146790000|2021-03-30 23:26:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1617146800000|2021-03-30 23:26:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1617146820000|2021-03-30 23:27:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|3
1617146830000|2021-03-30 23:27:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|3
1617146840000|2021-03-30 23:27:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|3
1617146870000|2021-03-30 23:27:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1617146890000|2021-03-30 23:28:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|2
1617146900000|2021-03-30 23:28:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1617146930000|2021-03-30 23:28:50|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|2
1617146940000|2021-03-30 23:29:00|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|5
1617146950000|2021-03-30 23:29:10|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|6
1617146970000|2021-03-30 23:29:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1617146990000|2021-03-30 23:29:50|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|11
1617147000000|2021-03-30 23:30:00|2200.7|2200.4|2201.5|2201.2|2201.5|2201.2|2200.7|2200.4|22
1617147010000|2021-03-30 23:30:10|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.8|2201.5|17
1617147020000|2021-03-30 23:30:20|2202.1|2201.8|2202.3|2202|2202.3|2202|2201.8|2201.5|8
1617147030000|2021-03-30 23:30:30|2202.2|2201.9|2202.3|2202|2202.5|2202.2|2202.2|2201.9|22
1617147040000|2021-03-30 23:30:40|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|3
1617147050000|2021-03-30 23:30:50|2201.1|2200.8|2201.7|2201.4|2201.7|2201.4|2201.1|2200.8|5
1617147080000|2021-03-30 23:31:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|26
1617147090000|2021-03-30 23:31:30|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|2
1617147100000|2021-03-30 23:31:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|18
1617147110000|2021-03-30 23:31:50|2202|2201.7|2202.6|2202.3|2202.6|2202.3|2201.9|2201.6|17
1617147120000|2021-03-30 23:32:00|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.3|2202|28
1617147130000|2021-03-30 23:32:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|59
1617147150000|2021-03-30 23:32:30|||||||||4
1617147180000|2021-03-30 23:33:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|3
1617147190000|2021-03-30 23:33:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1617147200000|2021-03-30 23:33:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1617147220000|2021-03-30 23:33:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1617147230000|2021-03-30 23:33:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|4
1617147250000|2021-03-30 23:34:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1617147270000|2021-03-30 23:34:30|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|2
1617147280000|2021-03-30 23:34:40|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|3
1617147300000|2021-03-30 23:35:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1617147310000|2021-03-30 23:35:10|2201.3|2201|2201.3|2201|2201.3|2201|2201|2200.7|5
1617147320000|2021-03-30 23:35:20|||||||||8
1617147340000|2021-03-30 23:35:40|||||||||3
1617147350000|2021-03-30 23:35:50|||||||||1
1617147360000|2021-03-30 23:36:00|||||||||2
1617147370000|2021-03-30 23:36:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|4
1617147380000|2021-03-30 23:36:20|||||||||1
1617147420000|2021-03-30 23:37:00|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|6
1617147430000|2021-03-30 23:37:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1617147440000|2021-03-30 23:37:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|4
1617147460000|2021-03-30 23:37:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|4
1617147470000|2021-03-30 23:37:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1617147480000|2021-03-30 23:38:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|3
1617147510000|2021-03-30 23:38:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1617147520000|2021-03-30 23:38:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|3
1617147540000|2021-03-30 23:39:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1617147560000|2021-03-30 23:39:20|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|7
1617147590000|2021-03-30 23:39:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|4
1617147650000|2021-03-30 23:40:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1617147700000|2021-03-30 23:41:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1617147710000|2021-03-30 23:41:50|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|4
1617147720000|2021-03-30 23:42:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1617147740000|2021-03-30 23:42:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1617147750000|2021-03-30 23:42:30|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|6
1617147760000|2021-03-30 23:42:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1617147770000|2021-03-30 23:42:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1617147780000|2021-03-30 23:43:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1617147790000|2021-03-30 23:43:10|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|2
1617147840000|2021-03-30 23:44:00|||||||||2
1617147850000|2021-03-30 23:44:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1617147910000|2021-03-30 23:45:10|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|9
1617147960000|2021-03-30 23:46:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1617147970000|2021-03-30 23:46:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|4
1617148000000|2021-03-30 23:46:40|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|10
1617148010000|2021-03-30 23:46:50|2202.1|2201.8|2202.6|2202.3|2202.7|2202.4|2202.1|2201.8|118
1617148020000|2021-03-30 23:47:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|23
1617148030000|2021-03-30 23:47:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2
1617148040000|2021-03-30 23:47:20|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|30
1617148060000|2021-03-30 23:47:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1617148070000|2021-03-30 23:47:50|||||||||1
1617148090000|2021-03-30 23:48:10|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|4
1617148100000|2021-03-30 23:48:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|3
1617148110000|2021-03-30 23:48:30|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|6
1617148120000|2021-03-30 23:48:40|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|9
1617148130000|2021-03-30 23:48:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1617148140000|2021-03-30 23:49:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|3
1617148150000|2021-03-30 23:49:10|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|2
1617148160000|2021-03-30 23:49:20|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|3
1617148170000|2021-03-30 23:49:30|2202.4|2202.1|2202.4|2202.1|2202.6|2202.3|2202.2|2201.9|9
1617148180000|2021-03-30 23:49:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1617148190000|2021-03-30 23:49:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|4
1617148200000|2021-03-30 23:50:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1617148210000|2021-03-30 23:50:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|8
1617148250000|2021-03-30 23:50:50|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|11
1617148260000|2021-03-30 23:51:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1617148270000|2021-03-30 23:51:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1617148280000|2021-03-30 23:51:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2
1617148300000|2021-03-30 23:51:40|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|4
1617148310000|2021-03-30 23:51:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|5
1617148320000|2021-03-30 23:52:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|8
1617148330000|2021-03-30 23:52:10|||||||||1
1617148350000|2021-03-30 23:52:30|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|8
1617148360000|2021-03-30 23:52:40|2202.2|2201.9|2201.7|2201.4|2202.2|2201.9|2201.7|2201.4|14
1617148370000|2021-03-30 23:52:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1617148380000|2021-03-30 23:53:00|||||||||2
1617148420000|2021-03-30 23:53:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1617148430000|2021-03-30 23:53:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|5
1617148460000|2021-03-30 23:54:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1617148470000|2021-03-30 23:54:30|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|4
1617148490000|2021-03-30 23:54:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1617148510000|2021-03-30 23:55:10|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|5
1617148520000|2021-03-30 23:55:20|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|13
1617148550000|2021-03-30 23:55:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1617148560000|2021-03-30 23:56:00|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|3
1617148570000|2021-03-30 23:56:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|3
1617148580000|2021-03-30 23:56:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1617148620000|2021-03-30 23:57:00|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1617148630000|2021-03-30 23:57:10|||||||||1
1617148640000|2021-03-30 23:57:20|||||||||3
1617148670000|2021-03-30 23:57:50|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|5
1617148680000|2021-03-30 23:58:00|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|9
1617148690000|2021-03-30 23:58:10|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.5|2202.2|8
1617148700000|2021-03-30 23:58:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|2
1617148710000|2021-03-30 23:58:30|||||||||3
1617148720000|2021-03-30 23:58:40|2203.1|2202.8|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|4
1617148730000|2021-03-30 23:58:50|2203.4|2203.1|2203.4|2203.1|2203.6|2203.3|2203.3|2203|28
1617148750000|2021-03-30 23:59:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1617148770000|2021-03-30 23:59:30|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|5
1617148790000|2021-03-30 23:59:50|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2203.3|2203|2
1617148800000|2021-03-31 00:00:00|2203.4|2203.1|2203.8|2203.5|2203.8|2203.5|2203.1|2202.8|9
1617148810000|2021-03-31 00:00:10|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|6
1617148820000|2021-03-31 00:00:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1617148830000|2021-03-31 00:00:30|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|2
1617148840000|2021-03-31 00:00:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|4
1617148850000|2021-03-31 00:00:50|2203.5|2203.2|2202.8|2202.5|2203.5|2203.2|2202.8|2202.5|12
1617148860000|2021-03-31 00:01:00|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|2
1617148870000|2021-03-31 00:01:10|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.6|2201.3|5
1617148880000|2021-03-31 00:01:20|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|14
1617148900000|2021-03-31 00:01:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1617148910000|2021-03-31 00:01:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1617148920000|2021-03-31 00:02:00|2201.4|2201.1|2201.3|2201|2201.6|2201.3|2201.3|2201|6
1617148930000|2021-03-31 00:02:10|2201.7|2201.4|2201.3|2201|2201.7|2201.4|2201.3|2201|2
1617148950000|2021-03-31 00:02:30|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.1|2200.8|6
1617148960000|2021-03-31 00:02:40|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|3
1617148970000|2021-03-31 00:02:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1617148980000|2021-03-31 00:03:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|3
1617148990000|2021-03-31 00:03:10|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|3
1617149030000|2021-03-31 00:03:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1617149040000|2021-03-31 00:04:00|||||||||1
1617149060000|2021-03-31 00:04:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1617149070000|2021-03-31 00:04:30|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1617149090000|2021-03-31 00:04:50|||||||||1
1617149100000|2021-03-31 00:05:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1617149110000|2021-03-31 00:05:10|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|3
1617149120000|2021-03-31 00:05:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1617149130000|2021-03-31 00:05:30|2201.6|2201.3|2201.1|2200.8|2201.6|2201.3|2201.1|2200.8|4
1617149140000|2021-03-31 00:05:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1617149150000|2021-03-31 00:05:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1617149160000|2021-03-31 00:06:00|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|12
1617149180000|2021-03-31 00:06:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1617149200000|2021-03-31 00:06:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|4
1617149220000|2021-03-31 00:07:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1617149250000|2021-03-31 00:07:30|||||||||1
1617149280000|2021-03-31 00:08:00|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|3
1617149290000|2021-03-31 00:08:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1617149310000|2021-03-31 00:08:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1617149320000|2021-03-31 00:08:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1617149330000|2021-03-31 00:08:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1617149380000|2021-03-31 00:09:40|||||||||2
1617149390000|2021-03-31 00:09:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1617149400000|2021-03-31 00:10:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|2
1617149420000|2021-03-31 00:10:20|||||||||5
1617149450000|2021-03-31 00:10:50|||||||||2
1617149460000|2021-03-31 00:11:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1617149470000|2021-03-31 00:11:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|6
1617149480000|2021-03-31 00:11:20|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|2
1617149490000|2021-03-31 00:11:30|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|12
1617149500000|2021-03-31 00:11:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|11
1617149510000|2021-03-31 00:11:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1617149520000|2021-03-31 00:12:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1617149540000|2021-03-31 00:12:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1617149550000|2021-03-31 00:12:30|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.8|2200.5|12
1617149560000|2021-03-31 00:12:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|3
1617149570000|2021-03-31 00:12:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1617149580000|2021-03-31 00:13:00|2201|2200.7|2200.9|2200.6|2201.3|2201|2200.9|2200.6|5
1617149590000|2021-03-31 00:13:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1617149610000|2021-03-31 00:13:30|||||||||1
1617149680000|2021-03-31 00:14:40|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|20
1617149700000|2021-03-31 00:15:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|15
1617149710000|2021-03-31 00:15:10|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.8|2200.5|35
1617149720000|2021-03-31 00:15:20|2200.8|2200.5|2200.8|2200.5|2201|2200.7|2200.8|2200.5|19
1617149730000|2021-03-31 00:15:30|2200.5|2200.2|2200|2199.7|2200.5|2200.2|2200|2199.7|13
1617149740000|2021-03-31 00:15:40|2199.9|2199.6|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|8
1617149750000|2021-03-31 00:15:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2
1617149770000|2021-03-31 00:16:10|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|2
1617149780000|2021-03-31 00:16:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1617149790000|2021-03-31 00:16:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1617149800000|2021-03-31 00:16:40|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|3
1617149810000|2021-03-31 00:16:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1617149840000|2021-03-31 00:17:20|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1617149870000|2021-03-31 00:17:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1617149880000|2021-03-31 00:18:00|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|5
1617149920000|2021-03-31 00:18:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|3
1617149950000|2021-03-31 00:19:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1617149960000|2021-03-31 00:19:20|||||||||1
1617149970000|2021-03-31 00:19:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|11
1617150000000|2021-03-31 00:20:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1617150020000|2021-03-31 00:20:20|||||||||2
1617150050000|2021-03-31 00:20:50|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|3
1617150070000|2021-03-31 00:21:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|5
1617150110000|2021-03-31 00:21:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1617150120000|2021-03-31 00:22:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1617150130000|2021-03-31 00:22:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1617150180000|2021-03-31 00:23:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1617150220000|2021-03-31 00:23:40|2202.1|2201.8|2201.3|2201|2202.1|2201.8|2201.3|2201|6
1617150230000|2021-03-31 00:23:50|||||||||2
1617150330000|2021-03-31 00:25:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1617150350000|2021-03-31 00:25:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1617150380000|2021-03-31 00:26:20|2201.1|2200.8|2200.9|2200.6|2201.4|2201.1|2200.9|2200.6|17
1617150390000|2021-03-31 00:26:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|6
1617150400000|2021-03-31 00:26:40|2201.1|2200.8|2201|2200.7|2201.2|2200.9|2201|2200.7|4
1617150460000|2021-03-31 00:27:40|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|2
1617150500000|2021-03-31 00:28:20|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|8
1617150510000|2021-03-31 00:28:30|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|2
1617150520000|2021-03-31 00:28:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1617150530000|2021-03-31 00:28:50|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|4
1617150540000|2021-03-31 00:29:00|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|12
1617150550000|2021-03-31 00:29:10|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|3
1617150570000|2021-03-31 00:29:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1617150580000|2021-03-31 00:29:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|3
1617150600000|2021-03-31 00:30:00|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|9
1617150610000|2021-03-31 00:30:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.1|2202.8|47
1617150620000|2021-03-31 00:30:20|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2203.1|2202.8|109
1617150630000|2021-03-31 00:30:30|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.1|2202.8|23
1617150640000|2021-03-31 00:30:40|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|9
1617150650000|2021-03-31 00:30:50|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|9
1617150660000|2021-03-31 00:31:00|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|4
1617150670000|2021-03-31 00:31:10|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|6
1617150680000|2021-03-31 00:31:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|3
1617150700000|2021-03-31 00:31:40|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|2
1617150710000|2021-03-31 00:31:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|3
1617150720000|2021-03-31 00:32:00|||||||||1
1617150750000|2021-03-31 00:32:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1617150760000|2021-03-31 00:32:40|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|5
1617150770000|2021-03-31 00:32:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|21
1617150780000|2021-03-31 00:33:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|40
1617150790000|2021-03-31 00:33:10|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|7
1617150800000|2021-03-31 00:33:20|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2203.3|2203|47
1617150810000|2021-03-31 00:33:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1617150830000|2021-03-31 00:33:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1617150840000|2021-03-31 00:34:00|||||||||1
1617150850000|2021-03-31 00:34:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|12
1617150860000|2021-03-31 00:34:20|2204.2|2203.9|2204.2|2203.9|2204.3|2204|2204.2|2203.9|10
1617150870000|2021-03-31 00:34:30|||||||||2
1617150890000|2021-03-31 00:34:50|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|3
1617150900000|2021-03-31 00:35:00|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|3
1617150910000|2021-03-31 00:35:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|9
1617150920000|2021-03-31 00:35:20|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|3
1617150930000|2021-03-31 00:35:30|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|2
1617150940000|2021-03-31 00:35:40|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1617150960000|2021-03-31 00:36:00|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1617150970000|2021-03-31 00:36:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1617150990000|2021-03-31 00:36:30|2203.6|2203.3|2204|2203.7|2204|2203.7|2203.4|2203.1|10
1617151010000|2021-03-31 00:36:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|7
1617151020000|2021-03-31 00:37:00|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|3
1617151030000|2021-03-31 00:37:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|4
1617151040000|2021-03-31 00:37:20|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|5
1617151060000|2021-03-31 00:37:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|7
1617151070000|2021-03-31 00:37:50|||||||||2
1617151090000|2021-03-31 00:38:10|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|2
1617151100000|2021-03-31 00:38:20|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|3
1617151110000|2021-03-31 00:38:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|3
1617151120000|2021-03-31 00:38:40|2204.9|2204.6|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|6
1617151130000|2021-03-31 00:38:50|2205.3|2205|2205.5|2205.2|2205.6|2205.3|2205.3|2205|10
1617151140000|2021-03-31 00:39:00|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2205.3|2205|3
1617151150000|2021-03-31 00:39:10|||||||||1
1617151160000|2021-03-31 00:39:20|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|7
1617151170000|2021-03-31 00:39:30|||||||||2
1617151180000|2021-03-31 00:39:40|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|6
1617151190000|2021-03-31 00:39:50|||||||||3
1617151200000|2021-03-31 00:40:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|6
1617151210000|2021-03-31 00:40:10|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|9
1617151220000|2021-03-31 00:40:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1617151240000|2021-03-31 00:40:40|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|4
1617151250000|2021-03-31 00:40:50|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|4
1617151260000|2021-03-31 00:41:00|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|4
1617151270000|2021-03-31 00:41:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|4
1617151280000|2021-03-31 00:41:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|4
1617151300000|2021-03-31 00:41:40|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|27
1617151310000|2021-03-31 00:41:50|||||||||2
1617151320000|2021-03-31 00:42:00|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|4
1617151330000|2021-03-31 00:42:10|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|37
1617151340000|2021-03-31 00:42:20|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|2
1617151390000|2021-03-31 00:43:10|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2
1617151410000|2021-03-31 00:43:30|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|10
1617151420000|2021-03-31 00:43:40|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.3|2206|5
1617151430000|2021-03-31 00:43:50|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|11
1617151440000|2021-03-31 00:44:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1617151450000|2021-03-31 00:44:10|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|4
1617151460000|2021-03-31 00:44:20|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|10
1617151480000|2021-03-31 00:44:40|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|8
1617151490000|2021-03-31 00:44:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1617151510000|2021-03-31 00:45:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2
1617151520000|2021-03-31 00:45:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1617151530000|2021-03-31 00:45:30|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|2
1617151540000|2021-03-31 00:45:40|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|4
1617151550000|2021-03-31 00:45:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|25
1617151560000|2021-03-31 00:46:00|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|6
1617151590000|2021-03-31 00:46:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|3
1617151610000|2021-03-31 00:46:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|23
1617151620000|2021-03-31 00:47:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1617151670000|2021-03-31 00:47:50|||||||||4
1617151720000|2021-03-31 00:48:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|4
1617151730000|2021-03-31 00:48:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1617151740000|2021-03-31 00:49:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|3
1617151750000|2021-03-31 00:49:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|3
1617151760000|2021-03-31 00:49:20|2204.5|2204.2|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|9
1617151770000|2021-03-31 00:49:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|9
1617151810000|2021-03-31 00:50:10|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|7
1617151820000|2021-03-31 00:50:20|||||||||2
1617151830000|2021-03-31 00:50:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1617151850000|2021-03-31 00:50:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1617151860000|2021-03-31 00:51:00|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|4
1617151870000|2021-03-31 00:51:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1617151890000|2021-03-31 00:51:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|3
1617151950000|2021-03-31 00:52:30|2205.1|2204.8|2205.4|2205.1|2205.4|2205.1|2205.1|2204.8|6
1617151980000|2021-03-31 00:53:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|3
1617152000000|2021-03-31 00:53:20|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|2
1617152020000|2021-03-31 00:53:40|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1617152030000|2021-03-31 00:53:50|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|2
1617152060000|2021-03-31 00:54:20|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2
1617152090000|2021-03-31 00:54:50|||||||||1
1617152100000|2021-03-31 00:55:00|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|2
1617152120000|2021-03-31 00:55:20|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|8
1617152140000|2021-03-31 00:55:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|6
1617152170000|2021-03-31 00:56:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|3
1617152180000|2021-03-31 00:56:20|||||||||1
1617152190000|2021-03-31 00:56:30|||||||||1
1617152200000|2021-03-31 00:56:40|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|3
1617152220000|2021-03-31 00:57:00|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|2
1617152230000|2021-03-31 00:57:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1617152240000|2021-03-31 00:57:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1617152250000|2021-03-31 00:57:30|||||||||1
1617152290000|2021-03-31 00:58:10|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1617152300000|2021-03-31 00:58:20|2205|2204.7|2205.5|2205.2|2205.5|2205.2|2205|2204.7|5
1617152310000|2021-03-31 00:58:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1617152350000|2021-03-31 00:59:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1617152380000|2021-03-31 00:59:40|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1617152390000|2021-03-31 00:59:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1617152410000|2021-03-31 01:00:10|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|13
1617152420000|2021-03-31 01:00:20|2205.5|2205.2|2206.6|2206.3|2206.6|2206.3|2205.4|2205.1|44
1617152430000|2021-03-31 01:00:30|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|15
1617152440000|2021-03-31 01:00:40|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|4
1617152450000|2021-03-31 01:00:50|2205.7|2205.4|2204.6|2204.3|2205.7|2205.4|2204.6|2204.3|32
1617152460000|2021-03-31 01:01:00|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|3
1617152470000|2021-03-31 01:01:10|||||||||1
1617152510000|2021-03-31 01:01:50|||||||||11
1617152530000|2021-03-31 01:02:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1617152600000|2021-03-31 01:03:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1617152640000|2021-03-31 01:04:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1617152650000|2021-03-31 01:04:10|||||||||2
1617152660000|2021-03-31 01:04:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1617152670000|2021-03-31 01:04:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1617152720000|2021-03-31 01:05:20|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.3|2205|6
1617152730000|2021-03-31 01:05:30|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|5
1617152740000|2021-03-31 01:05:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1617152750000|2021-03-31 01:05:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1617152760000|2021-03-31 01:06:00|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|2
1617152770000|2021-03-31 01:06:10|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|2
1617152780000|2021-03-31 01:06:20|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1617152810000|2021-03-31 01:06:50|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|3
1617152830000|2021-03-31 01:07:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2
1617152840000|2021-03-31 01:07:20|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|2
1617152850000|2021-03-31 01:07:30|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|3
1617152890000|2021-03-31 01:08:10|||||||||2
1617152900000|2021-03-31 01:08:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1617152910000|2021-03-31 01:08:30|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|9
1617152940000|2021-03-31 01:09:00|||||||||1
1617152950000|2021-03-31 01:09:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|5
1617152970000|2021-03-31 01:09:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1617152980000|2021-03-31 01:09:40|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|7
1617152990000|2021-03-31 01:09:50|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|2
1617153000000|2021-03-31 01:10:00|||||||||2
1617153010000|2021-03-31 01:10:10|||||||||1
1617153020000|2021-03-31 01:10:20|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|3
1617153030000|2021-03-31 01:10:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1617153040000|2021-03-31 01:10:40|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|5
1617153060000|2021-03-31 01:11:00|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.8|2206.5|8
1617153070000|2021-03-31 01:11:10|||||||||1
1617153090000|2021-03-31 01:11:30|||||||||1
1617153100000|2021-03-31 01:11:40|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1617153110000|2021-03-31 01:11:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|5
1617153130000|2021-03-31 01:12:10|||||||||1
1617153150000|2021-03-31 01:12:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1617153180000|2021-03-31 01:13:00|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2
1617153190000|2021-03-31 01:13:10|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|2
1617153210000|2021-03-31 01:13:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1617153250000|2021-03-31 01:14:10|||||||||1
1617153300000|2021-03-31 01:15:00|2206.9|2206.6|2207.3|2207|2207.3|2207|2206.9|2206.6|10
1617153310000|2021-03-31 01:15:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|4
1617153320000|2021-03-31 01:15:20|2207.6|2207.3|2207.6|2207.3|2208|2207.7|2207.6|2207.3|17
1617153330000|2021-03-31 01:15:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2
1617153340000|2021-03-31 01:15:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|22
1617153350000|2021-03-31 01:15:50|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|3
1617153360000|2021-03-31 01:16:00|2209.1|2208.8|2209.3|2209|2209.5|2209.2|2209|2208.7|20
1617153380000|2021-03-31 01:16:20|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|3
1617153400000|2021-03-31 01:16:40|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|3
1617153420000|2021-03-31 01:17:00|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.3|2209|7
1617153450000|2021-03-31 01:17:30|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|3
1617153470000|2021-03-31 01:17:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|3
1617153480000|2021-03-31 01:18:00|2209.9|2209.6|2209.4|2209.1|2209.9|2209.6|2209.4|2209.1|6
1617153500000|2021-03-31 01:18:20|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1617153510000|2021-03-31 01:18:30|2209.1|2208.8|2209.4|2209.1|2209.4|2209.1|2209.1|2208.8|5
1617153530000|2021-03-31 01:18:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1617153560000|2021-03-31 01:19:20|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1617153590000|2021-03-31 01:19:50|||||||||2
1617153630000|2021-03-31 01:20:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1617153640000|2021-03-31 01:20:40|2209|2208.7|2209.3|2209|2209.3|2209|2209|2208.7|31
1617153660000|2021-03-31 01:21:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2
1617153670000|2021-03-31 01:21:10|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.3|2209|5
1617153690000|2021-03-31 01:21:30|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|9
1617153730000|2021-03-31 01:22:10|2209.3|2209|2209.3|2209|2209.5|2209.2|2209.2|2208.9|20
1617153750000|2021-03-31 01:22:30|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|3
1617153760000|2021-03-31 01:22:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1617153770000|2021-03-31 01:22:50|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|5
1617153780000|2021-03-31 01:23:00|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|3
1617153790000|2021-03-31 01:23:10|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1617153800000|2021-03-31 01:23:20|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|2
1617153830000|2021-03-31 01:23:50|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|3
1617153840000|2021-03-31 01:24:00|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2
1617153850000|2021-03-31 01:24:10|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2
1617153860000|2021-03-31 01:24:20|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|2
1617153880000|2021-03-31 01:24:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1617153890000|2021-03-31 01:24:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1617153920000|2021-03-31 01:25:20|2209.3|2209|2209.1|2208.8|2209.3|2209|2209.1|2208.8|3
1617153930000|2021-03-31 01:25:30|2209|2208.7|2208.2|2207.9|2209|2208.7|2208.2|2207.9|17
1617153940000|2021-03-31 01:25:40|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1617153970000|2021-03-31 01:26:10|2208.6|2208.3|2209|2208.7|2209|2208.7|2208.6|2208.3|12
1617153980000|2021-03-31 01:26:20|||||||||1
1617154010000|2021-03-31 01:26:50|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1617154090000|2021-03-31 01:28:10|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|2
1617154130000|2021-03-31 01:28:50|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|2
1617154150000|2021-03-31 01:29:10|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|3
1617154180000|2021-03-31 01:29:40|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|5
1617154190000|2021-03-31 01:29:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2
1617154200000|2021-03-31 01:30:00|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|3
1617154210000|2021-03-31 01:30:10|2208.2|2207.9|2207.7|2207.4|2208.2|2207.9|2207.7|2207.4|9
1617154220000|2021-03-31 01:30:20|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|3
1617154230000|2021-03-31 01:30:30|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|3
1617154240000|2021-03-31 01:30:40|2208|2207.7|2207.7|2207.4|2208|2207.7|2207.7|2207.4|3
1617154250000|2021-03-31 01:30:50|||||||||2
1617154260000|2021-03-31 01:31:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|5
1617154270000|2021-03-31 01:31:10|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|2
1617154280000|2021-03-31 01:31:20|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|2
1617154290000|2021-03-31 01:31:30|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|2
1617154300000|2021-03-31 01:31:40|2208.5|2208.2|2208.8|2208.5|2208.8|2208.5|2208.5|2208.2|3
1617154320000|2021-03-31 01:32:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|6
1617154330000|2021-03-31 01:32:10|||||||||1
1617154340000|2021-03-31 01:32:20|||||||||1
1617154350000|2021-03-31 01:32:30|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|5
1617154380000|2021-03-31 01:33:00|||||||||2
1617154390000|2021-03-31 01:33:10|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1617154420000|2021-03-31 01:33:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1617154430000|2021-03-31 01:33:50|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|4
1617154450000|2021-03-31 01:34:10|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|2
1617154500000|2021-03-31 01:35:00|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|3
1617154510000|2021-03-31 01:35:10|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1617154530000|2021-03-31 01:35:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1617154550000|2021-03-31 01:35:50|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1617154560000|2021-03-31 01:36:00|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1617154580000|2021-03-31 01:36:20|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|2
1617154620000|2021-03-31 01:37:00|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1617154640000|2021-03-31 01:37:20|2209.1|2208.8|2208.8|2208.5|2209.1|2208.8|2208.8|2208.5|2
1617154670000|2021-03-31 01:37:50|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1617154690000|2021-03-31 01:38:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1617154720000|2021-03-31 01:38:40|||||||||1
1617154750000|2021-03-31 01:39:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1617154760000|2021-03-31 01:39:20|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|4
1617154800000|2021-03-31 01:40:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1617154820000|2021-03-31 01:40:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1617154840000|2021-03-31 01:40:40|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|3
1617154850000|2021-03-31 01:40:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|17
1617154880000|2021-03-31 01:41:20|2207.2|2206.9|2207|2206.7|2207.2|2206.9|2207|2206.7|11
1617154890000|2021-03-31 01:41:30|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.2|2205.9|17
1617154900000|2021-03-31 01:41:40|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|5
1617154910000|2021-03-31 01:41:50|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.7|2206.4|7
1617154920000|2021-03-31 01:42:00|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1617154930000|2021-03-31 01:42:10|||||||||1
1617154940000|2021-03-31 01:42:20|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|2
1617154950000|2021-03-31 01:42:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1617155020000|2021-03-31 01:43:40|2206.8|2206.5|2206.5|2206.2|2206.9|2206.6|2206.5|2206.2|12
1617155030000|2021-03-31 01:43:50|||||||||1
1617155040000|2021-03-31 01:44:00|2206.1|2205.8|2206.2|2205.9|2206.3|2206|2206.1|2205.8|5
1617155050000|2021-03-31 01:44:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|3
1617155060000|2021-03-31 01:44:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|10
1617155070000|2021-03-31 01:44:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1617155080000|2021-03-31 01:44:40|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.8|2205.5|4
1617155090000|2021-03-31 01:44:50|||||||||2
1617155100000|2021-03-31 01:45:00|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1617155120000|2021-03-31 01:45:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1617155140000|2021-03-31 01:45:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1617155150000|2021-03-31 01:45:50|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|5
1617155180000|2021-03-31 01:46:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1617155240000|2021-03-31 01:47:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2
1617155250000|2021-03-31 01:47:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|8
1617155280000|2021-03-31 01:48:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1617155290000|2021-03-31 01:48:10|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|2
1617155380000|2021-03-31 01:49:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1617155400000|2021-03-31 01:50:00|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|12
1617155410000|2021-03-31 01:50:10|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1617155430000|2021-03-31 01:50:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1617155470000|2021-03-31 01:51:10|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|6
1617155480000|2021-03-31 01:51:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1617155490000|2021-03-31 01:51:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1617155500000|2021-03-31 01:51:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1617155510000|2021-03-31 01:51:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|5
1617155520000|2021-03-31 01:52:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1617155570000|2021-03-31 01:52:50|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1617155630000|2021-03-31 01:53:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1617155670000|2021-03-31 01:54:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1617155720000|2021-03-31 01:55:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1617155800000|2021-03-31 01:56:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1617155830000|2021-03-31 01:57:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1617155860000|2021-03-31 01:57:40|||||||||2
1617155910000|2021-03-31 01:58:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1617155920000|2021-03-31 01:58:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1617155970000|2021-03-31 01:59:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1617155980000|2021-03-31 01:59:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|6
1617156020000|2021-03-31 02:00:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|4
1617156030000|2021-03-31 02:00:30|||||||||2
1617156040000|2021-03-31 02:00:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1617156060000|2021-03-31 02:01:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1617156110000|2021-03-31 02:01:50|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1617156120000|2021-03-31 02:02:00|||||||||1
1617156160000|2021-03-31 02:02:40|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|3
1617156170000|2021-03-31 02:02:50|||||||||1
1617156210000|2021-03-31 02:03:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1617156230000|2021-03-31 02:03:50|||||||||1
1617156250000|2021-03-31 02:04:10|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1617156310000|2021-03-31 02:05:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1617156330000|2021-03-31 02:05:30|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|12
1617156370000|2021-03-31 02:06:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1617156380000|2021-03-31 02:06:20|||||||||1
1617156450000|2021-03-31 02:07:30|||||||||2
1617156480000|2021-03-31 02:08:00|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|5
1617156500000|2021-03-31 02:08:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1617156510000|2021-03-31 02:08:30|||||||||1
1617156540000|2021-03-31 02:09:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1617156550000|2021-03-31 02:09:10|||||||||1
1617156570000|2021-03-31 02:09:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|4
1617156590000|2021-03-31 02:09:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2
1617156660000|2021-03-31 02:11:00|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|3
1617156690000|2021-03-31 02:11:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1617156700000|2021-03-31 02:11:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|4
1617156720000|2021-03-31 02:12:00|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1617156740000|2021-03-31 02:12:20|||||||||1
1617156750000|2021-03-31 02:12:30|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1617156770000|2021-03-31 02:12:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1617156780000|2021-03-31 02:13:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1617156790000|2021-03-31 02:13:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1617156830000|2021-03-31 02:13:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|3
1617156840000|2021-03-31 02:14:00|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1617156860000|2021-03-31 02:14:20|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.8|2204.5|4
1617156870000|2021-03-31 02:14:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1617156880000|2021-03-31 02:14:40|||||||||2
1617156900000|2021-03-31 02:15:00|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|4
1617156910000|2021-03-31 02:15:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1617156930000|2021-03-31 02:15:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1617156990000|2021-03-31 02:16:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1617157000000|2021-03-31 02:16:40|||||||||2
1617157030000|2021-03-31 02:17:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1617157040000|2021-03-31 02:17:20|||||||||2
1617157070000|2021-03-31 02:17:50|||||||||2
1617157080000|2021-03-31 02:18:00|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|3
1617157100000|2021-03-31 02:18:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|4
1617157110000|2021-03-31 02:18:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1617157120000|2021-03-31 02:18:40|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|3
1617157130000|2021-03-31 02:18:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|4
1617157140000|2021-03-31 02:19:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1617157160000|2021-03-31 02:19:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1617157200000|2021-03-31 02:20:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1617157260000|2021-03-31 02:21:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1617157320000|2021-03-31 02:22:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1617157350000|2021-03-31 02:22:30|||||||||1
1617157360000|2021-03-31 02:22:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1617157370000|2021-03-31 02:22:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|2
1617157390000|2021-03-31 02:23:10|2204|2203.7|2203.7|2203.4|2204|2203.7|2203.7|2203.4|3
1617157400000|2021-03-31 02:23:20|2203.5|2203.2|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|7
1617157410000|2021-03-31 02:23:30|2203.3|2203|2203.1|2202.8|2203.3|2203|2203|2202.7|14
1617157430000|2021-03-31 02:23:50|2203|2202.7|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|6
1617157440000|2021-03-31 02:24:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1617157450000|2021-03-31 02:24:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1617157460000|2021-03-31 02:24:20|||||||||8
1617157470000|2021-03-31 02:24:30|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|13
1617157500000|2021-03-31 02:25:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1617157510000|2021-03-31 02:25:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|7
1617157520000|2021-03-31 02:25:20|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|7
1617157530000|2021-03-31 02:25:30|||||||||2
1617157540000|2021-03-31 02:25:40|||||||||3
1617157550000|2021-03-31 02:25:50|||||||||1
1617157560000|2021-03-31 02:26:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1617157570000|2021-03-31 02:26:10|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|4
1617157580000|2021-03-31 02:26:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1617157590000|2021-03-31 02:26:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1617157600000|2021-03-31 02:26:40|||||||||1
1617157610000|2021-03-31 02:26:50|2203.1|2202.8|2202.6|2202.3|2203.1|2202.8|2202.6|2202.3|16
1617157620000|2021-03-31 02:27:00|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202.4|2202.1|7
1617157630000|2021-03-31 02:27:10|2202.5|2202.2|2202.1|2201.8|2202.5|2202.2|2202.1|2201.8|21
1617157640000|2021-03-31 02:27:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|13
1617157650000|2021-03-31 02:27:30|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|15
1617157660000|2021-03-31 02:27:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1617157700000|2021-03-31 02:28:20|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|9
1617157710000|2021-03-31 02:28:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1617157730000|2021-03-31 02:28:50|2202.1|2201.8|2201.6|2201.3|2202.1|2201.8|2201.6|2201.3|15
1617157740000|2021-03-31 02:29:00|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|6
1617157750000|2021-03-31 02:29:10|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|10
1617157760000|2021-03-31 02:29:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1617157780000|2021-03-31 02:29:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|4
1617157800000|2021-03-31 02:30:00|2202.5|2202.2|2202.1|2201.8|2202.5|2202.2|2202.1|2201.8|9
1617157810000|2021-03-31 02:30:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|5
1617157820000|2021-03-31 02:30:20|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|11
1617157830000|2021-03-31 02:30:30|||||||||1
1617157860000|2021-03-31 02:31:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1617157870000|2021-03-31 02:31:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1617157890000|2021-03-31 02:31:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1617157930000|2021-03-31 02:32:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1617157970000|2021-03-31 02:32:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|5
1617157990000|2021-03-31 02:33:10|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|2
1617158000000|2021-03-31 02:33:20|||||||||1
1617158010000|2021-03-31 02:33:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1617158050000|2021-03-31 02:34:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|4
1617158060000|2021-03-31 02:34:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|5
1617158080000|2021-03-31 02:34:40|||||||||1
1617158100000|2021-03-31 02:35:00|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.6|2201.3|15
1617158110000|2021-03-31 02:35:10|2201.5|2201.2|2201|2200.7|2201.5|2201.2|2201|2200.7|5
1617158120000|2021-03-31 02:35:20|||||||||1
1617158130000|2021-03-31 02:35:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1617158140000|2021-03-31 02:35:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1617158150000|2021-03-31 02:35:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1617158160000|2021-03-31 02:36:00|||||||||1
1617158170000|2021-03-31 02:36:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1617158180000|2021-03-31 02:36:20|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|4
1617158190000|2021-03-31 02:36:30|2201.1|2200.8|2200.6|2200.3|2201.1|2200.8|2200.6|2200.3|3
1617158200000|2021-03-31 02:36:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2
1617158220000|2021-03-31 02:37:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1617158230000|2021-03-31 02:37:10|||||||||2
1617158240000|2021-03-31 02:37:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1617158250000|2021-03-31 02:37:30|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|2
1617158260000|2021-03-31 02:37:40|||||||||1
1617158270000|2021-03-31 02:37:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1617158280000|2021-03-31 02:38:00|2200.6|2200.3|2201.1|2200.8|2201.1|2200.8|2200.6|2200.3|6
1617158290000|2021-03-31 02:38:10|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|6
1617158310000|2021-03-31 02:38:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1617158330000|2021-03-31 02:38:50|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|8
1617158350000|2021-03-31 02:39:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1617158410000|2021-03-31 02:40:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|4
1617158420000|2021-03-31 02:40:20|||||||||1
1617158430000|2021-03-31 02:40:30|||||||||1
1617158460000|2021-03-31 02:41:00|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|2
1617158470000|2021-03-31 02:41:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1617158480000|2021-03-31 02:41:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1617158500000|2021-03-31 02:41:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1617158520000|2021-03-31 02:42:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1617158530000|2021-03-31 02:42:10|||||||||1
1617158560000|2021-03-31 02:42:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1617158570000|2021-03-31 02:42:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1617158580000|2021-03-31 02:43:00|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|2
1617158600000|2021-03-31 02:43:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1617158700000|2021-03-31 02:45:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|4
1617158710000|2021-03-31 02:45:10|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|21
1617158720000|2021-03-31 02:45:20|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|3
1617158730000|2021-03-31 02:45:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|13
1617158740000|2021-03-31 02:45:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|6
1617158750000|2021-03-31 02:45:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|13
1617158760000|2021-03-31 02:46:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|12
1617158770000|2021-03-31 02:46:10|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|2
1617158780000|2021-03-31 02:46:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1617158790000|2021-03-31 02:46:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1617158810000|2021-03-31 02:46:50|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|2
1617158860000|2021-03-31 02:47:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1617158870000|2021-03-31 02:47:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1617158930000|2021-03-31 02:48:50|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|3
1617158940000|2021-03-31 02:49:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1617158960000|2021-03-31 02:49:20|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|7
1617158980000|2021-03-31 02:49:40|||||||||1
1617159000000|2021-03-31 02:50:00|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|3
1617159030000|2021-03-31 02:50:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1617159040000|2021-03-31 02:50:40|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|18
1617159050000|2021-03-31 02:50:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|5
1617159060000|2021-03-31 02:51:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.1|2198.8|16
1617159070000|2021-03-31 02:51:10|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|5
1617159080000|2021-03-31 02:51:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|3
1617159090000|2021-03-31 02:51:30|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.7|2198.4|10
1617159100000|2021-03-31 02:51:40|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1617159110000|2021-03-31 02:51:50|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|26
1617159120000|2021-03-31 02:52:00|2198.1|2197.8|2198.6|2198.3|2198.6|2198.3|2198.1|2197.8|4
1617159130000|2021-03-31 02:52:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|4
1617159140000|2021-03-31 02:52:20|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|6
1617159150000|2021-03-31 02:52:30|2197.6|2197.3|2197.3|2197|2197.6|2197.3|2197.2|2196.9|42
1617159160000|2021-03-31 02:52:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1617159170000|2021-03-31 02:52:50|2197.2|2196.9|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|9
1617159180000|2021-03-31 02:53:00|||||||||1
1617159190000|2021-03-31 02:53:10|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|3
1617159200000|2021-03-31 02:53:20|||||||||2
1617159230000|2021-03-31 02:53:50|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|6
1617159250000|2021-03-31 02:54:10|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|2
1617159260000|2021-03-31 02:54:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|3
1617159280000|2021-03-31 02:54:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1617159330000|2021-03-31 02:55:30|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|5
1617159350000|2021-03-31 02:55:50|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1617159360000|2021-03-31 02:56:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|4
1617159370000|2021-03-31 02:56:10|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|2
1617159390000|2021-03-31 02:56:30|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|7
1617159400000|2021-03-31 02:56:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1617159410000|2021-03-31 02:56:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1617159440000|2021-03-31 02:57:20|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|2
1617159490000|2021-03-31 02:58:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2
1617159500000|2021-03-31 02:58:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1617159520000|2021-03-31 02:58:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1617159530000|2021-03-31 02:58:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|7
1617159540000|2021-03-31 02:59:00|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1617159550000|2021-03-31 02:59:10|||||||||2
1617159600000|2021-03-31 03:00:00|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|2
1617159610000|2021-03-31 03:00:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1617159620000|2021-03-31 03:00:20|2199.3|2199|2199.7|2199.4|2199.8|2199.5|2199.3|2199|15
1617159630000|2021-03-31 03:00:30|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1617159650000|2021-03-31 03:00:50|||||||||1
1617159670000|2021-03-31 03:01:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|3
1617159690000|2021-03-31 03:01:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1617159700000|2021-03-31 03:01:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1617159720000|2021-03-31 03:02:00|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|6
1617159730000|2021-03-31 03:02:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|6
1617159780000|2021-03-31 03:03:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1617159790000|2021-03-31 03:03:10|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|8
1617159800000|2021-03-31 03:03:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1617159820000|2021-03-31 03:03:40|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|3
1617159840000|2021-03-31 03:04:00|||||||||1
1617159850000|2021-03-31 03:04:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1617159860000|2021-03-31 03:04:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|3
1617159870000|2021-03-31 03:04:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|5
1617159880000|2021-03-31 03:04:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|4
1617159900000|2021-03-31 03:05:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1617159910000|2021-03-31 03:05:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1617159940000|2021-03-31 03:05:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1617160060000|2021-03-31 03:07:40|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|6
1617160080000|2021-03-31 03:08:00|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|5
1617160090000|2021-03-31 03:08:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1617160160000|2021-03-31 03:09:20|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|5
1617160180000|2021-03-31 03:09:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1617160190000|2021-03-31 03:09:50|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|3
1617160250000|2021-03-31 03:10:50|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|7
1617160260000|2021-03-31 03:11:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1617160280000|2021-03-31 03:11:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1617160290000|2021-03-31 03:11:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1617160320000|2021-03-31 03:12:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1617160420000|2021-03-31 03:13:40|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|2
1617160430000|2021-03-31 03:13:50|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|3
1617160450000|2021-03-31 03:14:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1617160500000|2021-03-31 03:15:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1617160510000|2021-03-31 03:15:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1617160520000|2021-03-31 03:15:20|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.8|2201.5|2
1617160530000|2021-03-31 03:15:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|3
1617160540000|2021-03-31 03:15:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1617160550000|2021-03-31 03:15:50|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|3
1617160570000|2021-03-31 03:16:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1617160580000|2021-03-31 03:16:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1617160620000|2021-03-31 03:17:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|2
1617160690000|2021-03-31 03:18:10|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|2
1617160730000|2021-03-31 03:18:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1617160740000|2021-03-31 03:19:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1617160750000|2021-03-31 03:19:10|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|7
1617160770000|2021-03-31 03:19:30|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|3
1617160830000|2021-03-31 03:20:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1617160860000|2021-03-31 03:21:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1617160930000|2021-03-31 03:22:10|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|5
1617160980000|2021-03-31 03:23:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1617161030000|2021-03-31 03:23:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1617161040000|2021-03-31 03:24:00|||||||||4
1617161080000|2021-03-31 03:24:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1617161100000|2021-03-31 03:25:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1617161110000|2021-03-31 03:25:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|5
1617161120000|2021-03-31 03:25:20|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.8|2201.5|3
1617161200000|2021-03-31 03:26:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1617161210000|2021-03-31 03:26:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1617161220000|2021-03-31 03:27:00|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|3
1617161290000|2021-03-31 03:28:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1617161310000|2021-03-31 03:28:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|3
1617161320000|2021-03-31 03:28:40|2203.2|2202.9|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|11
1617161330000|2021-03-31 03:28:50|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|8
1617161340000|2021-03-31 03:29:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1617161370000|2021-03-31 03:29:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1617161380000|2021-03-31 03:29:40|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|5
1617161400000|2021-03-31 03:30:00|2203.3|2203|2203|2202.7|2203.4|2203.1|2203|2202.7|8
1617161410000|2021-03-31 03:30:10|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1617161420000|2021-03-31 03:30:20|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|2
1617161450000|2021-03-31 03:30:50|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|3
1617161460000|2021-03-31 03:31:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1617161480000|2021-03-31 03:31:20|||||||||2
1617161490000|2021-03-31 03:31:30|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|2
1617161500000|2021-03-31 03:31:40|||||||||1
1617161520000|2021-03-31 03:32:00|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|2
1617161580000|2021-03-31 03:33:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1617161590000|2021-03-31 03:33:10|2202.8|2202.5|2203.3|2203|2203.3|2203|2202.8|2202.5|3
1617161610000|2021-03-31 03:33:30|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|3
1617161630000|2021-03-31 03:33:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1617161640000|2021-03-31 03:34:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|7
1617161650000|2021-03-31 03:34:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1617161670000|2021-03-31 03:34:30|||||||||1
1617161680000|2021-03-31 03:34:40|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|3
1617161690000|2021-03-31 03:34:50|2202.8|2202.5|2203.2|2202.9|2203.2|2202.9|2202.8|2202.5|24
1617161730000|2021-03-31 03:35:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1617161790000|2021-03-31 03:36:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|5
1617161800000|2021-03-31 03:36:40|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|5
1617161830000|2021-03-31 03:37:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1617161850000|2021-03-31 03:37:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|3
1617161860000|2021-03-31 03:37:40|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|2
1617161920000|2021-03-31 03:38:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|4
1617161950000|2021-03-31 03:39:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1617161980000|2021-03-31 03:39:40|||||||||2
1617162110000|2021-03-31 03:41:50|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|2
1617162140000|2021-03-31 03:42:20|||||||||1
1617162190000|2021-03-31 03:43:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|4
1617162200000|2021-03-31 03:43:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1617162220000|2021-03-31 03:43:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1617162230000|2021-03-31 03:43:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1617162240000|2021-03-31 03:44:00|2202.3|2202|2202|2201.7|2202.3|2202|2202|2201.7|5
1617162260000|2021-03-31 03:44:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1617162280000|2021-03-31 03:44:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1617162360000|2021-03-31 03:46:00|||||||||1
1617162370000|2021-03-31 03:46:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|5
1617162440000|2021-03-31 03:47:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1617162460000|2021-03-31 03:47:40|||||||||1
1617162480000|2021-03-31 03:48:00|||||||||1
1617162540000|2021-03-31 03:49:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1617162550000|2021-03-31 03:49:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1617162590000|2021-03-31 03:49:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1617162600000|2021-03-31 03:50:00|2201.3|2201|2200.8|2200.5|2201.3|2201|2200.8|2200.5|2
1617162610000|2021-03-31 03:50:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|6
1617162630000|2021-03-31 03:50:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|5
1617162640000|2021-03-31 03:50:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|3
1617162670000|2021-03-31 03:51:10|2200.3|2200|2200.7|2200.4|2200.7|2200.4|2200.3|2200|3
1617162690000|2021-03-31 03:51:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|5
1617162720000|2021-03-31 03:52:00|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|4
1617162740000|2021-03-31 03:52:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1617162750000|2021-03-31 03:52:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1617162810000|2021-03-31 03:53:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1617162830000|2021-03-31 03:53:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1617162840000|2021-03-31 03:54:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|5
1617162850000|2021-03-31 03:54:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|3
1617162910000|2021-03-31 03:55:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2
1617162920000|2021-03-31 03:55:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|35
1617162930000|2021-03-31 03:55:30|||||||||2
1617162940000|2021-03-31 03:55:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1617162960000|2021-03-31 03:56:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1617162990000|2021-03-31 03:56:30|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|5
1617163040000|2021-03-31 03:57:20|||||||||3
1617163080000|2021-03-31 03:58:00|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|4
1617163110000|2021-03-31 03:58:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1617163210000|2021-03-31 04:00:10|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|3
1617163220000|2021-03-31 04:00:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1617163230000|2021-03-31 04:00:30|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|2
1617163430000|2021-03-31 04:03:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1617163450000|2021-03-31 04:04:10|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2
1617163470000|2021-03-31 04:04:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1617163500000|2021-03-31 04:05:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1617163520000|2021-03-31 04:05:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1617163540000|2021-03-31 04:05:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1617163610000|2021-03-31 04:06:50|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|2
1617163620000|2021-03-31 04:07:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1617163680000|2021-03-31 04:08:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|4
1617163710000|2021-03-31 04:08:30|2201.3|2201|2201.8|2201.5|2201.8|2201.5|2201.3|2201|7
1617163720000|2021-03-31 04:08:40|||||||||2
1617163730000|2021-03-31 04:08:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|3
1617163750000|2021-03-31 04:09:10|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|2
1617163760000|2021-03-31 04:09:20|||||||||1
1617163780000|2021-03-31 04:09:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1617163880000|2021-03-31 04:11:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|4
1617163900000|2021-03-31 04:11:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1617163910000|2021-03-31 04:11:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1617163980000|2021-03-31 04:13:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1617164000000|2021-03-31 04:13:20|||||||||2
1617164010000|2021-03-31 04:13:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|3
1617164050000|2021-03-31 04:14:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1617164110000|2021-03-31 04:15:10|||||||||3
1617164130000|2021-03-31 04:15:30|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1617164140000|2021-03-31 04:15:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1617164160000|2021-03-31 04:16:00|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|2
1617164210000|2021-03-31 04:16:50|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|2
1617164240000|2021-03-31 04:17:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1617164250000|2021-03-31 04:17:30|||||||||1
1617164390000|2021-03-31 04:19:50|||||||||1
1617164400000|2021-03-31 04:20:00|2202.2|2201.9|2201.8|2201.5|2202.2|2201.9|2201.8|2201.5|6
1617164440000|2021-03-31 04:20:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1617164450000|2021-03-31 04:20:50|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|10
1617164470000|2021-03-31 04:21:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1617164490000|2021-03-31 04:21:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1617164520000|2021-03-31 04:22:00|||||||||1
1617164550000|2021-03-31 04:22:30|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|4
1617164570000|2021-03-31 04:22:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1617164580000|2021-03-31 04:23:00|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2
1617164600000|2021-03-31 04:23:20|||||||||1
1617164680000|2021-03-31 04:24:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1617164690000|2021-03-31 04:24:50|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|6
1617164780000|2021-03-31 04:26:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1617164790000|2021-03-31 04:26:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|8
1617164800000|2021-03-31 04:26:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1617164850000|2021-03-31 04:27:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1617164900000|2021-03-31 04:28:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|4
1617165000000|2021-03-31 04:30:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1617165040000|2021-03-31 04:30:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|6
1617165050000|2021-03-31 04:30:50|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|4
1617165060000|2021-03-31 04:31:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|3
1617165070000|2021-03-31 04:31:10|2199.7|2199.4|2199.5|2199.2|2199.9|2199.6|2199.4|2199.1|21
1617165080000|2021-03-31 04:31:20|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|3
1617165100000|2021-03-31 04:31:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|3
1617165120000|2021-03-31 04:32:00|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|2
1617165140000|2021-03-31 04:32:20|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|3
1617165160000|2021-03-31 04:32:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1617165210000|2021-03-31 04:33:30|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|3
1617165270000|2021-03-31 04:34:30|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1617165290000|2021-03-31 04:34:50|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|7
1617165300000|2021-03-31 04:35:00|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|3
1617165380000|2021-03-31 04:36:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1617165410000|2021-03-31 04:36:50|||||||||2
1617165420000|2021-03-31 04:37:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1617165430000|2021-03-31 04:37:10|||||||||1
1617165450000|2021-03-31 04:37:30|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|5
1617165460000|2021-03-31 04:37:40|||||||||19
1617165470000|2021-03-31 04:37:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|8
1617165480000|2021-03-31 04:38:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|4
1617165500000|2021-03-31 04:38:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1617165520000|2021-03-31 04:38:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|3
1617165560000|2021-03-31 04:39:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1617165570000|2021-03-31 04:39:30|||||||||1
1617165590000|2021-03-31 04:39:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|5
1617165660000|2021-03-31 04:41:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1617165720000|2021-03-31 04:42:00|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1617165830000|2021-03-31 04:43:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1617165890000|2021-03-31 04:44:50|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|2
1617165900000|2021-03-31 04:45:00|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|6
1617165970000|2021-03-31 04:46:10|2199.3|2199|2199.2|2198.9|2199.3|2199|2198.9|2198.6|14
1617165980000|2021-03-31 04:46:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|3
1617166000000|2021-03-31 04:46:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|9
1617166010000|2021-03-31 04:46:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2
1617166020000|2021-03-31 04:47:00|||||||||3
1617166030000|2021-03-31 04:47:10|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|3
1617166060000|2021-03-31 04:47:40|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|4
1617166070000|2021-03-31 04:47:50|||||||||21
1617166090000|2021-03-31 04:48:10|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|7
1617166100000|2021-03-31 04:48:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|3
1617166130000|2021-03-31 04:48:50|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.5|2198.2|8
1617166140000|2021-03-31 04:49:00|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|3
1617166150000|2021-03-31 04:49:10|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|9
1617166160000|2021-03-31 04:49:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|18
1617166170000|2021-03-31 04:49:30|2197.8|2197.5|2197.3|2197|2197.8|2197.5|2197.3|2197|12
1617166180000|2021-03-31 04:49:40|2197|2196.7|2196.9|2196.6|2197.1|2196.8|2196.9|2196.6|14
1617166200000|2021-03-31 04:50:00|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|15
1617166210000|2021-03-31 04:50:10|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|2
1617166220000|2021-03-31 04:50:20|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1617166230000|2021-03-31 04:50:30|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|16
1617166240000|2021-03-31 04:50:40|2196.3|2196|2196.3|2196|2196.3|2196|2196.2|2195.9|9
1617166260000|2021-03-31 04:51:00|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.8|2196.5|3
1617166310000|2021-03-31 04:51:50|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1617166320000|2021-03-31 04:52:00|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|2
1617166340000|2021-03-31 04:52:20|2196.4|2196.1|2196|2195.7|2196.6|2196.3|2196|2195.7|11
1617166350000|2021-03-31 04:52:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1617166360000|2021-03-31 04:52:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1617166370000|2021-03-31 04:52:50|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|2
1617166400000|2021-03-31 04:53:20|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|5
1617166410000|2021-03-31 04:53:30|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1617166420000|2021-03-31 04:53:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1617166450000|2021-03-31 04:54:10|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|2
1617166460000|2021-03-31 04:54:20|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|2
1617166470000|2021-03-31 04:54:30|2195.3|2195|2195|2194.7|2195.5|2195.2|2195|2194.7|37
1617166480000|2021-03-31 04:54:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|21
1617166490000|2021-03-31 04:54:50|2194.4|2194.1|2194.8|2194.5|2194.8|2194.5|2194.4|2194.1|31
1617166500000|2021-03-31 04:55:00|||||||||12
1617166510000|2021-03-31 04:55:10|2194.7|2194.4|2194.4|2194.1|2194.7|2194.4|2194.4|2194.1|15
1617166520000|2021-03-31 04:55:20|2194.8|2194.5|2195|2194.7|2195.1|2194.8|2194.8|2194.5|5
1617166530000|2021-03-31 04:55:30|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|3
1617166540000|2021-03-31 04:55:40|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|8
1617166560000|2021-03-31 04:56:00|||||||||1
1617166570000|2021-03-31 04:56:10|||||||||3
1617166580000|2021-03-31 04:56:20|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|2
1617166590000|2021-03-31 04:56:30|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.3|2195|4
1617166600000|2021-03-31 04:56:40|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|6
1617166630000|2021-03-31 04:57:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617166640000|2021-03-31 04:57:20|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|6
1617166650000|2021-03-31 04:57:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|7
1617166660000|2021-03-31 04:57:40|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1617166680000|2021-03-31 04:58:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1617166690000|2021-03-31 04:58:10|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|6
1617166720000|2021-03-31 04:58:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1617166730000|2021-03-31 04:58:50|||||||||2
1617166740000|2021-03-31 04:59:00|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1617166760000|2021-03-31 04:59:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1617166780000|2021-03-31 04:59:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1617166800000|2021-03-31 05:00:00|||||||||2
1617166810000|2021-03-31 05:00:10|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.7|2195.4|3
1617166820000|2021-03-31 05:00:20|||||||||1
1617166830000|2021-03-31 05:00:30|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2195|2194.7|9
1617166840000|2021-03-31 05:00:40|2194.7|2194.4|2194.2|2193.9|2194.7|2194.4|2194.2|2193.9|13
1617166850000|2021-03-31 05:00:50|2194.3|2194|2194|2193.7|2194.3|2194|2194|2193.7|6
1617166860000|2021-03-31 05:01:00|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|6
1617166870000|2021-03-31 05:01:10|||||||||1
1617166880000|2021-03-31 05:01:20|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|10
1617166890000|2021-03-31 05:01:30|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194.2|2193.9|5
1617166920000|2021-03-31 05:02:00|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617166940000|2021-03-31 05:02:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1617166970000|2021-03-31 05:02:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617166980000|2021-03-31 05:03:00|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|3
1617166990000|2021-03-31 05:03:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1617167040000|2021-03-31 05:04:00|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|4
1617167060000|2021-03-31 05:04:20|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|8
1617167070000|2021-03-31 05:04:30|2193.8|2193.5|2193.7|2193.4|2194|2193.7|2193.7|2193.4|9
1617167080000|2021-03-31 05:04:40|2193.6|2193.3|2194|2193.7|2194|2193.7|2193.5|2193.2|15
1617167090000|2021-03-31 05:04:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1617167100000|2021-03-31 05:05:00|2193.4|2193.1|2192.8|2192.5|2193.4|2193.1|2192.8|2192.5|36
1617167110000|2021-03-31 05:05:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|2
1617167120000|2021-03-31 05:05:20|2193.1|2192.8|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|31
1617167130000|2021-03-31 05:05:30|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1617167150000|2021-03-31 05:05:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1617167160000|2021-03-31 05:06:00|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|2
1617167190000|2021-03-31 05:06:30|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1617167220000|2021-03-31 05:07:00|2193.1|2192.8|2193.5|2193.2|2193.5|2193.2|2193|2192.7|23
1617167230000|2021-03-31 05:07:10|2193.4|2193.1|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|2
1617167240000|2021-03-31 05:07:20|2193.3|2193|2193.1|2192.8|2193.3|2193|2193.1|2192.8|3
1617167250000|2021-03-31 05:07:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1617167260000|2021-03-31 05:07:40|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|4
1617167270000|2021-03-31 05:07:50|||||||||1
1617167280000|2021-03-31 05:08:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193|2192.7|5
1617167290000|2021-03-31 05:08:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1617167310000|2021-03-31 05:08:30|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1617167330000|2021-03-31 05:08:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1617167340000|2021-03-31 05:09:00|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|19
1617167370000|2021-03-31 05:09:30|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2
1617167380000|2021-03-31 05:09:40|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1617167400000|2021-03-31 05:10:00|2193.2|2192.9|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|2
1617167410000|2021-03-31 05:10:10|2193.8|2193.5|2194|2193.7|2194|2193.7|2193.8|2193.5|8
1617167420000|2021-03-31 05:10:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1617167440000|2021-03-31 05:10:40|2193.2|2192.9|2193.4|2193.1|2193.6|2193.3|2193.2|2192.9|7
1617167450000|2021-03-31 05:10:50|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|8
1617167460000|2021-03-31 05:11:00|||||||||1
1617167470000|2021-03-31 05:11:10|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2
1617167480000|2021-03-31 05:11:20|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1617167490000|2021-03-31 05:11:30|||||||||1
1617167500000|2021-03-31 05:11:40|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|2
1617167510000|2021-03-31 05:11:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1617167520000|2021-03-31 05:12:00|2193.8|2193.5|2194.5|2194.2|2194.5|2194.2|2193.8|2193.5|5
1617167530000|2021-03-31 05:12:10|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|2
1617167540000|2021-03-31 05:12:20|||||||||1
1617167550000|2021-03-31 05:12:30|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|3
1617167560000|2021-03-31 05:12:40|||||||||1
1617167570000|2021-03-31 05:12:50|||||||||1
1617167580000|2021-03-31 05:13:00|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|2
1617167600000|2021-03-31 05:13:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|3
1617167610000|2021-03-31 05:13:30|||||||||1
1617167620000|2021-03-31 05:13:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|9
1617167630000|2021-03-31 05:13:50|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617167640000|2021-03-31 05:14:00|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617167650000|2021-03-31 05:14:10|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1617167660000|2021-03-31 05:14:20|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1617167670000|2021-03-31 05:14:30|||||||||4
1617167680000|2021-03-31 05:14:40|2194.1|2193.8|2194|2193.7|2194.3|2194|2194|2193.7|9
1617167690000|2021-03-31 05:14:50|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.9|2193.6|2
1617167700000|2021-03-31 05:15:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1617167710000|2021-03-31 05:15:10|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1617167730000|2021-03-31 05:15:30|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2
1617167740000|2021-03-31 05:15:40|2193.8|2193.5|2194.3|2194|2194.3|2194|2193.8|2193.5|3
1617167760000|2021-03-31 05:16:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|3
1617167770000|2021-03-31 05:16:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617167790000|2021-03-31 05:16:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617167850000|2021-03-31 05:17:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1617167860000|2021-03-31 05:17:40|2194.7|2194.4|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|11
1617167870000|2021-03-31 05:17:50|2194.9|2194.6|2195.4|2195.1|2195.4|2195.1|2194.9|2194.6|7
1617167910000|2021-03-31 05:18:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617167930000|2021-03-31 05:18:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617168000000|2021-03-31 05:20:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1617168020000|2021-03-31 05:20:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617168050000|2021-03-31 05:20:50|||||||||3
1617168060000|2021-03-31 05:21:00|2195.2|2194.9|2195.5|2195.2|2195.5|2195.2|2195.2|2194.9|2
1617168140000|2021-03-31 05:22:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617168150000|2021-03-31 05:22:30|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|5
1617168210000|2021-03-31 05:23:30|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|2
1617168230000|2021-03-31 05:23:50|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1617168260000|2021-03-31 05:24:20|||||||||2
1617168300000|2021-03-31 05:25:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|2
1617168340000|2021-03-31 05:25:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617168350000|2021-03-31 05:25:50|||||||||1
1617168360000|2021-03-31 05:26:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617168420000|2021-03-31 05:27:00|||||||||2
1617168430000|2021-03-31 05:27:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617168470000|2021-03-31 05:27:50|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617168480000|2021-03-31 05:28:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617168510000|2021-03-31 05:28:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|6
1617168560000|2021-03-31 05:29:20|2194.5|2194.2|2194.9|2194.6|2194.9|2194.6|2194.5|2194.2|3
1617168570000|2021-03-31 05:29:30|2195|2194.7|2195.3|2195|2195.3|2195|2195|2194.7|3
1617168580000|2021-03-31 05:29:40|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2
1617168590000|2021-03-31 05:29:50|||||||||1
1617168600000|2021-03-31 05:30:00|2195|2194.7|2194.7|2194.4|2195|2194.7|2194.7|2194.4|8
1617168610000|2021-03-31 05:30:10|2194.5|2194.2|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|4
1617168630000|2021-03-31 05:30:30|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2
1617168640000|2021-03-31 05:30:40|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1617168650000|2021-03-31 05:30:50|2194|2193.7|2194.7|2194.4|2194.7|2194.4|2193.9|2193.6|12
1617168700000|2021-03-31 05:31:40|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|5
1617168720000|2021-03-31 05:32:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1617168730000|2021-03-31 05:32:10|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|7
1617168750000|2021-03-31 05:32:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|6
1617168780000|2021-03-31 05:33:00|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1617168790000|2021-03-31 05:33:10|||||||||2
1617168850000|2021-03-31 05:34:10|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|9
1617168890000|2021-03-31 05:34:50|2196.8|2196.5|2197|2196.7|2197.2|2196.9|2196.8|2196.5|12
1617168900000|2021-03-31 05:35:00|2196.9|2196.6|2197.3|2197|2197.3|2197|2196.9|2196.6|6
1617168920000|2021-03-31 05:35:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1617168970000|2021-03-31 05:36:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|13
1617168980000|2021-03-31 05:36:20|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|4
1617168990000|2021-03-31 05:36:30|2198.9|2198.6|2198.7|2198.4|2199|2198.7|2198.7|2198.4|11
1617169000000|2021-03-31 05:36:40|2198.3|2198|2198.3|2198|2198.3|2198|2198|2197.7|11
1617169010000|2021-03-31 05:36:50|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|5
1617169040000|2021-03-31 05:37:20|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|4
1617169070000|2021-03-31 05:37:50|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|5
1617169080000|2021-03-31 05:38:00|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|3
1617169100000|2021-03-31 05:38:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1617169130000|2021-03-31 05:38:50|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|3
1617169160000|2021-03-31 05:39:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2
1617169260000|2021-03-31 05:41:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1617169270000|2021-03-31 05:41:10|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|5
1617169300000|2021-03-31 05:41:40|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|5
1617169310000|2021-03-31 05:41:50|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|2
1617169340000|2021-03-31 05:42:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|4
1617169380000|2021-03-31 05:43:00|2197.4|2197.1|2197|2196.7|2197.4|2197.1|2197|2196.7|5
1617169410000|2021-03-31 05:43:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1617169420000|2021-03-31 05:43:40|||||||||3
1617169440000|2021-03-31 05:44:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|5
1617169450000|2021-03-31 05:44:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1617169490000|2021-03-31 05:44:50|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|2
1617169540000|2021-03-31 05:45:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1617169570000|2021-03-31 05:46:10|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|3
1617169580000|2021-03-31 05:46:20|||||||||4
1617169600000|2021-03-31 05:46:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1617169610000|2021-03-31 05:46:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1617169620000|2021-03-31 05:47:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1617169660000|2021-03-31 05:47:40|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|3
1617169670000|2021-03-31 05:47:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1617169710000|2021-03-31 05:48:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1617169780000|2021-03-31 05:49:40|||||||||1
1617169800000|2021-03-31 05:50:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1617169810000|2021-03-31 05:50:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1617169830000|2021-03-31 05:50:30|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|3
1617169890000|2021-03-31 05:51:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1617169930000|2021-03-31 05:52:10|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2
1617169940000|2021-03-31 05:52:20|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|3
1617169950000|2021-03-31 05:52:30|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|7
1617169970000|2021-03-31 05:52:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|14
1617170000000|2021-03-31 05:53:20|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.7|2195.4|11
1617170020000|2021-03-31 05:53:40|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|4
1617170030000|2021-03-31 05:53:50|||||||||1
1617170070000|2021-03-31 05:54:30|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2
1617170090000|2021-03-31 05:54:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1617170100000|2021-03-31 05:55:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1617170120000|2021-03-31 05:55:20|||||||||1
1617170150000|2021-03-31 05:55:50|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|5
1617170170000|2021-03-31 05:56:10|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|4
1617170180000|2021-03-31 05:56:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|5
1617170190000|2021-03-31 05:56:30|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|10
1617170200000|2021-03-31 05:56:40|||||||||1
1617170210000|2021-03-31 05:56:50|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617170230000|2021-03-31 05:57:10|||||||||1
1617170270000|2021-03-31 05:57:50|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.7|2195.4|13
1617170310000|2021-03-31 05:58:30|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|3
1617170350000|2021-03-31 05:59:10|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|17
1617170370000|2021-03-31 05:59:30|||||||||2
1617170400000|2021-03-31 06:00:00|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|4
1617170410000|2021-03-31 06:00:10|2195.4|2195.1|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|2
1617170430000|2021-03-31 06:00:30|2194.2|2193.9|2194.1|2193.8|2194.3|2194|2194.1|2193.8|3
1617170450000|2021-03-31 06:00:50|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|3
1617170460000|2021-03-31 06:01:00|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|4
1617170470000|2021-03-31 06:01:10|||||||||1
1617170480000|2021-03-31 06:01:20|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1617170510000|2021-03-31 06:01:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1617170520000|2021-03-31 06:02:00|2193.4|2193.1|2193|2192.7|2193.4|2193.1|2193|2192.7|4
1617170540000|2021-03-31 06:02:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1617170560000|2021-03-31 06:02:40|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1617170590000|2021-03-31 06:03:10|2193.1|2192.8|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|4
1617170600000|2021-03-31 06:03:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|4
1617170620000|2021-03-31 06:03:40|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1617170630000|2021-03-31 06:03:50|2192.7|2192.4|2192.2|2191.9|2192.7|2192.4|2192.2|2191.9|10
1617170640000|2021-03-31 06:04:00|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|4
1617170650000|2021-03-31 06:04:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1617170680000|2021-03-31 06:04:40|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1617170700000|2021-03-31 06:05:00|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|6
1617170740000|2021-03-31 06:05:40|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|4
1617170760000|2021-03-31 06:06:00|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|10
1617170770000|2021-03-31 06:06:10|2192.7|2192.4|2193.2|2192.9|2193.2|2192.9|2192.7|2192.4|3
1617170830000|2021-03-31 06:07:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|3
1617170840000|2021-03-31 06:07:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1617170850000|2021-03-31 06:07:30|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1617170860000|2021-03-31 06:07:40|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1617170880000|2021-03-31 06:08:00|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|3
1617170910000|2021-03-31 06:08:30|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|3
1617170920000|2021-03-31 06:08:40|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1617170940000|2021-03-31 06:09:00|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1617170970000|2021-03-31 06:09:30|2194.3|2194|2194.3|2194|2194.7|2194.4|2194.3|2194|17
1617170980000|2021-03-31 06:09:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617171000000|2021-03-31 06:10:00|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|2
1617171020000|2021-03-31 06:10:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617171030000|2021-03-31 06:10:30|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|4
1617171070000|2021-03-31 06:11:10|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|2
1617171090000|2021-03-31 06:11:30|||||||||1
1617171110000|2021-03-31 06:11:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1617171120000|2021-03-31 06:12:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617171130000|2021-03-31 06:12:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617171140000|2021-03-31 06:12:20|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|2
1617171200000|2021-03-31 06:13:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1617171220000|2021-03-31 06:13:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617171240000|2021-03-31 06:14:00|||||||||1
1617171290000|2021-03-31 06:14:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617171300000|2021-03-31 06:15:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1617171310000|2021-03-31 06:15:10|||||||||1
1617171320000|2021-03-31 06:15:20|||||||||1
1617171370000|2021-03-31 06:16:10|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|2
1617171390000|2021-03-31 06:16:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1617171410000|2021-03-31 06:16:50|2195.2|2194.9|2195.1|2194.8|2195.6|2195.3|2195.1|2194.8|8
1617171490000|2021-03-31 06:18:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|2
1617171500000|2021-03-31 06:18:20|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2
1617171520000|2021-03-31 06:18:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617171530000|2021-03-31 06:18:50|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|7
1617171590000|2021-03-31 06:19:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617171600000|2021-03-31 06:20:00|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1617171620000|2021-03-31 06:20:20|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|5
1617171630000|2021-03-31 06:20:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1617171640000|2021-03-31 06:20:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1617171650000|2021-03-31 06:20:50|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|7
1617171660000|2021-03-31 06:21:00|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|4
1617171670000|2021-03-31 06:21:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|3
1617171680000|2021-03-31 06:21:20|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|5
1617171710000|2021-03-31 06:21:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617171720000|2021-03-31 06:22:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1617171730000|2021-03-31 06:22:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|3
1617171840000|2021-03-31 06:24:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1617171860000|2021-03-31 06:24:20|2195.9|2195.6|2196|2195.7|2196.2|2195.9|2195.9|2195.6|7
1617171870000|2021-03-31 06:24:30|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1617171900000|2021-03-31 06:25:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1617171910000|2021-03-31 06:25:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|3
1617171920000|2021-03-31 06:25:20|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|8
1617171950000|2021-03-31 06:25:50|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|10
1617171960000|2021-03-31 06:26:00|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1617171980000|2021-03-31 06:26:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|11
1617171990000|2021-03-31 06:26:30|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1617172000000|2021-03-31 06:26:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1617172010000|2021-03-31 06:26:50|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617172040000|2021-03-31 06:27:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617172060000|2021-03-31 06:27:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617172070000|2021-03-31 06:27:50|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|3
1617172080000|2021-03-31 06:28:00|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|6
1617172090000|2021-03-31 06:28:10|||||||||1
1617172120000|2021-03-31 06:28:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617172130000|2021-03-31 06:28:50|2194.3|2194|2194.7|2194.4|2194.7|2194.4|2194.2|2193.9|3
1617172150000|2021-03-31 06:29:10|||||||||1
1617172170000|2021-03-31 06:29:30|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.9|2194.6|5
1617172180000|2021-03-31 06:29:40|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|2
1617172200000|2021-03-31 06:30:00|2195.3|2195|2195|2194.7|2195.3|2195|2195|2194.7|3
1617172210000|2021-03-31 06:30:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617172220000|2021-03-31 06:30:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1617172330000|2021-03-31 06:32:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1617172350000|2021-03-31 06:32:30|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617172440000|2021-03-31 06:34:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617172450000|2021-03-31 06:34:10|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|2
1617172460000|2021-03-31 06:34:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617172470000|2021-03-31 06:34:30|||||||||1
1617172480000|2021-03-31 06:34:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617172550000|2021-03-31 06:35:50|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|2
1617172560000|2021-03-31 06:36:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617172610000|2021-03-31 06:36:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2
1617172640000|2021-03-31 06:37:20|||||||||3
1617172670000|2021-03-31 06:37:50|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1617172680000|2021-03-31 06:38:00|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1617172730000|2021-03-31 06:38:50|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|12
1617172740000|2021-03-31 06:39:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1617172750000|2021-03-31 06:39:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617172760000|2021-03-31 06:39:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|4
1617172800000|2021-03-31 06:40:00|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|2
1617172820000|2021-03-31 06:40:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1617172860000|2021-03-31 06:41:00|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1617172900000|2021-03-31 06:41:40|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|2
1617172910000|2021-03-31 06:41:50|||||||||4
1617172930000|2021-03-31 06:42:10|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1617172970000|2021-03-31 06:42:50|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|6
1617173060000|2021-03-31 06:44:20|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1617173070000|2021-03-31 06:44:30|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|6
1617173080000|2021-03-31 06:44:40|||||||||1
1617173120000|2021-03-31 06:45:20|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|3
1617173130000|2021-03-31 06:45:30|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1617173140000|2021-03-31 06:45:40|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1617173170000|2021-03-31 06:46:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617173190000|2021-03-31 06:46:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617173200000|2021-03-31 06:46:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1617173210000|2021-03-31 06:46:50|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|10
1617173220000|2021-03-31 06:47:00|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|4
1617173230000|2021-03-31 06:47:10|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|13
1617173250000|2021-03-31 06:47:30|2194.6|2194.3|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|15
1617173260000|2021-03-31 06:47:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1617173270000|2021-03-31 06:47:50|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1617173310000|2021-03-31 06:48:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1617173320000|2021-03-31 06:48:40|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|5
1617173330000|2021-03-31 06:48:50|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|2
1617173340000|2021-03-31 06:49:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|5
1617173370000|2021-03-31 06:49:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|5
1617173380000|2021-03-31 06:49:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2
1617173400000|2021-03-31 06:50:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|3
1617173410000|2021-03-31 06:50:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617173430000|2021-03-31 06:50:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|5
1617173440000|2021-03-31 06:50:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617173450000|2021-03-31 06:50:50|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617173480000|2021-03-31 06:51:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617173490000|2021-03-31 06:51:30|2195.1|2194.8|2195.3|2195|2195.3|2195|2195.1|2194.8|5
1617173500000|2021-03-31 06:51:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617173510000|2021-03-31 06:51:50|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|7
1617173530000|2021-03-31 06:52:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1617173560000|2021-03-31 06:52:40|2195.6|2195.3|2195.3|2195|2195.6|2195.3|2195.3|2195|4
1617173580000|2021-03-31 06:53:00|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.3|2195|2
1617173600000|2021-03-31 06:53:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1617173650000|2021-03-31 06:54:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617173660000|2021-03-31 06:54:20|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1617173670000|2021-03-31 06:54:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1617173680000|2021-03-31 06:54:40|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|4
1617173700000|2021-03-31 06:55:00|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1617173710000|2021-03-31 06:55:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617173740000|2021-03-31 06:55:40|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|3
1617173750000|2021-03-31 06:55:50|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617173760000|2021-03-31 06:56:00|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|3
1617173780000|2021-03-31 06:56:20|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|17
1617173790000|2021-03-31 06:56:30|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|6
1617173800000|2021-03-31 06:56:40|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|5
1617173810000|2021-03-31 06:56:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|3
1617173820000|2021-03-31 06:57:00|2196.9|2196.6|2196.6|2196.3|2196.9|2196.6|2196.6|2196.3|2
1617173850000|2021-03-31 06:57:30|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|4
1617173860000|2021-03-31 06:57:40|||||||||2
1617173900000|2021-03-31 06:58:20|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|6
1617173910000|2021-03-31 06:58:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|2
1617173930000|2021-03-31 06:58:50|||||||||1
1617174000000|2021-03-31 07:00:00|2196.3|2196|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|10
1617174010000|2021-03-31 07:00:10|2196.4|2196.1|2196.8|2196.5|2196.9|2196.6|2196.4|2196.1|18
1617174020000|2021-03-31 07:00:20|2197|2196.7|2196.7|2196.4|2197.1|2196.8|2196.7|2196.4|14
1617174030000|2021-03-31 07:00:30|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|5
1617174040000|2021-03-31 07:00:40|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.2|2195.9|6
1617174050000|2021-03-31 07:00:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1617174060000|2021-03-31 07:01:00|2196.8|2196.5|2196.4|2196.1|2196.8|2196.5|2196.4|2196.1|13
1617174070000|2021-03-31 07:01:10|2196.8|2196.5|2196.2|2195.9|2196.8|2196.5|2196.2|2195.9|19
1617174090000|2021-03-31 07:01:30|2196.3|2196|2196.3|2196|2196.5|2196.2|2196.2|2195.9|4
1617174100000|2021-03-31 07:01:40|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2
1617174120000|2021-03-31 07:02:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1617174130000|2021-03-31 07:02:10|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|8
1617174150000|2021-03-31 07:02:30|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2
1617174160000|2021-03-31 07:02:40|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.8|2196.5|6
1617174170000|2021-03-31 07:02:50|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1617174180000|2021-03-31 07:03:00|2196.8|2196.5|2196.5|2196.2|2196.9|2196.6|2196.5|2196.2|4
1617174200000|2021-03-31 07:03:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|9
1617174210000|2021-03-31 07:03:30|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1617174220000|2021-03-31 07:03:40|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1617174250000|2021-03-31 07:04:10|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1617174260000|2021-03-31 07:04:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|2
1617174270000|2021-03-31 07:04:30|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1617174280000|2021-03-31 07:04:40|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2
1617174300000|2021-03-31 07:05:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1617174320000|2021-03-31 07:05:20|2196.8|2196.5|2197.3|2197|2197.3|2197|2196.8|2196.5|8
1617174330000|2021-03-31 07:05:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1617174340000|2021-03-31 07:05:40|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1617174350000|2021-03-31 07:05:50|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|2
1617174360000|2021-03-31 07:06:00|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|7
1617174370000|2021-03-31 07:06:10|||||||||1
1617174380000|2021-03-31 07:06:20|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1617174390000|2021-03-31 07:06:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|2
1617174400000|2021-03-31 07:06:40|2196.3|2196|2196.6|2196.3|2196.6|2196.3|2196.3|2196|4
1617174410000|2021-03-31 07:06:50|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|4
1617174430000|2021-03-31 07:07:10|2197.1|2196.8|2197|2196.7|2197.2|2196.9|2197|2196.7|7
1617174440000|2021-03-31 07:07:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1617174450000|2021-03-31 07:07:30|2197.3|2197|2197.3|2197|2197.4|2197.1|2197.3|2197|9
1617174460000|2021-03-31 07:07:40|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1617174540000|2021-03-31 07:09:00|2197.5|2197.2|2198.5|2198.2|2198.5|2198.2|2197.5|2197.2|33
1617174550000|2021-03-31 07:09:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1617174560000|2021-03-31 07:09:20|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|4
1617174570000|2021-03-31 07:09:30|2198.5|2198.2|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|11
1617174580000|2021-03-31 07:09:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1617174590000|2021-03-31 07:09:50|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|7
1617174600000|2021-03-31 07:10:00|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|4
1617174610000|2021-03-31 07:10:10|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|7
1617174620000|2021-03-31 07:10:20|2198.4|2198.1|2197.9|2197.6|2198.4|2198.1|2197.9|2197.6|20
1617174630000|2021-03-31 07:10:30|2198.4|2198.1|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|6
1617174640000|2021-03-31 07:10:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2
1617174660000|2021-03-31 07:11:00|2198.4|2198.1|2198.1|2197.8|2198.5|2198.2|2198.1|2197.8|25
1617174680000|2021-03-31 07:11:20|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|3
1617174700000|2021-03-31 07:11:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|6
1617174710000|2021-03-31 07:11:50|2198.8|2198.5|2199.1|2198.8|2199.2|2198.9|2198.8|2198.5|12
1617174720000|2021-03-31 07:12:00|2199.2|2198.9|2199.5|2199.2|2199.6|2199.3|2199.2|2198.9|10
1617174730000|2021-03-31 07:12:10|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|4
1617174740000|2021-03-31 07:12:20|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|3
1617174750000|2021-03-31 07:12:30|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|5
1617174760000|2021-03-31 07:12:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2
1617174770000|2021-03-31 07:12:50|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199|2198.7|9
1617174780000|2021-03-31 07:13:00|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|3
1617174790000|2021-03-31 07:13:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|7
1617174800000|2021-03-31 07:13:20|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2
1617174810000|2021-03-31 07:13:30|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|7
1617174820000|2021-03-31 07:13:40|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|30
1617174830000|2021-03-31 07:13:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|6
1617174840000|2021-03-31 07:14:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1617174870000|2021-03-31 07:14:30|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|9
1617174890000|2021-03-31 07:14:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|4
1617174900000|2021-03-31 07:15:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|7
1617174910000|2021-03-31 07:15:10|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|3
1617174920000|2021-03-31 07:15:20|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|6
1617174930000|2021-03-31 07:15:30|2199.4|2199.1|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|8
1617174940000|2021-03-31 07:15:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1617174950000|2021-03-31 07:15:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1617174970000|2021-03-31 07:16:10|||||||||1
1617174990000|2021-03-31 07:16:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1617175000000|2021-03-31 07:16:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|4
1617175020000|2021-03-31 07:17:00|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1617175030000|2021-03-31 07:17:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1617175040000|2021-03-31 07:17:20|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|9
1617175050000|2021-03-31 07:17:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1617175060000|2021-03-31 07:17:40|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.3|2200|12
1617175070000|2021-03-31 07:17:50|||||||||2
1617175080000|2021-03-31 07:18:00|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|7
1617175090000|2021-03-31 07:18:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2
1617175100000|2021-03-31 07:18:20|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|4
1617175110000|2021-03-31 07:18:30|||||||||1
1617175140000|2021-03-31 07:19:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1617175150000|2021-03-31 07:19:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|3
1617175190000|2021-03-31 07:19:50|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|6
1617175200000|2021-03-31 07:20:00|2200.3|2200|2200|2199.7|2200.3|2200|2200|2199.7|4
1617175210000|2021-03-31 07:20:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|3
1617175220000|2021-03-31 07:20:20|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|3
1617175230000|2021-03-31 07:20:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1617175240000|2021-03-31 07:20:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1617175250000|2021-03-31 07:20:50|2200.7|2200.4|2200.7|2200.4|2200.9|2200.6|2200.5|2200.2|13
1617175260000|2021-03-31 07:21:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1617175300000|2021-03-31 07:21:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|3
1617175310000|2021-03-31 07:21:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1617175320000|2021-03-31 07:22:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1617175330000|2021-03-31 07:22:10|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|2
1617175340000|2021-03-31 07:22:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1617175350000|2021-03-31 07:22:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1617175360000|2021-03-31 07:22:40|||||||||3
1617175370000|2021-03-31 07:22:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1617175380000|2021-03-31 07:23:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1617175390000|2021-03-31 07:23:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2
1617175410000|2021-03-31 07:23:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1617175430000|2021-03-31 07:23:50|2200.4|2200.1|2199.7|2199.4|2200.4|2200.1|2199.7|2199.4|5
1617175440000|2021-03-31 07:24:00|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|3
1617175450000|2021-03-31 07:24:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1617175470000|2021-03-31 07:24:30|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|2
1617175490000|2021-03-31 07:24:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1617175500000|2021-03-31 07:25:00|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|3
1617175510000|2021-03-31 07:25:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|11
1617175520000|2021-03-31 07:25:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1617175530000|2021-03-31 07:25:30|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1617175540000|2021-03-31 07:25:40|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|7
1617175550000|2021-03-31 07:25:50|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|4
1617175560000|2021-03-31 07:26:00|||||||||1
1617175570000|2021-03-31 07:26:10|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|8
1617175580000|2021-03-31 07:26:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1617175590000|2021-03-31 07:26:30|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|4
1617175600000|2021-03-31 07:26:40|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|11
1617175610000|2021-03-31 07:26:50|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|5
1617175620000|2021-03-31 07:27:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|3
1617175630000|2021-03-31 07:27:10|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1617175650000|2021-03-31 07:27:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1617175660000|2021-03-31 07:27:40|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|4
1617175670000|2021-03-31 07:27:50|||||||||2
1617175700000|2021-03-31 07:28:20|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|3
1617175720000|2021-03-31 07:28:40|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|3
1617175740000|2021-03-31 07:29:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1617175780000|2021-03-31 07:29:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1617175790000|2021-03-31 07:29:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1617175800000|2021-03-31 07:30:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1617175820000|2021-03-31 07:30:20|2198.7|2198.4|2198.2|2197.9|2198.7|2198.4|2198.2|2197.9|4
1617175830000|2021-03-31 07:30:30|||||||||1
1617175840000|2021-03-31 07:30:40|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|7
1617175850000|2021-03-31 07:30:50|2197.7|2197.4|2198|2197.7|2198|2197.7|2197.6|2197.3|7
1617175860000|2021-03-31 07:31:00|||||||||2
1617175870000|2021-03-31 07:31:10|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|5
1617175890000|2021-03-31 07:31:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1617175900000|2021-03-31 07:31:40|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|3
1617175910000|2021-03-31 07:31:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1617175920000|2021-03-31 07:32:00|2198.4|2198.1|2199|2198.7|2199|2198.7|2198.4|2198.1|8
1617175930000|2021-03-31 07:32:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1617175950000|2021-03-31 07:32:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2
1617175960000|2021-03-31 07:32:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1617175970000|2021-03-31 07:32:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|4
1617175980000|2021-03-31 07:33:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1617175990000|2021-03-31 07:33:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1617176000000|2021-03-31 07:33:20|||||||||1
1617176020000|2021-03-31 07:33:40|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|5
1617176030000|2021-03-31 07:33:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1617176040000|2021-03-31 07:34:00|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.1|2196.8|7
1617176050000|2021-03-31 07:34:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1617176060000|2021-03-31 07:34:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1617176080000|2021-03-31 07:34:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1617176100000|2021-03-31 07:35:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1617176130000|2021-03-31 07:35:30|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|5
1617176140000|2021-03-31 07:35:40|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|7
1617176160000|2021-03-31 07:36:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1617176170000|2021-03-31 07:36:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1617176180000|2021-03-31 07:36:20|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|3
1617176190000|2021-03-31 07:36:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1617176200000|2021-03-31 07:36:40|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|3
1617176210000|2021-03-31 07:36:50|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|2
1617176220000|2021-03-31 07:37:00|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1617176250000|2021-03-31 07:37:30|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|9
1617176260000|2021-03-31 07:37:40|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1617176270000|2021-03-31 07:37:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1617176280000|2021-03-31 07:38:00|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|2
1617176290000|2021-03-31 07:38:10|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2
1617176340000|2021-03-31 07:39:00|2196.2|2195.9|2196.9|2196.6|2196.9|2196.6|2196.2|2195.9|7
1617176350000|2021-03-31 07:39:10|2197|2196.7|2196.7|2196.4|2197|2196.7|2196.7|2196.4|3
1617176390000|2021-03-31 07:39:50|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1617176410000|2021-03-31 07:40:10|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.8|2196.5|4
1617176440000|2021-03-31 07:40:40|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1617176450000|2021-03-31 07:40:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|4
1617176460000|2021-03-31 07:41:00|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.4|2196.1|7
1617176470000|2021-03-31 07:41:10|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|2
1617176480000|2021-03-31 07:41:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1617176500000|2021-03-31 07:41:40|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|60
1617176510000|2021-03-31 07:41:50|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|14
1617176520000|2021-03-31 07:42:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1617176530000|2021-03-31 07:42:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1617176550000|2021-03-31 07:42:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1617176560000|2021-03-31 07:42:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|11
1617176570000|2021-03-31 07:42:50|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|4
1617176590000|2021-03-31 07:43:10|2195.8|2195.5|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|6
1617176600000|2021-03-31 07:43:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1617176620000|2021-03-31 07:43:40|||||||||1
1617176700000|2021-03-31 07:45:00|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1617176720000|2021-03-31 07:45:20|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|3
1617176740000|2021-03-31 07:45:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1617176760000|2021-03-31 07:46:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1617176800000|2021-03-31 07:46:40|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1617176850000|2021-03-31 07:47:30|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1617176860000|2021-03-31 07:47:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2
1617176880000|2021-03-31 07:48:00|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|3
1617176910000|2021-03-31 07:48:30|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|2
1617176940000|2021-03-31 07:49:00|2195.6|2195.3|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|10
1617176960000|2021-03-31 07:49:20|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|3
1617176970000|2021-03-31 07:49:30|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.3|2195|3
1617176980000|2021-03-31 07:49:40|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|2
1617176990000|2021-03-31 07:49:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|3
1617177000000|2021-03-31 07:50:00|2195.1|2194.8|2194.6|2194.3|2195.1|2194.8|2194.6|2194.3|6
1617177010000|2021-03-31 07:50:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|3
1617177020000|2021-03-31 07:50:20|2194.1|2193.8|2194|2193.7|2194.4|2194.1|2194|2193.7|5
1617177030000|2021-03-31 07:50:30|||||||||1
1617177040000|2021-03-31 07:50:40|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|2
1617177050000|2021-03-31 07:50:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|5
1617177070000|2021-03-31 07:51:10|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|15
1617177090000|2021-03-31 07:51:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617177100000|2021-03-31 07:51:40|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|10
1617177110000|2021-03-31 07:51:50|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|2
1617177120000|2021-03-31 07:52:00|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|2
1617177160000|2021-03-31 07:52:40|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617177170000|2021-03-31 07:52:50|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|3
1617177180000|2021-03-31 07:53:00|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|5
1617177190000|2021-03-31 07:53:10|||||||||3
1617177200000|2021-03-31 07:53:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617177210000|2021-03-31 07:53:30|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|3
1617177220000|2021-03-31 07:53:40|||||||||1
1617177270000|2021-03-31 07:54:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617177290000|2021-03-31 07:54:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1617177300000|2021-03-31 07:55:00|2194.7|2194.4|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|3
1617177310000|2021-03-31 07:55:10|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|2
1617177340000|2021-03-31 07:55:40|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|4
1617177360000|2021-03-31 07:56:00|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|4
1617177390000|2021-03-31 07:56:30|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|5
1617177400000|2021-03-31 07:56:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|2
1617177410000|2021-03-31 07:56:50|||||||||3
1617177420000|2021-03-31 07:57:00|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|2
1617177430000|2021-03-31 07:57:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617177440000|2021-03-31 07:57:20|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|4
1617177450000|2021-03-31 07:57:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617177460000|2021-03-31 07:57:40|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|3
1617177470000|2021-03-31 07:57:50|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|2
1617177480000|2021-03-31 07:58:00|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1617177490000|2021-03-31 07:58:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1617177500000|2021-03-31 07:58:20|||||||||2
1617177510000|2021-03-31 07:58:30|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|2
1617177520000|2021-03-31 07:58:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|6
1617177540000|2021-03-31 07:59:00|||||||||1
1617177570000|2021-03-31 07:59:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1617177580000|2021-03-31 07:59:40|2195.9|2195.6|2195.6|2195.3|2196.2|2195.9|2195.6|2195.3|7
1617177590000|2021-03-31 07:59:50|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|6
1617177600000|2021-03-31 08:00:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1617177630000|2021-03-31 08:00:30|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|4
1617177640000|2021-03-31 08:00:40|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1617177650000|2021-03-31 08:00:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1617177670000|2021-03-31 08:01:10|||||||||3
1617177680000|2021-03-31 08:01:20|||||||||1
1617177690000|2021-03-31 08:01:30|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1617177700000|2021-03-31 08:01:40|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1617177710000|2021-03-31 08:01:50|2196.6|2196.3|2196.2|2195.9|2196.6|2196.3|2196.2|2195.9|2
1617177730000|2021-03-31 08:02:10|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.4|2196.1|7
1617177750000|2021-03-31 08:02:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|3
1617177770000|2021-03-31 08:02:50|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|5
1617177780000|2021-03-31 08:03:00|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|3
1617177790000|2021-03-31 08:03:10|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2
1617177810000|2021-03-31 08:03:30|2196.8|2196.5|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|10
1617177840000|2021-03-31 08:04:00|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|6
1617177860000|2021-03-31 08:04:20|||||||||1
1617177870000|2021-03-31 08:04:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1617177880000|2021-03-31 08:04:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1617177900000|2021-03-31 08:05:00|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|6
1617177910000|2021-03-31 08:05:10|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|3
1617177930000|2021-03-31 08:05:30|2197.4|2197.1|2197|2196.7|2197.4|2197.1|2197|2196.7|7
1617177940000|2021-03-31 08:05:40|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|2
1617177960000|2021-03-31 08:06:00|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|2
1617177970000|2021-03-31 08:06:10|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2
1617177980000|2021-03-31 08:06:20|2196.5|2196.2|2196.8|2196.5|2196.8|2196.5|2196.5|2196.2|3
1617178010000|2021-03-31 08:06:50|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|3
1617178020000|2021-03-31 08:07:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|5
1617178030000|2021-03-31 08:07:10|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|19
1617178040000|2021-03-31 08:07:20|||||||||1
1617178050000|2021-03-31 08:07:30|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|7
1617178060000|2021-03-31 08:07:40|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1617178080000|2021-03-31 08:08:00|2196.6|2196.3|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|5
1617178100000|2021-03-31 08:08:20|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1617178110000|2021-03-31 08:08:30|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|2
1617178130000|2021-03-31 08:08:50|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|4
1617178150000|2021-03-31 08:09:10|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1617178160000|2021-03-31 08:09:20|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1617178180000|2021-03-31 08:09:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1617178200000|2021-03-31 08:10:00|2196.2|2195.9|2195.5|2195.2|2196.2|2195.9|2195.4|2195.1|46
1617178210000|2021-03-31 08:10:10|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|7
1617178220000|2021-03-31 08:10:20|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|14
1617178230000|2021-03-31 08:10:30|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|2
1617178240000|2021-03-31 08:10:40|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|8
1617178250000|2021-03-31 08:10:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617178270000|2021-03-31 08:11:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|3
1617178280000|2021-03-31 08:11:20|||||||||2
1617178300000|2021-03-31 08:11:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|3
1617178310000|2021-03-31 08:11:50|2194.7|2194.4|2194.3|2194|2194.7|2194.4|2194.3|2194|12
1617178320000|2021-03-31 08:12:00|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194|2193.7|4
1617178330000|2021-03-31 08:12:10|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.9|2193.6|4
1617178340000|2021-03-31 08:12:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617178370000|2021-03-31 08:12:50|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|2
1617178380000|2021-03-31 08:13:00|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617178390000|2021-03-31 08:13:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2
1617178430000|2021-03-31 08:13:50|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1617178450000|2021-03-31 08:14:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617178460000|2021-03-31 08:14:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|3
1617178480000|2021-03-31 08:14:40|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|6
1617178490000|2021-03-31 08:14:50|||||||||1
1617178500000|2021-03-31 08:15:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617178510000|2021-03-31 08:15:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617178520000|2021-03-31 08:15:20|||||||||1
1617178540000|2021-03-31 08:15:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1617178550000|2021-03-31 08:15:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617178560000|2021-03-31 08:16:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617178600000|2021-03-31 08:16:40|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1617178620000|2021-03-31 08:17:00|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617178640000|2021-03-31 08:17:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|5
1617178650000|2021-03-31 08:17:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617178700000|2021-03-31 08:18:20|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|3
1617178730000|2021-03-31 08:18:50|||||||||1
1617178740000|2021-03-31 08:19:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617178790000|2021-03-31 08:19:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617178800000|2021-03-31 08:20:00|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|3
1617178810000|2021-03-31 08:20:10|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1617178820000|2021-03-31 08:20:20|2194.7|2194.4|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|2
1617178830000|2021-03-31 08:20:30|2195|2194.7|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|8
1617178850000|2021-03-31 08:20:50|||||||||1
1617178860000|2021-03-31 08:21:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617178880000|2021-03-31 08:21:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617178900000|2021-03-31 08:21:40|||||||||1
1617178910000|2021-03-31 08:21:50|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1617178920000|2021-03-31 08:22:00|||||||||1
1617178930000|2021-03-31 08:22:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|3
1617178950000|2021-03-31 08:22:30|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|4
1617178960000|2021-03-31 08:22:40|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|4
1617178970000|2021-03-31 08:22:50|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.3|2195|3
1617178980000|2021-03-31 08:23:00|||||||||3
1617178990000|2021-03-31 08:23:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617179000000|2021-03-31 08:23:20|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|7
1617179010000|2021-03-31 08:23:30|||||||||1
1617179020000|2021-03-31 08:23:40|2195.6|2195.3|2195.6|2195.3|2195.9|2195.6|2195.6|2195.3|40
1617179030000|2021-03-31 08:23:50|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617179040000|2021-03-31 08:24:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|3
1617179050000|2021-03-31 08:24:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617179060000|2021-03-31 08:24:20|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|5
1617179080000|2021-03-31 08:24:40|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1617179090000|2021-03-31 08:24:50|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.3|2195|10
1617179100000|2021-03-31 08:25:00|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|6
1617179110000|2021-03-31 08:25:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617179120000|2021-03-31 08:25:20|||||||||4
1617179130000|2021-03-31 08:25:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617179140000|2021-03-31 08:25:40|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|2
1617179150000|2021-03-31 08:25:50|||||||||1
1617179160000|2021-03-31 08:26:00|||||||||1
1617179170000|2021-03-31 08:26:10|||||||||10
1617179180000|2021-03-31 08:26:20|2195.4|2195.1|2194.7|2194.4|2195.4|2195.1|2194.7|2194.4|6
1617179190000|2021-03-31 08:26:30|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|7
1617179200000|2021-03-31 08:26:40|2193.8|2193.5|2193.9|2193.6|2194|2193.7|2193.8|2193.5|11
1617179210000|2021-03-31 08:26:50|2194.4|2194.1|2194.1|2193.8|2194.4|2194.1|2194.1|2193.8|3
1617179220000|2021-03-31 08:27:00|||||||||5
1617179230000|2021-03-31 08:27:10|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|8
1617179240000|2021-03-31 08:27:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|3
1617179250000|2021-03-31 08:27:30|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|4
1617179260000|2021-03-31 08:27:40|2194.9|2194.6|2194.8|2194.5|2195|2194.7|2194.8|2194.5|6
1617179270000|2021-03-31 08:27:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617179280000|2021-03-31 08:28:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617179290000|2021-03-31 08:28:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617179300000|2021-03-31 08:28:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617179330000|2021-03-31 08:28:50|||||||||1
1617179340000|2021-03-31 08:29:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|3
1617179350000|2021-03-31 08:29:10|2194|2193.7|2193.7|2193.4|2194|2193.7|2193.7|2193.4|4
1617179360000|2021-03-31 08:29:20|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|2
1617179370000|2021-03-31 08:29:30|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1617179380000|2021-03-31 08:29:40|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1617179390000|2021-03-31 08:29:50|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|7
1617179400000|2021-03-31 08:30:00|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|5
1617179410000|2021-03-31 08:30:10|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|3
1617179430000|2021-03-31 08:30:30|||||||||15
1617179450000|2021-03-31 08:30:50|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2
1617179460000|2021-03-31 08:31:00|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|6
1617179480000|2021-03-31 08:31:20|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|9
1617179490000|2021-03-31 08:31:30|2193.9|2193.6|2193.4|2193.1|2193.9|2193.6|2193.4|2193.1|3
1617179500000|2021-03-31 08:31:40|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|9
1617179510000|2021-03-31 08:31:50|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1617179520000|2021-03-31 08:32:00|||||||||1
1617179530000|2021-03-31 08:32:10|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|7
1617179560000|2021-03-31 08:32:40|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1617179570000|2021-03-31 08:32:50|||||||||1
1617179590000|2021-03-31 08:33:10|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1617179620000|2021-03-31 08:33:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|3
1617179630000|2021-03-31 08:33:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1617179640000|2021-03-31 08:34:00|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1617179660000|2021-03-31 08:34:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1617179680000|2021-03-31 08:34:40|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2
1617179690000|2021-03-31 08:34:50|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|2
1617179730000|2021-03-31 08:35:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1617179750000|2021-03-31 08:35:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1617179810000|2021-03-31 08:36:50|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2193.5|2193.2|2
1617179830000|2021-03-31 08:37:10|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|7
1617179850000|2021-03-31 08:37:30|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|5
1617179860000|2021-03-31 08:37:40|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|5
1617179870000|2021-03-31 08:37:50|2193.3|2193|2193.7|2193.4|2193.7|2193.4|2193.3|2193|6
1617179880000|2021-03-31 08:38:00|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|7
1617179900000|2021-03-31 08:38:20|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2
1617179920000|2021-03-31 08:38:40|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193|2192.7|3
1617179960000|2021-03-31 08:39:20|2193.8|2193.5|2194|2193.7|2194|2193.7|2193.8|2193.5|2
1617179970000|2021-03-31 08:39:30|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1617179980000|2021-03-31 08:39:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1617180010000|2021-03-31 08:40:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1617180020000|2021-03-31 08:40:20|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|4
1617180030000|2021-03-31 08:40:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2
1617180040000|2021-03-31 08:40:40|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.6|2194.3|4
1617180060000|2021-03-31 08:41:00|||||||||1
1617180080000|2021-03-31 08:41:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2
1617180100000|2021-03-31 08:41:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1617180110000|2021-03-31 08:41:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617180120000|2021-03-31 08:42:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1617180140000|2021-03-31 08:42:20|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1617180150000|2021-03-31 08:42:30|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617180160000|2021-03-31 08:42:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|7
1617180170000|2021-03-31 08:42:50|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|3
1617180180000|2021-03-31 08:43:00|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1617180190000|2021-03-31 08:43:10|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1617180200000|2021-03-31 08:43:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1617180230000|2021-03-31 08:43:50|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1617180240000|2021-03-31 08:44:00|||||||||1
1617180250000|2021-03-31 08:44:10|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|5
1617180300000|2021-03-31 08:45:00|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|6
1617180320000|2021-03-31 08:45:20|||||||||1
1617180340000|2021-03-31 08:45:40|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|3
1617180350000|2021-03-31 08:45:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1617180370000|2021-03-31 08:46:10|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|2
1617180400000|2021-03-31 08:46:40|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|2
1617180410000|2021-03-31 08:46:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1617180430000|2021-03-31 08:47:10|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2
1617180440000|2021-03-31 08:47:20|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|4
1617180450000|2021-03-31 08:47:30|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|2
1617180460000|2021-03-31 08:47:40|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2
1617180490000|2021-03-31 08:48:10|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|11
1617180520000|2021-03-31 08:48:40|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.9|2193.6|4
1617180600000|2021-03-31 08:50:00|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|4
1617180620000|2021-03-31 08:50:20|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.2|2192.9|12
1617180630000|2021-03-31 08:50:30|2193.9|2193.6|2193.8|2193.5|2194.1|2193.8|2193.8|2193.5|3
1617180660000|2021-03-31 08:51:00|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|10
1617180690000|2021-03-31 08:51:30|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|2
1617180700000|2021-03-31 08:51:40|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.9|2193.6|2
1617180730000|2021-03-31 08:52:10|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|6
1617180740000|2021-03-31 08:52:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2
1617180800000|2021-03-31 08:53:20|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|4
1617180820000|2021-03-31 08:53:40|2194.6|2194.3|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|5
1617180840000|2021-03-31 08:54:00|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|10
1617180850000|2021-03-31 08:54:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1617180860000|2021-03-31 08:54:20|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|10
1617180870000|2021-03-31 08:54:30|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|5
1617180880000|2021-03-31 08:54:40|||||||||1
1617180890000|2021-03-31 08:54:50|||||||||1
1617180900000|2021-03-31 08:55:00|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|16
1617180910000|2021-03-31 08:55:10|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|3
1617180930000|2021-03-31 08:55:30|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|5
1617180940000|2021-03-31 08:55:40|||||||||2
1617180950000|2021-03-31 08:55:50|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|3
1617180960000|2021-03-31 08:56:00|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|2
1617180970000|2021-03-31 08:56:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617180980000|2021-03-31 08:56:20|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|3
1617180990000|2021-03-31 08:56:30|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|67
1617181000000|2021-03-31 08:56:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|3
1617181030000|2021-03-31 08:57:10|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|2
1617181040000|2021-03-31 08:57:20|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2
1617181050000|2021-03-31 08:57:30|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.3|2196|6
1617181070000|2021-03-31 08:57:50|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|3
1617181080000|2021-03-31 08:58:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1617181090000|2021-03-31 08:58:10|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1617181100000|2021-03-31 08:58:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|3
1617181110000|2021-03-31 08:58:30|||||||||3
1617181120000|2021-03-31 08:58:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1617181130000|2021-03-31 08:58:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|3
1617181140000|2021-03-31 08:59:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1617181150000|2021-03-31 08:59:10|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|2
1617181180000|2021-03-31 08:59:40|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|3
1617181190000|2021-03-31 08:59:50|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|2
1617181200000|2021-03-31 09:00:00|2195.9|2195.6|2195.6|2195.3|2195.9|2195.6|2195.4|2195.1|9
1617181210000|2021-03-31 09:00:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617181220000|2021-03-31 09:00:20|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.1|2194.8|7
1617181230000|2021-03-31 09:00:30|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|3
1617181240000|2021-03-31 09:00:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1617181250000|2021-03-31 09:00:50|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1617181260000|2021-03-31 09:01:00|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617181270000|2021-03-31 09:01:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617181300000|2021-03-31 09:01:40|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|3
1617181310000|2021-03-31 09:01:50|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.8|2194.5|5
1617181340000|2021-03-31 09:02:20|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|4
1617181360000|2021-03-31 09:02:40|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617181370000|2021-03-31 09:02:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|18
1617181390000|2021-03-31 09:03:10|2194.7|2194.4|2194.3|2194|2194.7|2194.4|2194.2|2193.9|28
1617181400000|2021-03-31 09:03:20|2194.4|2194.1|2194.1|2193.8|2194.4|2194.1|2194.1|2193.8|5
1617181410000|2021-03-31 09:03:30|2194|2193.7|2194.8|2194.5|2194.8|2194.5|2194|2193.7|18
1617181420000|2021-03-31 09:03:40|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|3
1617181430000|2021-03-31 09:03:50|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617181440000|2021-03-31 09:04:00|||||||||2
1617181450000|2021-03-31 09:04:10|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.3|2194|7
1617181470000|2021-03-31 09:04:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617181480000|2021-03-31 09:04:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617181500000|2021-03-31 09:05:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617181510000|2021-03-31 09:05:10|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|4
1617181520000|2021-03-31 09:05:20|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1617181530000|2021-03-31 09:05:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617181550000|2021-03-31 09:05:50|||||||||1
1617181560000|2021-03-31 09:06:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2
1617181580000|2021-03-31 09:06:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|4
1617181610000|2021-03-31 09:06:50|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1617181620000|2021-03-31 09:07:00|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1617181630000|2021-03-31 09:07:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|5
1617181650000|2021-03-31 09:07:30|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|3
1617181660000|2021-03-31 09:07:40|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|10
1617181680000|2021-03-31 09:08:00|||||||||1
1617181720000|2021-03-31 09:08:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617181750000|2021-03-31 09:09:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|2
1617181770000|2021-03-31 09:09:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617181780000|2021-03-31 09:09:40|||||||||1
1617181790000|2021-03-31 09:09:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1617181800000|2021-03-31 09:10:00|2194.6|2194.3|2195.3|2195|2195.3|2195|2194.6|2194.3|11
1617181820000|2021-03-31 09:10:20|||||||||1
1617181830000|2021-03-31 09:10:30|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|3
1617181860000|2021-03-31 09:11:00|||||||||1
1617181870000|2021-03-31 09:11:10|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2
1617181900000|2021-03-31 09:11:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|11
1617181930000|2021-03-31 09:12:10|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1617181940000|2021-03-31 09:12:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1617181980000|2021-03-31 09:13:00|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|4
1617182000000|2021-03-31 09:13:20|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|3
1617182050000|2021-03-31 09:14:10|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2
1617182070000|2021-03-31 09:14:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1617182080000|2021-03-31 09:14:40|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1617182090000|2021-03-31 09:14:50|||||||||1
1617182110000|2021-03-31 09:15:10|2195.8|2195.5|2195.4|2195.1|2195.8|2195.5|2195.4|2195.1|3
1617182140000|2021-03-31 09:15:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617182150000|2021-03-31 09:15:50|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|2
1617182160000|2021-03-31 09:16:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|3
1617182170000|2021-03-31 09:16:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617182180000|2021-03-31 09:16:20|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|15
1617182190000|2021-03-31 09:16:30|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617182200000|2021-03-31 09:16:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617182210000|2021-03-31 09:16:50|||||||||1
1617182230000|2021-03-31 09:17:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|3
1617182240000|2021-03-31 09:17:20|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1617182250000|2021-03-31 09:17:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1617182270000|2021-03-31 09:17:50|2196.1|2195.8|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|3
1617182290000|2021-03-31 09:18:10|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|2
1617182310000|2021-03-31 09:18:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1617182320000|2021-03-31 09:18:40|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|3
1617182330000|2021-03-31 09:18:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617182350000|2021-03-31 09:19:10|||||||||1
1617182360000|2021-03-31 09:19:20|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|8
1617182370000|2021-03-31 09:19:30|2195.3|2195|2195.1|2194.8|2195.3|2195|2195.1|2194.8|4
1617182390000|2021-03-31 09:19:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617182400000|2021-03-31 09:20:00|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1617182410000|2021-03-31 09:20:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1617182420000|2021-03-31 09:20:20|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|3
1617182430000|2021-03-31 09:20:30|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2195|2194.7|3
1617182450000|2021-03-31 09:20:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617182470000|2021-03-31 09:21:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2
1617182480000|2021-03-31 09:21:20|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|6
1617182490000|2021-03-31 09:21:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1617182510000|2021-03-31 09:21:50|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|2
1617182520000|2021-03-31 09:22:00|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617182530000|2021-03-31 09:22:10|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|4
1617182550000|2021-03-31 09:22:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617182570000|2021-03-31 09:22:50|||||||||1
1617182590000|2021-03-31 09:23:10|2195.4|2195.1|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|3
1617182600000|2021-03-31 09:23:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|8
1617182610000|2021-03-31 09:23:30|2195.1|2194.8|2195.3|2195|2195.4|2195.1|2195.1|2194.8|10
1617182640000|2021-03-31 09:24:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617182650000|2021-03-31 09:24:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.2|2194.9|4
1617182660000|2021-03-31 09:24:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|3
1617182680000|2021-03-31 09:24:40|2195|2194.7|2194.7|2194.4|2195|2194.7|2194.7|2194.4|4
1617182690000|2021-03-31 09:24:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|13
1617182710000|2021-03-31 09:25:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1617182730000|2021-03-31 09:25:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617182740000|2021-03-31 09:25:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|3
1617182750000|2021-03-31 09:25:50|2194.4|2194.1|2194|2193.7|2194.4|2194.1|2194|2193.7|4
1617182760000|2021-03-31 09:26:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1617182770000|2021-03-31 09:26:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617182780000|2021-03-31 09:26:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2
1617182790000|2021-03-31 09:26:30|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617182810000|2021-03-31 09:26:50|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|4
1617182840000|2021-03-31 09:27:20|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|5
1617182860000|2021-03-31 09:27:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617182870000|2021-03-31 09:27:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2
1617182890000|2021-03-31 09:28:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|4
1617182930000|2021-03-31 09:28:50|||||||||2
1617182940000|2021-03-31 09:29:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2
1617182970000|2021-03-31 09:29:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617182990000|2021-03-31 09:29:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|2
1617183000000|2021-03-31 09:30:00|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|6
1617183010000|2021-03-31 09:30:10|||||||||1
1617183030000|2021-03-31 09:30:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617183040000|2021-03-31 09:30:40|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617183060000|2021-03-31 09:31:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617183070000|2021-03-31 09:31:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1617183090000|2021-03-31 09:31:30|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|2
1617183100000|2021-03-31 09:31:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|3
1617183110000|2021-03-31 09:31:50|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|3
1617183130000|2021-03-31 09:32:10|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1617183140000|2021-03-31 09:32:20|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|3
1617183150000|2021-03-31 09:32:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194|2193.7|3
1617183170000|2021-03-31 09:32:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1617183180000|2021-03-31 09:33:00|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|3
1617183190000|2021-03-31 09:33:10|2194.2|2193.9|2194.2|2193.9|2194.4|2194.1|2194.2|2193.9|4
1617183220000|2021-03-31 09:33:40|2193.7|2193.4|2194.2|2193.9|2194.2|2193.9|2193.7|2193.4|2
1617183240000|2021-03-31 09:34:00|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|2
1617183250000|2021-03-31 09:34:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1617183260000|2021-03-31 09:34:20|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2
1617183290000|2021-03-31 09:34:50|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.9|2193.6|3
1617183320000|2021-03-31 09:35:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1617183340000|2021-03-31 09:35:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617183360000|2021-03-31 09:36:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1617183370000|2021-03-31 09:36:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617183400000|2021-03-31 09:36:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1617183420000|2021-03-31 09:37:00|||||||||2
1617183440000|2021-03-31 09:37:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617183490000|2021-03-31 09:38:10|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617183510000|2021-03-31 09:38:30|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617183530000|2021-03-31 09:38:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617183550000|2021-03-31 09:39:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617183560000|2021-03-31 09:39:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617183580000|2021-03-31 09:39:40|||||||||1
1617183590000|2021-03-31 09:39:50|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|2
1617183600000|2021-03-31 09:40:00|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|5
1617183630000|2021-03-31 09:40:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617183640000|2021-03-31 09:40:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1617183650000|2021-03-31 09:40:50|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|6
1617183660000|2021-03-31 09:41:00|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|3
1617183680000|2021-03-31 09:41:20|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|2
1617183700000|2021-03-31 09:41:40|||||||||2
1617183760000|2021-03-31 09:42:40|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1617183780000|2021-03-31 09:43:00|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1617183790000|2021-03-31 09:43:10|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|9
1617183800000|2021-03-31 09:43:20|||||||||1
1617183820000|2021-03-31 09:43:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1617183870000|2021-03-31 09:44:30|||||||||1
1617183910000|2021-03-31 09:45:10|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1617183980000|2021-03-31 09:46:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|24
1617183990000|2021-03-31 09:46:30|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|3
1617184000000|2021-03-31 09:46:40|||||||||3
1617184010000|2021-03-31 09:46:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2
1617184020000|2021-03-31 09:47:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|3
1617184030000|2021-03-31 09:47:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|3
1617184040000|2021-03-31 09:47:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617184060000|2021-03-31 09:47:40|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|5
1617184100000|2021-03-31 09:48:20|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|4
1617184110000|2021-03-31 09:48:30|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|2
1617184120000|2021-03-31 09:48:40|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|4
1617184130000|2021-03-31 09:48:50|||||||||2
1617184140000|2021-03-31 09:49:00|2195.3|2195|2195.1|2194.8|2195.3|2195|2195.1|2194.8|7
1617184150000|2021-03-31 09:49:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1617184160000|2021-03-31 09:49:20|2195.1|2194.8|2194.8|2194.5|2195.2|2194.9|2194.8|2194.5|8
1617184170000|2021-03-31 09:49:30|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|2
1617184180000|2021-03-31 09:49:40|||||||||1
1617184200000|2021-03-31 09:50:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617184210000|2021-03-31 09:50:10|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|2
1617184220000|2021-03-31 09:50:20|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1617184230000|2021-03-31 09:50:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|9
1617184240000|2021-03-31 09:50:40|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|4
1617184250000|2021-03-31 09:50:50|||||||||3
1617184270000|2021-03-31 09:51:10|||||||||2
1617184280000|2021-03-31 09:51:20|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|4
1617184290000|2021-03-31 09:51:30|||||||||1
1617184300000|2021-03-31 09:51:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617184310000|2021-03-31 09:51:50|||||||||3
1617184320000|2021-03-31 09:52:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1617184330000|2021-03-31 09:52:10|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|2
1617184340000|2021-03-31 09:52:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2
1617184370000|2021-03-31 09:52:50|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|4
1617184380000|2021-03-31 09:53:00|2194.7|2194.4|2195|2194.7|2195|2194.7|2194.7|2194.4|5
1617184390000|2021-03-31 09:53:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617184400000|2021-03-31 09:53:20|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|3
1617184410000|2021-03-31 09:53:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|5
1617184420000|2021-03-31 09:53:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2
1617184430000|2021-03-31 09:53:50|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1617184440000|2021-03-31 09:54:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1617184450000|2021-03-31 09:54:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617184460000|2021-03-31 09:54:20|||||||||1
1617184470000|2021-03-31 09:54:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|5
1617184480000|2021-03-31 09:54:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1617184490000|2021-03-31 09:54:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1617184500000|2021-03-31 09:55:00|||||||||1
1617184510000|2021-03-31 09:55:10|||||||||1
1617184520000|2021-03-31 09:55:20|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|3
1617184530000|2021-03-31 09:55:30|||||||||10
1617184550000|2021-03-31 09:55:50|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|19
1617184560000|2021-03-31 09:56:00|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1617184570000|2021-03-31 09:56:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2
1617184580000|2021-03-31 09:56:20|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|3
1617184590000|2021-03-31 09:56:30|2194.1|2193.8|2194.3|2194|2194.3|2194|2194.1|2193.8|2
1617184600000|2021-03-31 09:56:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1617184610000|2021-03-31 09:56:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|6
1617184620000|2021-03-31 09:57:00|2194.8|2194.5|2194.4|2194.1|2194.8|2194.5|2194.4|2194.1|12
1617184630000|2021-03-31 09:57:10|2194.6|2194.3|2195|2194.7|2195|2194.7|2194.6|2194.3|4
1617184650000|2021-03-31 09:57:30|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|4
1617184660000|2021-03-31 09:57:40|2195|2194.7|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|10
1617184680000|2021-03-31 09:58:00|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|10
1617184690000|2021-03-31 09:58:10|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|3
1617184700000|2021-03-31 09:58:20|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1617184710000|2021-03-31 09:58:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1617184720000|2021-03-31 09:58:40|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617184730000|2021-03-31 09:58:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|8
1617184740000|2021-03-31 09:59:00|2194.8|2194.5|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|18
1617184750000|2021-03-31 09:59:10|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|6
1617184760000|2021-03-31 09:59:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617184770000|2021-03-31 09:59:30|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2195|2194.7|6
1617184780000|2021-03-31 09:59:40|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|8
1617184800000|2021-03-31 10:00:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|5
1617184810000|2021-03-31 10:00:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|3
1617184830000|2021-03-31 10:00:30|||||||||1
1617184840000|2021-03-31 10:00:40|2195.4|2195.1|2195.7|2195.4|2195.7|2195.4|2195.4|2195.1|7
1617184860000|2021-03-31 10:01:00|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|6
1617184870000|2021-03-31 10:01:10|||||||||2
1617184880000|2021-03-31 10:01:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617184910000|2021-03-31 10:01:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1617184920000|2021-03-31 10:02:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617184930000|2021-03-31 10:02:10|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|3
1617184940000|2021-03-31 10:02:20|2195.5|2195.2|2195.8|2195.5|2195.8|2195.5|2195.5|2195.2|3
1617184950000|2021-03-31 10:02:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617184960000|2021-03-31 10:02:40|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617184970000|2021-03-31 10:02:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|4
1617184980000|2021-03-31 10:03:00|||||||||1
1617185000000|2021-03-31 10:03:20|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|3
1617185010000|2021-03-31 10:03:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|4
1617185020000|2021-03-31 10:03:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|2
1617185030000|2021-03-31 10:03:50|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|5
1617185040000|2021-03-31 10:04:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|5
1617185050000|2021-03-31 10:04:10|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|4
1617185060000|2021-03-31 10:04:20|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|11
1617185070000|2021-03-31 10:04:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617185080000|2021-03-31 10:04:40|||||||||2
1617185090000|2021-03-31 10:04:50|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617185110000|2021-03-31 10:05:10|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|3
1617185120000|2021-03-31 10:05:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1617185140000|2021-03-31 10:05:40|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617185150000|2021-03-31 10:05:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617185160000|2021-03-31 10:06:00|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|3
1617185180000|2021-03-31 10:06:20|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|3
1617185190000|2021-03-31 10:06:30|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|5
1617185200000|2021-03-31 10:06:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1617185210000|2021-03-31 10:06:50|||||||||1
1617185220000|2021-03-31 10:07:00|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|10
1617185230000|2021-03-31 10:07:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|3
1617185240000|2021-03-31 10:07:20|||||||||4
1617185270000|2021-03-31 10:07:50|2194.8|2194.5|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|3
1617185280000|2021-03-31 10:08:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|8
1617185290000|2021-03-31 10:08:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1617185300000|2021-03-31 10:08:20|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|8
1617185310000|2021-03-31 10:08:30|||||||||4
1617185330000|2021-03-31 10:08:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|3
1617185360000|2021-03-31 10:09:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617185370000|2021-03-31 10:09:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1617185380000|2021-03-31 10:09:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|3
1617185430000|2021-03-31 10:10:30|||||||||3
1617185460000|2021-03-31 10:11:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|3
1617185470000|2021-03-31 10:11:10|2194.8|2194.5|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|5
1617185480000|2021-03-31 10:11:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617185490000|2021-03-31 10:11:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1617185500000|2021-03-31 10:11:40|||||||||3
1617185510000|2021-03-31 10:11:50|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2
1617185520000|2021-03-31 10:12:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1617185530000|2021-03-31 10:12:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1617185540000|2021-03-31 10:12:20|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|2
1617185550000|2021-03-31 10:12:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1617185560000|2021-03-31 10:12:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1617185570000|2021-03-31 10:12:50|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.3|2195|2
1617185580000|2021-03-31 10:13:00|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2
1617185590000|2021-03-31 10:13:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1617185600000|2021-03-31 10:13:20|2195.3|2195|2195.1|2194.8|2195.3|2195|2195.1|2194.8|3
1617185610000|2021-03-31 10:13:30|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|8
1617185620000|2021-03-31 10:13:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|3
1617185640000|2021-03-31 10:14:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|7
1617185660000|2021-03-31 10:14:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1617185700000|2021-03-31 10:15:00|||||||||1
1617185730000|2021-03-31 10:15:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1617185770000|2021-03-31 10:16:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617185840000|2021-03-31 10:17:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|3
1617185880000|2021-03-31 10:18:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1617185900000|2021-03-31 10:18:20|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|3
1617185910000|2021-03-31 10:18:30|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|6
1617185920000|2021-03-31 10:18:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617185940000|2021-03-31 10:19:00|2195.1|2194.8|2195.4|2195.1|2195.4|2195.1|2195.1|2194.8|4
1617185970000|2021-03-31 10:19:30|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1617186000000|2021-03-31 10:20:00|||||||||1
1617186010000|2021-03-31 10:20:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1617186020000|2021-03-31 10:20:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1617186030000|2021-03-31 10:20:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|10
1617186050000|2021-03-31 10:20:50|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617186100000|2021-03-31 10:21:40|||||||||2
1617186120000|2021-03-31 10:22:00|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1617186140000|2021-03-31 10:22:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617186160000|2021-03-31 10:22:40|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|4
1617186170000|2021-03-31 10:22:50|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|4
1617186190000|2021-03-31 10:23:10|||||||||1
1617186200000|2021-03-31 10:23:20|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|4
1617186210000|2021-03-31 10:23:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|3
1617186220000|2021-03-31 10:23:40|||||||||2
1617186230000|2021-03-31 10:23:50|2196.1|2195.8|2195.5|2195.2|2196.1|2195.8|2195.5|2195.2|5
1617186240000|2021-03-31 10:24:00|||||||||1
1617186250000|2021-03-31 10:24:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|3
1617186260000|2021-03-31 10:24:20|||||||||1
1617186270000|2021-03-31 10:24:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1617186280000|2021-03-31 10:24:40|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1617186300000|2021-03-31 10:25:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1617186320000|2021-03-31 10:25:20|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1617186340000|2021-03-31 10:25:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|4
1617186350000|2021-03-31 10:25:50|2195.6|2195.3|2195.9|2195.6|2195.9|2195.6|2195.6|2195.3|3
1617186360000|2021-03-31 10:26:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|2
1617186370000|2021-03-31 10:26:10|2196.1|2195.8|2196|2195.7|2196.2|2195.9|2196|2195.7|26
1617186380000|2021-03-31 10:26:20|2196.3|2196|2196.1|2195.8|2196.3|2196|2196.1|2195.8|2
1617186390000|2021-03-31 10:26:30|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|10
1617186400000|2021-03-31 10:26:40|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.1|2195.8|10
1617186410000|2021-03-31 10:26:50|2196.2|2195.9|2195.8|2195.5|2196.2|2195.9|2195.8|2195.5|14
1617186430000|2021-03-31 10:27:10|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|2
1617186460000|2021-03-31 10:27:40|||||||||1
1617186480000|2021-03-31 10:28:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1617186500000|2021-03-31 10:28:20|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|2
1617186520000|2021-03-31 10:28:40|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.3|2195|3
1617186530000|2021-03-31 10:28:50|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|7
1617186560000|2021-03-31 10:29:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1617186570000|2021-03-31 10:29:30|2195.5|2195.2|2195.9|2195.6|2196|2195.7|2195.5|2195.2|35
1617186580000|2021-03-31 10:29:40|2196|2195.7|2196|2195.7|2196|2195.7|2195.9|2195.6|9
1617186590000|2021-03-31 10:29:50|||||||||1
1617186600000|2021-03-31 10:30:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1617186610000|2021-03-31 10:30:10|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|7
1617186640000|2021-03-31 10:30:40|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1617186660000|2021-03-31 10:31:00|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|3
1617186670000|2021-03-31 10:31:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|3
1617186700000|2021-03-31 10:31:40|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|3
1617186710000|2021-03-31 10:31:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1617186720000|2021-03-31 10:32:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|6
1617186730000|2021-03-31 10:32:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|2
1617186750000|2021-03-31 10:32:30|||||||||2
1617186770000|2021-03-31 10:32:50|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|13
1617186780000|2021-03-31 10:33:00|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|7
1617186790000|2021-03-31 10:33:10|||||||||1
1617186810000|2021-03-31 10:33:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1617186830000|2021-03-31 10:33:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1617186840000|2021-03-31 10:34:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|3
1617186850000|2021-03-31 10:34:10|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2
1617186880000|2021-03-31 10:34:40|2195.6|2195.3|2196|2195.7|2196|2195.7|2195.4|2195.1|15
1617186890000|2021-03-31 10:34:50|2195.8|2195.5|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|11
1617186900000|2021-03-31 10:35:00|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.9|2195.6|5
1617186910000|2021-03-31 10:35:10|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|3
1617186920000|2021-03-31 10:35:20|2196|2195.7|2196.2|2195.9|2196.2|2195.9|2196|2195.7|2
1617186930000|2021-03-31 10:35:30|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|5
1617186940000|2021-03-31 10:35:40|||||||||1
1617186950000|2021-03-31 10:35:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2
1617186960000|2021-03-31 10:36:00|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|14
1617186970000|2021-03-31 10:36:10|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|2
1617186980000|2021-03-31 10:36:20|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|15
1617186990000|2021-03-31 10:36:30|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1617187010000|2021-03-31 10:36:50|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|5
1617187020000|2021-03-31 10:37:00|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2
1617187030000|2021-03-31 10:37:10|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|2
1617187040000|2021-03-31 10:37:20|||||||||4
1617187050000|2021-03-31 10:37:30|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|3
1617187060000|2021-03-31 10:37:40|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|5
1617187080000|2021-03-31 10:38:00|2197.6|2197.3|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|21
1617187090000|2021-03-31 10:38:10|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|8
1617187100000|2021-03-31 10:38:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1617187110000|2021-03-31 10:38:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|7
1617187120000|2021-03-31 10:38:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|3
1617187140000|2021-03-31 10:39:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1617187150000|2021-03-31 10:39:10|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.8|2197.5|8
1617187160000|2021-03-31 10:39:20|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|3
1617187180000|2021-03-31 10:39:40|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|12
1617187200000|2021-03-31 10:40:00|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|4
1617187210000|2021-03-31 10:40:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|4
1617187230000|2021-03-31 10:40:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|7
1617187240000|2021-03-31 10:40:40|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|7
1617187270000|2021-03-31 10:41:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|10
1617187300000|2021-03-31 10:41:40|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|5
1617187310000|2021-03-31 10:41:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2
1617187320000|2021-03-31 10:42:00|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|7
1617187330000|2021-03-31 10:42:10|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|2
1617187350000|2021-03-31 10:42:30|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.7|2198.4|8
1617187360000|2021-03-31 10:42:40|||||||||1
1617187370000|2021-03-31 10:42:50|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2
1617187380000|2021-03-31 10:43:00|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|7
1617187410000|2021-03-31 10:43:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2
1617187430000|2021-03-31 10:43:50|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|7
1617187440000|2021-03-31 10:44:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1617187450000|2021-03-31 10:44:10|||||||||1
1617187460000|2021-03-31 10:44:20|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|9
1617187470000|2021-03-31 10:44:30|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|15
1617187480000|2021-03-31 10:44:40|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|4
1617187490000|2021-03-31 10:44:50|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|13
1617187500000|2021-03-31 10:45:00|2198.5|2198.2|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|9
1617187520000|2021-03-31 10:45:20|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|6
1617187530000|2021-03-31 10:45:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2
1617187540000|2021-03-31 10:45:40|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|9
1617187560000|2021-03-31 10:46:00|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|3
1617187570000|2021-03-31 10:46:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1617187590000|2021-03-31 10:46:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1617187600000|2021-03-31 10:46:40|2198.5|2198.2|2198.9|2198.6|2198.9|2198.6|2198.5|2198.2|11
1617187640000|2021-03-31 10:47:20|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|5
1617187650000|2021-03-31 10:47:30|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|8
1617187680000|2021-03-31 10:48:00|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|3
1617187710000|2021-03-31 10:48:30|2198.9|2198.6|2199|2198.7|2199.1|2198.8|2198.9|2198.6|7
1617187740000|2021-03-31 10:49:00|||||||||5
1617187760000|2021-03-31 10:49:20|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|5
1617187780000|2021-03-31 10:49:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|4
1617187820000|2021-03-31 10:50:20|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|9
1617187830000|2021-03-31 10:50:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|6
1617187840000|2021-03-31 10:50:40|||||||||3
1617187850000|2021-03-31 10:50:50|||||||||1
1617187870000|2021-03-31 10:51:10|||||||||7
1617187880000|2021-03-31 10:51:20|2199.1|2198.8|2199|2198.7|2199.2|2198.9|2199|2198.7|12
1617187900000|2021-03-31 10:51:40|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|6
1617187910000|2021-03-31 10:51:50|2199|2198.7|2199|2198.7|2199.2|2198.9|2199|2198.7|4
1617187920000|2021-03-31 10:52:00|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|4
1617187950000|2021-03-31 10:52:30|||||||||2
1617187970000|2021-03-31 10:52:50|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|8
1617187980000|2021-03-31 10:53:00|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|6
1617187990000|2021-03-31 10:53:10|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|5
1617188010000|2021-03-31 10:53:30|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.7|2198.4|3
1617188050000|2021-03-31 10:54:10|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|6
1617188080000|2021-03-31 10:54:40|||||||||2
1617188090000|2021-03-31 10:54:50|2198.2|2197.9|2198.7|2198.4|2198.7|2198.4|2198.2|2197.9|5
1617188100000|2021-03-31 10:55:00|2198.9|2198.6|2199.3|2199|2199.3|2199|2198.9|2198.6|58
1617188110000|2021-03-31 10:55:10|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|12
1617188120000|2021-03-31 10:55:20|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|4
1617188130000|2021-03-31 10:55:30|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|10
1617188160000|2021-03-31 10:56:00|||||||||2
1617188170000|2021-03-31 10:56:10|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|3
1617188190000|2021-03-31 10:56:30|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|4
1617188220000|2021-03-31 10:57:00|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1617188240000|2021-03-31 10:57:20|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|6
1617188250000|2021-03-31 10:57:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1617188260000|2021-03-31 10:57:40|||||||||4
1617188270000|2021-03-31 10:57:50|||||||||2
1617188280000|2021-03-31 10:58:00|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|5
1617188290000|2021-03-31 10:58:10|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|2
1617188330000|2021-03-31 10:58:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|5
1617188360000|2021-03-31 10:59:20|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|5
1617188370000|2021-03-31 10:59:30|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|5
1617188380000|2021-03-31 10:59:40|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|6
1617188390000|2021-03-31 10:59:50|2199.3|2199|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|8
1617188400000|2021-03-31 11:00:00|2198.9|2198.6|2199.6|2199.3|2199.6|2199.3|2198.9|2198.6|11
1617188410000|2021-03-31 11:00:10|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|4
1617188420000|2021-03-31 11:00:20|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200|2199.7|19
1617188430000|2021-03-31 11:00:30|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|3
1617188440000|2021-03-31 11:00:40|2200.4|2200.1|2200.3|2200|2200.8|2200.5|2200.3|2200|33
1617188450000|2021-03-31 11:00:50|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2199.8|2199.5|25
1617188460000|2021-03-31 11:01:00|2199.9|2199.6|2200|2199.7|2200.2|2199.9|2199.9|2199.6|13
1617188470000|2021-03-31 11:01:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|6
1617188480000|2021-03-31 11:01:20|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|14
1617188490000|2021-03-31 11:01:30|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1617188500000|2021-03-31 11:01:40|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|25
1617188510000|2021-03-31 11:01:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2
1617188520000|2021-03-31 11:02:00|2199.5|2199.2|2199.8|2199.5|2199.9|2199.6|2199.5|2199.2|13
1617188530000|2021-03-31 11:02:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2
1617188540000|2021-03-31 11:02:20|||||||||1
1617188550000|2021-03-31 11:02:30|2200.1|2199.8|2200.3|2200|2200.3|2200|2200|2199.7|7
1617188560000|2021-03-31 11:02:40|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|2
1617188570000|2021-03-31 11:02:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|6
1617188580000|2021-03-31 11:03:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|8
1617188600000|2021-03-31 11:03:20|2200.8|2200.5|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|12
1617188610000|2021-03-31 11:03:30|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|48
1617188620000|2021-03-31 11:03:40|||||||||6
1617188630000|2021-03-31 11:03:50|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|4
1617188640000|2021-03-31 11:04:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.1|2200.8|16
1617188650000|2021-03-31 11:04:10|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|10
1617188660000|2021-03-31 11:04:20|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.8|2200.5|12
1617188670000|2021-03-31 11:04:30|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|5
1617188680000|2021-03-31 11:04:40|||||||||1
1617188690000|2021-03-31 11:04:50|2200.9|2200.6|2200.7|2200.4|2201|2200.7|2200.7|2200.4|9
1617188700000|2021-03-31 11:05:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|8
1617188710000|2021-03-31 11:05:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|5
1617188720000|2021-03-31 11:05:20|2200.6|2200.3|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|18
1617188730000|2021-03-31 11:05:30|2200.4|2200.1|2201.1|2200.8|2201.1|2200.8|2200.4|2200.1|48
1617188740000|2021-03-31 11:05:40|2201.5|2201.2|2202.3|2202|2202.3|2202|2201.5|2201.2|79
1617188750000|2021-03-31 11:05:50|2202.4|2202.1|2202.9|2202.6|2202.9|2202.6|2202.4|2202.1|23
1617188760000|2021-03-31 11:06:00|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|17
1617188770000|2021-03-31 11:06:10|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|12
1617188780000|2021-03-31 11:06:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|4
1617188790000|2021-03-31 11:06:30|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|10
1617188800000|2021-03-31 11:06:40|2203.1|2202.8|2203.5|2203.2|2203.6|2203.3|2203.1|2202.8|51
1617188810000|2021-03-31 11:06:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2
1617188820000|2021-03-31 11:07:00|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.3|2203|10
1617188830000|2021-03-31 11:07:10|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|42
1617188840000|2021-03-31 11:07:20|2203.1|2202.8|2202.6|2202.3|2203.1|2202.8|2202.3|2202|9
1617188850000|2021-03-31 11:07:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|9
1617188860000|2021-03-31 11:07:40|||||||||2
1617188870000|2021-03-31 11:07:50|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|10
1617188880000|2021-03-31 11:08:00|||||||||1
1617188890000|2021-03-31 11:08:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1617188900000|2021-03-31 11:08:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|17
1617188910000|2021-03-31 11:08:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1617188920000|2021-03-31 11:08:40|||||||||1
1617188930000|2021-03-31 11:08:50|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|7
1617188940000|2021-03-31 11:09:00|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2203.1|2202.8|6
1617188950000|2021-03-31 11:09:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1617188990000|2021-03-31 11:09:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1617189000000|2021-03-31 11:10:00|||||||||2
1617189020000|2021-03-31 11:10:20|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|3
1617189030000|2021-03-31 11:10:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|5
1617189040000|2021-03-31 11:10:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2
1617189060000|2021-03-31 11:11:00|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|4
1617189070000|2021-03-31 11:11:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|4
1617189080000|2021-03-31 11:11:20|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|7
1617189100000|2021-03-31 11:11:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|3
1617189110000|2021-03-31 11:11:50|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|2
1617189130000|2021-03-31 11:12:10|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|10
1617189140000|2021-03-31 11:12:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|7
1617189160000|2021-03-31 11:12:40|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|4
1617189170000|2021-03-31 11:12:50|2202|2201.7|2202|2201.7|2202|2201.7|2201.8|2201.5|7
1617189190000|2021-03-31 11:13:10|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|18
1617189200000|2021-03-31 11:13:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|6
1617189210000|2021-03-31 11:13:30|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|9
1617189220000|2021-03-31 11:13:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|5
1617189230000|2021-03-31 11:13:50|2202.3|2202|2202.4|2202.1|2202.6|2202.3|2202.3|2202|31
1617189240000|2021-03-31 11:14:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1617189250000|2021-03-31 11:14:10|2202.3|2202|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|9
1617189260000|2021-03-31 11:14:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1617189280000|2021-03-31 11:14:40|2202.4|2202.1|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|18
1617189290000|2021-03-31 11:14:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1617189300000|2021-03-31 11:15:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|3
1617189310000|2021-03-31 11:15:10|||||||||1
1617189320000|2021-03-31 11:15:20|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|10
1617189330000|2021-03-31 11:15:30|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|23
1617189340000|2021-03-31 11:15:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|13
1617189350000|2021-03-31 11:15:50|||||||||1
1617189360000|2021-03-31 11:16:00|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|8
1617189370000|2021-03-31 11:16:10|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|10
1617189380000|2021-03-31 11:16:20|2203|2202.7|2203|2202.7|2203.2|2202.9|2203|2202.7|8
1617189390000|2021-03-31 11:16:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|5
1617189400000|2021-03-31 11:16:40|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|5
1617189410000|2021-03-31 11:16:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|8
1617189420000|2021-03-31 11:17:00|2203.2|2202.9|2203.8|2203.5|2203.8|2203.5|2203.2|2202.9|30
1617189430000|2021-03-31 11:17:10|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|11
1617189440000|2021-03-31 11:17:20|2204.3|2204|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|39
1617189460000|2021-03-31 11:17:40|2204.1|2203.8|2204.8|2204.5|2204.8|2204.5|2204.1|2203.8|6
1617189470000|2021-03-31 11:17:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|8
1617189490000|2021-03-31 11:18:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|6
1617189500000|2021-03-31 11:18:20|2205.2|2204.9|2205.7|2205.4|2205.7|2205.4|2205.2|2204.9|10
1617189510000|2021-03-31 11:18:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|6
1617189520000|2021-03-31 11:18:40|2205.5|2205.2|2206|2205.7|2206|2205.7|2205.5|2205.2|27
1617189530000|2021-03-31 11:18:50|2205.9|2205.6|2205.6|2205.3|2206.1|2205.8|2205.6|2205.3|37
1617189540000|2021-03-31 11:19:00|2205.5|2205.2|2204.8|2204.5|2205.5|2205.2|2204.8|2204.5|13
1617189550000|2021-03-31 11:19:10|2204.7|2204.4|2204.6|2204.3|2204.9|2204.6|2204.5|2204.2|17
1617189570000|2021-03-31 11:19:30|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|5
1617189580000|2021-03-31 11:19:40|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|15
1617189600000|2021-03-31 11:20:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1617189610000|2021-03-31 11:20:10|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.1|2203.8|17
1617189620000|2021-03-31 11:20:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|3
1617189630000|2021-03-31 11:20:30|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|5
1617189640000|2021-03-31 11:20:40|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|2
1617189650000|2021-03-31 11:20:50|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|13
1617189660000|2021-03-31 11:21:00|2205.3|2205|2205|2204.7|2205.3|2205|2205|2204.7|14
1617189670000|2021-03-31 11:21:10|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|3
1617189690000|2021-03-31 11:21:30|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|2
1617189700000|2021-03-31 11:21:40|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|10
1617189710000|2021-03-31 11:21:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1617189720000|2021-03-31 11:22:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1617189730000|2021-03-31 11:22:10|2204.8|2204.5|2204.9|2204.6|2205|2204.7|2204.8|2204.5|3
1617189750000|2021-03-31 11:22:30|||||||||3
1617189760000|2021-03-31 11:22:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|5
1617189780000|2021-03-31 11:23:00|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|6
1617189790000|2021-03-31 11:23:10|2204.9|2204.6|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|7
1617189810000|2021-03-31 11:23:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1617189820000|2021-03-31 11:23:40|2204.8|2204.5|2205.2|2204.9|2205.2|2204.9|2204.8|2204.5|9
1617189830000|2021-03-31 11:23:50|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|2
1617189840000|2021-03-31 11:24:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|3
1617189850000|2021-03-31 11:24:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1617189860000|2021-03-31 11:24:20|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|12
1617189870000|2021-03-31 11:24:30|||||||||2
1617189880000|2021-03-31 11:24:40|2205.3|2205|2205.1|2204.8|2205.5|2205.2|2205.1|2204.8|15
1617189890000|2021-03-31 11:24:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|7
1617189900000|2021-03-31 11:25:00|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|33
1617189910000|2021-03-31 11:25:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|7
1617189920000|2021-03-31 11:25:20|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|30
1617189930000|2021-03-31 11:25:30|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|2
1617189940000|2021-03-31 11:25:40|||||||||2
1617189960000|2021-03-31 11:26:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|7
1617189970000|2021-03-31 11:26:10|2204.7|2204.4|2205.4|2205.1|2205.4|2205.1|2204.7|2204.4|15
1617189980000|2021-03-31 11:26:20|||||||||1
1617189990000|2021-03-31 11:26:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|9
1617190000000|2021-03-31 11:26:40|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|17
1617190010000|2021-03-31 11:26:50|||||||||1
1617190020000|2021-03-31 11:27:00|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|44
1617190030000|2021-03-31 11:27:10|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|36
1617190040000|2021-03-31 11:27:20|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.3|2205|2
1617190050000|2021-03-31 11:27:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2
1617190060000|2021-03-31 11:27:40|||||||||2
1617190070000|2021-03-31 11:27:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|8
1617190080000|2021-03-31 11:28:00|2205.7|2205.4|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|23
1617190090000|2021-03-31 11:28:10|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|4
1617190110000|2021-03-31 11:28:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|6
1617190120000|2021-03-31 11:28:40|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205.2|2204.9|5
1617190130000|2021-03-31 11:28:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1617190140000|2021-03-31 11:29:00|2205.1|2204.8|2204.8|2204.5|2205.1|2204.8|2204.7|2204.4|4
1617190150000|2021-03-31 11:29:10|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|9
1617190160000|2021-03-31 11:29:20|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.7|2204.4|10
1617190180000|2021-03-31 11:29:40|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|2
1617190190000|2021-03-31 11:29:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1617190200000|2021-03-31 11:30:00|2204.6|2204.3|2204.7|2204.4|2204.9|2204.6|2204.6|2204.3|21
1617190230000|2021-03-31 11:30:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1617190240000|2021-03-31 11:30:40|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|4
1617190250000|2021-03-31 11:30:50|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2
1617190260000|2021-03-31 11:31:00|||||||||1
1617190270000|2021-03-31 11:31:10|2204.3|2204|2204|2203.7|2204.3|2204|2204|2203.7|6
1617190280000|2021-03-31 11:31:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1617190300000|2021-03-31 11:31:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|3
1617190310000|2021-03-31 11:31:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1617190320000|2021-03-31 11:32:00|||||||||1
1617190330000|2021-03-31 11:32:10|2204.7|2204.4|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|7
1617190340000|2021-03-31 11:32:20|2204.3|2204|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|15
1617190350000|2021-03-31 11:32:30|||||||||1
1617190370000|2021-03-31 11:32:50|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|12
1617190380000|2021-03-31 11:33:00|2204.3|2204|2204|2203.7|2204.4|2204.1|2204|2203.7|85
1617190390000|2021-03-31 11:33:10|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|3
1617190410000|2021-03-31 11:33:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|3
1617190420000|2021-03-31 11:33:40|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1617190440000|2021-03-31 11:34:00|2203.9|2203.6|2202.7|2202.4|2203.9|2203.6|2202.6|2202.3|59
1617190450000|2021-03-31 11:34:10|2202.5|2202.2|2202.6|2202.3|2202.8|2202.5|2202.5|2202.2|13
1617190460000|2021-03-31 11:34:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|4
1617190470000|2021-03-31 11:34:30|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|4
1617190480000|2021-03-31 11:34:40|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|3
1617190500000|2021-03-31 11:35:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|5
1617190520000|2021-03-31 11:35:20|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|6
1617190530000|2021-03-31 11:35:30|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|4
1617190540000|2021-03-31 11:35:40|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1617190550000|2021-03-31 11:35:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1617190570000|2021-03-31 11:36:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1617190610000|2021-03-31 11:36:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1617190620000|2021-03-31 11:37:00|||||||||6
1617190630000|2021-03-31 11:37:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1617190660000|2021-03-31 11:37:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|4
1617190670000|2021-03-31 11:37:50|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2203.7|2203.4|11
1617190680000|2021-03-31 11:38:00|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|8
1617190690000|2021-03-31 11:38:10|2203.8|2203.5|2203.9|2203.6|2204.2|2203.9|2203.8|2203.5|45
1617190710000|2021-03-31 11:38:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|4
1617190720000|2021-03-31 11:38:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1617190730000|2021-03-31 11:38:50|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|6
1617190740000|2021-03-31 11:39:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1617190750000|2021-03-31 11:39:10|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2205|2204.7|8
1617190760000|2021-03-31 11:39:20|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|3
1617190770000|2021-03-31 11:39:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1617190790000|2021-03-31 11:39:50|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|3
1617190800000|2021-03-31 11:40:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2
1617190820000|2021-03-31 11:40:20|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|8
1617190840000|2021-03-31 11:40:40|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|3
1617190850000|2021-03-31 11:40:50|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|3
1617190860000|2021-03-31 11:41:00|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|3
1617190870000|2021-03-31 11:41:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1617190890000|2021-03-31 11:41:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2
1617190900000|2021-03-31 11:41:40|||||||||1
1617190910000|2021-03-31 11:41:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1617190920000|2021-03-31 11:42:00|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|4
1617190930000|2021-03-31 11:42:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1617190940000|2021-03-31 11:42:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1617190950000|2021-03-31 11:42:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|5
1617190960000|2021-03-31 11:42:40|||||||||2
1617190970000|2021-03-31 11:42:50|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|3
1617190980000|2021-03-31 11:43:00|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1617190990000|2021-03-31 11:43:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1617191010000|2021-03-31 11:43:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1617191030000|2021-03-31 11:43:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1617191040000|2021-03-31 11:44:00|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|2
1617191050000|2021-03-31 11:44:10|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|2
1617191060000|2021-03-31 11:44:20|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2205.3|2205|10
1617191070000|2021-03-31 11:44:30|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|3
1617191080000|2021-03-31 11:44:40|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|8
1617191090000|2021-03-31 11:44:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|3
1617191100000|2021-03-31 11:45:00|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|7
1617191110000|2021-03-31 11:45:10|2206|2205.7|2205.3|2205|2206|2205.7|2205.2|2204.9|33
1617191120000|2021-03-31 11:45:20|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|3
1617191130000|2021-03-31 11:45:30|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.3|2205|12
1617191140000|2021-03-31 11:45:40|2205.3|2205|2205.7|2205.4|2205.7|2205.4|2205.3|2205|22
1617191150000|2021-03-31 11:45:50|2205.6|2205.3|2206|2205.7|2206|2205.7|2205.5|2205.2|10
1617191160000|2021-03-31 11:46:00|2205.9|2205.6|2205.8|2205.5|2206|2205.7|2205.8|2205.5|6
1617191170000|2021-03-31 11:46:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|4
1617191180000|2021-03-31 11:46:20|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2206.2|2205.9|63
1617191190000|2021-03-31 11:46:30|2206.4|2206.1|2206.6|2206.3|2206.7|2206.4|2206.4|2206.1|22
1617191200000|2021-03-31 11:46:40|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|36
1617191210000|2021-03-31 11:46:50|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|12
1617191220000|2021-03-31 11:47:00|2206.7|2206.4|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|8
1617191230000|2021-03-31 11:47:10|2206.5|2206.2|2207.1|2206.8|2207.1|2206.8|2206.5|2206.2|15
1617191240000|2021-03-31 11:47:20|2207.2|2206.9|2207.3|2207|2207.5|2207.2|2207|2206.7|70
1617191250000|2021-03-31 11:47:30|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|11
1617191260000|2021-03-31 11:47:40|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|11
1617191270000|2021-03-31 11:47:50|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|14
1617191280000|2021-03-31 11:48:00|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2
1617191290000|2021-03-31 11:48:10|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.2|2206.9|17
1617191300000|2021-03-31 11:48:20|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|3
1617191310000|2021-03-31 11:48:30|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.2|2206.9|4
1617191320000|2021-03-31 11:48:40|2207.2|2206.9|2206.8|2206.5|2207.2|2206.9|2206.8|2206.5|20
1617191330000|2021-03-31 11:48:50|||||||||2
1617191340000|2021-03-31 11:49:00|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|4
1617191350000|2021-03-31 11:49:10|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|12
1617191360000|2021-03-31 11:49:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1617191400000|2021-03-31 11:50:00|2206.8|2206.5|2207|2206.7|2207.2|2206.9|2206.8|2206.5|46
1617191410000|2021-03-31 11:50:10|2206.9|2206.6|2207|2206.7|2207.1|2206.8|2206.9|2206.6|11
1617191420000|2021-03-31 11:50:20|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|3
1617191430000|2021-03-31 11:50:30|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.8|2206.5|19
1617191440000|2021-03-31 11:50:40|2206.8|2206.5|2207.2|2206.9|2207.3|2207|2206.8|2206.5|36
1617191450000|2021-03-31 11:50:50|2207.1|2206.8|2207.2|2206.9|2207.3|2207|2207.1|2206.8|10
1617191460000|2021-03-31 11:51:00|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|14
1617191470000|2021-03-31 11:51:10|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|10
1617191480000|2021-03-31 11:51:20|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|19
1617191490000|2021-03-31 11:51:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1617191510000|2021-03-31 11:51:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1617191520000|2021-03-31 11:52:00|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|3
1617191530000|2021-03-31 11:52:10|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1617191540000|2021-03-31 11:52:20|||||||||1
1617191550000|2021-03-31 11:52:30|2207.3|2207|2207|2206.7|2207.3|2207|2207|2206.7|5
1617191560000|2021-03-31 11:52:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1617191570000|2021-03-31 11:52:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1617191590000|2021-03-31 11:53:10|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|10
1617191600000|2021-03-31 11:53:20|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|2
1617191610000|2021-03-31 11:53:30|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|2
1617191630000|2021-03-31 11:53:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1617191640000|2021-03-31 11:54:00|||||||||1
1617191660000|2021-03-31 11:54:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1617191670000|2021-03-31 11:54:30|||||||||2
1617191680000|2021-03-31 11:54:40|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1617191710000|2021-03-31 11:55:10|2207.1|2206.8|2207|2206.7|2207.3|2207|2207|2206.7|23
1617191720000|2021-03-31 11:55:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1617191730000|2021-03-31 11:55:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1617191740000|2021-03-31 11:55:40|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|4
1617191750000|2021-03-31 11:55:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2
1617191770000|2021-03-31 11:56:10|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1617191780000|2021-03-31 11:56:20|||||||||1
1617191800000|2021-03-31 11:56:40|||||||||1
1617191810000|2021-03-31 11:56:50|||||||||2
1617191820000|2021-03-31 11:57:00|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2
1617191830000|2021-03-31 11:57:10|||||||||1
1617191860000|2021-03-31 11:57:40|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1617191870000|2021-03-31 11:57:50|||||||||2
1617191880000|2021-03-31 11:58:00|||||||||7
1617191890000|2021-03-31 11:58:10|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1617191930000|2021-03-31 11:58:50|||||||||1
1617191940000|2021-03-31 11:59:00|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|5
1617191950000|2021-03-31 11:59:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1617191960000|2021-03-31 11:59:20|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|2
1617191970000|2021-03-31 11:59:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|4
1617191980000|2021-03-31 11:59:40|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|4
1617191990000|2021-03-31 11:59:50|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|4
1617192000000|2021-03-31 12:00:00|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2205.9|2205.6|39
1617192010000|2021-03-31 12:00:10|||||||||4
1617192020000|2021-03-31 12:00:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|8
1617192030000|2021-03-31 12:00:30|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|6
1617192040000|2021-03-31 12:00:40|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|9
1617192060000|2021-03-31 12:01:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|6
1617192070000|2021-03-31 12:01:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|3
1617192080000|2021-03-31 12:01:20|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|3
1617192090000|2021-03-31 12:01:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|3
1617192100000|2021-03-31 12:01:40|2206.6|2206.3|2206.3|2206|2206.7|2206.4|2206.3|2206|6
1617192110000|2021-03-31 12:01:50|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|5
1617192140000|2021-03-31 12:02:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1617192150000|2021-03-31 12:02:30|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|4
1617192160000|2021-03-31 12:02:40|2205.9|2205.6|2205.8|2205.5|2206.1|2205.8|2205.5|2205.2|13
1617192170000|2021-03-31 12:02:50|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|5
1617192180000|2021-03-31 12:03:00|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.7|2205.4|11
1617192190000|2021-03-31 12:03:10|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|17
1617192200000|2021-03-31 12:03:20|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|3
1617192210000|2021-03-31 12:03:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|20
1617192220000|2021-03-31 12:03:40|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.7|2205.4|13
1617192230000|2021-03-31 12:03:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|4
1617192240000|2021-03-31 12:04:00|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1617192250000|2021-03-31 12:04:10|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1617192260000|2021-03-31 12:04:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1617192280000|2021-03-31 12:04:40|||||||||1
1617192290000|2021-03-31 12:04:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1617192300000|2021-03-31 12:05:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|6
1617192310000|2021-03-31 12:05:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|2
1617192320000|2021-03-31 12:05:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|9
1617192330000|2021-03-31 12:05:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|2
1617192340000|2021-03-31 12:05:40|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|2
1617192350000|2021-03-31 12:05:50|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|3
1617192360000|2021-03-31 12:06:00|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1617192390000|2021-03-31 12:06:30|2207.3|2207|2207.1|2206.8|2207.3|2207|2207.1|2206.8|2
1617192410000|2021-03-31 12:06:50|2207.3|2207|2207.1|2206.8|2207.3|2207|2207.1|2206.8|4
1617192420000|2021-03-31 12:07:00|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1617192430000|2021-03-31 12:07:10|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1617192440000|2021-03-31 12:07:20|||||||||2
1617192450000|2021-03-31 12:07:30|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|10
1617192460000|2021-03-31 12:07:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2
1617192480000|2021-03-31 12:08:00|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|6
1617192490000|2021-03-31 12:08:10|||||||||2
1617192500000|2021-03-31 12:08:20|||||||||1
1617192510000|2021-03-31 12:08:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|2
1617192520000|2021-03-31 12:08:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1617192530000|2021-03-31 12:08:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|3
1617192540000|2021-03-31 12:09:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1617192550000|2021-03-31 12:09:10|2207.3|2207|2207|2206.7|2207.3|2207|2207|2206.7|9
1617192600000|2021-03-31 12:10:00|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1617192610000|2021-03-31 12:10:10|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|5
1617192620000|2021-03-31 12:10:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|5
1617192630000|2021-03-31 12:10:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1617192650000|2021-03-31 12:10:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1617192660000|2021-03-31 12:11:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|9
1617192670000|2021-03-31 12:11:10|||||||||2
1617192680000|2021-03-31 12:11:20|2206.7|2206.4|2207.1|2206.8|2207.1|2206.8|2206.7|2206.4|7
1617192690000|2021-03-31 12:11:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|4
1617192700000|2021-03-31 12:11:40|||||||||1
1617192720000|2021-03-31 12:12:00|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1617192730000|2021-03-31 12:12:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|16
1617192760000|2021-03-31 12:12:40|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1617192770000|2021-03-31 12:12:50|||||||||3
1617192780000|2021-03-31 12:13:00|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|3
1617192790000|2021-03-31 12:13:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2
1617192800000|2021-03-31 12:13:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|3
1617192810000|2021-03-31 12:13:30|||||||||4
1617192820000|2021-03-31 12:13:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2
1617192830000|2021-03-31 12:13:50|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|2
1617192840000|2021-03-31 12:14:00|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|20
1617192850000|2021-03-31 12:14:10|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|4
1617192860000|2021-03-31 12:14:20|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|11
1617192870000|2021-03-31 12:14:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|19
1617192890000|2021-03-31 12:14:50|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|2
1617192900000|2021-03-31 12:15:00|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|25
1617192910000|2021-03-31 12:15:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|3
1617192920000|2021-03-31 12:15:20|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|2
1617192930000|2021-03-31 12:15:30|2205.8|2205.5|2205.1|2204.8|2205.8|2205.5|2205|2204.7|35
1617192940000|2021-03-31 12:15:40|2205|2204.7|2204.2|2203.9|2205|2204.7|2204.2|2203.9|28
1617192950000|2021-03-31 12:15:50|2204.3|2204|2203.8|2203.5|2204.5|2204.2|2203.8|2203.5|163
1617192960000|2021-03-31 12:16:00|2204.1|2203.8|2204.4|2204.1|2204.7|2204.4|2203.8|2203.5|64
1617192970000|2021-03-31 12:16:10|2204.3|2204|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|9
1617192980000|2021-03-31 12:16:20|2204.2|2203.9|2204.4|2204.1|2204.6|2204.3|2204.1|2203.8|94
1617192990000|2021-03-31 12:16:30|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|7
1617193000000|2021-03-31 12:16:40|2204.6|2204.3|2204.7|2204.4|2204.8|2204.5|2204.5|2204.2|7
1617193010000|2021-03-31 12:16:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|14
1617193020000|2021-03-31 12:17:00|2204.7|2204.4|2205.1|2204.8|2205.1|2204.8|2204.7|2204.4|20
1617193030000|2021-03-31 12:17:10|2205.2|2204.9|2204.5|2204.2|2205.2|2204.9|2204.5|2204.2|21
1617193040000|2021-03-31 12:17:20|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.5|2204.2|26
1617193050000|2021-03-31 12:17:30|2204.5|2204.2|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|18
1617193060000|2021-03-31 12:17:40|2204.9|2204.6|2205.3|2205|2205.3|2205|2204.9|2204.6|15
1617193070000|2021-03-31 12:17:50|2205|2204.7|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|15
1617193080000|2021-03-31 12:18:00|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.8|2204.5|8
1617193090000|2021-03-31 12:18:10|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|11
1617193100000|2021-03-31 12:18:20|2204.4|2204.1|2204|2203.7|2204.4|2204.1|2204|2203.7|11
1617193110000|2021-03-31 12:18:30|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1617193120000|2021-03-31 12:18:40|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2
1617193130000|2021-03-31 12:18:50|2203.6|2203.3|2203.3|2203|2203.8|2203.5|2203.3|2203|25
1617193140000|2021-03-31 12:19:00|2203.2|2202.9|2203|2202.7|2203.5|2203.2|2203|2202.7|17
1617193150000|2021-03-31 12:19:10|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2202.7|2202.4|15
1617193160000|2021-03-31 12:19:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.7|2202.4|8
1617193170000|2021-03-31 12:19:30|2202.8|2202.5|2201.9|2201.6|2202.8|2202.5|2201.9|2201.6|39
1617193180000|2021-03-31 12:19:40|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.7|2201.4|45
1617193190000|2021-03-31 12:19:50|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|13
1617193200000|2021-03-31 12:20:00|2201.6|2201.3|2201.8|2201.5|2202|2201.7|2201.5|2201.2|39
1617193210000|2021-03-31 12:20:10|2201.6|2201.3|2200.7|2200.4|2201.7|2201.4|2200.4|2200.1|98
1617193220000|2021-03-31 12:20:20|2200.9|2200.6|2199.7|2199.4|2201.1|2200.8|2199.7|2199.4|50
1617193230000|2021-03-31 12:20:30|2199.8|2199.5|2200.2|2199.9|2200.5|2200.2|2199.8|2199.5|28
1617193240000|2021-03-31 12:20:40|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2199.9|2199.6|13
1617193250000|2021-03-31 12:20:50|2200.4|2200.1|2201.2|2200.9|2201.6|2201.3|2200|2199.7|95
1617193260000|2021-03-31 12:21:00|2201.6|2201.3|2202.2|2201.9|2202.4|2202.1|2201.4|2201.1|44
1617193270000|2021-03-31 12:21:10|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|11
1617193280000|2021-03-31 12:21:20|2202.7|2202.4|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|5
1617193290000|2021-03-31 12:21:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|7
1617193300000|2021-03-31 12:21:40|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|5
1617193310000|2021-03-31 12:21:50|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|9
1617193320000|2021-03-31 12:22:00|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|6
1617193330000|2021-03-31 12:22:10|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|5
1617193340000|2021-03-31 12:22:20|2203.3|2203|2202.7|2202.4|2203.3|2203|2202.7|2202.4|8
1617193350000|2021-03-31 12:22:30|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.3|2202|9
1617193360000|2021-03-31 12:22:40|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|6
1617193370000|2021-03-31 12:22:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|3
1617193380000|2021-03-31 12:23:00|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|4
1617193390000|2021-03-31 12:23:10|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|7
1617193400000|2021-03-31 12:23:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|7
1617193410000|2021-03-31 12:23:30|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|5
1617193420000|2021-03-31 12:23:40|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|12
1617193430000|2021-03-31 12:23:50|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|4
1617193440000|2021-03-31 12:24:00|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|3
1617193450000|2021-03-31 12:24:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|5
1617193460000|2021-03-31 12:24:20|2203.4|2203.1|2203.5|2203.2|2203.7|2203.4|2203.4|2203.1|6
1617193480000|2021-03-31 12:24:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1617193490000|2021-03-31 12:24:50|||||||||2
1617193500000|2021-03-31 12:25:00|2203.7|2203.4|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|11
1617193510000|2021-03-31 12:25:10|2203.5|2203.2|2204.1|2203.8|2204.1|2203.8|2203.5|2203.2|12
1617193520000|2021-03-31 12:25:20|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.3|2204|43
1617193530000|2021-03-31 12:25:30|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|23
1617193540000|2021-03-31 12:25:40|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|8
1617193550000|2021-03-31 12:25:50|2204.8|2204.5|2204.5|2204.2|2204.9|2204.6|2204.3|2204|15
1617193560000|2021-03-31 12:26:00|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|3
1617193570000|2021-03-31 12:26:10|||||||||1
1617193580000|2021-03-31 12:26:20|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2
1617193590000|2021-03-31 12:26:30|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.8|2203.5|9
1617193600000|2021-03-31 12:26:40|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|2
1617193620000|2021-03-31 12:27:00|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|3
1617193630000|2021-03-31 12:27:10|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|4
1617193640000|2021-03-31 12:27:20|2205.4|2205.1|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|14
1617193650000|2021-03-31 12:27:30|2205.9|2205.6|2205.8|2205.5|2206|2205.7|2205.6|2205.3|21
1617193660000|2021-03-31 12:27:40|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|10
1617193670000|2021-03-31 12:27:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|11
1617193680000|2021-03-31 12:28:00|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|13
1617193690000|2021-03-31 12:28:10|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|6
1617193700000|2021-03-31 12:28:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1617193720000|2021-03-31 12:28:40|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.4|2205.1|17
1617193730000|2021-03-31 12:28:50|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.5|2205.2|36
1617193740000|2021-03-31 12:29:00|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|25
1617193750000|2021-03-31 12:29:10|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|16
1617193760000|2021-03-31 12:29:20|2205.9|2205.6|2205.4|2205.1|2205.9|2205.6|2205.4|2205.1|31
1617193770000|2021-03-31 12:29:30|||||||||5
1617193780000|2021-03-31 12:29:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|2
1617193800000|2021-03-31 12:30:00|2205.6|2205.3|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|10
1617193810000|2021-03-31 12:30:10|||||||||2
1617193820000|2021-03-31 12:30:20|||||||||2
1617193830000|2021-03-31 12:30:30|2205.8|2205.5|2206.2|2205.9|2206.2|2205.9|2205.6|2205.3|11
1617193840000|2021-03-31 12:30:40|2206.1|2205.8|2206.2|2205.9|2206.3|2206|2206.1|2205.8|7
1617193850000|2021-03-31 12:30:50|2206.1|2205.8|2206|2205.7|2206.4|2206.1|2206|2205.7|25
1617193860000|2021-03-31 12:31:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|4
1617193870000|2021-03-31 12:31:10|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1617193880000|2021-03-31 12:31:20|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1617193890000|2021-03-31 12:31:30|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|10
1617193900000|2021-03-31 12:31:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|4
1617193910000|2021-03-31 12:31:50|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|10
1617193920000|2021-03-31 12:32:00|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|6
1617193930000|2021-03-31 12:32:10|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.3|2206|19
1617193940000|2021-03-31 12:32:20|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|10
1617193950000|2021-03-31 12:32:30|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.2|2205.9|4
1617193960000|2021-03-31 12:32:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1617193970000|2021-03-31 12:32:50|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|5
1617193980000|2021-03-31 12:33:00|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|7
1617193990000|2021-03-31 12:33:10|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|3
1617194000000|2021-03-31 12:33:20|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|6
1617194010000|2021-03-31 12:33:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1617194030000|2021-03-31 12:33:50|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|6
1617194040000|2021-03-31 12:34:00|2206.7|2206.4|2207.2|2206.9|2207.4|2207.1|2206.7|2206.4|119
1617194050000|2021-03-31 12:34:10|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|11
1617194060000|2021-03-31 12:34:20|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|3
1617194070000|2021-03-31 12:34:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|3
1617194080000|2021-03-31 12:34:40|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|2
1617194090000|2021-03-31 12:34:50|2206.8|2206.5|2207.2|2206.9|2207.2|2206.9|2206.8|2206.5|30
1617194100000|2021-03-31 12:35:00|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2207.3|2207|35
1617194110000|2021-03-31 12:35:10|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|2
1617194120000|2021-03-31 12:35:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|42
1617194140000|2021-03-31 12:35:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|14
1617194150000|2021-03-31 12:35:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1617194160000|2021-03-31 12:36:00|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|5
1617194170000|2021-03-31 12:36:10|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|9
1617194180000|2021-03-31 12:36:20|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|6
1617194200000|2021-03-31 12:36:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|4
1617194210000|2021-03-31 12:36:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1617194220000|2021-03-31 12:37:00|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|8
1617194230000|2021-03-31 12:37:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1617194250000|2021-03-31 12:37:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207|2206.7|8
1617194260000|2021-03-31 12:37:40|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|6
1617194270000|2021-03-31 12:37:50|2207.2|2206.9|2207.2|2206.9|2207.3|2207|2207|2206.7|13
1617194280000|2021-03-31 12:38:00|2207.1|2206.8|2207|2206.7|2207.5|2207.2|2207|2206.7|20
1617194290000|2021-03-31 12:38:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|8
1617194300000|2021-03-31 12:38:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2
1617194340000|2021-03-31 12:39:00|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1617194350000|2021-03-31 12:39:10|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|3
1617194360000|2021-03-31 12:39:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|3
1617194370000|2021-03-31 12:39:30|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|24
1617194380000|2021-03-31 12:39:40|2207.7|2207.4|2207.3|2207|2207.7|2207.4|2207.3|2207|27
1617194390000|2021-03-31 12:39:50|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|5
1617194400000|2021-03-31 12:40:00|2207.2|2206.9|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|6
1617194420000|2021-03-31 12:40:20|2207.4|2207.1|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|12
1617194430000|2021-03-31 12:40:30|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|4
1617194450000|2021-03-31 12:40:50|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|3
1617194460000|2021-03-31 12:41:00|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|3
1617194470000|2021-03-31 12:41:10|2207.5|2207.2|2207.3|2207|2207.5|2207.2|2207.3|2207|4
1617194480000|2021-03-31 12:41:20|2207.2|2206.9|2207|2206.7|2207.2|2206.9|2207|2206.7|22
1617194490000|2021-03-31 12:41:30|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|6
1617194500000|2021-03-31 12:41:40|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1617194510000|2021-03-31 12:41:50|2206.7|2206.4|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|13
1617194520000|2021-03-31 12:42:00|2206.9|2206.6|2206.4|2206.1|2206.9|2206.6|2206.4|2206.1|33
1617194530000|2021-03-31 12:42:10|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|7
1617194540000|2021-03-31 12:42:20|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|40
1617194550000|2021-03-31 12:42:30|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.2|2205.9|25
1617194560000|2021-03-31 12:42:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|5
1617194570000|2021-03-31 12:42:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1617194580000|2021-03-31 12:43:00|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|14
1617194590000|2021-03-31 12:43:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|3
1617194600000|2021-03-31 12:43:20|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|5
1617194610000|2021-03-31 12:43:30|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|12
1617194620000|2021-03-31 12:43:40|||||||||7
1617194630000|2021-03-31 12:43:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1617194640000|2021-03-31 12:44:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|2
1617194650000|2021-03-31 12:44:10|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|2
1617194660000|2021-03-31 12:44:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1617194670000|2021-03-31 12:44:30|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|5
1617194680000|2021-03-31 12:44:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1617194700000|2021-03-31 12:45:00|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.5|2206.2|34
1617194710000|2021-03-31 12:45:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1617194720000|2021-03-31 12:45:20|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|5
1617194730000|2021-03-31 12:45:30|2206|2205.7|2205.7|2205.4|2206.1|2205.8|2205.6|2205.3|22
1617194740000|2021-03-31 12:45:40|2205.6|2205.3|2205.5|2205.2|2205.8|2205.5|2205.4|2205.1|11
1617194750000|2021-03-31 12:45:50|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.2|2204.9|9
1617194760000|2021-03-31 12:46:00|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|6
1617194770000|2021-03-31 12:46:10|||||||||4
1617194780000|2021-03-31 12:46:20|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205|2204.7|17
1617194790000|2021-03-31 12:46:30|||||||||1
1617194800000|2021-03-31 12:46:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2
1617194810000|2021-03-31 12:46:50|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|7
1617194820000|2021-03-31 12:47:00|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|6
1617194830000|2021-03-31 12:47:10|2205|2204.7|2205|2204.7|2205.1|2204.8|2205|2204.7|4
1617194840000|2021-03-31 12:47:20|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|7
1617194850000|2021-03-31 12:47:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1617194880000|2021-03-31 12:48:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1617194900000|2021-03-31 12:48:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|12
1617194910000|2021-03-31 12:48:30|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|4
1617194920000|2021-03-31 12:48:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|4
1617194930000|2021-03-31 12:48:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|4
1617194940000|2021-03-31 12:49:00|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|6
1617194950000|2021-03-31 12:49:10|2204.7|2204.4|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|6
1617194960000|2021-03-31 12:49:20|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|11
1617194970000|2021-03-31 12:49:30|2204.3|2204|2203.9|2203.6|2204.3|2204|2203.9|2203.6|18
1617194980000|2021-03-31 12:49:40|2204|2203.7|2203.5|2203.2|2204|2203.7|2203.3|2203|52
1617194990000|2021-03-31 12:49:50|2203.3|2203|2203.5|2203.2|2203.6|2203.3|2203.3|2203|9
1617195000000|2021-03-31 12:50:00|2203.4|2203.1|2203.5|2203.2|2203.9|2203.6|2203.4|2203.1|19
1617195010000|2021-03-31 12:50:10|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.3|2203|9
1617195020000|2021-03-31 12:50:20|2203.6|2203.3|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|5
1617195030000|2021-03-31 12:50:30|2203.6|2203.3|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|23
1617195040000|2021-03-31 12:50:40|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|3
1617195050000|2021-03-31 12:50:50|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|7
1617195060000|2021-03-31 12:51:00|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.4|2203.1|16
1617195070000|2021-03-31 12:51:10|||||||||1
1617195080000|2021-03-31 12:51:20|2203.9|2203.6|2203.3|2203|2204.1|2203.8|2203.3|2203|80
1617195090000|2021-03-31 12:51:30|2203.4|2203.1|2203.8|2203.5|2203.8|2203.5|2203.4|2203.1|16
1617195100000|2021-03-31 12:51:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|5
1617195110000|2021-03-31 12:51:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1617195120000|2021-03-31 12:52:00|2203.8|2203.5|2203.9|2203.6|2204.2|2203.9|2203.7|2203.4|27
1617195130000|2021-03-31 12:52:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1617195140000|2021-03-31 12:52:20|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1617195150000|2021-03-31 12:52:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1617195160000|2021-03-31 12:52:40|2204.3|2204|2204.8|2204.5|2204.8|2204.5|2204.3|2204|13
1617195170000|2021-03-31 12:52:50|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|5
1617195180000|2021-03-31 12:53:00|||||||||2
1617195190000|2021-03-31 12:53:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|3
1617195200000|2021-03-31 12:53:20|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1617195220000|2021-03-31 12:53:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1617195230000|2021-03-31 12:53:50|||||||||2
1617195250000|2021-03-31 12:54:10|2205|2204.7|2205|2204.7|2205|2204.7|2204.8|2204.5|5
1617195280000|2021-03-31 12:54:40|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|5
1617195290000|2021-03-31 12:54:50|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.3|2205|6
1617195300000|2021-03-31 12:55:00|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205.2|2204.9|6
1617195310000|2021-03-31 12:55:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1617195320000|2021-03-31 12:55:20|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|2
1617195330000|2021-03-31 12:55:30|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1617195340000|2021-03-31 12:55:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1617195350000|2021-03-31 12:55:50|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|4
1617195370000|2021-03-31 12:56:10|2204.5|2204.2|2205|2204.7|2205|2204.7|2204.5|2204.2|10
1617195380000|2021-03-31 12:56:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205|2204.7|7
1617195390000|2021-03-31 12:56:30|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|3
1617195410000|2021-03-31 12:56:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|3
1617195420000|2021-03-31 12:57:00|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|10
1617195430000|2021-03-31 12:57:10|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|9
1617195440000|2021-03-31 12:57:20|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.2|2203.9|7
1617195450000|2021-03-31 12:57:30|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|4
1617195460000|2021-03-31 12:57:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|5
1617195470000|2021-03-31 12:57:50|2204.3|2204|2204|2203.7|2204.3|2204|2204|2203.7|5
1617195480000|2021-03-31 12:58:00|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|3
1617195490000|2021-03-31 12:58:10|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|5
1617195500000|2021-03-31 12:58:20|2204.4|2204.1|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|8
1617195510000|2021-03-31 12:58:30|||||||||1
1617195520000|2021-03-31 12:58:40|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.3|2204|13
1617195530000|2021-03-31 12:58:50|||||||||5
1617195540000|2021-03-31 12:59:00|||||||||2
1617195550000|2021-03-31 12:59:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|3
1617195560000|2021-03-31 12:59:20|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|8
1617195570000|2021-03-31 12:59:30|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|4
1617195580000|2021-03-31 12:59:40|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|7
1617195590000|2021-03-31 12:59:50|||||||||1
1617195600000|2021-03-31 13:00:00|2205|2204.7|2204.2|2203.9|2205|2204.7|2204.2|2203.9|12
1617195610000|2021-03-31 13:00:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1617195620000|2021-03-31 13:00:20|2204.1|2203.8|2204.3|2204|2204.3|2204|2204|2203.7|10
1617195630000|2021-03-31 13:00:30|2204|2203.7|2204.3|2204|2204.3|2204|2204|2203.7|6
1617195640000|2021-03-31 13:00:40|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|3
1617195650000|2021-03-31 13:00:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1617195660000|2021-03-31 13:01:00|||||||||2
1617195670000|2021-03-31 13:01:10|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1617195680000|2021-03-31 13:01:20|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|2
1617195690000|2021-03-31 13:01:30|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|8
1617195700000|2021-03-31 13:01:40|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|13
1617195710000|2021-03-31 13:01:50|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|8
1617195720000|2021-03-31 13:02:00|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|5
1617195730000|2021-03-31 13:02:10|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|6
1617195740000|2021-03-31 13:02:20|||||||||1
1617195750000|2021-03-31 13:02:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|7
1617195760000|2021-03-31 13:02:40|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|3
1617195770000|2021-03-31 13:02:50|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|4
1617195780000|2021-03-31 13:03:00|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|2
1617195800000|2021-03-31 13:03:20|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|10
1617195810000|2021-03-31 13:03:30|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|7
1617195820000|2021-03-31 13:03:40|2205.1|2204.8|2205.1|2204.8|2205.3|2205|2205.1|2204.8|12
1617195830000|2021-03-31 13:03:50|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|14
1617195840000|2021-03-31 13:04:00|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|4
1617195860000|2021-03-31 13:04:20|2204.6|2204.3|2205|2204.7|2205|2204.7|2204.6|2204.3|2
1617195870000|2021-03-31 13:04:30|2205.1|2204.8|2205.4|2205.1|2205.4|2205.1|2205.1|2204.8|7
1617195880000|2021-03-31 13:04:40|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|7
1617195890000|2021-03-31 13:04:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|11
1617195900000|2021-03-31 13:05:00|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.8|2205.5|14
1617195910000|2021-03-31 13:05:10|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|9
1617195920000|2021-03-31 13:05:20|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|3
1617195930000|2021-03-31 13:05:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1617195940000|2021-03-31 13:05:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|4
1617195950000|2021-03-31 13:05:50|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.1|2205.8|9
1617195960000|2021-03-31 13:06:00|2206.2|2205.9|2206|2205.7|2206.4|2206.1|2206|2205.7|7
1617195970000|2021-03-31 13:06:10|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|2
1617195990000|2021-03-31 13:06:30|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.6|2205.3|11
1617196000000|2021-03-31 13:06:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|3
1617196010000|2021-03-31 13:06:50|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|4
1617196020000|2021-03-31 13:07:00|2205.8|2205.5|2205.2|2204.9|2205.8|2205.5|2205.2|2204.9|13
1617196030000|2021-03-31 13:07:10|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|2
1617196040000|2021-03-31 13:07:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2
1617196050000|2021-03-31 13:07:30|2205.1|2204.8|2205.3|2205|2205.3|2205|2205.1|2204.8|7
1617196060000|2021-03-31 13:07:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|6
1617196070000|2021-03-31 13:07:50|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|2
1617196080000|2021-03-31 13:08:00|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|4
1617196090000|2021-03-31 13:08:10|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|5
1617196110000|2021-03-31 13:08:30|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|6
1617196130000|2021-03-31 13:08:50|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|3
1617196150000|2021-03-31 13:09:10|2205.1|2204.8|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|9
1617196160000|2021-03-31 13:09:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|8
1617196170000|2021-03-31 13:09:30|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|11
1617196180000|2021-03-31 13:09:40|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|8
1617196190000|2021-03-31 13:09:50|||||||||3
1617196210000|2021-03-31 13:10:10|2204.5|2204.2|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|7
1617196230000|2021-03-31 13:10:30|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|6
1617196240000|2021-03-31 13:10:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1617196250000|2021-03-31 13:10:50|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|8
1617196260000|2021-03-31 13:11:00|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|11
1617196270000|2021-03-31 13:11:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|5
1617196280000|2021-03-31 13:11:20|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|11
1617196300000|2021-03-31 13:11:40|2205.5|2205.2|2206.4|2206.1|2206.4|2206.1|2205.5|2205.2|80
1617196310000|2021-03-31 13:11:50|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.1|2205.8|31
1617196320000|2021-03-31 13:12:00|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2205.9|2205.6|10
1617196330000|2021-03-31 13:12:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|3
1617196340000|2021-03-31 13:12:20|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|3
1617196350000|2021-03-31 13:12:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|4
1617196370000|2021-03-31 13:12:50|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|63
1617196380000|2021-03-31 13:13:00|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|3
1617196390000|2021-03-31 13:13:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1617196400000|2021-03-31 13:13:20|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1617196410000|2021-03-31 13:13:30|||||||||3
1617196420000|2021-03-31 13:13:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|3
1617196430000|2021-03-31 13:13:50|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|3
1617196470000|2021-03-31 13:14:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|4
1617196480000|2021-03-31 13:14:40|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|7
1617196490000|2021-03-31 13:14:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|7
1617196500000|2021-03-31 13:15:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|11
1617196510000|2021-03-31 13:15:10|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.8|2205.5|13
1617196530000|2021-03-31 13:15:30|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|4
1617196540000|2021-03-31 13:15:40|||||||||3
1617196550000|2021-03-31 13:15:50|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|8
1617196560000|2021-03-31 13:16:00|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|11
1617196570000|2021-03-31 13:16:10|2206|2205.7|2206|2205.7|2206|2205.7|2205.9|2205.6|5
1617196580000|2021-03-31 13:16:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1617196590000|2021-03-31 13:16:30|||||||||1
1617196600000|2021-03-31 13:16:40|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|7
1617196610000|2021-03-31 13:16:50|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|7
1617196620000|2021-03-31 13:17:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|4
1617196630000|2021-03-31 13:17:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|7
1617196640000|2021-03-31 13:17:20|||||||||1
1617196650000|2021-03-31 13:17:30|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.3|2206|9
1617196680000|2021-03-31 13:18:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1617196690000|2021-03-31 13:18:10|||||||||2
1617196700000|2021-03-31 13:18:20|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|9
1617196710000|2021-03-31 13:18:30|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|7
1617196720000|2021-03-31 13:18:40|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|13
1617196730000|2021-03-31 13:18:50|2206.7|2206.4|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|4
1617196740000|2021-03-31 13:19:00|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|2
1617196750000|2021-03-31 13:19:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|4
1617196760000|2021-03-31 13:19:20|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|8
1617196770000|2021-03-31 13:19:30|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|17
1617196780000|2021-03-31 13:19:40|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|8
1617196790000|2021-03-31 13:19:50|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|48
1617196800000|2021-03-31 13:20:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|5
1617196810000|2021-03-31 13:20:10|2206.3|2206|2206.7|2206.4|2206.7|2206.4|2206.3|2206|95
1617196820000|2021-03-31 13:20:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|5
1617196830000|2021-03-31 13:20:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|21
1617196840000|2021-03-31 13:20:40|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|8
1617196850000|2021-03-31 13:20:50|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|10
1617196860000|2021-03-31 13:21:00|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|6
1617196870000|2021-03-31 13:21:10|2207|2206.7|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|10
1617196880000|2021-03-31 13:21:20|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|5
1617196890000|2021-03-31 13:21:30|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|13
1617196900000|2021-03-31 13:21:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|25
1617196910000|2021-03-31 13:21:50|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|5
1617196920000|2021-03-31 13:22:00|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|18
1617196930000|2021-03-31 13:22:10|2207.3|2207|2207.3|2207|2207.3|2207|2207.2|2206.9|12
1617196940000|2021-03-31 13:22:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|3
1617196950000|2021-03-31 13:22:30|2207.4|2207.1|2207.3|2207|2207.5|2207.2|2207.3|2207|22
1617196960000|2021-03-31 13:22:40|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2
1617196970000|2021-03-31 13:22:50|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|33
1617196980000|2021-03-31 13:23:00|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.2|2206.9|27
1617196990000|2021-03-31 13:23:10|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|14
1617197010000|2021-03-31 13:23:30|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|11
1617197020000|2021-03-31 13:23:40|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|12
1617197030000|2021-03-31 13:23:50|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|12
1617197040000|2021-03-31 13:24:00|2207.3|2207|2207.2|2206.9|2207.4|2207.1|2207.1|2206.8|31
1617197050000|2021-03-31 13:24:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|3
1617197060000|2021-03-31 13:24:20|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.3|2207|32
1617197070000|2021-03-31 13:24:30|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|15
1617197080000|2021-03-31 13:24:40|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|34
1617197090000|2021-03-31 13:24:50|2207.6|2207.3|2207.3|2207|2207.6|2207.3|2207.3|2207|19
1617197100000|2021-03-31 13:25:00|2207.4|2207.1|2206.9|2206.6|2207.4|2207.1|2206.9|2206.6|63
1617197110000|2021-03-31 13:25:10|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|28
1617197120000|2021-03-31 13:25:20|2207|2206.7|2207|2206.7|2207.1|2206.8|2206.9|2206.6|13
1617197130000|2021-03-31 13:25:30|2206.7|2206.4|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|84
1617197140000|2021-03-31 13:25:40|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|77
1617197150000|2021-03-31 13:25:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|15
1617197160000|2021-03-31 13:26:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|5
1617197170000|2021-03-31 13:26:10|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|10
1617197180000|2021-03-31 13:26:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|11
1617197190000|2021-03-31 13:26:30|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|16
1617197200000|2021-03-31 13:26:40|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|23
1617197210000|2021-03-31 13:26:50|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2207|2206.7|19
1617197220000|2021-03-31 13:27:00|2207.5|2207.2|2207.3|2207|2207.5|2207.2|2207.2|2206.9|62
1617197230000|2021-03-31 13:27:10|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|8
1617197240000|2021-03-31 13:27:20|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|18
1617197250000|2021-03-31 13:27:30|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|15
1617197260000|2021-03-31 13:27:40|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|21
1617197270000|2021-03-31 13:27:50|2208|2207.7|2208|2207.7|2208.1|2207.8|2207.9|2207.6|49
1617197280000|2021-03-31 13:28:00|2208.1|2207.8|2208|2207.7|2208.2|2207.9|2208|2207.7|51
1617197290000|2021-03-31 13:28:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|43
1617197300000|2021-03-31 13:28:20|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|35
1617197310000|2021-03-31 13:28:30|2208.3|2208|2208|2207.7|2208.3|2208|2208|2207.7|63
1617197320000|2021-03-31 13:28:40|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2207.9|2207.6|45
1617197330000|2021-03-31 13:28:50|2208.1|2207.8|2208|2207.7|2208.2|2207.9|2208|2207.7|26
1617197340000|2021-03-31 13:29:00|2207.9|2207.6|2208|2207.7|2208.2|2207.9|2207.9|2207.6|17
1617197350000|2021-03-31 13:29:10|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208|2207.7|12
1617197360000|2021-03-31 13:29:20|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|9
1617197370000|2021-03-31 13:29:30|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2208|2207.7|20
1617197380000|2021-03-31 13:29:40|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|83
1617197390000|2021-03-31 13:29:50|2208.3|2208|2207.8|2207.5|2208.3|2208|2207.8|2207.5|108
1617197400000|2021-03-31 13:30:00|2207.6|2207.3|2209.7|2209.4|2209.7|2209.4|2207.6|2207.3|1257
1617197410000|2021-03-31 13:30:10|2209.5|2209.2|2210.8|2210.5|2211|2210.7|2209.4|2209.1|358
1617197420000|2021-03-31 13:30:20|2210.7|2210.4|2211.5|2211.2|2211.5|2211.2|2210.5|2210.2|220
1617197430000|2021-03-31 13:30:30|2211.6|2211.3|2211.6|2211.3|2212.1|2211.8|2211.2|2210.9|348
1617197440000|2021-03-31 13:30:40|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.1|2210.8|122
1617197450000|2021-03-31 13:30:50|2211.7|2211.4|2211.7|2211.4|2212|2211.7|2211.3|2211|112
1617197460000|2021-03-31 13:31:00|2212|2211.7|2210.7|2210.4|2212|2211.7|2210.4|2210.1|240
1617197470000|2021-03-31 13:31:10|2210.6|2210.3|2211.2|2210.9|2211.5|2211.2|2210|2209.7|289
1617197480000|2021-03-31 13:31:20|2211.1|2210.8|2211.4|2211.1|2211.5|2211.2|2210.2|2209.9|141
1617197490000|2021-03-31 13:31:30|2211.2|2210.9|2211.5|2211.2|2211.6|2211.3|2210.9|2210.6|125
1617197500000|2021-03-31 13:31:40|2211.3|2211|2211.4|2211.1|2211.7|2211.4|2211.3|2211|83
1617197510000|2021-03-31 13:31:50|2211.5|2211.2|2211.7|2211.4|2212|2211.7|2210.6|2210.3|114
1617197520000|2021-03-31 13:32:00|2211.8|2211.5|2210.7|2210.4|2211.9|2211.6|2210.2|2209.9|145
1617197530000|2021-03-31 13:32:10|2211|2210.7|2210.5|2210.2|2211|2210.7|2210.2|2209.9|71
1617197540000|2021-03-31 13:32:20|2210.6|2210.3|2210.3|2210|2211.1|2210.8|2210.3|2210|148
1617197550000|2021-03-31 13:32:30|2211|2210.7|2211.3|2211|2211.3|2211|2210.7|2210.4|65
1617197560000|2021-03-31 13:32:40|2211.1|2210.8|2211.7|2211.4|2211.8|2211.5|2211.1|2210.8|41
1617197570000|2021-03-31 13:32:50|2211.5|2211.2|2212.1|2211.8|2212.4|2212.1|2211.5|2211.2|116
1617197580000|2021-03-31 13:33:00|2212.4|2212.1|2213.1|2212.8|2213.1|2212.8|2212.2|2211.9|314
1617197590000|2021-03-31 13:33:10|2213|2212.7|2213.6|2213.3|2213.8|2213.5|2212.9|2212.6|930
1617197600000|2021-03-31 13:33:20|2213.7|2213.4|2213.5|2213.2|2214|2213.7|2212.7|2212.4|451
1617197610000|2021-03-31 13:33:30|2213.7|2213.4|2214.5|2214.2|2214.5|2214.2|2213.4|2213.1|160
1617197620000|2021-03-31 13:33:40|2214.4|2214.1|2213.5|2213.2|2214.4|2214.1|2213|2212.7|99
1617197630000|2021-03-31 13:33:50|2213.4|2213.1|2212.7|2212.4|2214.1|2213.8|2212.7|2212.4|83
1617197640000|2021-03-31 13:34:00|2212.1|2211.8|2213.7|2213.4|2213.7|2213.4|2212.1|2211.8|174
1617197650000|2021-03-31 13:34:10|2213.8|2213.5|2213.3|2213|2214|2213.7|2213.3|2213|88
1617197660000|2021-03-31 13:34:20|2213.4|2213.1|2213.1|2212.8|2213.7|2213.4|2212.9|2212.6|83
1617197670000|2021-03-31 13:34:30|2213.2|2212.9|2214.5|2214.2|2214.7|2214.4|2212.5|2212.2|144
1617197680000|2021-03-31 13:34:40|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2213.4|2213.1|39
1617197690000|2021-03-31 13:34:50|2214.5|2214.2|2215.5|2215.2|2215.7|2215.4|2214.4|2214.1|111
1617197700000|2021-03-31 13:35:00|2215.4|2215.1|2218|2217.7|2218.1|2217.8|2215.4|2215.1|299
1617197710000|2021-03-31 13:35:10|2217.8|2217.5|2218.6|2218.3|2219.1|2218.8|2217.8|2217.5|241
1617197720000|2021-03-31 13:35:20|2218.1|2217.8|2218.9|2218.6|2219.8|2219.5|2218|2217.7|169
1617197730000|2021-03-31 13:35:30|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2216.8|2216.5|206
1617197740000|2021-03-31 13:35:40|2218.2|2217.9|2218.1|2217.8|2219.2|2218.9|2218.1|2217.8|70
1617197750000|2021-03-31 13:35:50|2217.8|2217.5|2219|2218.7|2219.1|2218.8|2217.3|2217|110
1617197760000|2021-03-31 13:36:00|2219.2|2218.9|2219.3|2219|2220.1|2219.8|2219.2|2218.9|155
1617197770000|2021-03-31 13:36:10|2219.4|2219.1|2218.9|2218.6|2219.4|2219.1|2217.9|2217.6|119
1617197780000|2021-03-31 13:36:20|2218.3|2218|2219.2|2218.9|2219.3|2219|2218.3|2218|396
1617197790000|2021-03-31 13:36:30|2219.3|2219|2219.1|2218.8|2219.6|2219.3|2218.5|2218.2|353
1617197800000|2021-03-31 13:36:40|2219.2|2218.9|2220.2|2219.9|2220.6|2220.3|2219.2|2218.9|297
1617197810000|2021-03-31 13:36:50|2220.3|2220|2219.1|2218.8|2220.3|2220|2219.1|2218.8|113
1617197820000|2021-03-31 13:37:00|2218.9|2218.6|2219.6|2219.3|2219.9|2219.6|2218.9|2218.6|117
1617197830000|2021-03-31 13:37:10|2219.9|2219.6|2220.1|2219.8|2220.3|2220|2219.4|2219.1|93
1617197840000|2021-03-31 13:37:20|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.3|2220|141
1617197850000|2021-03-31 13:37:30|2220.8|2220.5|2220.5|2220.2|2221.2|2220.9|2220.5|2220.2|232
1617197860000|2021-03-31 13:37:40|2220.7|2220.4|2220.1|2219.8|2220.9|2220.6|2220|2219.7|181
1617197870000|2021-03-31 13:37:50|2220|2219.7|2220.9|2220.6|2220.9|2220.6|2220|2219.7|163
1617197880000|2021-03-31 13:38:00|2221|2220.7|2222.1|2221.8|2222.2|2221.9|2221|2220.7|533
1617197890000|2021-03-31 13:38:10|2221.7|2221.4|2221.8|2221.5|2222|2221.7|2221.2|2220.9|179
1617197900000|2021-03-31 13:38:20|2221.9|2221.6|2222.4|2222.1|2222.9|2222.6|2221.8|2221.5|133
1617197910000|2021-03-31 13:38:30|2222.3|2222|2221.9|2221.6|2222.5|2222.2|2221.7|2221.4|55
1617197920000|2021-03-31 13:38:40|2222|2221.7|2222.1|2221.8|2222.4|2222.1|2221.6|2221.3|125
1617197930000|2021-03-31 13:38:50|2222.3|2222|2222|2221.7|2222.6|2222.3|2221.3|2221|80
1617197940000|2021-03-31 13:39:00|2221.9|2221.6|2221.6|2221.3|2222.6|2222.3|2221.6|2221.3|153
1617197950000|2021-03-31 13:39:10|2221.8|2221.5|2222.6|2222.3|2222.7|2222.4|2221.8|2221.5|125
1617197960000|2021-03-31 13:39:20|2222.5|2222.2|2222.3|2222|2223.3|2223|2222.1|2221.8|314
1617197970000|2021-03-31 13:39:30|2221.6|2221.3|2222.4|2222.1|2222.4|2222.1|2221|2220.7|164
1617197980000|2021-03-31 13:39:40|2222.5|2222.2|2221.9|2221.6|2222.5|2222.2|2221.4|2221.1|75
1617197990000|2021-03-31 13:39:50|2222|2221.7|2222|2221.7|2222.8|2222.5|2221.5|2221.2|81
1617198000000|2021-03-31 13:40:00|2222.2|2221.9|2223.3|2223|2223.4|2223.1|2222.2|2221.9|371
1617198010000|2021-03-31 13:40:10|2222.8|2222.5|2223.3|2223|2223.5|2223.2|2222.5|2222.2|240
1617198020000|2021-03-31 13:40:20|2223.2|2222.9|2223.3|2223|2224|2223.7|2223|2222.7|156
1617198030000|2021-03-31 13:40:30|2223.5|2223.2|2221.9|2221.6|2223.5|2223.2|2221.9|2221.6|151
1617198040000|2021-03-31 13:40:40|2221.7|2221.4|2220.3|2220|2222.3|2222|2219.3|2219|534
1617198050000|2021-03-31 13:40:50|2220|2219.7|2219.8|2219.5|2220.2|2219.9|2219.4|2219.1|67
1617198060000|2021-03-31 13:41:00|2220.2|2219.9|2220.3|2220|2220.8|2220.5|2219.4|2219.1|141
1617198070000|2021-03-31 13:41:10|2220.4|2220.1|2219.3|2219|2220.4|2220.1|2218.5|2218.2|139
1617198080000|2021-03-31 13:41:20|2219.7|2219.4|2220.9|2220.6|2220.9|2220.6|2219.4|2219.1|72
1617198090000|2021-03-31 13:41:30|2221.3|2221|2220.7|2220.4|2221.4|2221.1|2220.6|2220.3|90
1617198100000|2021-03-31 13:41:40|2220.8|2220.5|2219.1|2218.8|2221.6|2221.3|2219.1|2218.8|109
1617198110000|2021-03-31 13:41:50|2218.8|2218.5|2217.3|2217|2218.8|2218.5|2217.3|2217|183
1617198120000|2021-03-31 13:42:00|2217.1|2216.8|2217.6|2217.3|2217.8|2217.5|2217|2216.7|143
1617198130000|2021-03-31 13:42:10|2217.7|2217.4|2218.5|2218.2|2218.6|2218.3|2216.8|2216.5|166
1617198140000|2021-03-31 13:42:20|2218.6|2218.3|2219.3|2219|2219.4|2219.1|2218.3|2218|134
1617198150000|2021-03-31 13:42:30|2219.1|2218.8|2220|2219.7|2220.1|2219.8|2218.8|2218.5|98
1617198160000|2021-03-31 13:42:40|2219.8|2219.5|2218.6|2218.3|2219.8|2219.5|2218.5|2218.2|59
1617198170000|2021-03-31 13:42:50|2218.8|2218.5|2217.7|2217.4|2218.8|2218.5|2217.6|2217.3|80
1617198180000|2021-03-31 13:43:00|2217.8|2217.5|2217|2216.7|2218.2|2217.9|2216.8|2216.5|58
1617198190000|2021-03-31 13:43:10|2217.1|2216.8|2217.3|2217|2217.8|2217.5|2217|2216.7|178
1617198200000|2021-03-31 13:43:20|2217.5|2217.2|2219.1|2218.8|2219.2|2218.9|2217.5|2217.2|98
1617198210000|2021-03-31 13:43:30|2219|2218.7|2219.9|2219.6|2220.2|2219.9|2218.9|2218.6|82
1617198220000|2021-03-31 13:43:40|2220.2|2219.9|2219.7|2219.4|2220.3|2220|2219.4|2219.1|40
1617198230000|2021-03-31 13:43:50|2220|2219.7|2220.2|2219.9|2220.3|2220|2219.7|2219.4|40
1617198240000|2021-03-31 13:44:00|2220.3|2220|2219.4|2219.1|2220.3|2220|2219.2|2218.9|120
1617198250000|2021-03-31 13:44:10|2219.3|2219|2219.2|2218.9|2219.5|2219.2|2218.7|2218.4|45
1617198260000|2021-03-31 13:44:20|2219.3|2219|2219.3|2219|2219.5|2219.2|2219.1|2218.8|82
1617198270000|2021-03-31 13:44:30|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2218.7|2218.4|37
1617198280000|2021-03-31 13:44:40|2219.7|2219.4|2219.3|2219|2220.2|2219.9|2219.3|2219|44
1617198290000|2021-03-31 13:44:50|2220|2219.7|2220|2219.7|2220.2|2219.9|2219.7|2219.4|22
1617198300000|2021-03-31 13:45:00|2219.9|2219.6|2220.6|2220.3|2220.7|2220.4|2219.9|2219.6|130
1617198310000|2021-03-31 13:45:10|2220.8|2220.5|2221|2220.7|2221.3|2221|2220.8|2220.5|258
1617198320000|2021-03-31 13:45:20|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.4|2220.1|110
1617198330000|2021-03-31 13:45:30|2220.7|2220.4|2221|2220.7|2221.6|2221.3|2220.7|2220.4|323
1617198340000|2021-03-31 13:45:40|2220.8|2220.5|2220.8|2220.5|2221.6|2221.3|2220.7|2220.4|106
1617198350000|2021-03-31 13:45:50|2220.7|2220.4|2220|2219.7|2220.8|2220.5|2219.7|2219.4|55
1617198360000|2021-03-31 13:46:00|2219.8|2219.5|2218.6|2218.3|2219.8|2219.5|2217.9|2217.6|113
1617198370000|2021-03-31 13:46:10|2218.8|2218.5|2219|2218.7|2220.1|2219.8|2218.8|2218.5|138
1617198380000|2021-03-31 13:46:20|2218.7|2218.4|2220|2219.7|2220|2219.7|2218.4|2218.1|73
1617198390000|2021-03-31 13:46:30|2219.9|2219.6|2221.1|2220.8|2221.1|2220.8|2219.9|2219.6|103
1617198400000|2021-03-31 13:46:40|2220.8|2220.5|2221|2220.7|2221.1|2220.8|2220.8|2220.5|125
1617198410000|2021-03-31 13:46:50|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.6|2220.3|71
1617198420000|2021-03-31 13:47:00|2221.3|2221|2223.3|2223|2223.3|2223|2221.2|2220.9|190
1617198430000|2021-03-31 13:47:10|2223.2|2222.9|2222.8|2222.5|2223.3|2223|2222.6|2222.3|187
1617198440000|2021-03-31 13:47:20|2222.7|2222.4|2221.9|2221.6|2222.7|2222.4|2221.5|2221.2|75
1617198450000|2021-03-31 13:47:30|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.2|2220.9|39
1617198460000|2021-03-31 13:47:40|2221.8|2221.5|2222.2|2221.9|2222.6|2222.3|2221.7|2221.4|64
1617198470000|2021-03-31 13:47:50|2222.1|2221.8|2222.3|2222|2222.3|2222|2221.8|2221.5|49
1617198480000|2021-03-31 13:48:00|2222.5|2222.2|2223.2|2222.9|2223.3|2223|2222.3|2222|216
1617198490000|2021-03-31 13:48:10|2223.3|2223|2222.5|2222.2|2223.3|2223|2222.2|2221.9|232
1617198500000|2021-03-31 13:48:20|2222.4|2222.1|2221.6|2221.3|2222.4|2222.1|2221.2|2220.9|107
1617198510000|2021-03-31 13:48:30|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2220.7|2220.4|92
1617198520000|2021-03-31 13:48:40|2221.5|2221.2|2220.9|2220.6|2221.5|2221.2|2220.6|2220.3|78
1617198530000|2021-03-31 13:48:50|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2220.7|2220.4|40
1617198540000|2021-03-31 13:49:00|2220.9|2220.6|2220.9|2220.6|2221.6|2221.3|2220.9|2220.6|72
1617198550000|2021-03-31 13:49:10|2221.3|2221|2221.1|2220.8|2221.4|2221.1|2220.9|2220.6|16
1617198560000|2021-03-31 13:49:20|2221.5|2221.2|2219.8|2219.5|2221.5|2221.2|2219.8|2219.5|51
1617198570000|2021-03-31 13:49:30|2219.9|2219.6|2219.5|2219.2|2220.3|2220|2219.2|2218.9|43
1617198580000|2021-03-31 13:49:40|2219.2|2218.9|2219.5|2219.2|2219.8|2219.5|2218.9|2218.6|61
1617198590000|2021-03-31 13:49:50|2219.8|2219.5|2218.6|2218.3|2219.8|2219.5|2218.5|2218.2|62
1617198600000|2021-03-31 13:50:00|2218.5|2218.2|2220.1|2219.8|2220.3|2220|2218|2217.7|214
1617198610000|2021-03-31 13:50:10|2220.3|2220|2219.3|2219|2220.4|2220.1|2219.3|2219|69
1617198620000|2021-03-31 13:50:20|2218.7|2218.4|2218.5|2218.2|2219.1|2218.8|2218.1|2217.8|105
1617198630000|2021-03-31 13:50:30|2218.6|2218.3|2219|2218.7|2219.5|2219.2|2218.3|2218|67
1617198640000|2021-03-31 13:50:40|2219.2|2218.9|2218.5|2218.2|2219.2|2218.9|2217.7|2217.4|78
1617198650000|2021-03-31 13:50:50|2218.6|2218.3|2217.7|2217.4|2218.6|2218.3|2217.6|2217.3|39
1617198660000|2021-03-31 13:51:00|2217.8|2217.5|2217.4|2217.1|2218.4|2218.1|2217.4|2217.1|96
1617198670000|2021-03-31 13:51:10|2217.3|2217|2218.3|2218|2218.6|2218.3|2217.3|2217|81
1617198680000|2021-03-31 13:51:20|2218.5|2218.2|2219.9|2219.6|2220.1|2219.8|2218.5|2218.2|75
1617198690000|2021-03-31 13:51:30|2219.4|2219.1|2219.3|2219|2219.8|2219.5|2219.1|2218.8|41
1617198700000|2021-03-31 13:51:40|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2218.5|2218.2|42
1617198710000|2021-03-31 13:51:50|2219.6|2219.3|2220.5|2220.2|2220.5|2220.2|2219.4|2219.1|30
1617198720000|2021-03-31 13:52:00|2220.3|2220|2220.1|2219.8|2220.7|2220.4|2219.6|2219.3|94
1617198730000|2021-03-31 13:52:10|2219.9|2219.6|2219.9|2219.6|2220.4|2220.1|2219.6|2219.3|57
1617198740000|2021-03-31 13:52:20|2220.1|2219.8|2221|2220.7|2221.2|2220.9|2220|2219.7|66
1617198750000|2021-03-31 13:52:30|2220.7|2220.4|2220.1|2219.8|2221.2|2220.9|2220.1|2219.8|51
1617198760000|2021-03-31 13:52:40|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.5|2219.2|23
1617198770000|2021-03-31 13:52:50|2219.4|2219.1|2219.8|2219.5|2219.8|2219.5|2218.8|2218.5|45
1617198780000|2021-03-31 13:53:00|2219.4|2219.1|2217.3|2217|2219.4|2219.1|2216.7|2216.4|107
1617198790000|2021-03-31 13:53:10|2216.9|2216.6|2217.2|2216.9|2217.7|2217.4|2216.4|2216.1|235
1617198800000|2021-03-31 13:53:20|2216.8|2216.5|2217.5|2217.2|2217.7|2217.4|2216.8|2216.5|122
1617198810000|2021-03-31 13:53:30|2217.7|2217.4|2215.2|2214.9|2218|2217.7|2215.2|2214.9|252
1617198820000|2021-03-31 13:53:40|2215.4|2215.1|2215.1|2214.8|2215.6|2215.3|2214.7|2214.4|96
1617198830000|2021-03-31 13:53:50|2215.2|2214.9|2215.2|2214.9|2215.8|2215.5|2215|2214.7|54
1617198840000|2021-03-31 13:54:00|2215.3|2215|2215.2|2214.9|2215.3|2215|2214.9|2214.6|59
1617198850000|2021-03-31 13:54:10|2215.1|2214.8|2216|2215.7|2216.6|2216.3|2214.9|2214.6|294
1617198860000|2021-03-31 13:54:20|2216.1|2215.8|2216.4|2216.1|2217|2216.7|2215.8|2215.5|134
1617198870000|2021-03-31 13:54:30|2216.1|2215.8|2217.6|2217.3|2217.7|2217.4|2216.1|2215.8|81
1617198880000|2021-03-31 13:54:40|2217.7|2217.4|2217.9|2217.6|2218.3|2218|2217.7|2217.4|64
1617198890000|2021-03-31 13:54:50|2217.7|2217.4|2218.2|2217.9|2218.3|2218|2217.7|2217.4|38
1617198900000|2021-03-31 13:55:00|2218.3|2218|2220.4|2220.1|2221|2220.7|2218.3|2218|163
1617198910000|2021-03-31 13:55:10|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2219.7|2219.4|30
1617198920000|2021-03-31 13:55:20|2220.7|2220.4|2220.7|2220.4|2221.3|2221|2220.6|2220.3|118
1617198930000|2021-03-31 13:55:30|2220.6|2220.3|2220.8|2220.5|2221.1|2220.8|2220.6|2220.3|82
1617198940000|2021-03-31 13:55:40|2220.7|2220.4|2220.7|2220.4|2221.2|2220.9|2220.7|2220.4|54
1617198950000|2021-03-31 13:55:50|2220.8|2220.5|2221.6|2221.3|2221.6|2221.3|2220.8|2220.5|122
1617198960000|2021-03-31 13:56:00|2221.5|2221.2|2220.8|2220.5|2222.2|2221.9|2220.8|2220.5|99
1617198970000|2021-03-31 13:56:10|2220.6|2220.3|2219.7|2219.4|2220.6|2220.3|2219.3|2219|82
1617198980000|2021-03-31 13:56:20|2219.8|2219.5|2220.6|2220.3|2220.8|2220.5|2219.8|2219.5|49
1617198990000|2021-03-31 13:56:30|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2220|2219.7|35
1617199000000|2021-03-31 13:56:40|2220.4|2220.1|2219.2|2218.9|2220.5|2220.2|2218.8|2218.5|119
1617199010000|2021-03-31 13:56:50|2219.4|2219.1|2218.9|2218.6|2219.5|2219.2|2217.9|2217.6|66
1617199020000|2021-03-31 13:57:00|2219.3|2219|2219.5|2219.2|2220|2219.7|2219.3|2219|72
1617199030000|2021-03-31 13:57:10|2219.8|2219.5|2219.9|2219.6|2220.4|2220.1|2219.5|2219.2|88
1617199040000|2021-03-31 13:57:20|2219.6|2219.3|2219.4|2219.1|2220|2219.7|2219.4|2219.1|29
1617199050000|2021-03-31 13:57:30|2219.3|2219|2220|2219.7|2220.2|2219.9|2219.2|2218.9|33
1617199060000|2021-03-31 13:57:40|2219.9|2219.6|2219.3|2219|2220|2219.7|2219.2|2218.9|33
1617199070000|2021-03-31 13:57:50|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219|2218.7|21
1617199080000|2021-03-31 13:58:00|2220.1|2219.8|2221.7|2221.4|2221.9|2221.6|2220.1|2219.8|84
1617199090000|2021-03-31 13:58:10|2221.9|2221.6|2220.9|2220.6|2221.9|2221.6|2220.9|2220.6|85
1617199100000|2021-03-31 13:58:20|2221.4|2221.1|2220.8|2220.5|2221.4|2221.1|2220.7|2220.4|47
1617199110000|2021-03-31 13:58:30|2221.1|2220.8|2221.2|2220.9|2221.7|2221.4|2221.1|2220.8|28
1617199120000|2021-03-31 13:58:40|2221.1|2220.8|2222.3|2222|2222.4|2222.1|2221.1|2220.8|45
1617199130000|2021-03-31 13:58:50|2222.1|2221.8|2221.6|2221.3|2222.1|2221.8|2221.2|2220.9|32
1617199140000|2021-03-31 13:59:00|2221.7|2221.4|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|38
1617199150000|2021-03-31 13:59:10|2221.5|2221.2|2221.4|2221.1|2221.9|2221.6|2221.2|2220.9|21
1617199160000|2021-03-31 13:59:20|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2220.5|2220.2|37
1617199170000|2021-03-31 13:59:30|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.4|2220.1|26
1617199180000|2021-03-31 13:59:40|2220.9|2220.6|2221|2220.7|2221.1|2220.8|2220.6|2220.3|14
1617199190000|2021-03-31 13:59:50|2220.8|2220.5|2220.1|2219.8|2220.8|2220.5|2219.8|2219.5|41
1617199200000|2021-03-31 14:00:00|2220.3|2220|2219.6|2219.3|2220.6|2220.3|2219.6|2219.3|43
1617199210000|2021-03-31 14:00:10|2219.4|2219.1|2217.5|2217.2|2219.4|2219.1|2217.4|2217.1|159
1617199220000|2021-03-31 14:00:20|2217.6|2217.3|2217.6|2217.3|2218.4|2218.1|2217.5|2217.2|266
1617199230000|2021-03-31 14:00:30|2217.7|2217.4|2216.5|2216.2|2217.9|2217.6|2216.5|2216.2|108
1617199240000|2021-03-31 14:00:40|2216.7|2216.4|2216.2|2215.9|2217.5|2217.2|2216.2|2215.9|305
1617199250000|2021-03-31 14:00:50|2216.3|2216|2216.2|2215.9|2216.6|2216.3|2215.7|2215.4|114
1617199260000|2021-03-31 14:01:00|2216.1|2215.8|2215.7|2215.4|2216.9|2216.6|2215.5|2215.2|171
1617199270000|2021-03-31 14:01:10|2215.8|2215.5|2216|2215.7|2216.5|2216.2|2215.5|2215.2|118
1617199280000|2021-03-31 14:01:20|2215.8|2215.5|2216|2215.7|2216.3|2216|2215|2214.7|115
1617199290000|2021-03-31 14:01:30|2215.8|2215.5|2218.8|2218.5|2218.8|2218.5|2215.8|2215.5|70
1617199300000|2021-03-31 14:01:40|2219.1|2218.8|2220.2|2219.9|2220.4|2220.1|2218.8|2218.5|143
1617199310000|2021-03-31 14:01:50|2220.4|2220.1|2219.4|2219.1|2220.5|2220.2|2219|2218.7|195
1617199320000|2021-03-31 14:02:00|2219.3|2219|2218.9|2218.6|2219.5|2219.2|2218.6|2218.3|77
1617199330000|2021-03-31 14:02:10|2219|2218.7|2219.3|2219|2219.4|2219.1|2218.9|2218.6|43
1617199340000|2021-03-31 14:02:20|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219|2218.7|73
1617199350000|2021-03-31 14:02:30|2219.3|2219|2219.6|2219.3|2220.9|2220.6|2219.3|2219|116
1617199360000|2021-03-31 14:02:40|2219.8|2219.5|2221.1|2220.8|2221.1|2220.8|2219.8|2219.5|39
1617199370000|2021-03-31 14:02:50|2221.2|2220.9|2221.3|2221|2221.4|2221.1|2220.8|2220.5|95
1617199380000|2021-03-31 14:03:00|2221.4|2221.1|2222.3|2222|2222.4|2222.1|2221.4|2221.1|219
1617199390000|2021-03-31 14:03:10|2222.4|2222.1|2221.4|2221.1|2222.6|2222.3|2221.3|2221|84
1617199400000|2021-03-31 14:03:20|2221.5|2221.2|2220.9|2220.6|2221.8|2221.5|2220.8|2220.5|132
1617199410000|2021-03-31 14:03:30|2221.1|2220.8|2220.7|2220.4|2221.3|2221|2220|2219.7|73
1617199420000|2021-03-31 14:03:40|2220.4|2220.1|2220.9|2220.6|2221|2220.7|2220|2219.7|44
1617199430000|2021-03-31 14:03:50|2220.7|2220.4|2221.1|2220.8|2221.2|2220.9|2220.1|2219.8|74
1617199440000|2021-03-31 14:04:00|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2220.9|2220.6|57
1617199450000|2021-03-31 14:04:10|2221.8|2221.5|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|71
1617199460000|2021-03-31 14:04:20|2221.7|2221.4|2221.3|2221|2221.7|2221.4|2221|2220.7|46
1617199470000|2021-03-31 14:04:30|2220.8|2220.5|2219.7|2219.4|2220.8|2220.5|2219.5|2219.2|58
1617199480000|2021-03-31 14:04:40|2219.8|2219.5|2218.2|2217.9|2219.8|2219.5|2218.1|2217.8|188
1617199490000|2021-03-31 14:04:50|2218.4|2218.1|2216.7|2216.4|2218.5|2218.2|2216.6|2216.3|73
1617199500000|2021-03-31 14:05:00|2216|2215.7|2217.9|2217.6|2217.9|2217.6|2215.2|2214.9|327
1617199510000|2021-03-31 14:05:10|2218.2|2217.9|2217.5|2217.2|2218.6|2218.3|2217.5|2217.2|123
1617199520000|2021-03-31 14:05:20|2217.3|2217|2218.3|2218|2218.4|2218.1|2217.3|2217|52
1617199530000|2021-03-31 14:05:30|2218.2|2217.9|2216.7|2216.4|2218.7|2218.4|2216.7|2216.4|47
1617199540000|2021-03-31 14:05:40|2217|2216.7|2218.3|2218|2218.4|2218.1|2216.8|2216.5|66
1617199550000|2021-03-31 14:05:50|2218|2217.7|2217.5|2217.2|2218|2217.7|2217.5|2217.2|30
1617199560000|2021-03-31 14:06:00|2217.8|2217.5|2218.8|2218.5|2218.8|2218.5|2217.6|2217.3|77
1617199570000|2021-03-31 14:06:10|2218.6|2218.3|2218.6|2218.3|2219.4|2219.1|2218.5|2218.2|79
1617199580000|2021-03-31 14:06:20|2218.7|2218.4|2218.5|2218.2|2218.9|2218.6|2218.5|2218.2|174
1617199590000|2021-03-31 14:06:30|2218.6|2218.3|2219.1|2218.8|2219.5|2219.2|2218.5|2218.2|68
1617199600000|2021-03-31 14:06:40|2218.9|2218.6|2219.6|2219.3|2219.6|2219.3|2218.6|2218.3|46
1617199610000|2021-03-31 14:06:50|2219.9|2219.6|2218.7|2218.4|2220.1|2219.8|2218.5|2218.2|78
1617199620000|2021-03-31 14:07:00|2218.8|2218.5|2217.8|2217.5|2218.8|2218.5|2217.5|2217.2|85
1617199630000|2021-03-31 14:07:10|2217.6|2217.3|2218.4|2218.1|2218.4|2218.1|2217.2|2216.9|51
1617199640000|2021-03-31 14:07:20|2218.5|2218.2|2218|2217.7|2218.6|2218.3|2218|2217.7|135
1617199650000|2021-03-31 14:07:30|2218.2|2217.9|2218.8|2218.5|2218.8|2218.5|2218.1|2217.8|31
1617199660000|2021-03-31 14:07:40|2219|2218.7|2219.2|2218.9|2219.6|2219.3|2219|2218.7|66
1617199670000|2021-03-31 14:07:50|2219.1|2218.8|2219.2|2218.9|2219.6|2219.3|2219|2218.7|35
1617199680000|2021-03-31 14:08:00|2219|2218.7|2218.6|2218.3|2219.3|2219|2218.6|2218.3|25
1617199690000|2021-03-31 14:08:10|2219|2218.7|2220.3|2220|2220.4|2220.1|2219|2218.7|67
1617199700000|2021-03-31 14:08:20|2220.2|2219.9|2219.3|2219|2220.2|2219.9|2219.3|2219|54
1617199710000|2021-03-31 14:08:30|2219.4|2219.1|2220|2219.7|2220.3|2220|2219.4|2219.1|53
1617199720000|2021-03-31 14:08:40|2219.8|2219.5|2219.4|2219.1|2219.9|2219.6|2219.4|2219.1|27
1617199730000|2021-03-31 14:08:50|2219.5|2219.2|2219.7|2219.4|2219.8|2219.5|2219.4|2219.1|46
1617199740000|2021-03-31 14:09:00|2219.6|2219.3|2219.2|2218.9|2220.2|2219.9|2219.2|2218.9|88
1617199750000|2021-03-31 14:09:10|2219.3|2219|2219.8|2219.5|2219.8|2219.5|2219.2|2218.9|35
1617199760000|2021-03-31 14:09:20|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.4|2219.1|22
1617199770000|2021-03-31 14:09:30|2219.7|2219.4|2219.3|2219|2220|2219.7|2219.3|2219|29
1617199780000|2021-03-31 14:09:40|2219.4|2219.1|2219.3|2219|2219.5|2219.2|2219|2218.7|34
1617199790000|2021-03-31 14:09:50|2219.1|2218.8|2219.4|2219.1|2219.5|2219.2|2218.9|2218.6|55
1617199800000|2021-03-31 14:10:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2218.6|2218.3|71
1617199810000|2021-03-31 14:10:10|2219.5|2219.2|2218.8|2218.5|2219.5|2219.2|2218.8|2218.5|48
1617199820000|2021-03-31 14:10:20|2218.7|2218.4|2217.3|2217|2218.7|2218.4|2217.3|2217|106
1617199830000|2021-03-31 14:10:30|2217.2|2216.9|2217|2216.7|2217.5|2217.2|2216.8|2216.5|136
1617199840000|2021-03-31 14:10:40|2216.8|2216.5|2216.2|2215.9|2216.8|2216.5|2216|2215.7|49
1617199850000|2021-03-31 14:10:50|2216.1|2215.8|2216.3|2216|2216.7|2216.4|2215.7|2215.4|48
1617199860000|2021-03-31 14:11:00|2216.5|2216.2|2217.6|2217.3|2218|2217.7|2216.2|2215.9|74
1617199870000|2021-03-31 14:11:10|2217.7|2217.4|2217.9|2217.6|2218|2217.7|2217.3|2217|114
1617199880000|2021-03-31 14:11:20|2218.2|2217.9|2218.6|2218.3|2218.6|2218.3|2218.1|2217.8|46
1617199890000|2021-03-31 14:11:30|2218.5|2218.2|2217.7|2217.4|2218.5|2218.2|2217.2|2216.9|62
1617199900000|2021-03-31 14:11:40|2217.8|2217.5|2218|2217.7|2218.2|2217.9|2217.8|2217.5|26
1617199910000|2021-03-31 14:11:50|2217.9|2217.6|2217.9|2217.6|2218.5|2218.2|2217.8|2217.5|25
1617199920000|2021-03-31 14:12:00|2218.1|2217.8|2218.8|2218.5|2218.9|2218.6|2218.1|2217.8|53
1617199930000|2021-03-31 14:12:10|2219.1|2218.8|2219|2218.7|2219.6|2219.3|2219|2218.7|80
1617199940000|2021-03-31 14:12:20|2219.1|2218.8|2220.1|2219.8|2220.1|2219.8|2219.1|2218.8|57
1617199950000|2021-03-31 14:12:30|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.8|2219.5|31
1617199960000|2021-03-31 14:12:40|2220.4|2220.1|2221|2220.7|2221.2|2220.9|2220.2|2219.9|75
1617199970000|2021-03-31 14:12:50|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|29
1617199980000|2021-03-31 14:13:00|2220.5|2220.2|2220|2219.7|2220.5|2220.2|2219.1|2218.8|117
1617199990000|2021-03-31 14:13:10|2219.7|2219.4|2219.6|2219.3|2220.3|2220|2219.6|2219.3|40
1617200000000|2021-03-31 14:13:20|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.2|2218.9|37
1617200010000|2021-03-31 14:13:30|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|47
1617200020000|2021-03-31 14:13:40|2219.3|2219|2219.2|2218.9|2219.6|2219.3|2219|2218.7|31
1617200030000|2021-03-31 14:13:50|2219.1|2218.8|2219.2|2218.9|2219.8|2219.5|2219.1|2218.8|45
1617200040000|2021-03-31 14:14:00|2219.3|2219|2219.6|2219.3|2219.8|2219.5|2219.1|2218.8|27
1617200050000|2021-03-31 14:14:10|2219.5|2219.2|2219.1|2218.8|2219.6|2219.3|2218.9|2218.6|41
1617200060000|2021-03-31 14:14:20|2219.2|2218.9|2219.3|2219|2219.5|2219.2|2219.1|2218.8|24
1617200070000|2021-03-31 14:14:30|2219|2218.7|2219.6|2219.3|2219.6|2219.3|2218.7|2218.4|46
1617200080000|2021-03-31 14:14:40|2219.4|2219.1|2219|2218.7|2219.7|2219.4|2218.9|2218.6|57
1617200090000|2021-03-31 14:14:50|2219.2|2218.9|2219.3|2219|2219.4|2219.1|2219.2|2218.9|29
1617200100000|2021-03-31 14:15:00|2219.4|2219.1|2219.9|2219.6|2219.9|2219.6|2218.8|2218.5|89
1617200110000|2021-03-31 14:15:10|2219.8|2219.5|2219.9|2219.6|2220.8|2220.5|2219.8|2219.5|111
1617200120000|2021-03-31 14:15:20|2220.2|2219.9|2219.5|2219.2|2220.2|2219.9|2219.3|2219|33
1617200130000|2021-03-31 14:15:30|2219.8|2219.5|2220.5|2220.2|2220.5|2220.2|2219.8|2219.5|47
1617200140000|2021-03-31 14:15:40|2220.6|2220.3|2219.4|2219.1|2220.6|2220.3|2219.4|2219.1|31
1617200150000|2021-03-31 14:15:50|2219.3|2219|2219.4|2219.1|2219.9|2219.6|2219.3|2219|25
1617200160000|2021-03-31 14:16:00|2218.9|2218.6|2219.3|2219|2219.4|2219.1|2218.7|2218.4|70
1617200170000|2021-03-31 14:16:10|2219.4|2219.1|2220.3|2220|2220.3|2220|2219.2|2218.9|44
1617200180000|2021-03-31 14:16:20|2220.5|2220.2|2220.9|2220.6|2220.9|2220.6|2219.9|2219.6|65
1617200190000|2021-03-31 14:16:30|2221.1|2220.8|2221.2|2220.9|2221.5|2221.2|2221|2220.7|73
1617200200000|2021-03-31 14:16:40|2221.3|2221|2221.3|2221|2222.1|2221.8|2221.2|2220.9|123
1617200210000|2021-03-31 14:16:50|2221.4|2221.1|2221|2220.7|2221.8|2221.5|2221|2220.7|115
1617200220000|2021-03-31 14:17:00|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2220.4|2220.1|81
1617200230000|2021-03-31 14:17:10|2221.1|2220.8|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|39
1617200240000|2021-03-31 14:17:20|2220.8|2220.5|2221.1|2220.8|2221.3|2221|2220.8|2220.5|53
1617200250000|2021-03-31 14:17:30|2220.7|2220.4|2220.7|2220.4|2221|2220.7|2220.6|2220.3|11
1617200260000|2021-03-31 14:17:40|2220.6|2220.3|2220.4|2220.1|2220.8|2220.5|2220.4|2220.1|33
1617200270000|2021-03-31 14:17:50|2220.5|2220.2|2221.4|2221.1|2221.4|2221.1|2220.4|2220.1|126
1617200280000|2021-03-31 14:18:00|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2220.7|2220.4|72
1617200290000|2021-03-31 14:18:10|2221.3|2221|2221|2220.7|2221.4|2221.1|2220.9|2220.6|35
1617200300000|2021-03-31 14:18:20|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2220.6|2220.3|34
1617200310000|2021-03-31 14:18:30|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.3|2221|57
1617200320000|2021-03-31 14:18:40|2221.4|2221.1|2222.1|2221.8|2222.1|2221.8|2221.4|2221.1|146
1617200330000|2021-03-31 14:18:50|2222.2|2221.9|2222.1|2221.8|2222.5|2222.2|2221.9|2221.6|173
1617200340000|2021-03-31 14:19:00|2221.6|2221.3|2222.4|2222.1|2222.4|2222.1|2221.5|2221.2|81
1617200350000|2021-03-31 14:19:10|2222.5|2222.2|2222.3|2222|2222.9|2222.6|2222|2221.7|88
1617200360000|2021-03-31 14:19:20|2222.4|2222.1|2222.4|2222.1|2222.8|2222.5|2222.2|2221.9|48
1617200370000|2021-03-31 14:19:30|2222.6|2222.3|2222.2|2221.9|2222.8|2222.5|2222.2|2221.9|29
1617200380000|2021-03-31 14:19:40|2222.3|2222|2222.1|2221.8|2222.3|2222|2221.7|2221.4|35
1617200390000|2021-03-31 14:19:50|2221.8|2221.5|2222|2221.7|2222.2|2221.9|2221.5|2221.2|24
1617200400000|2021-03-31 14:20:00|2221.4|2221.1|2222|2221.7|2222.3|2222|2221.4|2221.1|102
1617200410000|2021-03-31 14:20:10|2221.7|2221.4|2221.2|2220.9|2221.7|2221.4|2220.8|2220.5|95
1617200420000|2021-03-31 14:20:20|2220.9|2220.6|2220.8|2220.5|2221.1|2220.8|2220.2|2219.9|75
1617200430000|2021-03-31 14:20:30|2221|2220.7|2221.8|2221.5|2222|2221.7|2221|2220.7|47
1617200440000|2021-03-31 14:20:40|2221.9|2221.6|2221.8|2221.5|2222.3|2222|2221.7|2221.4|55
1617200450000|2021-03-31 14:20:50|2221.9|2221.6|2222.5|2222.2|2222.6|2222.3|2221.9|2221.6|41
1617200460000|2021-03-31 14:21:00|2222.6|2222.3|2221.9|2221.6|2222.7|2222.4|2221.9|2221.6|65
1617200470000|2021-03-31 14:21:10|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2220.9|2220.6|51
1617200480000|2021-03-31 14:21:20|2221.8|2221.5|2221.6|2221.3|2221.9|2221.6|2221.4|2221.1|26
1617200490000|2021-03-31 14:21:30|2221.5|2221.2|2221.3|2221|2221.8|2221.5|2221.2|2220.9|26
1617200500000|2021-03-31 14:21:40|2221.4|2221.1|2220|2219.7|2221.5|2221.2|2220|2219.7|63
1617200510000|2021-03-31 14:21:50|2220.2|2219.9|2220.3|2220|2221|2220.7|2220.2|2219.9|62
1617200520000|2021-03-31 14:22:00|2220.4|2220.1|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|41
1617200530000|2021-03-31 14:22:10|2221|2220.7|2221.3|2221|2221.4|2221.1|2220.7|2220.4|41
1617200540000|2021-03-31 14:22:20|2221.4|2221.1|2222.2|2221.9|2222.2|2221.9|2221.4|2221.1|56
1617200550000|2021-03-31 14:22:30|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.3|2221|11
1617200560000|2021-03-31 14:22:40|2221.9|2221.6|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|40
1617200570000|2021-03-31 14:22:50|2221.6|2221.3|2222|2221.7|2222|2221.7|2221.6|2221.3|45
1617200580000|2021-03-31 14:23:00|2221.9|2221.6|2222.8|2222.5|2222.8|2222.5|2221.9|2221.6|42
1617200590000|2021-03-31 14:23:10|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.5|2222.2|42
1617200600000|2021-03-31 14:23:20|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.6|2222.3|71
1617200610000|2021-03-31 14:23:30|2223.3|2223|2224.1|2223.8|2224.2|2223.9|2223.3|2223|294
1617200620000|2021-03-31 14:23:40|2223.8|2223.5|2223.6|2223.3|2224|2223.7|2223.6|2223.3|59
1617200630000|2021-03-31 14:23:50|2223.3|2223|2223.3|2223|2223.4|2223.1|2222.6|2222.3|61
1617200640000|2021-03-31 14:24:00|2223.2|2222.9|2223|2222.7|2223.4|2223.1|2222.5|2222.2|78
1617200650000|2021-03-31 14:24:10|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2222.6|2222.3|42
1617200660000|2021-03-31 14:24:20|2222.9|2222.6|2223|2222.7|2223.4|2223.1|2222.8|2222.5|32
1617200670000|2021-03-31 14:24:30|2223.2|2222.9|2223|2222.7|2223.3|2223|2222.8|2222.5|31
1617200680000|2021-03-31 14:24:40|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222.2|2221.9|42
1617200690000|2021-03-31 14:24:50|2222.5|2222.2|2222.2|2221.9|2222.6|2222.3|2222.1|2221.8|13
1617200700000|2021-03-31 14:25:00|2222.3|2222|2222.8|2222.5|2223.1|2222.8|2222.3|2222|84
1617200710000|2021-03-31 14:25:10|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.1|2221.8|30
1617200720000|2021-03-31 14:25:20|2222.5|2222.2|2222.4|2222.1|2223|2222.7|2222.4|2222.1|63
1617200730000|2021-03-31 14:25:30|2222.3|2222|2222.5|2222.2|2222.7|2222.4|2222.2|2221.9|24
1617200740000|2021-03-31 14:25:40|2222.6|2222.3|2222.8|2222.5|2223.4|2223.1|2222.5|2222.2|83
1617200750000|2021-03-31 14:25:50|2222.7|2222.4|2222.5|2222.2|2223|2222.7|2222.5|2222.2|27
1617200760000|2021-03-31 14:26:00|2223|2222.7|2222|2221.7|2223|2222.7|2221.5|2221.2|114
1617200770000|2021-03-31 14:26:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.5|2221.2|40
1617200780000|2021-03-31 14:26:20|2222.1|2221.8|2221.3|2221|2222.1|2221.8|2221.2|2220.9|60
1617200790000|2021-03-31 14:26:30|2221.2|2220.9|2222.1|2221.8|2222.2|2221.9|2221.2|2220.9|36
1617200800000|2021-03-31 14:26:40|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.6|2221.3|24
1617200810000|2021-03-31 14:26:50|2221.4|2221.1|2220.7|2220.4|2221.4|2221.1|2220.7|2220.4|118
1617200820000|2021-03-31 14:27:00|2220.8|2220.5|2220.1|2219.8|2220.8|2220.5|2219.7|2219.4|102
1617200830000|2021-03-31 14:27:10|2220.2|2219.9|2219.8|2219.5|2220.4|2220.1|2219.3|2219|239
1617200840000|2021-03-31 14:27:20|2219.7|2219.4|2219.3|2219|2219.8|2219.5|2219.1|2218.8|143
1617200850000|2021-03-31 14:27:30|2219.2|2218.9|2219.6|2219.3|2220.1|2219.8|2219.2|2218.9|50
1617200860000|2021-03-31 14:27:40|2219.5|2219.2|2219.6|2219.3|2219.8|2219.5|2219.4|2219.1|53
1617200870000|2021-03-31 14:27:50|2219.7|2219.4|2220.4|2220.1|2220.6|2220.3|2219.7|2219.4|57
1617200880000|2021-03-31 14:28:00|2220.1|2219.8|2219.7|2219.4|2220.5|2220.2|2219.4|2219.1|88
1617200890000|2021-03-31 14:28:10|2219.9|2219.6|2218.9|2218.6|2219.9|2219.6|2218.9|2218.6|53
1617200900000|2021-03-31 14:28:20|2218.8|2218.5|2219.1|2218.8|2219.4|2219.1|2218.8|2218.5|93
1617200910000|2021-03-31 14:28:30|2218.9|2218.6|2219.2|2218.9|2219.6|2219.3|2218.9|2218.6|56
1617200920000|2021-03-31 14:28:40|2219.3|2219|2219|2218.7|2219.3|2219|2218.9|2218.6|37
1617200930000|2021-03-31 14:28:50|2219.1|2218.8|2217.9|2217.6|2219.1|2218.8|2217.9|2217.6|74
1617200940000|2021-03-31 14:29:00|2217.5|2217.2|2216.6|2216.3|2217.5|2217.2|2216.4|2216.1|144
1617200950000|2021-03-31 14:29:10|2216.5|2216.2|2217.7|2217.4|2217.8|2217.5|2216.5|2216.2|69
1617200960000|2021-03-31 14:29:20|2217.5|2217.2|2218|2217.7|2218|2217.7|2217.4|2217.1|57
1617200970000|2021-03-31 14:29:30|2218.1|2217.8|2217.4|2217.1|2218.1|2217.8|2217.2|2216.9|61
1617200980000|2021-03-31 14:29:40|2217.3|2217|2217.3|2217|2217.6|2217.3|2217.1|2216.8|22
1617200990000|2021-03-31 14:29:50|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2216.8|2216.5|48
1617201000000|2021-03-31 14:30:00|2217.3|2217|2217.5|2217.2|2218.1|2217.8|2217.3|2217|79
1617201010000|2021-03-31 14:30:10|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.1|2216.8|28
1617201020000|2021-03-31 14:30:20|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2216.4|2216.1|30
1617201030000|2021-03-31 14:30:30|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216|2215.7|53
1617201040000|2021-03-31 14:30:40|2216.6|2216.3|2216.2|2215.9|2216.7|2216.4|2216.2|2215.9|38
1617201050000|2021-03-31 14:30:50|2216|2215.7|2216.3|2216|2216.4|2216.1|2216|2215.7|18
1617201060000|2021-03-31 14:31:00|2216.4|2216.1|2216.6|2216.3|2217.3|2217|2216.4|2216.1|54
1617201070000|2021-03-31 14:31:10|2216.7|2216.4|2217.2|2216.9|2217.3|2217|2216.6|2216.3|34
1617201080000|2021-03-31 14:31:20|2217.5|2217.2|2218.1|2217.8|2218.1|2217.8|2217.4|2217.1|57
1617201090000|2021-03-31 14:31:30|2218|2217.7|2217.4|2217.1|2218|2217.7|2217.2|2216.9|64
1617201100000|2021-03-31 14:31:40|2216.8|2216.5|2216.6|2216.3|2217.1|2216.8|2216.3|2216|74
1617201110000|2021-03-31 14:31:50|2216.7|2216.4|2215.3|2215|2216.9|2216.6|2215.3|2215|106
1617201120000|2021-03-31 14:32:00|2215.2|2214.9|2215.5|2215.2|2215.7|2215.4|2214.5|2214.2|102
1617201130000|2021-03-31 14:32:10|2215.4|2215.1|2215.3|2215|2215.7|2215.4|2214.7|2214.4|70
1617201140000|2021-03-31 14:32:20|2215.4|2215.1|2215.3|2215|2216.1|2215.8|2215.3|2215|89
1617201150000|2021-03-31 14:32:30|2215.4|2215.1|2214.9|2214.6|2215.9|2215.6|2214.9|2214.6|72
1617201160000|2021-03-31 14:32:40|2215.1|2214.8|2215.6|2215.3|2215.7|2215.4|2214.8|2214.5|42
1617201170000|2021-03-31 14:32:50|2215.5|2215.2|2216.1|2215.8|2216.3|2216|2215.5|2215.2|145
1617201180000|2021-03-31 14:33:00|2216.5|2216.2|2215.4|2215.1|2216.5|2216.2|2215.1|2214.8|68
1617201190000|2021-03-31 14:33:10|2215|2214.7|2215.1|2214.8|2215.3|2215|2214.6|2214.3|66
1617201200000|2021-03-31 14:33:20|2215.2|2214.9|2216.2|2215.9|2216.2|2215.9|2215.1|2214.8|55
1617201210000|2021-03-31 14:33:30|2215.8|2215.5|2216.5|2216.2|2216.6|2216.3|2215.7|2215.4|42
1617201220000|2021-03-31 14:33:40|2216.4|2216.1|2216.6|2216.3|2216.7|2216.4|2216.1|2215.8|31
1617201230000|2021-03-31 14:33:50|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|49
1617201240000|2021-03-31 14:34:00|2216.6|2216.3|2217.9|2217.6|2218.3|2218|2216.6|2216.3|137
1617201250000|2021-03-31 14:34:10|2217.5|2217.2|2217.9|2217.6|2218.2|2217.9|2217.4|2217.1|38
1617201260000|2021-03-31 14:34:20|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.5|2217.2|48
1617201270000|2021-03-31 14:34:30|2218.2|2217.9|2217.7|2217.4|2218.7|2218.4|2217.4|2217.1|144
1617201280000|2021-03-31 14:34:40|2217.8|2217.5|2217.3|2217|2217.8|2217.5|2216.9|2216.6|51
1617201290000|2021-03-31 14:34:50|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2216.5|2216.2|26
1617201300000|2021-03-31 14:35:00|2216.6|2216.3|2217.7|2217.4|2217.7|2217.4|2216.3|2216|54
1617201310000|2021-03-31 14:35:10|2217.6|2217.3|2216.2|2215.9|2217.6|2217.3|2216.2|2215.9|32
1617201320000|2021-03-31 14:35:20|2216.3|2216|2215.3|2215|2216.4|2216.1|2215.3|2215|52
1617201330000|2021-03-31 14:35:30|2215.4|2215.1|2215.1|2214.8|2215.6|2215.3|2215|2214.7|47
1617201340000|2021-03-31 14:35:40|2215|2214.7|2214.3|2214|2215|2214.7|2213.8|2213.5|141
1617201350000|2021-03-31 14:35:50|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.2|2213.9|47
1617201360000|2021-03-31 14:36:00|2214.4|2214.1|2215.2|2214.9|2215.3|2215|2214.4|2214.1|78
1617201370000|2021-03-31 14:36:10|2215.5|2215.2|2215.7|2215.4|2216.2|2215.9|2215.4|2215.1|75
1617201380000|2021-03-31 14:36:20|2215.5|2215.2|2215.5|2215.2|2215.8|2215.5|2215.2|2214.9|32
1617201390000|2021-03-31 14:36:30|2215.4|2215.1|2215.3|2215|2215.8|2215.5|2215.3|2215|111
1617201400000|2021-03-31 14:36:40|2215.1|2214.8|2214.8|2214.5|2215.3|2215|2214.7|2214.4|65
1617201410000|2021-03-31 14:36:50|2214.7|2214.4|2214.7|2214.4|2214.9|2214.6|2214.2|2213.9|55
1617201420000|2021-03-31 14:37:00|2214.9|2214.6|2214.9|2214.6|2215.2|2214.9|2214.4|2214.1|38
1617201430000|2021-03-31 14:37:10|2215.2|2214.9|2215.8|2215.5|2216.3|2216|2215.2|2214.9|100
1617201440000|2021-03-31 14:37:20|2215.9|2215.6|2215.8|2215.5|2216.1|2215.8|2215.6|2215.3|75
1617201450000|2021-03-31 14:37:30|2215.7|2215.4|2215.4|2215.1|2215.8|2215.5|2215.1|2214.8|23
1617201460000|2021-03-31 14:37:40|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2214.9|2214.6|36
1617201470000|2021-03-31 14:37:50|2215.4|2215.1|2215.8|2215.5|2216.2|2215.9|2215.4|2215.1|27
1617201480000|2021-03-31 14:38:00|2215.9|2215.6|2216.9|2216.6|2216.9|2216.6|2215.8|2215.5|84
1617201490000|2021-03-31 14:38:10|2216.8|2216.5|2216.5|2216.2|2217|2216.7|2216.2|2215.9|47
1617201500000|2021-03-31 14:38:20|2216.4|2216.1|2215.9|2215.6|2216.5|2216.2|2215.8|2215.5|47
1617201510000|2021-03-31 14:38:30|2216|2215.7|2216.1|2215.8|2216.5|2216.2|2215.8|2215.5|28
1617201520000|2021-03-31 14:38:40|2216.4|2216.1|2217|2216.7|2217|2216.7|2216.4|2216.1|11
1617201530000|2021-03-31 14:38:50|2216.8|2216.5|2217.5|2217.2|2217.5|2217.2|2216.7|2216.4|46
1617201540000|2021-03-31 14:39:00|2217.4|2217.1|2218.1|2217.8|2218.2|2217.9|2217.2|2216.9|81
1617201550000|2021-03-31 14:39:10|2218.4|2218.1|2218.3|2218|2218.7|2218.4|2218.3|2218|93
1617201560000|2021-03-31 14:39:20|2218.4|2218.1|2217.7|2217.4|2218.5|2218.2|2217.6|2217.3|34
1617201570000|2021-03-31 14:39:30|2217.5|2217.2|2218.4|2218.1|2218.6|2218.3|2217.4|2217.1|25
1617201580000|2021-03-31 14:39:40|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.2|2217.9|24
1617201590000|2021-03-31 14:39:50|2218.8|2218.5|2220.1|2219.8|2220.2|2219.9|2218.7|2218.4|106
1617201600000|2021-03-31 14:40:00|2220.2|2219.9|2220.1|2219.8|2221|2220.7|2220.1|2219.8|252
1617201610000|2021-03-31 14:40:10|2219.8|2219.5|2220.9|2220.6|2220.9|2220.6|2219.8|2219.5|113
1617201620000|2021-03-31 14:40:20|2220.7|2220.4|2221.5|2221.2|2221.5|2221.2|2220.7|2220.4|108
1617201630000|2021-03-31 14:40:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.1|2220.8|124
1617201640000|2021-03-31 14:40:40|2221.5|2221.2|2221.5|2221.2|2222.1|2221.8|2221.3|2221|88
1617201650000|2021-03-31 14:40:50|2221.4|2221.1|2221.7|2221.4|2221.8|2221.5|2221.1|2220.8|87
1617201660000|2021-03-31 14:41:00|2221.5|2221.2|2222.1|2221.8|2222.1|2221.8|2221.5|2221.2|82
1617201670000|2021-03-31 14:41:10|2222|2221.7|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|40
1617201680000|2021-03-31 14:41:20|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2220.8|2220.5|88
1617201690000|2021-03-31 14:41:30|2221.9|2221.6|2221.5|2221.2|2222.2|2221.9|2221.4|2221.1|30
1617201700000|2021-03-31 14:41:40|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2220.8|2220.5|42
1617201710000|2021-03-31 14:41:50|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.5|2220.2|56
1617201720000|2021-03-31 14:42:00|2221.2|2220.9|2221.6|2221.3|2221.6|2221.3|2220.8|2220.5|52
1617201730000|2021-03-31 14:42:10|2221.4|2221.1|2221.8|2221.5|2221.9|2221.6|2221.4|2221.1|54
1617201740000|2021-03-31 14:42:20|2221.7|2221.4|2221.6|2221.3|2221.9|2221.6|2221.5|2221.2|68
1617201750000|2021-03-31 14:42:30|2221.4|2221.1|2222.1|2221.8|2222.1|2221.8|2221.3|2221|43
1617201760000|2021-03-31 14:42:40|2222.2|2221.9|2222|2221.7|2222.5|2222.2|2221.9|2221.6|135
1617201770000|2021-03-31 14:42:50|2222.1|2221.8|2222.4|2222.1|2222.7|2222.4|2222|2221.7|24
1617201780000|2021-03-31 14:43:00|2222.7|2222.4|2222.7|2222.4|2223.1|2222.8|2222.5|2222.2|130
1617201790000|2021-03-31 14:43:10|2222.8|2222.5|2222.4|2222.1|2223|2222.7|2222.4|2222.1|33
1617201800000|2021-03-31 14:43:20|2222.6|2222.3|2221.9|2221.6|2222.6|2222.3|2221.6|2221.3|34
1617201810000|2021-03-31 14:43:30|2221.6|2221.3|2222.2|2221.9|2222.3|2222|2221.5|2221.2|52
1617201820000|2021-03-31 14:43:40|2221.9|2221.6|2220.2|2219.9|2221.9|2221.6|2220.1|2219.8|94
1617201830000|2021-03-31 14:43:50|2220.3|2220|2219.7|2219.4|2220.3|2220|2219|2218.7|101
1617201840000|2021-03-31 14:44:00|2219.8|2219.5|2219.9|2219.6|2220.2|2219.9|2219.8|2219.5|20
1617201850000|2021-03-31 14:44:10|2220|2219.7|2221|2220.7|2221.3|2221|2220|2219.7|86
1617201860000|2021-03-31 14:44:20|2220.9|2220.6|2221.4|2221.1|2221.7|2221.4|2220.8|2220.5|31
1617201870000|2021-03-31 14:44:30|2221.6|2221.3|2221.5|2221.2|2221.8|2221.5|2221.4|2221.1|28
1617201880000|2021-03-31 14:44:40|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|50
1617201890000|2021-03-31 14:44:50|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.3|2221|42
1617201900000|2021-03-31 14:45:00|2221.9|2221.6|2222|2221.7|2222.3|2222|2221.9|2221.6|64
1617201910000|2021-03-31 14:45:10|2221.9|2221.6|2221.5|2221.2|2221.9|2221.6|2221.4|2221.1|52
1617201920000|2021-03-31 14:45:20|2221.6|2221.3|2221|2220.7|2221.6|2221.3|2221|2220.7|29
1617201930000|2021-03-31 14:45:30|2221.2|2220.9|2221.7|2221.4|2221.7|2221.4|2221.2|2220.9|21
1617201940000|2021-03-31 14:45:40|2221.5|2221.2|2222|2221.7|2222.1|2221.8|2221.5|2221.2|36
1617201950000|2021-03-31 14:45:50|2221.9|2221.6|2222.2|2221.9|2222.3|2222|2221.9|2221.6|25
1617201960000|2021-03-31 14:46:00|2222.1|2221.8|2221.4|2221.1|2222.2|2221.9|2221.4|2221.1|57
1617201970000|2021-03-31 14:46:10|2221.3|2221|2220.8|2220.5|2221.3|2221|2220.8|2220.5|27
1617201980000|2021-03-31 14:46:20|2220.9|2220.6|2218.5|2218.2|2221|2220.7|2218.5|2218.2|107
1617201990000|2021-03-31 14:46:30|2218.4|2218.1|2217.2|2216.9|2218.4|2218.1|2217.2|2216.9|83
1617202000000|2021-03-31 14:46:40|2217.1|2216.8|2217.1|2216.8|2217.9|2217.6|2216.8|2216.5|107
1617202010000|2021-03-31 14:46:50|2217|2216.7|2217.6|2217.3|2217.9|2217.6|2217|2216.7|105
1617202020000|2021-03-31 14:47:00|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2216.8|2216.5|103
1617202030000|2021-03-31 14:47:10|2217.4|2217.1|2216.7|2216.4|2217.4|2217.1|2216.5|2216.2|38
1617202040000|2021-03-31 14:47:20|2216.4|2216.1|2216.5|2216.2|2216.7|2216.4|2215.9|2215.6|83
1617202050000|2021-03-31 14:47:30|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216.1|2215.8|23
1617202060000|2021-03-31 14:47:40|2216.1|2215.8|2216|2215.7|2216.6|2216.3|2216|2215.7|102
1617202070000|2021-03-31 14:47:50|2216.1|2215.8|2217.3|2217|2217.5|2217.2|2216|2215.7|97
1617202080000|2021-03-31 14:48:00|2217.2|2216.9|2216.3|2216|2217.2|2216.9|2216.3|2216|33
1617202090000|2021-03-31 14:48:10|2216.1|2215.8|2216.5|2216.2|2216.5|2216.2|2215.9|2215.6|25
1617202100000|2021-03-31 14:48:20|2216.4|2216.1|2215.8|2215.5|2216.5|2216.2|2215.8|2215.5|44
1617202110000|2021-03-31 14:48:30|2215.9|2215.6|2215.7|2215.4|2216|2215.7|2215.5|2215.2|44
1617202120000|2021-03-31 14:48:40|2215.5|2215.2|2215.6|2215.3|2216.1|2215.8|2215.5|2215.2|59
1617202130000|2021-03-31 14:48:50|2215.5|2215.2|2214.9|2214.6|2215.5|2215.2|2214.8|2214.5|69
1617202140000|2021-03-31 14:49:00|2215.3|2215|2215.6|2215.3|2215.8|2215.5|2214.8|2214.5|72
1617202150000|2021-03-31 14:49:10|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2214.7|2214.4|43
1617202160000|2021-03-31 14:49:20|2215|2214.7|2215.5|2215.2|2215.5|2215.2|2214.9|2214.6|116
1617202170000|2021-03-31 14:49:30|2215.6|2215.3|2215|2214.7|2215.7|2215.4|2214.7|2214.4|128
1617202180000|2021-03-31 14:49:40|2215.1|2214.8|2214.3|2214|2215.2|2214.9|2214.3|2214|103
1617202190000|2021-03-31 14:49:50|2214.4|2214.1|2214.1|2213.8|2214.6|2214.3|2213.9|2213.6|66
1617202200000|2021-03-31 14:50:00|2213.9|2213.6|2213.9|2213.6|2214.7|2214.4|2213.8|2213.5|158
1617202210000|2021-03-31 14:50:10|2214.1|2213.8|2214.4|2214.1|2214.9|2214.6|2214.1|2213.8|71
1617202220000|2021-03-31 14:50:20|2214.3|2214|2214.6|2214.3|2214.8|2214.5|2213.8|2213.5|66
1617202230000|2021-03-31 14:50:30|2214.8|2214.5|2215.7|2215.4|2216.2|2215.9|2214.7|2214.4|115
1617202240000|2021-03-31 14:50:40|2215.9|2215.6|2216.5|2216.2|2216.6|2216.3|2215.5|2215.2|197
1617202250000|2021-03-31 14:50:50|2216.3|2216|2217.1|2216.8|2217.2|2216.9|2216.2|2215.9|79
1617202260000|2021-03-31 14:51:00|2217|2216.7|2215.9|2215.6|2217.2|2216.9|2215.8|2215.5|65
1617202270000|2021-03-31 14:51:10|2215.7|2215.4|2215.6|2215.3|2215.9|2215.6|2215.4|2215.1|27
1617202280000|2021-03-31 14:51:20|2215.5|2215.2|2216.6|2216.3|2216.6|2216.3|2215.5|2215.2|28
1617202290000|2021-03-31 14:51:30|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|28
1617202300000|2021-03-31 14:51:40|2216.7|2216.4|2217.6|2217.3|2217.9|2217.6|2216.7|2216.4|70
1617202310000|2021-03-31 14:51:50|2217.9|2217.6|2217.9|2217.6|2218.2|2217.9|2217.6|2217.3|40
1617202320000|2021-03-31 14:52:00|2218.1|2217.8|2218.1|2217.8|2218.8|2218.5|2217.7|2217.4|112
1617202330000|2021-03-31 14:52:10|2218.2|2217.9|2218.4|2218.1|2218.6|2218.3|2218.1|2217.8|61
1617202340000|2021-03-31 14:52:20|2218.3|2218|2218.6|2218.3|2218.8|2218.5|2218.3|2218|33
1617202350000|2021-03-31 14:52:30|2218.2|2217.9|2216.6|2216.3|2218.2|2217.9|2216.6|2216.3|64
1617202360000|2021-03-31 14:52:40|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2215.7|2215.4|71
1617202370000|2021-03-31 14:52:50|2216.6|2216.3|2216|2215.7|2216.6|2216.3|2215.4|2215.1|36
1617202380000|2021-03-31 14:53:00|2215.7|2215.4|2214.7|2214.4|2215.7|2215.4|2214.7|2214.4|78
1617202390000|2021-03-31 14:53:10|2215|2214.7|2214.6|2214.3|2215|2214.7|2214.1|2213.8|94
1617202400000|2021-03-31 14:53:20|2214.8|2214.5|2214.8|2214.5|2215.3|2215|2214.5|2214.2|87
1617202410000|2021-03-31 14:53:30|2214.6|2214.3|2214.8|2214.5|2214.9|2214.6|2214.4|2214.1|66
1617202420000|2021-03-31 14:53:40|2214.9|2214.6|2215.4|2215.1|2215.4|2215.1|2214.6|2214.3|36
1617202430000|2021-03-31 14:53:50|2215.1|2214.8|2215|2214.7|2215.4|2215.1|2214.7|2214.4|38
1617202440000|2021-03-31 14:54:00|2215.3|2215|2215.6|2215.3|2216.2|2215.9|2215.1|2214.8|87
1617202450000|2021-03-31 14:54:10|2215.4|2215.1|2215|2214.7|2215.7|2215.4|2215|2214.7|20
1617202460000|2021-03-31 14:54:20|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.5|2214.2|25
1617202470000|2021-03-31 14:54:30|2215.3|2215|2215.9|2215.6|2215.9|2215.6|2215|2214.7|52
1617202480000|2021-03-31 14:54:40|2215.7|2215.4|2215.1|2214.8|2216.2|2215.9|2215.1|2214.8|59
1617202490000|2021-03-31 14:54:50|2215.2|2214.9|2215.7|2215.4|2215.7|2215.4|2215.1|2214.8|17
1617202500000|2021-03-31 14:55:00|2215.6|2215.3|2216.7|2216.4|2216.7|2216.4|2215.5|2215.2|238
1617202510000|2021-03-31 14:55:10|2216.5|2216.2|2216.2|2215.9|2216.8|2216.5|2215.9|2215.6|90
1617202520000|2021-03-31 14:55:20|2216.5|2216.2|2216|2215.7|2216.6|2216.3|2215.7|2215.4|32
1617202530000|2021-03-31 14:55:30|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2215.9|2215.6|28
1617202540000|2021-03-31 14:55:40|2216.4|2216.1|2217.2|2216.9|2217.4|2217.1|2216.3|2216|71
1617202550000|2021-03-31 14:55:50|2217.4|2217.1|2217.4|2217.1|2217.9|2217.6|2216.9|2216.6|76
1617202560000|2021-03-31 14:56:00|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2216.9|2216.6|72
1617202570000|2021-03-31 14:56:10|2217.3|2217|2217.8|2217.5|2217.8|2217.5|2217.2|2216.9|181
1617202580000|2021-03-31 14:56:20|2217.9|2217.6|2218.2|2217.9|2218.4|2218.1|2217.6|2217.3|117
1617202590000|2021-03-31 14:56:30|2218|2217.7|2217.4|2217.1|2218.7|2218.4|2217.4|2217.1|98
1617202600000|2021-03-31 14:56:40|2217.5|2217.2|2216.4|2216.1|2217.5|2217.2|2216|2215.7|56
1617202610000|2021-03-31 14:56:50|2216.7|2216.4|2217.1|2216.8|2217.2|2216.9|2216.6|2216.3|30
1617202620000|2021-03-31 14:57:00|2217|2216.7|2216.1|2215.8|2217|2216.7|2215.9|2215.6|57
1617202630000|2021-03-31 14:57:10|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2215.7|2215.4|52
1617202640000|2021-03-31 14:57:20|2216.2|2215.9|2215.7|2215.4|2216.2|2215.9|2215.7|2215.4|27
1617202650000|2021-03-31 14:57:30|2215.9|2215.6|2215.3|2215|2216|2215.7|2215.1|2214.8|50
1617202660000|2021-03-31 14:57:40|2215.2|2214.9|2215.4|2215.1|2215.7|2215.4|2215.1|2214.8|33
1617202670000|2021-03-31 14:57:50|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.6|2215.3|30
1617202680000|2021-03-31 14:58:00|2216.4|2216.1|2216|2215.7|2216.9|2216.6|2215.9|2215.6|70
1617202690000|2021-03-31 14:58:10|2215.9|2215.6|2216|2215.7|2216.2|2215.9|2215.7|2215.4|41
1617202700000|2021-03-31 14:58:20|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2215.9|2215.6|51
1617202710000|2021-03-31 14:58:30|2216.2|2215.9|2217.4|2217.1|2217.4|2217.1|2215.9|2215.6|74
1617202720000|2021-03-31 14:58:40|2217.6|2217.3|2217.3|2217|2217.8|2217.5|2217.3|2217|62
1617202730000|2021-03-31 14:58:50|2217.4|2217.1|2218.3|2218|2218.3|2218|2217.4|2217.1|51
1617202740000|2021-03-31 14:59:00|2218.2|2217.9|2218.7|2218.4|2219.1|2218.8|2218.2|2217.9|75
1617202750000|2021-03-31 14:59:10|2218.6|2218.3|2218.8|2218.5|2219.2|2218.9|2218.6|2218.3|57
1617202760000|2021-03-31 14:59:20|2218.9|2218.6|2219.8|2219.5|2219.9|2219.6|2218.7|2218.4|82
1617202770000|2021-03-31 14:59:30|2219.7|2219.4|2219.5|2219.2|2219.9|2219.6|2219.3|2219|79
1617202780000|2021-03-31 14:59:40|2219.3|2219|2218.2|2217.9|2219.3|2219|2218.2|2217.9|43
1617202790000|2021-03-31 14:59:50|2218|2217.7|2218.1|2217.8|2218.6|2218.3|2218|2217.7|52
1617202800000|2021-03-31 15:00:00|2217.7|2217.4|2218.4|2218.1|2218.8|2218.5|2217.7|2217.4|92
1617202810000|2021-03-31 15:00:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2217.8|2217.5|32
1617202820000|2021-03-31 15:00:20|2218.4|2218.1|2218.9|2218.6|2219.3|2219|2218.4|2218.1|61
1617202830000|2021-03-31 15:00:30|2219|2218.7|2219|2218.7|2219.4|2219.1|2218.8|2218.5|40
1617202840000|2021-03-31 15:00:40|2218.7|2218.4|2218.4|2218.1|2218.9|2218.6|2218.3|2218|21
1617202850000|2021-03-31 15:00:50|2218.2|2217.9|2218.8|2218.5|2219.1|2218.8|2218.1|2217.8|57
1617202860000|2021-03-31 15:01:00|2218.6|2218.3|2217.8|2217.5|2218.8|2218.5|2217.8|2217.5|32
1617202870000|2021-03-31 15:01:10|2217.9|2217.6|2217.5|2217.2|2218.1|2217.8|2217.5|2217.2|45
1617202880000|2021-03-31 15:01:20|2217.4|2217.1|2218.6|2218.3|2218.7|2218.4|2217.4|2217.1|72
1617202890000|2021-03-31 15:01:30|2218.5|2218.2|2217.8|2217.5|2218.5|2218.2|2217.8|2217.5|25
1617202900000|2021-03-31 15:01:40|2217.9|2217.6|2217.6|2217.3|2218.1|2217.8|2217.6|2217.3|39
1617202910000|2021-03-31 15:01:50|2217.5|2217.2|2216.9|2216.6|2217.5|2217.2|2216.6|2216.3|83
1617202920000|2021-03-31 15:02:00|2216.8|2216.5|2216.3|2216|2217|2216.7|2215.8|2215.5|64
1617202930000|2021-03-31 15:02:10|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2216|2215.7|39
1617202940000|2021-03-31 15:02:20|2215.9|2215.6|2215.8|2215.5|2216.1|2215.8|2215.7|2215.4|80
1617202950000|2021-03-31 15:02:30|2215.9|2215.6|2216.3|2216|2216.4|2216.1|2215.9|2215.6|34
1617202960000|2021-03-31 15:02:40|2216.4|2216.1|2216.9|2216.6|2216.9|2216.6|2215.8|2215.5|55
1617202970000|2021-03-31 15:02:50|2217|2216.7|2216.5|2216.2|2217.2|2216.9|2216.3|2216|58
1617202980000|2021-03-31 15:03:00|2216.3|2216|2215.8|2215.5|2216.3|2216|2215.5|2215.2|75
1617202990000|2021-03-31 15:03:10|2216|2215.7|2215.4|2215.1|2216|2215.7|2215.4|2215.1|47
1617203000000|2021-03-31 15:03:20|2215.3|2215|2214.5|2214.2|2215.4|2215.1|2214.4|2214.1|89
1617203010000|2021-03-31 15:03:30|2214.7|2214.4|2215|2214.7|2215.1|2214.8|2214.7|2214.4|39
1617203020000|2021-03-31 15:03:40|2215.1|2214.8|2215.1|2214.8|2215.5|2215.2|2214.9|2214.6|25
1617203030000|2021-03-31 15:03:50|2215.2|2214.9|2215.2|2214.9|2215.5|2215.2|2214.7|2214.4|24
1617203040000|2021-03-31 15:04:00|2215.1|2214.8|2215.7|2215.4|2216|2215.7|2215.1|2214.8|85
1617203050000|2021-03-31 15:04:10|2215.9|2215.6|2216.6|2216.3|2216.8|2216.5|2215.9|2215.6|25
1617203060000|2021-03-31 15:04:20|2216.8|2216.5|2217.1|2216.8|2217.3|2217|2216.8|2216.5|33
1617203070000|2021-03-31 15:04:30|2217|2216.7|2216.4|2216.1|2217.2|2216.9|2216.4|2216.1|41
1617203080000|2021-03-31 15:04:40|2216.5|2216.2|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|21
1617203090000|2021-03-31 15:04:50|2216.6|2216.3|2217|2216.7|2217|2216.7|2216.2|2215.9|63
1617203100000|2021-03-31 15:05:00|2217.1|2216.8|2217.6|2217.3|2217.6|2217.3|2216.6|2216.3|82
1617203110000|2021-03-31 15:05:10|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2216.9|2216.6|31
1617203120000|2021-03-31 15:05:20|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|33
1617203130000|2021-03-31 15:05:30|2217.2|2216.9|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|24
1617203140000|2021-03-31 15:05:40|2217|2216.7|2217.4|2217.1|2217.5|2217.2|2217|2216.7|24
1617203150000|2021-03-31 15:05:50|2217.8|2217.5|2218.2|2217.9|2218.4|2218.1|2217.8|2217.5|89
1617203160000|2021-03-31 15:06:00|2218.3|2218|2217.8|2217.5|2218.4|2218.1|2217.8|2217.5|31
1617203170000|2021-03-31 15:06:10|2217.9|2217.6|2217.2|2216.9|2217.9|2217.6|2217|2216.7|60
1617203180000|2021-03-31 15:06:20|2217.3|2217|2217.3|2217|2217.6|2217.3|2217.1|2216.8|36
1617203190000|2021-03-31 15:06:30|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217|2216.7|55
1617203200000|2021-03-31 15:06:40|2217.4|2217.1|2217.4|2217.1|2217.9|2217.6|2217.2|2216.9|43
1617203210000|2021-03-31 15:06:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217|2216.7|22
1617203220000|2021-03-31 15:07:00|2217.1|2216.8|2217.4|2217.1|2217.5|2217.2|2216.8|2216.5|28
1617203230000|2021-03-31 15:07:10|2217.5|2217.2|2216.9|2216.6|2217.9|2217.6|2216.9|2216.6|25
1617203240000|2021-03-31 15:07:20|2217|2216.7|2216|2215.7|2217|2216.7|2216|2215.7|40
1617203250000|2021-03-31 15:07:30|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.7|2215.4|33
1617203260000|2021-03-31 15:07:40|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|17
1617203270000|2021-03-31 15:07:50|2216.4|2216.1|2216.5|2216.2|2216.8|2216.5|2216.3|2216|31
1617203280000|2021-03-31 15:08:00|2216.6|2216.3|2217.3|2217|2217.6|2217.3|2216.4|2216.1|48
1617203290000|2021-03-31 15:08:10|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2216.5|2216.2|30
1617203300000|2021-03-31 15:08:20|2216.9|2216.6|2217.6|2217.3|2217.7|2217.4|2216.9|2216.6|41
1617203310000|2021-03-31 15:08:30|2217.8|2217.5|2218.1|2217.8|2218.2|2217.9|2217.6|2217.3|64
1617203320000|2021-03-31 15:08:40|2218.2|2217.9|2217.9|2217.6|2218.4|2218.1|2217.8|2217.5|26
1617203330000|2021-03-31 15:08:50|2217.7|2217.4|2217.2|2216.9|2217.7|2217.4|2217.1|2216.8|47
1617203340000|2021-03-31 15:09:00|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|40
1617203350000|2021-03-31 15:09:10|2217.1|2216.8|2217|2216.7|2217.3|2217|2216.9|2216.6|25
1617203360000|2021-03-31 15:09:20|2216.8|2216.5|2216.5|2216.2|2216.9|2216.6|2216.4|2216.1|34
1617203370000|2021-03-31 15:09:30|2216.8|2216.5|2217.9|2217.6|2217.9|2217.6|2216.8|2216.5|56
1617203380000|2021-03-31 15:09:40|2218.1|2217.8|2218.7|2218.4|2219|2218.7|2218.1|2217.8|48
1617203390000|2021-03-31 15:09:50|2218.8|2218.5|2218.7|2218.4|2219.1|2218.8|2218.6|2218.3|22
1617203400000|2021-03-31 15:10:00|2218.6|2218.3|2218.4|2218.1|2218.7|2218.4|2218|2217.7|27
1617203410000|2021-03-31 15:10:10|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2217.9|2217.6|41
1617203420000|2021-03-31 15:10:20|2218.4|2218.1|2218.3|2218|2218.7|2218.4|2218.1|2217.8|29
1617203430000|2021-03-31 15:10:30|2218.2|2217.9|2218.4|2218.1|2218.5|2218.2|2218|2217.7|19
1617203440000|2021-03-31 15:10:40|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218|2217.7|12
1617203450000|2021-03-31 15:10:50|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|23
1617203460000|2021-03-31 15:11:00|2218.6|2218.3|2219.1|2218.8|2219.5|2219.2|2218.6|2218.3|79
1617203470000|2021-03-31 15:11:10|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.5|2218.2|43
1617203480000|2021-03-31 15:11:20|2218.9|2218.6|2219.4|2219.1|2219.4|2219.1|2218.6|2218.3|20
1617203490000|2021-03-31 15:11:30|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|37
1617203500000|2021-03-31 15:11:40|2219.5|2219.2|2219.5|2219.2|2219.7|2219.4|2219.2|2218.9|64
1617203510000|2021-03-31 15:11:50|2219.6|2219.3|2219.8|2219.5|2220.1|2219.8|2219.6|2219.3|57
1617203520000|2021-03-31 15:12:00|2219.9|2219.6|2219.5|2219.2|2220|2219.7|2219.5|2219.2|57
1617203530000|2021-03-31 15:12:10|2219.6|2219.3|2219.3|2219|2219.7|2219.4|2219.1|2218.8|34
1617203540000|2021-03-31 15:12:20|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.1|2218.8|30
1617203550000|2021-03-31 15:12:30|2219.4|2219.1|2218.3|2218|2219.4|2219.1|2218.3|2218|65
1617203560000|2021-03-31 15:12:40|2218.4|2218.1|2218.8|2218.5|2218.9|2218.6|2218.4|2218.1|28
1617203570000|2021-03-31 15:12:50|2218.9|2218.6|2219.1|2218.8|2219.5|2219.2|2218.8|2218.5|31
1617203580000|2021-03-31 15:13:00|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|22
1617203590000|2021-03-31 15:13:10|2218.9|2218.6|2218.8|2218.5|2219.2|2218.9|2218.7|2218.4|15
1617203600000|2021-03-31 15:13:20|2218.7|2218.4|2218.9|2218.6|2219|2218.7|2218.6|2218.3|12
1617203610000|2021-03-31 15:13:30|2219|2218.7|2219|2218.7|2219|2218.7|2218.7|2218.4|13
1617203620000|2021-03-31 15:13:40|2219.2|2218.9|2219.3|2219|2219.5|2219.2|2219.2|2218.9|16
1617203630000|2021-03-31 15:13:50|2219.2|2218.9|2219.5|2219.2|2219.7|2219.4|2219.1|2218.8|19
1617203640000|2021-03-31 15:14:00|2219.6|2219.3|2220.3|2220|2220.7|2220.4|2219.6|2219.3|89
1617203650000|2021-03-31 15:14:10|2220.4|2220.1|2219.8|2219.5|2220.5|2220.2|2219.7|2219.4|32
1617203660000|2021-03-31 15:14:20|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.7|2219.4|53
1617203670000|2021-03-31 15:14:30|2219.6|2219.3|2219.5|2219.2|2220|2219.7|2219.4|2219.1|65
1617203680000|2021-03-31 15:14:40|2219.8|2219.5|2219.6|2219.3|2220|2219.7|2219.5|2219.2|41
1617203690000|2021-03-31 15:14:50|2219.5|2219.2|2220.3|2220|2220.3|2220|2219.5|2219.2|46
1617203700000|2021-03-31 15:15:00|2220.5|2220.2|2220.5|2220.2|2221|2220.7|2220.3|2220|103
1617203710000|2021-03-31 15:15:10|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.3|2220|28
1617203720000|2021-03-31 15:15:20|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.6|2220.3|42
1617203730000|2021-03-31 15:15:30|2221|2220.7|2220.4|2220.1|2221|2220.7|2220.1|2219.8|41
1617203740000|2021-03-31 15:15:40|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.4|2219.1|47
1617203750000|2021-03-31 15:15:50|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|16
1617203760000|2021-03-31 15:16:00|2219.8|2219.5|2219.2|2218.9|2219.8|2219.5|2218.9|2218.6|77
1617203770000|2021-03-31 15:16:10|2219.3|2219|2218.9|2218.6|2219.4|2219.1|2218.8|2218.5|27
1617203780000|2021-03-31 15:16:20|2219|2218.7|2218.7|2218.4|2219.2|2218.9|2218.6|2218.3|30
1617203790000|2021-03-31 15:16:30|2218.6|2218.3|2218.5|2218.2|2219|2218.7|2218.4|2218.1|44
1617203800000|2021-03-31 15:16:40|2218.4|2218.1|2218.3|2218|2218.6|2218.3|2218.1|2217.8|45
1617203810000|2021-03-31 15:16:50|2218.4|2218.1|2219.2|2218.9|2219.3|2219|2218.3|2218|23
1617203820000|2021-03-31 15:17:00|2219.1|2218.8|2219.6|2219.3|2219.8|2219.5|2218.7|2218.4|43
1617203830000|2021-03-31 15:17:10|2219.7|2219.4|2219.7|2219.4|2220.1|2219.8|2219.6|2219.3|31
1617203840000|2021-03-31 15:17:20|2219.8|2219.5|2220.7|2220.4|2220.7|2220.4|2219.8|2219.5|57
1617203850000|2021-03-31 15:17:30|2220.5|2220.2|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|51
1617203860000|2021-03-31 15:17:40|2220.7|2220.4|2220.3|2220|2220.8|2220.5|2220.3|2220|59
1617203870000|2021-03-31 15:17:50|2220.4|2220.1|2221|2220.7|2221.1|2220.8|2220.2|2219.9|92
1617203880000|2021-03-31 15:18:00|2220.9|2220.6|2220.9|2220.6|2221.2|2220.9|2220.7|2220.4|26
1617203890000|2021-03-31 15:18:10|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.5|2220.2|20
1617203900000|2021-03-31 15:18:20|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.3|2220|24
1617203910000|2021-03-31 15:18:30|2220.2|2219.9|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|53
1617203920000|2021-03-31 15:18:40|2219.8|2219.5|2219.7|2219.4|2220|2219.7|2219.7|2219.4|26
1617203930000|2021-03-31 15:18:50|2219.8|2219.5|2220.4|2220.1|2220.4|2220.1|2219.8|2219.5|32
1617203940000|2021-03-31 15:19:00|2220.5|2220.2|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|40
1617203950000|2021-03-31 15:19:10|2220.8|2220.5|2220.6|2220.3|2221|2220.7|2220.6|2220.3|35
1617203960000|2021-03-31 15:19:20|2220.7|2220.4|2221.6|2221.3|2221.6|2221.3|2220.5|2220.2|82
1617203970000|2021-03-31 15:19:30|2221.7|2221.4|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|52
1617203980000|2021-03-31 15:19:40|2221.3|2221|2221.7|2221.4|2221.8|2221.5|2221.1|2220.8|50
1617203990000|2021-03-31 15:19:50|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|51
1617204000000|2021-03-31 15:20:00|2222|2221.7|2222.7|2222.4|2222.7|2222.4|2222|2221.7|81
1617204010000|2021-03-31 15:20:10|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|114
1617204020000|2021-03-31 15:20:20|2222.9|2222.6|2223.5|2223.2|2223.5|2223.2|2222.8|2222.5|67
1617204030000|2021-03-31 15:20:30|2223.3|2223|2222.6|2222.3|2223.3|2223|2222.2|2221.9|65
1617204040000|2021-03-31 15:20:40|2222.5|2222.2|2222.5|2222.2|2222.8|2222.5|2222.4|2222.1|48
1617204050000|2021-03-31 15:20:50|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.1|2221.8|14
1617204060000|2021-03-31 15:21:00|2222.3|2222|2222.1|2221.8|2222.3|2222|2221.9|2221.6|15
1617204070000|2021-03-31 15:21:10|2222|2221.7|2222.7|2222.4|2222.9|2222.6|2221.9|2221.6|52
1617204080000|2021-03-31 15:21:20|2222.8|2222.5|2222.6|2222.3|2222.9|2222.6|2222.4|2222.1|33
1617204090000|2021-03-31 15:21:30|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222.3|2222|20
1617204100000|2021-03-31 15:21:40|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.7|2221.4|60
1617204110000|2021-03-31 15:21:50|2221.7|2221.4|2222.1|2221.8|2222.3|2222|2221.7|2221.4|44
1617204120000|2021-03-31 15:22:00|2222|2221.7|2222.2|2221.9|2222.4|2222.1|2221.8|2221.5|32
1617204130000|2021-03-31 15:22:10|2222|2221.7|2221.7|2221.4|2222.1|2221.8|2221.6|2221.3|26
1617204140000|2021-03-31 15:22:20|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.2|2220.9|39
1617204150000|2021-03-31 15:22:30|2221.3|2221|2220.9|2220.6|2221.4|2221.1|2220.5|2220.2|55
1617204160000|2021-03-31 15:22:40|2221.2|2220.9|2221|2220.7|2221.3|2221|2221|2220.7|40
1617204170000|2021-03-31 15:22:50|2220.9|2220.6|2221.7|2221.4|2221.7|2221.4|2220.8|2220.5|48
1617204180000|2021-03-31 15:23:00|2221.6|2221.3|2221|2220.7|2221.6|2221.3|2221|2220.7|38
1617204190000|2021-03-31 15:23:10|2221.1|2220.8|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|9
1617204200000|2021-03-31 15:23:20|2221.2|2220.9|2220.6|2220.3|2221.6|2221.3|2220.6|2220.3|34
1617204210000|2021-03-31 15:23:30|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.5|2220.2|25
1617204220000|2021-03-31 15:23:40|2220.7|2220.4|2220.2|2219.9|2220.7|2220.4|2220.2|2219.9|22
1617204230000|2021-03-31 15:23:50|2220.3|2220|2220.6|2220.3|2220.6|2220.3|2219.8|2219.5|43
1617204240000|2021-03-31 15:24:00|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.5|2220.2|15
1617204250000|2021-03-31 15:24:10|2220.6|2220.3|2221|2220.7|2221.2|2220.9|2220.6|2220.3|33
1617204260000|2021-03-31 15:24:20|2220.9|2220.6|2220.4|2220.1|2221|2220.7|2220.4|2220.1|25
1617204270000|2021-03-31 15:24:30|2220.5|2220.2|2220.8|2220.5|2221|2220.7|2220.4|2220.1|22
1617204280000|2021-03-31 15:24:40|2220.9|2220.6|2221.1|2220.8|2221.3|2221|2220.9|2220.6|23
1617204290000|2021-03-31 15:24:50|2221.2|2220.9|2221.4|2221.1|2221.5|2221.2|2221.2|2220.9|28
1617204300000|2021-03-31 15:25:00|2221.3|2221|2221.3|2221|2221.6|2221.3|2221.1|2220.8|25
1617204310000|2021-03-31 15:25:10|2221.2|2220.9|2220.5|2220.2|2221.2|2220.9|2220.4|2220.1|34
1617204320000|2021-03-31 15:25:20|2220.3|2220|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|28
1617204330000|2021-03-31 15:25:30|2220.1|2219.8|2220.2|2219.9|2220.4|2220.1|2219.9|2219.6|45
1617204340000|2021-03-31 15:25:40|2220.4|2220.1|2220.4|2220.1|2220.6|2220.3|2220.3|2220|25
1617204350000|2021-03-31 15:25:50|2220.6|2220.3|2221.2|2220.9|2221.2|2220.9|2220.6|2220.3|42
1617204360000|2021-03-31 15:26:00|2221.1|2220.8|2221|2220.7|2221.6|2221.3|2220.9|2220.6|52
1617204370000|2021-03-31 15:26:10|2221.2|2220.9|2220.3|2220|2221.2|2220.9|2220.3|2220|32
1617204380000|2021-03-31 15:26:20|2220.2|2219.9|2220.2|2219.9|2220.4|2220.1|2219.7|2219.4|37
1617204390000|2021-03-31 15:26:30|2220.3|2220|2220|2219.7|2220.5|2220.2|2219.8|2219.5|23
1617204400000|2021-03-31 15:26:40|2219.7|2219.4|2218.8|2218.5|2219.7|2219.4|2218.6|2218.3|96
1617204410000|2021-03-31 15:26:50|2218.9|2218.6|2219.4|2219.1|2219.5|2219.2|2218.9|2218.6|26
1617204420000|2021-03-31 15:27:00|2219.3|2219|2219.3|2219|2219.5|2219.2|2219.2|2218.9|28
1617204430000|2021-03-31 15:27:10|2219.1|2218.8|2218.6|2218.3|2219.2|2218.9|2218.6|2218.3|18
1617204440000|2021-03-31 15:27:20|2218.7|2218.4|2218.6|2218.3|2219|2218.7|2218.6|2218.3|36
1617204450000|2021-03-31 15:27:30|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|11
1617204460000|2021-03-31 15:27:40|2218.8|2218.5|2218.1|2217.8|2218.8|2218.5|2218.1|2217.8|36
1617204470000|2021-03-31 15:27:50|2218.2|2217.9|2217.7|2217.4|2218.4|2218.1|2217.6|2217.3|101
1617204480000|2021-03-31 15:28:00|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2217|2216.7|40
1617204490000|2021-03-31 15:28:10|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2217|2216.7|23
1617204500000|2021-03-31 15:28:20|2217.5|2217.2|2217.1|2216.8|2217.8|2217.5|2217.1|2216.8|24
1617204510000|2021-03-31 15:28:30|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.5|2216.2|32
1617204520000|2021-03-31 15:28:40|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217.3|2217|21
1617204530000|2021-03-31 15:28:50|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2216.9|2216.6|39
1617204540000|2021-03-31 15:29:00|2217.1|2216.8|2217.8|2217.5|2217.8|2217.5|2217|2216.7|31
1617204550000|2021-03-31 15:29:10|2217.9|2217.6|2218.8|2218.5|2218.9|2218.6|2217.9|2217.6|50
1617204560000|2021-03-31 15:29:20|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.3|2218|42
1617204570000|2021-03-31 15:29:30|2218.9|2218.6|2217.9|2217.6|2218.9|2218.6|2217.9|2217.6|31
1617204580000|2021-03-31 15:29:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.3|2217|53
1617204590000|2021-03-31 15:29:50|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217|2216.7|32
1617204600000|2021-03-31 15:30:00|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.1|2215.8|219
1617204610000|2021-03-31 15:30:10|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2216.8|2216.5|43
1617204620000|2021-03-31 15:30:20|2217|2216.7|2216.3|2216|2217.1|2216.8|2216.2|2215.9|35
1617204630000|2021-03-31 15:30:30|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.2|2215.9|32
1617204640000|2021-03-31 15:30:40|2216.9|2216.6|2217.1|2216.8|2217.4|2217.1|2216.9|2216.6|26
1617204650000|2021-03-31 15:30:50|2217.3|2217|2216.7|2216.4|2217.6|2217.3|2216.7|2216.4|36
1617204660000|2021-03-31 15:31:00|2216.8|2216.5|2216.4|2216.1|2217.1|2216.8|2216.3|2216|24
1617204670000|2021-03-31 15:31:10|2216.2|2215.9|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|16
1617204680000|2021-03-31 15:31:20|2216.4|2216.1|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|22
1617204690000|2021-03-31 15:31:30|2215.6|2215.3|2215.1|2214.8|2216.1|2215.8|2215.1|2214.8|89
1617204700000|2021-03-31 15:31:40|2215.2|2214.9|2215.3|2215|2215.5|2215.2|2214.8|2214.5|170
1617204710000|2021-03-31 15:31:50|2215|2214.7|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|36
1617204720000|2021-03-31 15:32:00|2215|2214.7|2214.4|2214.1|2215.3|2215|2214.4|2214.1|33
1617204730000|2021-03-31 15:32:10|2214.6|2214.3|2214.9|2214.6|2215.3|2215|2214.6|2214.3|32
1617204740000|2021-03-31 15:32:20|2215|2214.7|2214.8|2214.5|2215.1|2214.8|2214.7|2214.4|26
1617204750000|2021-03-31 15:32:30|2214.9|2214.6|2214.5|2214.2|2215.1|2214.8|2214.5|2214.2|29
1617204760000|2021-03-31 15:32:40|2214.2|2213.9|2212.8|2212.5|2214.2|2213.9|2212.7|2212.4|213
1617204770000|2021-03-31 15:32:50|2212.9|2212.6|2213|2212.7|2213.5|2213.2|2212.7|2212.4|114
1617204780000|2021-03-31 15:33:00|2212.9|2212.6|2211.7|2211.4|2213|2212.7|2211.3|2211|145
1617204790000|2021-03-31 15:33:10|2211.9|2211.6|2210.9|2210.6|2212.2|2211.9|2210.8|2210.5|102
1617204800000|2021-03-31 15:33:20|2211|2210.7|2210.4|2210.1|2211.1|2210.8|2210.2|2209.9|83
1617204810000|2021-03-31 15:33:30|2210.7|2210.4|2211.1|2210.8|2211.1|2210.8|2210.3|2210|44
1617204820000|2021-03-31 15:33:40|2211|2210.7|2211.3|2211|2211.3|2211|2211|2210.7|34
1617204830000|2021-03-31 15:33:50|2211.2|2210.9|2212.2|2211.9|2212.3|2212|2211.2|2210.9|76
1617204840000|2021-03-31 15:34:00|2212.1|2211.8|2212.1|2211.8|2212.6|2212.3|2211.9|2211.6|41
1617204850000|2021-03-31 15:34:10|2212|2211.7|2211.3|2211|2212|2211.7|2211.3|2211|27
1617204860000|2021-03-31 15:34:20|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.3|2211|108
1617204870000|2021-03-31 15:34:30|2211.7|2211.4|2211|2210.7|2212|2211.7|2211|2210.7|43
1617204880000|2021-03-31 15:34:40|2210.9|2210.6|2210.2|2209.9|2210.9|2210.6|2210.2|2209.9|79
1617204890000|2021-03-31 15:34:50|2210.1|2209.8|2210.3|2210|2210.7|2210.4|2210|2209.7|99
1617204900000|2021-03-31 15:35:00|2210.1|2209.8|2210.2|2209.9|2211|2210.7|2210.1|2209.8|50
1617204910000|2021-03-31 15:35:10|2210.5|2210.2|2211.1|2210.8|2211.2|2210.9|2210.1|2209.8|49
1617204920000|2021-03-31 15:35:20|2211.2|2210.9|2211.9|2211.6|2211.9|2211.6|2211.1|2210.8|73
1617204930000|2021-03-31 15:35:30|2211.5|2211.2|2211.6|2211.3|2212|2211.7|2211.3|2211|29
1617204940000|2021-03-31 15:35:40|2211.4|2211.1|2212.3|2212|2212.4|2212.1|2211.4|2211.1|55
1617204950000|2021-03-31 15:35:50|2212.2|2211.9|2211.5|2211.2|2212.2|2211.9|2211.3|2211|54
1617204960000|2021-03-31 15:36:00|2211.7|2211.4|2211.9|2211.6|2212.2|2211.9|2211.7|2211.4|33
1617204970000|2021-03-31 15:36:10|2211.8|2211.5|2211.9|2211.6|2212.3|2212|2211.8|2211.5|29
1617204980000|2021-03-31 15:36:20|2212.1|2211.8|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|31
1617204990000|2021-03-31 15:36:30|2212.3|2212|2212.2|2211.9|2212.3|2212|2211.9|2211.6|59
1617205000000|2021-03-31 15:36:40|2212.1|2211.8|2212.3|2212|2212.4|2212.1|2212.1|2211.8|34
1617205010000|2021-03-31 15:36:50|2212.4|2212.1|2212.1|2211.8|2212.6|2212.3|2211.9|2211.6|61
1617205020000|2021-03-31 15:37:00|2212.2|2211.9|2211.1|2210.8|2212.2|2211.9|2211.1|2210.8|54
1617205030000|2021-03-31 15:37:10|2211.2|2210.9|2211.1|2210.8|2211.5|2211.2|2211|2210.7|44
1617205040000|2021-03-31 15:37:20|2211|2210.7|2210.7|2210.4|2211.2|2210.9|2210.6|2210.3|79
1617205050000|2021-03-31 15:37:30|2210.5|2210.2|2209.6|2209.3|2210.9|2210.6|2209.6|2209.3|320
1617205060000|2021-03-31 15:37:40|2209.5|2209.2|2210|2209.7|2210.4|2210.1|2209.2|2208.9|109
1617205070000|2021-03-31 15:37:50|2210.2|2209.9|2210.2|2209.9|2210.7|2210.4|2210.2|2209.9|26
1617205080000|2021-03-31 15:38:00|2210.1|2209.8|2209.8|2209.5|2210.3|2210|2209.7|2209.4|49
1617205090000|2021-03-31 15:38:10|2209.5|2209.2|2210|2209.7|2210|2209.7|2209.3|2209|97
1617205100000|2021-03-31 15:38:20|2210.1|2209.8|2210.1|2209.8|2210.5|2210.2|2210|2209.7|50
1617205110000|2021-03-31 15:38:30|2210.2|2209.9|2210.7|2210.4|2210.7|2210.4|2210.2|2209.9|52
1617205120000|2021-03-31 15:38:40|2210.6|2210.3|2210.8|2210.5|2211.1|2210.8|2210.4|2210.1|147
1617205130000|2021-03-31 15:38:50|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.6|2210.3|15
1617205140000|2021-03-31 15:39:00|2210.7|2210.4|2211|2210.7|2211.2|2210.9|2210.7|2210.4|28
1617205150000|2021-03-31 15:39:10|2211.1|2210.8|2210.8|2210.5|2211.1|2210.8|2210.7|2210.4|30
1617205160000|2021-03-31 15:39:20|2210.6|2210.3|2210.6|2210.3|2210.8|2210.5|2210.2|2209.9|67
1617205170000|2021-03-31 15:39:30|2210.5|2210.2|2210.6|2210.3|2210.8|2210.5|2210.4|2210.1|44
1617205180000|2021-03-31 15:39:40|2210.5|2210.2|2211|2210.7|2211|2210.7|2210.5|2210.2|24
1617205190000|2021-03-31 15:39:50|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.1|2209.8|38
1617205200000|2021-03-31 15:40:00|2210.5|2210.2|2210|2209.7|2210.5|2210.2|2209.7|2209.4|75
1617205210000|2021-03-31 15:40:10|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2209.7|2209.4|60
1617205220000|2021-03-31 15:40:20|2210.1|2209.8|2210.3|2210|2210.6|2210.3|2210|2209.7|47
1617205230000|2021-03-31 15:40:30|2210.2|2209.9|2209.8|2209.5|2210.2|2209.9|2209.7|2209.4|35
1617205240000|2021-03-31 15:40:40|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.4|2209.1|16
1617205250000|2021-03-31 15:40:50|2209.7|2209.4|2209.7|2209.4|2210|2209.7|2209.4|2209.1|36
1617205260000|2021-03-31 15:41:00|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.6|2209.3|53
1617205270000|2021-03-31 15:41:10|2210.3|2210|2210.9|2210.6|2210.9|2210.6|2210.3|2210|42
1617205280000|2021-03-31 15:41:20|2210.8|2210.5|2210.6|2210.3|2211.1|2210.8|2210.6|2210.3|39
1617205290000|2021-03-31 15:41:30|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2209.9|2209.6|30
1617205300000|2021-03-31 15:41:40|2210.3|2210|2209.9|2209.6|2210.3|2210|2209.9|2209.6|11
1617205310000|2021-03-31 15:41:50|2209.5|2209.2|2209.2|2208.9|2209.8|2209.5|2209.2|2208.9|28
1617205320000|2021-03-31 15:42:00|2209.1|2208.8|2209.3|2209|2209.4|2209.1|2208.9|2208.6|60
1617205330000|2021-03-31 15:42:10|2209.2|2208.9|2208.4|2208.1|2209.2|2208.9|2208.3|2208|99
1617205340000|2021-03-31 15:42:20|2208.3|2208|2208|2207.7|2208.3|2208|2207.8|2207.5|83
1617205350000|2021-03-31 15:42:30|2207.9|2207.6|2208.4|2208.1|2208.4|2208.1|2207.9|2207.6|89
1617205360000|2021-03-31 15:42:40|2208.3|2208|2209.3|2209|2209.3|2209|2208.3|2208|83
1617205370000|2021-03-31 15:42:50|2209.1|2208.8|2208.9|2208.6|2209.5|2209.2|2208.9|2208.6|58
1617205380000|2021-03-31 15:43:00|2208.7|2208.4|2209.6|2209.3|2209.6|2209.3|2208.7|2208.4|76
1617205390000|2021-03-31 15:43:10|2209.5|2209.2|2209.7|2209.4|2209.9|2209.6|2209.4|2209.1|34
1617205400000|2021-03-31 15:43:20|2209.6|2209.3|2209.8|2209.5|2210.1|2209.8|2209.6|2209.3|11
1617205410000|2021-03-31 15:43:30|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.6|2209.3|62
1617205420000|2021-03-31 15:43:40|2210.1|2209.8|2209.4|2209.1|2210.2|2209.9|2209.4|2209.1|88
1617205430000|2021-03-31 15:43:50|2209.5|2209.2|2209.2|2208.9|2209.5|2209.2|2208.9|2208.6|42
1617205440000|2021-03-31 15:44:00|2209.1|2208.8|2208.4|2208.1|2209.1|2208.8|2208|2207.7|231
1617205450000|2021-03-31 15:44:10|2208.2|2207.9|2208.5|2208.2|2208.7|2208.4|2208|2207.7|89
1617205460000|2021-03-31 15:44:20|2208.2|2207.9|2208.1|2207.8|2208.4|2208.1|2207.9|2207.6|75
1617205470000|2021-03-31 15:44:30|2208|2207.7|2208.5|2208.2|2208.5|2208.2|2207.6|2207.3|94
1617205480000|2021-03-31 15:44:40|2208.3|2208|2209.1|2208.8|2209.1|2208.8|2208.3|2208|26
1617205490000|2021-03-31 15:44:50|2209.2|2208.9|2209.6|2209.3|2209.7|2209.4|2209.1|2208.8|40
1617205500000|2021-03-31 15:45:00|2209.7|2209.4|2211.1|2210.8|2211.1|2210.8|2209.7|2209.4|200
1617205510000|2021-03-31 15:45:10|2211.4|2211.1|2212|2211.7|2212.3|2212|2211.4|2211.1|102
1617205520000|2021-03-31 15:45:20|2211.9|2211.6|2212.5|2212.2|2212.5|2212.2|2211.8|2211.5|63
1617205530000|2021-03-31 15:45:30|2212.6|2212.3|2212.3|2212|2212.8|2212.5|2211.8|2211.5|125
1617205540000|2021-03-31 15:45:40|2212.2|2211.9|2212.6|2212.3|2212.7|2212.4|2212.2|2211.9|50
1617205550000|2021-03-31 15:45:50|2212.5|2212.2|2211.9|2211.6|2212.5|2212.2|2211.9|2211.6|37
1617205560000|2021-03-31 15:46:00|2212.3|2212|2212.3|2212|2212.4|2212.1|2211.8|2211.5|57
1617205570000|2021-03-31 15:46:10|2212.5|2212.2|2213|2212.7|2213.5|2213.2|2212.5|2212.2|121
1617205580000|2021-03-31 15:46:20|2213.2|2212.9|2213.7|2213.4|2213.9|2213.6|2213.2|2212.9|78
1617205590000|2021-03-31 15:46:30|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.7|2213.4|37
1617205600000|2021-03-31 15:46:40|2214.1|2213.8|2214|2213.7|2214.4|2214.1|2214|2213.7|59
1617205610000|2021-03-31 15:46:50|2213.9|2213.6|2214.3|2214|2214.4|2214.1|2213.9|2213.6|24
1617205620000|2021-03-31 15:47:00|2214.4|2214.1|2214|2213.7|2214.4|2214.1|2214|2213.7|47
1617205630000|2021-03-31 15:47:10|2214.1|2213.8|2214.7|2214.4|2214.8|2214.5|2214.1|2213.8|71
1617205640000|2021-03-31 15:47:20|2214.8|2214.5|2215.2|2214.9|2215.4|2215.1|2214.7|2214.4|117
1617205650000|2021-03-31 15:47:30|2215.3|2215|2215.2|2214.9|2215.4|2215.1|2214.9|2214.6|34
1617205660000|2021-03-31 15:47:40|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.3|2215|35
1617205670000|2021-03-31 15:47:50|2215.7|2215.4|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|25
1617205680000|2021-03-31 15:48:00|2215.8|2215.5|2214.9|2214.6|2215.8|2215.5|2214.7|2214.4|122
1617205690000|2021-03-31 15:48:10|2214.7|2214.4|2214.6|2214.3|2215.1|2214.8|2214.6|2214.3|47
1617205700000|2021-03-31 15:48:20|2214.7|2214.4|2214.6|2214.3|2215|2214.7|2214.6|2214.3|21
1617205710000|2021-03-31 15:48:30|2214.8|2214.5|2215.5|2215.2|2215.6|2215.3|2214.7|2214.4|86
1617205720000|2021-03-31 15:48:40|2215.4|2215.1|2215.5|2215.2|2215.6|2215.3|2215.4|2215.1|21
1617205730000|2021-03-31 15:48:50|2215.6|2215.3|2215.1|2214.8|2215.6|2215.3|2214.8|2214.5|30
1617205740000|2021-03-31 15:49:00|2215.2|2214.9|2215.2|2214.9|2215.6|2215.3|2215.2|2214.9|18
1617205750000|2021-03-31 15:49:10|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.4|2215.1|21
1617205760000|2021-03-31 15:49:20|2215.8|2215.5|2216.4|2216.1|2216.4|2216.1|2215.8|2215.5|100
1617205770000|2021-03-31 15:49:30|2216.5|2216.2|2216.6|2216.3|2216.9|2216.6|2216.4|2216.1|56
1617205780000|2021-03-31 15:49:40|2216.8|2216.5|2217.2|2216.9|2217.4|2217.1|2216.7|2216.4|236
1617205790000|2021-03-31 15:49:50|2217.1|2216.8|2217.5|2217.2|2217.7|2217.4|2216.9|2216.6|73
1617205800000|2021-03-31 15:50:00|2217.6|2217.3|2218.3|2218|2218.3|2218|2217.6|2217.3|193
1617205810000|2021-03-31 15:50:10|2218.2|2217.9|2218.6|2218.3|2218.7|2218.4|2218.1|2217.8|81
1617205820000|2021-03-31 15:50:20|2218.4|2218.1|2218.8|2218.5|2219|2218.7|2218.3|2218|101
1617205830000|2021-03-31 15:50:30|2218.9|2218.6|2218.1|2217.8|2218.9|2218.6|2218.1|2217.8|62
1617205840000|2021-03-31 15:50:40|2218|2217.7|2218.1|2217.8|2218.4|2218.1|2218|2217.7|43
1617205850000|2021-03-31 15:50:50|2218|2217.7|2218.3|2218|2218.4|2218.1|2217.6|2217.3|57
1617205860000|2021-03-31 15:51:00|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|30
1617205870000|2021-03-31 15:51:10|2218.4|2218.1|2218|2217.7|2218.6|2218.3|2217.8|2217.5|51
1617205880000|2021-03-31 15:51:20|2218.1|2217.8|2218|2217.7|2218.3|2218|2217.9|2217.6|44
1617205890000|2021-03-31 15:51:30|2218.2|2217.9|2218.3|2218|2218.6|2218.3|2218.2|2217.9|30
1617205900000|2021-03-31 15:51:40|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2218.2|2217.9|20
1617205910000|2021-03-31 15:51:50|2218.8|2218.5|2218.6|2218.3|2219.1|2218.8|2218.6|2218.3|65
1617205920000|2021-03-31 15:52:00|2218.7|2218.4|2218.7|2218.4|2218.9|2218.6|2218.5|2218.2|41
1617205930000|2021-03-31 15:52:10|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218|2217.7|52
1617205940000|2021-03-31 15:52:20|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.3|2218|30
1617205950000|2021-03-31 15:52:30|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|23
1617205960000|2021-03-31 15:52:40|2218.7|2218.4|2218.3|2218|2218.8|2218.5|2218.3|2218|28
1617205970000|2021-03-31 15:52:50|2217.8|2217.5|2218.3|2218|2218.5|2218.2|2217.8|2217.5|52
1617205980000|2021-03-31 15:53:00|2218.1|2217.8|2218.3|2218|2218.3|2218|2218|2217.7|16
1617205990000|2021-03-31 15:53:10|2218.2|2217.9|2218.3|2218|2218.6|2218.3|2218.1|2217.8|34
1617206000000|2021-03-31 15:53:20|2218.2|2217.9|2217.6|2217.3|2218.2|2217.9|2217.3|2217|128
1617206010000|2021-03-31 15:53:30|2217.5|2217.2|2217.3|2217|2217.8|2217.5|2217.1|2216.8|62
1617206020000|2021-03-31 15:53:40|2217.1|2216.8|2217.6|2217.3|2217.7|2217.4|2217.1|2216.8|94
1617206030000|2021-03-31 15:53:50|2217.8|2217.5|2217.9|2217.6|2218.3|2218|2217.8|2217.5|51
1617206040000|2021-03-31 15:54:00|2218|2217.7|2218|2217.7|2218.3|2218|2217.9|2217.6|19
1617206050000|2021-03-31 15:54:10|2218.2|2217.9|2217.9|2217.6|2218.5|2218.2|2217.9|2217.6|37
1617206060000|2021-03-31 15:54:20|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2217.6|2217.3|56
1617206070000|2021-03-31 15:54:30|2218.3|2218|2218.3|2218|2218.5|2218.2|2218.2|2217.9|60
1617206080000|2021-03-31 15:54:40|2218.4|2218.1|2218|2217.7|2218.5|2218.2|2218|2217.7|33
1617206090000|2021-03-31 15:54:50|2217.9|2217.6|2217.8|2217.5|2218.3|2218|2217.8|2217.5|71
1617206100000|2021-03-31 15:55:00|2217.9|2217.6|2217.8|2217.5|2218.5|2218.2|2217.8|2217.5|43
1617206110000|2021-03-31 15:55:10|2217.9|2217.6|2217.7|2217.4|2218.1|2217.8|2217.4|2217.1|35
1617206120000|2021-03-31 15:55:20|2217.6|2217.3|2217.2|2216.9|2217.8|2217.5|2217.2|2216.9|53
1617206130000|2021-03-31 15:55:30|2217|2216.7|2217.3|2217|2217.3|2217|2216.8|2216.5|70
1617206140000|2021-03-31 15:55:40|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217|2216.7|16
1617206150000|2021-03-31 15:55:50|2217|2216.7|2217.3|2217|2217.3|2217|2216.7|2216.4|38
1617206160000|2021-03-31 15:56:00|2217.2|2216.9|2216.6|2216.3|2217.3|2217|2216.3|2216|74
1617206170000|2021-03-31 15:56:10|2216.4|2216.1|2215.3|2215|2216.4|2216.1|2215.3|2215|273
1617206180000|2021-03-31 15:56:20|2215.4|2215.1|2214.7|2214.4|2215.4|2215.1|2214.7|2214.4|88
1617206190000|2021-03-31 15:56:30|2214.5|2214.2|2214.2|2213.9|2214.6|2214.3|2213.9|2213.6|124
1617206200000|2021-03-31 15:56:40|2214.1|2213.8|2214|2213.7|2214.3|2214|2213.6|2213.3|57
1617206210000|2021-03-31 15:56:50|2214.1|2213.8|2213.6|2213.3|2214.3|2214|2213.6|2213.3|40
1617206220000|2021-03-31 15:57:00|2213.7|2213.4|2214.5|2214.2|2214.5|2214.2|2213.4|2213.1|72
1617206230000|2021-03-31 15:57:10|2214.2|2213.9|2214.8|2214.5|2215|2214.7|2214|2213.7|100
1617206240000|2021-03-31 15:57:20|2215.5|2215.2|2215.9|2215.6|2216.6|2216.3|2215.5|2215.2|133
1617206250000|2021-03-31 15:57:30|2215.8|2215.5|2215.4|2215.1|2215.8|2215.5|2215.4|2215.1|37
1617206260000|2021-03-31 15:57:40|2215.3|2215|2215.6|2215.3|2215.8|2215.5|2215.3|2215|73
1617206270000|2021-03-31 15:57:50|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|25
1617206280000|2021-03-31 15:58:00|2215.7|2215.4|2215.8|2215.5|2216|2215.7|2215.7|2215.4|24
1617206290000|2021-03-31 15:58:10|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.3|2215|84
1617206300000|2021-03-31 15:58:20|2215.4|2215.1|2215.6|2215.3|2216|2215.7|2215.4|2215.1|43
1617206310000|2021-03-31 15:58:30|2215.8|2215.5|2215.8|2215.5|2216|2215.7|2215.7|2215.4|24
1617206320000|2021-03-31 15:58:40|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|17
1617206330000|2021-03-31 15:58:50|2215.9|2215.6|2216.3|2216|2216.4|2216.1|2215.8|2215.5|54
1617206340000|2021-03-31 15:59:00|2216.4|2216.1|2216.4|2216.1|2216.8|2216.5|2216.3|2216|74
1617206350000|2021-03-31 15:59:10|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2215.8|2215.5|51
1617206360000|2021-03-31 15:59:20|2216|2215.7|2215.5|2215.2|2216|2215.7|2215.3|2215|57
1617206370000|2021-03-31 15:59:30|2215.6|2215.3|2214.9|2214.6|2215.8|2215.5|2214.8|2214.5|96
1617206380000|2021-03-31 15:59:40|2215|2214.7|2214.6|2214.3|2215|2214.7|2214.6|2214.3|43
1617206390000|2021-03-31 15:59:50|2214.5|2214.2|2215.2|2214.9|2215.2|2214.9|2214.4|2214.1|57
1617206400000|2021-03-31 16:00:00|2215.1|2214.8|2214.6|2214.3|2215.3|2215|2214.5|2214.2|56
1617206410000|2021-03-31 16:00:10|2214.4|2214.1|2214.8|2214.5|2214.8|2214.5|2214.3|2214|29
1617206420000|2021-03-31 16:00:20|2215|2214.7|2214.8|2214.5|2215.2|2214.9|2214.4|2214.1|146
1617206430000|2021-03-31 16:00:30|2214.6|2214.3|2214.7|2214.4|2214.9|2214.6|2214.6|2214.3|71
1617206440000|2021-03-31 16:00:40|2214.6|2214.3|2214.8|2214.5|2215|2214.7|2214.2|2213.9|34
1617206450000|2021-03-31 16:00:50|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|16
1617206460000|2021-03-31 16:01:00|2215|2214.7|2214.4|2214.1|2215.1|2214.8|2214.2|2213.9|25
1617206470000|2021-03-31 16:01:10|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.3|2214|15
1617206480000|2021-03-31 16:01:20|2214.4|2214.1|2214.5|2214.2|2214.8|2214.5|2214.4|2214.1|38
1617206490000|2021-03-31 16:01:30|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.4|2214.1|15
1617206500000|2021-03-31 16:01:40|2215|2214.7|2214.6|2214.3|2215|2214.7|2214.4|2214.1|20
1617206510000|2021-03-31 16:01:50|2214.5|2214.2|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|14
1617206520000|2021-03-31 16:02:00|2214.5|2214.2|2214.7|2214.4|2214.8|2214.5|2214.4|2214.1|12
1617206530000|2021-03-31 16:02:10|2214.9|2214.6|2215.1|2214.8|2215.5|2215.2|2214.9|2214.6|64
1617206540000|2021-03-31 16:02:20|2214.9|2214.6|2214.9|2214.6|2215.2|2214.9|2214.9|2214.6|19
1617206550000|2021-03-31 16:02:30|2214.8|2214.5|2214.1|2213.8|2214.8|2214.5|2214|2213.7|62
1617206560000|2021-03-31 16:02:40|2214.3|2214|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|19
1617206570000|2021-03-31 16:02:50|2214.5|2214.2|2215.4|2215.1|2215.4|2215.1|2214.5|2214.2|25
1617206580000|2021-03-31 16:03:00|2215.3|2215|2214.9|2214.6|2215.4|2215.1|2214.9|2214.6|51
1617206590000|2021-03-31 16:03:10|2214.8|2214.5|2214.5|2214.2|2215|2214.7|2214.5|2214.2|22
1617206600000|2021-03-31 16:03:20|2214.6|2214.3|2214.7|2214.4|2214.9|2214.6|2214.3|2214|34
1617206610000|2021-03-31 16:03:30|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|19
1617206620000|2021-03-31 16:03:40|2214.8|2214.5|2214.5|2214.2|2214.8|2214.5|2214.5|2214.2|20
1617206630000|2021-03-31 16:03:50|2214.7|2214.4|2215|2214.7|2215.1|2214.8|2214.7|2214.4|12
1617206640000|2021-03-31 16:04:00|2215.3|2215|2215|2214.7|2215.3|2215|2215|2214.7|24
1617206650000|2021-03-31 16:04:10|2214.7|2214.4|2214.8|2214.5|2215.1|2214.8|2214.7|2214.4|20
1617206660000|2021-03-31 16:04:20|2215|2214.7|2215.4|2215.1|2215.4|2215.1|2214.9|2214.6|18
1617206670000|2021-03-31 16:04:30|2215.6|2215.3|2215.4|2215.1|2215.7|2215.4|2215.3|2215|42
1617206680000|2021-03-31 16:04:40|2215.5|2215.2|2215.3|2215|2215.6|2215.3|2215.1|2214.8|19
1617206690000|2021-03-31 16:04:50|2215.4|2215.1|2216|2215.7|2216.1|2215.8|2215.4|2215.1|66
1617206700000|2021-03-31 16:05:00|2215.8|2215.5|2216.1|2215.8|2216.6|2216.3|2215.7|2215.4|136
1617206710000|2021-03-31 16:05:10|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|36
1617206720000|2021-03-31 16:05:20|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2215.9|2215.6|24
1617206730000|2021-03-31 16:05:30|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|9
1617206740000|2021-03-31 16:05:40|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2215.9|2215.6|24
1617206750000|2021-03-31 16:05:50|2216.3|2216|2215.4|2215.1|2216.3|2216|2215.4|2215.1|40
1617206760000|2021-03-31 16:06:00|2215.2|2214.9|2214.2|2213.9|2215.3|2215|2214.2|2213.9|110
1617206770000|2021-03-31 16:06:10|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|30
1617206780000|2021-03-31 16:06:20|2214.8|2214.5|2214.5|2214.2|2215|2214.7|2214.4|2214.1|30
1617206790000|2021-03-31 16:06:30|2214.3|2214|2214.2|2213.9|2214.6|2214.3|2214.2|2213.9|19
1617206800000|2021-03-31 16:06:40|2214|2213.7|2214.4|2214.1|2214.4|2214.1|2214|2213.7|34
1617206810000|2021-03-31 16:06:50|2214.5|2214.2|2214.7|2214.4|2215|2214.7|2214.5|2214.2|35
1617206820000|2021-03-31 16:07:00|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.1|2213.8|11
1617206830000|2021-03-31 16:07:10|2214.5|2214.2|2214.1|2213.8|2214.6|2214.3|2214.1|2213.8|30
1617206840000|2021-03-31 16:07:20|2214.2|2213.9|2214.3|2214|2214.7|2214.4|2214.2|2213.9|27
1617206850000|2021-03-31 16:07:30|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2213.9|2213.6|23
1617206860000|2021-03-31 16:07:40|2213.9|2213.6|2214.5|2214.2|2214.5|2214.2|2213.9|2213.6|15
1617206870000|2021-03-31 16:07:50|2214.6|2214.3|2214.1|2213.8|2214.6|2214.3|2214|2213.7|24
1617206880000|2021-03-31 16:08:00|2213.9|2213.6|2214.6|2214.3|2214.6|2214.3|2213.9|2213.6|27
1617206890000|2021-03-31 16:08:10|2214.7|2214.4|2214.8|2214.5|2215|2214.7|2214.3|2214|33
1617206900000|2021-03-31 16:08:20|2214.9|2214.6|2215.3|2215|2215.3|2215|2214.9|2214.6|49
1617206910000|2021-03-31 16:08:30|2215.1|2214.8|2215.1|2214.8|2215.3|2215|2215.1|2214.8|36
1617206920000|2021-03-31 16:08:40|2215.3|2215|2215.6|2215.3|2215.7|2215.4|2215.3|2215|43
1617206930000|2021-03-31 16:08:50|2215.5|2215.2|2216|2215.7|2216|2215.7|2215.5|2215.2|24
1617206940000|2021-03-31 16:09:00|2215.9|2215.6|2215.8|2215.5|2216.1|2215.8|2215.8|2215.5|44
1617206950000|2021-03-31 16:09:10|2216.3|2216|2216.1|2215.8|2216.3|2216|2216|2215.7|63
1617206960000|2021-03-31 16:09:20|2216|2215.7|2216.2|2215.9|2216.4|2216.1|2215.7|2215.4|45
1617206970000|2021-03-31 16:09:30|2216.4|2216.1|2217.1|2216.8|2217.3|2217|2216.4|2216.1|70
1617206980000|2021-03-31 16:09:40|2217.5|2217.2|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|81
1617206990000|2021-03-31 16:09:50|2217.7|2217.4|2217|2216.7|2218.1|2217.8|2217|2216.7|272
1617207000000|2021-03-31 16:10:00|2216.9|2216.6|2217.1|2216.8|2217.2|2216.9|2216.7|2216.4|60
1617207010000|2021-03-31 16:10:10|2217|2216.7|2215.3|2215|2217.1|2216.8|2215.3|2215|82
1617207020000|2021-03-31 16:10:20|2215.2|2214.9|2215.7|2215.4|2215.7|2215.4|2215|2214.7|78
1617207030000|2021-03-31 16:10:30|2215.5|2215.2|2215.5|2215.2|2215.8|2215.5|2215.2|2214.9|27
1617207040000|2021-03-31 16:10:40|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|26
1617207050000|2021-03-31 16:10:50|2215.2|2214.9|2215.8|2215.5|2215.8|2215.5|2215.1|2214.8|30
1617207060000|2021-03-31 16:11:00|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.3|2215|22
1617207070000|2021-03-31 16:11:10|2215.4|2215.1|2215.8|2215.5|2215.8|2215.5|2215.3|2215|17
1617207080000|2021-03-31 16:11:20|2215.7|2215.4|2215.9|2215.6|2216.2|2215.9|2215.7|2215.4|25
1617207090000|2021-03-31 16:11:30|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|16
1617207100000|2021-03-31 16:11:40|2216.1|2215.8|2215.8|2215.5|2216.3|2216|2215.8|2215.5|27
1617207110000|2021-03-31 16:11:50|2215.9|2215.6|2216.4|2216.1|2216.5|2216.2|2215.8|2215.5|21
1617207120000|2021-03-31 16:12:00|2216.6|2216.3|2216.9|2216.6|2217.2|2216.9|2216.6|2216.3|113
1617207130000|2021-03-31 16:12:10|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216.4|2216.1|27
1617207140000|2021-03-31 16:12:20|2215.9|2215.6|2216.6|2216.3|2216.6|2216.3|2215.9|2215.6|34
1617207150000|2021-03-31 16:12:30|2216.5|2216.2|2216.8|2216.5|2217|2216.7|2216.5|2216.2|29
1617207160000|2021-03-31 16:12:40|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.5|2216.2|19
1617207170000|2021-03-31 16:12:50|2217|2216.7|2217.2|2216.9|2217.3|2217|2216.8|2216.5|33
1617207180000|2021-03-31 16:13:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|16
1617207190000|2021-03-31 16:13:10|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.8|2216.5|11
1617207200000|2021-03-31 16:13:20|2216.9|2216.6|2217|2216.7|2217.2|2216.9|2216.9|2216.6|18
1617207210000|2021-03-31 16:13:30|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217|2216.7|30
1617207220000|2021-03-31 16:13:40|2217.3|2217|2217.9|2217.6|2217.9|2217.6|2217.3|2217|105
1617207230000|2021-03-31 16:13:50|2217.7|2217.4|2217.3|2217|2217.7|2217.4|2217.2|2216.9|67
1617207240000|2021-03-31 16:14:00|2217.4|2217.1|2216.9|2216.6|2217.4|2217.1|2216.8|2216.5|36
1617207250000|2021-03-31 16:14:10|2216.6|2216.3|2216.6|2216.3|2216.9|2216.6|2216.5|2216.2|77
1617207260000|2021-03-31 16:14:20|2216.8|2216.5|2217|2216.7|2217.2|2216.9|2216.8|2216.5|31
1617207270000|2021-03-31 16:14:30|2217.1|2216.8|2217.4|2217.1|2217.7|2217.4|2217.1|2216.8|51
1617207280000|2021-03-31 16:14:40|2217.5|2217.2|2216.8|2216.5|2217.5|2217.2|2216.8|2216.5|19
1617207290000|2021-03-31 16:14:50|2216.7|2216.4|2217.3|2217|2217.3|2217|2216.6|2216.3|32
1617207300000|2021-03-31 16:15:00|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.9|2216.6|27
1617207310000|2021-03-31 16:15:10|2216.7|2216.4|2217.4|2217.1|2217.7|2217.4|2216.7|2216.4|51
1617207320000|2021-03-31 16:15:20|2217.5|2217.2|2217.3|2217|2217.6|2217.3|2217.3|2217|16
1617207330000|2021-03-31 16:15:30|2217.5|2217.2|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|20
1617207340000|2021-03-31 16:15:40|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|20
1617207350000|2021-03-31 16:15:50|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|30
1617207360000|2021-03-31 16:16:00|2217.7|2217.4|2217.7|2217.4|2218|2217.7|2217.7|2217.4|39
1617207370000|2021-03-31 16:16:10|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2216.9|2216.6|31
1617207380000|2021-03-31 16:16:20|2217.2|2216.9|2216.6|2216.3|2217.3|2217|2216.5|2216.2|72
1617207390000|2021-03-31 16:16:30|2216.5|2216.2|2215.8|2215.5|2216.7|2216.4|2215.8|2215.5|46
1617207400000|2021-03-31 16:16:40|2216|2215.7|2216.1|2215.8|2216.3|2216|2215.9|2215.6|29
1617207410000|2021-03-31 16:16:50|2216.2|2215.9|2215.9|2215.6|2216.5|2216.2|2215.9|2215.6|48
1617207420000|2021-03-31 16:17:00|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.1|2214.8|45
1617207430000|2021-03-31 16:17:10|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|47
1617207440000|2021-03-31 16:17:20|2216.2|2215.9|2216.2|2215.9|2216.4|2216.1|2216|2215.7|27
1617207450000|2021-03-31 16:17:30|2216.3|2216|2216.4|2216.1|2216.6|2216.3|2216.1|2215.8|31
1617207460000|2021-03-31 16:17:40|2216.5|2216.2|2216.2|2215.9|2216.6|2216.3|2216.1|2215.8|36
1617207470000|2021-03-31 16:17:50|2216.1|2215.8|2215.8|2215.5|2216.1|2215.8|2215.7|2215.4|14
1617207480000|2021-03-31 16:18:00|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.7|2215.4|10
1617207490000|2021-03-31 16:18:10|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.7|2215.4|27
1617207500000|2021-03-31 16:18:20|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|26
1617207510000|2021-03-31 16:18:30|2215.6|2215.3|2216.2|2215.9|2216.5|2216.2|2215.6|2215.3|59
1617207520000|2021-03-31 16:18:40|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|37
1617207530000|2021-03-31 16:18:50|2215.9|2215.6|2216.4|2216.1|2216.4|2216.1|2215.8|2215.5|25
1617207540000|2021-03-31 16:19:00|2216.8|2216.5|2217.6|2217.3|2217.7|2217.4|2216.8|2216.5|72
1617207550000|2021-03-31 16:19:10|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.2|2216.9|40
1617207560000|2021-03-31 16:19:20|2217.8|2217.5|2217.6|2217.3|2218|2217.7|2217.6|2217.3|30
1617207570000|2021-03-31 16:19:30|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|25
1617207580000|2021-03-31 16:19:40|2217.7|2217.4|2218|2217.7|2218.1|2217.8|2217.7|2217.4|29
1617207590000|2021-03-31 16:19:50|2218.1|2217.8|2218.6|2218.3|2218.7|2218.4|2218.1|2217.8|56
1617207600000|2021-03-31 16:20:00|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.3|2218|28
1617207610000|2021-03-31 16:20:10|2218.6|2218.3|2218.5|2218.2|2219.1|2218.8|2218.4|2218.1|47
1617207620000|2021-03-31 16:20:20|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2218|2217.7|19
1617207630000|2021-03-31 16:20:30|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|31
1617207640000|2021-03-31 16:20:40|2218.3|2218|2218.4|2218.1|2218.5|2218.2|2218.3|2218|9
1617207650000|2021-03-31 16:20:50|2218.3|2218|2217.9|2217.6|2218.3|2218|2217.9|2217.6|33
1617207660000|2021-03-31 16:21:00|2217.8|2217.5|2218|2217.7|2218.3|2218|2217.8|2217.5|28
1617207670000|2021-03-31 16:21:10|2218.1|2217.8|2218.6|2218.3|2218.7|2218.4|2218.1|2217.8|23
1617207680000|2021-03-31 16:21:20|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.4|2218.1|23
1617207690000|2021-03-31 16:21:30|2218.8|2218.5|2218|2217.7|2218.8|2218.5|2218|2217.7|34
1617207700000|2021-03-31 16:21:40|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.8|2217.5|10
1617207710000|2021-03-31 16:21:50|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.1|2216.8|47
1617207720000|2021-03-31 16:22:00|2217.8|2217.5|2217.4|2217.1|2218|2217.7|2217.4|2217.1|32
1617207730000|2021-03-31 16:22:10|2217.7|2217.4|2218|2217.7|2218.1|2217.8|2217.6|2217.3|45
1617207740000|2021-03-31 16:22:20|2217.9|2217.6|2217.7|2217.4|2218|2217.7|2217.3|2217|31
1617207750000|2021-03-31 16:22:30|2218.2|2217.9|2217.8|2217.5|2218.3|2218|2217.8|2217.5|21
1617207760000|2021-03-31 16:22:40|2218.1|2217.8|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|25
1617207770000|2021-03-31 16:22:50|2217.6|2217.3|2218.4|2218.1|2218.4|2218.1|2217.6|2217.3|50
1617207780000|2021-03-31 16:23:00|2218.3|2218|2218.8|2218.5|2219.1|2218.8|2218.3|2218|97
1617207790000|2021-03-31 16:23:10|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|15
1617207800000|2021-03-31 16:23:20|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|15
1617207810000|2021-03-31 16:23:30|2219|2218.7|2219.1|2218.8|2219.4|2219.1|2219|2218.7|38
1617207820000|2021-03-31 16:23:40|2219.4|2219.1|2218.7|2218.4|2219.4|2219.1|2218.7|2218.4|19
1617207830000|2021-03-31 16:23:50|2218.6|2218.3|2219.3|2219|2219.3|2219|2218.6|2218.3|31
1617207840000|2021-03-31 16:24:00|2219.1|2218.8|2219.4|2219.1|2219.4|2219.1|2219|2218.7|32
1617207850000|2021-03-31 16:24:10|2219.2|2218.9|2219.3|2219|2219.6|2219.3|2219.1|2218.8|51
1617207860000|2021-03-31 16:24:20|2219.2|2218.9|2219.6|2219.3|2219.7|2219.4|2219|2218.7|29
1617207870000|2021-03-31 16:24:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|16
1617207880000|2021-03-31 16:24:40|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|25
1617207890000|2021-03-31 16:24:50|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|27
1617207900000|2021-03-31 16:25:00|2219.3|2219|2219.2|2218.9|2219.3|2219|2218.6|2218.3|49
1617207910000|2021-03-31 16:25:10|2219.1|2218.8|2219.1|2218.8|2219.5|2219.2|2219|2218.7|48
1617207920000|2021-03-31 16:25:20|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|28
1617207930000|2021-03-31 16:25:30|2219.3|2219|2219.4|2219.1|2219.6|2219.3|2219.3|2219|28
1617207940000|2021-03-31 16:25:40|2219.3|2219|2218.7|2218.4|2219.3|2219|2218.7|2218.4|22
1617207950000|2021-03-31 16:25:50|2218.5|2218.2|2218.2|2217.9|2218.6|2218.3|2218.1|2217.8|33
1617207960000|2021-03-31 16:26:00|2218.1|2217.8|2218.2|2217.9|2218.5|2218.2|2218.1|2217.8|32
1617207970000|2021-03-31 16:26:10|2218.3|2218|2218.9|2218.6|2218.9|2218.6|2218.3|2218|33
1617207980000|2021-03-31 16:26:20|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.8|2218.5|17
1617207990000|2021-03-31 16:26:30|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.6|2218.3|30
1617208000000|2021-03-31 16:26:40|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.5|2218.2|26
1617208010000|2021-03-31 16:26:50|2218.6|2218.3|2218.1|2217.8|2218.6|2218.3|2218.1|2217.8|28
1617208020000|2021-03-31 16:27:00|2218|2217.7|2218.3|2218|2218.3|2218|2217.9|2217.6|22
1617208030000|2021-03-31 16:27:10|2218.4|2218.1|2218.3|2218|2218.5|2218.2|2218.2|2217.9|23
1617208040000|2021-03-31 16:27:20|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|34
1617208050000|2021-03-31 16:27:30|2218.5|2218.2|2218.1|2217.8|2218.5|2218.2|2218|2217.7|20
1617208060000|2021-03-31 16:27:40|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.8|2217.5|57
1617208070000|2021-03-31 16:27:50|2217.8|2217.5|2218.6|2218.3|2218.7|2218.4|2217.8|2217.5|29
1617208080000|2021-03-31 16:28:00|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|24
1617208090000|2021-03-31 16:28:10|2219.2|2218.9|2219.8|2219.5|2219.8|2219.5|2219.2|2218.9|87
1617208100000|2021-03-31 16:28:20|2219.7|2219.4|2219.5|2219.2|2219.9|2219.6|2219.4|2219.1|39
1617208110000|2021-03-31 16:28:30|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|13
1617208120000|2021-03-31 16:28:40|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.5|2219.2|36
1617208130000|2021-03-31 16:28:50|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.5|2219.2|27
1617208140000|2021-03-31 16:29:00|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|27
1617208150000|2021-03-31 16:29:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|19
1617208160000|2021-03-31 16:29:20|2219.8|2219.5|2219.1|2218.8|2219.8|2219.5|2219.1|2218.8|25
1617208170000|2021-03-31 16:29:30|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.6|2218.3|50
1617208180000|2021-03-31 16:29:40|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.8|2218.5|18
1617208190000|2021-03-31 16:29:50|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|9
1617208200000|2021-03-31 16:30:00|2218.7|2218.4|2218.4|2218.1|2218.8|2218.5|2218.3|2218|43
1617208210000|2021-03-31 16:30:10|2218.5|2218.2|2218.6|2218.3|2218.8|2218.5|2218.4|2218.1|52
1617208220000|2021-03-31 16:30:20|2218.4|2218.1|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|27
1617208230000|2021-03-31 16:30:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|30
1617208240000|2021-03-31 16:30:40|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.2|2217.9|35
1617208250000|2021-03-31 16:30:50|2218.3|2218|2218.5|2218.2|2218.7|2218.4|2218.3|2218|23
1617208260000|2021-03-31 16:31:00|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.8|2217.5|40
1617208270000|2021-03-31 16:31:10|2217.8|2217.5|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|22
1617208280000|2021-03-31 16:31:20|2217.9|2217.6|2217|2216.7|2218|2217.7|2217|2216.7|89
1617208290000|2021-03-31 16:31:30|2216.9|2216.6|2217.4|2217.1|2217.4|2217.1|2216.9|2216.6|54
1617208300000|2021-03-31 16:31:40|2217.2|2216.9|2217.1|2216.8|2217.6|2217.3|2217|2216.7|37
1617208310000|2021-03-31 16:31:50|2217.2|2216.9|2216.6|2216.3|2217.2|2216.9|2216.6|2216.3|26
1617208320000|2021-03-31 16:32:00|2216.4|2216.1|2217.2|2216.9|2217.2|2216.9|2216.4|2216.1|50
1617208330000|2021-03-31 16:32:10|2217.1|2216.8|2217.6|2217.3|2217.6|2217.3|2217|2216.7|44
1617208340000|2021-03-31 16:32:20|2217.7|2217.4|2218.7|2218.4|2218.7|2218.4|2217.5|2217.2|46
1617208350000|2021-03-31 16:32:30|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.5|2218.2|54
1617208360000|2021-03-31 16:32:40|2218.9|2218.6|2218.4|2218.1|2218.9|2218.6|2218.4|2218.1|32
1617208370000|2021-03-31 16:32:50|2218.6|2218.3|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|11
1617208380000|2021-03-31 16:33:00|2218.5|2218.2|2218.4|2218.1|2219.1|2218.8|2218.4|2218.1|25
1617208390000|2021-03-31 16:33:10|2218.5|2218.2|2218.7|2218.4|2218.9|2218.6|2218.3|2218|26
1617208400000|2021-03-31 16:33:20|2218.6|2218.3|2218.6|2218.3|2219.1|2218.8|2218.6|2218.3|41
1617208410000|2021-03-31 16:33:30|2218.5|2218.2|2218.1|2217.8|2218.6|2218.3|2217.9|2217.6|47
1617208420000|2021-03-31 16:33:40|2218.2|2217.9|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|9
1617208430000|2021-03-31 16:33:50|2218.5|2218.2|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|10
1617208440000|2021-03-31 16:34:00|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.3|2218|24
1617208450000|2021-03-31 16:34:10|2218.4|2218.1|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|35
1617208460000|2021-03-31 16:34:20|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|10
1617208470000|2021-03-31 16:34:30|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|10
1617208480000|2021-03-31 16:34:40|2218.3|2218|2219|2218.7|2219.1|2218.8|2218.3|2218|40
1617208490000|2021-03-31 16:34:50|2219.1|2218.8|2219.7|2219.4|2219.7|2219.4|2219|2218.7|37
1617208500000|2021-03-31 16:35:00|2219.5|2219.2|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|53
1617208510000|2021-03-31 16:35:10|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2218.8|2218.5|36
1617208520000|2021-03-31 16:35:20|2219.2|2218.9|2219.2|2218.9|2219.6|2219.3|2219.2|2218.9|29
1617208530000|2021-03-31 16:35:30|2219.1|2218.8|2219.5|2219.2|2219.5|2219.2|2219.1|2218.8|12
1617208540000|2021-03-31 16:35:40|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.2|2218.9|14
1617208550000|2021-03-31 16:35:50|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.3|2219|22
1617208560000|2021-03-31 16:36:00|2219.3|2219|2219.7|2219.4|2220.1|2219.8|2219.3|2219|54
1617208570000|2021-03-31 16:36:10|2219.8|2219.5|2219.1|2218.8|2219.8|2219.5|2219.1|2218.8|23
1617208580000|2021-03-31 16:36:20|2219|2218.7|2219.5|2219.2|2219.5|2219.2|2219|2218.7|24
1617208590000|2021-03-31 16:36:30|2219.4|2219.1|2219.9|2219.6|2219.9|2219.6|2219.3|2219|28
1617208600000|2021-03-31 16:36:40|2219.8|2219.5|2220.3|2220|2220.5|2220.2|2219.8|2219.5|64
1617208610000|2021-03-31 16:36:50|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|39
1617208620000|2021-03-31 16:37:00|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.3|2220|35
1617208630000|2021-03-31 16:37:10|2220.3|2220|2220.4|2220.1|2220.7|2220.4|2220.3|2220|45
1617208640000|2021-03-31 16:37:20|2220.5|2220.2|2220|2219.7|2220.5|2220.2|2220|2219.7|36
1617208660000|2021-03-31 16:37:40|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|49
1617208670000|2021-03-31 16:37:50|2219.7|2219.4|2220|2219.7|2220.1|2219.8|2219.7|2219.4|37
1617208680000|2021-03-31 16:38:00|2219.7|2219.4|2219.8|2219.5|2220.1|2219.8|2219.7|2219.4|25
1617208690000|2021-03-31 16:38:10|2219.7|2219.4|2219.1|2218.8|2219.7|2219.4|2218.6|2218.3|77
1617208700000|2021-03-31 16:38:20|2219.2|2218.9|2218.9|2218.6|2219.3|2219|2218.9|2218.6|15
1617208710000|2021-03-31 16:38:30|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|23
1617208720000|2021-03-31 16:38:40|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.3|2218|25
1617208730000|2021-03-31 16:38:50|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|11
1617208740000|2021-03-31 16:39:00|2218.9|2218.6|2218.3|2218|2218.9|2218.6|2218.3|2218|20
1617208750000|2021-03-31 16:39:10|2218.2|2217.9|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|21
1617208760000|2021-03-31 16:39:20|2217.8|2217.5|2218.3|2218|2218.5|2218.2|2217.8|2217.5|11
1617208770000|2021-03-31 16:39:30|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|18
1617208780000|2021-03-31 16:39:40|2218.6|2218.3|2218.5|2218.2|2218.8|2218.5|2218.3|2218|38
1617208790000|2021-03-31 16:39:50|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|12
1617208800000|2021-03-31 16:40:00|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.4|2218.1|52
1617208810000|2021-03-31 16:40:10|2219.2|2218.9|2218.9|2218.6|2219.3|2219|2218.9|2218.6|67
1617208820000|2021-03-31 16:40:20|2219.1|2218.8|2219.4|2219.1|2219.5|2219.2|2218.8|2218.5|71
1617208830000|2021-03-31 16:40:30|2219.3|2219|2219.5|2219.2|2219.7|2219.4|2219.3|2219|54
1617208840000|2021-03-31 16:40:40|2219.6|2219.3|2219.1|2218.8|2219.6|2219.3|2219.1|2218.8|41
1617208850000|2021-03-31 16:40:50|2219|2218.7|2219.2|2218.9|2219.4|2219.1|2218.9|2218.6|11
1617208860000|2021-03-31 16:41:00|2219.3|2219|2219.1|2218.8|2219.3|2219|2219|2218.7|15
1617208870000|2021-03-31 16:41:10|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|31
1617208880000|2021-03-31 16:41:20|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2219|2218.7|53
1617208890000|2021-03-31 16:41:30|2219.2|2218.9|2219.4|2219.1|2219.5|2219.2|2219|2218.7|33
1617208900000|2021-03-31 16:41:40|2219.3|2219|2219.7|2219.4|2220|2219.7|2219.3|2219|31
1617208910000|2021-03-31 16:41:50|2219.6|2219.3|2219.9|2219.6|2220.3|2220|2219.6|2219.3|44
1617208920000|2021-03-31 16:42:00|2219.7|2219.4|2219.9|2219.6|2220.1|2219.8|2219.7|2219.4|16
1617208930000|2021-03-31 16:42:10|2220.1|2219.8|2219.9|2219.6|2220.2|2219.9|2219.6|2219.3|30
1617208940000|2021-03-31 16:42:20|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|9
1617208950000|2021-03-31 16:42:30|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2219.9|2219.6|49
1617208960000|2021-03-31 16:42:40|2220.2|2219.9|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|42
1617208970000|2021-03-31 16:42:50|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.1|2219.8|13
1617208980000|2021-03-31 16:43:00|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.9|2219.6|16
1617208990000|2021-03-31 16:43:10|2220.2|2219.9|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|30
1617209000000|2021-03-31 16:43:20|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.4|2219.1|50
1617209010000|2021-03-31 16:43:30|2219.7|2219.4|2219.6|2219.3|2220|2219.7|2219.6|2219.3|40
1617209020000|2021-03-31 16:43:40|2219.8|2219.5|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|18
1617209030000|2021-03-31 16:43:50|2219.7|2219.4|2220.3|2220|2220.3|2220|2219.6|2219.3|32
1617209040000|2021-03-31 16:44:00|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|17
1617209050000|2021-03-31 16:44:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|22
1617209060000|2021-03-31 16:44:20|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|23
1617209070000|2021-03-31 16:44:30|2220.5|2220.2|2220.8|2220.5|2220.9|2220.6|2220.4|2220.1|34
1617209080000|2021-03-31 16:44:40|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|19
1617209090000|2021-03-31 16:44:50|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.5|2220.2|58
1617209100000|2021-03-31 16:45:00|2220.6|2220.3|2220.9|2220.6|2221|2220.7|2220.6|2220.3|26
1617209110000|2021-03-31 16:45:10|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.3|2220|43
1617209120000|2021-03-31 16:45:20|2220.8|2220.5|2219.9|2219.6|2220.8|2220.5|2219.8|2219.5|49
1617209130000|2021-03-31 16:45:30|2220|2219.7|2220.5|2220.2|2220.5|2220.2|2220|2219.7|20
1617209140000|2021-03-31 16:45:40|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|20
1617209150000|2021-03-31 16:45:50|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|20
1617209160000|2021-03-31 16:46:00|2220.6|2220.3|2220.9|2220.6|2221|2220.7|2220.5|2220.2|33
1617209170000|2021-03-31 16:46:10|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|13
1617209180000|2021-03-31 16:46:20|2220.8|2220.5|2221.5|2221.2|2221.6|2221.3|2220.8|2220.5|44
1617209190000|2021-03-31 16:46:30|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|8
1617209200000|2021-03-31 16:46:40|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.8|2220.5|75
1617209210000|2021-03-31 16:46:50|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|29
1617209220000|2021-03-31 16:47:00|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2220.9|2220.6|38
1617209230000|2021-03-31 16:47:10|2221|2220.7|2221.4|2221.1|2221.4|2221.1|2220.9|2220.6|18
1617209240000|2021-03-31 16:47:20|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|20
1617209250000|2021-03-31 16:47:30|2221.1|2220.8|2221.5|2221.2|2221.5|2221.2|2221|2220.7|16
1617209260000|2021-03-31 16:47:40|2221.6|2221.3|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|38
1617209270000|2021-03-31 16:47:50|2221.4|2221.1|2221.5|2221.2|2221.8|2221.5|2221.3|2221|37
1617209280000|2021-03-31 16:48:00|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2221|2220.7|33
1617209290000|2021-03-31 16:48:10|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|21
1617209300000|2021-03-31 16:48:20|2221|2220.7|2220.8|2220.5|2221.4|2221.1|2220.8|2220.5|12
1617209310000|2021-03-31 16:48:30|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220|2219.7|64
1617209320000|2021-03-31 16:48:40|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.3|2220|12
1617209330000|2021-03-31 16:48:50|2220.6|2220.3|2221|2220.7|2221|2220.7|2220.6|2220.3|12
1617209340000|2021-03-31 16:49:00|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|25
1617209350000|2021-03-31 16:49:10|2220.9|2220.6|2221.4|2221.1|2221.4|2221.1|2220.9|2220.6|18
1617209360000|2021-03-31 16:49:20|2221.2|2220.9|2221.3|2221|2221.6|2221.3|2221.2|2220.9|21
1617209370000|2021-03-31 16:49:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617209380000|2021-03-31 16:49:40|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|15
1617209390000|2021-03-31 16:49:50|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|14
1617209400000|2021-03-31 16:50:00|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2219.7|2219.4|67
1617209410000|2021-03-31 16:50:10|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.7|2219.4|30
1617209420000|2021-03-31 16:50:20|2220.1|2219.8|2219.7|2219.4|2220.2|2219.9|2219.7|2219.4|25
1617209430000|2021-03-31 16:50:30|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|13
1617209440000|2021-03-31 16:50:40|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|40
1617209450000|2021-03-31 16:50:50|2219.9|2219.6|2220.4|2220.1|2220.7|2220.4|2219.8|2219.5|35
1617209460000|2021-03-31 16:51:00|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|9
1617209470000|2021-03-31 16:51:10|2220.3|2220|2220.4|2220.1|2220.6|2220.3|2220.3|2220|21
1617209480000|2021-03-31 16:51:20|2220.5|2220.2|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|24
1617209490000|2021-03-31 16:51:30|2220.3|2220|2221.1|2220.8|2221.1|2220.8|2220.3|2220|30
1617209500000|2021-03-31 16:51:40|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|48
1617209510000|2021-03-31 16:51:50|2221|2220.7|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|28
1617209520000|2021-03-31 16:52:00|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|20
1617209530000|2021-03-31 16:52:10|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.3|2220|13
1617209540000|2021-03-31 16:52:20|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|47
1617209550000|2021-03-31 16:52:30|2220.7|2220.4|2221.1|2220.8|2221.3|2221|2220.7|2220.4|90
1617209560000|2021-03-31 16:52:40|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|28
1617209570000|2021-03-31 16:52:50|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|17
1617209580000|2021-03-31 16:53:00|2220.8|2220.5|2220.5|2220.2|2220.9|2220.6|2220.4|2220.1|42
1617209590000|2021-03-31 16:53:10|2220.6|2220.3|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|7
1617209600000|2021-03-31 16:53:20|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|18
1617209610000|2021-03-31 16:53:30|2220.6|2220.3|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|9
1617209620000|2021-03-31 16:53:40|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|24
1617209630000|2021-03-31 16:53:50|2220.1|2219.8|2220.6|2220.3|2220.9|2220.6|2220.1|2219.8|36
1617209640000|2021-03-31 16:54:00|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|11
1617209650000|2021-03-31 16:54:10|2220|2219.7|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|12
1617209660000|2021-03-31 16:54:20|2219.8|2219.5|2219.3|2219|2219.9|2219.6|2219.1|2218.8|45
1617209670000|2021-03-31 16:54:30|2219.4|2219.1|2219.3|2219|2219.5|2219.2|2219.3|2219|36
1617209680000|2021-03-31 16:54:40|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|36
1617209690000|2021-03-31 16:54:50|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.2|2218.9|26
1617209700000|2021-03-31 16:55:00|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|24
1617209710000|2021-03-31 16:55:10|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|22
1617209720000|2021-03-31 16:55:20|2219.7|2219.4|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|18
1617209730000|2021-03-31 16:55:30|2219.5|2219.2|2219.3|2219|2219.7|2219.4|2219.3|2219|76
1617209740000|2021-03-31 16:55:40|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.1|2218.8|33
1617209750000|2021-03-31 16:55:50|2219.1|2218.8|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|29
1617209760000|2021-03-31 16:56:00|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.3|2218|22
1617209770000|2021-03-31 16:56:10|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|29
1617209780000|2021-03-31 16:56:20|2218.3|2218|2218.6|2218.3|2218.7|2218.4|2218.3|2218|39
1617209790000|2021-03-31 16:56:30|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|44
1617209800000|2021-03-31 16:56:40|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218.3|2218|52
1617209810000|2021-03-31 16:56:50|2218.2|2217.9|2218.1|2217.8|2218.4|2218.1|2218|2217.7|55
1617209820000|2021-03-31 16:57:00|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|12
1617209830000|2021-03-31 16:57:10|2218.2|2217.9|2218.3|2218|2218.4|2218.1|2218.1|2217.8|20
1617209840000|2021-03-31 16:57:20|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|40
1617209850000|2021-03-31 16:57:30|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|37
1617209860000|2021-03-31 16:57:40|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|22
1617209870000|2021-03-31 16:57:50|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|38
1617209880000|2021-03-31 16:58:00|2217|2216.7|2217|2216.7|2217.1|2216.8|2216.8|2216.5|77
1617209890000|2021-03-31 16:58:10|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|32
1617209900000|2021-03-31 16:58:20|2216.9|2216.6|2217.1|2216.8|2217.2|2216.9|2216.8|2216.5|41
1617209910000|2021-03-31 16:58:30|2217.2|2216.9|2217.2|2216.9|2217.7|2217.4|2217.2|2216.9|75
1617209920000|2021-03-31 16:58:40|2217.1|2216.8|2217.5|2217.2|2217.5|2217.2|2216.9|2216.6|20
1617209930000|2021-03-31 16:58:50|2218|2217.7|2218.1|2217.8|2218.2|2217.9|2217.8|2217.5|38
1617209940000|2021-03-31 16:59:00|2217.9|2217.6|2218.6|2218.3|2218.7|2218.4|2217.8|2217.5|31
1617209950000|2021-03-31 16:59:10|2218.5|2218.2|2219|2218.7|2219.3|2219|2218.5|2218.2|68
1617209960000|2021-03-31 16:59:20|2218.8|2218.5|2219.6|2219.3|2219.6|2219.3|2218.8|2218.5|28
1617209970000|2021-03-31 16:59:30|2219.7|2219.4|2220|2219.7|2220.2|2219.9|2219.6|2219.3|55
1617209980000|2021-03-31 16:59:40|2219.9|2219.6|2220.6|2220.3|2220.6|2220.3|2219.9|2219.6|49
1617209990000|2021-03-31 16:59:50|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|60
1617210000000|2021-03-31 17:00:00|2220.3|2220|2220.9|2220.6|2221|2220.7|2220.2|2219.9|47
1617210010000|2021-03-31 17:00:10|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.6|2220.3|34
1617210020000|2021-03-31 17:00:20|2221.1|2220.8|2220.9|2220.6|2221.3|2221|2220.8|2220.5|44
1617210030000|2021-03-31 17:00:30|2221|2220.7|2221|2220.7|2221.2|2220.9|2220.9|2220.6|26
1617210040000|2021-03-31 17:00:40|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|15
1617210050000|2021-03-31 17:00:50|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|11
1617210060000|2021-03-31 17:01:00|2221|2220.7|2220.7|2220.4|2221.2|2220.9|2220.6|2220.3|51
1617210070000|2021-03-31 17:01:10|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|18
1617210080000|2021-03-31 17:01:20|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|11
1617210090000|2021-03-31 17:01:30|2220.6|2220.3|2220.9|2220.6|2221|2220.7|2220.6|2220.3|16
1617210100000|2021-03-31 17:01:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|8
1617210110000|2021-03-31 17:01:50|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220|2219.7|17
1617210120000|2021-03-31 17:02:00|2220.4|2220.1|2219.8|2219.5|2220.4|2220.1|2219.7|2219.4|24
1617210130000|2021-03-31 17:02:10|2219.7|2219.4|2220.3|2220|2220.3|2220|2219.7|2219.4|26
1617210140000|2021-03-31 17:02:20|2220.2|2219.9|2219.6|2219.3|2220.3|2220|2219.6|2219.3|27
1617210150000|2021-03-31 17:02:30|2219.7|2219.4|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|19
1617210160000|2021-03-31 17:02:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|34
1617210170000|2021-03-31 17:02:50|2219.3|2219|2218.8|2218.5|2219.3|2219|2218.4|2218.1|41
1617210180000|2021-03-31 17:03:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|36
1617210190000|2021-03-31 17:03:10|2218.3|2218|2218|2217.7|2218.5|2218.2|2218|2217.7|16
1617210200000|2021-03-31 17:03:20|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.6|2217.3|42
1617210210000|2021-03-31 17:03:30|2218.1|2217.8|2218.5|2218.2|2218.6|2218.3|2218.1|2217.8|44
1617210220000|2021-03-31 17:03:40|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.6|2218.3|15
1617210230000|2021-03-31 17:03:50|2219.1|2218.8|2218.8|2218.5|2219.3|2219|2218.6|2218.3|25
1617210240000|2021-03-31 17:04:00|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|22
1617210250000|2021-03-31 17:04:10|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.6|2218.3|17
1617210260000|2021-03-31 17:04:20|2218.9|2218.6|2219.6|2219.3|2219.7|2219.4|2218.9|2218.6|24
1617210270000|2021-03-31 17:04:30|2219.7|2219.4|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|82
1617210280000|2021-03-31 17:04:40|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.1|2218.8|13
1617210290000|2021-03-31 17:04:50|2219.5|2219.2|2219.3|2219|2219.8|2219.5|2219.3|2219|17
1617210300000|2021-03-31 17:05:00|2219.6|2219.3|2220.3|2220|2220.3|2220|2219.6|2219.3|65
1617210310000|2021-03-31 17:05:10|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|16
1617210320000|2021-03-31 17:05:20|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|30
1617210330000|2021-03-31 17:05:30|2220.8|2220.5|2220.3|2220|2220.8|2220.5|2220.3|2220|62
1617210340000|2021-03-31 17:05:40|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|30
1617210350000|2021-03-31 17:05:50|2220.8|2220.5|2220.9|2220.6|2221.1|2220.8|2220.7|2220.4|24
1617210360000|2021-03-31 17:06:00|2221|2220.7|2220.8|2220.5|2221.2|2220.9|2220.7|2220.4|37
1617210370000|2021-03-31 17:06:10|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|16
1617210380000|2021-03-31 17:06:20|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.8|2220.5|24
1617210390000|2021-03-31 17:06:30|2220.7|2220.4|2221|2220.7|2221.1|2220.8|2220.7|2220.4|33
1617210400000|2021-03-31 17:06:40|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|20
1617210410000|2021-03-31 17:06:50|2220.9|2220.6|2221|2220.7|2221.3|2221|2220.9|2220.6|18
1617210420000|2021-03-31 17:07:00|2221.1|2220.8|2221.3|2221|2221.6|2221.3|2221.1|2220.8|57
1617210430000|2021-03-31 17:07:10|2221.1|2220.8|2221.6|2221.3|2221.7|2221.4|2221.1|2220.8|86
1617210440000|2021-03-31 17:07:20|2221.5|2221.2|2219.6|2219.3|2221.6|2221.3|2219.6|2219.3|70
1617210450000|2021-03-31 17:07:30|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|16
1617210460000|2021-03-31 17:07:40|2219.8|2219.5|2219.9|2219.6|2220.2|2219.9|2219.8|2219.5|52
1617210470000|2021-03-31 17:07:50|2219.8|2219.5|2219.9|2219.6|2220.1|2219.8|2219.7|2219.4|41
1617210480000|2021-03-31 17:08:00|2220|2219.7|2219.8|2219.5|2220.1|2219.8|2219.7|2219.4|36
1617210490000|2021-03-31 17:08:10|2219.7|2219.4|2219.9|2219.6|2220|2219.7|2219.7|2219.4|26
1617210500000|2021-03-31 17:08:20|2219.7|2219.4|2219.8|2219.5|2220.1|2219.8|2219.7|2219.4|27
1617210510000|2021-03-31 17:08:30|2219.9|2219.6|2220.8|2220.5|2220.8|2220.5|2219.9|2219.6|152
1617210520000|2021-03-31 17:08:40|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.2|2219.9|51
1617210530000|2021-03-31 17:08:50|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.3|2220|22
1617210540000|2021-03-31 17:09:00|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|140
1617210550000|2021-03-31 17:09:10|2220.4|2220.1|2220.7|2220.4|2220.9|2220.6|2220.4|2220.1|52
1617210560000|2021-03-31 17:09:20|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|19
1617210570000|2021-03-31 17:09:30|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|29
1617210580000|2021-03-31 17:09:40|2220.7|2220.4|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|43
1617210590000|2021-03-31 17:09:50|2220.4|2220.1|2220.6|2220.3|2220.7|2220.4|2220.4|2220.1|12
1617210600000|2021-03-31 17:10:00|2220.7|2220.4|2220.8|2220.5|2221.2|2220.9|2220.7|2220.4|87
1617210610000|2021-03-31 17:10:10|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|68
1617210620000|2021-03-31 17:10:20|2221|2220.7|2221.6|2221.3|2221.7|2221.4|2220.7|2220.4|128
1617210630000|2021-03-31 17:10:30|2221.8|2221.5|2222.2|2221.9|2222.4|2222.1|2221.8|2221.5|80
1617210640000|2021-03-31 17:10:40|2222.1|2221.8|2222.3|2222|2222.6|2222.3|2222.1|2221.8|70
1617210650000|2021-03-31 17:10:50|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|23
1617210660000|2021-03-31 17:11:00|2222.1|2221.8|2221.9|2221.6|2222.3|2222|2221.6|2221.3|54
1617210670000|2021-03-31 17:11:10|2222|2221.7|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|26
1617210680000|2021-03-31 17:11:20|2222.1|2221.8|2221.4|2221.1|2222.1|2221.8|2221.2|2220.9|33
1617210690000|2021-03-31 17:11:30|2221.2|2220.9|2221|2220.7|2221.4|2221.1|2220.9|2220.6|28
1617210700000|2021-03-31 17:11:40|2221.3|2221|2221.6|2221.3|2221.6|2221.3|2221.3|2221|29
1617210710000|2021-03-31 17:11:50|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.3|2221|24
1617210720000|2021-03-31 17:12:00|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.3|2221|35
1617210730000|2021-03-31 17:12:10|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|16
1617210740000|2021-03-31 17:12:20|2221.9|2221.6|2222.1|2221.8|2222.3|2222|2221.9|2221.6|31
1617210750000|2021-03-31 17:12:30|2222.3|2222|2222.3|2222|2222.4|2222.1|2222|2221.7|8
1617210760000|2021-03-31 17:12:40|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|60
1617210770000|2021-03-31 17:12:50|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|36
1617210780000|2021-03-31 17:13:00|2222.5|2222.2|2222.6|2222.3|2222.8|2222.5|2222.5|2222.2|54
1617210790000|2021-03-31 17:13:10|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|25
1617210800000|2021-03-31 17:13:20|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.8|2222.5|32
1617210810000|2021-03-31 17:13:30|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|41
1617210820000|2021-03-31 17:13:40|2222.6|2222.3|2222.5|2222.2|2222.8|2222.5|2222.4|2222.1|45
1617210830000|2021-03-31 17:13:50|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|15
1617210840000|2021-03-31 17:14:00|2222.5|2222.2|2222.9|2222.6|2222.9|2222.6|2222.4|2222.1|37
1617210850000|2021-03-31 17:14:10|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|46
1617210860000|2021-03-31 17:14:20|2223.1|2222.8|2223.3|2223|2223.5|2223.2|2223.1|2222.8|101
1617210870000|2021-03-31 17:14:30|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.3|2223|64
1617210880000|2021-03-31 17:14:40|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|18
1617210890000|2021-03-31 17:14:50|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|40
1617210900000|2021-03-31 17:15:00|2223.6|2223.3|2223.3|2223|2223.6|2223.3|2223.3|2223|121
1617210910000|2021-03-31 17:15:10|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223|2222.7|111
1617210920000|2021-03-31 17:15:20|2223.8|2223.5|2224.4|2224.1|2224.4|2224.1|2223.7|2223.4|384
1617210930000|2021-03-31 17:15:30|2224.5|2224.2|2224.8|2224.5|2225.3|2225|2224.5|2224.2|198
1617210940000|2021-03-31 17:15:40|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|57
1617210950000|2021-03-31 17:15:50|2224.5|2224.2|2224.2|2223.9|2224.6|2224.3|2224.2|2223.9|20
1617210960000|2021-03-31 17:16:00|2224.1|2223.8|2224.7|2224.4|2224.7|2224.4|2224.1|2223.8|31
1617210970000|2021-03-31 17:16:10|2224.8|2224.5|2224.7|2224.4|2225|2224.7|2224.7|2224.4|37
1617210980000|2021-03-31 17:16:20|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|18
1617210990000|2021-03-31 17:16:30|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.3|2224|22
1617211000000|2021-03-31 17:16:40|2224.4|2224.1|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|18
1617211010000|2021-03-31 17:16:50|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.7|2224.4|24
1617211020000|2021-03-31 17:17:00|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|33
1617211030000|2021-03-31 17:17:10|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|20
1617211040000|2021-03-31 17:17:20|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.3|2224|49
1617211050000|2021-03-31 17:17:30|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|31
1617211060000|2021-03-31 17:17:40|2224.4|2224.1|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|29
1617211070000|2021-03-31 17:17:50|2224.5|2224.2|2223.7|2223.4|2224.5|2224.2|2223.7|2223.4|28
1617211080000|2021-03-31 17:18:00|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.2|2222.9|57
1617211090000|2021-03-31 17:18:10|2223.7|2223.4|2223.4|2223.1|2223.8|2223.5|2223.3|2223|61
1617211100000|2021-03-31 17:18:20|2223.2|2222.9|2223.8|2223.5|2223.8|2223.5|2223.1|2222.8|52
1617211110000|2021-03-31 17:18:30|2223.9|2223.6|2224.4|2224.1|2224.5|2224.2|2223.9|2223.6|41
1617211120000|2021-03-31 17:18:40|2224.5|2224.2|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|79
1617211130000|2021-03-31 17:18:50|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|27
1617211140000|2021-03-31 17:19:00|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|46
1617211150000|2021-03-31 17:19:10|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.3|2224|28
1617211160000|2021-03-31 17:19:20|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|33
1617211170000|2021-03-31 17:19:30|2224.4|2224.1|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|65
1617211180000|2021-03-31 17:19:40|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|16
1617211190000|2021-03-31 17:19:50|2224.7|2224.4|2225.5|2225.2|2225.5|2225.2|2224.7|2224.4|74
1617211200000|2021-03-31 17:20:00|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.1|2224.8|124
1617211210000|2021-03-31 17:20:10|2225.7|2225.4|2225.4|2225.1|2225.9|2225.6|2225.4|2225.1|104
1617211220000|2021-03-31 17:20:20|2225.1|2224.8|2225.7|2225.4|2225.8|2225.5|2225.1|2224.8|62
1617211230000|2021-03-31 17:20:30|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|18
1617211240000|2021-03-31 17:20:40|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.4|2225.1|63
1617211250000|2021-03-31 17:20:50|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|29
1617211260000|2021-03-31 17:21:00|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|35
1617211270000|2021-03-31 17:21:10|2225.6|2225.3|2226.2|2225.9|2226.2|2225.9|2225.6|2225.3|63
1617211280000|2021-03-31 17:21:20|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226|2225.7|132
1617211290000|2021-03-31 17:21:30|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.2|2225.9|69
1617211300000|2021-03-31 17:21:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|41
1617211310000|2021-03-31 17:21:50|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.1|2225.8|98
1617211320000|2021-03-31 17:22:00|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2225.8|2225.5|57
1617211330000|2021-03-31 17:22:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|27
1617211340000|2021-03-31 17:22:20|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.2|2225.9|23
1617211350000|2021-03-31 17:22:30|2226.1|2225.8|2225.6|2225.3|2226.2|2225.9|2225.2|2224.9|73
1617211360000|2021-03-31 17:22:40|2225.5|2225.2|2225.6|2225.3|2225.8|2225.5|2225.3|2225|74
1617211370000|2021-03-31 17:22:50|2225.7|2225.4|2226.1|2225.8|2226.1|2225.8|2225.7|2225.4|29
1617211380000|2021-03-31 17:23:00|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.5|2225.2|21
1617211390000|2021-03-31 17:23:10|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225|2224.7|43
1617211400000|2021-03-31 17:23:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|8
1617211410000|2021-03-31 17:23:30|2225.8|2225.5|2225.1|2224.8|2225.8|2225.5|2225.1|2224.8|49
1617211420000|2021-03-31 17:23:40|2225.2|2224.9|2224.9|2224.6|2225.5|2225.2|2224.9|2224.6|22
1617211430000|2021-03-31 17:23:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|42
1617211440000|2021-03-31 17:24:00|2224.9|2224.6|2225.3|2225|2225.6|2225.3|2224.7|2224.4|54
1617211450000|2021-03-31 17:24:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|5
1617211460000|2021-03-31 17:24:20|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|12
1617211470000|2021-03-31 17:24:30|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|19
1617211480000|2021-03-31 17:24:40|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|17
1617211490000|2021-03-31 17:24:50|2225.5|2225.2|2225.8|2225.5|2226|2225.7|2225.5|2225.2|27
1617211500000|2021-03-31 17:25:00|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|11
1617211510000|2021-03-31 17:25:10|2225.9|2225.6|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|27
1617211520000|2021-03-31 17:25:20|2225.6|2225.3|2225.2|2224.9|2225.6|2225.3|2225.1|2224.8|21
1617211530000|2021-03-31 17:25:30|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|18
1617211540000|2021-03-31 17:25:40|2225.1|2224.8|2225.5|2225.2|2225.6|2225.3|2225.1|2224.8|32
1617211550000|2021-03-31 17:25:50|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.3|2225|18
1617211560000|2021-03-31 17:26:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|6
1617211570000|2021-03-31 17:26:10|2225.2|2224.9|2226|2225.7|2226|2225.7|2225.2|2224.9|45
1617211580000|2021-03-31 17:26:20|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|15
1617211590000|2021-03-31 17:26:30|2225.9|2225.6|2225.5|2225.2|2225.9|2225.6|2225.4|2225.1|21
1617211600000|2021-03-31 17:26:40|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|5
1617211610000|2021-03-31 17:26:50|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|9
1617211620000|2021-03-31 17:27:00|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|17
1617211630000|2021-03-31 17:27:10|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|12
1617211640000|2021-03-31 17:27:20|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|16
1617211650000|2021-03-31 17:27:30|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|10
1617211660000|2021-03-31 17:27:40|2226.1|2225.8|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|16
1617211670000|2021-03-31 17:27:50|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|23
1617211680000|2021-03-31 17:28:00|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|31
1617211690000|2021-03-31 17:28:10|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|11
1617211700000|2021-03-31 17:28:20|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|19
1617211710000|2021-03-31 17:28:30|2226.3|2226|2226.1|2225.8|2226.3|2226|2225.9|2225.6|14
1617211720000|2021-03-31 17:28:40|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226.2|2225.9|31
1617211730000|2021-03-31 17:28:50|2226.2|2225.9|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|67
1617211740000|2021-03-31 17:29:00|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|70
1617211750000|2021-03-31 17:29:10|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|24
1617211760000|2021-03-31 17:29:20|2226.1|2225.8|2226.3|2226|2226.3|2226|2225.9|2225.6|15
1617211770000|2021-03-31 17:29:30|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|20
1617211780000|2021-03-31 17:29:40|2226.2|2225.9|2226.4|2226.1|2226.6|2226.3|2226.2|2225.9|28
1617211790000|2021-03-31 17:29:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|3
1617211800000|2021-03-31 17:30:00|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|8
1617211810000|2021-03-31 17:30:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.3|2226|24
1617211820000|2021-03-31 17:30:20|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|30
1617211830000|2021-03-31 17:30:30|2226.7|2226.4|2227.6|2227.3|2227.7|2227.4|2226.7|2226.4|495
1617211840000|2021-03-31 17:30:40|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|61
1617211850000|2021-03-31 17:30:50|2227.4|2227.1|2227.4|2227.1|2227.9|2227.6|2227.3|2227|75
1617211860000|2021-03-31 17:31:00|2227.8|2227.5|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|38
1617211870000|2021-03-31 17:31:10|2228.3|2228|2227.7|2227.4|2228.3|2228|2227.5|2227.2|50
1617211880000|2021-03-31 17:31:20|2227.8|2227.5|2228|2227.7|2228.1|2227.8|2227.8|2227.5|43
1617211890000|2021-03-31 17:31:30|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|35
1617211900000|2021-03-31 17:31:40|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|15
1617211910000|2021-03-31 17:31:50|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|29
1617211920000|2021-03-31 17:32:00|2228.1|2227.8|2228.6|2228.3|2228.8|2228.5|2228.1|2227.8|80
1617211930000|2021-03-31 17:32:10|2228.3|2228|2228.7|2228.4|2228.7|2228.4|2228.3|2228|24
1617211940000|2021-03-31 17:32:20|2228.8|2228.5|2229.2|2228.9|2229.3|2229|2228.8|2228.5|71
1617211950000|2021-03-31 17:32:30|2229.4|2229.1|2228.9|2228.6|2229.6|2229.3|2228.9|2228.6|63
1617211960000|2021-03-31 17:32:40|2229.1|2228.8|2229.4|2229.1|2229.5|2229.2|2229.1|2228.8|23
1617211970000|2021-03-31 17:32:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229|2228.7|66
1617211980000|2021-03-31 17:33:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|48
1617211990000|2021-03-31 17:33:10|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|45
1617212000000|2021-03-31 17:33:20|2229.7|2229.4|2229.3|2229|2229.8|2229.5|2229.3|2229|52
1617212010000|2021-03-31 17:33:30|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|9
1617212020000|2021-03-31 17:33:40|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|17
1617212030000|2021-03-31 17:33:50|2229.9|2229.6|2230.3|2230|2230.4|2230.1|2229.9|2229.6|36
1617212040000|2021-03-31 17:34:00|2230.4|2230.1|2230.8|2230.5|2231|2230.7|2230.4|2230.1|125
1617212050000|2021-03-31 17:34:10|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|66
1617212060000|2021-03-31 17:34:20|2231|2230.7|2231.1|2230.8|2231.6|2231.3|2231|2230.7|209
1617212070000|2021-03-31 17:34:30|2231.3|2231|2231.3|2231|2231.7|2231.4|2231.1|2230.8|39
1617212080000|2021-03-31 17:34:40|2231.5|2231.2|2232.3|2232|2232.4|2232.1|2231.3|2231|76
1617212090000|2021-03-31 17:34:50|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.2|2231.9|51
1617212100000|2021-03-31 17:35:00|2232.4|2232.1|2233|2232.7|2233.4|2233.1|2232.4|2232.1|92
1617212110000|2021-03-31 17:35:10|2233.2|2232.9|2231.5|2231.2|2233.2|2232.9|2231.5|2231.2|98
1617212120000|2021-03-31 17:35:20|2231.4|2231.1|2230.9|2230.6|2231.8|2231.5|2230.9|2230.6|67
1617212130000|2021-03-31 17:35:30|2230.8|2230.5|2230.4|2230.1|2230.8|2230.5|2230.1|2229.8|107
1617212140000|2021-03-31 17:35:40|2230.6|2230.3|2230.1|2229.8|2230.9|2230.6|2230.1|2229.8|45
1617212150000|2021-03-31 17:35:50|2230.2|2229.9|2230|2229.7|2230.4|2230.1|2230|2229.7|33
1617212160000|2021-03-31 17:36:00|2230.2|2229.9|2230.6|2230.3|2230.8|2230.5|2230|2229.7|128
1617212170000|2021-03-31 17:36:10|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.4|2230.1|29
1617212180000|2021-03-31 17:36:20|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|37
1617212190000|2021-03-31 17:36:30|2230.7|2230.4|2231|2230.7|2231.2|2230.9|2230.7|2230.4|22
1617212200000|2021-03-31 17:36:40|2231.2|2230.9|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|12
1617212210000|2021-03-31 17:36:50|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|6
1617212220000|2021-03-31 17:37:00|2230.8|2230.5|2231|2230.7|2231.4|2231.1|2230.8|2230.5|39
1617212230000|2021-03-31 17:37:10|2230.9|2230.6|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|17
1617212240000|2021-03-31 17:37:20|2230.9|2230.6|2231.3|2231|2231.3|2231|2230.9|2230.6|33
1617212250000|2021-03-31 17:37:30|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|13
1617212260000|2021-03-31 17:37:40|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.7|2230.4|25
1617212270000|2021-03-31 17:37:50|2230.6|2230.3|2230.4|2230.1|2230.7|2230.4|2230.3|2230|41
1617212280000|2021-03-31 17:38:00|2230.5|2230.2|2230.1|2229.8|2230.8|2230.5|2230.1|2229.8|37
1617212290000|2021-03-31 17:38:10|2230|2229.7|2228.6|2228.3|2230.2|2229.9|2228.3|2228|299
1617212300000|2021-03-31 17:38:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.1|2227.8|70
1617212310000|2021-03-31 17:38:30|2228.3|2228|2228.3|2228|2228.3|2228|2227.9|2227.6|35
1617212320000|2021-03-31 17:38:40|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|22
1617212330000|2021-03-31 17:38:50|2228.9|2228.6|2229.3|2229|2229.5|2229.2|2228.9|2228.6|37
1617212340000|2021-03-31 17:39:00|2229.2|2228.9|2228.1|2227.8|2229.2|2228.9|2228|2227.7|29
1617212350000|2021-03-31 17:39:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2227.9|2227.6|21
1617212360000|2021-03-31 17:39:20|2228.4|2228.1|2228.6|2228.3|2229.1|2228.8|2228.2|2227.9|48
1617212370000|2021-03-31 17:39:30|2228.5|2228.2|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|44
1617212380000|2021-03-31 17:39:40|2228.8|2228.5|2229.1|2228.8|2229.2|2228.9|2228.8|2228.5|8
1617212390000|2021-03-31 17:39:50|2229.3|2229|2229.3|2229|2229.7|2229.4|2229.2|2228.9|32
1617212400000|2021-03-31 17:40:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2228.8|2228.5|58
1617212410000|2021-03-31 17:40:10|2229.2|2228.9|2230.2|2229.9|2230.2|2229.9|2229.2|2228.9|46
1617212420000|2021-03-31 17:40:20|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2229.8|2229.5|56
1617212430000|2021-03-31 17:40:30|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.3|2229|20
1617212440000|2021-03-31 17:40:40|2229.6|2229.3|2229.6|2229.3|2230|2229.7|2229.6|2229.3|48
1617212450000|2021-03-31 17:40:50|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|36
1617212460000|2021-03-31 17:41:00|2229.3|2229|2228.5|2228.2|2229.3|2229|2228.4|2228.1|60
1617212470000|2021-03-31 17:41:10|2228.6|2228.3|2227.8|2227.5|2228.6|2228.3|2227.8|2227.5|35
1617212480000|2021-03-31 17:41:20|2228|2227.7|2228.4|2228.1|2228.4|2228.1|2228|2227.7|48
1617212490000|2021-03-31 17:41:30|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2228.1|2227.8|30
1617212500000|2021-03-31 17:41:40|2228.3|2228|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|41
1617212510000|2021-03-31 17:41:50|2228.3|2228|2228|2227.7|2228.3|2228|2227.9|2227.6|71
1617212520000|2021-03-31 17:42:00|2228.2|2227.9|2228|2227.7|2228.4|2228.1|2227.9|2227.6|64
1617212530000|2021-03-31 17:42:10|2228.1|2227.8|2227.9|2227.6|2228.3|2228|2227.9|2227.6|27
1617212540000|2021-03-31 17:42:20|2228.1|2227.8|2228.2|2227.9|2228.6|2228.3|2228.1|2227.8|54
1617212550000|2021-03-31 17:42:30|2228|2227.7|2227.5|2227.2|2228|2227.7|2227.5|2227.2|51
1617212560000|2021-03-31 17:42:40|2227.6|2227.3|2227.5|2227.2|2227.9|2227.6|2227.3|2227|46
1617212570000|2021-03-31 17:42:50|2227.6|2227.3|2228.1|2227.8|2228.1|2227.8|2227.5|2227.2|21
1617212580000|2021-03-31 17:43:00|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.1|2227.8|31
1617212590000|2021-03-31 17:43:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2227.9|2227.6|35
1617212600000|2021-03-31 17:43:20|2228.2|2227.9|2227.5|2227.2|2228.2|2227.9|2227.5|2227.2|36
1617212610000|2021-03-31 17:43:30|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.1|2226.8|94
1617212620000|2021-03-31 17:43:40|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.1|2226.8|26
1617212630000|2021-03-31 17:43:50|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|39
1617212640000|2021-03-31 17:44:00|2227.2|2226.9|2226.8|2226.5|2227.3|2227|2226.5|2226.2|131
1617212650000|2021-03-31 17:44:10|2227|2226.7|2226.6|2226.3|2227.3|2227|2226.6|2226.3|81
1617212660000|2021-03-31 17:44:20|2226.7|2226.4|2226.5|2226.2|2226.8|2226.5|2226.4|2226.1|53
1617212670000|2021-03-31 17:44:30|2226.7|2226.4|2226.1|2225.8|2226.7|2226.4|2226.1|2225.8|58
1617212680000|2021-03-31 17:44:40|2226.4|2226.1|2226.4|2226.1|2227|2226.7|2226.4|2226.1|39
1617212690000|2021-03-31 17:44:50|2226.3|2226|2226|2225.7|2226.4|2226.1|2226|2225.7|23
1617212700000|2021-03-31 17:45:00|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2226.2|2225.9|36
1617212710000|2021-03-31 17:45:10|2226.2|2225.9|2225.9|2225.6|2226.3|2226|2225.8|2225.5|30
1617212720000|2021-03-31 17:45:20|2225.8|2225.5|2225.5|2225.2|2226|2225.7|2225.5|2225.2|114
1617212730000|2021-03-31 17:45:30|2225.6|2225.3|2225.2|2224.9|2225.6|2225.3|2225.1|2224.8|114
1617212740000|2021-03-31 17:45:40|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|39
1617212750000|2021-03-31 17:45:50|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.4|2224.1|61
1617212760000|2021-03-31 17:46:00|2224.4|2224.1|2225.1|2224.8|2225.2|2224.9|2224.3|2224|53
1617212770000|2021-03-31 17:46:10|2225.2|2224.9|2225.2|2224.9|2225.6|2225.3|2225.1|2224.8|70
1617212780000|2021-03-31 17:46:20|2225.1|2224.8|2225.6|2225.3|2225.6|2225.3|2225|2224.7|27
1617212790000|2021-03-31 17:46:30|2225.8|2225.5|2225.4|2225.1|2225.9|2225.6|2225.4|2225.1|41
1617212800000|2021-03-31 17:46:40|2225.2|2224.9|2226.2|2225.9|2226.2|2225.9|2225.2|2224.9|22
1617212810000|2021-03-31 17:46:50|2226|2225.7|2226|2225.7|2226.6|2226.3|2226|2225.7|61
1617212820000|2021-03-31 17:47:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|26
1617212830000|2021-03-31 17:47:10|2225.6|2225.3|2225.1|2224.8|2225.9|2225.6|2225|2224.7|56
1617212840000|2021-03-31 17:47:20|2225.2|2224.9|2224.9|2224.6|2225.4|2225.1|2224.9|2224.6|36
1617212850000|2021-03-31 17:47:30|2224.8|2224.5|2225.2|2224.9|2225.3|2225|2224.8|2224.5|14
1617212860000|2021-03-31 17:47:40|2225|2224.7|2225.2|2224.9|2225.4|2225.1|2225|2224.7|48
1617212870000|2021-03-31 17:47:50|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2224.7|2224.4|27
1617212880000|2021-03-31 17:48:00|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|27
1617212890000|2021-03-31 17:48:10|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|9
1617212900000|2021-03-31 17:48:20|2225.6|2225.3|2226|2225.7|2226|2225.7|2225.3|2225|38
1617212910000|2021-03-31 17:48:30|2226.1|2225.8|2226.4|2226.1|2226.5|2226.2|2226.1|2225.8|61
1617212920000|2021-03-31 17:48:40|2226.7|2226.4|2227.5|2227.2|2227.5|2227.2|2226.7|2226.4|143
1617212930000|2021-03-31 17:48:50|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.2|2226.9|56
1617212940000|2021-03-31 17:49:00|2227.4|2227.1|2227.8|2227.5|2228.1|2227.8|2227.4|2227.1|73
1617212950000|2021-03-31 17:49:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|54
1617212960000|2021-03-31 17:49:20|2227.7|2227.4|2227.2|2226.9|2227.9|2227.6|2227.2|2226.9|54
1617212970000|2021-03-31 17:49:30|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|20
1617212980000|2021-03-31 17:49:40|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.3|2227|11
1617212990000|2021-03-31 17:49:50|2227.6|2227.3|2228.3|2228|2228.6|2228.3|2227.6|2227.3|42
1617213000000|2021-03-31 17:50:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2227.7|2227.4|76
1617213010000|2021-03-31 17:50:10|2228.2|2227.9|2228.6|2228.3|2228.8|2228.5|2228.2|2227.9|36
1617213020000|2021-03-31 17:50:20|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.5|2228.2|27
1617213030000|2021-03-31 17:50:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|19
1617213040000|2021-03-31 17:50:40|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|51
1617213050000|2021-03-31 17:50:50|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.6|2228.3|48
1617213060000|2021-03-31 17:51:00|2229|2228.7|2230|2229.7|2230|2229.7|2229|2228.7|67
1617213070000|2021-03-31 17:51:10|2229.9|2229.6|2230.1|2229.8|2230.3|2230|2229.9|2229.6|40
1617213080000|2021-03-31 17:51:20|2230|2229.7|2230.5|2230.2|2230.7|2230.4|2230|2229.7|96
1617213090000|2021-03-31 17:51:30|2230.6|2230.3|2230.1|2229.8|2230.6|2230.3|2229.9|2229.6|69
1617213100000|2021-03-31 17:51:40|2230|2229.7|2230.1|2229.8|2230.3|2230|2230|2229.7|30
1617213110000|2021-03-31 17:51:50|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.3|2229|43
1617213120000|2021-03-31 17:52:00|2230.1|2229.8|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|9
1617213130000|2021-03-31 17:52:10|2229.7|2229.4|2229.9|2229.6|2230|2229.7|2229.7|2229.4|9
1617213140000|2021-03-31 17:52:20|2229.8|2229.5|2229|2228.7|2229.8|2229.5|2229|2228.7|26
1617213150000|2021-03-31 17:52:30|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.6|2228.3|69
1617213160000|2021-03-31 17:52:40|2228.6|2228.3|2228.1|2227.8|2228.6|2228.3|2228.1|2227.8|21
1617213170000|2021-03-31 17:52:50|2228.2|2227.9|2228.3|2228|2228.7|2228.4|2228.1|2227.8|32
1617213180000|2021-03-31 17:53:00|2228.4|2228.1|2227.9|2227.6|2228.4|2228.1|2227.8|2227.5|54
1617213190000|2021-03-31 17:53:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|17
1617213200000|2021-03-31 17:53:20|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|15
1617213210000|2021-03-31 17:53:30|2227.9|2227.6|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|33
1617213220000|2021-03-31 17:53:40|2227.9|2227.6|2228|2227.7|2228.2|2227.9|2227.9|2227.6|14
1617213230000|2021-03-31 17:53:50|2228.1|2227.8|2227.9|2227.6|2228.3|2228|2227.9|2227.6|22
1617213240000|2021-03-31 17:54:00|2227.8|2227.5|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|28
1617213250000|2021-03-31 17:54:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|19
1617213260000|2021-03-31 17:54:20|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.2|2226.9|30
1617213270000|2021-03-31 17:54:30|2227.5|2227.2|2228.1|2227.8|2228.1|2227.8|2227.5|2227.2|30
1617213280000|2021-03-31 17:54:40|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2227.9|2227.6|21
1617213290000|2021-03-31 17:54:50|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|63
1617213300000|2021-03-31 17:55:00|2228.5|2228.2|2229.3|2229|2229.6|2229.3|2228.5|2228.2|101
1617213310000|2021-03-31 17:55:10|2229.4|2229.1|2229.2|2228.9|2229.8|2229.5|2229.2|2228.9|54
1617213320000|2021-03-31 17:55:20|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|26
1617213330000|2021-03-31 17:55:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.6|2228.3|38
1617213340000|2021-03-31 17:55:40|2229.2|2228.9|2229.9|2229.6|2229.9|2229.6|2229.2|2228.9|31
1617213350000|2021-03-31 17:55:50|2230|2229.7|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|33
1617213360000|2021-03-31 17:56:00|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|9
1617213370000|2021-03-31 17:56:10|2229.8|2229.5|2230.3|2230|2230.3|2230|2229.8|2229.5|20
1617213380000|2021-03-31 17:56:20|2230.2|2229.9|2229.4|2229.1|2230.2|2229.9|2229.4|2229.1|30
1617213390000|2021-03-31 17:56:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1617213400000|2021-03-31 17:56:40|2229.6|2229.3|2229.9|2229.6|2230|2229.7|2229.6|2229.3|27
1617213410000|2021-03-31 17:56:50|2229.7|2229.4|2229.9|2229.6|2230.1|2229.8|2229.5|2229.2|37
1617213420000|2021-03-31 17:57:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|47
1617213430000|2021-03-31 17:57:10|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|10
1617213440000|2021-03-31 17:57:20|2229.9|2229.6|2229.4|2229.1|2229.9|2229.6|2229.4|2229.1|11
1617213450000|2021-03-31 17:57:30|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.5|2228.2|24
1617213460000|2021-03-31 17:57:40|2228.8|2228.5|2229.3|2229|2229.3|2229|2228.6|2228.3|19
1617213470000|2021-03-31 17:57:50|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|13
1617213480000|2021-03-31 17:58:00|2229.3|2229|2228.9|2228.6|2229.4|2229.1|2228.9|2228.6|28
1617213490000|2021-03-31 17:58:10|2229|2228.7|2229.7|2229.4|2229.7|2229.4|2229|2228.7|14
1617213500000|2021-03-31 17:58:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|11
1617213510000|2021-03-31 17:58:30|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|5
1617213520000|2021-03-31 17:58:40|2229.5|2229.2|2229.6|2229.3|2230|2229.7|2229.5|2229.2|13
1617213530000|2021-03-31 17:58:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|11
1617213540000|2021-03-31 17:59:00|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229|2228.7|20
1617213550000|2021-03-31 17:59:10|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.7|2228.4|32
1617213560000|2021-03-31 17:59:20|2228.5|2228.2|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|28
1617213570000|2021-03-31 17:59:30|2228.6|2228.3|2229.4|2229.1|2229.4|2229.1|2228.6|2228.3|29
1617213580000|2021-03-31 17:59:40|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.3|2229|33
1617213590000|2021-03-31 17:59:50|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.2|2228.9|11
1617213600000|2021-03-31 18:00:00|2229.4|2229.1|2229.7|2229.4|2229.9|2229.6|2229.4|2229.1|19
1617213610000|2021-03-31 18:00:10|2229.8|2229.5|2230.3|2230|2230.6|2230.3|2229.8|2229.5|31
1617213620000|2021-03-31 18:00:20|2229.5|2229.2|2230|2229.7|2230|2229.7|2229.5|2229.2|133
1617213630000|2021-03-31 18:00:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|18
1617213640000|2021-03-31 18:00:40|2229.6|2229.3|2228.9|2228.6|2229.6|2229.3|2228.9|2228.6|16
1617213650000|2021-03-31 18:00:50|2229|2228.7|2227.7|2227.4|2229|2228.7|2227.6|2227.3|66
1617213660000|2021-03-31 18:01:00|2227.4|2227.1|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|36
1617213670000|2021-03-31 18:01:10|2227.1|2226.8|2226.9|2226.6|2227.3|2227|2226.9|2226.6|23
1617213680000|2021-03-31 18:01:20|2227.1|2226.8|2227.6|2227.3|2227.8|2227.5|2227.1|2226.8|21
1617213690000|2021-03-31 18:01:30|2228|2227.7|2228.3|2228|2228.6|2228.3|2228|2227.7|26
1617213700000|2021-03-31 18:01:40|2228.4|2228.1|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|11
1617213710000|2021-03-31 18:01:50|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.8|2228.5|6
1617213720000|2021-03-31 18:02:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|9
1617213730000|2021-03-31 18:02:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|5
1617213740000|2021-03-31 18:02:20|2229.1|2228.8|2228.6|2228.3|2229.1|2228.8|2228.6|2228.3|14
1617213750000|2021-03-31 18:02:30|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|9
1617213760000|2021-03-31 18:02:40|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.7|2227.4|12
1617213770000|2021-03-31 18:02:50|2227.8|2227.5|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|9
1617213780000|2021-03-31 18:03:00|2227.8|2227.5|2228|2227.7|2228.3|2228|2227.7|2227.4|7
1617213790000|2021-03-31 18:03:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|11
1617213800000|2021-03-31 18:03:20|2227.5|2227.2|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|19
1617213810000|2021-03-31 18:03:30|2227.4|2227.1|2227.7|2227.4|2227.9|2227.6|2227.4|2227.1|42
1617213820000|2021-03-31 18:03:40|2227.8|2227.5|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|13
1617213830000|2021-03-31 18:03:50|2227.5|2227.2|2227.5|2227.2|2227.8|2227.5|2227.2|2226.9|44
1617213840000|2021-03-31 18:04:00|2227.9|2227.6|2227.6|2227.3|2228|2227.7|2227.6|2227.3|20
1617213850000|2021-03-31 18:04:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|15
1617213860000|2021-03-31 18:04:20|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2227.9|2227.6|24
1617213870000|2021-03-31 18:04:30|2228.2|2227.9|2228|2227.7|2228.3|2228|2227.9|2227.6|20
1617213880000|2021-03-31 18:04:40|2228.2|2227.9|2228|2227.7|2228.6|2228.3|2228|2227.7|16
1617213890000|2021-03-31 18:04:50|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.5|2227.2|14
1617213900000|2021-03-31 18:05:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|15
1617213910000|2021-03-31 18:05:10|2227.5|2227.2|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|37
1617213920000|2021-03-31 18:05:20|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|20
1617213930000|2021-03-31 18:05:30|2227.5|2227.2|2226.9|2226.6|2227.5|2227.2|2226.7|2226.4|21
1617213940000|2021-03-31 18:05:40|2227|2226.7|2226.9|2226.6|2227.2|2226.9|2226.5|2226.2|109
1617213950000|2021-03-31 18:05:50|2226.8|2226.5|2225.8|2225.5|2226.8|2226.5|2225.4|2225.1|48
1617213960000|2021-03-31 18:06:00|2226|2225.7|2225|2224.7|2226|2225.7|2225|2224.7|66
1617213970000|2021-03-31 18:06:10|2225.2|2224.9|2225.5|2225.2|2225.5|2225.2|2224.8|2224.5|43
1617213980000|2021-03-31 18:06:20|2225.6|2225.3|2226|2225.7|2226.2|2225.9|2225.6|2225.3|44
1617213990000|2021-03-31 18:06:30|2226.1|2225.8|2225.2|2224.9|2226.1|2225.8|2225.2|2224.9|21
1617214000000|2021-03-31 18:06:40|2225.1|2224.8|2225.8|2225.5|2225.8|2225.5|2225.1|2224.8|18
1617214010000|2021-03-31 18:06:50|2225.9|2225.6|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|18
1617214020000|2021-03-31 18:07:00|2226|2225.7|2225.5|2225.2|2226|2225.7|2225.5|2225.2|46
1617214030000|2021-03-31 18:07:10|2225.6|2225.3|2224.9|2224.6|2225.6|2225.3|2224.9|2224.6|46
1617214040000|2021-03-31 18:07:20|2225.2|2224.9|2225.6|2225.3|2225.6|2225.3|2224.9|2224.6|20
1617214050000|2021-03-31 18:07:30|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.3|2225|31
1617214060000|2021-03-31 18:07:40|2225.8|2225.5|2225.2|2224.9|2225.8|2225.5|2225.2|2224.9|30
1617214070000|2021-03-31 18:07:50|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|35
1617214080000|2021-03-31 18:08:00|2225.4|2225.1|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|23
1617214090000|2021-03-31 18:08:10|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|22
1617214100000|2021-03-31 18:08:20|2224.9|2224.6|2225.4|2225.1|2225.4|2225.1|2224.8|2224.5|20
1617214110000|2021-03-31 18:08:30|2225.3|2225|2225.3|2225|2225.4|2225.1|2225|2224.7|29
1617214120000|2021-03-31 18:08:40|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|16
1617214130000|2021-03-31 18:08:50|2225.5|2225.2|2224.8|2224.5|2225.5|2225.2|2224.6|2224.3|49
1617214140000|2021-03-31 18:09:00|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2225|2224.7|7
1617214150000|2021-03-31 18:09:10|2225.5|2225.2|2225.5|2225.2|2225.8|2225.5|2225.4|2225.1|9
1617214160000|2021-03-31 18:09:20|2225.4|2225.1|2225|2224.7|2225.4|2225.1|2225|2224.7|24
1617214170000|2021-03-31 18:09:30|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|14
1617214180000|2021-03-31 18:09:40|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|9
1617214190000|2021-03-31 18:09:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|3
1617214200000|2021-03-31 18:10:00|2224.9|2224.6|2225.6|2225.3|2225.6|2225.3|2224.7|2224.4|37
1617214210000|2021-03-31 18:10:10|2225.7|2225.4|2226|2225.7|2226.1|2225.8|2225.7|2225.4|23
1617214220000|2021-03-31 18:10:20|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|36
1617214230000|2021-03-31 18:10:30|2225.6|2225.3|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|14
1617214240000|2021-03-31 18:10:40|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.2|2223.9|63
1617214250000|2021-03-31 18:10:50|2224.2|2223.9|2223.6|2223.3|2224.3|2224|2223.6|2223.3|52
1617214260000|2021-03-31 18:11:00|2223.9|2223.6|2223.1|2222.8|2223.9|2223.6|2222.9|2222.6|144
1617214270000|2021-03-31 18:11:10|2222.9|2222.6|2222.4|2222.1|2223.1|2222.8|2222.4|2222.1|42
1617214280000|2021-03-31 18:11:20|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2221.8|2221.5|56
1617214290000|2021-03-31 18:11:30|2222.4|2222.1|2222.2|2221.9|2222.9|2222.6|2222.2|2221.9|35
1617214300000|2021-03-31 18:11:40|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222|2221.7|11
1617214310000|2021-03-31 18:11:50|2222.4|2222.1|2222.6|2222.3|2222.7|2222.4|2222.3|2222|19
1617214320000|2021-03-31 18:12:00|2222.7|2222.4|2223.2|2222.9|2223.4|2223.1|2222.5|2222.2|54
1617214330000|2021-03-31 18:12:10|2223.3|2223|2223.8|2223.5|2223.8|2223.5|2223.3|2223|19
1617214340000|2021-03-31 18:12:20|2224.2|2223.9|2224.9|2224.6|2224.9|2224.6|2224.2|2223.9|71
1617214350000|2021-03-31 18:12:30|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.6|2224.3|92
1617214360000|2021-03-31 18:12:40|2225.2|2224.9|2225.1|2224.8|2225.4|2225.1|2224.8|2224.5|35
1617214370000|2021-03-31 18:12:50|2225.2|2224.9|2225.2|2224.9|2225.5|2225.2|2225|2224.7|22
1617214380000|2021-03-31 18:13:00|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|11
1617214390000|2021-03-31 18:13:10|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|49
1617214400000|2021-03-31 18:13:20|2225.4|2225.1|2226.2|2225.9|2226.3|2226|2225.4|2225.1|123
1617214410000|2021-03-31 18:13:30|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|69
1617214420000|2021-03-31 18:13:40|2226.2|2225.9|2226|2225.7|2226.5|2226.2|2226|2225.7|109
1617214430000|2021-03-31 18:13:50|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226|2225.7|10
1617214440000|2021-03-31 18:14:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|44
1617214450000|2021-03-31 18:14:10|2226.4|2226.1|2225.9|2225.6|2226.4|2226.1|2225.8|2225.5|49
1617214460000|2021-03-31 18:14:20|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|7
1617214470000|2021-03-31 18:14:30|2226|2225.7|2226|2225.7|2226|2225.7|2225.8|2225.5|3
1617214480000|2021-03-31 18:14:40|2226.1|2225.8|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|30
1617214490000|2021-03-31 18:14:50|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|35
1617214500000|2021-03-31 18:15:00|2225.2|2224.9|2226.9|2226.6|2226.9|2226.6|2225.2|2224.9|50
1617214510000|2021-03-31 18:15:10|2227|2226.7|2227.3|2227|2227.8|2227.5|2227|2226.7|119
1617214520000|2021-03-31 18:15:20|2227.2|2226.9|2226.6|2226.3|2227.4|2227.1|2226.3|2226|40
1617214530000|2021-03-31 18:15:30|2226.3|2226|2226.6|2226.3|2227|2226.7|2225.8|2225.5|37
1617214540000|2021-03-31 18:15:40|2226.4|2226.1|2226|2225.7|2226.4|2226.1|2226|2225.7|18
1617214550000|2021-03-31 18:15:50|2226.4|2226.1|2226.9|2226.6|2227.1|2226.8|2226.4|2226.1|25
1617214560000|2021-03-31 18:16:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|5
1617214570000|2021-03-31 18:16:10|2227.1|2226.8|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|32
1617214580000|2021-03-31 18:16:20|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.3|2227|9
1617214590000|2021-03-31 18:16:30|2227.8|2227.5|2228.4|2228.1|2228.4|2228.1|2227.7|2227.4|55
1617214600000|2021-03-31 18:16:40|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.3|2228|34
1617214610000|2021-03-31 18:16:50|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|20
1617214620000|2021-03-31 18:17:00|2228.6|2228.3|2227.8|2227.5|2228.6|2228.3|2227.8|2227.5|28
1617214630000|2021-03-31 18:17:10|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227|2226.7|27
1617214640000|2021-03-31 18:17:20|2227.2|2226.9|2227.1|2226.8|2227.5|2227.2|2227|2226.7|48
1617214650000|2021-03-31 18:17:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|8
1617214660000|2021-03-31 18:17:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2
1617214670000|2021-03-31 18:17:50|2227.5|2227.2|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|14
1617214680000|2021-03-31 18:18:00|2227.8|2227.5|2228.7|2228.4|2228.7|2228.4|2227.8|2227.5|65
1617214690000|2021-03-31 18:18:10|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.3|2228|34
1617214700000|2021-03-31 18:18:20|2228.3|2228|2228.9|2228.6|2228.9|2228.6|2228.2|2227.9|15
1617214710000|2021-03-31 18:18:30|2229|2228.7|2229.7|2229.4|2229.7|2229.4|2229|2228.7|106
1617214720000|2021-03-31 18:18:40|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|49
1617214730000|2021-03-31 18:18:50|2229.7|2229.4|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|41
1617214740000|2021-03-31 18:19:00|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|19
1617214750000|2021-03-31 18:19:10|2229.7|2229.4|2229|2228.7|2229.7|2229.4|2228.7|2228.4|33
1617214760000|2021-03-31 18:19:20|2228.8|2228.5|2228.7|2228.4|2229.2|2228.9|2228.7|2228.4|24
1617214770000|2021-03-31 18:19:30|2228.8|2228.5|2228|2227.7|2228.8|2228.5|2228|2227.7|28
1617214780000|2021-03-31 18:19:40|2228.1|2227.8|2228.6|2228.3|2228.6|2228.3|2227.9|2227.6|19
1617214790000|2021-03-31 18:19:50|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|18
1617214800000|2021-03-31 18:20:00|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.6|2227.3|37
1617214810000|2021-03-31 18:20:10|2227.6|2227.3|2226.8|2226.5|2227.6|2227.3|2226.8|2226.5|92
1617214820000|2021-03-31 18:20:20|2226.9|2226.6|2227.3|2227|2227.4|2227.1|2226.8|2226.5|33
1617214830000|2021-03-31 18:20:30|2227.2|2226.9|2228.6|2228.3|2228.6|2228.3|2227.2|2226.9|35
1617214840000|2021-03-31 18:20:40|2228.7|2228.4|2229.4|2229.1|2229.4|2229.1|2228.7|2228.4|33
1617214850000|2021-03-31 18:20:50|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.2|2228.9|60
1617214860000|2021-03-31 18:21:00|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229|2228.7|39
1617214870000|2021-03-31 18:21:10|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|15
1617214880000|2021-03-31 18:21:20|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.4|2229.1|66
1617214890000|2021-03-31 18:21:30|2230.4|2230.1|2230.8|2230.5|2231|2230.7|2230.4|2230.1|77
1617214900000|2021-03-31 18:21:40|2231|2230.7|2230.7|2230.4|2231.1|2230.8|2230.6|2230.3|53
1617214910000|2021-03-31 18:21:50|2230.6|2230.3|2230.3|2230|2230.7|2230.4|2230.2|2229.9|58
1617214920000|2021-03-31 18:22:00|2230.2|2229.9|2230.4|2230.1|2230.6|2230.3|2230|2229.7|20
1617214930000|2021-03-31 18:22:10|2230.3|2230|2230.3|2230|2230.7|2230.4|2230.3|2230|35
1617214940000|2021-03-31 18:22:20|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|21
1617214950000|2021-03-31 18:22:30|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2229.9|2229.6|14
1617214960000|2021-03-31 18:22:40|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|29
1617214970000|2021-03-31 18:22:50|2230.9|2230.6|2230.7|2230.4|2231|2230.7|2230.7|2230.4|17
1617214980000|2021-03-31 18:23:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2229.9|2229.6|28
1617214990000|2021-03-31 18:23:10|2230.2|2229.9|2230|2229.7|2230.6|2230.3|2230|2229.7|26
1617215000000|2021-03-31 18:23:20|2230.1|2229.8|2229.5|2229.2|2230.1|2229.8|2229.5|2229.2|24
1617215010000|2021-03-31 18:23:30|2229.4|2229.1|2229.9|2229.6|2230|2229.7|2229.4|2229.1|5
1617215020000|2021-03-31 18:23:40|2229.8|2229.5|2229.6|2229.3|2230.2|2229.9|2229.6|2229.3|26
1617215030000|2021-03-31 18:23:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|5
1617215040000|2021-03-31 18:24:00|2229.5|2229.2|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|63
1617215050000|2021-03-31 18:24:10|2229.3|2229|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|107
1617215060000|2021-03-31 18:24:20|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.7|2228.4|50
1617215070000|2021-03-31 18:24:30|2228.5|2228.2|2229.2|2228.9|2229.2|2228.9|2228.5|2228.2|18
1617215080000|2021-03-31 18:24:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229|2228.7|21
1617215090000|2021-03-31 18:24:50|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|36
1617215100000|2021-03-31 18:25:00|2229.4|2229.1|2229.5|2229.2|2229.8|2229.5|2229.2|2228.9|73
1617215110000|2021-03-31 18:25:10|2229.7|2229.4|2230.3|2230|2230.3|2230|2229.7|2229.4|37
1617215120000|2021-03-31 18:25:20|2230.1|2229.8|2230.7|2230.4|2230.7|2230.4|2229.9|2229.6|47
1617215130000|2021-03-31 18:25:30|2230.5|2230.2|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|24
1617215140000|2021-03-31 18:25:40|2230.2|2229.9|2229.6|2229.3|2230.2|2229.9|2229.6|2229.3|49
1617215150000|2021-03-31 18:25:50|2229.5|2229.2|2230.1|2229.8|2230.1|2229.8|2229.4|2229.1|18
1617215160000|2021-03-31 18:26:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.2|2229.9|20
1617215170000|2021-03-31 18:26:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.1|2229.8|46
1617215180000|2021-03-31 18:26:20|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|5
1617215190000|2021-03-31 18:26:30|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|11
1617215200000|2021-03-31 18:26:40|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|35
1617215210000|2021-03-31 18:26:50|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|30
1617215220000|2021-03-31 18:27:00|2230.3|2230|2230.6|2230.3|2230.8|2230.5|2230.3|2230|19
1617215230000|2021-03-31 18:27:10|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.3|2230|16
1617215240000|2021-03-31 18:27:20|2230.9|2230.6|2230.5|2230.2|2231|2230.7|2230.4|2230.1|22
1617215250000|2021-03-31 18:27:30|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|24
1617215260000|2021-03-31 18:27:40|2230.6|2230.3|2230.1|2229.8|2230.6|2230.3|2230.1|2229.8|14
1617215270000|2021-03-31 18:27:50|2230.2|2229.9|2229.8|2229.5|2230.2|2229.9|2229.7|2229.4|34
1617215280000|2021-03-31 18:28:00|2229.9|2229.6|2229.2|2228.9|2230|2229.7|2229.2|2228.9|39
1617215290000|2021-03-31 18:28:10|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|9
1617215300000|2021-03-31 18:28:20|2229.1|2228.8|2229.2|2228.9|2229.4|2229.1|2229|2228.7|31
1617215310000|2021-03-31 18:28:30|2229.3|2229|2229.2|2228.9|2229.5|2229.2|2229.1|2228.8|4
1617215320000|2021-03-31 18:28:40|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|10
1617215330000|2021-03-31 18:28:50|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|4
1617215340000|2021-03-31 18:29:00|2229.6|2229.3|2229.3|2229|2229.8|2229.5|2229.1|2228.8|46
1617215350000|2021-03-31 18:29:10|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|14
1617215360000|2021-03-31 18:29:20|2228.9|2228.6|2229.4|2229.1|2229.4|2229.1|2228.8|2228.5|24
1617215370000|2021-03-31 18:29:30|2229.2|2228.9|2229.8|2229.5|2229.9|2229.6|2229.1|2228.8|56
1617215380000|2021-03-31 18:29:40|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.8|2229.5|26
1617215390000|2021-03-31 18:29:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|6
1617215400000|2021-03-31 18:30:00|2230|2229.7|2230.3|2230|2230.3|2230|2229.9|2229.6|26
1617215410000|2021-03-31 18:30:10|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|20
1617215420000|2021-03-31 18:30:20|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.2|2229.9|58
1617215430000|2021-03-31 18:30:30|2230.4|2230.1|2230.3|2230|2230.6|2230.3|2230.1|2229.8|52
1617215440000|2021-03-31 18:30:40|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230|2229.7|38
1617215450000|2021-03-31 18:30:50|2230|2229.7|2230.5|2230.2|2230.5|2230.2|2230|2229.7|15
1617215460000|2021-03-31 18:31:00|2230.2|2229.9|2231|2230.7|2231.1|2230.8|2230.2|2229.9|40
1617215470000|2021-03-31 18:31:10|2230.9|2230.6|2231.6|2231.3|2231.6|2231.3|2230.8|2230.5|100
1617215480000|2021-03-31 18:31:20|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.7|2231.4|45
1617215490000|2021-03-31 18:31:30|2231.8|2231.5|2231.8|2231.5|2232.2|2231.9|2231.5|2231.2|75
1617215500000|2021-03-31 18:31:40|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.7|2231.4|14
1617215510000|2021-03-31 18:31:50|2231.8|2231.5|2231.4|2231.1|2231.9|2231.6|2231.3|2231|32
1617215520000|2021-03-31 18:32:00|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.3|2231|7
1617215530000|2021-03-31 18:32:10|2231.3|2231|2230.7|2230.4|2231.3|2231|2230.7|2230.4|36
1617215540000|2021-03-31 18:32:20|2230.6|2230.3|2231.2|2230.9|2231.2|2230.9|2230.6|2230.3|32
1617215550000|2021-03-31 18:32:30|2231.6|2231.3|2231.1|2230.8|2231.7|2231.4|2230.9|2230.6|30
1617215560000|2021-03-31 18:32:40|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|9
1617215570000|2021-03-31 18:32:50|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|8
1617215580000|2021-03-31 18:33:00|2231.9|2231.6|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|46
1617215590000|2021-03-31 18:33:10|2232.1|2231.8|2232.4|2232.1|2232.5|2232.2|2232|2231.7|63
1617215600000|2021-03-31 18:33:20|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|26
1617215610000|2021-03-31 18:33:30|2232.4|2232.1|2231.8|2231.5|2232.6|2232.3|2231.8|2231.5|55
1617215620000|2021-03-31 18:33:40|2231.7|2231.4|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|45
1617215630000|2021-03-31 18:33:50|2231.3|2231|2232.1|2231.8|2232.2|2231.9|2231.3|2231|17
1617215640000|2021-03-31 18:34:00|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|12
1617215650000|2021-03-31 18:34:10|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.8|2231.5|40
1617215660000|2021-03-31 18:34:20|2232.1|2231.8|2231.5|2231.2|2232.1|2231.8|2231.5|2231.2|23
1617215670000|2021-03-31 18:34:30|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|23
1617215680000|2021-03-31 18:34:40|2231.4|2231.1|2232.3|2232|2232.3|2232|2231.4|2231.1|24
1617215690000|2021-03-31 18:34:50|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|16
1617215700000|2021-03-31 18:35:00|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232|2231.7|12
1617215710000|2021-03-31 18:35:10|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2231.8|2231.5|57
1617215720000|2021-03-31 18:35:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|6
1617215730000|2021-03-31 18:35:30|2232.1|2231.8|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|18
1617215740000|2021-03-31 18:35:40|2231.4|2231.1|2231.7|2231.4|2231.8|2231.5|2231.3|2231|30
1617215750000|2021-03-31 18:35:50|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|21
1617215760000|2021-03-31 18:36:00|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.6|2231.3|34
1617215770000|2021-03-31 18:36:10|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.5|2231.2|33
1617215780000|2021-03-31 18:36:20|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|16
1617215790000|2021-03-31 18:36:30|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|34
1617215800000|2021-03-31 18:36:40|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|21
1617215810000|2021-03-31 18:36:50|2232|2231.7|2232.5|2232.2|2232.5|2232.2|2232|2231.7|26
1617215820000|2021-03-31 18:37:00|2232.3|2232|2231.8|2231.5|2232.6|2232.3|2231.8|2231.5|47
1617215830000|2021-03-31 18:37:10|2232|2231.7|2232.5|2232.2|2232.6|2232.3|2231.8|2231.5|44
1617215840000|2021-03-31 18:37:20|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|46
1617215850000|2021-03-31 18:37:30|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2232|2231.7|20
1617215860000|2021-03-31 18:37:40|2231.9|2231.6|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|30
1617215870000|2021-03-31 18:37:50|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|34
1617215880000|2021-03-31 18:38:00|2231.7|2231.4|2231.4|2231.1|2231.8|2231.5|2231|2230.7|61
1617215890000|2021-03-31 18:38:10|2231.3|2231|2230.7|2230.4|2231.3|2231|2230.5|2230.2|66
1617215900000|2021-03-31 18:38:20|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|28
1617215910000|2021-03-31 18:38:30|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|12
1617215920000|2021-03-31 18:38:40|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.8|2230.5|32
1617215930000|2021-03-31 18:38:50|2230.8|2230.5|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|19
1617215940000|2021-03-31 18:39:00|2230.7|2230.4|2231|2230.7|2231.2|2230.9|2230.7|2230.4|14
1617215950000|2021-03-31 18:39:10|2230.8|2230.5|2230.3|2230|2231.1|2230.8|2230.3|2230|44
1617215960000|2021-03-31 18:39:20|2230.4|2230.1|2229.8|2229.5|2230.4|2230.1|2229.7|2229.4|48
1617215970000|2021-03-31 18:39:30|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|40
1617215980000|2021-03-31 18:39:40|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|18
1617215990000|2021-03-31 18:39:50|2229.6|2229.3|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|56
1617216000000|2021-03-31 18:40:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229|2228.7|38
1617216010000|2021-03-31 18:40:10|2228.8|2228.5|2227.4|2227.1|2228.8|2228.5|2227.4|2227.1|143
1617216020000|2021-03-31 18:40:20|2227.3|2227|2228|2227.7|2228.2|2227.9|2227.2|2226.9|90
1617216030000|2021-03-31 18:40:30|2227.7|2227.4|2227.1|2226.8|2227.7|2227.4|2226.8|2226.5|62
1617216040000|2021-03-31 18:40:40|2227|2226.7|2226.6|2226.3|2227.2|2226.9|2226.5|2226.2|57
1617216050000|2021-03-31 18:40:50|2226.7|2226.4|2226.9|2226.6|2227.4|2227.1|2226.4|2226.1|52
1617216060000|2021-03-31 18:41:00|2227|2226.7|2227.6|2227.3|2227.6|2227.3|2227|2226.7|38
1617216070000|2021-03-31 18:41:10|2227.8|2227.5|2228|2227.7|2228.1|2227.8|2227.7|2227.4|25
1617216080000|2021-03-31 18:41:20|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|8
1617216090000|2021-03-31 18:41:30|2227.8|2227.5|2228.9|2228.6|2229|2228.7|2227.8|2227.5|76
1617216100000|2021-03-31 18:41:40|2229.1|2228.8|2229.9|2229.6|2229.9|2229.6|2228.9|2228.6|35
1617216110000|2021-03-31 18:41:50|2230|2229.7|2230.3|2230|2230.7|2230.4|2229.9|2229.6|69
1617216120000|2021-03-31 18:42:00|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|27
1617216130000|2021-03-31 18:42:10|2230.7|2230.4|2231.9|2231.6|2231.9|2231.6|2230.7|2230.4|98
1617216140000|2021-03-31 18:42:20|2231.6|2231.3|2232.2|2231.9|2232.5|2232.2|2231.5|2231.2|115
1617216150000|2021-03-31 18:42:30|2232.4|2232.1|2232.8|2232.5|2233|2232.7|2232.1|2231.8|110
1617216160000|2021-03-31 18:42:40|2232.9|2232.6|2231.7|2231.4|2233|2232.7|2231.5|2231.2|47
1617216170000|2021-03-31 18:42:50|2231.6|2231.3|2231.4|2231.1|2231.9|2231.6|2231|2230.7|43
1617216180000|2021-03-31 18:43:00|2231.3|2231|2231.8|2231.5|2231.8|2231.5|2231.3|2231|14
1617216190000|2021-03-31 18:43:10|2231.9|2231.6|2231.8|2231.5|2232.3|2232|2231.8|2231.5|66
1617216200000|2021-03-31 18:43:20|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|17
1617216210000|2021-03-31 18:43:30|2231.7|2231.4|2231.2|2230.9|2231.7|2231.4|2231.2|2230.9|21
1617216220000|2021-03-31 18:43:40|2231.1|2230.8|2231.1|2230.8|2231.3|2231|2230.8|2230.5|32
1617216230000|2021-03-31 18:43:50|2230.9|2230.6|2231.5|2231.2|2231.5|2231.2|2230.9|2230.6|15
1617216240000|2021-03-31 18:44:00|2231.6|2231.3|2231.1|2230.8|2231.9|2231.6|2230.6|2230.3|67
1617216250000|2021-03-31 18:44:10|2231.2|2230.9|2231.6|2231.3|2231.8|2231.5|2231.1|2230.8|43
1617216260000|2021-03-31 18:44:20|2231.9|2231.6|2232.5|2232.2|2232.5|2232.2|2231.8|2231.5|29
1617216270000|2021-03-31 18:44:30|2232.2|2231.9|2231.8|2231.5|2232.9|2232.6|2231.8|2231.5|56
1617216280000|2021-03-31 18:44:40|2232.1|2231.8|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|15
1617216290000|2021-03-31 18:44:50|2232.2|2231.9|2232.8|2232.5|2232.8|2232.5|2232.1|2231.8|22
1617216300000|2021-03-31 18:45:00|2233|2232.7|2232.4|2232.1|2233|2232.7|2232.4|2232.1|78
1617216310000|2021-03-31 18:45:10|2232.3|2232|2233|2232.7|2233.2|2232.9|2232.1|2231.8|41
1617216320000|2021-03-31 18:45:20|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.8|2232.5|40
1617216330000|2021-03-31 18:45:30|2233.4|2233.1|2232.3|2232|2233.4|2233.1|2232.3|2232|56
1617216340000|2021-03-31 18:45:40|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|94
1617216350000|2021-03-31 18:45:50|2232.9|2232.6|2232.5|2232.2|2233|2232.7|2232.5|2232.2|75
1617216360000|2021-03-31 18:46:00|2232.7|2232.4|2232.8|2232.5|2233|2232.7|2232.2|2231.9|41
1617216370000|2021-03-31 18:46:10|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.1|2231.8|21
1617216380000|2021-03-31 18:46:20|2232.5|2232.2|2231.9|2231.6|2232.5|2232.2|2231.7|2231.4|28
1617216390000|2021-03-31 18:46:30|2232.6|2232.3|2232.1|2231.8|2232.6|2232.3|2231.9|2231.6|30
1617216400000|2021-03-31 18:46:40|2232.3|2232|2231.8|2231.5|2232.5|2232.2|2231.8|2231.5|11
1617216410000|2021-03-31 18:46:50|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|20
1617216420000|2021-03-31 18:47:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.3|2232|22
1617216430000|2021-03-31 18:47:10|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.6|2232.3|17
1617216440000|2021-03-31 18:47:20|2232.9|2232.6|2233.3|2233|2233.5|2233.2|2232.6|2232.3|37
1617216450000|2021-03-31 18:47:30|2233.5|2233.2|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|118
1617216460000|2021-03-31 18:47:40|2233.4|2233.1|2232.7|2232.4|2233.5|2233.2|2232.7|2232.4|51
1617216470000|2021-03-31 18:47:50|2232.5|2232.2|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|21
1617216480000|2021-03-31 18:48:00|2232.7|2232.4|2232.1|2231.8|2232.9|2232.6|2232.1|2231.8|39
1617216490000|2021-03-31 18:48:10|2232.3|2232|2232|2231.7|2232.6|2232.3|2232|2231.7|19
1617216500000|2021-03-31 18:48:20|2231.9|2231.6|2232.1|2231.8|2232.3|2232|2231.8|2231.5|52
1617216510000|2021-03-31 18:48:30|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.8|2231.5|12
1617216520000|2021-03-31 18:48:40|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|17
1617216530000|2021-03-31 18:48:50|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.3|2232|15
1617216540000|2021-03-31 18:49:00|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.5|2232.2|58
1617216550000|2021-03-31 18:49:10|2232.6|2232.3|2232|2231.7|2232.6|2232.3|2232|2231.7|19
1617216560000|2021-03-31 18:49:20|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|16
1617216570000|2021-03-31 18:49:30|2232|2231.7|2231.5|2231.2|2232.2|2231.9|2231.5|2231.2|40
1617216580000|2021-03-31 18:49:40|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|27
1617216590000|2021-03-31 18:49:50|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|14
1617216600000|2021-03-31 18:50:00|2231.7|2231.4|2232|2231.7|2232.3|2232|2231.7|2231.4|46
1617216610000|2021-03-31 18:50:10|2231.9|2231.6|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|14
1617216620000|2021-03-31 18:50:20|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.1|2230.8|105
1617216630000|2021-03-31 18:50:30|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|28
1617216640000|2021-03-31 18:50:40|2231.4|2231.1|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|61
1617216650000|2021-03-31 18:50:50|2231.8|2231.5|2232|2231.7|2232.2|2231.9|2231.8|2231.5|9
1617216660000|2021-03-31 18:51:00|2232.3|2232|2231.6|2231.3|2232.3|2232|2231.6|2231.3|48
1617216670000|2021-03-31 18:51:10|2231.9|2231.6|2232.6|2232.3|2232.6|2232.3|2231.9|2231.6|27
1617216680000|2021-03-31 18:51:20|2232.5|2232.2|2233|2232.7|2233.2|2232.9|2232.2|2231.9|51
1617216690000|2021-03-31 18:51:30|2232.8|2232.5|2232.8|2232.5|2233.5|2233.2|2232.8|2232.5|52
1617216700000|2021-03-31 18:51:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|58
1617216710000|2021-03-31 18:51:50|2233.3|2233|2233.6|2233.3|2233.7|2233.4|2233.1|2232.8|37
1617216720000|2021-03-31 18:52:00|2233.7|2233.4|2232.7|2232.4|2233.7|2233.4|2232.6|2232.3|49
1617216730000|2021-03-31 18:52:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.3|2232|12
1617216740000|2021-03-31 18:52:20|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|20
1617216750000|2021-03-31 18:52:30|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232|2231.7|14
1617216760000|2021-03-31 18:52:40|2232.6|2232.3|2232|2231.7|2232.6|2232.3|2232|2231.7|73
1617216770000|2021-03-31 18:52:50|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.5|2231.2|36
1617216780000|2021-03-31 18:53:00|2231.7|2231.4|2231.4|2231.1|2231.8|2231.5|2231.3|2231|49
1617216790000|2021-03-31 18:53:10|2231.2|2230.9|2230.8|2230.5|2231.3|2231|2230.7|2230.4|70
1617216800000|2021-03-31 18:53:20|2230.7|2230.4|2230.8|2230.5|2231|2230.7|2230.6|2230.3|45
1617216810000|2021-03-31 18:53:30|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|10
1617216820000|2021-03-31 18:53:40|2231.1|2230.8|2231.3|2231|2231.5|2231.2|2231.1|2230.8|26
1617216830000|2021-03-31 18:53:50|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|6
1617216840000|2021-03-31 18:54:00|2231.8|2231.5|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|30
1617216850000|2021-03-31 18:54:10|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|12
1617216860000|2021-03-31 18:54:20|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|14
1617216870000|2021-03-31 18:54:30|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|37
1617216880000|2021-03-31 18:54:40|2233|2232.7|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|115
1617216890000|2021-03-31 18:54:50|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.3|2232|61
1617216900000|2021-03-31 18:55:00|2232.7|2232.4|2232.3|2232|2232.8|2232.5|2232.2|2231.9|47
1617216910000|2021-03-31 18:55:10|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.5|2231.2|49
1617216920000|2021-03-31 18:55:20|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.7|2231.4|36
1617216930000|2021-03-31 18:55:30|2231.9|2231.6|2232.4|2232.1|2232.4|2232.1|2231.9|2231.6|10
1617216940000|2021-03-31 18:55:40|2232.1|2231.8|2233|2232.7|2233|2232.7|2232.1|2231.8|38
1617216950000|2021-03-31 18:55:50|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|36
1617216960000|2021-03-31 18:56:00|2233|2232.7|2232.9|2232.6|2233.3|2233|2232.8|2232.5|69
1617216970000|2021-03-31 18:56:10|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|11
1617216980000|2021-03-31 18:56:20|2233.1|2232.8|2233.4|2233.1|2233.5|2233.2|2233|2232.7|35
1617216990000|2021-03-31 18:56:30|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|120
1617217000000|2021-03-31 18:56:40|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|31
1617217010000|2021-03-31 18:56:50|2233.7|2233.4|2233|2232.7|2233.7|2233.4|2233|2232.7|53
1617217020000|2021-03-31 18:57:00|2233.1|2232.8|2234|2233.7|2234|2233.7|2232.9|2232.6|88
1617217030000|2021-03-31 18:57:10|2233.9|2233.6|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|58
1617217040000|2021-03-31 18:57:20|2233.8|2233.5|2233.3|2233|2233.8|2233.5|2233.2|2232.9|25
1617217050000|2021-03-31 18:57:30|2233.2|2232.9|2233.8|2233.5|2233.8|2233.5|2233.2|2232.9|41
1617217060000|2021-03-31 18:57:40|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.2|2232.9|34
1617217070000|2021-03-31 18:57:50|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|12
1617217080000|2021-03-31 18:58:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2232.7|2232.4|41
1617217090000|2021-03-31 18:58:10|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.4|2232.1|31
1617217100000|2021-03-31 18:58:20|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|100
1617217110000|2021-03-31 18:58:30|2232.8|2232.5|2232.4|2232.1|2232.9|2232.6|2232.4|2232.1|46
1617217120000|2021-03-31 18:58:40|2232.2|2231.9|2231.6|2231.3|2232.2|2231.9|2231.6|2231.3|42
1617217130000|2021-03-31 18:58:50|2231.3|2231|2231.9|2231.6|2232.2|2231.9|2231.3|2231|39
1617217140000|2021-03-31 18:59:00|2231.7|2231.4|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|51
1617217150000|2021-03-31 18:59:10|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|12
1617217160000|2021-03-31 18:59:20|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.2|2230.9|39
1617217170000|2021-03-31 18:59:30|2231.4|2231.1|2230.5|2230.2|2231.5|2231.2|2230.5|2230.2|54
1617217180000|2021-03-31 18:59:40|2230.6|2230.3|2229.6|2229.3|2230.6|2230.3|2229.2|2228.9|83
1617217190000|2021-03-31 18:59:50|2229.7|2229.4|2230.7|2230.4|2230.8|2230.5|2229.5|2229.2|95
1617217200000|2021-03-31 19:00:00|2230.6|2230.3|2230.6|2230.3|2231.4|2231.1|2229.8|2229.5|164
1617217210000|2021-03-31 19:00:10|2230.3|2230|2229.1|2228.8|2230.3|2230|2228.9|2228.6|59
1617217220000|2021-03-31 19:00:20|2228.9|2228.6|2229.4|2229.1|2230|2229.7|2228.9|2228.6|62
1617217230000|2021-03-31 19:00:30|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.6|2229.3|21
1617217240000|2021-03-31 19:00:40|2230.2|2229.9|2230.5|2230.2|2230.7|2230.4|2230.2|2229.9|42
1617217250000|2021-03-31 19:00:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|42
1617217260000|2021-03-31 19:01:00|2231.2|2230.9|2231.4|2231.1|2231.9|2231.6|2231.2|2230.9|49
1617217270000|2021-03-31 19:01:10|2231.2|2230.9|2231.8|2231.5|2232.2|2231.9|2231.2|2230.9|73
1617217280000|2021-03-31 19:01:20|2231.9|2231.6|2230.6|2230.3|2231.9|2231.6|2230.4|2230.1|172
1617217290000|2021-03-31 19:01:30|2230.5|2230.2|2229.2|2228.9|2230.5|2230.2|2228.8|2228.5|133
1617217300000|2021-03-31 19:01:40|2229.3|2229|2229.5|2229.2|2229.9|2229.6|2228.8|2228.5|51
1617217310000|2021-03-31 19:01:50|2230.1|2229.8|2229.8|2229.5|2230.4|2230.1|2229.7|2229.4|14
1617217320000|2021-03-31 19:02:00|2230.3|2230|2230.6|2230.3|2231|2230.7|2230.3|2230|45
1617217330000|2021-03-31 19:02:10|2230.5|2230.2|2230.7|2230.4|2231.1|2230.8|2230.3|2230|28
1617217340000|2021-03-31 19:02:20|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|35
1617217350000|2021-03-31 19:02:30|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.5|2230.2|21
1617217360000|2021-03-31 19:02:40|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.4|2230.1|35
1617217370000|2021-03-31 19:02:50|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|6
1617217380000|2021-03-31 19:03:00|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.6|2230.3|38
1617217390000|2021-03-31 19:03:10|2230.5|2230.2|2231|2230.7|2231.4|2231.1|2230.5|2230.2|19
1617217400000|2021-03-31 19:03:20|2230.9|2230.6|2230.5|2230.2|2230.9|2230.6|2230.4|2230.1|47
1617217410000|2021-03-31 19:03:30|2230.3|2230|2229.6|2229.3|2230.3|2230|2229.6|2229.3|30
1617217420000|2021-03-31 19:03:40|2229.8|2229.5|2230.1|2229.8|2230.4|2230.1|2229.8|2229.5|23
1617217430000|2021-03-31 19:03:50|2230.3|2230|2230.8|2230.5|2230.8|2230.5|2230.3|2230|13
1617217440000|2021-03-31 19:04:00|2230.7|2230.4|2231.2|2230.9|2231.2|2230.9|2230.6|2230.3|73
1617217450000|2021-03-31 19:04:10|2231|2230.7|2231.8|2231.5|2232|2231.7|2231|2230.7|294
1617217460000|2021-03-31 19:04:20|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.4|2231.1|76
1617217470000|2021-03-31 19:04:30|2231.9|2231.6|2232.4|2232.1|2232.4|2232.1|2231.6|2231.3|149
1617217480000|2021-03-31 19:04:40|2232.3|2232|2231.7|2231.4|2232.4|2232.1|2231.2|2230.9|81
1617217490000|2021-03-31 19:04:50|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232|2231.7|26
1617217500000|2021-03-31 19:05:00|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2231.9|2231.6|56
1617217510000|2021-03-31 19:05:10|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.1|2231.8|30
1617217520000|2021-03-31 19:05:20|2232.6|2232.3|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|35
1617217530000|2021-03-31 19:05:30|2232.5|2232.2|2231.7|2231.4|2232.6|2232.3|2231.7|2231.4|39
1617217540000|2021-03-31 19:05:40|2231.6|2231.3|2231.3|2231|2231.7|2231.4|2231.1|2230.8|34
1617217550000|2021-03-31 19:05:50|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|8
1617217560000|2021-03-31 19:06:00|2231.5|2231.2|2232.2|2231.9|2232.2|2231.9|2231.5|2231.2|13
1617217570000|2021-03-31 19:06:10|2232.3|2232|2233|2232.7|2233|2232.7|2232.3|2232|48
1617217580000|2021-03-31 19:06:20|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.9|2232.6|32
1617217590000|2021-03-31 19:06:30|2233.1|2232.8|2232.5|2232.2|2233.1|2232.8|2232.5|2232.2|70
1617217600000|2021-03-31 19:06:40|2232.4|2232.1|2232.5|2232.2|2232.7|2232.4|2232.3|2232|23
1617217610000|2021-03-31 19:06:50|2232.2|2231.9|2232.6|2232.3|2232.7|2232.4|2232.2|2231.9|4
1617217620000|2021-03-31 19:07:00|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|18
1617217630000|2021-03-31 19:07:10|2232.9|2232.6|2232.6|2232.3|2233|2232.7|2232.2|2231.9|93
1617217640000|2021-03-31 19:07:20|2232.7|2232.4|2232.5|2232.2|2232.9|2232.6|2232.4|2232.1|26
1617217650000|2021-03-31 19:07:30|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|21
1617217660000|2021-03-31 19:07:40|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.3|2232|29
1617217670000|2021-03-31 19:07:50|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.2|2231.9|14
1617217680000|2021-03-31 19:08:00|2232.5|2232.2|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|30
1617217690000|2021-03-31 19:08:10|2232.6|2232.3|2233.5|2233.2|2233.5|2233.2|2232.6|2232.3|42
1617217700000|2021-03-31 19:08:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|48
1617217710000|2021-03-31 19:08:30|2233.3|2233|2233.8|2233.5|2233.8|2233.5|2233.3|2233|29
1617217720000|2021-03-31 19:08:40|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|25
1617217730000|2021-03-31 19:08:50|2233.8|2233.5|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|45
1617217740000|2021-03-31 19:09:00|2233.8|2233.5|2234.1|2233.8|2234.3|2234|2233.8|2233.5|45
1617217750000|2021-03-31 19:09:10|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.6|2233.3|59
1617217760000|2021-03-31 19:09:20|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|12
1617217770000|2021-03-31 19:09:30|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2232.9|2232.6|56
1617217780000|2021-03-31 19:09:40|2233.3|2233|2233.5|2233.2|2233.6|2233.3|2233.3|2233|14
1617217790000|2021-03-31 19:09:50|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|16
1617217800000|2021-03-31 19:10:00|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|74
1617217810000|2021-03-31 19:10:10|2233.6|2233.3|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|62
1617217820000|2021-03-31 19:10:20|2233.4|2233.1|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|34
1617217830000|2021-03-31 19:10:30|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|32
1617217840000|2021-03-31 19:10:40|2232.9|2232.6|2233.4|2233.1|2233.4|2233.1|2232.9|2232.6|35
1617217850000|2021-03-31 19:10:50|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.1|2232.8|19
1617217860000|2021-03-31 19:11:00|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|19
1617217870000|2021-03-31 19:11:10|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|73
1617217880000|2021-03-31 19:11:20|2233.4|2233.1|2233.7|2233.4|2234|2233.7|2233.2|2232.9|37
1617217890000|2021-03-31 19:11:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|46
1617217900000|2021-03-31 19:11:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.4|2233.1|24
1617217910000|2021-03-31 19:11:50|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233|2232.7|34
1617217920000|2021-03-31 19:12:00|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|22
1617217930000|2021-03-31 19:12:10|2233.2|2232.9|2232.6|2232.3|2233.4|2233.1|2232.6|2232.3|18
1617217940000|2021-03-31 19:12:20|2232.7|2232.4|2232.1|2231.8|2232.7|2232.4|2232.1|2231.8|144
1617217950000|2021-03-31 19:12:30|2232.2|2231.9|2232.6|2232.3|2232.7|2232.4|2232.1|2231.8|40
1617217960000|2021-03-31 19:12:40|2232.5|2232.2|2232.2|2231.9|2232.6|2232.3|2232.1|2231.8|55
1617217970000|2021-03-31 19:12:50|2232.1|2231.8|2232.3|2232|2232.3|2232|2231.8|2231.5|43
1617217980000|2021-03-31 19:13:00|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.3|2232|15
1617217990000|2021-03-31 19:13:10|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|34
1617218000000|2021-03-31 19:13:20|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|22
1617218010000|2021-03-31 19:13:30|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|59
1617218020000|2021-03-31 19:13:40|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|22
1617218030000|2021-03-31 19:13:50|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|73
1617218040000|2021-03-31 19:14:00|2233|2232.7|2232.5|2232.2|2233|2232.7|2232.2|2231.9|42
1617218050000|2021-03-31 19:14:10|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232|2231.7|27
1617218060000|2021-03-31 19:14:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|15
1617218070000|2021-03-31 19:14:30|2232.7|2232.4|2233.6|2233.3|2233.7|2233.4|2232.7|2232.4|65
1617218080000|2021-03-31 19:14:40|2233.5|2233.2|2233.3|2233|2233.7|2233.4|2233.2|2232.9|81
1617218090000|2021-03-31 19:14:50|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.1|2232.8|19
1617218100000|2021-03-31 19:15:00|2233.4|2233.1|2234.2|2233.9|2234.2|2233.9|2233.4|2233.1|47
1617218110000|2021-03-31 19:15:10|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|54
1617218120000|2021-03-31 19:15:20|2234.4|2234.1|2234.3|2234|2234.7|2234.4|2234.2|2233.9|128
1617218130000|2021-03-31 19:15:30|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234|2233.7|60
1617218140000|2021-03-31 19:15:40|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|35
1617218150000|2021-03-31 19:15:50|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|6
1617218160000|2021-03-31 19:16:00|2234.6|2234.3|2234.7|2234.4|2234.9|2234.6|2234.5|2234.2|85
1617218170000|2021-03-31 19:16:10|2234.6|2234.3|2234.8|2234.5|2235|2234.7|2234.6|2234.3|163
1617218180000|2021-03-31 19:16:20|2234.7|2234.4|2234.8|2234.5|2235|2234.7|2234.6|2234.3|45
1617218190000|2021-03-31 19:16:30|2234.7|2234.4|2235.4|2235.1|2235.6|2235.3|2234.7|2234.4|83
1617218200000|2021-03-31 19:16:40|2235.3|2235|2235.2|2234.9|2235.3|2235|2234.7|2234.4|169
1617218210000|2021-03-31 19:16:50|2235.4|2235.1|2236|2235.7|2236|2235.7|2235.4|2235.1|61
1617218220000|2021-03-31 19:17:00|2235.9|2235.6|2236.2|2235.9|2236.4|2236.1|2235.7|2235.4|186
1617218230000|2021-03-31 19:17:10|2236.3|2236|2235.9|2235.6|2236.5|2236.2|2235.7|2235.4|100
1617218240000|2021-03-31 19:17:20|2235.6|2235.3|2235.1|2234.8|2235.8|2235.5|2234.6|2234.3|114
1617218250000|2021-03-31 19:17:30|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|78
1617218260000|2021-03-31 19:17:40|2235.8|2235.5|2236|2235.7|2236.2|2235.9|2235.8|2235.5|90
1617218270000|2021-03-31 19:17:50|2235.9|2235.6|2236.1|2235.8|2236.5|2236.2|2235.8|2235.5|114
1617218280000|2021-03-31 19:18:00|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|42
1617218290000|2021-03-31 19:18:10|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|35
1617218300000|2021-03-31 19:18:20|2235.7|2235.4|2235.2|2234.9|2235.7|2235.4|2235|2234.7|57
1617218310000|2021-03-31 19:18:30|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.4|2234.1|72
1617218320000|2021-03-31 19:18:40|2235|2234.7|2235.5|2235.2|2235.6|2235.3|2234.9|2234.6|61
1617218330000|2021-03-31 19:18:50|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.3|2235|109
1617218340000|2021-03-31 19:19:00|2235.3|2235|2235.8|2235.5|2236.2|2235.9|2235.3|2235|36
1617218350000|2021-03-31 19:19:10|2235.7|2235.4|2235.8|2235.5|2236.1|2235.8|2235.7|2235.4|34
1617218360000|2021-03-31 19:19:20|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|14
1617218370000|2021-03-31 19:19:30|2236|2235.7|2236|2235.7|2236.2|2235.9|2235.8|2235.5|58
1617218380000|2021-03-31 19:19:40|2236.1|2235.8|2236.6|2236.3|2236.8|2236.5|2236.1|2235.8|33
1617218390000|2021-03-31 19:19:50|2236.5|2236.2|2237.1|2236.8|2237.1|2236.8|2236.5|2236.2|25
1617218400000|2021-03-31 19:20:00|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.8|2236.5|37
1617218410000|2021-03-31 19:20:10|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2236.5|2236.2|81
1617218420000|2021-03-31 19:20:20|2236.8|2236.5|2237.1|2236.8|2237.3|2237|2236.8|2236.5|39
1617218430000|2021-03-31 19:20:30|2237.2|2236.9|2237.9|2237.6|2237.9|2237.6|2237.2|2236.9|70
1617218440000|2021-03-31 19:20:40|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|142
1617218450000|2021-03-31 19:20:50|2237.4|2237.1|2237.2|2236.9|2237.6|2237.3|2237.1|2236.8|47
1617218460000|2021-03-31 19:21:00|2237.3|2237|2238|2237.7|2238|2237.7|2237.3|2237|53
1617218470000|2021-03-31 19:21:10|2237.9|2237.6|2238|2237.7|2238.2|2237.9|2237.7|2237.4|62
1617218480000|2021-03-31 19:21:20|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|52
1617218490000|2021-03-31 19:21:30|2237.8|2237.5|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|58
1617218500000|2021-03-31 19:21:40|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2238|2237.7|61
1617218510000|2021-03-31 19:21:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.7|2237.4|24
1617218520000|2021-03-31 19:22:00|2238|2237.7|2237.7|2237.4|2238.4|2238.1|2237.7|2237.4|53
1617218530000|2021-03-31 19:22:10|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.6|2237.3|53
1617218540000|2021-03-31 19:22:20|2237.9|2237.6|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|50
1617218550000|2021-03-31 19:22:30|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.3|2238|48
1617218560000|2021-03-31 19:22:40|2238.5|2238.2|2239|2238.7|2239|2238.7|2238.5|2238.2|26
1617218570000|2021-03-31 19:22:50|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.5|2238.2|34
1617218580000|2021-03-31 19:23:00|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.8|2238.5|193
1617218590000|2021-03-31 19:23:10|2238.9|2238.6|2238.2|2237.9|2239.1|2238.8|2238|2237.7|229
1617218600000|2021-03-31 19:23:20|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2237.4|2237.1|59
1617218610000|2021-03-31 19:23:30|2237.9|2237.6|2238.1|2237.8|2238.5|2238.2|2237.9|2237.6|37
1617218620000|2021-03-31 19:23:40|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|119
1617218630000|2021-03-31 19:23:50|2237.5|2237.2|2236.6|2236.3|2237.6|2237.3|2236.2|2235.9|116
1617218640000|2021-03-31 19:24:00|2236.8|2236.5|2236.2|2235.9|2236.8|2236.5|2236.2|2235.9|25
1617218650000|2021-03-31 19:24:10|2236|2235.7|2236.4|2236.1|2236.6|2236.3|2235.9|2235.6|61
1617218660000|2021-03-31 19:24:20|2236.5|2236.2|2235.9|2235.6|2236.5|2236.2|2235.6|2235.3|83
1617218670000|2021-03-31 19:24:30|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.2|2234.9|46
1617218680000|2021-03-31 19:24:40|2235.5|2235.2|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|43
1617218690000|2021-03-31 19:24:50|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|33
1617218700000|2021-03-31 19:25:00|2235.3|2235|2236.4|2236.1|2236.5|2236.2|2235.2|2234.9|54
1617218710000|2021-03-31 19:25:10|2236.2|2235.9|2236.6|2236.3|2236.8|2236.5|2236.2|2235.9|38
1617218720000|2021-03-31 19:25:20|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|19
1617218730000|2021-03-31 19:25:30|2237|2236.7|2237.2|2236.9|2237.3|2237|2236.7|2236.4|36
1617218740000|2021-03-31 19:25:40|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|35
1617218750000|2021-03-31 19:25:50|2237.1|2236.8|2237.3|2237|2237.3|2237|2237|2236.7|63
1617218760000|2021-03-31 19:26:00|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.7|2236.4|70
1617218770000|2021-03-31 19:26:10|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|6
1617218780000|2021-03-31 19:26:20|2237.2|2236.9|2237.3|2237|2237.6|2237.3|2237.2|2236.9|36
1617218790000|2021-03-31 19:26:30|2237|2236.7|2237.2|2236.9|2237.3|2237|2237|2236.7|31
1617218800000|2021-03-31 19:26:40|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2237|2236.7|25
1617218810000|2021-03-31 19:26:50|2236.9|2236.6|2237.4|2237.1|2237.4|2237.1|2236.8|2236.5|156
1617218820000|2021-03-31 19:27:00|2237.3|2237|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|44
1617218830000|2021-03-31 19:27:10|2236.8|2236.5|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|35
1617218840000|2021-03-31 19:27:20|2236.2|2235.9|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|38
1617218850000|2021-03-31 19:27:30|2235.9|2235.6|2236.3|2236|2236.3|2236|2235.8|2235.5|26
1617218860000|2021-03-31 19:27:40|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.3|2236|26
1617218870000|2021-03-31 19:27:50|2236.5|2236.2|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|76
1617218880000|2021-03-31 19:28:00|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.2|2235.9|38
1617218890000|2021-03-31 19:28:10|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|16
1617218900000|2021-03-31 19:28:20|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|25
1617218910000|2021-03-31 19:28:30|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.7|2235.4|52
1617218920000|2021-03-31 19:28:40|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|19
1617218930000|2021-03-31 19:28:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|38
1617218940000|2021-03-31 19:29:00|2236|2235.7|2235.4|2235.1|2236.3|2236|2235.4|2235.1|61
1617218950000|2021-03-31 19:29:10|2235.6|2235.3|2234.1|2233.8|2235.6|2235.3|2234.1|2233.8|135
1617218960000|2021-03-31 19:29:20|2234.2|2233.9|2235|2234.7|2235.1|2234.8|2233.7|2233.4|131
1617218970000|2021-03-31 19:29:30|2235.3|2235|2235.5|2235.2|2235.6|2235.3|2235.3|2235|42
1617218980000|2021-03-31 19:29:40|2235.6|2235.3|2234.7|2234.4|2235.6|2235.3|2234.7|2234.4|44
1617218990000|2021-03-31 19:29:50|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.3|2234|30
1617219000000|2021-03-31 19:30:00|2234.3|2234|2234.4|2234.1|2234.7|2234.4|2233.8|2233.5|74
1617219010000|2021-03-31 19:30:10|2234.6|2234.3|2235.2|2234.9|2235.2|2234.9|2234.6|2234.3|35
1617219020000|2021-03-31 19:30:20|2234.8|2234.5|2235.1|2234.8|2235.4|2235.1|2234.6|2234.3|69
1617219030000|2021-03-31 19:30:30|2235.7|2235.4|2235.8|2235.5|2236.4|2236.1|2235.4|2235.1|188
1617219040000|2021-03-31 19:30:40|2235.9|2235.6|2236|2235.7|2236.3|2236|2235.9|2235.6|26
1617219050000|2021-03-31 19:30:50|2235.7|2235.4|2235.7|2235.4|2236|2235.7|2235.5|2235.2|30
1617219060000|2021-03-31 19:31:00|2235.6|2235.3|2235.9|2235.6|2236.3|2236|2235.6|2235.3|76
1617219070000|2021-03-31 19:31:10|2235.7|2235.4|2235.8|2235.5|2236.2|2235.9|2235.7|2235.4|49
1617219080000|2021-03-31 19:31:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|45
1617219090000|2021-03-31 19:31:30|2235.4|2235.1|2235.4|2235.1|2236|2235.7|2235.3|2235|78
1617219100000|2021-03-31 19:31:40|2235.3|2235|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|24
1617219110000|2021-03-31 19:31:50|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|22
1617219120000|2021-03-31 19:32:00|2235.6|2235.3|2235.4|2235.1|2235.9|2235.6|2235.4|2235.1|75
1617219130000|2021-03-31 19:32:10|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|31
1617219140000|2021-03-31 19:32:20|2235.3|2235|2235.3|2235|2235.3|2235|2234.8|2234.5|49
1617219150000|2021-03-31 19:32:30|2235.1|2234.8|2235.4|2235.1|2235.5|2235.2|2235|2234.7|49
1617219160000|2021-03-31 19:32:40|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.6|2234.3|61
1617219170000|2021-03-31 19:32:50|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|25
1617219180000|2021-03-31 19:33:00|2234.9|2234.6|2234.1|2233.8|2234.9|2234.6|2234.1|2233.8|83
1617219190000|2021-03-31 19:33:10|2234.4|2234.1|2234.9|2234.6|2234.9|2234.6|2234.3|2234|16
1617219200000|2021-03-31 19:33:20|2235|2234.7|2235.2|2234.9|2235.4|2235.1|2235|2234.7|45
1617219210000|2021-03-31 19:33:30|2235.1|2234.8|2234.7|2234.4|2235.4|2235.1|2234.7|2234.4|75
1617219220000|2021-03-31 19:33:40|2235.1|2234.8|2234.8|2234.5|2235.3|2235|2234.7|2234.4|81
1617219230000|2021-03-31 19:33:50|2234.9|2234.6|2234.8|2234.5|2235.1|2234.8|2234.6|2234.3|13
1617219240000|2021-03-31 19:34:00|2234.6|2234.3|2234|2233.7|2234.6|2234.3|2233.8|2233.5|67
1617219250000|2021-03-31 19:34:10|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234.1|2233.8|60
1617219260000|2021-03-31 19:34:20|2234.2|2233.9|2234.8|2234.5|2234.8|2234.5|2234.2|2233.9|19
1617219270000|2021-03-31 19:34:30|2234.9|2234.6|2234.9|2234.6|2235.2|2234.9|2234.6|2234.3|55
1617219280000|2021-03-31 19:34:40|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|32
1617219290000|2021-03-31 19:34:50|2234.7|2234.4|2235.1|2234.8|2235.3|2235|2234.6|2234.3|67
1617219300000|2021-03-31 19:35:00|2235.2|2234.9|2234.6|2234.3|2235.2|2234.9|2234.3|2234|70
1617219310000|2021-03-31 19:35:10|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2233.9|2233.6|48
1617219320000|2021-03-31 19:35:20|2233.9|2233.6|2234.4|2234.1|2234.5|2234.2|2233.9|2233.6|159
1617219330000|2021-03-31 19:35:30|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|60
1617219340000|2021-03-31 19:35:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.1|2233.8|112
1617219350000|2021-03-31 19:35:50|2233.9|2233.6|2232.8|2232.5|2233.9|2233.6|2232.8|2232.5|62
1617219360000|2021-03-31 19:36:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2232.3|2232|64
1617219370000|2021-03-31 19:36:10|2233|2232.7|2232.4|2232.1|2233|2232.7|2232.3|2232|64
1617219380000|2021-03-31 19:36:20|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.3|2231|110
1617219390000|2021-03-31 19:36:30|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|125
1617219400000|2021-03-31 19:36:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.3|2232|35
1617219410000|2021-03-31 19:36:50|2232.5|2232.2|2232.2|2231.9|2232.7|2232.4|2232.1|2231.8|89
1617219420000|2021-03-31 19:37:00|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|29
1617219430000|2021-03-31 19:37:10|2231.8|2231.5|2231.7|2231.4|2232.4|2232.1|2231.6|2231.3|64
1617219440000|2021-03-31 19:37:20|2231.5|2231.2|2230.5|2230.2|2231.6|2231.3|2230.5|2230.2|145
1617219450000|2021-03-31 19:37:30|2230.3|2230|2231.3|2231|2231.5|2231.2|2230.3|2230|17
1617219460000|2021-03-31 19:37:40|2231.2|2230.9|2230.4|2230.1|2231.2|2230.9|2230.3|2230|63
1617219470000|2021-03-31 19:37:50|2230.3|2230|2230.3|2230|2230.6|2230.3|2230.3|2230|38
1617219480000|2021-03-31 19:38:00|2230.5|2230.2|2229.7|2229.4|2230.5|2230.2|2229.7|2229.4|117
1617219490000|2021-03-31 19:38:10|2229.9|2229.6|2229.8|2229.5|2230.7|2230.4|2229.7|2229.4|153
1617219500000|2021-03-31 19:38:20|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.5|2229.2|54
1617219510000|2021-03-31 19:38:30|2229.6|2229.3|2230|2229.7|2230.3|2230|2229.4|2229.1|30
1617219520000|2021-03-31 19:38:40|2229.9|2229.6|2230|2229.7|2230.3|2230|2229.9|2229.6|19
1617219530000|2021-03-31 19:38:50|2230.1|2229.8|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|38
1617219540000|2021-03-31 19:39:00|2230.5|2230.2|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|45
1617219550000|2021-03-31 19:39:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|31
1617219560000|2021-03-31 19:39:20|2230.8|2230.5|2231.2|2230.9|2231.3|2231|2230.7|2230.4|78
1617219570000|2021-03-31 19:39:30|2231.4|2231.1|2230.5|2230.2|2231.4|2231.1|2230.5|2230.2|139
1617219580000|2021-03-31 19:39:40|2230.2|2229.9|2228.6|2228.3|2230.2|2229.9|2228.6|2228.3|60
1617219590000|2021-03-31 19:39:50|2228.9|2228.6|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|56
1617219600000|2021-03-31 19:40:00|2228.3|2228|2228.3|2228|2228.7|2228.4|2227.9|2227.6|141
1617219610000|2021-03-31 19:40:10|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.5|2227.2|118
1617219620000|2021-03-31 19:40:20|2227.6|2227.3|2229|2228.7|2229|2228.7|2227.4|2227.1|143
1617219630000|2021-03-31 19:40:30|2228.8|2228.5|2229.8|2229.5|2229.8|2229.5|2228.6|2228.3|164
1617219640000|2021-03-31 19:40:40|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.6|2229.3|126
1617219650000|2021-03-31 19:40:50|2230.2|2229.9|2230.4|2230.1|2230.6|2230.3|2230.1|2229.8|108
1617219660000|2021-03-31 19:41:00|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.2|2229.9|303
1617219670000|2021-03-31 19:41:10|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|117
1617219680000|2021-03-31 19:41:20|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231|2230.7|78
1617219690000|2021-03-31 19:41:30|2231.5|2231.2|2232|2231.7|2232.1|2231.8|2231.3|2231|121
1617219700000|2021-03-31 19:41:40|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.6|2231.3|111
1617219710000|2021-03-31 19:41:50|2232.1|2231.8|2232.4|2232.1|2232.8|2232.5|2232|2231.7|160
1617219720000|2021-03-31 19:42:00|2232|2231.7|2232|2231.7|2232.3|2232|2231.8|2231.5|99
1617219730000|2021-03-31 19:42:10|2232.2|2231.9|2232.9|2232.6|2232.9|2232.6|2232.2|2231.9|108
1617219740000|2021-03-31 19:42:20|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2232.9|2232.6|86
1617219750000|2021-03-31 19:42:30|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2232.8|2232.5|108
1617219760000|2021-03-31 19:42:40|2233.4|2233.1|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|99
1617219770000|2021-03-31 19:42:50|2233.8|2233.5|2234.5|2234.2|2234.5|2234.2|2233.8|2233.5|96
1617219780000|2021-03-31 19:43:00|2234.6|2234.3|2233.9|2233.6|2234.6|2234.3|2233.7|2233.4|140
1617219790000|2021-03-31 19:43:10|2234|2233.7|2233.3|2233|2234.4|2234.1|2233.3|2233|106
1617219800000|2021-03-31 19:43:20|2233.4|2233.1|2233.6|2233.3|2233.9|2233.6|2232.8|2232.5|119
1617219810000|2021-03-31 19:43:30|2233.3|2233|2234.1|2233.8|2234.3|2234|2233.3|2233|111
1617219820000|2021-03-31 19:43:40|2234|2233.7|2234.3|2234|2234.6|2234.3|2234|2233.7|126
1617219830000|2021-03-31 19:43:50|2234.2|2233.9|2234.1|2233.8|2234.4|2234.1|2233.8|2233.5|137
1617219840000|2021-03-31 19:44:00|2234|2233.7|2234.7|2234.4|2235|2234.7|2234|2233.7|141
1617219850000|2021-03-31 19:44:10|2234.9|2234.6|2235|2234.7|2235.4|2235.1|2234.8|2234.5|128
1617219860000|2021-03-31 19:44:20|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.7|2234.4|81
1617219870000|2021-03-31 19:44:30|2234.9|2234.6|2233.6|2233.3|2235|2234.7|2233.6|2233.3|133
1617219880000|2021-03-31 19:44:40|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.5|2233.2|96
1617219890000|2021-03-31 19:44:50|2234.1|2233.8|2234.1|2233.8|2234.5|2234.2|2234|2233.7|124
1617219900000|2021-03-31 19:45:00|2233.7|2233.4|2233.3|2233|2234|2233.7|2232.8|2232.5|187
1617219910000|2021-03-31 19:45:10|2233.1|2232.8|2233.4|2233.1|2233.8|2233.5|2233.1|2232.8|90
1617219920000|2021-03-31 19:45:20|2233.3|2233|2232.2|2231.9|2233.3|2233|2232.1|2231.8|89
1617219930000|2021-03-31 19:45:30|2232.3|2232|2230.8|2230.5|2232.3|2232|2230.7|2230.4|114
1617219940000|2021-03-31 19:45:40|2230.9|2230.6|2231|2230.7|2231.8|2231.5|2230.6|2230.3|150
1617219950000|2021-03-31 19:45:50|2231.1|2230.8|2231.3|2231|2231.3|2231|2230.8|2230.5|77
1617219960000|2021-03-31 19:46:00|2231|2230.7|2230.6|2230.3|2231.3|2231|2230.3|2230|140
1617219970000|2021-03-31 19:46:10|2230.9|2230.6|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|82
1617219980000|2021-03-31 19:46:20|2230.8|2230.5|2231.4|2231.1|2231.6|2231.3|2230.5|2230.2|112
1617219990000|2021-03-31 19:46:30|2231.3|2231|2231.2|2230.9|2231.6|2231.3|2231|2230.7|72
1617220000000|2021-03-31 19:46:40|2231.1|2230.8|2231.7|2231.4|2231.9|2231.6|2231|2230.7|71
1617220010000|2021-03-31 19:46:50|2231.8|2231.5|2230.7|2230.4|2231.9|2231.6|2230.6|2230.3|126
1617220020000|2021-03-31 19:47:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2229.3|2229|123
1617220030000|2021-03-31 19:47:10|2230.1|2229.8|2229.6|2229.3|2230.2|2229.9|2229.6|2229.3|84
1617220040000|2021-03-31 19:47:20|2229.5|2229.2|2229.1|2228.8|2229.9|2229.6|2229.1|2228.8|85
1617220050000|2021-03-31 19:47:30|2229|2228.7|2229.2|2228.9|2229.5|2229.2|2229|2228.7|76
1617220060000|2021-03-31 19:47:40|2229.3|2229|2229|2228.7|2229.5|2229.2|2228.9|2228.6|86
1617220070000|2021-03-31 19:47:50|2228.7|2228.4|2228.9|2228.6|2229.4|2229.1|2228.7|2228.4|68
1617220080000|2021-03-31 19:48:00|2229|2228.7|2230.2|2229.9|2230.2|2229.9|2229|2228.7|91
1617220090000|2021-03-31 19:48:10|2230.1|2229.8|2231.1|2230.8|2231.1|2230.8|2230.1|2229.8|120
1617220100000|2021-03-31 19:48:20|2231|2230.7|2232.2|2231.9|2232.3|2232|2231|2230.7|123
1617220110000|2021-03-31 19:48:30|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2231.9|2231.6|257
1617220120000|2021-03-31 19:48:40|2232.3|2232|2233.1|2232.8|2233.1|2232.8|2232.2|2231.9|121
1617220130000|2021-03-31 19:48:50|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|123
1617220140000|2021-03-31 19:49:00|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.2|2231.9|110
1617220150000|2021-03-31 19:49:10|2233|2232.7|2233.5|2233.2|2233.8|2233.5|2233|2232.7|158
1617220160000|2021-03-31 19:49:20|2233.6|2233.3|2233.2|2232.9|2233.6|2233.3|2233|2232.7|200
1617220170000|2021-03-31 19:49:30|2233.1|2232.8|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|86
1617220180000|2021-03-31 19:49:40|2233.2|2232.9|2233|2232.7|2233.6|2233.3|2232.7|2232.4|217
1617220190000|2021-03-31 19:49:50|2232.9|2232.6|2234.2|2233.9|2234.2|2233.9|2232.7|2232.4|181
1617220200000|2021-03-31 19:50:00|2235.4|2235.1|2231.3|2231|2235.4|2235.1|2231|2230.7|615
1617220210000|2021-03-31 19:50:10|2231.4|2231.1|2231.5|2231.2|2232.4|2232.1|2231|2230.7|176
1617220220000|2021-03-31 19:50:20|2231.6|2231.3|2232.4|2232.1|2232.8|2232.5|2231.5|2231.2|193
1617220230000|2021-03-31 19:50:30|2232.3|2232|2233.3|2233|2233.4|2233.1|2232|2231.7|245
1617220240000|2021-03-31 19:50:40|2233.4|2233.1|2233.6|2233.3|2234.1|2233.8|2233.4|2233.1|271
1617220250000|2021-03-31 19:50:50|2233.5|2233.2|2233.8|2233.5|2234|2233.7|2233.2|2232.9|189
1617220260000|2021-03-31 19:51:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2232.7|2232.4|283
1617220270000|2021-03-31 19:51:10|2233.8|2233.5|2233.1|2232.8|2234|2233.7|2233|2232.7|264
1617220280000|2021-03-31 19:51:20|2233|2232.7|2234.1|2233.8|2234.1|2233.8|2232.9|2232.6|264
1617220290000|2021-03-31 19:51:30|2234|2233.7|2234.3|2234|2234.6|2234.3|2234|2233.7|243
1617220300000|2021-03-31 19:51:40|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.5|2233.2|168
1617220310000|2021-03-31 19:51:50|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|173
1617220320000|2021-03-31 19:52:00|2233.6|2233.3|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|247
1617220330000|2021-03-31 19:52:10|2233.7|2233.4|2232.9|2232.6|2233.9|2233.6|2232.3|2232|273
1617220340000|2021-03-31 19:52:20|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.1|2231.8|147
1617220350000|2021-03-31 19:52:30|2232.6|2232.3|2233|2232.7|2233.1|2232.8|2232.3|2232|185
1617220360000|2021-03-31 19:52:40|2232.9|2232.6|2233.9|2233.6|2233.9|2233.6|2232.9|2232.6|345
1617220370000|2021-03-31 19:52:50|2233.8|2233.5|2234.8|2234.5|2235|2234.7|2233.8|2233.5|347
1617220380000|2021-03-31 19:53:00|2234.7|2234.4|2233.5|2233.2|2234.7|2234.4|2233.2|2232.9|645
1617220390000|2021-03-31 19:53:10|2233.4|2233.1|2234.4|2234.1|2234.4|2234.1|2233.2|2232.9|551
1617220400000|2021-03-31 19:53:20|2234.3|2234|2233.6|2233.3|2234.3|2234|2233.6|2233.3|187
1617220410000|2021-03-31 19:53:30|2233.3|2233|2233.1|2232.8|2233.4|2233.1|2232.8|2232.5|222
1617220420000|2021-03-31 19:53:40|2233.2|2232.9|2232.6|2232.3|2233.2|2232.9|2232.4|2232.1|191
1617220430000|2021-03-31 19:53:50|2232.7|2232.4|2231.8|2231.5|2232.7|2232.4|2231.8|2231.5|161
1617220440000|2021-03-31 19:54:00|2231.7|2231.4|2232.3|2232|2232.3|2232|2231.7|2231.4|194
1617220450000|2021-03-31 19:54:10|2232.2|2231.9|2232.3|2232|2232.3|2232|2231.8|2231.5|362
1617220460000|2021-03-31 19:54:20|2232.4|2232.1|2232.8|2232.5|2233|2232.7|2232.3|2232|396
1617220470000|2021-03-31 19:54:30|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2231.9|2231.6|898
1617220480000|2021-03-31 19:54:40|2232.6|2232.3|2232|2231.7|2232.6|2232.3|2231.9|2231.6|361
1617220490000|2021-03-31 19:54:50|2231.6|2231.3|2228.9|2228.6|2231.6|2231.3|2228.9|2228.6|790
1617220500000|2021-03-31 19:55:00|2229|2228.7|2228.4|2228.1|2229|2228.7|2227.9|2227.6|711
1617220510000|2021-03-31 19:55:10|2228.5|2228.2|2227|2226.7|2228.6|2228.3|2226.9|2226.6|583
1617220520000|2021-03-31 19:55:20|2226.9|2226.6|2225.1|2224.8|2226.9|2226.6|2225.1|2224.8|314
1617220530000|2021-03-31 19:55:30|2225|2224.7|2225.5|2225.2|2226.1|2225.8|2225|2224.7|510
1617220540000|2021-03-31 19:55:40|2225.6|2225.3|2223.7|2223.4|2225.7|2225.4|2223.7|2223.4|326
1617220550000|2021-03-31 19:55:50|2223.6|2223.3|2224.3|2224|2224.3|2224|2223|2222.7|532
1617220560000|2021-03-31 19:56:00|2224.4|2224.1|2226.4|2226.1|2226.5|2226.2|2223.9|2223.6|486
1617220570000|2021-03-31 19:56:10|2226.3|2226|2227|2226.7|2227.4|2227.1|2226.3|2226|265
1617220580000|2021-03-31 19:56:20|2226.9|2226.6|2225.2|2224.9|2227.1|2226.8|2225|2224.7|605
1617220590000|2021-03-31 19:56:30|2225.1|2224.8|2225.1|2224.8|2226.1|2225.8|2225.1|2224.8|356
1617220600000|2021-03-31 19:56:40|2225.2|2224.9|2225.6|2225.3|2225.9|2225.6|2225|2224.7|279
1617220610000|2021-03-31 19:56:50|2225.5|2225.2|2226|2225.7|2226|2225.7|2225.3|2225|467
1617220620000|2021-03-31 19:57:00|2226.1|2225.8|2226.6|2226.3|2226.6|2226.3|2225.7|2225.4|462
1617220630000|2021-03-31 19:57:10|2226.7|2226.4|2226.9|2226.6|2227.1|2226.8|2226.5|2226.2|442
1617220640000|2021-03-31 19:57:20|2226.8|2226.5|2226.3|2226|2227.2|2226.9|2226.1|2225.8|739
1617220650000|2021-03-31 19:57:30|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2225.3|2225|407
1617220660000|2021-03-31 19:57:40|2226.7|2226.4|2226.5|2226.2|2227|2226.7|2226.5|2226.2|519
1617220670000|2021-03-31 19:57:50|2226.6|2226.3|2226.7|2226.4|2227.1|2226.8|2226.6|2226.3|489
1617220680000|2021-03-31 19:58:00|2226.8|2226.5|2225.4|2225.1|2226.8|2226.5|2225.4|2225.1|514
1617220690000|2021-03-31 19:58:10|2225.3|2225|2223.7|2223.4|2225.5|2225.2|2223.4|2223.1|584
1617220700000|2021-03-31 19:58:20|2223.8|2223.5|2224.8|2224.5|2224.9|2224.6|2223.8|2223.5|378
1617220710000|2021-03-31 19:58:30|2225|2224.7|2224.1|2223.8|2225.2|2224.9|2223.6|2223.3|844
1617220720000|2021-03-31 19:58:40|2224.3|2224|2224.1|2223.8|2224.3|2224|2223.7|2223.4|749
1617220730000|2021-03-31 19:58:50|2224.2|2223.9|2225.4|2225.1|2225.4|2225.1|2224.2|2223.9|710
1617220740000|2021-03-31 19:59:00|2225.6|2225.3|2226.4|2226.1|2226.5|2226.2|2225.6|2225.3|1335
1617220750000|2021-03-31 19:59:10|2226.3|2226|2225.8|2225.5|2226.5|2226.2|2224.7|2224.4|1840
1617220760000|2021-03-31 19:59:20|2225.9|2225.6|2224.1|2223.8|2226|2225.7|2224|2223.7|1010
1617220770000|2021-03-31 19:59:30|2223.9|2223.6|2223.6|2223.3|2224.3|2224|2223.5|2223.2|1383
1617220780000|2021-03-31 19:59:40|2223.7|2223.4|2223.3|2223|2223.9|2223.6|2222.8|2222.5|2520
1617220790000|2021-03-31 19:59:50|2224.1|2223.8|2225.1|2224.8|2225.1|2224.8|2223.5|2223.2|6682
1617220800000|2021-03-31 20:00:00|2224.4|2224.1|2222.8|2222.5|2226.2|2225.9|2221.9|2221.6|3435
1617220810000|2021-03-31 20:00:10|2223.1|2222.8|2224|2223.7|2224.4|2224.1|2222.1|2221.8|640
1617220820000|2021-03-31 20:00:20|2223.7|2223.4|2223|2222.7|2224.1|2223.8|2222.9|2222.6|464
1617220830000|2021-03-31 20:00:30|2223.2|2222.9|2223.3|2223|2224.2|2223.9|2222.5|2222.2|276
1617220840000|2021-03-31 20:00:40|2223.6|2223.3|2223.8|2223.5|2224|2223.7|2223.3|2223|315
1617220850000|2021-03-31 20:00:50|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.4|2223.1|346
1617220860000|2021-03-31 20:01:00|2223.9|2223.6|2224.1|2223.8|2224.4|2224.1|2223.8|2223.5|307
1617220870000|2021-03-31 20:01:10|2224|2223.7|2224.2|2223.9|2224.3|2224|2224|2223.7|298
1617220880000|2021-03-31 20:01:20|2224.3|2224|2223.1|2222.8|2224.3|2224|2223.1|2222.8|213
1617220890000|2021-03-31 20:01:30|2223|2222.7|2222.7|2222.4|2223|2222.7|2221.9|2221.6|204
1617220900000|2021-03-31 20:01:40|2222.6|2222.3|2222.6|2222.3|2222.9|2222.6|2222.6|2222.3|196
1617220910000|2021-03-31 20:01:50|2222.7|2222.4|2221.8|2221.5|2222.7|2222.4|2221.8|2221.5|194
1617220920000|2021-03-31 20:02:00|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221.4|2221.1|163
1617220930000|2021-03-31 20:02:10|2221.8|2221.5|2221.3|2221|2221.8|2221.5|2221.2|2220.9|90
1617220940000|2021-03-31 20:02:20|2221.2|2220.9|2220.6|2220.3|2221.3|2221|2220.6|2220.3|85
1617220950000|2021-03-31 20:02:30|2220.7|2220.4|2220.7|2220.4|2220.9|2220.6|2220.5|2220.2|93
1617220960000|2021-03-31 20:02:40|2220.5|2220.2|2220.3|2220|2220.7|2220.4|2220.2|2219.9|133
1617220970000|2021-03-31 20:02:50|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|61
1617220980000|2021-03-31 20:03:00|2220.5|2220.2|2220|2219.7|2220.5|2220.2|2219.9|2219.6|129
1617220990000|2021-03-31 20:03:10|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|65
1617221000000|2021-03-31 20:03:20|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|28
1617221010000|2021-03-31 20:03:30|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|51
1617221020000|2021-03-31 20:03:40|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2218.9|2218.6|65
1617221030000|2021-03-31 20:03:50|2219|2218.7|2219|2218.7|2219.1|2218.8|2218.9|2218.6|55
1617221040000|2021-03-31 20:04:00|2219.4|2219.1|2218.9|2218.6|2219.4|2219.1|2218.9|2218.6|80
1617221050000|2021-03-31 20:04:10|2219|2218.7|2219|2218.7|2219.2|2218.9|2218.8|2218.5|135
1617221060000|2021-03-31 20:04:20|2219.2|2218.9|2218.2|2217.9|2219.2|2218.9|2218.2|2217.9|87
1617221070000|2021-03-31 20:04:30|2218|2217.7|2217.3|2217|2218|2217.7|2217.2|2216.9|162
1617221080000|2021-03-31 20:04:40|2217.2|2216.9|2216.7|2216.4|2217.3|2217|2216.7|2216.4|73
1617221090000|2021-03-31 20:04:50|2216.8|2216.5|2218.8|2218.5|2218.8|2218.5|2216.8|2216.5|154
1617221100000|2021-03-31 20:05:00|2218.7|2218.4|2217.8|2217.5|2219.2|2218.9|2217.6|2217.3|259
1617221110000|2021-03-31 20:05:10|2218|2217.7|2218.2|2217.9|2218.4|2218.1|2217|2216.7|257
1617221120000|2021-03-31 20:05:20|2218|2217.7|2217.6|2217.3|2218.4|2218.1|2217.5|2217.2|188
1617221130000|2021-03-31 20:05:30|2217.8|2217.5|2217.7|2217.4|2218|2217.7|2217.6|2217.3|70
1617221140000|2021-03-31 20:05:40|2217.6|2217.3|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|41
1617221150000|2021-03-31 20:05:50|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.5|2217.2|76
1617221160000|2021-03-31 20:06:00|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|111
1617221170000|2021-03-31 20:06:10|2218|2217.7|2218.8|2218.5|2219|2218.7|2218|2217.7|84
1617221180000|2021-03-31 20:06:20|2218.5|2218.2|2217.6|2217.3|2218.6|2218.3|2217.6|2217.3|184
1617221190000|2021-03-31 20:06:30|2217.5|2217.2|2217|2216.7|2217.6|2217.3|2217|2216.7|193
1617221200000|2021-03-31 20:06:40|2216.8|2216.5|2217.1|2216.8|2217.4|2217.1|2216.7|2216.4|101
1617221210000|2021-03-31 20:06:50|2217.2|2216.9|2217|2216.7|2217.3|2217|2216.8|2216.5|56
1617221220000|2021-03-31 20:07:00|2217.1|2216.8|2217.1|2216.8|2217.4|2217.1|2217|2216.7|69
1617221230000|2021-03-31 20:07:10|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|73
1617221240000|2021-03-31 20:07:20|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.2|2216.9|73
1617221250000|2021-03-31 20:07:30|2217.9|2217.6|2217.3|2217|2218|2217.7|2217.1|2216.8|152
1617221260000|2021-03-31 20:07:40|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.6|2216.3|147
1617221270000|2021-03-31 20:07:50|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.7|2216.4|98
1617221280000|2021-03-31 20:08:00|2216.7|2216.4|2216.1|2215.8|2216.7|2216.4|2215.9|2215.6|89
1617221290000|2021-03-31 20:08:10|2216.2|2215.9|2216.5|2216.2|2216.6|2216.3|2216.2|2215.9|85
1617221300000|2021-03-31 20:08:20|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.2|2215.9|37
1617221310000|2021-03-31 20:08:30|2216.5|2216.2|2216.9|2216.6|2216.9|2216.6|2216.5|2216.2|39
1617221320000|2021-03-31 20:08:40|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.8|2216.5|44
1617221330000|2021-03-31 20:08:50|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2217|2216.7|39
1617221340000|2021-03-31 20:09:00|2217.3|2217|2216.8|2216.5|2217.3|2217|2216.8|2216.5|83
1617221350000|2021-03-31 20:09:10|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.8|2216.5|21
1617221360000|2021-03-31 20:09:20|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|25
1617221370000|2021-03-31 20:09:30|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.9|2216.6|18
1617221380000|2021-03-31 20:09:40|2216.3|2216|2215.2|2214.9|2216.3|2216|2215.2|2214.9|63
1617221390000|2021-03-31 20:09:50|2215.4|2215.1|2215.2|2214.9|2215.5|2215.2|2215.1|2214.8|42
1617221400000|2021-03-31 20:10:00|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2215.2|2214.9|41
1617221410000|2021-03-31 20:10:10|2215.8|2215.5|2215.9|2215.6|2216.2|2215.9|2215.8|2215.5|20
1617221420000|2021-03-31 20:10:20|2215.6|2215.3|2215.2|2214.9|2215.7|2215.4|2215.2|2214.9|37
1617221430000|2021-03-31 20:10:30|2215.3|2215|2215.3|2215|2215.8|2215.5|2215.3|2215|49
1617221440000|2021-03-31 20:10:40|2215.2|2214.9|2215|2214.7|2215.2|2214.9|2215|2214.7|25
1617221450000|2021-03-31 20:10:50|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.1|2214.8|25
1617221460000|2021-03-31 20:11:00|2215.4|2215.1|2215.2|2214.9|2215.6|2215.3|2215.2|2214.9|34
1617221470000|2021-03-31 20:11:10|2215.1|2214.8|2215.5|2215.2|2215.6|2215.3|2215.1|2214.8|39
1617221480000|2021-03-31 20:11:20|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|23
1617221490000|2021-03-31 20:11:30|2215.9|2215.6|2216.1|2215.8|2216.2|2215.9|2215.8|2215.5|32
1617221500000|2021-03-31 20:11:40|2216.2|2215.9|2216.4|2216.1|2216.6|2216.3|2216.2|2215.9|45
1617221510000|2021-03-31 20:11:50|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.3|2216|33
1617221520000|2021-03-31 20:12:00|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|23
1617221530000|2021-03-31 20:12:10|2217.2|2216.9|2217.1|2216.8|2217.3|2217|2216.9|2216.6|50
1617221540000|2021-03-31 20:12:20|2216.9|2216.6|2216.9|2216.6|2217.1|2216.8|2216.7|2216.4|31
1617221550000|2021-03-31 20:12:30|2217|2216.7|2216.7|2216.4|2217.1|2216.8|2216.6|2216.3|30
1617221560000|2021-03-31 20:12:40|2216.5|2216.2|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|93
1617221570000|2021-03-31 20:12:50|2216.3|2216|2215.2|2214.9|2216.3|2216|2214.7|2214.4|290
1617221580000|2021-03-31 20:13:00|2215.1|2214.8|2215.7|2215.4|2215.7|2215.4|2214.7|2214.4|121
1617221590000|2021-03-31 20:13:10|2215.6|2215.3|2216.3|2216|2216.3|2216|2215.5|2215.2|45
1617221600000|2021-03-31 20:13:20|2216.2|2215.9|2216.9|2216.6|2216.9|2216.6|2216.2|2215.9|47
1617221610000|2021-03-31 20:13:30|2217|2216.7|2217.2|2216.9|2217.4|2217.1|2216.7|2216.4|85
1617221620000|2021-03-31 20:13:40|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217|2216.7|18
1617221630000|2021-03-31 20:13:50|2217.3|2217|2217.5|2217.2|2217.7|2217.4|2217|2216.7|46
1617221640000|2021-03-31 20:14:00|2217.6|2217.3|2217.5|2217.2|2217.9|2217.6|2217.3|2217|54
1617221650000|2021-03-31 20:14:10|2217.6|2217.3|2216.9|2216.6|2217.6|2217.3|2216.9|2216.6|60
1617221660000|2021-03-31 20:14:20|2217.1|2216.8|2216.8|2216.5|2217.3|2217|2216.7|2216.4|53
1617221670000|2021-03-31 20:14:30|2216.9|2216.6|2216.6|2216.3|2217|2216.7|2216.2|2215.9|32
1617221680000|2021-03-31 20:14:40|2216.4|2216.1|2216.1|2215.8|2216.5|2216.2|2215.9|2215.6|84
1617221690000|2021-03-31 20:14:50|2216.2|2215.9|2216.7|2215.9|2216.9|2216.1|2215.6|2215.3|36
1617221700000|2021-03-31 20:15:00|2216.6|2215.8|2216.8|2216|2216.8|2216|2216.6|2215.8|0
1617221720000|2021-03-31 20:15:20|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|0
1617221730000|2021-03-31 20:15:30|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617221750000|2021-03-31 20:15:50|2216.9|2216.1|2216.7|2215.9|2216.9|2216.1|2216.7|2215.9|0
1617221780000|2021-03-31 20:16:20|2216.8|2216|2216.7|2215.9|2216.8|2216|2216.6|2215.8|0
1617221790000|2021-03-31 20:16:30|2216.6|2215.8|2216.6|2215.8|2216.6|2215.8|2216.6|2215.8|0
1617221810000|2021-03-31 20:16:50|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|0
1617221820000|2021-03-31 20:17:00|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617221850000|2021-03-31 20:17:30|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|0
1617221910000|2021-03-31 20:18:30|2216.8|2216|2216.7|2215.9|2216.8|2216|2216.7|2215.9|0
1617221950000|2021-03-31 20:19:10|2216.8|2216|2216.7|2215.9|2216.8|2216|2216.7|2215.9|0
1617221960000|2021-03-31 20:19:20|2216.6|2215.8|2216.6|2215.8|2216.6|2215.8|2216.6|2215.8|0
1617221970000|2021-03-31 20:19:30|2216.7|2215.9|2216.6|2215.8|2216.7|2215.9|2216.6|2215.8|0
1617221980000|2021-03-31 20:19:40|2216.7|2215.9|2216.8|2216|2216.8|2216|2216.7|2215.9|0
1617221990000|2021-03-31 20:19:50|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|0
1617222000000|2021-03-31 20:20:00|2216.6|2215.8|2216.7|2215.9|2216.7|2215.9|2216.6|2215.8|0
1617222010000|2021-03-31 20:20:10|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617222120000|2021-03-31 20:22:00|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617222130000|2021-03-31 20:22:10|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617222150000|2021-03-31 20:22:30|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2216.6|2215.8|0
1617222160000|2021-03-31 20:22:40|2216.8|2216|2216.7|2215.9|2216.8|2216|2216.7|2215.9|0
1617222170000|2021-03-31 20:22:50|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617222210000|2021-03-31 20:23:30|2216.6|2215.8|2216.6|2215.8|2216.6|2215.8|2216.6|2215.8|0
1617222250000|2021-03-31 20:24:10|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|0
1617222270000|2021-03-31 20:24:30|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617222310000|2021-03-31 20:25:10|2216.7|2215.9|2216.8|2216|2216.8|2216|2216.7|2215.9|0
1617222320000|2021-03-31 20:25:20|2216.7|2215.9|2216.8|2216|2216.8|2216|2216.7|2215.9|0
1617222330000|2021-03-31 20:25:30|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|0
1617222350000|2021-03-31 20:25:50|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617222370000|2021-03-31 20:26:10|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|0
1617222390000|2021-03-31 20:26:30|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617222420000|2021-03-31 20:27:00|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617222470000|2021-03-31 20:27:50|2216.8|2216|2216.9|2216.1|2216.9|2216.1|2216.8|2216|0
1617222480000|2021-03-31 20:28:00|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617222570000|2021-03-31 20:29:30|2217.8|2217|2217.8|2217|2217.8|2217|2217.8|2217|0
1617222600000|2021-03-31 20:30:00|2217.5|2217.2|2216.9|2216.6|2217.5|2217.2|2216.1|2215.8|68
1617222610000|2021-03-31 20:30:10|2217|2216.7|2216.9|2216.6|2217.1|2216.8|2216.6|2216.3|58
1617222620000|2021-03-31 20:30:20|2216.7|2216.4|2216.6|2216.3|2217|2216.7|2216.6|2216.3|19
1617222630000|2021-03-31 20:30:30|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|6
1617222640000|2021-03-31 20:30:40|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|9
1617222650000|2021-03-31 20:30:50|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.3|2216|10
1617222660000|2021-03-31 20:31:00|2216.1|2215.8|2216.3|2216|2216.3|2216|2216.1|2215.8|9
1617222670000|2021-03-31 20:31:10|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1617222680000|2021-03-31 20:31:20|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.3|2216|11
1617222690000|2021-03-31 20:31:30|2216.5|2216.2|2217.2|2216.9|2217.4|2217.1|2216.5|2216.2|30
1617222700000|2021-03-31 20:31:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2
1617222710000|2021-03-31 20:31:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1617222720000|2021-03-31 20:32:00|2216.9|2216.6|2217.3|2217|2217.3|2217|2216.9|2216.6|19
1617222730000|2021-03-31 20:32:10|2216.9|2216.6|2216.8|2216.5|2217.3|2217|2216.8|2216.5|12
1617222740000|2021-03-31 20:32:20|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|2
1617222750000|2021-03-31 20:32:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|4
1617222760000|2021-03-31 20:32:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1617222780000|2021-03-31 20:33:00|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|7
1617222790000|2021-03-31 20:33:10|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1617222800000|2021-03-31 20:33:20|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|4
1617222820000|2021-03-31 20:33:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1617222830000|2021-03-31 20:33:50|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|4
1617222840000|2021-03-31 20:34:00|||||||||5
1617222860000|2021-03-31 20:34:20|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1617222870000|2021-03-31 20:34:30|2216.7|2216.4|2214.6|2214.3|2216.7|2216.4|2214.3|2214|227
1617222880000|2021-03-31 20:34:40|2214.3|2214|2215.4|2215.1|2215.5|2215.2|2214|2213.7|64
1617222890000|2021-03-31 20:34:50|2215.8|2215.5|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|13
1617222900000|2021-03-31 20:35:00|2215.5|2215.2|2216|2215.7|2216|2215.7|2215.4|2215.1|22
1617222910000|2021-03-31 20:35:10|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|9
1617222920000|2021-03-31 20:35:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|3
1617222930000|2021-03-31 20:35:30|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|5
1617222940000|2021-03-31 20:35:40|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|9
1617222950000|2021-03-31 20:35:50|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|3
1617222960000|2021-03-31 20:36:00|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2
1617222970000|2021-03-31 20:36:10|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|3
1617222980000|2021-03-31 20:36:20|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1617222990000|2021-03-31 20:36:30|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216.1|2215.8|9
1617223010000|2021-03-31 20:36:50|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|4
1617223020000|2021-03-31 20:37:00|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1617223030000|2021-03-31 20:37:10|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2
1617223050000|2021-03-31 20:37:30|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|7
1617223060000|2021-03-31 20:37:40|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|12
1617223070000|2021-03-31 20:37:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|7
1617223080000|2021-03-31 20:38:00|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1617223090000|2021-03-31 20:38:10|||||||||1
1617223110000|2021-03-31 20:38:30|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|5
1617223130000|2021-03-31 20:38:50|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1617223140000|2021-03-31 20:39:00|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1617223160000|2021-03-31 20:39:20|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|32
1617223170000|2021-03-31 20:39:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|3
1617223180000|2021-03-31 20:39:40|||||||||5
1617223200000|2021-03-31 20:40:00|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|7
1617223210000|2021-03-31 20:40:10|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|4
1617223220000|2021-03-31 20:40:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|7
1617223230000|2021-03-31 20:40:30|2217.2|2216.9|2217.7|2217.4|2217.7|2217.4|2217.2|2216.9|34
1617223240000|2021-03-31 20:40:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|3
1617223250000|2021-03-31 20:40:50|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|3
1617223260000|2021-03-31 20:41:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1617223270000|2021-03-31 20:41:10|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|7
1617223280000|2021-03-31 20:41:20|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|4
1617223290000|2021-03-31 20:41:30|2217.1|2216.8|2217.3|2217|2217.3|2217|2217.1|2216.8|12
1617223300000|2021-03-31 20:41:40|2217.6|2217.3|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|13
1617223310000|2021-03-31 20:41:50|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|9
1617223320000|2021-03-31 20:42:00|||||||||11
1617223340000|2021-03-31 20:42:20|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|3
1617223360000|2021-03-31 20:42:40|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|6
1617223370000|2021-03-31 20:42:50|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2
1617223380000|2021-03-31 20:43:00|||||||||1
1617223390000|2021-03-31 20:43:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1617223400000|2021-03-31 20:43:20|2217.5|2217.2|2218|2217.7|2218|2217.7|2217.5|2217.2|11
1617223430000|2021-03-31 20:43:50|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|5
1617223440000|2021-03-31 20:44:00|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|6
1617223450000|2021-03-31 20:44:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|14
1617223460000|2021-03-31 20:44:20|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.7|2217.4|6
1617223470000|2021-03-31 20:44:30|||||||||1
1617223490000|2021-03-31 20:44:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|3
1617223500000|2021-03-31 20:45:00|||||||||3
1617223510000|2021-03-31 20:45:10|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|3
1617223520000|2021-03-31 20:45:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1617223530000|2021-03-31 20:45:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1617223540000|2021-03-31 20:45:40|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|2
1617223550000|2021-03-31 20:45:50|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|5
1617223560000|2021-03-31 20:46:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|12
1617223570000|2021-03-31 20:46:10|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|4
1617223580000|2021-03-31 20:46:20|||||||||1
1617223590000|2021-03-31 20:46:30|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|7
1617223600000|2021-03-31 20:46:40|||||||||3
1617223620000|2021-03-31 20:47:00|||||||||6
1617223630000|2021-03-31 20:47:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1617223640000|2021-03-31 20:47:20|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|26
1617223660000|2021-03-31 20:47:40|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|6
1617223680000|2021-03-31 20:48:00|||||||||1
1617223720000|2021-03-31 20:48:40|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|13
1617223740000|2021-03-31 20:49:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2
1617223760000|2021-03-31 20:49:20|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|18
1617223790000|2021-03-31 20:49:50|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.2|2216.9|22
1617223800000|2021-03-31 20:50:00|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.7|2217.4|20
1617223810000|2021-03-31 20:50:10|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|3
1617223820000|2021-03-31 20:50:20|2217.2|2216.9|2217.6|2217.3|2217.6|2217.3|2217.2|2216.9|2
1617223830000|2021-03-31 20:50:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|3
1617223840000|2021-03-31 20:50:40|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|7
1617223860000|2021-03-31 20:51:00|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|6
1617223870000|2021-03-31 20:51:10|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1617223900000|2021-03-31 20:51:40|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|4
1617223910000|2021-03-31 20:51:50|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1617223920000|2021-03-31 20:52:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|5
1617223930000|2021-03-31 20:52:10|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|5
1617223960000|2021-03-31 20:52:40|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|4
1617223970000|2021-03-31 20:52:50|||||||||3
1617223980000|2021-03-31 20:53:00|||||||||5
1617224000000|2021-03-31 20:53:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|7
1617224020000|2021-03-31 20:53:40|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|20
1617224030000|2021-03-31 20:53:50|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|3
1617224040000|2021-03-31 20:54:00|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.8|2216.5|6
1617224060000|2021-03-31 20:54:20|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|22
1617224070000|2021-03-31 20:54:30|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|2
1617224080000|2021-03-31 20:54:40|||||||||4
1617224090000|2021-03-31 20:54:50|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1617224100000|2021-03-31 20:55:00|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.5|2216.2|12
1617224110000|2021-03-31 20:55:10|||||||||7
1617224120000|2021-03-31 20:55:20|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|8
1617224130000|2021-03-31 20:55:30|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2
1617224140000|2021-03-31 20:55:40|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|5
1617224150000|2021-03-31 20:55:50|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|36
1617224160000|2021-03-31 20:56:00|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.2|2215.9|31
1617224170000|2021-03-31 20:56:10|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|4
1617224190000|2021-03-31 20:56:30|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2216|2215.7|4
1617224220000|2021-03-31 20:57:00|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|6
1617224250000|2021-03-31 20:57:30|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1617224260000|2021-03-31 20:57:40|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2
1617224270000|2021-03-31 20:57:50|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2
1617224280000|2021-03-31 20:58:00|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|11
1617224290000|2021-03-31 20:58:10|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|3
1617224300000|2021-03-31 20:58:20|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|4
1617224310000|2021-03-31 20:58:30|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|11
1617224320000|2021-03-31 20:58:40|||||||||5
1617224330000|2021-03-31 20:58:50|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|16
1617224340000|2021-03-31 20:59:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|9
1617224350000|2021-03-31 20:59:10|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|8
1617224360000|2021-03-31 20:59:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|8
1617224370000|2021-03-31 20:59:30|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.6|2216.3|10
1617224380000|2021-03-31 20:59:40|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|10
1617224390000|2021-03-31 20:59:50|2217.2|2216.9|2217|2216.2|2217.2|2216.9|2217|2216.2|10
1617224400000|2021-03-31 21:00:00|2217.1|2216.3|2217|2216.2|2217.1|2216.3|2217|2216.2|0
1617224440000|2021-03-31 21:00:40|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617224460000|2021-03-31 21:01:00|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617224470000|2021-03-31 21:01:10|2216.9|2216.1|2216.8|2216|2216.9|2216.1|2216.8|2216|0
1617224480000|2021-03-31 21:01:20|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617224570000|2021-03-31 21:02:50|2216.8|2216|2216.9|2216.1|2216.9|2216.1|2216.8|2216|0
1617224580000|2021-03-31 21:03:00|2216.8|2216|2216.9|2216.1|2216.9|2216.1|2216.7|2215.9|0
1617224610000|2021-03-31 21:03:30|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617224620000|2021-03-31 21:03:40|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617224640000|2021-03-31 21:04:00|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617224670000|2021-03-31 21:04:30|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617224690000|2021-03-31 21:04:50|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617224840000|2021-03-31 21:07:20|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617224850000|2021-03-31 21:07:30|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617224870000|2021-03-31 21:07:50|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|0
1617224880000|2021-03-31 21:08:00|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617224950000|2021-03-31 21:09:10|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|0
1617224960000|2021-03-31 21:09:20|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617225080000|2021-03-31 21:11:20|2216.6|2215.8|2216.6|2215.8|2216.6|2215.8|2216.6|2215.8|0
1617225170000|2021-03-31 21:12:50|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|0
1617225190000|2021-03-31 21:13:10|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617225250000|2021-03-31 21:14:10|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617225260000|2021-03-31 21:14:20|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617225270000|2021-03-31 21:14:30|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617225550000|2021-03-31 21:19:10|2217|2216.2|2217|2216.2|2217|2216.2|2217|2216.2|0
1617225660000|2021-03-31 21:21:00|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617225680000|2021-03-31 21:21:20|2217|2216.2|2217|2216.2|2217|2216.2|2217|2216.2|0
1617225790000|2021-03-31 21:23:10|2216.9|2216.1|2216.8|2216|2216.9|2216.1|2216.8|2216|0
1617225890000|2021-03-31 21:24:50|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617225920000|2021-03-31 21:25:20|2216.8|2216|2216.7|2215.9|2216.8|2216|2216.7|2215.9|0
1617225950000|2021-03-31 21:25:50|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617226140000|2021-03-31 21:29:00|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|2216.7|2215.9|0
1617226220000|2021-03-31 21:30:20|2216.8|2216|2216.9|2216.1|2216.9|2216.1|2216.8|2216|0
1617226420000|2021-03-31 21:33:40|2217|2216.2|2217|2216.2|2217|2216.2|2217|2216.2|0
1617226510000|2021-03-31 21:35:10|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617226520000|2021-03-31 21:35:20|2217|2216.2|2217|2216.2|2217.1|2216.3|2217|2216.2|0
1617226560000|2021-03-31 21:36:00|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617226620000|2021-03-31 21:37:00|2217|2216.2|2217|2216.2|2217|2216.2|2217|2216.2|0
1617226920000|2021-03-31 21:42:00|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617226930000|2021-03-31 21:42:10|2216.8|2216|2216.8|2216|2216.8|2216|2216.8|2216|0
1617226940000|2021-03-31 21:42:20|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.8|2216|0
1617226950000|2021-03-31 21:42:30|2216.8|2216|2216.9|2216.1|2216.9|2216.1|2216.8|2216|0
1617227010000|2021-03-31 21:43:30|2216.8|2216|2216.8|2216|2216.9|2216.1|2216.8|2216|0
1617227020000|2021-03-31 21:43:40|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|0
1617227450000|2021-03-31 21:50:50|2217|2216.2|2217|2216.2|2217|2216.2|2217|2216.2|0
1617227460000|2021-03-31 21:51:00|2217.1|2216.3|2217.1|2216.3|2217.1|2216.3|2217.1|2216.3|0
1617227640000|2021-03-31 21:54:00|2217.2|2216.4|2217.2|2216.4|2217.2|2216.4|2217.2|2216.4|0
1617227650000|2021-03-31 21:54:10|2217.1|2216.3|2217.1|2216.3|2217.1|2216.3|2217.1|2216.3|0
1617227920000|2021-03-31 21:58:40|2217.2|2216.4|2217.2|2216.4|2217.2|2216.4|2217.2|2216.4|0
1617227930000|2021-03-31 21:58:50|2217.1|2216.3|2217.1|2216.3|2217.1|2216.3|2217.1|2216.3|0
1617228000000|2021-03-31 22:00:00|2217.6|2216.8|2218.5|2218.2|2218.5|2218.2|2216.9|2216.6|8
1617228010000|2021-03-31 22:00:10|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|12
1617228020000|2021-03-31 22:00:20|2217.9|2217.6|2217|2216.7|2217.9|2217.6|2217|2216.7|5
1617228030000|2021-03-31 22:00:30|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.7|2216.4|7
1617228040000|2021-03-31 22:00:40|2217.2|2216.9|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|11
1617228050000|2021-03-31 22:00:50|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1617228060000|2021-03-31 22:01:00|2217.5|2217.2|2218.4|2218.1|2218.4|2218.1|2217.5|2217.2|8
1617228070000|2021-03-31 22:01:10|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|6
1617228080000|2021-03-31 22:01:20|2218.9|2218.6|2218.7|2218.4|2219|2218.7|2218.7|2218.4|7
1617228110000|2021-03-31 22:01:50|2219|2218.7|2218.5|2218.2|2219|2218.7|2218.5|2218.2|8
1617228120000|2021-03-31 22:02:00|||||||||3
1617228140000|2021-03-31 22:02:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1617228150000|2021-03-31 22:02:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1617228200000|2021-03-31 22:03:20|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|3
1617228210000|2021-03-31 22:03:30|||||||||1
1617228230000|2021-03-31 22:03:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1617228240000|2021-03-31 22:04:00|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|2
1617228250000|2021-03-31 22:04:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1617228260000|2021-03-31 22:04:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1617228270000|2021-03-31 22:04:30|2219|2218.7|2218.5|2218.2|2219|2218.7|2218.5|2218.2|2
1617228280000|2021-03-31 22:04:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1617228290000|2021-03-31 22:04:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1617228300000|2021-03-31 22:05:00|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|4
1617228310000|2021-03-31 22:05:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1617228320000|2021-03-31 22:05:20|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|17
1617228330000|2021-03-31 22:05:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1617228370000|2021-03-31 22:06:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1617228400000|2021-03-31 22:06:40|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|4
1617228420000|2021-03-31 22:07:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1617228480000|2021-03-31 22:08:00|||||||||3
1617228490000|2021-03-31 22:08:10|||||||||4
1617228510000|2021-03-31 22:08:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|6
1617228520000|2021-03-31 22:08:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1617228550000|2021-03-31 22:09:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2
1617228570000|2021-03-31 22:09:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1617228680000|2021-03-31 22:11:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|4
1617228690000|2021-03-31 22:11:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1617228700000|2021-03-31 22:11:40|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.8|2218.5|2
1617228710000|2021-03-31 22:11:50|2219.2|2218.9|2219.4|2219.1|2219.5|2219.2|2219.2|2218.9|34
1617228720000|2021-03-31 22:12:00|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|4
1617228730000|2021-03-31 22:12:10|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|4
1617228750000|2021-03-31 22:12:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1617228800000|2021-03-31 22:13:20|2219.1|2218.8|2219.6|2219.3|2219.6|2219.3|2219.1|2218.8|5
1617228810000|2021-03-31 22:13:30|2220.3|2220|2220.3|2220|2220.5|2220.2|2220.3|2220|79
1617228830000|2021-03-31 22:13:50|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|2
1617228850000|2021-03-31 22:14:10|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|6
1617228870000|2021-03-31 22:14:30|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|12
1617228900000|2021-03-31 22:15:00|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|15
1617228910000|2021-03-31 22:15:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2
1617228960000|2021-03-31 22:16:00|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|5
1617228980000|2021-03-31 22:16:20|2220|2219.7|2220.3|2220|2220.4|2220.1|2220|2219.7|20
1617228990000|2021-03-31 22:16:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2
1617229000000|2021-03-31 22:16:40|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|13
1617229030000|2021-03-31 22:17:10|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|3
1617229040000|2021-03-31 22:17:20|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|4
1617229080000|2021-03-31 22:18:00|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2
1617229100000|2021-03-31 22:18:20|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|3
1617229110000|2021-03-31 22:18:30|2220.1|2219.8|2220.5|2220.2|2220.5|2220.2|2220.1|2219.8|3
1617229120000|2021-03-31 22:18:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617229130000|2021-03-31 22:18:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1617229150000|2021-03-31 22:19:10|||||||||1
1617229180000|2021-03-31 22:19:40|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|7
1617229190000|2021-03-31 22:19:50|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|4
1617229210000|2021-03-31 22:20:10|2220.5|2220.2|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|13
1617229220000|2021-03-31 22:20:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1617229260000|2021-03-31 22:21:00|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|2
1617229310000|2021-03-31 22:21:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2
1617229320000|2021-03-31 22:22:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1617229330000|2021-03-31 22:22:10|||||||||1
1617229350000|2021-03-31 22:22:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1617229360000|2021-03-31 22:22:40|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|6
1617229370000|2021-03-31 22:22:50|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|14
1617229440000|2021-03-31 22:24:00|||||||||7
1617229450000|2021-03-31 22:24:10|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|5
1617229490000|2021-03-31 22:24:50|||||||||1
1617229500000|2021-03-31 22:25:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1617229550000|2021-03-31 22:25:50|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|2
1617229650000|2021-03-31 22:27:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1617229660000|2021-03-31 22:27:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1617229690000|2021-03-31 22:28:10|||||||||1
1617229740000|2021-03-31 22:29:00|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|3
1617229840000|2021-03-31 22:30:40|2219.9|2219.6|2219.2|2218.9|2219.9|2219.6|2219.2|2218.9|12
1617229870000|2021-03-31 22:31:10|||||||||1
1617229880000|2021-03-31 22:31:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1617229930000|2021-03-31 22:32:10|||||||||1
1617229950000|2021-03-31 22:32:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|3
1617230030000|2021-03-31 22:33:50|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|3
1617230070000|2021-03-31 22:34:30|||||||||1
1617230110000|2021-03-31 22:35:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1617230200000|2021-03-31 22:36:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1617230230000|2021-03-31 22:37:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1617230250000|2021-03-31 22:37:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|13
1617230260000|2021-03-31 22:37:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|2
1617230270000|2021-03-31 22:37:50|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|5
1617230280000|2021-03-31 22:38:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1617230290000|2021-03-31 22:38:10|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|4
1617230310000|2021-03-31 22:38:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1617230330000|2021-03-31 22:38:50|||||||||1
1617230350000|2021-03-31 22:39:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1617230360000|2021-03-31 22:39:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|3
1617230380000|2021-03-31 22:39:40|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1617230430000|2021-03-31 22:40:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1617230440000|2021-03-31 22:40:40|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|6
1617230460000|2021-03-31 22:41:00|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|2
1617230470000|2021-03-31 22:41:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|5
1617230480000|2021-03-31 22:41:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1617230520000|2021-03-31 22:42:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1617230530000|2021-03-31 22:42:10|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1617230540000|2021-03-31 22:42:20|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|2
1617230550000|2021-03-31 22:42:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1617230610000|2021-03-31 22:43:30|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1617230640000|2021-03-31 22:44:00|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1617230660000|2021-03-31 22:44:20|||||||||3
1617230700000|2021-03-31 22:45:00|||||||||2
1617230720000|2021-03-31 22:45:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617230750000|2021-03-31 22:45:50|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|4
1617230770000|2021-03-31 22:46:10|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|6
1617230780000|2021-03-31 22:46:20|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|3
1617230800000|2021-03-31 22:46:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1617230810000|2021-03-31 22:46:50|2220.2|2219.9|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|5
1617230820000|2021-03-31 22:47:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1617230830000|2021-03-31 22:47:10|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|3
1617230900000|2021-03-31 22:48:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|7
1617230910000|2021-03-31 22:48:30|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|2
1617230920000|2021-03-31 22:48:40|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.7|2220.4|12
1617230930000|2021-03-31 22:48:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2
1617230990000|2021-03-31 22:49:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|3
1617231000000|2021-03-31 22:50:00|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|12
1617231030000|2021-03-31 22:50:30|||||||||2
1617231040000|2021-03-31 22:50:40|||||||||1
1617231060000|2021-03-31 22:51:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1617231070000|2021-03-31 22:51:10|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1617231080000|2021-03-31 22:51:20|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1617231100000|2021-03-31 22:51:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1617231150000|2021-03-31 22:52:30|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|5
1617231180000|2021-03-31 22:53:00|||||||||1
1617231200000|2021-03-31 22:53:20|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|4
1617231220000|2021-03-31 22:53:40|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|3
1617231230000|2021-03-31 22:53:50|||||||||2
1617231240000|2021-03-31 22:54:00|||||||||1
1617231250000|2021-03-31 22:54:10|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|5
1617231270000|2021-03-31 22:54:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1617231290000|2021-03-31 22:54:50|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|7
1617231300000|2021-03-31 22:55:00|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2
1617231310000|2021-03-31 22:55:10|||||||||4
1617231330000|2021-03-31 22:55:30|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|3
1617231370000|2021-03-31 22:56:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1617231380000|2021-03-31 22:56:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|3
1617231390000|2021-03-31 22:56:30|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1617231430000|2021-03-31 22:57:10|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|2
1617231460000|2021-03-31 22:57:40|||||||||2
1617231470000|2021-03-31 22:57:50|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|6
1617231490000|2021-03-31 22:58:10|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|5
1617231510000|2021-03-31 22:58:30|||||||||1
1617231520000|2021-03-31 22:58:40|||||||||1
1617231600000|2021-03-31 23:00:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|3
1617231620000|2021-03-31 23:00:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1617231630000|2021-03-31 23:00:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|5
1617231640000|2021-03-31 23:00:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1617231650000|2021-03-31 23:00:50|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1617231690000|2021-03-31 23:01:30|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2
1617231700000|2021-03-31 23:01:40|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|7
1617231730000|2021-03-31 23:02:10|2219.5|2219.2|2218.9|2218.6|2219.5|2219.2|2218.9|2218.6|9
1617231740000|2021-03-31 23:02:20|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|4
1617231750000|2021-03-31 23:02:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1617231780000|2021-03-31 23:03:00|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2219|2218.7|4
1617231880000|2021-03-31 23:04:40|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1617231910000|2021-03-31 23:05:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1617231920000|2021-03-31 23:05:20|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1617231960000|2021-03-31 23:06:00|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|2
1617231970000|2021-03-31 23:06:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1617231980000|2021-03-31 23:06:20|||||||||1
1617232010000|2021-03-31 23:06:50|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|3
1617232030000|2021-03-31 23:07:10|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1617232100000|2021-03-31 23:08:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1617232120000|2021-03-31 23:08:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1617232130000|2021-03-31 23:08:50|2219.3|2219|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|3
1617232140000|2021-03-31 23:09:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1617232160000|2021-03-31 23:09:20|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|2
1617232250000|2021-03-31 23:10:50|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|3
1617232260000|2021-03-31 23:11:00|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1617232310000|2021-03-31 23:11:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1617232320000|2021-03-31 23:12:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|4
1617232330000|2021-03-31 23:12:10|2218.1|2217.8|2217.4|2217.1|2218.1|2217.8|2217.4|2217.1|23
1617232350000|2021-03-31 23:12:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1617232360000|2021-03-31 23:12:40|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1617232390000|2021-03-31 23:13:10|||||||||2
1617232400000|2021-03-31 23:13:20|||||||||1
1617232450000|2021-03-31 23:14:10|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1617232460000|2021-03-31 23:14:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1617232470000|2021-03-31 23:14:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1617232500000|2021-03-31 23:15:00|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218.3|2218|2
1617232530000|2021-03-31 23:15:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1617232570000|2021-03-31 23:16:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1617232580000|2021-03-31 23:16:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|3
1617232600000|2021-03-31 23:16:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|3
1617232620000|2021-03-31 23:17:00|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|2
1617232640000|2021-03-31 23:17:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|3
1617232660000|2021-03-31 23:17:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1617232680000|2021-03-31 23:18:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|3
1617232690000|2021-03-31 23:18:10|2220|2219.7|2220.3|2220|2220.3|2220|2220|2219.7|3
1617232760000|2021-03-31 23:19:20|||||||||1
1617232780000|2021-03-31 23:19:40|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2
1617232980000|2021-03-31 23:23:00|2220.3|2220|2220.8|2220.5|2220.8|2220.5|2220.3|2220|10
1617233060000|2021-03-31 23:24:20|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|3
1617233070000|2021-03-31 23:24:30|||||||||3
1617233090000|2021-03-31 23:24:50|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|2
1617233100000|2021-03-31 23:25:00|||||||||1
1617233130000|2021-03-31 23:25:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|3
1617233200000|2021-03-31 23:26:40|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|10
1617233240000|2021-03-31 23:27:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1617233310000|2021-03-31 23:28:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1617233380000|2021-03-31 23:29:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1617233410000|2021-03-31 23:30:10|2220.1|2219.8|2220.6|2220.3|2220.6|2220.3|2220|2219.7|19
1617233460000|2021-03-31 23:31:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1617233530000|2021-03-31 23:32:10|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|3
1617233550000|2021-03-31 23:32:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2
1617233590000|2021-03-31 23:33:10|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|5
1617233660000|2021-03-31 23:34:20|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|2
1617233690000|2021-03-31 23:34:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1617233720000|2021-03-31 23:35:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1617233760000|2021-03-31 23:36:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1617233780000|2021-03-31 23:36:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1617233790000|2021-03-31 23:36:30|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|2
1617233800000|2021-03-31 23:36:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|4
1617233820000|2021-03-31 23:37:00|||||||||1
1617233830000|2021-03-31 23:37:10|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|10
1617233840000|2021-03-31 23:37:20|||||||||3
1617233850000|2021-03-31 23:37:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1617233880000|2021-03-31 23:38:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617233890000|2021-03-31 23:38:10|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1617233910000|2021-03-31 23:38:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2
1617233970000|2021-03-31 23:39:30|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|3
1617233990000|2021-03-31 23:39:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1617234000000|2021-03-31 23:40:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1617234070000|2021-03-31 23:41:10|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|2
1617234080000|2021-03-31 23:41:20|2221.3|2221|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|5
1617234100000|2021-03-31 23:41:40|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|13
1617234120000|2021-03-31 23:42:00|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|1
1617234170000|2021-03-31 23:42:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1617234180000|2021-03-31 23:43:00|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|5
1617234240000|2021-03-31 23:44:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1617234270000|2021-03-31 23:44:30|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1617234280000|2021-03-31 23:44:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|4
1617234320000|2021-03-31 23:45:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617234330000|2021-03-31 23:45:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1617234340000|2021-03-31 23:45:40|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|10
1617234360000|2021-03-31 23:46:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2
1617234440000|2021-03-31 23:47:20|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|3
1617234550000|2021-03-31 23:49:10|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|6
1617234580000|2021-03-31 23:49:40|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.9|2219.6|13
1617234600000|2021-03-31 23:50:00|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|3
1617234610000|2021-03-31 23:50:10|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1617234650000|2021-03-31 23:50:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|3
1617234680000|2021-03-31 23:51:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1617234760000|2021-03-31 23:52:40|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|2
1617234780000|2021-03-31 23:53:00|2221.2|2220.9|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|7
1617234800000|2021-03-31 23:53:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617234840000|2021-03-31 23:54:00|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|3
1617234850000|2021-03-31 23:54:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1617234930000|2021-03-31 23:55:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2
1617235040000|2021-03-31 23:57:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2
1617235050000|2021-03-31 23:57:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617235080000|2021-03-31 23:58:00|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|6
1617235090000|2021-03-31 23:58:10|2221|2220.7|2221|2220.7|2221.5|2221.2|2221|2220.7|9
1617235100000|2021-03-31 23:58:20|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1617235120000|2021-03-31 23:58:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1617235150000|2021-03-31 23:59:10|||||||||1
1617235160000|2021-03-31 23:59:20|2221.6|2221.3|2221.2|2220.9|2221.6|2221.3|2221.2|2220.9|5
1617235170000|2021-03-31 23:59:30|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1617235180000|2021-03-31 23:59:40|2221.2|2220.9|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|13
1617235190000|2021-03-31 23:59:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1617235200000|2021-04-01 00:00:00|2221.6|2221.3|2221.4|2221.1|2221.8|2221.5|2221.4|2221.1|9
1617235220000|2021-04-01 00:00:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|5
1617235230000|2021-04-01 00:00:30|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|5
1617235240000|2021-04-01 00:00:40|||||||||1
1617235250000|2021-04-01 00:00:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2
1617235260000|2021-04-01 00:01:00|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|5
1617235270000|2021-04-01 00:01:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.1|2220.8|12
1617235280000|2021-04-01 00:01:20|2221.9|2221.6|2222.4|2222.1|2222.4|2222.1|2221.9|2221.6|15
1617235290000|2021-04-01 00:01:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|1
1617235300000|2021-04-01 00:01:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2
1617235310000|2021-04-01 00:01:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1617235320000|2021-04-01 00:02:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1617235370000|2021-04-01 00:02:50|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|11
1617235380000|2021-04-01 00:03:00|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|17
1617235440000|2021-04-01 00:04:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|4
1617235450000|2021-04-01 00:04:10|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|4
1617235460000|2021-04-01 00:04:20|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|2
1617235470000|2021-04-01 00:04:30|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|4
1617235480000|2021-04-01 00:04:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1617235500000|2021-04-01 00:05:00|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|2
1617235510000|2021-04-01 00:05:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1617235530000|2021-04-01 00:05:30|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1617235540000|2021-04-01 00:05:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2
1617235560000|2021-04-01 00:06:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|3
1617235580000|2021-04-01 00:06:20|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|7
1617235590000|2021-04-01 00:06:30|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|6
1617235600000|2021-04-01 00:06:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1617235630000|2021-04-01 00:07:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1617235660000|2021-04-01 00:07:40|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|2
1617235670000|2021-04-01 00:07:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|4
1617235680000|2021-04-01 00:08:00|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|3
1617235690000|2021-04-01 00:08:10|||||||||1
1617235750000|2021-04-01 00:09:10|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1617235800000|2021-04-01 00:10:00|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|2
1617235820000|2021-04-01 00:10:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617235830000|2021-04-01 00:10:30|||||||||1
1617235840000|2021-04-01 00:10:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1617235860000|2021-04-01 00:11:00|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617235900000|2021-04-01 00:11:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1617235920000|2021-04-01 00:12:00|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617235990000|2021-04-01 00:13:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1617236000000|2021-04-01 00:13:20|||||||||1
1617236010000|2021-04-01 00:13:30|2220.7|2220.4|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|5
1617236040000|2021-04-01 00:14:00|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|2
1617236060000|2021-04-01 00:14:20|||||||||1
1617236090000|2021-04-01 00:14:50|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1617236100000|2021-04-01 00:15:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|18
1617236110000|2021-04-01 00:15:10|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2220.6|2220.3|17
1617236120000|2021-04-01 00:15:20|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|3
1617236130000|2021-04-01 00:15:30|2220.9|2220.6|2220.8|2220.5|2221|2220.7|2220.8|2220.5|4
1617236140000|2021-04-01 00:15:40|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|16
1617236150000|2021-04-01 00:15:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1617236160000|2021-04-01 00:16:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617236200000|2021-04-01 00:16:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|3
1617236230000|2021-04-01 00:17:10|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617236240000|2021-04-01 00:17:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1617236250000|2021-04-01 00:17:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1617236310000|2021-04-01 00:18:30|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|2
1617236320000|2021-04-01 00:18:40|2221.2|2220.9|2221|2220.7|2221.3|2221|2221|2220.7|15
1617236340000|2021-04-01 00:19:00|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|2
1617236360000|2021-04-01 00:19:20|||||||||1
1617236380000|2021-04-01 00:19:40|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617236400000|2021-04-01 00:20:00|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1617236440000|2021-04-01 00:20:40|||||||||1
1617236450000|2021-04-01 00:20:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617236460000|2021-04-01 00:21:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2
1617236500000|2021-04-01 00:21:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1617236520000|2021-04-01 00:22:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1617236550000|2021-04-01 00:22:30|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1617236560000|2021-04-01 00:22:40|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|3
1617236570000|2021-04-01 00:22:50|2219.5|2219.2|2218.2|2217.9|2219.5|2219.2|2218.2|2217.9|22
1617236580000|2021-04-01 00:23:00|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|8
1617236630000|2021-04-01 00:23:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1617236640000|2021-04-01 00:24:00|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|2
1617236650000|2021-04-01 00:24:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|4
1617236660000|2021-04-01 00:24:20|||||||||2
1617236710000|2021-04-01 00:25:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617236720000|2021-04-01 00:25:20|||||||||4
1617236730000|2021-04-01 00:25:30|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|3
1617236800000|2021-04-01 00:26:40|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|6
1617236810000|2021-04-01 00:26:50|2219.6|2219.3|2219.9|2219.6|2220.2|2219.9|2219.6|2219.3|5
1617236820000|2021-04-01 00:27:00|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|2
1617236840000|2021-04-01 00:27:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1617236860000|2021-04-01 00:27:40|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|10
1617236910000|2021-04-01 00:28:30|||||||||1
1617236950000|2021-04-01 00:29:10|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|4
1617236970000|2021-04-01 00:29:30|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|2
1617236980000|2021-04-01 00:29:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617237010000|2021-04-01 00:30:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|3
1617237030000|2021-04-01 00:30:30|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|3
1617237040000|2021-04-01 00:30:40|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|4
1617237070000|2021-04-01 00:31:10|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|3
1617237080000|2021-04-01 00:31:20|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|3
1617237090000|2021-04-01 00:31:30|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.4|2220.1|11
1617237100000|2021-04-01 00:31:40|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1617237130000|2021-04-01 00:32:10|2221|2220.7|2221.1|2220.8|2221.4|2221.1|2221|2220.7|8
1617237150000|2021-04-01 00:32:30|||||||||2
1617237160000|2021-04-01 00:32:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1617237180000|2021-04-01 00:33:00|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|3
1617237190000|2021-04-01 00:33:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|2
1617237270000|2021-04-01 00:34:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|3
1617237300000|2021-04-01 00:35:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1617237310000|2021-04-01 00:35:10|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|4
1617237330000|2021-04-01 00:35:30|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2
1617237340000|2021-04-01 00:35:40|2221.1|2220.8|2220.8|2220.5|2221.4|2221.1|2220.8|2220.5|8
1617237360000|2021-04-01 00:36:00|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|2
1617237380000|2021-04-01 00:36:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|7
1617237390000|2021-04-01 00:36:30|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.3|2222|7
1617237400000|2021-04-01 00:36:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|4
1617237410000|2021-04-01 00:36:50|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|10
1617237430000|2021-04-01 00:37:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1617237440000|2021-04-01 00:37:20|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|7
1617237450000|2021-04-01 00:37:30|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|2
1617237460000|2021-04-01 00:37:40|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1617237470000|2021-04-01 00:37:50|2222.1|2221.8|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|3
1617237480000|2021-04-01 00:38:00|||||||||1
1617237500000|2021-04-01 00:38:20|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|3
1617237550000|2021-04-01 00:39:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1617237560000|2021-04-01 00:39:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|3
1617237580000|2021-04-01 00:39:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1617237590000|2021-04-01 00:39:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|2
1617237600000|2021-04-01 00:40:00|||||||||1
1617237610000|2021-04-01 00:40:10|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|4
1617237620000|2021-04-01 00:40:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|3
1617237680000|2021-04-01 00:41:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1617237730000|2021-04-01 00:42:10|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|2
1617237790000|2021-04-01 00:43:10|||||||||1
1617237820000|2021-04-01 00:43:40|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|3
1617237830000|2021-04-01 00:43:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1617237850000|2021-04-01 00:44:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|2
1617237860000|2021-04-01 00:44:20|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1617237870000|2021-04-01 00:44:30|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|4
1617237880000|2021-04-01 00:44:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1617237910000|2021-04-01 00:45:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|14
1617237920000|2021-04-01 00:45:20|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1617237930000|2021-04-01 00:45:30|||||||||1
1617237960000|2021-04-01 00:46:00|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1617238040000|2021-04-01 00:47:20|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|9
1617238060000|2021-04-01 00:47:40|2222.5|2222.2|2223|2222.7|2223|2222.7|2222.5|2222.2|18
1617238070000|2021-04-01 00:47:50|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.7|2222.4|2
1617238130000|2021-04-01 00:48:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|1
1617238150000|2021-04-01 00:49:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2
1617238170000|2021-04-01 00:49:30|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|11
1617238190000|2021-04-01 00:49:50|2222.7|2222.4|2223.2|2222.9|2223.2|2222.9|2222.7|2222.4|9
1617238220000|2021-04-01 00:50:20|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|3
1617238240000|2021-04-01 00:50:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1617238280000|2021-04-01 00:51:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1617238290000|2021-04-01 00:51:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1617238330000|2021-04-01 00:52:10|||||||||2
1617238340000|2021-04-01 00:52:20|||||||||1
1617238350000|2021-04-01 00:52:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2
1617238370000|2021-04-01 00:52:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1617238380000|2021-04-01 00:53:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1617238440000|2021-04-01 00:54:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1617238460000|2021-04-01 00:54:20|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1617238470000|2021-04-01 00:54:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1617238480000|2021-04-01 00:54:40|||||||||2
1617238490000|2021-04-01 00:54:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1617238500000|2021-04-01 00:55:00|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|2
1617238510000|2021-04-01 00:55:10|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1617238520000|2021-04-01 00:55:20|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|4
1617238570000|2021-04-01 00:56:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2
1617238620000|2021-04-01 00:57:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1617238690000|2021-04-01 00:58:10|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1617238710000|2021-04-01 00:58:30|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1617238720000|2021-04-01 00:58:40|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1617238760000|2021-04-01 00:59:20|||||||||1
1617238770000|2021-04-01 00:59:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1617238780000|2021-04-01 00:59:40|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|3
1617238800000|2021-04-01 01:00:00|||||||||1
1617238840000|2021-04-01 01:00:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1617238850000|2021-04-01 01:00:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1617238860000|2021-04-01 01:01:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1617238870000|2021-04-01 01:01:10|2223.3|2223|2222.9|2222.6|2223.3|2223|2222.9|2222.6|2
1617238880000|2021-04-01 01:01:20|2222.1|2221.8|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|16
1617238890000|2021-04-01 01:01:30|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|4
1617238900000|2021-04-01 01:01:40|2221.4|2221.1|2220.6|2220.3|2221.4|2221.1|2220.6|2220.3|35
1617238910000|2021-04-01 01:01:50|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|3
1617238920000|2021-04-01 01:02:00|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|4
1617238930000|2021-04-01 01:02:10|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1617238940000|2021-04-01 01:02:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1617238970000|2021-04-01 01:02:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1617238980000|2021-04-01 01:03:00|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1617239010000|2021-04-01 01:03:30|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1617239020000|2021-04-01 01:03:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1617239060000|2021-04-01 01:04:20|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|3
1617239070000|2021-04-01 01:04:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1617239090000|2021-04-01 01:04:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|5
1617239130000|2021-04-01 01:05:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|2
1617239200000|2021-04-01 01:06:40|||||||||1
1617239210000|2021-04-01 01:06:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|5
1617239220000|2021-04-01 01:07:00|2222.3|2222|2222|2221.7|2222.3|2222|2222|2221.7|4
1617239280000|2021-04-01 01:08:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|3
1617239330000|2021-04-01 01:08:50|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|5
1617239340000|2021-04-01 01:09:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1617239370000|2021-04-01 01:09:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1617239400000|2021-04-01 01:10:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1617239410000|2021-04-01 01:10:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1617239420000|2021-04-01 01:10:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1617239430000|2021-04-01 01:10:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617239450000|2021-04-01 01:10:50|2220.7|2220.4|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|4
1617239460000|2021-04-01 01:11:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617239500000|2021-04-01 01:11:40|||||||||1
1617239560000|2021-04-01 01:12:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1617239580000|2021-04-01 01:13:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617239670000|2021-04-01 01:14:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1617239680000|2021-04-01 01:14:40|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|3
1617239690000|2021-04-01 01:14:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2
1617239730000|2021-04-01 01:15:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1617239760000|2021-04-01 01:16:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|9
1617239830000|2021-04-01 01:17:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|4
1617239850000|2021-04-01 01:17:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617239880000|2021-04-01 01:18:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1617239900000|2021-04-01 01:18:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1617239910000|2021-04-01 01:18:30|||||||||1
1617239920000|2021-04-01 01:18:40|||||||||1
1617239940000|2021-04-01 01:19:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1617239960000|2021-04-01 01:19:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1617239980000|2021-04-01 01:19:40|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|2
1617240040000|2021-04-01 01:20:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1617240050000|2021-04-01 01:20:50|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|13
1617240060000|2021-04-01 01:21:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1617240200000|2021-04-01 01:23:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|4
1617240210000|2021-04-01 01:23:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2
1617240220000|2021-04-01 01:23:40|||||||||1
1617240260000|2021-04-01 01:24:20|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|11
1617240290000|2021-04-01 01:24:50|||||||||1
1617240320000|2021-04-01 01:25:20|||||||||2
1617240340000|2021-04-01 01:25:40|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|2
1617240360000|2021-04-01 01:26:00|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|12
1617240370000|2021-04-01 01:26:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1617240400000|2021-04-01 01:26:40|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1617240430000|2021-04-01 01:27:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1617240440000|2021-04-01 01:27:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1617240450000|2021-04-01 01:27:30|||||||||1
1617240470000|2021-04-01 01:27:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|4
1617240490000|2021-04-01 01:28:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|8
1617240500000|2021-04-01 01:28:20|2222.3|2222|2222.5|2222.2|2222.6|2222.3|2222.3|2222|36
1617240510000|2021-04-01 01:28:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|4
1617240520000|2021-04-01 01:28:40|||||||||3
1617240590000|2021-04-01 01:29:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|3
1617240600000|2021-04-01 01:30:00|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|3
1617240610000|2021-04-01 01:30:10|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|30
1617240630000|2021-04-01 01:30:30|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|2
1617240660000|2021-04-01 01:31:00|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|3
1617240670000|2021-04-01 01:31:10|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1617240780000|2021-04-01 01:33:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1617240810000|2021-04-01 01:33:30|||||||||2
1617240860000|2021-04-01 01:34:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1617240870000|2021-04-01 01:34:30|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|6
1617240890000|2021-04-01 01:34:50|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|3
1617240920000|2021-04-01 01:35:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1617240940000|2021-04-01 01:35:40|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|2
1617240960000|2021-04-01 01:36:00|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|12
1617240970000|2021-04-01 01:36:10|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|2
1617241000000|2021-04-01 01:36:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1617241010000|2021-04-01 01:36:50|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.7|2220.4|8
1617241070000|2021-04-01 01:37:50|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|3
1617241080000|2021-04-01 01:38:00|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|2
1617241120000|2021-04-01 01:38:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1617241130000|2021-04-01 01:38:50|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1617241180000|2021-04-01 01:39:40|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|3
1617241200000|2021-04-01 01:40:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1617241220000|2021-04-01 01:40:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1617241250000|2021-04-01 01:40:50|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|5
1617241270000|2021-04-01 01:41:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1617241310000|2021-04-01 01:41:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1617241320000|2021-04-01 01:42:00|||||||||1
1617241330000|2021-04-01 01:42:10|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1617241360000|2021-04-01 01:42:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1617241370000|2021-04-01 01:42:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1617241410000|2021-04-01 01:43:30|||||||||1
1617241420000|2021-04-01 01:43:40|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|2
1617241440000|2021-04-01 01:44:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|3
1617241450000|2021-04-01 01:44:10|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|4
1617241470000|2021-04-01 01:44:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1617241480000|2021-04-01 01:44:40|||||||||1
1617241500000|2021-04-01 01:45:00|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|14
1617241540000|2021-04-01 01:45:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1617241550000|2021-04-01 01:45:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1617241560000|2021-04-01 01:46:00|2219.3|2219|2219.5|2219.2|2219.7|2219.4|2219.3|2219|3
1617241570000|2021-04-01 01:46:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1617241580000|2021-04-01 01:46:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1617241590000|2021-04-01 01:46:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|19
1617241600000|2021-04-01 01:46:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1617241620000|2021-04-01 01:47:00|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1617241630000|2021-04-01 01:47:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2
1617241650000|2021-04-01 01:47:30|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|3
1617241680000|2021-04-01 01:48:00|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1617241690000|2021-04-01 01:48:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617241700000|2021-04-01 01:48:20|||||||||1
1617241710000|2021-04-01 01:48:30|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|2
1617241720000|2021-04-01 01:48:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1617241750000|2021-04-01 01:49:10|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.7|2219.4|8
1617241760000|2021-04-01 01:49:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1617241780000|2021-04-01 01:49:40|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|4
1617241800000|2021-04-01 01:50:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|4
1617241830000|2021-04-01 01:50:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1617241840000|2021-04-01 01:50:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2
1617241860000|2021-04-01 01:51:00|||||||||3
1617241870000|2021-04-01 01:51:10|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|2
1617241880000|2021-04-01 01:51:20|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|2
1617241890000|2021-04-01 01:51:30|||||||||2
1617241910000|2021-04-01 01:51:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1617241930000|2021-04-01 01:52:10|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1617241990000|2021-04-01 01:53:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1617242020000|2021-04-01 01:53:40|2219.3|2219|2219.8|2219.5|2219.8|2219.5|2219.3|2219|5
1617242030000|2021-04-01 01:53:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1617242060000|2021-04-01 01:54:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617242080000|2021-04-01 01:54:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1617242090000|2021-04-01 01:54:50|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|3
1617242100000|2021-04-01 01:55:00|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|3
1617242110000|2021-04-01 01:55:10|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|7
1617242120000|2021-04-01 01:55:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1617242130000|2021-04-01 01:55:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1617242140000|2021-04-01 01:55:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1617242190000|2021-04-01 01:56:30|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|4
1617242290000|2021-04-01 01:58:10|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|3
1617242330000|2021-04-01 01:58:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1617242390000|2021-04-01 01:59:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1617242420000|2021-04-01 02:00:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1617242460000|2021-04-01 02:01:00|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|7
1617242470000|2021-04-01 02:01:10|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1617242480000|2021-04-01 02:01:20|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|7
1617242500000|2021-04-01 02:01:40|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|3
1617242510000|2021-04-01 02:01:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1617242530000|2021-04-01 02:02:10|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|2
1617242550000|2021-04-01 02:02:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2
1617242560000|2021-04-01 02:02:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2
1617242580000|2021-04-01 02:03:00|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|5
1617242620000|2021-04-01 02:03:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|6
1617242630000|2021-04-01 02:03:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1617242680000|2021-04-01 02:04:40|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1617242690000|2021-04-01 02:04:50|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|2
1617242700000|2021-04-01 02:05:00|2222.6|2222.3|2223|2222.7|2223.1|2222.8|2222.6|2222.3|22
1617242710000|2021-04-01 02:05:10|2223.1|2222.8|2222.8|2222.5|2223.1|2222.8|2222.8|2222.5|4
1617242720000|2021-04-01 02:05:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2
1617242730000|2021-04-01 02:05:30|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.7|2222.4|14
1617242750000|2021-04-01 02:05:50|||||||||1
1617242760000|2021-04-01 02:06:00|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1617242780000|2021-04-01 02:06:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1617242830000|2021-04-01 02:07:10|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|2
1617242840000|2021-04-01 02:07:20|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|1
1617242860000|2021-04-01 02:07:40|2222.1|2221.8|2221.7|2221.4|2222.1|2221.8|2221.7|2221.4|7
1617242890000|2021-04-01 02:08:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1617242910000|2021-04-01 02:08:30|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|3
1617242920000|2021-04-01 02:08:40|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|4
1617242950000|2021-04-01 02:09:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1617242960000|2021-04-01 02:09:20|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|4
1617242970000|2021-04-01 02:09:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617242980000|2021-04-01 02:09:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1617243030000|2021-04-01 02:10:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617243040000|2021-04-01 02:10:40|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1617243090000|2021-04-01 02:11:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|11
1617243150000|2021-04-01 02:12:30|||||||||1
1617243160000|2021-04-01 02:12:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1617243170000|2021-04-01 02:12:50|||||||||1
1617243190000|2021-04-01 02:13:10|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|2
1617243240000|2021-04-01 02:14:00|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617243280000|2021-04-01 02:14:40|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|9
1617243290000|2021-04-01 02:14:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1617243310000|2021-04-01 02:15:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1617243320000|2021-04-01 02:15:20|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|3
1617243390000|2021-04-01 02:16:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617243400000|2021-04-01 02:16:40|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|5
1617243410000|2021-04-01 02:16:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1617243480000|2021-04-01 02:18:00|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|2
1617243520000|2021-04-01 02:18:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|4
1617243540000|2021-04-01 02:19:00|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|4
1617243560000|2021-04-01 02:19:20|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|8
1617243580000|2021-04-01 02:19:40|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|5
1617243590000|2021-04-01 02:19:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1617243650000|2021-04-01 02:20:50|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|2
1617243690000|2021-04-01 02:21:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1617243740000|2021-04-01 02:22:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1617243790000|2021-04-01 02:23:10|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|3
1617243800000|2021-04-01 02:23:20|2220|2219.7|2220.5|2220.2|2220.5|2220.2|2220|2219.7|2
1617243850000|2021-04-01 02:24:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1617243870000|2021-04-01 02:24:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2
1617243960000|2021-04-01 02:26:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1617244000000|2021-04-01 02:26:40|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1617244040000|2021-04-01 02:27:20|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|2
1617244050000|2021-04-01 02:27:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|17
1617244060000|2021-04-01 02:27:40|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|9
1617244080000|2021-04-01 02:28:00|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|9
1617244090000|2021-04-01 02:28:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1617244120000|2021-04-01 02:28:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2
1617244130000|2021-04-01 02:28:50|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1617244150000|2021-04-01 02:29:10|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|3
1617244180000|2021-04-01 02:29:40|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|7
1617244230000|2021-04-01 02:30:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1617244240000|2021-04-01 02:30:40|||||||||1
1617244260000|2021-04-01 02:31:00|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|2
1617244300000|2021-04-01 02:31:40|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|3
1617244320000|2021-04-01 02:32:00|||||||||2
1617244360000|2021-04-01 02:32:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1617244380000|2021-04-01 02:33:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1617244500000|2021-04-01 02:35:00|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1617244530000|2021-04-01 02:35:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1617244560000|2021-04-01 02:36:00|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2
1617244590000|2021-04-01 02:36:30|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|3
1617244600000|2021-04-01 02:36:40|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|20
1617244610000|2021-04-01 02:36:50|||||||||1
1617244620000|2021-04-01 02:37:00|2217.7|2217.4|2217.2|2216.9|2217.7|2217.4|2217.2|2216.9|16
1617244630000|2021-04-01 02:37:10|2217.1|2216.8|2215.7|2215.4|2217.1|2216.8|2215.7|2215.4|119
1617244640000|2021-04-01 02:37:20|2215.9|2215.6|2216.4|2216.1|2216.4|2216.1|2215.9|2215.6|12
1617244650000|2021-04-01 02:37:30|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|4
1617244660000|2021-04-01 02:37:40|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|5
1617244670000|2021-04-01 02:37:50|2216.5|2216.2|2216.9|2216.6|2216.9|2216.6|2216.5|2216.2|4
1617244680000|2021-04-01 02:38:00|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.6|2216.3|4
1617244690000|2021-04-01 02:38:10|||||||||1
1617244700000|2021-04-01 02:38:20|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|6
1617244710000|2021-04-01 02:38:30|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|4
1617244730000|2021-04-01 02:38:50|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.7|2215.4|3
1617244740000|2021-04-01 02:39:00|2215.8|2215.5|2215.6|2215.3|2215.8|2215.5|2215.6|2215.3|4
1617244750000|2021-04-01 02:39:10|2215.5|2215.2|2215.7|2215.4|2215.9|2215.6|2215.5|2215.2|8
1617244770000|2021-04-01 02:39:30|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.6|2215.3|15
1617244780000|2021-04-01 02:39:40|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|7
1617244800000|2021-04-01 02:40:00|2216.2|2215.9|2216.9|2216.6|2216.9|2216.6|2216.2|2215.9|13
1617244810000|2021-04-01 02:40:10|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|4
1617244820000|2021-04-01 02:40:20|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|3
1617244860000|2021-04-01 02:41:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1617244880000|2021-04-01 02:41:20|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|3
1617244910000|2021-04-01 02:41:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1617245000000|2021-04-01 02:43:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1617245060000|2021-04-01 02:44:20|||||||||2
1617245080000|2021-04-01 02:44:40|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1617245100000|2021-04-01 02:45:00|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|3
1617245110000|2021-04-01 02:45:10|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|10
1617245120000|2021-04-01 02:45:20|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|4
1617245140000|2021-04-01 02:45:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1617245240000|2021-04-01 02:47:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1617245350000|2021-04-01 02:49:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1617245360000|2021-04-01 02:49:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|5
1617245380000|2021-04-01 02:49:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1617245410000|2021-04-01 02:50:10|2217.4|2217.1|2217|2216.7|2217.4|2217.1|2217|2216.7|3
1617245430000|2021-04-01 02:50:30|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|3
1617245460000|2021-04-01 02:51:00|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1617245500000|2021-04-01 02:51:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1617245520000|2021-04-01 02:52:00|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|1
1617245530000|2021-04-01 02:52:10|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|3
1617245560000|2021-04-01 02:52:40|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1617245570000|2021-04-01 02:52:50|2215.6|2215.3|2215.1|2214.8|2215.6|2215.3|2215.1|2214.8|13
1617245580000|2021-04-01 02:53:00|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|4
1617245590000|2021-04-01 02:53:10|2215.4|2215.1|2215.7|2215.4|2215.7|2215.4|2215.4|2215.1|9
1617245630000|2021-04-01 02:53:50|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|1
1617245650000|2021-04-01 02:54:10|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2
1617245660000|2021-04-01 02:54:20|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|2
1617245670000|2021-04-01 02:54:30|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|5
1617245680000|2021-04-01 02:54:40|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1617245720000|2021-04-01 02:55:20|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|7
1617245730000|2021-04-01 02:55:30|2215.8|2215.5|2215.1|2214.8|2215.8|2215.5|2215.1|2214.8|4
1617245750000|2021-04-01 02:55:50|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2
1617245760000|2021-04-01 02:56:00|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|1
1617245770000|2021-04-01 02:56:10|2214.3|2214|2214.9|2214.6|2214.9|2214.6|2214.3|2214|9
1617245780000|2021-04-01 02:56:20|2214.3|2214|2213.9|2213.6|2214.5|2214.2|2213.8|2213.5|9
1617245790000|2021-04-01 02:56:30|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2
1617245800000|2021-04-01 02:56:40|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|12
1617245810000|2021-04-01 02:56:50|2213.7|2213.4|2214.3|2214|2214.3|2214|2213.7|2213.4|9
1617245820000|2021-04-01 02:57:00|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.2|2213.9|9
1617245830000|2021-04-01 02:57:10|||||||||1
1617245850000|2021-04-01 02:57:30|||||||||4
1617245870000|2021-04-01 02:57:50|2214.6|2214.3|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|8
1617245930000|2021-04-01 02:58:50|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|21
1617245950000|2021-04-01 02:59:10|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.3|2215|4
1617245970000|2021-04-01 02:59:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|3
1617245990000|2021-04-01 02:59:50|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|1
1617246020000|2021-04-01 03:00:20|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|3
1617246060000|2021-04-01 03:01:00|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1617246080000|2021-04-01 03:01:20|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|10
1617246110000|2021-04-01 03:01:50|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2
1617246200000|2021-04-01 03:03:20|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2
1617246220000|2021-04-01 03:03:40|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|1
1617246240000|2021-04-01 03:04:00|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1617246320000|2021-04-01 03:05:20|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|6
1617246330000|2021-04-01 03:05:30|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|2
1617246340000|2021-04-01 03:05:40|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|1
1617246360000|2021-04-01 03:06:00|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|1
1617246440000|2021-04-01 03:07:20|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1617246460000|2021-04-01 03:07:40|||||||||1
1617246560000|2021-04-01 03:09:20|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|1
1617246580000|2021-04-01 03:09:40|||||||||1
1617246600000|2021-04-01 03:10:00|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|6
1617246730000|2021-04-01 03:12:10|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|3
1617246750000|2021-04-01 03:12:30|||||||||1
1617246810000|2021-04-01 03:13:30|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|1
1617246860000|2021-04-01 03:14:20|2214.5|2214.2|2214|2213.7|2214.5|2214.2|2214|2213.7|4
1617246870000|2021-04-01 03:14:30|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|1
1617246930000|2021-04-01 03:15:30|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.9|2214.6|2
1617246980000|2021-04-01 03:16:20|2215.1|2214.8|2215.4|2215.1|2215.4|2215.1|2215.1|2214.8|7
1617247000000|2021-04-01 03:16:40|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|5
1617247030000|2021-04-01 03:17:10|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|2
1617247110000|2021-04-01 03:18:30|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2
1617247120000|2021-04-01 03:18:40|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|1
1617247130000|2021-04-01 03:18:50|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2
1617247150000|2021-04-01 03:19:10|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|3
1617247400000|2021-04-01 03:23:20|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|3
1617247420000|2021-04-01 03:23:40|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2216|2215.7|10
1617247430000|2021-04-01 03:23:50|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1617247440000|2021-04-01 03:24:00|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|3
1617247460000|2021-04-01 03:24:20|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|3
1617247480000|2021-04-01 03:24:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|22
1617247560000|2021-04-01 03:26:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1617247570000|2021-04-01 03:26:10|||||||||1
1617247610000|2021-04-01 03:26:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|7
1617247620000|2021-04-01 03:27:00|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|2
1617247750000|2021-04-01 03:29:10|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1617247800000|2021-04-01 03:30:00|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1617247970000|2021-04-01 03:32:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2
1617247980000|2021-04-01 03:33:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1617247990000|2021-04-01 03:33:10|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2
1617248020000|2021-04-01 03:33:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1617248030000|2021-04-01 03:33:50|||||||||2
1617248050000|2021-04-01 03:34:10|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|2
1617248060000|2021-04-01 03:34:20|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1617248080000|2021-04-01 03:34:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|5
1617248090000|2021-04-01 03:34:50|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2216|2215.7|8
1617248100000|2021-04-01 03:35:00|2215.5|2215.2|2215.1|2214.8|2215.5|2215.2|2215.1|2214.8|9
1617248110000|2021-04-01 03:35:10|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|2
1617248140000|2021-04-01 03:35:40|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|12
1617248160000|2021-04-01 03:36:00|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1617248220000|2021-04-01 03:37:00|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|3
1617248230000|2021-04-01 03:37:10|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|6
1617248240000|2021-04-01 03:37:20|||||||||1
1617248250000|2021-04-01 03:37:30|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2
1617248260000|2021-04-01 03:37:40|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|8
1617248270000|2021-04-01 03:37:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1617248290000|2021-04-01 03:38:10|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|2
1617248340000|2021-04-01 03:39:00|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|4
1617248370000|2021-04-01 03:39:30|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|3
1617248380000|2021-04-01 03:39:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|2
1617248420000|2021-04-01 03:40:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|12
1617248450000|2021-04-01 03:40:50|||||||||1
1617248490000|2021-04-01 03:41:30|||||||||1
1617248510000|2021-04-01 03:41:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1617248520000|2021-04-01 03:42:00|||||||||4
1617248540000|2021-04-01 03:42:20|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|6
1617248560000|2021-04-01 03:42:40|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|4
1617248570000|2021-04-01 03:42:50|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1617248580000|2021-04-01 03:43:00|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|3
1617248640000|2021-04-01 03:44:00|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2
1617248670000|2021-04-01 03:44:30|||||||||1
1617248680000|2021-04-01 03:44:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2
1617248690000|2021-04-01 03:44:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1617248710000|2021-04-01 03:45:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1617248720000|2021-04-01 03:45:20|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|8
1617248730000|2021-04-01 03:45:30|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|7
1617248740000|2021-04-01 03:45:40|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|3
1617248750000|2021-04-01 03:45:50|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|3
1617248760000|2021-04-01 03:46:00|||||||||1
1617248780000|2021-04-01 03:46:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1617248860000|2021-04-01 03:47:40|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|4
1617248900000|2021-04-01 03:48:20|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|10
1617248940000|2021-04-01 03:49:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|3
1617248980000|2021-04-01 03:49:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2
1617248990000|2021-04-01 03:49:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|3
1617249030000|2021-04-01 03:50:30|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|8
1617249050000|2021-04-01 03:50:50|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|10
1617249060000|2021-04-01 03:51:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|4
1617249100000|2021-04-01 03:51:40|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|3
1617249140000|2021-04-01 03:52:20|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|3
1617249190000|2021-04-01 03:53:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1617249210000|2021-04-01 03:53:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|11
1617249330000|2021-04-01 03:55:30|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|5
1617249360000|2021-04-01 03:56:00|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|5
1617249370000|2021-04-01 03:56:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|12
1617249420000|2021-04-01 03:57:00|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1617249470000|2021-04-01 03:57:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1617249480000|2021-04-01 03:58:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1617249530000|2021-04-01 03:58:50|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.8|2218.5|11
1617249600000|2021-04-01 04:00:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1617249620000|2021-04-01 04:00:20|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|10
1617249650000|2021-04-01 04:00:50|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|4
1617249690000|2021-04-01 04:01:30|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|6
1617249710000|2021-04-01 04:01:50|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|3
1617249730000|2021-04-01 04:02:10|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1617249740000|2021-04-01 04:02:20|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|3
1617249750000|2021-04-01 04:02:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1617249760000|2021-04-01 04:02:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1617249790000|2021-04-01 04:03:10|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|2
1617249800000|2021-04-01 04:03:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|17
1617249830000|2021-04-01 04:03:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1617249860000|2021-04-01 04:04:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2
1617249890000|2021-04-01 04:04:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1617249920000|2021-04-01 04:05:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|3
1617249930000|2021-04-01 04:05:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1617249940000|2021-04-01 04:05:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1617249950000|2021-04-01 04:05:50|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1617249990000|2021-04-01 04:06:30|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|6
1617250000000|2021-04-01 04:06:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1617250010000|2021-04-01 04:06:50|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|21
1617250030000|2021-04-01 04:07:10|||||||||1
1617250040000|2021-04-01 04:07:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|3
1617250050000|2021-04-01 04:07:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1617250070000|2021-04-01 04:07:50|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|2
1617250100000|2021-04-01 04:08:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|4
1617250110000|2021-04-01 04:08:30|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|6
1617250120000|2021-04-01 04:08:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2
1617250150000|2021-04-01 04:09:10|||||||||1
1617250170000|2021-04-01 04:09:30|2219.5|2219.2|2219.4|2219.1|2219.7|2219.4|2219.4|2219.1|7
1617250220000|2021-04-01 04:10:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1617250230000|2021-04-01 04:10:30|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|11
1617250240000|2021-04-01 04:10:40|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1617250260000|2021-04-01 04:11:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|9
1617250270000|2021-04-01 04:11:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|11
1617250280000|2021-04-01 04:11:20|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|7
1617250310000|2021-04-01 04:11:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1617250340000|2021-04-01 04:12:20|||||||||1
1617250360000|2021-04-01 04:12:40|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1617250380000|2021-04-01 04:13:00|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|2
1617250410000|2021-04-01 04:13:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|13
1617250480000|2021-04-01 04:14:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1617250610000|2021-04-01 04:16:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1617250670000|2021-04-01 04:17:50|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|5
1617250680000|2021-04-01 04:18:00|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|2
1617250710000|2021-04-01 04:18:30|||||||||2
1617250770000|2021-04-01 04:19:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1617250780000|2021-04-01 04:19:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|3
1617250790000|2021-04-01 04:19:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1617250800000|2021-04-01 04:20:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1617250820000|2021-04-01 04:20:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1617250830000|2021-04-01 04:20:30|2218.7|2218.4|2219.1|2218.8|2219.2|2218.9|2218.7|2218.4|11
1617250840000|2021-04-01 04:20:40|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1617250850000|2021-04-01 04:20:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1617250860000|2021-04-01 04:21:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2
1617250900000|2021-04-01 04:21:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1617250970000|2021-04-01 04:22:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1617251050000|2021-04-01 04:24:10|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|4
1617251060000|2021-04-01 04:24:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|3
1617251100000|2021-04-01 04:25:00|||||||||2
1617251160000|2021-04-01 04:26:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1617251310000|2021-04-01 04:28:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1617251400000|2021-04-01 04:30:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1617251430000|2021-04-01 04:30:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1617251470000|2021-04-01 04:31:10|||||||||1
1617251480000|2021-04-01 04:31:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1617251500000|2021-04-01 04:31:40|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2
1617251510000|2021-04-01 04:31:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1617251540000|2021-04-01 04:32:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1617251550000|2021-04-01 04:32:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1617251650000|2021-04-01 04:34:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1617251720000|2021-04-01 04:35:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1617251750000|2021-04-01 04:35:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1617251770000|2021-04-01 04:36:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1617251850000|2021-04-01 04:37:30|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|3
1617251910000|2021-04-01 04:38:30|||||||||1
1617251930000|2021-04-01 04:38:50|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|4
1617252010000|2021-04-01 04:40:10|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2
1617252030000|2021-04-01 04:40:30|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1617252070000|2021-04-01 04:41:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1617252230000|2021-04-01 04:43:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1617252240000|2021-04-01 04:44:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1617252280000|2021-04-01 04:44:40|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1617252350000|2021-04-01 04:45:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1617252380000|2021-04-01 04:46:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1617252400000|2021-04-01 04:46:40|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1617252520000|2021-04-01 04:48:40|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1617252530000|2021-04-01 04:48:50|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|5
1617252570000|2021-04-01 04:49:30|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|3
1617252610000|2021-04-01 04:50:10|||||||||2
1617252630000|2021-04-01 04:50:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1617252640000|2021-04-01 04:50:40|2216.9|2216.6|2216.2|2215.9|2216.9|2216.6|2216.2|2215.9|11
1617252660000|2021-04-01 04:51:00|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1617252720000|2021-04-01 04:52:00|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1617252740000|2021-04-01 04:52:20|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.3|2216|2
1617252760000|2021-04-01 04:52:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1617252790000|2021-04-01 04:53:10|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1617252920000|2021-04-01 04:55:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2
1617252970000|2021-04-01 04:56:10|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1617252980000|2021-04-01 04:56:20|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1617253000000|2021-04-01 04:56:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1617253060000|2021-04-01 04:57:40|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|4
1617253090000|2021-04-01 04:58:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1617253110000|2021-04-01 04:58:30|||||||||1
1617253200000|2021-04-01 05:00:00|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|2
1617253230000|2021-04-01 05:00:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1617253360000|2021-04-01 05:02:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1617253370000|2021-04-01 05:02:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1617253390000|2021-04-01 05:03:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2
1617253400000|2021-04-01 05:03:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1617253450000|2021-04-01 05:04:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1617253470000|2021-04-01 05:04:30|||||||||1
1617253540000|2021-04-01 05:05:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1617253580000|2021-04-01 05:06:20|||||||||1
1617253680000|2021-04-01 05:08:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1617253700000|2021-04-01 05:08:20|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|8
1617253730000|2021-04-01 05:08:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1617253740000|2021-04-01 05:09:00|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|10
1617253790000|2021-04-01 05:09:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1617253840000|2021-04-01 05:10:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2
1617253870000|2021-04-01 05:11:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1617253890000|2021-04-01 05:11:30|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|2
1617253930000|2021-04-01 05:12:10|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1617253950000|2021-04-01 05:12:30|||||||||3
1617253990000|2021-04-01 05:13:10|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|3
1617254000000|2021-04-01 05:13:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1617254060000|2021-04-01 05:14:20|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1617254090000|2021-04-01 05:14:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1617254110000|2021-04-01 05:15:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1617254120000|2021-04-01 05:15:20|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1617254220000|2021-04-01 05:17:00|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2
1617254270000|2021-04-01 05:17:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1617254280000|2021-04-01 05:18:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1617254460000|2021-04-01 05:21:00|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1617254470000|2021-04-01 05:21:10|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|8
1617254520000|2021-04-01 05:22:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1617254530000|2021-04-01 05:22:10|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|3
1617254570000|2021-04-01 05:22:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|9
1617254760000|2021-04-01 05:26:00|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|3
1617254810000|2021-04-01 05:26:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|4
1617254820000|2021-04-01 05:27:00|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|2
1617254830000|2021-04-01 05:27:10|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|2
1617254840000|2021-04-01 05:27:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1617254870000|2021-04-01 05:27:50|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|2
1617254970000|2021-04-01 05:29:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1617254980000|2021-04-01 05:29:40|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|2
1617254990000|2021-04-01 05:29:50|2218.2|2217.9|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|3
1617255000000|2021-04-01 05:30:00|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|7
1617255010000|2021-04-01 05:30:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1617255040000|2021-04-01 05:30:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1617255070000|2021-04-01 05:31:10|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|3
1617255130000|2021-04-01 05:32:10|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|2
1617255210000|2021-04-01 05:33:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|6
1617255220000|2021-04-01 05:33:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1617255230000|2021-04-01 05:33:50|||||||||4
1617255280000|2021-04-01 05:34:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2
1617255300000|2021-04-01 05:35:00|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|9
1617255320000|2021-04-01 05:35:20|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1617255340000|2021-04-01 05:35:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1617255350000|2021-04-01 05:35:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1617255420000|2021-04-01 05:37:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1617255450000|2021-04-01 05:37:30|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1617255470000|2021-04-01 05:37:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1617255510000|2021-04-01 05:38:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|9
1617255520000|2021-04-01 05:38:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1617255550000|2021-04-01 05:39:10|2218.3|2218|2218.9|2218.6|2218.9|2218.6|2218.3|2218|14
1617255560000|2021-04-01 05:39:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1617255570000|2021-04-01 05:39:30|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1617255580000|2021-04-01 05:39:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|17
1617255590000|2021-04-01 05:39:50|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|5
1617255600000|2021-04-01 05:40:00|2219.9|2219.6|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|11
1617255610000|2021-04-01 05:40:10|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1617255620000|2021-04-01 05:40:20|2219.9|2219.6|2220.4|2220.1|2220.4|2220.1|2219.9|2219.6|6
1617255630000|2021-04-01 05:40:30|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|2
1617255640000|2021-04-01 05:40:40|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|5
1617255660000|2021-04-01 05:41:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|3
1617255700000|2021-04-01 05:41:40|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.6|2220.3|9
1617255730000|2021-04-01 05:42:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1617255760000|2021-04-01 05:42:40|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|9
1617255770000|2021-04-01 05:42:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1617255780000|2021-04-01 05:43:00|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|7
1617255800000|2021-04-01 05:43:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|5
1617255880000|2021-04-01 05:44:40|||||||||1
1617255900000|2021-04-01 05:45:00|||||||||1
1617255950000|2021-04-01 05:45:50|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|5
1617256100000|2021-04-01 05:48:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1617256120000|2021-04-01 05:48:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2
1617256150000|2021-04-01 05:49:10|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1617256170000|2021-04-01 05:49:30|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1617256220000|2021-04-01 05:50:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|4
1617256230000|2021-04-01 05:50:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1617256250000|2021-04-01 05:50:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617256310000|2021-04-01 05:51:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1617256330000|2021-04-01 05:52:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|5
1617256370000|2021-04-01 05:52:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617256430000|2021-04-01 05:53:50|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1617256460000|2021-04-01 05:54:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1617256470000|2021-04-01 05:54:30|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1617256490000|2021-04-01 05:54:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|3
1617256530000|2021-04-01 05:55:30|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1617256600000|2021-04-01 05:56:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1617256620000|2021-04-01 05:57:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1617256630000|2021-04-01 05:57:10|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|6
1617256650000|2021-04-01 05:57:30|||||||||2
1617256680000|2021-04-01 05:58:00|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1617256700000|2021-04-01 05:58:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1617256720000|2021-04-01 05:58:40|||||||||2
1617256760000|2021-04-01 05:59:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1617256790000|2021-04-01 05:59:50|||||||||1
1617256800000|2021-04-01 06:00:00|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|5
1617256810000|2021-04-01 06:00:10|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1617256850000|2021-04-01 06:00:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|4
1617256870000|2021-04-01 06:01:10|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1617256880000|2021-04-01 06:01:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2
1617256890000|2021-04-01 06:01:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1617256910000|2021-04-01 06:01:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1617256920000|2021-04-01 06:02:00|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1617256930000|2021-04-01 06:02:10|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1617256970000|2021-04-01 06:02:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1617256990000|2021-04-01 06:03:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1617257060000|2021-04-01 06:04:20|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|5
1617257100000|2021-04-01 06:05:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|3
1617257110000|2021-04-01 06:05:10|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2
1617257130000|2021-04-01 06:05:30|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1617257150000|2021-04-01 06:05:50|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1617257210000|2021-04-01 06:06:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617257220000|2021-04-01 06:07:00|2219.6|2219.3|2219.3|2219|2219.6|2219.3|2219.3|2219|11
1617257250000|2021-04-01 06:07:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1617257260000|2021-04-01 06:07:40|2219.5|2219.2|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|6
1617257290000|2021-04-01 06:08:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1617257310000|2021-04-01 06:08:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|3
1617257320000|2021-04-01 06:08:40|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1617257350000|2021-04-01 06:09:10|||||||||1
1617257400000|2021-04-01 06:10:00|2219|2218.7|2219.3|2219|2219.3|2219|2219|2218.7|2
1617257440000|2021-04-01 06:10:40|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|5
1617257480000|2021-04-01 06:11:20|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1617257510000|2021-04-01 06:11:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1617257520000|2021-04-01 06:12:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2
1617257540000|2021-04-01 06:12:20|2220.3|2220|2219.2|2218.9|2220.3|2220|2219.2|2218.9|21
1617257550000|2021-04-01 06:12:30|||||||||1
1617257570000|2021-04-01 06:12:50|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|12
1617257600000|2021-04-01 06:13:20|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1617257620000|2021-04-01 06:13:40|||||||||1
1617257650000|2021-04-01 06:14:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1617257670000|2021-04-01 06:14:30|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|4
1617257680000|2021-04-01 06:14:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1617257730000|2021-04-01 06:15:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|3
1617257820000|2021-04-01 06:17:00|2220.4|2220.1|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|3
1617257860000|2021-04-01 06:17:40|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|5
1617257900000|2021-04-01 06:18:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|2
1617257930000|2021-04-01 06:18:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1617257970000|2021-04-01 06:19:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1617258030000|2021-04-01 06:20:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617258050000|2021-04-01 06:20:50|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|3
1617258110000|2021-04-01 06:21:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1617258120000|2021-04-01 06:22:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|4
1617258130000|2021-04-01 06:22:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1617258140000|2021-04-01 06:22:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1617258150000|2021-04-01 06:22:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1617258160000|2021-04-01 06:22:40|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.8|2220.5|4
1617258170000|2021-04-01 06:22:50|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221.1|2220.8|6
1617258180000|2021-04-01 06:23:00|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|2
1617258190000|2021-04-01 06:23:10|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1617258200000|2021-04-01 06:23:20|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|3
1617258230000|2021-04-01 06:23:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1617258250000|2021-04-01 06:24:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|12
1617258260000|2021-04-01 06:24:20|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|2
1617258270000|2021-04-01 06:24:30|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|3
1617258290000|2021-04-01 06:24:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1617258300000|2021-04-01 06:25:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1617258320000|2021-04-01 06:25:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617258330000|2021-04-01 06:25:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|4
1617258350000|2021-04-01 06:25:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|22
1617258370000|2021-04-01 06:26:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|6
1617258410000|2021-04-01 06:26:50|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2
1617258420000|2021-04-01 06:27:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1617258450000|2021-04-01 06:27:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1617258480000|2021-04-01 06:28:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1617258510000|2021-04-01 06:28:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2
1617258540000|2021-04-01 06:29:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2
1617258580000|2021-04-01 06:29:40|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|2
1617258590000|2021-04-01 06:29:50|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|5
1617258600000|2021-04-01 06:30:00|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|6
1617258710000|2021-04-01 06:31:50|2220.3|2220|2220.1|2219.8|2220.3|2220|2220.1|2219.8|4
1617258740000|2021-04-01 06:32:20|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|2
1617258760000|2021-04-01 06:32:40|2220.6|2220.3|2221.1|2220.8|2221.1|2220.8|2220.6|2220.3|3
1617258770000|2021-04-01 06:32:50|2221.3|2221|2221.3|2221|2221.6|2221.3|2221.3|2221|6
1617258780000|2021-04-01 06:33:00|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|20
1617258800000|2021-04-01 06:33:20|||||||||1
1617258810000|2021-04-01 06:33:30|||||||||1
1617258830000|2021-04-01 06:33:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2
1617258870000|2021-04-01 06:34:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1617258890000|2021-04-01 06:34:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2
1617258920000|2021-04-01 06:35:20|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1617258950000|2021-04-01 06:35:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2
1617258960000|2021-04-01 06:36:00|2222|2221.7|2222.7|2222.4|2222.7|2222.4|2222|2221.7|16
1617258970000|2021-04-01 06:36:10|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|6
1617258990000|2021-04-01 06:36:30|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|4
1617259000000|2021-04-01 06:36:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2
1617259010000|2021-04-01 06:36:50|||||||||1
1617259070000|2021-04-01 06:37:50|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|4
1617259090000|2021-04-01 06:38:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1617259130000|2021-04-01 06:38:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1617259170000|2021-04-01 06:39:30|||||||||2
1617259180000|2021-04-01 06:39:40|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2
1617259190000|2021-04-01 06:39:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2
1617259200000|2021-04-01 06:40:00|2223.1|2222.8|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|5
1617259210000|2021-04-01 06:40:10|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|2
1617259230000|2021-04-01 06:40:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1617259240000|2021-04-01 06:40:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1617259250000|2021-04-01 06:40:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|4
1617259260000|2021-04-01 06:41:00|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|2
1617259270000|2021-04-01 06:41:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|4
1617259290000|2021-04-01 06:41:30|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|31
1617259300000|2021-04-01 06:41:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1617259310000|2021-04-01 06:41:50|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|27
1617259320000|2021-04-01 06:42:00|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|6
1617259330000|2021-04-01 06:42:10|2223.5|2223.2|2223.8|2223.5|2223.8|2223.5|2223.5|2223.2|2
1617259340000|2021-04-01 06:42:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|7
1617259370000|2021-04-01 06:42:50|||||||||3
1617259380000|2021-04-01 06:43:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1617259390000|2021-04-01 06:43:10|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|10
1617259400000|2021-04-01 06:43:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1617259410000|2021-04-01 06:43:30|||||||||1
1617259440000|2021-04-01 06:44:00|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|3
1617259460000|2021-04-01 06:44:20|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|2
1617259470000|2021-04-01 06:44:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1617259480000|2021-04-01 06:44:40|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|5
1617259500000|2021-04-01 06:45:00|2223.5|2223.2|2224.1|2223.8|2224.1|2223.8|2223.5|2223.2|10
1617259520000|2021-04-01 06:45:20|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|4
1617259600000|2021-04-01 06:46:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2
1617259620000|2021-04-01 06:47:00|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|8
1617259650000|2021-04-01 06:47:30|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|12
1617259670000|2021-04-01 06:47:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|3
1617259680000|2021-04-01 06:48:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1617259720000|2021-04-01 06:48:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|3
1617259740000|2021-04-01 06:49:00|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|4
1617259750000|2021-04-01 06:49:10|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|4
1617259760000|2021-04-01 06:49:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|7
1617259790000|2021-04-01 06:49:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1617259800000|2021-04-01 06:50:00|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|6
1617259810000|2021-04-01 06:50:10|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|4
1617259820000|2021-04-01 06:50:20|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|5
1617259830000|2021-04-01 06:50:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|8
1617259840000|2021-04-01 06:50:40|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|3
1617259850000|2021-04-01 06:50:50|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|3
1617259860000|2021-04-01 06:51:00|||||||||1
1617259870000|2021-04-01 06:51:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1617259900000|2021-04-01 06:51:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1617259910000|2021-04-01 06:51:50|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|7
1617259920000|2021-04-01 06:52:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|5
1617259930000|2021-04-01 06:52:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1617259940000|2021-04-01 06:52:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1617259960000|2021-04-01 06:52:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1617259970000|2021-04-01 06:52:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1617259980000|2021-04-01 06:53:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1617260000000|2021-04-01 06:53:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|4
1617260030000|2021-04-01 06:53:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1617260080000|2021-04-01 06:54:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|3
1617260090000|2021-04-01 06:54:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1617260110000|2021-04-01 06:55:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1617260140000|2021-04-01 06:55:40|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1617260220000|2021-04-01 06:57:00|||||||||4
1617260230000|2021-04-01 06:57:10|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|4
1617260240000|2021-04-01 06:57:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1617260250000|2021-04-01 06:57:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1617260270000|2021-04-01 06:57:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1617260290000|2021-04-01 06:58:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|3
1617260300000|2021-04-01 06:58:20|||||||||3
1617260330000|2021-04-01 06:58:50|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|3
1617260340000|2021-04-01 06:59:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|3
1617260350000|2021-04-01 06:59:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1617260370000|2021-04-01 06:59:30|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1617260380000|2021-04-01 06:59:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|3
1617260390000|2021-04-01 06:59:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1617260400000|2021-04-01 07:00:00|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2224.7|2224.4|18
1617260410000|2021-04-01 07:00:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1617260420000|2021-04-01 07:00:20|2223.7|2223.4|2223.7|2223.4|2224.1|2223.8|2223.3|2223|34
1617260430000|2021-04-01 07:00:30|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223|2222.7|7
1617260450000|2021-04-01 07:00:50|||||||||2
1617260460000|2021-04-01 07:01:00|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.4|2223.1|6
1617260470000|2021-04-01 07:01:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1617260480000|2021-04-01 07:01:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|4
1617260500000|2021-04-01 07:01:40|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|2
1617260510000|2021-04-01 07:01:50|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|2
1617260520000|2021-04-01 07:02:00|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.1|2222.8|3
1617260590000|2021-04-01 07:03:10|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1617260600000|2021-04-01 07:03:20|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|2
1617260620000|2021-04-01 07:03:40|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|5
1617260640000|2021-04-01 07:04:00|||||||||3
1617260650000|2021-04-01 07:04:10|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1617260660000|2021-04-01 07:04:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|6
1617260670000|2021-04-01 07:04:30|2222.5|2222.2|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|4
1617260680000|2021-04-01 07:04:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2
1617260700000|2021-04-01 07:05:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2
1617260710000|2021-04-01 07:05:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1617260730000|2021-04-01 07:05:30|2222.1|2221.8|2222.2|2221.9|2222.5|2222.2|2222.1|2221.8|6
1617260740000|2021-04-01 07:05:40|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.2|2221.9|7
1617260750000|2021-04-01 07:05:50|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.3|2222|5
1617260780000|2021-04-01 07:06:20|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1617260800000|2021-04-01 07:06:40|||||||||1
1617260810000|2021-04-01 07:06:50|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|2
1617260840000|2021-04-01 07:07:20|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|2
1617260850000|2021-04-01 07:07:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1617260860000|2021-04-01 07:07:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|11
1617260870000|2021-04-01 07:07:50|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|2
1617260900000|2021-04-01 07:08:20|2222.1|2221.8|2221.9|2221.6|2222.4|2222.1|2221.9|2221.6|11
1617260910000|2021-04-01 07:08:30|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1617260930000|2021-04-01 07:08:50|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|2
1617260940000|2021-04-01 07:09:00|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|9
1617260950000|2021-04-01 07:09:10|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|2
1617260960000|2021-04-01 07:09:20|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|11
1617260980000|2021-04-01 07:09:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|2
1617260990000|2021-04-01 07:09:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|1
1617261000000|2021-04-01 07:10:00|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|5
1617261020000|2021-04-01 07:10:20|||||||||2
1617261040000|2021-04-01 07:10:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|3
1617261050000|2021-04-01 07:10:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|5
1617261060000|2021-04-01 07:11:00|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|11
1617261070000|2021-04-01 07:11:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|8
1617261080000|2021-04-01 07:11:20|||||||||1
1617261090000|2021-04-01 07:11:30|2221.9|2221.6|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|4
1617261130000|2021-04-01 07:12:10|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|6
1617261150000|2021-04-01 07:12:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1617261180000|2021-04-01 07:13:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|3
1617261190000|2021-04-01 07:13:10|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1617261200000|2021-04-01 07:13:20|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|6
1617261220000|2021-04-01 07:13:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1617261270000|2021-04-01 07:14:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617261280000|2021-04-01 07:14:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|5
1617261300000|2021-04-01 07:15:00|2221.3|2221|2221.1|2220.8|2221.3|2221|2221.1|2220.8|2
1617261310000|2021-04-01 07:15:10|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|4
1617261320000|2021-04-01 07:15:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1617261330000|2021-04-01 07:15:30|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|2
1617261360000|2021-04-01 07:16:00|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|5
1617261390000|2021-04-01 07:16:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1617261400000|2021-04-01 07:16:40|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|12
1617261410000|2021-04-01 07:16:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1617261420000|2021-04-01 07:17:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|3
1617261440000|2021-04-01 07:17:20|||||||||1
1617261450000|2021-04-01 07:17:30|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|4
1617261470000|2021-04-01 07:17:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2
1617261490000|2021-04-01 07:18:10|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1617261510000|2021-04-01 07:18:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1617261520000|2021-04-01 07:18:40|||||||||1
1617261530000|2021-04-01 07:18:50|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|4
1617261540000|2021-04-01 07:19:00|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|2
1617261550000|2021-04-01 07:19:10|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|2
1617261560000|2021-04-01 07:19:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1617261580000|2021-04-01 07:19:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1617261590000|2021-04-01 07:19:50|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|2
1617261600000|2021-04-01 07:20:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1617261620000|2021-04-01 07:20:20|||||||||1
1617261630000|2021-04-01 07:20:30|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|4
1617261640000|2021-04-01 07:20:40|||||||||1
1617261660000|2021-04-01 07:21:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|4
1617261670000|2021-04-01 07:21:10|2221|2220.7|2221.3|2221|2221.3|2221|2221|2220.7|19
1617261680000|2021-04-01 07:21:20|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1617261690000|2021-04-01 07:21:30|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|11
1617261700000|2021-04-01 07:21:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|4
1617261710000|2021-04-01 07:21:50|2221.8|2221.5|2222.3|2222|2222.3|2222|2221.8|2221.5|22
1617261720000|2021-04-01 07:22:00|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|9
1617261730000|2021-04-01 07:22:10|2222.5|2222.2|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|11
1617261740000|2021-04-01 07:22:20|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|23
1617261750000|2021-04-01 07:22:30|2223|2222.7|2223.4|2223.1|2223.4|2223.1|2223|2222.7|19
1617261760000|2021-04-01 07:22:40|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|11
1617261770000|2021-04-01 07:22:50|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|5
1617261780000|2021-04-01 07:23:00|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|19
1617261790000|2021-04-01 07:23:10|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1617261810000|2021-04-01 07:23:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1617261830000|2021-04-01 07:23:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1617261840000|2021-04-01 07:24:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|3
1617261850000|2021-04-01 07:24:10|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|3
1617261860000|2021-04-01 07:24:20|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1617261870000|2021-04-01 07:24:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1617261890000|2021-04-01 07:24:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|5
1617261900000|2021-04-01 07:25:00|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|6
1617261910000|2021-04-01 07:25:10|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|14
1617261920000|2021-04-01 07:25:20|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|4
1617261940000|2021-04-01 07:25:40|2224.2|2223.9|2224.7|2224.4|2224.7|2224.4|2224.2|2223.9|38
1617261950000|2021-04-01 07:25:50|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|5
1617261960000|2021-04-01 07:26:00|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|11
1617261970000|2021-04-01 07:26:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|11
1617261980000|2021-04-01 07:26:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1617262000000|2021-04-01 07:26:40|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|22
1617262010000|2021-04-01 07:26:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.3|2225|16
1617262020000|2021-04-01 07:27:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|8
1617262030000|2021-04-01 07:27:10|2226|2225.7|2226.1|2225.8|2226.3|2226|2226|2225.7|7
1617262040000|2021-04-01 07:27:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|2
1617262060000|2021-04-01 07:27:40|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|17
1617262070000|2021-04-01 07:27:50|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2226.2|2225.9|19
1617262080000|2021-04-01 07:28:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|15
1617262090000|2021-04-01 07:28:10|2226.3|2226|2226.7|2226.4|2226.8|2226.5|2226.3|2226|25
1617262100000|2021-04-01 07:28:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|6
1617262110000|2021-04-01 07:28:30|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|57
1617262120000|2021-04-01 07:28:40|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1617262130000|2021-04-01 07:28:50|||||||||1
1617262140000|2021-04-01 07:29:00|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|28
1617262150000|2021-04-01 07:29:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|16
1617262160000|2021-04-01 07:29:20|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|13
1617262170000|2021-04-01 07:29:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1617262180000|2021-04-01 07:29:40|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|27
1617262190000|2021-04-01 07:29:50|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|66
1617262200000|2021-04-01 07:30:00|2226.2|2225.9|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|31
1617262210000|2021-04-01 07:30:10|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|2
1617262220000|2021-04-01 07:30:20|2226.1|2225.8|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|19
1617262230000|2021-04-01 07:30:30|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|6
1617262240000|2021-04-01 07:30:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1617262250000|2021-04-01 07:30:50|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|7
1617262260000|2021-04-01 07:31:00|2225.1|2224.8|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|41
1617262270000|2021-04-01 07:31:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|3
1617262280000|2021-04-01 07:31:20|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|12
1617262290000|2021-04-01 07:31:30|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|2
1617262300000|2021-04-01 07:31:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|5
1617262310000|2021-04-01 07:31:50|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|36
1617262330000|2021-04-01 07:32:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2
1617262340000|2021-04-01 07:32:20|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|3
1617262350000|2021-04-01 07:32:30|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|5
1617262360000|2021-04-01 07:32:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1617262370000|2021-04-01 07:32:50|||||||||2
1617262380000|2021-04-01 07:33:00|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|4
1617262390000|2021-04-01 07:33:10|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|4
1617262400000|2021-04-01 07:33:20|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|4
1617262410000|2021-04-01 07:33:30|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|8
1617262420000|2021-04-01 07:33:40|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|8
1617262430000|2021-04-01 07:33:50|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|3
1617262450000|2021-04-01 07:34:10|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|5
1617262460000|2021-04-01 07:34:20|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|7
1617262470000|2021-04-01 07:34:30|2225.2|2224.9|2226|2225.7|2226|2225.7|2225.2|2224.9|12
1617262480000|2021-04-01 07:34:40|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|7
1617262490000|2021-04-01 07:34:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1617262500000|2021-04-01 07:35:00|2226.8|2226.5|2226.4|2226.1|2226.8|2226.5|2226.4|2226.1|3
1617262510000|2021-04-01 07:35:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1617262530000|2021-04-01 07:35:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1617262540000|2021-04-01 07:35:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1617262560000|2021-04-01 07:36:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1617262570000|2021-04-01 07:36:10|2226.8|2226.5|2227.5|2227.2|2227.5|2227.2|2226.8|2226.5|24
1617262580000|2021-04-01 07:36:20|2227.2|2226.9|2227.6|2227.3|2227.6|2227.3|2227.2|2226.9|9
1617262590000|2021-04-01 07:36:30|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|29
1617262600000|2021-04-01 07:36:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|8
1617262610000|2021-04-01 07:36:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228|2227.7|10
1617262620000|2021-04-01 07:37:00|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|5
1617262630000|2021-04-01 07:37:10|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|9
1617262640000|2021-04-01 07:37:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|19
1617262650000|2021-04-01 07:37:30|2228.5|2228.2|2229.1|2228.8|2229.1|2228.8|2228.4|2228.1|22
1617262660000|2021-04-01 07:37:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|6
1617262670000|2021-04-01 07:37:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|8
1617262680000|2021-04-01 07:38:00|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|5
1617262690000|2021-04-01 07:38:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1617262700000|2021-04-01 07:38:20|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|14
1617262710000|2021-04-01 07:38:30|||||||||1
1617262720000|2021-04-01 07:38:40|||||||||1
1617262730000|2021-04-01 07:38:50|2228.3|2228|2228.2|2227.9|2228.3|2228|2228|2227.7|6
1617262750000|2021-04-01 07:39:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|10
1617262760000|2021-04-01 07:39:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|5
1617262770000|2021-04-01 07:39:30|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|2
1617262780000|2021-04-01 07:39:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1617262790000|2021-04-01 07:39:50|||||||||2
1617262810000|2021-04-01 07:40:10|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|7
1617262830000|2021-04-01 07:40:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1617262840000|2021-04-01 07:40:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1617262850000|2021-04-01 07:40:50|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|4
1617262860000|2021-04-01 07:41:00|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|5
1617262870000|2021-04-01 07:41:10|||||||||3
1617262880000|2021-04-01 07:41:20|||||||||3
1617262890000|2021-04-01 07:41:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1617262910000|2021-04-01 07:41:50|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|2
1617262930000|2021-04-01 07:42:10|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|2
1617262940000|2021-04-01 07:42:20|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|24
1617262960000|2021-04-01 07:42:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|3
1617262970000|2021-04-01 07:42:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1617262980000|2021-04-01 07:43:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1617262990000|2021-04-01 07:43:10|2228.1|2227.8|2228.5|2228.2|2228.5|2228.2|2228.1|2227.8|3
1617263000000|2021-04-01 07:43:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1617263020000|2021-04-01 07:43:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1617263030000|2021-04-01 07:43:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1617263040000|2021-04-01 07:44:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1617263080000|2021-04-01 07:44:40|2228|2227.7|2228.3|2228|2228.3|2228|2228|2227.7|3
1617263090000|2021-04-01 07:44:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|2
1617263100000|2021-04-01 07:45:00|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|7
1617263110000|2021-04-01 07:45:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|6
1617263120000|2021-04-01 07:45:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1617263130000|2021-04-01 07:45:30|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|6
1617263140000|2021-04-01 07:45:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1617263150000|2021-04-01 07:45:50|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|3
1617263170000|2021-04-01 07:46:10|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|4
1617263190000|2021-04-01 07:46:30|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|6
1617263220000|2021-04-01 07:47:00|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|3
1617263230000|2021-04-01 07:47:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1617263250000|2021-04-01 07:47:30|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|8
1617263260000|2021-04-01 07:47:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1617263270000|2021-04-01 07:47:50|||||||||2
1617263280000|2021-04-01 07:48:00|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|9
1617263300000|2021-04-01 07:48:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|3
1617263320000|2021-04-01 07:48:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1617263340000|2021-04-01 07:49:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1617263360000|2021-04-01 07:49:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|3
1617263380000|2021-04-01 07:49:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1617263390000|2021-04-01 07:49:50|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|10
1617263400000|2021-04-01 07:50:00|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.7|2227.4|8
1617263410000|2021-04-01 07:50:10|2227.7|2227.4|2227.1|2226.8|2227.7|2227.4|2227.1|2226.8|9
1617263420000|2021-04-01 07:50:20|||||||||9
1617263430000|2021-04-01 07:50:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|48
1617263440000|2021-04-01 07:50:40|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|26
1617263450000|2021-04-01 07:50:50|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.7|2226.4|8
1617263460000|2021-04-01 07:51:00|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|4
1617263470000|2021-04-01 07:51:10|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|2
1617263500000|2021-04-01 07:51:40|2227.2|2226.9|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|22
1617263510000|2021-04-01 07:51:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2
1617263530000|2021-04-01 07:52:10|2227.2|2226.9|2227.9|2227.6|2227.9|2227.6|2227.2|2226.9|44
1617263540000|2021-04-01 07:52:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|25
1617263570000|2021-04-01 07:52:50|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|7
1617263580000|2021-04-01 07:53:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|17
1617263590000|2021-04-01 07:53:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1617263600000|2021-04-01 07:53:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|4
1617263610000|2021-04-01 07:53:30|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|3
1617263620000|2021-04-01 07:53:40|||||||||1
1617263640000|2021-04-01 07:54:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1617263670000|2021-04-01 07:54:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|5
1617263690000|2021-04-01 07:54:50|2228.8|2228.5|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|5
1617263700000|2021-04-01 07:55:00|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|2
1617263710000|2021-04-01 07:55:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|3
1617263720000|2021-04-01 07:55:20|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.3|2229|9
1617263730000|2021-04-01 07:55:30|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|5
1617263740000|2021-04-01 07:55:40|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|2
1617263760000|2021-04-01 07:56:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|9
1617263770000|2021-04-01 07:56:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1617263780000|2021-04-01 07:56:20|||||||||1
1617263790000|2021-04-01 07:56:30|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|2
1617263800000|2021-04-01 07:56:40|||||||||6
1617263810000|2021-04-01 07:56:50|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|4
1617263820000|2021-04-01 07:57:00|2230.2|2229.9|2230.9|2230.6|2231|2230.7|2230.2|2229.9|128
1617263830000|2021-04-01 07:57:10|2230.6|2230.3|2231|2230.7|2231|2230.7|2230.6|2230.3|3
1617263840000|2021-04-01 07:57:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1617263850000|2021-04-01 07:57:30|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|46
1617263860000|2021-04-01 07:57:40|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|10
1617263870000|2021-04-01 07:57:50|2232.1|2231.8|2232|2231.7|2232.3|2232|2232|2231.7|8
1617263880000|2021-04-01 07:58:00|2232.2|2231.9|2231.7|2231.4|2232.4|2232.1|2231.7|2231.4|19
1617263900000|2021-04-01 07:58:20|2231.3|2231|2232|2231.7|2232|2231.7|2231.3|2231|5
1617263920000|2021-04-01 07:58:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1617263930000|2021-04-01 07:58:50|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|3
1617263940000|2021-04-01 07:59:00|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|4
1617263950000|2021-04-01 07:59:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1617263960000|2021-04-01 07:59:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1617263970000|2021-04-01 07:59:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|3
1617263980000|2021-04-01 07:59:40|2231|2230.7|2231.4|2231.1|2231.8|2231.5|2231|2230.7|70
1617263990000|2021-04-01 07:59:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1617264000000|2021-04-01 08:00:00|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|9
1617264010000|2021-04-01 08:00:10|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|12
1617264020000|2021-04-01 08:00:20|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|17
1617264030000|2021-04-01 08:00:30|2231.4|2231.1|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|8
1617264040000|2021-04-01 08:00:40|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|13
1617264050000|2021-04-01 08:00:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|3
1617264060000|2021-04-01 08:01:00|2231.7|2231.4|2231.6|2231.3|2232|2231.7|2231.6|2231.3|6
1617264070000|2021-04-01 08:01:10|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|7
1617264080000|2021-04-01 08:01:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|15
1617264090000|2021-04-01 08:01:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|10
1617264100000|2021-04-01 08:01:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1617264110000|2021-04-01 08:01:50|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|2
1617264120000|2021-04-01 08:02:00|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|3
1617264130000|2021-04-01 08:02:10|2231.3|2231|2231|2230.7|2231.3|2231|2230.9|2230.6|8
1617264140000|2021-04-01 08:02:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|4
1617264150000|2021-04-01 08:02:30|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|5
1617264160000|2021-04-01 08:02:40|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|3
1617264170000|2021-04-01 08:02:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1617264180000|2021-04-01 08:03:00|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|3
1617264190000|2021-04-01 08:03:10|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|4
1617264200000|2021-04-01 08:03:20|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|4
1617264210000|2021-04-01 08:03:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1617264220000|2021-04-01 08:03:40|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|20
1617264230000|2021-04-01 08:03:50|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|31
1617264240000|2021-04-01 08:04:00|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|7
1617264250000|2021-04-01 08:04:10|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|21
1617264270000|2021-04-01 08:04:30|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|3
1617264290000|2021-04-01 08:04:50|2232.3|2232|2232.3|2232|2232.3|2232|2231.9|2231.6|4
1617264300000|2021-04-01 08:05:00|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|5
1617264310000|2021-04-01 08:05:10|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|29
1617264320000|2021-04-01 08:05:20|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|7
1617264330000|2021-04-01 08:05:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|7
1617264340000|2021-04-01 08:05:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1617264350000|2021-04-01 08:05:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|5
1617264360000|2021-04-01 08:06:00|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|2
1617264370000|2021-04-01 08:06:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.3|2232|8
1617264380000|2021-04-01 08:06:20|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.3|2232|15
1617264390000|2021-04-01 08:06:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|3
1617264400000|2021-04-01 08:06:40|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|9
1617264410000|2021-04-01 08:06:50|||||||||3
1617264420000|2021-04-01 08:07:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1617264430000|2021-04-01 08:07:10|2232.4|2232.1|2233.1|2232.8|2233.1|2232.8|2232.4|2232.1|33
1617264440000|2021-04-01 08:07:20|2232.9|2232.6|2233|2232.7|2233.2|2232.9|2232.9|2232.6|13
1617264450000|2021-04-01 08:07:30|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|15
1617264470000|2021-04-01 08:07:50|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|8
1617264480000|2021-04-01 08:08:00|2233.1|2232.8|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|14
1617264490000|2021-04-01 08:08:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1617264500000|2021-04-01 08:08:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|3
1617264510000|2021-04-01 08:08:30|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|4
1617264520000|2021-04-01 08:08:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1617264530000|2021-04-01 08:08:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1617264540000|2021-04-01 08:09:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|2
1617264550000|2021-04-01 08:09:10|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|4
1617264560000|2021-04-01 08:09:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1617264570000|2021-04-01 08:09:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1617264580000|2021-04-01 08:09:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1617264590000|2021-04-01 08:09:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|7
1617264600000|2021-04-01 08:10:00|2232.9|2232.6|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|5
1617264610000|2021-04-01 08:10:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1617264620000|2021-04-01 08:10:20|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|2
1617264630000|2021-04-01 08:10:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1617264640000|2021-04-01 08:10:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|4
1617264650000|2021-04-01 08:10:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|4
1617264660000|2021-04-01 08:11:00|||||||||4
1617264670000|2021-04-01 08:11:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|3
1617264680000|2021-04-01 08:11:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1617264690000|2021-04-01 08:11:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.3|2233|6
1617264700000|2021-04-01 08:11:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|5
1617264710000|2021-04-01 08:11:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|8
1617264720000|2021-04-01 08:12:00|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|36
1617264730000|2021-04-01 08:12:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|4
1617264740000|2021-04-01 08:12:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1617264750000|2021-04-01 08:12:30|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|6
1617264760000|2021-04-01 08:12:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|2
1617264770000|2021-04-01 08:12:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|7
1617264780000|2021-04-01 08:13:00|||||||||10
1617264800000|2021-04-01 08:13:20|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.3|2233|6
1617264810000|2021-04-01 08:13:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1617264820000|2021-04-01 08:13:40|||||||||3
1617264830000|2021-04-01 08:13:50|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|7
1617264840000|2021-04-01 08:14:00|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.5|2233.2|16
1617264850000|2021-04-01 08:14:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|2
1617264860000|2021-04-01 08:14:20|2234.1|2233.8|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|29
1617264870000|2021-04-01 08:14:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.1|2233.8|31
1617264880000|2021-04-01 08:14:40|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|8
1617264890000|2021-04-01 08:14:50|2234.3|2234|2234.9|2234.6|2235.1|2234.8|2234.2|2233.9|36
1617264900000|2021-04-01 08:15:00|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|40
1617264910000|2021-04-01 08:15:10|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.2|2233.9|16
1617264920000|2021-04-01 08:15:20|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|27
1617264940000|2021-04-01 08:15:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234|2233.7|8
1617264950000|2021-04-01 08:15:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1617264960000|2021-04-01 08:16:00|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|13
1617264970000|2021-04-01 08:16:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1617265000000|2021-04-01 08:16:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|6
1617265010000|2021-04-01 08:16:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|3
1617265020000|2021-04-01 08:17:00|2233.4|2233.1|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|11
1617265030000|2021-04-01 08:17:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1617265040000|2021-04-01 08:17:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1617265050000|2021-04-01 08:17:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|3
1617265060000|2021-04-01 08:17:40|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|10
1617265070000|2021-04-01 08:17:50|2232.9|2232.6|2233.4|2233.1|2233.4|2233.1|2232.9|2232.6|42
1617265080000|2021-04-01 08:18:00|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|7
1617265090000|2021-04-01 08:18:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1617265100000|2021-04-01 08:18:20|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|9
1617265110000|2021-04-01 08:18:30|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|7
1617265120000|2021-04-01 08:18:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|5
1617265140000|2021-04-01 08:19:00|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|16
1617265160000|2021-04-01 08:19:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1617265170000|2021-04-01 08:19:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|3
1617265180000|2021-04-01 08:19:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1617265190000|2021-04-01 08:19:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1617265200000|2021-04-01 08:20:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|3
1617265210000|2021-04-01 08:20:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|3
1617265220000|2021-04-01 08:20:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1617265230000|2021-04-01 08:20:30|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.6|2234.3|39
1617265240000|2021-04-01 08:20:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1617265250000|2021-04-01 08:20:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1617265260000|2021-04-01 08:21:00|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|7
1617265270000|2021-04-01 08:21:10|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|7
1617265280000|2021-04-01 08:21:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1617265290000|2021-04-01 08:21:30|2234.9|2234.6|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|9
1617265300000|2021-04-01 08:21:40|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|4
1617265310000|2021-04-01 08:21:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617265330000|2021-04-01 08:22:10|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|7
1617265350000|2021-04-01 08:22:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617265370000|2021-04-01 08:22:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|3
1617265380000|2021-04-01 08:23:00|||||||||2
1617265400000|2021-04-01 08:23:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617265410000|2021-04-01 08:23:30|||||||||2
1617265430000|2021-04-01 08:23:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1617265440000|2021-04-01 08:24:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617265460000|2021-04-01 08:24:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1617265470000|2021-04-01 08:24:30|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|3
1617265480000|2021-04-01 08:24:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|5
1617265490000|2021-04-01 08:24:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1617265500000|2021-04-01 08:25:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|26
1617265510000|2021-04-01 08:25:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1617265520000|2021-04-01 08:25:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617265530000|2021-04-01 08:25:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1617265540000|2021-04-01 08:25:40|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|2
1617265570000|2021-04-01 08:26:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1617265580000|2021-04-01 08:26:20|||||||||1
1617265590000|2021-04-01 08:26:30|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|8
1617265600000|2021-04-01 08:26:40|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|4
1617265610000|2021-04-01 08:26:50|2233.5|2233.2|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|17
1617265630000|2021-04-01 08:27:10|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|4
1617265640000|2021-04-01 08:27:20|||||||||2
1617265660000|2021-04-01 08:27:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1617265670000|2021-04-01 08:27:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1617265680000|2021-04-01 08:28:00|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|8
1617265700000|2021-04-01 08:28:20|||||||||1
1617265710000|2021-04-01 08:28:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1617265720000|2021-04-01 08:28:40|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|4
1617265730000|2021-04-01 08:28:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|7
1617265740000|2021-04-01 08:29:00|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|6
1617265760000|2021-04-01 08:29:20|||||||||2
1617265770000|2021-04-01 08:29:30|2232.8|2232.5|2233|2232.7|2233.3|2233|2232.8|2232.5|54
1617265790000|2021-04-01 08:29:50|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|2
1617265800000|2021-04-01 08:30:00|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|10
1617265810000|2021-04-01 08:30:10|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|11
1617265820000|2021-04-01 08:30:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1617265830000|2021-04-01 08:30:30|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|15
1617265840000|2021-04-01 08:30:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|4
1617265860000|2021-04-01 08:31:00|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|3
1617265890000|2021-04-01 08:31:30|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|2
1617265910000|2021-04-01 08:31:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1617265930000|2021-04-01 08:32:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1617265940000|2021-04-01 08:32:20|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|5
1617265950000|2021-04-01 08:32:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1617265960000|2021-04-01 08:32:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|6
1617265970000|2021-04-01 08:32:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1617265980000|2021-04-01 08:33:00|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|3
1617265990000|2021-04-01 08:33:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1617266020000|2021-04-01 08:33:40|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|9
1617266030000|2021-04-01 08:33:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1617266040000|2021-04-01 08:34:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1617266050000|2021-04-01 08:34:10|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|4
1617266060000|2021-04-01 08:34:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1617266070000|2021-04-01 08:34:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1617266080000|2021-04-01 08:34:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1617266090000|2021-04-01 08:34:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1617266100000|2021-04-01 08:35:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1617266110000|2021-04-01 08:35:10|||||||||2
1617266120000|2021-04-01 08:35:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|3
1617266130000|2021-04-01 08:35:30|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|8
1617266140000|2021-04-01 08:35:40|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|6
1617266150000|2021-04-01 08:35:50|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|17
1617266160000|2021-04-01 08:36:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|4
1617266170000|2021-04-01 08:36:10|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|5
1617266180000|2021-04-01 08:36:20|||||||||1
1617266190000|2021-04-01 08:36:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|4
1617266200000|2021-04-01 08:36:40|||||||||1
1617266210000|2021-04-01 08:36:50|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|4
1617266220000|2021-04-01 08:37:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1617266230000|2021-04-01 08:37:10|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|9
1617266240000|2021-04-01 08:37:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1617266260000|2021-04-01 08:37:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1617266270000|2021-04-01 08:37:50|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|2
1617266280000|2021-04-01 08:38:00|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|5
1617266290000|2021-04-01 08:38:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1617266300000|2021-04-01 08:38:20|2234.2|2233.9|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|10
1617266320000|2021-04-01 08:38:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|5
1617266330000|2021-04-01 08:38:50|||||||||1
1617266340000|2021-04-01 08:39:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|9
1617266350000|2021-04-01 08:39:10|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|3
1617266360000|2021-04-01 08:39:20|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|11
1617266370000|2021-04-01 08:39:30|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|16
1617266390000|2021-04-01 08:39:50|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|4
1617266400000|2021-04-01 08:40:00|2235|2234.7|2235.6|2235.3|2235.6|2235.3|2235|2234.7|16
1617266410000|2021-04-01 08:40:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|6
1617266420000|2021-04-01 08:40:20|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|4
1617266430000|2021-04-01 08:40:30|||||||||4
1617266440000|2021-04-01 08:40:40|||||||||2
1617266460000|2021-04-01 08:41:00|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|21
1617266470000|2021-04-01 08:41:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1617266480000|2021-04-01 08:41:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|10
1617266490000|2021-04-01 08:41:30|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|6
1617266500000|2021-04-01 08:41:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1617266510000|2021-04-01 08:41:50|2235.1|2234.8|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|9
1617266520000|2021-04-01 08:42:00|||||||||2
1617266530000|2021-04-01 08:42:10|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|10
1617266540000|2021-04-01 08:42:20|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|25
1617266550000|2021-04-01 08:42:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|4
1617266560000|2021-04-01 08:42:40|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|2
1617266570000|2021-04-01 08:42:50|||||||||3
1617266580000|2021-04-01 08:43:00|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|9
1617266590000|2021-04-01 08:43:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|2
1617266600000|2021-04-01 08:43:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|12
1617266610000|2021-04-01 08:43:30|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|12
1617266620000|2021-04-01 08:43:40|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|5
1617266630000|2021-04-01 08:43:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|3
1617266650000|2021-04-01 08:44:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|6
1617266660000|2021-04-01 08:44:20|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|4
1617266670000|2021-04-01 08:44:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|2
1617266680000|2021-04-01 08:44:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1617266690000|2021-04-01 08:44:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1617266700000|2021-04-01 08:45:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|17
1617266710000|2021-04-01 08:45:10|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|4
1617266730000|2021-04-01 08:45:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1617266740000|2021-04-01 08:45:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1617266750000|2021-04-01 08:45:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1617266770000|2021-04-01 08:46:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1617266800000|2021-04-01 08:46:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|10
1617266810000|2021-04-01 08:46:50|2233.9|2233.6|2234|2233.7|2234.1|2233.8|2233.9|2233.6|3
1617266820000|2021-04-01 08:47:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1617266840000|2021-04-01 08:47:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1617266860000|2021-04-01 08:47:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1617266870000|2021-04-01 08:47:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1617266890000|2021-04-01 08:48:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1617266900000|2021-04-01 08:48:20|2234.5|2234.2|2234.9|2234.6|2234.9|2234.6|2234.5|2234.2|6
1617266920000|2021-04-01 08:48:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1617266930000|2021-04-01 08:48:50|||||||||1
1617266940000|2021-04-01 08:49:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1617266970000|2021-04-01 08:49:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1617266980000|2021-04-01 08:49:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1617267000000|2021-04-01 08:50:00|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|12
1617267010000|2021-04-01 08:50:10|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|7
1617267020000|2021-04-01 08:50:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1617267030000|2021-04-01 08:50:30|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|2
1617267050000|2021-04-01 08:50:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|5
1617267090000|2021-04-01 08:51:30|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|3
1617267100000|2021-04-01 08:51:40|||||||||2
1617267110000|2021-04-01 08:51:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1617267120000|2021-04-01 08:52:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|3
1617267130000|2021-04-01 08:52:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617267140000|2021-04-01 08:52:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|6
1617267150000|2021-04-01 08:52:30|||||||||3
1617267170000|2021-04-01 08:52:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1617267180000|2021-04-01 08:53:00|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|4
1617267190000|2021-04-01 08:53:10|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|6
1617267220000|2021-04-01 08:53:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617267230000|2021-04-01 08:53:50|||||||||1
1617267240000|2021-04-01 08:54:00|||||||||1
1617267250000|2021-04-01 08:54:10|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|2
1617267260000|2021-04-01 08:54:20|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|5
1617267290000|2021-04-01 08:54:50|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|2
1617267300000|2021-04-01 08:55:00|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|3
1617267320000|2021-04-01 08:55:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1617267340000|2021-04-01 08:55:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1617267350000|2021-04-01 08:55:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1617267360000|2021-04-01 08:56:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|4
1617267370000|2021-04-01 08:56:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|9
1617267380000|2021-04-01 08:56:20|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|11
1617267390000|2021-04-01 08:56:30|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|4
1617267400000|2021-04-01 08:56:40|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|13
1617267410000|2021-04-01 08:56:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1617267420000|2021-04-01 08:57:00|||||||||1
1617267430000|2021-04-01 08:57:10|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|4
1617267450000|2021-04-01 08:57:30|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|2
1617267460000|2021-04-01 08:57:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|5
1617267470000|2021-04-01 08:57:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617267490000|2021-04-01 08:58:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1617267500000|2021-04-01 08:58:20|||||||||1
1617267510000|2021-04-01 08:58:30|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|10
1617267520000|2021-04-01 08:58:40|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|6
1617267530000|2021-04-01 08:58:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|6
1617267540000|2021-04-01 08:59:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|6
1617267550000|2021-04-01 08:59:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|4
1617267560000|2021-04-01 08:59:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|7
1617267570000|2021-04-01 08:59:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|3
1617267580000|2021-04-01 08:59:40|||||||||3
1617267600000|2021-04-01 09:00:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1617267610000|2021-04-01 09:00:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|6
1617267620000|2021-04-01 09:00:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1617267630000|2021-04-01 09:00:30|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|3
1617267640000|2021-04-01 09:00:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|26
1617267650000|2021-04-01 09:00:50|||||||||2
1617267660000|2021-04-01 09:01:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|5
1617267670000|2021-04-01 09:01:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617267680000|2021-04-01 09:01:20|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|6
1617267690000|2021-04-01 09:01:30|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|28
1617267700000|2021-04-01 09:01:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|12
1617267710000|2021-04-01 09:01:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|5
1617267720000|2021-04-01 09:02:00|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|8
1617267730000|2021-04-01 09:02:10|||||||||8
1617267740000|2021-04-01 09:02:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|16
1617267750000|2021-04-01 09:02:30|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|5
1617267780000|2021-04-01 09:03:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617267790000|2021-04-01 09:03:10|||||||||3
1617267800000|2021-04-01 09:03:20|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.3|2236|4
1617267810000|2021-04-01 09:03:30|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|3
1617267820000|2021-04-01 09:03:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1617267830000|2021-04-01 09:03:50|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|2
1617267840000|2021-04-01 09:04:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|6
1617267860000|2021-04-01 09:04:20|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|4
1617267870000|2021-04-01 09:04:30|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|6
1617267880000|2021-04-01 09:04:40|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|3
1617267890000|2021-04-01 09:04:50|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|3
1617267900000|2021-04-01 09:05:00|||||||||1
1617267910000|2021-04-01 09:05:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617267920000|2021-04-01 09:05:20|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|3
1617267930000|2021-04-01 09:05:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|6
1617267950000|2021-04-01 09:05:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|3
1617267960000|2021-04-01 09:06:00|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|5
1617267970000|2021-04-01 09:06:10|||||||||2
1617267980000|2021-04-01 09:06:20|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|15
1617267990000|2021-04-01 09:06:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617268010000|2021-04-01 09:06:50|||||||||1
1617268020000|2021-04-01 09:07:00|||||||||5
1617268030000|2021-04-01 09:07:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|4
1617268050000|2021-04-01 09:07:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|2
1617268060000|2021-04-01 09:07:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1617268070000|2021-04-01 09:07:50|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|2
1617268080000|2021-04-01 09:08:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617268090000|2021-04-01 09:08:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617268110000|2021-04-01 09:08:30|||||||||1
1617268120000|2021-04-01 09:08:40|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|3
1617268130000|2021-04-01 09:08:50|||||||||1
1617268140000|2021-04-01 09:09:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1617268150000|2021-04-01 09:09:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1617268160000|2021-04-01 09:09:20|||||||||1
1617268180000|2021-04-01 09:09:40|||||||||2
1617268200000|2021-04-01 09:10:00|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|3
1617268210000|2021-04-01 09:10:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|4
1617268220000|2021-04-01 09:10:20|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|2
1617268230000|2021-04-01 09:10:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|7
1617268240000|2021-04-01 09:10:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1617268250000|2021-04-01 09:10:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1617268260000|2021-04-01 09:11:00|2236.4|2236.1|2236.3|2236|2236.7|2236.4|2236.3|2236|4
1617268270000|2021-04-01 09:11:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617268280000|2021-04-01 09:11:20|||||||||1
1617268290000|2021-04-01 09:11:30|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|2
1617268300000|2021-04-01 09:11:40|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.3|2236|14
1617268310000|2021-04-01 09:11:50|||||||||2
1617268320000|2021-04-01 09:12:00|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|12
1617268330000|2021-04-01 09:12:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|5
1617268340000|2021-04-01 09:12:20|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|10
1617268350000|2021-04-01 09:12:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617268360000|2021-04-01 09:12:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1617268370000|2021-04-01 09:12:50|2236.7|2236.4|2236.2|2235.9|2236.7|2236.4|2236.2|2235.9|18
1617268380000|2021-04-01 09:13:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|4
1617268390000|2021-04-01 09:13:10|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|5
1617268400000|2021-04-01 09:13:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617268410000|2021-04-01 09:13:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1617268420000|2021-04-01 09:13:40|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|3
1617268430000|2021-04-01 09:13:50|||||||||1
1617268440000|2021-04-01 09:14:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|13
1617268450000|2021-04-01 09:14:10|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|11
1617268460000|2021-04-01 09:14:20|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|7
1617268470000|2021-04-01 09:14:30|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|15
1617268480000|2021-04-01 09:14:40|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.6|2234.3|4
1617268490000|2021-04-01 09:14:50|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|4
1617268500000|2021-04-01 09:15:00|||||||||2
1617268510000|2021-04-01 09:15:10|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|15
1617268520000|2021-04-01 09:15:20|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|2
1617268530000|2021-04-01 09:15:30|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|4
1617268540000|2021-04-01 09:15:40|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|6
1617268550000|2021-04-01 09:15:50|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|9
1617268560000|2021-04-01 09:16:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|3
1617268570000|2021-04-01 09:16:10|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|2
1617268580000|2021-04-01 09:16:20|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|7
1617268590000|2021-04-01 09:16:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|4
1617268610000|2021-04-01 09:16:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1617268630000|2021-04-01 09:17:10|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|6
1617268640000|2021-04-01 09:17:20|||||||||1
1617268650000|2021-04-01 09:17:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1617268660000|2021-04-01 09:17:40|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|3
1617268670000|2021-04-01 09:17:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1617268680000|2021-04-01 09:18:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1617268700000|2021-04-01 09:18:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|3
1617268710000|2021-04-01 09:18:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|4
1617268720000|2021-04-01 09:18:40|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|5
1617268740000|2021-04-01 09:19:00|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1617268750000|2021-04-01 09:19:10|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|3
1617268770000|2021-04-01 09:19:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1617268780000|2021-04-01 09:19:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|5
1617268790000|2021-04-01 09:19:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1617268800000|2021-04-01 09:20:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|10
1617268810000|2021-04-01 09:20:10|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|3
1617268840000|2021-04-01 09:20:40|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|3
1617268850000|2021-04-01 09:20:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1617268860000|2021-04-01 09:21:00|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|3
1617268870000|2021-04-01 09:21:10|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|3
1617268880000|2021-04-01 09:21:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1617268900000|2021-04-01 09:21:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|7
1617268920000|2021-04-01 09:22:00|||||||||11
1617268930000|2021-04-01 09:22:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1617268950000|2021-04-01 09:22:30|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|4
1617268970000|2021-04-01 09:22:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1617269000000|2021-04-01 09:23:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|11
1617269010000|2021-04-01 09:23:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1617269020000|2021-04-01 09:23:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1617269030000|2021-04-01 09:23:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1617269040000|2021-04-01 09:24:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1617269050000|2021-04-01 09:24:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1617269070000|2021-04-01 09:24:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1617269080000|2021-04-01 09:24:40|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|8
1617269090000|2021-04-01 09:24:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|4
1617269100000|2021-04-01 09:25:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1617269110000|2021-04-01 09:25:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1617269120000|2021-04-01 09:25:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1617269140000|2021-04-01 09:25:40|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|8
1617269150000|2021-04-01 09:25:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1617269180000|2021-04-01 09:26:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|2
1617269210000|2021-04-01 09:26:50|||||||||7
1617269220000|2021-04-01 09:27:00|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|5
1617269230000|2021-04-01 09:27:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1617269240000|2021-04-01 09:27:20|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1617269270000|2021-04-01 09:27:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|6
1617269280000|2021-04-01 09:28:00|||||||||7
1617269320000|2021-04-01 09:28:40|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|2
1617269330000|2021-04-01 09:28:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|9
1617269360000|2021-04-01 09:29:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|4
1617269380000|2021-04-01 09:29:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|6
1617269390000|2021-04-01 09:29:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1617269400000|2021-04-01 09:30:00|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|15
1617269410000|2021-04-01 09:30:10|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|3
1617269420000|2021-04-01 09:30:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|6
1617269440000|2021-04-01 09:30:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1617269460000|2021-04-01 09:31:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1617269490000|2021-04-01 09:31:30|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|3
1617269520000|2021-04-01 09:32:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|2
1617269530000|2021-04-01 09:32:10|2234.3|2234|2234|2233.7|2234.4|2234.1|2234|2233.7|12
1617269540000|2021-04-01 09:32:20|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|4
1617269550000|2021-04-01 09:32:30|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|3
1617269560000|2021-04-01 09:32:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1617269580000|2021-04-01 09:33:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1617269600000|2021-04-01 09:33:20|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|3
1617269610000|2021-04-01 09:33:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|12
1617269620000|2021-04-01 09:33:40|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|2
1617269630000|2021-04-01 09:33:50|||||||||1
1617269640000|2021-04-01 09:34:00|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|6
1617269660000|2021-04-01 09:34:20|||||||||2
1617269670000|2021-04-01 09:34:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1617269680000|2021-04-01 09:34:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|4
1617269690000|2021-04-01 09:34:50|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|5
1617269700000|2021-04-01 09:35:00|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|6
1617269710000|2021-04-01 09:35:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617269720000|2021-04-01 09:35:20|||||||||3
1617269730000|2021-04-01 09:35:30|||||||||2
1617269750000|2021-04-01 09:35:50|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|5
1617269760000|2021-04-01 09:36:00|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|5
1617269770000|2021-04-01 09:36:10|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|18
1617269780000|2021-04-01 09:36:20|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|6
1617269790000|2021-04-01 09:36:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1617269800000|2021-04-01 09:36:40|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|4
1617269810000|2021-04-01 09:36:50|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|4
1617269820000|2021-04-01 09:37:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|15
1617269830000|2021-04-01 09:37:10|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|18
1617269840000|2021-04-01 09:37:20|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|5
1617269850000|2021-04-01 09:37:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|14
1617269860000|2021-04-01 09:37:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|3
1617269870000|2021-04-01 09:37:50|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|2
1617269880000|2021-04-01 09:38:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1617269890000|2021-04-01 09:38:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617269900000|2021-04-01 09:38:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1617269920000|2021-04-01 09:38:40|||||||||6
1617269940000|2021-04-01 09:39:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|10
1617269960000|2021-04-01 09:39:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|6
1617269980000|2021-04-01 09:39:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|12
1617269990000|2021-04-01 09:39:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1617270000000|2021-04-01 09:40:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1617270010000|2021-04-01 09:40:10|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|13
1617270020000|2021-04-01 09:40:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|6
1617270030000|2021-04-01 09:40:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|3
1617270040000|2021-04-01 09:40:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1617270050000|2021-04-01 09:40:50|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|7
1617270060000|2021-04-01 09:41:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617270070000|2021-04-01 09:41:10|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|12
1617270090000|2021-04-01 09:41:30|||||||||9
1617270100000|2021-04-01 09:41:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1617270120000|2021-04-01 09:42:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1617270140000|2021-04-01 09:42:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617270150000|2021-04-01 09:42:30|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|10
1617270160000|2021-04-01 09:42:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617270170000|2021-04-01 09:42:50|2236.2|2235.9|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|20
1617270180000|2021-04-01 09:43:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617270190000|2021-04-01 09:43:10|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|9
1617270200000|2021-04-01 09:43:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1617270210000|2021-04-01 09:43:30|||||||||3
1617270220000|2021-04-01 09:43:40|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|8
1617270250000|2021-04-01 09:44:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|2
1617270260000|2021-04-01 09:44:20|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|13
1617270280000|2021-04-01 09:44:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|9
1617270290000|2021-04-01 09:44:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617270300000|2021-04-01 09:45:00|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|3
1617270310000|2021-04-01 09:45:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1617270320000|2021-04-01 09:45:20|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|3
1617270340000|2021-04-01 09:45:40|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|10
1617270350000|2021-04-01 09:45:50|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|4
1617270370000|2021-04-01 09:46:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|12
1617270380000|2021-04-01 09:46:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1617270400000|2021-04-01 09:46:40|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|3
1617270410000|2021-04-01 09:46:50|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|5
1617270420000|2021-04-01 09:47:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|3
1617270430000|2021-04-01 09:47:10|||||||||1
1617270440000|2021-04-01 09:47:20|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|2
1617270450000|2021-04-01 09:47:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1617270460000|2021-04-01 09:47:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|9
1617270470000|2021-04-01 09:47:50|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|6
1617270480000|2021-04-01 09:48:00|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|4
1617270490000|2021-04-01 09:48:10|||||||||1
1617270500000|2021-04-01 09:48:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617270510000|2021-04-01 09:48:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1617270520000|2021-04-01 09:48:40|||||||||1
1617270530000|2021-04-01 09:48:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1617270570000|2021-04-01 09:49:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1617270580000|2021-04-01 09:49:40|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|10
1617270600000|2021-04-01 09:50:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1617270610000|2021-04-01 09:50:10|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|7
1617270620000|2021-04-01 09:50:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|2
1617270630000|2021-04-01 09:50:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1617270640000|2021-04-01 09:50:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|7
1617270650000|2021-04-01 09:50:50|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.6|2234.3|67
1617270660000|2021-04-01 09:51:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1617270670000|2021-04-01 09:51:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1617270680000|2021-04-01 09:51:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1617270690000|2021-04-01 09:51:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|10
1617270700000|2021-04-01 09:51:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1617270710000|2021-04-01 09:51:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|4
1617270720000|2021-04-01 09:52:00|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|5
1617270730000|2021-04-01 09:52:10|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1617270740000|2021-04-01 09:52:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1617270750000|2021-04-01 09:52:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|3
1617270760000|2021-04-01 09:52:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|4
1617270770000|2021-04-01 09:52:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1617270780000|2021-04-01 09:53:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1617270790000|2021-04-01 09:53:10|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|6
1617270800000|2021-04-01 09:53:20|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|9
1617270810000|2021-04-01 09:53:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|4
1617270820000|2021-04-01 09:53:40|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|8
1617270830000|2021-04-01 09:53:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617270840000|2021-04-01 09:54:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1617270850000|2021-04-01 09:54:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1617270870000|2021-04-01 09:54:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1617270880000|2021-04-01 09:54:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1617270890000|2021-04-01 09:54:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|7
1617270900000|2021-04-01 09:55:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1617270910000|2021-04-01 09:55:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1617270920000|2021-04-01 09:55:20|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|3
1617270930000|2021-04-01 09:55:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1617270940000|2021-04-01 09:55:40|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|3
1617270950000|2021-04-01 09:55:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1617270960000|2021-04-01 09:56:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1617270980000|2021-04-01 09:56:20|2235.3|2235|2235.5|2235.2|2235.7|2235.4|2235.3|2235|7
1617271000000|2021-04-01 09:56:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1617271010000|2021-04-01 09:56:50|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|10
1617271020000|2021-04-01 09:57:00|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|15
1617271030000|2021-04-01 09:57:10|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|7
1617271040000|2021-04-01 09:57:20|||||||||1
1617271070000|2021-04-01 09:57:50|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|11
1617271080000|2021-04-01 09:58:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|4
1617271110000|2021-04-01 09:58:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|4
1617271140000|2021-04-01 09:59:00|2235.7|2235.4|2235|2234.7|2235.7|2235.4|2235|2234.7|36
1617271180000|2021-04-01 09:59:40|||||||||1
1617271190000|2021-04-01 09:59:50|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|8
1617271200000|2021-04-01 10:00:00|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|6
1617271210000|2021-04-01 10:00:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1617271230000|2021-04-01 10:00:30|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|2
1617271240000|2021-04-01 10:00:40|||||||||3
1617271250000|2021-04-01 10:00:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1617271260000|2021-04-01 10:01:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|3
1617271280000|2021-04-01 10:01:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1617271290000|2021-04-01 10:01:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617271320000|2021-04-01 10:02:00|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|3
1617271340000|2021-04-01 10:02:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|4
1617271350000|2021-04-01 10:02:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1617271380000|2021-04-01 10:03:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617271390000|2021-04-01 10:03:10|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|14
1617271410000|2021-04-01 10:03:30|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.5|2233.2|23
1617271420000|2021-04-01 10:03:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1617271430000|2021-04-01 10:03:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|8
1617271440000|2021-04-01 10:04:00|||||||||1
1617271450000|2021-04-01 10:04:10|||||||||3
1617271460000|2021-04-01 10:04:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1617271500000|2021-04-01 10:05:00|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|3
1617271510000|2021-04-01 10:05:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1617271540000|2021-04-01 10:05:40|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2233|2232.7|14
1617271550000|2021-04-01 10:05:50|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|18
1617271560000|2021-04-01 10:06:00|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|23
1617271570000|2021-04-01 10:06:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1617271580000|2021-04-01 10:06:20|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|5
1617271590000|2021-04-01 10:06:30|||||||||1
1617271600000|2021-04-01 10:06:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|4
1617271610000|2021-04-01 10:06:50|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|2
1617271620000|2021-04-01 10:07:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1617271630000|2021-04-01 10:07:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1617271650000|2021-04-01 10:07:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1617271670000|2021-04-01 10:07:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1617271680000|2021-04-01 10:08:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1617271690000|2021-04-01 10:08:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|12
1617271700000|2021-04-01 10:08:20|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|13
1617271710000|2021-04-01 10:08:30|2232.3|2232|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|4
1617271720000|2021-04-01 10:08:40|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|6
1617271760000|2021-04-01 10:09:20|||||||||16
1617271770000|2021-04-01 10:09:30|2231.7|2231.4|2231.2|2230.9|2231.7|2231.4|2231.2|2230.9|69
1617271780000|2021-04-01 10:09:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1617271800000|2021-04-01 10:10:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|6
1617271810000|2021-04-01 10:10:10|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|22
1617271880000|2021-04-01 10:11:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|28
1617271890000|2021-04-01 10:11:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1617271930000|2021-04-01 10:12:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1617271940000|2021-04-01 10:12:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1617271960000|2021-04-01 10:12:40|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|2
1617271970000|2021-04-01 10:12:50|||||||||1
1617271980000|2021-04-01 10:13:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1617271990000|2021-04-01 10:13:10|||||||||1
1617272000000|2021-04-01 10:13:20|||||||||1
1617272020000|2021-04-01 10:13:40|||||||||7
1617272030000|2021-04-01 10:13:50|||||||||1
1617272050000|2021-04-01 10:14:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1617272070000|2021-04-01 10:14:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1617272110000|2021-04-01 10:15:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1617272120000|2021-04-01 10:15:20|||||||||4
1617272130000|2021-04-01 10:15:30|||||||||1
1617272190000|2021-04-01 10:16:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1617272210000|2021-04-01 10:16:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|5
1617272220000|2021-04-01 10:17:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1617272240000|2021-04-01 10:17:20|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|3
1617272280000|2021-04-01 10:18:00|2232.9|2232.6|2233.5|2233.2|2233.5|2233.2|2232.9|2232.6|3
1617272290000|2021-04-01 10:18:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|4
1617272300000|2021-04-01 10:18:20|||||||||1
1617272330000|2021-04-01 10:18:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1617272340000|2021-04-01 10:19:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1617272450000|2021-04-01 10:20:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1617272470000|2021-04-01 10:21:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1617272490000|2021-04-01 10:21:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1617272510000|2021-04-01 10:21:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1617272570000|2021-04-01 10:22:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|10
1617272590000|2021-04-01 10:23:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1617272600000|2021-04-01 10:23:20|||||||||4
1617272610000|2021-04-01 10:23:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1617272630000|2021-04-01 10:23:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1617272700000|2021-04-01 10:25:00|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|5
1617272710000|2021-04-01 10:25:10|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|6
1617272730000|2021-04-01 10:25:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1617272740000|2021-04-01 10:25:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|5
1617272770000|2021-04-01 10:26:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1617272830000|2021-04-01 10:27:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|3
1617272840000|2021-04-01 10:27:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1617272850000|2021-04-01 10:27:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1617272870000|2021-04-01 10:27:50|||||||||1
1617272880000|2021-04-01 10:28:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1617272910000|2021-04-01 10:28:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1617272920000|2021-04-01 10:28:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|2
1617272930000|2021-04-01 10:28:50|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|5
1617272960000|2021-04-01 10:29:20|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|5
1617272970000|2021-04-01 10:29:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1617272990000|2021-04-01 10:29:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1617273000000|2021-04-01 10:30:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|12
1617273020000|2021-04-01 10:30:20|||||||||2
1617273030000|2021-04-01 10:30:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1617273050000|2021-04-01 10:30:50|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|4
1617273060000|2021-04-01 10:31:00|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|2
1617273080000|2021-04-01 10:31:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1617273090000|2021-04-01 10:31:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1617273110000|2021-04-01 10:31:50|||||||||1
1617273130000|2021-04-01 10:32:10|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|7
1617273140000|2021-04-01 10:32:20|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|2
1617273150000|2021-04-01 10:32:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1617273160000|2021-04-01 10:32:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1617273170000|2021-04-01 10:32:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1617273180000|2021-04-01 10:33:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1617273190000|2021-04-01 10:33:10|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|9
1617273240000|2021-04-01 10:34:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1617273250000|2021-04-01 10:34:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|4
1617273280000|2021-04-01 10:34:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1617273300000|2021-04-01 10:35:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1617273310000|2021-04-01 10:35:10|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|2
1617273320000|2021-04-01 10:35:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1617273340000|2021-04-01 10:35:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|7
1617273360000|2021-04-01 10:36:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|7
1617273370000|2021-04-01 10:36:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1617273390000|2021-04-01 10:36:30|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|2
1617273410000|2021-04-01 10:36:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|8
1617273430000|2021-04-01 10:37:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|3
1617273450000|2021-04-01 10:37:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1617273460000|2021-04-01 10:37:40|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|13
1617273470000|2021-04-01 10:37:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|11
1617273480000|2021-04-01 10:38:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|3
1617273490000|2021-04-01 10:38:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1617273500000|2021-04-01 10:38:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1617273510000|2021-04-01 10:38:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1617273540000|2021-04-01 10:39:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1617273550000|2021-04-01 10:39:10|||||||||1
1617273560000|2021-04-01 10:39:20|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|3
1617273590000|2021-04-01 10:39:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|7
1617273600000|2021-04-01 10:40:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1617273630000|2021-04-01 10:40:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|3
1617273660000|2021-04-01 10:41:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1617273680000|2021-04-01 10:41:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1617273700000|2021-04-01 10:41:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1617273710000|2021-04-01 10:41:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|4
1617273740000|2021-04-01 10:42:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1617273750000|2021-04-01 10:42:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1617273760000|2021-04-01 10:42:40|||||||||1
1617273790000|2021-04-01 10:43:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1617273810000|2021-04-01 10:43:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|5
1617273820000|2021-04-01 10:43:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1617273870000|2021-04-01 10:44:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1617273880000|2021-04-01 10:44:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1617273900000|2021-04-01 10:45:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1617273910000|2021-04-01 10:45:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1617273940000|2021-04-01 10:45:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1617273960000|2021-04-01 10:46:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1617273980000|2021-04-01 10:46:20|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|4
1617274000000|2021-04-01 10:46:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1617274040000|2021-04-01 10:47:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1617274060000|2021-04-01 10:47:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1617274110000|2021-04-01 10:48:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1617274150000|2021-04-01 10:49:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1617274180000|2021-04-01 10:49:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1617274220000|2021-04-01 10:50:20|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|2
1617274250000|2021-04-01 10:50:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1617274270000|2021-04-01 10:51:10|||||||||1
1617274290000|2021-04-01 10:51:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1617274310000|2021-04-01 10:51:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1617274320000|2021-04-01 10:52:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|8
1617274330000|2021-04-01 10:52:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|3
1617274340000|2021-04-01 10:52:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1617274380000|2021-04-01 10:53:00|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|3
1617274390000|2021-04-01 10:53:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|6
1617274400000|2021-04-01 10:53:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|4
1617274420000|2021-04-01 10:53:40|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|6
1617274430000|2021-04-01 10:53:50|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|7
1617274440000|2021-04-01 10:54:00|||||||||1
1617274450000|2021-04-01 10:54:10|||||||||7
1617274470000|2021-04-01 10:54:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1617274480000|2021-04-01 10:54:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1617274490000|2021-04-01 10:54:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|9
1617274500000|2021-04-01 10:55:00|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|19
1617274520000|2021-04-01 10:55:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1617274530000|2021-04-01 10:55:30|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|2
1617274540000|2021-04-01 10:55:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1617274590000|2021-04-01 10:56:30|||||||||3
1617274610000|2021-04-01 10:56:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1617274620000|2021-04-01 10:57:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1617274630000|2021-04-01 10:57:10|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|7
1617274640000|2021-04-01 10:57:20|||||||||1
1617274650000|2021-04-01 10:57:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1617274660000|2021-04-01 10:57:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1617274670000|2021-04-01 10:57:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1617274700000|2021-04-01 10:58:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1617274710000|2021-04-01 10:58:30|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|5
1617274720000|2021-04-01 10:58:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1617274730000|2021-04-01 10:58:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|4
1617274750000|2021-04-01 10:59:10|||||||||1
1617274770000|2021-04-01 10:59:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1617274780000|2021-04-01 10:59:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1617274790000|2021-04-01 10:59:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1617274800000|2021-04-01 11:00:00|2231.7|2231.4|2232.3|2232|2232.4|2232.1|2231.5|2231.2|21
1617274810000|2021-04-01 11:00:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|6
1617274820000|2021-04-01 11:00:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|7
1617274830000|2021-04-01 11:00:30|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|6
1617274840000|2021-04-01 11:00:40|||||||||1
1617274850000|2021-04-01 11:00:50|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|13
1617274860000|2021-04-01 11:01:00|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|27
1617274870000|2021-04-01 11:01:10|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|15
1617274880000|2021-04-01 11:01:20|||||||||3
1617274900000|2021-04-01 11:01:40|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|10
1617274920000|2021-04-01 11:02:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|4
1617274930000|2021-04-01 11:02:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|2
1617274950000|2021-04-01 11:02:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1617274960000|2021-04-01 11:02:40|||||||||1
1617274980000|2021-04-01 11:03:00|||||||||1
1617275000000|2021-04-01 11:03:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1617275050000|2021-04-01 11:04:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|6
1617275070000|2021-04-01 11:04:30|||||||||1
1617275080000|2021-04-01 11:04:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1617275100000|2021-04-01 11:05:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1617275110000|2021-04-01 11:05:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1617275120000|2021-04-01 11:05:20|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2233.8|2233.5|8
1617275130000|2021-04-01 11:05:30|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|13
1617275140000|2021-04-01 11:05:40|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|6
1617275150000|2021-04-01 11:05:50|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|3
1617275160000|2021-04-01 11:06:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1617275170000|2021-04-01 11:06:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1617275180000|2021-04-01 11:06:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|4
1617275190000|2021-04-01 11:06:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1617275200000|2021-04-01 11:06:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617275210000|2021-04-01 11:06:50|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|3
1617275220000|2021-04-01 11:07:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1617275230000|2021-04-01 11:07:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|5
1617275320000|2021-04-01 11:08:40|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|2
1617275330000|2021-04-01 11:08:50|||||||||2
1617275340000|2021-04-01 11:09:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617275350000|2021-04-01 11:09:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617275370000|2021-04-01 11:09:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|6
1617275380000|2021-04-01 11:09:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1617275410000|2021-04-01 11:10:10|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|13
1617275420000|2021-04-01 11:10:20|||||||||3
1617275440000|2021-04-01 11:10:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1617275450000|2021-04-01 11:10:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1617275460000|2021-04-01 11:11:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1617275470000|2021-04-01 11:11:10|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.3|2234|3
1617275480000|2021-04-01 11:11:20|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|9
1617275490000|2021-04-01 11:11:30|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|9
1617275500000|2021-04-01 11:11:40|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|6
1617275520000|2021-04-01 11:12:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1617275530000|2021-04-01 11:12:10|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|6
1617275540000|2021-04-01 11:12:20|||||||||1
1617275550000|2021-04-01 11:12:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|7
1617275570000|2021-04-01 11:12:50|||||||||1
1617275580000|2021-04-01 11:13:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|6
1617275600000|2021-04-01 11:13:20|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|8
1617275620000|2021-04-01 11:13:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1617275640000|2021-04-01 11:14:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1617275680000|2021-04-01 11:14:40|||||||||1
1617275690000|2021-04-01 11:14:50|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|5
1617275710000|2021-04-01 11:15:10|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|6
1617275720000|2021-04-01 11:15:20|||||||||2
1617275740000|2021-04-01 11:15:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1617275750000|2021-04-01 11:15:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1617275760000|2021-04-01 11:16:00|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|5
1617275770000|2021-04-01 11:16:10|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|3
1617275780000|2021-04-01 11:16:20|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1617275790000|2021-04-01 11:16:30|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|4
1617275810000|2021-04-01 11:16:50|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|3
1617275820000|2021-04-01 11:17:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1617275830000|2021-04-01 11:17:10|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|5
1617275850000|2021-04-01 11:17:30|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|4
1617275860000|2021-04-01 11:17:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1617275870000|2021-04-01 11:17:50|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|9
1617275880000|2021-04-01 11:18:00|||||||||1
1617275890000|2021-04-01 11:18:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1617275950000|2021-04-01 11:19:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|3
1617275960000|2021-04-01 11:19:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1617276000000|2021-04-01 11:20:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|7
1617276020000|2021-04-01 11:20:20|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|2
1617276030000|2021-04-01 11:20:30|||||||||3
1617276130000|2021-04-01 11:22:10|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|5
1617276140000|2021-04-01 11:22:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1617276150000|2021-04-01 11:22:30|||||||||2
1617276170000|2021-04-01 11:22:50|||||||||1
1617276180000|2021-04-01 11:23:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1617276190000|2021-04-01 11:23:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1617276200000|2021-04-01 11:23:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1617276210000|2021-04-01 11:23:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1617276240000|2021-04-01 11:24:00|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.5|2233.2|5
1617276270000|2021-04-01 11:24:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1617276280000|2021-04-01 11:24:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1617276290000|2021-04-01 11:24:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1617276310000|2021-04-01 11:25:10|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|3
1617276320000|2021-04-01 11:25:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|12
1617276330000|2021-04-01 11:25:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|5
1617276340000|2021-04-01 11:25:40|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|2
1617276410000|2021-04-01 11:26:50|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|12
1617276440000|2021-04-01 11:27:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1617276450000|2021-04-01 11:27:30|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|11
1617276470000|2021-04-01 11:27:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1617276480000|2021-04-01 11:28:00|2235.1|2234.8|2235.7|2235.4|2235.7|2235.4|2235.1|2234.8|30
1617276490000|2021-04-01 11:28:10|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|8
1617276500000|2021-04-01 11:28:20|2235.8|2235.5|2236.5|2236.2|2236.5|2236.2|2235.8|2235.5|21
1617276510000|2021-04-01 11:28:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|4
1617276520000|2021-04-01 11:28:40|2236.3|2236|2236.2|2235.9|2236.5|2236.2|2236.1|2235.8|26
1617276530000|2021-04-01 11:28:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|14
1617276540000|2021-04-01 11:29:00|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|5
1617276550000|2021-04-01 11:29:10|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|7
1617276560000|2021-04-01 11:29:20|||||||||1
1617276590000|2021-04-01 11:29:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617276600000|2021-04-01 11:30:00|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.5|2235.2|15
1617276610000|2021-04-01 11:30:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|4
1617276640000|2021-04-01 11:30:40|2235.8|2235.5|2236.3|2236|2236.3|2236|2235.8|2235.5|5
1617276650000|2021-04-01 11:30:50|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|3
1617276680000|2021-04-01 11:31:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1617276690000|2021-04-01 11:31:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|6
1617276700000|2021-04-01 11:31:40|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|4
1617276730000|2021-04-01 11:32:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|5
1617276740000|2021-04-01 11:32:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617276750000|2021-04-01 11:32:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1617276770000|2021-04-01 11:32:50|||||||||4
1617276780000|2021-04-01 11:33:00|2236.1|2235.8|2236.1|2235.8|2236.3|2236|2236.1|2235.8|4
1617276790000|2021-04-01 11:33:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|4
1617276810000|2021-04-01 11:33:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|7
1617276820000|2021-04-01 11:33:40|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|5
1617276830000|2021-04-01 11:33:50|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|12
1617276840000|2021-04-01 11:34:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1617276860000|2021-04-01 11:34:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617276870000|2021-04-01 11:34:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617276880000|2021-04-01 11:34:40|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|4
1617276890000|2021-04-01 11:34:50|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|12
1617276900000|2021-04-01 11:35:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|5
1617276910000|2021-04-01 11:35:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|5
1617276920000|2021-04-01 11:35:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1617276930000|2021-04-01 11:35:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1617276940000|2021-04-01 11:35:40|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|12
1617276950000|2021-04-01 11:35:50|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|3
1617276970000|2021-04-01 11:36:10|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|11
1617276980000|2021-04-01 11:36:20|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|21
1617276990000|2021-04-01 11:36:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617277010000|2021-04-01 11:36:50|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|15
1617277020000|2021-04-01 11:37:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1617277030000|2021-04-01 11:37:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617277050000|2021-04-01 11:37:30|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|8
1617277060000|2021-04-01 11:37:40|||||||||7
1617277070000|2021-04-01 11:37:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617277080000|2021-04-01 11:38:00|2237.3|2237|2237.3|2237|2237.5|2237.2|2237.3|2237|12
1617277090000|2021-04-01 11:38:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|8
1617277100000|2021-04-01 11:38:20|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.3|2237|17
1617277110000|2021-04-01 11:38:30|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|15
1617277120000|2021-04-01 11:38:40|||||||||6
1617277130000|2021-04-01 11:38:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|8
1617277140000|2021-04-01 11:39:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.1|2237.8|15
1617277150000|2021-04-01 11:39:10|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|8
1617277160000|2021-04-01 11:39:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|9
1617277170000|2021-04-01 11:39:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|8
1617277180000|2021-04-01 11:39:40|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|2
1617277190000|2021-04-01 11:39:50|2238.3|2238|2238.4|2238.1|2238.6|2238.3|2238.3|2238|12
1617277200000|2021-04-01 11:40:00|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|10
1617277220000|2021-04-01 11:40:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1617277230000|2021-04-01 11:40:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|5
1617277240000|2021-04-01 11:40:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|5
1617277250000|2021-04-01 11:40:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|19
1617277260000|2021-04-01 11:41:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1617277270000|2021-04-01 11:41:10|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|12
1617277280000|2021-04-01 11:41:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1617277290000|2021-04-01 11:41:30|2237.9|2237.6|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|71
1617277310000|2021-04-01 11:41:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|4
1617277320000|2021-04-01 11:42:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|12
1617277330000|2021-04-01 11:42:10|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|3
1617277340000|2021-04-01 11:42:20|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|10
1617277350000|2021-04-01 11:42:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617277360000|2021-04-01 11:42:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617277380000|2021-04-01 11:43:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617277390000|2021-04-01 11:43:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617277400000|2021-04-01 11:43:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1617277410000|2021-04-01 11:43:30|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|4
1617277430000|2021-04-01 11:43:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617277460000|2021-04-01 11:44:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1617277480000|2021-04-01 11:44:40|||||||||1
1617277490000|2021-04-01 11:44:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|5
1617277500000|2021-04-01 11:45:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1617277510000|2021-04-01 11:45:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|6
1617277520000|2021-04-01 11:45:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|5
1617277530000|2021-04-01 11:45:30|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|7
1617277540000|2021-04-01 11:45:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|6
1617277550000|2021-04-01 11:45:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|4
1617277560000|2021-04-01 11:46:00|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|10
1617277570000|2021-04-01 11:46:10|2239.1|2238.8|2239.9|2239.6|2240.1|2239.8|2239.1|2238.8|120
1617277580000|2021-04-01 11:46:20|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|12
1617277590000|2021-04-01 11:46:30|2240.2|2239.9|2240.5|2240.2|2240.7|2240.4|2240.1|2239.8|30
1617277600000|2021-04-01 11:46:40|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|12
1617277610000|2021-04-01 11:46:50|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|10
1617277620000|2021-04-01 11:47:00|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|5
1617277630000|2021-04-01 11:47:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|12
1617277640000|2021-04-01 11:47:20|2240.5|2240.2|2240.8|2240.5|2240.9|2240.6|2240.5|2240.2|27
1617277650000|2021-04-01 11:47:30|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|3
1617277660000|2021-04-01 11:47:40|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|4
1617277670000|2021-04-01 11:47:50|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2241|2240.7|99
1617277680000|2021-04-01 11:48:00|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.2|2240.9|8
1617277690000|2021-04-01 11:48:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1617277700000|2021-04-01 11:48:20|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.8|2240.5|5
1617277710000|2021-04-01 11:48:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|4
1617277720000|2021-04-01 11:48:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1617277730000|2021-04-01 11:48:50|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|3
1617277740000|2021-04-01 11:49:00|2240.2|2239.9|2239.5|2239.2|2240.2|2239.9|2239.5|2239.2|22
1617277750000|2021-04-01 11:49:10|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2239|2238.7|109
1617277760000|2021-04-01 11:49:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|5
1617277770000|2021-04-01 11:49:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|4
1617277780000|2021-04-01 11:49:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|5
1617277790000|2021-04-01 11:49:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1617277800000|2021-04-01 11:50:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|5
1617277810000|2021-04-01 11:50:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1617277820000|2021-04-01 11:50:20|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|4
1617277840000|2021-04-01 11:50:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1617277850000|2021-04-01 11:50:50|||||||||2
1617277860000|2021-04-01 11:51:00|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|23
1617277870000|2021-04-01 11:51:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|4
1617277880000|2021-04-01 11:51:20|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|2
1617277890000|2021-04-01 11:51:30|||||||||2
1617277900000|2021-04-01 11:51:40|||||||||1
1617277910000|2021-04-01 11:51:50|||||||||1
1617277920000|2021-04-01 11:52:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|4
1617277930000|2021-04-01 11:52:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617277950000|2021-04-01 11:52:30|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|2
1617277960000|2021-04-01 11:52:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1617277970000|2021-04-01 11:52:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617277980000|2021-04-01 11:53:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617277990000|2021-04-01 11:53:10|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|2
1617278000000|2021-04-01 11:53:20|||||||||2
1617278010000|2021-04-01 11:53:30|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|3
1617278020000|2021-04-01 11:53:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|2
1617278050000|2021-04-01 11:54:10|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|2
1617278060000|2021-04-01 11:54:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1617278070000|2021-04-01 11:54:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1617278080000|2021-04-01 11:54:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1617278100000|2021-04-01 11:55:00|2239.8|2239.5|2240|2239.7|2240.3|2240|2239.8|2239.5|16
1617278110000|2021-04-01 11:55:10|2240.1|2239.8|2240|2239.7|2240.6|2240.3|2240|2239.7|24
1617278120000|2021-04-01 11:55:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|9
1617278130000|2021-04-01 11:55:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1617278140000|2021-04-01 11:55:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1617278160000|2021-04-01 11:56:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1617278170000|2021-04-01 11:56:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|31
1617278180000|2021-04-01 11:56:20|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|3
1617278190000|2021-04-01 11:56:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1617278220000|2021-04-01 11:57:00|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|4
1617278240000|2021-04-01 11:57:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|4
1617278250000|2021-04-01 11:57:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1617278280000|2021-04-01 11:58:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1617278290000|2021-04-01 11:58:10|||||||||1
1617278300000|2021-04-01 11:58:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|13
1617278310000|2021-04-01 11:58:30|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|7
1617278320000|2021-04-01 11:58:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|3
1617278350000|2021-04-01 11:59:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1617278360000|2021-04-01 11:59:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|7
1617278370000|2021-04-01 11:59:30|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|4
1617278380000|2021-04-01 11:59:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1617278390000|2021-04-01 11:59:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|4
1617278410000|2021-04-01 12:00:10|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2238.9|2238.6|21
1617278420000|2021-04-01 12:00:20|2239.1|2238.8|2239.3|2239|2239.3|2239|2238.9|2238.6|9
1617278440000|2021-04-01 12:00:40|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|6
1617278450000|2021-04-01 12:00:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|8
1617278460000|2021-04-01 12:01:00|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|9
1617278470000|2021-04-01 12:01:10|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|3
1617278480000|2021-04-01 12:01:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617278490000|2021-04-01 12:01:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|5
1617278500000|2021-04-01 12:01:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|4
1617278510000|2021-04-01 12:01:50|||||||||1
1617278530000|2021-04-01 12:02:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|3
1617278540000|2021-04-01 12:02:20|||||||||4
1617278550000|2021-04-01 12:02:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|12
1617278560000|2021-04-01 12:02:40|2238.7|2238.4|2237.9|2237.6|2238.7|2238.4|2237.9|2237.6|25
1617278570000|2021-04-01 12:02:50|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|11
1617278580000|2021-04-01 12:03:00|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|6
1617278590000|2021-04-01 12:03:10|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|2
1617278600000|2021-04-01 12:03:20|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|6
1617278610000|2021-04-01 12:03:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|8
1617278620000|2021-04-01 12:03:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1617278630000|2021-04-01 12:03:50|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|5
1617278640000|2021-04-01 12:04:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|6
1617278650000|2021-04-01 12:04:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1617278660000|2021-04-01 12:04:20|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|5
1617278670000|2021-04-01 12:04:30|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|7
1617278680000|2021-04-01 12:04:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|7
1617278690000|2021-04-01 12:04:50|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|16
1617278700000|2021-04-01 12:05:00|||||||||2
1617278710000|2021-04-01 12:05:10|2238.8|2238.5|2238.3|2238|2238.9|2238.6|2238.3|2238|32
1617278720000|2021-04-01 12:05:20|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238|2237.7|13
1617278730000|2021-04-01 12:05:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|3
1617278740000|2021-04-01 12:05:40|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|12
1617278750000|2021-04-01 12:05:50|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|11
1617278760000|2021-04-01 12:06:00|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|10
1617278770000|2021-04-01 12:06:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1617278790000|2021-04-01 12:06:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1617278800000|2021-04-01 12:06:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|3
1617278810000|2021-04-01 12:06:50|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|3
1617278830000|2021-04-01 12:07:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1617278840000|2021-04-01 12:07:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1617278860000|2021-04-01 12:07:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1617278870000|2021-04-01 12:07:50|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|9
1617278880000|2021-04-01 12:08:00|||||||||1
1617278890000|2021-04-01 12:08:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1617278900000|2021-04-01 12:08:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|6
1617278920000|2021-04-01 12:08:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|8
1617278930000|2021-04-01 12:08:50|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|4
1617278940000|2021-04-01 12:09:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1617278950000|2021-04-01 12:09:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1617278970000|2021-04-01 12:09:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1617278980000|2021-04-01 12:09:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617278990000|2021-04-01 12:09:50|||||||||1
1617279000000|2021-04-01 12:10:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|8
1617279010000|2021-04-01 12:10:10|2238.2|2237.9|2237.6|2237.3|2238.2|2237.9|2237.5|2237.2|32
1617279020000|2021-04-01 12:10:20|2237.7|2237.4|2238.2|2237.9|2238.4|2238.1|2237.6|2237.3|12
1617279030000|2021-04-01 12:10:30|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|6
1617279040000|2021-04-01 12:10:40|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|10
1617279050000|2021-04-01 12:10:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1617279060000|2021-04-01 12:11:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617279070000|2021-04-01 12:11:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617279080000|2021-04-01 12:11:20|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|11
1617279100000|2021-04-01 12:11:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|15
1617279120000|2021-04-01 12:12:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|11
1617279130000|2021-04-01 12:12:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|6
1617279140000|2021-04-01 12:12:20|||||||||8
1617279150000|2021-04-01 12:12:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617279160000|2021-04-01 12:12:40|2238|2237.7|2238|2237.7|2238.1|2237.8|2238|2237.7|5
1617279170000|2021-04-01 12:12:50|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|3
1617279180000|2021-04-01 12:13:00|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|9
1617279190000|2021-04-01 12:13:10|2237.8|2237.5|2237.2|2236.9|2237.8|2237.5|2237.2|2236.9|3
1617279200000|2021-04-01 12:13:20|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.6|2236.3|40
1617279220000|2021-04-01 12:13:40|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|7
1617279230000|2021-04-01 12:13:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|7
1617279240000|2021-04-01 12:14:00|2236.6|2236.3|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|18
1617279250000|2021-04-01 12:14:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|7
1617279260000|2021-04-01 12:14:20|2236.3|2236|2236.2|2235.9|2236.3|2236|2235.9|2235.6|11
1617279270000|2021-04-01 12:14:30|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|8
1617279280000|2021-04-01 12:14:40|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|14
1617279290000|2021-04-01 12:14:50|2235.9|2235.6|2235.7|2235.4|2236|2235.7|2235.7|2235.4|10
1617279300000|2021-04-01 12:15:00|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.1|2234.8|32
1617279310000|2021-04-01 12:15:10|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|13
1617279320000|2021-04-01 12:15:20|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|25
1617279330000|2021-04-01 12:15:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.3|2235|10
1617279340000|2021-04-01 12:15:40|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|14
1617279350000|2021-04-01 12:15:50|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|16
1617279360000|2021-04-01 12:16:00|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|11
1617279370000|2021-04-01 12:16:10|2234.8|2234.5|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|15
1617279380000|2021-04-01 12:16:20|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|7
1617279390000|2021-04-01 12:16:30|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|8
1617279400000|2021-04-01 12:16:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|15
1617279410000|2021-04-01 12:16:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1617279420000|2021-04-01 12:17:00|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|7
1617279430000|2021-04-01 12:17:10|2234.3|2234|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|18
1617279440000|2021-04-01 12:17:20|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|14
1617279450000|2021-04-01 12:17:30|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|10
1617279460000|2021-04-01 12:17:40|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|11
1617279470000|2021-04-01 12:17:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1617279480000|2021-04-01 12:18:00|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|28
1617279490000|2021-04-01 12:18:10|2233.7|2233.4|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|10
1617279500000|2021-04-01 12:18:20|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|10
1617279510000|2021-04-01 12:18:30|2233.4|2233.1|2233.3|2233|2233.6|2233.3|2233.3|2233|14
1617279520000|2021-04-01 12:18:40|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|11
1617279530000|2021-04-01 12:18:50|2233.3|2233|2233.5|2233.2|2233.6|2233.3|2233.3|2233|14
1617279550000|2021-04-01 12:19:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|9
1617279560000|2021-04-01 12:19:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.3|2233|17
1617279570000|2021-04-01 12:19:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|3
1617279580000|2021-04-01 12:19:40|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.3|2233|8
1617279590000|2021-04-01 12:19:50|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|7
1617279600000|2021-04-01 12:20:00|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2232.9|2232.6|38
1617279610000|2021-04-01 12:20:10|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.7|2232.4|32
1617279620000|2021-04-01 12:20:20|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.8|2232.5|17
1617279630000|2021-04-01 12:20:30|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|7
1617279640000|2021-04-01 12:20:40|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|12
1617279650000|2021-04-01 12:20:50|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|11
1617279660000|2021-04-01 12:21:00|2233.7|2233.4|2233.6|2233.3|2234|2233.7|2233.5|2233.2|45
1617279670000|2021-04-01 12:21:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|4
1617279680000|2021-04-01 12:21:20|||||||||11
1617279690000|2021-04-01 12:21:30|2233.5|2233.2|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|11
1617279700000|2021-04-01 12:21:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|16
1617279710000|2021-04-01 12:21:50|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|8
1617279720000|2021-04-01 12:22:00|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|7
1617279730000|2021-04-01 12:22:10|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|8
1617279740000|2021-04-01 12:22:20|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|12
1617279750000|2021-04-01 12:22:30|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.6|2232.3|19
1617279760000|2021-04-01 12:22:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|21
1617279770000|2021-04-01 12:22:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1617279780000|2021-04-01 12:23:00|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|6
1617279790000|2021-04-01 12:23:10|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|6
1617279800000|2021-04-01 12:23:20|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|16
1617279810000|2021-04-01 12:23:30|2233.1|2232.8|2233.9|2233.6|2233.9|2233.6|2233.1|2232.8|30
1617279820000|2021-04-01 12:23:40|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|3
1617279830000|2021-04-01 12:23:50|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|21
1617279840000|2021-04-01 12:24:00|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|19
1617279850000|2021-04-01 12:24:10|2233.9|2233.6|2233.7|2233.4|2234|2233.7|2233.7|2233.4|7
1617279860000|2021-04-01 12:24:20|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|19
1617279870000|2021-04-01 12:24:30|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|8
1617279880000|2021-04-01 12:24:40|2234|2233.7|2234.6|2234.3|2234.6|2234.3|2233.9|2233.6|25
1617279890000|2021-04-01 12:24:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|58
1617279900000|2021-04-01 12:25:00|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|19
1617279910000|2021-04-01 12:25:10|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|31
1617279920000|2021-04-01 12:25:20|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|14
1617279930000|2021-04-01 12:25:30|2234|2233.7|2234|2233.7|2234|2233.7|2233.8|2233.5|9
1617279940000|2021-04-01 12:25:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|13
1617279950000|2021-04-01 12:25:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|5
1617279960000|2021-04-01 12:26:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|5
1617279970000|2021-04-01 12:26:10|2233.6|2233.3|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|16
1617279980000|2021-04-01 12:26:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.3|2233|18
1617279990000|2021-04-01 12:26:30|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|7
1617280000000|2021-04-01 12:26:40|2233|2232.7|2233.3|2233|2233.3|2233|2233|2232.7|10
1617280010000|2021-04-01 12:26:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|5
1617280020000|2021-04-01 12:27:00|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|8
1617280030000|2021-04-01 12:27:10|2232.9|2232.6|2232.4|2232.1|2232.9|2232.6|2232.4|2232.1|22
1617280040000|2021-04-01 12:27:20|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.2|2231.9|32
1617280050000|2021-04-01 12:27:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|9
1617280060000|2021-04-01 12:27:40|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|17
1617280070000|2021-04-01 12:27:50|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|3
1617280080000|2021-04-01 12:28:00|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.6|2231.3|37
1617280100000|2021-04-01 12:28:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|6
1617280110000|2021-04-01 12:28:30|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|6
1617280120000|2021-04-01 12:28:40|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|7
1617280130000|2021-04-01 12:28:50|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|13
1617280140000|2021-04-01 12:29:00|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.3|2231|20
1617280150000|2021-04-01 12:29:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1617280160000|2021-04-01 12:29:20|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|7
1617280170000|2021-04-01 12:29:30|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|10
1617280180000|2021-04-01 12:29:40|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|8
1617280190000|2021-04-01 12:29:50|2231.2|2230.9|2231.5|2231.2|2231.6|2231.3|2231.2|2230.9|15
1617280200000|2021-04-01 12:30:00|2231.2|2230.9|2231.4|2231.1|2231.5|2231.2|2231.1|2230.8|26
1617280210000|2021-04-01 12:30:10|2231.3|2231|2230.2|2229.9|2231.3|2231|2230|2229.7|78
1617280220000|2021-04-01 12:30:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.2|2228.9|62
1617280230000|2021-04-01 12:30:30|2230.1|2229.8|2229.7|2229.4|2230.3|2230|2229.7|2229.4|36
1617280240000|2021-04-01 12:30:40|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|13
1617280250000|2021-04-01 12:30:50|2229.7|2229.4|2230.3|2230|2230.3|2230|2229.6|2229.3|20
1617280260000|2021-04-01 12:31:00|2230|2229.7|2230.1|2229.8|2230.4|2230.1|2229.8|2229.5|33
1617280270000|2021-04-01 12:31:10|2229.7|2229.4|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|14
1617280280000|2021-04-01 12:31:20|2229.5|2229.2|2229|2228.7|2229.6|2229.3|2229|2228.7|15
1617280290000|2021-04-01 12:31:30|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228.9|2228.6|29
1617280300000|2021-04-01 12:31:40|2228.8|2228.5|2228.5|2228.2|2229.1|2228.8|2228.4|2228.1|53
1617280310000|2021-04-01 12:31:50|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|12
1617280320000|2021-04-01 12:32:00|2228.7|2228.4|2229.7|2229.4|2229.7|2229.4|2228.6|2228.3|31
1617280330000|2021-04-01 12:32:10|2229.8|2229.5|2230.4|2230.1|2230.7|2230.4|2229.8|2229.5|16
1617280340000|2021-04-01 12:32:20|2230.9|2230.6|2231.3|2231|2231.3|2231|2230.9|2230.6|26
1617280350000|2021-04-01 12:32:30|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2231|2230.7|29
1617280360000|2021-04-01 12:32:40|2231.4|2231.1|2231.1|2230.8|2231.6|2231.3|2230.9|2230.6|31
1617280370000|2021-04-01 12:32:50|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|11
1617280380000|2021-04-01 12:33:00|2230.6|2230.3|2231.8|2231.5|2231.8|2231.5|2230.6|2230.3|36
1617280390000|2021-04-01 12:33:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|16
1617280400000|2021-04-01 12:33:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|7
1617280410000|2021-04-01 12:33:30|2231.2|2230.9|2230.5|2230.2|2231.2|2230.9|2230.5|2230.2|23
1617280420000|2021-04-01 12:33:40|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.2|2229.9|31
1617280430000|2021-04-01 12:33:50|2230.8|2230.5|2231.3|2231|2231.3|2231|2230.8|2230.5|7
1617280440000|2021-04-01 12:34:00|2231.5|2231.2|2232|2231.7|2232.2|2231.9|2231.5|2231.2|32
1617280450000|2021-04-01 12:34:10|2232.2|2231.9|2231.7|2231.4|2232.2|2231.9|2231.5|2231.2|52
1617280460000|2021-04-01 12:34:20|2231.8|2231.5|2231|2230.7|2231.9|2231.6|2231|2230.7|42
1617280470000|2021-04-01 12:34:30|2231.1|2230.8|2230.4|2230.1|2231.1|2230.8|2230.4|2230.1|9
1617280480000|2021-04-01 12:34:40|2230.3|2230|2229.8|2229.5|2230.3|2230|2229.8|2229.5|16
1617280490000|2021-04-01 12:34:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|13
1617280500000|2021-04-01 12:35:00|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2229.8|2229.5|35
1617280510000|2021-04-01 12:35:10|2230.4|2230.1|2229.8|2229.5|2230.4|2230.1|2229.8|2229.5|14
1617280520000|2021-04-01 12:35:20|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|16
1617280530000|2021-04-01 12:35:30|2230.1|2229.8|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|8
1617280540000|2021-04-01 12:35:40|2229.9|2229.6|2231|2230.7|2231|2230.7|2229.8|2229.5|48
1617280550000|2021-04-01 12:35:50|2230.8|2230.5|2230.9|2230.6|2231.2|2230.9|2230.8|2230.5|40
1617280560000|2021-04-01 12:36:00|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.6|2230.3|11
1617280570000|2021-04-01 12:36:10|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|15
1617280580000|2021-04-01 12:36:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|5
1617280590000|2021-04-01 12:36:30|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|10
1617280600000|2021-04-01 12:36:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|6
1617280610000|2021-04-01 12:36:50|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.1|2229.8|10
1617280620000|2021-04-01 12:37:00|2230.5|2230.2|2231|2230.7|2231.3|2231|2230.5|2230.2|34
1617280630000|2021-04-01 12:37:10|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.8|2230.5|8
1617280640000|2021-04-01 12:37:20|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|2
1617280650000|2021-04-01 12:37:30|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|9
1617280660000|2021-04-01 12:37:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|6
1617280670000|2021-04-01 12:37:50|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.2|2229.9|6
1617280680000|2021-04-01 12:38:00|2230.1|2229.8|2230.9|2230.6|2230.9|2230.6|2230.1|2229.8|16
1617280690000|2021-04-01 12:38:10|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.8|2230.5|12
1617280700000|2021-04-01 12:38:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1617280710000|2021-04-01 12:38:30|2229.8|2229.5|2229.6|2229.3|2230|2229.7|2229.5|2229.2|30
1617280720000|2021-04-01 12:38:40|2229.7|2229.4|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|21
1617280740000|2021-04-01 12:39:00|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.6|2229.3|15
1617280750000|2021-04-01 12:39:10|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|21
1617280760000|2021-04-01 12:39:20|2229.4|2229.1|2229.7|2229.4|2229.9|2229.6|2229.4|2229.1|32
1617280770000|2021-04-01 12:39:30|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.2|2228.9|9
1617280780000|2021-04-01 12:39:40|2229.4|2229.1|2228.8|2228.5|2229.4|2229.1|2228.8|2228.5|18
1617280790000|2021-04-01 12:39:50|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|18
1617280800000|2021-04-01 12:40:00|2228.7|2228.4|2228.1|2227.8|2228.7|2228.4|2228|2227.7|54
1617280810000|2021-04-01 12:40:10|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|19
1617280820000|2021-04-01 12:40:20|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|47
1617280830000|2021-04-01 12:40:30|2227.9|2227.6|2228.2|2227.9|2228.5|2228.2|2227.9|2227.6|26
1617280840000|2021-04-01 12:40:40|2228.1|2227.8|2228|2227.7|2228.3|2228|2228|2227.7|6
1617280850000|2021-04-01 12:40:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|17
1617280860000|2021-04-01 12:41:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|9
1617280870000|2021-04-01 12:41:10|2228.9|2228.6|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|9
1617280880000|2021-04-01 12:41:20|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|6
1617280890000|2021-04-01 12:41:30|2229.1|2228.8|2229.1|2228.8|2229.3|2229|2229.1|2228.8|10
1617280900000|2021-04-01 12:41:40|2229|2228.7|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|8
1617280910000|2021-04-01 12:41:50|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|5
1617280920000|2021-04-01 12:42:00|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228|2227.7|10
1617280930000|2021-04-01 12:42:10|2228.3|2228|2227.9|2227.6|2228.3|2228|2227.9|2227.6|9
1617280940000|2021-04-01 12:42:20|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2227.9|2227.6|13
1617280950000|2021-04-01 12:42:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|7
1617280960000|2021-04-01 12:42:40|2228.1|2227.8|2228.1|2227.8|2228.3|2228|2227.9|2227.6|11
1617280970000|2021-04-01 12:42:50|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|5
1617280980000|2021-04-01 12:43:00|2228.3|2228|2227.7|2227.4|2228.3|2228|2227.7|2227.4|19
1617280990000|2021-04-01 12:43:10|2227.3|2227|2227.3|2227|2227.4|2227.1|2227|2226.7|36
1617281000000|2021-04-01 12:43:20|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|16
1617281010000|2021-04-01 12:43:30|2227.2|2226.9|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|21
1617281020000|2021-04-01 12:43:40|2227.2|2226.9|2227.3|2227|2227.3|2227|2227|2226.7|12
1617281030000|2021-04-01 12:43:50|2227.4|2227.1|2227.9|2227.6|2227.9|2227.6|2227.4|2227.1|11
1617281040000|2021-04-01 12:44:00|2228.2|2227.9|2228.8|2228.5|2229.3|2229|2228.2|2227.9|25
1617281050000|2021-04-01 12:44:10|2228.9|2228.6|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|8
1617281060000|2021-04-01 12:44:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|4
1617281070000|2021-04-01 12:44:30|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|7
1617281080000|2021-04-01 12:44:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1617281090000|2021-04-01 12:44:50|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|12
1617281100000|2021-04-01 12:45:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|20
1617281110000|2021-04-01 12:45:10|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|6
1617281120000|2021-04-01 12:45:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1617281130000|2021-04-01 12:45:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|22
1617281140000|2021-04-01 12:45:40|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|5
1617281150000|2021-04-01 12:45:50|2229.6|2229.3|2230.3|2230|2230.5|2230.2|2229.6|2229.3|5
1617281160000|2021-04-01 12:46:00|2230.4|2230.1|2230.7|2230.4|2230.9|2230.6|2230.4|2230.1|17
1617281170000|2021-04-01 12:46:10|2230.5|2230.2|2231.1|2230.8|2231.3|2231|2230.5|2230.2|23
1617281180000|2021-04-01 12:46:20|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|10
1617281190000|2021-04-01 12:46:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|37
1617281200000|2021-04-01 12:46:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|4
1617281210000|2021-04-01 12:46:50|2231.1|2230.8|2231.5|2231.2|2231.8|2231.5|2231.1|2230.8|46
1617281220000|2021-04-01 12:47:00|2231.3|2231|2231.8|2231.5|2231.8|2231.5|2231.3|2231|12
1617281230000|2021-04-01 12:47:10|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.5|2231.2|15
1617281240000|2021-04-01 12:47:20|2231.6|2231.3|2231.7|2231.4|2232.1|2231.8|2231.6|2231.3|23
1617281250000|2021-04-01 12:47:30|2231.9|2231.6|2232|2231.7|2232.5|2232.2|2231.9|2231.6|55
1617281260000|2021-04-01 12:47:40|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|15
1617281270000|2021-04-01 12:47:50|2232.7|2232.4|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|8
1617281280000|2021-04-01 12:48:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|6
1617281290000|2021-04-01 12:48:10|2232.5|2232.2|2231.6|2231.3|2232.5|2232.2|2231.6|2231.3|28
1617281300000|2021-04-01 12:48:20|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|14
1617281310000|2021-04-01 12:48:30|2231.5|2231.2|2232.4|2232.1|2232.4|2232.1|2231.5|2231.2|11
1617281320000|2021-04-01 12:48:40|2232.6|2232.3|2232.3|2232|2232.7|2232.4|2232.3|2232|11
1617281330000|2021-04-01 12:48:50|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|4
1617281340000|2021-04-01 12:49:00|2232.5|2232.2|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|26
1617281350000|2021-04-01 12:49:10|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.6|2232.3|14
1617281360000|2021-04-01 12:49:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|8
1617281370000|2021-04-01 12:49:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|4
1617281380000|2021-04-01 12:49:40|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|8
1617281390000|2021-04-01 12:49:50|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|10
1617281400000|2021-04-01 12:50:00|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|6
1617281420000|2021-04-01 12:50:20|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|11
1617281430000|2021-04-01 12:50:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1617281440000|2021-04-01 12:50:40|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|11
1617281450000|2021-04-01 12:50:50|2232.7|2232.4|2232|2231.7|2232.7|2232.4|2232|2231.7|16
1617281460000|2021-04-01 12:51:00|2231.9|2231.6|2232.5|2232.2|2232.5|2232.2|2231.9|2231.6|14
1617281470000|2021-04-01 12:51:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|7
1617281480000|2021-04-01 12:51:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1617281490000|2021-04-01 12:51:30|||||||||1
1617281500000|2021-04-01 12:51:40|2233.1|2232.8|2233|2232.7|2233.3|2233|2233|2232.7|35
1617281510000|2021-04-01 12:51:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1617281520000|2021-04-01 12:52:00|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|26
1617281530000|2021-04-01 12:52:10|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233|2232.7|15
1617281540000|2021-04-01 12:52:20|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|5
1617281550000|2021-04-01 12:52:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1617281560000|2021-04-01 12:52:40|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|22
1617281570000|2021-04-01 12:52:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|13
1617281580000|2021-04-01 12:53:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|10
1617281590000|2021-04-01 12:53:10|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|7
1617281600000|2021-04-01 12:53:20|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|2
1617281610000|2021-04-01 12:53:30|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|24
1617281620000|2021-04-01 12:53:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|3
1617281630000|2021-04-01 12:53:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|6
1617281660000|2021-04-01 12:54:20|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|9
1617281670000|2021-04-01 12:54:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1617281680000|2021-04-01 12:54:40|2233|2232.7|2233|2232.7|2233|2232.7|2232.7|2232.4|5
1617281690000|2021-04-01 12:54:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|12
1617281700000|2021-04-01 12:55:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|4
1617281710000|2021-04-01 12:55:10|2233.4|2233.1|2233.3|2233|2233.6|2233.3|2233.3|2233|20
1617281720000|2021-04-01 12:55:20|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.2|2232.9|12
1617281730000|2021-04-01 12:55:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1617281740000|2021-04-01 12:55:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|4
1617281750000|2021-04-01 12:55:50|2233|2232.7|2232.4|2232.1|2233|2232.7|2232.4|2232.1|10
1617281760000|2021-04-01 12:56:00|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|11
1617281780000|2021-04-01 12:56:20|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|4
1617281790000|2021-04-01 12:56:30|||||||||1
1617281800000|2021-04-01 12:56:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|4
1617281810000|2021-04-01 12:56:50|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|13
1617281820000|2021-04-01 12:57:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1617281830000|2021-04-01 12:57:10|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|4
1617281850000|2021-04-01 12:57:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|5
1617281860000|2021-04-01 12:57:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|7
1617281870000|2021-04-01 12:57:50|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|6
1617281880000|2021-04-01 12:58:00|2233.3|2233|2233.3|2233|2233.3|2233|2233|2232.7|11
1617281890000|2021-04-01 12:58:10|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|10
1617281900000|2021-04-01 12:58:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.3|2233|6
1617281910000|2021-04-01 12:58:30|||||||||2
1617281920000|2021-04-01 12:58:40|2233.8|2233.5|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|51
1617281930000|2021-04-01 12:58:50|2234.3|2234|2235|2234.7|2235|2234.7|2234.2|2233.9|10
1617281940000|2021-04-01 12:59:00|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|15
1617281950000|2021-04-01 12:59:10|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|5
1617281960000|2021-04-01 12:59:20|2234.5|2234.2|2235|2234.7|2235|2234.7|2234.5|2234.2|9
1617281970000|2021-04-01 12:59:30|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|7
1617281980000|2021-04-01 12:59:40|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2235|2234.7|57
1617281990000|2021-04-01 12:59:50|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.7|2235.4|61
1617282000000|2021-04-01 13:00:00|2236|2235.7|2236.1|2235.8|2236.4|2236.1|2236|2235.7|43
1617282010000|2021-04-01 13:00:10|2236|2235.7|2236.2|2235.9|2236.4|2236.1|2236|2235.7|66
1617282020000|2021-04-01 13:00:20|2236.1|2235.8|2236|2235.7|2236.3|2236|2235.8|2235.5|43
1617282030000|2021-04-01 13:00:30|2235.8|2235.5|2235.1|2234.8|2235.8|2235.5|2235.1|2234.8|40
1617282040000|2021-04-01 13:00:40|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|82
1617282050000|2021-04-01 13:00:50|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|9
1617282060000|2021-04-01 13:01:00|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|8
1617282070000|2021-04-01 13:01:10|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|7
1617282080000|2021-04-01 13:01:20|2235.1|2234.8|2235.1|2234.8|2235.4|2235.1|2235|2234.7|22
1617282090000|2021-04-01 13:01:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|3
1617282100000|2021-04-01 13:01:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|2
1617282110000|2021-04-01 13:01:50|2235.1|2234.8|2235.5|2235.2|2235.6|2235.3|2235.1|2234.8|27
1617282120000|2021-04-01 13:02:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|6
1617282130000|2021-04-01 13:02:10|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|14
1617282140000|2021-04-01 13:02:20|2235.6|2235.3|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|13
1617282150000|2021-04-01 13:02:30|2235.7|2235.4|2235.9|2235.6|2236|2235.7|2235.7|2235.4|29
1617282160000|2021-04-01 13:02:40|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|23
1617282170000|2021-04-01 13:02:50|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|10
1617282180000|2021-04-01 13:03:00|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.8|2236.5|14
1617282190000|2021-04-01 13:03:10|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|8
1617282200000|2021-04-01 13:03:20|2236.7|2236.4|2236.1|2235.8|2236.7|2236.4|2236|2235.7|25
1617282210000|2021-04-01 13:03:30|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|36
1617282220000|2021-04-01 13:03:40|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|14
1617282230000|2021-04-01 13:03:50|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|6
1617282240000|2021-04-01 13:04:00|2236.4|2236.1|2237|2236.7|2237|2236.7|2236.4|2236.1|63
1617282250000|2021-04-01 13:04:10|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|36
1617282260000|2021-04-01 13:04:20|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|19
1617282270000|2021-04-01 13:04:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|27
1617282280000|2021-04-01 13:04:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|5
1617282290000|2021-04-01 13:04:50|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|5
1617282300000|2021-04-01 13:05:00|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|14
1617282310000|2021-04-01 13:05:10|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|6
1617282320000|2021-04-01 13:05:20|2236.8|2236.5|2236.3|2236|2236.8|2236.5|2236.3|2236|37
1617282330000|2021-04-01 13:05:30|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|5
1617282340000|2021-04-01 13:05:40|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|23
1617282350000|2021-04-01 13:05:50|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|5
1617282360000|2021-04-01 13:06:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617282370000|2021-04-01 13:06:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1617282380000|2021-04-01 13:06:20|2236.5|2236.2|2236.3|2236|2236.6|2236.3|2236.3|2236|4
1617282390000|2021-04-01 13:06:30|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2235.8|2235.5|21
1617282410000|2021-04-01 13:06:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1617282420000|2021-04-01 13:07:00|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|13
1617282430000|2021-04-01 13:07:10|2235.4|2235.1|2235.4|2235.1|2235.6|2235.3|2235.3|2235|12
1617282440000|2021-04-01 13:07:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235|2234.7|18
1617282450000|2021-04-01 13:07:30|2235|2234.7|2234.5|2234.2|2235|2234.7|2234.5|2234.2|23
1617282460000|2021-04-01 13:07:40|2234.4|2234.1|2234.7|2234.4|2234.8|2234.5|2234.2|2233.9|40
1617282470000|2021-04-01 13:07:50|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|6
1617282480000|2021-04-01 13:08:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|3
1617282490000|2021-04-01 13:08:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1617282500000|2021-04-01 13:08:20|2234.7|2234.4|2235.2|2234.9|2235.2|2234.9|2234.7|2234.4|16
1617282510000|2021-04-01 13:08:30|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|3
1617282520000|2021-04-01 13:08:40|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|19
1617282530000|2021-04-01 13:08:50|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|10
1617282540000|2021-04-01 13:09:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1617282550000|2021-04-01 13:09:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|4
1617282560000|2021-04-01 13:09:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1617282570000|2021-04-01 13:09:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|5
1617282580000|2021-04-01 13:09:40|||||||||2
1617282590000|2021-04-01 13:09:50|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|6
1617282600000|2021-04-01 13:10:00|2236|2235.7|2236.5|2236.2|2236.5|2236.2|2236|2235.7|32
1617282610000|2021-04-01 13:10:10|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|6
1617282620000|2021-04-01 13:10:20|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|6
1617282630000|2021-04-01 13:10:30|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|14
1617282640000|2021-04-01 13:10:40|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|2
1617282650000|2021-04-01 13:10:50|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|21
1617282660000|2021-04-01 13:11:00|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|17
1617282670000|2021-04-01 13:11:10|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|2
1617282680000|2021-04-01 13:11:20|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|10
1617282690000|2021-04-01 13:11:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|5
1617282700000|2021-04-01 13:11:40|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|21
1617282710000|2021-04-01 13:11:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|7
1617282720000|2021-04-01 13:12:00|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|18
1617282730000|2021-04-01 13:12:10|2236.2|2235.9|2235.7|2235.4|2236.2|2235.9|2235.6|2235.3|16
1617282740000|2021-04-01 13:12:20|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|17
1617282750000|2021-04-01 13:12:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|6
1617282760000|2021-04-01 13:12:40|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2235|2234.7|8
1617282780000|2021-04-01 13:13:00|2235.1|2234.8|2235.5|2235.2|2235.7|2235.4|2235.1|2234.8|27
1617282790000|2021-04-01 13:13:10|2235.3|2235|2235.3|2235|2235.5|2235.2|2235.3|2235|8
1617282800000|2021-04-01 13:13:20|2235.1|2234.8|2235.6|2235.3|2235.7|2235.4|2235.1|2234.8|9
1617282810000|2021-04-01 13:13:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1617282820000|2021-04-01 13:13:40|2235.6|2235.3|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|13
1617282830000|2021-04-01 13:13:50|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|7
1617282840000|2021-04-01 13:14:00|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|11
1617282850000|2021-04-01 13:14:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1617282860000|2021-04-01 13:14:20|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.9|2234.6|17
1617282870000|2021-04-01 13:14:30|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|8
1617282880000|2021-04-01 13:14:40|2234.7|2234.4|2234.8|2234.5|2235|2234.7|2234.6|2234.3|22
1617282890000|2021-04-01 13:14:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|6
1617282900000|2021-04-01 13:15:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|7
1617282910000|2021-04-01 13:15:10|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|8
1617282920000|2021-04-01 13:15:20|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|5
1617282930000|2021-04-01 13:15:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|9
1617282940000|2021-04-01 13:15:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617282950000|2021-04-01 13:15:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|4
1617282960000|2021-04-01 13:16:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1617282970000|2021-04-01 13:16:10|2234.7|2234.4|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|16
1617282980000|2021-04-01 13:16:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|11
1617282990000|2021-04-01 13:16:30|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|13
1617283000000|2021-04-01 13:16:40|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2233.8|2233.5|48
1617283010000|2021-04-01 13:16:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|6
1617283020000|2021-04-01 13:17:00|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.9|2233.6|21
1617283030000|2021-04-01 13:17:10|||||||||2
1617283040000|2021-04-01 13:17:20|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|10
1617283050000|2021-04-01 13:17:30|2234.2|2233.9|2234.7|2234.4|2234.7|2234.4|2234.2|2233.9|25
1617283060000|2021-04-01 13:17:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|13
1617283070000|2021-04-01 13:17:50|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|3
1617283080000|2021-04-01 13:18:00|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|13
1617283090000|2021-04-01 13:18:10|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|6
1617283100000|2021-04-01 13:18:20|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|8
1617283110000|2021-04-01 13:18:30|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|14
1617283120000|2021-04-01 13:18:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|4
1617283130000|2021-04-01 13:18:50|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|11
1617283140000|2021-04-01 13:19:00|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|5
1617283150000|2021-04-01 13:19:10|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|8
1617283160000|2021-04-01 13:19:20|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.3|2235|5
1617283170000|2021-04-01 13:19:30|||||||||4
1617283180000|2021-04-01 13:19:40|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|10
1617283190000|2021-04-01 13:19:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617283200000|2021-04-01 13:20:00|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|20
1617283210000|2021-04-01 13:20:10|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|20
1617283220000|2021-04-01 13:20:20|2236|2235.7|2236.5|2236.2|2236.5|2236.2|2236|2235.7|16
1617283230000|2021-04-01 13:20:30|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|36
1617283240000|2021-04-01 13:20:40|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|11
1617283250000|2021-04-01 13:20:50|2236.1|2235.8|2236.6|2236.3|2236.8|2236.5|2236|2235.7|44
1617283260000|2021-04-01 13:21:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|9
1617283270000|2021-04-01 13:21:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1617283280000|2021-04-01 13:21:20|2236.8|2236.5|2236.6|2236.3|2237|2236.7|2236.6|2236.3|6
1617283290000|2021-04-01 13:21:30|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|5
1617283300000|2021-04-01 13:21:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1617283310000|2021-04-01 13:21:50|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|8
1617283320000|2021-04-01 13:22:00|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.3|2236|18
1617283330000|2021-04-01 13:22:10|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|16
1617283340000|2021-04-01 13:22:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1617283350000|2021-04-01 13:22:30|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|7
1617283360000|2021-04-01 13:22:40|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|6
1617283370000|2021-04-01 13:22:50|2236.5|2236.2|2237|2236.7|2237|2236.7|2236.5|2236.2|23
1617283380000|2021-04-01 13:23:00|2237.2|2236.9|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|16
1617283390000|2021-04-01 13:23:10|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|8
1617283400000|2021-04-01 13:23:20|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|7
1617283410000|2021-04-01 13:23:30|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237|2236.7|10
1617283420000|2021-04-01 13:23:40|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237|2236.7|7
1617283430000|2021-04-01 13:23:50|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|8
1617283440000|2021-04-01 13:24:00|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|7
1617283450000|2021-04-01 13:24:10|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|3
1617283460000|2021-04-01 13:24:20|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|7
1617283470000|2021-04-01 13:24:30|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|5
1617283480000|2021-04-01 13:24:40|||||||||2
1617283490000|2021-04-01 13:24:50|2236.7|2236.4|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|14
1617283500000|2021-04-01 13:25:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|12
1617283510000|2021-04-01 13:25:10|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|45
1617283520000|2021-04-01 13:25:20|2237.1|2236.8|2236.5|2236.2|2237.1|2236.8|2236.4|2236.1|23
1617283530000|2021-04-01 13:25:30|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2236.3|2236|7
1617283540000|2021-04-01 13:25:40|2236.3|2236|2236.3|2236|2236.3|2236|2236|2235.7|19
1617283550000|2021-04-01 13:25:50|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|31
1617283560000|2021-04-01 13:26:00|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236|2235.7|19
1617283570000|2021-04-01 13:26:10|||||||||3
1617283580000|2021-04-01 13:26:20|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|9
1617283590000|2021-04-01 13:26:30|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|20
1617283600000|2021-04-01 13:26:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|5
1617283610000|2021-04-01 13:26:50|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|19
1617283620000|2021-04-01 13:27:00|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|24
1617283630000|2021-04-01 13:27:10|2236.8|2236.5|2237.3|2237|2237.3|2237|2236.7|2236.4|16
1617283640000|2021-04-01 13:27:20|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|25
1617283650000|2021-04-01 13:27:30|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|12
1617283660000|2021-04-01 13:27:40|2237.3|2237|2237.7|2237.4|2237.8|2237.5|2237.3|2237|52
1617283670000|2021-04-01 13:27:50|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.2|2236.9|27
1617283680000|2021-04-01 13:28:00|2237.4|2237.1|2236.7|2236.4|2237.4|2237.1|2236.6|2236.3|21
1617283690000|2021-04-01 13:28:10|2236.6|2236.3|2236.4|2236.1|2236.8|2236.5|2236.3|2236|40
1617283700000|2021-04-01 13:28:20|2236.7|2236.4|2237.4|2237.1|2237.4|2237.1|2236.7|2236.4|28
1617283710000|2021-04-01 13:28:30|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|11
1617283720000|2021-04-01 13:28:40|2237.1|2236.8|2237.8|2237.5|2237.8|2237.5|2237.1|2236.8|19
1617283730000|2021-04-01 13:28:50|2238.1|2237.8|2237.3|2237|2238.1|2237.8|2237.3|2237|21
1617283740000|2021-04-01 13:29:00|2237.5|2237.2|2238|2237.7|2238|2237.7|2237.5|2237.2|52
1617283750000|2021-04-01 13:29:10|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|21
1617283760000|2021-04-01 13:29:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2237.9|2237.6|20
1617283770000|2021-04-01 13:29:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|24
1617283780000|2021-04-01 13:29:40|2238.6|2238.3|2239.4|2239.1|2239.4|2239.1|2238.6|2238.3|52
1617283790000|2021-04-01 13:29:50|2239.5|2239.2|2239.1|2238.8|2239.8|2239.5|2238.8|2238.5|121
1617283800000|2021-04-01 13:30:00|2238.8|2238.5|2238.9|2238.6|2239.8|2239.5|2237.9|2237.6|790
1617283810000|2021-04-01 13:30:10|2238.6|2238.3|2239.1|2238.8|2239.2|2238.9|2237.2|2236.9|263
1617283820000|2021-04-01 13:30:20|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.4|2238.1|177
1617283830000|2021-04-01 13:30:30|2238.8|2238.5|2237.7|2237.4|2239.2|2238.9|2237.3|2237|499
1617283840000|2021-04-01 13:30:40|2238.1|2237.8|2237.6|2237.3|2238.5|2238.2|2237.3|2237|205
1617283850000|2021-04-01 13:30:50|2237.3|2237|2237.7|2237.4|2238.3|2238|2236.9|2236.6|180
1617283860000|2021-04-01 13:31:00|2237.9|2237.6|2237.3|2237|2238|2237.7|2236.3|2236|192
1617283870000|2021-04-01 13:31:10|2237.2|2236.9|2236.6|2236.3|2237.4|2237.1|2236.3|2236|174
1617283880000|2021-04-01 13:31:20|2236.3|2236|2237.1|2236.8|2237.1|2236.8|2235.8|2235.5|303
1617283890000|2021-04-01 13:31:30|2237.3|2237|2238.3|2238|2238.6|2238.3|2236.8|2236.5|240
1617283900000|2021-04-01 13:31:40|2238.5|2238.2|2238.4|2238.1|2239.2|2238.9|2238.2|2237.9|119
1617283910000|2021-04-01 13:31:50|2238.3|2238|2239.5|2239.2|2239.5|2239.2|2238.3|2238|70
1617283920000|2021-04-01 13:32:00|2239.2|2238.9|2240.1|2239.8|2240.8|2240.5|2239|2238.7|240
1617283930000|2021-04-01 13:32:10|2240.4|2240.1|2239.2|2238.9|2240.4|2240.1|2239|2238.7|106
1617283940000|2021-04-01 13:32:20|2239.5|2239.2|2238.4|2238.1|2239.6|2239.3|2238.4|2238.1|104
1617283950000|2021-04-01 13:32:30|2238.3|2238|2237.1|2236.8|2238.3|2238|2237.1|2236.8|110
1617283960000|2021-04-01 13:32:40|2237|2236.7|2237.4|2237.1|2238.1|2237.8|2236.6|2236.3|173
1617283970000|2021-04-01 13:32:50|2237|2236.7|2238.6|2238.3|2238.7|2238.4|2236.1|2235.8|212
1617283980000|2021-04-01 13:33:00|2238.5|2238.2|2237.3|2237|2238.5|2238.2|2237|2236.7|193
1617283990000|2021-04-01 13:33:10|2237|2236.7|2236.8|2236.5|2237.5|2237.2|2236.2|2235.9|151
1617284000000|2021-04-01 13:33:20|2237|2236.7|2238.5|2238.2|2239.1|2238.8|2237|2236.7|171
1617284010000|2021-04-01 13:33:30|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2237.4|2237.1|126
1617284020000|2021-04-01 13:33:40|2238.3|2238|2237.2|2236.9|2238.4|2238.1|2236.9|2236.6|145
1617284030000|2021-04-01 13:33:50|2237|2236.7|2237.7|2237.4|2238.2|2237.9|2237|2236.7|88
1617284040000|2021-04-01 13:34:00|2237.8|2237.5|2236.3|2236|2237.8|2237.5|2236.3|2236|160
1617284050000|2021-04-01 13:34:10|2236.1|2235.8|2237.7|2237.4|2237.7|2237.4|2235.8|2235.5|155
1617284060000|2021-04-01 13:34:20|2238|2237.7|2238|2237.7|2239.1|2238.8|2236.9|2236.6|183
1617284070000|2021-04-01 13:34:30|2237.9|2237.6|2238.5|2238.2|2239.1|2238.8|2237.4|2237.1|142
1617284080000|2021-04-01 13:34:40|2238.9|2238.6|2238.9|2238.6|2239.9|2239.6|2238.6|2238.3|142
1617284090000|2021-04-01 13:34:50|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.3|2238|86
1617284100000|2021-04-01 13:35:00|2238.6|2238.3|2238.9|2238.6|2239.3|2239|2238.1|2237.8|216
1617284110000|2021-04-01 13:35:10|2239|2238.7|2238.7|2238.4|2239.5|2239.2|2238.6|2238.3|127
1617284120000|2021-04-01 13:35:20|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2236.7|2236.4|179
1617284130000|2021-04-01 13:35:30|2238.1|2237.8|2237.2|2236.9|2238.3|2238|2236.7|2236.4|94
1617284140000|2021-04-01 13:35:40|2237.3|2237|2236.4|2236.1|2237.7|2237.4|2236.4|2236.1|98
1617284150000|2021-04-01 13:35:50|2236.5|2236.2|2237.8|2237.5|2238.1|2237.8|2236.5|2236.2|112
1617284160000|2021-04-01 13:36:00|2238.1|2237.8|2238.7|2238.4|2239.8|2239.5|2238|2237.7|205
1617284170000|2021-04-01 13:36:10|2238.6|2238.3|2238.4|2238.1|2239.2|2238.9|2238|2237.7|97
1617284180000|2021-04-01 13:36:20|2238.1|2237.8|2239.1|2238.8|2239.3|2239|2237.8|2237.5|88
1617284190000|2021-04-01 13:36:30|2239|2238.7|2239.1|2238.8|2239.6|2239.3|2238.4|2238.1|97
1617284200000|2021-04-01 13:36:40|2239.2|2238.9|2239.2|2238.9|2240.2|2239.9|2238.5|2238.2|122
1617284210000|2021-04-01 13:36:50|2239.3|2239|2239.2|2238.9|2240|2239.7|2239.2|2238.9|82
1617284220000|2021-04-01 13:37:00|2239.3|2239|2239.8|2239.5|2239.9|2239.6|2238.4|2238.1|135
1617284230000|2021-04-01 13:37:10|2239.6|2239.3|2237.8|2237.5|2239.6|2239.3|2237.8|2237.5|151
1617284240000|2021-04-01 13:37:20|2237.6|2237.3|2238.4|2238.1|2238.4|2238.1|2236.6|2236.3|204
1617284250000|2021-04-01 13:37:30|2238.5|2238.2|2238.6|2238.3|2239.1|2238.8|2238.3|2238|118
1617284260000|2021-04-01 13:37:40|2238.5|2238.2|2239.4|2239.1|2239.5|2239.2|2238.4|2238.1|126
1617284270000|2021-04-01 13:37:50|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2238.6|2238.3|79
1617284280000|2021-04-01 13:38:00|2239.1|2238.8|2238.7|2238.4|2239.6|2239.3|2237.8|2237.5|139
1617284290000|2021-04-01 13:38:10|2239|2238.7|2239.3|2239|2239.6|2239.3|2238.5|2238.2|91
1617284300000|2021-04-01 13:38:20|2238.8|2238.5|2239.6|2239.3|2239.6|2239.3|2238.1|2237.8|157
1617284310000|2021-04-01 13:38:30|2239.8|2239.5|2240.6|2240.3|2240.6|2240.3|2239.8|2239.5|263
1617284320000|2021-04-01 13:38:40|2240.7|2240.4|2240.3|2240|2240.8|2240.5|2240|2239.7|89
1617284330000|2021-04-01 13:38:50|2240.6|2240.3|2239.9|2239.6|2240.6|2240.3|2239.7|2239.4|94
1617284340000|2021-04-01 13:39:00|2240.1|2239.8|2239.9|2239.6|2240.4|2240.1|2238.9|2238.6|180
1617284350000|2021-04-01 13:39:10|2239.7|2239.4|2240.8|2240.5|2240.9|2240.6|2239.4|2239.1|92
1617284360000|2021-04-01 13:39:20|2241.2|2240.9|2240|2239.7|2241.4|2241.1|2239.9|2239.6|132
1617284370000|2021-04-01 13:39:30|2240.3|2240|2241.6|2241.3|2241.7|2241.4|2240.3|2240|186
1617284380000|2021-04-01 13:39:40|2241.8|2241.5|2241.6|2241.3|2242.2|2241.9|2241.2|2240.9|139
1617284390000|2021-04-01 13:39:50|2241.8|2241.5|2241.3|2241|2242|2241.7|2241.1|2240.8|190
1617284400000|2021-04-01 13:40:00|2241.4|2241.1|2242.5|2242.2|2242.8|2242.5|2240.8|2240.5|237
1617284410000|2021-04-01 13:40:10|2242.3|2242|2241.4|2241.1|2242.3|2242|2240.2|2239.9|204
1617284420000|2021-04-01 13:40:20|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.1|2240.8|126
1617284430000|2021-04-01 13:40:30|2242.2|2241.9|2243.3|2243|2243.3|2243|2242|2241.7|90
1617284440000|2021-04-01 13:40:40|2242.8|2242.5|2241.8|2241.5|2242.9|2242.6|2241.7|2241.4|296
1617284450000|2021-04-01 13:40:50|2242|2241.7|2240.6|2240.3|2242|2241.7|2240.4|2240.1|157
1617284460000|2021-04-01 13:41:00|2241.1|2240.8|2241.8|2241.5|2242.5|2242.2|2240.9|2240.6|141
1617284470000|2021-04-01 13:41:10|2241.7|2241.4|2242.9|2242.6|2243|2242.7|2241.6|2241.3|63
1617284480000|2021-04-01 13:41:20|2242.7|2242.4|2243.3|2243|2243.5|2243.2|2242.7|2242.4|91
1617284490000|2021-04-01 13:41:30|2243|2242.7|2242.9|2242.6|2243.9|2243.6|2242.9|2242.6|59
1617284500000|2021-04-01 13:41:40|2242.7|2242.4|2243.7|2243.4|2244|2243.7|2242.7|2242.4|73
1617284510000|2021-04-01 13:41:50|2243.8|2243.5|2242.7|2242.4|2244.3|2244|2242.5|2242.2|120
1617284520000|2021-04-01 13:42:00|2242.9|2242.6|2242.7|2242.4|2243.7|2243.4|2242.7|2242.4|85
1617284530000|2021-04-01 13:42:10|2242.6|2242.3|2242.5|2242.2|2243.4|2243.1|2242.4|2242.1|108
1617284540000|2021-04-01 13:42:20|2242.4|2242.1|2242.4|2242.1|2242.8|2242.5|2241.9|2241.6|151
1617284550000|2021-04-01 13:42:30|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2242.3|2242|85
1617284560000|2021-04-01 13:42:40|2242.4|2242.1|2243.1|2242.8|2243.3|2243|2242.2|2241.9|95
1617284570000|2021-04-01 13:42:50|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.4|2242.1|65
1617284580000|2021-04-01 13:43:00|2242.4|2242.1|2243.3|2243|2243.8|2243.5|2242.4|2242.1|122
1617284590000|2021-04-01 13:43:10|2243.2|2242.9|2243.7|2243.4|2243.9|2243.6|2243.1|2242.8|30
1617284600000|2021-04-01 13:43:20|2243.8|2243.5|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|48
1617284610000|2021-04-01 13:43:30|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.5|2243.2|87
1617284620000|2021-04-01 13:43:40|2243.7|2243.4|2244.7|2244.4|2244.8|2244.5|2243.7|2243.4|92
1617284630000|2021-04-01 13:43:50|2244.8|2244.5|2244.3|2244|2245|2244.7|2244.3|2244|71
1617284640000|2021-04-01 13:44:00|2244.4|2244.1|2243.3|2243|2244.6|2244.3|2243.2|2242.9|350
1617284650000|2021-04-01 13:44:10|2243.4|2243.1|2243.4|2243.1|2243.7|2243.4|2242.9|2242.6|167
1617284660000|2021-04-01 13:44:20|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|73
1617284670000|2021-04-01 13:44:30|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2242.9|2242.6|79
1617284680000|2021-04-01 13:44:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2242.7|2242.4|61
1617284690000|2021-04-01 13:44:50|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.3|2243|37
1617284700000|2021-04-01 13:45:00|2243.8|2243.5|2244.3|2244|2244.3|2244|2243.7|2243.4|179
1617284710000|2021-04-01 13:45:10|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244|2243.7|80
1617284720000|2021-04-01 13:45:20|2243.8|2243.5|2243.6|2243.3|2244.3|2244|2243.6|2243.3|102
1617284730000|2021-04-01 13:45:30|2243.7|2243.4|2243.7|2243.4|2244.3|2244|2243.6|2243.3|85
1617284740000|2021-04-01 13:45:40|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|67
1617284750000|2021-04-01 13:45:50|2243.7|2243.4|2244.3|2244|2244.3|2244|2243.2|2242.9|165
1617284760000|2021-04-01 13:46:00|2244.2|2243.9|2244.1|2243.8|2244.8|2244.5|2244|2243.7|92
1617284770000|2021-04-01 13:46:10|2244.2|2243.9|2244.3|2244|2244.6|2244.3|2244|2243.7|91
1617284780000|2021-04-01 13:46:20|2244.2|2243.9|2244.6|2244.3|2244.9|2244.6|2244.2|2243.9|101
1617284790000|2021-04-01 13:46:30|2244.7|2244.4|2245.8|2245.5|2245.8|2245.5|2244.7|2244.4|138
1617284800000|2021-04-01 13:46:40|2245.7|2245.4|2245.8|2245.5|2246.3|2246|2245.5|2245.2|128
1617284810000|2021-04-01 13:46:50|2245.5|2245.2|2244.7|2244.4|2245.5|2245.2|2244.4|2244.1|72
1617284820000|2021-04-01 13:47:00|2244|2243.7|2242.8|2242.5|2244|2243.7|2242.8|2242.5|208
1617284830000|2021-04-01 13:47:10|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2242.5|2242.2|180
1617284840000|2021-04-01 13:47:20|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243|2242.7|97
1617284850000|2021-04-01 13:47:30|2243.8|2243.5|2243.9|2243.6|2244.2|2243.9|2243.6|2243.3|84
1617284860000|2021-04-01 13:47:40|2243.8|2243.5|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|105
1617284870000|2021-04-01 13:47:50|2243.2|2242.9|2243|2242.7|2243.4|2243.1|2242.9|2242.6|104
1617284880000|2021-04-01 13:48:00|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.2|2241.9|108
1617284890000|2021-04-01 13:48:10|2243|2242.7|2243.3|2243|2243.8|2243.5|2243|2242.7|75
1617284900000|2021-04-01 13:48:20|2243.4|2243.1|2244|2243.7|2244|2243.7|2243|2242.7|61
1617284910000|2021-04-01 13:48:30|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2243.5|2243.2|38
1617284920000|2021-04-01 13:48:40|2244.4|2244.1|2243.6|2243.3|2244.4|2244.1|2243.4|2243.1|96
1617284930000|2021-04-01 13:48:50|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.5|2243.2|108
1617284940000|2021-04-01 13:49:00|2244.1|2243.8|2244.6|2244.3|2244.7|2244.4|2244|2243.7|97
1617284950000|2021-04-01 13:49:10|2244.3|2244|2244.9|2244.6|2245.3|2245|2244.3|2244|76
1617284960000|2021-04-01 13:49:20|2244.7|2244.4|2244|2243.7|2244.8|2244.5|2243.9|2243.6|59
1617284970000|2021-04-01 13:49:30|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2243.3|2243|107
1617284980000|2021-04-01 13:49:40|2244.1|2243.8|2243.6|2243.3|2244.3|2244|2243.4|2243.1|68
1617284990000|2021-04-01 13:49:50|2243.9|2243.6|2243.1|2242.8|2244.3|2244|2243.1|2242.8|52
1617285000000|2021-04-01 13:50:00|2242.9|2242.6|2243|2242.7|2243.4|2243.1|2242.7|2242.4|139
1617285010000|2021-04-01 13:50:10|2242.9|2242.6|2242.7|2242.4|2243|2242.7|2242.2|2241.9|123
1617285020000|2021-04-01 13:50:20|2242.6|2242.3|2242.3|2242|2243|2242.7|2242|2241.7|115
1617285030000|2021-04-01 13:50:30|2242.2|2241.9|2241.1|2240.8|2242.3|2242|2240.6|2240.3|164
1617285040000|2021-04-01 13:50:40|2240.4|2240.1|2239.7|2239.4|2240.4|2240.1|2239.3|2239|271
1617285050000|2021-04-01 13:50:50|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2238.5|2238.2|152
1617285060000|2021-04-01 13:51:00|2240.4|2240.1|2241|2240.7|2241.5|2241.2|2240.2|2239.9|116
1617285070000|2021-04-01 13:51:10|2240.7|2240.4|2240.9|2240.6|2241.7|2241.4|2240.6|2240.3|93
1617285080000|2021-04-01 13:51:20|2241|2240.7|2240.9|2240.6|2241.6|2241.3|2240.8|2240.5|58
1617285090000|2021-04-01 13:51:30|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2240.7|2240.4|50
1617285100000|2021-04-01 13:51:40|2241.1|2240.8|2240.2|2239.9|2241.3|2241|2240.1|2239.8|74
1617285110000|2021-04-01 13:51:50|2240.3|2240|2240.3|2240|2240.8|2240.5|2240.2|2239.9|43
1617285120000|2021-04-01 13:52:00|2240.6|2240.3|2241.1|2240.8|2241.3|2241|2240.6|2240.3|49
1617285130000|2021-04-01 13:52:10|2240.9|2240.6|2242.6|2242.3|2242.6|2242.3|2240.7|2240.4|62
1617285140000|2021-04-01 13:52:20|2242.4|2242.1|2242.3|2242|2242.7|2242.4|2241.7|2241.4|65
1617285150000|2021-04-01 13:52:30|2242.4|2242.1|2243.1|2242.8|2243.1|2242.8|2242.2|2241.9|96
1617285160000|2021-04-01 13:52:40|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2242.4|2242.1|43
1617285170000|2021-04-01 13:52:50|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.1|2241.8|100
1617285180000|2021-04-01 13:53:00|2243.1|2242.8|2243.7|2243.4|2243.9|2243.6|2243.1|2242.8|105
1617285190000|2021-04-01 13:53:10|2243.9|2243.6|2244.7|2244.4|2244.9|2244.6|2243.8|2243.5|157
1617285200000|2021-04-01 13:53:20|2244.6|2244.3|2245|2244.7|2245.5|2245.2|2244.3|2244|85
1617285210000|2021-04-01 13:53:30|2244.9|2244.6|2244.1|2243.8|2244.9|2244.6|2243.7|2243.4|50
1617285220000|2021-04-01 13:53:40|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2243.6|2243.3|52
1617285230000|2021-04-01 13:53:50|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.8|2243.5|47
1617285240000|2021-04-01 13:54:00|2243.8|2243.5|2242.6|2242.3|2243.9|2243.6|2242.6|2242.3|64
1617285250000|2021-04-01 13:54:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2241.3|2241|65
1617285260000|2021-04-01 13:54:20|2242.3|2242|2243.6|2243.3|2243.6|2243.3|2242.3|2242|81
1617285270000|2021-04-01 13:54:30|2243.7|2243.4|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|31
1617285280000|2021-04-01 13:54:40|2243.5|2243.2|2242.9|2242.6|2243.6|2243.3|2242.9|2242.6|19
1617285290000|2021-04-01 13:54:50|2243.2|2242.9|2242.5|2242.2|2243.2|2242.9|2242.5|2242.2|38
1617285300000|2021-04-01 13:55:00|2242.2|2241.9|2242.5|2242.2|2243.2|2242.9|2242.2|2241.9|29
1617285310000|2021-04-01 13:55:10|2242.7|2242.4|2241.8|2241.5|2242.9|2242.6|2241.6|2241.3|55
1617285320000|2021-04-01 13:55:20|2241.5|2241.2|2242.5|2242.2|2242.5|2242.2|2241.2|2240.9|38
1617285330000|2021-04-01 13:55:30|2242.3|2242|2242.9|2242.6|2243.1|2242.8|2242.3|2242|34
1617285340000|2021-04-01 13:55:40|2242.8|2242.5|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|34
1617285350000|2021-04-01 13:55:50|2243.3|2243|2243.1|2242.8|2244.2|2243.9|2243.1|2242.8|80
1617285360000|2021-04-01 13:56:00|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2242.5|2242.2|75
1617285370000|2021-04-01 13:56:10|2243.1|2242.8|2243.5|2243.2|2243.8|2243.5|2243.1|2242.8|37
1617285380000|2021-04-01 13:56:20|2243.8|2243.5|2244.5|2244.2|2244.7|2244.4|2243.6|2243.3|91
1617285390000|2021-04-01 13:56:30|2244.6|2244.3|2243.6|2243.3|2244.6|2244.3|2243.3|2243|73
1617285400000|2021-04-01 13:56:40|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.7|2243.4|22
1617285410000|2021-04-01 13:56:50|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244|2243.7|21
1617285420000|2021-04-01 13:57:00|2244.7|2244.4|2244.1|2243.8|2244.7|2244.4|2243.2|2242.9|57
1617285430000|2021-04-01 13:57:10|2244|2243.7|2244|2243.7|2244|2243.7|2243.2|2242.9|66
1617285440000|2021-04-01 13:57:20|2244.1|2243.8|2243.4|2243.1|2244.1|2243.8|2243.4|2243.1|18
1617285450000|2021-04-01 13:57:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|18
1617285460000|2021-04-01 13:57:40|2243.3|2243|2242.3|2242|2243.3|2243|2241.8|2241.5|61
1617285470000|2021-04-01 13:57:50|2242.4|2242.1|2242|2241.7|2242.5|2242.2|2241.9|2241.6|19
1617285480000|2021-04-01 13:58:00|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241|2240.7|61
1617285490000|2021-04-01 13:58:10|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.6|2241.3|11
1617285500000|2021-04-01 13:58:20|2241.7|2241.4|2242|2241.7|2242.1|2241.8|2241.7|2241.4|39
1617285510000|2021-04-01 13:58:30|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.4|2241.1|39
1617285520000|2021-04-01 13:58:40|2242.1|2241.8|2241.5|2241.2|2242.3|2242|2241.4|2241.1|27
1617285530000|2021-04-01 13:58:50|2241.3|2241|2241.4|2241.1|2242.1|2241.8|2241.3|2241|55
1617285540000|2021-04-01 13:59:00|2241.2|2240.9|2241.1|2240.8|2241.7|2241.4|2241|2240.7|67
1617285550000|2021-04-01 13:59:10|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.4|2240.1|75
1617285560000|2021-04-01 13:59:20|2240.6|2240.3|2241.5|2241.2|2241.5|2241.2|2240.5|2240.2|66
1617285570000|2021-04-01 13:59:30|2241.6|2241.3|2241|2240.7|2241.8|2241.5|2240.7|2240.4|51
1617285580000|2021-04-01 13:59:40|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.3|2240|56
1617285590000|2021-04-01 13:59:50|2240.4|2240.1|2241|2240.7|2241|2240.7|2240.3|2240|21
1617285600000|2021-04-01 14:00:00|2242.1|2241.8|2243.1|2242.8|2243.4|2243.1|2242.1|2241.8|149
1617285610000|2021-04-01 14:00:10|2243.3|2243|2243.9|2243.6|2244.1|2243.8|2242.8|2242.5|154
1617285620000|2021-04-01 14:00:20|2243.6|2243.3|2241|2240.7|2243.9|2243.6|2240.7|2240.4|104
1617285630000|2021-04-01 14:00:30|2240.7|2240.4|2240.8|2240.5|2241.4|2241.1|2240.7|2240.4|52
1617285640000|2021-04-01 14:00:40|2240.9|2240.6|2241.5|2241.2|2242.1|2241.8|2240.9|2240.6|73
1617285650000|2021-04-01 14:00:50|2241.7|2241.4|2242.4|2242.1|2242.5|2242.2|2241.6|2241.3|33
1617285660000|2021-04-01 14:01:00|2242.8|2242.5|2242.4|2242.1|2243.2|2242.9|2242.1|2241.8|64
1617285670000|2021-04-01 14:01:10|2242.2|2241.9|2242.7|2242.4|2243.1|2242.8|2242.2|2241.9|251
1617285680000|2021-04-01 14:01:20|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2241.8|2241.5|72
1617285690000|2021-04-01 14:01:30|2242.4|2242.1|2242.1|2241.8|2242.8|2242.5|2241.7|2241.4|57
1617285700000|2021-04-01 14:01:40|2242.3|2242|2242.9|2242.6|2242.9|2242.6|2242.2|2241.9|55
1617285710000|2021-04-01 14:01:50|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.2|2241.9|35
1617285720000|2021-04-01 14:02:00|2242.9|2242.6|2244.3|2244|2244.3|2244|2242.7|2242.4|80
1617285730000|2021-04-01 14:02:10|2244.4|2244.1|2243.4|2243.1|2244.9|2244.6|2243.4|2243.1|201
1617285740000|2021-04-01 14:02:20|2243.6|2243.3|2243.8|2243.5|2244.1|2243.8|2243|2242.7|83
1617285750000|2021-04-01 14:02:30|2244|2243.7|2243.3|2243|2244|2243.7|2243|2242.7|31
1617285760000|2021-04-01 14:02:40|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2242.7|2242.4|36
1617285770000|2021-04-01 14:02:50|2243.1|2242.8|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|35
1617285780000|2021-04-01 14:03:00|2243.2|2242.9|2244.1|2243.8|2244.5|2244.2|2243.1|2242.8|88
1617285790000|2021-04-01 14:03:10|2243.9|2243.6|2243.6|2243.3|2244|2243.7|2243.4|2243.1|40
1617285800000|2021-04-01 14:03:20|2243.5|2243.2|2244.2|2243.9|2244.6|2244.3|2243.5|2243.2|103
1617285810000|2021-04-01 14:03:30|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|33
1617285820000|2021-04-01 14:03:40|2243.9|2243.6|2244.7|2244.4|2245|2244.7|2243.9|2243.6|72
1617285830000|2021-04-01 14:03:50|2244.8|2244.5|2245|2244.7|2245.3|2245|2244.6|2244.3|98
1617285840000|2021-04-01 14:04:00|2244.8|2244.5|2245.5|2245.2|2245.5|2245.2|2244.8|2244.5|108
1617285850000|2021-04-01 14:04:10|2245.1|2244.8|2244.4|2244.1|2245.5|2245.2|2244.4|2244.1|132
1617285860000|2021-04-01 14:04:20|2244.7|2244.4|2244|2243.7|2244.8|2244.5|2243.9|2243.6|68
1617285870000|2021-04-01 14:04:30|2244.3|2244|2244.1|2243.8|2244.5|2244.2|2244|2243.7|71
1617285880000|2021-04-01 14:04:40|2243.8|2243.5|2244|2243.7|2244.2|2243.9|2243.6|2243.3|52
1617285890000|2021-04-01 14:04:50|2244.4|2244.1|2244|2243.7|2244.5|2244.2|2244|2243.7|95
1617285900000|2021-04-01 14:05:00|2243.8|2243.5|2243.6|2243.3|2244.4|2244.1|2243.5|2243.2|114
1617285910000|2021-04-01 14:05:10|2243.5|2243.2|2243.8|2243.5|2243.9|2243.6|2242.9|2242.6|80
1617285920000|2021-04-01 14:05:20|2243.7|2243.4|2243.2|2242.9|2244.4|2244.1|2243.1|2242.8|55
1617285930000|2021-04-01 14:05:30|2243.1|2242.8|2243.5|2243.2|2243.6|2243.3|2242.8|2242.5|55
1617285940000|2021-04-01 14:05:40|2243.6|2243.3|2243.8|2243.5|2244|2243.7|2243.3|2243|79
1617285950000|2021-04-01 14:05:50|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.3|2243|39
1617285960000|2021-04-01 14:06:00|2244|2243.7|2244.1|2243.8|2244.4|2244.1|2244|2243.7|125
1617285970000|2021-04-01 14:06:10|2244.3|2244|2244.8|2244.5|2244.8|2244.5|2244.3|2244|69
1617285980000|2021-04-01 14:06:20|2244.9|2244.6|2245.4|2245.1|2246.1|2245.8|2244.8|2244.5|205
1617285990000|2021-04-01 14:06:30|2245.3|2245|2245.5|2245.2|2245.7|2245.4|2245.1|2244.8|127
1617286000000|2021-04-01 14:06:40|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2244.4|2244.1|315
1617286010000|2021-04-01 14:06:50|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2245.1|2244.8|72
1617286020000|2021-04-01 14:07:00|2245|2244.7|2245.3|2245|2245.6|2245.3|2244.6|2244.3|84
1617286030000|2021-04-01 14:07:10|2245.1|2244.8|2245.3|2245|2245.6|2245.3|2245.1|2244.8|119
1617286040000|2021-04-01 14:07:20|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2244.8|2244.5|59
1617286050000|2021-04-01 14:07:30|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|37
1617286060000|2021-04-01 14:07:40|2245.2|2244.9|2245|2244.7|2245.4|2245.1|2244.9|2244.6|87
1617286070000|2021-04-01 14:07:50|2245.3|2245|2245.1|2244.8|2245.5|2245.2|2245|2244.7|31
1617286080000|2021-04-01 14:08:00|2245|2244.7|2245.1|2244.8|2245.5|2245.2|2245|2244.7|51
1617286090000|2021-04-01 14:08:10|2244.9|2244.6|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|48
1617286100000|2021-04-01 14:08:20|2245.4|2245.1|2245.7|2245.4|2245.9|2245.6|2245.4|2245.1|57
1617286110000|2021-04-01 14:08:30|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.2|2244.9|43
1617286120000|2021-04-01 14:08:40|2245.7|2245.4|2245.4|2245.1|2245.9|2245.6|2245.2|2244.9|50
1617286130000|2021-04-01 14:08:50|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.1|2244.8|24
1617286140000|2021-04-01 14:09:00|2245.5|2245.2|2246.5|2246.2|2246.5|2246.2|2245.5|2245.2|126
1617286150000|2021-04-01 14:09:10|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2245.7|2245.4|109
1617286160000|2021-04-01 14:09:20|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.3|2246|76
1617286170000|2021-04-01 14:09:30|2246.5|2246.2|2247|2246.7|2247.2|2246.9|2246.5|2246.2|85
1617286180000|2021-04-01 14:09:40|2247.1|2246.8|2247.3|2247|2247.3|2247|2246.9|2246.6|47
1617286190000|2021-04-01 14:09:50|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.8|2246.5|61
1617286200000|2021-04-01 14:10:00|2247.1|2246.8|2247.9|2247.6|2248.1|2247.8|2247.1|2246.8|229
1617286210000|2021-04-01 14:10:10|2247.8|2247.5|2247.3|2247|2248|2247.7|2247|2246.7|72
1617286220000|2021-04-01 14:10:20|2247.1|2246.8|2247.4|2247.1|2247.6|2247.3|2247.1|2246.8|86
1617286230000|2021-04-01 14:10:30|2247.3|2247|2247.6|2247.3|2247.8|2247.5|2247.3|2247|74
1617286240000|2021-04-01 14:10:40|2247.5|2247.2|2247.4|2247.1|2248.2|2247.9|2247.4|2247.1|87
1617286250000|2021-04-01 14:10:50|2247.3|2247|2247.6|2247.3|2247.7|2247.4|2247.2|2246.9|56
1617286260000|2021-04-01 14:11:00|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2246.9|2246.6|69
1617286270000|2021-04-01 14:11:10|2247.3|2247|2247|2246.7|2247.5|2247.2|2247|2246.7|39
1617286280000|2021-04-01 14:11:20|2246.8|2246.5|2246.1|2245.8|2246.9|2246.6|2246|2245.7|80
1617286290000|2021-04-01 14:11:30|2245.9|2245.6|2245.6|2245.3|2246.1|2245.8|2245.4|2245.1|101
1617286300000|2021-04-01 14:11:40|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2244.6|2244.3|104
1617286310000|2021-04-01 14:11:50|2245.4|2245.1|2246.1|2245.8|2246.3|2246|2245.3|2245|41
1617286320000|2021-04-01 14:12:00|2246.2|2245.9|2246.3|2246|2246.9|2246.6|2245.9|2245.6|69
1617286330000|2021-04-01 14:12:10|2246.1|2245.8|2246.6|2246.3|2246.8|2246.5|2246|2245.7|61
1617286340000|2021-04-01 14:12:20|2246.7|2246.4|2247.2|2246.9|2247.3|2247|2246.7|2246.4|46
1617286350000|2021-04-01 14:12:30|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2246.9|2246.6|27
1617286360000|2021-04-01 14:12:40|2247.3|2247|2246.7|2246.4|2247.4|2247.1|2246.5|2246.2|54
1617286370000|2021-04-01 14:12:50|2246.6|2246.3|2245.9|2245.6|2246.9|2246.6|2245.9|2245.6|29
1617286380000|2021-04-01 14:13:00|2246|2245.7|2246.9|2246.6|2246.9|2246.6|2246|2245.7|43
1617286390000|2021-04-01 14:13:10|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.7|2246.4|83
1617286400000|2021-04-01 14:13:20|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246|2245.7|40
1617286410000|2021-04-01 14:13:30|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246|2245.7|20
1617286420000|2021-04-01 14:13:40|2246.3|2246|2246.2|2245.9|2246.6|2246.3|2246.1|2245.8|20
1617286430000|2021-04-01 14:13:50|2246.3|2246|2247.1|2246.8|2247.1|2246.8|2246.3|2246|54
1617286440000|2021-04-01 14:14:00|2247.2|2246.9|2248.3|2248|2248.3|2248|2247.2|2246.9|71
1617286450000|2021-04-01 14:14:10|2248|2247.7|2248.4|2248.1|2248.6|2248.3|2248|2247.7|65
1617286460000|2021-04-01 14:14:20|2248.5|2248.2|2249.1|2248.8|2249.1|2248.8|2248.5|2248.2|65
1617286470000|2021-04-01 14:14:30|2249.3|2249|2248.8|2248.5|2249.3|2249|2248.8|2248.5|123
1617286480000|2021-04-01 14:14:40|2249|2248.7|2248.8|2248.5|2249.6|2249.3|2248.8|2248.5|103
1617286490000|2021-04-01 14:14:50|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.5|2248.2|41
1617286500000|2021-04-01 14:15:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2247.7|2247.4|117
1617286510000|2021-04-01 14:15:10|2248.6|2248.3|2249.3|2249|2249.3|2249|2248.6|2248.3|50
1617286520000|2021-04-01 14:15:20|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249|2248.7|89
1617286530000|2021-04-01 14:15:30|2248.8|2248.5|2249|2248.7|2249.2|2248.9|2248.3|2248|111
1617286540000|2021-04-01 14:15:40|2249.2|2248.9|2249.1|2248.8|2249.6|2249.3|2249|2248.7|61
1617286550000|2021-04-01 14:15:50|2249.2|2248.9|2249.3|2249|2249.8|2249.5|2249.2|2248.9|35
1617286560000|2021-04-01 14:16:00|2249.4|2249.1|2249.4|2249.1|2249.7|2249.4|2249.2|2248.9|98
1617286570000|2021-04-01 14:16:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2248.9|2248.6|61
1617286580000|2021-04-01 14:16:20|2249.3|2249|2248.5|2248.2|2249.4|2249.1|2248.5|2248.2|78
1617286590000|2021-04-01 14:16:30|2248.7|2248.4|2249.4|2249.1|2249.4|2249.1|2248.7|2248.4|31
1617286600000|2021-04-01 14:16:40|2249.5|2249.2|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|32
1617286610000|2021-04-01 14:16:50|2249.1|2248.8|2249.5|2249.2|2249.6|2249.3|2249.1|2248.8|49
1617286620000|2021-04-01 14:17:00|2249.4|2249.1|2249.4|2249.1|2249.7|2249.4|2249|2248.7|69
1617286630000|2021-04-01 14:17:10|2249.5|2249.2|2249.9|2249.6|2250|2249.7|2249.5|2249.2|53
1617286640000|2021-04-01 14:17:20|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|39
1617286650000|2021-04-01 14:17:30|2249.5|2249.2|2248.8|2248.5|2249.5|2249.2|2248.8|2248.5|37
1617286660000|2021-04-01 14:17:40|2249|2248.7|2248.8|2248.5|2249.4|2249.1|2248.7|2248.4|38
1617286670000|2021-04-01 14:17:50|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|58
1617286680000|2021-04-01 14:18:00|2249|2248.7|2248.3|2248|2249.1|2248.8|2248.3|2248|54
1617286690000|2021-04-01 14:18:10|2248.1|2247.8|2248.7|2248.4|2248.7|2248.4|2248|2247.7|65
1617286700000|2021-04-01 14:18:20|2248.5|2248.2|2248.8|2248.5|2248.9|2248.6|2248.3|2248|50
1617286710000|2021-04-01 14:18:30|2248.9|2248.6|2249|2248.7|2249.3|2249|2248.8|2248.5|72
1617286720000|2021-04-01 14:18:40|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|23
1617286730000|2021-04-01 14:18:50|2249.4|2249.1|2248.6|2248.3|2249.5|2249.2|2248.6|2248.3|68
1617286740000|2021-04-01 14:19:00|2249|2248.7|2249|2248.7|2249.2|2248.9|2248.9|2248.6|48
1617286750000|2021-04-01 14:19:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|102
1617286760000|2021-04-01 14:19:20|2249.1|2248.8|2249|2248.7|2249.3|2249|2249|2248.7|63
1617286770000|2021-04-01 14:19:30|2248.9|2248.6|2248.9|2248.6|2249.3|2249|2248.9|2248.6|37
1617286780000|2021-04-01 14:19:40|2249.1|2248.8|2249.6|2249.3|2249.6|2249.3|2249|2248.7|34
1617286790000|2021-04-01 14:19:50|2249.4|2249.1|2249.1|2248.8|2249.5|2249.2|2249|2248.7|54
1617286800000|2021-04-01 14:20:00|2249|2248.7|2248.5|2248.2|2249|2248.7|2247.8|2247.5|121
1617286810000|2021-04-01 14:20:10|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.3|2248|72
1617286820000|2021-04-01 14:20:20|2248.6|2248.3|2249.3|2249|2249.3|2249|2248.6|2248.3|71
1617286830000|2021-04-01 14:20:30|2249.2|2248.9|2249.3|2249|2249.5|2249.2|2249.2|2248.9|97
1617286840000|2021-04-01 14:20:40|2249.2|2248.9|2248.5|2248.2|2249.2|2248.9|2248.5|2248.2|67
1617286850000|2021-04-01 14:20:50|2248.3|2248|2248.6|2248.3|2248.7|2248.4|2248.3|2248|32
1617286860000|2021-04-01 14:21:00|2248.7|2248.4|2249.7|2249.4|2249.7|2249.4|2248.5|2248.2|80
1617286870000|2021-04-01 14:21:10|2249.4|2249.1|2249|2248.7|2249.6|2249.3|2248.9|2248.6|55
1617286880000|2021-04-01 14:21:20|2248.9|2248.6|2249.5|2249.2|2249.6|2249.3|2248.9|2248.6|37
1617286890000|2021-04-01 14:21:30|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.1|2248.8|20
1617286900000|2021-04-01 14:21:40|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|37
1617286910000|2021-04-01 14:21:50|2249.1|2248.8|2248.3|2248|2249.2|2248.9|2248.3|2248|32
1617286920000|2021-04-01 14:22:00|2248.5|2248.2|2247.9|2247.6|2248.6|2248.3|2247.9|2247.6|64
1617286930000|2021-04-01 14:22:10|2247.7|2247.4|2246.8|2246.5|2247.8|2247.5|2246.8|2246.5|98
1617286940000|2021-04-01 14:22:20|2246.4|2246.1|2247.9|2247.6|2247.9|2247.6|2246.4|2246.1|105
1617286950000|2021-04-01 14:22:30|2248.1|2247.8|2248.1|2247.8|2248.4|2248.1|2247.8|2247.5|32
1617286960000|2021-04-01 14:22:40|2247.9|2247.6|2248.8|2248.5|2249.1|2248.8|2247.9|2247.6|76
1617286970000|2021-04-01 14:22:50|2249|2248.7|2249|2248.7|2249.3|2249|2248.7|2248.4|34
1617286980000|2021-04-01 14:23:00|2248.9|2248.6|2248|2247.7|2248.9|2248.6|2248|2247.7|54
1617286990000|2021-04-01 14:23:10|2248.1|2247.8|2248|2247.7|2248.4|2248.1|2247.9|2247.6|45
1617287000000|2021-04-01 14:23:20|2248.2|2247.9|2248.6|2248.3|2248.6|2248.3|2248|2247.7|43
1617287010000|2021-04-01 14:23:30|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.3|2248|48
1617287020000|2021-04-01 14:23:40|2249|2248.7|2249.2|2248.9|2249.3|2249|2249|2248.7|29
1617287030000|2021-04-01 14:23:50|2249|2248.7|2248.9|2248.6|2249.3|2249|2248.9|2248.6|110
1617287040000|2021-04-01 14:24:00|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.4|2248.1|33
1617287050000|2021-04-01 14:24:10|2248.3|2248|2248.3|2248|2248.5|2248.2|2247.7|2247.4|60
1617287060000|2021-04-01 14:24:20|2248.1|2247.8|2248.5|2248.2|2248.5|2248.2|2247.4|2247.1|208
1617287070000|2021-04-01 14:24:30|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.4|2248.1|46
1617287080000|2021-04-01 14:24:40|2248.9|2248.6|2249.4|2249.1|2249.4|2249.1|2248.8|2248.5|59
1617287090000|2021-04-01 14:24:50|2249.3|2249|2249|2248.7|2249.4|2249.1|2249|2248.7|55
1617287100000|2021-04-01 14:25:00|2249.1|2248.8|2248.9|2248.6|2249.5|2249.2|2248.9|2248.6|84
1617287110000|2021-04-01 14:25:10|2248.8|2248.5|2248.7|2248.4|2249.3|2249|2248.6|2248.3|102
1617287120000|2021-04-01 14:25:20|2248.6|2248.3|2248.1|2247.8|2248.8|2248.5|2248.1|2247.8|43
1617287130000|2021-04-01 14:25:30|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.4|2247.1|41
1617287140000|2021-04-01 14:25:40|2247.9|2247.6|2248.3|2248|2248.4|2248.1|2247.9|2247.6|51
1617287150000|2021-04-01 14:25:50|2248.1|2247.8|2248.5|2248.2|2248.5|2248.2|2248|2247.7|19
1617287160000|2021-04-01 14:26:00|2248.6|2248.3|2249.3|2249|2249.3|2249|2248.6|2248.3|36
1617287170000|2021-04-01 14:26:10|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249|2248.7|64
1617287180000|2021-04-01 14:26:20|2249.6|2249.3|2249|2248.7|2249.6|2249.3|2248.7|2248.4|68
1617287190000|2021-04-01 14:26:30|2248.9|2248.6|2248.4|2248.1|2248.9|2248.6|2248.2|2247.9|71
1617287200000|2021-04-01 14:26:40|2248.5|2248.2|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|38
1617287210000|2021-04-01 14:26:50|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.8|2247.5|27
1617287220000|2021-04-01 14:27:00|2248.1|2247.8|2248|2247.7|2248.7|2248.4|2248|2247.7|46
1617287230000|2021-04-01 14:27:10|2247.8|2247.5|2248.5|2248.2|2248.8|2248.5|2247.8|2247.5|25
1617287240000|2021-04-01 14:27:20|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|19
1617287250000|2021-04-01 14:27:30|2248.4|2248.1|2249|2248.7|2249|2248.7|2248.4|2248.1|32
1617287260000|2021-04-01 14:27:40|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.1|2248.8|28
1617287270000|2021-04-01 14:27:50|2249.2|2248.9|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|33
1617287280000|2021-04-01 14:28:00|2249.3|2249|2249.6|2249.3|2250|2249.7|2249.2|2248.9|46
1617287290000|2021-04-01 14:28:10|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|19
1617287300000|2021-04-01 14:28:20|2249.8|2249.5|2249.8|2249.5|2250.2|2249.9|2249.5|2249.2|191
1617287310000|2021-04-01 14:28:30|2249.9|2249.6|2248.7|2248.4|2249.9|2249.6|2248.7|2248.4|68
1617287320000|2021-04-01 14:28:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.2|2247.9|51
1617287330000|2021-04-01 14:28:50|2248.9|2248.6|2249.5|2249.2|2249.8|2249.5|2248.9|2248.6|46
1617287340000|2021-04-01 14:29:00|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.2|2248.9|24
1617287350000|2021-04-01 14:29:10|2249|2248.7|2248.9|2248.6|2249.3|2249|2248.7|2248.4|34
1617287360000|2021-04-01 14:29:20|2248.6|2248.3|2248.8|2248.5|2249|2248.7|2248.6|2248.3|18
1617287370000|2021-04-01 14:29:30|2248.6|2248.3|2248.9|2248.6|2249.2|2248.9|2248.6|2248.3|43
1617287380000|2021-04-01 14:29:40|2248.8|2248.5|2249.6|2249.3|2249.6|2249.3|2248.8|2248.5|45
1617287390000|2021-04-01 14:29:50|2249.5|2249.2|2249.9|2249.6|2250|2249.7|2249.5|2249.2|118
1617287400000|2021-04-01 14:30:00|2250|2249.7|2249.8|2249.5|2250.3|2250|2249.8|2249.5|158
1617287410000|2021-04-01 14:30:10|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|68
1617287420000|2021-04-01 14:30:20|2249.5|2249.2|2249.3|2249|2249.8|2249.5|2249.1|2248.8|61
1617287430000|2021-04-01 14:30:30|2249.2|2248.9|2248.4|2248.1|2249.3|2249|2248.4|2248.1|87
1617287440000|2021-04-01 14:30:40|2248.6|2248.3|2248|2247.7|2248.6|2248.3|2247.5|2247.2|85
1617287450000|2021-04-01 14:30:50|2248.1|2247.8|2248|2247.7|2248.4|2248.1|2247.8|2247.5|40
1617287460000|2021-04-01 14:31:00|2248.2|2247.9|2247.2|2246.9|2248.2|2247.9|2246.8|2246.5|106
1617287470000|2021-04-01 14:31:10|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.6|2246.3|57
1617287480000|2021-04-01 14:31:20|2247|2246.7|2247.5|2247.2|2247.5|2247.2|2246.9|2246.6|66
1617287490000|2021-04-01 14:31:30|2247.7|2247.4|2246.8|2246.5|2247.7|2247.4|2246.7|2246.4|54
1617287500000|2021-04-01 14:31:40|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.2|2245.9|91
1617287510000|2021-04-01 14:31:50|2246.5|2246.2|2245.6|2245.3|2246.6|2246.3|2245.6|2245.3|87
1617287520000|2021-04-01 14:32:00|2245.8|2245.5|2244.4|2244.1|2246.1|2245.8|2244.3|2244|337
1617287530000|2021-04-01 14:32:10|2244.5|2244.2|2245.3|2245|2245.5|2245.2|2244.4|2244.1|101
1617287540000|2021-04-01 14:32:20|2245.1|2244.8|2245.6|2245.3|2245.6|2245.3|2244.5|2244.2|107
1617287550000|2021-04-01 14:32:30|2245.4|2245.1|2244.4|2244.1|2245.5|2245.2|2244.4|2244.1|74
1617287560000|2021-04-01 14:32:40|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2243.8|2243.5|71
1617287570000|2021-04-01 14:32:50|2243.9|2243.6|2245.1|2244.8|2245.7|2245.4|2243.9|2243.6|82
1617287580000|2021-04-01 14:33:00|2245.2|2244.9|2243.7|2243.4|2245.4|2245.1|2243.7|2243.4|108
1617287590000|2021-04-01 14:33:10|2243.8|2243.5|2245|2244.7|2245.1|2244.8|2243.8|2243.5|60
1617287600000|2021-04-01 14:33:20|2245.1|2244.8|2245.4|2245.1|2245.5|2245.2|2244.6|2244.3|70
1617287610000|2021-04-01 14:33:30|2245.2|2244.9|2245.2|2244.9|2245.5|2245.2|2244.8|2244.5|65
1617287620000|2021-04-01 14:33:40|2245.3|2245|2245.1|2244.8|2245.6|2245.3|2244.9|2244.6|38
1617287630000|2021-04-01 14:33:50|2245.5|2245.2|2245|2244.7|2245.6|2245.3|2244.7|2244.4|56
1617287640000|2021-04-01 14:34:00|2245.1|2244.8|2245.9|2245.6|2246|2245.7|2245.1|2244.8|73
1617287650000|2021-04-01 14:34:10|2246|2245.7|2245.7|2245.4|2246.1|2245.8|2245.5|2245.2|44
1617287660000|2021-04-01 14:34:20|2245.5|2245.2|2246.7|2246.4|2246.7|2246.4|2245.4|2245.1|114
1617287670000|2021-04-01 14:34:30|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.5|2246.2|131
1617287680000|2021-04-01 14:34:40|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.3|2246|48
1617287690000|2021-04-01 14:34:50|2246.7|2246.4|2246.1|2245.8|2246.7|2246.4|2246.1|2245.8|35
1617287700000|2021-04-01 14:35:00|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|27
1617287710000|2021-04-01 14:35:10|2246.5|2246.2|2247.2|2246.9|2247.2|2246.9|2246.5|2246.2|96
1617287720000|2021-04-01 14:35:20|2247.1|2246.8|2248|2247.7|2248.1|2247.8|2247|2246.7|125
1617287730000|2021-04-01 14:35:30|2247.8|2247.5|2246.9|2246.6|2247.9|2247.6|2246.9|2246.6|77
1617287740000|2021-04-01 14:35:40|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2245.9|2245.6|59
1617287750000|2021-04-01 14:35:50|2246.3|2246|2245.8|2245.5|2246.3|2246|2245.6|2245.3|24
1617287760000|2021-04-01 14:36:00|2246.1|2245.8|2246.5|2246.2|2246.9|2246.6|2245.9|2245.6|28
1617287770000|2021-04-01 14:36:10|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246|2245.7|46
1617287780000|2021-04-01 14:36:20|2246.3|2246|2245.4|2245.1|2246.3|2246|2245.4|2245.1|45
1617287790000|2021-04-01 14:36:30|2245.5|2245.2|2245.2|2244.9|2245.8|2245.5|2244.8|2244.5|119
1617287800000|2021-04-01 14:36:40|2245.1|2244.8|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|24
1617287810000|2021-04-01 14:36:50|2245.2|2244.9|2245.2|2244.9|2245.4|2245.1|2245|2244.7|25
1617287820000|2021-04-01 14:37:00|2245.3|2245|2245.3|2245|2245.3|2245|2244.9|2244.6|21
1617287830000|2021-04-01 14:37:10|2244.9|2244.6|2245.4|2245.1|2245.7|2245.4|2244.9|2244.6|31
1617287840000|2021-04-01 14:37:20|2245.5|2245.2|2245|2244.7|2245.5|2245.2|2244.6|2244.3|49
1617287850000|2021-04-01 14:37:30|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.3|2244|68
1617287860000|2021-04-01 14:37:40|2244.6|2244.3|2245.3|2245|2245.3|2245|2244.6|2244.3|43
1617287870000|2021-04-01 14:37:50|2245.2|2244.9|2245.9|2245.6|2246.1|2245.8|2244.9|2244.6|43
1617287880000|2021-04-01 14:38:00|2246|2245.7|2247|2246.7|2247|2246.7|2246|2245.7|77
1617287890000|2021-04-01 14:38:10|2246.9|2246.6|2246.5|2246.2|2247.2|2246.9|2246.5|2246.2|81
1617287900000|2021-04-01 14:38:20|2246.6|2246.3|2247.1|2246.8|2247.2|2246.9|2246.5|2246.2|34
1617287910000|2021-04-01 14:38:30|2247.2|2246.9|2247.5|2247.2|2247.6|2247.3|2246.9|2246.6|65
1617287920000|2021-04-01 14:38:40|2247.4|2247.1|2247.6|2247.3|2247.7|2247.4|2247.2|2246.9|27
1617287930000|2021-04-01 14:38:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.3|2247|17
1617287940000|2021-04-01 14:39:00|2247.7|2247.4|2248.7|2248.4|2248.7|2248.4|2247.7|2247.4|116
1617287950000|2021-04-01 14:39:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.3|2248|69
1617287960000|2021-04-01 14:39:20|2248.6|2248.3|2247.9|2247.6|2248.6|2248.3|2247.5|2247.2|74
1617287970000|2021-04-01 14:39:30|2248|2247.7|2247.4|2247.1|2248|2247.7|2247.3|2247|27
1617287980000|2021-04-01 14:39:40|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2246.7|2246.4|64
1617287990000|2021-04-01 14:39:50|2247.2|2246.9|2246.6|2246.3|2247.2|2246.9|2246.6|2246.3|23
1617288000000|2021-04-01 14:40:00|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.3|2246|40
1617288010000|2021-04-01 14:40:10|2246|2245.7|2245.3|2245|2246.1|2245.8|2245.2|2244.9|84
1617288020000|2021-04-01 14:40:20|2245.6|2245.3|2245.4|2245.1|2246|2245.7|2245.4|2245.1|48
1617288030000|2021-04-01 14:40:30|2245.6|2245.3|2245.7|2245.4|2246.5|2246.2|2245.6|2245.3|60
1617288040000|2021-04-01 14:40:40|2245.6|2245.3|2246.4|2246.1|2246.4|2246.1|2245.5|2245.2|42
1617288050000|2021-04-01 14:40:50|2246.1|2245.8|2246.9|2246.6|2247|2246.7|2245.9|2245.6|50
1617288060000|2021-04-01 14:41:00|2247|2246.7|2247.7|2247.4|2247.8|2247.5|2247|2246.7|52
1617288070000|2021-04-01 14:41:10|2247.8|2247.5|2248.4|2248.1|2248.4|2248.1|2247.7|2247.4|56
1617288080000|2021-04-01 14:41:20|2248.3|2248|2248.3|2248|2248.6|2248.3|2248.1|2247.8|39
1617288090000|2021-04-01 14:41:30|2248.2|2247.9|2248.9|2248.6|2249|2248.7|2248.1|2247.8|41
1617288100000|2021-04-01 14:41:40|2248.8|2248.5|2249|2248.7|2249.3|2249|2248.7|2248.4|42
1617288110000|2021-04-01 14:41:50|2248.9|2248.6|2249.1|2248.8|2249.4|2249.1|2248.8|2248.5|93
1617288120000|2021-04-01 14:42:00|2249.2|2248.9|2249|2248.7|2249.6|2249.3|2248.8|2248.5|205
1617288130000|2021-04-01 14:42:10|2248.8|2248.5|2248.8|2248.5|2249.2|2248.9|2248.6|2248.3|41
1617288140000|2021-04-01 14:42:20|2248.5|2248.2|2248.5|2248.2|2248.7|2248.4|2248.2|2247.9|81
1617288150000|2021-04-01 14:42:30|2248.4|2248.1|2248.9|2248.6|2249.1|2248.8|2248.4|2248.1|25
1617288160000|2021-04-01 14:42:40|2249|2248.7|2249.3|2249|2249.3|2249|2248.8|2248.5|41
1617288170000|2021-04-01 14:42:50|2249.4|2249.1|2249.5|2249.2|2249.8|2249.5|2249.2|2248.9|48
1617288180000|2021-04-01 14:43:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2248.9|2248.6|51
1617288190000|2021-04-01 14:43:10|2249.3|2249|2249.7|2249.4|2249.9|2249.6|2249.3|2249|27
1617288200000|2021-04-01 14:43:20|2249.6|2249.3|2249.1|2248.8|2249.6|2249.3|2248.9|2248.6|61
1617288210000|2021-04-01 14:43:30|2249.2|2248.9|2249.5|2249.2|2249.7|2249.4|2249.2|2248.9|38
1617288220000|2021-04-01 14:43:40|2249.9|2249.6|2249.9|2249.6|2250.1|2249.8|2249.6|2249.3|40
1617288230000|2021-04-01 14:43:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.6|2249.3|33
1617288240000|2021-04-01 14:44:00|2250|2249.7|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|57
1617288250000|2021-04-01 14:44:10|2249.8|2249.5|2250.9|2250.6|2251|2250.7|2249.7|2249.4|157
1617288260000|2021-04-01 14:44:20|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.5|2250.2|65
1617288270000|2021-04-01 14:44:30|2250.6|2250.3|2250.1|2249.8|2250.8|2250.5|2250|2249.7|55
1617288280000|2021-04-01 14:44:40|2250.2|2249.9|2250.3|2250|2250.5|2250.2|2250|2249.7|51
1617288290000|2021-04-01 14:44:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|32
1617288300000|2021-04-01 14:45:00|2250.2|2249.9|2250|2249.7|2250.5|2250.2|2249.6|2249.3|75
1617288310000|2021-04-01 14:45:10|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.3|2249|29
1617288320000|2021-04-01 14:45:20|2249.6|2249.3|2249.9|2249.6|2250.1|2249.8|2249.4|2249.1|20
1617288330000|2021-04-01 14:45:30|2250|2249.7|2250.6|2250.3|2250.6|2250.3|2249.8|2249.5|46
1617288340000|2021-04-01 14:45:40|2250.4|2250.1|2250.5|2250.2|2250.9|2250.6|2250.4|2250.1|51
1617288350000|2021-04-01 14:45:50|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|12
1617288360000|2021-04-01 14:46:00|2250.5|2250.2|2249.7|2249.4|2250.5|2250.2|2249.6|2249.3|80
1617288370000|2021-04-01 14:46:10|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.3|2249|63
1617288380000|2021-04-01 14:46:20|2249.9|2249.6|2248.9|2248.6|2249.9|2249.6|2248.9|2248.6|48
1617288390000|2021-04-01 14:46:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2248.7|2248.4|27
1617288400000|2021-04-01 14:46:40|2249.3|2249|2249.3|2249|2249.6|2249.3|2249.3|2249|39
1617288410000|2021-04-01 14:46:50|2249|2248.7|2249.1|2248.8|2249.3|2249|2248.8|2248.5|44
1617288420000|2021-04-01 14:47:00|2249.2|2248.9|2249.3|2249|2249.5|2249.2|2249|2248.7|27
1617288430000|2021-04-01 14:47:10|2249.1|2248.8|2248.3|2248|2249.1|2248.8|2248.1|2247.8|64
1617288440000|2021-04-01 14:47:20|2248.2|2247.9|2249|2248.7|2249|2248.7|2247.8|2247.5|78
1617288450000|2021-04-01 14:47:30|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.5|2248.2|28
1617288460000|2021-04-01 14:47:40|2248.6|2248.3|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|32
1617288470000|2021-04-01 14:47:50|2248.4|2248.1|2248.9|2248.6|2249|2248.7|2248.4|2248.1|29
1617288480000|2021-04-01 14:48:00|2248.8|2248.5|2249.4|2249.1|2249.5|2249.2|2248.8|2248.5|47
1617288490000|2021-04-01 14:48:10|2249.5|2249.2|2249.5|2249.2|2249.8|2249.5|2249.3|2249|50
1617288500000|2021-04-01 14:48:20|2249.3|2249|2248.7|2248.4|2249.5|2249.2|2248.7|2248.4|33
1617288510000|2021-04-01 14:48:30|2248.6|2248.3|2247.8|2247.5|2248.6|2248.3|2247.6|2247.3|67
1617288520000|2021-04-01 14:48:40|2248|2247.7|2248.9|2248.6|2248.9|2248.6|2248|2247.7|102
1617288530000|2021-04-01 14:48:50|2249|2248.7|2248.4|2248.1|2249|2248.7|2248.4|2248.1|36
1617288540000|2021-04-01 14:49:00|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2247.8|2247.5|29
1617288550000|2021-04-01 14:49:10|2248.3|2248|2248.7|2248.4|2248.8|2248.5|2248.3|2248|22
1617288560000|2021-04-01 14:49:20|2248.9|2248.6|2249.3|2249|2249.5|2249.2|2248.7|2248.4|41
1617288570000|2021-04-01 14:49:30|2249.2|2248.9|2248.7|2248.4|2249.3|2249|2248.6|2248.3|38
1617288580000|2021-04-01 14:49:40|2248.6|2248.3|2248.9|2248.6|2249|2248.7|2248.5|2248.2|15
1617288590000|2021-04-01 14:49:50|2249|2248.7|2248.4|2248.1|2249|2248.7|2248.4|2248.1|59
1617288600000|2021-04-01 14:50:00|2248.1|2247.8|2248.5|2248.2|2248.7|2248.4|2247.8|2247.5|70
1617288610000|2021-04-01 14:50:10|2248.4|2248.1|2248.7|2248.4|2248.9|2248.6|2248.4|2248.1|55
1617288620000|2021-04-01 14:50:20|2248.9|2248.6|2248.7|2248.4|2249.1|2248.8|2248.6|2248.3|45
1617288630000|2021-04-01 14:50:30|2248.8|2248.5|2249.1|2248.8|2249.3|2249|2248.8|2248.5|39
1617288640000|2021-04-01 14:50:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|64
1617288650000|2021-04-01 14:50:50|2248.9|2248.6|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|37
1617288660000|2021-04-01 14:51:00|2249.7|2249.4|2249.2|2248.9|2250|2249.7|2249.2|2248.9|41
1617288670000|2021-04-01 14:51:10|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2248.6|2248.3|41
1617288680000|2021-04-01 14:51:20|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.1|2247.8|68
1617288690000|2021-04-01 14:51:30|2248.6|2248.3|2249.3|2249|2249.3|2249|2248.3|2248|44
1617288700000|2021-04-01 14:51:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249|2248.7|72
1617288710000|2021-04-01 14:51:50|2249.2|2248.9|2249|2248.7|2249.4|2249.1|2248.9|2248.6|42
1617288720000|2021-04-01 14:52:00|2248.9|2248.6|2249.2|2248.9|2249.4|2249.1|2248.9|2248.6|41
1617288730000|2021-04-01 14:52:10|2249.1|2248.8|2249.7|2249.4|2249.8|2249.5|2248.9|2248.6|49
1617288740000|2021-04-01 14:52:20|2249.8|2249.5|2249.9|2249.6|2250.2|2249.9|2249.8|2249.5|56
1617288750000|2021-04-01 14:52:30|2249.8|2249.5|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|17
1617288760000|2021-04-01 14:52:40|2249.1|2248.8|2248.7|2248.4|2249.3|2249|2248.7|2248.4|49
1617288770000|2021-04-01 14:52:50|2248.6|2248.3|2247.7|2247.4|2248.6|2248.3|2247.7|2247.4|29
1617288780000|2021-04-01 14:53:00|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247|2246.7|55
1617288790000|2021-04-01 14:53:10|2247.3|2247|2246.9|2246.6|2247.4|2247.1|2246.9|2246.6|43
1617288800000|2021-04-01 14:53:20|2246.8|2246.5|2246.8|2246.5|2247.3|2247|2246.6|2246.3|62
1617288810000|2021-04-01 14:53:30|2246.9|2246.6|2246.7|2246.4|2247.1|2246.8|2246.6|2246.3|43
1617288820000|2021-04-01 14:53:40|2246.6|2246.3|2246.1|2245.8|2246.8|2246.5|2245.9|2245.6|80
1617288830000|2021-04-01 14:53:50|2245.9|2245.6|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|50
1617288840000|2021-04-01 14:54:00|2246|2245.7|2246|2245.7|2246.5|2246.2|2246|2245.7|55
1617288850000|2021-04-01 14:54:10|2245.8|2245.5|2245.4|2245.1|2245.9|2245.6|2245.3|2245|220
1617288860000|2021-04-01 14:54:20|2245.2|2244.9|2244.2|2243.9|2245.3|2245|2243.9|2243.6|158
1617288870000|2021-04-01 14:54:30|2244.3|2244|2242.6|2242.3|2244.3|2244|2242.6|2242.3|124
1617288880000|2021-04-01 14:54:40|2242.7|2242.4|2242.1|2241.8|2242.7|2242.4|2241.9|2241.6|138
1617288890000|2021-04-01 14:54:50|2242|2241.7|2241.7|2241.4|2242.5|2242.2|2241.6|2241.3|64
1617288900000|2021-04-01 14:55:00|2241.6|2241.3|2243|2242.7|2243.1|2242.8|2241.5|2241.2|126
1617288910000|2021-04-01 14:55:10|2242.6|2242.3|2241.5|2241.2|2242.6|2242.3|2241.1|2240.8|127
1617288920000|2021-04-01 14:55:20|2241.3|2241|2241.1|2240.8|2241.9|2241.6|2240.7|2240.4|71
1617288930000|2021-04-01 14:55:30|2240.9|2240.6|2241.8|2241.5|2241.9|2241.6|2240.9|2240.6|57
1617288940000|2021-04-01 14:55:40|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.3|2241|35
1617288950000|2021-04-01 14:55:50|2241.8|2241.5|2240.9|2240.6|2241.8|2241.5|2240.9|2240.6|58
1617288960000|2021-04-01 14:56:00|2241.2|2240.9|2242|2241.7|2242.1|2241.8|2241.1|2240.8|52
1617288970000|2021-04-01 14:56:10|2242.1|2241.8|2242.8|2242.5|2242.8|2242.5|2241.9|2241.6|57
1617288980000|2021-04-01 14:56:20|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.6|2242.3|65
1617288990000|2021-04-01 14:56:30|2243.4|2243.1|2243.4|2243.1|2243.9|2243.6|2243.3|2243|99
1617289000000|2021-04-01 14:56:40|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.3|2242|61
1617289010000|2021-04-01 14:56:50|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2241.9|2241.6|47
1617289020000|2021-04-01 14:57:00|2242.3|2242|2242|2241.7|2242.5|2242.2|2241.9|2241.6|41
1617289030000|2021-04-01 14:57:10|2242.1|2241.8|2241.5|2241.2|2242.4|2242.1|2241.5|2241.2|75
1617289040000|2021-04-01 14:57:20|2241.7|2241.4|2241.3|2241|2242|2241.7|2241.1|2240.8|45
1617289050000|2021-04-01 14:57:30|2241|2240.7|2241.7|2241.4|2241.8|2241.5|2240.9|2240.6|37
1617289060000|2021-04-01 14:57:40|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2240.9|2240.6|21
1617289070000|2021-04-01 14:57:50|2241.5|2241.2|2240.9|2240.6|2241.5|2241.2|2240.9|2240.6|38
1617289080000|2021-04-01 14:58:00|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.5|2240.2|63
1617289090000|2021-04-01 14:58:10|2241.1|2240.8|2240.8|2240.5|2241.4|2241.1|2240.8|2240.5|38
1617289100000|2021-04-01 14:58:20|2241.2|2240.9|2240.8|2240.5|2241.3|2241|2240.7|2240.4|43
1617289110000|2021-04-01 14:58:30|2240.9|2240.6|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|36
1617289120000|2021-04-01 14:58:40|2240.6|2240.3|2240|2239.7|2240.7|2240.4|2240|2239.7|58
1617289130000|2021-04-01 14:58:50|2239.9|2239.6|2240.4|2240.1|2240.5|2240.2|2239.9|2239.6|38
1617289140000|2021-04-01 14:59:00|2240.5|2240.2|2241.1|2240.8|2241.8|2241.5|2240.5|2240.2|77
1617289150000|2021-04-01 14:59:10|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.9|2240.6|45
1617289160000|2021-04-01 14:59:20|2241.3|2241|2242.1|2241.8|2242.2|2241.9|2241.1|2240.8|44
1617289170000|2021-04-01 14:59:30|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.1|2241.8|74
1617289180000|2021-04-01 14:59:40|2242.6|2242.3|2242.4|2242.1|2243|2242.7|2242.1|2241.8|52
1617289190000|2021-04-01 14:59:50|2242.3|2242|2243.5|2243.2|2243.6|2243.3|2242.3|2242|119
1617289200000|2021-04-01 15:00:00|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2242.5|2242.2|67
1617289210000|2021-04-01 15:00:10|2243.2|2242.9|2243.7|2243.4|2243.7|2243.4|2243|2242.7|65
1617289220000|2021-04-01 15:00:20|2243.5|2243.2|2244.4|2244.1|2244.6|2244.3|2243.5|2243.2|115
1617289230000|2021-04-01 15:00:30|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2243.6|2243.3|218
1617289240000|2021-04-01 15:00:40|2244.2|2243.9|2244.3|2244|2244.7|2244.4|2244|2243.7|90
1617289250000|2021-04-01 15:00:50|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2243.8|2243.5|73
1617289260000|2021-04-01 15:01:00|2244.5|2244.2|2243.2|2242.9|2244.5|2244.2|2242.8|2242.5|102
1617289270000|2021-04-01 15:01:10|2243.3|2243|2242.6|2242.3|2243.5|2243.2|2242.6|2242.3|41
1617289280000|2021-04-01 15:01:20|2243|2242.7|2243.8|2243.5|2243.8|2243.5|2242.9|2242.6|51
1617289290000|2021-04-01 15:01:30|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.6|2242.3|30
1617289300000|2021-04-01 15:01:40|2243.2|2242.9|2243.9|2243.6|2244.3|2244|2243.2|2242.9|36
1617289310000|2021-04-01 15:01:50|2244.2|2243.9|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|30
1617289320000|2021-04-01 15:02:00|2244.5|2244.2|2244|2243.7|2244.5|2244.2|2243.4|2243.1|43
1617289330000|2021-04-01 15:02:10|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.5|2243.2|24
1617289340000|2021-04-01 15:02:20|2243.6|2243.3|2243.3|2243|2243.8|2243.5|2243.3|2243|20
1617289350000|2021-04-01 15:02:30|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243|2242.7|48
1617289360000|2021-04-01 15:02:40|2243.7|2243.4|2243.7|2243.4|2244.4|2244.1|2243.6|2243.3|54
1617289370000|2021-04-01 15:02:50|2243.8|2243.5|2243.6|2243.3|2244.1|2243.8|2243.2|2242.9|20
1617289380000|2021-04-01 15:03:00|2243.7|2243.4|2244.6|2244.3|2244.9|2244.6|2243.7|2243.4|62
1617289390000|2021-04-01 15:03:10|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.3|2244|25
1617289400000|2021-04-01 15:03:20|2244.6|2244.3|2244.8|2244.5|2245.2|2244.9|2244.6|2244.3|46
1617289410000|2021-04-01 15:03:30|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|16
1617289420000|2021-04-01 15:03:40|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2245|2244.7|40
1617289430000|2021-04-01 15:03:50|2245.3|2245|2245.2|2244.9|2245.3|2245|2245|2244.7|17
1617289440000|2021-04-01 15:04:00|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.3|2244|46
1617289450000|2021-04-01 15:04:10|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.1|2243.8|55
1617289460000|2021-04-01 15:04:20|2245.2|2244.9|2244.9|2244.6|2245.3|2245|2244.8|2244.5|17
1617289470000|2021-04-01 15:04:30|2245|2244.7|2244.9|2244.6|2245.2|2244.9|2244.7|2244.4|24
1617289480000|2021-04-01 15:04:40|2244.7|2244.4|2244.2|2243.9|2245.2|2244.9|2244.2|2243.9|312
1617289490000|2021-04-01 15:04:50|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2243.8|2243.5|81
1617289500000|2021-04-01 15:05:00|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2243.9|2243.6|64
1617289510000|2021-04-01 15:05:10|2244.2|2243.9|2243.1|2242.8|2244.2|2243.9|2243|2242.7|61
1617289520000|2021-04-01 15:05:20|2243|2242.7|2243.3|2243|2243.6|2243.3|2242.6|2242.3|74
1617289530000|2021-04-01 15:05:30|2243.2|2242.9|2244|2243.7|2244.3|2244|2243.2|2242.9|52
1617289540000|2021-04-01 15:05:40|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.6|2243.3|35
1617289550000|2021-04-01 15:05:50|2243.6|2243.3|2242.9|2242.6|2243.6|2243.3|2242.9|2242.6|39
1617289560000|2021-04-01 15:06:00|2242.8|2242.5|2242|2241.7|2243.2|2242.9|2241.6|2241.3|93
1617289570000|2021-04-01 15:06:10|2241.8|2241.5|2241.7|2241.4|2242|2241.7|2241.2|2240.9|35
1617289580000|2021-04-01 15:06:20|2240.5|2240.2|2241.2|2240.9|2241.3|2241|2240.5|2240.2|596
1617289590000|2021-04-01 15:06:30|2241.1|2240.8|2241.4|2241.1|2241.7|2241.4|2240.9|2240.6|88
1617289600000|2021-04-01 15:06:40|2241.6|2241.3|2242.4|2242.1|2242.5|2242.2|2241.6|2241.3|153
1617289610000|2021-04-01 15:06:50|2242.6|2242.3|2242.3|2242|2242.8|2242.5|2241.9|2241.6|65
1617289620000|2021-04-01 15:07:00|2242.1|2241.8|2242.2|2241.9|2242.7|2242.4|2242|2241.7|59
1617289630000|2021-04-01 15:07:10|2242.3|2242|2241.5|2241.2|2242.3|2242|2241.5|2241.2|69
1617289640000|2021-04-01 15:07:20|2241.7|2241.4|2240.7|2240.4|2241.8|2241.5|2240.6|2240.3|74
1617289650000|2021-04-01 15:07:30|2240.8|2240.5|2240.1|2239.8|2240.8|2240.5|2239.8|2239.5|102
1617289660000|2021-04-01 15:07:40|2240|2239.7|2240|2239.7|2240.3|2240|2239.4|2239.1|125
1617289670000|2021-04-01 15:07:50|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.3|2239|136
1617289680000|2021-04-01 15:08:00|2239.7|2239.4|2239.1|2238.8|2239.8|2239.5|2239|2238.7|71
1617289690000|2021-04-01 15:08:10|2239.2|2238.9|2239.4|2239.1|2239.5|2239.2|2239|2238.7|56
1617289700000|2021-04-01 15:08:20|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.4|2239.1|51
1617289710000|2021-04-01 15:08:30|2240|2239.7|2239.8|2239.5|2240.4|2240.1|2239.5|2239.2|104
1617289720000|2021-04-01 15:08:40|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.2|2238.9|107
1617289730000|2021-04-01 15:08:50|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|94
1617289740000|2021-04-01 15:09:00|2239.4|2239.1|2240.3|2240|2240.3|2240|2239.4|2239.1|126
1617289750000|2021-04-01 15:09:10|2240.4|2240.1|2239.6|2239.3|2240.8|2240.5|2239.6|2239.3|86
1617289760000|2021-04-01 15:09:20|2239.9|2239.6|2240.2|2239.9|2240.3|2240|2239.7|2239.4|63
1617289770000|2021-04-01 15:09:30|2240.3|2240|2239.9|2239.6|2240.5|2240.2|2239.8|2239.5|91
1617289780000|2021-04-01 15:09:40|2239.7|2239.4|2239.5|2239.2|2240|2239.7|2239.3|2239|80
1617289790000|2021-04-01 15:09:50|2239.6|2239.3|2238.8|2238.5|2239.6|2239.3|2238.6|2238.3|116
1617289800000|2021-04-01 15:10:00|2238.2|2237.9|2237.7|2237.4|2238.3|2238|2237.3|2237|340
1617289810000|2021-04-01 15:10:10|2237.6|2237.3|2237.9|2237.6|2238.2|2237.9|2237.6|2237.3|76
1617289820000|2021-04-01 15:10:20|2238|2237.7|2238.5|2238.2|2239|2238.7|2238|2237.7|67
1617289830000|2021-04-01 15:10:30|2238.4|2238.1|2238.5|2238.2|2239|2238.7|2238.4|2238.1|35
1617289840000|2021-04-01 15:10:40|2238.3|2238|2238|2237.7|2238.3|2238|2237.8|2237.5|44
1617289850000|2021-04-01 15:10:50|2238.1|2237.8|2238|2237.7|2238.8|2238.5|2237.9|2237.6|47
1617289860000|2021-04-01 15:11:00|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.4|2237.1|66
1617289870000|2021-04-01 15:11:10|2238.3|2238|2239.2|2238.9|2239.2|2238.9|2238.1|2237.8|47
1617289880000|2021-04-01 15:11:20|2239.5|2239.2|2239.9|2239.6|2239.9|2239.6|2239.5|2239.2|90
1617289890000|2021-04-01 15:11:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.1|2238.8|32
1617289900000|2021-04-01 15:11:40|2239.9|2239.6|2240.6|2240.3|2240.6|2240.3|2239.7|2239.4|68
1617289910000|2021-04-01 15:11:50|2240.5|2240.2|2240.6|2240.3|2241|2240.7|2240.3|2240|156
1617289920000|2021-04-01 15:12:00|2240.8|2240.5|2240.9|2240.6|2241.3|2241|2240.8|2240.5|38
1617289930000|2021-04-01 15:12:10|2241|2240.7|2241.4|2241.1|2241.7|2241.4|2240.9|2240.6|69
1617289940000|2021-04-01 15:12:20|2241.3|2241|2241.8|2241.5|2241.9|2241.6|2241.3|2241|52
1617289950000|2021-04-01 15:12:30|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.3|2241|38
1617289960000|2021-04-01 15:12:40|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.3|2241|41
1617289970000|2021-04-01 15:12:50|2241.8|2241.5|2242.3|2242|2242.3|2242|2241.6|2241.3|35
1617289980000|2021-04-01 15:13:00|2242.4|2242.1|2241.9|2241.6|2242.4|2242.1|2241.9|2241.6|55
1617289990000|2021-04-01 15:13:10|2242|2241.7|2241|2240.7|2242|2241.7|2240.8|2240.5|106
1617290000000|2021-04-01 15:13:20|2240.8|2240.5|2239.9|2239.6|2240.9|2240.6|2239.9|2239.6|99
1617290010000|2021-04-01 15:13:30|2240.1|2239.8|2240.9|2240.6|2240.9|2240.6|2239.8|2239.5|76
1617290020000|2021-04-01 15:13:40|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|35
1617290030000|2021-04-01 15:13:50|2240.8|2240.5|2240.9|2240.6|2241.2|2240.9|2240.7|2240.4|44
1617290040000|2021-04-01 15:14:00|2240.8|2240.5|2240.3|2240|2240.8|2240.5|2239.6|2239.3|43
1617290050000|2021-04-01 15:14:10|2240.9|2240.6|2240.3|2240|2240.9|2240.6|2239.8|2239.5|28
1617290060000|2021-04-01 15:14:20|2240.1|2239.8|2240.8|2240.5|2240.8|2240.5|2240|2239.7|34
1617290070000|2021-04-01 15:14:30|2240.6|2240.3|2240|2239.7|2240.7|2240.4|2239.9|2239.6|23
1617290080000|2021-04-01 15:14:40|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2239.6|2239.3|41
1617290090000|2021-04-01 15:14:50|2240.3|2240|2239.8|2239.5|2240.7|2240.4|2239.8|2239.5|63
1617290100000|2021-04-01 15:15:00|2239.7|2239.4|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|38
1617290110000|2021-04-01 15:15:10|2239.5|2239.2|2239.9|2239.6|2240.3|2240|2239.5|2239.2|63
1617290120000|2021-04-01 15:15:20|2239.8|2239.5|2239.9|2239.6|2240.1|2239.8|2239.4|2239.1|55
1617290130000|2021-04-01 15:15:30|2239.8|2239.5|2239.2|2238.9|2239.9|2239.6|2239.1|2238.8|25
1617290140000|2021-04-01 15:15:40|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2238.8|2238.5|38
1617290150000|2021-04-01 15:15:50|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|19
1617290160000|2021-04-01 15:16:00|2239.6|2239.3|2239.2|2238.9|2240.2|2239.9|2239.2|2238.9|63
1617290170000|2021-04-01 15:16:10|2239.4|2239.1|2238.5|2238.2|2239.6|2239.3|2238.5|2238.2|64
1617290180000|2021-04-01 15:16:20|2238.9|2238.6|2238.6|2238.3|2239.2|2238.9|2238.5|2238.2|47
1617290190000|2021-04-01 15:16:30|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238|2237.7|66
1617290200000|2021-04-01 15:16:40|2238.2|2237.9|2238|2237.7|2238.5|2238.2|2237.8|2237.5|46
1617290210000|2021-04-01 15:16:50|2238.1|2237.8|2237.9|2237.6|2238.3|2238|2237.6|2237.3|50
1617290220000|2021-04-01 15:17:00|2237.8|2237.5|2237.7|2237.4|2238.1|2237.8|2237.4|2237.1|87
1617290230000|2021-04-01 15:17:10|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.2|2236.9|87
1617290240000|2021-04-01 15:17:20|2237.6|2237.3|2237.4|2237.1|2237.7|2237.4|2237.3|2237|46
1617290250000|2021-04-01 15:17:30|2237.3|2237|2237.4|2237.1|2237.6|2237.3|2237.3|2237|20
1617290260000|2021-04-01 15:17:40|2237.6|2237.3|2237.9|2237.6|2238.4|2238.1|2237.5|2237.2|68
1617290270000|2021-04-01 15:17:50|2238|2237.7|2238.7|2238.4|2238.7|2238.4|2238|2237.7|60
1617290280000|2021-04-01 15:18:00|2238.8|2238.5|2238.9|2238.6|2239.1|2238.8|2238.6|2238.3|46
1617290290000|2021-04-01 15:18:10|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|17
1617290300000|2021-04-01 15:18:20|2238.7|2238.4|2239.4|2239.1|2239.4|2239.1|2238.5|2238.2|37
1617290310000|2021-04-01 15:18:30|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.1|2238.8|76
1617290320000|2021-04-01 15:18:40|2239.3|2239|2237.6|2237.3|2239.4|2239.1|2237.5|2237.2|89
1617290330000|2021-04-01 15:18:50|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|36
1617290340000|2021-04-01 15:19:00|2237.7|2237.4|2238.7|2238.4|2238.7|2238.4|2237.7|2237.4|50
1617290350000|2021-04-01 15:19:10|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.1|2237.8|47
1617290360000|2021-04-01 15:19:20|2238.7|2238.4|2238.1|2237.8|2239.2|2238.9|2238.1|2237.8|38
1617290370000|2021-04-01 15:19:30|2238|2237.7|2238.8|2238.5|2238.9|2238.6|2238|2237.7|26
1617290380000|2021-04-01 15:19:40|2238.9|2238.6|2239.2|2238.9|2239.3|2239|2238.9|2238.6|52
1617290390000|2021-04-01 15:19:50|2239.3|2239|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|44
1617290400000|2021-04-01 15:20:00|2239.3|2239|2238.9|2238.6|2239.6|2239.3|2238.9|2238.6|55
1617290410000|2021-04-01 15:20:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.1|2237.8|30
1617290420000|2021-04-01 15:20:20|2238.7|2238.4|2239.2|2238.9|2239.2|2238.9|2238.7|2238.4|33
1617290430000|2021-04-01 15:20:30|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2238.7|2238.4|31
1617290440000|2021-04-01 15:20:40|2239.1|2238.8|2239.6|2239.3|2239.8|2239.5|2239.1|2238.8|31
1617290450000|2021-04-01 15:20:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|27
1617290460000|2021-04-01 15:21:00|2239.9|2239.6|2241|2240.7|2241.1|2240.8|2239.6|2239.3|132
1617290470000|2021-04-01 15:21:10|2240.9|2240.6|2241.2|2240.9|2241.3|2241|2240.7|2240.4|69
1617290480000|2021-04-01 15:21:20|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2240.8|2240.5|91
1617290490000|2021-04-01 15:21:30|2241.5|2241.2|2241|2240.7|2241.7|2241.4|2240.9|2240.6|79
1617290500000|2021-04-01 15:21:40|2241.3|2241|2241.2|2240.9|2241.3|2241|2240.8|2240.5|24
1617290510000|2021-04-01 15:21:50|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.5|2240.2|48
1617290520000|2021-04-01 15:22:00|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|25
1617290530000|2021-04-01 15:22:10|2240.8|2240.5|2241|2240.7|2241.3|2241|2240.6|2240.3|70
1617290540000|2021-04-01 15:22:20|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.4|2240.1|25
1617290550000|2021-04-01 15:22:30|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2239.9|2239.6|55
1617290560000|2021-04-01 15:22:40|2239.8|2239.5|2238.8|2238.5|2239.8|2239.5|2238.8|2238.5|100
1617290570000|2021-04-01 15:22:50|2238.7|2238.4|2239.1|2238.8|2239.3|2239|2238.7|2238.4|56
1617290580000|2021-04-01 15:23:00|2239|2238.7|2238.7|2238.4|2239.7|2239.4|2238.7|2238.4|378
1617290590000|2021-04-01 15:23:10|2238.5|2238.2|2238.9|2238.6|2239.4|2239.1|2238.5|2238.2|125
1617290600000|2021-04-01 15:23:20|2238.5|2238.2|2238|2237.7|2238.7|2238.4|2237.8|2237.5|243
1617290610000|2021-04-01 15:23:30|2237.8|2237.5|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|55
1617290620000|2021-04-01 15:23:40|2238.3|2238|2237.7|2237.4|2238.3|2238|2237.3|2237|182
1617290630000|2021-04-01 15:23:50|2237.6|2237.3|2237.7|2237.4|2238.3|2238|2237.6|2237.3|106
1617290640000|2021-04-01 15:24:00|2237.8|2237.5|2237.9|2237.6|2238.6|2238.3|2237.8|2237.5|35
1617290650000|2021-04-01 15:24:10|2238|2237.7|2237|2236.7|2238|2237.7|2236.9|2236.6|98
1617290660000|2021-04-01 15:24:20|2236.9|2236.6|2237|2236.7|2237.3|2237|2236.6|2236.3|94
1617290670000|2021-04-01 15:24:30|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.2|2235.9|118
1617290680000|2021-04-01 15:24:40|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2235.6|2235.3|77
1617290690000|2021-04-01 15:24:50|2236.5|2236.2|2236.3|2236|2236.8|2236.5|2236.1|2235.8|38
1617290700000|2021-04-01 15:25:00|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2235.8|2235.5|79
1617290710000|2021-04-01 15:25:10|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2235.4|2235.1|66
1617290720000|2021-04-01 15:25:20|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|31
1617290730000|2021-04-01 15:25:30|2236.6|2236.3|2236.9|2236.6|2237.3|2237|2236.5|2236.2|43
1617290740000|2021-04-01 15:25:40|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.6|2236.3|42
1617290750000|2021-04-01 15:25:50|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|10
1617290760000|2021-04-01 15:26:00|2236.7|2236.4|2237.7|2237.4|2238.1|2237.8|2236.6|2236.3|240
1617290770000|2021-04-01 15:26:10|2237.5|2237.2|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|47
1617290780000|2021-04-01 15:26:20|2237.3|2237|2237.3|2237|2237.3|2237|2236.9|2236.6|22
1617290790000|2021-04-01 15:26:30|2237.5|2237.2|2237.1|2236.8|2237.8|2237.5|2237.1|2236.8|42
1617290800000|2021-04-01 15:26:40|2237.5|2237.2|2237.6|2237.3|2237.8|2237.5|2237.3|2237|44
1617290810000|2021-04-01 15:26:50|2237.5|2237.2|2238.1|2237.8|2238.2|2237.9|2237.5|2237.2|47
1617290820000|2021-04-01 15:27:00|2238|2237.7|2238.1|2237.8|2238.6|2238.3|2238|2237.7|47
1617290830000|2021-04-01 15:27:10|2238|2237.7|2238.2|2237.9|2238.6|2238.3|2238|2237.7|65
1617290840000|2021-04-01 15:27:20|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|56
1617290850000|2021-04-01 15:27:30|2237.8|2237.5|2237|2236.7|2237.8|2237.5|2236.8|2236.5|37
1617290860000|2021-04-01 15:27:40|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|28
1617290870000|2021-04-01 15:27:50|2237.7|2237.4|2237.1|2236.8|2237.7|2237.4|2237.1|2236.8|36
1617290880000|2021-04-01 15:28:00|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2236.6|2236.3|80
1617290890000|2021-04-01 15:28:10|2237.6|2237.3|2238.1|2237.8|2238.2|2237.9|2237.5|2237.2|43
1617290900000|2021-04-01 15:28:20|2238|2237.7|2238.1|2237.8|2238.4|2238.1|2238|2237.7|33
1617290910000|2021-04-01 15:28:30|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.8|2237.5|23
1617290920000|2021-04-01 15:28:40|2238.2|2237.9|2238.2|2237.9|2238.5|2238.2|2238|2237.7|19
1617290930000|2021-04-01 15:28:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|69
1617290940000|2021-04-01 15:29:00|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.1|2237.8|95
1617290950000|2021-04-01 15:29:10|2238.6|2238.3|2237.1|2236.8|2238.6|2238.3|2237.1|2236.8|132
1617290960000|2021-04-01 15:29:20|2237.2|2236.9|2238.4|2238.1|2238.4|2238.1|2237|2236.7|228
1617290970000|2021-04-01 15:29:30|2237.9|2237.6|2238|2237.7|2238.2|2237.9|2237.8|2237.5|46
1617290980000|2021-04-01 15:29:40|2237.8|2237.5|2238.5|2238.2|2238.5|2238.2|2237.8|2237.5|99
1617290990000|2021-04-01 15:29:50|2238.6|2238.3|2239.2|2238.9|2239.2|2238.9|2238.4|2238.1|88
1617291000000|2021-04-01 15:30:00|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2238.6|2238.3|62
1617291010000|2021-04-01 15:30:10|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.2|2237.9|43
1617291020000|2021-04-01 15:30:20|2239.2|2238.9|2240.1|2239.8|2240.1|2239.8|2239.2|2238.9|34
1617291030000|2021-04-01 15:30:30|2240.2|2239.9|2240.1|2239.8|2240.4|2240.1|2239.7|2239.4|71
1617291040000|2021-04-01 15:30:40|2240.3|2240|2241|2240.7|2241|2240.7|2240.3|2240|52
1617291050000|2021-04-01 15:30:50|2240.6|2240.3|2241.2|2240.9|2241.2|2240.9|2240.6|2240.3|71
1617291060000|2021-04-01 15:31:00|2241.5|2241.2|2242|2241.7|2242.3|2242|2241.5|2241.2|68
1617291070000|2021-04-01 15:31:10|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.4|2241.1|38
1617291080000|2021-04-01 15:31:20|2241.7|2241.4|2242.2|2241.9|2242.4|2242.1|2241.7|2241.4|25
1617291090000|2021-04-01 15:31:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|21
1617291100000|2021-04-01 15:31:40|2242|2241.7|2242.6|2242.3|2242.7|2242.4|2242|2241.7|48
1617291110000|2021-04-01 15:31:50|2242.7|2242.4|2241.8|2241.5|2242.8|2242.5|2241.8|2241.5|24
1617291120000|2021-04-01 15:32:00|2242.2|2241.9|2240.9|2240.6|2242.2|2241.9|2240.7|2240.4|30
1617291130000|2021-04-01 15:32:10|2240.8|2240.5|2241.4|2241.1|2241.4|2241.1|2240.4|2240.1|71
1617291140000|2021-04-01 15:32:20|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.3|2241|23
1617291150000|2021-04-01 15:32:30|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.7|2241.4|13
1617291160000|2021-04-01 15:32:40|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2242|2241.7|13
1617291170000|2021-04-01 15:32:50|2241.9|2241.6|2241.6|2241.3|2242.2|2241.9|2241.6|2241.3|30
1617291180000|2021-04-01 15:33:00|2241.7|2241.4|2241.1|2240.8|2242|2241.7|2241.1|2240.8|23
1617291190000|2021-04-01 15:33:10|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|30
1617291200000|2021-04-01 15:33:20|2241.2|2240.9|2241.2|2240.9|2241.5|2241.2|2241|2240.7|33
1617291210000|2021-04-01 15:33:30|2241.3|2241|2241.7|2241.4|2241.9|2241.6|2241.3|2241|16
1617291220000|2021-04-01 15:33:40|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.1|2240.8|13
1617291230000|2021-04-01 15:33:50|2241.2|2240.9|2240.9|2240.6|2241.3|2241|2240.6|2240.3|29
1617291240000|2021-04-01 15:34:00|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|20
1617291250000|2021-04-01 15:34:10|2241|2240.7|2241.6|2241.3|2241.6|2241.3|2241|2240.7|21
1617291260000|2021-04-01 15:34:20|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.3|2241|21
1617291270000|2021-04-01 15:34:30|2241.9|2241.6|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|19
1617291280000|2021-04-01 15:34:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|15
1617291290000|2021-04-01 15:34:50|2242|2241.7|2241.8|2241.5|2242.1|2241.8|2241.5|2241.2|16
1617291300000|2021-04-01 15:35:00|2241.9|2241.6|2241.8|2241.5|2242.1|2241.8|2241.6|2241.3|31
1617291310000|2021-04-01 15:35:10|2241.7|2241.4|2242.1|2241.8|2242.2|2241.9|2241.6|2241.3|25
1617291320000|2021-04-01 15:35:20|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2241.7|2241.4|62
1617291330000|2021-04-01 15:35:30|2242.7|2242.4|2243|2242.7|2243.2|2242.9|2242.6|2242.3|62
1617291340000|2021-04-01 15:35:40|2242.9|2242.6|2243.3|2243|2243.5|2243.2|2242.9|2242.6|51
1617291350000|2021-04-01 15:35:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|32
1617291360000|2021-04-01 15:36:00|2242.8|2242.5|2243.5|2243.2|2243.6|2243.3|2242.8|2242.5|28
1617291370000|2021-04-01 15:36:10|2243.3|2243|2242.7|2242.4|2243.4|2243.1|2242.7|2242.4|55
1617291380000|2021-04-01 15:36:20|2242.6|2242.3|2241.5|2241.2|2242.6|2242.3|2241.4|2241.1|46
1617291390000|2021-04-01 15:36:30|2241.2|2240.9|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|16
1617291400000|2021-04-01 15:36:40|2241.5|2241.2|2242.2|2241.9|2242.2|2241.9|2241.4|2241.1|33
1617291410000|2021-04-01 15:36:50|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|26
1617291420000|2021-04-01 15:37:00|2242.2|2241.9|2241.5|2241.2|2242.2|2241.9|2241|2240.7|53
1617291430000|2021-04-01 15:37:10|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241|2240.7|33
1617291440000|2021-04-01 15:37:20|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.3|2241|27
1617291450000|2021-04-01 15:37:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2240.9|2240.6|54
1617291460000|2021-04-01 15:37:40|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241|2240.7|24
1617291470000|2021-04-01 15:37:50|2241.6|2241.3|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|19
1617291480000|2021-04-01 15:38:00|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2242|2241.7|22
1617291490000|2021-04-01 15:38:10|2241.8|2241.5|2242.7|2242.4|2242.7|2242.4|2241.8|2241.5|18
1617291500000|2021-04-01 15:38:20|2242.3|2242|2242|2241.7|2242.6|2242.3|2242|2241.7|18
1617291510000|2021-04-01 15:38:30|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2242|2241.7|10
1617291520000|2021-04-01 15:38:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.7|2241.4|27
1617291530000|2021-04-01 15:38:50|2242.2|2241.9|2242.3|2242|2242.5|2242.2|2242.2|2241.9|50
1617291540000|2021-04-01 15:39:00|2242.2|2241.9|2242.8|2242.5|2242.8|2242.5|2242.1|2241.8|49
1617291550000|2021-04-01 15:39:10|2242.6|2242.3|2242.6|2242.3|2243.1|2242.8|2242.4|2242.1|47
1617291560000|2021-04-01 15:39:20|2242.5|2242.2|2243.9|2243.6|2243.9|2243.6|2242.5|2242.2|38
1617291570000|2021-04-01 15:39:30|2244|2243.7|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|60
1617291580000|2021-04-01 15:39:40|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|77
1617291590000|2021-04-01 15:39:50|2243.7|2243.4|2243.6|2243.3|2244|2243.7|2243.6|2243.3|25
1617291600000|2021-04-01 15:40:00|2243.8|2243.5|2243.7|2243.4|2244|2243.7|2243.6|2243.3|41
1617291610000|2021-04-01 15:40:10|2243.6|2243.3|2243|2242.7|2243.7|2243.4|2242.9|2242.6|29
1617291620000|2021-04-01 15:40:20|2243.1|2242.8|2242.7|2242.4|2243.1|2242.8|2242.5|2242.2|60
1617291630000|2021-04-01 15:40:30|2242.5|2242.2|2242.9|2242.6|2243.1|2242.8|2242.5|2242.2|65
1617291640000|2021-04-01 15:40:40|2242.8|2242.5|2242.2|2241.9|2242.8|2242.5|2242|2241.7|52
1617291650000|2021-04-01 15:40:50|2242|2241.7|2241.9|2241.6|2242.3|2242|2241.7|2241.4|72
1617291660000|2021-04-01 15:41:00|2242|2241.7|2242.2|2241.9|2242.6|2242.3|2241.8|2241.5|78
1617291670000|2021-04-01 15:41:10|2242|2241.7|2242.3|2242|2242.3|2242|2241.8|2241.5|44
1617291680000|2021-04-01 15:41:20|2242.7|2242.4|2241.1|2240.8|2242.7|2242.4|2241|2240.7|62
1617291690000|2021-04-01 15:41:30|2240.9|2240.6|2240.4|2240.1|2241.2|2240.9|2240.3|2240|71
1617291700000|2021-04-01 15:41:40|2240.2|2239.9|2240|2239.7|2240.4|2240.1|2239.9|2239.6|46
1617291710000|2021-04-01 15:41:50|2239.9|2239.6|2239.6|2239.3|2240|2239.7|2239.4|2239.1|49
1617291720000|2021-04-01 15:42:00|2239.7|2239.4|2239.9|2239.6|2240.2|2239.9|2239.7|2239.4|52
1617291730000|2021-04-01 15:42:10|2239.7|2239.4|2239.8|2239.5|2240.1|2239.8|2239.5|2239.2|37
1617291740000|2021-04-01 15:42:20|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|18
1617291750000|2021-04-01 15:42:30|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239.3|2239|55
1617291760000|2021-04-01 15:42:40|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|16
1617291770000|2021-04-01 15:42:50|2240.2|2239.9|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|12
1617291780000|2021-04-01 15:43:00|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|14
1617291790000|2021-04-01 15:43:10|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|4
1617291800000|2021-04-01 15:43:20|2240.1|2239.8|2239.4|2239.1|2240.1|2239.8|2239.4|2239.1|19
1617291810000|2021-04-01 15:43:30|2239.3|2239|2239|2238.7|2239.6|2239.3|2239|2238.7|31
1617291820000|2021-04-01 15:43:40|2238.8|2238.5|2237.8|2237.5|2239|2238.7|2237.8|2237.5|120
1617291830000|2021-04-01 15:43:50|2237.6|2237.3|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|34
1617291840000|2021-04-01 15:44:00|2237.8|2237.5|2238.5|2238.2|2238.5|2238.2|2237.6|2237.3|51
1617291850000|2021-04-01 15:44:10|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.3|2238|34
1617291860000|2021-04-01 15:44:20|2238.8|2238.5|2239.6|2239.3|2239.6|2239.3|2238.8|2238.5|45
1617291870000|2021-04-01 15:44:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|19
1617291880000|2021-04-01 15:44:40|2239.8|2239.5|2239.6|2239.3|2240.1|2239.8|2239.5|2239.2|43
1617291890000|2021-04-01 15:44:50|2239.2|2238.9|2239|2238.7|2239.3|2239|2239|2238.7|36
1617291900000|2021-04-01 15:45:00|2239.3|2239|2239.9|2239.6|2240.2|2239.9|2239.3|2239|40
1617291910000|2021-04-01 15:45:10|2240|2239.7|2239.6|2239.3|2240.4|2240.1|2239.6|2239.3|29
1617291920000|2021-04-01 15:45:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.3|2239|27
1617291930000|2021-04-01 15:45:30|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|50
1617291940000|2021-04-01 15:45:40|2239.4|2239.1|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|28
1617291950000|2021-04-01 15:45:50|2239.7|2239.4|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|9
1617291960000|2021-04-01 15:46:00|2239.8|2239.5|2239|2238.7|2239.8|2239.5|2238.8|2238.5|54
1617291970000|2021-04-01 15:46:10|2239.1|2238.8|2238.6|2238.3|2239.1|2238.8|2238.6|2238.3|13
1617291980000|2021-04-01 15:46:20|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|20
1617291990000|2021-04-01 15:46:30|2239|2238.7|2239.1|2238.8|2239.4|2239.1|2238.9|2238.6|13
1617292000000|2021-04-01 15:46:40|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|12
1617292010000|2021-04-01 15:46:50|2239.1|2238.8|2239.4|2239.1|2239.6|2239.3|2239.1|2238.8|45
1617292020000|2021-04-01 15:47:00|2239.5|2239.2|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|28
1617292030000|2021-04-01 15:47:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239|2238.7|51
1617292040000|2021-04-01 15:47:20|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239|2238.7|67
1617292050000|2021-04-01 15:47:30|2239.3|2239|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|30
1617292060000|2021-04-01 15:47:40|2239|2238.7|2239.4|2239.1|2239.5|2239.2|2239|2238.7|23
1617292070000|2021-04-01 15:47:50|2239.5|2239.2|2239.9|2239.6|2240.2|2239.9|2239.4|2239.1|33
1617292080000|2021-04-01 15:48:00|2239.8|2239.5|2240.7|2240.4|2240.9|2240.6|2239.8|2239.5|58
1617292090000|2021-04-01 15:48:10|2240.6|2240.3|2241.3|2241|2241.3|2241|2240.6|2240.3|39
1617292100000|2021-04-01 15:48:20|2241.2|2240.9|2242.2|2241.9|2242.2|2241.9|2241|2240.7|54
1617292110000|2021-04-01 15:48:30|2242.1|2241.8|2241.5|2241.2|2242.1|2241.8|2241.5|2241.2|103
1617292120000|2021-04-01 15:48:40|2241.6|2241.3|2240.9|2240.6|2241.6|2241.3|2240.9|2240.6|61
1617292130000|2021-04-01 15:48:50|2240.8|2240.5|2241.5|2241.2|2241.5|2241.2|2240.8|2240.5|40
1617292140000|2021-04-01 15:49:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.4|2241.1|66
1617292150000|2021-04-01 15:49:10|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.4|2241.1|55
1617292160000|2021-04-01 15:49:20|2241.4|2241.1|2240.1|2239.8|2241.4|2241.1|2240|2239.7|68
1617292170000|2021-04-01 15:49:30|2240.5|2240.2|2240.1|2239.8|2240.6|2240.3|2240|2239.7|19
1617292180000|2021-04-01 15:49:40|2240.2|2239.9|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|47
1617292190000|2021-04-01 15:49:50|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|22
1617292200000|2021-04-01 15:50:00|2241.5|2241.2|2241.7|2241.4|2242.1|2241.8|2241.5|2241.2|64
1617292210000|2021-04-01 15:50:10|2241.3|2241|2241.9|2241.6|2241.9|2241.6|2241.3|2241|29
1617292220000|2021-04-01 15:50:20|2241.7|2241.4|2242|2241.7|2242.1|2241.8|2241.7|2241.4|42
1617292230000|2021-04-01 15:50:30|2241.9|2241.6|2242|2241.7|2242.3|2242|2241.9|2241.6|12
1617292240000|2021-04-01 15:50:40|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242|2241.7|14
1617292250000|2021-04-01 15:50:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|22
1617292260000|2021-04-01 15:51:00|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2241.7|2241.4|30
1617292270000|2021-04-01 15:51:10|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|11
1617292280000|2021-04-01 15:51:20|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2242|2241.7|3
1617292290000|2021-04-01 15:51:30|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2242.3|2242|69
1617292300000|2021-04-01 15:51:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|50
1617292310000|2021-04-01 15:51:50|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.3|2242|8
1617292320000|2021-04-01 15:52:00|2242.7|2242.4|2242.7|2242.4|2243|2242.7|2242.7|2242.4|28
1617292330000|2021-04-01 15:52:10|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242|2241.7|22
1617292340000|2021-04-01 15:52:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|22
1617292350000|2021-04-01 15:52:30|2242.8|2242.5|2242.6|2242.3|2243|2242.7|2242.6|2242.3|24
1617292360000|2021-04-01 15:52:40|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|20
1617292370000|2021-04-01 15:52:50|2242.6|2242.3|2242.8|2242.5|2243.1|2242.8|2242.6|2242.3|26
1617292380000|2021-04-01 15:53:00|2242.9|2242.6|2243|2242.7|2243.4|2243.1|2242.8|2242.5|36
1617292390000|2021-04-01 15:53:10|2242.8|2242.5|2242.3|2242|2243|2242.7|2242.3|2242|24
1617292400000|2021-04-01 15:53:20|2242.4|2242.1|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|43
1617292410000|2021-04-01 15:53:30|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242|2241.7|34
1617292420000|2021-04-01 15:53:40|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|30
1617292430000|2021-04-01 15:53:50|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.1|2241.8|16
1617292440000|2021-04-01 15:54:00|2242.3|2242|2241.7|2241.4|2242.4|2242.1|2241.6|2241.3|33
1617292450000|2021-04-01 15:54:10|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2241.8|2241.5|18
1617292460000|2021-04-01 15:54:20|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|29
1617292470000|2021-04-01 15:54:30|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242|2241.7|21
1617292480000|2021-04-01 15:54:40|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2241.9|2241.6|15
1617292490000|2021-04-01 15:54:50|2241.9|2241.6|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|18
1617292500000|2021-04-01 15:55:00|2243|2242.7|2243|2242.7|2243|2242.7|2242.8|2242.5|50
1617292510000|2021-04-01 15:55:10|2242.9|2242.6|2242.1|2241.8|2242.9|2242.6|2242.1|2241.8|31
1617292520000|2021-04-01 15:55:20|2242.3|2242|2242.3|2242|2242.6|2242.3|2242.3|2242|15
1617292530000|2021-04-01 15:55:30|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|57
1617292540000|2021-04-01 15:55:40|2242.1|2241.8|2242.6|2242.3|2242.6|2242.3|2242.1|2241.8|74
1617292550000|2021-04-01 15:55:50|2242.7|2242.4|2242.6|2242.3|2243|2242.7|2242.5|2242.2|21
1617292560000|2021-04-01 15:56:00|2242.5|2242.2|2241.9|2241.6|2242.5|2242.2|2241.9|2241.6|27
1617292570000|2021-04-01 15:56:10|2242|2241.7|2242.2|2241.9|2242.5|2242.2|2242|2241.7|25
1617292580000|2021-04-01 15:56:20|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2242.3|2242|28
1617292590000|2021-04-01 15:56:30|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|44
1617292600000|2021-04-01 15:56:40|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|31
1617292610000|2021-04-01 15:56:50|2243|2242.7|2242.3|2242|2243|2242.7|2242.3|2242|27
1617292620000|2021-04-01 15:57:00|2242.2|2241.9|2241.1|2240.8|2242.2|2241.9|2241.1|2240.8|59
1617292630000|2021-04-01 15:57:10|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|73
1617292640000|2021-04-01 15:57:20|2240.8|2240.5|2240.3|2240|2241|2240.7|2240.3|2240|91
1617292650000|2021-04-01 15:57:30|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|24
1617292660000|2021-04-01 15:57:40|2240.6|2240.3|2241.2|2240.9|2241.4|2241.1|2240.6|2240.3|67
1617292670000|2021-04-01 15:57:50|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2241|2240.7|20
1617292680000|2021-04-01 15:58:00|2241.2|2240.9|2241.4|2241.1|2241.8|2241.5|2241.2|2240.9|37
1617292690000|2021-04-01 15:58:10|2241.3|2241|2241|2240.7|2241.4|2241.1|2241|2240.7|23
1617292700000|2021-04-01 15:58:20|2240.9|2240.6|2241.3|2241|2241.7|2241.4|2240.8|2240.5|32
1617292710000|2021-04-01 15:58:30|2241.4|2241.1|2241|2240.7|2241.5|2241.2|2241|2240.7|22
1617292720000|2021-04-01 15:58:40|2240.8|2240.5|2240.6|2240.3|2241.1|2240.8|2240.5|2240.2|35
1617292730000|2021-04-01 15:58:50|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|18
1617292740000|2021-04-01 15:59:00|2241|2240.7|2241.6|2241.3|2241.8|2241.5|2240.9|2240.6|73
1617292750000|2021-04-01 15:59:10|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|21
1617292760000|2021-04-01 15:59:20|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.2|2240.9|24
1617292770000|2021-04-01 15:59:30|2241.7|2241.4|2240.7|2240.4|2241.7|2241.4|2240.7|2240.4|19
1617292780000|2021-04-01 15:59:40|2240.8|2240.5|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|28
1617292790000|2021-04-01 15:59:50|2240.3|2240|2240.1|2239.8|2240.3|2240|2239.8|2239.5|44
1617292800000|2021-04-01 16:00:00|2240|2239.7|2240.9|2240.6|2240.9|2240.6|2239.7|2239.4|40
1617292810000|2021-04-01 16:00:10|2240.7|2240.4|2241.4|2241.1|2241.5|2241.2|2240.7|2240.4|47
1617292820000|2021-04-01 16:00:20|2241.5|2241.2|2241.1|2240.8|2241.6|2241.3|2241|2240.7|26
1617292830000|2021-04-01 16:00:30|2241.2|2240.9|2242|2241.7|2242|2241.7|2241.2|2240.9|30
1617292840000|2021-04-01 16:00:40|2241.9|2241.6|2242.2|2241.9|2242.7|2242.4|2241.9|2241.6|82
1617292850000|2021-04-01 16:00:50|2242.1|2241.8|2242.1|2241.8|2242.4|2242.1|2241.8|2241.5|39
1617292860000|2021-04-01 16:01:00|2242.2|2241.9|2242.2|2241.9|2242.4|2242.1|2242|2241.7|18
1617292870000|2021-04-01 16:01:10|2241.9|2241.6|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|30
1617292880000|2021-04-01 16:01:20|2242.5|2242.2|2242.8|2242.5|2243|2242.7|2242.3|2242|56
1617292890000|2021-04-01 16:01:30|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.8|2242.5|22
1617292900000|2021-04-01 16:01:40|2242.7|2242.4|2241.9|2241.6|2242.8|2242.5|2241.8|2241.5|53
1617292910000|2021-04-01 16:01:50|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|15
1617292920000|2021-04-01 16:02:00|2241.7|2241.4|2242.4|2242.1|2242.7|2242.4|2241.7|2241.4|39
1617292930000|2021-04-01 16:02:10|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|38
1617292940000|2021-04-01 16:02:20|2242.9|2242.6|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|27
1617292950000|2021-04-01 16:02:30|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.7|2242.4|27
1617292960000|2021-04-01 16:02:40|2242.9|2242.6|2242.8|2242.5|2243.2|2242.9|2242.6|2242.3|33
1617292970000|2021-04-01 16:02:50|2242.9|2242.6|2242.8|2242.5|2243.3|2243|2242.8|2242.5|28
1617292980000|2021-04-01 16:03:00|2242.9|2242.6|2242.6|2242.3|2243.1|2242.8|2242.6|2242.3|27
1617292990000|2021-04-01 16:03:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|21
1617293000000|2021-04-01 16:03:20|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|46
1617293010000|2021-04-01 16:03:30|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|16
1617293020000|2021-04-01 16:03:40|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.2|2241.9|30
1617293030000|2021-04-01 16:03:50|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.8|2241.5|18
1617293040000|2021-04-01 16:04:00|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.8|2241.5|28
1617293050000|2021-04-01 16:04:10|2241.9|2241.6|2242.1|2241.8|2242.4|2242.1|2241.8|2241.5|34
1617293060000|2021-04-01 16:04:20|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.6|2241.3|30
1617293070000|2021-04-01 16:04:30|2241.6|2241.3|2242|2241.7|2242|2241.7|2241.6|2241.3|19
1617293080000|2021-04-01 16:04:40|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|43
1617293090000|2021-04-01 16:04:50|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.1|2240.8|54
1617293100000|2021-04-01 16:05:00|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|52
1617293110000|2021-04-01 16:05:10|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.8|2241.5|38
1617293120000|2021-04-01 16:05:20|2242.4|2242.1|2242.8|2242.5|2242.9|2242.6|2242.3|2242|62
1617293130000|2021-04-01 16:05:30|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.4|2242.1|28
1617293140000|2021-04-01 16:05:40|2243.3|2243|2243.7|2243.4|2243.9|2243.6|2243.3|2243|34
1617293150000|2021-04-01 16:05:50|2243.5|2243.2|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|17
1617293160000|2021-04-01 16:06:00|2243.4|2243.1|2244|2243.7|2244|2243.7|2243.4|2243.1|26
1617293170000|2021-04-01 16:06:10|2243.8|2243.5|2244.1|2243.8|2244.3|2244|2243.8|2243.5|76
1617293180000|2021-04-01 16:06:20|2244.2|2243.9|2243.6|2243.3|2244.2|2243.9|2243.3|2243|271
1617293190000|2021-04-01 16:06:30|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|74
1617293200000|2021-04-01 16:06:40|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|8
1617293210000|2021-04-01 16:06:50|2242.8|2242.5|2243.3|2243|2243.4|2243.1|2242.8|2242.5|34
1617293220000|2021-04-01 16:07:00|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|20
1617293230000|2021-04-01 16:07:10|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|21
1617293240000|2021-04-01 16:07:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.3|2243|21
1617293250000|2021-04-01 16:07:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|12
1617293260000|2021-04-01 16:07:40|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|9
1617293270000|2021-04-01 16:07:50|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.3|2243|15
1617293280000|2021-04-01 16:08:00|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|48
1617293290000|2021-04-01 16:08:10|2242.8|2242.5|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|12
1617293300000|2021-04-01 16:08:20|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|24
1617293310000|2021-04-01 16:08:30|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243|2242.7|13
1617293320000|2021-04-01 16:08:40|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|12
1617293330000|2021-04-01 16:08:50|2243.7|2243.4|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|35
1617293340000|2021-04-01 16:09:00|2243.7|2243.4|2243.2|2242.9|2243.9|2243.6|2243.2|2242.9|25
1617293350000|2021-04-01 16:09:10|2243.1|2242.8|2243.5|2243.2|2243.6|2243.3|2243.1|2242.8|41
1617293360000|2021-04-01 16:09:20|2243.4|2243.1|2243.4|2243.1|2243.6|2243.3|2243.3|2243|29
1617293370000|2021-04-01 16:09:30|2243.3|2243|2243|2242.7|2243.3|2243|2242.7|2242.4|53
1617293380000|2021-04-01 16:09:40|2243.2|2242.9|2243.1|2242.8|2243.4|2243.1|2243|2242.7|32
1617293390000|2021-04-01 16:09:50|2243.3|2243|2243.1|2242.8|2243.3|2243|2243|2242.7|10
1617293400000|2021-04-01 16:10:00|2243|2242.7|2243|2242.7|2243.2|2242.9|2242.8|2242.5|32
1617293410000|2021-04-01 16:10:10|2242.8|2242.5|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|67
1617293420000|2021-04-01 16:10:20|2242.7|2242.4|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|56
1617293430000|2021-04-01 16:10:30|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|56
1617293440000|2021-04-01 16:10:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|14
1617293450000|2021-04-01 16:10:50|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.4|2242.1|45
1617293460000|2021-04-01 16:11:00|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242|2241.7|79
1617293470000|2021-04-01 16:11:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.3|2242|37
1617293480000|2021-04-01 16:11:20|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|21
1617293490000|2021-04-01 16:11:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|8
1617293500000|2021-04-01 16:11:40|2242.7|2242.4|2242.2|2241.9|2242.8|2242.5|2241.9|2241.6|297
1617293510000|2021-04-01 16:11:50|2242.3|2242|2242.1|2241.8|2242.3|2242|2241.9|2241.6|61
1617293520000|2021-04-01 16:12:00|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|29
1617293530000|2021-04-01 16:12:10|2242.7|2242.4|2242.8|2242.5|2243|2242.7|2242.7|2242.4|60
1617293540000|2021-04-01 16:12:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|41
1617293550000|2021-04-01 16:12:30|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.2|2241.9|31
1617293560000|2021-04-01 16:12:40|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.2|2241.9|19
1617293570000|2021-04-01 16:12:50|2242.4|2242.1|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|16
1617293580000|2021-04-01 16:13:00|2242.3|2242|2243|2242.7|2243.1|2242.8|2242.3|2242|46
1617293590000|2021-04-01 16:13:10|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|25
1617293600000|2021-04-01 16:13:20|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|33
1617293610000|2021-04-01 16:13:30|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.3|2243|22
1617293620000|2021-04-01 16:13:40|2243.6|2243.3|2243.9|2243.6|2244|2243.7|2243.3|2243|51
1617293630000|2021-04-01 16:13:50|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.8|2243.5|47
1617293640000|2021-04-01 16:14:00|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|27
1617293650000|2021-04-01 16:14:10|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|77
1617293660000|2021-04-01 16:14:20|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|27
1617293670000|2021-04-01 16:14:30|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|28
1617293680000|2021-04-01 16:14:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|16
1617293690000|2021-04-01 16:14:50|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|43
1617293700000|2021-04-01 16:15:00|2243.9|2243.6|2244.3|2244|2244.5|2244.2|2243.9|2243.6|118
1617293710000|2021-04-01 16:15:10|2244.2|2243.9|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|53
1617293720000|2021-04-01 16:15:20|2244|2243.7|2244.4|2244.1|2244.5|2244.2|2244|2243.7|30
1617293730000|2021-04-01 16:15:30|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2244|2243.7|19
1617293740000|2021-04-01 16:15:40|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.6|2243.3|72
1617293750000|2021-04-01 16:15:50|2243.8|2243.5|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|34
1617293760000|2021-04-01 16:16:00|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.3|2243|39
1617293770000|2021-04-01 16:16:10|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243.1|2242.8|38
1617293780000|2021-04-01 16:16:20|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243|2242.7|32
1617293790000|2021-04-01 16:16:30|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243|2242.7|23
1617293800000|2021-04-01 16:16:40|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.7|2242.4|33
1617293810000|2021-04-01 16:16:50|2242.8|2242.5|2243|2242.7|2243.4|2243.1|2242.8|2242.5|49
1617293820000|2021-04-01 16:17:00|2242.9|2242.6|2243.2|2242.9|2243.5|2243.2|2242.9|2242.6|64
1617293830000|2021-04-01 16:17:10|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243|2242.7|50
1617293840000|2021-04-01 16:17:20|2243.5|2243.2|2243.9|2243.6|2244|2243.7|2243.4|2243.1|119
1617293850000|2021-04-01 16:17:30|2244|2243.7|2243.9|2243.6|2244.3|2244|2243.9|2243.6|52
1617293860000|2021-04-01 16:17:40|2244|2243.7|2244.2|2243.9|2244.3|2244|2244|2243.7|27
1617293870000|2021-04-01 16:17:50|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|41
1617293880000|2021-04-01 16:18:00|2243.9|2243.6|2244.9|2244.6|2244.9|2244.6|2243.9|2243.6|140
1617293890000|2021-04-01 16:18:10|2244.8|2244.5|2244.4|2244.1|2245.1|2244.8|2244.3|2244|54
1617293900000|2021-04-01 16:18:20|2244.3|2244|2244.7|2244.4|2244.8|2244.5|2244.3|2244|23
1617293910000|2021-04-01 16:18:30|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|7
1617293920000|2021-04-01 16:18:40|2244.8|2244.5|2245.3|2245|2245.3|2245|2244.6|2244.3|44
1617293930000|2021-04-01 16:18:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|46
1617293940000|2021-04-01 16:19:00|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.3|2245|51
1617293950000|2021-04-01 16:19:10|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|45
1617293960000|2021-04-01 16:19:20|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.9|2244.6|42
1617293970000|2021-04-01 16:19:30|2245|2244.7|2245.1|2244.8|2245.3|2245|2245|2244.7|59
1617293980000|2021-04-01 16:19:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.1|2244.8|30
1617293990000|2021-04-01 16:19:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|23
1617294000000|2021-04-01 16:20:00|2245.4|2245.1|2245.6|2245.3|2245.8|2245.5|2245.4|2245.1|42
1617294010000|2021-04-01 16:20:10|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|37
1617294020000|2021-04-01 16:20:20|2245.8|2245.5|2245.9|2245.6|2246.1|2245.8|2245.7|2245.4|77
1617294030000|2021-04-01 16:20:30|2245.7|2245.4|2244.9|2244.6|2245.7|2245.4|2244.7|2244.4|75
1617294040000|2021-04-01 16:20:40|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|32
1617294050000|2021-04-01 16:20:50|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|19
1617294060000|2021-04-01 16:21:00|2245.6|2245.3|2245.7|2245.4|2246|2245.7|2245.6|2245.3|31
1617294070000|2021-04-01 16:21:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|3
1617294080000|2021-04-01 16:21:20|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.6|2245.3|17
1617294090000|2021-04-01 16:21:30|2245.4|2245.1|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|43
1617294100000|2021-04-01 16:21:40|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|6
1617294110000|2021-04-01 16:21:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|24
1617294120000|2021-04-01 16:22:00|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|22
1617294130000|2021-04-01 16:22:10|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|12
1617294140000|2021-04-01 16:22:20|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|5
1617294150000|2021-04-01 16:22:30|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|18
1617294160000|2021-04-01 16:22:40|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.1|2244.8|22
1617294170000|2021-04-01 16:22:50|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|23
1617294180000|2021-04-01 16:23:00|2245.5|2245.2|2245.3|2245|2245.7|2245.4|2245.3|2245|18
1617294190000|2021-04-01 16:23:10|2245.1|2244.8|2245.5|2245.2|2245.7|2245.4|2245|2244.7|13
1617294200000|2021-04-01 16:23:20|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|5
1617294210000|2021-04-01 16:23:30|2245.4|2245.1|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|17
1617294220000|2021-04-01 16:23:40|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|20
1617294230000|2021-04-01 16:23:50|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|10
1617294240000|2021-04-01 16:24:00|2245.6|2245.3|2246|2245.7|2246.2|2245.9|2245.6|2245.3|45
1617294250000|2021-04-01 16:24:10|2245.9|2245.6|2246.3|2246|2246.7|2246.4|2245.9|2245.6|74
1617294260000|2021-04-01 16:24:20|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.3|2246|26
1617294270000|2021-04-01 16:24:30|2246.6|2246.3|2246.2|2245.9|2246.6|2246.3|2246.1|2245.8|25
1617294280000|2021-04-01 16:24:40|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|53
1617294290000|2021-04-01 16:24:50|2246.3|2246|2246.7|2246.4|2246.9|2246.6|2246.3|2246|53
1617294300000|2021-04-01 16:25:00|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.8|2246.5|26
1617294310000|2021-04-01 16:25:10|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|179
1617294320000|2021-04-01 16:25:20|2247.5|2247.2|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|68
1617294330000|2021-04-01 16:25:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|48
1617294340000|2021-04-01 16:25:40|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|40
1617294350000|2021-04-01 16:25:50|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247|2246.7|24
1617294360000|2021-04-01 16:26:00|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|19
1617294370000|2021-04-01 16:26:10|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.1|2246.8|30
1617294380000|2021-04-01 16:26:20|2247.1|2246.8|2246.9|2246.6|2247.3|2247|2246.9|2246.6|25
1617294390000|2021-04-01 16:26:30|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|14
1617294400000|2021-04-01 16:26:40|2246.8|2246.5|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|35
1617294410000|2021-04-01 16:26:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|23
1617294420000|2021-04-01 16:27:00|2246.7|2246.4|2246.3|2246|2246.8|2246.5|2246.2|2245.9|70
1617294430000|2021-04-01 16:27:10|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|26
1617294440000|2021-04-01 16:27:20|2246.5|2246.2|2246.3|2246|2246.6|2246.3|2246.2|2245.9|63
1617294450000|2021-04-01 16:27:30|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|43
1617294460000|2021-04-01 16:27:40|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.3|2246|16
1617294470000|2021-04-01 16:27:50|2246.2|2245.9|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|51
1617294480000|2021-04-01 16:28:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.3|2246|38
1617294490000|2021-04-01 16:28:10|2246.2|2245.9|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|31
1617294500000|2021-04-01 16:28:20|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|26
1617294510000|2021-04-01 16:28:30|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|18
1617294520000|2021-04-01 16:28:40|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|20
1617294530000|2021-04-01 16:28:50|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.5|2246.2|43
1617294540000|2021-04-01 16:29:00|2246.9|2246.6|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|18
1617294550000|2021-04-01 16:29:10|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|19
1617294560000|2021-04-01 16:29:20|2246.9|2246.6|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|23
1617294570000|2021-04-01 16:29:30|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|21
1617294580000|2021-04-01 16:29:40|2246.6|2246.3|2245.6|2245.3|2246.6|2246.3|2245.6|2245.3|59
1617294590000|2021-04-01 16:29:50|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.6|2245.3|57
1617294600000|2021-04-01 16:30:00|2246.2|2245.9|2246.3|2246|2246.5|2246.2|2246.2|2245.9|54
1617294610000|2021-04-01 16:30:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|25
1617294620000|2021-04-01 16:30:20|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|14
1617294630000|2021-04-01 16:30:30|2246.2|2245.9|2245.8|2245.5|2246.3|2246|2245.3|2245|54
1617294640000|2021-04-01 16:30:40|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|19
1617294650000|2021-04-01 16:30:50|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.6|2245.3|40
1617294660000|2021-04-01 16:31:00|2246.1|2245.8|2246.5|2246.2|2246.6|2246.3|2246.1|2245.8|55
1617294670000|2021-04-01 16:31:10|2246.6|2246.3|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|10
1617294680000|2021-04-01 16:31:20|2246.5|2246.2|2247.1|2246.8|2247.1|2246.8|2246.5|2246.2|16
1617294690000|2021-04-01 16:31:30|2247|2246.7|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|7
1617294700000|2021-04-01 16:31:40|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|6
1617294710000|2021-04-01 16:31:50|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|17
1617294720000|2021-04-01 16:32:00|2246.6|2246.3|2246.9|2246.6|2247.1|2246.8|2246.6|2246.3|8
1617294730000|2021-04-01 16:32:10|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|8
1617294740000|2021-04-01 16:32:20|2246.5|2246.2|2246.3|2246|2246.6|2246.3|2246.3|2246|13
1617294750000|2021-04-01 16:32:30|2246.4|2246.1|2246.9|2246.6|2246.9|2246.6|2246.4|2246.1|9
1617294760000|2021-04-01 16:32:40|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.7|2246.4|13
1617294770000|2021-04-01 16:32:50|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.9|2246.6|38
1617294780000|2021-04-01 16:33:00|2247.2|2246.9|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|25
1617294790000|2021-04-01 16:33:10|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|17
1617294800000|2021-04-01 16:33:20|2247.3|2247|2246.7|2246.4|2247.4|2247.1|2246.7|2246.4|61
1617294810000|2021-04-01 16:33:30|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.3|2246|27
1617294820000|2021-04-01 16:33:40|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.6|2246.3|12
1617294830000|2021-04-01 16:33:50|2246.9|2246.6|2246.6|2246.3|2247|2246.7|2246.6|2246.3|11
1617294840000|2021-04-01 16:34:00|2246.7|2246.4|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|21
1617294850000|2021-04-01 16:34:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|20
1617294860000|2021-04-01 16:34:20|2246.5|2246.2|2246.5|2246.2|2246.7|2246.4|2246.3|2246|31
1617294870000|2021-04-01 16:34:30|2246.6|2246.3|2246|2245.7|2246.6|2246.3|2246|2245.7|24
1617294880000|2021-04-01 16:34:40|2246.1|2245.8|2246|2245.7|2246.4|2246.1|2246|2245.7|105
1617294890000|2021-04-01 16:34:50|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2245.9|2245.6|19
1617294900000|2021-04-01 16:35:00|2246.1|2245.8|2245.5|2245.2|2246.1|2245.8|2245.5|2245.2|46
1617294910000|2021-04-01 16:35:10|2245.6|2245.3|2245|2244.7|2245.8|2245.5|2245|2244.7|95
1617294920000|2021-04-01 16:35:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.9|2244.6|47
1617294930000|2021-04-01 16:35:30|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.7|2244.4|29
1617294940000|2021-04-01 16:35:40|2245.2|2244.9|2245.6|2245.3|2245.7|2245.4|2245.1|2244.8|31
1617294950000|2021-04-01 16:35:50|2245.7|2245.4|2244.7|2244.4|2245.7|2245.4|2244.7|2244.4|204
1617294960000|2021-04-01 16:36:00|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|34
1617294970000|2021-04-01 16:36:10|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|24
1617294980000|2021-04-01 16:36:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|15
1617294990000|2021-04-01 16:36:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|6
1617295000000|2021-04-01 16:36:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.3|2245|18
1617295010000|2021-04-01 16:36:50|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|14
1617295020000|2021-04-01 16:37:00|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245|2244.7|22
1617295030000|2021-04-01 16:37:10|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|3
1617295040000|2021-04-01 16:37:20|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|15
1617295050000|2021-04-01 16:37:30|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|16
1617295060000|2021-04-01 16:37:40|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|10
1617295070000|2021-04-01 16:37:50|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|27
1617295080000|2021-04-01 16:38:00|2244.4|2244.1|2245.1|2244.8|2245.1|2244.8|2244.4|2244.1|18
1617295090000|2021-04-01 16:38:10|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|28
1617295100000|2021-04-01 16:38:20|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|7
1617295110000|2021-04-01 16:38:30|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|11
1617295120000|2021-04-01 16:38:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|35
1617295130000|2021-04-01 16:38:50|2244.8|2244.5|2245|2244.7|2245.2|2244.9|2244.8|2244.5|18
1617295140000|2021-04-01 16:39:00|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|6
1617295150000|2021-04-01 16:39:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.1|2244.8|6
1617295160000|2021-04-01 16:39:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245|2244.7|12
1617295170000|2021-04-01 16:39:30|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|10
1617295180000|2021-04-01 16:39:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|16
1617295190000|2021-04-01 16:39:50|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.8|2244.5|17
1617295200000|2021-04-01 16:40:00|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245|2244.7|11
1617295210000|2021-04-01 16:40:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|10
1617295220000|2021-04-01 16:40:20|2245.2|2244.9|2244.6|2244.3|2245.2|2244.9|2244.6|2244.3|36
1617295230000|2021-04-01 16:40:30|2244.5|2244.2|2243.7|2243.4|2244.5|2244.2|2243.7|2243.4|115
1617295240000|2021-04-01 16:40:40|2243.8|2243.5|2242.7|2242.4|2243.8|2243.5|2242.5|2242.2|171
1617295250000|2021-04-01 16:40:50|2242.8|2242.5|2243.1|2242.8|2243.3|2243|2242.7|2242.4|78
1617295260000|2021-04-01 16:41:00|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|29
1617295270000|2021-04-01 16:41:10|2243.7|2243.4|2244.2|2243.9|2244.3|2244|2243.7|2243.4|41
1617295280000|2021-04-01 16:41:20|2244.1|2243.8|2244.3|2244|2244.3|2244|2243.8|2243.5|43
1617295290000|2021-04-01 16:41:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|8
1617295300000|2021-04-01 16:41:40|2244.1|2243.8|2244|2243.7|2244.4|2244.1|2244|2243.7|15
1617295310000|2021-04-01 16:41:50|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|17
1617295320000|2021-04-01 16:42:00|2244.6|2244.3|2244.7|2244.4|2245|2244.7|2244.6|2244.3|25
1617295330000|2021-04-01 16:42:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|15
1617295340000|2021-04-01 16:42:20|2244.8|2244.5|2245.1|2244.8|2245.3|2245|2244.7|2244.4|33
1617295350000|2021-04-01 16:42:30|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.7|2244.4|13
1617295360000|2021-04-01 16:42:40|2244.6|2244.3|2244.8|2244.5|2245|2244.7|2244.6|2244.3|27
1617295370000|2021-04-01 16:42:50|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|12
1617295380000|2021-04-01 16:43:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.3|2244|21
1617295390000|2021-04-01 16:43:10|||||||||1
1617295400000|2021-04-01 16:43:20|2244.4|2244.1|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|13
1617295410000|2021-04-01 16:43:30|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|15
1617295420000|2021-04-01 16:43:40|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|14
1617295430000|2021-04-01 16:43:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1617295440000|2021-04-01 16:44:00|2244.7|2244.4|2244|2243.7|2244.9|2244.6|2244|2243.7|55
1617295450000|2021-04-01 16:44:10|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|22
1617295460000|2021-04-01 16:44:20|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|12
1617295470000|2021-04-01 16:44:30|2244|2243.7|2243.4|2243.1|2244|2243.7|2243.4|2243.1|14
1617295480000|2021-04-01 16:44:40|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.5|2243.2|18
1617295490000|2021-04-01 16:44:50|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2244|2243.7|32
1617295500000|2021-04-01 16:45:00|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2243.8|2243.5|25
1617295510000|2021-04-01 16:45:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|6
1617295520000|2021-04-01 16:45:20|2244.3|2244|2244.4|2244.1|2244.7|2244.4|2244.3|2244|25
1617295530000|2021-04-01 16:45:30|2244.3|2244|2244.7|2244.4|2244.8|2244.5|2244.3|2244|19
1617295540000|2021-04-01 16:45:40|2244.8|2244.5|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|32
1617295550000|2021-04-01 16:45:50|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.3|2244|16
1617295560000|2021-04-01 16:46:00|2244.7|2244.4|2244.2|2243.9|2244.9|2244.6|2244.2|2243.9|21
1617295570000|2021-04-01 16:46:10|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.8|2243.5|11
1617295580000|2021-04-01 16:46:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|21
1617295590000|2021-04-01 16:46:30|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|25
1617295600000|2021-04-01 16:46:40|2244|2243.7|2243.9|2243.6|2244.3|2244|2243.9|2243.6|36
1617295610000|2021-04-01 16:46:50|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2244|2243.7|16
1617295620000|2021-04-01 16:47:00|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.1|2243.8|26
1617295630000|2021-04-01 16:47:10|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.2|2243.9|10
1617295640000|2021-04-01 16:47:20|2244.2|2243.9|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|12
1617295650000|2021-04-01 16:47:30|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.3|2244|5
1617295660000|2021-04-01 16:47:40|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|10
1617295670000|2021-04-01 16:47:50|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.3|2244|33
1617295680000|2021-04-01 16:48:00|2244.2|2243.9|2244.2|2243.9|2244.6|2244.3|2244.1|2243.8|29
1617295690000|2021-04-01 16:48:10|2244.3|2244|2244.1|2243.8|2244.3|2244|2244|2243.7|13
1617295700000|2021-04-01 16:48:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|6
1617295710000|2021-04-01 16:48:30|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|5
1617295720000|2021-04-01 16:48:40|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|4
1617295730000|2021-04-01 16:48:50|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|6
1617295740000|2021-04-01 16:49:00|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|18
1617295750000|2021-04-01 16:49:10|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|21
1617295760000|2021-04-01 16:49:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1617295770000|2021-04-01 16:49:30|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.6|2243.3|21
1617295780000|2021-04-01 16:49:40|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|42
1617295790000|2021-04-01 16:49:50|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|30
1617295800000|2021-04-01 16:50:00|2244.2|2243.9|2243.6|2243.3|2244.3|2244|2243.6|2243.3|28
1617295810000|2021-04-01 16:50:10|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.3|2243|47
1617295820000|2021-04-01 16:50:20|2243.6|2243.3|2243.5|2243.2|2243.8|2243.5|2243.3|2243|79
1617295830000|2021-04-01 16:50:30|2243.6|2243.3|2243.9|2243.6|2244.1|2243.8|2243.6|2243.3|50
1617295840000|2021-04-01 16:50:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1617295850000|2021-04-01 16:50:50|2243.9|2243.6|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|9
1617295860000|2021-04-01 16:51:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|19
1617295870000|2021-04-01 16:51:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|12
1617295880000|2021-04-01 16:51:20|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.3|2244|24
1617295890000|2021-04-01 16:51:30|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.2|2243.9|34
1617295900000|2021-04-01 16:51:40|2244.2|2243.9|2244.2|2243.9|2244.5|2244.2|2244.1|2243.8|31
1617295910000|2021-04-01 16:51:50|2244.3|2244|2244.4|2244.1|2244.6|2244.3|2244.3|2244|21
1617295920000|2021-04-01 16:52:00|2244.3|2244|2244.7|2244.4|2244.9|2244.6|2244.3|2244|40
1617295930000|2021-04-01 16:52:10|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|16
1617295940000|2021-04-01 16:52:20|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.5|2244.2|68
1617295950000|2021-04-01 16:52:30|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.6|2244.3|40
1617295960000|2021-04-01 16:52:40|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.7|2244.4|13
1617295970000|2021-04-01 16:52:50|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.6|2244.3|49
1617295980000|2021-04-01 16:53:00|2245|2244.7|2245|2244.7|2245.2|2244.9|2245|2244.7|36
1617295990000|2021-04-01 16:53:10|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|28
1617296000000|2021-04-01 16:53:20|2244.8|2244.5|2244.7|2244.4|2245|2244.7|2244.7|2244.4|21
1617296010000|2021-04-01 16:53:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|11
1617296020000|2021-04-01 16:53:40|2244.6|2244.3|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|18
1617296030000|2021-04-01 16:53:50|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|33
1617296040000|2021-04-01 16:54:00|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|39
1617296050000|2021-04-01 16:54:10|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.7|2244.4|34
1617296060000|2021-04-01 16:54:20|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|15
1617296070000|2021-04-01 16:54:30|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|56
1617296080000|2021-04-01 16:54:40|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.1|2243.8|44
1617296090000|2021-04-01 16:54:50|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.3|2244|34
1617296100000|2021-04-01 16:55:00|2244.6|2244.3|2244.8|2244.5|2245|2244.7|2244.5|2244.2|34
1617296110000|2021-04-01 16:55:10|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|52
1617296120000|2021-04-01 16:55:20|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|27
1617296130000|2021-04-01 16:55:30|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|91
1617296140000|2021-04-01 16:55:40|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.8|2244.5|29
1617296150000|2021-04-01 16:55:50|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|24
1617296160000|2021-04-01 16:56:00|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.9|2244.6|31
1617296170000|2021-04-01 16:56:10|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244|2243.7|48
1617296180000|2021-04-01 16:56:20|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|35
1617296190000|2021-04-01 16:56:30|2244.6|2244.3|2245.1|2244.8|2245.1|2244.8|2244.6|2244.3|45
1617296200000|2021-04-01 16:56:40|2245|2244.7|2245|2244.7|2245.2|2244.9|2245|2244.7|70
1617296210000|2021-04-01 16:56:50|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|11
1617296220000|2021-04-01 16:57:00|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.5|2244.2|121
1617296230000|2021-04-01 16:57:10|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|62
1617296240000|2021-04-01 16:57:20|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|64
1617296250000|2021-04-01 16:57:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|34
1617296260000|2021-04-01 16:57:40|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|15
1617296270000|2021-04-01 16:57:50|2244|2243.7|2244|2243.7|2244|2243.7|2243.8|2243.5|36
1617296280000|2021-04-01 16:58:00|2243.8|2243.5|2244.6|2244.3|2244.6|2244.3|2243.8|2243.5|38
1617296290000|2021-04-01 16:58:10|2244.7|2244.4|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|77
1617296300000|2021-04-01 16:58:20|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|16
1617296310000|2021-04-01 16:58:30|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|14
1617296320000|2021-04-01 16:58:40|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|10
1617296330000|2021-04-01 16:58:50|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.9|2243.6|9
1617296340000|2021-04-01 16:59:00|2244|2243.7|2244.3|2244|2244.3|2244|2243.9|2243.6|48
1617296350000|2021-04-01 16:59:10|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244|2243.7|7
1617296360000|2021-04-01 16:59:20|2244.3|2244|2243.8|2243.5|2244.3|2244|2243.7|2243.4|10
1617296370000|2021-04-01 16:59:30|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|67
1617296380000|2021-04-01 16:59:40|2243.4|2243.1|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|34
1617296390000|2021-04-01 16:59:50|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|48
1617296400000|2021-04-01 17:00:00|2243.2|2242.9|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|60
1617296410000|2021-04-01 17:00:10|2243.3|2243|2243.3|2243|2243.6|2243.3|2243.2|2242.9|36
1617296420000|2021-04-01 17:00:20|2243.5|2243.2|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|71
1617296430000|2021-04-01 17:00:30|2243.9|2243.6|2244.2|2243.9|2244.3|2244|2243.9|2243.6|30
1617296440000|2021-04-01 17:00:40|2244|2243.7|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|20
1617296450000|2021-04-01 17:00:50|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|45
1617296460000|2021-04-01 17:01:00|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.4|2243.1|20
1617296470000|2021-04-01 17:01:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.7|2243.4|13
1617296480000|2021-04-01 17:01:20|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|22
1617296490000|2021-04-01 17:01:30|2244|2243.7|2244|2243.7|2244|2243.7|2243.8|2243.5|15
1617296500000|2021-04-01 17:01:40|2244.1|2243.8|2244.4|2244.1|2244.5|2244.2|2244.1|2243.8|35
1617296510000|2021-04-01 17:01:50|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|8
1617296520000|2021-04-01 17:02:00|2244.6|2244.3|2244.9|2244.6|2245.2|2244.9|2244.6|2244.3|58
1617296530000|2021-04-01 17:02:10|2245.1|2244.8|2245.8|2245.5|2245.8|2245.5|2245.1|2244.8|40
1617296540000|2021-04-01 17:02:20|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|53
1617296550000|2021-04-01 17:02:30|2246.3|2246|2245.6|2245.3|2246.4|2246.1|2245.6|2245.3|111
1617296560000|2021-04-01 17:02:40|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.2|2244.9|32
1617296570000|2021-04-01 17:02:50|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|20
1617296580000|2021-04-01 17:03:00|2245.3|2245|2245|2244.7|2245.4|2245.1|2245|2244.7|13
1617296590000|2021-04-01 17:03:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|30
1617296600000|2021-04-01 17:03:20|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.3|2244|46
1617296610000|2021-04-01 17:03:30|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|14
1617296620000|2021-04-01 17:03:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|11
1617296630000|2021-04-01 17:03:50|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|14
1617296640000|2021-04-01 17:04:00|2245.2|2244.9|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|30
1617296650000|2021-04-01 17:04:10|2245|2244.7|2245.1|2244.8|2245.4|2245.1|2245|2244.7|21
1617296660000|2021-04-01 17:04:20|2245.2|2244.9|2245.7|2245.4|2245.8|2245.5|2245.1|2244.8|37
1617296670000|2021-04-01 17:04:30|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245|2244.7|29
1617296680000|2021-04-01 17:04:40|2244.9|2244.6|2244.6|2244.3|2245|2244.7|2244.6|2244.3|44
1617296690000|2021-04-01 17:04:50|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|15
1617296700000|2021-04-01 17:05:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2243.9|2243.6|32
1617296710000|2021-04-01 17:05:10|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|28
1617296720000|2021-04-01 17:05:20|2244.3|2244|2245.1|2244.8|2245.1|2244.8|2244.3|2244|40
1617296730000|2021-04-01 17:05:30|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2245|2244.7|31
1617296740000|2021-04-01 17:05:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|29
1617296750000|2021-04-01 17:05:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.2|2244.9|29
1617296760000|2021-04-01 17:06:00|2245.5|2245.2|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|28
1617296770000|2021-04-01 17:06:10|2245.3|2245|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|13
1617296780000|2021-04-01 17:06:20|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|3
1617296790000|2021-04-01 17:06:30|2245.1|2244.8|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|6
1617296800000|2021-04-01 17:06:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|19
1617296810000|2021-04-01 17:06:50|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|30
1617296820000|2021-04-01 17:07:00|2244.5|2244.2|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|21
1617296830000|2021-04-01 17:07:10|2244.3|2244|2244.3|2244|2244.7|2244.4|2244.3|2244|17
1617296840000|2021-04-01 17:07:20|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.3|2244|24
1617296850000|2021-04-01 17:07:30|2244.5|2244.2|2245.2|2244.9|2245.2|2244.9|2244.5|2244.2|11
1617296860000|2021-04-01 17:07:40|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|21
1617296870000|2021-04-01 17:07:50|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|31
1617296880000|2021-04-01 17:08:00|2245.2|2244.9|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|38
1617296890000|2021-04-01 17:08:10|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|17
1617296900000|2021-04-01 17:08:20|2246|2245.7|2246.1|2245.8|2246.6|2246.3|2246|2245.7|55
1617296910000|2021-04-01 17:08:30|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|11
1617296920000|2021-04-01 17:08:40|2246.2|2245.9|2246.8|2246.5|2246.8|2246.5|2246.2|2245.9|20
1617296930000|2021-04-01 17:08:50|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.3|2246|14
1617296940000|2021-04-01 17:09:00|2246.3|2246|2246.1|2245.8|2246.3|2246|2246|2245.7|19
1617296950000|2021-04-01 17:09:10|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|9
1617296960000|2021-04-01 17:09:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|5
1617296970000|2021-04-01 17:09:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|4
1617296980000|2021-04-01 17:09:40|2245.8|2245.5|2246|2245.7|2246.2|2245.9|2245.8|2245.5|38
1617296990000|2021-04-01 17:09:50|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|18
1617297000000|2021-04-01 17:10:00|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.3|2245|38
1617297010000|2021-04-01 17:10:10|2245.1|2244.8|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|12
1617297020000|2021-04-01 17:10:20|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|9
1617297030000|2021-04-01 17:10:30|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|18
1617297040000|2021-04-01 17:10:40|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.1|2244.8|8
1617297050000|2021-04-01 17:10:50|2245.2|2244.9|2245.8|2245.5|2245.8|2245.5|2245.2|2244.9|45
1617297060000|2021-04-01 17:11:00|2245.9|2245.6|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|11
1617297070000|2021-04-01 17:11:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|16
1617297080000|2021-04-01 17:11:20|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|14
1617297090000|2021-04-01 17:11:30|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.6|2245.3|15
1617297100000|2021-04-01 17:11:40|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|35
1617297110000|2021-04-01 17:11:50|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|39
1617297120000|2021-04-01 17:12:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.1|2245.8|12
1617297130000|2021-04-01 17:12:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|7
1617297140000|2021-04-01 17:12:20|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|30
1617297150000|2021-04-01 17:12:30|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|33
1617297160000|2021-04-01 17:12:40|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|8
1617297170000|2021-04-01 17:12:50|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.1|2245.8|13
1617297180000|2021-04-01 17:13:00|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|37
1617297190000|2021-04-01 17:13:10|2246.8|2246.5|2246.8|2246.5|2247|2246.7|2246.8|2246.5|28
1617297200000|2021-04-01 17:13:20|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|28
1617297210000|2021-04-01 17:13:30|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.3|2246|25
1617297220000|2021-04-01 17:13:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|9
1617297230000|2021-04-01 17:13:50|2246.5|2246.2|2247.1|2246.8|2247.1|2246.8|2246.5|2246.2|38
1617297240000|2021-04-01 17:14:00|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|29
1617297250000|2021-04-01 17:14:10|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|29
1617297260000|2021-04-01 17:14:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|12
1617297270000|2021-04-01 17:14:30|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|16
1617297280000|2021-04-01 17:14:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|17
1617297290000|2021-04-01 17:14:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|20
1617297300000|2021-04-01 17:15:00|2246.9|2246.6|2247|2246.7|2247.2|2246.9|2246.9|2246.6|22
1617297310000|2021-04-01 17:15:10|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|20
1617297320000|2021-04-01 17:15:20|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.7|2246.4|22
1617297330000|2021-04-01 17:15:30|2246.6|2246.3|2246.8|2246.5|2247|2246.7|2246.6|2246.3|13
1617297340000|2021-04-01 17:15:40|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|12
1617297350000|2021-04-01 17:15:50|2246.3|2246|2246.3|2246|2246.5|2246.2|2246.3|2246|25
1617297360000|2021-04-01 17:16:00|2246.1|2245.8|2246|2245.7|2246.4|2246.1|2246|2245.7|15
1617297370000|2021-04-01 17:16:10|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|15
1617297380000|2021-04-01 17:16:20|2245.6|2245.3|2245.2|2244.9|2245.8|2245.5|2245.1|2244.8|35
1617297390000|2021-04-01 17:16:30|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.5|2244.2|84
1617297400000|2021-04-01 17:16:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.3|2244|72
1617297410000|2021-04-01 17:16:50|2244.6|2244.3|2244|2243.7|2244.6|2244.3|2243.8|2243.5|44
1617297420000|2021-04-01 17:17:00|2244.1|2243.8|2242.8|2242.5|2244.1|2243.8|2242.6|2242.3|97
1617297430000|2021-04-01 17:17:10|2242.7|2242.4|2243.1|2242.8|2243.4|2243.1|2242.7|2242.4|53
1617297440000|2021-04-01 17:17:20|2243.2|2242.9|2244.1|2243.8|2244.1|2243.8|2243.2|2242.9|67
1617297450000|2021-04-01 17:17:30|2244|2243.7|2243.4|2243.1|2244.1|2243.8|2243.4|2243.1|34
1617297460000|2021-04-01 17:17:40|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|15
1617297470000|2021-04-01 17:17:50|2244.1|2243.8|2244.4|2244.1|2244.6|2244.3|2244.1|2243.8|6
1617297480000|2021-04-01 17:18:00|2244.2|2243.9|2244.8|2244.5|2244.9|2244.6|2244.2|2243.9|8
1617297490000|2021-04-01 17:18:10|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.1|2243.8|13
1617297500000|2021-04-01 17:18:20|2244.5|2244.2|2244.1|2243.8|2244.9|2244.6|2244.1|2243.8|22
1617297510000|2021-04-01 17:18:30|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|7
1617297520000|2021-04-01 17:18:40|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|8
1617297530000|2021-04-01 17:18:50|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|16
1617297540000|2021-04-01 17:19:00|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|14
1617297550000|2021-04-01 17:19:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|52
1617297560000|2021-04-01 17:19:20|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|21
1617297570000|2021-04-01 17:19:30|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2243.8|2243.5|15
1617297580000|2021-04-01 17:19:40|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|15
1617297590000|2021-04-01 17:19:50|2244.4|2244.1|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|12
1617297600000|2021-04-01 17:20:00|2245|2244.7|2245.2|2244.9|2245.4|2245.1|2244.9|2244.6|52
1617297610000|2021-04-01 17:20:10|2245.1|2244.8|2245.2|2244.9|2245.4|2245.1|2245|2244.7|16
1617297620000|2021-04-01 17:20:20|2245.4|2245.1|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|23
1617297630000|2021-04-01 17:20:30|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.9|2244.6|13
1617297640000|2021-04-01 17:20:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|19
1617297650000|2021-04-01 17:20:50|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.2|2243.9|24
1617297660000|2021-04-01 17:21:00|2244.1|2243.8|2244.3|2244|2244.6|2244.3|2243.9|2243.6|32
1617297670000|2021-04-01 17:21:10|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|12
1617297680000|2021-04-01 17:21:20|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|7
1617297690000|2021-04-01 17:21:30|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.3|2244|9
1617297700000|2021-04-01 17:21:40|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|7
1617297710000|2021-04-01 17:21:50|2245|2244.7|2245.5|2245.2|2245.6|2245.3|2245|2244.7|53
1617297720000|2021-04-01 17:22:00|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2244.9|2244.6|27
1617297730000|2021-04-01 17:22:10|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.6|2244.3|42
1617297740000|2021-04-01 17:22:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|4
1617297750000|2021-04-01 17:22:30|2245.1|2244.8|2245|2244.7|2245.4|2245.1|2245|2244.7|10
1617297760000|2021-04-01 17:22:40|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|7
1617297770000|2021-04-01 17:22:50|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|5
1617297780000|2021-04-01 17:23:00|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|22
1617297790000|2021-04-01 17:23:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|16
1617297800000|2021-04-01 17:23:20|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|28
1617297810000|2021-04-01 17:23:30|2245.8|2245.5|2245.6|2245.3|2246|2245.7|2245.6|2245.3|19
1617297820000|2021-04-01 17:23:40|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|15
1617297830000|2021-04-01 17:23:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|11
1617297840000|2021-04-01 17:24:00|2245.6|2245.3|2245.3|2245|2245.7|2245.4|2245.2|2244.9|15
1617297850000|2021-04-01 17:24:10|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|5
1617297860000|2021-04-01 17:24:20|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|10
1617297870000|2021-04-01 17:24:30|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|19
1617297880000|2021-04-01 17:24:40|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|14
1617297890000|2021-04-01 17:24:50|2245.7|2245.4|2246.3|2246|2246.3|2246|2245.7|2245.4|23
1617297900000|2021-04-01 17:25:00|2246.5|2246.2|2246.3|2246|2246.9|2246.6|2246.3|2246|44
1617297910000|2021-04-01 17:25:10|2246.4|2246.1|2246.9|2246.6|2246.9|2246.6|2246.4|2246.1|89
1617297920000|2021-04-01 17:25:20|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|34
1617297930000|2021-04-01 17:25:30|2246.6|2246.3|2245.9|2245.6|2246.6|2246.3|2245.9|2245.6|193
1617297940000|2021-04-01 17:25:40|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.8|2245.5|33
1617297950000|2021-04-01 17:25:50|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.7|2245.4|22
1617297960000|2021-04-01 17:26:00|2246|2245.7|2246.1|2245.8|2246.3|2246|2245.9|2245.6|37
1617297970000|2021-04-01 17:26:10|2246.2|2245.9|2245.9|2245.6|2246.5|2246.2|2245.9|2245.6|29
1617297980000|2021-04-01 17:26:20|2246.1|2245.8|2246.3|2246|2246.3|2246|2246|2245.7|28
1617297990000|2021-04-01 17:26:30|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|13
1617298000000|2021-04-01 17:26:40|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|16
1617298010000|2021-04-01 17:26:50|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|44
1617298020000|2021-04-01 17:27:00|2245.5|2245.2|2245.2|2244.9|2245.6|2245.3|2245.1|2244.8|29
1617298030000|2021-04-01 17:27:10|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|6
1617298040000|2021-04-01 17:27:20|2245.1|2244.8|2244.8|2244.5|2245.2|2244.9|2244.7|2244.4|46
1617298050000|2021-04-01 17:27:30|2244.9|2244.6|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|34
1617298060000|2021-04-01 17:27:40|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|11
1617298070000|2021-04-01 17:27:50|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|6
1617298080000|2021-04-01 17:28:00|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|9
1617298090000|2021-04-01 17:28:10|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|2
1617298100000|2021-04-01 17:28:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|15
1617298110000|2021-04-01 17:28:30|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|3
1617298120000|2021-04-01 17:28:40|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|21
1617298130000|2021-04-01 17:28:50|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|13
1617298140000|2021-04-01 17:29:00|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|25
1617298150000|2021-04-01 17:29:10|2244.2|2243.9|2243.9|2243.6|2244.3|2244|2243.9|2243.6|118
1617298160000|2021-04-01 17:29:20|2244.1|2243.8|2244.3|2244|2244.3|2244|2243.8|2243.5|46
1617298170000|2021-04-01 17:29:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244|2243.7|12
1617298180000|2021-04-01 17:29:40|2244.4|2244.1|2243.6|2243.3|2244.4|2244.1|2243.6|2243.3|30
1617298190000|2021-04-01 17:29:50|2243.5|2243.2|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|33
1617298200000|2021-04-01 17:30:00|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|68
1617298210000|2021-04-01 17:30:10|2243.5|2243.2|2244.2|2243.9|2244.2|2243.9|2243.5|2243.2|11
1617298220000|2021-04-01 17:30:20|2244.4|2244.1|2245|2244.7|2245.1|2244.8|2244.4|2244.1|45
1617298230000|2021-04-01 17:30:30|2245.1|2244.8|2245.5|2245.2|2245.7|2245.4|2245|2244.7|70
1617298240000|2021-04-01 17:30:40|2245.6|2245.3|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|19
1617298250000|2021-04-01 17:30:50|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|11
1617298260000|2021-04-01 17:31:00|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.4|2245.1|11
1617298270000|2021-04-01 17:31:10|2245.7|2245.4|2245.9|2245.6|2246.2|2245.9|2245.7|2245.4|7
1617298280000|2021-04-01 17:31:20|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|6
1617298290000|2021-04-01 17:31:30|2245.3|2245|2245.7|2245.4|2245.8|2245.5|2245.3|2245|12
1617298300000|2021-04-01 17:31:40|2245.9|2245.6|2246.6|2246.3|2246.6|2246.3|2245.9|2245.6|18
1617298310000|2021-04-01 17:31:50|2246.5|2246.2|2246.4|2246.1|2247.1|2246.8|2246.4|2246.1|41
1617298320000|2021-04-01 17:32:00|2246.2|2245.9|2246.7|2246.4|2246.9|2246.6|2246.2|2245.9|22
1617298330000|2021-04-01 17:32:10|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|5
1617298340000|2021-04-01 17:32:20|2246.9|2246.6|2246.9|2246.6|2247.3|2247|2246.8|2246.5|31
1617298350000|2021-04-01 17:32:30|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|10
1617298360000|2021-04-01 17:32:40|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.6|2246.3|9
1617298370000|2021-04-01 17:32:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|5
1617298380000|2021-04-01 17:33:00|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|6
1617298390000|2021-04-01 17:33:10|2247|2246.7|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|17
1617298400000|2021-04-01 17:33:20|2246.9|2246.6|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|52
1617298410000|2021-04-01 17:33:30|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|29
1617298420000|2021-04-01 17:33:40|2246.7|2246.4|2247.2|2246.9|2247.2|2246.9|2246.7|2246.4|15
1617298430000|2021-04-01 17:33:50|2246.9|2246.6|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|59
1617298440000|2021-04-01 17:34:00|2247.8|2247.5|2247.2|2246.9|2247.8|2247.5|2247.2|2246.9|68
1617298450000|2021-04-01 17:34:10|2247.3|2247|2247.8|2247.5|2248|2247.7|2247.3|2247|35
1617298460000|2021-04-01 17:34:20|2247.7|2247.4|2248.3|2248|2248.3|2248|2247.5|2247.2|29
1617298470000|2021-04-01 17:34:30|2248.4|2248.1|2248.1|2247.8|2248.5|2248.2|2248.1|2247.8|35
1617298480000|2021-04-01 17:34:40|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.8|2247.5|65
1617298490000|2021-04-01 17:34:50|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.7|2247.4|33
1617298500000|2021-04-01 17:35:00|2247.9|2247.6|2248.3|2248|2248.3|2248|2247.6|2247.3|43
1617298510000|2021-04-01 17:35:10|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2247.8|2247.5|11
1617298520000|2021-04-01 17:35:20|2248.1|2247.8|2248.9|2248.6|2248.9|2248.6|2248|2247.7|57
1617298530000|2021-04-01 17:35:30|2248.7|2248.4|2249.1|2248.8|2249.4|2249.1|2248.7|2248.4|64
1617298540000|2021-04-01 17:35:40|2249.2|2248.9|2249|2248.7|2249.3|2249|2248.9|2248.6|33
1617298550000|2021-04-01 17:35:50|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|17
1617298560000|2021-04-01 17:36:00|2248.9|2248.6|2250.2|2249.9|2250.2|2249.9|2248.9|2248.6|238
1617298570000|2021-04-01 17:36:10|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.4|2249.1|43
1617298580000|2021-04-01 17:36:20|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|24
1617298590000|2021-04-01 17:36:30|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|23
1617298600000|2021-04-01 17:36:40|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.3|2249|26
1617298610000|2021-04-01 17:36:50|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|25
1617298620000|2021-04-01 17:37:00|2250|2249.7|2250.1|2249.8|2250.6|2250.3|2250|2249.7|48
1617298630000|2021-04-01 17:37:10|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|23
1617298640000|2021-04-01 17:37:20|2250.1|2249.8|2250.3|2250|2250.5|2250.2|2250.1|2249.8|31
1617298650000|2021-04-01 17:37:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|10
1617298660000|2021-04-01 17:37:40|2250.2|2249.9|2250.5|2250.2|2250.7|2250.4|2250.2|2249.9|23
1617298670000|2021-04-01 17:37:50|2250.4|2250.1|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|14
1617298680000|2021-04-01 17:38:00|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.3|2250|44
1617298690000|2021-04-01 17:38:10|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.3|2250|25
1617298700000|2021-04-01 17:38:20|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|114
1617298710000|2021-04-01 17:38:30|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|17
1617298720000|2021-04-01 17:38:40|2250.9|2250.6|2250.5|2250.2|2251|2250.7|2250.5|2250.2|59
1617298730000|2021-04-01 17:38:50|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|38
1617298740000|2021-04-01 17:39:00|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250|2249.7|19
1617298750000|2021-04-01 17:39:10|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|15
1617298760000|2021-04-01 17:39:20|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.4|2249.1|45
1617298770000|2021-04-01 17:39:30|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|20
1617298780000|2021-04-01 17:39:40|2249.6|2249.3|2249.8|2249.5|2250|2249.7|2249.6|2249.3|18
1617298790000|2021-04-01 17:39:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|12
1617298800000|2021-04-01 17:40:00|2250.2|2249.9|2250.3|2250|2250.6|2250.3|2250.2|2249.9|33
1617298810000|2021-04-01 17:40:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|14
1617298820000|2021-04-01 17:40:20|2250|2249.7|2250.2|2249.9|2250.5|2250.2|2250|2249.7|77
1617298830000|2021-04-01 17:40:30|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|16
1617298840000|2021-04-01 17:40:40|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.9|2249.6|12
1617298850000|2021-04-01 17:40:50|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|7
1617298860000|2021-04-01 17:41:00|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|26
1617298870000|2021-04-01 17:41:10|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2249.7|2249.4|21
1617298880000|2021-04-01 17:41:20|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|47
1617298890000|2021-04-01 17:41:30|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|7
1617298900000|2021-04-01 17:41:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|7
1617298910000|2021-04-01 17:41:50|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|20
1617298920000|2021-04-01 17:42:00|2250|2249.7|2250.4|2250.1|2250.4|2250.1|2250|2249.7|10
1617298930000|2021-04-01 17:42:10|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|13
1617298940000|2021-04-01 17:42:20|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|19
1617298950000|2021-04-01 17:42:30|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.3|2250|15
1617298960000|2021-04-01 17:42:40|2250.2|2249.9|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|20
1617298970000|2021-04-01 17:42:50|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|11
1617298980000|2021-04-01 17:43:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|47
1617298990000|2021-04-01 17:43:10|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|28
1617299000000|2021-04-01 17:43:20|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|12
1617299010000|2021-04-01 17:43:30|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|10
1617299020000|2021-04-01 17:43:40|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|13
1617299030000|2021-04-01 17:43:50|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|6
1617299040000|2021-04-01 17:44:00|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.3|2250|14
1617299050000|2021-04-01 17:44:10|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|13
1617299060000|2021-04-01 17:44:20|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|7
1617299070000|2021-04-01 17:44:30|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|31
1617299080000|2021-04-01 17:44:40|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|15
1617299090000|2021-04-01 17:44:50|2250.9|2250.6|2250.2|2249.9|2250.9|2250.6|2250.2|2249.9|27
1617299100000|2021-04-01 17:45:00|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|35
1617299110000|2021-04-01 17:45:10|2250.3|2250|2249.6|2249.3|2250.4|2250.1|2249.6|2249.3|44
1617299120000|2021-04-01 17:45:20|2249.5|2249.2|2249.1|2248.8|2249.7|2249.4|2248.9|2248.6|41
1617299130000|2021-04-01 17:45:30|2249|2248.7|2249.5|2249.2|2249.6|2249.3|2249|2248.7|32
1617299140000|2021-04-01 17:45:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.1|2248.8|17
1617299150000|2021-04-01 17:45:50|2249.5|2249.2|2249.7|2249.4|2249.8|2249.5|2249.2|2248.9|17
1617299160000|2021-04-01 17:46:00|2249.6|2249.3|2248.8|2248.5|2249.6|2249.3|2248.8|2248.5|37
1617299170000|2021-04-01 17:46:10|2248.5|2248.2|2248.3|2248|2248.6|2248.3|2248.2|2247.9|100
1617299180000|2021-04-01 17:46:20|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|14
1617299190000|2021-04-01 17:46:30|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|20
1617299200000|2021-04-01 17:46:40|2248.3|2248|2248.2|2247.9|2248.7|2248.4|2248.2|2247.9|30
1617299210000|2021-04-01 17:46:50|2248|2247.7|2248.3|2248|2248.3|2248|2247.9|2247.6|20
1617299220000|2021-04-01 17:47:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248|2247.7|24
1617299230000|2021-04-01 17:47:10|2248.2|2247.9|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|36
1617299240000|2021-04-01 17:47:20|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|20
1617299250000|2021-04-01 17:47:30|2249|2248.7|2249.3|2249|2249.3|2249|2248.8|2248.5|56
1617299260000|2021-04-01 17:47:40|2249.2|2248.9|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|31
1617299270000|2021-04-01 17:47:50|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.5|2248.2|16
1617299280000|2021-04-01 17:48:00|2248.3|2248|2247.7|2247.4|2248.6|2248.3|2247.7|2247.4|40
1617299290000|2021-04-01 17:48:10|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.1|2246.8|184
1617299300000|2021-04-01 17:48:20|2247.3|2247|2247|2246.7|2247.5|2247.2|2247|2246.7|14
1617299310000|2021-04-01 17:48:30|2246.9|2246.6|2247|2246.7|2247.2|2246.9|2246.7|2246.4|28
1617299320000|2021-04-01 17:48:40|2247.2|2246.9|2247|2246.7|2247.3|2247|2247|2246.7|6
1617299330000|2021-04-01 17:48:50|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|9
1617299340000|2021-04-01 17:49:00|2247.3|2247|2247|2246.7|2247.3|2247|2246.9|2246.6|22
1617299350000|2021-04-01 17:49:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1617299360000|2021-04-01 17:49:20|2247|2246.7|2247.1|2246.8|2247.8|2247.5|2247|2246.7|44
1617299370000|2021-04-01 17:49:30|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|32
1617299380000|2021-04-01 17:49:40|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|6
1617299390000|2021-04-01 17:49:50|2246.9|2246.6|2247.2|2246.9|2247.3|2247|2246.9|2246.6|39
1617299400000|2021-04-01 17:50:00|2246.9|2246.6|2247|2246.7|2247.2|2246.9|2246.4|2246.1|70
1617299410000|2021-04-01 17:50:10|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|17
1617299420000|2021-04-01 17:50:20|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.4|2246.1|22
1617299430000|2021-04-01 17:50:30|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|11
1617299440000|2021-04-01 17:50:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1617299450000|2021-04-01 17:50:50|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|6
1617299460000|2021-04-01 17:51:00|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|20
1617299470000|2021-04-01 17:51:10|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|9
1617299480000|2021-04-01 17:51:20|2247.3|2247|2247.3|2247|2247.5|2247.2|2247.1|2246.8|12
1617299490000|2021-04-01 17:51:30|2247.5|2247.2|2248|2247.7|2248.1|2247.8|2247.5|2247.2|32
1617299500000|2021-04-01 17:51:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|7
1617299510000|2021-04-01 17:51:50|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2248|2247.7|23
1617299520000|2021-04-01 17:52:00|2248|2247.7|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|24
1617299530000|2021-04-01 17:52:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|17
1617299540000|2021-04-01 17:52:20|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.2|2246.9|18
1617299550000|2021-04-01 17:52:30|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|10
1617299560000|2021-04-01 17:52:40|2247.8|2247.5|2247.4|2247.1|2248|2247.7|2247.4|2247.1|9
1617299570000|2021-04-01 17:52:50|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|10
1617299580000|2021-04-01 17:53:00|2247.5|2247.2|2248|2247.7|2248.2|2247.9|2247.5|2247.2|18
1617299590000|2021-04-01 17:53:10|2247.9|2247.6|2247.9|2247.6|2248.2|2247.9|2247.8|2247.5|18
1617299600000|2021-04-01 17:53:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|8
1617299610000|2021-04-01 17:53:30|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.3|2247|11
1617299620000|2021-04-01 17:53:40|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|14
1617299630000|2021-04-01 17:53:50|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2246.9|2246.6|17
1617299640000|2021-04-01 17:54:00|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|13
1617299650000|2021-04-01 17:54:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|12
1617299660000|2021-04-01 17:54:20|2247.3|2247|2247.9|2247.6|2247.9|2247.6|2247.3|2247|6
1617299670000|2021-04-01 17:54:30|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|14
1617299680000|2021-04-01 17:54:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|5
1617299690000|2021-04-01 17:54:50|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.6|2247.3|12
1617299700000|2021-04-01 17:55:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|8
1617299710000|2021-04-01 17:55:10|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|3
1617299720000|2021-04-01 17:55:20|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|5
1617299730000|2021-04-01 17:55:30|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|9
1617299740000|2021-04-01 17:55:40|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.2|2246.9|36
1617299750000|2021-04-01 17:55:50|2247.4|2247.1|2247|2246.7|2247.5|2247.2|2246.8|2246.5|27
1617299760000|2021-04-01 17:56:00|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|8
1617299770000|2021-04-01 17:56:10|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|31
1617299780000|2021-04-01 17:56:20|2246.7|2246.4|2246.9|2246.6|2247|2246.7|2246.6|2246.3|26
1617299790000|2021-04-01 17:56:30|2247|2246.7|2246.5|2246.2|2247|2246.7|2246.5|2246.2|18
1617299800000|2021-04-01 17:56:40|2246.4|2246.1|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|31
1617299810000|2021-04-01 17:56:50|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|17
1617299820000|2021-04-01 17:57:00|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|15
1617299830000|2021-04-01 17:57:10|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246|2245.7|74
1617299840000|2021-04-01 17:57:20|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|31
1617299850000|2021-04-01 17:57:30|2246.6|2246.3|2246.4|2246.1|2246.7|2246.4|2246.3|2246|18
1617299860000|2021-04-01 17:57:40|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.1|2245.8|4
1617299870000|2021-04-01 17:57:50|2246.4|2246.1|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|20
1617299880000|2021-04-01 17:58:00|2246.5|2246.2|2247.1|2246.8|2247.1|2246.8|2246.5|2246.2|15
1617299890000|2021-04-01 17:58:10|2247.2|2246.9|2246.9|2246.6|2247.3|2247|2246.9|2246.6|16
1617299900000|2021-04-01 17:58:20|2246.8|2246.5|2246.6|2246.3|2246.9|2246.6|2246.5|2246.2|17
1617299910000|2021-04-01 17:58:30|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|10
1617299920000|2021-04-01 17:58:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|19
1617299930000|2021-04-01 17:58:50|2246.6|2246.3|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|29
1617299940000|2021-04-01 17:59:00|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|18
1617299950000|2021-04-01 17:59:10|2247.1|2246.8|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|36
1617299960000|2021-04-01 17:59:20|2247.2|2246.9|2247.9|2247.6|2247.9|2247.6|2247.1|2246.8|30
1617299970000|2021-04-01 17:59:30|2248|2247.7|2247.9|2247.6|2248.4|2248.1|2247.9|2247.6|67
1617299980000|2021-04-01 17:59:40|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|7
1617299990000|2021-04-01 17:59:50|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|6
1617300000000|2021-04-01 18:00:00|2247.9|2247.6|2247.5|2247.2|2247.9|2247.6|2247.5|2247.2|37
1617300010000|2021-04-01 18:00:10|2247.4|2247.1|2248|2247.7|2248|2247.7|2247.4|2247.1|19
1617300020000|2021-04-01 18:00:20|2248.1|2247.8|2247.5|2247.2|2248.2|2247.9|2247.5|2247.2|24
1617300030000|2021-04-01 18:00:30|2247.4|2247.1|2247.4|2247.1|2247.7|2247.4|2247.1|2246.8|40
1617300040000|2021-04-01 18:00:40|2247.5|2247.2|2247.9|2247.6|2248|2247.7|2247.5|2247.2|55
1617300050000|2021-04-01 18:00:50|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|19
1617300060000|2021-04-01 18:01:00|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.7|2247.4|48
1617300070000|2021-04-01 18:01:10|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|36
1617300080000|2021-04-01 18:01:20|2248.1|2247.8|2248.3|2248|2248.3|2248|2247.8|2247.5|25
1617300090000|2021-04-01 18:01:30|2248.4|2248.1|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|42
1617300100000|2021-04-01 18:01:40|2247.7|2247.4|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|26
1617300110000|2021-04-01 18:01:50|2247.7|2247.4|2247.2|2246.9|2247.7|2247.4|2247.2|2246.9|15
1617300120000|2021-04-01 18:02:00|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.5|2246.2|42
1617300130000|2021-04-01 18:02:10|2247.1|2246.8|2247.4|2247.1|2247.7|2247.4|2246.9|2246.6|37
1617300140000|2021-04-01 18:02:20|2247.5|2247.2|2247.9|2247.6|2247.9|2247.6|2247.5|2247.2|36
1617300150000|2021-04-01 18:02:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|28
1617300160000|2021-04-01 18:02:40|2247.8|2247.5|2247.9|2247.6|2248.2|2247.9|2247.8|2247.5|37
1617300170000|2021-04-01 18:02:50|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|8
1617300180000|2021-04-01 18:03:00|2247.9|2247.6|2248.4|2248.1|2248.6|2248.3|2247.8|2247.5|31
1617300190000|2021-04-01 18:03:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|17
1617300200000|2021-04-01 18:03:20|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|7
1617300210000|2021-04-01 18:03:30|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.7|2248.4|17
1617300220000|2021-04-01 18:03:40|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.7|2248.4|28
1617300230000|2021-04-01 18:03:50|2249.1|2248.8|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|29
1617300240000|2021-04-01 18:04:00|2249.2|2248.9|2249.4|2249.1|2249.6|2249.3|2249.2|2248.9|56
1617300250000|2021-04-01 18:04:10|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|47
1617300260000|2021-04-01 18:04:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.3|2249|21
1617300270000|2021-04-01 18:04:30|2249.7|2249.4|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|56
1617300280000|2021-04-01 18:04:40|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|16
1617300290000|2021-04-01 18:04:50|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|59
1617300300000|2021-04-01 18:05:00|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|62
1617300310000|2021-04-01 18:05:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.4|2249.1|39
1617300320000|2021-04-01 18:05:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|20
1617300330000|2021-04-01 18:05:30|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.9|2249.6|23
1617300340000|2021-04-01 18:05:40|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|57
1617300350000|2021-04-01 18:05:50|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.3|2250|34
1617300360000|2021-04-01 18:06:00|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.3|2250|189
1617300370000|2021-04-01 18:06:10|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.5|2250.2|48
1617300380000|2021-04-01 18:06:20|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|65
1617300390000|2021-04-01 18:06:30|2251.3|2251|2250.6|2250.3|2251.3|2251|2250.6|2250.3|51
1617300400000|2021-04-01 18:06:40|2250.8|2250.5|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|23
1617300410000|2021-04-01 18:06:50|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|26
1617300420000|2021-04-01 18:07:00|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|21
1617300430000|2021-04-01 18:07:10|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|21
1617300440000|2021-04-01 18:07:20|2250.5|2250.2|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|29
1617300450000|2021-04-01 18:07:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|37
1617300460000|2021-04-01 18:07:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|8
1617300470000|2021-04-01 18:07:50|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.1|2249.8|17
1617300480000|2021-04-01 18:08:00|2250.1|2249.8|2249.5|2249.2|2250.4|2250.1|2249.4|2249.1|84
1617300490000|2021-04-01 18:08:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|10
1617300500000|2021-04-01 18:08:20|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|13
1617300510000|2021-04-01 18:08:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|7
1617300520000|2021-04-01 18:08:40|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|10
1617300530000|2021-04-01 18:08:50|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|26
1617300540000|2021-04-01 18:09:00|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|27
1617300550000|2021-04-01 18:09:10|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|5
1617300560000|2021-04-01 18:09:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|7
1617300570000|2021-04-01 18:09:30|2249.3|2249|2249.7|2249.4|2249.7|2249.4|2249.3|2249|20
1617300580000|2021-04-01 18:09:40|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|3
1617300590000|2021-04-01 18:09:50|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2250|2249.7|11
1617300600000|2021-04-01 18:10:00|2249.9|2249.6|2251|2250.7|2251|2250.7|2249.8|2249.5|101
1617300610000|2021-04-01 18:10:10|2251.1|2250.8|2251.3|2251|2251.5|2251.2|2251.1|2250.8|46
1617300620000|2021-04-01 18:10:20|2251.1|2250.8|2251.6|2251.3|2251.7|2251.4|2251.1|2250.8|48
1617300630000|2021-04-01 18:10:30|2251.5|2251.2|2250.8|2250.5|2251.5|2251.2|2250.8|2250.5|20
1617300640000|2021-04-01 18:10:40|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.9|2250.6|20
1617300650000|2021-04-01 18:10:50|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|14
1617300660000|2021-04-01 18:11:00|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|35
1617300670000|2021-04-01 18:11:10|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|14
1617300680000|2021-04-01 18:11:20|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.6|2250.3|22
1617300690000|2021-04-01 18:11:30|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|28
1617300700000|2021-04-01 18:11:40|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|24
1617300710000|2021-04-01 18:11:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.1|2250.8|5
1617300720000|2021-04-01 18:12:00|2251.4|2251.1|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|20
1617300730000|2021-04-01 18:12:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|18
1617300740000|2021-04-01 18:12:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|19
1617300750000|2021-04-01 18:12:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|26
1617300760000|2021-04-01 18:12:40|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|15
1617300770000|2021-04-01 18:12:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|9
1617300780000|2021-04-01 18:13:00|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2251|2250.7|78
1617300790000|2021-04-01 18:13:10|2251.1|2250.8|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|27
1617300800000|2021-04-01 18:13:20|2251|2250.7|2251.3|2251|2251.3|2251|2250.8|2250.5|38
1617300810000|2021-04-01 18:13:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|4
1617300820000|2021-04-01 18:13:40|2251.6|2251.3|2251.3|2251|2251.7|2251.4|2251.3|2251|54
1617300830000|2021-04-01 18:13:50|2251.4|2251.1|2251.5|2251.2|2251.7|2251.4|2251.3|2251|74
1617300840000|2021-04-01 18:14:00|2251.6|2251.3|2251.7|2251.4|2252|2251.7|2251.5|2251.2|92
1617300850000|2021-04-01 18:14:10|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|7
1617300860000|2021-04-01 18:14:20|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.5|2251.2|15
1617300870000|2021-04-01 18:14:30|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|23
1617300880000|2021-04-01 18:14:40|2251.7|2251.4|2252|2251.7|2252.1|2251.8|2251.5|2251.2|17
1617300890000|2021-04-01 18:14:50|2251.9|2251.6|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|43
1617300900000|2021-04-01 18:15:00|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.1|2250.8|48
1617300910000|2021-04-01 18:15:10|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.3|2251|33
1617300920000|2021-04-01 18:15:20|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251|2250.7|23
1617300930000|2021-04-01 18:15:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251|2250.7|36
1617300940000|2021-04-01 18:15:40|2251.3|2251|2251.6|2251.3|2251.7|2251.4|2251.3|2251|22
1617300950000|2021-04-01 18:15:50|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.3|2251|6
1617300960000|2021-04-01 18:16:00|2251.3|2251|2251.3|2251|2251.3|2251|2250.8|2250.5|38
1617300970000|2021-04-01 18:16:10|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2251|2250.7|22
1617300980000|2021-04-01 18:16:20|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|52
1617300990000|2021-04-01 18:16:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|16
1617301000000|2021-04-01 18:16:40|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|7
1617301010000|2021-04-01 18:16:50|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|11
1617301020000|2021-04-01 18:17:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|15
1617301030000|2021-04-01 18:17:10|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|42
1617301040000|2021-04-01 18:17:20|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|36
1617301050000|2021-04-01 18:17:30|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|10
1617301060000|2021-04-01 18:17:40|2250.6|2250.3|2251.1|2250.8|2251.1|2250.8|2250.6|2250.3|28
1617301070000|2021-04-01 18:17:50|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|14
1617301080000|2021-04-01 18:18:00|2250.9|2250.6|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|12
1617301090000|2021-04-01 18:18:10|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|9
1617301100000|2021-04-01 18:18:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|7
1617301110000|2021-04-01 18:18:30|2251.2|2250.9|2250.8|2250.5|2251.2|2250.9|2250.7|2250.4|12
1617301120000|2021-04-01 18:18:40|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.7|2250.4|14
1617301130000|2021-04-01 18:18:50|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.6|2250.3|27
1617301140000|2021-04-01 18:19:00|2251.3|2251|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|66
1617301150000|2021-04-01 18:19:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251|2250.7|12
1617301160000|2021-04-01 18:19:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|7
1617301170000|2021-04-01 18:19:30|2251.5|2251.2|2251|2250.7|2251.5|2251.2|2251|2250.7|12
1617301180000|2021-04-01 18:19:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|12
1617301190000|2021-04-01 18:19:50|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|16
1617301200000|2021-04-01 18:20:00|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|27
1617301210000|2021-04-01 18:20:10|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|9
1617301220000|2021-04-01 18:20:20|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.6|2250.3|19
1617301230000|2021-04-01 18:20:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|11
1617301240000|2021-04-01 18:20:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|16
1617301250000|2021-04-01 18:20:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|5
1617301260000|2021-04-01 18:21:00|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|55
1617301270000|2021-04-01 18:21:10|2250.3|2250|2250.6|2250.3|2250.7|2250.4|2250.2|2249.9|55
1617301280000|2021-04-01 18:21:20|2250.7|2250.4|2250.3|2250|2250.8|2250.5|2250.3|2250|15
1617301290000|2021-04-01 18:21:30|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|9
1617301300000|2021-04-01 18:21:40|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|29
1617301310000|2021-04-01 18:21:50|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|9
1617301320000|2021-04-01 18:22:00|2251|2250.7|2251.9|2251.6|2251.9|2251.6|2251|2250.7|75
1617301330000|2021-04-01 18:22:10|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|68
1617301340000|2021-04-01 18:22:20|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|47
1617301350000|2021-04-01 18:22:30|2252.1|2251.8|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|16
1617301360000|2021-04-01 18:22:40|2251.9|2251.6|2252.2|2251.9|2252.3|2252|2251.9|2251.6|83
1617301370000|2021-04-01 18:22:50|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|38
1617301380000|2021-04-01 18:23:00|2252.3|2252|2251.6|2251.3|2252.3|2252|2251.5|2251.2|29
1617301390000|2021-04-01 18:23:10|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|27
1617301400000|2021-04-01 18:23:20|2252|2251.7|2252|2251.7|2252.2|2251.9|2252|2251.7|8
1617301410000|2021-04-01 18:23:30|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|8
1617301420000|2021-04-01 18:23:40|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|11
1617301430000|2021-04-01 18:23:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1617301440000|2021-04-01 18:24:00|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|13
1617301450000|2021-04-01 18:24:10|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|16
1617301460000|2021-04-01 18:24:20|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|17
1617301470000|2021-04-01 18:24:30|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|42
1617301480000|2021-04-01 18:24:40|2252.2|2251.9|2252.3|2252|2252.5|2252.2|2252.2|2251.9|30
1617301490000|2021-04-01 18:24:50|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2251.9|2251.6|43
1617301500000|2021-04-01 18:25:00|2251.8|2251.5|2251.2|2250.9|2251.8|2251.5|2251.2|2250.9|44
1617301510000|2021-04-01 18:25:10|2251.3|2251|2250.9|2250.6|2251.3|2251|2250.9|2250.6|36
1617301520000|2021-04-01 18:25:20|2251|2250.7|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|29
1617301530000|2021-04-01 18:25:30|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.5|2250.2|18
1617301540000|2021-04-01 18:25:40|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|33
1617301550000|2021-04-01 18:25:50|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|8
1617301560000|2021-04-01 18:26:00|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.2|2249.9|25
1617301570000|2021-04-01 18:26:10|2250.3|2250|2250.3|2250|2250.5|2250.2|2250.3|2250|198
1617301580000|2021-04-01 18:26:20|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|12
1617301590000|2021-04-01 18:26:30|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2250|2249.7|29
1617301600000|2021-04-01 18:26:40|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.6|2249.3|55
1617301610000|2021-04-01 18:26:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|24
1617301620000|2021-04-01 18:27:00|2249.7|2249.4|2250.5|2250.2|2250.9|2250.6|2249.7|2249.4|51
1617301630000|2021-04-01 18:27:10|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|6
1617301640000|2021-04-01 18:27:20|2250.8|2250.5|2251.3|2251|2251.3|2251|2250.6|2250.3|30
1617301650000|2021-04-01 18:27:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|23
1617301660000|2021-04-01 18:27:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|24
1617301670000|2021-04-01 18:27:50|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|23
1617301680000|2021-04-01 18:28:00|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|20
1617301690000|2021-04-01 18:28:10|2250.5|2250.2|2250.8|2250.5|2250.9|2250.6|2250.5|2250.2|25
1617301700000|2021-04-01 18:28:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|4
1617301710000|2021-04-01 18:28:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|14
1617301720000|2021-04-01 18:28:40|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|10
1617301730000|2021-04-01 18:28:50|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|15
1617301740000|2021-04-01 18:29:00|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|10
1617301750000|2021-04-01 18:29:10|2250.4|2250.1|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|14
1617301760000|2021-04-01 18:29:20|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|9
1617301770000|2021-04-01 18:29:30|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.8|2249.5|18
1617301780000|2021-04-01 18:29:40|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|22
1617301790000|2021-04-01 18:29:50|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|27
1617301800000|2021-04-01 18:30:00|2249.7|2249.4|2250.4|2250.1|2250.6|2250.3|2249.6|2249.3|52
1617301810000|2021-04-01 18:30:10|2250.3|2250|2250.2|2249.9|2250.5|2250.2|2250|2249.7|21
1617301820000|2021-04-01 18:30:20|2250.1|2249.8|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|16
1617301830000|2021-04-01 18:30:30|2249.9|2249.6|2249.6|2249.3|2250.1|2249.8|2249.6|2249.3|12
1617301840000|2021-04-01 18:30:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|4
1617301850000|2021-04-01 18:30:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|29
1617301860000|2021-04-01 18:31:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|44
1617301870000|2021-04-01 18:31:10|2249.3|2249|2248.5|2248.2|2249.4|2249.1|2248.5|2248.2|133
1617301880000|2021-04-01 18:31:20|2248.6|2248.3|2249|2248.7|2249.2|2248.9|2248.6|2248.3|38
1617301890000|2021-04-01 18:31:30|2248.9|2248.6|2248.5|2248.2|2248.9|2248.6|2248.4|2248.1|60
1617301900000|2021-04-01 18:31:40|2248.7|2248.4|2248.9|2248.6|2249|2248.7|2248.7|2248.4|13
1617301910000|2021-04-01 18:31:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|23
1617301920000|2021-04-01 18:32:00|2249.1|2248.8|2249.6|2249.3|2249.7|2249.4|2249.1|2248.8|80
1617301930000|2021-04-01 18:32:10|2249.7|2249.4|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|47
1617301940000|2021-04-01 18:32:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|24
1617301950000|2021-04-01 18:32:30|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|19
1617301960000|2021-04-01 18:32:40|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|9
1617301970000|2021-04-01 18:32:50|2249.2|2248.9|2248.8|2248.5|2249.4|2249.1|2248.5|2248.2|69
1617301980000|2021-04-01 18:33:00|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.8|2248.5|18
1617301990000|2021-04-01 18:33:10|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|14
1617302000000|2021-04-01 18:33:20|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|12
1617302010000|2021-04-01 18:33:30|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|20
1617302020000|2021-04-01 18:33:40|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|21
1617302030000|2021-04-01 18:33:50|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|24
1617302040000|2021-04-01 18:34:00|2249.1|2248.8|2249|2248.7|2249.3|2249|2249|2248.7|13
1617302050000|2021-04-01 18:34:10|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|23
1617302060000|2021-04-01 18:34:20|2249.2|2248.9|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|21
1617302070000|2021-04-01 18:34:30|2248.9|2248.6|2248.8|2248.5|2249.3|2249|2248.8|2248.5|19
1617302080000|2021-04-01 18:34:40|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2249|2248.7|7
1617302090000|2021-04-01 18:34:50|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.7|2248.4|35
1617302100000|2021-04-01 18:35:00|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.5|2248.2|51
1617302110000|2021-04-01 18:35:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|24
1617302120000|2021-04-01 18:35:20|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|23
1617302130000|2021-04-01 18:35:30|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|8
1617302140000|2021-04-01 18:35:40|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|16
1617302150000|2021-04-01 18:35:50|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|10
1617302160000|2021-04-01 18:36:00|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248|2247.7|65
1617302170000|2021-04-01 18:36:10|2248.2|2247.9|2248.7|2248.4|2248.7|2248.4|2248.2|2247.9|35
1617302180000|2021-04-01 18:36:20|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|40
1617302190000|2021-04-01 18:36:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.3|2249|38
1617302200000|2021-04-01 18:36:40|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.3|2249|49
1617302210000|2021-04-01 18:36:50|2249.7|2249.4|2250.2|2249.9|2250.2|2249.9|2249.5|2249.2|70
1617302220000|2021-04-01 18:37:00|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|17
1617302230000|2021-04-01 18:37:10|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|11
1617302240000|2021-04-01 18:37:20|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|21
1617302250000|2021-04-01 18:37:30|2249.9|2249.6|2250.4|2250.1|2250.5|2250.2|2249.9|2249.6|34
1617302260000|2021-04-01 18:37:40|2250.3|2250|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|30
1617302270000|2021-04-01 18:37:50|2250.3|2250|2250.3|2250|2250.7|2250.4|2250.3|2250|33
1617302280000|2021-04-01 18:38:00|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.1|2249.8|29
1617302290000|2021-04-01 18:38:10|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|7
1617302300000|2021-04-01 18:38:20|2250.5|2250.2|2251|2250.7|2251.1|2250.8|2250.5|2250.2|28
1617302310000|2021-04-01 18:38:30|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|13
1617302320000|2021-04-01 18:38:40|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.3|2250|24
1617302330000|2021-04-01 18:38:50|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.6|2250.3|14
1617302340000|2021-04-01 18:39:00|2251.2|2250.9|2251.4|2251.1|2251.7|2251.4|2251.1|2250.8|69
1617302350000|2021-04-01 18:39:10|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|10
1617302360000|2021-04-01 18:39:20|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|32
1617302370000|2021-04-01 18:39:30|2251.2|2250.9|2250.5|2250.2|2251.2|2250.9|2250.4|2250.1|33
1617302380000|2021-04-01 18:39:40|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|35
1617302390000|2021-04-01 18:39:50|2250.7|2250.4|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|39
1617302400000|2021-04-01 18:40:00|2250.9|2250.6|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|32
1617302410000|2021-04-01 18:40:10|2251.1|2250.8|2250.6|2250.3|2251.1|2250.8|2250.4|2250.1|29
1617302420000|2021-04-01 18:40:20|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.3|2250|27
1617302430000|2021-04-01 18:40:30|2250.2|2249.9|2250.6|2250.3|2250.7|2250.4|2250.2|2249.9|14
1617302440000|2021-04-01 18:40:40|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|11
1617302450000|2021-04-01 18:40:50|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|5
1617302460000|2021-04-01 18:41:00|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|7
1617302470000|2021-04-01 18:41:10|2251.4|2251.1|2251|2250.7|2251.5|2251.2|2251|2250.7|15
1617302480000|2021-04-01 18:41:20|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|19
1617302490000|2021-04-01 18:41:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|9
1617302500000|2021-04-01 18:41:40|2250.7|2250.4|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|14
1617302510000|2021-04-01 18:41:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250|2249.7|9
1617302520000|2021-04-01 18:42:00|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|21
1617302530000|2021-04-01 18:42:10|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.8|2249.5|24
1617302540000|2021-04-01 18:42:20|2250.2|2249.9|2250.3|2250|2250.6|2250.3|2250.2|2249.9|14
1617302550000|2021-04-01 18:42:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|16
1617302560000|2021-04-01 18:42:40|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|8
1617302570000|2021-04-01 18:42:50|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|21
1617302580000|2021-04-01 18:43:00|2250.3|2250|2251|2250.7|2251|2250.7|2250.3|2250|16
1617302590000|2021-04-01 18:43:10|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|16
1617302600000|2021-04-01 18:43:20|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|16
1617302610000|2021-04-01 18:43:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.1|2250.8|29
1617302620000|2021-04-01 18:43:40|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|19
1617302630000|2021-04-01 18:43:50|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|17
1617302640000|2021-04-01 18:44:00|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|33
1617302650000|2021-04-01 18:44:10|2251.2|2250.9|2250.8|2250.5|2251.2|2250.9|2250.7|2250.4|21
1617302660000|2021-04-01 18:44:20|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|10
1617302670000|2021-04-01 18:44:30|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|4
1617302680000|2021-04-01 18:44:40|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.2|2249.9|66
1617302690000|2021-04-01 18:44:50|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|14
1617302700000|2021-04-01 18:45:00|2250.7|2250.4|2249.7|2249.4|2250.9|2250.6|2249.7|2249.4|65
1617302710000|2021-04-01 18:45:10|2249.8|2249.5|2249.3|2249|2249.9|2249.6|2249.3|2249|45
1617302720000|2021-04-01 18:45:20|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.3|2249|31
1617302730000|2021-04-01 18:45:30|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|9
1617302740000|2021-04-01 18:45:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|6
1617302750000|2021-04-01 18:45:50|||||||||4
1617302760000|2021-04-01 18:46:00|2249.5|2249.2|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|44
1617302770000|2021-04-01 18:46:10|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.2|2248.9|34
1617302780000|2021-04-01 18:46:20|2249.6|2249.3|2248.7|2248.4|2249.6|2249.3|2248.7|2248.4|63
1617302790000|2021-04-01 18:46:30|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|21
1617302800000|2021-04-01 18:46:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|8
1617302810000|2021-04-01 18:46:50|2249.2|2248.9|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|21
1617302820000|2021-04-01 18:47:00|2249.1|2248.8|2248.5|2248.2|2249.1|2248.8|2248.4|2248.1|14
1617302830000|2021-04-01 18:47:10|2248.4|2248.1|2248.8|2248.5|2248.9|2248.6|2248.4|2248.1|12
1617302840000|2021-04-01 18:47:20|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|11
1617302850000|2021-04-01 18:47:30|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2248.3|2248|16
1617302860000|2021-04-01 18:47:40|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|5
1617302870000|2021-04-01 18:47:50|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|18
1617302880000|2021-04-01 18:48:00|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|16
1617302890000|2021-04-01 18:48:10|2249.3|2249|2250.1|2249.8|2250.1|2249.8|2249.3|2249|59
1617302900000|2021-04-01 18:48:20|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|22
1617302910000|2021-04-01 18:48:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|26
1617302920000|2021-04-01 18:48:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|4
1617302930000|2021-04-01 18:48:50|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|8
1617302940000|2021-04-01 18:49:00|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|18
1617302950000|2021-04-01 18:49:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.1|2248.8|23
1617302960000|2021-04-01 18:49:20|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|9
1617302970000|2021-04-01 18:49:30|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|15
1617302980000|2021-04-01 18:49:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|14
1617302990000|2021-04-01 18:49:50|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.8|2249.5|58
1617303000000|2021-04-01 18:50:00|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|25
1617303010000|2021-04-01 18:50:10|2250.1|2249.8|2250.2|2249.9|2250.5|2250.2|2250.1|2249.8|21
1617303020000|2021-04-01 18:50:20|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|7
1617303030000|2021-04-01 18:50:30|2250.3|2250|2250|2249.7|2250.4|2250.1|2250|2249.7|16
1617303040000|2021-04-01 18:50:40|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|34
1617303050000|2021-04-01 18:50:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|15
1617303060000|2021-04-01 18:51:00|2249.5|2249.2|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|21
1617303070000|2021-04-01 18:51:10|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|7
1617303080000|2021-04-01 18:51:20|2249.5|2249.2|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|40
1617303090000|2021-04-01 18:51:30|2249.6|2249.3|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|8
1617303100000|2021-04-01 18:51:40|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|13
1617303110000|2021-04-01 18:51:50|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|27
1617303120000|2021-04-01 18:52:00|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249|2248.7|19
1617303130000|2021-04-01 18:52:10|2249|2248.7|2249.3|2249|2249.4|2249.1|2249|2248.7|52
1617303140000|2021-04-01 18:52:20|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.2|2248.9|16
1617303150000|2021-04-01 18:52:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|18
1617303160000|2021-04-01 18:52:40|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.8|2248.5|18
1617303170000|2021-04-01 18:52:50|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|25
1617303180000|2021-04-01 18:53:00|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|17
1617303190000|2021-04-01 18:53:10|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|30
1617303200000|2021-04-01 18:53:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|21
1617303210000|2021-04-01 18:53:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|16
1617303220000|2021-04-01 18:53:40|2248.2|2247.9|2247.8|2247.5|2248.3|2248|2247.8|2247.5|21
1617303230000|2021-04-01 18:53:50|2247.9|2247.6|2247.5|2247.2|2247.9|2247.6|2247.3|2247|89
1617303240000|2021-04-01 18:54:00|2247.4|2247.1|2247.9|2247.6|2247.9|2247.6|2247.4|2247.1|57
1617303250000|2021-04-01 18:54:10|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|8
1617303260000|2021-04-01 18:54:20|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2247|2246.7|25
1617303270000|2021-04-01 18:54:30|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|30
1617303280000|2021-04-01 18:54:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|46
1617303290000|2021-04-01 18:54:50|2246.7|2246.4|2246.9|2246.6|2247.2|2246.9|2246.7|2246.4|14
1617303300000|2021-04-01 18:55:00|2246.8|2246.5|2247.4|2247.1|2247.4|2247.1|2246.8|2246.5|25
1617303310000|2021-04-01 18:55:10|2247.5|2247.2|2248|2247.7|2248|2247.7|2247.5|2247.2|24
1617303320000|2021-04-01 18:55:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|33
1617303330000|2021-04-01 18:55:30|2248.2|2247.9|2248.2|2247.9|2248.7|2248.4|2248.2|2247.9|26
1617303340000|2021-04-01 18:55:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.8|2247.5|27
1617303350000|2021-04-01 18:55:50|2247.9|2247.6|2248.1|2247.8|2248.3|2248|2247.9|2247.6|38
1617303360000|2021-04-01 18:56:00|2248.3|2248|2247.6|2247.3|2248.3|2248|2247.6|2247.3|19
1617303370000|2021-04-01 18:56:10|2247.8|2247.5|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|5
1617303380000|2021-04-01 18:56:20|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.7|2247.4|19
1617303390000|2021-04-01 18:56:30|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.6|2247.3|11
1617303400000|2021-04-01 18:56:40|2247.3|2247|2247.1|2246.8|2247.3|2247|2247|2246.7|11
1617303410000|2021-04-01 18:56:50|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|20
1617303420000|2021-04-01 18:57:00|2247|2246.7|2247.4|2247.1|2247.5|2247.2|2246.9|2246.6|35
1617303430000|2021-04-01 18:57:10|2247.5|2247.2|2247.7|2247.4|2248.1|2247.8|2247.5|2247.2|49
1617303440000|2021-04-01 18:57:20|2247.8|2247.5|2248.5|2248.2|2248.5|2248.2|2247.7|2247.4|35
1617303450000|2021-04-01 18:57:30|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|11
1617303460000|2021-04-01 18:57:40|2248.3|2248|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|12
1617303470000|2021-04-01 18:57:50|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|21
1617303480000|2021-04-01 18:58:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|35
1617303490000|2021-04-01 18:58:10|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|16
1617303500000|2021-04-01 18:58:20|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|50
1617303510000|2021-04-01 18:58:30|2247.7|2247.4|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|38
1617303520000|2021-04-01 18:58:40|2247.7|2247.4|2248.3|2248|2248.3|2248|2247.7|2247.4|50
1617303530000|2021-04-01 18:58:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|19
1617303540000|2021-04-01 18:59:00|2248.3|2248|2248.7|2248.4|2248.8|2248.5|2248.2|2247.9|39
1617303550000|2021-04-01 18:59:10|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.3|2248|16
1617303560000|2021-04-01 18:59:20|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|19
1617303570000|2021-04-01 18:59:30|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.5|2248.2|27
1617303580000|2021-04-01 18:59:40|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|11
1617303590000|2021-04-01 18:59:50|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2247.9|2247.6|25
1617303600000|2021-04-01 19:00:00|2248|2247.7|2248|2247.7|2248.3|2248|2247.8|2247.5|78
1617303610000|2021-04-01 19:00:10|2247.9|2247.6|2247.4|2247.1|2248|2247.7|2247.4|2247.1|23
1617303620000|2021-04-01 19:00:20|2247.6|2247.3|2246.9|2246.6|2247.7|2247.4|2246.9|2246.6|67
1617303630000|2021-04-01 19:00:30|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|23
1617303640000|2021-04-01 19:00:40|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.8|2246.5|25
1617303650000|2021-04-01 19:00:50|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|12
1617303660000|2021-04-01 19:01:00|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.7|2247.4|31
1617303670000|2021-04-01 19:01:10|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|21
1617303680000|2021-04-01 19:01:20|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248|2247.7|23
1617303690000|2021-04-01 19:01:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248|2247.7|38
1617303700000|2021-04-01 19:01:40|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.9|2247.6|18
1617303710000|2021-04-01 19:01:50|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|13
1617303720000|2021-04-01 19:02:00|2248|2247.7|2248|2247.7|2248|2247.7|2247.5|2247.2|35
1617303730000|2021-04-01 19:02:10|2247.8|2247.5|2247.8|2247.5|2248.1|2247.8|2247.6|2247.3|37
1617303740000|2021-04-01 19:02:20|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|36
1617303750000|2021-04-01 19:02:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.2|2246.9|41
1617303760000|2021-04-01 19:02:40|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.2|2246.9|37
1617303770000|2021-04-01 19:02:50|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.2|2246.9|28
1617303780000|2021-04-01 19:03:00|2247.3|2247|2247.5|2247.2|2247.9|2247.6|2247.3|2247|17
1617303790000|2021-04-01 19:03:10|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|18
1617303800000|2021-04-01 19:03:20|2247.6|2247.3|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|18
1617303810000|2021-04-01 19:03:30|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.1|2246.8|11
1617303820000|2021-04-01 19:03:40|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|29
1617303830000|2021-04-01 19:03:50|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|73
1617303840000|2021-04-01 19:04:00|2246.5|2246.2|2246.3|2246|2246.8|2246.5|2246.1|2245.8|63
1617303850000|2021-04-01 19:04:10|2246.4|2246.1|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|29
1617303860000|2021-04-01 19:04:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|25
1617303870000|2021-04-01 19:04:30|2246|2245.7|2246.2|2245.9|2246.3|2246|2246|2245.7|22
1617303880000|2021-04-01 19:04:40|2246.3|2246|2246.9|2246.6|2247|2246.7|2246.2|2245.9|45
1617303890000|2021-04-01 19:04:50|2247|2246.7|2246.8|2246.5|2247.4|2247.1|2246.8|2246.5|49
1617303900000|2021-04-01 19:05:00|2247|2246.7|2246.8|2246.5|2247.2|2246.9|2246.6|2246.3|34
1617303910000|2021-04-01 19:05:10|2247|2246.7|2246.9|2246.6|2247.2|2246.9|2246.8|2246.5|46
1617303920000|2021-04-01 19:05:20|2247|2246.7|2246.7|2246.4|2247.3|2247|2246.7|2246.4|23
1617303930000|2021-04-01 19:05:30|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|15
1617303940000|2021-04-01 19:05:40|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|22
1617303950000|2021-04-01 19:05:50|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|20
1617303960000|2021-04-01 19:06:00|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|38
1617303970000|2021-04-01 19:06:10|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.6|2245.3|54
1617303980000|2021-04-01 19:06:20|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|36
1617303990000|2021-04-01 19:06:30|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|24
1617304000000|2021-04-01 19:06:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|21
1617304010000|2021-04-01 19:06:50|2245.8|2245.5|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|27
1617304020000|2021-04-01 19:07:00|2245.9|2245.6|2246.5|2246.2|2246.6|2246.3|2245.8|2245.5|58
1617304030000|2021-04-01 19:07:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|51
1617304040000|2021-04-01 19:07:20|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246|2245.7|34
1617304050000|2021-04-01 19:07:30|2246.7|2246.4|2246.1|2245.8|2246.7|2246.4|2246.1|2245.8|35
1617304060000|2021-04-01 19:07:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|9
1617304070000|2021-04-01 19:07:50|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.8|2245.5|22
1617304080000|2021-04-01 19:08:00|2246|2245.7|2246.7|2246.4|2246.7|2246.4|2246|2245.7|16
1617304090000|2021-04-01 19:08:10|2246.8|2246.5|2246.9|2246.6|2247.3|2247|2246.8|2246.5|46
1617304100000|2021-04-01 19:08:20|2247|2246.7|2247.2|2246.9|2247.4|2247.1|2247|2246.7|19
1617304110000|2021-04-01 19:08:30|2247.3|2247|2247.3|2247|2247.7|2247.4|2247.3|2247|30
1617304120000|2021-04-01 19:08:40|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247|2246.7|21
1617304130000|2021-04-01 19:08:50|2247.3|2247|2247|2246.7|2247.4|2247.1|2246.9|2246.6|24
1617304140000|2021-04-01 19:09:00|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2247.1|2246.8|20
1617304150000|2021-04-01 19:09:10|2247|2246.7|2247.5|2247.2|2247.5|2247.2|2246.9|2246.6|9
1617304160000|2021-04-01 19:09:20|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|15
1617304170000|2021-04-01 19:09:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|9
1617304180000|2021-04-01 19:09:40|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2246.8|2246.5|28
1617304190000|2021-04-01 19:09:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|21
1617304200000|2021-04-01 19:10:00|2247|2246.7|2247.1|2246.8|2247.3|2247|2246.9|2246.6|23
1617304210000|2021-04-01 19:10:10|2247|2246.7|2247.3|2247|2247.3|2247|2246.8|2246.5|21
1617304220000|2021-04-01 19:10:20|2247.2|2246.9|2246.2|2245.9|2247.2|2246.9|2246.1|2245.8|34
1617304230000|2021-04-01 19:10:30|2246.5|2246.2|2246|2245.7|2246.5|2246.2|2246|2245.7|11
1617304240000|2021-04-01 19:10:40|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|13
1617304250000|2021-04-01 19:10:50|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.1|2244.8|129
1617304260000|2021-04-01 19:11:00|2245.2|2244.9|2246|2245.7|2246|2245.7|2245.2|2244.9|61
1617304270000|2021-04-01 19:11:10|2245.9|2245.6|2246.3|2246|2246.4|2246.1|2245.9|2245.6|44
1617304280000|2021-04-01 19:11:20|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|9
1617304290000|2021-04-01 19:11:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|11
1617304300000|2021-04-01 19:11:40|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2246|2245.7|23
1617304310000|2021-04-01 19:11:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.2|2245.9|41
1617304320000|2021-04-01 19:12:00|2246.1|2245.8|2246|2245.7|2246.5|2246.2|2246|2245.7|22
1617304330000|2021-04-01 19:12:10|2246.3|2246|2246.2|2245.9|2246.6|2246.3|2246.1|2245.8|36
1617304340000|2021-04-01 19:12:20|2246|2245.7|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|10
1617304350000|2021-04-01 19:12:30|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|30
1617304360000|2021-04-01 19:12:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.7|2245.4|34
1617304370000|2021-04-01 19:12:50|2245.9|2245.6|2246|2245.7|2246.2|2245.9|2245.8|2245.5|38
1617304380000|2021-04-01 19:13:00|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|35
1617304390000|2021-04-01 19:13:10|2246.3|2246|2246|2245.7|2246.3|2246|2245.6|2245.3|31
1617304400000|2021-04-01 19:13:20|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|6
1617304410000|2021-04-01 19:13:30|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|6
1617304420000|2021-04-01 19:13:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|17
1617304430000|2021-04-01 19:13:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|11
1617304440000|2021-04-01 19:14:00|2245.3|2245|2244.7|2244.4|2245.3|2245|2244.7|2244.4|67
1617304450000|2021-04-01 19:14:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|27
1617304460000|2021-04-01 19:14:20|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|39
1617304470000|2021-04-01 19:14:30|2244.5|2244.2|2243.3|2243|2244.6|2244.3|2243.1|2242.8|289
1617304480000|2021-04-01 19:14:40|2243.2|2242.9|2243.7|2243.4|2243.8|2243.5|2243.1|2242.8|106
1617304490000|2021-04-01 19:14:50|2243.8|2243.5|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|38
1617304500000|2021-04-01 19:15:00|2243.7|2243.4|2244.4|2244.1|2244.4|2244.1|2243.6|2243.3|52
1617304510000|2021-04-01 19:15:10|2244.3|2244|2243.6|2243.3|2244.3|2244|2243.6|2243.3|66
1617304520000|2021-04-01 19:15:20|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|36
1617304530000|2021-04-01 19:15:30|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.3|2243|29
1617304540000|2021-04-01 19:15:40|2243.3|2243|2242.8|2242.5|2243.4|2243.1|2242.7|2242.4|38
1617304550000|2021-04-01 19:15:50|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.8|2242.5|21
1617304560000|2021-04-01 19:16:00|2243.1|2242.8|2243.3|2243|2243.5|2243.2|2243.1|2242.8|40
1617304570000|2021-04-01 19:16:10|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243|2242.7|43
1617304580000|2021-04-01 19:16:20|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|36
1617304590000|2021-04-01 19:16:30|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|58
1617304600000|2021-04-01 19:16:40|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.4|2243.1|59
1617304610000|2021-04-01 19:16:50|2243.7|2243.4|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|32
1617304620000|2021-04-01 19:17:00|2243.8|2243.5|2244.6|2244.3|2244.8|2244.5|2243.8|2243.5|47
1617304630000|2021-04-01 19:17:10|2244.5|2244.2|2245.2|2244.9|2245.2|2244.9|2244.5|2244.2|27
1617304640000|2021-04-01 19:17:20|2245.3|2245|2244.9|2244.6|2245.4|2245.1|2244.8|2244.5|42
1617304650000|2021-04-01 19:17:30|2245.1|2244.8|2245|2244.7|2245.3|2245|2244.9|2244.6|16
1617304660000|2021-04-01 19:17:40|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|18
1617304670000|2021-04-01 19:17:50|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|16
1617304680000|2021-04-01 19:18:00|2245.1|2244.8|2244.4|2244.1|2245.1|2244.8|2244.3|2244|39
1617304690000|2021-04-01 19:18:10|2244.6|2244.3|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|20
1617304700000|2021-04-01 19:18:20|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2244|2243.7|36
1617304710000|2021-04-01 19:18:30|2244.4|2244.1|2245|2244.7|2245|2244.7|2244.4|2244.1|52
1617304720000|2021-04-01 19:18:40|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|52
1617304730000|2021-04-01 19:18:50|2245.6|2245.3|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|117
1617304740000|2021-04-01 19:19:00|2246|2245.7|2246|2245.7|2246.3|2246|2245.4|2245.1|43
1617304750000|2021-04-01 19:19:10|2245.9|2245.6|2246.2|2245.9|2246.3|2246|2245.9|2245.6|40
1617304760000|2021-04-01 19:19:20|2246.3|2246|2245.5|2245.2|2246.3|2246|2245.4|2245.1|43
1617304770000|2021-04-01 19:19:30|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.3|2245|82
1617304780000|2021-04-01 19:19:40|2245.4|2245.1|2245.3|2245|2245.8|2245.5|2245.3|2245|25
1617304790000|2021-04-01 19:19:50|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2244.9|2244.6|45
1617304800000|2021-04-01 19:20:00|2244.9|2244.6|2245.1|2244.8|2245.3|2245|2244.7|2244.4|32
1617304810000|2021-04-01 19:20:10|2244.9|2244.6|2245.3|2245|2245.4|2245.1|2244.9|2244.6|37
1617304820000|2021-04-01 19:20:20|2245.2|2244.9|2245.6|2245.3|2245.8|2245.5|2245.2|2244.9|42
1617304830000|2021-04-01 19:20:30|2245.7|2245.4|2245|2244.7|2245.8|2245.5|2245|2244.7|33
1617304840000|2021-04-01 19:20:40|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|51
1617304850000|2021-04-01 19:20:50|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.7|2244.4|23
1617304860000|2021-04-01 19:21:00|2245.1|2244.8|2246|2245.7|2246|2245.7|2245.1|2244.8|55
1617304870000|2021-04-01 19:21:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.4|2245.1|40
1617304880000|2021-04-01 19:21:20|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|19
1617304890000|2021-04-01 19:21:30|2245.5|2245.2|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|8
1617304900000|2021-04-01 19:21:40|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|18
1617304910000|2021-04-01 19:21:50|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|25
1617304920000|2021-04-01 19:22:00|2245.6|2245.3|2245.3|2245|2245.9|2245.6|2245.2|2244.9|74
1617304930000|2021-04-01 19:22:10|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|23
1617304940000|2021-04-01 19:22:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|33
1617304950000|2021-04-01 19:22:30|2245.3|2245|2245.3|2245|2245.5|2245.2|2245|2244.7|19
1617304960000|2021-04-01 19:22:40|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.3|2245|24
1617304970000|2021-04-01 19:22:50|2245.7|2245.4|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|21
1617304980000|2021-04-01 19:23:00|2245.5|2245.2|2245|2244.7|2245.5|2245.2|2245|2244.7|23
1617304990000|2021-04-01 19:23:10|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245.1|2244.8|24
1617305000000|2021-04-01 19:23:20|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|16
1617305010000|2021-04-01 19:23:30|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245.3|2245|22
1617305020000|2021-04-01 19:23:40|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245|2244.7|8
1617305030000|2021-04-01 19:23:50|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.9|2244.6|16
1617305040000|2021-04-01 19:24:00|2244.6|2244.3|2244.3|2244|2244.7|2244.4|2244.2|2243.9|46
1617305050000|2021-04-01 19:24:10|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.7|2243.4|37
1617305060000|2021-04-01 19:24:20|2244|2243.7|2243.9|2243.6|2244.3|2244|2243.8|2243.5|20
1617305070000|2021-04-01 19:24:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.8|2243.5|13
1617305080000|2021-04-01 19:24:40|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|64
1617305090000|2021-04-01 19:24:50|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|10
1617305100000|2021-04-01 19:25:00|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.2|2243.9|64
1617305110000|2021-04-01 19:25:10|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|30
1617305120000|2021-04-01 19:25:20|2244.8|2244.5|2245.2|2244.9|2245.2|2244.9|2244.7|2244.4|19
1617305130000|2021-04-01 19:25:30|||||||||9
1617305140000|2021-04-01 19:25:40|2245.1|2244.8|2245.3|2245|2245.3|2245|2245|2244.7|49
1617305150000|2021-04-01 19:25:50|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.3|2245|27
1617305160000|2021-04-01 19:26:00|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|60
1617305170000|2021-04-01 19:26:10|2245.5|2245.2|2245.8|2245.5|2246|2245.7|2245.3|2245|58
1617305180000|2021-04-01 19:26:20|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|39
1617305190000|2021-04-01 19:26:30|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|7
1617305200000|2021-04-01 19:26:40|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|26
1617305210000|2021-04-01 19:26:50|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|30
1617305220000|2021-04-01 19:27:00|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2245|2244.7|44
1617305230000|2021-04-01 19:27:10|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.6|2244.3|27
1617305240000|2021-04-01 19:27:20|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.5|2244.2|15
1617305250000|2021-04-01 19:27:30|2245.1|2244.8|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|25
1617305260000|2021-04-01 19:27:40|2244.5|2244.2|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|29
1617305270000|2021-04-01 19:27:50|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|9
1617305280000|2021-04-01 19:28:00|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.7|2244.4|17
1617305290000|2021-04-01 19:28:10|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244.2|2243.9|38
1617305300000|2021-04-01 19:28:20|2244.2|2243.9|2243.4|2243.1|2244.2|2243.9|2243.3|2243|94
1617305310000|2021-04-01 19:28:30|2243.3|2243|2244|2243.7|2244.1|2243.8|2243.3|2243|19
1617305320000|2021-04-01 19:28:40|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|23
1617305330000|2021-04-01 19:28:50|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|13
1617305340000|2021-04-01 19:29:00|2243.9|2243.6|2244.5|2244.2|2244.5|2244.2|2243.9|2243.6|35
1617305350000|2021-04-01 19:29:10|2244.6|2244.3|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|21
1617305360000|2021-04-01 19:29:20|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|22
1617305370000|2021-04-01 19:29:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|29
1617305380000|2021-04-01 19:29:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|25
1617305390000|2021-04-01 19:29:50|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|16
1617305400000|2021-04-01 19:30:00|2244.7|2244.4|2244.6|2244.3|2245|2244.7|2244.5|2244.2|19
1617305410000|2021-04-01 19:30:10|2244.7|2244.4|2244.1|2243.8|2244.7|2244.4|2244.1|2243.8|65
1617305420000|2021-04-01 19:30:20|2244|2243.7|2244|2243.7|2244.4|2244.1|2243.7|2243.4|101
1617305430000|2021-04-01 19:30:30|2243.9|2243.6|2244.9|2244.6|2244.9|2244.6|2243.9|2243.6|29
1617305440000|2021-04-01 19:30:40|2244.8|2244.5|2245.1|2244.8|2245.2|2244.9|2244.6|2244.3|43
1617305450000|2021-04-01 19:30:50|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2244.7|2244.4|23
1617305460000|2021-04-01 19:31:00|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|22
1617305470000|2021-04-01 19:31:10|2245|2244.7|2245.2|2244.9|2245.4|2245.1|2245|2244.7|14
1617305480000|2021-04-01 19:31:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|29
1617305490000|2021-04-01 19:31:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|16
1617305500000|2021-04-01 19:31:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|28
1617305510000|2021-04-01 19:31:50|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.3|2244|29
1617305520000|2021-04-01 19:32:00|2244.4|2244.1|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|24
1617305530000|2021-04-01 19:32:10|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|15
1617305540000|2021-04-01 19:32:20|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.2|2243.9|37
1617305550000|2021-04-01 19:32:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|20
1617305560000|2021-04-01 19:32:40|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|47
1617305570000|2021-04-01 19:32:50|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|31
1617305580000|2021-04-01 19:33:00|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.3|2244|32
1617305590000|2021-04-01 19:33:10|2244.7|2244.4|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|28
1617305600000|2021-04-01 19:33:20|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|35
1617305610000|2021-04-01 19:33:30|2244.7|2244.4|2245.1|2244.8|2245.3|2245|2244.7|2244.4|69
1617305620000|2021-04-01 19:33:40|2245.2|2244.9|2244.6|2244.3|2245.2|2244.9|2244.6|2244.3|44
1617305630000|2021-04-01 19:33:50|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|123
1617305640000|2021-04-01 19:34:00|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|37
1617305650000|2021-04-01 19:34:10|2244.3|2244|2244.4|2244.1|2244.6|2244.3|2244.3|2244|43
1617305660000|2021-04-01 19:34:20|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.4|2244.1|25
1617305670000|2021-04-01 19:34:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|26
1617305680000|2021-04-01 19:34:40|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|14
1617305690000|2021-04-01 19:34:50|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|33
1617305700000|2021-04-01 19:35:00|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.3|2244|58
1617305710000|2021-04-01 19:35:10|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|21
1617305720000|2021-04-01 19:35:20|2245.1|2244.8|2245.6|2245.3|2245.9|2245.6|2245.1|2244.8|135
1617305730000|2021-04-01 19:35:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|41
1617305740000|2021-04-01 19:35:40|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|46
1617305750000|2021-04-01 19:35:50|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.3|2245|87
1617305760000|2021-04-01 19:36:00|2245.6|2245.3|2245.9|2245.6|2246.1|2245.8|2245.5|2245.2|43
1617305770000|2021-04-01 19:36:10|2246|2245.7|2246.2|2245.9|2246.3|2246|2246|2245.7|77
1617305780000|2021-04-01 19:36:20|2246.3|2246|2245.4|2245.1|2246.3|2246|2245.3|2245|54
1617305790000|2021-04-01 19:36:30|2245.3|2245|2245.8|2245.5|2245.9|2245.6|2245.3|2245|25
1617305800000|2021-04-01 19:36:40|2245.7|2245.4|2246|2245.7|2246.2|2245.9|2245.7|2245.4|44
1617305810000|2021-04-01 19:36:50|2245.9|2245.6|2246.2|2245.9|2246.3|2246|2245.9|2245.6|31
1617305820000|2021-04-01 19:37:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|36
1617305830000|2021-04-01 19:37:10|2246.1|2245.8|2245.5|2245.2|2246.1|2245.8|2245.5|2245.2|92
1617305840000|2021-04-01 19:37:20|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|15
1617305850000|2021-04-01 19:37:30|2245.7|2245.4|2245.9|2245.6|2246|2245.7|2245.3|2245|76
1617305860000|2021-04-01 19:37:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|30
1617305870000|2021-04-01 19:37:50|2245.8|2245.5|2245.7|2245.4|2246|2245.7|2245.7|2245.4|55
1617305880000|2021-04-01 19:38:00|2245.6|2245.3|2245.9|2245.6|2246|2245.7|2245.6|2245.3|26
1617305890000|2021-04-01 19:38:10|2245.6|2245.3|2245.1|2244.8|2245.7|2245.4|2245.1|2244.8|57
1617305900000|2021-04-01 19:38:20|2245.2|2244.9|2245|2244.7|2245.4|2245.1|2244.9|2244.6|75
1617305910000|2021-04-01 19:38:30|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|87
1617305920000|2021-04-01 19:38:40|2244.7|2244.4|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|31
1617305930000|2021-04-01 19:38:50|2244.7|2244.4|2244.8|2244.5|2245.1|2244.8|2244.5|2244.2|110
1617305940000|2021-04-01 19:39:00|2244.9|2244.6|2244.9|2244.6|2245.2|2244.9|2244.7|2244.4|37
1617305950000|2021-04-01 19:39:10|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|26
1617305960000|2021-04-01 19:39:20|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.7|2244.4|15
1617305970000|2021-04-01 19:39:30|2245.1|2244.8|2245.6|2245.3|2245.6|2245.3|2245.1|2244.8|16
1617305980000|2021-04-01 19:39:40|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|54
1617305990000|2021-04-01 19:39:50|2245.3|2245|2245.4|2245.1|2245.7|2245.4|2245.3|2245|51
1617306000000|2021-04-01 19:40:00|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|46
1617306010000|2021-04-01 19:40:10|2245.3|2245|2244.7|2244.4|2245.4|2245.1|2244.7|2244.4|83
1617306020000|2021-04-01 19:40:20|2244.6|2244.3|2245.1|2244.8|2245.1|2244.8|2244.5|2244.2|47
1617306030000|2021-04-01 19:40:30|2245.4|2245.1|2244.9|2244.6|2245.5|2245.2|2244.9|2244.6|116
1617306040000|2021-04-01 19:40:40|2244.8|2244.5|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|92
1617306050000|2021-04-01 19:40:50|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|37
1617306060000|2021-04-01 19:41:00|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2243.8|2243.5|119
1617306070000|2021-04-01 19:41:10|2244.3|2244|2244.6|2244.3|2245|2244.7|2244.3|2244|83
1617306080000|2021-04-01 19:41:20|2244.5|2244.2|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|49
1617306090000|2021-04-01 19:41:30|2244.9|2244.6|2245|2244.7|2245.2|2244.9|2244.8|2244.5|37
1617306100000|2021-04-01 19:41:40|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.5|2244.2|58
1617306110000|2021-04-01 19:41:50|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|51
1617306120000|2021-04-01 19:42:00|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|36
1617306130000|2021-04-01 19:42:10|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|58
1617306140000|2021-04-01 19:42:20|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|70
1617306150000|2021-04-01 19:42:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|44
1617306160000|2021-04-01 19:42:40|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|8
1617306170000|2021-04-01 19:42:50|2244.7|2244.4|2244.2|2243.9|2244.7|2244.4|2244.2|2243.9|31
1617306180000|2021-04-01 19:43:00|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|109
1617306190000|2021-04-01 19:43:10|2244|2243.7|2244|2243.7|2244.3|2244|2244|2243.7|63
1617306200000|2021-04-01 19:43:20|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|72
1617306210000|2021-04-01 19:43:30|2243.8|2243.5|2244.3|2244|2244.3|2244|2243.8|2243.5|42
1617306220000|2021-04-01 19:43:40|2244.2|2243.9|2244.6|2244.3|2244.6|2244.3|2244.1|2243.8|38
1617306230000|2021-04-01 19:43:50|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.2|2243.9|32
1617306240000|2021-04-01 19:44:00|2244.1|2243.8|2243.8|2243.5|2244.2|2243.9|2243.5|2243.2|49
1617306250000|2021-04-01 19:44:10|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.3|2243|22
1617306260000|2021-04-01 19:44:20|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.3|2243|39
1617306270000|2021-04-01 19:44:30|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|56
1617306280000|2021-04-01 19:44:40|2243.9|2243.6|2244|2243.7|2244.2|2243.9|2243.8|2243.5|55
1617306290000|2021-04-01 19:44:50|2243.9|2243.6|2243.9|2243.6|2244.3|2244|2243.9|2243.6|51
1617306300000|2021-04-01 19:45:00|2244|2243.7|2244.2|2243.9|2244.5|2244.2|2244|2243.7|80
1617306310000|2021-04-01 19:45:10|2244.3|2244|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|118
1617306320000|2021-04-01 19:45:20|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.9|2243.6|55
1617306330000|2021-04-01 19:45:30|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|47
1617306340000|2021-04-01 19:45:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|72
1617306350000|2021-04-01 19:45:50|2244|2243.7|2244.3|2244|2244.3|2244|2243.9|2243.6|43
1617306360000|2021-04-01 19:46:00|2244.4|2244.1|2244.4|2244.1|2244.8|2244.5|2244.3|2244|60
1617306370000|2021-04-01 19:46:10|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|20
1617306380000|2021-04-01 19:46:20|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|34
1617306390000|2021-04-01 19:46:30|2244.1|2243.8|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|45
1617306400000|2021-04-01 19:46:40|2243.7|2243.4|2244|2243.7|2244.2|2243.9|2243.7|2243.4|106
1617306410000|2021-04-01 19:46:50|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|43
1617306420000|2021-04-01 19:47:00|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|25
1617306430000|2021-04-01 19:47:10|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|35
1617306440000|2021-04-01 19:47:20|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.7|2244.4|81
1617306450000|2021-04-01 19:47:30|2245.1|2244.8|2245.9|2245.6|2245.9|2245.6|2245.1|2244.8|88
1617306460000|2021-04-01 19:47:40|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|102
1617306470000|2021-04-01 19:47:50|2245.8|2245.5|2245.7|2245.4|2246.2|2245.9|2245.6|2245.3|123
1617306480000|2021-04-01 19:48:00|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|72
1617306490000|2021-04-01 19:48:10|2246.2|2245.9|2246.8|2246.5|2247.1|2246.8|2246.1|2245.8|128
1617306500000|2021-04-01 19:48:20|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.4|2246.1|83
1617306510000|2021-04-01 19:48:30|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.2|2245.9|62
1617306520000|2021-04-01 19:48:40|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|41
1617306530000|2021-04-01 19:48:50|2246.7|2246.4|2246.9|2246.6|2247.1|2246.8|2246.7|2246.4|69
1617306540000|2021-04-01 19:49:00|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|65
1617306550000|2021-04-01 19:49:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|56
1617306560000|2021-04-01 19:49:20|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|52
1617306570000|2021-04-01 19:49:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|74
1617306580000|2021-04-01 19:49:40|2247.1|2246.8|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|46
1617306590000|2021-04-01 19:49:50|2246.9|2246.6|2246.7|2246.4|2247.1|2246.8|2246.6|2246.3|65
1617306600000|2021-04-01 19:50:00|2246.6|2246.3|2247|2246.7|2247.2|2246.9|2246.6|2246.3|235
1617306610000|2021-04-01 19:50:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|115
1617306620000|2021-04-01 19:50:20|2247.4|2247.1|2246.9|2246.6|2247.6|2247.3|2246.9|2246.6|123
1617306630000|2021-04-01 19:50:30|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|83
1617306640000|2021-04-01 19:50:40|2247.2|2246.9|2247.3|2247|2247.7|2247.4|2247.2|2246.9|54
1617306650000|2021-04-01 19:50:50|2247.2|2246.9|2246.9|2246.6|2247.3|2247|2246.8|2246.5|55
1617306660000|2021-04-01 19:51:00|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.6|2246.3|78
1617306670000|2021-04-01 19:51:10|2247.1|2246.8|2247.3|2247|2247.4|2247.1|2247|2246.7|51
1617306680000|2021-04-01 19:51:20|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|48
1617306690000|2021-04-01 19:51:30|2247.5|2247.2|2247.8|2247.5|2247.9|2247.6|2247.3|2247|47
1617306700000|2021-04-01 19:51:40|2247.7|2247.4|2247.7|2247.4|2248|2247.7|2247.7|2247.4|93
1617306710000|2021-04-01 19:51:50|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|84
1617306720000|2021-04-01 19:52:00|2247.5|2247.2|2247.8|2247.5|2247.9|2247.6|2247.3|2247|61
1617306730000|2021-04-01 19:52:10|2247.9|2247.6|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|44
1617306740000|2021-04-01 19:52:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.7|2247.4|64
1617306750000|2021-04-01 19:52:30|2247.8|2247.5|2248.4|2248.1|2248.4|2248.1|2247.8|2247.5|119
1617306760000|2021-04-01 19:52:40|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|50
1617306770000|2021-04-01 19:52:50|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.5|2248.2|73
1617306780000|2021-04-01 19:53:00|2248.8|2248.5|2248.7|2248.4|2249|2248.7|2248.6|2248.3|149
1617306790000|2021-04-01 19:53:10|2248.8|2248.5|2248.3|2248|2248.9|2248.6|2248.2|2247.9|109
1617306800000|2021-04-01 19:53:20|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.1|2247.8|73
1617306810000|2021-04-01 19:53:30|2248.5|2248.2|2248.3|2248|2248.6|2248.3|2248.3|2248|48
1617306820000|2021-04-01 19:53:40|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248|2247.7|69
1617306830000|2021-04-01 19:53:50|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|68
1617306840000|2021-04-01 19:54:00|2248.6|2248.3|2248.1|2247.8|2248.7|2248.4|2248.1|2247.8|108
1617306850000|2021-04-01 19:54:10|2248.2|2247.9|2248.6|2248.3|2248.6|2248.3|2248.2|2247.9|123
1617306860000|2021-04-01 19:54:20|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|60
1617306870000|2021-04-01 19:54:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|59
1617306880000|2021-04-01 19:54:40|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|103
1617306890000|2021-04-01 19:54:50|2249|2248.7|2249.6|2249.3|2249.7|2249.4|2249|2248.7|213
1617306900000|2021-04-01 19:55:00|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249.3|2249|149
1617306910000|2021-04-01 19:55:10|2249.4|2249.1|2248.4|2248.1|2249.4|2249.1|2248.2|2247.9|94
1617306920000|2021-04-01 19:55:20|2248.3|2248|2248.3|2248|2248.5|2248.2|2247.8|2247.5|146
1617306930000|2021-04-01 19:55:30|2248.4|2248.1|2247.9|2247.6|2248.5|2248.2|2247.9|2247.6|76
1617306940000|2021-04-01 19:55:40|2248.1|2247.8|2247.4|2247.1|2248.2|2247.9|2247.4|2247.1|89
1617306950000|2021-04-01 19:55:50|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|61
1617306960000|2021-04-01 19:56:00|2247.5|2247.2|2247.7|2247.4|2247.8|2247.5|2246.9|2246.6|103
1617306970000|2021-04-01 19:56:10|2247.8|2247.5|2248.8|2248.5|2248.8|2248.5|2247.8|2247.5|101
1617306980000|2021-04-01 19:56:20|2248.7|2248.4|2248.4|2248.1|2249.4|2249.1|2248.4|2248.1|115
1617306990000|2021-04-01 19:56:30|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.2|2247.9|78
1617307000000|2021-04-01 19:56:40|2248.4|2248.1|2248.7|2248.4|2248.9|2248.6|2248.4|2248.1|39
1617307010000|2021-04-01 19:56:50|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|49
1617307020000|2021-04-01 19:57:00|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|71
1617307030000|2021-04-01 19:57:10|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.8|2248.5|160
1617307040000|2021-04-01 19:57:20|2249.1|2248.8|2248.3|2248|2249.3|2249|2248.2|2247.9|133
1617307050000|2021-04-01 19:57:30|2248.6|2248.3|2249.4|2249.1|2249.4|2249.1|2248.5|2248.2|319
1617307060000|2021-04-01 19:57:40|2249.5|2249.2|2250.4|2250.1|2250.5|2250.2|2249.5|2249.2|499
1617307070000|2021-04-01 19:57:50|2250.7|2250.4|2250.8|2250.5|2251.2|2250.9|2250.6|2250.3|490
1617307080000|2021-04-01 19:58:00|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|466
1617307090000|2021-04-01 19:58:10|2251.2|2250.9|2251.4|2251.1|2251.7|2251.4|2251.1|2250.8|615
1617307100000|2021-04-01 19:58:20|2251.5|2251.2|2251.8|2251.5|2251.9|2251.6|2251.4|2251.1|394
1617307110000|2021-04-01 19:58:30|2251.9|2251.6|2252.4|2252.1|2252.5|2252.2|2251.9|2251.6|653
1617307120000|2021-04-01 19:58:40|2252.3|2252|2252.9|2252.6|2253|2252.7|2252.2|2251.9|609
1617307130000|2021-04-01 19:58:50|2253.1|2252.8|2253.1|2252.8|2253.4|2253.1|2253|2252.7|655
1617307140000|2021-04-01 19:59:00|2253|2252.7|2252.6|2252.3|2253|2252.7|2251.9|2251.6|1000
1617307150000|2021-04-01 19:59:10|2252.5|2252.2|2252.2|2251.9|2252.6|2252.3|2251.8|2251.5|644
1617307160000|2021-04-01 19:59:20|2252.3|2252|2252.4|2252.1|2253.1|2252.8|2252.2|2251.9|597
1617307170000|2021-04-01 19:59:30|2252.3|2252|2253.4|2253.1|2253.5|2253.2|2252.3|2252|950
1617307180000|2021-04-01 19:59:40|2253.5|2253.2|2254.5|2254.2|2254.5|2254.2|2253.3|2253|1376
1617307190000|2021-04-01 19:59:50|2254.7|2254.4|2254.8|2254.5|2255.1|2254.8|2254.3|2254|3444
1617307200000|2021-04-01 20:00:00|2254.6|2254.3|2255.8|2255.5|2256.2|2255.9|2254.5|2254.2|1107
1617307210000|2021-04-01 20:00:10|2255.7|2255.4|2255.5|2255.2|2256.1|2255.8|2255.3|2255|368
1617307220000|2021-04-01 20:00:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.3|2255|266
1617307230000|2021-04-01 20:00:30|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|116
1617307240000|2021-04-01 20:00:40|2255.6|2255.3|2256.2|2255.9|2256.2|2255.9|2255.5|2255.2|155
1617307250000|2021-04-01 20:00:50|2256.3|2256|2257.1|2256.8|2257.1|2256.8|2256.2|2255.9|218
1617307260000|2021-04-01 20:01:00|2257|2256.7|2256.5|2256.2|2257.1|2256.8|2256.5|2256.2|285
1617307270000|2021-04-01 20:01:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|46
1617307280000|2021-04-01 20:01:20|2256.6|2256.3|2256.3|2256|2256.8|2256.5|2256.2|2255.9|91
1617307290000|2021-04-01 20:01:30|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.1|2255.8|72
1617307300000|2021-04-01 20:01:40|2256.5|2256.2|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|113
1617307310000|2021-04-01 20:01:50|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|68
1617307320000|2021-04-01 20:02:00|2257|2256.7|2256.1|2255.8|2257.1|2256.8|2256.1|2255.8|161
1617307330000|2021-04-01 20:02:10|2256.2|2255.9|2257|2256.7|2257|2256.7|2256.1|2255.8|240
1617307340000|2021-04-01 20:02:20|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|59
1617307350000|2021-04-01 20:02:30|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.2|2255.9|136
1617307360000|2021-04-01 20:02:40|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.2|2255.9|54
1617307370000|2021-04-01 20:02:50|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|85
1617307380000|2021-04-01 20:03:00|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|93
1617307390000|2021-04-01 20:03:10|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|40
1617307400000|2021-04-01 20:03:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|107
1617307410000|2021-04-01 20:03:30|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|18
1617307420000|2021-04-01 20:03:40|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|26
1617307430000|2021-04-01 20:03:50|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|47
1617307440000|2021-04-01 20:04:00|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|53
1617307450000|2021-04-01 20:04:10|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|64
1617307460000|2021-04-01 20:04:20|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|24
1617307470000|2021-04-01 20:04:30|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|19
1617307480000|2021-04-01 20:04:40|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|13
1617307490000|2021-04-01 20:04:50|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2256.2|2255.9|95
1617307500000|2021-04-01 20:05:00|2256.6|2256.3|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|75
1617307510000|2021-04-01 20:05:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|38
1617307520000|2021-04-01 20:05:20|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|27
1617307530000|2021-04-01 20:05:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|12
1617307540000|2021-04-01 20:05:40|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|51
1617307550000|2021-04-01 20:05:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|51
1617307560000|2021-04-01 20:06:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|54
1617307570000|2021-04-01 20:06:10|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|25
1617307580000|2021-04-01 20:06:20|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|145
1617307590000|2021-04-01 20:06:30|2256.7|2256.4|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|14
1617307600000|2021-04-01 20:06:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|37
1617307610000|2021-04-01 20:06:50|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|33
1617307620000|2021-04-01 20:07:00|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|37
1617307630000|2021-04-01 20:07:10|2256.7|2256.4|2256.9|2256.6|2257|2256.7|2256.7|2256.4|27
1617307640000|2021-04-01 20:07:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|42
1617307650000|2021-04-01 20:07:30|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257.2|2256.9|88
1617307660000|2021-04-01 20:07:40|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|84
1617307670000|2021-04-01 20:07:50|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|36
1617307680000|2021-04-01 20:08:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|22
1617307690000|2021-04-01 20:08:10|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|62
1617307700000|2021-04-01 20:08:20|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|44
1617307710000|2021-04-01 20:08:30|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|20
1617307720000|2021-04-01 20:08:40|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|76
1617307730000|2021-04-01 20:08:50|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|71
1617307740000|2021-04-01 20:09:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|40
1617307750000|2021-04-01 20:09:10|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|30
1617307760000|2021-04-01 20:09:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|47
1617307770000|2021-04-01 20:09:30|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|42
1617307780000|2021-04-01 20:09:40|2257.2|2256.9|2257.4|2257.1|2257.6|2257.3|2257.2|2256.9|33
1617307790000|2021-04-01 20:09:50|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|3
1617307800000|2021-04-01 20:10:00|||||||||27
1617307810000|2021-04-01 20:10:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|13
1617307820000|2021-04-01 20:10:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|62
1617307830000|2021-04-01 20:10:30|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|68
1617307840000|2021-04-01 20:10:40|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|56
1617307850000|2021-04-01 20:10:50|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|36
1617307860000|2021-04-01 20:11:00|2257.6|2257.3|2257.9|2257.6|2258.1|2257.8|2257.6|2257.3|220
1617307870000|2021-04-01 20:11:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|13
1617307880000|2021-04-01 20:11:20|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|42
1617307890000|2021-04-01 20:11:30|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|34
1617307900000|2021-04-01 20:11:40|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|11
1617307910000|2021-04-01 20:11:50|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|7
1617307920000|2021-04-01 20:12:00|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|46
1617307930000|2021-04-01 20:12:10|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|33
1617307940000|2021-04-01 20:12:20|2257.9|2257.6|2258.9|2258.6|2258.9|2258.6|2257.9|2257.6|233
1617307950000|2021-04-01 20:12:30|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|24
1617307960000|2021-04-01 20:12:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|8
1617307970000|2021-04-01 20:12:50|2258.8|2258.5|2259|2258.7|2259.1|2258.8|2258.8|2258.5|54
1617307980000|2021-04-01 20:13:00|2258.9|2258.6|2258.2|2257.9|2259|2258.7|2258.2|2257.9|133
1617307990000|2021-04-01 20:13:10|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|65
1617308000000|2021-04-01 20:13:20|2257.9|2257.6|2258.2|2257.9|2258.3|2258|2257.9|2257.6|35
1617308010000|2021-04-01 20:13:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|18
1617308020000|2021-04-01 20:13:40|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|202
1617308030000|2021-04-01 20:13:50|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|31
1617308040000|2021-04-01 20:14:00|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|85
1617308050000|2021-04-01 20:14:10|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.3|2259|40
1617308060000|2021-04-01 20:14:20|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|30
1617308070000|2021-04-01 20:14:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|15
1617308080000|2021-04-01 20:14:40|2259.4|2259.1|2259.1|2258.8|2259.7|2259.4|2259.1|2258.8|115
1617308090000|2021-04-01 20:14:50|2258.9|2258.6|2259.3|2258.5|2259.3|2258.6|2258.7|2258.4|86
1617308100000|2021-04-01 20:15:00|2259.4|2258.6|2259.4|2258.6|2259.5|2258.7|2259.4|2258.6|5
1617308110000|2021-04-01 20:15:10|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|0
1617308120000|2021-04-01 20:15:20|2259.2|2258.4|2259.2|2258.4|2259.3|2258.5|2259.1|2258.3|0
1617308130000|2021-04-01 20:15:30|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|0
1617308140000|2021-04-01 20:15:40|2259.2|2258.4|2259.1|2258.3|2259.2|2258.4|2259|2258.2|0
1617308150000|2021-04-01 20:15:50|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|0
1617308160000|2021-04-01 20:16:00|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|0
1617308170000|2021-04-01 20:16:10|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|0
1617308180000|2021-04-01 20:16:20|2259.3|2258.5|2259.2|2258.4|2259.3|2258.5|2259.2|2258.4|0
1617308210000|2021-04-01 20:16:50|2259.3|2258.5|2259.2|2258.4|2259.3|2258.5|2259.2|2258.4|0
1617308220000|2021-04-01 20:17:00|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|0
1617308230000|2021-04-01 20:17:10|2259.4|2258.6|2259.4|2258.6|2259.4|2258.6|2259.3|2258.5|0
1617308240000|2021-04-01 20:17:20|2259.5|2258.7|2259.5|2258.7|2259.5|2258.7|2259.5|2258.7|0
1617308300000|2021-04-01 20:18:20|2259.6|2258.8|2259.6|2258.8|2259.6|2258.8|2259.6|2258.8|0
1617308320000|2021-04-01 20:18:40|2259.5|2258.7|2259.5|2258.7|2259.5|2258.7|2259.5|2258.7|0
1617308330000|2021-04-01 20:18:50|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|0
1617308350000|2021-04-01 20:19:10|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|0
1617308370000|2021-04-01 20:19:30|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|0
1617308380000|2021-04-01 20:19:40|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|0
1617308390000|2021-04-01 20:19:50|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|0
1617308410000|2021-04-01 20:20:10|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|0
1617308490000|2021-04-01 20:21:30|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|0
1617308510000|2021-04-01 20:21:50|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|0
1617308550000|2021-04-01 20:22:30|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|0
1617308560000|2021-04-01 20:22:40|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|0
1617308580000|2021-04-01 20:23:00|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|0
1617308730000|2021-04-01 20:25:30|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|0
1617308750000|2021-04-01 20:25:50|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|0
1617308910000|2021-04-01 20:28:30|2259|2258.2|2259|2258.2|2259|2258.2|2259|2258.2|0
1617308940000|2021-04-01 20:29:00|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|0
1617308950000|2021-04-01 20:29:10|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|2259.1|2258.3|0
1617308990000|2021-04-01 20:29:50|2259.1|2258.3|2259.2|2258.4|2259.2|2258.4|2259.1|2258.3|0
1617309000000|2021-04-01 20:30:00|2258.6|2258.3|2259.2|2258.9|2259.4|2259.1|2258.6|2258.3|31
1617309010000|2021-04-01 20:30:10|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2259|2258.7|12
1617309020000|2021-04-01 20:30:20|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|18
1617309030000|2021-04-01 20:30:30|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|7
1617309040000|2021-04-01 20:30:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617309050000|2021-04-01 20:30:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|4
1617309060000|2021-04-01 20:31:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|4
1617309070000|2021-04-01 20:31:10|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|4
1617309080000|2021-04-01 20:31:20|||||||||1
1617309090000|2021-04-01 20:31:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|6
1617309100000|2021-04-01 20:31:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|4
1617309110000|2021-04-01 20:31:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1617309120000|2021-04-01 20:32:00|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|3
1617309130000|2021-04-01 20:32:10|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|5
1617309140000|2021-04-01 20:32:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|3
1617309150000|2021-04-01 20:32:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|7
1617309160000|2021-04-01 20:32:40|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|3
1617309170000|2021-04-01 20:32:50|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|14
1617309180000|2021-04-01 20:33:00|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|8
1617309190000|2021-04-01 20:33:10|||||||||3
1617309200000|2021-04-01 20:33:20|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|6
1617309210000|2021-04-01 20:33:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617309220000|2021-04-01 20:33:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1617309230000|2021-04-01 20:33:50|||||||||5
1617309240000|2021-04-01 20:34:00|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|3
1617309250000|2021-04-01 20:34:10|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|7
1617309260000|2021-04-01 20:34:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|4
1617309270000|2021-04-01 20:34:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|20
1617309280000|2021-04-01 20:34:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|5
1617309290000|2021-04-01 20:34:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|8
1617309300000|2021-04-01 20:35:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1617309310000|2021-04-01 20:35:10|||||||||1
1617309320000|2021-04-01 20:35:20|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|11
1617309330000|2021-04-01 20:35:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617309340000|2021-04-01 20:35:40|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|2
1617309350000|2021-04-01 20:35:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1617309360000|2021-04-01 20:36:00|||||||||1
1617309380000|2021-04-01 20:36:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617309390000|2021-04-01 20:36:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|10
1617309410000|2021-04-01 20:36:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1617309420000|2021-04-01 20:37:00|||||||||2
1617309450000|2021-04-01 20:37:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1617309460000|2021-04-01 20:37:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617309470000|2021-04-01 20:37:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|6
1617309480000|2021-04-01 20:38:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1617309490000|2021-04-01 20:38:10|||||||||1
1617309500000|2021-04-01 20:38:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|32
1617309510000|2021-04-01 20:38:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1617309520000|2021-04-01 20:38:40|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|6
1617309530000|2021-04-01 20:38:50|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|19
1617309540000|2021-04-01 20:39:00|2258.4|2258.1|2258.4|2258.1|2258.6|2258.3|2258.3|2258|24
1617309550000|2021-04-01 20:39:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|11
1617309570000|2021-04-01 20:39:30|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|5
1617309600000|2021-04-01 20:40:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|6
1617309620000|2021-04-01 20:40:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617309630000|2021-04-01 20:40:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|6
1617309640000|2021-04-01 20:40:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|5
1617309650000|2021-04-01 20:40:50|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.3|2258|15
1617309660000|2021-04-01 20:41:00|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|28
1617309680000|2021-04-01 20:41:20|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|5
1617309700000|2021-04-01 20:41:40|||||||||2
1617309710000|2021-04-01 20:41:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|3
1617309720000|2021-04-01 20:42:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1617309730000|2021-04-01 20:42:10|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|7
1617309740000|2021-04-01 20:42:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617309750000|2021-04-01 20:42:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|4
1617309760000|2021-04-01 20:42:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|3
1617309770000|2021-04-01 20:42:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|6
1617309810000|2021-04-01 20:43:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617309820000|2021-04-01 20:43:40|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|9
1617309830000|2021-04-01 20:43:50|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|7
1617309840000|2021-04-01 20:44:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617309850000|2021-04-01 20:44:10|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|4
1617309860000|2021-04-01 20:44:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|11
1617309880000|2021-04-01 20:44:40|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|6
1617309890000|2021-04-01 20:44:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|14
1617309900000|2021-04-01 20:45:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617309920000|2021-04-01 20:45:20|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|9
1617309940000|2021-04-01 20:45:40|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|9
1617309950000|2021-04-01 20:45:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|9
1617309960000|2021-04-01 20:46:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1617309970000|2021-04-01 20:46:10|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|10
1617309980000|2021-04-01 20:46:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617310030000|2021-04-01 20:47:10|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1617310060000|2021-04-01 20:47:40|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|2
1617310100000|2021-04-01 20:48:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|13
1617310130000|2021-04-01 20:48:50|||||||||1
1617310140000|2021-04-01 20:49:00|||||||||1
1617310150000|2021-04-01 20:49:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|5
1617310160000|2021-04-01 20:49:20|2258.3|2258|2258.7|2258.4|2258.7|2258.4|2258.3|2258|6
1617310170000|2021-04-01 20:49:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|4
1617310200000|2021-04-01 20:50:00|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|21
1617310210000|2021-04-01 20:50:10|||||||||1
1617310220000|2021-04-01 20:50:20|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|9
1617310230000|2021-04-01 20:50:30|||||||||3
1617310250000|2021-04-01 20:50:50|||||||||8
1617310260000|2021-04-01 20:51:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|4
1617310280000|2021-04-01 20:51:20|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1617310290000|2021-04-01 20:51:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1617310300000|2021-04-01 20:51:40|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2258|2257.7|5
1617310310000|2021-04-01 20:51:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|5
1617310320000|2021-04-01 20:52:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|3
1617310330000|2021-04-01 20:52:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|3
1617310340000|2021-04-01 20:52:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|4
1617310350000|2021-04-01 20:52:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1617310370000|2021-04-01 20:52:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1617310390000|2021-04-01 20:53:10|||||||||2
1617310400000|2021-04-01 20:53:20|||||||||5
1617310410000|2021-04-01 20:53:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|22
1617310420000|2021-04-01 20:53:40|||||||||1
1617310440000|2021-04-01 20:54:00|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|4
1617310450000|2021-04-01 20:54:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|4
1617310460000|2021-04-01 20:54:20|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|17
1617310470000|2021-04-01 20:54:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|7
1617310480000|2021-04-01 20:54:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|7
1617310490000|2021-04-01 20:54:50|2257.5|2257.2|2258|2257.7|2258.2|2257.9|2257.5|2257.2|31
1617310500000|2021-04-01 20:55:00|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|8
1617310510000|2021-04-01 20:55:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|7
1617310520000|2021-04-01 20:55:20|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|10
1617310530000|2021-04-01 20:55:30|2258|2257.7|2258.3|2258|2258.3|2258|2257.8|2257.5|33
1617310540000|2021-04-01 20:55:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|12
1617310560000|2021-04-01 20:56:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258|2257.7|6
1617310570000|2021-04-01 20:56:10|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|14
1617310580000|2021-04-01 20:56:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617310600000|2021-04-01 20:56:40|||||||||1
1617310620000|2021-04-01 20:57:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1617310630000|2021-04-01 20:57:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1617310640000|2021-04-01 20:57:20|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|2
1617310650000|2021-04-01 20:57:30|||||||||1
1617310660000|2021-04-01 20:57:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1617310670000|2021-04-01 20:57:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617310680000|2021-04-01 20:58:00|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|22
1617310700000|2021-04-01 20:58:20|||||||||1
1617310710000|2021-04-01 20:58:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1617310720000|2021-04-01 20:58:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|9
1617310730000|2021-04-01 20:58:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1617310740000|2021-04-01 20:59:00|2258|2257.7|2257.5|2257.2|2258|2257.7|2257.5|2257.2|59
1617310750000|2021-04-01 20:59:10|||||||||4
1617310760000|2021-04-01 20:59:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|9
1617310770000|2021-04-01 20:59:30|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257|2256.7|35
1617310780000|2021-04-01 20:59:40|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|20
1617310790000|2021-04-01 20:59:50|2256.8|2256.5|2256.9|2256.1|2257|2256.7|2256.7|2256.1|14
1617310800000|2021-04-01 21:00:00|2256.8|2256|2256.8|2256|2256.8|2256|2256.8|2256|0
1617310880000|2021-04-01 21:01:20|2256.6|2255.8|2256.6|2255.8|2256.6|2255.8|2256.6|2255.8|0
1617313200000|2021-04-01 21:40:00|2256.7|2255.9|2256.7|2255.9|2256.7|2255.9|2256.7|2255.9|0
1617314400000|2021-04-01 22:00:00|2258.6|2258.3|2259.3|2259|2259.4|2259.1|2258.6|2258.3|10
1617314410000|2021-04-01 22:00:10|2259|2258.7|2259|2258.7|2259.2|2258.9|2258.9|2258.6|12
1617314420000|2021-04-01 22:00:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|4
1617314430000|2021-04-01 22:00:30|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.5|2258.2|13
1617314440000|2021-04-01 22:00:40|2258.4|2258.1|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|7
1617314450000|2021-04-01 22:00:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|2
1617314460000|2021-04-01 22:01:00|2259|2258.7|2258.5|2258.2|2259.1|2258.8|2258.5|2258.2|14
1617314470000|2021-04-01 22:01:10|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|5
1617314480000|2021-04-01 22:01:20|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.9|2257.6|3
1617314490000|2021-04-01 22:01:30|2257.7|2257.4|2257.7|2257.4|2258.1|2257.8|2257.5|2257.2|7
1617314510000|2021-04-01 22:01:50|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|5
1617314520000|2021-04-01 22:02:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2
1617314530000|2021-04-01 22:02:10|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|3
1617314540000|2021-04-01 22:02:20|2258.3|2258|2258.8|2258.5|2258.9|2258.6|2258.3|2258|23
1617314560000|2021-04-01 22:02:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617314570000|2021-04-01 22:02:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|8
1617314590000|2021-04-01 22:03:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|7
1617314600000|2021-04-01 22:03:20|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|3
1617314610000|2021-04-01 22:03:30|2259.3|2259|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|13
1617314620000|2021-04-01 22:03:40|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|4
1617314640000|2021-04-01 22:04:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617314670000|2021-04-01 22:04:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|3
1617314680000|2021-04-01 22:04:40|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|5
1617314690000|2021-04-01 22:04:50|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|5
1617314700000|2021-04-01 22:05:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617314710000|2021-04-01 22:05:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617314720000|2021-04-01 22:05:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1617314730000|2021-04-01 22:05:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1617314740000|2021-04-01 22:05:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617314760000|2021-04-01 22:06:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|2
1617314780000|2021-04-01 22:06:20|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|2
1617314820000|2021-04-01 22:07:00|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.9|2257.6|4
1617314870000|2021-04-01 22:07:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617314890000|2021-04-01 22:08:10|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|3
1617314920000|2021-04-01 22:08:40|||||||||1
1617314950000|2021-04-01 22:09:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|4
1617314960000|2021-04-01 22:09:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617315000000|2021-04-01 22:10:00|2257.7|2257.4|2256.8|2256.5|2257.7|2257.4|2256.8|2256.5|7
1617315030000|2021-04-01 22:10:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617315070000|2021-04-01 22:11:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1617315100000|2021-04-01 22:11:40|||||||||1
1617315110000|2021-04-01 22:11:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2
1617315120000|2021-04-01 22:12:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1617315190000|2021-04-01 22:13:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1617315210000|2021-04-01 22:13:30|||||||||1
1617315230000|2021-04-01 22:13:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1617315300000|2021-04-01 22:15:00|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|7
1617315310000|2021-04-01 22:15:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1617315330000|2021-04-01 22:15:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1617315340000|2021-04-01 22:15:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617315360000|2021-04-01 22:16:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|4
1617315380000|2021-04-01 22:16:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617315410000|2021-04-01 22:16:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617315480000|2021-04-01 22:18:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617315490000|2021-04-01 22:18:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1617315560000|2021-04-01 22:19:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617315600000|2021-04-01 22:20:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617315620000|2021-04-01 22:20:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1617315630000|2021-04-01 22:20:30|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|2
1617315650000|2021-04-01 22:20:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1617315660000|2021-04-01 22:21:00|2258.8|2258.5|2258.3|2258|2258.8|2258.5|2258.3|2258|3
1617315730000|2021-04-01 22:22:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617315810000|2021-04-01 22:23:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617315830000|2021-04-01 22:23:50|||||||||1
1617316010000|2021-04-01 22:26:50|||||||||1
1617316150000|2021-04-01 22:29:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617316180000|2021-04-01 22:29:40|||||||||1
1617316240000|2021-04-01 22:30:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617316250000|2021-04-01 22:30:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1617316290000|2021-04-01 22:31:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617316300000|2021-04-01 22:31:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617316320000|2021-04-01 22:32:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617316360000|2021-04-01 22:32:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617316370000|2021-04-01 22:32:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617316420000|2021-04-01 22:33:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617316490000|2021-04-01 22:34:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617316510000|2021-04-01 22:35:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1617316550000|2021-04-01 22:35:50|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|2
1617316630000|2021-04-01 22:37:10|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.3|2259|3
1617316740000|2021-04-01 22:39:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617316820000|2021-04-01 22:40:20|||||||||2
1617316830000|2021-04-01 22:40:30|||||||||3
1617316970000|2021-04-01 22:42:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617316990000|2021-04-01 22:43:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617317020000|2021-04-01 22:43:40|||||||||1
1617317090000|2021-04-01 22:44:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|5
1617317190000|2021-04-01 22:46:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617317200000|2021-04-01 22:46:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1617317230000|2021-04-01 22:47:10|||||||||1
1617317310000|2021-04-01 22:48:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617317340000|2021-04-01 22:49:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1617317350000|2021-04-01 22:49:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617317380000|2021-04-01 22:49:40|||||||||2
1617317410000|2021-04-01 22:50:10|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|12
1617317460000|2021-04-01 22:51:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617317510000|2021-04-01 22:51:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617317530000|2021-04-01 22:52:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1617317580000|2021-04-01 22:53:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|4
1617317630000|2021-04-01 22:53:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|3
1617317670000|2021-04-01 22:54:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|13
1617317700000|2021-04-01 22:55:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1617317900000|2021-04-01 22:58:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617317920000|2021-04-01 22:58:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617317950000|2021-04-01 22:59:10|||||||||1
1617318010000|2021-04-01 23:00:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1617318050000|2021-04-01 23:00:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|4
1617318130000|2021-04-01 23:02:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|7
1617318140000|2021-04-01 23:02:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|3
1617318150000|2021-04-01 23:02:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|4
1617318170000|2021-04-01 23:02:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1617318190000|2021-04-01 23:03:10|2261.6|2261.3|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|22
1617318230000|2021-04-01 23:03:50|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|2
1617318240000|2021-04-01 23:04:00|||||||||1
1617318250000|2021-04-01 23:04:10|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|3
1617318260000|2021-04-01 23:04:20|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|4
1617318270000|2021-04-01 23:04:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|5
1617318280000|2021-04-01 23:04:40|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|4
1617318290000|2021-04-01 23:04:50|2261.3|2261|2261.9|2261.6|2261.9|2261.6|2261.3|2261|5
1617318310000|2021-04-01 23:05:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1617318330000|2021-04-01 23:05:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1617318350000|2021-04-01 23:05:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1617318360000|2021-04-01 23:06:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|4
1617318370000|2021-04-01 23:06:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1617318380000|2021-04-01 23:06:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1617318390000|2021-04-01 23:06:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617318410000|2021-04-01 23:06:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1617318420000|2021-04-01 23:07:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|5
1617318450000|2021-04-01 23:07:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617318490000|2021-04-01 23:08:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617318500000|2021-04-01 23:08:20|||||||||1
1617318510000|2021-04-01 23:08:30|||||||||1
1617318530000|2021-04-01 23:08:50|||||||||2
1617318550000|2021-04-01 23:09:10|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|7
1617318580000|2021-04-01 23:09:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617318590000|2021-04-01 23:09:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|9
1617318610000|2021-04-01 23:10:10|||||||||1
1617318620000|2021-04-01 23:10:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617318650000|2021-04-01 23:10:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|6
1617318850000|2021-04-01 23:14:10|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|13
1617318870000|2021-04-01 23:14:30|||||||||1
1617318910000|2021-04-01 23:15:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1617318950000|2021-04-01 23:15:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617318960000|2021-04-01 23:16:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|4
1617318970000|2021-04-01 23:16:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1617319060000|2021-04-01 23:17:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617319080000|2021-04-01 23:18:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617319200000|2021-04-01 23:20:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617319300000|2021-04-01 23:21:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617319330000|2021-04-01 23:22:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617319340000|2021-04-01 23:22:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617319410000|2021-04-01 23:23:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1617319430000|2021-04-01 23:23:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617319510000|2021-04-01 23:25:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|5
1617319540000|2021-04-01 23:25:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617319640000|2021-04-01 23:27:20|||||||||1
1617319930000|2021-04-01 23:32:10|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|3
1617319940000|2021-04-01 23:32:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617319990000|2021-04-01 23:33:10|||||||||1
1617320040000|2021-04-01 23:34:00|||||||||1
1617320140000|2021-04-01 23:35:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617320170000|2021-04-01 23:36:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617320200000|2021-04-01 23:36:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|8
1617320210000|2021-04-01 23:36:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617320220000|2021-04-01 23:37:00|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|2
1617320230000|2021-04-01 23:37:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1617320280000|2021-04-01 23:38:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|3
1617320310000|2021-04-01 23:38:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617320380000|2021-04-01 23:39:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617320390000|2021-04-01 23:39:50|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|2
1617320430000|2021-04-01 23:40:30|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|9
1617320450000|2021-04-01 23:40:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617320460000|2021-04-01 23:41:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1617320500000|2021-04-01 23:41:40|||||||||1
1617320510000|2021-04-01 23:41:50|2260|2259.7|2260.5|2260.2|2260.5|2260.2|2260|2259.7|6
1617320520000|2021-04-01 23:42:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617320550000|2021-04-01 23:42:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617320560000|2021-04-01 23:42:40|2260.3|2260|2259.9|2259.6|2260.4|2260.1|2259.9|2259.6|6
1617320570000|2021-04-01 23:42:50|||||||||2
1617320620000|2021-04-01 23:43:40|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|6
1617320630000|2021-04-01 23:43:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617320670000|2021-04-01 23:44:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617320700000|2021-04-01 23:45:00|||||||||1
1617320750000|2021-04-01 23:45:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1617320780000|2021-04-01 23:46:20|||||||||1
1617320840000|2021-04-01 23:47:20|||||||||1
1617320860000|2021-04-01 23:47:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617320910000|2021-04-01 23:48:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1617320920000|2021-04-01 23:48:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|4
1617320930000|2021-04-01 23:48:50|||||||||1
1617320950000|2021-04-01 23:49:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617321000000|2021-04-01 23:50:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617321070000|2021-04-01 23:51:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|6
1617321090000|2021-04-01 23:51:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617321240000|2021-04-01 23:54:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|3
1617321290000|2021-04-01 23:54:50|||||||||2
1617321390000|2021-04-01 23:56:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617321420000|2021-04-01 23:57:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1617321450000|2021-04-01 23:57:30|||||||||1
1617321470000|2021-04-01 23:57:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617321490000|2021-04-01 23:58:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1617321530000|2021-04-01 23:58:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1617321550000|2021-04-01 23:59:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617321590000|2021-04-01 23:59:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617321620000|2021-04-02 00:00:20|||||||||1
1617321650000|2021-04-02 00:00:50|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|2
1617321690000|2021-04-02 00:01:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617321820000|2021-04-02 00:03:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617321840000|2021-04-02 00:04:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|3
1617321880000|2021-04-02 00:04:40|||||||||2
1617321900000|2021-04-02 00:05:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617321930000|2021-04-02 00:05:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617321980000|2021-04-02 00:06:20|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|4
1617322020000|2021-04-02 00:07:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617322060000|2021-04-02 00:07:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1617322070000|2021-04-02 00:07:50|||||||||1
1617322080000|2021-04-02 00:08:00|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|4
1617322230000|2021-04-02 00:10:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1617322310000|2021-04-02 00:11:50|||||||||2
1617322360000|2021-04-02 00:12:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|3
1617322390000|2021-04-02 00:13:10|||||||||2
1617322480000|2021-04-02 00:14:40|||||||||1
1617322610000|2021-04-02 00:16:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1617322640000|2021-04-02 00:17:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1617322710000|2021-04-02 00:18:30|||||||||1
1617322740000|2021-04-02 00:19:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1617322770000|2021-04-02 00:19:30|||||||||1
1617322840000|2021-04-02 00:20:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|3
1617322850000|2021-04-02 00:20:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617322860000|2021-04-02 00:21:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|3
1617322870000|2021-04-02 00:21:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1617322880000|2021-04-02 00:21:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1617322900000|2021-04-02 00:21:40|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|4
1617322940000|2021-04-02 00:22:20|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|3
1617323070000|2021-04-02 00:24:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617323150000|2021-04-02 00:25:50|||||||||2
1617323160000|2021-04-02 00:26:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1617323180000|2021-04-02 00:26:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617323200000|2021-04-02 00:26:40|||||||||2
1617323230000|2021-04-02 00:27:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1617323240000|2021-04-02 00:27:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1617323440000|2021-04-02 00:30:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1617323480000|2021-04-02 00:31:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617323500000|2021-04-02 00:31:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|3
1617323510000|2021-04-02 00:31:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|4
1617323540000|2021-04-02 00:32:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617323560000|2021-04-02 00:32:40|||||||||2
1617323630000|2021-04-02 00:33:50|2259.7|2259.4|2260.2|2259.9|2260.2|2259.9|2259.7|2259.4|2
1617323640000|2021-04-02 00:34:00|||||||||1
1617323650000|2021-04-02 00:34:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617323660000|2021-04-02 00:34:20|||||||||2
1617323770000|2021-04-02 00:36:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617323780000|2021-04-02 00:36:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617323890000|2021-04-02 00:38:10|||||||||1
1617323900000|2021-04-02 00:38:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617323910000|2021-04-02 00:38:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617323920000|2021-04-02 00:38:40|||||||||1
1617323940000|2021-04-02 00:39:00|2260.1|2259.8|2260.6|2260.3|2260.6|2260.3|2260.1|2259.8|3
1617323950000|2021-04-02 00:39:10|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|4
1617324000000|2021-04-02 00:40:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617324070000|2021-04-02 00:41:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617324190000|2021-04-02 00:43:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1617324280000|2021-04-02 00:44:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617324300000|2021-04-02 00:45:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1617324350000|2021-04-02 00:45:50|||||||||1
1617324400000|2021-04-02 00:46:40|||||||||1
1617324460000|2021-04-02 00:47:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617324490000|2021-04-02 00:48:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617324500000|2021-04-02 00:48:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617324520000|2021-04-02 00:48:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617324850000|2021-04-02 00:54:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617324870000|2021-04-02 00:54:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617325330000|2021-04-02 01:02:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617325350000|2021-04-02 01:02:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617325380000|2021-04-02 01:03:00|||||||||1
1617325400000|2021-04-02 01:03:20|||||||||1
1617325420000|2021-04-02 01:03:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617325450000|2021-04-02 01:04:10|||||||||1
1617325470000|2021-04-02 01:04:30|||||||||1
1617325500000|2021-04-02 01:05:00|||||||||1
1617325520000|2021-04-02 01:05:20|||||||||1
1617325550000|2021-04-02 01:05:50|||||||||1
1617325570000|2021-04-02 01:06:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617325590000|2021-04-02 01:06:30|||||||||1
1617325620000|2021-04-02 01:07:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617325640000|2021-04-02 01:07:20|||||||||1
1617325670000|2021-04-02 01:07:50|||||||||1
1617325690000|2021-04-02 01:08:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617325720000|2021-04-02 01:08:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617325740000|2021-04-02 01:09:00|||||||||1
1617325760000|2021-04-02 01:09:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1617325790000|2021-04-02 01:09:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617325810000|2021-04-02 01:10:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1617325840000|2021-04-02 01:10:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617325860000|2021-04-02 01:11:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617325890000|2021-04-02 01:11:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617325910000|2021-04-02 01:11:50|2260.4|2260.1|2260|2259.7|2260.4|2260.1|2260|2259.7|2
1617325930000|2021-04-02 01:12:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617325960000|2021-04-02 01:12:40|||||||||1
1617325980000|2021-04-02 01:13:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617326010000|2021-04-02 01:13:30|||||||||1
1617326030000|2021-04-02 01:13:50|||||||||1
1617326060000|2021-04-02 01:14:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617326080000|2021-04-02 01:14:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|6
1617326090000|2021-04-02 01:14:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617326110000|2021-04-02 01:15:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617326130000|2021-04-02 01:15:30|||||||||1
1617326150000|2021-04-02 01:15:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|4
1617326180000|2021-04-02 01:16:20|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|18
1617326200000|2021-04-02 01:16:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617326230000|2021-04-02 01:17:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617326250000|2021-04-02 01:17:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617326280000|2021-04-02 01:18:00|||||||||1
1617326310000|2021-04-02 01:18:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|5
1617326380000|2021-04-02 01:19:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617326390000|2021-04-02 01:19:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|11
1617326400000|2021-04-02 01:20:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617326450000|2021-04-02 01:20:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1617326560000|2021-04-02 01:22:40|||||||||1
1617327080000|2021-04-02 01:31:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617327110000|2021-04-02 01:31:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617327200000|2021-04-02 01:33:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|5
1617327310000|2021-04-02 01:35:10|||||||||1
1617327390000|2021-04-02 01:36:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617327410000|2021-04-02 01:36:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617327430000|2021-04-02 01:37:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617327520000|2021-04-02 01:38:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1617327560000|2021-04-02 01:39:20|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|10
1617327570000|2021-04-02 01:39:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617327580000|2021-04-02 01:39:40|||||||||1
1617327590000|2021-04-02 01:39:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617327610000|2021-04-02 01:40:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617327620000|2021-04-02 01:40:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|3
1617327740000|2021-04-02 01:42:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617327820000|2021-04-02 01:43:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|3
1617327990000|2021-04-02 01:46:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1617328070000|2021-04-02 01:47:50|||||||||1
1617328090000|2021-04-02 01:48:10|||||||||1
1617328100000|2021-04-02 01:48:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617328110000|2021-04-02 01:48:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|3
1617328200000|2021-04-02 01:50:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|5
1617328230000|2021-04-02 01:50:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|5
1617328670000|2021-04-02 01:57:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617328840000|2021-04-02 02:00:40|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|3
1617328980000|2021-04-02 02:03:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1617329170000|2021-04-02 02:06:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617329320000|2021-04-02 02:08:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617329340000|2021-04-02 02:09:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617329510000|2021-04-02 02:11:50|||||||||1
1617329580000|2021-04-02 02:13:00|||||||||1
1617329600000|2021-04-02 02:13:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1617329660000|2021-04-02 02:14:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1617329670000|2021-04-02 02:14:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|4
1617329880000|2021-04-02 02:18:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1617329930000|2021-04-02 02:18:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1617329940000|2021-04-02 02:19:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617329970000|2021-04-02 02:19:30|||||||||1
1617330030000|2021-04-02 02:20:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1617330040000|2021-04-02 02:20:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|5
1617330060000|2021-04-02 02:21:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|3
1617330100000|2021-04-02 02:21:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617330110000|2021-04-02 02:21:50|||||||||1
1617330120000|2021-04-02 02:22:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617330160000|2021-04-02 02:22:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617330210000|2021-04-02 02:23:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617330230000|2021-04-02 02:23:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617330280000|2021-04-02 02:24:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617330340000|2021-04-02 02:25:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617330420000|2021-04-02 02:27:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617330490000|2021-04-02 02:28:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1617330520000|2021-04-02 02:28:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|3
1617330530000|2021-04-02 02:28:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1617330540000|2021-04-02 02:29:00|||||||||2
1617330550000|2021-04-02 02:29:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|2
1617330690000|2021-04-02 02:31:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|4
1617330710000|2021-04-02 02:31:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617330730000|2021-04-02 02:32:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617330880000|2021-04-02 02:34:40|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|2
1617330920000|2021-04-02 02:35:20|2260.4|2260.1|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|10
1617330930000|2021-04-02 02:35:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617330990000|2021-04-02 02:36:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|3
1617331040000|2021-04-02 02:37:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1617331080000|2021-04-02 02:38:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617331090000|2021-04-02 02:38:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1617331120000|2021-04-02 02:38:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617331150000|2021-04-02 02:39:10|||||||||1
1617331200000|2021-04-02 02:40:00|||||||||2
1617331210000|2021-04-02 02:40:10|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|11
1617331220000|2021-04-02 02:40:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617331230000|2021-04-02 02:40:30|||||||||1
1617331240000|2021-04-02 02:40:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617331250000|2021-04-02 02:40:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617331270000|2021-04-02 02:41:10|||||||||1
1617331280000|2021-04-02 02:41:20|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|4
1617331300000|2021-04-02 02:41:40|||||||||6
1617331330000|2021-04-02 02:42:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617331340000|2021-04-02 02:42:20|||||||||1
1617331380000|2021-04-02 02:43:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1617331420000|2021-04-02 02:43:40|||||||||1
1617331430000|2021-04-02 02:43:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617331440000|2021-04-02 02:44:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617331530000|2021-04-02 02:45:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1617331550000|2021-04-02 02:45:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617331600000|2021-04-02 02:46:40|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|3
1617331620000|2021-04-02 02:47:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617331630000|2021-04-02 02:47:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1617331690000|2021-04-02 02:48:10|||||||||2
1617331700000|2021-04-02 02:48:20|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.7|2260.4|7
1617331740000|2021-04-02 02:49:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1617331810000|2021-04-02 02:50:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617331820000|2021-04-02 02:50:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617331850000|2021-04-02 02:50:50|||||||||1
1617331890000|2021-04-02 02:51:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1617331900000|2021-04-02 02:51:40|||||||||1
1617331990000|2021-04-02 02:53:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|5
1617332010000|2021-04-02 02:53:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1617332040000|2021-04-02 02:54:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617332060000|2021-04-02 02:54:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617332170000|2021-04-02 02:56:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1617332190000|2021-04-02 02:56:30|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|2
1617332210000|2021-04-02 02:56:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617332460000|2021-04-02 03:01:00|||||||||1
1617332510000|2021-04-02 03:01:50|||||||||1
1617332990000|2021-04-02 03:09:50|||||||||2
1617333060000|2021-04-02 03:11:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1617333160000|2021-04-02 03:12:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617333170000|2021-04-02 03:12:50|||||||||1
1617333260000|2021-04-02 03:14:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617333390000|2021-04-02 03:16:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617333460000|2021-04-02 03:17:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1617333650000|2021-04-02 03:20:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|19
1617333670000|2021-04-02 03:21:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1617333690000|2021-04-02 03:21:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1617333740000|2021-04-02 03:22:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1617333780000|2021-04-02 03:23:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1617333810000|2021-04-02 03:23:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1617333820000|2021-04-02 03:23:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1617333890000|2021-04-02 03:24:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1617333900000|2021-04-02 03:25:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|3
1617333930000|2021-04-02 03:25:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1617334040000|2021-04-02 03:27:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1617334200000|2021-04-02 03:30:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1617334210000|2021-04-02 03:30:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1617334220000|2021-04-02 03:30:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1617334230000|2021-04-02 03:30:30|||||||||2
1617334250000|2021-04-02 03:30:50|||||||||1
1617334290000|2021-04-02 03:31:30|||||||||2
1617334320000|2021-04-02 03:32:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1617334380000|2021-04-02 03:33:00|||||||||1
1617334390000|2021-04-02 03:33:10|||||||||2
1617334420000|2021-04-02 03:33:40|||||||||2
1617334550000|2021-04-02 03:35:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1617334570000|2021-04-02 03:36:10|||||||||1
1617334720000|2021-04-02 03:38:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1617334770000|2021-04-02 03:39:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1617334930000|2021-04-02 03:42:10|||||||||1
1617334970000|2021-04-02 03:42:50|||||||||1
1617335050000|2021-04-02 03:44:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1617335100000|2021-04-02 03:45:00|||||||||1
1617335190000|2021-04-02 03:46:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1617335210000|2021-04-02 03:46:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1617335310000|2021-04-02 03:48:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1617335530000|2021-04-02 03:52:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1617335690000|2021-04-02 03:54:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1617335750000|2021-04-02 03:55:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1617335800000|2021-04-02 03:56:40|||||||||2
1617335810000|2021-04-02 03:56:50|||||||||3
1617335820000|2021-04-02 03:57:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1617335830000|2021-04-02 03:57:10|||||||||1
1617335930000|2021-04-02 03:58:50|||||||||1
1617335990000|2021-04-02 03:59:50|||||||||1
1617336010000|2021-04-02 04:00:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|2
1617336060000|2021-04-02 04:01:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1617336070000|2021-04-02 04:01:10|||||||||1
1617336090000|2021-04-02 04:01:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|15
1617336130000|2021-04-02 04:02:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1617336230000|2021-04-02 04:03:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1617336280000|2021-04-02 04:04:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|5
1617336340000|2021-04-02 04:05:40|||||||||2
1617336370000|2021-04-02 04:06:10|||||||||1
1617336720000|2021-04-02 04:12:00|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|5
1617336780000|2021-04-02 04:13:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1617336810000|2021-04-02 04:13:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1617336840000|2021-04-02 04:14:00|||||||||4
1617336880000|2021-04-02 04:14:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1617336900000|2021-04-02 04:15:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1617336910000|2021-04-02 04:15:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1617336920000|2021-04-02 04:15:20|||||||||1
1617337060000|2021-04-02 04:17:40|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|6
1617337130000|2021-04-02 04:18:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1617337210000|2021-04-02 04:20:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617337570000|2021-04-02 04:26:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1617337590000|2021-04-02 04:26:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|4
1617337630000|2021-04-02 04:27:10|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|5
1617337650000|2021-04-02 04:27:30|||||||||2
1617337840000|2021-04-02 04:30:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1617337850000|2021-04-02 04:30:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1617338120000|2021-04-02 04:35:20|||||||||1
1617338220000|2021-04-02 04:37:00|||||||||1
1617338230000|2021-04-02 04:37:10|||||||||1
1617338350000|2021-04-02 04:39:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1617338440000|2021-04-02 04:40:40|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1617338650000|2021-04-02 04:44:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617338660000|2021-04-02 04:44:20|||||||||1
1617338670000|2021-04-02 04:44:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617338700000|2021-04-02 04:45:00|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|17
1617338720000|2021-04-02 04:45:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617338790000|2021-04-02 04:46:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617338910000|2021-04-02 04:48:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617339190000|2021-04-02 04:53:10|||||||||1
1617339220000|2021-04-02 04:53:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1617339910000|2021-04-02 05:05:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1617339920000|2021-04-02 05:05:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1617340000000|2021-04-02 05:06:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617340060000|2021-04-02 05:07:40|||||||||1
1617340070000|2021-04-02 05:07:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1617340140000|2021-04-02 05:09:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617340150000|2021-04-02 05:09:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617340240000|2021-04-02 05:10:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1617340290000|2021-04-02 05:11:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617340330000|2021-04-02 05:12:10|||||||||1
1617340410000|2021-04-02 05:13:30|||||||||1
1617340420000|2021-04-02 05:13:40|||||||||1
1617340440000|2021-04-02 05:14:00|||||||||1
1617340530000|2021-04-02 05:15:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617340660000|2021-04-02 05:17:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617340780000|2021-04-02 05:19:40|||||||||1
1617340790000|2021-04-02 05:19:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617340810000|2021-04-02 05:20:10|||||||||2
1617340820000|2021-04-02 05:20:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617340860000|2021-04-02 05:21:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617341050000|2021-04-02 05:24:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617341080000|2021-04-02 05:24:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617341170000|2021-04-02 05:26:10|||||||||1
1617341510000|2021-04-02 05:31:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617341680000|2021-04-02 05:34:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1617341760000|2021-04-02 05:36:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617341980000|2021-04-02 05:39:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|3
1617342270000|2021-04-02 05:44:30|||||||||1
1617342360000|2021-04-02 05:46:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617342450000|2021-04-02 05:47:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1617342690000|2021-04-02 05:51:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1617342800000|2021-04-02 05:53:20|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|2
1617342850000|2021-04-02 05:54:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1617342860000|2021-04-02 05:54:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|2
1617342870000|2021-04-02 05:54:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2
1617342900000|2021-04-02 05:55:00|||||||||1
1617342910000|2021-04-02 05:55:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|3
1617342920000|2021-04-02 05:55:20|||||||||2
1617342930000|2021-04-02 05:55:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1617342950000|2021-04-02 05:55:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|9
1617342970000|2021-04-02 05:56:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1617343060000|2021-04-02 05:57:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1617343240000|2021-04-02 06:00:40|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|7
1617343250000|2021-04-02 06:00:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|5
1617343260000|2021-04-02 06:01:00|||||||||1
1617343360000|2021-04-02 06:02:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1617343410000|2021-04-02 06:03:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|2
1617343420000|2021-04-02 06:03:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617343440000|2021-04-02 06:04:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1617343450000|2021-04-02 06:04:10|||||||||5
1617343470000|2021-04-02 06:04:30|||||||||3
1617343490000|2021-04-02 06:04:50|||||||||2
1617343550000|2021-04-02 06:05:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617343560000|2021-04-02 06:06:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617343590000|2021-04-02 06:06:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1617343620000|2021-04-02 06:07:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1617343660000|2021-04-02 06:07:40|||||||||1
1617343720000|2021-04-02 06:08:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617343730000|2021-04-02 06:08:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1617343770000|2021-04-02 06:09:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|2
1617343890000|2021-04-02 06:11:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617343900000|2021-04-02 06:11:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1617343910000|2021-04-02 06:11:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|12
1617344010000|2021-04-02 06:13:30|||||||||1
1617344100000|2021-04-02 06:15:00|2263.7|2263.4|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|4
1617344110000|2021-04-02 06:15:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617344130000|2021-04-02 06:15:30|2264.4|2264.1|2264.7|2264.4|2265.2|2264.9|2264.4|2264.1|18
1617344140000|2021-04-02 06:15:40|||||||||1
1617344150000|2021-04-02 06:15:50|||||||||1
1617344170000|2021-04-02 06:16:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1617344200000|2021-04-02 06:16:40|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|8
1617344270000|2021-04-02 06:17:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1617344280000|2021-04-02 06:18:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1617344300000|2021-04-02 06:18:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1617344330000|2021-04-02 06:18:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1617344390000|2021-04-02 06:19:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617344430000|2021-04-02 06:20:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1617344520000|2021-04-02 06:22:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1617344530000|2021-04-02 06:22:10|||||||||1
1617344540000|2021-04-02 06:22:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617344560000|2021-04-02 06:22:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|3
1617344640000|2021-04-02 06:24:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1617344810000|2021-04-02 06:26:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1617344920000|2021-04-02 06:28:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1617344960000|2021-04-02 06:29:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|3
1617344970000|2021-04-02 06:29:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1617345000000|2021-04-02 06:30:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|3
1617345050000|2021-04-02 06:30:50|||||||||1
1617345080000|2021-04-02 06:31:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1617345210000|2021-04-02 06:33:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1617345260000|2021-04-02 06:34:20|||||||||1
1617345410000|2021-04-02 06:36:50|||||||||1
1617345480000|2021-04-02 06:38:00|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|5
1617345500000|2021-04-02 06:38:20|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|2
1617345590000|2021-04-02 06:39:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617345600000|2021-04-02 06:40:00|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|5
1617345790000|2021-04-02 06:43:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617346030000|2021-04-02 06:47:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1617346170000|2021-04-02 06:49:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617346250000|2021-04-02 06:50:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1617346390000|2021-04-02 06:53:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1617346430000|2021-04-02 06:53:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617346510000|2021-04-02 06:55:10|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|5
1617346560000|2021-04-02 06:56:00|||||||||2
1617346580000|2021-04-02 06:56:20|||||||||1
1617346600000|2021-04-02 06:56:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1617346670000|2021-04-02 06:57:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1617346690000|2021-04-02 06:58:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1617346740000|2021-04-02 06:59:00|||||||||1
1617346820000|2021-04-02 07:00:20|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|4
1617346830000|2021-04-02 07:00:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|4
1617346860000|2021-04-02 07:01:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1617346880000|2021-04-02 07:01:20|||||||||1
1617346890000|2021-04-02 07:01:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|4
1617346910000|2021-04-02 07:01:50|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|3
1617346920000|2021-04-02 07:02:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1617346970000|2021-04-02 07:02:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1617347100000|2021-04-02 07:05:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1617347130000|2021-04-02 07:05:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1617347140000|2021-04-02 07:05:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1617347160000|2021-04-02 07:06:00|||||||||1
1617347190000|2021-04-02 07:06:30|||||||||1
1617347280000|2021-04-02 07:08:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1617347290000|2021-04-02 07:08:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1617347340000|2021-04-02 07:09:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1617347400000|2021-04-02 07:10:00|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|6
1617347450000|2021-04-02 07:10:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1617347510000|2021-04-02 07:11:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617347530000|2021-04-02 07:12:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617347550000|2021-04-02 07:12:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1617347720000|2021-04-02 07:15:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617347730000|2021-04-02 07:15:30|||||||||4
1617347830000|2021-04-02 07:17:10|||||||||1
1617347920000|2021-04-02 07:18:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1617347960000|2021-04-02 07:19:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617347990000|2021-04-02 07:19:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1617348240000|2021-04-02 07:24:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617348250000|2021-04-02 07:24:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|9
1617348360000|2021-04-02 07:26:00|||||||||1
1617348410000|2021-04-02 07:26:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617348440000|2021-04-02 07:27:20|||||||||2
1617348460000|2021-04-02 07:27:40|||||||||2
1617348500000|2021-04-02 07:28:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1617348520000|2021-04-02 07:28:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617348600000|2021-04-02 07:30:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1617348700000|2021-04-02 07:31:40|||||||||5
1617348780000|2021-04-02 07:33:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1617348800000|2021-04-02 07:33:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1617348810000|2021-04-02 07:33:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1617348870000|2021-04-02 07:34:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1617348880000|2021-04-02 07:34:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1617348890000|2021-04-02 07:34:50|||||||||1
1617348950000|2021-04-02 07:35:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1617349160000|2021-04-02 07:39:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617349250000|2021-04-02 07:40:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1617349430000|2021-04-02 07:43:50|||||||||1
1617349470000|2021-04-02 07:44:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1617349560000|2021-04-02 07:46:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1617349600000|2021-04-02 07:46:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617349620000|2021-04-02 07:47:00|||||||||1
1617349630000|2021-04-02 07:47:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|3
1617349730000|2021-04-02 07:48:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1617349760000|2021-04-02 07:49:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1617349790000|2021-04-02 07:49:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1617349840000|2021-04-02 07:50:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617349880000|2021-04-02 07:51:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1617349940000|2021-04-02 07:52:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1617349970000|2021-04-02 07:52:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617350150000|2021-04-02 07:55:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1617350160000|2021-04-02 07:56:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1617350230000|2021-04-02 07:57:10|||||||||8
1617350550000|2021-04-02 08:02:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617350610000|2021-04-02 08:03:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617350710000|2021-04-02 08:05:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1617350750000|2021-04-02 08:05:50|||||||||1
1617350760000|2021-04-02 08:06:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1617350910000|2021-04-02 08:08:30|||||||||2
1617351060000|2021-04-02 08:11:00|||||||||1
1617351210000|2021-04-02 08:13:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617351220000|2021-04-02 08:13:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617351250000|2021-04-02 08:14:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617351360000|2021-04-02 08:16:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1617351450000|2021-04-02 08:17:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617351470000|2021-04-02 08:17:50|||||||||1
1617351510000|2021-04-02 08:18:30|||||||||1
1617351630000|2021-04-02 08:20:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1617351660000|2021-04-02 08:21:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617351690000|2021-04-02 08:21:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1617351770000|2021-04-02 08:22:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617351810000|2021-04-02 08:23:30|||||||||1
1617351920000|2021-04-02 08:25:20|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|8
1617351990000|2021-04-02 08:26:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1617352000000|2021-04-02 08:26:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1617352020000|2021-04-02 08:27:00|||||||||1
1617352120000|2021-04-02 08:28:40|||||||||1
1617352140000|2021-04-02 08:29:00|||||||||2
1617352250000|2021-04-02 08:30:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617352320000|2021-04-02 08:32:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617352340000|2021-04-02 08:32:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1617352440000|2021-04-02 08:34:00|||||||||1
1617352500000|2021-04-02 08:35:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1617352560000|2021-04-02 08:36:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1617352620000|2021-04-02 08:37:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617352680000|2021-04-02 08:38:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617352710000|2021-04-02 08:38:30|||||||||1
1617352740000|2021-04-02 08:39:00|||||||||1
1617352830000|2021-04-02 08:40:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1617352850000|2021-04-02 08:40:50|||||||||1
1617352860000|2021-04-02 08:41:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1617352920000|2021-04-02 08:42:00|||||||||2
1617352940000|2021-04-02 08:42:20|||||||||1
1617352980000|2021-04-02 08:43:00|||||||||1
1617353000000|2021-04-02 08:43:20|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|7
1617353110000|2021-04-02 08:45:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1617353140000|2021-04-02 08:45:40|||||||||1
1617353220000|2021-04-02 08:47:00|||||||||1
1617353230000|2021-04-02 08:47:10|||||||||3
1617353250000|2021-04-02 08:47:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1617353290000|2021-04-02 08:48:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|3
1617353320000|2021-04-02 08:48:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1617353470000|2021-04-02 08:51:10|||||||||1
1617353500000|2021-04-02 08:51:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1617353510000|2021-04-02 08:51:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1617353600000|2021-04-02 08:53:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1617353680000|2021-04-02 08:54:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1617353690000|2021-04-02 08:54:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1617353710000|2021-04-02 08:55:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1617353720000|2021-04-02 08:55:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1617353760000|2021-04-02 08:56:00|||||||||2
1617353770000|2021-04-02 08:56:10|2265.7|2265.4|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|5
1617353780000|2021-04-02 08:56:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1617353850000|2021-04-02 08:57:30|||||||||1
1617353880000|2021-04-02 08:58:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1617353930000|2021-04-02 08:58:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1617353950000|2021-04-02 08:59:10|2266|2265.7|2266.3|2266|2266.3|2266|2266|2265.7|8
1617353960000|2021-04-02 08:59:20|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|4
1617353970000|2021-04-02 08:59:30|2266.5|2266.2|2265.7|2265.4|2266.5|2266.2|2265.7|2265.4|29
1617353980000|2021-04-02 08:59:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1617353990000|2021-04-02 08:59:50|||||||||2
1617354000000|2021-04-02 09:00:00|2265.7|2265.4|2264.9|2264.6|2265.7|2265.4|2264.9|2264.6|4
1617354020000|2021-04-02 09:00:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1617354060000|2021-04-02 09:01:00|||||||||1
1617354120000|2021-04-02 09:02:00|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|2
1617354190000|2021-04-02 09:03:10|||||||||1
1617354220000|2021-04-02 09:03:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617354280000|2021-04-02 09:04:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|3
1617354290000|2021-04-02 09:04:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|3
1617354300000|2021-04-02 09:05:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|4
1617354360000|2021-04-02 09:06:00|||||||||2
1617354380000|2021-04-02 09:06:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1617354390000|2021-04-02 09:06:30|||||||||1
1617354400000|2021-04-02 09:06:40|||||||||1
1617354570000|2021-04-02 09:09:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|3
1617354590000|2021-04-02 09:09:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1617354660000|2021-04-02 09:11:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|5
1617354690000|2021-04-02 09:11:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617354710000|2021-04-02 09:11:50|||||||||2
1617354720000|2021-04-02 09:12:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1617354770000|2021-04-02 09:12:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617354840000|2021-04-02 09:14:00|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|3
1617355010000|2021-04-02 09:16:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1617355050000|2021-04-02 09:17:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617355120000|2021-04-02 09:18:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1617355300000|2021-04-02 09:21:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1617355660000|2021-04-02 09:27:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617355680000|2021-04-02 09:28:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1617355720000|2021-04-02 09:28:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|6
1617355730000|2021-04-02 09:28:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617355740000|2021-04-02 09:29:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1617355770000|2021-04-02 09:29:30|||||||||2
1617355810000|2021-04-02 09:30:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|4
1617355820000|2021-04-02 09:30:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1617355920000|2021-04-02 09:32:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|4
1617355950000|2021-04-02 09:32:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617356010000|2021-04-02 09:33:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|6
1617356060000|2021-04-02 09:34:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1617356100000|2021-04-02 09:35:00|||||||||1
1617356130000|2021-04-02 09:35:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617356140000|2021-04-02 09:35:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1617356160000|2021-04-02 09:36:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617356170000|2021-04-02 09:36:10|||||||||1
1617356190000|2021-04-02 09:36:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1617356210000|2021-04-02 09:36:50|||||||||1
1617356250000|2021-04-02 09:37:30|||||||||1
1617356300000|2021-04-02 09:38:20|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|6
1617356310000|2021-04-02 09:38:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617356320000|2021-04-02 09:38:40|||||||||1
1617356370000|2021-04-02 09:39:30|||||||||1
1617356400000|2021-04-02 09:40:00|||||||||1
1617356540000|2021-04-02 09:42:20|||||||||1
1617356560000|2021-04-02 09:42:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1617356570000|2021-04-02 09:42:50|||||||||1
1617356690000|2021-04-02 09:44:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1617356700000|2021-04-02 09:45:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1617356740000|2021-04-02 09:45:40|||||||||3
1617356830000|2021-04-02 09:47:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1617356870000|2021-04-02 09:47:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1617356880000|2021-04-02 09:48:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1617356950000|2021-04-02 09:49:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1617357010000|2021-04-02 09:50:10|||||||||1
1617357250000|2021-04-02 09:54:10|2264.9|2264.6|2265.8|2265.5|2265.8|2265.5|2264.9|2264.6|21
1617357270000|2021-04-02 09:54:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|5
1617357370000|2021-04-02 09:56:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1617357400000|2021-04-02 09:56:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1617357410000|2021-04-02 09:56:50|||||||||3
1617357430000|2021-04-02 09:57:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1617357580000|2021-04-02 09:59:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1617357680000|2021-04-02 10:01:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1617357960000|2021-04-02 10:06:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1617358020000|2021-04-02 10:07:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1617358140000|2021-04-02 10:09:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1617358160000|2021-04-02 10:09:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1617358290000|2021-04-02 10:11:30|||||||||5
1617358300000|2021-04-02 10:11:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1617358320000|2021-04-02 10:12:00|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|4
1617358660000|2021-04-02 10:17:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1617358910000|2021-04-02 10:21:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1617358940000|2021-04-02 10:22:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1617358960000|2021-04-02 10:22:40|2263.5|2263.2|2264.1|2263.8|2264.1|2263.8|2263.5|2263.2|3
1617359030000|2021-04-02 10:23:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1617359230000|2021-04-02 10:27:10|||||||||2
1617359240000|2021-04-02 10:27:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617359280000|2021-04-02 10:28:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617359410000|2021-04-02 10:30:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|5
1617359440000|2021-04-02 10:30:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617359550000|2021-04-02 10:32:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1617359870000|2021-04-02 10:37:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1617359930000|2021-04-02 10:38:50|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|25
1617359940000|2021-04-02 10:39:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|7
1617359950000|2021-04-02 10:39:10|||||||||6
1617359970000|2021-04-02 10:39:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|5
1617359990000|2021-04-02 10:39:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1617360000000|2021-04-02 10:40:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1617360010000|2021-04-02 10:40:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|2
1617360040000|2021-04-02 10:40:40|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|5
1617360090000|2021-04-02 10:41:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1617360110000|2021-04-02 10:41:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1617360200000|2021-04-02 10:43:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1617360230000|2021-04-02 10:43:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1617360300000|2021-04-02 10:45:00|2262.4|2262.1|2261.9|2261.6|2262.4|2262.1|2261.9|2261.6|2
1617360330000|2021-04-02 10:45:30|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|10
1617360340000|2021-04-02 10:45:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617360360000|2021-04-02 10:46:00|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.3|2263|4
1617360380000|2021-04-02 10:46:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1617360460000|2021-04-02 10:47:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1617360610000|2021-04-02 10:50:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1617360690000|2021-04-02 10:51:30|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|5
1617360710000|2021-04-02 10:51:50|||||||||2
1617360720000|2021-04-02 10:52:00|||||||||2
1617360770000|2021-04-02 10:52:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1617360910000|2021-04-02 10:55:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617360920000|2021-04-02 10:55:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|4
1617360940000|2021-04-02 10:55:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617360960000|2021-04-02 10:56:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1617361190000|2021-04-02 10:59:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1617361200000|2021-04-02 11:00:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1617361260000|2021-04-02 11:01:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|2
1617361350000|2021-04-02 11:02:30|||||||||1
1617361360000|2021-04-02 11:02:40|2264.6|2264.3|2264.1|2263.8|2264.6|2264.3|2264.1|2263.8|2
1617361880000|2021-04-02 11:11:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617361900000|2021-04-02 11:11:40|2264|2263.7|2264.5|2264.2|2264.5|2264.2|2264|2263.7|8
1617361920000|2021-04-02 11:12:00|||||||||1
1617362060000|2021-04-02 11:14:20|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|2
1617362070000|2021-04-02 11:14:30|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|8
1617362100000|2021-04-02 11:15:00|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|4
1617362110000|2021-04-02 11:15:10|||||||||2
1617362510000|2021-04-02 11:21:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617362520000|2021-04-02 11:22:00|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|2
1617362530000|2021-04-02 11:22:10|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|3
1617362590000|2021-04-02 11:23:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617362600000|2021-04-02 11:23:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617362720000|2021-04-02 11:25:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1617363060000|2021-04-02 11:31:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1617363070000|2021-04-02 11:31:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1617363080000|2021-04-02 11:31:20|||||||||1
1617363100000|2021-04-02 11:31:40|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|6
1617363290000|2021-04-02 11:34:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1617363350000|2021-04-02 11:35:50|||||||||1
1617363450000|2021-04-02 11:37:30|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|4
1617363490000|2021-04-02 11:38:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1617363570000|2021-04-02 11:39:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1617363700000|2021-04-02 11:41:40|||||||||1
1617363730000|2021-04-02 11:42:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1617363810000|2021-04-02 11:43:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1617363900000|2021-04-02 11:45:00|||||||||1
1617363910000|2021-04-02 11:45:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617364030000|2021-04-02 11:47:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1617364080000|2021-04-02 11:48:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1617364130000|2021-04-02 11:48:50|||||||||2
1617364150000|2021-04-02 11:49:10|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|3
1617364300000|2021-04-02 11:51:40|||||||||3
1617364310000|2021-04-02 11:51:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1617364330000|2021-04-02 11:52:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1617364360000|2021-04-02 11:52:40|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|2
1617364380000|2021-04-02 11:53:00|||||||||3
1617364480000|2021-04-02 11:54:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|2
1617364520000|2021-04-02 11:55:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1617364550000|2021-04-02 11:55:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1617364560000|2021-04-02 11:56:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|2
1617364680000|2021-04-02 11:58:00|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|7
1617364800000|2021-04-02 12:00:00|2265.3|2265|2265.9|2265.6|2266.4|2266.1|2265.3|2265|29
1617364810000|2021-04-02 12:00:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|4
1617364840000|2021-04-02 12:00:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|4
1617364860000|2021-04-02 12:01:00|||||||||1
1617364900000|2021-04-02 12:01:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|4
1617365010000|2021-04-02 12:03:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1617365100000|2021-04-02 12:05:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1617365160000|2021-04-02 12:06:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1617365220000|2021-04-02 12:07:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|3
1617365250000|2021-04-02 12:07:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1617365300000|2021-04-02 12:08:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1617365340000|2021-04-02 12:09:00|||||||||3
1617365350000|2021-04-02 12:09:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1617365370000|2021-04-02 12:09:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1617365460000|2021-04-02 12:11:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1617365520000|2021-04-02 12:12:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1617365600000|2021-04-02 12:13:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1617365630000|2021-04-02 12:13:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1617365650000|2021-04-02 12:14:10|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|2
1617365660000|2021-04-02 12:14:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1617365740000|2021-04-02 12:15:40|2265.1|2264.8|2265.8|2265.5|2265.8|2265.5|2265.1|2264.8|23
1617365750000|2021-04-02 12:15:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1617365770000|2021-04-02 12:16:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1617365780000|2021-04-02 12:16:20|||||||||1
1617365790000|2021-04-02 12:16:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|3
1617365910000|2021-04-02 12:18:30|||||||||2
1617365930000|2021-04-02 12:18:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1617366040000|2021-04-02 12:20:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1617366050000|2021-04-02 12:20:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1617366100000|2021-04-02 12:21:40|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|2
1617366110000|2021-04-02 12:21:50|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|4
1617366120000|2021-04-02 12:22:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|8
1617366140000|2021-04-02 12:22:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1617366150000|2021-04-02 12:22:30|||||||||1
1617366180000|2021-04-02 12:23:00|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|2
1617366190000|2021-04-02 12:23:10|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|2
1617366200000|2021-04-02 12:23:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1617366240000|2021-04-02 12:24:00|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|11
1617366250000|2021-04-02 12:24:10|||||||||2
1617366270000|2021-04-02 12:24:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1617366310000|2021-04-02 12:25:10|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|7
1617366320000|2021-04-02 12:25:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|3
1617366330000|2021-04-02 12:25:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|9
1617366340000|2021-04-02 12:25:40|2267.2|2266.9|2266.7|2266.4|2267.2|2266.9|2266.7|2266.4|4
1617366350000|2021-04-02 12:25:50|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|3
1617366360000|2021-04-02 12:26:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1617366390000|2021-04-02 12:26:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|3
1617366400000|2021-04-02 12:26:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1617366410000|2021-04-02 12:26:50|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|3
1617366420000|2021-04-02 12:27:00|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|5
1617366430000|2021-04-02 12:27:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1617366440000|2021-04-02 12:27:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|6
1617366450000|2021-04-02 12:27:30|2267.6|2267.3|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|9
1617366460000|2021-04-02 12:27:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1617366480000|2021-04-02 12:28:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1617366520000|2021-04-02 12:28:40|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|3
1617366530000|2021-04-02 12:28:50|2266.7|2266.4|2267.3|2267|2267.3|2267|2266.7|2266.4|2
1617366540000|2021-04-02 12:29:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1617366570000|2021-04-02 12:29:30|2264.4|2264.1|2265|2264.7|2265|2264.7|2264.4|2264.1|12
1617366580000|2021-04-02 12:29:40|||||||||1
1617366600000|2021-04-02 12:30:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1617366610000|2021-04-02 12:30:10|2267.2|2266.9|2268.2|2267.9|2268.2|2267.9|2267.2|2266.9|27
1617366620000|2021-04-02 12:30:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|2
1617366630000|2021-04-02 12:30:30|2266.1|2265.8|2267.2|2266.9|2267.2|2266.9|2266.1|2265.8|5
1617366640000|2021-04-02 12:30:40|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|4
1617366650000|2021-04-02 12:30:50|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|5
1617366660000|2021-04-02 12:31:00|2269.8|2269.5|2271.2|2270.9|2271.2|2270.9|2269.8|2269.5|45
1617366670000|2021-04-02 12:31:10|2271.4|2271.1|2273.5|2273.2|2273.8|2273.5|2271.4|2271.1|42
1617366680000|2021-04-02 12:31:20|2272.5|2272.2|2273.8|2273.5|2273.8|2273.5|2272.5|2272.2|20
1617366690000|2021-04-02 12:31:30|2272.7|2272.4|2273.8|2273.5|2273.9|2273.6|2272.7|2272.4|13
1617366700000|2021-04-02 12:31:40|2274.2|2273.9|2274.4|2274.1|2275.2|2274.9|2273.4|2273.1|51
1617366710000|2021-04-02 12:31:50|2274.8|2274.5|2274.6|2274.3|2275.6|2275.3|2274.4|2274.1|32
1617366720000|2021-04-02 12:32:00|2274.8|2274.5|2276.4|2276.1|2276.4|2276.1|2274.8|2274.5|16
1617366730000|2021-04-02 12:32:10|2275.6|2275.3|2276.1|2275.8|2276.2|2275.9|2275.4|2275.1|19
1617366740000|2021-04-02 12:32:20|2276.3|2276|2277.2|2276.9|2277.2|2276.9|2276|2275.7|31
1617366750000|2021-04-02 12:32:30|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|6
1617366760000|2021-04-02 12:32:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1617366770000|2021-04-02 12:32:50|2275.9|2275.6|2277|2276.7|2277.2|2276.9|2275.6|2275.3|38
1617366780000|2021-04-02 12:33:00|2276.8|2276.5|2277.3|2277|2278.5|2278.2|2276.8|2276.5|35
1617366790000|2021-04-02 12:33:10|2276.8|2276.5|2278|2277.7|2278|2277.7|2276.8|2276.5|26
1617366800000|2021-04-02 12:33:20|2278.4|2278.1|2278.1|2277.8|2279.3|2279|2277.4|2277.1|39
1617366810000|2021-04-02 12:33:30|2278.6|2278.3|2278|2277.7|2278.6|2278.3|2278|2277.7|17
1617366820000|2021-04-02 12:33:40|2277.5|2277.2|2276.3|2276|2277.5|2277.2|2275.7|2275.4|23
1617366830000|2021-04-02 12:33:50|2276.1|2275.8|2275.3|2275|2276.2|2275.9|2275.3|2275|24
1617366840000|2021-04-02 12:34:00|2274.9|2274.6|2274.3|2274|2275.3|2275|2274.3|2274|26
1617366850000|2021-04-02 12:34:10|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273|2272.7|16
1617366860000|2021-04-02 12:34:20|2273.5|2273.2|2275.2|2274.9|2275.2|2274.9|2272.9|2272.6|54
1617366870000|2021-04-02 12:34:30|2275.5|2275.2|2274.9|2274.6|2275.6|2275.3|2274.9|2274.6|18
1617366880000|2021-04-02 12:34:40|2275.6|2275.3|2276|2275.7|2276|2275.7|2274.8|2274.5|20
1617366890000|2021-04-02 12:34:50|2275.5|2275.2|2276|2275.7|2276.2|2275.9|2275.5|2275.2|10
1617366900000|2021-04-02 12:35:00|2276.3|2276|2277.5|2277.2|2277.6|2277.3|2276.3|2276|17
1617366910000|2021-04-02 12:35:10|2277.6|2277.3|2278|2277.7|2278|2277.7|2277.2|2276.9|9
1617366920000|2021-04-02 12:35:20|2277.4|2277.1|2280.2|2279.9|2280.2|2279.9|2277.4|2277.1|22
1617366930000|2021-04-02 12:35:30|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2279.9|2279.6|29
1617366940000|2021-04-02 12:35:40|2280.7|2280.4|2280.6|2280.3|2281.2|2280.9|2279.6|2279.3|45
1617366950000|2021-04-02 12:35:50|2280.3|2280|2281.7|2281.4|2281.7|2281.4|2280.2|2279.9|26
1617366960000|2021-04-02 12:36:00|2283.3|2283|2285.9|2285.6|2287.2|2286.9|2283.1|2282.8|180
1617366970000|2021-04-02 12:36:10|2285.8|2285.5|2289|2288.7|2289.3|2289|2285.5|2285.2|110
1617366980000|2021-04-02 12:36:20|2288.8|2288.5|2289.4|2289.1|2290.1|2289.8|2288.7|2288.4|106
1617366990000|2021-04-02 12:36:30|2289.3|2289|2287.4|2287.1|2289.3|2289|2287.4|2287.1|23
1617367000000|2021-04-02 12:36:40|2286.7|2286.4|2286.2|2285.9|2286.7|2286.4|2285.8|2285.5|10
1617367010000|2021-04-02 12:36:50|2286.4|2286.1|2285.3|2285|2286.7|2286.4|2285.3|2285|31
1617367020000|2021-04-02 12:37:00|2285.8|2285.5|2284.8|2284.5|2286.2|2285.9|2283.9|2283.6|68
1617367030000|2021-04-02 12:37:10|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1617367040000|2021-04-02 12:37:20|2284.2|2283.9|2284.7|2284.4|2284.7|2284.4|2284.2|2283.9|8
1617367050000|2021-04-02 12:37:30|2284.6|2284.3|2285|2284.7|2285|2284.7|2284.4|2284.1|31
1617367060000|2021-04-02 12:37:40|2284.9|2284.6|2286.6|2286.3|2286.6|2286.3|2284.9|2284.6|23
1617367070000|2021-04-02 12:37:50|2286.7|2286.4|2286.2|2285.9|2286.7|2286.4|2285.8|2285.5|15
1617367080000|2021-04-02 12:38:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|8
1617367090000|2021-04-02 12:38:10|2286.2|2285.9|2286.9|2286.6|2287|2286.7|2286.2|2285.9|13
1617367100000|2021-04-02 12:38:20|2287.1|2286.8|2286.2|2285.9|2287.2|2286.9|2286.2|2285.9|10
1617367110000|2021-04-02 12:38:30|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2285.9|2285.6|9
1617367120000|2021-04-02 12:38:40|2286.1|2285.8|2287.3|2287|2287.3|2287|2286.1|2285.8|23
1617367130000|2021-04-02 12:38:50|2287.1|2286.8|2286.3|2286|2287.4|2287.1|2286.3|2286|25
1617367140000|2021-04-02 12:39:00|2285.5|2285.2|2284.4|2284.1|2285.5|2285.2|2284.2|2283.9|26
1617367150000|2021-04-02 12:39:10|2284.5|2284.2|2284.2|2283.9|2284.6|2284.3|2284|2283.7|6
1617367160000|2021-04-02 12:39:20|2284.1|2283.8|2284.5|2284.2|2284.5|2284.2|2283.9|2283.6|8
1617367170000|2021-04-02 12:39:30|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|3
1617367180000|2021-04-02 12:39:40|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|7
1617367190000|2021-04-02 12:39:50|2284.5|2284.2|2285.3|2285|2285.3|2285|2284.5|2284.2|5
1617367200000|2021-04-02 12:40:00|2283.2|2282.9|2283.7|2283.4|2284|2283.7|2283.2|2282.9|30
1617367210000|2021-04-02 12:40:10|2283.8|2283.5|2283.2|2282.9|2283.8|2283.5|2283.2|2282.9|30
1617367220000|2021-04-02 12:40:20|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|11
1617367230000|2021-04-02 12:40:30|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.7|2282.4|34
1617367240000|2021-04-02 12:40:40|2283|2282.7|2282.3|2282|2283|2282.7|2282.3|2282|34
1617367250000|2021-04-02 12:40:50|2284.1|2283.8|2283.2|2282.9|2284.1|2283.8|2283.2|2282.9|133
1617367260000|2021-04-02 12:41:00|2284.1|2283.8|2284.7|2284.4|2284.7|2284.4|2284.1|2283.8|4
1617367270000|2021-04-02 12:41:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|6
1617367280000|2021-04-02 12:41:20|2285.3|2285|2285|2284.7|2285.5|2285.2|2285|2284.7|21
1617367290000|2021-04-02 12:41:30|2285.4|2285.1|2286|2285.7|2286|2285.7|2285.4|2285.1|6
1617367300000|2021-04-02 12:41:40|2284.9|2284.6|2284.1|2283.8|2284.9|2284.6|2284|2283.7|56
1617367310000|2021-04-02 12:41:50|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|5
1617367320000|2021-04-02 12:42:00|2283.2|2282.9|2285.1|2284.8|2285.1|2284.8|2283.2|2282.9|94
1617367340000|2021-04-02 12:42:20|2285.3|2285|2285.2|2284.9|2285.7|2285.4|2285.1|2284.8|6
1617367350000|2021-04-02 12:42:30|2285.5|2285.2|2286.1|2285.8|2286.1|2285.8|2285.2|2284.9|12
1617367360000|2021-04-02 12:42:40|2285.8|2285.5|2285.9|2285.6|2286.5|2286.2|2285.8|2285.5|28
1617367370000|2021-04-02 12:42:50|2286.1|2285.8|2286.5|2286.2|2286.5|2286.2|2286.1|2285.8|2
1617367380000|2021-04-02 12:43:00|2286.9|2286.6|2286.8|2286.5|2287.1|2286.8|2286.4|2286.1|15
1617367390000|2021-04-02 12:43:10|2287.1|2286.8|2287.5|2287.2|2287.5|2287.2|2287.1|2286.8|25
1617367400000|2021-04-02 12:43:20|2287.7|2287.4|2288|2287.7|2288|2287.7|2287.3|2287|64
1617367410000|2021-04-02 12:43:30|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2288.1|2287.8|13
1617367420000|2021-04-02 12:43:40|2288.5|2288.2|2288.3|2288|2288.7|2288.4|2288.3|2288|6
1617367430000|2021-04-02 12:43:50|2288.6|2288.3|2289.5|2289.2|2289.5|2289.2|2288|2287.7|51
1617367440000|2021-04-02 12:44:00|2289.3|2289|2290.1|2289.8|2290.1|2289.8|2289.3|2289|22
1617367450000|2021-04-02 12:44:10|2290|2289.7|2289.4|2289.1|2290.8|2290.5|2289.4|2289.1|56
1617367460000|2021-04-02 12:44:20|2289.9|2289.6|2290.3|2290|2290.6|2290.3|2289.9|2289.6|19
1617367470000|2021-04-02 12:44:30|2291.1|2290.8|2292.1|2291.8|2292.8|2292.5|2291.1|2290.8|40
1617367480000|2021-04-02 12:44:40|2292.2|2291.9|2293.6|2293.3|2293.6|2293.3|2292.2|2291.9|23
1617367490000|2021-04-02 12:44:50|2292.4|2292.1|2293.8|2293.5|2294.7|2294.4|2292.4|2292.1|135
1617367500000|2021-04-02 12:45:00|2293.9|2293.6|2294.5|2294.2|2295|2294.7|2293.9|2293.6|30
1617367510000|2021-04-02 12:45:10|2294|2293.7|2295.7|2295.4|2295.7|2295.4|2294|2293.7|19
1617367520000|2021-04-02 12:45:20|2296|2295.7|2297.4|2297.1|2297.4|2297.1|2295.8|2295.5|93
1617367530000|2021-04-02 12:45:30|2297.3|2297|2299.2|2298.9|2299.2|2298.9|2296.9|2296.6|39
1617367540000|2021-04-02 12:45:40|2298.9|2298.6|2298.1|2297.8|2299.2|2298.9|2298.1|2297.8|75
1617367550000|2021-04-02 12:45:50|2297.9|2297.6|2299.4|2299.1|2300.3|2300|2297.9|2297.6|135
1617367560000|2021-04-02 12:46:00|2299.2|2298.9|2299.1|2298.8|2299.8|2299.5|2299|2298.7|17
1617367570000|2021-04-02 12:46:10|2299|2298.7|2299.1|2298.8|2299.5|2299.2|2299|2298.7|61
1617367580000|2021-04-02 12:46:20|2298.9|2298.6|2299.2|2298.9|2299.7|2299.4|2298.9|2298.6|16
1617367590000|2021-04-02 12:46:30|2299|2298.7|2299.8|2299.5|2300.2|2299.9|2298|2297.7|107
1617367600000|2021-04-02 12:46:40|2300.3|2300|2299.8|2299.5|2300.5|2300.2|2299.8|2299.5|16
1617367610000|2021-04-02 12:46:50|2300.3|2300|2299.4|2299.1|2300.3|2300|2299.4|2299.1|13
1617367620000|2021-04-02 12:47:00|2300.2|2299.9|2300|2299.7|2300.7|2300.4|2296.7|2296.4|289
1617367630000|2021-04-02 12:47:10|2299.1|2298.8|2301.2|2300.9|2301.2|2300.9|2298.9|2298.6|112
1617367640000|2021-04-02 12:47:20|2301.1|2300.8|2301|2300.7|2301.7|2301.4|2300.3|2300|133
1617367650000|2021-04-02 12:47:30|2300.5|2300.2|2301.1|2300.8|2301.7|2301.4|2300.5|2300.2|58
1617367660000|2021-04-02 12:47:40|2301.5|2301.2|2303.2|2302.9|2303.2|2302.9|2301.1|2300.8|67
1617367670000|2021-04-02 12:47:50|2305|2304.7|2304.6|2304.3|2305.7|2305.4|2303.2|2302.9|84
1617367680000|2021-04-02 12:48:00|2304.1|2303.8|2305.5|2305.2|2305.7|2305.4|2304.1|2303.8|86
1617367690000|2021-04-02 12:48:10|2305.7|2305.4|2306.4|2306.1|2307.1|2306.8|2304.8|2304.5|139
1617367700000|2021-04-02 12:48:20|2306.3|2306|2306.5|2306.2|2307.2|2306.9|2306.1|2305.8|33
1617367710000|2021-04-02 12:48:30|2307.1|2306.8|2308.5|2308.2|2308.6|2308.3|2306.5|2306.2|76
1617367720000|2021-04-02 12:48:40|2307.5|2307.2|2308.3|2308|2308.3|2308|2307.5|2307.2|47
1617367730000|2021-04-02 12:48:50|2307.7|2307.4|2307.6|2307.3|2308.3|2308|2306.2|2305.9|101
1617367740000|2021-04-02 12:49:00|2308|2307.7|2307.6|2307.3|2308.4|2308.1|2307.5|2307.2|80
1617367750000|2021-04-02 12:49:10|2307.1|2306.8|2306.9|2306.6|2308|2307.7|2306.9|2306.6|23
1617367760000|2021-04-02 12:49:20|2306.2|2305.9|2304.3|2304|2306.2|2305.9|2304.3|2304|72
1617367770000|2021-04-02 12:49:30|2303.8|2303.5|2302.6|2302.3|2304.4|2304.1|2302.6|2302.3|63
1617367780000|2021-04-02 12:49:40|2302|2301.7|2299.9|2299.6|2302|2301.7|2298.7|2298.4|103
1617367790000|2021-04-02 12:49:50|2300.4|2300.1|2300|2299.7|2301.1|2300.8|2298.8|2298.5|45
1617367800000|2021-04-02 12:50:00|2299.9|2299.6|2299.5|2299.2|2300.3|2300|2299.5|2299.2|24
1617367810000|2021-04-02 12:50:10|2299.2|2298.9|2300.1|2299.8|2300.4|2300.1|2299.1|2298.8|25
1617367820000|2021-04-02 12:50:20|2300.7|2300.4|2300|2299.7|2300.7|2300.4|2299.6|2299.3|13
1617367830000|2021-04-02 12:50:30|2300.7|2300.4|2300.4|2300.1|2300.8|2300.5|2299.9|2299.6|14
1617367840000|2021-04-02 12:50:40|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2299.6|2299.3|35
1617367850000|2021-04-02 12:50:50|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|20
1617367860000|2021-04-02 12:51:00|2300.1|2299.8|2299.7|2299.4|2300.1|2299.8|2299.7|2299.4|20
1617367880000|2021-04-02 12:51:20|2299.4|2299.1|2299.5|2299.2|2299.7|2299.4|2299.4|2299.1|9
1617367890000|2021-04-02 12:51:30|2299.6|2299.3|2299.3|2299|2299.6|2299.3|2299.3|2299|5
1617367900000|2021-04-02 12:51:40|2300|2299.7|2300.1|2299.8|2300.2|2299.9|2299.3|2299|12
1617367910000|2021-04-02 12:51:50|2300.2|2299.9|2299.7|2299.4|2300.2|2299.9|2299.7|2299.4|4
1617367920000|2021-04-02 12:52:00|2300.3|2300|2300.9|2300.6|2300.9|2300.6|2299.6|2299.3|17
1617367930000|2021-04-02 12:52:10|2301.1|2300.8|2300.9|2300.6|2301.2|2300.9|2300.5|2300.2|50
1617367940000|2021-04-02 12:52:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1617367950000|2021-04-02 12:52:30|2301|2300.7|2300.5|2300.2|2301.1|2300.8|2300.4|2300.1|15
1617367960000|2021-04-02 12:52:40|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|9
1617367970000|2021-04-02 12:52:50|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|14
1617367980000|2021-04-02 12:53:00|2300.1|2299.8|2300.6|2300.3|2300.6|2300.3|2299.5|2299.2|30
1617367990000|2021-04-02 12:53:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|2
1617368000000|2021-04-02 12:53:20|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|8
1617368010000|2021-04-02 12:53:30|2299.2|2298.9|2298.2|2297.9|2299.2|2298.9|2298.2|2297.9|22
1617368020000|2021-04-02 12:53:40|2298.4|2298.1|2297.9|2297.6|2298.6|2298.3|2297.8|2297.5|15
1617368030000|2021-04-02 12:53:50|2298.3|2298|2297.7|2297.4|2298.3|2298|2297.7|2297.4|9
1617368040000|2021-04-02 12:54:00|2297.6|2297.3|2296.7|2296.4|2297.9|2297.6|2296.7|2296.4|53
1617368050000|2021-04-02 12:54:10|2296.2|2295.9|2295.9|2295.6|2296.8|2296.5|2295.8|2295.5|29
1617368060000|2021-04-02 12:54:20|2295.5|2295.2|2296.4|2296.1|2296.4|2296.1|2295.5|2295.2|15
1617368070000|2021-04-02 12:54:30|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296|2295.7|7
1617368080000|2021-04-02 12:54:40|2296.5|2296.2|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|15
1617368090000|2021-04-02 12:54:50|2295.7|2295.4|2296.1|2295.8|2296.1|2295.8|2295.5|2295.2|8
1617368100000|2021-04-02 12:55:00|2296|2295.7|2296.5|2296.2|2296.5|2296.2|2296|2295.7|16
1617368110000|2021-04-02 12:55:10|2295.9|2295.6|2296.4|2296.1|2296.4|2296.1|2295.4|2295.1|28
1617368120000|2021-04-02 12:55:20|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|3
1617368130000|2021-04-02 12:55:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|3
1617368140000|2021-04-02 12:55:40|2295.9|2295.6|2294.8|2294.5|2296.1|2295.8|2294.8|2294.5|15
1617368150000|2021-04-02 12:55:50|2295.2|2294.9|2294.3|2294|2295.2|2294.9|2293.6|2293.3|38
1617368160000|2021-04-02 12:56:00|2294.2|2293.9|2294.9|2294.6|2295.3|2295|2294.2|2293.9|27
1617368170000|2021-04-02 12:56:10|2295.5|2295.2|2295.9|2295.6|2296.4|2296.1|2295.5|2295.2|18
1617368180000|2021-04-02 12:56:20|2295.5|2295.2|2294.7|2294.4|2295.5|2295.2|2294.2|2293.9|33
1617368190000|2021-04-02 12:56:30|2294.3|2294|2293.8|2293.5|2294.7|2294.4|2293.8|2293.5|5
1617368200000|2021-04-02 12:56:40|2293.7|2293.4|2293.1|2292.8|2294.4|2294.1|2293.1|2292.8|17
1617368210000|2021-04-02 12:56:50|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2292.8|2292.5|22
1617368220000|2021-04-02 12:57:00|2292.9|2292.6|2293.5|2293.2|2293.5|2293.2|2292.8|2292.5|14
1617368230000|2021-04-02 12:57:10|2292.9|2292.6|2293.2|2292.9|2293.6|2293.3|2292.9|2292.6|15
1617368240000|2021-04-02 12:57:20|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2291.8|2291.5|15
1617368250000|2021-04-02 12:57:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|5
1617368260000|2021-04-02 12:57:40|2292.5|2292.2|2292.8|2292.5|2292.8|2292.5|2292|2291.7|21
1617368270000|2021-04-02 12:57:50|2292.9|2292.6|2294.1|2293.8|2294.1|2293.8|2292.3|2292|37
1617368280000|2021-04-02 12:58:00|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|16
1617368290000|2021-04-02 12:58:10|2294.7|2294.4|2295|2294.7|2295|2294.7|2294.7|2294.4|27
1617368300000|2021-04-02 12:58:20|2296.6|2296.3|2296|2295.7|2296.7|2296.4|2296|2295.7|27
1617368310000|2021-04-02 12:58:30|2295.4|2295.1|2295.3|2295|2295.7|2295.4|2295.1|2294.8|11
1617368320000|2021-04-02 12:58:40|2295.2|2294.9|2294.6|2294.3|2295.2|2294.9|2294.6|2294.3|12
1617368330000|2021-04-02 12:58:50|2294.7|2294.4|2292.7|2292.4|2294.7|2294.4|2292.7|2292.4|20
1617368340000|2021-04-02 12:59:00|2292.4|2292.1|2292.2|2291.9|2292.7|2292.4|2292.2|2291.9|11
1617368350000|2021-04-02 12:59:10|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|3
1617368360000|2021-04-02 12:59:20|2292.4|2292.1|2291|2290.7|2292.4|2292.1|2291|2290.7|12
1617368370000|2021-04-02 12:59:30|2291.1|2290.8|2290.6|2290.3|2291.2|2290.9|2290.6|2290.3|6
1617368380000|2021-04-02 12:59:40|2290.2|2289.9|2290.5|2290.2|2291.3|2291|2290.2|2289.9|19
1617368390000|2021-04-02 12:59:50|2290.3|2290|2291.4|2291.1|2291.4|2291.1|2289.9|2289.6|13
1617368400000|2021-04-02 13:00:00|2292.5|2292.2|2291.1|2290.8|2292.5|2292.2|2291.1|2290.8|4
1617368410000|2021-04-02 13:00:10|2291.3|2291|2291.4|2291.1|2292.4|2292.1|2291.3|2291|3
1617368420000|2021-04-02 13:00:20|2291.7|2291.4|2292.8|2292.5|2292.8|2292.5|2291.7|2291.4|5
1617368430000|2021-04-02 13:00:30|2292.9|2292.6|2293.2|2292.9|2293.2|2292.9|2292.8|2292.5|19
1617368440000|2021-04-02 13:00:40|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1617368450000|2021-04-02 13:00:50|2294.6|2294.3|2294.7|2294.4|2294.9|2294.6|2294.6|2294.3|3
1617368460000|2021-04-02 13:01:00|2295|2294.7|2294.5|2294.2|2295|2294.7|2294.2|2293.9|8
1617368470000|2021-04-02 13:01:10|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2294.3|2294|23
1617368480000|2021-04-02 13:01:20|2295.4|2295.1|2296.2|2295.9|2296.2|2295.9|2295.4|2295.1|18
1617368490000|2021-04-02 13:01:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|24
1617368500000|2021-04-02 13:01:40|2295|2294.7|2296.2|2295.9|2296.5|2296.2|2295|2294.7|27
1617368520000|2021-04-02 13:02:00|2295.7|2295.4|2296.7|2296.4|2296.7|2296.4|2295.3|2295|9
1617368530000|2021-04-02 13:02:10|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.2|2295.9|7
1617368540000|2021-04-02 13:02:20|2296.9|2296.6|2296.6|2296.3|2297.1|2296.8|2296.6|2296.3|17
1617368550000|2021-04-02 13:02:30|2296.7|2296.4|2296.8|2296.5|2296.9|2296.6|2296.6|2296.3|14
1617368560000|2021-04-02 13:02:40|2296.7|2296.4|2297.2|2296.9|2297.2|2296.9|2296.7|2296.4|5
1617368570000|2021-04-02 13:02:50|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|14
1617368580000|2021-04-02 13:03:00|2296.7|2296.4|2297.1|2296.8|2297.1|2296.8|2296.6|2296.3|6
1617368590000|2021-04-02 13:03:10|2296.7|2296.4|2296.1|2295.8|2296.7|2296.4|2296.1|2295.8|15
1617368600000|2021-04-02 13:03:20|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|2
1617368610000|2021-04-02 13:03:30|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|7
1617368620000|2021-04-02 13:03:40|2295.9|2295.6|2296.3|2296|2296.3|2296|2295.8|2295.5|3
1617368630000|2021-04-02 13:03:50|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2
1617368640000|2021-04-02 13:04:00|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.3|2296|8
1617368650000|2021-04-02 13:04:10|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|6
1617368660000|2021-04-02 13:04:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2296.7|2296.4|17
1617368670000|2021-04-02 13:04:30|2297|2296.7|2296.6|2296.3|2297.2|2296.9|2296.6|2296.3|25
1617368680000|2021-04-02 13:04:40|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|11
1617368690000|2021-04-02 13:04:50|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|3
1617368700000|2021-04-02 13:05:00|2296.7|2296.4|2296.8|2296.5|2297.2|2296.9|2296.6|2296.3|26
1617368710000|2021-04-02 13:05:10|2297.1|2296.8|2296.2|2295.9|2297.2|2296.9|2296.2|2295.9|30
1617368720000|2021-04-02 13:05:20|2295.4|2295.1|2293.2|2292.9|2295.4|2295.1|2293.2|2292.9|39
1617368730000|2021-04-02 13:05:30|2292.2|2291.9|2293.6|2293.3|2293.6|2293.3|2291.8|2291.5|17
1617368740000|2021-04-02 13:05:40|2292.6|2292.3|2293.7|2293.4|2293.7|2293.4|2292.3|2292|5
1617368750000|2021-04-02 13:05:50|2294.8|2294.5|2293.8|2293.5|2294.8|2294.5|2293.8|2293.5|15
1617368760000|2021-04-02 13:06:00|2293.5|2293.2|2293.3|2293|2293.8|2293.5|2293.3|2293|35
1617368770000|2021-04-02 13:06:10|2292.7|2292.4|2292.2|2291.9|2292.7|2292.4|2292.2|2291.9|8
1617368780000|2021-04-02 13:06:20|2291.8|2291.5|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|9
1617368790000|2021-04-02 13:06:30|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|4
1617368800000|2021-04-02 13:06:40|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|15
1617368810000|2021-04-02 13:06:50|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|14
1617368820000|2021-04-02 13:07:00|2293.9|2293.6|2295.1|2294.8|2295.7|2295.4|2293.9|2293.6|9
1617368830000|2021-04-02 13:07:10|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|8
1617368840000|2021-04-02 13:07:20|2296.1|2295.8|2297.1|2296.8|2297.1|2296.8|2296.1|2295.8|26
1617368850000|2021-04-02 13:07:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|24
1617368860000|2021-04-02 13:07:40|2297.1|2296.8|2297.8|2297.5|2297.8|2297.5|2296.9|2296.6|104
1617368870000|2021-04-02 13:07:50|2297.7|2297.4|2297.4|2297.1|2298.1|2297.8|2297.3|2297|15
1617368880000|2021-04-02 13:08:00|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|4
1617368890000|2021-04-02 13:08:10|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|17
1617368900000|2021-04-02 13:08:20|2296.9|2296.6|2296.9|2296.6|2297.5|2297.2|2296.9|2296.6|20
1617368910000|2021-04-02 13:08:30|2297.6|2297.3|2294.5|2294.2|2297.6|2297.3|2294.2|2293.9|39
1617368920000|2021-04-02 13:08:40|2294.6|2294.3|2294.2|2293.9|2294.6|2294.3|2294.2|2293.9|2
1617368930000|2021-04-02 13:08:50|||||||||7
1617368940000|2021-04-02 13:09:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1617368950000|2021-04-02 13:09:10|2295.8|2295.5|2297.1|2296.8|2297.1|2296.8|2295.8|2295.5|9
1617368960000|2021-04-02 13:09:20|2296.4|2296.1|2296.8|2296.5|2297.5|2297.2|2296.4|2296.1|8
1617368970000|2021-04-02 13:09:30|2296.7|2296.4|2297.5|2297.2|2297.5|2297.2|2296.7|2296.4|8
1617368980000|2021-04-02 13:09:40|||||||||2
1617368990000|2021-04-02 13:09:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.3|2297|21
1617369000000|2021-04-02 13:10:00|2297.2|2296.9|2297.9|2297.6|2298.1|2297.8|2297.2|2296.9|21
1617369010000|2021-04-02 13:10:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1617369020000|2021-04-02 13:10:20|2297.9|2297.6|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|7
1617369030000|2021-04-02 13:10:30|2298.5|2298.2|2298.8|2298.5|2298.8|2298.5|2297.8|2297.5|13
1617369040000|2021-04-02 13:10:40|2298.9|2298.6|2297.9|2297.6|2298.9|2298.6|2296|2295.7|25
1617369050000|2021-04-02 13:10:50|2297.7|2297.4|2297|2296.7|2298.1|2297.8|2297|2296.7|11
1617369060000|2021-04-02 13:11:00|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297|2296.7|8
1617369070000|2021-04-02 13:11:10|2298.1|2297.8|2297|2296.7|2298.1|2297.8|2297|2296.7|6
1617369080000|2021-04-02 13:11:20|||||||||9
1617369090000|2021-04-02 13:11:30|2297.1|2296.8|2296.3|2296|2297.1|2296.8|2296.1|2295.8|16
1617369100000|2021-04-02 13:11:40|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|4
1617369110000|2021-04-02 13:11:50|2297.4|2297.1|2296.7|2296.4|2297.4|2297.1|2296.7|2296.4|13
1617369120000|2021-04-02 13:12:00|||||||||5
1617369130000|2021-04-02 13:12:10|2296.8|2296.5|2295.9|2295.6|2296.8|2296.5|2295.9|2295.6|10
1617369140000|2021-04-02 13:12:20|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1617369150000|2021-04-02 13:12:30|2295.9|2295.6|2295.7|2295.4|2296.7|2296.4|2295.7|2295.4|6
1617369160000|2021-04-02 13:12:40|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.1|2295.8|6
1617369170000|2021-04-02 13:12:50|2297.2|2296.9|2295.8|2295.5|2297.2|2296.9|2295.8|2295.5|23
1617369180000|2021-04-02 13:13:00|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295|2294.7|12
1617369190000|2021-04-02 13:13:10|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|4
1617369200000|2021-04-02 13:13:20|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.3|2295|4
1617369210000|2021-04-02 13:13:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1617369230000|2021-04-02 13:13:50|2295.3|2295|2295|2294.7|2295.3|2295|2295|2294.7|5
1617369240000|2021-04-02 13:14:00|||||||||1
1617369250000|2021-04-02 13:14:10|2295.2|2294.9|2296|2295.7|2296|2295.7|2295.2|2294.9|5
1617369260000|2021-04-02 13:14:20|2295.3|2295|2294.6|2294.3|2295.3|2295|2294.4|2294.1|15
1617369270000|2021-04-02 13:14:30|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|8
1617369280000|2021-04-02 13:14:40|2293.8|2293.5|2291.5|2291.2|2293.8|2293.5|2291.5|2291.2|40
1617369290000|2021-04-02 13:14:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2291.4|2291.1|21
1617580820000|2021-04-05 00:00:20|2294.5|2294.2|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|6
1617580830000|2021-04-05 00:00:30|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|3
1617580850000|2021-04-05 00:00:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2
1617580860000|2021-04-05 00:01:00|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|5
1617580880000|2021-04-05 00:01:20|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|1
1617580920000|2021-04-05 00:02:00|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|7
1617580930000|2021-04-05 00:02:10|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1617580940000|2021-04-05 00:02:20|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|1
1617580960000|2021-04-05 00:02:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|1
1617580990000|2021-04-05 00:03:10|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1617581070000|2021-04-05 00:04:30|2294.7|2294.4|2295.3|2295|2295.3|2295|2294.7|2294.4|2
1617581080000|2021-04-05 00:04:40|2295|2294.7|2295.7|2295.4|2295.7|2295.4|2295|2294.7|12
1617581090000|2021-04-05 00:04:50|2296|2295.7|2296|2295.7|2296.3|2296|2296|2295.7|9
1617581110000|2021-04-05 00:05:10|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.8|2295.5|5
1617581120000|2021-04-05 00:05:20|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|23
1617581130000|2021-04-05 00:05:30|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1617581140000|2021-04-05 00:05:40|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|5
1617581150000|2021-04-05 00:05:50|||||||||2
1617581160000|2021-04-05 00:06:00|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|8
1617581180000|2021-04-05 00:06:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1617581200000|2021-04-05 00:06:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|3
1617581210000|2021-04-05 00:06:50|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|3
1617581220000|2021-04-05 00:07:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2
1617581260000|2021-04-05 00:07:40|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|4
1617581270000|2021-04-05 00:07:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1617581310000|2021-04-05 00:08:30|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|2
1617581320000|2021-04-05 00:08:40|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|4
1617581340000|2021-04-05 00:09:00|||||||||2
1617581350000|2021-04-05 00:09:10|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|4
1617581360000|2021-04-05 00:09:20|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|1
1617581370000|2021-04-05 00:09:30|||||||||2
1617581400000|2021-04-05 00:10:00|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|1
1617581410000|2021-04-05 00:10:10|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|3
1617581420000|2021-04-05 00:10:20|2294.7|2294.4|2295.2|2294.9|2295.2|2294.9|2294.7|2294.4|16
1617581430000|2021-04-05 00:10:30|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.2|2294.9|42
1617581470000|2021-04-05 00:11:10|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|3
1617581500000|2021-04-05 00:11:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|3
1617581510000|2021-04-05 00:11:50|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|3
1617581540000|2021-04-05 00:12:20|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|2
1617581560000|2021-04-05 00:12:40|||||||||1
1617581630000|2021-04-05 00:13:50|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|1
1617581770000|2021-04-05 00:16:10|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|1
1617581800000|2021-04-05 00:16:40|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|1
1617581850000|2021-04-05 00:17:30|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|1
1617581980000|2021-04-05 00:19:40|2294.9|2294.6|2295.3|2295|2295.3|2295|2294.9|2294.6|2
1617582060000|2021-04-05 00:21:00|2294.7|2294.4|2294|2293.7|2294.7|2294.4|2294|2293.7|25
1617582070000|2021-04-05 00:21:10|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|3
1617582080000|2021-04-05 00:21:20|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1617582090000|2021-04-05 00:21:30|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|1
1617582100000|2021-04-05 00:21:40|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1617582120000|2021-04-05 00:22:00|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|3
1617582130000|2021-04-05 00:22:10|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|3
1617582140000|2021-04-05 00:22:20|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1617582170000|2021-04-05 00:22:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|6
1617582220000|2021-04-05 00:23:40|||||||||1
1617582250000|2021-04-05 00:24:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|4
1617582260000|2021-04-05 00:24:20|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1617582280000|2021-04-05 00:24:40|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|7
1617582290000|2021-04-05 00:24:50|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|7
1617582310000|2021-04-05 00:25:10|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|10
1617582330000|2021-04-05 00:25:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2
1617582350000|2021-04-05 00:25:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1617582410000|2021-04-05 00:26:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2
1617582420000|2021-04-05 00:27:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|1
1617582430000|2021-04-05 00:27:10|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|33
1617582450000|2021-04-05 00:27:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2
1617582510000|2021-04-05 00:28:30|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1617582520000|2021-04-05 00:28:40|||||||||1
1617582530000|2021-04-05 00:28:50|||||||||1
1617582540000|2021-04-05 00:29:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1617582550000|2021-04-05 00:29:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1617582590000|2021-04-05 00:29:50|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|1
1617582610000|2021-04-05 00:30:10|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|5
1617582620000|2021-04-05 00:30:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|6
1617582630000|2021-04-05 00:30:30|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|9
1617582650000|2021-04-05 00:30:50|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1617582670000|2021-04-05 00:31:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|1
1617582710000|2021-04-05 00:31:50|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1617582740000|2021-04-05 00:32:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1617582790000|2021-04-05 00:33:10|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1617582880000|2021-04-05 00:34:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|1
1617582910000|2021-04-05 00:35:10|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|1
1617582930000|2021-04-05 00:35:30|2294.9|2294.6|2294.4|2294.1|2294.9|2294.6|2294.4|2294.1|9
1617583020000|2021-04-05 00:37:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2
1617583080000|2021-04-05 00:38:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|1
1617583090000|2021-04-05 00:38:10|2295.1|2294.8|2293.8|2293.5|2295.1|2294.8|2293.8|2293.5|34
1617583100000|2021-04-05 00:38:20|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|5
1617583130000|2021-04-05 00:38:50|2294.2|2293.9|2293.8|2293.5|2294.2|2293.9|2293.8|2293.5|2
1617583150000|2021-04-05 00:39:10|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|1
1617583160000|2021-04-05 00:39:20|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2
1617583170000|2021-04-05 00:39:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1617583230000|2021-04-05 00:40:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|15
1617583240000|2021-04-05 00:40:40|2293.3|2293|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|8
1617583250000|2021-04-05 00:40:50|2293.3|2293|2293|2292.7|2293.3|2293|2293|2292.7|4
1617583270000|2021-04-05 00:41:10|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1617583280000|2021-04-05 00:41:20|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2293|2292.7|4
1617583290000|2021-04-05 00:41:30|||||||||2
1617583310000|2021-04-05 00:41:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1617583320000|2021-04-05 00:42:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1617583340000|2021-04-05 00:42:20|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|1
1617583350000|2021-04-05 00:42:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|3
1617583370000|2021-04-05 00:42:50|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|4
1617583410000|2021-04-05 00:43:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|2
1617583420000|2021-04-05 00:43:40|||||||||3
1617583430000|2021-04-05 00:43:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1617583450000|2021-04-05 00:44:10|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2294|2293.7|21
1617583490000|2021-04-05 00:44:50|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|7
1617583530000|2021-04-05 00:45:30|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1617583550000|2021-04-05 00:45:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|1
1617583590000|2021-04-05 00:46:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|3
1617583610000|2021-04-05 00:46:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1617583620000|2021-04-05 00:47:00|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|1
1617583630000|2021-04-05 00:47:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|25
1617583650000|2021-04-05 00:47:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2
1617583680000|2021-04-05 00:48:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1617583710000|2021-04-05 00:48:30|2294|2293.7|2293.6|2293.3|2294|2293.7|2293.6|2293.3|15
1617583720000|2021-04-05 00:48:40|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|10
1617583730000|2021-04-05 00:48:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1617583740000|2021-04-05 00:49:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|2
1617583810000|2021-04-05 00:50:10|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|1
1617583910000|2021-04-05 00:51:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|3
1617583950000|2021-04-05 00:52:30|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1617583980000|2021-04-05 00:53:00|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|2
1617584000000|2021-04-05 00:53:20|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1617584030000|2021-04-05 00:53:50|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1617584040000|2021-04-05 00:54:00|||||||||1
1617584060000|2021-04-05 00:54:20|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1617584120000|2021-04-05 00:55:20|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1617584200000|2021-04-05 00:56:40|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|4
1617584290000|2021-04-05 00:58:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1617584310000|2021-04-05 00:58:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|5
1617584450000|2021-04-05 01:00:50|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|1
1617584490000|2021-04-05 01:01:30|||||||||2
1617584500000|2021-04-05 01:01:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2
1617584520000|2021-04-05 01:02:00|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|10
1617584610000|2021-04-05 01:03:30|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|4
1617584630000|2021-04-05 01:03:50|||||||||1
1617584640000|2021-04-05 01:04:00|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2
1617584670000|2021-04-05 01:04:30|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.4|2292.1|55
1617584700000|2021-04-05 01:05:00|2293|2292.7|2292.6|2292.3|2293|2292.7|2292.6|2292.3|4
1617584710000|2021-04-05 01:05:10|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|4
1617584720000|2021-04-05 01:05:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1617584770000|2021-04-05 01:06:10|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|5
1617584780000|2021-04-05 01:06:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2
1617584870000|2021-04-05 01:07:50|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2
1617584900000|2021-04-05 01:08:20|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2
1617584940000|2021-04-05 01:09:00|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|2
1617585020000|2021-04-05 01:10:20|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1617585030000|2021-04-05 01:10:30|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|2
1617585050000|2021-04-05 01:10:50|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|5
1617585060000|2021-04-05 01:11:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|5
1617585130000|2021-04-05 01:12:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|1
1617585140000|2021-04-05 01:12:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1617585180000|2021-04-05 01:13:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2
1617585250000|2021-04-05 01:14:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|1
1617585270000|2021-04-05 01:14:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|3
1617585300000|2021-04-05 01:15:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1617585310000|2021-04-05 01:15:10|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.3|2292|5
1617585320000|2021-04-05 01:15:20|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|7
1617585360000|2021-04-05 01:16:00|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|11
1617585420000|2021-04-05 01:17:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|1
1617585430000|2021-04-05 01:17:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|1
1617585460000|2021-04-05 01:17:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2
1617585540000|2021-04-05 01:19:00|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|4
1617585570000|2021-04-05 01:19:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2
1617585700000|2021-04-05 01:21:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1617585780000|2021-04-05 01:23:00|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|3
1617585830000|2021-04-05 01:23:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|3
1617585840000|2021-04-05 01:24:00|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1617585850000|2021-04-05 01:24:10|||||||||2
1617585860000|2021-04-05 01:24:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|1
1617586080000|2021-04-05 01:28:00|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|3
1617586090000|2021-04-05 01:28:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|7
1617586120000|2021-04-05 01:28:40|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|4
1617586130000|2021-04-05 01:28:50|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.3|2291|5
1617586160000|2021-04-05 01:29:20|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|1
1617586180000|2021-04-05 01:29:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1617586190000|2021-04-05 01:29:50|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|2
1617586210000|2021-04-05 01:30:10|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2291|2290.7|2
1617586220000|2021-04-05 01:30:20|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2
1617586230000|2021-04-05 01:30:30|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|5
1617586260000|2021-04-05 01:31:00|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2
1617586280000|2021-04-05 01:31:20|2291.2|2290.9|2291.5|2291.2|2291.5|2291.2|2291|2290.7|4
1617586340000|2021-04-05 01:32:20|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1617586350000|2021-04-05 01:32:30|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2
1617586360000|2021-04-05 01:32:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|3
1617586390000|2021-04-05 01:33:10|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|6
1617586430000|2021-04-05 01:33:50|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.2|2289.9|27
1617586460000|2021-04-05 01:34:20|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|16
1617586480000|2021-04-05 01:34:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|8
1617586490000|2021-04-05 01:34:50|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|37
1617586500000|2021-04-05 01:35:00|2290.3|2290|2290.6|2290.3|2290.6|2290.3|2290.3|2290|36
1617586510000|2021-04-05 01:35:10|2291|2290.7|2290.7|2290.4|2291|2290.7|2290.7|2290.4|4
1617586530000|2021-04-05 01:35:30|2290.8|2290.5|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|3
1617586550000|2021-04-05 01:35:50|2291|2290.7|2289.9|2289.6|2291|2290.7|2289.9|2289.6|38
1617586560000|2021-04-05 01:36:00|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|7
1617586570000|2021-04-05 01:36:10|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|4
1617586590000|2021-04-05 01:36:30|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1617586600000|2021-04-05 01:36:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|1
1617586610000|2021-04-05 01:36:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1617586620000|2021-04-05 01:37:00|||||||||1
1617586630000|2021-04-05 01:37:10|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|12
1617586660000|2021-04-05 01:37:40|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|2
1617586670000|2021-04-05 01:37:50|||||||||2
1617586680000|2021-04-05 01:38:00|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|35
1617586710000|2021-04-05 01:38:30|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1617586760000|2021-04-05 01:39:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1617586780000|2021-04-05 01:39:40|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|2
1617586790000|2021-04-05 01:39:50|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|3
1617586800000|2021-04-05 01:40:00|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.6|2289.3|7
1617586810000|2021-04-05 01:40:10|||||||||1
1617586820000|2021-04-05 01:40:20|||||||||3
1617586830000|2021-04-05 01:40:30|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1617586840000|2021-04-05 01:40:40|||||||||2
1617586890000|2021-04-05 01:41:30|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1617586900000|2021-04-05 01:41:40|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1617586910000|2021-04-05 01:41:50|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1617586940000|2021-04-05 01:42:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1617587020000|2021-04-05 01:43:40|||||||||1
1617587060000|2021-04-05 01:44:20|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|6
1617587070000|2021-04-05 01:44:30|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|2
1617587080000|2021-04-05 01:44:40|2289.5|2289.2|2288.5|2288.2|2289.7|2289.4|2288.5|2288.2|42
1617587100000|2021-04-05 01:45:00|2288.4|2288.1|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|11
1617587110000|2021-04-05 01:45:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1617587120000|2021-04-05 01:45:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1617587130000|2021-04-05 01:45:30|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|7
1617587140000|2021-04-05 01:45:40|||||||||5
1617587150000|2021-04-05 01:45:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|3
1617587160000|2021-04-05 01:46:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|11
1617587200000|2021-04-05 01:46:40|||||||||2
1617587210000|2021-04-05 01:46:50|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|21
1617587230000|2021-04-05 01:47:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|7
1617587260000|2021-04-05 01:47:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|49
1617587270000|2021-04-05 01:47:50|||||||||1
1617587280000|2021-04-05 01:48:00|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|3
1617587310000|2021-04-05 01:48:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2
1617587320000|2021-04-05 01:48:40|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|10
1617587350000|2021-04-05 01:49:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2
1617587390000|2021-04-05 01:49:50|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|2
1617587410000|2021-04-05 01:50:10|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|3
1617587420000|2021-04-05 01:50:20|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|7
1617587450000|2021-04-05 01:50:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1617587480000|2021-04-05 01:51:20|||||||||2
1617587490000|2021-04-05 01:51:30|||||||||1
1617587500000|2021-04-05 01:51:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1617587540000|2021-04-05 01:52:20|||||||||1
1617587560000|2021-04-05 01:52:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|7
1617587570000|2021-04-05 01:52:50|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|6
1617587580000|2021-04-05 01:53:00|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|3
1617587590000|2021-04-05 01:53:10|||||||||1
1617587600000|2021-04-05 01:53:20|||||||||2
1617587640000|2021-04-05 01:54:00|2289|2288.7|2288.3|2288|2289|2288.7|2288.3|2288|24
1617587670000|2021-04-05 01:54:30|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|12
1617587690000|2021-04-05 01:54:50|||||||||1
1617587700000|2021-04-05 01:55:00|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|4
1617587720000|2021-04-05 01:55:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1617587730000|2021-04-05 01:55:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1617587740000|2021-04-05 01:55:40|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|3
1617587790000|2021-04-05 01:56:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|4
1617587860000|2021-04-05 01:57:40|2288.3|2288|2288.1|2287.8|2288.3|2288|2288.1|2287.8|8
1617587870000|2021-04-05 01:57:50|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.7|2287.4|9
1617587880000|2021-04-05 01:58:00|||||||||1
1617587900000|2021-04-05 01:58:20|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|4
1617587910000|2021-04-05 01:58:30|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|10
1617587940000|2021-04-05 01:59:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|4
1617587950000|2021-04-05 01:59:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1617587990000|2021-04-05 01:59:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1617588000000|2021-04-05 02:00:00|2288.3|2288|2287.9|2287.6|2288.3|2288|2287.9|2287.6|13
1617588010000|2021-04-05 02:00:10|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1617588040000|2021-04-05 02:00:40|||||||||3
1617588050000|2021-04-05 02:00:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1617588060000|2021-04-05 02:01:00|||||||||2
1617588180000|2021-04-05 02:03:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2
1617588200000|2021-04-05 02:03:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1617588230000|2021-04-05 02:03:50|||||||||1
1617588240000|2021-04-05 02:04:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|3
1617588260000|2021-04-05 02:04:20|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|14
1617588270000|2021-04-05 02:04:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|15
1617588280000|2021-04-05 02:04:40|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|3
1617588300000|2021-04-05 02:05:00|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|7
1617588310000|2021-04-05 02:05:10|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|6
1617588330000|2021-04-05 02:05:30|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1617588340000|2021-04-05 02:05:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1617588490000|2021-04-05 02:08:10|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|12
1617588500000|2021-04-05 02:08:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|12
1617588510000|2021-04-05 02:08:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|11
1617588550000|2021-04-05 02:09:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1617588570000|2021-04-05 02:09:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1617588610000|2021-04-05 02:10:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|2
1617588690000|2021-04-05 02:11:30|||||||||7
1617588700000|2021-04-05 02:11:40|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|2
1617588710000|2021-04-05 02:11:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1617588720000|2021-04-05 02:12:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|3
1617588730000|2021-04-05 02:12:10|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|6
1617588740000|2021-04-05 02:12:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|4
1617588770000|2021-04-05 02:12:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1617588780000|2021-04-05 02:13:00|||||||||1
1617588830000|2021-04-05 02:13:50|||||||||1
1617588850000|2021-04-05 02:14:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1617588870000|2021-04-05 02:14:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1617588880000|2021-04-05 02:14:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|6
1617588890000|2021-04-05 02:14:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1617588910000|2021-04-05 02:15:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1617588960000|2021-04-05 02:16:00|||||||||1
1617588980000|2021-04-05 02:16:20|||||||||3
1617589020000|2021-04-05 02:17:00|||||||||2
1617589070000|2021-04-05 02:17:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1617589090000|2021-04-05 02:18:10|||||||||2
1617589100000|2021-04-05 02:18:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1617589110000|2021-04-05 02:18:30|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|6
1617589120000|2021-04-05 02:18:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|4
1617589130000|2021-04-05 02:18:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|7
1617589140000|2021-04-05 02:19:00|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|9
1617589150000|2021-04-05 02:19:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1617589160000|2021-04-05 02:19:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|3
1617589170000|2021-04-05 02:19:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1617589190000|2021-04-05 02:19:50|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1617589200000|2021-04-05 02:20:00|2287.4|2287.1|2286.9|2286.6|2287.4|2287.1|2286.9|2286.6|2
1617589210000|2021-04-05 02:20:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1617589220000|2021-04-05 02:20:20|2287|2286.7|2286.5|2286.2|2287|2286.7|2286.5|2286.2|53
1617589230000|2021-04-05 02:20:30|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|21
1617589240000|2021-04-05 02:20:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|23
1617589250000|2021-04-05 02:20:50|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|2
1617589260000|2021-04-05 02:21:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2
1617589270000|2021-04-05 02:21:10|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1617589290000|2021-04-05 02:21:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|5
1617589300000|2021-04-05 02:21:40|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|2
1617589340000|2021-04-05 02:22:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1617589390000|2021-04-05 02:23:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1617589450000|2021-04-05 02:24:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2
1617589490000|2021-04-05 02:24:50|2288|2287.7|2287.6|2287.3|2288|2287.7|2287.6|2287.3|10
1617589610000|2021-04-05 02:26:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|7
1617589680000|2021-04-05 02:28:00|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2
1617589690000|2021-04-05 02:28:10|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1617589820000|2021-04-05 02:30:20|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.3|2287|16
1617589890000|2021-04-05 02:31:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1617589900000|2021-04-05 02:31:40|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|2
1617589930000|2021-04-05 02:32:10|||||||||10
1617590020000|2021-04-05 02:33:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1617590040000|2021-04-05 02:34:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1617590100000|2021-04-05 02:35:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1617590170000|2021-04-05 02:36:10|2286.9|2286.6|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|11
1617590220000|2021-04-05 02:37:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1617590260000|2021-04-05 02:37:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|3
1617590310000|2021-04-05 02:38:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1617590380000|2021-04-05 02:39:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1617590440000|2021-04-05 02:40:40|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1617590450000|2021-04-05 02:40:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1617590460000|2021-04-05 02:41:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|3
1617590480000|2021-04-05 02:41:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1617590490000|2021-04-05 02:41:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|17
1617590500000|2021-04-05 02:41:40|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2
1617590530000|2021-04-05 02:42:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1617590550000|2021-04-05 02:42:30|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|5
1617590620000|2021-04-05 02:43:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1617590660000|2021-04-05 02:44:20|2286.4|2286.1|2285.9|2285.6|2286.4|2286.1|2285.9|2285.6|35
1617590670000|2021-04-05 02:44:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1617590680000|2021-04-05 02:44:40|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1617590720000|2021-04-05 02:45:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1617590730000|2021-04-05 02:45:30|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1617590740000|2021-04-05 02:45:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|5
1617590760000|2021-04-05 02:46:00|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1617590790000|2021-04-05 02:46:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1617590830000|2021-04-05 02:47:10|||||||||11
1617590870000|2021-04-05 02:47:50|||||||||1
1617590920000|2021-04-05 02:48:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1617590940000|2021-04-05 02:49:00|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.3|2286|3
1617590980000|2021-04-05 02:49:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|17
1617591000000|2021-04-05 02:50:00|2286.3|2286|2285.6|2285.3|2286.3|2286|2285.6|2285.3|15
1617591010000|2021-04-05 02:50:10|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|6
1617591050000|2021-04-05 02:50:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|6
1617591060000|2021-04-05 02:51:00|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1617591110000|2021-04-05 02:51:50|||||||||1
1617591120000|2021-04-05 02:52:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1617591130000|2021-04-05 02:52:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1617591150000|2021-04-05 02:52:30|2285.8|2285.5|2285.4|2285.1|2285.8|2285.5|2285.4|2285.1|2
1617591160000|2021-04-05 02:52:40|2285.5|2285.2|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|2
1617591180000|2021-04-05 02:53:00|||||||||1
1617591200000|2021-04-05 02:53:20|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1617591270000|2021-04-05 02:54:30|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|2
1617591340000|2021-04-05 02:55:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1617591360000|2021-04-05 02:56:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1617591370000|2021-04-05 02:56:10|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|4
1617591410000|2021-04-05 02:56:50|||||||||1
1617591420000|2021-04-05 02:57:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1617591430000|2021-04-05 02:57:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|5
1617591440000|2021-04-05 02:57:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1617591480000|2021-04-05 02:58:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1617591490000|2021-04-05 02:58:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1617591510000|2021-04-05 02:58:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|3
1617591520000|2021-04-05 02:58:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1617591530000|2021-04-05 02:58:50|||||||||2
1617591570000|2021-04-05 02:59:30|2284.8|2284.5|2284.4|2284.1|2284.8|2284.5|2284.4|2284.1|18
1617591580000|2021-04-05 02:59:40|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|5
1617591590000|2021-04-05 02:59:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1617591600000|2021-04-05 03:00:00|2284.5|2284.2|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|6
1617591620000|2021-04-05 03:00:20|2284.7|2284.4|2284.3|2284|2284.7|2284.4|2284.3|2284|14
1617591630000|2021-04-05 03:00:30|2284.4|2284.1|2284.8|2284.5|2284.8|2284.5|2284.4|2284.1|14
1617591660000|2021-04-05 03:01:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|4
1617591680000|2021-04-05 03:01:20|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|3
1617591690000|2021-04-05 03:01:30|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|3
1617591710000|2021-04-05 03:01:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1617591720000|2021-04-05 03:02:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1617591740000|2021-04-05 03:02:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1617591780000|2021-04-05 03:03:00|||||||||1
1617591880000|2021-04-05 03:04:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1617591930000|2021-04-05 03:05:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1617592030000|2021-04-05 03:07:10|||||||||2
1617592160000|2021-04-05 03:09:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1617592450000|2021-04-05 03:14:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1617592480000|2021-04-05 03:14:40|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|3
1617592490000|2021-04-05 03:14:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1617592510000|2021-04-05 03:15:10|||||||||1
1617592540000|2021-04-05 03:15:40|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|4
1617592600000|2021-04-05 03:16:40|2285.9|2285.6|2285.4|2285.1|2285.9|2285.6|2285.4|2285.1|3
1617592680000|2021-04-05 03:18:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1617592790000|2021-04-05 03:19:50|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|4
1617592800000|2021-04-05 03:20:00|||||||||2
1617592810000|2021-04-05 03:20:10|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|3
1617592840000|2021-04-05 03:20:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1617592860000|2021-04-05 03:21:00|||||||||4
1617592880000|2021-04-05 03:21:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1617592890000|2021-04-05 03:21:30|2286.4|2286.1|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|5
1617592900000|2021-04-05 03:21:40|||||||||5
1617592960000|2021-04-05 03:22:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1617592980000|2021-04-05 03:23:00|||||||||1
1617592990000|2021-04-05 03:23:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1617593000000|2021-04-05 03:23:20|||||||||1
1617593110000|2021-04-05 03:25:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1617593120000|2021-04-05 03:25:20|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1617593240000|2021-04-05 03:27:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|5
1617593250000|2021-04-05 03:27:30|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|5
1617593260000|2021-04-05 03:27:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1617593280000|2021-04-05 03:28:00|||||||||3
1617593310000|2021-04-05 03:28:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1617593340000|2021-04-05 03:29:00|||||||||1
1617593360000|2021-04-05 03:29:20|||||||||1
1617593390000|2021-04-05 03:29:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1617593400000|2021-04-05 03:30:00|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1617593430000|2021-04-05 03:30:30|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|3
1617593470000|2021-04-05 03:31:10|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|2
1617593480000|2021-04-05 03:31:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1617593580000|2021-04-05 03:33:00|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|3
1617593600000|2021-04-05 03:33:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1617593700000|2021-04-05 03:35:00|||||||||2
1617593770000|2021-04-05 03:36:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1617594070000|2021-04-05 03:41:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1617594120000|2021-04-05 03:42:00|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|2
1617594230000|2021-04-05 03:43:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1617594280000|2021-04-05 03:44:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1617594300000|2021-04-05 03:45:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|3
1617594310000|2021-04-05 03:45:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1617594340000|2021-04-05 03:45:40|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1617594470000|2021-04-05 03:47:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|3
1617594480000|2021-04-05 03:48:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1617594590000|2021-04-05 03:49:50|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1617594710000|2021-04-05 03:51:50|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1617594800000|2021-04-05 03:53:20|||||||||2
1617594870000|2021-04-05 03:54:30|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1617594900000|2021-04-05 03:55:00|||||||||1
1617594970000|2021-04-05 03:56:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1617594980000|2021-04-05 03:56:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|4
1617595110000|2021-04-05 03:58:30|||||||||1
1617595180000|2021-04-05 03:59:40|||||||||1
1617595240000|2021-04-05 04:00:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1617595310000|2021-04-05 04:01:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1617595370000|2021-04-05 04:02:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1617595390000|2021-04-05 04:03:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1617595420000|2021-04-05 04:03:40|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|8
1617595430000|2021-04-05 04:03:50|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1617595450000|2021-04-05 04:04:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1617595460000|2021-04-05 04:04:20|||||||||1
1617595520000|2021-04-05 04:05:20|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1617595530000|2021-04-05 04:05:30|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1617595570000|2021-04-05 04:06:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1617595620000|2021-04-05 04:07:00|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1617595640000|2021-04-05 04:07:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1617595660000|2021-04-05 04:07:40|||||||||1
1617595670000|2021-04-05 04:07:50|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|3
1617595690000|2021-04-05 04:08:10|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|3
1617595720000|2021-04-05 04:08:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1617595900000|2021-04-05 04:11:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1617595920000|2021-04-05 04:12:00|||||||||1
1617595970000|2021-04-05 04:12:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1617595980000|2021-04-05 04:13:00|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1617596000000|2021-04-05 04:13:20|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|5
1617596050000|2021-04-05 04:14:10|||||||||2
1617596140000|2021-04-05 04:15:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1617596210000|2021-04-05 04:16:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1617596240000|2021-04-05 04:17:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|3
1617596270000|2021-04-05 04:17:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1617596400000|2021-04-05 04:20:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|6
1617596420000|2021-04-05 04:20:20|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1617596430000|2021-04-05 04:20:30|||||||||2
1617596450000|2021-04-05 04:20:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1617596460000|2021-04-05 04:21:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1617596480000|2021-04-05 04:21:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1617596530000|2021-04-05 04:22:10|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|6
1617596600000|2021-04-05 04:23:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1617596640000|2021-04-05 04:24:00|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1617596690000|2021-04-05 04:24:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|4
1617596700000|2021-04-05 04:25:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|7
1617596720000|2021-04-05 04:25:20|||||||||3
1617596790000|2021-04-05 04:26:30|||||||||2
1617596970000|2021-04-05 04:29:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1617597100000|2021-04-05 04:31:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1617597130000|2021-04-05 04:32:10|2285|2284.7|2285.3|2285|2285.3|2285|2285|2284.7|4
1617597180000|2021-04-05 04:33:00|||||||||1
1617597270000|2021-04-05 04:34:30|||||||||1
1617597280000|2021-04-05 04:34:40|||||||||1
1617597290000|2021-04-05 04:34:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1617597340000|2021-04-05 04:35:40|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|2
1617597380000|2021-04-05 04:36:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1617597560000|2021-04-05 04:39:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1617597700000|2021-04-05 04:41:40|||||||||3
1617597870000|2021-04-05 04:44:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1617598010000|2021-04-05 04:46:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1617598020000|2021-04-05 04:47:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|3
1617598090000|2021-04-05 04:48:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1617598100000|2021-04-05 04:48:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1617598130000|2021-04-05 04:48:50|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1617598150000|2021-04-05 04:49:10|||||||||1
1617598180000|2021-04-05 04:49:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1617598200000|2021-04-05 04:50:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1617598400000|2021-04-05 04:53:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1617598410000|2021-04-05 04:53:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1617598510000|2021-04-05 04:55:10|||||||||2
1617598560000|2021-04-05 04:56:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1617598650000|2021-04-05 04:57:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1617598820000|2021-04-05 05:00:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|4
1617598830000|2021-04-05 05:00:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|3
1617598860000|2021-04-05 05:01:00|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|2
1617598970000|2021-04-05 05:02:50|||||||||3
1617598990000|2021-04-05 05:03:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1617599000000|2021-04-05 05:03:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|4
1617599010000|2021-04-05 05:03:30|||||||||2
1617599020000|2021-04-05 05:03:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1617599080000|2021-04-05 05:04:40|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1617599130000|2021-04-05 05:05:30|||||||||1
1617599140000|2021-04-05 05:05:40|||||||||1
1617599150000|2021-04-05 05:05:50|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1617599170000|2021-04-05 05:06:10|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|6
1617599260000|2021-04-05 05:07:40|||||||||2
1617599370000|2021-04-05 05:09:30|2285.4|2285.1|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|5
1617599470000|2021-04-05 05:11:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1617599500000|2021-04-05 05:11:40|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|4
1617599600000|2021-04-05 05:13:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|3
1617599700000|2021-04-05 05:15:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1617599740000|2021-04-05 05:15:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|3
1617599800000|2021-04-05 05:16:40|||||||||2
1617599810000|2021-04-05 05:16:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1617599820000|2021-04-05 05:17:00|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|6
1617599850000|2021-04-05 05:17:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1617599880000|2021-04-05 05:18:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1617600020000|2021-04-05 05:20:20|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|2
1617600070000|2021-04-05 05:21:10|||||||||1
1617600280000|2021-04-05 05:24:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1617600410000|2021-04-05 05:26:50|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1617600580000|2021-04-05 05:29:40|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|6
1617600590000|2021-04-05 05:29:50|||||||||7
1617600680000|2021-04-05 05:31:20|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|5
1617600690000|2021-04-05 05:31:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|3
1617600710000|2021-04-05 05:31:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1617600720000|2021-04-05 05:32:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1617600770000|2021-04-05 05:32:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1617600960000|2021-04-05 05:36:00|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1617600970000|2021-04-05 05:36:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1617601010000|2021-04-05 05:36:50|2285.7|2285.4|2286.2|2285.9|2286.2|2285.9|2285.7|2285.4|6
1617601060000|2021-04-05 05:37:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|4
1617601200000|2021-04-05 05:40:00|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|5
1617601210000|2021-04-05 05:40:10|||||||||1
1617601220000|2021-04-05 05:40:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1617601260000|2021-04-05 05:41:00|||||||||2
1617601300000|2021-04-05 05:41:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1617601320000|2021-04-05 05:42:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1617601340000|2021-04-05 05:42:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1617601460000|2021-04-05 05:44:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1617601490000|2021-04-05 05:44:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1617601500000|2021-04-05 05:45:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1617601570000|2021-04-05 05:46:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1617601620000|2021-04-05 05:47:00|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|4
1617601670000|2021-04-05 05:47:50|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|3
1617601680000|2021-04-05 05:48:00|||||||||1
1617601710000|2021-04-05 05:48:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1617601740000|2021-04-05 05:49:00|||||||||1
1617601780000|2021-04-05 05:49:40|||||||||1
1617601790000|2021-04-05 05:49:50|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1617601880000|2021-04-05 05:51:20|2284.3|2284|2284|2283.7|2284.3|2284|2284|2283.7|9
1617601890000|2021-04-05 05:51:30|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|5
1617601900000|2021-04-05 05:51:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1617601940000|2021-04-05 05:52:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1617601970000|2021-04-05 05:52:50|2284.1|2283.8|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|2
1617601980000|2021-04-05 05:53:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1617602010000|2021-04-05 05:53:30|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|6
1617602030000|2021-04-05 05:53:50|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|4
1617602040000|2021-04-05 05:54:00|||||||||2
1617602050000|2021-04-05 05:54:10|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|4
1617602060000|2021-04-05 05:54:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2
1617602090000|2021-04-05 05:54:50|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1617602110000|2021-04-05 05:55:10|||||||||1
1617602120000|2021-04-05 05:55:20|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|5
1617602150000|2021-04-05 05:55:50|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|4
1617602160000|2021-04-05 05:56:00|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1617602200000|2021-04-05 05:56:40|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2
1617602220000|2021-04-05 05:57:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2
1617602240000|2021-04-05 05:57:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1617602250000|2021-04-05 05:57:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1617602260000|2021-04-05 05:57:40|2282.2|2281.9|2282.6|2282.3|2282.7|2282.4|2282.2|2281.9|20
1617602270000|2021-04-05 05:57:50|||||||||11
1617602310000|2021-04-05 05:58:30|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1617602330000|2021-04-05 05:58:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1617602400000|2021-04-05 06:00:00|2282.6|2282.3|2282.3|2282|2282.6|2282.3|2282.2|2281.9|17
1617602410000|2021-04-05 06:00:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|5
1617602420000|2021-04-05 06:00:20|||||||||2
1617602430000|2021-04-05 06:00:30|||||||||4
1617602440000|2021-04-05 06:00:40|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|4
1617602450000|2021-04-05 06:00:50|2281.4|2281.1|2280.8|2280.5|2281.4|2281.1|2280.8|2280.5|13
1617602460000|2021-04-05 06:01:00|2281.4|2281.1|2280.8|2280.5|2281.4|2281.1|2280.8|2280.5|12
1617602470000|2021-04-05 06:01:10|2280.7|2280.4|2278.5|2278.2|2280.7|2280.4|2278.5|2278.2|61
1617602480000|2021-04-05 06:01:20|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|28
1617602490000|2021-04-05 06:01:30|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|5
1617602510000|2021-04-05 06:01:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1617602520000|2021-04-05 06:02:00|||||||||6
1617602530000|2021-04-05 06:02:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1617602540000|2021-04-05 06:02:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|3
1617602550000|2021-04-05 06:02:30|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|9
1617602560000|2021-04-05 06:02:40|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1617602570000|2021-04-05 06:02:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|5
1617602590000|2021-04-05 06:03:10|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1617602600000|2021-04-05 06:03:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1617602630000|2021-04-05 06:03:50|2279.2|2278.9|2279.8|2279.5|2279.8|2279.5|2279.2|2278.9|24
1617602640000|2021-04-05 06:04:00|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|8
1617602650000|2021-04-05 06:04:10|2280.2|2279.9|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|5
1617602710000|2021-04-05 06:05:10|2279.7|2279.4|2279.2|2278.9|2279.7|2279.4|2279.2|2278.9|7
1617602730000|2021-04-05 06:05:30|||||||||1
1617602760000|2021-04-05 06:06:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|3
1617602770000|2021-04-05 06:06:10|||||||||1
1617602830000|2021-04-05 06:07:10|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1617602840000|2021-04-05 06:07:20|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|3
1617602860000|2021-04-05 06:07:40|||||||||2
1617602880000|2021-04-05 06:08:00|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1617602910000|2021-04-05 06:08:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1617602930000|2021-04-05 06:08:50|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1617602940000|2021-04-05 06:09:00|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|11
1617602950000|2021-04-05 06:09:10|||||||||1
1617602970000|2021-04-05 06:09:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1617602990000|2021-04-05 06:09:50|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1617603000000|2021-04-05 06:10:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1617603010000|2021-04-05 06:10:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2
1617603050000|2021-04-05 06:10:50|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|10
1617603060000|2021-04-05 06:11:00|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|15
1617603070000|2021-04-05 06:11:10|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1617603080000|2021-04-05 06:11:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|4
1617603090000|2021-04-05 06:11:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1617603120000|2021-04-05 06:12:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1617603130000|2021-04-05 06:12:10|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|5
1617603140000|2021-04-05 06:12:20|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|5
1617603170000|2021-04-05 06:12:50|||||||||2
1617603210000|2021-04-05 06:13:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1617603220000|2021-04-05 06:13:40|||||||||1
1617603230000|2021-04-05 06:13:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1617603240000|2021-04-05 06:14:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2
1617603250000|2021-04-05 06:14:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|5
1617603270000|2021-04-05 06:14:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1617603290000|2021-04-05 06:14:50|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1617603350000|2021-04-05 06:15:50|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|5
1617603360000|2021-04-05 06:16:00|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|4
1617603370000|2021-04-05 06:16:10|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|4
1617603390000|2021-04-05 06:16:30|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1617603430000|2021-04-05 06:17:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1617603440000|2021-04-05 06:17:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1617603460000|2021-04-05 06:17:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1617603480000|2021-04-05 06:18:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1617603500000|2021-04-05 06:18:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1617603510000|2021-04-05 06:18:30|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2
1617603560000|2021-04-05 06:19:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1617603590000|2021-04-05 06:19:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1617603600000|2021-04-05 06:20:00|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|3
1617603610000|2021-04-05 06:20:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1617603620000|2021-04-05 06:20:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1617603630000|2021-04-05 06:20:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2
1617603650000|2021-04-05 06:20:50|||||||||1
1617603660000|2021-04-05 06:21:00|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|3
1617603670000|2021-04-05 06:21:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|3
1617603720000|2021-04-05 06:22:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1617603750000|2021-04-05 06:22:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1617603770000|2021-04-05 06:22:50|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|4
1617603780000|2021-04-05 06:23:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1617603820000|2021-04-05 06:23:40|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1617603830000|2021-04-05 06:23:50|||||||||1
1617603850000|2021-04-05 06:24:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|2
1617603910000|2021-04-05 06:25:10|||||||||2
1617603920000|2021-04-05 06:25:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1617603970000|2021-04-05 06:26:10|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|6
1617604000000|2021-04-05 06:26:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|3
1617604020000|2021-04-05 06:27:00|||||||||3
1617604060000|2021-04-05 06:27:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|3
1617604070000|2021-04-05 06:27:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1617604080000|2021-04-05 06:28:00|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2281.3|2281|2
1617604090000|2021-04-05 06:28:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1617604100000|2021-04-05 06:28:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1617604160000|2021-04-05 06:29:20|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1617604180000|2021-04-05 06:29:40|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|2
1617604200000|2021-04-05 06:30:00|||||||||2
1617604220000|2021-04-05 06:30:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2
1617604230000|2021-04-05 06:30:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1617604240000|2021-04-05 06:30:40|||||||||4
1617604260000|2021-04-05 06:31:00|||||||||1
1617604310000|2021-04-05 06:31:50|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1617604350000|2021-04-05 06:32:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1617604370000|2021-04-05 06:32:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1617604390000|2021-04-05 06:33:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1617604430000|2021-04-05 06:33:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1617604460000|2021-04-05 06:34:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1617604470000|2021-04-05 06:34:30|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|4
1617604610000|2021-04-05 06:36:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|5
1617604620000|2021-04-05 06:37:00|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1617604660000|2021-04-05 06:37:40|||||||||1
1617604670000|2021-04-05 06:37:50|||||||||2
1617604710000|2021-04-05 06:38:30|||||||||1
1617604730000|2021-04-05 06:38:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1617604750000|2021-04-05 06:39:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1617604760000|2021-04-05 06:39:20|||||||||1
1617604790000|2021-04-05 06:39:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1617604840000|2021-04-05 06:40:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|5
1617604890000|2021-04-05 06:41:30|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|3
1617604920000|2021-04-05 06:42:00|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|7
1617604960000|2021-04-05 06:42:40|2284.1|2283.8|2284.7|2284.4|2284.7|2284.4|2284.1|2283.8|7
1617604970000|2021-04-05 06:42:50|||||||||1
1617604980000|2021-04-05 06:43:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1617604990000|2021-04-05 06:43:10|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|2
1617605000000|2021-04-05 06:43:20|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1617605070000|2021-04-05 06:44:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1617605100000|2021-04-05 06:45:00|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|5
1617605110000|2021-04-05 06:45:10|2284.4|2284.1|2284.1|2283.8|2284.4|2284.1|2284.1|2283.8|6
1617605160000|2021-04-05 06:46:00|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|3
1617605200000|2021-04-05 06:46:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1617605210000|2021-04-05 06:46:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|3
1617605240000|2021-04-05 06:47:20|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1617605260000|2021-04-05 06:47:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1617605290000|2021-04-05 06:48:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1617605300000|2021-04-05 06:48:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|3
1617605310000|2021-04-05 06:48:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1617605320000|2021-04-05 06:48:40|2284.4|2284.1|2284.1|2283.8|2284.4|2284.1|2284.1|2283.8|7
1617605340000|2021-04-05 06:49:00|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|11
1617605360000|2021-04-05 06:49:20|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|11
1617605370000|2021-04-05 06:49:30|||||||||2
1617605390000|2021-04-05 06:49:50|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|20
1617605400000|2021-04-05 06:50:00|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|2
1617605450000|2021-04-05 06:50:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|7
1617605460000|2021-04-05 06:51:00|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1617605490000|2021-04-05 06:51:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1617605540000|2021-04-05 06:52:20|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|4
1617605550000|2021-04-05 06:52:30|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|9
1617605600000|2021-04-05 06:53:20|||||||||1
1617605610000|2021-04-05 06:53:30|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|9
1617605640000|2021-04-05 06:54:00|||||||||2
1617605670000|2021-04-05 06:54:30|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|3
1617605720000|2021-04-05 06:55:20|2283.8|2283.5|2284.2|2283.9|2284.2|2283.9|2283.8|2283.5|14
1617605730000|2021-04-05 06:55:30|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1617605760000|2021-04-05 06:56:00|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|9
1617605770000|2021-04-05 06:56:10|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2
1617605780000|2021-04-05 06:56:20|||||||||2
1617605830000|2021-04-05 06:57:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1617605860000|2021-04-05 06:57:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|9
1617605880000|2021-04-05 06:58:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1617605910000|2021-04-05 06:58:30|||||||||1
1617605970000|2021-04-05 06:59:30|2284.5|2284.2|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|6
1617605980000|2021-04-05 06:59:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1617606000000|2021-04-05 07:00:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|7
1617606010000|2021-04-05 07:00:10|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|2
1617606060000|2021-04-05 07:01:00|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|5
1617606070000|2021-04-05 07:01:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1617606080000|2021-04-05 07:01:20|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|14
1617606120000|2021-04-05 07:02:00|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1617606130000|2021-04-05 07:02:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1617606140000|2021-04-05 07:02:20|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|2
1617606150000|2021-04-05 07:02:30|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|5
1617606160000|2021-04-05 07:02:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1617606170000|2021-04-05 07:02:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|4
1617606180000|2021-04-05 07:03:00|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|4
1617606190000|2021-04-05 07:03:10|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|6
1617606210000|2021-04-05 07:03:30|2282|2281.7|2281.7|2281.4|2282|2281.7|2281.7|2281.4|7
1617606220000|2021-04-05 07:03:40|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|11
1617606230000|2021-04-05 07:03:50|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|3
1617606240000|2021-04-05 07:04:00|||||||||1
1617606260000|2021-04-05 07:04:20|||||||||1
1617606280000|2021-04-05 07:04:40|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2281.3|2281|6
1617606290000|2021-04-05 07:04:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1617606300000|2021-04-05 07:05:00|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|13
1617606310000|2021-04-05 07:05:10|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|15
1617606320000|2021-04-05 07:05:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|5
1617606330000|2021-04-05 07:05:30|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|4
1617606370000|2021-04-05 07:06:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|3
1617606420000|2021-04-05 07:07:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1617606430000|2021-04-05 07:07:10|2281.5|2281.2|2282.5|2282.2|2282.5|2282.2|2281.5|2281.2|19
1617606450000|2021-04-05 07:07:30|||||||||2
1617606470000|2021-04-05 07:07:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1617606480000|2021-04-05 07:08:00|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|7
1617606490000|2021-04-05 07:08:10|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|4
1617606500000|2021-04-05 07:08:20|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1617606510000|2021-04-05 07:08:30|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|2
1617606530000|2021-04-05 07:08:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1617606540000|2021-04-05 07:09:00|||||||||6
1617606550000|2021-04-05 07:09:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1617606560000|2021-04-05 07:09:20|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|2
1617606570000|2021-04-05 07:09:30|||||||||1
1617606590000|2021-04-05 07:09:50|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|3
1617606610000|2021-04-05 07:10:10|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|3
1617606620000|2021-04-05 07:10:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1617606660000|2021-04-05 07:11:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|4
1617606670000|2021-04-05 07:11:10|||||||||1
1617606710000|2021-04-05 07:11:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1617606720000|2021-04-05 07:12:00|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|3
1617606730000|2021-04-05 07:12:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1617606740000|2021-04-05 07:12:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1617606760000|2021-04-05 07:12:40|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|3
1617606780000|2021-04-05 07:13:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2
1617606850000|2021-04-05 07:14:10|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|4
1617606890000|2021-04-05 07:14:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|3
1617607000000|2021-04-05 07:16:40|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|11
1617607010000|2021-04-05 07:16:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1617607050000|2021-04-05 07:17:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1617607080000|2021-04-05 07:18:00|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|2
1617607090000|2021-04-05 07:18:10|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|4
1617607120000|2021-04-05 07:18:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1617607130000|2021-04-05 07:18:50|||||||||1
1617607160000|2021-04-05 07:19:20|2282.4|2282.1|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|3
1617607170000|2021-04-05 07:19:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1617607240000|2021-04-05 07:20:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1617607250000|2021-04-05 07:20:50|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1617607320000|2021-04-05 07:22:00|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|3
1617607420000|2021-04-05 07:23:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1617607470000|2021-04-05 07:24:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1617607490000|2021-04-05 07:24:50|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|6
1617607500000|2021-04-05 07:25:00|||||||||1
1617607520000|2021-04-05 07:25:20|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.7|2282.4|6
1617607530000|2021-04-05 07:25:30|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1617607550000|2021-04-05 07:25:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1617607650000|2021-04-05 07:27:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1617607690000|2021-04-05 07:28:10|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|5
1617607700000|2021-04-05 07:28:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1617607780000|2021-04-05 07:29:40|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|3
1617607810000|2021-04-05 07:30:10|||||||||2
1617607840000|2021-04-05 07:30:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1617607890000|2021-04-05 07:31:30|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|2
1617607930000|2021-04-05 07:32:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1617607940000|2021-04-05 07:32:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1617607950000|2021-04-05 07:32:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1617608000000|2021-04-05 07:33:20|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1617608060000|2021-04-05 07:34:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|4
1617608070000|2021-04-05 07:34:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|4
1617608080000|2021-04-05 07:34:40|||||||||2
1617608100000|2021-04-05 07:35:00|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|4
1617608110000|2021-04-05 07:35:10|||||||||1
1617608170000|2021-04-05 07:36:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1617608190000|2021-04-05 07:36:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1617608230000|2021-04-05 07:37:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1617608240000|2021-04-05 07:37:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1617608260000|2021-04-05 07:37:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1617608290000|2021-04-05 07:38:10|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|3
1617608310000|2021-04-05 07:38:30|||||||||3
1617608390000|2021-04-05 07:39:50|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1617608400000|2021-04-05 07:40:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1617608430000|2021-04-05 07:40:30|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1617608440000|2021-04-05 07:40:40|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1617608740000|2021-04-05 07:45:40|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1617608810000|2021-04-05 07:46:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1617608820000|2021-04-05 07:47:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1617608900000|2021-04-05 07:48:20|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.8|2282.5|4
1617609020000|2021-04-05 07:50:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1617609070000|2021-04-05 07:51:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1617609090000|2021-04-05 07:51:30|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|8
1617609100000|2021-04-05 07:51:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2
1617609150000|2021-04-05 07:52:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1617609170000|2021-04-05 07:52:50|2283.2|2282.9|2283.5|2283.2|2283.5|2283.2|2283.2|2282.9|3
1617609180000|2021-04-05 07:53:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1617609340000|2021-04-05 07:55:40|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|4
1617609440000|2021-04-05 07:57:20|||||||||1
1617609480000|2021-04-05 07:58:00|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1617609500000|2021-04-05 07:58:20|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1617609540000|2021-04-05 07:59:00|||||||||4
1617609570000|2021-04-05 07:59:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1617609600000|2021-04-05 08:00:00|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|8
1617609620000|2021-04-05 08:00:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1617609840000|2021-04-05 08:04:00|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1617609860000|2021-04-05 08:04:20|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|3
1617609880000|2021-04-05 08:04:40|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1617609930000|2021-04-05 08:05:30|||||||||1
1617609950000|2021-04-05 08:05:50|||||||||1
1617609970000|2021-04-05 08:06:10|||||||||1
1617609990000|2021-04-05 08:06:30|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1617610060000|2021-04-05 08:07:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1617610080000|2021-04-05 08:08:00|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1617610120000|2021-04-05 08:08:40|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|3
1617610130000|2021-04-05 08:08:50|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1617610140000|2021-04-05 08:09:00|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1617610160000|2021-04-05 08:09:20|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.7|2282.4|6
1617610170000|2021-04-05 08:09:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|4
1617610220000|2021-04-05 08:10:20|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|4
1617610230000|2021-04-05 08:10:30|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2282.9|2282.6|15
1617610240000|2021-04-05 08:10:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1617610250000|2021-04-05 08:10:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1617610260000|2021-04-05 08:11:00|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1617610270000|2021-04-05 08:11:10|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2
1617610310000|2021-04-05 08:11:50|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1617610390000|2021-04-05 08:13:10|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|8
1617610400000|2021-04-05 08:13:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1617610410000|2021-04-05 08:13:30|||||||||1
1617610420000|2021-04-05 08:13:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1617610450000|2021-04-05 08:14:10|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|5
1617610460000|2021-04-05 08:14:20|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1617610490000|2021-04-05 08:14:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1617610500000|2021-04-05 08:15:00|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1617610540000|2021-04-05 08:15:40|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1617610560000|2021-04-05 08:16:00|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|3
1617610570000|2021-04-05 08:16:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|3
1617610580000|2021-04-05 08:16:20|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|10
1617610610000|2021-04-05 08:16:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1617610650000|2021-04-05 08:17:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1617610670000|2021-04-05 08:17:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2
1617610690000|2021-04-05 08:18:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|7
1617610700000|2021-04-05 08:18:20|||||||||2
1617610720000|2021-04-05 08:18:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1617610730000|2021-04-05 08:18:50|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|11
1617610750000|2021-04-05 08:19:10|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|4
1617610780000|2021-04-05 08:19:40|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1617610800000|2021-04-05 08:20:00|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1617610840000|2021-04-05 08:20:40|2284.2|2283.9|2283.9|2283.6|2284.3|2284|2283.9|2283.6|8
1617610850000|2021-04-05 08:20:50|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1617610860000|2021-04-05 08:21:00|||||||||1
1617610870000|2021-04-05 08:21:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2
1617610890000|2021-04-05 08:21:30|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|2
1617610900000|2021-04-05 08:21:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1617610940000|2021-04-05 08:22:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1617610960000|2021-04-05 08:22:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|3
1617611020000|2021-04-05 08:23:40|||||||||2
1617611040000|2021-04-05 08:24:00|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1617611100000|2021-04-05 08:25:00|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|2
1617611270000|2021-04-05 08:27:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1617611280000|2021-04-05 08:28:00|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1617611310000|2021-04-05 08:28:30|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|5
1617611330000|2021-04-05 08:28:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1617611350000|2021-04-05 08:29:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1617611360000|2021-04-05 08:29:20|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2
1617611400000|2021-04-05 08:30:00|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|10
1617611460000|2021-04-05 08:31:00|2284.2|2283.9|2284.3|2284|2284.4|2284.1|2284.2|2283.9|13
1617611470000|2021-04-05 08:31:10|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1617611480000|2021-04-05 08:31:20|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1617611510000|2021-04-05 08:31:50|||||||||1
1617611620000|2021-04-05 08:33:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1617611630000|2021-04-05 08:33:50|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|3
1617611650000|2021-04-05 08:34:10|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|3
1617611660000|2021-04-05 08:34:20|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|4
1617611670000|2021-04-05 08:34:30|||||||||2
1617611680000|2021-04-05 08:34:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|4
1617611700000|2021-04-05 08:35:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1617611710000|2021-04-05 08:35:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|3
1617611720000|2021-04-05 08:35:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|5
1617611730000|2021-04-05 08:35:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1617611750000|2021-04-05 08:35:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1617611760000|2021-04-05 08:36:00|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|2
1617611790000|2021-04-05 08:36:30|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|3
1617611820000|2021-04-05 08:37:00|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|2
1617611910000|2021-04-05 08:38:30|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|4
1617611920000|2021-04-05 08:38:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1617611930000|2021-04-05 08:38:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|3
1617611980000|2021-04-05 08:39:40|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|2
1617612180000|2021-04-05 08:43:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|9
1617612230000|2021-04-05 08:43:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1617612240000|2021-04-05 08:44:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1617612300000|2021-04-05 08:45:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2
1617612310000|2021-04-05 08:45:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|5
1617612340000|2021-04-05 08:45:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1617612350000|2021-04-05 08:45:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1617612390000|2021-04-05 08:46:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1617612500000|2021-04-05 08:48:20|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|4
1617612540000|2021-04-05 08:49:00|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1617612550000|2021-04-05 08:49:10|||||||||3
1617612560000|2021-04-05 08:49:20|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1617612570000|2021-04-05 08:49:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1617612650000|2021-04-05 08:50:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1617612740000|2021-04-05 08:52:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1617612790000|2021-04-05 08:53:10|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1617612810000|2021-04-05 08:53:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|3
1617613000000|2021-04-05 08:56:40|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1617613020000|2021-04-05 08:57:00|||||||||3
1617613030000|2021-04-05 08:57:10|||||||||1
1617613040000|2021-04-05 08:57:20|||||||||1
1617613060000|2021-04-05 08:57:40|||||||||1
1617613100000|2021-04-05 08:58:20|||||||||4
1617613110000|2021-04-05 08:58:30|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|2
1617613130000|2021-04-05 08:58:50|||||||||1
1617613150000|2021-04-05 08:59:10|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|2
1617613190000|2021-04-05 08:59:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1617613210000|2021-04-05 09:00:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1617613230000|2021-04-05 09:00:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1617613250000|2021-04-05 09:00:50|2283.9|2283.6|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|8
1617613260000|2021-04-05 09:01:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1617613270000|2021-04-05 09:01:10|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1617613290000|2021-04-05 09:01:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1617613310000|2021-04-05 09:01:50|||||||||1
1617613330000|2021-04-05 09:02:10|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|3
1617613350000|2021-04-05 09:02:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1617613370000|2021-04-05 09:02:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1617613380000|2021-04-05 09:03:00|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1617613400000|2021-04-05 09:03:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1617613420000|2021-04-05 09:03:40|||||||||1
1617613440000|2021-04-05 09:04:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1617613460000|2021-04-05 09:04:20|||||||||1
1617613480000|2021-04-05 09:04:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1617613550000|2021-04-05 09:05:50|||||||||3
1617613560000|2021-04-05 09:06:00|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2285|2284.7|3
1617613580000|2021-04-05 09:06:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1617613600000|2021-04-05 09:06:40|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1617613610000|2021-04-05 09:06:50|||||||||3
1617613670000|2021-04-05 09:07:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1617613700000|2021-04-05 09:08:20|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|2
1617613720000|2021-04-05 09:08:40|||||||||5
1617613730000|2021-04-05 09:08:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1617613750000|2021-04-05 09:09:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|5
1617613780000|2021-04-05 09:09:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1617613820000|2021-04-05 09:10:20|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|2
1617613830000|2021-04-05 09:10:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1617613850000|2021-04-05 09:10:50|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|40
1617613860000|2021-04-05 09:11:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|9
1617613870000|2021-04-05 09:11:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1617613880000|2021-04-05 09:11:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1617613890000|2021-04-05 09:11:30|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|4
1617613920000|2021-04-05 09:12:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1617613940000|2021-04-05 09:12:20|||||||||1
1617613950000|2021-04-05 09:12:30|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|2
1617614010000|2021-04-05 09:13:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|6
1617614020000|2021-04-05 09:13:40|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|4
1617614150000|2021-04-05 09:15:50|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|8
1617614180000|2021-04-05 09:16:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|3
1617614220000|2021-04-05 09:17:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1617614300000|2021-04-05 09:18:20|||||||||1
1617614330000|2021-04-05 09:18:50|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|3
1617614340000|2021-04-05 09:19:00|||||||||5
1617614350000|2021-04-05 09:19:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1617614370000|2021-04-05 09:19:30|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1617614410000|2021-04-05 09:20:10|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|6
1617614450000|2021-04-05 09:20:50|||||||||1
1617614460000|2021-04-05 09:21:00|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1617614490000|2021-04-05 09:21:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1617614540000|2021-04-05 09:22:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1617614550000|2021-04-05 09:22:30|||||||||1
1617614590000|2021-04-05 09:23:10|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|3
1617614670000|2021-04-05 09:24:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1617614730000|2021-04-05 09:25:30|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|4
1617614800000|2021-04-05 09:26:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1617614810000|2021-04-05 09:26:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1617614830000|2021-04-05 09:27:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|3
1617614850000|2021-04-05 09:27:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1617614860000|2021-04-05 09:27:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1617614880000|2021-04-05 09:28:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|4
1617614970000|2021-04-05 09:29:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1617614990000|2021-04-05 09:29:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|4
1617615070000|2021-04-05 09:31:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1617615150000|2021-04-05 09:32:30|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|7
1617615160000|2021-04-05 09:32:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1617615210000|2021-04-05 09:33:30|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|2
1617615220000|2021-04-05 09:33:40|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|3
1617615240000|2021-04-05 09:34:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1617615270000|2021-04-05 09:34:30|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1617615280000|2021-04-05 09:34:40|||||||||1
1617615290000|2021-04-05 09:34:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1617615300000|2021-04-05 09:35:00|||||||||1
1617615310000|2021-04-05 09:35:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1617615330000|2021-04-05 09:35:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1617615340000|2021-04-05 09:35:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|4
1617615380000|2021-04-05 09:36:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1617615460000|2021-04-05 09:37:40|||||||||3
1617615480000|2021-04-05 09:38:00|||||||||1
1617615540000|2021-04-05 09:39:00|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|2
1617615550000|2021-04-05 09:39:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1617615610000|2021-04-05 09:40:10|||||||||2
1617615620000|2021-04-05 09:40:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1617615680000|2021-04-05 09:41:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1617615800000|2021-04-05 09:43:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1617615810000|2021-04-05 09:43:30|||||||||1
1617615820000|2021-04-05 09:43:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1617615840000|2021-04-05 09:44:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|9
1617615890000|2021-04-05 09:44:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1617615910000|2021-04-05 09:45:10|||||||||6
1617615920000|2021-04-05 09:45:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1617615930000|2021-04-05 09:45:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1617615970000|2021-04-05 09:46:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1617615980000|2021-04-05 09:46:20|||||||||1
1617616000000|2021-04-05 09:46:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1617616030000|2021-04-05 09:47:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1617616040000|2021-04-05 09:47:20|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1617616060000|2021-04-05 09:47:40|||||||||1
1617616090000|2021-04-05 09:48:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1617616100000|2021-04-05 09:48:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1617616150000|2021-04-05 09:49:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1617616190000|2021-04-05 09:49:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1617616210000|2021-04-05 09:50:10|||||||||2
1617616240000|2021-04-05 09:50:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1617616250000|2021-04-05 09:50:50|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1617616270000|2021-04-05 09:51:10|||||||||1
1617616330000|2021-04-05 09:52:10|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286|2285.7|11
1617616350000|2021-04-05 09:52:30|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|2
1617616370000|2021-04-05 09:52:50|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1617616440000|2021-04-05 09:54:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1617616510000|2021-04-05 09:55:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1617616560000|2021-04-05 09:56:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1617616570000|2021-04-05 09:56:10|||||||||1
1617616620000|2021-04-05 09:57:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1617616680000|2021-04-05 09:58:00|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1617616720000|2021-04-05 09:58:40|2287.3|2287|2287|2286.7|2287.3|2287|2287|2286.7|9
1617616750000|2021-04-05 09:59:10|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|4
1617616800000|2021-04-05 10:00:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|3
1617616810000|2021-04-05 10:00:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1617616860000|2021-04-05 10:01:00|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|3
1617617000000|2021-04-05 10:03:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1617617010000|2021-04-05 10:03:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1617617050000|2021-04-05 10:04:10|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|5
1617617090000|2021-04-05 10:04:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1617617100000|2021-04-05 10:05:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1617617110000|2021-04-05 10:05:10|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1617617150000|2021-04-05 10:05:50|||||||||4
1617617200000|2021-04-05 10:06:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1617617220000|2021-04-05 10:07:00|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1617617250000|2021-04-05 10:07:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1617617260000|2021-04-05 10:07:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1617617280000|2021-04-05 10:08:00|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|4
1617617290000|2021-04-05 10:08:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1617617300000|2021-04-05 10:08:20|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1617617380000|2021-04-05 10:09:40|||||||||1
1617617400000|2021-04-05 10:10:00|||||||||1
1617617410000|2021-04-05 10:10:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1617617420000|2021-04-05 10:10:20|||||||||2
1617617430000|2021-04-05 10:10:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1617617470000|2021-04-05 10:11:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1617617490000|2021-04-05 10:11:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1617617560000|2021-04-05 10:12:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1617617610000|2021-04-05 10:13:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1617617620000|2021-04-05 10:13:40|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1617617660000|2021-04-05 10:14:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|4
1617617690000|2021-04-05 10:14:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1617617700000|2021-04-05 10:15:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|3
1617617730000|2021-04-05 10:15:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1617617750000|2021-04-05 10:15:50|||||||||1
1617617770000|2021-04-05 10:16:10|||||||||2
1617617790000|2021-04-05 10:16:30|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.7|2285.4|4
1617617800000|2021-04-05 10:16:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|5
1617617830000|2021-04-05 10:17:10|||||||||1
1617617840000|2021-04-05 10:17:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1617617850000|2021-04-05 10:17:30|2286.3|2286|2286.6|2286.3|2286.6|2286.3|2286.3|2286|8
1617617860000|2021-04-05 10:17:40|||||||||3
1617617870000|2021-04-05 10:17:50|||||||||1
1617617880000|2021-04-05 10:18:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1617617890000|2021-04-05 10:18:10|||||||||1
1617617910000|2021-04-05 10:18:30|||||||||1
1617617920000|2021-04-05 10:18:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|3
1617617930000|2021-04-05 10:18:50|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|4
1617617940000|2021-04-05 10:19:00|||||||||3
1617617980000|2021-04-05 10:19:40|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|7
1617618000000|2021-04-05 10:20:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1617618040000|2021-04-05 10:20:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1617618120000|2021-04-05 10:22:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1617618130000|2021-04-05 10:22:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1617618150000|2021-04-05 10:22:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1617618230000|2021-04-05 10:23:50|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2
1617618250000|2021-04-05 10:24:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|6
1617618300000|2021-04-05 10:25:00|||||||||1
1617618330000|2021-04-05 10:25:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1617618380000|2021-04-05 10:26:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|12
1617618390000|2021-04-05 10:26:30|2286.6|2286.3|2287.1|2286.8|2287.1|2286.8|2286.6|2286.3|14
1617618400000|2021-04-05 10:26:40|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|13
1617618410000|2021-04-05 10:26:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1617618420000|2021-04-05 10:27:00|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|6
1617618440000|2021-04-05 10:27:20|2287.6|2287.3|2288.1|2287.8|2288.1|2287.8|2287.6|2287.3|11
1617618460000|2021-04-05 10:27:40|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|8
1617618510000|2021-04-05 10:28:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2
1617618570000|2021-04-05 10:29:30|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|20
1617618590000|2021-04-05 10:29:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|15
1617618620000|2021-04-05 10:30:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1617618630000|2021-04-05 10:30:30|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|6
1617618640000|2021-04-05 10:30:40|||||||||2
1617618690000|2021-04-05 10:31:30|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|6
1617618700000|2021-04-05 10:31:40|||||||||2
1617618740000|2021-04-05 10:32:20|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|10
1617618760000|2021-04-05 10:32:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|13
1617618770000|2021-04-05 10:32:50|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|6
1617618780000|2021-04-05 10:33:00|2289.6|2289.3|2290.3|2290|2290.3|2290|2289.6|2289.3|46
1617618790000|2021-04-05 10:33:10|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|7
1617618800000|2021-04-05 10:33:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|6
1617618810000|2021-04-05 10:33:30|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1617618830000|2021-04-05 10:33:50|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|7
1617618840000|2021-04-05 10:34:00|2290|2289.7|2290|2289.7|2290|2289.7|2289.7|2289.4|20
1617618850000|2021-04-05 10:34:10|||||||||5
1617618870000|2021-04-05 10:34:30|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1617618900000|2021-04-05 10:35:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|4
1617618910000|2021-04-05 10:35:10|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|7
1617618940000|2021-04-05 10:35:40|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|2
1617618950000|2021-04-05 10:35:50|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1617619020000|2021-04-05 10:37:00|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1617619040000|2021-04-05 10:37:20|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|3
1617619050000|2021-04-05 10:37:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1617619060000|2021-04-05 10:37:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1617619070000|2021-04-05 10:37:50|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2
1617619080000|2021-04-05 10:38:00|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|10
1617619110000|2021-04-05 10:38:30|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|4
1617619160000|2021-04-05 10:39:20|||||||||2
1617619190000|2021-04-05 10:39:50|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1617619220000|2021-04-05 10:40:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1617619230000|2021-04-05 10:40:30|||||||||2
1617619260000|2021-04-05 10:41:00|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|4
1617619270000|2021-04-05 10:41:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2
1617619390000|2021-04-05 10:43:10|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1617619430000|2021-04-05 10:43:50|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1617619440000|2021-04-05 10:44:00|2289.6|2289.3|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|12
1617619450000|2021-04-05 10:44:10|2289.8|2289.5|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|6
1617619500000|2021-04-05 10:45:00|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1617619520000|2021-04-05 10:45:20|2289.6|2289.3|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|21
1617619560000|2021-04-05 10:46:00|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|5
1617619570000|2021-04-05 10:46:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2
1617619580000|2021-04-05 10:46:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|4
1617619660000|2021-04-05 10:47:40|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1617619670000|2021-04-05 10:47:50|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|21
1617619680000|2021-04-05 10:48:00|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|8
1617619690000|2021-04-05 10:48:10|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|10
1617619730000|2021-04-05 10:48:50|||||||||2
1617619760000|2021-04-05 10:49:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1617619770000|2021-04-05 10:49:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|15
1617619800000|2021-04-05 10:50:00|2289.6|2289.3|2290.2|2289.9|2290.2|2289.9|2289.6|2289.3|22
1617619810000|2021-04-05 10:50:10|||||||||2
1617619840000|2021-04-05 10:50:40|2289.9|2289.6|2290.5|2290.2|2290.5|2290.2|2289.9|2289.6|28
1617619920000|2021-04-05 10:52:00|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2
1617619930000|2021-04-05 10:52:10|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1617619950000|2021-04-05 10:52:30|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|3
1617619960000|2021-04-05 10:52:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1617619990000|2021-04-05 10:53:10|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1617620040000|2021-04-05 10:54:00|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1617620050000|2021-04-05 10:54:10|2289.9|2289.6|2290.4|2290.1|2290.4|2290.1|2289.9|2289.6|6
1617620080000|2021-04-05 10:54:40|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|7
1617620120000|2021-04-05 10:55:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1617620130000|2021-04-05 10:55:30|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1617620140000|2021-04-05 10:55:40|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|8
1617620150000|2021-04-05 10:55:50|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|3
1617620160000|2021-04-05 10:56:00|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1617620190000|2021-04-05 10:56:30|||||||||6
1617620200000|2021-04-05 10:56:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|1
1617620210000|2021-04-05 10:56:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2
1617620230000|2021-04-05 10:57:10|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|3
1617620280000|2021-04-05 10:58:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1617620300000|2021-04-05 10:58:20|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|5
1617620320000|2021-04-05 10:58:40|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|6
1617620330000|2021-04-05 10:58:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1617620350000|2021-04-05 10:59:10|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|4
1617620360000|2021-04-05 10:59:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1617620370000|2021-04-05 10:59:30|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|6
1617620380000|2021-04-05 10:59:40|||||||||2
1617620400000|2021-04-05 11:00:00|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|28
1617620410000|2021-04-05 11:00:10|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|3
1617620420000|2021-04-05 11:00:20|2290.4|2290.1|2290.9|2290.6|2291.1|2290.8|2290.4|2290.1|19
1617620430000|2021-04-05 11:00:30|2291|2290.7|2291.3|2291|2291.3|2291|2291|2290.7|16
1617620440000|2021-04-05 11:00:40|2290.9|2290.6|2290.4|2290.1|2290.9|2290.6|2290.2|2289.9|49
1617620450000|2021-04-05 11:00:50|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|6
1617620460000|2021-04-05 11:01:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|20
1617620470000|2021-04-05 11:01:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1617620480000|2021-04-05 11:01:20|2290.1|2289.8|2290.5|2290.2|2290.5|2290.2|2290.1|2289.8|38
1617620490000|2021-04-05 11:01:30|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|3
1617620500000|2021-04-05 11:01:40|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|5
1617620510000|2021-04-05 11:01:50|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|15
1617620520000|2021-04-05 11:02:00|2290.1|2289.8|2290.5|2290.2|2290.5|2290.2|2289.6|2289.3|92
1617620540000|2021-04-05 11:02:20|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|3
1617620550000|2021-04-05 11:02:30|2290.6|2290.3|2290.1|2289.8|2290.6|2290.3|2290.1|2289.8|7
1617620560000|2021-04-05 11:02:40|2290.6|2290.3|2290|2289.7|2290.6|2290.3|2290|2289.7|2
1617620570000|2021-04-05 11:02:50|2290.5|2290.2|2290.1|2289.8|2290.6|2290.3|2290.1|2289.8|84
1617620580000|2021-04-05 11:03:00|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.3|2290|2
1617620590000|2021-04-05 11:03:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1617620610000|2021-04-05 11:03:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1617620620000|2021-04-05 11:03:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2
1617620630000|2021-04-05 11:03:50|2290.7|2290.4|2290.2|2289.9|2290.7|2290.4|2290.2|2289.9|6
1617620650000|2021-04-05 11:04:10|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2
1617620670000|2021-04-05 11:04:30|2290.2|2289.9|2290.8|2290.5|2290.8|2290.5|2290.2|2289.9|2
1617620710000|2021-04-05 11:05:10|||||||||4
1617620720000|2021-04-05 11:05:20|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1617620730000|2021-04-05 11:05:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1617620740000|2021-04-05 11:05:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|4
1617620800000|2021-04-05 11:06:40|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|3
1617620810000|2021-04-05 11:06:50|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1617620820000|2021-04-05 11:07:00|||||||||2
1617620850000|2021-04-05 11:07:30|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1617620870000|2021-04-05 11:07:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|5
1617620880000|2021-04-05 11:08:00|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1617620900000|2021-04-05 11:08:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1617620910000|2021-04-05 11:08:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|6
1617620920000|2021-04-05 11:08:40|2289.6|2289.3|2289.1|2288.8|2289.6|2289.3|2289.1|2288.8|29
1617620940000|2021-04-05 11:09:00|2289.2|2288.9|2289.1|2288.8|2289.5|2289.2|2289.1|2288.8|18
1617620970000|2021-04-05 11:09:30|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|3
1617620980000|2021-04-05 11:09:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1617621000000|2021-04-05 11:10:00|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|8
1617621010000|2021-04-05 11:10:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1617621020000|2021-04-05 11:10:20|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|3
1617621030000|2021-04-05 11:10:30|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|5
1617621040000|2021-04-05 11:10:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|4
1617621050000|2021-04-05 11:10:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1617621070000|2021-04-05 11:11:10|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|3
1617621080000|2021-04-05 11:11:20|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1617621090000|2021-04-05 11:11:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1617621100000|2021-04-05 11:11:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1617621110000|2021-04-05 11:11:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1617621120000|2021-04-05 11:12:00|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|5
1617621130000|2021-04-05 11:12:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1617621140000|2021-04-05 11:12:20|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1617621160000|2021-04-05 11:12:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|4
1617621240000|2021-04-05 11:14:00|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1617621250000|2021-04-05 11:14:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1617621270000|2021-04-05 11:14:30|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|3
1617621280000|2021-04-05 11:14:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1617621290000|2021-04-05 11:14:50|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1617621300000|2021-04-05 11:15:00|||||||||2
1617621310000|2021-04-05 11:15:10|||||||||1
1617621320000|2021-04-05 11:15:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|3
1617621360000|2021-04-05 11:16:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1617621380000|2021-04-05 11:16:20|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|3
1617621390000|2021-04-05 11:16:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1617621400000|2021-04-05 11:16:40|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|2
1617621410000|2021-04-05 11:16:50|||||||||1
1617621420000|2021-04-05 11:17:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|4
1617621440000|2021-04-05 11:17:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|3
1617621450000|2021-04-05 11:17:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1617621470000|2021-04-05 11:17:50|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|2
1617621480000|2021-04-05 11:18:00|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|4
1617621490000|2021-04-05 11:18:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|3
1617621540000|2021-04-05 11:19:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1617621560000|2021-04-05 11:19:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1617621570000|2021-04-05 11:19:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1617621620000|2021-04-05 11:20:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1617621640000|2021-04-05 11:20:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|3
1617621650000|2021-04-05 11:20:50|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1617621680000|2021-04-05 11:21:20|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|2
1617621720000|2021-04-05 11:22:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|3
1617621730000|2021-04-05 11:22:10|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|5
1617621740000|2021-04-05 11:22:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1617621760000|2021-04-05 11:22:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1617621770000|2021-04-05 11:22:50|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|2
1617621780000|2021-04-05 11:23:00|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|2
1617621790000|2021-04-05 11:23:10|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|2
1617621800000|2021-04-05 11:23:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1617621820000|2021-04-05 11:23:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|3
1617621860000|2021-04-05 11:24:20|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|6
1617621880000|2021-04-05 11:24:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1617621900000|2021-04-05 11:25:00|||||||||4
1617621910000|2021-04-05 11:25:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|6
1617621920000|2021-04-05 11:25:20|||||||||1
1617621940000|2021-04-05 11:25:40|||||||||7
1617621950000|2021-04-05 11:25:50|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|8
1617621960000|2021-04-05 11:26:00|||||||||1
1617621980000|2021-04-05 11:26:20|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|2
1617622000000|2021-04-05 11:26:40|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1617622010000|2021-04-05 11:26:50|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|6
1617622030000|2021-04-05 11:27:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1617622040000|2021-04-05 11:27:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1617622050000|2021-04-05 11:27:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|10
1617622060000|2021-04-05 11:27:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|3
1617622070000|2021-04-05 11:27:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1617622090000|2021-04-05 11:28:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1617622140000|2021-04-05 11:29:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1617622170000|2021-04-05 11:29:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1617622200000|2021-04-05 11:30:00|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.1|2287.8|22
1617622220000|2021-04-05 11:30:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1617622230000|2021-04-05 11:30:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1617622250000|2021-04-05 11:30:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1617622310000|2021-04-05 11:31:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1617622340000|2021-04-05 11:32:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1617622350000|2021-04-05 11:32:30|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|7
1617622360000|2021-04-05 11:32:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1617622370000|2021-04-05 11:32:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|3
1617622390000|2021-04-05 11:33:10|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.3|2287|3
1617622400000|2021-04-05 11:33:20|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|11
1617622420000|2021-04-05 11:33:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1617622450000|2021-04-05 11:34:10|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|3
1617622460000|2021-04-05 11:34:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|5
1617622490000|2021-04-05 11:34:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1617622500000|2021-04-05 11:35:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1617622510000|2021-04-05 11:35:10|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1617622520000|2021-04-05 11:35:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1617622530000|2021-04-05 11:35:30|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|4
1617622580000|2021-04-05 11:36:20|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|4
1617622590000|2021-04-05 11:36:30|||||||||1
1617622600000|2021-04-05 11:36:40|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1617622630000|2021-04-05 11:37:10|||||||||1
1617622640000|2021-04-05 11:37:20|2287.5|2287.2|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|3
1617622650000|2021-04-05 11:37:30|||||||||1
1617622680000|2021-04-05 11:38:00|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|6
1617622690000|2021-04-05 11:38:10|||||||||5
1617622700000|2021-04-05 11:38:20|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|2
1617622710000|2021-04-05 11:38:30|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|3
1617622720000|2021-04-05 11:38:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1617622730000|2021-04-05 11:38:50|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.3|2287|4
1617622740000|2021-04-05 11:39:00|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|4
1617622760000|2021-04-05 11:39:20|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|4
1617622770000|2021-04-05 11:39:30|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|9
1617622790000|2021-04-05 11:39:50|||||||||2
1617622800000|2021-04-05 11:40:00|||||||||6
1617622810000|2021-04-05 11:40:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|5
1617622840000|2021-04-05 11:40:40|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1617622860000|2021-04-05 11:41:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1617622870000|2021-04-05 11:41:10|||||||||4
1617622880000|2021-04-05 11:41:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1617622910000|2021-04-05 11:41:50|||||||||2
1617622920000|2021-04-05 11:42:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2
1617622930000|2021-04-05 11:42:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1617622940000|2021-04-05 11:42:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1617622950000|2021-04-05 11:42:30|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|3
1617622970000|2021-04-05 11:42:50|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|18
1617622990000|2021-04-05 11:43:10|2286|2285.7|2286|2285.7|2286.3|2286|2286|2285.7|9
1617623010000|2021-04-05 11:43:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|5
1617623020000|2021-04-05 11:43:40|2285.7|2285.4|2285.3|2285|2285.7|2285.4|2285.3|2285|5
1617623030000|2021-04-05 11:43:50|2285.4|2285.1|2284.9|2284.6|2285.4|2285.1|2284.9|2284.6|11
1617623040000|2021-04-05 11:44:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|3
1617623050000|2021-04-05 11:44:10|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|9
1617623060000|2021-04-05 11:44:20|2284.9|2284.6|2284.8|2284.5|2285.1|2284.8|2284.8|2284.5|12
1617623070000|2021-04-05 11:44:30|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|5
1617623080000|2021-04-05 11:44:40|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|4
1617623090000|2021-04-05 11:44:50|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|22
1617623100000|2021-04-05 11:45:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1617623110000|2021-04-05 11:45:10|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|6
1617623120000|2021-04-05 11:45:20|2284.7|2284.4|2284.8|2284.5|2285|2284.7|2284.7|2284.4|6
1617623130000|2021-04-05 11:45:30|||||||||1
1617623140000|2021-04-05 11:45:40|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|6
1617623150000|2021-04-05 11:45:50|||||||||1
1617623160000|2021-04-05 11:46:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|9
1617623170000|2021-04-05 11:46:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|5
1617623180000|2021-04-05 11:46:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1617623200000|2021-04-05 11:46:40|||||||||4
1617623210000|2021-04-05 11:46:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1617623220000|2021-04-05 11:47:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1617623230000|2021-04-05 11:47:10|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|7
1617623250000|2021-04-05 11:47:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1617623260000|2021-04-05 11:47:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|3
1617623270000|2021-04-05 11:47:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1617623280000|2021-04-05 11:48:00|2284.2|2283.9|2283.7|2283.4|2284.2|2283.9|2283.7|2283.4|9
1617623290000|2021-04-05 11:48:10|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|5
1617623300000|2021-04-05 11:48:20|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|2
1617623310000|2021-04-05 11:48:30|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|13
1617623320000|2021-04-05 11:48:40|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|4
1617623330000|2021-04-05 11:48:50|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|4
1617623340000|2021-04-05 11:49:00|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|3
1617623370000|2021-04-05 11:49:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1617623380000|2021-04-05 11:49:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1617623390000|2021-04-05 11:49:50|||||||||2
1617623400000|2021-04-05 11:50:00|2283.6|2283.3|2284.1|2283.8|2284.1|2283.8|2283.6|2283.3|14
1617623410000|2021-04-05 11:50:10|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1617623430000|2021-04-05 11:50:30|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|4
1617623440000|2021-04-05 11:50:40|||||||||1
1617623450000|2021-04-05 11:50:50|||||||||3
1617623460000|2021-04-05 11:51:00|2284.4|2284.1|2284|2283.7|2284.4|2284.1|2284|2283.7|4
1617623470000|2021-04-05 11:51:10|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|3
1617623480000|2021-04-05 11:51:20|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1617623490000|2021-04-05 11:51:30|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1617623500000|2021-04-05 11:51:40|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2284|2283.7|4
1617623510000|2021-04-05 11:51:50|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|5
1617623530000|2021-04-05 11:52:10|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|7
1617623540000|2021-04-05 11:52:20|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|4
1617623550000|2021-04-05 11:52:30|2283.3|2283|2282.9|2282.6|2283.3|2283|2282.9|2282.6|33
1617623560000|2021-04-05 11:52:40|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.4|2282.1|19
1617623570000|2021-04-05 11:52:50|2282.4|2282.1|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|3
1617623580000|2021-04-05 11:53:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|5
1617623590000|2021-04-05 11:53:10|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|8
1617623600000|2021-04-05 11:53:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|3
1617623610000|2021-04-05 11:53:30|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|12
1617623630000|2021-04-05 11:53:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|2
1617623640000|2021-04-05 11:54:00|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|3
1617623650000|2021-04-05 11:54:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|5
1617623660000|2021-04-05 11:54:20|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.7|2282.4|14
1617623670000|2021-04-05 11:54:30|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|7
1617623680000|2021-04-05 11:54:40|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1617623700000|2021-04-05 11:55:00|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|3
1617623710000|2021-04-05 11:55:10|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|9
1617623720000|2021-04-05 11:55:20|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|5
1617623730000|2021-04-05 11:55:30|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|3
1617623750000|2021-04-05 11:55:50|||||||||1
1617623760000|2021-04-05 11:56:00|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|5
1617623770000|2021-04-05 11:56:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1617623780000|2021-04-05 11:56:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|22
1617623790000|2021-04-05 11:56:30|||||||||2
1617623820000|2021-04-05 11:57:00|||||||||3
1617623830000|2021-04-05 11:57:10|||||||||2
1617623840000|2021-04-05 11:57:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1617623850000|2021-04-05 11:57:30|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|7
1617623860000|2021-04-05 11:57:40|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2
1617623870000|2021-04-05 11:57:50|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1617623880000|2021-04-05 11:58:00|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|3
1617623890000|2021-04-05 11:58:10|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1617623900000|2021-04-05 11:58:20|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|2
1617623930000|2021-04-05 11:58:50|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|1
1617623940000|2021-04-05 11:59:00|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|2
1617623950000|2021-04-05 11:59:10|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|2
1617624000000|2021-04-05 12:00:00|2284.2|2283.9|2284.4|2284.1|2285|2284.7|2284.2|2283.9|26
1617624010000|2021-04-05 12:00:10|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1617624020000|2021-04-05 12:00:20|2284.2|2283.9|2283.7|2283.4|2284.2|2283.9|2283.7|2283.4|12
1617624030000|2021-04-05 12:00:30|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|2
1617624040000|2021-04-05 12:00:40|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.8|2283.5|5
1617624050000|2021-04-05 12:00:50|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|2
1617624060000|2021-04-05 12:01:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|5
1617624070000|2021-04-05 12:01:10|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|3
1617624100000|2021-04-05 12:01:40|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|4
1617624110000|2021-04-05 12:01:50|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|5
1617624130000|2021-04-05 12:02:10|2284|2283.7|2283.7|2283.4|2284|2283.7|2283.7|2283.4|5
1617624150000|2021-04-05 12:02:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|6
1617624170000|2021-04-05 12:02:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1617624180000|2021-04-05 12:03:00|2283.8|2283.5|2284.5|2284.2|2284.5|2284.2|2283.8|2283.5|6
1617624190000|2021-04-05 12:03:10|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|2
1617624200000|2021-04-05 12:03:20|2285|2284.7|2285.4|2285.1|2285.4|2285.1|2285|2284.7|5
1617624230000|2021-04-05 12:03:50|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2284.2|2283.9|24
1617624240000|2021-04-05 12:04:00|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1617624260000|2021-04-05 12:04:20|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1617624280000|2021-04-05 12:04:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1617624300000|2021-04-05 12:05:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|4
1617624310000|2021-04-05 12:05:10|2285.5|2285.2|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|8
1617624340000|2021-04-05 12:05:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|10
1617624350000|2021-04-05 12:05:50|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|3
1617624370000|2021-04-05 12:06:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1617624380000|2021-04-05 12:06:20|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.6|2284.3|3
1617624390000|2021-04-05 12:06:30|2284.9|2284.6|2284.4|2284.1|2284.9|2284.6|2284.4|2284.1|4
1617624400000|2021-04-05 12:06:40|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2283.7|2283.4|5
1617624410000|2021-04-05 12:06:50|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|3
1617624420000|2021-04-05 12:07:00|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|4
1617624430000|2021-04-05 12:07:10|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.1|2283.8|4
1617624450000|2021-04-05 12:07:30|||||||||7
1617624460000|2021-04-05 12:07:40|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1617624480000|2021-04-05 12:08:00|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1617624490000|2021-04-05 12:08:10|2283.9|2283.6|2284.2|2283.9|2284.2|2283.9|2283.9|2283.6|2
1617624500000|2021-04-05 12:08:20|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|16
1617624520000|2021-04-05 12:08:40|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|11
1617624540000|2021-04-05 12:09:00|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1617624550000|2021-04-05 12:09:10|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|5
1617624590000|2021-04-05 12:09:50|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|4
1617624600000|2021-04-05 12:10:00|||||||||3
1617624610000|2021-04-05 12:10:10|2283.6|2283.3|2283|2282.7|2283.6|2283.3|2282.9|2282.6|23
1617624620000|2021-04-05 12:10:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|10
1617624630000|2021-04-05 12:10:30|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|7
1617624640000|2021-04-05 12:10:40|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|12
1617624660000|2021-04-05 12:11:00|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2282.9|2282.6|8
1617624670000|2021-04-05 12:11:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2
1617624680000|2021-04-05 12:11:20|||||||||4
1617624690000|2021-04-05 12:11:30|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282|2281.7|67
1617624700000|2021-04-05 12:11:40|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|9
1617624710000|2021-04-05 12:11:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.3|2282|9
1617624720000|2021-04-05 12:12:00|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|3
1617624730000|2021-04-05 12:12:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2
1617624740000|2021-04-05 12:12:20|2282.6|2282.3|2282.3|2282|2282.6|2282.3|2282.3|2282|2
1617624750000|2021-04-05 12:12:30|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|4
1617624760000|2021-04-05 12:12:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1617624770000|2021-04-05 12:12:50|2281.9|2281.6|2281.5|2281.2|2281.9|2281.6|2281.5|2281.2|15
1617624780000|2021-04-05 12:13:00|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|11
1617624790000|2021-04-05 12:13:10|||||||||1
1617624810000|2021-04-05 12:13:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|6
1617624820000|2021-04-05 12:13:40|2282.1|2281.8|2282.4|2282.1|2282.4|2282.1|2282.1|2281.8|9
1617624830000|2021-04-05 12:13:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2
1617624840000|2021-04-05 12:14:00|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|13
1617624850000|2021-04-05 12:14:10|2281.7|2281.4|2282.1|2281.8|2282.1|2281.8|2281.6|2281.3|19
1617624860000|2021-04-05 12:14:20|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|2
1617624870000|2021-04-05 12:14:30|2282.4|2282.1|2282.5|2282.2|2282.6|2282.3|2282.3|2282|20
1617624880000|2021-04-05 12:14:40|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.2|2281.9|7
1617624890000|2021-04-05 12:14:50|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|3
1617624900000|2021-04-05 12:15:00|2281.9|2281.6|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|12
1617624910000|2021-04-05 12:15:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|3
1617624920000|2021-04-05 12:15:20|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|17
1617624930000|2021-04-05 12:15:30|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|8
1617624940000|2021-04-05 12:15:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|5
1617624960000|2021-04-05 12:16:00|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|3
1617624970000|2021-04-05 12:16:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|6
1617624980000|2021-04-05 12:16:20|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281.2|2280.9|28
1617624990000|2021-04-05 12:16:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|11
1617625000000|2021-04-05 12:16:40|2281.1|2280.8|2280.5|2280.2|2281.1|2280.8|2280.5|2280.2|67
1617625010000|2021-04-05 12:16:50|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.3|2280|39
1617625020000|2021-04-05 12:17:00|2280.4|2280.1|2281.1|2280.8|2281.2|2280.9|2280.4|2280.1|38
1617625030000|2021-04-05 12:17:10|2281|2280.7|2281.3|2281|2281.3|2281|2281|2280.7|3
1617625040000|2021-04-05 12:17:20|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|3
1617625050000|2021-04-05 12:17:30|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|3
1617625060000|2021-04-05 12:17:40|2281.4|2281.1|2281.7|2281.4|2281.8|2281.5|2281.4|2281.1|8
1617625070000|2021-04-05 12:17:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|6
1617625090000|2021-04-05 12:18:10|2281.4|2281.1|2281.2|2280.9|2281.5|2281.2|2281.2|2280.9|9
1617625100000|2021-04-05 12:18:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|6
1617625120000|2021-04-05 12:18:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|3
1617625130000|2021-04-05 12:18:50|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2282.1|2281.8|19
1617625150000|2021-04-05 12:19:10|2282.4|2282.1|2282.1|2281.8|2282.4|2282.1|2281.8|2281.5|18
1617625160000|2021-04-05 12:19:20|2281.8|2281.5|2281|2280.7|2281.8|2281.5|2281|2280.7|13
1617625170000|2021-04-05 12:19:30|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|20
1617625180000|2021-04-05 12:19:40|2281|2280.7|2281.3|2281|2281.3|2281|2281|2280.7|12
1617625190000|2021-04-05 12:19:50|2280.9|2280.6|2281.6|2281.3|2281.6|2281.3|2280.8|2280.5|17
1617625200000|2021-04-05 12:20:00|2281.4|2281.1|2280.8|2280.5|2281.4|2281.1|2280.8|2280.5|9
1617625210000|2021-04-05 12:20:10|2280.9|2280.6|2281.3|2281|2281.4|2281.1|2280.9|2280.6|16
1617625220000|2021-04-05 12:20:20|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2281|2280.7|3
1617625230000|2021-04-05 12:20:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1617625240000|2021-04-05 12:20:40|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|4
1617625250000|2021-04-05 12:20:50|||||||||3
1617625260000|2021-04-05 12:21:00|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|16
1617625270000|2021-04-05 12:21:10|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|5
1617625280000|2021-04-05 12:21:20|2280.8|2280.5|2281.4|2281.1|2281.4|2281.1|2280.8|2280.5|6
1617625290000|2021-04-05 12:21:30|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281.2|2280.9|4
1617625320000|2021-04-05 12:22:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|7
1617625330000|2021-04-05 12:22:10|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.5|2281.2|5
1617625350000|2021-04-05 12:22:30|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|2
1617625360000|2021-04-05 12:22:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|45
1617625370000|2021-04-05 12:22:50|2281.8|2281.5|2282.1|2281.8|2282.1|2281.8|2281.8|2281.5|4
1617625380000|2021-04-05 12:23:00|||||||||1
1617625390000|2021-04-05 12:23:10|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.3|2281|22
1617625400000|2021-04-05 12:23:20|2281.7|2281.4|2281.6|2281.3|2282.2|2281.9|2281.4|2281.1|23
1617625410000|2021-04-05 12:23:30|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|4
1617625420000|2021-04-05 12:23:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|5
1617625430000|2021-04-05 12:23:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|9
1617625450000|2021-04-05 12:24:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1617625470000|2021-04-05 12:24:30|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|10
1617625480000|2021-04-05 12:24:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|3
1617625490000|2021-04-05 12:24:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|6
1617625500000|2021-04-05 12:25:00|2281.2|2280.9|2280.6|2280.3|2281.2|2280.9|2280.6|2280.3|16
1617625510000|2021-04-05 12:25:10|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|12
1617625520000|2021-04-05 12:25:20|2280.8|2280.5|2281.2|2280.9|2281.2|2280.9|2280.8|2280.5|19
1617625530000|2021-04-05 12:25:30|2280.5|2280.2|2281.4|2281.1|2281.4|2281.1|2280.5|2280.2|33
1617625540000|2021-04-05 12:25:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|3
1617625550000|2021-04-05 12:25:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1617625560000|2021-04-05 12:26:00|2281.3|2281|2282|2281.7|2282|2281.7|2281.2|2280.9|54
1617625570000|2021-04-05 12:26:10|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|9
1617625580000|2021-04-05 12:26:20|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|11
1617625590000|2021-04-05 12:26:30|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2281.7|2281.4|33
1617625600000|2021-04-05 12:26:40|2281.9|2281.6|2281.8|2281.5|2282.3|2282|2281.8|2281.5|21
1617625610000|2021-04-05 12:26:50|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|8
1617625620000|2021-04-05 12:27:00|2282|2281.7|2282.4|2282.1|2282.4|2282.1|2282|2281.7|24
1617625640000|2021-04-05 12:27:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|24
1617625650000|2021-04-05 12:27:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1617625660000|2021-04-05 12:27:40|2283|2282.7|2282.5|2282.2|2283|2282.7|2282.5|2282.2|8
1617625680000|2021-04-05 12:28:00|2282.6|2282.3|2281.3|2281|2282.6|2282.3|2281.2|2280.9|21
1617625690000|2021-04-05 12:28:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|5
1617625710000|2021-04-05 12:28:30|2281|2280.7|2281.3|2281|2281.3|2281|2281|2280.7|3
1617625720000|2021-04-05 12:28:40|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|2
1617625730000|2021-04-05 12:28:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1617625740000|2021-04-05 12:29:00|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|18
1617625750000|2021-04-05 12:29:10|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|2
1617625760000|2021-04-05 12:29:20|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|9
1617625770000|2021-04-05 12:29:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1617625780000|2021-04-05 12:29:40|2282|2281.7|2281.5|2281.2|2282|2281.7|2281.5|2281.2|13
1617625790000|2021-04-05 12:29:50|2281.2|2280.9|2281.6|2281.3|2281.6|2281.3|2281.2|2280.9|13
1617625800000|2021-04-05 12:30:00|2282|2281.7|2280.9|2280.6|2282|2281.7|2280.9|2280.6|25
1617625810000|2021-04-05 12:30:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|13
1617625820000|2021-04-05 12:30:20|2281.1|2280.8|2280.8|2280.5|2281.1|2280.8|2280.8|2280.5|4
1617625830000|2021-04-05 12:30:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|6
1617625840000|2021-04-05 12:30:40|2281.1|2280.8|2281.4|2281.1|2281.7|2281.4|2281.1|2280.8|19
1617625850000|2021-04-05 12:30:50|2281.2|2280.9|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|10
1617625870000|2021-04-05 12:31:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|2
1617625880000|2021-04-05 12:31:20|2281.2|2280.9|2280.6|2280.3|2281.2|2280.9|2280.6|2280.3|13
1617625890000|2021-04-05 12:31:30|2280.2|2279.9|2280.8|2280.5|2280.8|2280.5|2280.2|2279.9|32
1617625900000|2021-04-05 12:31:40|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|2
1617625920000|2021-04-05 12:32:00|||||||||8
1617625940000|2021-04-05 12:32:20|2280.7|2280.4|2279.6|2279.3|2280.7|2280.4|2279.6|2279.3|61
1617625950000|2021-04-05 12:32:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2
1617625960000|2021-04-05 12:32:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1617625970000|2021-04-05 12:32:50|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|2
1617625980000|2021-04-05 12:33:00|2279.8|2279.5|2280.1|2279.8|2280.6|2280.3|2279.8|2279.5|29
1617625990000|2021-04-05 12:33:10|2280.4|2280.1|2280.3|2280|2280.7|2280.4|2280.3|2280|14
1617626000000|2021-04-05 12:33:20|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|3
1617626010000|2021-04-05 12:33:30|2280.2|2279.9|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|3
1617626030000|2021-04-05 12:33:50|2280.7|2280.4|2281.2|2280.9|2281.2|2280.9|2280.7|2280.4|15
1617626040000|2021-04-05 12:34:00|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2280.9|2280.6|20
1617626070000|2021-04-05 12:34:30|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.4|2280.1|14
1617626080000|2021-04-05 12:34:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1617626090000|2021-04-05 12:34:50|2281|2280.7|2281.4|2281.1|2281.4|2281.1|2281|2280.7|5
1617626100000|2021-04-05 12:35:00|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.3|2281|9
1617626110000|2021-04-05 12:35:10|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|7
1617626120000|2021-04-05 12:35:20|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1617626130000|2021-04-05 12:35:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|4
1617626140000|2021-04-05 12:35:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1617626150000|2021-04-05 12:35:50|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|13
1617626160000|2021-04-05 12:36:00|2280.8|2280.5|2281.6|2281.3|2281.6|2281.3|2280.8|2280.5|8
1617626170000|2021-04-05 12:36:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1617626180000|2021-04-05 12:36:20|2281.8|2281.5|2281.9|2281.6|2282|2281.7|2281.8|2281.5|13
1617626190000|2021-04-05 12:36:30|2282|2281.7|2282.2|2281.9|2282.3|2282|2282|2281.7|9
1617626200000|2021-04-05 12:36:40|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|5
1617626210000|2021-04-05 12:36:50|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|4
1617626220000|2021-04-05 12:37:00|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|3
1617626230000|2021-04-05 12:37:10|2282.6|2282.3|2282.2|2281.9|2282.6|2282.3|2282.2|2281.9|5
1617626240000|2021-04-05 12:37:20|2282.4|2282.1|2282.9|2282.6|2282.9|2282.6|2282.4|2282.1|7
1617626250000|2021-04-05 12:37:30|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|2
1617626260000|2021-04-05 12:37:40|2282.7|2282.4|2282.3|2282|2282.7|2282.4|2281.9|2281.6|22
1617626270000|2021-04-05 12:37:50|2282.4|2282.1|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|5
1617626280000|2021-04-05 12:38:00|2282.5|2282.2|2281.8|2281.5|2282.5|2282.2|2281.8|2281.5|13
1617626290000|2021-04-05 12:38:10|2282.1|2281.8|2283.2|2282.9|2283.3|2283|2282.1|2281.8|33
1617626300000|2021-04-05 12:38:20|2283|2282.7|2283.4|2283.1|2283.4|2283.1|2283|2282.7|43
1617626310000|2021-04-05 12:38:30|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.5|2283.2|25
1617626320000|2021-04-05 12:38:40|2284.4|2284.1|2284|2283.7|2284.4|2284.1|2284|2283.7|34
1617626330000|2021-04-05 12:38:50|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284|2283.7|13
1617626340000|2021-04-05 12:39:00|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|15
1617626350000|2021-04-05 12:39:10|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|3
1617626360000|2021-04-05 12:39:20|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|5
1617626370000|2021-04-05 12:39:30|2283.8|2283.5|2284|2283.7|2284.2|2283.9|2283.8|2283.5|8
1617626380000|2021-04-05 12:39:40|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|4
1617626390000|2021-04-05 12:39:50|2284|2283.7|2284.4|2284.1|2284.4|2284.1|2284|2283.7|12
1617626400000|2021-04-05 12:40:00|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2283.7|2283.4|17
1617626410000|2021-04-05 12:40:10|2283.9|2283.6|2284.3|2284|2284.3|2284|2283.9|2283.6|15
1617626420000|2021-04-05 12:40:20|2284.1|2283.8|2284|2283.7|2284.2|2283.9|2284|2283.7|9
1617626430000|2021-04-05 12:40:30|2284.1|2283.8|2283.8|2283.5|2284.1|2283.8|2283.6|2283.3|16
1617626440000|2021-04-05 12:40:40|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|5
1617626450000|2021-04-05 12:40:50|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|3
1617626460000|2021-04-05 12:41:00|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|7
1617626470000|2021-04-05 12:41:10|2284.1|2283.8|2283.5|2283.2|2284.1|2283.8|2283.2|2282.9|51
1617626480000|2021-04-05 12:41:20|2283.6|2283.3|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|14
1617626500000|2021-04-05 12:41:40|2283.2|2282.9|2283.1|2282.8|2283.6|2283.3|2283.1|2282.8|22
1617626520000|2021-04-05 12:42:00|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|8
1617626530000|2021-04-05 12:42:10|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|24
1617626540000|2021-04-05 12:42:20|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|8
1617626550000|2021-04-05 12:42:30|2282.7|2282.4|2283.3|2283|2283.3|2283|2282.7|2282.4|22
1617626560000|2021-04-05 12:42:40|2282.8|2282.5|2283.3|2283|2283.3|2283|2282.8|2282.5|12
1617626580000|2021-04-05 12:43:00|2283.2|2282.9|2283.4|2283.1|2283.7|2283.4|2283.2|2282.9|14
1617626590000|2021-04-05 12:43:10|2283.3|2283|2283.1|2282.8|2283.3|2283|2283.1|2282.8|5
1617626600000|2021-04-05 12:43:20|2283.5|2283.2|2283.1|2282.8|2283.5|2283.2|2283.1|2282.8|5
1617626610000|2021-04-05 12:43:30|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.7|2282.4|21
1617626620000|2021-04-05 12:43:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1617626630000|2021-04-05 12:43:50|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|2
1617626640000|2021-04-05 12:44:00|2282.1|2281.8|2281.8|2281.5|2282.2|2281.9|2281.8|2281.5|22
1617626650000|2021-04-05 12:44:10|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.2|2280.9|23
1617626660000|2021-04-05 12:44:20|2281.9|2281.6|2283.2|2282.9|2283.2|2282.9|2281.6|2281.3|30
1617626670000|2021-04-05 12:44:30|2283.3|2283|2283.1|2282.8|2283.3|2283|2283.1|2282.8|6
1617626690000|2021-04-05 12:44:50|2282.5|2282.2|2283.6|2283.3|2283.6|2283.3|2282.3|2282|30
1617626700000|2021-04-05 12:45:00|2283.5|2283.2|2282.3|2282|2283.5|2283.2|2282.3|2282|48
1617626710000|2021-04-05 12:45:10|2282.4|2282.1|2282.9|2282.6|2283|2282.7|2282.4|2282.1|12
1617626730000|2021-04-05 12:45:30|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|4
1617626740000|2021-04-05 12:45:40|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|6
1617626750000|2021-04-05 12:45:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|6
1617626760000|2021-04-05 12:46:00|2283.5|2283.2|2283.1|2282.8|2283.5|2283.2|2283.1|2282.8|29
1617626770000|2021-04-05 12:46:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1617626780000|2021-04-05 12:46:20|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1617626790000|2021-04-05 12:46:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|30
1617626820000|2021-04-05 12:47:00|2282.4|2282.1|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|27
1617626830000|2021-04-05 12:47:10|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|9
1617626840000|2021-04-05 12:47:20|2282.4|2282.1|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|5
1617626850000|2021-04-05 12:47:30|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|3
1617626880000|2021-04-05 12:48:00|2282.8|2282.5|2282.5|2282.2|2282.8|2282.5|2282.5|2282.2|3
1617626890000|2021-04-05 12:48:10|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|4
1617626900000|2021-04-05 12:48:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|18
1617626920000|2021-04-05 12:48:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1617626930000|2021-04-05 12:48:50|2282|2281.7|2282.7|2282.4|2282.7|2282.4|2282|2281.7|10
1617626940000|2021-04-05 12:49:00|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|2
1617626950000|2021-04-05 12:49:10|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|4
1617626960000|2021-04-05 12:49:20|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|7
1617626990000|2021-04-05 12:49:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1617627000000|2021-04-05 12:50:00|2282.4|2282.1|2282.2|2281.9|2282.6|2282.3|2282.2|2281.9|35
1617627010000|2021-04-05 12:50:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|5
1617627020000|2021-04-05 12:50:20|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|29
1617627030000|2021-04-05 12:50:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1617627040000|2021-04-05 12:50:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|3
1617627060000|2021-04-05 12:51:00|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1617627070000|2021-04-05 12:51:10|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|3
1617627080000|2021-04-05 12:51:20|2282.1|2281.8|2282.1|2281.8|2282.3|2282|2282.1|2281.8|8
1617627090000|2021-04-05 12:51:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|14
1617627100000|2021-04-05 12:51:40|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|19
1617627110000|2021-04-05 12:51:50|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.7|2281.4|14
1617627120000|2021-04-05 12:52:00|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282|2281.7|7
1617627130000|2021-04-05 12:52:10|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|3
1617627140000|2021-04-05 12:52:20|2282.8|2282.5|2283.2|2282.9|2283.2|2282.9|2282.8|2282.5|23
1617627150000|2021-04-05 12:52:30|2283.3|2283|2283.1|2282.8|2283.3|2283|2282.9|2282.6|6
1617627160000|2021-04-05 12:52:40|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|38
1617627170000|2021-04-05 12:52:50|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|6
1617627180000|2021-04-05 12:53:00|2283.7|2283.4|2283.3|2283|2283.7|2283.4|2283.1|2282.8|10
1617627190000|2021-04-05 12:53:10|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|44
1617627200000|2021-04-05 12:53:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|37
1617627210000|2021-04-05 12:53:30|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.2|2281.9|8
1617627220000|2021-04-05 12:53:40|2282.4|2282.1|2282.8|2282.5|2282.8|2282.5|2282.4|2282.1|12
1617627230000|2021-04-05 12:53:50|||||||||1
1617627240000|2021-04-05 12:54:00|2283.2|2282.9|2283.3|2283|2283.4|2283.1|2283.2|2282.9|9
1617627250000|2021-04-05 12:54:10|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|8
1617627260000|2021-04-05 12:54:20|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|3
1617627270000|2021-04-05 12:54:30|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|4
1617627280000|2021-04-05 12:54:40|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|5
1617627290000|2021-04-05 12:54:50|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|5
1617627300000|2021-04-05 12:55:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|5
1617627310000|2021-04-05 12:55:10|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|4
1617627320000|2021-04-05 12:55:20|2282.3|2282|2281.5|2281.2|2282.3|2282|2281.5|2281.2|19
1617627330000|2021-04-05 12:55:30|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2280.7|2280.4|38
1617627340000|2021-04-05 12:55:40|2281.4|2281.1|2281.6|2281.3|2281.8|2281.5|2281.4|2281.1|7
1617627350000|2021-04-05 12:55:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|6
1617627360000|2021-04-05 12:56:00|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|5
1617627370000|2021-04-05 12:56:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|14
1617627380000|2021-04-05 12:56:20|2281.7|2281.4|2282.1|2281.8|2282.3|2282|2281.7|2281.4|11
1617627390000|2021-04-05 12:56:30|2282.2|2281.9|2281.7|2281.4|2282.2|2281.9|2281.7|2281.4|5
1617627400000|2021-04-05 12:56:40|2281.8|2281.5|2282.1|2281.8|2282.2|2281.9|2281.8|2281.5|13
1617627410000|2021-04-05 12:56:50|2282.2|2281.9|2282|2281.7|2282.3|2282|2282|2281.7|10
1617627420000|2021-04-05 12:57:00|2282.2|2281.9|2281.8|2281.5|2282.2|2281.9|2281.7|2281.4|12
1617627430000|2021-04-05 12:57:10|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2281.9|2281.6|7
1617627440000|2021-04-05 12:57:20|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|5
1617627450000|2021-04-05 12:57:30|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|10
1617627460000|2021-04-05 12:57:40|2282.2|2281.9|2282.7|2282.4|2282.7|2282.4|2282|2281.7|14
1617627470000|2021-04-05 12:57:50|2282.6|2282.3|2282.8|2282.5|2282.9|2282.6|2282.5|2282.2|12
1617627480000|2021-04-05 12:58:00|2282.7|2282.4|2282.3|2282|2282.7|2282.4|2282.3|2282|5
1617627490000|2021-04-05 12:58:10|2282.2|2281.9|2282.5|2282.2|2282.6|2282.3|2282|2281.7|20
1617627500000|2021-04-05 12:58:20|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|5
1617627510000|2021-04-05 12:58:30|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|4
1617627520000|2021-04-05 12:58:40|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|12
1617627530000|2021-04-05 12:58:50|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|9
1617627540000|2021-04-05 12:59:00|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|7
1617627550000|2021-04-05 12:59:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|12
1617627560000|2021-04-05 12:59:20|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|45
1617627570000|2021-04-05 12:59:30|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|8
1617627580000|2021-04-05 12:59:40|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|55
1617627590000|2021-04-05 12:59:50|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|14
1617627600000|2021-04-05 13:00:00|2283|2282.7|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|16
1617627610000|2021-04-05 13:00:10|2282.8|2282.5|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|7
1617627620000|2021-04-05 13:00:20|||||||||3
1617627630000|2021-04-05 13:00:30|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|40
1617627640000|2021-04-05 13:00:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|3
1617627650000|2021-04-05 13:00:50|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|8
1617627660000|2021-04-05 13:01:00|2282.8|2282.5|2282.8|2282.5|2283.1|2282.8|2282.8|2282.5|8
1617627670000|2021-04-05 13:01:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1617627690000|2021-04-05 13:01:30|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|11
1617627700000|2021-04-05 13:01:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|5
1617627710000|2021-04-05 13:01:50|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|13
1617627720000|2021-04-05 13:02:00|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1617627730000|2021-04-05 13:02:10|2282.1|2281.8|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|9
1617627740000|2021-04-05 13:02:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1617627750000|2021-04-05 13:02:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1617627760000|2021-04-05 13:02:40|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|3
1617627770000|2021-04-05 13:02:50|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1617627780000|2021-04-05 13:03:00|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|2
1617627790000|2021-04-05 13:03:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1617627810000|2021-04-05 13:03:30|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|2
1617627820000|2021-04-05 13:03:40|||||||||1
1617627830000|2021-04-05 13:03:50|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|6
1617627840000|2021-04-05 13:04:00|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|12
1617627850000|2021-04-05 13:04:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2
1617627870000|2021-04-05 13:04:30|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|11
1617627880000|2021-04-05 13:04:40|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|8
1617627890000|2021-04-05 13:04:50|2281.3|2281|2280.5|2280.2|2281.3|2281|2280.2|2279.9|48
1617627900000|2021-04-05 13:05:00|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|18
1617627910000|2021-04-05 13:05:10|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|6
1617627920000|2021-04-05 13:05:20|2280.8|2280.5|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|5
1617627930000|2021-04-05 13:05:30|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.8|2280.5|6
1617627940000|2021-04-05 13:05:40|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|14
1617627950000|2021-04-05 13:05:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|5
1617627960000|2021-04-05 13:06:00|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|5
1617627970000|2021-04-05 13:06:10|2281.3|2281|2280.9|2280.6|2281.3|2281|2280.6|2280.3|9
1617627980000|2021-04-05 13:06:20|2280.8|2280.5|2280.6|2280.3|2281.1|2280.8|2280.6|2280.3|15
1617627990000|2021-04-05 13:06:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|12
1617628000000|2021-04-05 13:06:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|10
1617628010000|2021-04-05 13:06:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1617628020000|2021-04-05 13:07:00|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|9
1617628030000|2021-04-05 13:07:10|2280.3|2280|2280.1|2279.8|2280.3|2280|2280.1|2279.8|5
1617628040000|2021-04-05 13:07:20|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|2
1617628050000|2021-04-05 13:07:30|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|7
1617628060000|2021-04-05 13:07:40|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|5
1617628070000|2021-04-05 13:07:50|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|13
1617628080000|2021-04-05 13:08:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|12
1617628090000|2021-04-05 13:08:10|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|11
1617628110000|2021-04-05 13:08:30|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|3
1617628120000|2021-04-05 13:08:40|2280.1|2279.8|2280|2279.7|2280.3|2280|2280|2279.7|7
1617628130000|2021-04-05 13:08:50|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|6
1617628140000|2021-04-05 13:09:00|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|2
1617628150000|2021-04-05 13:09:10|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.3|2280|30
1617628160000|2021-04-05 13:09:20|2280|2279.7|2280.5|2280.2|2280.5|2280.2|2280|2279.7|56
1617628170000|2021-04-05 13:09:30|2280.2|2279.9|2280.9|2280.6|2280.9|2280.6|2280.2|2279.9|29
1617628180000|2021-04-05 13:09:40|||||||||2
1617628190000|2021-04-05 13:09:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|8
1617628200000|2021-04-05 13:10:00|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|10
1617628210000|2021-04-05 13:10:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|4
1617628220000|2021-04-05 13:10:20|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|10
1617628230000|2021-04-05 13:10:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1617628240000|2021-04-05 13:10:40|||||||||2
1617628250000|2021-04-05 13:10:50|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1617628260000|2021-04-05 13:11:00|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|7
1617628270000|2021-04-05 13:11:10|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|9
1617628280000|2021-04-05 13:11:20|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|6
1617628290000|2021-04-05 13:11:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|3
1617628300000|2021-04-05 13:11:40|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2281|2280.7|10
1617628310000|2021-04-05 13:11:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1617628320000|2021-04-05 13:12:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1617628330000|2021-04-05 13:12:10|||||||||7
1617628340000|2021-04-05 13:12:20|2281.2|2280.9|2281.2|2280.9|2281.5|2281.2|2281|2280.7|25
1617628350000|2021-04-05 13:12:30|2281.3|2281|2281.3|2281|2281.3|2281|2280.9|2280.6|5
1617628360000|2021-04-05 13:12:40|2281|2280.7|2281|2280.7|2281.2|2280.9|2281|2280.7|4
1617628370000|2021-04-05 13:12:50|||||||||1
1617628380000|2021-04-05 13:13:00|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|9
1617628390000|2021-04-05 13:13:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1617628400000|2021-04-05 13:13:20|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|18
1617628410000|2021-04-05 13:13:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1617628420000|2021-04-05 13:13:40|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|12
1617628430000|2021-04-05 13:13:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1617628440000|2021-04-05 13:14:00|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2280|2279.7|32
1617628450000|2021-04-05 13:14:10|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1617628460000|2021-04-05 13:14:20|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.4|2280.1|7
1617628470000|2021-04-05 13:14:30|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.4|2280.1|10
1617628480000|2021-04-05 13:14:40|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|3
1617628490000|2021-04-05 13:14:50|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|5
1617628500000|2021-04-05 13:15:00|2280.7|2280.4|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|6
1617628510000|2021-04-05 13:15:10|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|2
1617628520000|2021-04-05 13:15:20|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|8
1617628530000|2021-04-05 13:15:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1617628540000|2021-04-05 13:15:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|4
1617628550000|2021-04-05 13:15:50|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|2
1617628560000|2021-04-05 13:16:00|2280.4|2280.1|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|2
1617628570000|2021-04-05 13:16:10|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2280.1|2279.8|13
1617628580000|2021-04-05 13:16:20|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|7
1617628590000|2021-04-05 13:16:30|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|9
1617628600000|2021-04-05 13:16:40|||||||||5
1617628610000|2021-04-05 13:16:50|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|3
1617628620000|2021-04-05 13:17:00|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|6
1617628630000|2021-04-05 13:17:10|2280.3|2280|2280.1|2279.8|2280.3|2280|2280.1|2279.8|6
1617628640000|2021-04-05 13:17:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|5
1617628650000|2021-04-05 13:17:30|2280.3|2280|2280.1|2279.8|2280.3|2280|2280.1|2279.8|7
1617628660000|2021-04-05 13:17:40|2280.2|2279.9|2280.1|2279.8|2280.3|2280|2280.1|2279.8|9
1617628670000|2021-04-05 13:17:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1617628680000|2021-04-05 13:18:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|5
1617628700000|2021-04-05 13:18:20|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|14
1617628710000|2021-04-05 13:18:30|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|7
1617628720000|2021-04-05 13:18:40|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2280.2|2279.9|6
1617628730000|2021-04-05 13:18:50|2280.3|2280|2280|2279.7|2280.3|2280|2280|2279.7|10
1617628740000|2021-04-05 13:19:00|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|19
1617628760000|2021-04-05 13:19:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1617628770000|2021-04-05 13:19:30|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|14
1617628780000|2021-04-05 13:19:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|8
1617628790000|2021-04-05 13:19:50|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|11
1617628800000|2021-04-05 13:20:00|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|14
1617628810000|2021-04-05 13:20:10|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|5
1617628820000|2021-04-05 13:20:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1617628830000|2021-04-05 13:20:30|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|12
1617628840000|2021-04-05 13:20:40|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2280.1|2279.8|6
1617628850000|2021-04-05 13:20:50|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|9
1617628860000|2021-04-05 13:21:00|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|7
1617628870000|2021-04-05 13:21:10|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|10
1617628880000|2021-04-05 13:21:20|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|6
1617628890000|2021-04-05 13:21:30|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|13
1617628900000|2021-04-05 13:21:40|2280.1|2279.8|2279.7|2279.4|2280.2|2279.9|2279.7|2279.4|28
1617628910000|2021-04-05 13:21:50|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|16
1617628920000|2021-04-05 13:22:00|2279.5|2279.2|2279.1|2278.8|2279.5|2279.2|2279.1|2278.8|12
1617628930000|2021-04-05 13:22:10|2279.3|2279|2279.6|2279.3|2279.6|2279.3|2279.3|2279|10
1617628940000|2021-04-05 13:22:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2
1617628950000|2021-04-05 13:22:30|||||||||4
1617628960000|2021-04-05 13:22:40|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|10
1617628970000|2021-04-05 13:22:50|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|17
1617628980000|2021-04-05 13:23:00|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1617628990000|2021-04-05 13:23:10|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|13
1617629000000|2021-04-05 13:23:20|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|15
1617629030000|2021-04-05 13:23:50|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|20
1617629040000|2021-04-05 13:24:00|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|28
1617629050000|2021-04-05 13:24:10|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.1|2278.8|15
1617629060000|2021-04-05 13:24:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|6
1617629070000|2021-04-05 13:24:30|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|16
1617629080000|2021-04-05 13:24:40|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.1|2278.8|11
1617629090000|2021-04-05 13:24:50|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|6
1617629100000|2021-04-05 13:25:00|2279.1|2278.8|2279.2|2278.9|2279.3|2279|2279.1|2278.8|17
1617629110000|2021-04-05 13:25:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|37
1617629120000|2021-04-05 13:25:20|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|17
1617629130000|2021-04-05 13:25:30|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|21
1617629140000|2021-04-05 13:25:40|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|24
1617629150000|2021-04-05 13:25:50|2280|2279.7|2280.2|2279.9|2280.4|2280.1|2279.9|2279.6|46
1617629160000|2021-04-05 13:26:00|2280.3|2280|2280.5|2280.2|2280.6|2280.3|2280.2|2279.9|21
1617629170000|2021-04-05 13:26:10|2280.8|2280.5|2281.4|2281.1|2281.4|2281.1|2280.8|2280.5|20
1617629180000|2021-04-05 13:26:20|2281.5|2281.2|2281.5|2281.2|2281.7|2281.4|2281.3|2281|45
1617629190000|2021-04-05 13:26:30|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.4|2281.1|58
1617629200000|2021-04-05 13:26:40|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.3|2281|23
1617629210000|2021-04-05 13:26:50|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.4|2281.1|6
1617629220000|2021-04-05 13:27:00|2281.8|2281.5|2281.5|2281.2|2281.8|2281.5|2281.3|2281|25
1617629230000|2021-04-05 13:27:10|2281.3|2281|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|17
1617629240000|2021-04-05 13:27:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|16
1617629250000|2021-04-05 13:27:30|2281.2|2280.9|2281.7|2281.4|2281.7|2281.4|2281.2|2280.9|10
1617629260000|2021-04-05 13:27:40|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.4|2281.1|8
1617629270000|2021-04-05 13:27:50|2281.7|2281.4|2281.9|2281.6|2282.1|2281.8|2281.7|2281.4|31
1617629280000|2021-04-05 13:28:00|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.5|2281.2|101
1617629290000|2021-04-05 13:28:10|2281.8|2281.5|2282|2281.7|2282.1|2281.8|2281.8|2281.5|23
1617629300000|2021-04-05 13:28:20|2281.9|2281.6|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|16
1617629310000|2021-04-05 13:28:30|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|17
1617629320000|2021-04-05 13:28:40|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.4|2281.1|14
1617629330000|2021-04-05 13:28:50|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.3|2281|20
1617629340000|2021-04-05 13:29:00|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|35
1617629350000|2021-04-05 13:29:10|2282.1|2281.8|2282.7|2282.4|2282.7|2282.4|2282.1|2281.8|36
1617629360000|2021-04-05 13:29:20|2282.6|2282.3|2282.3|2282|2282.7|2282.4|2282.3|2282|15
1617629370000|2021-04-05 13:29:30|2282.2|2281.9|2281.9|2281.6|2282.4|2282.1|2281.9|2281.6|24
1617629380000|2021-04-05 13:29:40|2282|2281.7|2281|2280.7|2282|2281.7|2281|2280.7|75
1617629390000|2021-04-05 13:29:50|2281.2|2280.9|2280.4|2280.1|2281.2|2280.9|2280.2|2279.9|142
1617629400000|2021-04-05 13:30:00|2279.9|2279.6|2280.3|2280|2280.5|2280.2|2279.9|2279.6|536
1617629410000|2021-04-05 13:30:10|2280.2|2279.9|2281.1|2280.8|2281.3|2281|2280.2|2279.9|383
1617629420000|2021-04-05 13:30:20|2281|2280.7|2280.3|2280|2281.1|2280.8|2280|2279.7|192
1617629430000|2021-04-05 13:30:30|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2279.3|2279|91
1617629440000|2021-04-05 13:30:40|2280.3|2280|2280|2279.7|2280.3|2280|2279.7|2279.4|51
1617629450000|2021-04-05 13:30:50|2280.4|2280.1|2280.5|2280.2|2281.6|2281.3|2280.4|2280.1|134
1617629460000|2021-04-05 13:31:00|2280.2|2279.9|2278.9|2278.6|2280.2|2279.9|2277.9|2277.6|263
1617629470000|2021-04-05 13:31:10|2279|2278.7|2278.7|2278.4|2279.3|2279|2278.7|2278.4|70
1617629480000|2021-04-05 13:31:20|2278.8|2278.5|2280|2279.7|2280|2279.7|2278.7|2278.4|95
1617629490000|2021-04-05 13:31:30|2279.8|2279.5|2279.5|2279.2|2279.8|2279.5|2279.3|2279|57
1617629500000|2021-04-05 13:31:40|2279.4|2279.1|2280.1|2279.8|2280.5|2280.2|2279.4|2279.1|84
1617629510000|2021-04-05 13:31:50|2280.4|2280.1|2281.1|2280.8|2281.1|2280.8|2280.1|2279.8|79
1617629520000|2021-04-05 13:32:00|2281.3|2281|2280|2279.7|2281.4|2281.1|2280|2279.7|148
1617629530000|2021-04-05 13:32:10|2279.6|2279.3|2279.6|2279.3|2280.2|2279.9|2279|2278.7|146
1617629540000|2021-04-05 13:32:20|2279.4|2279.1|2279.1|2278.8|2279.7|2279.4|2279.1|2278.8|59
1617629550000|2021-04-05 13:32:30|2279.5|2279.2|2278|2277.7|2279.7|2279.4|2278|2277.7|125
1617629560000|2021-04-05 13:32:40|2277.9|2277.6|2277.2|2276.9|2278.2|2277.9|2276.8|2276.5|243
1617629570000|2021-04-05 13:32:50|2276.9|2276.6|2278|2277.7|2278|2277.7|2276.5|2276.2|123
1617629580000|2021-04-05 13:33:00|2277.9|2277.6|2277.4|2277.1|2278.6|2278.3|2277.3|2277|113
1617629590000|2021-04-05 13:33:10|2277.2|2276.9|2275.8|2275.5|2277.5|2277.2|2275.4|2275.1|187
1617629600000|2021-04-05 13:33:20|2275.9|2275.6|2276.6|2276.3|2277.1|2276.8|2275.6|2275.3|99
1617629610000|2021-04-05 13:33:30|2276.4|2276.1|2278|2277.7|2278.3|2278|2276.2|2275.9|143
1617629620000|2021-04-05 13:33:40|2278.2|2277.9|2277.5|2277.2|2278.3|2278|2277.2|2276.9|112
1617629630000|2021-04-05 13:33:50|2277.3|2277|2276.8|2276.5|2277.5|2277.2|2276.8|2276.5|83
1617629640000|2021-04-05 13:34:00|2276.7|2276.4|2275.7|2275.4|2277.2|2276.9|2275.3|2275|186
1617629650000|2021-04-05 13:34:10|2275.9|2275.6|2275.1|2274.8|2275.9|2275.6|2274.9|2274.6|154
1617629660000|2021-04-05 13:34:20|2275.2|2274.9|2276.4|2276.1|2276.5|2276.2|2275.2|2274.9|127
1617629670000|2021-04-05 13:34:30|2276.3|2276|2276.7|2276.4|2276.9|2276.6|2276.1|2275.8|98
1617629680000|2021-04-05 13:34:40|2276.8|2276.5|2276.1|2275.8|2276.8|2276.5|2275.9|2275.6|109
1617629690000|2021-04-05 13:34:50|2275.9|2275.6|2275.2|2274.9|2275.9|2275.6|2274.6|2274.3|151
1617629700000|2021-04-05 13:35:00|2275.3|2275|2274.8|2274.5|2276.2|2275.9|2274.5|2274.2|177
1617629710000|2021-04-05 13:35:10|2274.9|2274.6|2276.3|2276|2276.9|2276.6|2274.9|2274.6|174
1617629720000|2021-04-05 13:35:20|2276.7|2276.4|2278.8|2278.5|2278.8|2278.5|2276.7|2276.4|131
1617629730000|2021-04-05 13:35:30|2278.6|2278.3|2279.1|2278.8|2279.3|2279|2278.5|2278.2|122
1617629740000|2021-04-05 13:35:40|2278.9|2278.6|2278.4|2278.1|2279.2|2278.9|2277.7|2277.4|176
1617629750000|2021-04-05 13:35:50|2278.6|2278.3|2278.5|2278.2|2279.3|2279|2278.5|2278.2|82
1617629760000|2021-04-05 13:36:00|2278.3|2278|2277.2|2276.9|2278.3|2278|2276.9|2276.6|175
1617629770000|2021-04-05 13:36:10|2277.5|2277.2|2276.8|2276.5|2277.7|2277.4|2276.8|2276.5|90
1617629780000|2021-04-05 13:36:20|2277.1|2276.8|2277.5|2277.2|2278.2|2277.9|2277.1|2276.8|52
1617629790000|2021-04-05 13:36:30|2277.3|2277|2276.2|2275.9|2277.4|2277.1|2276|2275.7|65
1617629800000|2021-04-05 13:36:40|2276|2275.7|2275.7|2275.4|2276.1|2275.8|2275.6|2275.3|75
1617629810000|2021-04-05 13:36:50|2276.1|2275.8|2276.4|2276.1|2276.8|2276.5|2276.1|2275.8|68
1617629820000|2021-04-05 13:37:00|2276.5|2276.2|2275.6|2275.3|2276.6|2276.3|2275.3|2275|147
1617629830000|2021-04-05 13:37:10|2275.8|2275.5|2276.2|2275.9|2276.8|2276.5|2275.7|2275.4|93
1617629840000|2021-04-05 13:37:20|2276.3|2276|2276.3|2276|2277.1|2276.8|2276|2275.7|87
1617629850000|2021-04-05 13:37:30|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.1|2275.8|57
1617629860000|2021-04-05 13:37:40|2276.6|2276.3|2276.7|2276.4|2277.2|2276.9|2276.4|2276.1|87
1617629870000|2021-04-05 13:37:50|2276.6|2276.3|2275|2274.7|2277.1|2276.8|2274.7|2274.4|147
1617629880000|2021-04-05 13:38:00|2274.6|2274.3|2274.5|2274.2|2274.9|2274.6|2273.2|2272.9|262
1617629890000|2021-04-05 13:38:10|2274.6|2274.3|2274.7|2274.4|2275.6|2275.3|2274.3|2274|86
1617629900000|2021-04-05 13:38:20|2275|2274.7|2274.4|2274.1|2275.1|2274.8|2274.4|2274.1|60
1617629910000|2021-04-05 13:38:30|2274.5|2274.2|2274.1|2273.8|2275.1|2274.8|2273.7|2273.4|43
1617629920000|2021-04-05 13:38:40|2274|2273.7|2273.4|2273.1|2274.2|2273.9|2273.4|2273.1|127
1617629930000|2021-04-05 13:38:50|2273.7|2273.4|2273.1|2272.8|2274.3|2274|2273.1|2272.8|42
1617629940000|2021-04-05 13:39:00|2273.3|2273|2272.3|2272|2273.3|2273|2272.3|2272|129
1617629950000|2021-04-05 13:39:10|2272.2|2271.9|2272.1|2271.8|2272.5|2272.2|2271.9|2271.6|81
1617629960000|2021-04-05 13:39:20|2272|2271.7|2271.5|2271.2|2272|2271.7|2270.9|2270.6|89
1617629970000|2021-04-05 13:39:30|2271.3|2271|2270.7|2270.4|2271.5|2271.2|2270.2|2269.9|117
1617629980000|2021-04-05 13:39:40|2270.5|2270.2|2269.2|2268.9|2270.6|2270.3|2269.2|2268.9|70
1617629990000|2021-04-05 13:39:50|2269.3|2269|2269|2268.7|2269.5|2269.2|2268.9|2268.6|101
1617630000000|2021-04-05 13:40:00|2268.8|2268.5|2269.8|2269.5|2270.1|2269.8|2268.8|2268.5|190
1617630010000|2021-04-05 13:40:10|2269.4|2269.1|2268.9|2268.6|2269.6|2269.3|2268.3|2268|164
1617630020000|2021-04-05 13:40:20|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.3|2268|130
1617630030000|2021-04-05 13:40:30|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2267.8|2267.5|111
1617630040000|2021-04-05 13:40:40|2268.4|2268.1|2269.1|2268.8|2269.1|2268.8|2268.1|2267.8|116
1617630050000|2021-04-05 13:40:50|2268.9|2268.6|2269|2268.7|2269.5|2269.2|2268.8|2268.5|69
1617630060000|2021-04-05 13:41:00|2269.3|2269|2268.8|2268.5|2269.8|2269.5|2268.4|2268.1|114
1617630070000|2021-04-05 13:41:10|2268.5|2268.2|2269.1|2268.8|2269.1|2268.8|2268.2|2267.9|61
1617630080000|2021-04-05 13:41:20|2269.2|2268.9|2268.5|2268.2|2269.2|2268.9|2268.3|2268|41
1617630090000|2021-04-05 13:41:30|2268.4|2268.1|2267.5|2267.2|2268.4|2268.1|2267.4|2267.1|93
1617630100000|2021-04-05 13:41:40|2267.6|2267.3|2268|2267.7|2268.4|2268.1|2267.4|2267.1|112
1617630110000|2021-04-05 13:41:50|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.4|2267.1|63
1617630120000|2021-04-05 13:42:00|2267.9|2267.6|2267.6|2267.3|2268.2|2267.9|2266.9|2266.6|130
1617630130000|2021-04-05 13:42:10|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.6|2267.3|150
1617630140000|2021-04-05 13:42:20|2268.1|2267.8|2267.7|2267.4|2268.1|2267.8|2267.3|2267|81
1617630150000|2021-04-05 13:42:30|2267.6|2267.3|2267.5|2267.2|2267.9|2267.6|2267.3|2267|61
1617630160000|2021-04-05 13:42:40|2267.3|2267|2267.1|2266.8|2267.3|2267|2266.8|2266.5|89
1617630170000|2021-04-05 13:42:50|2267|2266.7|2268.1|2267.8|2268.1|2267.8|2266.7|2266.4|108
1617630180000|2021-04-05 13:43:00|2268.3|2268|2268|2267.7|2268.3|2268|2267.6|2267.3|95
1617630190000|2021-04-05 13:43:10|2267.9|2267.6|2267.4|2267.1|2267.9|2267.6|2267.2|2266.9|132
1617630200000|2021-04-05 13:43:20|2267.5|2267.2|2268.1|2267.8|2268.1|2267.8|2267.3|2267|48
1617630210000|2021-04-05 13:43:30|2268.6|2268.3|2267.4|2267.1|2268.7|2268.4|2267.4|2267.1|81
1617630220000|2021-04-05 13:43:40|2267.1|2266.8|2267.4|2267.1|2267.6|2267.3|2266.8|2266.5|66
1617630230000|2021-04-05 13:43:50|2267.7|2267.4|2267.3|2267|2268.1|2267.8|2267.3|2267|24
1617630240000|2021-04-05 13:44:00|2267.2|2266.9|2267.2|2266.9|2267.9|2267.6|2266.6|2266.3|93
1617630250000|2021-04-05 13:44:10|2267.5|2267.2|2267.8|2267.5|2268.3|2268|2267.5|2267.2|49
1617630260000|2021-04-05 13:44:20|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.5|2267.2|29
1617630270000|2021-04-05 13:44:30|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.2|2266.9|54
1617630280000|2021-04-05 13:44:40|2267.8|2267.5|2267.6|2267.3|2268|2267.7|2267.2|2266.9|45
1617630290000|2021-04-05 13:44:50|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2266.7|2266.4|30
1617630300000|2021-04-05 13:45:00|2267.5|2267.2|2267.7|2267.4|2268.1|2267.8|2267.2|2266.9|100
1617630310000|2021-04-05 13:45:10|2267.5|2267.2|2270|2269.7|2270|2269.7|2267.4|2267.1|150
1617630320000|2021-04-05 13:45:20|2270.2|2269.9|2269.4|2269.1|2270.5|2270.2|2269.1|2268.8|145
1617630330000|2021-04-05 13:45:30|2269.6|2269.3|2268.6|2268.3|2269.9|2269.6|2268.4|2268.1|116
1617630340000|2021-04-05 13:45:40|2268.5|2268.2|2269.7|2269.4|2269.7|2269.4|2268.2|2267.9|56
1617630350000|2021-04-05 13:45:50|2269.6|2269.3|2269.8|2269.5|2270.4|2270.1|2269.5|2269.2|86
1617630360000|2021-04-05 13:46:00|2269.5|2269.2|2269.2|2268.9|2269.8|2269.5|2268.6|2268.3|134
1617630370000|2021-04-05 13:46:10|2269|2268.7|2269.8|2269.5|2269.8|2269.5|2268.4|2268.1|116
1617630380000|2021-04-05 13:46:20|2269.5|2269.2|2270|2269.7|2270.5|2270.2|2269.5|2269.2|117
1617630390000|2021-04-05 13:46:30|2270.1|2269.8|2267.9|2267.6|2270.1|2269.8|2267.9|2267.6|119
1617630400000|2021-04-05 13:46:40|2267.8|2267.5|2268.1|2267.8|2268.5|2268.2|2267.8|2267.5|82
1617630410000|2021-04-05 13:46:50|2268.3|2268|2268.6|2268.3|2268.9|2268.6|2268.3|2268|66
1617630420000|2021-04-05 13:47:00|2269.2|2268.9|2268.2|2267.9|2269.5|2269.2|2268.2|2267.9|80
1617630430000|2021-04-05 13:47:10|2268.3|2268|2268.9|2268.6|2268.9|2268.6|2268.1|2267.8|51
1617630440000|2021-04-05 13:47:20|2268.6|2268.3|2268.7|2268.4|2268.9|2268.6|2268.2|2267.9|21
1617630450000|2021-04-05 13:47:30|2268.4|2268.1|2268|2267.7|2268.5|2268.2|2267.9|2267.6|47
1617630460000|2021-04-05 13:47:40|2268.1|2267.8|2268.2|2267.9|2268.7|2268.4|2268.1|2267.8|43
1617630470000|2021-04-05 13:47:50|2268.1|2267.8|2268.4|2268.1|2269|2268.7|2268.1|2267.8|82
1617630480000|2021-04-05 13:48:00|2268.2|2267.9|2267.8|2267.5|2268.3|2268|2267.6|2267.3|79
1617630490000|2021-04-05 13:48:10|2267.7|2267.4|2268.3|2268|2268.3|2268|2267.5|2267.2|74
1617630500000|2021-04-05 13:48:20|2268.2|2267.9|2268.1|2267.8|2268.4|2268.1|2267.6|2267.3|85
1617630510000|2021-04-05 13:48:30|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2267.9|2267.6|67
1617630520000|2021-04-05 13:48:40|2268.4|2268.1|2267.5|2267.2|2268.9|2268.6|2267.5|2267.2|106
1617630530000|2021-04-05 13:48:50|2267.3|2267|2268.1|2267.8|2268.2|2267.9|2267.3|2267|54
1617630540000|2021-04-05 13:49:00|2267.9|2267.6|2269|2268.7|2269.2|2268.9|2267.7|2267.4|56
1617630550000|2021-04-05 13:49:10|2269.1|2268.8|2269.5|2269.2|2269.7|2269.4|2269.1|2268.8|128
1617630560000|2021-04-05 13:49:20|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.2|2268.9|68
1617630570000|2021-04-05 13:49:30|2269.8|2269.5|2269.8|2269.5|2270.2|2269.9|2269.6|2269.3|185
1617630580000|2021-04-05 13:49:40|2269.5|2269.2|2267.7|2267.4|2269.7|2269.4|2267.5|2267.2|130
1617630590000|2021-04-05 13:49:50|2267.9|2267.6|2267.6|2267.3|2268.2|2267.9|2267.3|2267|55
1617630600000|2021-04-05 13:50:00|2267.8|2267.5|2268.1|2267.8|2268.8|2268.5|2267.8|2267.5|128
1617630610000|2021-04-05 13:50:10|2268|2267.7|2268.2|2267.9|2268.3|2268|2267.9|2267.6|138
1617630620000|2021-04-05 13:50:20|2268.1|2267.8|2267.5|2267.2|2268.2|2267.9|2267.5|2267.2|103
1617630630000|2021-04-05 13:50:30|2267.3|2267|2268.9|2268.6|2268.9|2268.6|2267.3|2267|73
1617630640000|2021-04-05 13:50:40|2269.4|2269.1|2269.4|2269.1|2269.7|2269.4|2269.1|2268.8|116
1617630650000|2021-04-05 13:50:50|2269.5|2269.2|2270|2269.7|2270.5|2270.2|2269.5|2269.2|108
1617630660000|2021-04-05 13:51:00|2269.9|2269.6|2270|2269.7|2270.6|2270.3|2269.9|2269.6|152
1617630670000|2021-04-05 13:51:10|2269.8|2269.5|2268.6|2268.3|2269.8|2269.5|2268.5|2268.2|68
1617630680000|2021-04-05 13:51:20|2268.5|2268.2|2268|2267.7|2268.6|2268.3|2267.8|2267.5|91
1617630690000|2021-04-05 13:51:30|2267.9|2267.6|2268.2|2267.9|2268.5|2268.2|2267.9|2267.6|51
1617630700000|2021-04-05 13:51:40|2268.5|2268.2|2268|2267.7|2268.5|2268.2|2268|2267.7|51
1617630710000|2021-04-05 13:51:50|2267.8|2267.5|2268.4|2268.1|2268.5|2268.2|2267.6|2267.3|133
1617630720000|2021-04-05 13:52:00|2268.6|2268.3|2267.7|2267.4|2268.7|2268.4|2267.7|2267.4|86
1617630730000|2021-04-05 13:52:10|2267.6|2267.3|2267.8|2267.5|2268.4|2268.1|2267.3|2267|65
1617630740000|2021-04-05 13:52:20|2267.9|2267.6|2267.3|2267|2267.9|2267.6|2266.7|2266.4|180
1617630750000|2021-04-05 13:52:30|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2266.7|2266.4|76
1617630760000|2021-04-05 13:52:40|2267.3|2267|2268.1|2267.8|2268.2|2267.9|2267.3|2267|85
1617630770000|2021-04-05 13:52:50|2267.9|2267.6|2267.9|2267.6|2268.1|2267.8|2267.4|2267.1|56
1617630780000|2021-04-05 13:53:00|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.3|2267|51
1617630790000|2021-04-05 13:53:10|2268.1|2267.8|2267.4|2267.1|2268.3|2268|2267.4|2267.1|63
1617630800000|2021-04-05 13:53:20|2267.2|2266.9|2266.5|2266.2|2267.2|2266.9|2266.3|2266|86
1617630810000|2021-04-05 13:53:30|2266.4|2266.1|2266.3|2266|2266.8|2266.5|2266.2|2265.9|74
1617630820000|2021-04-05 13:53:40|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2265.7|2265.4|103
1617630830000|2021-04-05 13:53:50|2266.3|2266|2264.7|2264.4|2266.3|2266|2264.5|2264.2|153
1617630840000|2021-04-05 13:54:00|2264.4|2264.1|2262.9|2262.6|2264.8|2264.5|2262.8|2262.5|147
1617630850000|2021-04-05 13:54:10|2262.7|2262.4|2262.5|2262.2|2263|2262.7|2262.3|2262|114
1617630860000|2021-04-05 13:54:20|2262.6|2262.3|2263.6|2263.3|2263.8|2263.5|2262.6|2262.3|71
1617630870000|2021-04-05 13:54:30|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.3|2263|84
1617630880000|2021-04-05 13:54:40|2263.6|2263.3|2263.8|2263.5|2264|2263.7|2263.3|2263|71
1617630890000|2021-04-05 13:54:50|2263.7|2263.4|2263.8|2263.5|2264.3|2264|2263.4|2263.1|97
1617630900000|2021-04-05 13:55:00|2263.7|2263.4|2263.6|2263.3|2264.2|2263.9|2263.5|2263.2|81
1617630910000|2021-04-05 13:55:10|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2262.6|2262.3|106
1617630920000|2021-04-05 13:55:20|2263.6|2263.3|2264.3|2264|2265|2264.7|2263.6|2263.3|80
1617630930000|2021-04-05 13:55:30|2264.4|2264.1|2264.2|2263.9|2264.5|2264.2|2263.8|2263.5|31
1617630940000|2021-04-05 13:55:40|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264|2263.7|48
1617630950000|2021-04-05 13:55:50|2264.3|2264|2264.5|2264.2|2264.7|2264.4|2264.3|2264|102
1617630960000|2021-04-05 13:56:00|2264.2|2263.9|2264.4|2264.1|2264.9|2264.6|2264.2|2263.9|74
1617630970000|2021-04-05 13:56:10|2264.5|2264.2|2264.6|2264.3|2265.2|2264.9|2264.4|2264.1|70
1617630980000|2021-04-05 13:56:20|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.3|2264|58
1617630990000|2021-04-05 13:56:30|2264.4|2264.1|2264.1|2263.8|2264.9|2264.6|2264.1|2263.8|41
1617631000000|2021-04-05 13:56:40|2264|2263.7|2263.3|2263|2264.2|2263.9|2263.2|2262.9|105
1617631010000|2021-04-05 13:56:50|2263.4|2263.1|2262.9|2262.6|2263.5|2263.2|2262.7|2262.4|97
1617631020000|2021-04-05 13:57:00|2262.8|2262.5|2261.2|2260.9|2263.1|2262.8|2261.2|2260.9|179
1617631030000|2021-04-05 13:57:10|2261.3|2261|2261.3|2261|2261.9|2261.6|2261.1|2260.8|116
1617631040000|2021-04-05 13:57:20|2261|2260.7|2261.3|2261|2261.5|2261.2|2260.9|2260.6|114
1617631050000|2021-04-05 13:57:30|2261.4|2261.1|2262.4|2262.1|2262.4|2262.1|2261.2|2260.9|55
1617631060000|2021-04-05 13:57:40|2262.3|2262|2262.3|2262|2262.6|2262.3|2262|2261.7|49
1617631070000|2021-04-05 13:57:50|2262.4|2262.1|2262.9|2262.6|2263.2|2262.9|2262.4|2262.1|51
1617631080000|2021-04-05 13:58:00|2263.2|2262.9|2261.8|2261.5|2263.2|2262.9|2261.8|2261.5|82
1617631090000|2021-04-05 13:58:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261|2260.7|91
1617631100000|2021-04-05 13:58:20|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.2|2260.9|65
1617631110000|2021-04-05 13:58:30|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|27
1617631120000|2021-04-05 13:58:40|2261.8|2261.5|2261.1|2260.8|2262|2261.7|2260.9|2260.6|130
1617631130000|2021-04-05 13:58:50|2261.3|2261|2260.9|2260.6|2261.4|2261.1|2260.9|2260.6|85
1617631140000|2021-04-05 13:59:00|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.3|2260|58
1617631150000|2021-04-05 13:59:10|2260.8|2260.5|2261.1|2260.8|2261.2|2260.9|2260.8|2260.5|61
1617631160000|2021-04-05 13:59:20|2261.3|2261|2262.2|2261.9|2262.2|2261.9|2261.3|2261|135
1617631170000|2021-04-05 13:59:30|2262.1|2261.8|2262.7|2262.4|2262.7|2262.4|2261.8|2261.5|66
1617631180000|2021-04-05 13:59:40|2262.5|2262.2|2262.7|2262.4|2263|2262.7|2262.3|2262|123
1617631190000|2021-04-05 13:59:50|2262.8|2262.5|2262.5|2262.2|2263.1|2262.8|2262.5|2262.2|53
1617631200000|2021-04-05 14:00:00|2263|2262.7|2263|2262.7|2263.2|2262.9|2262.7|2262.4|160
1617631210000|2021-04-05 14:00:10|2262.8|2262.5|2262.1|2261.8|2262.8|2262.5|2261.9|2261.6|88
1617631220000|2021-04-05 14:00:20|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.4|2261.1|38
1617631230000|2021-04-05 14:00:30|2260.9|2260.6|2261.5|2261.2|2261.8|2261.5|2260.7|2260.4|182
1617631240000|2021-04-05 14:00:40|2261.4|2261.1|2262.7|2262.4|2262.9|2262.6|2261.3|2261|78
1617631250000|2021-04-05 14:00:50|2262.5|2262.2|2262.3|2262|2262.6|2262.3|2262.2|2261.9|27
1617631260000|2021-04-05 14:01:00|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2261.6|2261.3|61
1617631270000|2021-04-05 14:01:10|2262.6|2262.3|2263.5|2263.2|2263.9|2263.6|2262.4|2262.1|116
1617631280000|2021-04-05 14:01:20|2263.3|2263|2262.9|2262.6|2263.4|2263.1|2262.5|2262.2|94
1617631290000|2021-04-05 14:01:30|2262.7|2262.4|2262.4|2262.1|2262.9|2262.6|2262.3|2262|61
1617631300000|2021-04-05 14:01:40|2262.5|2262.2|2261.3|2261|2262.7|2262.4|2261.3|2261|61
1617631310000|2021-04-05 14:01:50|2261.2|2260.9|2260.7|2260.4|2261.5|2261.2|2260.7|2260.4|56
1617631320000|2021-04-05 14:02:00|2260.8|2260.5|2259.5|2259.2|2260.8|2260.5|2259.5|2259.2|95
1617631330000|2021-04-05 14:02:10|2259.4|2259.1|2259.4|2259.1|2259.6|2259.3|2258.8|2258.5|209
1617631340000|2021-04-05 14:02:20|2259.2|2258.9|2259.8|2259.5|2259.8|2259.5|2258.7|2258.4|64
1617631350000|2021-04-05 14:02:30|2259.6|2259.3|2256.7|2256.4|2259.6|2259.3|2256.6|2256.3|410
1617631360000|2021-04-05 14:02:40|2256.6|2256.3|2257.1|2256.8|2257.4|2257.1|2256.6|2256.3|116
1617631370000|2021-04-05 14:02:50|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.6|2256.3|69
1617631380000|2021-04-05 14:03:00|2257|2256.7|2257.6|2257.3|2258.1|2257.8|2256.9|2256.6|180
1617631390000|2021-04-05 14:03:10|2257.7|2257.4|2257.7|2257.4|2258.7|2258.4|2257.4|2257.1|85
1617631400000|2021-04-05 14:03:20|2258.1|2257.8|2256.6|2256.3|2258.2|2257.9|2256.6|2256.3|100
1617631410000|2021-04-05 14:03:30|2256.7|2256.4|2256.2|2255.9|2256.7|2256.4|2256.1|2255.8|219
1617631420000|2021-04-05 14:03:40|2256.4|2256.1|2256|2255.7|2256.8|2256.5|2255.8|2255.5|101
1617631430000|2021-04-05 14:03:50|2256.1|2255.8|2257.4|2257.1|2257.4|2257.1|2256.1|2255.8|124
1617631440000|2021-04-05 14:04:00|2257.1|2256.8|2257.8|2257.5|2258|2257.7|2257.1|2256.8|68
1617631450000|2021-04-05 14:04:10|2257.6|2257.3|2257.7|2257.4|2258.4|2258.1|2257.5|2257.2|115
1617631460000|2021-04-05 14:04:20|2257.6|2257.3|2258.9|2258.6|2258.9|2258.6|2257.5|2257.2|85
1617631470000|2021-04-05 14:04:30|2258.7|2258.4|2259.4|2259.1|2259.5|2259.2|2258.7|2258.4|150
1617631480000|2021-04-05 14:04:40|2259.3|2259|2259.1|2258.8|2259.6|2259.3|2258.9|2258.6|89
1617631490000|2021-04-05 14:04:50|2259|2258.7|2259.7|2259.4|2259.7|2259.4|2259|2258.7|119
1617631500000|2021-04-05 14:05:00|2260.3|2260|2259.5|2259.2|2260.3|2260|2259.4|2259.1|163
1617631510000|2021-04-05 14:05:10|2259.3|2259|2258.4|2258.1|2259.4|2259.1|2258.1|2257.8|129
1617631520000|2021-04-05 14:05:20|2258.2|2257.9|2258.5|2258.2|2258.8|2258.5|2258.1|2257.8|104
1617631530000|2021-04-05 14:05:30|2258.4|2258.1|2258.6|2258.3|2259.1|2258.8|2258.1|2257.8|65
1617631540000|2021-04-05 14:05:40|2258.7|2258.4|2258.8|2258.5|2259|2258.7|2258.3|2258|31
1617631550000|2021-04-05 14:05:50|2258.2|2257.9|2256.4|2256.1|2258.2|2257.9|2256.4|2256.1|73
1617631560000|2021-04-05 14:06:00|2256.6|2256.3|2256.4|2256.1|2256.9|2256.6|2256.3|2256|59
1617631570000|2021-04-05 14:06:10|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256|2255.7|80
1617631580000|2021-04-05 14:06:20|2256.4|2256.1|2256.6|2256.3|2256.8|2256.5|2256|2255.7|71
1617631590000|2021-04-05 14:06:30|2256.4|2256.1|2256.1|2255.8|2256.7|2256.4|2256.1|2255.8|71
1617631600000|2021-04-05 14:06:40|2256.3|2256|2256.2|2255.9|2257.4|2257.1|2256.2|2255.9|58
1617631610000|2021-04-05 14:06:50|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256|2255.7|59
1617631620000|2021-04-05 14:07:00|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2255.5|2255.2|134
1617631630000|2021-04-05 14:07:10|2256.3|2256|2256|2255.7|2256.4|2256.1|2255.7|2255.4|48
1617631640000|2021-04-05 14:07:20|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2255.9|2255.6|96
1617631650000|2021-04-05 14:07:30|2256.6|2256.3|2257.5|2257.2|2257.8|2257.5|2256.6|2256.3|80
1617631660000|2021-04-05 14:07:40|2257.4|2257.1|2257.1|2256.8|2257.5|2257.2|2256.9|2256.6|39
1617631670000|2021-04-05 14:07:50|2257|2256.7|2257.4|2257.1|2257.7|2257.4|2256.7|2256.4|60
1617631680000|2021-04-05 14:08:00|2257.1|2256.8|2256|2255.7|2257.2|2256.9|2256|2255.7|71
1617631690000|2021-04-05 14:08:10|2256.2|2255.9|2256|2255.7|2256.6|2256.3|2256|2255.7|126
1617631700000|2021-04-05 14:08:20|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.5|2255.2|190
1617631710000|2021-04-05 14:08:30|2256.1|2255.8|2255.3|2255|2256.2|2255.9|2254.8|2254.5|108
1617631720000|2021-04-05 14:08:40|2255.5|2255.2|2254.9|2254.6|2255.5|2255.2|2254.9|2254.6|27
1617631730000|2021-04-05 14:08:50|2255.1|2254.8|2255.5|2255.2|2256.1|2255.8|2255.1|2254.8|37
1617631740000|2021-04-05 14:09:00|2255.8|2255.5|2256.1|2255.8|2256.6|2256.3|2255.7|2255.4|66
1617631750000|2021-04-05 14:09:10|2255.6|2255.3|2255.9|2255.6|2256.3|2256|2255.3|2255|112
1617631760000|2021-04-05 14:09:20|2255.8|2255.5|2255.8|2255.5|2256|2255.7|2255.5|2255.2|50
1617631770000|2021-04-05 14:09:30|2256|2255.7|2256|2255.7|2256.5|2256.2|2255.8|2255.5|34
1617631780000|2021-04-05 14:09:40|2255.9|2255.6|2256.5|2256.2|2256.6|2256.3|2255.9|2255.6|47
1617631790000|2021-04-05 14:09:50|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256|2255.7|50
1617631800000|2021-04-05 14:10:00|2256.2|2255.9|2255.8|2255.5|2256.5|2256.2|2255.8|2255.5|104
1617631810000|2021-04-05 14:10:10|2255.6|2255.3|2255.8|2255.5|2256.1|2255.8|2255.4|2255.1|37
1617631820000|2021-04-05 14:10:20|2255.7|2255.4|2256.3|2256|2256.3|2256|2255.4|2255.1|72
1617631830000|2021-04-05 14:10:30|2255.8|2255.5|2256.9|2256.6|2257|2256.7|2255.6|2255.3|58
1617631840000|2021-04-05 14:10:40|2256.6|2256.3|2256.7|2256.4|2257|2256.7|2256.3|2256|56
1617631850000|2021-04-05 14:10:50|2256.8|2256.5|2255.9|2255.6|2257.1|2256.8|2255.5|2255.2|66
1617631860000|2021-04-05 14:11:00|2256|2255.7|2255.9|2255.6|2256.2|2255.9|2255.7|2255.4|34
1617631870000|2021-04-05 14:11:10|2255.7|2255.4|2256|2255.7|2256.1|2255.8|2255.7|2255.4|72
1617631880000|2021-04-05 14:11:20|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2255.9|2255.6|26
1617631890000|2021-04-05 14:11:30|2256.3|2256|2256.2|2255.9|2256.6|2256.3|2256.1|2255.8|23
1617631900000|2021-04-05 14:11:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.1|2255.8|37
1617631910000|2021-04-05 14:11:50|2256.4|2256.1|2257.2|2256.9|2257.2|2256.9|2256.2|2255.9|51
1617631920000|2021-04-05 14:12:00|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2256.6|2256.3|220
1617631930000|2021-04-05 14:12:10|2257.5|2257.2|2257.7|2257.4|2258|2257.7|2257.4|2257.1|79
1617631940000|2021-04-05 14:12:20|2257.3|2257|2256.7|2256.4|2257.4|2257.1|2256.5|2256.2|98
1617631950000|2021-04-05 14:12:30|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.2|2255.9|76
1617631960000|2021-04-05 14:12:40|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.4|2256.1|33
1617631970000|2021-04-05 14:12:50|2256.7|2256.4|2257.2|2256.9|2257.6|2257.3|2256.5|2256.2|32
1617631980000|2021-04-05 14:13:00|2257.3|2257|2258.7|2258.4|2258.7|2258.4|2257.3|2257|142
1617631990000|2021-04-05 14:13:10|2258.8|2258.5|2259.1|2258.8|2259.3|2259|2258.6|2258.3|95
1617632000000|2021-04-05 14:13:20|2259.3|2259|2259.9|2259.6|2260.8|2260.5|2259.2|2258.9|172
1617632010000|2021-04-05 14:13:30|2260.3|2260|2261.3|2261|2261.4|2261.1|2260.3|2260|102
1617632020000|2021-04-05 14:13:40|2261.4|2261.1|2263.3|2263|2263.3|2263|2261.4|2261.1|191
1617632030000|2021-04-05 14:13:50|2263.1|2262.8|2262.4|2262.1|2263.2|2262.9|2262.2|2261.9|124
1617632040000|2021-04-05 14:14:00|2262.5|2262.2|2260.7|2260.4|2262.5|2262.2|2260.7|2260.4|108
1617632050000|2021-04-05 14:14:10|2260.6|2260.3|2259.3|2259|2260.6|2260.3|2259.2|2258.9|76
1617632060000|2021-04-05 14:14:20|2259.5|2259.2|2260.3|2260|2260.4|2260.1|2259.3|2259|42
1617632070000|2021-04-05 14:14:30|2260.2|2259.9|2261.4|2261.1|2261.4|2261.1|2259.9|2259.6|55
1617632080000|2021-04-05 14:14:40|2261.3|2261|2261.7|2261.4|2262.2|2261.9|2261.3|2261|107
1617632090000|2021-04-05 14:14:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|89
1617632100000|2021-04-05 14:15:00|2261.5|2261.2|2263.7|2263.4|2264|2263.7|2261.5|2261.2|271
1617632110000|2021-04-05 14:15:10|2263.6|2263.3|2264.4|2264.1|2264.4|2264.1|2263.3|2263|119
1617632120000|2021-04-05 14:15:20|2264.6|2264.3|2264.7|2264.4|2265.4|2265.1|2264.5|2264.2|144
1617632130000|2021-04-05 14:15:30|2264.8|2264.5|2263.1|2262.8|2264.8|2264.5|2262.5|2262.2|326
1617632140000|2021-04-05 14:15:40|2263.3|2263|2263.3|2263|2263.5|2263.2|2262.8|2262.5|109
1617632150000|2021-04-05 14:15:50|2263.6|2263.3|2264.9|2264.6|2265.1|2264.8|2263.5|2263.2|161
1617632160000|2021-04-05 14:16:00|2265.3|2265|2265|2264.7|2265.8|2265.5|2264.9|2264.6|148
1617632170000|2021-04-05 14:16:10|2265.2|2264.9|2265|2264.7|2265.6|2265.3|2265|2264.7|173
1617632180000|2021-04-05 14:16:20|2264.9|2264.6|2266.3|2266|2266.3|2266|2264.4|2264.1|216
1617632190000|2021-04-05 14:16:30|2266.2|2265.9|2265.6|2265.3|2266.2|2265.9|2265.6|2265.3|79
1617632200000|2021-04-05 14:16:40|2265.4|2265.1|2264.5|2264.2|2265.5|2265.2|2264.4|2264.1|128
1617632210000|2021-04-05 14:16:50|2264.7|2264.4|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|63
1617632220000|2021-04-05 14:17:00|2264.9|2264.6|2266.5|2266.2|2266.5|2266.2|2264.2|2263.9|133
1617632230000|2021-04-05 14:17:10|2266.4|2266.1|2266|2265.7|2267|2266.7|2266|2265.7|218
1617632240000|2021-04-05 14:17:20|2266.1|2265.8|2265.1|2264.8|2266.2|2265.9|2265.1|2264.8|55
1617632250000|2021-04-05 14:17:30|2265.3|2265|2266.1|2265.8|2266.3|2266|2265.3|2265|37
1617632260000|2021-04-05 14:17:40|2265.9|2265.6|2266.6|2266.3|2266.6|2266.3|2265.7|2265.4|63
1617632270000|2021-04-05 14:17:50|2266.4|2266.1|2266|2265.7|2266.5|2266.2|2265.8|2265.5|61
1617632280000|2021-04-05 14:18:00|2265.8|2265.5|2265.6|2265.3|2266.3|2266|2265.6|2265.3|89
1617632290000|2021-04-05 14:18:10|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|49
1617632300000|2021-04-05 14:18:20|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2264.9|2264.6|60
1617632310000|2021-04-05 14:18:30|2265.4|2265.1|2265.3|2265|2265.6|2265.3|2265.3|2265|27
1617632320000|2021-04-05 14:18:40|2265.2|2264.9|2264.6|2264.3|2265.2|2264.9|2263.9|2263.6|164
1617632330000|2021-04-05 14:18:50|2264.5|2264.2|2264|2263.7|2264.6|2264.3|2264|2263.7|48
1617632340000|2021-04-05 14:19:00|2264.3|2264|2264.3|2264|2264.6|2264.3|2264|2263.7|111
1617632350000|2021-04-05 14:19:10|2264.4|2264.1|2264.2|2263.9|2264.6|2264.3|2263.9|2263.6|51
1617632360000|2021-04-05 14:19:20|2264.1|2263.8|2264.9|2264.6|2265.2|2264.9|2264.1|2263.8|61
1617632370000|2021-04-05 14:19:30|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|31
1617632380000|2021-04-05 14:19:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.4|2264.1|34
1617632390000|2021-04-05 14:19:50|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.3|2264|49
1617632400000|2021-04-05 14:20:00|2264.8|2264.5|2264.8|2264.5|2265.1|2264.8|2264.5|2264.2|53
1617632410000|2021-04-05 14:20:10|2264.5|2264.2|2263.8|2263.5|2264.5|2264.2|2263.8|2263.5|69
1617632420000|2021-04-05 14:20:20|2263.9|2263.6|2263.6|2263.3|2264|2263.7|2263.6|2263.3|92
1617632430000|2021-04-05 14:20:30|2263.7|2263.4|2263.4|2263.1|2263.8|2263.5|2263.3|2263|128
1617632440000|2021-04-05 14:20:40|2263|2262.7|2262.9|2262.6|2263.6|2263.3|2262.9|2262.6|87
1617632450000|2021-04-05 14:20:50|2263.1|2262.8|2264.2|2263.9|2264.5|2264.2|2263.1|2262.8|62
1617632460000|2021-04-05 14:21:00|2264.3|2264|2263.9|2263.6|2264.7|2264.4|2263.9|2263.6|30
1617632470000|2021-04-05 14:21:10|2264|2263.7|2264.7|2264.4|2264.8|2264.5|2263.6|2263.3|50
1617632480000|2021-04-05 14:21:20|2264.9|2264.6|2265.4|2265.1|2265.6|2265.3|2264.9|2264.6|28
1617632490000|2021-04-05 14:21:30|2265.5|2265.2|2265.9|2265.6|2266|2265.7|2265|2264.7|106
1617632500000|2021-04-05 14:21:40|2266.5|2266.2|2266.5|2266.2|2266.7|2266.4|2266.3|2266|145
1617632510000|2021-04-05 14:21:50|2266.4|2266.1|2265.7|2265.4|2266.5|2266.2|2265.3|2265|74
1617632520000|2021-04-05 14:22:00|2265.8|2265.5|2264.7|2264.4|2265.8|2265.5|2264.1|2263.8|72
1617632530000|2021-04-05 14:22:10|2264.8|2264.5|2264.3|2264|2265.1|2264.8|2264.1|2263.8|57
1617632540000|2021-04-05 14:22:20|2264.6|2264.3|2264.7|2264.4|2264.9|2264.6|2263.9|2263.6|71
1617632550000|2021-04-05 14:22:30|2264.8|2264.5|2265.5|2265.2|2265.5|2265.2|2264.7|2264.4|18
1617632560000|2021-04-05 14:22:40|2265.6|2265.3|2266.1|2265.8|2266.2|2265.9|2265.6|2265.3|48
1617632570000|2021-04-05 14:22:50|2266|2265.7|2266.9|2266.6|2266.9|2266.6|2266|2265.7|95
1617632580000|2021-04-05 14:23:00|2267|2266.7|2266.4|2266.1|2267|2266.7|2266.3|2266|92
1617632590000|2021-04-05 14:23:10|2266.6|2266.3|2266.5|2266.2|2267.1|2266.8|2266.5|2266.2|58
1617632600000|2021-04-05 14:23:20|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.7|2266.4|40
1617632610000|2021-04-05 14:23:30|2266.7|2266.4|2267.5|2267.2|2267.5|2267.2|2266.4|2266.1|85
1617632620000|2021-04-05 14:23:40|2267.9|2267.6|2267.3|2267|2268.4|2268.1|2267.3|2267|108
1617632630000|2021-04-05 14:23:50|2266.7|2266.4|2267|2266.7|2267.6|2267.3|2266.7|2266.4|288
1617632640000|2021-04-05 14:24:00|2266.7|2266.4|2267.7|2267.4|2267.7|2267.4|2266.5|2266.2|37
1617632650000|2021-04-05 14:24:10|2267.9|2267.6|2267.8|2267.5|2268.5|2268.2|2267.8|2267.5|69
1617632660000|2021-04-05 14:24:20|2267.6|2267.3|2268|2267.7|2268.2|2267.9|2267.6|2267.3|42
1617632670000|2021-04-05 14:24:30|2267.9|2267.6|2268.8|2268.5|2268.8|2268.5|2267.9|2267.6|56
1617632680000|2021-04-05 14:24:40|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.6|2268.3|54
1617632690000|2021-04-05 14:24:50|2268.9|2268.6|2269.2|2268.9|2269.5|2269.2|2268.8|2268.5|47
1617632700000|2021-04-05 14:25:00|2269.3|2269|2268.6|2268.3|2269.3|2269|2268.5|2268.2|125
1617632710000|2021-04-05 14:25:10|2268.7|2268.4|2268.2|2267.9|2268.9|2268.6|2268.1|2267.8|103
1617632720000|2021-04-05 14:25:20|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2267.7|2267.4|112
1617632730000|2021-04-05 14:25:30|2268.7|2268.4|2269.5|2269.2|2269.5|2269.2|2268.5|2268.2|39
1617632740000|2021-04-05 14:25:40|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|54
1617632750000|2021-04-05 14:25:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2268.8|2268.5|72
1617632760000|2021-04-05 14:26:00|2269.6|2269.3|2270.7|2270.4|2270.7|2270.4|2269.6|2269.3|118
1617632770000|2021-04-05 14:26:10|2270.4|2270.1|2270.5|2270.2|2270.7|2270.4|2270.3|2270|61
1617632780000|2021-04-05 14:26:20|2270.7|2270.4|2271.4|2271.1|2271.7|2271.4|2270.7|2270.4|90
1617632790000|2021-04-05 14:26:30|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271|2270.7|89
1617632800000|2021-04-05 14:26:40|2271.4|2271.1|2271.6|2271.3|2272|2271.7|2271.4|2271.1|124
1617632810000|2021-04-05 14:26:50|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|61
1617632820000|2021-04-05 14:27:00|2271.3|2271|2270.8|2270.5|2271.7|2271.4|2270.1|2269.8|134
1617632830000|2021-04-05 14:27:10|2270.7|2270.4|2270.5|2270.2|2271.2|2270.9|2270.3|2270|64
1617632840000|2021-04-05 14:27:20|2270.3|2270|2270|2269.7|2270.7|2270.4|2270|2269.7|59
1617632850000|2021-04-05 14:27:30|2269.9|2269.6|2270|2269.7|2270.3|2270|2269.7|2269.4|45
1617632860000|2021-04-05 14:27:40|2269.8|2269.5|2268.5|2268.2|2269.8|2269.5|2268.5|2268.2|67
1617632870000|2021-04-05 14:27:50|2268.7|2268.4|2268.5|2268.2|2269.2|2268.9|2268.5|2268.2|88
1617632880000|2021-04-05 14:28:00|2268.4|2268.1|2268.3|2268|2269|2268.7|2268.3|2268|47
1617632890000|2021-04-05 14:28:10|2268.6|2268.3|2270.1|2269.8|2270.1|2269.8|2268.6|2268.3|65
1617632900000|2021-04-05 14:28:20|2270.3|2270|2269.7|2269.4|2270.7|2270.4|2269.6|2269.3|113
1617632910000|2021-04-05 14:28:30|2269.5|2269.2|2268.9|2268.6|2269.5|2269.2|2268.4|2268.1|40
1617632920000|2021-04-05 14:28:40|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|29
1617632930000|2021-04-05 14:28:50|2269.1|2268.8|2268.7|2268.4|2269.5|2269.2|2268.7|2268.4|34
1617632940000|2021-04-05 14:29:00|2268.9|2268.6|2269.5|2269.2|2269.5|2269.2|2268.9|2268.6|36
1617632950000|2021-04-05 14:29:10|2269.4|2269.1|2269.9|2269.6|2269.9|2269.6|2269.3|2269|45
1617632960000|2021-04-05 14:29:20|2270|2269.7|2270.1|2269.8|2270.6|2270.3|2270|2269.7|49
1617632970000|2021-04-05 14:29:30|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|31
1617632980000|2021-04-05 14:29:40|2270.1|2269.8|2269.8|2269.5|2270.2|2269.9|2269.5|2269.2|44
1617632990000|2021-04-05 14:29:50|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269|2268.7|30
1617633000000|2021-04-05 14:30:00|2269.6|2269.3|2270|2269.7|2270.3|2270|2269.6|2269.3|56
1617633010000|2021-04-05 14:30:10|2270.3|2270|2270.9|2270.6|2271.1|2270.8|2270.2|2269.9|58
1617633020000|2021-04-05 14:30:20|2271|2270.7|2271.5|2271.2|2271.9|2271.6|2271|2270.7|106
1617633030000|2021-04-05 14:30:30|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2270.8|2270.5|100
1617633040000|2021-04-05 14:30:40|2271.2|2270.9|2271.1|2270.8|2271.4|2271.1|2270.9|2270.6|31
1617633050000|2021-04-05 14:30:50|2271.3|2271|2271.3|2271|2271.5|2271.2|2271|2270.7|31
1617633060000|2021-04-05 14:31:00|2271.7|2271.4|2271.6|2271.3|2272.1|2271.8|2271.6|2271.3|54
1617633070000|2021-04-05 14:31:10|2271.5|2271.2|2272.3|2272|2272.6|2272.3|2271.5|2271.2|47
1617633080000|2021-04-05 14:31:20|2272|2271.7|2271|2270.7|2272|2271.7|2271|2270.7|41
1617633090000|2021-04-05 14:31:30|2271.1|2270.8|2271|2270.7|2271.3|2271|2271|2270.7|14
1617633100000|2021-04-05 14:31:40|2270.9|2270.6|2271.1|2270.8|2271.4|2271.1|2270.5|2270.2|66
1617633110000|2021-04-05 14:31:50|2271|2270.7|2271|2270.7|2271|2270.7|2270.6|2270.3|33
1617633120000|2021-04-05 14:32:00|2271.2|2270.9|2271.8|2271.5|2272|2271.7|2271.1|2270.8|37
1617633130000|2021-04-05 14:32:10|2271.9|2271.6|2271.3|2271|2271.9|2271.6|2270.6|2270.3|42
1617633140000|2021-04-05 14:32:20|2271.4|2271.1|2271.2|2270.9|2271.7|2271.4|2271.2|2270.9|17
1617633150000|2021-04-05 14:32:30|2271.3|2271|2271.9|2271.6|2271.9|2271.6|2271.3|2271|30
1617633160000|2021-04-05 14:32:40|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.2|2270.9|41
1617633170000|2021-04-05 14:32:50|2271.5|2271.2|2271.2|2270.9|2271.5|2271.2|2271.1|2270.8|20
1617633180000|2021-04-05 14:33:00|2270.7|2270.4|2270.2|2269.9|2270.8|2270.5|2269.9|2269.6|69
1617633190000|2021-04-05 14:33:10|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.2|2268.9|60
1617633200000|2021-04-05 14:33:20|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269|2268.7|21
1617633210000|2021-04-05 14:33:30|2269.6|2269.3|2270.2|2269.9|2270.2|2269.9|2269.5|2269.2|46
1617633220000|2021-04-05 14:33:40|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2270|2269.7|28
1617633230000|2021-04-05 14:33:50|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|46
1617633240000|2021-04-05 14:34:00|2270.7|2270.4|2270|2269.7|2270.8|2270.5|2270|2269.7|33
1617633250000|2021-04-05 14:34:10|2270.3|2270|2270.5|2270.2|2270.6|2270.3|2270.3|2270|15
1617633260000|2021-04-05 14:34:20|2270.7|2270.4|2270.4|2270.1|2270.8|2270.5|2270.1|2269.8|28
1617633270000|2021-04-05 14:34:30|2270.2|2269.9|2269.9|2269.6|2270.4|2270.1|2269.9|2269.6|21
1617633280000|2021-04-05 14:34:40|2269.8|2269.5|2269|2268.7|2269.8|2269.5|2269|2268.7|56
1617633290000|2021-04-05 14:34:50|2269.1|2268.8|2269.6|2269.3|2269.6|2269.3|2268.9|2268.6|65
1617633300000|2021-04-05 14:35:00|2269|2268.7|2268.4|2268.1|2269|2268.7|2268.1|2267.8|81
1617633310000|2021-04-05 14:35:10|2268.3|2268|2267.9|2267.6|2268.3|2268|2267.3|2267|141
1617633320000|2021-04-05 14:35:20|2268.1|2267.8|2267.9|2267.6|2268.5|2268.2|2267.9|2267.6|65
1617633330000|2021-04-05 14:35:30|2267.8|2267.5|2266.2|2265.9|2267.9|2267.6|2266.2|2265.9|124
1617633340000|2021-04-05 14:35:40|2266.4|2266.1|2266.5|2266.2|2266.8|2266.5|2266.2|2265.9|87
1617633350000|2021-04-05 14:35:50|2266.3|2266|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|18
1617633360000|2021-04-05 14:36:00|2266|2265.7|2266.1|2265.8|2266.3|2266|2265.2|2264.9|124
1617633370000|2021-04-05 14:36:10|2266|2265.7|2265.5|2265.2|2266.3|2266|2265.5|2265.2|55
1617633380000|2021-04-05 14:36:20|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265.1|2264.8|34
1617633390000|2021-04-05 14:36:30|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.1|2264.8|28
1617633400000|2021-04-05 14:36:40|2265.2|2264.9|2264.3|2264|2265.5|2265.2|2264.2|2263.9|51
1617633410000|2021-04-05 14:36:50|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.1|2263.8|51
1617633420000|2021-04-05 14:37:00|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264|2263.7|94
1617633430000|2021-04-05 14:37:10|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2263.9|2263.6|70
1617633440000|2021-04-05 14:37:20|2264|2263.7|2264.9|2264.6|2265.1|2264.8|2264|2263.7|83
1617633450000|2021-04-05 14:37:30|2264.8|2264.5|2265.2|2264.9|2265.5|2265.2|2264.8|2264.5|36
1617633460000|2021-04-05 14:37:40|2265.4|2265.1|2266.4|2266.1|2266.5|2266.2|2265.2|2264.9|58
1617633470000|2021-04-05 14:37:50|2266.5|2266.2|2267.2|2266.9|2267.3|2267|2266.5|2266.2|41
1617633480000|2021-04-05 14:38:00|2267.3|2267|2266.9|2266.6|2267.7|2267.4|2266.9|2266.6|52
1617633490000|2021-04-05 14:38:10|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.1|2265.8|103
1617633500000|2021-04-05 14:38:20|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.2|2265.9|21
1617633510000|2021-04-05 14:38:30|2266.6|2266.3|2267.4|2267.1|2267.4|2267.1|2266.3|2266|33
1617633520000|2021-04-05 14:38:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|16
1617633530000|2021-04-05 14:38:50|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.3|2267|27
1617633540000|2021-04-05 14:39:00|2267.3|2267|2267|2266.7|2267.3|2267|2266.7|2266.4|47
1617633550000|2021-04-05 14:39:10|2267.2|2266.9|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|22
1617633560000|2021-04-05 14:39:20|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267|2266.7|15
1617633570000|2021-04-05 14:39:30|2267.1|2266.8|2266.9|2266.6|2267.4|2267.1|2266.9|2266.6|25
1617633580000|2021-04-05 14:39:40|2266.7|2266.4|2267.7|2267.4|2267.7|2267.4|2266.7|2266.4|36
1617633590000|2021-04-05 14:39:50|2267.6|2267.3|2266.7|2266.4|2267.6|2267.3|2266.7|2266.4|46
1617633600000|2021-04-05 14:40:00|2266.6|2266.3|2266.8|2266.5|2267|2266.7|2266.6|2266.3|109
1617633610000|2021-04-05 14:40:10|2266.9|2266.6|2265.1|2264.8|2266.9|2266.6|2264.9|2264.6|93
1617633620000|2021-04-05 14:40:20|2265.2|2264.9|2265.4|2265.1|2265.7|2265.4|2264.9|2264.6|29
1617633630000|2021-04-05 14:40:30|2266.1|2265.8|2266.2|2265.9|2266.4|2266.1|2266|2265.7|31
1617633640000|2021-04-05 14:40:40|2266.1|2265.8|2266.1|2265.8|2266.4|2266.1|2266|2265.7|60
1617633650000|2021-04-05 14:40:50|2266.2|2265.9|2266.7|2266.4|2266.7|2266.4|2266|2265.7|41
1617633660000|2021-04-05 14:41:00|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.1|2265.8|72
1617633670000|2021-04-05 14:41:10|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.1|2265.8|39
1617633680000|2021-04-05 14:41:20|2266.5|2266.2|2267.9|2267.6|2268|2267.7|2266.5|2266.2|83
1617633690000|2021-04-05 14:41:30|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|24
1617633700000|2021-04-05 14:41:40|2268.3|2268|2267.1|2266.8|2268.3|2268|2267.1|2266.8|28
1617633710000|2021-04-05 14:41:50|2266.8|2266.5|2266.2|2265.9|2266.8|2266.5|2265.7|2265.4|48
1617633720000|2021-04-05 14:42:00|2266|2265.7|2265.7|2265.4|2266.3|2266|2265.6|2265.3|38
1617633730000|2021-04-05 14:42:10|2266.1|2265.8|2265.6|2265.3|2266.1|2265.8|2264.9|2264.6|165
1617633740000|2021-04-05 14:42:20|2265|2264.7|2264.3|2264|2265.1|2264.8|2264.2|2263.9|107
1617633750000|2021-04-05 14:42:30|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2263.8|2263.5|42
1617633760000|2021-04-05 14:42:40|2264.4|2264.1|2265|2264.7|2265.1|2264.8|2264.4|2264.1|65
1617633770000|2021-04-05 14:42:50|2264.9|2264.6|2264.4|2264.1|2265|2264.7|2264.3|2264|22
1617633780000|2021-04-05 14:43:00|2264.3|2264|2264.2|2263.9|2264.5|2264.2|2263.3|2263|108
1617633790000|2021-04-05 14:43:10|2263.9|2263.6|2264.4|2264.1|2264.7|2264.4|2263.9|2263.6|112
1617633800000|2021-04-05 14:43:20|2264.2|2263.9|2264.3|2264|2265|2264.7|2264.2|2263.9|53
1617633810000|2021-04-05 14:43:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2263.6|2263.3|31
1617633820000|2021-04-05 14:43:40|2264|2263.7|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|24
1617633830000|2021-04-05 14:43:50|2264|2263.7|2264.4|2264.1|2264.9|2264.6|2264|2263.7|37
1617633840000|2021-04-05 14:44:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.3|2264|18
1617633850000|2021-04-05 14:44:10|2264.4|2264.1|2264.7|2264.4|2264.9|2264.6|2264.3|2264|18
1617633860000|2021-04-05 14:44:20|2264.9|2264.6|2265.6|2265.3|2265.6|2265.3|2264.9|2264.6|30
1617633870000|2021-04-05 14:44:30|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.6|2265.3|19
1617633880000|2021-04-05 14:44:40|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.3|2265|24
1617633890000|2021-04-05 14:44:50|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.5|2265.2|20
1617633900000|2021-04-05 14:45:00|2266.1|2265.8|2265.8|2265.5|2266.3|2266|2265.6|2265.3|78
1617633910000|2021-04-05 14:45:10|2265.6|2265.3|2264.1|2263.8|2265.6|2265.3|2264.1|2263.8|143
1617633920000|2021-04-05 14:45:20|2264|2263.7|2264.5|2264.2|2264.5|2264.2|2263.8|2263.5|30
1617633930000|2021-04-05 14:45:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.2|2263.9|14
1617633940000|2021-04-05 14:45:40|2264.3|2264|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|22
1617633950000|2021-04-05 14:45:50|2264.1|2263.8|2263.5|2263.2|2264.1|2263.8|2263.3|2263|45
1617633960000|2021-04-05 14:46:00|2263.4|2263.1|2262.9|2262.6|2263.4|2263.1|2262.8|2262.5|48
1617633970000|2021-04-05 14:46:10|2263.1|2262.8|2262.9|2262.6|2263.3|2263|2262.9|2262.6|25
1617633980000|2021-04-05 14:46:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|22
1617633990000|2021-04-05 14:46:30|2263.2|2262.9|2263.9|2263.6|2264.1|2263.8|2263.2|2262.9|39
1617634000000|2021-04-05 14:46:40|2263.8|2263.5|2264.3|2264|2264.7|2264.4|2263.8|2263.5|71
1617634010000|2021-04-05 14:46:50|2264.2|2263.9|2263.7|2263.4|2264.3|2264|2263.6|2263.3|24
1617634020000|2021-04-05 14:47:00|2263.6|2263.3|2263.4|2263.1|2263.9|2263.6|2263.1|2262.8|90
1617634030000|2021-04-05 14:47:10|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|20
1617634040000|2021-04-05 14:47:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2262.8|2262.5|23
1617634050000|2021-04-05 14:47:30|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263|2262.7|29
1617634060000|2021-04-05 14:47:40|2263.8|2263.5|2263.6|2263.3|2264|2263.7|2263.6|2263.3|28
1617634070000|2021-04-05 14:47:50|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.6|2263.3|32
1617634080000|2021-04-05 14:48:00|2263.9|2263.6|2263.5|2263.2|2264|2263.7|2263.5|2263.2|15
1617634090000|2021-04-05 14:48:10|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|13
1617634100000|2021-04-05 14:48:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2262.8|2262.5|45
1617634110000|2021-04-05 14:48:30|2263.2|2262.9|2263.8|2263.5|2263.8|2263.5|2263.2|2262.9|24
1617634120000|2021-04-05 14:48:40|2264|2263.7|2264.6|2264.3|2264.7|2264.4|2264|2263.7|57
1617634130000|2021-04-05 14:48:50|2264.7|2264.4|2264.3|2264|2264.8|2264.5|2264.3|2264|108
1617634140000|2021-04-05 14:49:00|2264|2263.7|2264|2263.7|2264.2|2263.9|2264|2263.7|35
1617634150000|2021-04-05 14:49:10|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|21
1617634160000|2021-04-05 14:49:20|2263.9|2263.6|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|10
1617634170000|2021-04-05 14:49:30|2263.8|2263.5|2263.8|2263.5|2264.3|2264|2263.7|2263.4|28
1617634180000|2021-04-05 14:49:40|2263.6|2263.3|2263.9|2263.6|2264|2263.7|2263.5|2263.2|34
1617634190000|2021-04-05 14:49:50|2263.7|2263.4|2263.8|2263.5|2264.1|2263.8|2263.7|2263.4|16
1617634200000|2021-04-05 14:50:00|2263.7|2263.4|2263.5|2263.2|2263.8|2263.5|2263.4|2263.1|34
1617634210000|2021-04-05 14:50:10|2263.6|2263.3|2262|2261.7|2263.6|2263.3|2262|2261.7|77
1617634220000|2021-04-05 14:50:20|2262.1|2261.8|2261.7|2261.4|2262.2|2261.9|2261.7|2261.4|26
1617634230000|2021-04-05 14:50:30|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.2|2260.9|39
1617634240000|2021-04-05 14:50:40|2261.4|2261.1|2261.8|2261.5|2261.9|2261.6|2261.4|2261.1|36
1617634250000|2021-04-05 14:50:50|2262|2261.7|2261.9|2261.6|2262.3|2262|2261.8|2261.5|55
1617634260000|2021-04-05 14:51:00|2262|2261.7|2262.3|2262|2262.6|2262.3|2262|2261.7|37
1617634270000|2021-04-05 14:51:10|2262.7|2262.4|2261.7|2261.4|2262.7|2262.4|2261.7|2261.4|52
1617634280000|2021-04-05 14:51:20|2261.9|2261.6|2261.9|2261.6|2262.3|2262|2261.9|2261.6|20
1617634290000|2021-04-05 14:51:30|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.2|2260.9|39
1617634300000|2021-04-05 14:51:40|2261.3|2261|2260.5|2260.2|2261.3|2261|2260.5|2260.2|52
1617634310000|2021-04-05 14:51:50|2260.4|2260.1|2260.5|2260.2|2260.7|2260.4|2260.2|2259.9|58
1617634320000|2021-04-05 14:52:00|2260.7|2260.4|2260.8|2260.5|2261.5|2261.2|2260.6|2260.3|178
1617634330000|2021-04-05 14:52:10|2260.9|2260.6|2260.9|2260.6|2261.1|2260.8|2260.7|2260.4|239
1617634340000|2021-04-05 14:52:20|2261|2260.7|2261.5|2261.2|2261.7|2261.4|2260.9|2260.6|121
1617634350000|2021-04-05 14:52:30|2261.3|2261|2261.6|2261.3|2261.7|2261.4|2261.3|2261|20
1617634360000|2021-04-05 14:52:40|2261.5|2261.2|2261|2260.7|2261.6|2261.3|2260.9|2260.6|36
1617634370000|2021-04-05 14:52:50|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.9|2260.6|289
1617634380000|2021-04-05 14:53:00|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|102
1617634390000|2021-04-05 14:53:10|2260.8|2260.5|2261.6|2261.3|2261.8|2261.5|2260.8|2260.5|83
1617634400000|2021-04-05 14:53:20|2261.5|2261.2|2262.1|2261.8|2262.1|2261.8|2261.4|2261.1|53
1617634410000|2021-04-05 14:53:30|2261.9|2261.6|2261.8|2261.5|2262.1|2261.8|2261.6|2261.3|47
1617634420000|2021-04-05 14:53:40|2261.6|2261.3|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|79
1617634430000|2021-04-05 14:53:50|2261.4|2261.1|2261.9|2261.6|2262.1|2261.8|2261.3|2261|66
1617634440000|2021-04-05 14:54:00|2261.8|2261.5|2261.2|2260.9|2261.8|2261.5|2261.2|2260.9|84
1617634450000|2021-04-05 14:54:10|2261|2260.7|2261.2|2260.9|2261.5|2261.2|2261|2260.7|64
1617634460000|2021-04-05 14:54:20|2261.3|2261|2260|2259.7|2261.3|2261|2259.9|2259.6|62
1617634470000|2021-04-05 14:54:30|2259.9|2259.6|2260.5|2260.2|2260.5|2260.2|2259.9|2259.6|31
1617634480000|2021-04-05 14:54:40|2260.4|2260.1|2260.6|2260.3|2260.8|2260.5|2260.4|2260.1|51
1617634490000|2021-04-05 14:54:50|2260.5|2260.2|2260.9|2260.6|2261.1|2260.8|2260.5|2260.2|51
1617634500000|2021-04-05 14:55:00|2261.1|2260.8|2261.8|2261.5|2261.8|2261.5|2260.9|2260.6|120
1617634510000|2021-04-05 14:55:10|2262|2261.7|2261.2|2260.9|2262.3|2262|2261|2260.7|70
1617634520000|2021-04-05 14:55:20|2261|2260.7|2261.7|2261.4|2261.8|2261.5|2261|2260.7|56
1617634530000|2021-04-05 14:55:30|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.7|2261.4|83
1617634540000|2021-04-05 14:55:40|2261.8|2261.5|2261.8|2261.5|2262.2|2261.9|2261.7|2261.4|16
1617634550000|2021-04-05 14:55:50|2261.5|2261.2|2262.7|2262.4|2262.8|2262.5|2261.5|2261.2|72
1617634560000|2021-04-05 14:56:00|2262.8|2262.5|2262.3|2262|2263.2|2262.9|2262.1|2261.8|53
1617634570000|2021-04-05 14:56:10|2262.2|2261.9|2262.5|2262.2|2262.7|2262.4|2261.9|2261.6|303
1617634580000|2021-04-05 14:56:20|2262.4|2262.1|2263.2|2262.9|2263.4|2263.1|2262.3|2262|99
1617634590000|2021-04-05 14:56:30|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2262.9|2262.6|90
1617634600000|2021-04-05 14:56:40|2263.1|2262.8|2263.5|2263.2|2263.6|2263.3|2263.1|2262.8|433
1617634610000|2021-04-05 14:56:50|2263.4|2263.1|2264.5|2264.2|2264.8|2264.5|2263.4|2263.1|216
1617634620000|2021-04-05 14:57:00|2264.7|2264.4|2265.1|2264.8|2265.4|2265.1|2264.6|2264.3|113
1617634630000|2021-04-05 14:57:10|2264.8|2264.5|2264|2263.7|2265.1|2264.8|2264|2263.7|79
1617634640000|2021-04-05 14:57:20|2263.8|2263.5|2263.1|2262.8|2263.8|2263.5|2262.8|2262.5|29
1617634650000|2021-04-05 14:57:30|2262.9|2262.6|2263.1|2262.8|2263.3|2263|2262.9|2262.6|277
1617634660000|2021-04-05 14:57:40|2263.3|2263|2263.6|2263.3|2264|2263.7|2263.1|2262.8|46
1617634670000|2021-04-05 14:57:50|2263.5|2263.2|2263.8|2263.5|2264|2263.7|2263.4|2263.1|46
1617634680000|2021-04-05 14:58:00|2263.9|2263.6|2262.7|2262.4|2263.9|2263.6|2262.7|2262.4|35
1617634690000|2021-04-05 14:58:10|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|24
1617634700000|2021-04-05 14:58:20|2262.8|2262.5|2262.5|2262.2|2263|2262.7|2262.4|2262.1|48
1617634710000|2021-04-05 14:58:30|2262.4|2262.1|2262.3|2262|2262.8|2262.5|2262.1|2261.8|324
1617634720000|2021-04-05 14:58:40|2262.1|2261.8|2261.3|2261|2262.1|2261.8|2261.3|2261|84
1617634730000|2021-04-05 14:58:50|2261.5|2261.2|2261.8|2261.5|2262|2261.7|2261.5|2261.2|163
1617634740000|2021-04-05 14:59:00|2261.9|2261.6|2262|2261.7|2262.2|2261.9|2261.7|2261.4|143
1617634750000|2021-04-05 14:59:10|2262.1|2261.8|2262.1|2261.8|2262.8|2262.5|2262.1|2261.8|64
1617634760000|2021-04-05 14:59:20|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262|2261.7|23
1617634770000|2021-04-05 14:59:30|2262.1|2261.8|2261.3|2261|2262.1|2261.8|2260.9|2260.6|28
1617634780000|2021-04-05 14:59:40|2261.1|2260.8|2260.6|2260.3|2261.2|2260.9|2260.6|2260.3|44
1617634790000|2021-04-05 14:59:50|2260.5|2260.2|2260.3|2260|2260.6|2260.3|2260.3|2260|43
1617634800000|2021-04-05 15:00:00|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2259.9|2259.6|71
1617634810000|2021-04-05 15:00:10|2260.1|2259.8|2259.8|2259.5|2260.2|2259.9|2259.2|2258.9|62
1617634820000|2021-04-05 15:00:20|2259.6|2259.3|2258.5|2258.2|2259.6|2259.3|2258.1|2257.8|111
1617634830000|2021-04-05 15:00:30|2258.3|2258|2257.2|2256.9|2258.4|2258.1|2257.1|2256.8|90
1617634840000|2021-04-05 15:00:40|2257.1|2256.8|2257.1|2256.8|2257.3|2257|2256.7|2256.4|95
1617634850000|2021-04-05 15:00:50|2256.9|2256.6|2257|2256.7|2257.4|2257.1|2256.7|2256.4|69
1617634860000|2021-04-05 15:01:00|2256.9|2256.6|2256.2|2255.9|2257.3|2257|2255.9|2255.6|90
1617634870000|2021-04-05 15:01:10|2256|2255.7|2256.1|2255.8|2256.4|2256.1|2255.5|2255.2|174
1617634880000|2021-04-05 15:01:20|2255.8|2255.5|2256.4|2256.1|2256.4|2256.1|2255.7|2255.4|38
1617634890000|2021-04-05 15:01:30|2256.5|2256.2|2256.6|2256.3|2256.8|2256.5|2256.3|2256|70
1617634900000|2021-04-05 15:01:40|2256.7|2256.4|2257.5|2257.2|2257.5|2257.2|2256.5|2256.2|34
1617634910000|2021-04-05 15:01:50|2257.4|2257.1|2258|2257.7|2258.3|2258|2257.4|2257.1|56
1617634920000|2021-04-05 15:02:00|2258.2|2257.9|2259.2|2258.9|2259.5|2259.2|2258.2|2257.9|71
1617634930000|2021-04-05 15:02:10|2259.3|2259|2259.1|2258.8|2259.9|2259.6|2259.1|2258.8|58
1617634940000|2021-04-05 15:02:20|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259|2258.7|20
1617634950000|2021-04-05 15:02:30|2259.2|2258.9|2260|2259.7|2260.2|2259.9|2259.2|2258.9|31
1617634960000|2021-04-05 15:02:40|2259.5|2259.2|2259.8|2259.5|2259.9|2259.6|2259.4|2259.1|21
1617634970000|2021-04-05 15:02:50|2259.2|2258.9|2259|2258.7|2259.6|2259.3|2258.9|2258.6|103
1617634980000|2021-04-05 15:03:00|2259.1|2258.8|2258.1|2257.8|2259.1|2258.8|2258.1|2257.8|22
1617634990000|2021-04-05 15:03:10|2258|2257.7|2257.9|2257.6|2258.2|2257.9|2257.6|2257.3|26
1617635000000|2021-04-05 15:03:20|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|12
1617635010000|2021-04-05 15:03:30|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|5
1617635020000|2021-04-05 15:03:40|2258.2|2257.9|2258.3|2258|2258.7|2258.4|2258.2|2257.9|24
1617635030000|2021-04-05 15:03:50|2258.1|2257.8|2257.7|2257.4|2258.3|2258|2257.7|2257.4|26
1617635040000|2021-04-05 15:04:00|2257.8|2257.5|2258.3|2258|2258.4|2258.1|2257.8|2257.5|15
1617635050000|2021-04-05 15:04:10|2257.9|2257.6|2257.1|2256.8|2257.9|2257.6|2257|2256.7|39
1617635060000|2021-04-05 15:04:20|2256.9|2256.6|2258|2257.7|2258|2257.7|2256.8|2256.5|27
1617635070000|2021-04-05 15:04:30|2257.9|2257.6|2258.4|2258.1|2258.6|2258.3|2257.9|2257.6|8
1617635080000|2021-04-05 15:04:40|2258.7|2258.4|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|27
1617635090000|2021-04-05 15:04:50|2258.7|2258.4|2259.5|2259.2|2259.5|2259.2|2258.7|2258.4|51
1617635100000|2021-04-05 15:05:00|2259.6|2259.3|2259.3|2259|2259.8|2259.5|2259.2|2258.9|271
1617635110000|2021-04-05 15:05:10|2259.2|2258.9|2260|2259.7|2260.3|2260|2259|2258.7|194
1617635120000|2021-04-05 15:05:20|2260.1|2259.8|2259.4|2259.1|2260.1|2259.8|2259.3|2259|181
1617635130000|2021-04-05 15:05:30|2259.5|2259.2|2259.8|2259.5|2260|2259.7|2259.4|2259.1|108
1617635140000|2021-04-05 15:05:40|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|19
1617635150000|2021-04-05 15:05:50|2259.6|2259.3|2259.5|2259.2|2260|2259.7|2259.5|2259.2|25
1617635160000|2021-04-05 15:06:00|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259|2258.7|27
1617635170000|2021-04-05 15:06:10|2259.6|2259.3|2260.7|2260.4|2260.8|2260.5|2259.6|2259.3|94
1617635180000|2021-04-05 15:06:20|2260.6|2260.3|2260.7|2260.4|2261|2260.7|2260.6|2260.3|24
1617635190000|2021-04-05 15:06:30|2260.9|2260.6|2260.3|2260|2260.9|2260.6|2260.3|2260|11
1617635200000|2021-04-05 15:06:40|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.3|2260|19
1617635210000|2021-04-05 15:06:50|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|33
1617635220000|2021-04-05 15:07:00|2261.1|2260.8|2260.6|2260.3|2261.2|2260.9|2260.6|2260.3|32
1617635230000|2021-04-05 15:07:10|2260.8|2260.5|2260.4|2260.1|2261.2|2260.9|2260.4|2260.1|18
1617635240000|2021-04-05 15:07:20|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.7|2259.4|25
1617635250000|2021-04-05 15:07:30|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260|2259.7|15
1617635260000|2021-04-05 15:07:40|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.2|2259.9|21
1617635270000|2021-04-05 15:07:50|2260.6|2260.3|2261.3|2261|2261.4|2261.1|2260.6|2260.3|45
1617635280000|2021-04-05 15:08:00|2261.4|2261.1|2260.7|2260.4|2261.6|2261.3|2260.6|2260.3|59
1617635290000|2021-04-05 15:08:10|2260.8|2260.5|2261|2260.7|2261.3|2261|2260.7|2260.4|40
1617635300000|2021-04-05 15:08:20|2260.8|2260.5|2261.8|2261.5|2262.1|2261.8|2260.8|2260.5|73
1617635310000|2021-04-05 15:08:30|2262|2261.7|2262.8|2262.5|2263|2262.7|2262|2261.7|88
1617635320000|2021-04-05 15:08:40|2262.9|2262.6|2262.7|2262.4|2263|2262.7|2262.6|2262.3|23
1617635330000|2021-04-05 15:08:50|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|27
1617635340000|2021-04-05 15:09:00|2262.7|2262.4|2263.2|2262.9|2263.5|2263.2|2262.7|2262.4|83
1617635350000|2021-04-05 15:09:10|2263.1|2262.8|2263.3|2263|2263.7|2263.4|2263|2262.7|67
1617635360000|2021-04-05 15:09:20|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2262.7|2262.4|16
1617635370000|2021-04-05 15:09:30|2262.7|2262.4|2262.1|2261.8|2262.7|2262.4|2261.8|2261.5|55
1617635380000|2021-04-05 15:09:40|2262.3|2262|2263.2|2262.9|2263.4|2263.1|2262.3|2262|57
1617635390000|2021-04-05 15:09:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|17
1617635400000|2021-04-05 15:10:00|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.7|2262.4|35
1617635410000|2021-04-05 15:10:10|2263.2|2262.9|2264.4|2264.1|2264.5|2264.2|2263.1|2262.8|99
1617635420000|2021-04-05 15:10:20|2264.3|2264|2264.3|2264|2264.3|2264|2263.8|2263.5|27
1617635430000|2021-04-05 15:10:30|2264.1|2263.8|2264|2263.7|2264.3|2264|2263.9|2263.6|26
1617635440000|2021-04-05 15:10:40|2263.9|2263.6|2263.9|2263.6|2264.2|2263.9|2263.4|2263.1|153
1617635450000|2021-04-05 15:10:50|2264.4|2264.1|2265.1|2264.8|2265.2|2264.9|2264.3|2264|57
1617635460000|2021-04-05 15:11:00|2265.2|2264.9|2265.5|2265.2|2265.9|2265.6|2265.2|2264.9|58
1617635470000|2021-04-05 15:11:10|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265|2264.7|42
1617635480000|2021-04-05 15:11:20|2265.8|2265.5|2265.3|2265|2266.1|2265.8|2265.3|2265|42
1617635490000|2021-04-05 15:11:30|2265.2|2264.9|2265.7|2265.4|2266|2265.7|2265.1|2264.8|27
1617635500000|2021-04-05 15:11:40|2265.6|2265.3|2264.6|2264.3|2265.6|2265.3|2264.6|2264.3|100
1617635510000|2021-04-05 15:11:50|2264.8|2264.5|2263.9|2263.6|2264.8|2264.5|2263.9|2263.6|22
1617635520000|2021-04-05 15:12:00|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.6|2263.3|51
1617635530000|2021-04-05 15:12:10|2264|2263.7|2263.9|2263.6|2264.3|2264|2263.9|2263.6|44
1617635540000|2021-04-05 15:12:20|2263.8|2263.5|2264.4|2264.1|2264.7|2264.4|2263.8|2263.5|42
1617635550000|2021-04-05 15:12:30|2264|2263.7|2264.9|2264.6|2264.9|2264.6|2264|2263.7|20
1617635560000|2021-04-05 15:12:40|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.6|2264.3|20
1617635570000|2021-04-05 15:12:50|2265|2264.7|2264|2263.7|2265|2264.7|2263.8|2263.5|41
1617635580000|2021-04-05 15:13:00|2263.8|2263.5|2264.6|2264.3|2264.8|2264.5|2263.8|2263.5|23
1617635590000|2021-04-05 15:13:10|2264.7|2264.4|2264.2|2263.9|2264.9|2264.6|2264.2|2263.9|31
1617635600000|2021-04-05 15:13:20|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|9
1617635610000|2021-04-05 15:13:30|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|14
1617635620000|2021-04-05 15:13:40|2264.1|2263.8|2264|2263.7|2264.4|2264.1|2263.8|2263.5|26
1617635630000|2021-04-05 15:13:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264|2263.7|21
1617635640000|2021-04-05 15:14:00|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|13
1617635650000|2021-04-05 15:14:10|2264.3|2264|2264.6|2264.3|2264.7|2264.4|2264.1|2263.8|19
1617635660000|2021-04-05 15:14:20|2264.7|2264.4|2264.6|2264.3|2264.9|2264.6|2264.4|2264.1|29
1617635670000|2021-04-05 15:14:30|2264.7|2264.4|2265.6|2265.3|2265.6|2265.3|2264.7|2264.4|48
1617635680000|2021-04-05 15:14:40|2265.4|2265.1|2264.9|2264.6|2265.6|2265.3|2264.9|2264.6|106
1617635690000|2021-04-05 15:14:50|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2265|2264.7|80
1617635700000|2021-04-05 15:15:00|2265|2264.7|2265.7|2265.4|2265.9|2265.6|2264.9|2264.6|304
1617635710000|2021-04-05 15:15:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|15
1617635720000|2021-04-05 15:15:20|2265.4|2265.1|2265.1|2264.8|2265.5|2265.2|2265.1|2264.8|64
1617635730000|2021-04-05 15:15:30|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|16
1617635740000|2021-04-05 15:15:40|2264.9|2264.6|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|31
1617635750000|2021-04-05 15:15:50|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.5|2264.2|34
1617635760000|2021-04-05 15:16:00|2264.8|2264.5|2265.1|2264.8|2265.3|2265|2264.7|2264.4|45
1617635770000|2021-04-05 15:16:10|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|6
1617635780000|2021-04-05 15:16:20|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|21
1617635790000|2021-04-05 15:16:30|2264.7|2264.4|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|23
1617635800000|2021-04-05 15:16:40|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|16
1617635810000|2021-04-05 15:16:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|6
1617635820000|2021-04-05 15:17:00|2264.7|2264.4|2263.7|2263.4|2264.7|2264.4|2263.7|2263.4|44
1617635830000|2021-04-05 15:17:10|2263.6|2263.3|2263.1|2262.8|2263.7|2263.4|2262.9|2262.6|115
1617635840000|2021-04-05 15:17:20|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|24
1617635850000|2021-04-05 15:17:30|2263.4|2263.1|2263.9|2263.6|2263.9|2263.6|2263.2|2262.9|36
1617635860000|2021-04-05 15:17:40|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|25
1617635870000|2021-04-05 15:17:50|2263.1|2262.8|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|11
1617635880000|2021-04-05 15:18:00|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|26
1617635890000|2021-04-05 15:18:10|2262.8|2262.5|2261.7|2261.4|2262.9|2262.6|2261.4|2261.1|77
1617635900000|2021-04-05 15:18:20|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.2|2260.9|105
1617635910000|2021-04-05 15:18:30|2261.6|2261.3|2261.3|2261|2261.9|2261.6|2261.2|2260.9|24
1617635920000|2021-04-05 15:18:40|2261.2|2260.9|2260.5|2260.2|2261.6|2261.3|2260.5|2260.2|66
1617635930000|2021-04-05 15:18:50|2260.9|2260.6|2261.5|2261.2|2261.8|2261.5|2260.9|2260.6|29
1617635940000|2021-04-05 15:19:00|2261.3|2261|2261.6|2261.3|2261.7|2261.4|2261.1|2260.8|18
1617635950000|2021-04-05 15:19:10|2261.7|2261.4|2263|2262.7|2263|2262.7|2261.7|2261.4|81
1617635960000|2021-04-05 15:19:20|2262.9|2262.6|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|26
1617635970000|2021-04-05 15:19:30|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|5
1617635980000|2021-04-05 15:19:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|16
1617635990000|2021-04-05 15:19:50|2262.3|2262|2262.6|2262.3|2262.7|2262.4|2262.3|2262|29
1617636000000|2021-04-05 15:20:00|2262.7|2262.4|2263.1|2262.8|2263.3|2263|2262.7|2262.4|33
1617636010000|2021-04-05 15:20:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2262.7|2262.4|21
1617636020000|2021-04-05 15:20:20|2263.5|2263.2|2263.8|2263.5|2264.1|2263.8|2263.5|2263.2|29
1617636030000|2021-04-05 15:20:30|2263.7|2263.4|2263.3|2263|2263.7|2263.4|2263.3|2263|41
1617636040000|2021-04-05 15:20:40|2263.9|2263.6|2263.7|2263.4|2264|2263.7|2263.7|2263.4|37
1617636050000|2021-04-05 15:20:50|2263.6|2263.3|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|32
1617636060000|2021-04-05 15:21:00|2263.5|2263.2|2264.1|2263.8|2264.1|2263.8|2263.4|2263.1|28
1617636070000|2021-04-05 15:21:10|2263.9|2263.6|2263.2|2262.9|2263.9|2263.6|2263.2|2262.9|22
1617636080000|2021-04-05 15:21:20|2263.1|2262.8|2263.1|2262.8|2263.6|2263.3|2263.1|2262.8|10
1617636090000|2021-04-05 15:21:30|2263|2262.7|2263.7|2263.4|2263.8|2263.5|2263|2262.7|18
1617636100000|2021-04-05 15:21:40|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|10
1617636110000|2021-04-05 15:21:50|2264.3|2264|2264.1|2263.8|2264.7|2264.4|2264.1|2263.8|28
1617636120000|2021-04-05 15:22:00|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2263.8|2263.5|38
1617636130000|2021-04-05 15:22:10|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|4
1617636140000|2021-04-05 15:22:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.1|2263.8|12
1617636150000|2021-04-05 15:22:30|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|6
1617636160000|2021-04-05 15:22:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|6
1617636170000|2021-04-05 15:22:50|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.4|2263.1|14
1617636180000|2021-04-05 15:23:00|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|6
1617636190000|2021-04-05 15:23:10|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264|2263.7|12
1617636200000|2021-04-05 15:23:20|2264.4|2264.1|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|12
1617636210000|2021-04-05 15:23:30|2264.2|2263.9|2263.7|2263.4|2264.2|2263.9|2263.3|2263|18
1617636220000|2021-04-05 15:23:40|2263.4|2263.1|2262.9|2262.6|2263.4|2263.1|2262.9|2262.6|17
1617636230000|2021-04-05 15:23:50|2263.1|2262.8|2263.1|2262.8|2263.5|2263.2|2262.9|2262.6|13
1617636240000|2021-04-05 15:24:00|2263.2|2262.9|2263.9|2263.6|2263.9|2263.6|2263.2|2262.9|14
1617636250000|2021-04-05 15:24:10|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|8
1617636260000|2021-04-05 15:24:20|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|13
1617636270000|2021-04-05 15:24:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|4
1617636280000|2021-04-05 15:24:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|3
1617636290000|2021-04-05 15:24:50|2263.5|2263.2|2263|2262.7|2263.6|2263.3|2262.9|2262.6|21
1617636300000|2021-04-05 15:25:00|2262.7|2262.4|2262.2|2261.9|2262.9|2262.6|2262.2|2261.9|74
1617636310000|2021-04-05 15:25:10|2261.9|2261.6|2261.3|2261|2261.9|2261.6|2261.3|2261|115
1617636320000|2021-04-05 15:25:20|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|24
1617636330000|2021-04-05 15:25:30|2261.3|2261|2261.1|2260.8|2261.3|2261|2260.8|2260.5|45
1617636340000|2021-04-05 15:25:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|26
1617636350000|2021-04-05 15:25:50|2261|2260.7|2260.4|2260.1|2261|2260.7|2260.3|2260|25
1617636360000|2021-04-05 15:26:00|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|21
1617636370000|2021-04-05 15:26:10|2260.5|2260.2|2260.9|2260.6|2261|2260.7|2260.2|2259.9|33
1617636380000|2021-04-05 15:26:20|2261.1|2260.8|2261.5|2261.2|2261.5|2261.2|2260.7|2260.4|39
1617636390000|2021-04-05 15:26:30|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|13
1617636400000|2021-04-05 15:26:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|17
1617636410000|2021-04-05 15:26:50|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|14
1617636420000|2021-04-05 15:27:00|2261|2260.7|2261.3|2261|2261.3|2261|2260.9|2260.6|8
1617636430000|2021-04-05 15:27:10|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|7
1617636440000|2021-04-05 15:27:20|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|21
1617636450000|2021-04-05 15:27:30|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.5|2260.2|55
1617636460000|2021-04-05 15:27:40|2261.1|2260.8|2261.3|2261|2261.4|2261.1|2261.1|2260.8|14
1617636470000|2021-04-05 15:27:50|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|8
1617636480000|2021-04-05 15:28:00|2261.3|2261|2262.3|2262|2262.6|2262.3|2261.3|2261|67
1617636490000|2021-04-05 15:28:10|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2261.9|2261.6|13
1617636500000|2021-04-05 15:28:20|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|9
1617636510000|2021-04-05 15:28:30|2262|2261.7|2261.9|2261.6|2262.4|2262.1|2261.9|2261.6|26
1617636520000|2021-04-05 15:28:40|||||||||8
1617636530000|2021-04-05 15:28:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|6
1617636540000|2021-04-05 15:29:00|2262.1|2261.8|2262.3|2262|2262.6|2262.3|2262.1|2261.8|22
1617636550000|2021-04-05 15:29:10|2262.5|2262.2|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|8
1617636560000|2021-04-05 15:29:20|2262.6|2262.3|2261.6|2261.3|2262.6|2262.3|2261.6|2261.3|20
1617636570000|2021-04-05 15:29:30|2262.2|2261.9|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|21
1617636580000|2021-04-05 15:29:40|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|9
1617636590000|2021-04-05 15:29:50|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|15
1617636600000|2021-04-05 15:30:00|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2261.3|2261|30
1617636610000|2021-04-05 15:30:10|2262.3|2262|2263.4|2263.1|2263.4|2263.1|2262.3|2262|91
1617636620000|2021-04-05 15:30:20|2263.6|2263.3|2263.9|2263.6|2264.3|2264|2263.5|2263.2|37
1617636630000|2021-04-05 15:30:30|2264|2263.7|2264|2263.7|2264|2263.7|2263.7|2263.4|48
1617636640000|2021-04-05 15:30:40|2263.7|2263.4|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|14
1617636650000|2021-04-05 15:30:50|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|7
1617636660000|2021-04-05 15:31:00|2263.4|2263.1|2263.7|2263.4|2264.2|2263.9|2263.4|2263.1|85
1617636670000|2021-04-05 15:31:10|2263.8|2263.5|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|5
1617636680000|2021-04-05 15:31:20|2263.5|2263.2|2264.4|2264.1|2264.4|2264.1|2263.5|2263.2|21
1617636690000|2021-04-05 15:31:30|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|26
1617636700000|2021-04-05 15:31:40|2264.3|2264|2263.7|2263.4|2264.3|2264|2263.7|2263.4|15
1617636710000|2021-04-05 15:31:50|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|23
1617636720000|2021-04-05 15:32:00|2264.3|2264|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|31
1617636730000|2021-04-05 15:32:10|2263.8|2263.5|2263.6|2263.3|2264.3|2264|2263.5|2263.2|11
1617636740000|2021-04-05 15:32:20|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|9
1617636750000|2021-04-05 15:32:30|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|18
1617636760000|2021-04-05 15:32:40|2263.6|2263.3|2263.7|2263.4|2264.1|2263.8|2263.4|2263.1|27
1617636770000|2021-04-05 15:32:50|2263.4|2263.1|2263.8|2263.5|2264|2263.7|2263.4|2263.1|11
1617636780000|2021-04-05 15:33:00|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.1|2262.8|32
1617636790000|2021-04-05 15:33:10|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.4|2263.1|16
1617636800000|2021-04-05 15:33:20|2264.1|2263.8|2264.4|2264.1|2264.8|2264.5|2264.1|2263.8|29
1617636810000|2021-04-05 15:33:30|2264.3|2264|2264.2|2263.9|2264.3|2264|2263.9|2263.6|20
1617636820000|2021-04-05 15:33:40|2263.8|2263.5|2263.6|2263.3|2264.1|2263.8|2263.6|2263.3|11
1617636830000|2021-04-05 15:33:50|2263.8|2263.5|2263.4|2263.1|2263.9|2263.6|2263.3|2263|33
1617636840000|2021-04-05 15:34:00|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2263|2262.7|36
1617636850000|2021-04-05 15:34:10|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263|2262.7|29
1617636860000|2021-04-05 15:34:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263|2262.7|13
1617636870000|2021-04-05 15:34:30|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|24
1617636880000|2021-04-05 15:34:40|2262.5|2262.2|2262.4|2262.1|2262.7|2262.4|2262.3|2262|9
1617636890000|2021-04-05 15:34:50|2262.2|2261.9|2261.9|2261.6|2262.3|2262|2261.3|2261|63
1617636900000|2021-04-05 15:35:00|2261.8|2261.5|2262.3|2262|2262.8|2262.5|2261.8|2261.5|95
1617636910000|2021-04-05 15:35:10|2262.5|2262.2|2262.8|2262.5|2263|2262.7|2262.5|2262.2|23
1617636920000|2021-04-05 15:35:20|2262.9|2262.6|2262.2|2261.9|2262.9|2262.6|2262.2|2261.9|22
1617636930000|2021-04-05 15:35:30|2262.1|2261.8|2261.6|2261.3|2262.4|2262.1|2261.6|2261.3|40
1617636940000|2021-04-05 15:35:40|2261.9|2261.6|2262.2|2261.9|2262.3|2262|2261.9|2261.6|13
1617636950000|2021-04-05 15:35:50|2262|2261.7|2262.8|2262.5|2262.8|2262.5|2261.9|2261.6|37
1617636960000|2021-04-05 15:36:00|2262.6|2262.3|2262.8|2262.5|2263|2262.7|2262.6|2262.3|49
1617636970000|2021-04-05 15:36:10|2262.7|2262.4|2262.5|2262.2|2263|2262.7|2262.4|2262.1|18
1617636980000|2021-04-05 15:36:20|2262.4|2262.1|2263|2262.7|2263|2262.7|2262.4|2262.1|107
1617636990000|2021-04-05 15:36:30|2262.9|2262.6|2263.2|2262.9|2263.4|2263.1|2262.9|2262.6|31
1617637000000|2021-04-05 15:36:40|2263.3|2263|2263.8|2263.5|2263.8|2263.5|2263.3|2263|48
1617637010000|2021-04-05 15:36:50|2263.7|2263.4|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|36
1617637020000|2021-04-05 15:37:00|2263.5|2263.2|2263.5|2263.2|2264.1|2263.8|2263.5|2263.2|31
1617637030000|2021-04-05 15:37:10|2263.6|2263.3|2263.1|2262.8|2263.6|2263.3|2263.1|2262.8|48
1617637040000|2021-04-05 15:37:20|2263|2262.7|2263.2|2262.9|2263.5|2263.2|2262.8|2262.5|28
1617637050000|2021-04-05 15:37:30|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|7
1617637060000|2021-04-05 15:37:40|2263|2262.7|2263.4|2263.1|2263.6|2263.3|2263|2262.7|36
1617637070000|2021-04-05 15:37:50|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|12
1617637080000|2021-04-05 15:38:00|2263.4|2263.1|2262.8|2262.5|2263.4|2263.1|2262.8|2262.5|19
1617637090000|2021-04-05 15:38:10|2262.7|2262.4|2262.6|2262.3|2262.9|2262.6|2262.5|2262.2|25
1617637100000|2021-04-05 15:38:20|2262.4|2262.1|2261.5|2261.2|2262.4|2262.1|2261.2|2260.9|59
1617637110000|2021-04-05 15:38:30|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|32
1617637120000|2021-04-05 15:38:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.4|2261.1|43
1617637130000|2021-04-05 15:38:50|2262|2261.7|2261.5|2261.2|2262|2261.7|2261.5|2261.2|14
1617637140000|2021-04-05 15:39:00|2261.4|2261.1|2261|2260.7|2261.5|2261.2|2260.8|2260.5|40
1617637150000|2021-04-05 15:39:10|2261.1|2260.8|2261.3|2261|2261.3|2261|2260.7|2260.4|75
1617637160000|2021-04-05 15:39:20|2261.2|2260.9|2261.3|2261|2261.3|2261|2261|2260.7|21
1617637170000|2021-04-05 15:39:30|2261.4|2261.1|2260.9|2260.6|2261.6|2261.3|2260.9|2260.6|22
1617637180000|2021-04-05 15:39:40|2261.4|2261.1|2260.8|2260.5|2261.7|2261.4|2260.8|2260.5|17
1617637190000|2021-04-05 15:39:50|2260.6|2260.3|2259.7|2259.4|2260.7|2260.4|2259.6|2259.3|90
1617637200000|2021-04-05 15:40:00|2259.3|2259|2260|2259.7|2260|2259.7|2259.3|2259|60
1617637210000|2021-04-05 15:40:10|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.4|2259.1|65
1617637220000|2021-04-05 15:40:20|2259.6|2259.3|2258.9|2258.6|2259.7|2259.4|2258.9|2258.6|72
1617637230000|2021-04-05 15:40:30|2259|2258.7|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|37
1617637240000|2021-04-05 15:40:40|2258.5|2258.2|2258|2257.7|2258.5|2258.2|2257.7|2257.4|57
1617637250000|2021-04-05 15:40:50|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|36
1617637260000|2021-04-05 15:41:00|2258.6|2258.3|2259.3|2259|2259.3|2259|2258.4|2258.1|115
1617637270000|2021-04-05 15:41:10|2259.2|2258.9|2259.1|2258.8|2259.4|2259.1|2259|2258.7|50
1617637280000|2021-04-05 15:41:20|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.7|2258.4|28
1617637290000|2021-04-05 15:41:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|8
1617637300000|2021-04-05 15:41:40|2258.9|2258.6|2259.3|2259|2259.3|2259|2258.9|2258.6|9
1617637310000|2021-04-05 15:41:50|2259.2|2258.9|2260|2259.7|2260|2259.7|2259.2|2258.9|97
1617637320000|2021-04-05 15:42:00|2259.9|2259.6|2260.1|2259.8|2260.4|2260.1|2259.9|2259.6|37
1617637330000|2021-04-05 15:42:10|2260.6|2260.3|2259.9|2259.6|2260.6|2260.3|2259.9|2259.6|28
1617637340000|2021-04-05 15:42:20|2260|2259.7|2260.3|2260|2260.3|2260|2259.7|2259.4|38
1617637350000|2021-04-05 15:42:30|2260.7|2260.4|2260.8|2260.5|2261.3|2261|2260.7|2260.4|34
1617637360000|2021-04-05 15:42:40|2261.1|2260.8|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|13
1617637370000|2021-04-05 15:42:50|2260.5|2260.2|2259.9|2259.6|2260.5|2260.2|2259.9|2259.6|21
1617637380000|2021-04-05 15:43:00|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.1|2258.8|30
1617637390000|2021-04-05 15:43:10|2259.4|2259.1|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|27
1617637400000|2021-04-05 15:43:20|2259.6|2259.3|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|15
1617637410000|2021-04-05 15:43:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|12
1617637420000|2021-04-05 15:43:40|2259.6|2259.3|2259.1|2258.8|2259.6|2259.3|2258.9|2258.6|16
1617637430000|2021-04-05 15:43:50|2259|2258.7|2259.6|2259.3|2259.6|2259.3|2259|2258.7|13
1617637440000|2021-04-05 15:44:00|2259.7|2259.4|2258.8|2258.5|2259.7|2259.4|2258.8|2258.5|20
1617637450000|2021-04-05 15:44:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.3|2258|32
1617637460000|2021-04-05 15:44:20|2258.6|2258.3|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|13
1617637470000|2021-04-05 15:44:30|2258.7|2258.4|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|12
1617637480000|2021-04-05 15:44:40|2258.5|2258.2|2259.3|2259|2259.3|2259|2258.5|2258.2|6
1617637490000|2021-04-05 15:44:50|2259|2258.7|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|13
1617637500000|2021-04-05 15:45:00|2258.7|2258.4|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|19
1617637510000|2021-04-05 15:45:10|2259.1|2258.8|2258.8|2258.5|2259.2|2258.9|2258.6|2258.3|42
1617637520000|2021-04-05 15:45:20|2259|2258.7|2258.3|2258|2259.2|2258.9|2258.1|2257.8|16
1617637530000|2021-04-05 15:45:30|2258.2|2257.9|2258|2257.7|2258.4|2258.1|2257.9|2257.6|74
1617637540000|2021-04-05 15:45:40|2258.1|2257.8|2258.4|2258.1|2258.5|2258.2|2257.9|2257.6|62
1617637550000|2021-04-05 15:45:50|2258.3|2258|2258.5|2258.2|2258.6|2258.3|2258.2|2257.9|25
1617637560000|2021-04-05 15:46:00|2258.1|2257.8|2257.2|2256.9|2258.1|2257.8|2257.2|2256.9|88
1617637570000|2021-04-05 15:46:10|2257.3|2257|2256.7|2256.4|2257.3|2257|2256.1|2255.8|113
1617637580000|2021-04-05 15:46:20|2256.8|2256.5|2257.2|2256.9|2257.4|2257.1|2256.8|2256.5|28
1617637590000|2021-04-05 15:46:30|2257.3|2257|2257.3|2257|2257.3|2257|2256.9|2256.6|11
1617637600000|2021-04-05 15:46:40|2257.1|2256.8|2257.6|2257.3|2257.7|2257.4|2257.1|2256.8|21
1617637610000|2021-04-05 15:46:50|2257.5|2257.2|2258.2|2257.9|2258.4|2258.1|2257.3|2257|27
1617637620000|2021-04-05 15:47:00|2258.4|2258.1|2258.7|2258.4|2258.8|2258.5|2258.2|2257.9|50
1617637630000|2021-04-05 15:47:10|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.3|2258|31
1617637640000|2021-04-05 15:47:20|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|34
1617637650000|2021-04-05 15:47:30|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|41
1617637660000|2021-04-05 15:47:40|2258.3|2258|2258.7|2258.4|2258.7|2258.4|2258.2|2257.9|19
1617637670000|2021-04-05 15:47:50|2258.5|2258.2|2258.8|2258.5|2259|2258.7|2258.3|2258|12
1617637680000|2021-04-05 15:48:00|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|10
1617637690000|2021-04-05 15:48:10|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|21
1617637700000|2021-04-05 15:48:20|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.1|2257.8|114
1617637710000|2021-04-05 15:48:30|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.8|2257.5|25
1617637720000|2021-04-05 15:48:40|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|15
1617637730000|2021-04-05 15:48:50|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|36
1617637740000|2021-04-05 15:49:00|2258.6|2258.3|2258.1|2257.8|2258.6|2258.3|2258.1|2257.8|14
1617637750000|2021-04-05 15:49:10|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|7
1617637760000|2021-04-05 15:49:20|2258.2|2257.9|2257.6|2257.3|2258.2|2257.9|2257.6|2257.3|19
1617637770000|2021-04-05 15:49:30|2257.7|2257.4|2256.8|2256.5|2257.7|2257.4|2256.8|2256.5|21
1617637780000|2021-04-05 15:49:40|2256.9|2256.6|2255.9|2255.6|2256.9|2256.6|2255.9|2255.6|70
1617637790000|2021-04-05 15:49:50|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|55
1617637800000|2021-04-05 15:50:00|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256.2|2255.9|144
1617637810000|2021-04-05 15:50:10|2256.3|2256|2255.7|2255.4|2256.3|2256|2255.5|2255.2|69
1617637820000|2021-04-05 15:50:20|2255.5|2255.2|2254.6|2254.3|2255.9|2255.6|2254.6|2254.3|140
1617637830000|2021-04-05 15:50:30|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.2|2253.9|55
1617637840000|2021-04-05 15:50:40|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|67
1617637850000|2021-04-05 15:50:50|2254|2253.7|2253.5|2253.2|2254|2253.7|2253.4|2253.1|124
1617637860000|2021-04-05 15:51:00|2253.4|2253.1|2254.2|2253.9|2254.2|2253.9|2253.3|2253|129
1617637870000|2021-04-05 15:51:10|2254.3|2254|2254.4|2254.1|2254.6|2254.3|2254.3|2254|81
1617637880000|2021-04-05 15:51:20|2254.3|2254|2253.9|2253.6|2254.3|2254|2253.9|2253.6|44
1617637890000|2021-04-05 15:51:30|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|45
1617637900000|2021-04-05 15:51:40|2253.9|2253.6|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|34
1617637910000|2021-04-05 15:51:50|2253.7|2253.4|2254.4|2254.1|2254.5|2254.2|2253.7|2253.4|79
1617637920000|2021-04-05 15:52:00|2254.5|2254.2|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|96
1617637930000|2021-04-05 15:52:10|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.4|2254.1|83
1617637940000|2021-04-05 15:52:20|2254.7|2254.4|2255.6|2255.3|2255.6|2255.3|2254.7|2254.4|96
1617637950000|2021-04-05 15:52:30|2255.8|2255.5|2255.7|2255.4|2256.2|2255.9|2255.6|2255.3|103
1617637960000|2021-04-05 15:52:40|2255.6|2255.3|2255.6|2255.3|2255.9|2255.6|2255.4|2255.1|57
1617637970000|2021-04-05 15:52:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|72
1617637980000|2021-04-05 15:53:00|2255.9|2255.6|2255.3|2255|2256.2|2255.9|2255.3|2255|75
1617637990000|2021-04-05 15:53:10|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2254.8|2254.5|72
1617638000000|2021-04-05 15:53:20|2255.2|2254.9|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|40
1617638010000|2021-04-05 15:53:30|2255.2|2254.9|2255.6|2255.3|2255.8|2255.5|2255.2|2254.9|35
1617638020000|2021-04-05 15:53:40|2256|2255.7|2255.2|2254.9|2256|2255.7|2255|2254.7|38
1617638030000|2021-04-05 15:53:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|10
1617638040000|2021-04-05 15:54:00|2255|2254.7|2255.2|2254.9|2255.3|2255|2255|2254.7|24
1617638050000|2021-04-05 15:54:10|2255|2254.7|2255.6|2255.3|2255.7|2255.4|2254.8|2254.5|16
1617638060000|2021-04-05 15:54:20|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.8|2254.5|20
1617638070000|2021-04-05 15:54:30|2255|2254.7|2255|2254.7|2255|2254.7|2254.4|2254.1|28
1617638080000|2021-04-05 15:54:40|2255.1|2254.8|2255.6|2255.3|2255.6|2255.3|2255|2254.7|143
1617638090000|2021-04-05 15:54:50|2255.7|2255.4|2256|2255.7|2256.4|2256.1|2255.6|2255.3|92
1617638100000|2021-04-05 15:55:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|55
1617638110000|2021-04-05 15:55:10|2256.3|2256|2256.8|2256.5|2256.9|2256.6|2256.2|2255.9|81
1617638120000|2021-04-05 15:55:20|2256.5|2256.2|2256|2255.7|2256.5|2256.2|2255.9|2255.6|98
1617638130000|2021-04-05 15:55:30|2255.9|2255.6|2256.7|2256.4|2256.7|2256.4|2255.9|2255.6|30
1617638140000|2021-04-05 15:55:40|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|37
1617638150000|2021-04-05 15:55:50|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|21
1617638160000|2021-04-05 15:56:00|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|19
1617638170000|2021-04-05 15:56:10|2256.9|2256.6|2256.7|2256.4|2257|2256.7|2256.7|2256.4|36
1617638180000|2021-04-05 15:56:20|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|43
1617638190000|2021-04-05 15:56:30|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|26
1617638200000|2021-04-05 15:56:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|7
1617638210000|2021-04-05 15:56:50|2256.4|2256.1|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|6
1617638220000|2021-04-05 15:57:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|11
1617638230000|2021-04-05 15:57:10|2256.7|2256.4|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|112
1617638240000|2021-04-05 15:57:20|2256.5|2256.2|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|20
1617638250000|2021-04-05 15:57:30|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|6
1617638260000|2021-04-05 15:57:40|2256.3|2256|2255.8|2255.5|2256.3|2256|2255.8|2255.5|35
1617638270000|2021-04-05 15:57:50|2256|2255.7|2256.3|2256|2256.3|2256|2255.7|2255.4|53
1617638280000|2021-04-05 15:58:00|2255.6|2255.3|2257.7|2257.4|2257.7|2257.4|2255.6|2255.3|294
1617638290000|2021-04-05 15:58:10|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|61
1617638300000|2021-04-05 15:58:20|2257.2|2256.9|2258.1|2257.8|2258.1|2257.8|2257.2|2256.9|32
1617638310000|2021-04-05 15:58:30|2257.9|2257.6|2257.2|2256.9|2257.9|2257.6|2257|2256.7|30
1617638320000|2021-04-05 15:58:40|2256.7|2256.4|2256.5|2256.2|2256.9|2256.6|2256.4|2256.1|21
1617638330000|2021-04-05 15:58:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2255.9|2255.6|22
1617638340000|2021-04-05 15:59:00|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.6|2256.3|18
1617638350000|2021-04-05 15:59:10|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|23
1617638360000|2021-04-05 15:59:20|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|11
1617638370000|2021-04-05 15:59:30|2257|2256.7|2256.5|2256.2|2257|2256.7|2256.5|2256.2|8
1617638380000|2021-04-05 15:59:40|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256|2255.7|13
1617638390000|2021-04-05 15:59:50|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|6
1617638400000|2021-04-05 16:00:00|2255.7|2255.4|2256.3|2256|2256.4|2256.1|2255.7|2255.4|24
1617638410000|2021-04-05 16:00:10|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.1|2255.8|21
1617638420000|2021-04-05 16:00:20|2256.3|2256|2255.6|2255.3|2256.4|2256.1|2255.6|2255.3|16
1617638430000|2021-04-05 16:00:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|49
1617638440000|2021-04-05 16:00:40|2256|2255.7|2255.5|2255.2|2256.2|2255.9|2255.5|2255.2|15
1617638450000|2021-04-05 16:00:50|2255.4|2255.1|2256.3|2256|2256.4|2256.1|2255.4|2255.1|31
1617638460000|2021-04-05 16:01:00|2256.2|2255.9|2256.4|2256.1|2256.5|2256.2|2256.1|2255.8|36
1617638470000|2021-04-05 16:01:10|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.1|2255.8|19
1617638480000|2021-04-05 16:01:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|9
1617638490000|2021-04-05 16:01:30|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|11
1617638500000|2021-04-05 16:01:40|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|21
1617638510000|2021-04-05 16:01:50|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|8
1617638520000|2021-04-05 16:02:00|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|34
1617638530000|2021-04-05 16:02:10|2255.1|2254.8|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|14
1617638540000|2021-04-05 16:02:20|2255.6|2255.3|2256.1|2255.8|2256.2|2255.9|2255.6|2255.3|21
1617638550000|2021-04-05 16:02:30|2256.2|2255.9|2256.3|2256|2256.5|2256.2|2256|2255.7|23
1617638560000|2021-04-05 16:02:40|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|31
1617638570000|2021-04-05 16:02:50|2256|2255.7|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|32
1617638580000|2021-04-05 16:03:00|2255.6|2255.3|2255.7|2255.4|2256.1|2255.8|2255.6|2255.3|11
1617638590000|2021-04-05 16:03:10|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.8|2255.5|16
1617638600000|2021-04-05 16:03:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|26
1617638610000|2021-04-05 16:03:30|2256.5|2256.2|2257.3|2257|2257.3|2257|2256.4|2256.1|63
1617638620000|2021-04-05 16:03:40|2257.1|2256.8|2256.9|2256.6|2257.3|2257|2256.9|2256.6|34
1617638630000|2021-04-05 16:03:50|2256.8|2256.5|2257.1|2256.8|2257.2|2256.9|2256.7|2256.4|17
1617638640000|2021-04-05 16:04:00|2257.2|2256.9|2258.4|2258.1|2258.5|2258.2|2257.2|2256.9|88
1617638650000|2021-04-05 16:04:10|2258.3|2258|2257.6|2257.3|2258.3|2258|2257.6|2257.3|38
1617638660000|2021-04-05 16:04:20|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|29
1617638670000|2021-04-05 16:04:30|2257.4|2257.1|2257.8|2257.5|2257.9|2257.6|2257.4|2257.1|34
1617638680000|2021-04-05 16:04:40|2257.9|2257.6|2258.8|2258.5|2258.8|2258.5|2257.9|2257.6|41
1617638690000|2021-04-05 16:04:50|2259|2258.7|2258.5|2258.2|2259|2258.7|2258.4|2258.1|50
1617638700000|2021-04-05 16:05:00|2258.2|2257.9|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|52
1617638710000|2021-04-05 16:05:10|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.3|2258|18
1617638720000|2021-04-05 16:05:20|2258.4|2258.1|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|21
1617638730000|2021-04-05 16:05:30|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|47
1617638740000|2021-04-05 16:05:40|2258.8|2258.5|2258.6|2258.3|2259.2|2258.9|2258.6|2258.3|17
1617638750000|2021-04-05 16:05:50|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.3|2258|20
1617638760000|2021-04-05 16:06:00|2258.5|2258.2|2257.4|2257.1|2258.6|2258.3|2257.4|2257.1|50
1617638770000|2021-04-05 16:06:10|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.7|2257.4|5
1617638780000|2021-04-05 16:06:20|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2258|2257.7|8
1617638790000|2021-04-05 16:06:30|2257.8|2257.5|2258.1|2257.8|2258.4|2258.1|2257.8|2257.5|28
1617638800000|2021-04-05 16:06:40|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|14
1617638810000|2021-04-05 16:06:50|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2257.7|2257.4|15
1617638820000|2021-04-05 16:07:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2257.8|2257.5|15
1617638830000|2021-04-05 16:07:10|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2257.8|2257.5|21
1617638840000|2021-04-05 16:07:20|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|16
1617638850000|2021-04-05 16:07:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|9
1617638860000|2021-04-05 16:07:40|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.8|2257.5|10
1617638870000|2021-04-05 16:07:50|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|5
1617638880000|2021-04-05 16:08:00|2257.7|2257.4|2256.4|2256.1|2257.7|2257.4|2256.4|2256.1|56
1617638890000|2021-04-05 16:08:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.3|2256|19
1617638900000|2021-04-05 16:08:20|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|6
1617638910000|2021-04-05 16:08:30|2257|2256.7|2257|2256.7|2257.4|2257.1|2257|2256.7|23
1617638920000|2021-04-05 16:08:40|2257.3|2257|2257.3|2257|2257.3|2257|2256.9|2256.6|19
1617638930000|2021-04-05 16:08:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257|2256.7|8
1617638940000|2021-04-05 16:09:00|2257.6|2257.3|2257.2|2256.9|2257.6|2257.3|2257.1|2256.8|16
1617638950000|2021-04-05 16:09:10|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|5
1617638960000|2021-04-05 16:09:20|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|3
1617638970000|2021-04-05 16:09:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|11
1617638980000|2021-04-05 16:09:40|2258.1|2257.8|2258.3|2258|2258.3|2258|2258|2257.7|20
1617638990000|2021-04-05 16:09:50|2258.4|2258.1|2257.5|2257.2|2258.4|2258.1|2257.3|2257|59
1617639000000|2021-04-05 16:10:00|2257.2|2256.9|2257.8|2257.5|2257.8|2257.5|2257.2|2256.9|14
1617639010000|2021-04-05 16:10:10|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|30
1617639020000|2021-04-05 16:10:20|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|45
1617639030000|2021-04-05 16:10:30|||||||||9
1617639040000|2021-04-05 16:10:40|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2256.9|2256.6|107
1617639050000|2021-04-05 16:10:50|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|5
1617639060000|2021-04-05 16:11:00|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.4|2256.1|20
1617639070000|2021-04-05 16:11:10|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|22
1617639080000|2021-04-05 16:11:20|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|29
1617639090000|2021-04-05 16:11:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|79
1617639100000|2021-04-05 16:11:40|2256.3|2256|2256.3|2256|2256.5|2256.2|2256.3|2256|93
1617639110000|2021-04-05 16:11:50|2256.5|2256.2|2256.9|2256.6|2257.1|2256.8|2256.5|2256.2|28
1617639120000|2021-04-05 16:12:00|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|21
1617639130000|2021-04-05 16:12:10|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.7|2256.4|29
1617639140000|2021-04-05 16:12:20|2257|2256.7|2257.4|2257.1|2257.5|2257.2|2257|2256.7|15
1617639150000|2021-04-05 16:12:30|2257.3|2257|2257.7|2257.4|2257.7|2257.4|2257.2|2256.9|25
1617639160000|2021-04-05 16:12:40|2257.6|2257.3|2257.7|2257.4|2258|2257.7|2257.6|2257.3|54
1617639170000|2021-04-05 16:12:50|2257.6|2257.3|2258.1|2257.8|2258.3|2258|2257.6|2257.3|30
1617639180000|2021-04-05 16:13:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258|2257.7|24
1617639190000|2021-04-05 16:13:10|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|15
1617639200000|2021-04-05 16:13:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.1|2257.8|39
1617639210000|2021-04-05 16:13:30|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2258|2257.7|25
1617639220000|2021-04-05 16:13:40|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.8|2257.5|12
1617639230000|2021-04-05 16:13:50|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.3|2257|14
1617639240000|2021-04-05 16:14:00|2257.4|2257.1|2258|2257.7|2258|2257.7|2257.4|2257.1|22
1617639250000|2021-04-05 16:14:10|2258.2|2257.9|2257.7|2257.4|2258.2|2257.9|2257.7|2257.4|28
1617639260000|2021-04-05 16:14:20|2257.6|2257.3|2256.7|2256.4|2257.6|2257.3|2256.6|2256.3|46
1617639270000|2021-04-05 16:14:30|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|18
1617639280000|2021-04-05 16:14:40|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|24
1617639290000|2021-04-05 16:14:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|10
1617639300000|2021-04-05 16:15:00|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|15
1617639310000|2021-04-05 16:15:10|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|13
1617639320000|2021-04-05 16:15:20|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|37
1617639330000|2021-04-05 16:15:30|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|12
1617639340000|2021-04-05 16:15:40|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|4
1617639350000|2021-04-05 16:15:50|2255.9|2255.6|2255.5|2255.2|2255.9|2255.6|2255.5|2255.2|29
1617639360000|2021-04-05 16:16:00|2255.4|2255.1|2254.9|2254.6|2255.5|2255.2|2254.8|2254.5|46
1617639370000|2021-04-05 16:16:10|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254|2253.7|101
1617639380000|2021-04-05 16:16:20|2254.6|2254.3|2255.3|2255|2255.4|2255.1|2254.3|2254|64
1617639390000|2021-04-05 16:16:30|2255.7|2255.4|2255.5|2255.2|2255.9|2255.6|2255.5|2255.2|31
1617639400000|2021-04-05 16:16:40|2255.6|2255.3|2255.4|2255.1|2255.7|2255.4|2255.3|2255|23
1617639410000|2021-04-05 16:16:50|2255.7|2255.4|2256.6|2256.3|2256.6|2256.3|2255.7|2255.4|31
1617639420000|2021-04-05 16:17:00|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.4|2256.1|52
1617639430000|2021-04-05 16:17:10|2256.4|2256.1|2255.9|2255.6|2256.5|2256.2|2255.9|2255.6|15
1617639440000|2021-04-05 16:17:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|22
1617639450000|2021-04-05 16:17:30|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.5|2255.2|49
1617639460000|2021-04-05 16:17:40|2256.3|2256|2256.7|2256.4|2256.9|2256.6|2256.2|2255.9|27
1617639470000|2021-04-05 16:17:50|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|27
1617639480000|2021-04-05 16:18:00|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.2|2255.9|14
1617639490000|2021-04-05 16:18:10|2256.2|2255.9|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|11
1617639500000|2021-04-05 16:18:20|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|7
1617639510000|2021-04-05 16:18:30|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|6
1617639520000|2021-04-05 16:18:40|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|6
1617639530000|2021-04-05 16:18:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|3
1617639540000|2021-04-05 16:19:00|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256.1|2255.8|10
1617639550000|2021-04-05 16:19:10|2256.3|2256|2255.7|2255.4|2256.3|2256|2255.6|2255.3|13
1617639560000|2021-04-05 16:19:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|12
1617639570000|2021-04-05 16:19:30|2255.4|2255.1|2255.1|2254.8|2255.6|2255.3|2255|2254.7|61
1617639580000|2021-04-05 16:19:40|2255.2|2254.9|2255.9|2255.6|2255.9|2255.6|2255.1|2254.8|88
1617639590000|2021-04-05 16:19:50|2255.6|2255.3|2255.5|2255.2|2256|2255.7|2255.5|2255.2|31
1617639600000|2021-04-05 16:20:00|2255.4|2255.1|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|16
1617639610000|2021-04-05 16:20:10|2256|2255.7|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|23
1617639620000|2021-04-05 16:20:20|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.9|2255.6|27
1617639630000|2021-04-05 16:20:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.1|2255.8|14
1617639640000|2021-04-05 16:20:40|2256.2|2255.9|2255.6|2255.3|2256.2|2255.9|2255.6|2255.3|44
1617639650000|2021-04-05 16:20:50|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|23
1617639660000|2021-04-05 16:21:00|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|34
1617639670000|2021-04-05 16:21:10|2255.5|2255.2|2255.9|2255.6|2256|2255.7|2255.5|2255.2|18
1617639680000|2021-04-05 16:21:20|2256.1|2255.8|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|10
1617639690000|2021-04-05 16:21:30|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2254.8|2254.5|40
1617639700000|2021-04-05 16:21:40|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|6
1617639710000|2021-04-05 16:21:50|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|6
1617639720000|2021-04-05 16:22:00|2255.8|2255.5|2255.3|2255|2255.9|2255.6|2255.3|2255|49
1617639730000|2021-04-05 16:22:10|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|13
1617639740000|2021-04-05 16:22:20|2254.9|2254.6|2255.6|2255.3|2255.7|2255.4|2254.9|2254.6|16
1617639750000|2021-04-05 16:22:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.3|2255|17
1617639760000|2021-04-05 16:22:40|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|33
1617639770000|2021-04-05 16:22:50|2255.9|2255.6|2256.4|2256.1|2256.5|2256.2|2255.9|2255.6|74
1617639780000|2021-04-05 16:23:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.2|2255.9|26
1617639790000|2021-04-05 16:23:10|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|11
1617639800000|2021-04-05 16:23:20|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|12
1617639810000|2021-04-05 16:23:30|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2255.9|2255.6|12
1617639820000|2021-04-05 16:23:40|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|13
1617639830000|2021-04-05 16:23:50|2256.3|2256|2256.7|2256.4|2256.7|2256.4|2256.3|2256|11
1617639840000|2021-04-05 16:24:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|12
1617639850000|2021-04-05 16:24:10|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.7|2256.4|31
1617639860000|2021-04-05 16:24:20|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|34
1617639870000|2021-04-05 16:24:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|8
1617639880000|2021-04-05 16:24:40|2257|2256.7|2257.5|2257.2|2257.6|2257.3|2257|2256.7|33
1617639890000|2021-04-05 16:24:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|19
1617639900000|2021-04-05 16:25:00|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.6|2257.3|47
1617639910000|2021-04-05 16:25:10|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|11
1617639920000|2021-04-05 16:25:20|2257.8|2257.5|2257.1|2256.8|2257.8|2257.5|2257.1|2256.8|17
1617639930000|2021-04-05 16:25:30|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|87
1617639940000|2021-04-05 16:25:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|51
1617639950000|2021-04-05 16:25:50|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|20
1617639960000|2021-04-05 16:26:00|2257.1|2256.8|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|27
1617639970000|2021-04-05 16:26:10|2256.9|2256.6|2256.9|2256.6|2257.2|2256.9|2256.8|2256.5|14
1617639980000|2021-04-05 16:26:20|2256.7|2256.4|2257|2256.7|2257.1|2256.8|2256.7|2256.4|13
1617639990000|2021-04-05 16:26:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|23
1617640000000|2021-04-05 16:26:40|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|7
1617640010000|2021-04-05 16:26:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|13
1617640020000|2021-04-05 16:27:00|2257.2|2256.9|2257.9|2257.6|2257.9|2257.6|2257.2|2256.9|15
1617640030000|2021-04-05 16:27:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|20
1617640040000|2021-04-05 16:27:20|2258.2|2257.9|2258.4|2258.1|2258.6|2258.3|2258.1|2257.8|35
1617640050000|2021-04-05 16:27:30|2258.3|2258|2258.3|2258|2258.3|2258|2257.9|2257.6|17
1617640060000|2021-04-05 16:27:40|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|10
1617640070000|2021-04-05 16:27:50|2258.3|2258|2258|2257.7|2258.3|2258|2257.9|2257.6|6
1617640080000|2021-04-05 16:28:00|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.3|2257|54
1617640090000|2021-04-05 16:28:10|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.3|2257|52
1617640100000|2021-04-05 16:28:20|2257.6|2257.3|2257.9|2257.6|2258|2257.7|2257.5|2257.2|123
1617640110000|2021-04-05 16:28:30|2258|2257.7|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|133
1617640120000|2021-04-05 16:28:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|12
1617640130000|2021-04-05 16:28:50|2257.7|2257.4|2257.2|2256.9|2257.9|2257.6|2257.1|2256.8|129
1617640140000|2021-04-05 16:29:00|2257.3|2257|2257|2256.7|2257.3|2257|2256.9|2256.6|269
1617640150000|2021-04-05 16:29:10|2257.1|2256.8|2256.9|2256.6|2257.4|2257.1|2256.6|2256.3|106
1617640160000|2021-04-05 16:29:20|2257|2256.7|2256.8|2256.5|2257.3|2257|2256.4|2256.1|186
1617640170000|2021-04-05 16:29:30|2256.7|2256.4|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|125
1617640180000|2021-04-05 16:29:40|2256.8|2256.5|2257.1|2256.8|2257.2|2256.9|2256.8|2256.5|44
1617640190000|2021-04-05 16:29:50|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|261
1617640200000|2021-04-05 16:30:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|319
1617640210000|2021-04-05 16:30:10|2256.8|2256.5|2257.5|2257.2|2257.5|2257.2|2256.8|2256.5|43
1617640220000|2021-04-05 16:30:20|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|25
1617640230000|2021-04-05 16:30:30|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|36
1617640240000|2021-04-05 16:30:40|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|51
1617640250000|2021-04-05 16:30:50|2257.7|2257.4|2257.2|2256.9|2257.7|2257.4|2257.1|2256.8|27
1617640260000|2021-04-05 16:31:00|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.3|2256|47
1617640270000|2021-04-05 16:31:10|2256.9|2256.6|2256.4|2256.1|2257|2256.7|2256.4|2256.1|18
1617640280000|2021-04-05 16:31:20|2256.1|2255.8|2255.7|2255.4|2256.4|2256.1|2255.7|2255.4|32
1617640290000|2021-04-05 16:31:30|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|15
1617640300000|2021-04-05 16:31:40|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.8|2255.5|19
1617640310000|2021-04-05 16:31:50|2255.9|2255.6|2255.5|2255.2|2255.9|2255.6|2255.4|2255.1|16
1617640320000|2021-04-05 16:32:00|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|36
1617640330000|2021-04-05 16:32:10|2255.2|2254.9|2255.4|2255.1|2255.7|2255.4|2255.2|2254.9|59
1617640340000|2021-04-05 16:32:20|2255.3|2255|2254.8|2254.5|2255.3|2255|2254.8|2254.5|26
1617640350000|2021-04-05 16:32:30|2254.9|2254.6|2255.2|2254.9|2255.4|2255.1|2254.9|2254.6|18
1617640360000|2021-04-05 16:32:40|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.3|2254|75
1617640370000|2021-04-05 16:32:50|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.3|2254|39
1617640380000|2021-04-05 16:33:00|2254.7|2254.4|2255.6|2255.3|2255.6|2255.3|2254.7|2254.4|48
1617640390000|2021-04-05 16:33:10|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|22
1617640400000|2021-04-05 16:33:20|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|19
1617640410000|2021-04-05 16:33:30|2255.9|2255.6|2256.6|2256.3|2256.6|2256.3|2255.7|2255.4|24
1617640420000|2021-04-05 16:33:40|2256.7|2256.4|2256.4|2256.1|2257|2256.7|2256.4|2256.1|16
1617640430000|2021-04-05 16:33:50|2256.5|2256.2|2256.4|2256.1|2256.7|2256.4|2256.1|2255.8|32
1617640440000|2021-04-05 16:34:00|2256.7|2256.4|2257.1|2256.8|2257.2|2256.9|2256.7|2256.4|29
1617640450000|2021-04-05 16:34:10|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.5|2256.2|18
1617640460000|2021-04-05 16:34:20|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.1|2256.8|11
1617640470000|2021-04-05 16:34:30|2257.5|2257.2|2257.3|2257|2257.6|2257.3|2257.2|2256.9|29
1617640480000|2021-04-05 16:34:40|2257.1|2256.8|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|16
1617640490000|2021-04-05 16:34:50|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|6
1617640500000|2021-04-05 16:35:00|2257|2256.7|2257|2256.7|2257.2|2256.9|2256.7|2256.4|22
1617640510000|2021-04-05 16:35:10|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|11
1617640520000|2021-04-05 16:35:20|2257.1|2256.8|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|13
1617640530000|2021-04-05 16:35:30|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|54
1617640540000|2021-04-05 16:35:40|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.3|2257|18
1617640550000|2021-04-05 16:35:50|2256.8|2256.5|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|22
1617640560000|2021-04-05 16:36:00|2256.7|2256.4|2256.2|2255.9|2256.7|2256.4|2256.1|2255.8|26
1617640570000|2021-04-05 16:36:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|5
1617640580000|2021-04-05 16:36:20|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.8|2256.5|13
1617640590000|2021-04-05 16:36:30|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.5|2256.2|14
1617640600000|2021-04-05 16:36:40|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257|2256.7|34
1617640610000|2021-04-05 16:36:50|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|7
1617640620000|2021-04-05 16:37:00|2257.2|2256.9|2257|2256.7|2257.4|2257.1|2257|2256.7|25
1617640630000|2021-04-05 16:37:10|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.5|2256.2|8
1617640640000|2021-04-05 16:37:20|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|4
1617640650000|2021-04-05 16:37:30|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2255.9|2255.6|14
1617640660000|2021-04-05 16:37:40|2256.1|2255.8|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|11
1617640670000|2021-04-05 16:37:50|2256.6|2256.3|2257.1|2256.8|2257.1|2256.8|2256.6|2256.3|57
1617640680000|2021-04-05 16:38:00|2256.9|2256.6|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|12
1617640690000|2021-04-05 16:38:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.8|2256.5|7
1617640700000|2021-04-05 16:38:20|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|39
1617640710000|2021-04-05 16:38:30|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|32
1617640720000|2021-04-05 16:38:40|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|10
1617640740000|2021-04-05 16:39:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256|2255.7|20
1617640750000|2021-04-05 16:39:10|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.3|2256|11
1617640760000|2021-04-05 16:39:20|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.3|2256|12
1617640770000|2021-04-05 16:39:30|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.7|2255.4|11
1617640780000|2021-04-05 16:39:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|5
1617640790000|2021-04-05 16:39:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.4|2255.1|24
1617640800000|2021-04-05 16:40:00|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|29
1617640810000|2021-04-05 16:40:10|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2255|2254.7|34
1617640820000|2021-04-05 16:40:20|2255.1|2254.8|2255|2254.7|2255.5|2255.2|2255|2254.7|21
1617640830000|2021-04-05 16:40:30|2254.8|2254.5|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|16
1617640840000|2021-04-05 16:40:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|23
1617640850000|2021-04-05 16:40:50|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|10
1617640860000|2021-04-05 16:41:00|2254.3|2254|2254.5|2254.2|2254.6|2254.3|2254.1|2253.8|58
1617640870000|2021-04-05 16:41:10|2254.7|2254.4|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|34
1617640880000|2021-04-05 16:41:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.5|2254.2|29
1617640890000|2021-04-05 16:41:30|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|9
1617640900000|2021-04-05 16:41:40|2255.2|2254.9|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|44
1617640910000|2021-04-05 16:41:50|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|12
1617640920000|2021-04-05 16:42:00|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|35
1617640930000|2021-04-05 16:42:10|2255.1|2254.8|2255.3|2255|2255.3|2255|2255|2254.7|16
1617640940000|2021-04-05 16:42:20|2255.4|2255.1|2255.8|2255.5|2256.2|2255.9|2255.4|2255.1|59
1617640950000|2021-04-05 16:42:30|2255.7|2255.4|2254.8|2254.5|2255.7|2255.4|2254.8|2254.5|145
1617640960000|2021-04-05 16:42:40|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|18
1617640970000|2021-04-05 16:42:50|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|6
1617640980000|2021-04-05 16:43:00|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|33
1617640990000|2021-04-05 16:43:10|2254.2|2253.9|2254|2253.7|2254.4|2254.1|2254|2253.7|11
1617641000000|2021-04-05 16:43:20|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.8|2253.5|16
1617641010000|2021-04-05 16:43:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|7
1617641020000|2021-04-05 16:43:40|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.7|2253.4|8
1617641030000|2021-04-05 16:43:50|2253.6|2253.3|2253.7|2253.4|2254|2253.7|2253.6|2253.3|28
1617641040000|2021-04-05 16:44:00|2254.1|2253.8|2254.4|2254.1|2254.6|2254.3|2254.1|2253.8|21
1617641050000|2021-04-05 16:44:10|2254.5|2254.2|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|40
1617641060000|2021-04-05 16:44:20|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.2|2253.9|13
1617641070000|2021-04-05 16:44:30|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|27
1617641080000|2021-04-05 16:44:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|31
1617641090000|2021-04-05 16:44:50|||||||||28
1617641100000|2021-04-05 16:45:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.8|2254.5|64
1617641110000|2021-04-05 16:45:10|2255.1|2254.8|2255.5|2255.2|2255.7|2255.4|2255.1|2254.8|17
1617641120000|2021-04-05 16:45:20|||||||||4
1617641130000|2021-04-05 16:45:30|2255.6|2255.3|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|14
1617641140000|2021-04-05 16:45:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1617641150000|2021-04-05 16:45:50|2255.2|2254.9|2255.6|2255.3|2255.8|2255.5|2255.2|2254.9|11
1617641160000|2021-04-05 16:46:00|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|6
1617641170000|2021-04-05 16:46:10|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|18
1617641180000|2021-04-05 16:46:20|2255.8|2255.5|2256.2|2255.9|2256.3|2256|2255.8|2255.5|18
1617641190000|2021-04-05 16:46:30|2256.4|2256.1|2256.9|2256.6|2257|2256.7|2256.4|2256.1|46
1617641200000|2021-04-05 16:46:40|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.6|2256.3|12
1617641210000|2021-04-05 16:46:50|2256.6|2256.3|2256.9|2256.6|2257|2256.7|2256.3|2256|28
1617641220000|2021-04-05 16:47:00|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|14
1617641230000|2021-04-05 16:47:10|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|26
1617641240000|2021-04-05 16:47:20|2256.7|2256.4|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|21
1617641250000|2021-04-05 16:47:30|2256.5|2256.2|2256.3|2256|2256.7|2256.4|2256.3|2256|187
1617641260000|2021-04-05 16:47:40|2256.1|2255.8|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|38
1617641270000|2021-04-05 16:47:50|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.7|2256.4|74
1617641280000|2021-04-05 16:48:00|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|15
1617641290000|2021-04-05 16:48:10|2256.5|2256.2|2256.3|2256|2256.7|2256.4|2256.3|2256|14
1617641300000|2021-04-05 16:48:20|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.3|2256|15
1617641310000|2021-04-05 16:48:30|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.8|2256.5|21
1617641320000|2021-04-05 16:48:40|2257.1|2256.8|2257.3|2257|2257.3|2257|2257|2256.7|16
1617641330000|2021-04-05 16:48:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1617641340000|2021-04-05 16:49:00|2257.4|2257.1|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|32
1617641350000|2021-04-05 16:49:10|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|34
1617641360000|2021-04-05 16:49:20|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|22
1617641370000|2021-04-05 16:49:30|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|16
1617641380000|2021-04-05 16:49:40|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|23
1617641390000|2021-04-05 16:49:50|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|30
1617641400000|2021-04-05 16:50:00|2258.3|2258|2257.5|2257.2|2258.3|2258|2257.5|2257.2|71
1617641410000|2021-04-05 16:50:10|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.2|2256.9|56
1617641420000|2021-04-05 16:50:20|2257.6|2257.3|2256.8|2256.5|2257.6|2257.3|2256.8|2256.5|21
1617641430000|2021-04-05 16:50:30|2257|2256.7|2257|2256.7|2257.4|2257.1|2257|2256.7|28
1617641440000|2021-04-05 16:50:40|2256.9|2256.6|2257.1|2256.8|2257.3|2257|2256.9|2256.6|20
1617641450000|2021-04-05 16:50:50|2257|2256.7|2257.1|2256.8|2257.3|2257|2257|2256.7|47
1617641460000|2021-04-05 16:51:00|2257.2|2256.9|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|9
1617641470000|2021-04-05 16:51:10|2257.3|2257|2256.9|2256.6|2257.4|2257.1|2256.9|2256.6|9
1617641480000|2021-04-05 16:51:20|2257|2256.7|2256.9|2256.6|2257.3|2257|2256.9|2256.6|16
1617641490000|2021-04-05 16:51:30|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.4|2256.1|18
1617641500000|2021-04-05 16:51:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|5
1617641510000|2021-04-05 16:51:50|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|13
1617641520000|2021-04-05 16:52:00|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|13
1617641530000|2021-04-05 16:52:10|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256|2255.7|65
1617641540000|2021-04-05 16:52:20|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|21
1617641550000|2021-04-05 16:52:30|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.3|2256|15
1617641560000|2021-04-05 16:52:40|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|27
1617641570000|2021-04-05 16:52:50|2256.7|2256.4|2257|2256.7|2257.2|2256.9|2256.7|2256.4|30
1617641580000|2021-04-05 16:53:00|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|8
1617641590000|2021-04-05 16:53:10|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|7
1617641600000|2021-04-05 16:53:20|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|8
1617641610000|2021-04-05 16:53:30|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|24
1617641620000|2021-04-05 16:53:40|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2257|2256.7|21
1617641630000|2021-04-05 16:53:50|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|6
1617641640000|2021-04-05 16:54:00|2257.1|2256.8|2256.6|2256.3|2257.2|2256.9|2256.5|2256.2|27
1617641650000|2021-04-05 16:54:10|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|15
1617641660000|2021-04-05 16:54:20|2257.2|2256.9|2256.6|2256.3|2257.2|2256.9|2256.6|2256.3|28
1617641670000|2021-04-05 16:54:30|2256.5|2256.2|2257|2256.7|2257|2256.7|2256.5|2256.2|17
1617641680000|2021-04-05 16:54:40|2256.9|2256.6|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|11
1617641690000|2021-04-05 16:54:50|2256.6|2256.3|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|15
1617641700000|2021-04-05 16:55:00|2256.5|2256.2|2256.7|2256.4|2257|2256.7|2256.3|2256|30
1617641710000|2021-04-05 16:55:10|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|9
1617641720000|2021-04-05 16:55:20|2256.3|2256|2256.3|2256|2256.3|2256|2255.9|2255.6|41
1617641730000|2021-04-05 16:55:30|2256.1|2255.8|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|12
1617641740000|2021-04-05 16:55:40|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|16
1617641750000|2021-04-05 16:55:50|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|17
1617641760000|2021-04-05 16:56:00|2255.8|2255.5|2255.8|2255.5|2256|2255.7|2255.7|2255.4|15
1617641770000|2021-04-05 16:56:10|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2255.1|2254.8|45
1617641780000|2021-04-05 16:56:20|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255|2254.7|27
1617641790000|2021-04-05 16:56:30|2255|2254.7|2254.1|2253.8|2255|2254.7|2254.1|2253.8|88
1617641800000|2021-04-05 16:56:40|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|7
1617641810000|2021-04-05 16:56:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|10
1617641820000|2021-04-05 16:57:00|2254.1|2253.8|2254.5|2254.2|2254.6|2254.3|2254.1|2253.8|51
1617641830000|2021-04-05 16:57:10|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|14
1617641840000|2021-04-05 16:57:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|10
1617641850000|2021-04-05 16:57:30|2254|2253.7|2254.4|2254.1|2254.5|2254.2|2254|2253.7|9
1617641860000|2021-04-05 16:57:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.1|2253.8|7
1617641870000|2021-04-05 16:57:50|2254.7|2254.4|2255.2|2254.9|2255.2|2254.9|2254.7|2254.4|74
1617641880000|2021-04-05 16:58:00|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.8|2254.5|43
1617641890000|2021-04-05 16:58:10|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|8
1617641900000|2021-04-05 16:58:20|2254.8|2254.5|2254.2|2253.9|2254.8|2254.5|2254.1|2253.8|67
1617641910000|2021-04-05 16:58:30|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254|2253.7|12
1617641920000|2021-04-05 16:58:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|21
1617641930000|2021-04-05 16:58:50|2254.5|2254.2|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|19
1617641940000|2021-04-05 16:59:00|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|9
1617641950000|2021-04-05 16:59:10|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|25
1617641960000|2021-04-05 16:59:20|2254.2|2253.9|2254|2253.7|2254.4|2254.1|2254|2253.7|20
1617641970000|2021-04-05 16:59:30|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|28
1617641980000|2021-04-05 16:59:40|2253.6|2253.3|2253.8|2253.5|2254|2253.7|2253.6|2253.3|24
1617641990000|2021-04-05 16:59:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|13
1617642000000|2021-04-05 17:00:00|2253.6|2253.3|2253.1|2252.8|2253.6|2253.3|2252.8|2252.5|34
1617642010000|2021-04-05 17:00:10|2253|2252.7|2252.4|2252.1|2253|2252.7|2252.2|2251.9|91
1617642020000|2021-04-05 17:00:20|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.3|2252|42
1617642030000|2021-04-05 17:00:30|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.3|2252|20
1617642040000|2021-04-05 17:00:40|2252.7|2252.4|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|16
1617642050000|2021-04-05 17:00:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|5
1617642060000|2021-04-05 17:01:00|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|28
1617642070000|2021-04-05 17:01:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1617642080000|2021-04-05 17:01:20|2252.5|2252.2|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|32
1617642090000|2021-04-05 17:01:30|2252.2|2251.9|2252.3|2252|2252.5|2252.2|2252.2|2251.9|18
1617642100000|2021-04-05 17:01:40|2252.5|2252.2|2251.9|2251.6|2252.5|2252.2|2251.9|2251.6|16
1617642110000|2021-04-05 17:01:50|2251.1|2250.8|2251.5|2251.2|2251.6|2251.3|2250.8|2250.5|122
1617642120000|2021-04-05 17:02:00|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.3|2251|22
1617642130000|2021-04-05 17:02:10|2251.7|2251.4|2252|2251.7|2252.3|2252|2251.7|2251.4|80
1617642140000|2021-04-05 17:02:20|2252.3|2252|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|33
1617642150000|2021-04-05 17:02:30|2252.6|2252.3|2253.1|2252.8|2253.3|2253|2252.6|2252.3|26
1617642160000|2021-04-05 17:02:40|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.6|2252.3|15
1617642170000|2021-04-05 17:02:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|3
1617642180000|2021-04-05 17:03:00|2253.1|2252.8|2252.4|2252.1|2253.1|2252.8|2252.2|2251.9|19
1617642190000|2021-04-05 17:03:10|2252.7|2252.4|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|55
1617642200000|2021-04-05 17:03:20|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.5|2253.2|112
1617642210000|2021-04-05 17:03:30|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|47
1617642220000|2021-04-05 17:03:40|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.2|2253.9|23
1617642230000|2021-04-05 17:03:50|2254.5|2254.2|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|15
1617642240000|2021-04-05 17:04:00|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|6
1617642250000|2021-04-05 17:04:10|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|10
1617642260000|2021-04-05 17:04:20|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|12
1617642270000|2021-04-05 17:04:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|10
1617642280000|2021-04-05 17:04:40|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|40
1617642290000|2021-04-05 17:04:50|2254.6|2254.3|2254.9|2254.6|2255|2254.7|2254.6|2254.3|16
1617642300000|2021-04-05 17:05:00|2255|2254.7|2255.2|2254.9|2255.4|2255.1|2255|2254.7|35
1617642310000|2021-04-05 17:05:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|50
1617642320000|2021-04-05 17:05:20|2255.3|2255|2254.5|2254.2|2255.3|2255|2254.5|2254.2|42
1617642330000|2021-04-05 17:05:30|2254.3|2254|2254.1|2253.8|2254.3|2254|2253.8|2253.5|30
1617642340000|2021-04-05 17:05:40|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.7|2253.4|44
1617642350000|2021-04-05 17:05:50|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|9
1617642360000|2021-04-05 17:06:00|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|13
1617642370000|2021-04-05 17:06:10|2254.7|2254.4|2254.6|2254.3|2255|2254.7|2254.5|2254.2|26
1617642380000|2021-04-05 17:06:20|2254.7|2254.4|2255.2|2254.9|2255.2|2254.9|2254.6|2254.3|10
1617642390000|2021-04-05 17:06:30|2255.1|2254.8|2255.3|2255|2255.3|2255|2254.9|2254.6|7
1617642400000|2021-04-05 17:06:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|7
1617642410000|2021-04-05 17:06:50|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|17
1617642420000|2021-04-05 17:07:00|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|16
1617642430000|2021-04-05 17:07:10|2255.7|2255.4|2255.8|2255.5|2256.1|2255.8|2255.7|2255.4|39
1617642440000|2021-04-05 17:07:20|2256|2255.7|2256.2|2255.9|2256.4|2256.1|2256|2255.7|24
1617642450000|2021-04-05 17:07:30|2256.3|2256|2256.9|2256.6|2257|2256.7|2256.3|2256|56
1617642460000|2021-04-05 17:07:40|2257|2256.7|2257|2256.7|2257.3|2257|2257|2256.7|22
1617642470000|2021-04-05 17:07:50|2257.2|2256.9|2256.6|2256.3|2257.6|2257.3|2256.6|2256.3|133
1617642480000|2021-04-05 17:08:00|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.4|2256.1|24
1617642490000|2021-04-05 17:08:10|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|17
1617642500000|2021-04-05 17:08:20|2256.3|2256|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|34
1617642510000|2021-04-05 17:08:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1617642520000|2021-04-05 17:08:40|2256.2|2255.9|2256|2255.7|2256.4|2256.1|2256|2255.7|30
1617642530000|2021-04-05 17:08:50|2256.1|2255.8|2256|2255.7|2256.4|2256.1|2256|2255.7|27
1617642540000|2021-04-05 17:09:00|2256.1|2255.8|2254.9|2254.6|2256.1|2255.8|2254.8|2254.5|48
1617642550000|2021-04-05 17:09:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|65
1617642560000|2021-04-05 17:09:20|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2255|2254.7|25
1617642570000|2021-04-05 17:09:30|2255.5|2255.2|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|25
1617642580000|2021-04-05 17:09:40|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|5
1617642590000|2021-04-05 17:09:50|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|5
1617642600000|2021-04-05 17:10:00|2256.2|2255.9|2256.5|2256.2|2256.6|2256.3|2256.2|2255.9|12
1617642610000|2021-04-05 17:10:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|21
1617642620000|2021-04-05 17:10:20|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|10
1617642630000|2021-04-05 17:10:30|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.7|2255.4|13
1617642640000|2021-04-05 17:10:40|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.4|2255.1|16
1617642650000|2021-04-05 17:10:50|2255.5|2255.2|2254.6|2254.3|2255.5|2255.2|2254.5|2254.2|27
1617642660000|2021-04-05 17:11:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2253.9|2253.6|42
1617642670000|2021-04-05 17:11:10|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|10
1617642680000|2021-04-05 17:11:20|2254.3|2254|2254.8|2254.5|2254.8|2254.5|2254.3|2254|36
1617642690000|2021-04-05 17:11:30|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|17
1617642700000|2021-04-05 17:11:40|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|6
1617642710000|2021-04-05 17:11:50|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|38
1617642720000|2021-04-05 17:12:00|2254.7|2254.4|2254.7|2254.4|2255|2254.7|2254.6|2254.3|34
1617642730000|2021-04-05 17:12:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|22
1617642740000|2021-04-05 17:12:20|2254.6|2254.3|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|10
1617642750000|2021-04-05 17:12:30|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|6
1617642760000|2021-04-05 17:12:40|2254.8|2254.5|2255.4|2255.1|2255.4|2255.1|2254.8|2254.5|8
1617642770000|2021-04-05 17:12:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|14
1617642780000|2021-04-05 17:13:00|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|7
1617642790000|2021-04-05 17:13:10|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|17
1617642800000|2021-04-05 17:13:20|2256|2255.7|2256.2|2255.9|2256.4|2256.1|2255.9|2255.6|47
1617642810000|2021-04-05 17:13:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|39
1617642820000|2021-04-05 17:13:40|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|19
1617642830000|2021-04-05 17:13:50|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|26
1617642840000|2021-04-05 17:14:00|2256.6|2256.3|2257|2256.7|2257|2256.7|2256.6|2256.3|60
1617642850000|2021-04-05 17:14:10|2256.9|2256.6|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|24
1617642860000|2021-04-05 17:14:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|20
1617642870000|2021-04-05 17:14:30|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257.1|2256.8|32
1617642880000|2021-04-05 17:14:40|2257.7|2257.4|2257.5|2257.2|2257.9|2257.6|2257.5|2257.2|39
1617642890000|2021-04-05 17:14:50|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|23
1617642900000|2021-04-05 17:15:00|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|60
1617642910000|2021-04-05 17:15:10|2258|2257.7|2257.3|2257|2258|2257.7|2257.3|2257|41
1617642920000|2021-04-05 17:15:20|2257.2|2256.9|2256.9|2256.6|2257.5|2257.2|2256.9|2256.6|95
1617642930000|2021-04-05 17:15:30|2257|2256.7|2257.2|2256.9|2257.7|2257.4|2256.7|2256.4|155
1617642940000|2021-04-05 17:15:40|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|11
1617642950000|2021-04-05 17:15:50|2257.5|2257.2|2258.2|2257.9|2258.4|2258.1|2257.5|2257.2|80
1617642960000|2021-04-05 17:16:00|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|121
1617642970000|2021-04-05 17:16:10|2258.7|2258.4|2259.6|2259.3|2259.8|2259.5|2258.7|2258.4|97
1617642980000|2021-04-05 17:16:20|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2258.8|2258.5|97
1617642990000|2021-04-05 17:16:30|2259.6|2259.3|2260.3|2260|2260.3|2260|2259.4|2259.1|112
1617643000000|2021-04-05 17:16:40|2260.1|2259.8|2260.4|2260.1|2260.5|2260.2|2260|2259.7|67
1617643010000|2021-04-05 17:16:50|2260.3|2260|2260.2|2259.9|2260.6|2260.3|2260.1|2259.8|136
1617643020000|2021-04-05 17:17:00|2260.1|2259.8|2261.4|2261.1|2261.5|2261.2|2260.1|2259.8|190
1617643030000|2021-04-05 17:17:10|2261.3|2261|2261.6|2261.3|2261.8|2261.5|2261.3|2261|161
1617643040000|2021-04-05 17:17:20|2261.8|2261.5|2261.4|2261.1|2261.9|2261.6|2261.1|2260.8|91
1617643050000|2021-04-05 17:17:30|2261.5|2261.2|2262.5|2262.2|2262.5|2262.2|2261.5|2261.2|68
1617643060000|2021-04-05 17:17:40|2262.6|2262.3|2262.2|2261.9|2262.8|2262.5|2262.2|2261.9|55
1617643070000|2021-04-05 17:17:50|2262.1|2261.8|2260.8|2260.5|2262.3|2262|2260.1|2259.8|321
1617643080000|2021-04-05 17:18:00|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.2|2259.9|108
1617643090000|2021-04-05 17:18:10|2260.3|2260|2260.3|2260|2260.5|2260.2|2259.6|2259.3|225
1617643100000|2021-04-05 17:18:20|2260.6|2260.3|2260.9|2260.6|2261|2260.7|2260.6|2260.3|35
1617643110000|2021-04-05 17:18:30|2260.8|2260.5|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|15
1617643120000|2021-04-05 17:18:40|2261|2260.7|2261.6|2261.3|2261.6|2261.3|2261|2260.7|22
1617643130000|2021-04-05 17:18:50|2261.7|2261.4|2262.2|2261.9|2262.3|2262|2261.7|2261.4|33
1617643140000|2021-04-05 17:19:00|2262.3|2262|2261.9|2261.6|2262.5|2262.2|2261.8|2261.5|54
1617643150000|2021-04-05 17:19:10|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.1|2260.8|32
1617643160000|2021-04-05 17:19:20|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.1|2260.8|21
1617643170000|2021-04-05 17:19:30|2261|2260.7|2261.7|2261.4|2261.7|2261.4|2261|2260.7|5
1617643180000|2021-04-05 17:19:40|2261.3|2261|2261.4|2261.1|2261.7|2261.4|2261.3|2261|33
1617643190000|2021-04-05 17:19:50|2261.2|2260.9|2261.2|2260.9|2261.6|2261.3|2261.1|2260.8|7
1617643200000|2021-04-05 17:20:00|2261|2260.7|2260.5|2260.2|2261|2260.7|2260.4|2260.1|37
1617643210000|2021-04-05 17:20:10|2260.7|2260.4|2261.5|2261.2|2261.5|2261.2|2260.6|2260.3|23
1617643220000|2021-04-05 17:20:20|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.3|2261|57
1617643230000|2021-04-05 17:20:30|2261.6|2261.3|2261.8|2261.5|2262.1|2261.8|2261.6|2261.3|83
1617643240000|2021-04-05 17:20:40|2262|2261.7|2261.5|2261.2|2262.1|2261.8|2261.4|2261.1|25
1617643250000|2021-04-05 17:20:50|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|13
1617643260000|2021-04-05 17:21:00|2261.4|2261.1|2261.6|2261.3|2261.7|2261.4|2261.4|2261.1|25
1617643270000|2021-04-05 17:21:10|2261.7|2261.4|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|86
1617643280000|2021-04-05 17:21:20|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|10
1617643290000|2021-04-05 17:21:30|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|19
1617643300000|2021-04-05 17:21:40|2261.9|2261.6|2260.7|2260.4|2261.9|2261.6|2260.7|2260.4|12
1617643310000|2021-04-05 17:21:50|2261|2260.7|2260|2259.7|2261|2260.7|2260|2259.7|52
1617643320000|2021-04-05 17:22:00|2260.2|2259.9|2259.5|2259.2|2260.2|2259.9|2259.4|2259.1|62
1617643330000|2021-04-05 17:22:10|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|25
1617643340000|2021-04-05 17:22:20|2259.7|2259.4|2258.9|2258.6|2259.7|2259.4|2258.7|2258.4|65
1617643350000|2021-04-05 17:22:30|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.1|2257.8|42
1617643360000|2021-04-05 17:22:40|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|11
1617643370000|2021-04-05 17:22:50|2258.7|2258.4|2259.9|2259.6|2260|2259.7|2258.7|2258.4|53
1617643380000|2021-04-05 17:23:00|2260.3|2260|2260.3|2260|2260.6|2260.3|2260.2|2259.9|54
1617643390000|2021-04-05 17:23:10|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2259.9|2259.6|17
1617643400000|2021-04-05 17:23:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|16
1617643410000|2021-04-05 17:23:30|2260.3|2260|2260.3|2260|2260.3|2260|2260|2259.7|17
1617643420000|2021-04-05 17:23:40|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|16
1617643430000|2021-04-05 17:23:50|2260.5|2260.2|2260.9|2260.6|2260.9|2260.6|2260.5|2260.2|13
1617643440000|2021-04-05 17:24:00|2261|2260.7|2261.2|2260.9|2261.3|2261|2260.9|2260.6|32
1617643450000|2021-04-05 17:24:10|2260.9|2260.6|2261.3|2261|2261.3|2261|2260.9|2260.6|6
1617643460000|2021-04-05 17:24:20|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|8
1617643470000|2021-04-05 17:24:30|2261.2|2260.9|2261.5|2261.2|2261.7|2261.4|2261.1|2260.8|25
1617643480000|2021-04-05 17:24:40|2261.6|2261.3|2261|2260.7|2261.6|2261.3|2260.9|2260.6|18
1617643490000|2021-04-05 17:24:50|2261.1|2260.8|2261.1|2260.8|2261.3|2261|2261.1|2260.8|16
1617643500000|2021-04-05 17:25:00|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|14
1617643510000|2021-04-05 17:25:10|2261.3|2261|2261.8|2261.5|2261.8|2261.5|2261.1|2260.8|20
1617643520000|2021-04-05 17:25:20|2261.7|2261.4|2261.1|2260.8|2261.8|2261.5|2261.1|2260.8|27
1617643530000|2021-04-05 17:25:30|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|18
1617643540000|2021-04-05 17:25:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2260.7|2260.4|45
1617643550000|2021-04-05 17:25:50|2261.2|2260.9|2260.7|2260.4|2261.3|2261|2260.7|2260.4|45
1617643560000|2021-04-05 17:26:00|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|29
1617643570000|2021-04-05 17:26:10|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|8
1617643580000|2021-04-05 17:26:20|2261.4|2261.1|2261.7|2261.4|2261.9|2261.6|2261.4|2261.1|43
1617643590000|2021-04-05 17:26:30|2261.8|2261.5|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|19
1617643600000|2021-04-05 17:26:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|10
1617643610000|2021-04-05 17:26:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|8
1617643620000|2021-04-05 17:27:00|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|27
1617643630000|2021-04-05 17:27:10|2260.9|2260.6|2260.8|2260.5|2261.1|2260.8|2260.7|2260.4|24
1617643640000|2021-04-05 17:27:20|2260.9|2260.6|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|40
1617643650000|2021-04-05 17:27:30|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.3|2260|37
1617643660000|2021-04-05 17:27:40|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|37
1617643670000|2021-04-05 17:27:50|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|21
1617643680000|2021-04-05 17:28:00|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.7|2260.4|28
1617643690000|2021-04-05 17:28:10|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|10
1617643700000|2021-04-05 17:28:20|2261.3|2261|2261|2260.7|2261.5|2261.2|2261|2260.7|29
1617643710000|2021-04-05 17:28:30|2261.1|2260.8|2261.6|2261.3|2261.6|2261.3|2261|2260.7|37
1617643720000|2021-04-05 17:28:40|2261.5|2261.2|2261|2260.7|2261.5|2261.2|2260.9|2260.6|34
1617643730000|2021-04-05 17:28:50|2261.2|2260.9|2260.5|2260.2|2261.2|2260.9|2260.4|2260.1|24
1617643740000|2021-04-05 17:29:00|2260.6|2260.3|2260.9|2260.6|2261|2260.7|2260.5|2260.2|14
1617643750000|2021-04-05 17:29:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|13
1617643760000|2021-04-05 17:29:20|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|11
1617643770000|2021-04-05 17:29:30|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.9|2260.6|19
1617643780000|2021-04-05 17:29:40|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|18
1617643790000|2021-04-05 17:29:50|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|15
1617643800000|2021-04-05 17:30:00|2260.7|2260.4|2260|2259.7|2260.8|2260.5|2259.8|2259.5|57
1617643810000|2021-04-05 17:30:10|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.7|2259.4|90
1617643820000|2021-04-05 17:30:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|21
1617643830000|2021-04-05 17:30:30|2259.6|2259.3|2259.9|2259.6|2260|2259.7|2259.5|2259.2|37
1617643840000|2021-04-05 17:30:40|2260.1|2259.8|2260.3|2260|2260.7|2260.4|2260.1|2259.8|15
1617643850000|2021-04-05 17:30:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|11
1617643860000|2021-04-05 17:31:00|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260|2259.7|22
1617643870000|2021-04-05 17:31:10|2260|2259.7|2260.6|2260.3|2260.6|2260.3|2260|2259.7|10
1617643880000|2021-04-05 17:31:20|2260.8|2260.5|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|15
1617643890000|2021-04-05 17:31:30|2260.8|2260.5|2260.7|2260.4|2261.1|2260.8|2260.6|2260.3|45
1617643900000|2021-04-05 17:31:40|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.2|2259.9|12
1617643910000|2021-04-05 17:31:50|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.1|2259.8|24
1617643920000|2021-04-05 17:32:00|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|11
1617643930000|2021-04-05 17:32:10|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260|2259.7|14
1617643940000|2021-04-05 17:32:20|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|18
1617643950000|2021-04-05 17:32:30|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2259.9|2259.6|19
1617643960000|2021-04-05 17:32:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|9
1617643970000|2021-04-05 17:32:50|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|15
1617643980000|2021-04-05 17:33:00|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|10
1617643990000|2021-04-05 17:33:10|2260.3|2260|2260.7|2260.4|2260.7|2260.4|2260.3|2260|13
1617644000000|2021-04-05 17:33:20|2260.6|2260.3|2260.8|2260.5|2261|2260.7|2260.6|2260.3|11
1617644010000|2021-04-05 17:33:30|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.2|2259.9|17
1617644020000|2021-04-05 17:33:40|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|10
1617644030000|2021-04-05 17:33:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1617644040000|2021-04-05 17:34:00|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|17
1617644050000|2021-04-05 17:34:10|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|24
1617644060000|2021-04-05 17:34:20|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|43
1617644070000|2021-04-05 17:34:30|2260.7|2260.4|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|9
1617644080000|2021-04-05 17:34:40|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|8
1617644090000|2021-04-05 17:34:50|2261|2260.7|2261.3|2261|2261.4|2261.1|2261|2260.7|23
1617644100000|2021-04-05 17:35:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|22
1617644110000|2021-04-05 17:35:10|2261.1|2260.8|2261.6|2261.3|2261.6|2261.3|2261.1|2260.8|20
1617644120000|2021-04-05 17:35:20|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2261.4|2261.1|24
1617644130000|2021-04-05 17:35:30|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.8|2261.5|15
1617644140000|2021-04-05 17:35:40|2261.8|2261.5|2261.5|2261.2|2261.9|2261.6|2261.4|2261.1|23
1617644150000|2021-04-05 17:35:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|6
1617644160000|2021-04-05 17:36:00|2261.4|2261.1|2261.4|2261.1|2261.7|2261.4|2261.2|2260.9|57
1617644170000|2021-04-05 17:36:10|2261.2|2260.9|2261.5|2261.2|2261.6|2261.3|2261.2|2260.9|27
1617644180000|2021-04-05 17:36:20|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.2|2260.9|26
1617644190000|2021-04-05 17:36:30|2261.6|2261.3|2262.6|2262.3|2262.6|2262.3|2261.6|2261.3|100
1617644200000|2021-04-05 17:36:40|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.3|2262|65
1617644210000|2021-04-05 17:36:50|2262.4|2262.1|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|50
1617644220000|2021-04-05 17:37:00|2262.3|2262|2262.4|2262.1|2262.6|2262.3|2262.2|2261.9|29
1617644230000|2021-04-05 17:37:10|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|40
1617644240000|2021-04-05 17:37:20|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2261.9|2261.6|38
1617644250000|2021-04-05 17:37:30|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|22
1617644260000|2021-04-05 17:37:40|2262.3|2262|2262.2|2261.9|2262.3|2262|2261.9|2261.6|25
1617644270000|2021-04-05 17:37:50|2262.4|2262.1|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|15
1617644280000|2021-04-05 17:38:00|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|24
1617644290000|2021-04-05 17:38:10|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262.3|2262|19
1617644300000|2021-04-05 17:38:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|9
1617644310000|2021-04-05 17:38:30|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|28
1617644320000|2021-04-05 17:38:40|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.3|2262|22
1617644330000|2021-04-05 17:38:50|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|16
1617644340000|2021-04-05 17:39:00|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.8|2261.5|58
1617644350000|2021-04-05 17:39:10|2262.2|2261.9|2261.7|2261.4|2262.2|2261.9|2261.5|2261.2|48
1617644360000|2021-04-05 17:39:20|2261.5|2261.2|2260.9|2260.6|2261.5|2261.2|2260.4|2260.1|88
1617644370000|2021-04-05 17:39:30|2260.8|2260.5|2261.1|2260.8|2261.2|2260.9|2260.7|2260.4|38
1617644380000|2021-04-05 17:39:40|2261|2260.7|2261.7|2261.4|2261.7|2261.4|2261|2260.7|64
1617644390000|2021-04-05 17:39:50|2261.6|2261.3|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|23
1617644400000|2021-04-05 17:40:00|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2260.7|2260.4|65
1617644410000|2021-04-05 17:40:10|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|22
1617644420000|2021-04-05 17:40:20|2261.2|2260.9|2261.1|2260.8|2261.3|2261|2261|2260.7|26
1617644430000|2021-04-05 17:40:30|2261.2|2260.9|2260.7|2260.4|2261.3|2261|2260.7|2260.4|31
1617644440000|2021-04-05 17:40:40|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.1|2259.8|39
1617644450000|2021-04-05 17:40:50|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|12
1617644460000|2021-04-05 17:41:00|2260.5|2260.2|2260.1|2259.8|2260.7|2260.4|2260.1|2259.8|37
1617644470000|2021-04-05 17:41:10|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|42
1617644480000|2021-04-05 17:41:20|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|18
1617644490000|2021-04-05 17:41:30|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|8
1617644500000|2021-04-05 17:41:40|2260.7|2260.4|2260.7|2260.4|2261|2260.7|2260.6|2260.3|20
1617644510000|2021-04-05 17:41:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|6
1617644520000|2021-04-05 17:42:00|2260.9|2260.6|2261.6|2261.3|2261.6|2261.3|2260.8|2260.5|14
1617644530000|2021-04-05 17:42:10|2261.4|2261.1|2261.9|2261.6|2262.2|2261.9|2261.4|2261.1|31
1617644540000|2021-04-05 17:42:20|2262|2261.7|2261.4|2261.1|2262|2261.7|2261.4|2261.1|24
1617644550000|2021-04-05 17:42:30|2261.3|2261|2261.3|2261|2261.3|2261|2261|2260.7|7
1617644560000|2021-04-05 17:42:40|2261.2|2260.9|2261|2260.7|2261.3|2261|2260.9|2260.6|32
1617644570000|2021-04-05 17:42:50|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.5|2260.2|19
1617644580000|2021-04-05 17:43:00|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|7
1617644590000|2021-04-05 17:43:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|5
1617644600000|2021-04-05 17:43:20|2260.2|2259.9|2259.8|2259.5|2260.4|2260.1|2259.8|2259.5|15
1617644610000|2021-04-05 17:43:30|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.1|2258.8|151
1617644620000|2021-04-05 17:43:40|2259.3|2259|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|40
1617644630000|2021-04-05 17:43:50|2259.3|2259|2258.8|2258.5|2259.3|2259|2258.6|2258.3|25
1617644640000|2021-04-05 17:44:00|2258.6|2258.3|2258.5|2258.2|2258.8|2258.5|2258.3|2258|39
1617644650000|2021-04-05 17:44:10|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.7|2258.4|33
1617644660000|2021-04-05 17:44:20|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259|2258.7|29
1617644670000|2021-04-05 17:44:30|2259.5|2259.2|2259.4|2259.1|2259.8|2259.5|2259.2|2258.9|25
1617644680000|2021-04-05 17:44:40|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.3|2259|23
1617644690000|2021-04-05 17:44:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|4
1617644700000|2021-04-05 17:45:00|2259|2258.7|2259.5|2259.2|2259.6|2259.3|2259|2258.7|46
1617644710000|2021-04-05 17:45:10|2259.6|2259.3|2259.8|2259.5|2259.9|2259.6|2259.5|2259.2|27
1617644720000|2021-04-05 17:45:20|2260|2259.7|2260.6|2260.3|2260.6|2260.3|2260|2259.7|38
1617644730000|2021-04-05 17:45:30|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2260.2|2259.9|18
1617644740000|2021-04-05 17:45:40|2260.3|2260|2260.7|2260.4|2260.7|2260.4|2260.3|2260|19
1617644750000|2021-04-05 17:45:50|2260.8|2260.5|2261.4|2261.1|2261.5|2261.2|2260.7|2260.4|92
1617644760000|2021-04-05 17:46:00|2261.3|2261|2262.1|2261.8|2262.1|2261.8|2261.2|2260.9|31
1617644770000|2021-04-05 17:46:10|2262|2261.7|2262|2261.7|2262.3|2262|2261.8|2261.5|53
1617644780000|2021-04-05 17:46:20|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|22
1617644790000|2021-04-05 17:46:30|2262.2|2261.9|2262.7|2262.4|2262.7|2262.4|2262.2|2261.9|23
1617644800000|2021-04-05 17:46:40|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|20
1617644810000|2021-04-05 17:46:50|2262.1|2261.8|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|17
1617644820000|2021-04-05 17:47:00|2262|2261.7|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|24
1617644830000|2021-04-05 17:47:10|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.1|2260.8|95
1617644840000|2021-04-05 17:47:20|2261.2|2260.9|2261.5|2261.2|2261.7|2261.4|2261|2260.7|89
1617644850000|2021-04-05 17:47:30|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|3
1617644860000|2021-04-05 17:47:40|2261.6|2261.3|2261.6|2261.3|2261.8|2261.5|2261.3|2261|116
1617644870000|2021-04-05 17:47:50|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|166
1617644880000|2021-04-05 17:48:00|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|182
1617644890000|2021-04-05 17:48:10|2261.4|2261.1|2262|2261.7|2262|2261.7|2261.3|2261|102
1617644900000|2021-04-05 17:48:20|2261.8|2261.5|2262.5|2262.2|2262.6|2262.3|2261.7|2261.4|161
1617644910000|2021-04-05 17:48:30|2262.6|2262.3|2263|2262.7|2263.2|2262.9|2262.5|2262.2|96
1617644920000|2021-04-05 17:48:40|2262.9|2262.6|2262.1|2261.8|2263.1|2262.8|2262.1|2261.8|129
1617644930000|2021-04-05 17:48:50|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.3|2262|298
1617644940000|2021-04-05 17:49:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|144
1617644950000|2021-04-05 17:49:10|2262.5|2262.2|2262.4|2262.1|2262.7|2262.4|2262.3|2262|80
1617644960000|2021-04-05 17:49:20|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|38
1617644970000|2021-04-05 17:49:30|2262|2261.7|2262.1|2261.8|2262.4|2262.1|2261.8|2261.5|82
1617644980000|2021-04-05 17:49:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|59
1617644990000|2021-04-05 17:49:50|2262.2|2261.9|2262.7|2262.4|2262.9|2262.6|2262.2|2261.9|102
1617645000000|2021-04-05 17:50:00|2262.5|2262.2|2263.2|2262.9|2263.2|2262.9|2262.5|2262.2|51
1617645010000|2021-04-05 17:50:10|2263.3|2263|2263|2262.7|2263.5|2263.2|2263|2262.7|30
1617645020000|2021-04-05 17:50:20|2262.7|2262.4|2262.9|2262.6|2263.1|2262.8|2262.7|2262.4|44
1617645030000|2021-04-05 17:50:30|2262.7|2262.4|2262.9|2262.6|2263|2262.7|2262.7|2262.4|24
1617645040000|2021-04-05 17:50:40|2262.8|2262.5|2262.8|2262.5|2263|2262.7|2262.8|2262.5|51
1617645050000|2021-04-05 17:50:50|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|29
1617645060000|2021-04-05 17:51:00|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|13
1617645070000|2021-04-05 17:51:10|2262.2|2261.9|2262|2261.7|2262.3|2262|2261.8|2261.5|14
1617645080000|2021-04-05 17:51:20|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.8|2261.5|25
1617645090000|2021-04-05 17:51:30|2261.6|2261.3|2262.2|2261.9|2262.2|2261.9|2261.5|2261.2|23
1617645100000|2021-04-05 17:51:40|2262.3|2262|2262.5|2262.2|2262.6|2262.3|2262.3|2262|21
1617645110000|2021-04-05 17:51:50|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|24
1617645120000|2021-04-05 17:52:00|2262.3|2262|2261.5|2261.2|2262.3|2262|2261.5|2261.2|15
1617645130000|2021-04-05 17:52:10|2261.4|2261.1|2261.3|2261|2261.7|2261.4|2261.2|2260.9|32
1617645140000|2021-04-05 17:52:20|2261.5|2261.2|2261.9|2261.6|2262|2261.7|2261.5|2261.2|22
1617645150000|2021-04-05 17:52:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|4
1617645160000|2021-04-05 17:52:40|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|6
1617645170000|2021-04-05 17:52:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|25
1617645180000|2021-04-05 17:53:00|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.1|2261.8|11
1617645190000|2021-04-05 17:53:10|2262|2261.7|2262.3|2262|2262.3|2262|2262|2261.7|8
1617645200000|2021-04-05 17:53:20|2262.7|2262.4|2262.3|2262|2262.7|2262.4|2262.2|2261.9|7
1617645210000|2021-04-05 17:53:30|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|18
1617645220000|2021-04-05 17:53:40|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|7
1617645230000|2021-04-05 17:53:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|5
1617645240000|2021-04-05 17:54:00|2261.9|2261.6|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|32
1617645250000|2021-04-05 17:54:10|2261.4|2261.1|2260.7|2260.4|2261.4|2261.1|2260.7|2260.4|57
1617645260000|2021-04-05 17:54:20|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|50
1617645270000|2021-04-05 17:54:30|2260.6|2260.3|2261.1|2260.8|2261.1|2260.8|2260.6|2260.3|16
1617645280000|2021-04-05 17:54:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1617645290000|2021-04-05 17:54:50|2261|2260.7|2261|2260.7|2261.2|2260.9|2261|2260.7|11
1617645300000|2021-04-05 17:55:00|2261.1|2260.8|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|17
1617645310000|2021-04-05 17:55:10|2261|2260.7|2260.6|2260.3|2261.2|2260.9|2260.6|2260.3|56
1617645320000|2021-04-05 17:55:20|2260.5|2260.2|2259.9|2259.6|2260.5|2260.2|2259.9|2259.6|64
1617645330000|2021-04-05 17:55:30|2259.8|2259.5|2260.5|2260.2|2260.5|2260.2|2259.8|2259.5|18
1617645340000|2021-04-05 17:55:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260|2259.7|17
1617645350000|2021-04-05 17:55:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|28
1617645360000|2021-04-05 17:56:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|6
1617645370000|2021-04-05 17:56:10|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|22
1617645380000|2021-04-05 17:56:20|2261|2260.7|2260.6|2260.3|2261|2260.7|2260.6|2260.3|53
1617645390000|2021-04-05 17:56:30|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|10
1617645400000|2021-04-05 17:56:40|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|17
1617645410000|2021-04-05 17:56:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|6
1617645420000|2021-04-05 17:57:00|2260.3|2260|2260.1|2259.8|2260.3|2260|2259.8|2259.5|16
1617645430000|2021-04-05 17:57:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260|2259.7|22
1617645440000|2021-04-05 17:57:20|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.5|2259.2|26
1617645450000|2021-04-05 17:57:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|15
1617645460000|2021-04-05 17:57:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|4
1617645470000|2021-04-05 17:57:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|12
1617645480000|2021-04-05 17:58:00|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|6
1617645490000|2021-04-05 17:58:10|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|39
1617645500000|2021-04-05 17:58:20|2260.7|2260.4|2260.9|2260.6|2261|2260.7|2260.7|2260.4|36
1617645510000|2021-04-05 17:58:30|2261.3|2261|2261.7|2261.4|2261.7|2261.4|2261.2|2260.9|58
1617645520000|2021-04-05 17:58:40|2261.9|2261.6|2261.1|2260.8|2261.9|2261.6|2261|2260.7|48
1617645530000|2021-04-05 17:58:50|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|7
1617645540000|2021-04-05 17:59:00|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.4|2261.1|37
1617645550000|2021-04-05 17:59:10|2261.8|2261.5|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|10
1617645560000|2021-04-05 17:59:20|2261.7|2261.4|2261|2260.7|2261.8|2261.5|2261|2260.7|33
1617645570000|2021-04-05 17:59:30|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261|2260.7|11
1617645580000|2021-04-05 17:59:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|3
1617645590000|2021-04-05 17:59:50|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|4
1617645600000|2021-04-05 18:00:00|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|7
1617645610000|2021-04-05 18:00:10|2261.2|2260.9|2261.3|2261|2261.7|2261.4|2261.2|2260.9|107
1617645620000|2021-04-05 18:00:20|2261.1|2260.8|2261|2260.7|2261.3|2261|2261|2260.7|11
1617645630000|2021-04-05 18:00:30|2261.1|2260.8|2261|2260.7|2261.3|2261|2261|2260.7|16
1617645640000|2021-04-05 18:00:40|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.7|2260.4|9
1617645650000|2021-04-05 18:00:50|2261.6|2261.3|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|4
1617645660000|2021-04-05 18:01:00|2261.3|2261|2260.8|2260.5|2261.4|2261.1|2260.8|2260.5|5
1617645670000|2021-04-05 18:01:10|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.6|2260.3|51
1617645680000|2021-04-05 18:01:20|2260.9|2260.6|2261.9|2261.6|2261.9|2261.6|2260.9|2260.6|18
1617645690000|2021-04-05 18:01:30|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|12
1617645700000|2021-04-05 18:01:40|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|8
1617645710000|2021-04-05 18:01:50|2261.6|2261.3|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|12
1617645720000|2021-04-05 18:02:00|2261.3|2261|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|16
1617645730000|2021-04-05 18:02:10|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|10
1617645740000|2021-04-05 18:02:20|2261.2|2260.9|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|20
1617645750000|2021-04-05 18:02:30|2261.3|2261|2261.9|2261.6|2261.9|2261.6|2261.3|2261|27
1617645760000|2021-04-05 18:02:40|2262|2261.7|2261.7|2261.4|2262.2|2261.9|2261.7|2261.4|36
1617645770000|2021-04-05 18:02:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|12
1617645780000|2021-04-05 18:03:00|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|15
1617645790000|2021-04-05 18:03:10|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|5
1617645800000|2021-04-05 18:03:20|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|17
1617645810000|2021-04-05 18:03:30|2261.1|2260.8|2261.7|2261.4|2261.7|2261.4|2261|2260.7|29
1617645820000|2021-04-05 18:03:40|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.1|2260.8|20
1617645830000|2021-04-05 18:03:50|||||||||3
1617645840000|2021-04-05 18:04:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|7
1617645850000|2021-04-05 18:04:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1617645860000|2021-04-05 18:04:20|2260.9|2260.6|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|6
1617645870000|2021-04-05 18:04:30|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|28
1617645880000|2021-04-05 18:04:40|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|12
1617645890000|2021-04-05 18:04:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|5
1617645900000|2021-04-05 18:05:00|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|19
1617645910000|2021-04-05 18:05:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1617645920000|2021-04-05 18:05:20|2260.7|2260.4|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|14
1617645930000|2021-04-05 18:05:30|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|15
1617645940000|2021-04-05 18:05:40|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|27
1617645950000|2021-04-05 18:05:50|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|9
1617645960000|2021-04-05 18:06:00|2260.5|2260.2|2260.2|2259.9|2260.6|2260.3|2260.2|2259.9|11
1617645970000|2021-04-05 18:06:10|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|6
1617645980000|2021-04-05 18:06:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|14
1617645990000|2021-04-05 18:06:30|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.3|2259|64
1617646000000|2021-04-05 18:06:40|2259.3|2259|2259.8|2259.5|2259.8|2259.5|2259.2|2258.9|37
1617646010000|2021-04-05 18:06:50|2259.7|2259.4|2260|2259.7|2260.1|2259.8|2259.7|2259.4|23
1617646020000|2021-04-05 18:07:00|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|9
1617646030000|2021-04-05 18:07:10|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|7
1617646040000|2021-04-05 18:07:20|2260.1|2259.8|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|14
1617646050000|2021-04-05 18:07:30|2260.3|2260|2260.3|2260|2260.6|2260.3|2260.3|2260|10
1617646060000|2021-04-05 18:07:40|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|9
1617646070000|2021-04-05 18:07:50|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.8|2260.5|8
1617646080000|2021-04-05 18:08:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.8|2260.5|19
1617646090000|2021-04-05 18:08:10|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|4
1617646100000|2021-04-05 18:08:20|2261.1|2260.8|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|17
1617646120000|2021-04-05 18:08:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|23
1617646130000|2021-04-05 18:08:50|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|7
1617646140000|2021-04-05 18:09:00|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|7
1617646150000|2021-04-05 18:09:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|10
1617646160000|2021-04-05 18:09:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|5
1617646170000|2021-04-05 18:09:30|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|7
1617646180000|2021-04-05 18:09:40|2260.8|2260.5|2260.5|2260.2|2261.1|2260.8|2260.5|2260.2|37
1617646190000|2021-04-05 18:09:50|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|2
1617646200000|2021-04-05 18:10:00|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|17
1617646210000|2021-04-05 18:10:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|5
1617646220000|2021-04-05 18:10:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617646230000|2021-04-05 18:10:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|8
1617646240000|2021-04-05 18:10:40|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|14
1617646250000|2021-04-05 18:10:50|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|4
1617646260000|2021-04-05 18:11:00|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|6
1617646270000|2021-04-05 18:11:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|5
1617646280000|2021-04-05 18:11:20|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|9
1617646290000|2021-04-05 18:11:30|2260.5|2260.2|2261|2260.7|2261.1|2260.8|2260.5|2260.2|16
1617646300000|2021-04-05 18:11:40|2261.1|2260.8|2261.9|2261.6|2261.9|2261.6|2261.1|2260.8|49
1617646310000|2021-04-05 18:11:50|2262|2261.7|2262|2261.7|2262.3|2262|2262|2261.7|85
1617646320000|2021-04-05 18:12:00|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|6
1617646330000|2021-04-05 18:12:10|2261.8|2261.5|2262.4|2262.1|2262.4|2262.1|2261.8|2261.5|20
1617646340000|2021-04-05 18:12:20|2262.3|2262|2262.6|2262.3|2262.8|2262.5|2262.3|2262|22
1617646350000|2021-04-05 18:12:30|2262.8|2262.5|2262.9|2262.6|2263|2262.7|2262.8|2262.5|13
1617646360000|2021-04-05 18:12:40|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.7|2262.4|14
1617646370000|2021-04-05 18:12:50|2262.9|2262.6|2262.5|2262.2|2263|2262.7|2262.5|2262.2|19
1617646380000|2021-04-05 18:13:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|11
1617646390000|2021-04-05 18:13:10|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|7
1617646400000|2021-04-05 18:13:20|2262.4|2262.1|2262.7|2262.4|2262.8|2262.5|2262.3|2262|31
1617646410000|2021-04-05 18:13:30|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.4|2262.1|12
1617646420000|2021-04-05 18:13:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|9
1617646430000|2021-04-05 18:13:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|17
1617646440000|2021-04-05 18:14:00|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.2|2261.9|11
1617646450000|2021-04-05 18:14:10|2262|2261.7|2262|2261.7|2262|2261.7|2261.8|2261.5|28
1617646460000|2021-04-05 18:14:20|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262.1|2261.8|9
1617646470000|2021-04-05 18:14:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|14
1617646480000|2021-04-05 18:14:40|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2262|2261.7|9
1617646490000|2021-04-05 18:14:50|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|4
1617646500000|2021-04-05 18:15:00|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|29
1617646510000|2021-04-05 18:15:10|2262.6|2262.3|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|4
1617646520000|2021-04-05 18:15:20|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|9
1617646530000|2021-04-05 18:15:30|2262.9|2262.6|2263|2262.7|2263.1|2262.8|2262.9|2262.6|7
1617646540000|2021-04-05 18:15:40|2262.8|2262.5|2262.6|2262.3|2262.9|2262.6|2262.5|2262.2|25
1617646550000|2021-04-05 18:15:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|7
1617646560000|2021-04-05 18:16:00|2262.1|2261.8|2262.1|2261.8|2262.6|2262.3|2261.9|2261.6|67
1617646570000|2021-04-05 18:16:10|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.5|2261.2|99
1617646580000|2021-04-05 18:16:20|2261.7|2261.4|2261.8|2261.5|2262|2261.7|2261.7|2261.4|17
1617646590000|2021-04-05 18:16:30|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|8
1617646600000|2021-04-05 18:16:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|7
1617646610000|2021-04-05 18:16:50|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|7
1617646620000|2021-04-05 18:17:00|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|60
1617646630000|2021-04-05 18:17:10|2262.4|2262.1|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|24
1617646640000|2021-04-05 18:17:20|2262.6|2262.3|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|15
1617646650000|2021-04-05 18:17:30|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.4|2262.1|51
1617646660000|2021-04-05 18:17:40|2262.6|2262.3|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|10
1617646670000|2021-04-05 18:17:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|7
1617646680000|2021-04-05 18:18:00|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.3|2262|12
1617646690000|2021-04-05 18:18:10|2262.1|2261.8|2262.1|2261.8|2262.4|2262.1|2262|2261.7|10
1617646700000|2021-04-05 18:18:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|8
1617646710000|2021-04-05 18:18:30|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|15
1617646730000|2021-04-05 18:18:50|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|11
1617646740000|2021-04-05 18:19:00|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|2
1617646750000|2021-04-05 18:19:10|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|8
1617646760000|2021-04-05 18:19:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|3
1617646770000|2021-04-05 18:19:30|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.9|2261.6|6
1617646780000|2021-04-05 18:19:40|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|5
1617646790000|2021-04-05 18:19:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|7
1617646800000|2021-04-05 18:20:00|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|48
1617646810000|2021-04-05 18:20:10|2262.3|2262|2262.9|2262.6|2262.9|2262.6|2262.3|2262|30
1617646820000|2021-04-05 18:20:20|2263.1|2262.8|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|81
1617646830000|2021-04-05 18:20:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1617646840000|2021-04-05 18:20:40|2263.3|2263|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|11
1617646850000|2021-04-05 18:20:50|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|24
1617646860000|2021-04-05 18:21:00|2262.6|2262.3|2262.9|2262.6|2263|2262.7|2262.6|2262.3|9
1617646870000|2021-04-05 18:21:10|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.2|2261.9|11
1617646880000|2021-04-05 18:21:20|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|7
1617646890000|2021-04-05 18:21:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|6
1617646900000|2021-04-05 18:21:40|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|7
1617646910000|2021-04-05 18:21:50|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|9
1617646920000|2021-04-05 18:22:00|2262.3|2262|2262.5|2262.2|2262.6|2262.3|2262.1|2261.8|43
1617646930000|2021-04-05 18:22:10|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|35
1617646940000|2021-04-05 18:22:20|2262.7|2262.4|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|5
1617646950000|2021-04-05 18:22:30|2262.8|2262.5|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|9
1617646960000|2021-04-05 18:22:40|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|6
1617646970000|2021-04-05 18:22:50|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|9
1617646980000|2021-04-05 18:23:00|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2262.1|2261.8|8
1617646990000|2021-04-05 18:23:10|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|24
1617647000000|2021-04-05 18:23:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|6
1617647010000|2021-04-05 18:23:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|19
1617647020000|2021-04-05 18:23:40|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|5
1617647030000|2021-04-05 18:23:50|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|4
1617647040000|2021-04-05 18:24:00|2261.6|2261.3|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|22
1617647050000|2021-04-05 18:24:10|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|10
1617647060000|2021-04-05 18:24:20|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.8|2260.5|35
1617647070000|2021-04-05 18:24:30|2260.8|2260.5|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|33
1617647080000|2021-04-05 18:24:40|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|12
1617647090000|2021-04-05 18:24:50|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|5
1617647100000|2021-04-05 18:25:00|2260.9|2260.6|2261.2|2260.9|2261.3|2261|2260.9|2260.6|28
1617647110000|2021-04-05 18:25:10|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2261|2260.7|18
1617647120000|2021-04-05 18:25:20|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|4
1617647130000|2021-04-05 18:25:30|2260.9|2260.6|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|10
1617647140000|2021-04-05 18:25:40|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|5
1617647150000|2021-04-05 18:25:50|||||||||1
1617647160000|2021-04-05 18:26:00|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|3
1617647170000|2021-04-05 18:26:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1617647180000|2021-04-05 18:26:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|6
1617647190000|2021-04-05 18:26:30|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|12
1617647200000|2021-04-05 18:26:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|7
1617647210000|2021-04-05 18:26:50|||||||||1
1617647220000|2021-04-05 18:27:00|2260.4|2260.1|2260.5|2260.2|2260.9|2260.6|2260.4|2260.1|16
1617647230000|2021-04-05 18:27:10|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|11
1617647240000|2021-04-05 18:27:20|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.2|2259.9|9
1617647250000|2021-04-05 18:27:30|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|9
1617647260000|2021-04-05 18:27:40|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|5
1617647270000|2021-04-05 18:27:50|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|8
1617647280000|2021-04-05 18:28:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617647290000|2021-04-05 18:28:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|6
1617647300000|2021-04-05 18:28:20|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|5
1617647310000|2021-04-05 18:28:30|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|6
1617647320000|2021-04-05 18:28:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|3
1617647330000|2021-04-05 18:28:50|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|4
1617647340000|2021-04-05 18:29:00|2260.4|2260.1|2261|2260.7|2261|2260.7|2260.4|2260.1|30
1617647350000|2021-04-05 18:29:10|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|5
1617647360000|2021-04-05 18:29:20|2260.6|2260.3|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|4
1617647370000|2021-04-05 18:29:30|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|12
1617647380000|2021-04-05 18:29:40|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|16
1617647390000|2021-04-05 18:29:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1617647400000|2021-04-05 18:30:00|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|7
1617647410000|2021-04-05 18:30:10|2260.7|2260.4|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|4
1617647430000|2021-04-05 18:30:30|2260.7|2260.4|2261.1|2260.8|2261.3|2261|2260.7|2260.4|10
1617647440000|2021-04-05 18:30:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|14
1617647450000|2021-04-05 18:30:50|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|15
1617647460000|2021-04-05 18:31:00|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|10
1617647470000|2021-04-05 18:31:10|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.7|2260.4|19
1617647480000|2021-04-05 18:31:20|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|9
1617647490000|2021-04-05 18:31:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|6
1617647500000|2021-04-05 18:31:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|18
1617647510000|2021-04-05 18:31:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|9
1617647520000|2021-04-05 18:32:00|2260.4|2260.1|2260.7|2260.4|2260.8|2260.5|2260.4|2260.1|12
1617647530000|2021-04-05 18:32:10|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|11
1617647540000|2021-04-05 18:32:20|2260.4|2260.1|2260|2259.7|2260.4|2260.1|2260|2259.7|21
1617647550000|2021-04-05 18:32:30|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|29
1617647560000|2021-04-05 18:32:40|2259.4|2259.1|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|15
1617647570000|2021-04-05 18:32:50|2259.5|2259.2|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|16
1617647580000|2021-04-05 18:33:00|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|25
1617647590000|2021-04-05 18:33:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|3
1617647600000|2021-04-05 18:33:20|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|6
1617647610000|2021-04-05 18:33:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|9
1617647620000|2021-04-05 18:33:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|4
1617647630000|2021-04-05 18:33:50|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|21
1617647640000|2021-04-05 18:34:00|2260.2|2259.9|2259.6|2259.3|2260.2|2259.9|2259.6|2259.3|40
1617647650000|2021-04-05 18:34:10|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|35
1617647660000|2021-04-05 18:34:20|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.1|2258.8|34
1617647670000|2021-04-05 18:34:30|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.1|2258.8|30
1617647680000|2021-04-05 18:34:40|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259|2258.7|48
1617647690000|2021-04-05 18:34:50|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|16
1617647700000|2021-04-05 18:35:00|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|79
1617647710000|2021-04-05 18:35:10|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|19
1617647720000|2021-04-05 18:35:20|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|7
1617647730000|2021-04-05 18:35:30|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|16
1617647740000|2021-04-05 18:35:40|2260.4|2260.1|2260.6|2260.3|2260.8|2260.5|2260.4|2260.1|28
1617647750000|2021-04-05 18:35:50|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|21
1617647760000|2021-04-05 18:36:00|2260.7|2260.4|2260.7|2260.4|2261|2260.7|2260.7|2260.4|56
1617647770000|2021-04-05 18:36:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|45
1617647780000|2021-04-05 18:36:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|16
1617647790000|2021-04-05 18:36:30|2261.2|2260.9|2261|2260.7|2261.3|2261|2261|2260.7|29
1617647800000|2021-04-05 18:36:40|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|7
1617647810000|2021-04-05 18:36:50|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.2|2260.9|28
1617647820000|2021-04-05 18:37:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|10
1617647830000|2021-04-05 18:37:10|2260.8|2260.5|2260.2|2259.9|2260.8|2260.5|2260.2|2259.9|46
1617647840000|2021-04-05 18:37:20|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|9
1617647850000|2021-04-05 18:37:30|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260.1|2259.8|7
1617647860000|2021-04-05 18:37:40|2260|2259.7|2259.5|2259.2|2260|2259.7|2259.4|2259.1|15
1617647870000|2021-04-05 18:37:50|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|14
1617647880000|2021-04-05 18:38:00|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|8
1617647890000|2021-04-05 18:38:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|12
1617647900000|2021-04-05 18:38:20|2259.4|2259.1|2259.3|2259|2259.7|2259.4|2259.3|2259|28
1617647910000|2021-04-05 18:38:30|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|10
1617647920000|2021-04-05 18:38:40|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|4
1617647930000|2021-04-05 18:38:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|5
1617647940000|2021-04-05 18:39:00|2259.8|2259.5|2259.9|2259.6|2260.2|2259.9|2259.6|2259.3|26
1617647950000|2021-04-05 18:39:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|7
1617647960000|2021-04-05 18:39:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|28
1617647970000|2021-04-05 18:39:30|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|9
1617647980000|2021-04-05 18:39:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|5
1617647990000|2021-04-05 18:39:50|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|36
1617648000000|2021-04-05 18:40:00|2259|2258.7|2259.3|2259|2259.5|2259.2|2259|2258.7|39
1617648010000|2021-04-05 18:40:10|2259.5|2259.2|2260.6|2260.3|2260.6|2260.3|2259.5|2259.2|60
1617648020000|2021-04-05 18:40:20|2260.5|2260.2|2259.7|2259.4|2260.5|2260.2|2259.7|2259.4|60
1617648030000|2021-04-05 18:40:30|2259.8|2259.5|2259.4|2259.1|2259.9|2259.6|2259.4|2259.1|47
1617648040000|2021-04-05 18:40:40|2259.3|2259|2258.6|2258.3|2259.3|2259|2258.5|2258.2|48
1617648050000|2021-04-05 18:40:50|2258.5|2258.2|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|24
1617648060000|2021-04-05 18:41:00|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258|2257.7|32
1617648070000|2021-04-05 18:41:10|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|26
1617648080000|2021-04-05 18:41:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|12
1617648090000|2021-04-05 18:41:30|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|8
1617648100000|2021-04-05 18:41:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|9
1617648110000|2021-04-05 18:41:50|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|15
1617648120000|2021-04-05 18:42:00|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|14
1617648130000|2021-04-05 18:42:10|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.9|2258.6|14
1617648140000|2021-04-05 18:42:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259|2258.7|18
1617648150000|2021-04-05 18:42:30|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|36
1617648160000|2021-04-05 18:42:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|14
1617648170000|2021-04-05 18:42:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|9
1617648180000|2021-04-05 18:43:00|2259|2258.7|2259.4|2259.1|2259.5|2259.2|2259|2258.7|31
1617648190000|2021-04-05 18:43:10|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|10
1617648200000|2021-04-05 18:43:20|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259|2258.7|20
1617648210000|2021-04-05 18:43:30|||||||||5
1617648220000|2021-04-05 18:43:40|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|7
1617648230000|2021-04-05 18:43:50|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|7
1617648240000|2021-04-05 18:44:00|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|6
1617648250000|2021-04-05 18:44:10|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|16
1617648260000|2021-04-05 18:44:20|2258.2|2257.9|2257.8|2257.5|2258.4|2258.1|2257.7|2257.4|42
1617648270000|2021-04-05 18:44:30|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|43
1617648280000|2021-04-05 18:44:40|2258|2257.7|2257.6|2257.3|2258.1|2257.8|2257.6|2257.3|32
1617648290000|2021-04-05 18:44:50|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|27
1617648300000|2021-04-05 18:45:00|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|72
1617648310000|2021-04-05 18:45:10|2258|2257.7|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|15
1617648320000|2021-04-05 18:45:20|2257.6|2257.3|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|51
1617648330000|2021-04-05 18:45:30|2257|2256.7|2256.3|2256|2257|2256.7|2256.3|2256|128
1617648340000|2021-04-05 18:45:40|2256.6|2256.3|2256.8|2256.5|2257|2256.7|2256.3|2256|43
1617648350000|2021-04-05 18:45:50|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|5
1617648360000|2021-04-05 18:46:00|2256.8|2256.5|2257|2256.7|2257.1|2256.8|2256.7|2256.4|23
1617648370000|2021-04-05 18:46:10|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|15
1617648380000|2021-04-05 18:46:20|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|13
1617648390000|2021-04-05 18:46:30|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257|2256.7|11
1617648400000|2021-04-05 18:46:40|2257.2|2256.9|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|11
1617648410000|2021-04-05 18:46:50|2257.3|2257|2257.8|2257.5|2257.8|2257.5|2257.3|2257|7
1617648420000|2021-04-05 18:47:00|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|14
1617648430000|2021-04-05 18:47:10|2257.7|2257.4|2257.9|2257.6|2258|2257.7|2257.6|2257.3|13
1617648440000|2021-04-05 18:47:20|2258|2257.7|2258.4|2258.1|2258.4|2258.1|2257.9|2257.6|17
1617648450000|2021-04-05 18:47:30|2258.1|2257.8|2258.8|2258.5|2258.8|2258.5|2258.1|2257.8|26
1617648460000|2021-04-05 18:47:40|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|20
1617648470000|2021-04-05 18:47:50|2258.9|2258.6|2259.6|2259.3|2259.6|2259.3|2258.9|2258.6|24
1617648480000|2021-04-05 18:48:00|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|23
1617648490000|2021-04-05 18:48:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|32
1617648500000|2021-04-05 18:48:20|2260.2|2259.9|2260.6|2260.3|2260.9|2260.6|2260.2|2259.9|39
1617648510000|2021-04-05 18:48:30|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|17
1617648520000|2021-04-05 18:48:40|2260.2|2259.9|2259.8|2259.5|2260.3|2260|2259.8|2259.5|17
1617648530000|2021-04-05 18:48:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|24
1617648540000|2021-04-05 18:49:00|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|5
1617648550000|2021-04-05 18:49:10|2259.5|2259.2|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|18
1617648560000|2021-04-05 18:49:20|2260|2259.7|2259.5|2259.2|2260|2259.7|2259.5|2259.2|7
1617648570000|2021-04-05 18:49:30|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|15
1617648580000|2021-04-05 18:49:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|20
1617648590000|2021-04-05 18:49:50|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|7
1617648600000|2021-04-05 18:50:00|2259.7|2259.4|2259.7|2259.4|2260|2259.7|2259.7|2259.4|8
1617648610000|2021-04-05 18:50:10|2259.9|2259.6|2259.3|2259|2260|2259.7|2259.3|2259|17
1617648620000|2021-04-05 18:50:20|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.1|2258.8|14
1617648630000|2021-04-05 18:50:30|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.6|2258.3|22
1617648640000|2021-04-05 18:50:40|2258.8|2258.5|2259.6|2259.3|2259.8|2259.5|2258.8|2258.5|317
1617648650000|2021-04-05 18:50:50|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.4|2259.1|66
1617648660000|2021-04-05 18:51:00|2260|2259.7|2259.4|2259.1|2260|2259.7|2259.4|2259.1|51
1617648670000|2021-04-05 18:51:10|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|23
1617648680000|2021-04-05 18:51:20|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|40
1617648690000|2021-04-05 18:51:30|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|2
1617648700000|2021-04-05 18:51:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|15
1617648710000|2021-04-05 18:51:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|34
1617648720000|2021-04-05 18:52:00|2258.9|2258.6|2259|2258.7|2259.4|2259.1|2258.9|2258.6|15
1617648730000|2021-04-05 18:52:10|2258.9|2258.6|2258.2|2257.9|2258.9|2258.6|2258.2|2257.9|53
1617648740000|2021-04-05 18:52:20|2258.3|2258|2258.6|2258.3|2258.8|2258.5|2258.3|2258|27
1617648750000|2021-04-05 18:52:30|2258.7|2258.4|2258.7|2258.4|2259|2258.7|2258.4|2258.1|39
1617648760000|2021-04-05 18:52:40|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|20
1617648770000|2021-04-05 18:52:50|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|5
1617648780000|2021-04-05 18:53:00|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2258.9|2258.6|23
1617648790000|2021-04-05 18:53:10|2259.8|2259.5|2259.7|2259.4|2260.1|2259.8|2259.6|2259.3|21
1617648800000|2021-04-05 18:53:20|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|10
1617648810000|2021-04-05 18:53:30|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|12
1617648820000|2021-04-05 18:53:40|||||||||7
1617648830000|2021-04-05 18:53:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|3
1617648840000|2021-04-05 18:54:00|2259.6|2259.3|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|18
1617648850000|2021-04-05 18:54:10|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|10
1617648860000|2021-04-05 18:54:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617648870000|2021-04-05 18:54:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|7
1617648880000|2021-04-05 18:54:40|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|9
1617648890000|2021-04-05 18:54:50|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.7|2259.4|13
1617648900000|2021-04-05 18:55:00|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|8
1617648910000|2021-04-05 18:55:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|19
1617648920000|2021-04-05 18:55:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617648930000|2021-04-05 18:55:30|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|17
1617648940000|2021-04-05 18:55:40|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|13
1617648950000|2021-04-05 18:55:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1617648960000|2021-04-05 18:56:00|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|19
1617648970000|2021-04-05 18:56:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|13
1617648980000|2021-04-05 18:56:20|2259.9|2259.6|2259.4|2259.1|2259.9|2259.6|2259.3|2259|24
1617648990000|2021-04-05 18:56:30|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|6
1617649000000|2021-04-05 18:56:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.8|2259.5|14
1617649010000|2021-04-05 18:56:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617649020000|2021-04-05 18:57:00|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|16
1617649030000|2021-04-05 18:57:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|6
1617649040000|2021-04-05 18:57:20|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|11
1617649050000|2021-04-05 18:57:30|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|6
1617649060000|2021-04-05 18:57:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|12
1617649070000|2021-04-05 18:57:50|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|5
1617649080000|2021-04-05 18:58:00|2259.4|2259.1|2259.9|2259.6|2259.9|2259.6|2259.4|2259.1|9
1617649090000|2021-04-05 18:58:10|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|21
1617649100000|2021-04-05 18:58:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|14
1617649110000|2021-04-05 18:58:30|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|9
1617649120000|2021-04-05 18:58:40|2260.4|2260.1|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|16
1617649130000|2021-04-05 18:58:50|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.9|2259.6|4
1617649140000|2021-04-05 18:59:00|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260.3|2260|16
1617649150000|2021-04-05 18:59:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|5
1617649160000|2021-04-05 18:59:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617649170000|2021-04-05 18:59:30|2260.3|2260|2259.5|2259.2|2260.3|2260|2259.5|2259.2|44
1617649180000|2021-04-05 18:59:40|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259|2258.7|25
1617649190000|2021-04-05 18:59:50|2258.9|2258.6|2258.6|2258.3|2259|2258.7|2258.4|2258.1|63
1617649200000|2021-04-05 19:00:00|2258.3|2258|2258.1|2257.8|2258.5|2258.2|2258|2257.7|79
1617649210000|2021-04-05 19:00:10|2258.2|2257.9|2258.6|2258.3|2258.7|2258.4|2258.1|2257.8|54
1617649220000|2021-04-05 19:00:20|2258.8|2258.5|2259.1|2258.8|2259.2|2258.9|2258.8|2258.5|36
1617649230000|2021-04-05 19:00:30|2259|2258.7|2259.2|2258.9|2259.5|2259.2|2259|2258.7|21
1617649240000|2021-04-05 19:00:40|2259.3|2259|2258.8|2258.5|2259.3|2259|2258.8|2258.5|27
1617649250000|2021-04-05 19:00:50|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|24
1617649260000|2021-04-05 19:01:00|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2259.1|2258.8|29
1617649270000|2021-04-05 19:01:10|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|36
1617649280000|2021-04-05 19:01:20|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.4|2258.1|23
1617649290000|2021-04-05 19:01:30|2258.8|2258.5|2257.7|2257.4|2258.8|2258.5|2257.7|2257.4|45
1617649300000|2021-04-05 19:01:40|2257.6|2257.3|2256.5|2256.2|2257.6|2257.3|2256.4|2256.1|170
1617649310000|2021-04-05 19:01:50|2256.6|2256.3|2255.6|2255.3|2256.6|2256.3|2255.6|2255.3|135
1617649320000|2021-04-05 19:02:00|2255.5|2255.2|2256.2|2255.9|2256.3|2256|2255|2254.7|237
1617649330000|2021-04-05 19:02:10|2256|2255.7|2255.3|2255|2256.1|2255.8|2255|2254.7|64
1617649340000|2021-04-05 19:02:20|2255|2254.7|2255.2|2254.9|2255.6|2255.3|2254.9|2254.6|50
1617649350000|2021-04-05 19:02:30|2255.4|2255.1|2255.8|2255.5|2256.1|2255.8|2255.2|2254.9|77
1617649360000|2021-04-05 19:02:40|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.4|2255.1|26
1617649370000|2021-04-05 19:02:50|2256|2255.7|2255.5|2255.2|2256.2|2255.9|2255.5|2255.2|86
1617649380000|2021-04-05 19:03:00|2255.4|2255.1|2255.9|2255.6|2256.2|2255.9|2255.4|2255.1|74
1617649390000|2021-04-05 19:03:10|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.7|2255.4|18
1617649400000|2021-04-05 19:03:20|2256|2255.7|2256|2255.7|2256|2255.7|2255.6|2255.3|14
1617649410000|2021-04-05 19:03:30|2255.9|2255.6|2255.1|2254.8|2255.9|2255.6|2255.1|2254.8|60
1617649420000|2021-04-05 19:03:40|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|62
1617649430000|2021-04-05 19:03:50|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|32
1617649440000|2021-04-05 19:04:00|2254.2|2253.9|2254.6|2254.3|2254.7|2254.4|2254.2|2253.9|57
1617649450000|2021-04-05 19:04:10|2254.7|2254.4|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|39
1617649460000|2021-04-05 19:04:20|2254.6|2254.3|2255.2|2254.9|2255.2|2254.9|2254.5|2254.2|36
1617649470000|2021-04-05 19:04:30|2255|2254.7|2255|2254.7|2255.4|2255.1|2254.9|2254.6|24
1617649480000|2021-04-05 19:04:40|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|27
1617649490000|2021-04-05 19:04:50|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|9
1617649500000|2021-04-05 19:05:00|2255|2254.7|2255.5|2255.2|2255.5|2255.2|2255|2254.7|46
1617649510000|2021-04-05 19:05:10|2255.4|2255.1|2255.4|2255.1|2255.7|2255.4|2255.3|2255|106
1617649520000|2021-04-05 19:05:20|2255.5|2255.2|2256.8|2256.5|2256.9|2256.6|2255.5|2255.2|93
1617649530000|2021-04-05 19:05:30|2256.9|2256.6|2257.3|2257|2257.6|2257.3|2256.9|2256.6|47
1617649540000|2021-04-05 19:05:40|2257.4|2257.1|2256.9|2256.6|2257.5|2257.2|2256.8|2256.5|21
1617649550000|2021-04-05 19:05:50|2256.7|2256.4|2256.7|2256.4|2257|2256.7|2256.5|2256.2|28
1617649560000|2021-04-05 19:06:00|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.2|2255.9|30
1617649570000|2021-04-05 19:06:10|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|14
1617649580000|2021-04-05 19:06:20|2256.3|2256|2256.8|2256.5|2256.8|2256.5|2256.3|2256|14
1617649590000|2021-04-05 19:06:30|2256.5|2256.2|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|13
1617649600000|2021-04-05 19:06:40|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|6
1617649610000|2021-04-05 19:06:50|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.6|2256.3|23
1617649620000|2021-04-05 19:07:00|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257.2|2256.9|19
1617649630000|2021-04-05 19:07:10|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|41
1617649640000|2021-04-05 19:07:20|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|30
1617649650000|2021-04-05 19:07:30|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|35
1617649660000|2021-04-05 19:07:40|2258.3|2258|2259|2258.7|2259|2258.7|2258.3|2258|16
1617649670000|2021-04-05 19:07:50|2258.8|2258.5|2259.3|2259|2259.4|2259.1|2258.7|2258.4|36
1617649680000|2021-04-05 19:08:00|2259.1|2258.8|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|22
1617649690000|2021-04-05 19:08:10|2259.7|2259.4|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|55
1617649700000|2021-04-05 19:08:20|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|37
1617649710000|2021-04-05 19:08:30|2260.1|2259.8|2260.3|2260|2260.5|2260.2|2260|2259.7|88
1617649720000|2021-04-05 19:08:40|2260.4|2260.1|2260.6|2260.3|2260.8|2260.5|2260.4|2260.1|192
1617649730000|2021-04-05 19:08:50|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.1|2259.8|79
1617649740000|2021-04-05 19:09:00|2260.3|2260|2260.6|2260.3|2260.7|2260.4|2260.2|2259.9|36
1617649750000|2021-04-05 19:09:10|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.5|2260.2|53
1617649760000|2021-04-05 19:09:20|2261.2|2260.9|2261.8|2261.5|2262.4|2262.1|2261.2|2260.9|130
1617649770000|2021-04-05 19:09:30|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.6|2261.3|85
1617649780000|2021-04-05 19:09:40|2262.2|2261.9|2262.9|2262.6|2262.9|2262.6|2262.1|2261.8|81
1617649790000|2021-04-05 19:09:50|2262.5|2262.2|2262.2|2261.9|2262.7|2262.4|2262.2|2261.9|121
1617649800000|2021-04-05 19:10:00|2262.1|2261.8|2262.9|2262.6|2263.2|2262.9|2262.1|2261.8|77
1617649810000|2021-04-05 19:10:10|2263|2262.7|2262.9|2262.6|2263.2|2262.9|2262.8|2262.5|24
1617649820000|2021-04-05 19:10:20|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.1|2261.8|44
1617649830000|2021-04-05 19:10:30|2262.7|2262.4|2262|2261.7|2262.7|2262.4|2262|2261.7|35
1617649840000|2021-04-05 19:10:40|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.7|2261.4|34
1617649850000|2021-04-05 19:10:50|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|15
1617649860000|2021-04-05 19:11:00|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.5|2261.2|14
1617649870000|2021-04-05 19:11:10|2261.5|2261.2|2260.9|2260.6|2261.5|2261.2|2260.8|2260.5|97
1617649880000|2021-04-05 19:11:20|2261.2|2260.9|2261.4|2261.1|2261.6|2261.3|2261.2|2260.9|19
1617649890000|2021-04-05 19:11:30|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.3|2261|43
1617649900000|2021-04-05 19:11:40|2261.4|2261.1|2261.5|2261.2|2261.7|2261.4|2261.2|2260.9|40
1617649910000|2021-04-05 19:11:50|2261.4|2261.1|2261.9|2261.6|2262|2261.7|2261.4|2261.1|16
1617649920000|2021-04-05 19:12:00|2261.8|2261.5|2261.2|2260.9|2261.8|2261.5|2261.2|2260.9|28
1617649930000|2021-04-05 19:12:10|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|51
1617649940000|2021-04-05 19:12:20|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|36
1617649950000|2021-04-05 19:12:30|2261.4|2261.1|2260.9|2260.6|2261.4|2261.1|2260.9|2260.6|25
1617649960000|2021-04-05 19:12:40|2260.6|2260.3|2260.4|2260.1|2260.9|2260.6|2260.4|2260.1|40
1617649970000|2021-04-05 19:12:50|2260.7|2260.4|2261|2260.7|2261.3|2261|2260.7|2260.4|75
1617649980000|2021-04-05 19:13:00|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261|2260.7|40
1617649990000|2021-04-05 19:13:10|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|147
1617650000000|2021-04-05 19:13:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|86
1617650010000|2021-04-05 19:13:30|2262|2261.7|2261.5|2261.2|2262|2261.7|2261.5|2261.2|20
1617650020000|2021-04-05 19:13:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|10
1617650030000|2021-04-05 19:13:50|2261.9|2261.6|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|36
1617650040000|2021-04-05 19:14:00|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2261.3|2261|41
1617650050000|2021-04-05 19:14:10|2261.7|2261.4|2261.9|2261.6|2262.2|2261.9|2261.7|2261.4|26
1617650060000|2021-04-05 19:14:20|2261.7|2261.4|2261.3|2261|2261.8|2261.5|2261.1|2260.8|23
1617650070000|2021-04-05 19:14:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|21
1617650080000|2021-04-05 19:14:40|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|14
1617650090000|2021-04-05 19:14:50|2261.3|2261|2261.8|2261.5|2261.8|2261.5|2261.3|2261|24
1617650100000|2021-04-05 19:15:00|2261.7|2261.4|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|22
1617650110000|2021-04-05 19:15:10|2261.7|2261.4|2261.5|2261.2|2261.9|2261.6|2261.4|2261.1|38
1617650120000|2021-04-05 19:15:20|2261.4|2261.1|2261.5|2261.2|2261.8|2261.5|2261.4|2261.1|16
1617650130000|2021-04-05 19:15:30|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|21
1617650140000|2021-04-05 19:15:40|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|19
1617650150000|2021-04-05 19:15:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.3|2261|21
1617650160000|2021-04-05 19:16:00|2261.9|2261.6|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|20
1617650170000|2021-04-05 19:16:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|23
1617650180000|2021-04-05 19:16:20|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|22
1617650190000|2021-04-05 19:16:30|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|9
1617650200000|2021-04-05 19:16:40|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|30
1617650210000|2021-04-05 19:16:50|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.5|2261.2|14
1617650220000|2021-04-05 19:17:00|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|21
1617650230000|2021-04-05 19:17:10|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|39
1617650240000|2021-04-05 19:17:20|2261.6|2261.3|2262.1|2261.8|2262.1|2261.8|2261.6|2261.3|28
1617650250000|2021-04-05 19:17:30|2262.4|2262.1|2261.8|2261.5|2262.4|2262.1|2261.8|2261.5|34
1617650260000|2021-04-05 19:17:40|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|29
1617650270000|2021-04-05 19:17:50|2261.5|2261.2|2261.8|2261.5|2261.9|2261.6|2261.4|2261.1|16
1617650280000|2021-04-05 19:18:00|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|14
1617650290000|2021-04-05 19:18:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|8
1617650300000|2021-04-05 19:18:20|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|15
1617650310000|2021-04-05 19:18:30|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|15
1617650320000|2021-04-05 19:18:40|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|21
1617650330000|2021-04-05 19:18:50|2261.6|2261.3|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|15
1617650340000|2021-04-05 19:19:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|7
1617650350000|2021-04-05 19:19:10|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|8
1617650360000|2021-04-05 19:19:20|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|36
1617650370000|2021-04-05 19:19:30|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|11
1617650380000|2021-04-05 19:19:40|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|16
1617650390000|2021-04-05 19:19:50|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|15
1617650400000|2021-04-05 19:20:00|2261.9|2261.6|2261.5|2261.2|2261.9|2261.6|2261.3|2261|46
1617650410000|2021-04-05 19:20:10|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2260.8|2260.5|43
1617650420000|2021-04-05 19:20:20|2260.9|2260.6|2260.4|2260.1|2260.9|2260.6|2260.3|2260|40
1617650430000|2021-04-05 19:20:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.2|2259.9|32
1617650440000|2021-04-05 19:20:40|2260.6|2260.3|2260.9|2260.6|2261|2260.7|2260.5|2260.2|22
1617650450000|2021-04-05 19:20:50|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|21
1617650460000|2021-04-05 19:21:00|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|17
1617650470000|2021-04-05 19:21:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|6
1617650480000|2021-04-05 19:21:20|2260.7|2260.4|2260.5|2260.2|2261.2|2260.9|2260.4|2260.1|18
1617650490000|2021-04-05 19:21:30|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.2|2259.9|39
1617650500000|2021-04-05 19:21:40|2260.5|2260.2|2260.2|2259.9|2260.6|2260.3|2260.2|2259.9|19
1617650510000|2021-04-05 19:21:50|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|29
1617650520000|2021-04-05 19:22:00|2260.5|2260.2|2261|2260.7|2261.1|2260.8|2260.3|2260|24
1617650530000|2021-04-05 19:22:10|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|16
1617650540000|2021-04-05 19:22:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.8|2260.5|14
1617650550000|2021-04-05 19:22:30|2260.9|2260.6|2261|2260.7|2261.2|2260.9|2260.9|2260.6|19
1617650560000|2021-04-05 19:22:40|2261.1|2260.8|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|12
1617650570000|2021-04-05 19:22:50|2260.4|2260.1|2260|2259.7|2260.4|2260.1|2260|2259.7|49
1617650580000|2021-04-05 19:23:00|2259.9|2259.6|2259.9|2259.6|2260.1|2259.8|2259.7|2259.4|143
1617650590000|2021-04-05 19:23:10|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.4|2259.1|38
1617650600000|2021-04-05 19:23:20|2259.4|2259.1|2259.4|2259.1|2259.6|2259.3|2259.3|2259|31
1617650610000|2021-04-05 19:23:30|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2258.7|2258.4|54
1617650620000|2021-04-05 19:23:40|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2258.7|2258.4|26
1617650630000|2021-04-05 19:23:50|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|36
1617650640000|2021-04-05 19:24:00|2259.6|2259.3|2259.7|2259.4|2260|2259.7|2259.5|2259.2|32
1617650650000|2021-04-05 19:24:10|2259.8|2259.5|2259.6|2259.3|2260|2259.7|2259.6|2259.3|24
1617650660000|2021-04-05 19:24:20|2259.7|2259.4|2259.7|2259.4|2260|2259.7|2259.5|2259.2|22
1617650670000|2021-04-05 19:24:30|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.2|2258.9|33
1617650680000|2021-04-05 19:24:40|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|12
1617650690000|2021-04-05 19:24:50|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|33
1617650700000|2021-04-05 19:25:00|2258.6|2258.3|2259.3|2259|2259.3|2259|2258.5|2258.2|34
1617650710000|2021-04-05 19:25:10|2259.4|2259.1|2258.9|2258.6|2259.4|2259.1|2258.3|2258|63
1617650720000|2021-04-05 19:25:20|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|10
1617650730000|2021-04-05 19:25:30|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|18
1617650740000|2021-04-05 19:25:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|6
1617650750000|2021-04-05 19:25:50|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.3|2258|27
1617650760000|2021-04-05 19:26:00|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.1|2257.8|89
1617650770000|2021-04-05 19:26:10|2258.3|2258|2258|2257.7|2258.4|2258.1|2257.7|2257.4|91
1617650780000|2021-04-05 19:26:20|2258.2|2257.9|2257.7|2257.4|2258.3|2258|2257.7|2257.4|31
1617650790000|2021-04-05 19:26:30|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|27
1617650800000|2021-04-05 19:26:40|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.7|2257.4|118
1617650810000|2021-04-05 19:26:50|2257.9|2257.6|2258.5|2258.2|2258.6|2258.3|2257.9|2257.6|34
1617650820000|2021-04-05 19:27:00|2258.6|2258.3|2259.4|2259.1|2259.4|2259.1|2258.6|2258.3|54
1617650830000|2021-04-05 19:27:10|2259.6|2259.3|2259.5|2259.2|2259.9|2259.6|2259.4|2259.1|94
1617650840000|2021-04-05 19:27:20|2259.6|2259.3|2259|2258.7|2259.7|2259.4|2259|2258.7|53
1617650850000|2021-04-05 19:27:30|2258.8|2258.5|2258.9|2258.6|2259.1|2258.8|2258.5|2258.2|20
1617650860000|2021-04-05 19:27:40|2259|2258.7|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|46
1617650870000|2021-04-05 19:27:50|2258.9|2258.6|2259.3|2259|2259.3|2259|2258.9|2258.6|12
1617650880000|2021-04-05 19:28:00|2259.2|2258.9|2259.9|2259.6|2260|2259.7|2259.2|2258.9|31
1617650890000|2021-04-05 19:28:10|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2259.3|2259|26
1617650900000|2021-04-05 19:28:20|2259.5|2259.2|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|27
1617650910000|2021-04-05 19:28:30|2259.3|2259|2259|2258.7|2259.3|2259|2258.5|2258.2|24
1617650920000|2021-04-05 19:28:40|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|5
1617650930000|2021-04-05 19:28:50|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.7|2258.4|15
1617650940000|2021-04-05 19:29:00|2258.9|2258.6|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|21
1617650950000|2021-04-05 19:29:10|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.6|2258.3|11
1617650960000|2021-04-05 19:29:20|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|22
1617650970000|2021-04-05 19:29:30|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|21
1617650980000|2021-04-05 19:29:40|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.5|2258.2|15
1617650990000|2021-04-05 19:29:50|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|34
1617651000000|2021-04-05 19:30:00|2258.8|2258.5|2257.5|2257.2|2258.8|2258.5|2257.4|2257.1|100
1617651010000|2021-04-05 19:30:10|2257.6|2257.3|2258.3|2258|2258.3|2258|2257.5|2257.2|57
1617651020000|2021-04-05 19:30:20|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|30
1617651030000|2021-04-05 19:30:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|13
1617651040000|2021-04-05 19:30:40|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.3|2258|27
1617651050000|2021-04-05 19:30:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|8
1617651060000|2021-04-05 19:31:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258|2257.7|15
1617651070000|2021-04-05 19:31:10|2258.4|2258.1|2259|2258.7|2259|2258.7|2258.4|2258.1|26
1617651080000|2021-04-05 19:31:20|2258.9|2258.6|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|13
1617651090000|2021-04-05 19:31:30|2258.7|2258.4|2258.9|2258.6|2259|2258.7|2258.5|2258.2|45
1617651100000|2021-04-05 19:31:40|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.6|2258.3|19
1617651110000|2021-04-05 19:31:50|2258.4|2258.1|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|32
1617651120000|2021-04-05 19:32:00|2258.3|2258|2258.4|2258.1|2258.8|2258.5|2258.3|2258|59
1617651130000|2021-04-05 19:32:10|2258.5|2258.2|2258.1|2257.8|2258.5|2258.2|2258|2257.7|56
1617651140000|2021-04-05 19:32:20|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|19
1617651150000|2021-04-05 19:32:30|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|44
1617651160000|2021-04-05 19:32:40|2258.1|2257.8|2258.9|2258.6|2258.9|2258.6|2258.1|2257.8|40
1617651170000|2021-04-05 19:32:50|2258.7|2258.4|2258|2257.7|2258.7|2258.4|2257.8|2257.5|68
1617651180000|2021-04-05 19:33:00|2257.9|2257.6|2258.2|2257.9|2258.4|2258.1|2257.7|2257.4|40
1617651190000|2021-04-05 19:33:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|21
1617651200000|2021-04-05 19:33:20|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258|2257.7|8
1617651210000|2021-04-05 19:33:30|2258.4|2258.1|2258|2257.7|2258.6|2258.3|2258|2257.7|42
1617651220000|2021-04-05 19:33:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|9
1617651230000|2021-04-05 19:33:50|2258.2|2257.9|2257.8|2257.5|2258.2|2257.9|2257.8|2257.5|39
1617651240000|2021-04-05 19:34:00|2258.1|2257.8|2257.4|2257.1|2258.1|2257.8|2257.4|2257.1|22
1617651250000|2021-04-05 19:34:10|2257.7|2257.4|2257.5|2257.2|2257.8|2257.5|2257.4|2257.1|11
1617651260000|2021-04-05 19:34:20|2257.3|2257|2256.8|2256.5|2257.5|2257.2|2256.8|2256.5|58
1617651270000|2021-04-05 19:34:30|2256.7|2256.4|2256.5|2256.2|2256.9|2256.6|2256.4|2256.1|41
1617651280000|2021-04-05 19:34:40|2256.7|2256.4|2256.2|2255.9|2256.9|2256.6|2256.2|2255.9|39
1617651290000|2021-04-05 19:34:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|52
1617651300000|2021-04-05 19:35:00|2256.3|2256|2256.4|2256.1|2256.7|2256.4|2256.3|2256|52
1617651310000|2021-04-05 19:35:10|2256.5|2256.2|2256.7|2256.4|2257.1|2256.8|2256.4|2256.1|61
1617651320000|2021-04-05 19:35:20|2256.6|2256.3|2255.9|2255.6|2256.6|2256.3|2255.9|2255.6|45
1617651330000|2021-04-05 19:35:30|2256|2255.7|2256.6|2256.3|2256.6|2256.3|2256|2255.7|11
1617651340000|2021-04-05 19:35:40|2256.9|2256.6|2257.1|2256.8|2257.4|2257.1|2256.9|2256.6|40
1617651350000|2021-04-05 19:35:50|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257|2256.7|15
1617651360000|2021-04-05 19:36:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|17
1617651370000|2021-04-05 19:36:10|2257|2256.7|2257.6|2257.3|2257.6|2257.3|2257|2256.7|24
1617651380000|2021-04-05 19:36:20|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|11
1617651390000|2021-04-05 19:36:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.3|2257|13
1617651400000|2021-04-05 19:36:40|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|18
1617651410000|2021-04-05 19:36:50|2257.6|2257.3|2258.1|2257.8|2258.1|2257.8|2257.6|2257.3|25
1617651420000|2021-04-05 19:37:00|2258.2|2257.9|2258.1|2257.8|2258.7|2258.4|2258|2257.7|100
1617651430000|2021-04-05 19:37:10|2258.3|2258|2258.9|2258.6|2259.3|2259|2258.3|2258|51
1617651440000|2021-04-05 19:37:20|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|29
1617651450000|2021-04-05 19:37:30|2258.9|2258.6|2259.6|2259.3|2259.6|2259.3|2258.9|2258.6|38
1617651460000|2021-04-05 19:37:40|2259.4|2259.1|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|24
1617651470000|2021-04-05 19:37:50|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2258.9|2258.6|21
1617651480000|2021-04-05 19:38:00|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|11
1617651490000|2021-04-05 19:38:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|18
1617651500000|2021-04-05 19:38:20|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.3|2259|7
1617651510000|2021-04-05 19:38:30|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|35
1617651520000|2021-04-05 19:38:40|2259.8|2259.5|2259.8|2259.5|2260.2|2259.9|2259.7|2259.4|50
1617651530000|2021-04-05 19:38:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|28
1617651540000|2021-04-05 19:39:00|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|13
1617651550000|2021-04-05 19:39:10|2259.7|2259.4|2259.5|2259.2|2260.1|2259.8|2259.5|2259.2|38
1617651560000|2021-04-05 19:39:20|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|15
1617651570000|2021-04-05 19:39:30|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|15
1617651580000|2021-04-05 19:39:40|2259.3|2259|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|15
1617651590000|2021-04-05 19:39:50|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.7|2259.4|24
1617651600000|2021-04-05 19:40:00|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2259.8|2259.5|57
1617651610000|2021-04-05 19:40:10|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.8|2259.5|44
1617651620000|2021-04-05 19:40:20|2259.8|2259.5|2259.5|2259.2|2259.9|2259.6|2259.4|2259.1|21
1617651630000|2021-04-05 19:40:30|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|35
1617651640000|2021-04-05 19:40:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259|2258.7|63
1617651650000|2021-04-05 19:40:50|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|23
1617651660000|2021-04-05 19:41:00|2259.4|2259.1|2259.2|2258.9|2259.5|2259.2|2258.9|2258.6|80
1617651670000|2021-04-05 19:41:10|2259.1|2258.8|2259|2258.7|2259.3|2259|2258.9|2258.6|28
1617651680000|2021-04-05 19:41:20|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|29
1617651690000|2021-04-05 19:41:30|2258.6|2258.3|2258.4|2258.1|2259|2258.7|2258.3|2258|43
1617651700000|2021-04-05 19:41:40|2258.3|2258|2258.5|2258.2|2258.7|2258.4|2258.3|2258|33
1617651710000|2021-04-05 19:41:50|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258|2257.7|46
1617651720000|2021-04-05 19:42:00|2258|2257.7|2258.6|2258.3|2258.6|2258.3|2257.8|2257.5|36
1617651730000|2021-04-05 19:42:10|2258.4|2258.1|2258.9|2258.6|2258.9|2258.6|2258.3|2258|50
1617651740000|2021-04-05 19:42:20|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|138
1617651750000|2021-04-05 19:42:30|2259.6|2259.3|2260|2259.7|2260|2259.7|2259.6|2259.3|68
1617651760000|2021-04-05 19:42:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|38
1617651770000|2021-04-05 19:42:50|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|37
1617651780000|2021-04-05 19:43:00|2259.6|2259.3|2260|2259.7|2260.1|2259.8|2259.6|2259.3|62
1617651790000|2021-04-05 19:43:10|2260.1|2259.8|2260.6|2260.3|2261.2|2260.9|2260.1|2259.8|157
1617651800000|2021-04-05 19:43:20|2260.5|2260.2|2261.2|2260.9|2261.2|2260.9|2260.5|2260.2|58
1617651810000|2021-04-05 19:43:30|2261.3|2261|2261.2|2260.9|2261.6|2261.3|2261|2260.7|116
1617651820000|2021-04-05 19:43:40|2261.3|2261|2261.1|2260.8|2261.5|2261.2|2261|2260.7|59
1617651830000|2021-04-05 19:43:50|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.7|2260.4|153
1617651840000|2021-04-05 19:44:00|2261|2260.7|2261.6|2261.3|2262|2261.7|2261|2260.7|98
1617651850000|2021-04-05 19:44:10|2261.5|2261.2|2261.3|2261|2261.7|2261.4|2261.2|2260.9|72
1617651860000|2021-04-05 19:44:20|2261.2|2260.9|2261.3|2261|2261.8|2261.5|2261.2|2260.9|54
1617651870000|2021-04-05 19:44:30|2261.5|2261.2|2261.8|2261.5|2262.1|2261.8|2261.5|2261.2|25
1617651880000|2021-04-05 19:44:40|2261.6|2261.3|2261.5|2261.2|2262|2261.7|2261.5|2261.2|163
1617651890000|2021-04-05 19:44:50|2261.6|2261.3|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|69
1617651900000|2021-04-05 19:45:00|2260.9|2260.6|2261.2|2260.9|2261.3|2261|2260.6|2260.3|89
1617651910000|2021-04-05 19:45:10|2261.1|2260.8|2261.4|2261.1|2261.5|2261.2|2261.1|2260.8|42
1617651920000|2021-04-05 19:45:20|2261.3|2261|2261.6|2261.3|2261.8|2261.5|2261.3|2261|45
1617651930000|2021-04-05 19:45:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|14
1617651940000|2021-04-05 19:45:40|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.7|2261.4|94
1617651950000|2021-04-05 19:45:50|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.9|2261.6|78
1617651960000|2021-04-05 19:46:00|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2262|2261.7|39
1617651970000|2021-04-05 19:46:10|2261.8|2261.5|2262.3|2262|2262.3|2262|2261.8|2261.5|36
1617651980000|2021-04-05 19:46:20|2262.2|2261.9|2262|2261.7|2262.3|2262|2262|2261.7|35
1617651990000|2021-04-05 19:46:30|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.9|2261.6|46
1617652000000|2021-04-05 19:46:40|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|24
1617652010000|2021-04-05 19:46:50|2262.2|2261.9|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|42
1617652020000|2021-04-05 19:47:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.3|2262|56
1617652030000|2021-04-05 19:47:10|2262.6|2262.3|2262.6|2262.3|2262.8|2262.5|2262.4|2262.1|63
1617652040000|2021-04-05 19:47:20|2262.7|2262.4|2263.3|2263|2263.3|2263|2262.6|2262.3|132
1617652050000|2021-04-05 19:47:30|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.1|2262.8|86
1617652060000|2021-04-05 19:47:40|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.2|2262.9|67
1617652070000|2021-04-05 19:47:50|2263.4|2263.1|2263.5|2263.2|2263.6|2263.3|2263.3|2263|128
1617652080000|2021-04-05 19:48:00|2263.6|2263.3|2263.5|2263.2|2263.8|2263.5|2263.4|2263.1|98
1617652090000|2021-04-05 19:48:10|2263.6|2263.3|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|69
1617652100000|2021-04-05 19:48:20|2263.5|2263.2|2264|2263.7|2264|2263.7|2263.4|2263.1|60
1617652110000|2021-04-05 19:48:30|2264.1|2263.8|2264.5|2264.2|2264.7|2264.4|2264.1|2263.8|176
1617652120000|2021-04-05 19:48:40|2264.6|2264.3|2265|2264.7|2265.2|2264.9|2264.5|2264.2|301
1617652130000|2021-04-05 19:48:50|2264.9|2264.6|2263.7|2263.4|2264.9|2264.6|2263.7|2263.4|159
1617652140000|2021-04-05 19:49:00|2263.5|2263.2|2263.5|2263.2|2263.7|2263.4|2263.2|2262.9|108
1617652150000|2021-04-05 19:49:10|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2263.1|2262.8|41
1617652160000|2021-04-05 19:49:20|2263.3|2263|2263.3|2263|2263.5|2263.2|2263.1|2262.8|43
1617652170000|2021-04-05 19:49:30|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.1|2262.8|26
1617652180000|2021-04-05 19:49:40|2263.4|2263.1|2262.8|2262.5|2263.4|2263.1|2262.8|2262.5|50
1617652190000|2021-04-05 19:49:50|2263.1|2262.8|2262.9|2262.6|2263.3|2263|2262.8|2262.5|64
1617652200000|2021-04-05 19:50:00|2263.6|2263.3|2263.6|2263.3|2263.8|2263.5|2262.9|2262.6|367
1617652210000|2021-04-05 19:50:10|2263.2|2262.9|2263.1|2262.8|2263.3|2263|2262.4|2262.1|82
1617652220000|2021-04-05 19:50:20|2263.2|2262.9|2262.8|2262.5|2263.2|2262.9|2262.7|2262.4|73
1617652230000|2021-04-05 19:50:30|2262.7|2262.4|2262.5|2262.2|2263|2262.7|2262.3|2262|245
1617652240000|2021-04-05 19:50:40|2262.6|2262.3|2263.9|2263.6|2263.9|2263.6|2262.6|2262.3|64
1617652250000|2021-04-05 19:50:50|2263.7|2263.4|2264|2263.7|2264.1|2263.8|2263.7|2263.4|58
1617652260000|2021-04-05 19:51:00|2264.2|2263.9|2264.7|2264.4|2264.7|2264.4|2264.2|2263.9|98
1617652270000|2021-04-05 19:51:10|2264.6|2264.3|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|49
1617652280000|2021-04-05 19:51:20|2264.4|2264.1|2264.9|2264.6|2265.2|2264.9|2264.4|2264.1|101
1617652290000|2021-04-05 19:51:30|2264.8|2264.5|2265|2264.7|2265.3|2265|2264.7|2264.4|45
1617652300000|2021-04-05 19:51:40|2264.9|2264.6|2264.7|2264.4|2265|2264.7|2264.6|2264.3|84
1617652310000|2021-04-05 19:51:50|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.1|2263.8|167
1617652320000|2021-04-05 19:52:00|2264.2|2263.9|2264|2263.7|2264.5|2264.2|2263.9|2263.6|63
1617652330000|2021-04-05 19:52:10|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.5|2263.2|78
1617652340000|2021-04-05 19:52:20|2263.6|2263.3|2263.9|2263.6|2264.1|2263.8|2263.6|2263.3|72
1617652350000|2021-04-05 19:52:30|2263.8|2263.5|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|47
1617652360000|2021-04-05 19:52:40|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.2|2262.9|57
1617652370000|2021-04-05 19:52:50|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|23
1617652380000|2021-04-05 19:53:00|2263.5|2263.2|2263.9|2263.6|2264.4|2264.1|2263.5|2263.2|115
1617652390000|2021-04-05 19:53:10|2263.8|2263.5|2264.4|2264.1|2264.4|2264.1|2263.8|2263.5|72
1617652400000|2021-04-05 19:53:20|2264.3|2264|2264.3|2264|2264.4|2264.1|2264|2263.7|81
1617652410000|2021-04-05 19:53:30|2264.5|2264.2|2264.7|2264.4|2264.9|2264.6|2264.5|2264.2|163
1617652420000|2021-04-05 19:53:40|2264.8|2264.5|2265|2264.7|2265.1|2264.8|2264.8|2264.5|104
1617652430000|2021-04-05 19:53:50|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|118
1617652440000|2021-04-05 19:54:00|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.4|2264.1|132
1617652450000|2021-04-05 19:54:10|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|39
1617652460000|2021-04-05 19:54:20|2265|2264.7|2265|2264.7|2265|2264.7|2264.8|2264.5|46
1617652470000|2021-04-05 19:54:30|2264.9|2264.6|2265.3|2265|2265.4|2265.1|2264.9|2264.6|82
1617652480000|2021-04-05 19:54:40|2265.2|2264.9|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|83
1617652490000|2021-04-05 19:54:50|2265.6|2265.3|2265.7|2265.4|2266|2265.7|2265.6|2265.3|181
1617652500000|2021-04-05 19:55:00|2265.8|2265.5|2266.6|2266.3|2266.7|2266.4|2265.8|2265.5|517
1617652510000|2021-04-05 19:55:10|2266.5|2266.2|2266.3|2266|2266.8|2266.5|2266.1|2265.8|221
1617652520000|2021-04-05 19:55:20|2266.4|2266.1|2267.1|2266.8|2267.6|2267.3|2266.3|2266|371
1617652530000|2021-04-05 19:55:30|2267.2|2266.9|2267.3|2267|2267.7|2267.4|2267.1|2266.8|306
1617652540000|2021-04-05 19:55:40|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.9|2266.6|182
1617652550000|2021-04-05 19:55:50|2266.7|2266.4|2266.8|2266.5|2267.3|2267|2266.6|2266.3|210
1617652560000|2021-04-05 19:56:00|2266.9|2266.6|2266.4|2266.1|2266.9|2266.6|2265.9|2265.6|252
1617652570000|2021-04-05 19:56:10|2266.2|2265.9|2266|2265.7|2266.4|2266.1|2265.9|2265.6|141
1617652580000|2021-04-05 19:56:20|2265.9|2265.6|2266|2265.7|2266.2|2265.9|2265.9|2265.6|156
1617652590000|2021-04-05 19:56:30|2266.2|2265.9|2265.6|2265.3|2266.2|2265.9|2265.6|2265.3|187
1617652600000|2021-04-05 19:56:40|2265.5|2265.2|2265.3|2265|2265.6|2265.3|2265.3|2265|170
1617652610000|2021-04-05 19:56:50|2265.2|2264.9|2265.3|2265|2265.6|2265.3|2265.2|2264.9|124
1617652620000|2021-04-05 19:57:00|2265.5|2265.2|2266.2|2265.9|2266.2|2265.9|2265.3|2265|257
1617652630000|2021-04-05 19:57:10|2266.3|2266|2266|2265.7|2266.5|2266.2|2265.8|2265.5|280
1617652640000|2021-04-05 19:57:20|2266.1|2265.8|2266|2265.7|2266.2|2265.9|2265.9|2265.6|167
1617652650000|2021-04-05 19:57:30|2266.1|2265.8|2265.6|2265.3|2266.3|2266|2265.6|2265.3|192
1617652660000|2021-04-05 19:57:40|2265.8|2265.5|2265.6|2265.3|2266|2265.7|2265.5|2265.2|121
1617652670000|2021-04-05 19:57:50|2265.7|2265.4|2265.9|2265.6|2266.2|2265.9|2265.7|2265.4|166
1617652680000|2021-04-05 19:58:00|2266|2265.7|2265|2264.7|2266|2265.7|2265|2264.7|353
1617652690000|2021-04-05 19:58:10|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.3|2264|316
1617652700000|2021-04-05 19:58:20|2264.8|2264.5|2264.3|2264|2265|2264.7|2263.9|2263.6|331
1617652710000|2021-04-05 19:58:30|2264.2|2263.9|2264.6|2264.3|2265|2264.7|2264.2|2263.9|267
1617652720000|2021-04-05 19:58:40|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264|2263.7|222
1617652730000|2021-04-05 19:58:50|2264.8|2264.5|2264.3|2264|2264.8|2264.5|2264.3|2264|178
1617652740000|2021-04-05 19:59:00|2264.2|2263.9|2264.8|2264.5|2265.2|2264.9|2264.2|2263.9|380
1617652750000|2021-04-05 19:59:10|2264.7|2264.4|2265.3|2265|2265.5|2265.2|2264.7|2264.4|317
1617652760000|2021-04-05 19:59:20|2265.1|2264.8|2265.1|2264.8|2265.4|2265.1|2264.8|2264.5|354
1617652770000|2021-04-05 19:59:30|2265|2264.7|2265.6|2265.3|2265.7|2265.4|2265|2264.7|667
1617652780000|2021-04-05 19:59:40|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.5|2265.2|802
1617652790000|2021-04-05 19:59:50|2265.8|2265.5|2265.5|2265.2|2265.9|2265.6|2264.5|2264.2|2662
1617652800000|2021-04-05 20:00:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2264.3|2264|963
1617652810000|2021-04-05 20:00:10|2265.2|2264.9|2265|2264.7|2265.4|2265.1|2264.4|2264.1|484
1617652820000|2021-04-05 20:00:20|2264.9|2264.6|2265.5|2265.2|2265.8|2265.5|2264.9|2264.6|219
1617652830000|2021-04-05 20:00:30|2265.2|2264.9|2265.2|2264.9|2265.6|2265.3|2265.1|2264.8|151
1617652840000|2021-04-05 20:00:40|2265.1|2264.8|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|77
1617652850000|2021-04-05 20:00:50|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.6|2264.3|152
1617652860000|2021-04-05 20:01:00|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|66
1617652870000|2021-04-05 20:01:10|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|124
1617652880000|2021-04-05 20:01:20|2264.7|2264.4|2265.4|2265.1|2265.4|2265.1|2264.7|2264.4|93
1617652890000|2021-04-05 20:01:30|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2265.4|2265.1|69
1617652900000|2021-04-05 20:01:40|2265.6|2265.3|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|44
1617652910000|2021-04-05 20:01:50|2265.6|2265.3|2265.8|2265.5|2266|2265.7|2265.6|2265.3|38
1617652920000|2021-04-05 20:02:00|2265.9|2265.6|2266.5|2266.2|2266.5|2266.2|2265.8|2265.5|71
1617652930000|2021-04-05 20:02:10|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|38
1617652940000|2021-04-05 20:02:20|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|60
1617652950000|2021-04-05 20:02:30|2266.3|2266|2266.3|2266|2266.5|2266.2|2266|2265.7|128
1617652960000|2021-04-05 20:02:40|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266|2265.7|24
1617652970000|2021-04-05 20:02:50|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|45
1617652980000|2021-04-05 20:03:00|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|38
1617652990000|2021-04-05 20:03:10|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266|2265.7|30
1617653000000|2021-04-05 20:03:20|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|28
1617653010000|2021-04-05 20:03:30|2266|2265.7|2266|2265.7|2266|2265.7|2265.8|2265.5|53
1617653020000|2021-04-05 20:03:40|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|90
1617653030000|2021-04-05 20:03:50|2265.3|2265|2266|2265.7|2266|2265.7|2265.3|2265|33
1617653040000|2021-04-05 20:04:00|2266.2|2265.9|2266.5|2266.2|2266.6|2266.3|2266.1|2265.8|27
1617653050000|2021-04-05 20:04:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|15
1617653060000|2021-04-05 20:04:20|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.4|2266.1|38
1617653070000|2021-04-05 20:04:30|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|41
1617653080000|2021-04-05 20:04:40|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.5|2266.2|27
1617653090000|2021-04-05 20:04:50|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|36
1617653100000|2021-04-05 20:05:00|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|46
1617653110000|2021-04-05 20:05:10|2266.2|2265.9|2266|2265.7|2266.3|2266|2266|2265.7|31
1617653120000|2021-04-05 20:05:20|2265.8|2265.5|2265.6|2265.3|2266|2265.7|2265.6|2265.3|38
1617653130000|2021-04-05 20:05:30|2265.5|2265.2|2265.8|2265.5|2265.9|2265.6|2265.4|2265.1|34
1617653140000|2021-04-05 20:05:40|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.7|2265.4|33
1617653150000|2021-04-05 20:05:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|16
1617653160000|2021-04-05 20:06:00|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|18
1617653170000|2021-04-05 20:06:10|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|10
1617653180000|2021-04-05 20:06:20|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|11
1617653190000|2021-04-05 20:06:30|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|8
1617653200000|2021-04-05 20:06:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|10
1617653210000|2021-04-05 20:06:50|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|9
1617653220000|2021-04-05 20:07:00|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266|2265.7|29
1617653230000|2021-04-05 20:07:10|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|28
1617653240000|2021-04-05 20:07:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|13
1617653250000|2021-04-05 20:07:30|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|4
1617653260000|2021-04-05 20:07:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266|2265.7|24
1617653270000|2021-04-05 20:07:50|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|19
1617653280000|2021-04-05 20:08:00|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|26
1617653290000|2021-04-05 20:08:10|2266.4|2266.1|2266.3|2266|2266.6|2266.3|2266.3|2266|12
1617653300000|2021-04-05 20:08:20|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|12
1617653310000|2021-04-05 20:08:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|3
1617653320000|2021-04-05 20:08:40|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|14
1617653330000|2021-04-05 20:08:50|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|12
1617653340000|2021-04-05 20:09:00|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|22
1617653350000|2021-04-05 20:09:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|9
1617653360000|2021-04-05 20:09:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|7
1617653370000|2021-04-05 20:09:30|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|7
1617653380000|2021-04-05 20:09:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|20
1617653390000|2021-04-05 20:09:50|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|51
1617653400000|2021-04-05 20:10:00|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.7|2266.4|65
1617653410000|2021-04-05 20:10:10|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|59
1617653420000|2021-04-05 20:10:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|18
1617653430000|2021-04-05 20:10:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|25
1617653440000|2021-04-05 20:10:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|17
1617653450000|2021-04-05 20:10:50|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|4
1617653460000|2021-04-05 20:11:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|14
1617653470000|2021-04-05 20:11:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|35
1617653480000|2021-04-05 20:11:20|2267.4|2267.1|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|24
1617653490000|2021-04-05 20:11:30|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|12
1617653500000|2021-04-05 20:11:40|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|9
1617653510000|2021-04-05 20:11:50|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|35
1617653520000|2021-04-05 20:12:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|43
1617653530000|2021-04-05 20:12:10|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|30
1617653540000|2021-04-05 20:12:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|33
1617653550000|2021-04-05 20:12:30|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|24
1617653560000|2021-04-05 20:12:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1617653570000|2021-04-05 20:12:50|2268.1|2267.8|2268.2|2267.9|2268.3|2268|2268|2267.7|24
1617653580000|2021-04-05 20:13:00|2268.3|2268|2268.1|2267.8|2268.4|2268.1|2268|2267.7|47
1617653590000|2021-04-05 20:13:10|2268|2267.7|2267.6|2267.3|2268|2267.7|2267.6|2267.3|93
1617653600000|2021-04-05 20:13:20|2267.5|2267.2|2267.3|2267|2267.6|2267.3|2267.3|2267|48
1617653610000|2021-04-05 20:13:30|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|44
1617653620000|2021-04-05 20:13:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|48
1617653630000|2021-04-05 20:13:50|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|4
1617653640000|2021-04-05 20:14:00|2267.2|2266.9|2267|2266.7|2267.8|2267.5|2267|2266.7|70
1617653650000|2021-04-05 20:14:10|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267|2266.7|23
1617653660000|2021-04-05 20:14:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|17
1617653670000|2021-04-05 20:14:30|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.8|2266.5|79
1617653680000|2021-04-05 20:14:40|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|157
1617653690000|2021-04-05 20:14:50|2267|2266.7|2267.1|2266.3|2267.4|2267.1|2266.8|2266.2|55
1617653700000|2021-04-05 20:15:00|2267.2|2266.4|2267.4|2266.6|2267.5|2266.7|2267.2|2266.4|2
1617653740000|2021-04-05 20:15:40|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|0
1617653770000|2021-04-05 20:16:10|2267.4|2266.6|2267.4|2266.6|2267.4|2266.6|2267.4|2266.6|0
1617653840000|2021-04-05 20:17:20|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|0
1617653910000|2021-04-05 20:18:30|2267.2|2266.4|2267.3|2266.5|2267.3|2266.5|2267.2|2266.4|0
1617653960000|2021-04-05 20:19:20|2267.4|2266.6|2267.4|2266.6|2267.4|2266.6|2267.4|2266.6|0
1617653990000|2021-04-05 20:19:50|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|0
1617654000000|2021-04-05 20:20:00|2267.4|2266.6|2267.3|2266.5|2267.4|2266.6|2267.3|2266.5|0
1617654030000|2021-04-05 20:20:30|2267.4|2266.6|2267.3|2266.5|2267.4|2266.6|2267.3|2266.5|0
1617654070000|2021-04-05 20:21:10|2267.5|2266.7|2267.5|2266.7|2267.5|2266.7|2267.5|2266.7|0
1617654080000|2021-04-05 20:21:20|2267.6|2266.8|2267.5|2266.7|2267.6|2266.8|2267.5|2266.7|0
1617654120000|2021-04-05 20:22:00|2267.4|2266.6|2267.4|2266.6|2267.4|2266.6|2267.4|2266.6|0
1617654130000|2021-04-05 20:22:10|2267.5|2266.7|2267.5|2266.7|2267.5|2266.7|2267.5|2266.7|0
1617654140000|2021-04-05 20:22:20|2267.4|2266.6|2267.4|2266.6|2267.4|2266.6|2267.4|2266.6|0
1617654160000|2021-04-05 20:22:40|2267.5|2266.7|2267.5|2266.7|2267.5|2266.7|2267.5|2266.7|0
1617654180000|2021-04-05 20:23:00|2267.4|2266.6|2267.4|2266.6|2267.4|2266.6|2267.4|2266.6|0
1617654200000|2021-04-05 20:23:20|2267.5|2266.7|2267.1|2266.3|2267.5|2266.7|2267.1|2266.3|0
1617654210000|2021-04-05 20:23:30|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617654240000|2021-04-05 20:24:00|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|0
1617654290000|2021-04-05 20:24:50|2267.2|2266.4|2267.1|2266.3|2267.2|2266.4|2267|2266.2|0
1617654340000|2021-04-05 20:25:40|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617654360000|2021-04-05 20:26:00|2266.9|2266.1|2266.9|2266.1|2266.9|2266.1|2266.9|2266.1|0
1617654540000|2021-04-05 20:29:00|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617654550000|2021-04-05 20:29:10|2266.9|2266.1|2266.9|2266.1|2266.9|2266.1|2266.9|2266.1|0
1617654600000|2021-04-05 20:30:00|2266.3|2266|2266.1|2265.8|2266.3|2266|2265.5|2265.2|27
1617654610000|2021-04-05 20:30:10|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|23
1617654620000|2021-04-05 20:30:20|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|7
1617654630000|2021-04-05 20:30:30|2266.3|2266|2266.9|2266.6|2267|2266.7|2266.3|2266|40
1617654640000|2021-04-05 20:30:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|6
1617654650000|2021-04-05 20:30:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1617654660000|2021-04-05 20:31:00|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|9
1617654670000|2021-04-05 20:31:10|||||||||1
1617654680000|2021-04-05 20:31:20|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|2
1617654700000|2021-04-05 20:31:40|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|13
1617654710000|2021-04-05 20:31:50|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|8
1617654730000|2021-04-05 20:32:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1617654750000|2021-04-05 20:32:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|10
1617654760000|2021-04-05 20:32:40|2266.7|2266.4|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|5
1617654790000|2021-04-05 20:33:10|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|6
1617654800000|2021-04-05 20:33:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|9
1617654820000|2021-04-05 20:33:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|4
1617654840000|2021-04-05 20:34:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|8
1617654850000|2021-04-05 20:34:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1617654890000|2021-04-05 20:34:50|||||||||1
1617654910000|2021-04-05 20:35:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1617654930000|2021-04-05 20:35:30|2266.8|2266.5|2267.3|2267|2267.3|2267|2266.8|2266.5|54
1617654940000|2021-04-05 20:35:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|20
1617654950000|2021-04-05 20:35:50|2268|2267.7|2267.9|2267.6|2268.5|2268.2|2267.8|2267.5|94
1617654960000|2021-04-05 20:36:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|5
1617654970000|2021-04-05 20:36:10|||||||||3
1617654980000|2021-04-05 20:36:20|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|14
1617654990000|2021-04-05 20:36:30|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|7
1617655000000|2021-04-05 20:36:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|3
1617655010000|2021-04-05 20:36:50|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|14
1617655020000|2021-04-05 20:37:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1617655030000|2021-04-05 20:37:10|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|14
1617655040000|2021-04-05 20:37:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|5
1617655090000|2021-04-05 20:38:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|5
1617655110000|2021-04-05 20:38:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1617655130000|2021-04-05 20:38:50|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|3
1617655140000|2021-04-05 20:39:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1617655150000|2021-04-05 20:39:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1617655200000|2021-04-05 20:40:00|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|2
1617655230000|2021-04-05 20:40:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1617655260000|2021-04-05 20:41:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|4
1617655290000|2021-04-05 20:41:30|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|4
1617655320000|2021-04-05 20:42:00|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|4
1617655390000|2021-04-05 20:43:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1617655450000|2021-04-05 20:44:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1617655500000|2021-04-05 20:45:00|||||||||1
1617655510000|2021-04-05 20:45:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1617655560000|2021-04-05 20:46:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1617655590000|2021-04-05 20:46:30|||||||||1
1617655600000|2021-04-05 20:46:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|3
1617655610000|2021-04-05 20:46:50|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1617655620000|2021-04-05 20:47:00|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|5
1617655630000|2021-04-05 20:47:10|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|4
1617655680000|2021-04-05 20:48:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1617655700000|2021-04-05 20:48:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1617655710000|2021-04-05 20:48:30|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|12
1617655750000|2021-04-05 20:49:10|2267.5|2267.2|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|6
1617655760000|2021-04-05 20:49:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1617655770000|2021-04-05 20:49:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1617655790000|2021-04-05 20:49:50|||||||||1
1617655800000|2021-04-05 20:50:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1617655830000|2021-04-05 20:50:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1617655850000|2021-04-05 20:50:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1617655860000|2021-04-05 20:51:00|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|13
1617655870000|2021-04-05 20:51:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1617655900000|2021-04-05 20:51:40|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|10
1617655910000|2021-04-05 20:51:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1617655980000|2021-04-05 20:53:00|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|3
1617655990000|2021-04-05 20:53:10|||||||||2
1617656000000|2021-04-05 20:53:20|||||||||3
1617656010000|2021-04-05 20:53:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|17
1617656030000|2021-04-05 20:53:50|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|8
1617656050000|2021-04-05 20:54:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1617656060000|2021-04-05 20:54:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|36
1617656100000|2021-04-05 20:55:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|3
1617656110000|2021-04-05 20:55:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1617656120000|2021-04-05 20:55:20|||||||||1
1617656130000|2021-04-05 20:55:30|||||||||4
1617656150000|2021-04-05 20:55:50|||||||||1
1617656160000|2021-04-05 20:56:00|||||||||4
1617656170000|2021-04-05 20:56:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1617656190000|2021-04-05 20:56:30|||||||||2
1617656200000|2021-04-05 20:56:40|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.7|2267.4|6
1617656220000|2021-04-05 20:57:00|||||||||1
1617656270000|2021-04-05 20:57:50|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|3
1617656290000|2021-04-05 20:58:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1617656320000|2021-04-05 20:58:40|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|2
1617656340000|2021-04-05 20:59:00|2267.7|2267.4|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|13
1617656350000|2021-04-05 20:59:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1617656390000|2021-04-05 20:59:50|2267.5|2267.2|2268|2267.2|2268.1|2267.3|2267.5|2267.2|8
1617656400000|2021-04-05 21:00:00|2268.1|2267.3|2268.1|2267.3|2268.1|2267.3|2268.1|2267.3|0
1617656460000|2021-04-05 21:01:00|2268|2267.2|2267.8|2267|2268|2267.2|2267.8|2267|0
1617656480000|2021-04-05 21:01:20|2267.9|2267.1|2267.9|2267.1|2267.9|2267.1|2267.9|2267.1|0
1617656540000|2021-04-05 21:02:20|2267.8|2267|2267.8|2267|2267.8|2267|2267.8|2267|0
1617656570000|2021-04-05 21:02:50|2267.9|2267.1|2267.8|2267|2267.9|2267.1|2267.8|2267|0
1617656590000|2021-04-05 21:03:10|2267.6|2266.8|2267.6|2266.8|2267.6|2266.8|2267.6|2266.8|0
1617656610000|2021-04-05 21:03:30|2267.5|2266.7|2267.8|2267|2267.8|2267|2267.5|2266.7|0
1617656620000|2021-04-05 21:03:40|2267.7|2266.9|2267.8|2267|2267.8|2267|2267.7|2266.9|0
1617656790000|2021-04-05 21:06:30|2267.7|2266.9|2267.7|2266.9|2267.7|2266.9|2267.7|2266.9|0
1617656800000|2021-04-05 21:06:40|2267.8|2267|2267.7|2266.9|2267.8|2267|2267.7|2266.9|0
1617656880000|2021-04-05 21:08:00|2267.8|2267|2267.8|2267|2267.8|2267|2267.8|2267|0
1617656890000|2021-04-05 21:08:10|2267.7|2266.9|2267.8|2267|2267.8|2267|2267.5|2266.7|0
1617656900000|2021-04-05 21:08:20|2267.7|2266.9|2267.7|2266.9|2267.7|2266.9|2267.7|2266.9|0
1617656940000|2021-04-05 21:09:00|2267.6|2266.8|2267.4|2266.6|2267.6|2266.8|2267.4|2266.6|0
1617656990000|2021-04-05 21:09:50|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|0
1617657000000|2021-04-05 21:10:00|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|0
1617657070000|2021-04-05 21:11:10|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|0
1617657140000|2021-04-05 21:12:20|2267.2|2266.4|2267.5|2266.7|2267.5|2266.7|2267.2|2266.4|0
1617657210000|2021-04-05 21:13:30|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|0
1617657270000|2021-04-05 21:14:30|2267.2|2266.4|2267.3|2266.5|2267.3|2266.5|2267.2|2266.4|0
1617657600000|2021-04-05 21:20:00|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|0
1617657610000|2021-04-05 21:20:10|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617657670000|2021-04-05 21:21:10|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|0
1617657740000|2021-04-05 21:22:20|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617657790000|2021-04-05 21:23:10|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|0
1617657800000|2021-04-05 21:23:20|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617657870000|2021-04-05 21:24:30|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|0
1617657900000|2021-04-05 21:25:00|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|0
1617657920000|2021-04-05 21:25:20|2267.1|2266.3|2267.3|2266.5|2267.3|2266.5|2267.1|2266.3|0
1617657930000|2021-04-05 21:25:30|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|0
1617657940000|2021-04-05 21:25:40|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|0
1617657960000|2021-04-05 21:26:00|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|0
1617657970000|2021-04-05 21:26:10|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|2267.3|2266.5|0
1617658040000|2021-04-05 21:27:20|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|0
1617658060000|2021-04-05 21:27:40|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|0
1617658080000|2021-04-05 21:28:00|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617658420000|2021-04-05 21:33:40|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|0
1617658430000|2021-04-05 21:33:50|2267|2266.2|2267.1|2266.3|2267.1|2266.3|2267|2266.2|0
1617658440000|2021-04-05 21:34:00|2267|2266.2|2266.9|2266.1|2267|2266.2|2266.9|2266.1|0
1617658450000|2021-04-05 21:34:10|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617658560000|2021-04-05 21:36:00|2266.9|2266.1|2266.9|2266.1|2266.9|2266.1|2266.9|2266.1|0
1617658570000|2021-04-05 21:36:10|2267|2266.2|2266.9|2266.1|2267|2266.2|2266.9|2266.1|0
1617659310000|2021-04-05 21:48:30|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617659380000|2021-04-05 21:49:40|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|0
1617659390000|2021-04-05 21:49:50|2267|2266.2|2267.1|2266.3|2267.1|2266.3|2267|2266.2|0
1617659410000|2021-04-05 21:50:10|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617659470000|2021-04-05 21:51:10|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|0
1617659490000|2021-04-05 21:51:30|2267|2266.2|2267.1|2266.3|2267.1|2266.3|2267|2266.2|0
1617659530000|2021-04-05 21:52:10|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617659590000|2021-04-05 21:53:10|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|0
1617659600000|2021-04-05 21:53:20|2267|2266.2|2266.9|2266.1|2267|2266.2|2266.9|2266.1|0
1617659760000|2021-04-05 21:56:00|2266.8|2266|2266.8|2266|2266.8|2266|2266.8|2266|0
1617659770000|2021-04-05 21:56:10|2267|2266.2|2267.1|2266.3|2267.1|2266.3|2267|2266.2|0
1617659790000|2021-04-05 21:56:30|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617659820000|2021-04-05 21:57:00|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|0
1617659840000|2021-04-05 21:57:20|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617659930000|2021-04-05 21:58:50|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|0
1617659990000|2021-04-05 21:59:50|2267.2|2266.4|2267.3|2266.5|2267.3|2266.5|2267.2|2266.4|0
1617660000000|2021-04-05 22:00:00|2267.4|2267.1|2266.9|2266.6|2267.4|2267.1|2265.9|2265.6|17
1617660010000|2021-04-05 22:00:10|2267.2|2266.9|2266.1|2265.8|2267.2|2266.9|2266.1|2265.8|8
1617660020000|2021-04-05 22:00:20|2266.5|2266.2|2267.1|2266.8|2267.1|2266.8|2266.5|2266.2|16
1617660040000|2021-04-05 22:00:40|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|9
1617660050000|2021-04-05 22:00:50|||||||||1
1617660060000|2021-04-05 22:01:00|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|2
1617660070000|2021-04-05 22:01:10|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266.1|2265.8|9
1617660080000|2021-04-05 22:01:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|17
1617660090000|2021-04-05 22:01:30|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|4
1617660100000|2021-04-05 22:01:40|2266.3|2266|2265.7|2265.4|2266.3|2266|2265.7|2265.4|12
1617660110000|2021-04-05 22:01:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|6
1617660140000|2021-04-05 22:02:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|6
1617660160000|2021-04-05 22:02:40|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|7
1617660180000|2021-04-05 22:03:00|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|9
1617660190000|2021-04-05 22:03:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|6
1617660220000|2021-04-05 22:03:40|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|6
1617660230000|2021-04-05 22:03:50|||||||||2
1617660240000|2021-04-05 22:04:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|6
1617660260000|2021-04-05 22:04:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|6
1617660270000|2021-04-05 22:04:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|11
1617660290000|2021-04-05 22:04:50|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|5
1617660300000|2021-04-05 22:05:00|||||||||2
1617660320000|2021-04-05 22:05:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1617660330000|2021-04-05 22:05:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|3
1617660420000|2021-04-05 22:07:00|2265.9|2265.6|2265.4|2265.1|2265.9|2265.6|2265.4|2265.1|12
1617660440000|2021-04-05 22:07:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1617660450000|2021-04-05 22:07:30|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.6|2265.3|6
1617660560000|2021-04-05 22:09:20|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|8
1617660570000|2021-04-05 22:09:30|||||||||1
1617660580000|2021-04-05 22:09:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1617660600000|2021-04-05 22:10:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1617660680000|2021-04-05 22:11:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|4
1617660690000|2021-04-05 22:11:30|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|2
1617660700000|2021-04-05 22:11:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1617660730000|2021-04-05 22:12:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1617660740000|2021-04-05 22:12:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1617660750000|2021-04-05 22:12:30|||||||||3
1617660770000|2021-04-05 22:12:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|5
1617660780000|2021-04-05 22:13:00|||||||||1
1617660790000|2021-04-05 22:13:10|||||||||4
1617660810000|2021-04-05 22:13:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|4
1617660840000|2021-04-05 22:14:00|2264.6|2264.3|2265|2264.7|2265|2264.7|2264.6|2264.3|11
1617660850000|2021-04-05 22:14:10|||||||||2
1617660870000|2021-04-05 22:14:30|||||||||2
1617660910000|2021-04-05 22:15:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1617660960000|2021-04-05 22:16:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|6
1617660970000|2021-04-05 22:16:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1617661030000|2021-04-05 22:17:10|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2263.9|2263.6|26
1617661040000|2021-04-05 22:17:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617661050000|2021-04-05 22:17:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1617661060000|2021-04-05 22:17:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|6
1617661080000|2021-04-05 22:18:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|8
1617661100000|2021-04-05 22:18:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1617661140000|2021-04-05 22:19:00|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|3
1617661150000|2021-04-05 22:19:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1617661160000|2021-04-05 22:19:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1617661170000|2021-04-05 22:19:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1617661210000|2021-04-05 22:20:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1617661220000|2021-04-05 22:20:20|2263.9|2263.6|2263.2|2262.9|2263.9|2263.6|2263.2|2262.9|13
1617661280000|2021-04-05 22:21:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1617661300000|2021-04-05 22:21:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617661330000|2021-04-05 22:22:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|3
1617661380000|2021-04-05 22:23:00|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|27
1617661390000|2021-04-05 22:23:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1617661400000|2021-04-05 22:23:20|2262.9|2262.6|2263.3|2263|2263.3|2263|2262.9|2262.6|18
1617661410000|2021-04-05 22:23:30|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|2
1617661430000|2021-04-05 22:23:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|5
1617661440000|2021-04-05 22:24:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617661460000|2021-04-05 22:24:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|4
1617661500000|2021-04-05 22:25:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1617661530000|2021-04-05 22:25:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|11
1617661550000|2021-04-05 22:25:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|7
1617661560000|2021-04-05 22:26:00|2262.3|2262|2261.9|2261.6|2262.4|2262.1|2261.9|2261.6|17
1617661570000|2021-04-05 22:26:10|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|2
1617661580000|2021-04-05 22:26:20|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|9
1617661590000|2021-04-05 22:26:30|2262.6|2262.3|2262|2261.7|2262.6|2262.3|2262|2261.7|23
1617661600000|2021-04-05 22:26:40|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.8|2261.5|10
1617661610000|2021-04-05 22:26:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1617661620000|2021-04-05 22:27:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|3
1617661630000|2021-04-05 22:27:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|5
1617661650000|2021-04-05 22:27:30|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|21
1617661670000|2021-04-05 22:27:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1617661680000|2021-04-05 22:28:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1617661700000|2021-04-05 22:28:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|4
1617661730000|2021-04-05 22:28:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1617661750000|2021-04-05 22:29:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1617661760000|2021-04-05 22:29:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1617661780000|2021-04-05 22:29:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1617661800000|2021-04-05 22:30:00|||||||||7
1617661830000|2021-04-05 22:30:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|8
1617661840000|2021-04-05 22:30:40|||||||||1
1617661850000|2021-04-05 22:30:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1617661860000|2021-04-05 22:31:00|||||||||2
1617661890000|2021-04-05 22:31:30|||||||||1
1617661910000|2021-04-05 22:31:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|10
1617661930000|2021-04-05 22:32:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1617661940000|2021-04-05 22:32:20|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|6
1617661950000|2021-04-05 22:32:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1617661970000|2021-04-05 22:32:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1617662020000|2021-04-05 22:33:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1617662050000|2021-04-05 22:34:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1617662060000|2021-04-05 22:34:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1617662070000|2021-04-05 22:34:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1617662080000|2021-04-05 22:34:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1617662110000|2021-04-05 22:35:10|2262.7|2262.4|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|3
1617662120000|2021-04-05 22:35:20|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1617662140000|2021-04-05 22:35:40|||||||||2
1617662180000|2021-04-05 22:36:20|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|9
1617662190000|2021-04-05 22:36:30|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.1|2262.8|26
1617662200000|2021-04-05 22:36:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617662210000|2021-04-05 22:36:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|9
1617662220000|2021-04-05 22:37:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|24
1617662230000|2021-04-05 22:37:10|2263.8|2263.5|2264.1|2263.8|2264.3|2264|2263.8|2263.5|20
1617662240000|2021-04-05 22:37:20|||||||||1
1617662250000|2021-04-05 22:37:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617662260000|2021-04-05 22:37:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1617662270000|2021-04-05 22:37:50|2263.8|2263.5|2264|2263.7|2264.3|2264|2263.8|2263.5|7
1617662280000|2021-04-05 22:38:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1617662300000|2021-04-05 22:38:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1617662310000|2021-04-05 22:38:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1617662320000|2021-04-05 22:38:40|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1617662340000|2021-04-05 22:39:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1617662350000|2021-04-05 22:39:10|||||||||2
1617662360000|2021-04-05 22:39:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1617662390000|2021-04-05 22:39:50|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|2
1617662400000|2021-04-05 22:40:00|||||||||1
1617662410000|2021-04-05 22:40:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|3
1617662460000|2021-04-05 22:41:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1617662470000|2021-04-05 22:41:10|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|8
1617662480000|2021-04-05 22:41:20|2264.2|2263.9|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|21
1617662490000|2021-04-05 22:41:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1617662500000|2021-04-05 22:41:40|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|5
1617662520000|2021-04-05 22:42:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1617662540000|2021-04-05 22:42:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|4
1617662550000|2021-04-05 22:42:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617662570000|2021-04-05 22:42:50|2264.5|2264.2|2264.3|2264|2264.7|2264.4|2264.3|2264|4
1617662580000|2021-04-05 22:43:00|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|9
1617662590000|2021-04-05 22:43:10|||||||||2
1617662620000|2021-04-05 22:43:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|9
1617662640000|2021-04-05 22:44:00|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|4
1617662670000|2021-04-05 22:44:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|3
1617662700000|2021-04-05 22:45:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1617662710000|2021-04-05 22:45:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|4
1617662720000|2021-04-05 22:45:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1617662730000|2021-04-05 22:45:30|||||||||1
1617662750000|2021-04-05 22:45:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1617662760000|2021-04-05 22:46:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|4
1617662770000|2021-04-05 22:46:10|2265.7|2265.4|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|11
1617662790000|2021-04-05 22:46:30|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|2
1617662800000|2021-04-05 22:46:40|||||||||3
1617662810000|2021-04-05 22:46:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|3
1617662830000|2021-04-05 22:47:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1617662850000|2021-04-05 22:47:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|4
1617662860000|2021-04-05 22:47:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|7
1617662870000|2021-04-05 22:47:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1617662880000|2021-04-05 22:48:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1617662890000|2021-04-05 22:48:10|2267.1|2266.8|2268|2267.7|2268|2267.7|2267.1|2266.8|93
1617662900000|2021-04-05 22:48:20|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|13
1617662910000|2021-04-05 22:48:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|5
1617662920000|2021-04-05 22:48:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1617662930000|2021-04-05 22:48:50|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|9
1617662940000|2021-04-05 22:49:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1617662950000|2021-04-05 22:49:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1617662970000|2021-04-05 22:49:30|||||||||2
1617662990000|2021-04-05 22:49:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1617663000000|2021-04-05 22:50:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1617663030000|2021-04-05 22:50:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|4
1617663040000|2021-04-05 22:50:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|3
1617663050000|2021-04-05 22:50:50|2266.9|2266.6|2266.5|2266.2|2267|2266.7|2266.5|2266.2|6
1617663060000|2021-04-05 22:51:00|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|3
1617663070000|2021-04-05 22:51:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1617663090000|2021-04-05 22:51:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|4
1617663110000|2021-04-05 22:51:50|||||||||1
1617663140000|2021-04-05 22:52:20|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|2
1617663150000|2021-04-05 22:52:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1617663170000|2021-04-05 22:52:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1617663180000|2021-04-05 22:53:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1617663200000|2021-04-05 22:53:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|3
1617663230000|2021-04-05 22:53:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1617663240000|2021-04-05 22:54:00|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|5
1617663270000|2021-04-05 22:54:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1617663300000|2021-04-05 22:55:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|6
1617663310000|2021-04-05 22:55:10|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|2
1617663350000|2021-04-05 22:55:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|3
1617663370000|2021-04-05 22:56:10|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|8
1617663380000|2021-04-05 22:56:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|3
1617663390000|2021-04-05 22:56:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1617663420000|2021-04-05 22:57:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1617663460000|2021-04-05 22:57:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|8
1617663470000|2021-04-05 22:57:50|||||||||1
1617663490000|2021-04-05 22:58:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1617663570000|2021-04-05 22:59:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1617663600000|2021-04-05 23:00:00|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|7
1617663630000|2021-04-05 23:00:30|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|4
1617663660000|2021-04-05 23:01:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1617663670000|2021-04-05 23:01:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1617663680000|2021-04-05 23:01:20|||||||||1
1617663720000|2021-04-05 23:02:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1617663780000|2021-04-05 23:03:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1617663800000|2021-04-05 23:03:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1617663820000|2021-04-05 23:03:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1617663830000|2021-04-05 23:03:50|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|9
1617663890000|2021-04-05 23:04:50|2267.5|2267.2|2267|2266.7|2267.5|2267.2|2267|2266.7|37
1617663900000|2021-04-05 23:05:00|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|12
1617663910000|2021-04-05 23:05:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1617663920000|2021-04-05 23:05:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1617663930000|2021-04-05 23:05:30|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.3|2266|16
1617664020000|2021-04-05 23:07:00|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|12
1617664030000|2021-04-05 23:07:10|||||||||1
1617664050000|2021-04-05 23:07:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|5
1617664060000|2021-04-05 23:07:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1617664080000|2021-04-05 23:08:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|15
1617664090000|2021-04-05 23:08:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|4
1617664100000|2021-04-05 23:08:20|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|4
1617664110000|2021-04-05 23:08:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|5
1617664120000|2021-04-05 23:08:40|||||||||2
1617664140000|2021-04-05 23:09:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|7
1617664150000|2021-04-05 23:09:10|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|5
1617664240000|2021-04-05 23:10:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|6
1617664250000|2021-04-05 23:10:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|5
1617664260000|2021-04-05 23:11:00|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|5
1617664270000|2021-04-05 23:11:10|||||||||2
1617664280000|2021-04-05 23:11:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|3
1617664320000|2021-04-05 23:12:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1617664360000|2021-04-05 23:12:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1617664410000|2021-04-05 23:13:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1617664420000|2021-04-05 23:13:40|||||||||1
1617664530000|2021-04-05 23:15:30|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|4
1617664540000|2021-04-05 23:15:40|||||||||2
1617664560000|2021-04-05 23:16:00|||||||||1
1617664570000|2021-04-05 23:16:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1617664620000|2021-04-05 23:17:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1617664640000|2021-04-05 23:17:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|7
1617664650000|2021-04-05 23:17:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1617664690000|2021-04-05 23:18:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1617664750000|2021-04-05 23:19:10|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|6
1617664760000|2021-04-05 23:19:20|||||||||3
1617664770000|2021-04-05 23:19:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1617664790000|2021-04-05 23:19:50|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|3
1617664800000|2021-04-05 23:20:00|||||||||3
1617664810000|2021-04-05 23:20:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|4
1617664850000|2021-04-05 23:20:50|||||||||2
1617664880000|2021-04-05 23:21:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617664900000|2021-04-05 23:21:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1617664930000|2021-04-05 23:22:10|||||||||1
1617664970000|2021-04-05 23:22:50|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|4
1617664980000|2021-04-05 23:23:00|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|12
1617664990000|2021-04-05 23:23:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1617665000000|2021-04-05 23:23:20|||||||||4
1617665010000|2021-04-05 23:23:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1617665040000|2021-04-05 23:24:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1617665060000|2021-04-05 23:24:20|||||||||1
1617665080000|2021-04-05 23:24:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|3
1617665100000|2021-04-05 23:25:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1617665130000|2021-04-05 23:25:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1617665260000|2021-04-05 23:27:40|||||||||2
1617665270000|2021-04-05 23:27:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1617665290000|2021-04-05 23:28:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1617665320000|2021-04-05 23:28:40|||||||||1
1617665360000|2021-04-05 23:29:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1617665400000|2021-04-05 23:30:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|3
1617665440000|2021-04-05 23:30:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|3
1617665510000|2021-04-05 23:31:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1617665540000|2021-04-05 23:32:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1617665550000|2021-04-05 23:32:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|4
1617665570000|2021-04-05 23:32:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1617665580000|2021-04-05 23:33:00|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|4
1617665700000|2021-04-05 23:35:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1617665870000|2021-04-05 23:37:50|||||||||1
1617665880000|2021-04-05 23:38:00|||||||||1
1617665890000|2021-04-05 23:38:10|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|2
1617665920000|2021-04-05 23:38:40|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|2
1617665940000|2021-04-05 23:39:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1617665960000|2021-04-05 23:39:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1617665990000|2021-04-05 23:39:50|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|5
1617666040000|2021-04-05 23:40:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1617666050000|2021-04-05 23:40:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1617666070000|2021-04-05 23:41:10|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|17
1617666080000|2021-04-05 23:41:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617666100000|2021-04-05 23:41:40|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.2|2263.9|31
1617666110000|2021-04-05 23:41:50|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|6
1617666120000|2021-04-05 23:42:00|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|4
1617666150000|2021-04-05 23:42:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1617666190000|2021-04-05 23:43:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1617666250000|2021-04-05 23:44:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|3
1617666350000|2021-04-05 23:45:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1617666480000|2021-04-05 23:48:00|2264.7|2264.4|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|12
1617666490000|2021-04-05 23:48:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617666500000|2021-04-05 23:48:20|2265.2|2264.9|2265.4|2265.1|2265.6|2265.3|2265.1|2264.8|25
1617666520000|2021-04-05 23:48:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1617666530000|2021-04-05 23:48:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1617666560000|2021-04-05 23:49:20|||||||||2
1617666600000|2021-04-05 23:50:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1617666610000|2021-04-05 23:50:10|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|9
1617666620000|2021-04-05 23:50:20|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|14
1617666630000|2021-04-05 23:50:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1617666640000|2021-04-05 23:50:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|6
1617666680000|2021-04-05 23:51:20|||||||||6
1617666690000|2021-04-05 23:51:30|2263.9|2263.6|2263.3|2263|2263.9|2263.6|2263.3|2263|20
1617666700000|2021-04-05 23:51:40|2263.5|2263.2|2262.5|2262.2|2263.5|2263.2|2262.5|2262.2|29
1617666710000|2021-04-05 23:51:50|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|4
1617666720000|2021-04-05 23:52:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1617666730000|2021-04-05 23:52:10|||||||||3
1617666740000|2021-04-05 23:52:20|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|30
1617666750000|2021-04-05 23:52:30|2262.4|2262.1|2261.9|2261.6|2262.4|2262.1|2261.7|2261.4|31
1617666760000|2021-04-05 23:52:40|2261.7|2261.4|2261.1|2260.8|2261.7|2261.4|2261.1|2260.8|52
1617666770000|2021-04-05 23:52:50|2261.2|2260.9|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|54
1617666780000|2021-04-05 23:53:00|2261.3|2261|2260.7|2260.4|2261.3|2261|2260.7|2260.4|33
1617666790000|2021-04-05 23:53:10|2260.6|2260.3|2260.7|2260.4|2261.1|2260.8|2260.6|2260.3|10
1617666800000|2021-04-05 23:53:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.5|2260.2|10
1617666810000|2021-04-05 23:53:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|7
1617666820000|2021-04-05 23:53:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|3
1617666830000|2021-04-05 23:53:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617666840000|2021-04-05 23:54:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|4
1617666850000|2021-04-05 23:54:10|2260.4|2260.1|2260.6|2260.3|2260.8|2260.5|2260.4|2260.1|16
1617666860000|2021-04-05 23:54:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|6
1617666870000|2021-04-05 23:54:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617666880000|2021-04-05 23:54:40|2260.8|2260.5|2261.3|2261|2261.4|2261.1|2260.8|2260.5|5
1617666890000|2021-04-05 23:54:50|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|7
1617666900000|2021-04-05 23:55:00|||||||||2
1617666910000|2021-04-05 23:55:10|2261|2260.7|2261|2260.7|2261.4|2261.1|2261|2260.7|3
1617666920000|2021-04-05 23:55:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1617666930000|2021-04-05 23:55:30|||||||||2
1617666940000|2021-04-05 23:55:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617666960000|2021-04-05 23:56:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1617666970000|2021-04-05 23:56:10|||||||||5
1617667010000|2021-04-05 23:56:50|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|12
1617667040000|2021-04-05 23:57:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1617667120000|2021-04-05 23:58:40|2261.1|2260.8|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|3
1617667130000|2021-04-05 23:58:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1617667140000|2021-04-05 23:59:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1617667150000|2021-04-05 23:59:10|2260.6|2260.3|2261|2260.7|2261|2260.7|2260.6|2260.3|3
1617667180000|2021-04-05 23:59:40|2261.6|2261.3|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|26
1617667190000|2021-04-05 23:59:50|||||||||1
1617667210000|2021-04-06 00:00:10|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|11
1617667220000|2021-04-06 00:00:20|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|12
1617667230000|2021-04-06 00:00:30|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|2
1617667240000|2021-04-06 00:00:40|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|5
1617667260000|2021-04-06 00:01:00|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|5
1617667270000|2021-04-06 00:01:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1617667280000|2021-04-06 00:01:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617667290000|2021-04-06 00:01:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1617667320000|2021-04-06 00:02:00|2261.1|2260.8|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|3
1617667330000|2021-04-06 00:02:10|2260.9|2260.6|2260.1|2259.8|2260.9|2260.6|2259.8|2259.5|12
1617667340000|2021-04-06 00:02:20|2259.9|2259.6|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|5
1617667360000|2021-04-06 00:02:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|4
1617667370000|2021-04-06 00:02:50|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|8
1617667380000|2021-04-06 00:03:00|||||||||1
1617667390000|2021-04-06 00:03:10|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|2
1617667400000|2021-04-06 00:03:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|12
1617667410000|2021-04-06 00:03:30|||||||||10
1617667420000|2021-04-06 00:03:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|5
1617667430000|2021-04-06 00:03:50|2259.3|2259|2258.7|2258.4|2259.3|2259|2258.7|2258.4|9
1617667440000|2021-04-06 00:04:00|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|2
1617667450000|2021-04-06 00:04:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|10
1617667460000|2021-04-06 00:04:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617667490000|2021-04-06 00:04:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1617667510000|2021-04-06 00:05:10|2260|2259.7|2259.5|2259.2|2260|2259.7|2259.5|2259.2|23
1617667520000|2021-04-06 00:05:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1617667530000|2021-04-06 00:05:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|4
1617667540000|2021-04-06 00:05:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|2
1617667550000|2021-04-06 00:05:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617667570000|2021-04-06 00:06:10|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|3
1617667590000|2021-04-06 00:06:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617667620000|2021-04-06 00:07:00|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|8
1617667650000|2021-04-06 00:07:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617667660000|2021-04-06 00:07:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617667680000|2021-04-06 00:08:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617667700000|2021-04-06 00:08:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617667740000|2021-04-06 00:09:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617667760000|2021-04-06 00:09:20|||||||||1
1617667770000|2021-04-06 00:09:30|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1617667780000|2021-04-06 00:09:40|||||||||1
1617667790000|2021-04-06 00:09:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|5
1617667830000|2021-04-06 00:10:30|2258.6|2258.3|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|10
1617667840000|2021-04-06 00:10:40|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|6
1617667850000|2021-04-06 00:10:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1617667860000|2021-04-06 00:11:00|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|9
1617667910000|2021-04-06 00:11:50|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|2
1617667920000|2021-04-06 00:12:00|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|3
1617667940000|2021-04-06 00:12:20|||||||||1
1617667950000|2021-04-06 00:12:30|2258.4|2258.1|2257.9|2257.6|2258.4|2258.1|2257.9|2257.6|3
1617667970000|2021-04-06 00:12:50|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|4
1617667980000|2021-04-06 00:13:00|2257.4|2257.1|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|3
1617668000000|2021-04-06 00:13:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1617668010000|2021-04-06 00:13:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617668030000|2021-04-06 00:13:50|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|3
1617668050000|2021-04-06 00:14:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1617668070000|2021-04-06 00:14:30|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|3
1617668100000|2021-04-06 00:15:00|2258.2|2257.9|2257.1|2256.8|2258.2|2257.9|2257.1|2256.8|28
1617668110000|2021-04-06 00:15:10|2257.2|2256.9|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|7
1617668120000|2021-04-06 00:15:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|6
1617668130000|2021-04-06 00:15:30|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.9|2256.6|6
1617668140000|2021-04-06 00:15:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1617668150000|2021-04-06 00:15:50|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|3
1617668160000|2021-04-06 00:16:00|2257.6|2257.3|2258.7|2258.4|2258.7|2258.4|2257.6|2257.3|9
1617668170000|2021-04-06 00:16:10|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|9
1617668180000|2021-04-06 00:16:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|4
1617668190000|2021-04-06 00:16:30|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|8
1617668200000|2021-04-06 00:16:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617668210000|2021-04-06 00:16:50|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|3
1617668220000|2021-04-06 00:17:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1617668230000|2021-04-06 00:17:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617668240000|2021-04-06 00:17:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617668250000|2021-04-06 00:17:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|3
1617668260000|2021-04-06 00:17:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|32
1617668270000|2021-04-06 00:17:50|2258.2|2257.9|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|23
1617668280000|2021-04-06 00:18:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.1|2257.8|6
1617668290000|2021-04-06 00:18:10|2258.2|2257.9|2258|2257.7|2258.3|2258|2258|2257.7|22
1617668300000|2021-04-06 00:18:20|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|4
1617668310000|2021-04-06 00:18:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617668320000|2021-04-06 00:18:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617668350000|2021-04-06 00:19:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1617668370000|2021-04-06 00:19:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|10
1617668380000|2021-04-06 00:19:40|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|4
1617668400000|2021-04-06 00:20:00|2257.9|2257.6|2257.1|2256.8|2258.1|2257.8|2257.1|2256.8|35
1617668410000|2021-04-06 00:20:10|2257|2256.7|2256.3|2256|2257|2256.7|2256.3|2256|42
1617668420000|2021-04-06 00:20:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1617668430000|2021-04-06 00:20:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|5
1617668440000|2021-04-06 00:20:40|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.1|2255.8|51
1617668450000|2021-04-06 00:20:50|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|14
1617668460000|2021-04-06 00:21:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1617668470000|2021-04-06 00:21:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|2
1617668490000|2021-04-06 00:21:30|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|13
1617668500000|2021-04-06 00:21:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1617668510000|2021-04-06 00:21:50|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|3
1617668530000|2021-04-06 00:22:10|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|5
1617668540000|2021-04-06 00:22:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|8
1617668550000|2021-04-06 00:22:30|2256.2|2255.9|2255.6|2255.3|2256.2|2255.9|2255.5|2255.2|8
1617668560000|2021-04-06 00:22:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|6
1617668580000|2021-04-06 00:23:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1617668590000|2021-04-06 00:23:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1617668600000|2021-04-06 00:23:20|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|4
1617668610000|2021-04-06 00:23:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|6
1617668620000|2021-04-06 00:23:40|||||||||1
1617668630000|2021-04-06 00:23:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|11
1617668650000|2021-04-06 00:24:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1617668660000|2021-04-06 00:24:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|7
1617668670000|2021-04-06 00:24:30|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.5|2254.2|17
1617668690000|2021-04-06 00:24:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|6
1617668700000|2021-04-06 00:25:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|8
1617668710000|2021-04-06 00:25:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|4
1617668720000|2021-04-06 00:25:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|5
1617668730000|2021-04-06 00:25:30|2255.8|2255.5|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|14
1617668750000|2021-04-06 00:25:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1617668760000|2021-04-06 00:26:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1617668770000|2021-04-06 00:26:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1617668790000|2021-04-06 00:26:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1617668800000|2021-04-06 00:26:40|||||||||1
1617668810000|2021-04-06 00:26:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1617668870000|2021-04-06 00:27:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1617668900000|2021-04-06 00:28:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1617668940000|2021-04-06 00:29:00|2255.2|2254.9|2254.8|2254.5|2255.2|2254.9|2254.8|2254.5|20
1617668950000|2021-04-06 00:29:10|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|14
1617668960000|2021-04-06 00:29:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1617668970000|2021-04-06 00:29:30|2254.3|2254|2254.3|2254|2254.6|2254.3|2254.3|2254|6
1617668980000|2021-04-06 00:29:40|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|9
1617669000000|2021-04-06 00:30:00|2255.4|2255.1|2255|2254.7|2255.4|2255.1|2255|2254.7|13
1617669010000|2021-04-06 00:30:10|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|14
1617669020000|2021-04-06 00:30:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|15
1617669030000|2021-04-06 00:30:30|2255.2|2254.9|2254.6|2254.3|2255.2|2254.9|2254.6|2254.3|19
1617669060000|2021-04-06 00:31:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1617669070000|2021-04-06 00:31:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|4
1617669080000|2021-04-06 00:31:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1617669100000|2021-04-06 00:31:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|12
1617669120000|2021-04-06 00:32:00|||||||||3
1617669130000|2021-04-06 00:32:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|4
1617669140000|2021-04-06 00:32:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|7
1617669150000|2021-04-06 00:32:30|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|5
1617669160000|2021-04-06 00:32:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1617669170000|2021-04-06 00:32:50|||||||||1
1617669190000|2021-04-06 00:33:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|4
1617669220000|2021-04-06 00:33:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1617669260000|2021-04-06 00:34:20|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|3
1617669270000|2021-04-06 00:34:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1617669290000|2021-04-06 00:34:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1617669300000|2021-04-06 00:35:00|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|7
1617669310000|2021-04-06 00:35:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1617669320000|2021-04-06 00:35:20|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|14
1617669330000|2021-04-06 00:35:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|9
1617669360000|2021-04-06 00:36:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1617669370000|2021-04-06 00:36:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.1|2256.8|19
1617669380000|2021-04-06 00:36:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|9
1617669390000|2021-04-06 00:36:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1617669400000|2021-04-06 00:36:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1617669420000|2021-04-06 00:37:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1617669430000|2021-04-06 00:37:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617669440000|2021-04-06 00:37:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1617669450000|2021-04-06 00:37:30|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|26
1617669460000|2021-04-06 00:37:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617669470000|2021-04-06 00:37:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|3
1617669580000|2021-04-06 00:39:40|2257.8|2257.5|2257.2|2256.9|2257.8|2257.5|2257.2|2256.9|5
1617669590000|2021-04-06 00:39:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1617669600000|2021-04-06 00:40:00|||||||||2
1617669620000|2021-04-06 00:40:20|2257.1|2256.8|2256.5|2256.2|2257.1|2256.8|2256.5|2256.2|15
1617669650000|2021-04-06 00:40:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1617669660000|2021-04-06 00:41:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1617669670000|2021-04-06 00:41:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1617669680000|2021-04-06 00:41:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|9
1617669690000|2021-04-06 00:41:30|2256.1|2255.8|2255.2|2254.9|2256.5|2256.2|2255.2|2254.9|62
1617669700000|2021-04-06 00:41:40|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|37
1617669740000|2021-04-06 00:42:20|||||||||1
1617669770000|2021-04-06 00:42:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1617669780000|2021-04-06 00:43:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1617669830000|2021-04-06 00:43:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1617669850000|2021-04-06 00:44:10|||||||||1
1617669880000|2021-04-06 00:44:40|||||||||1
1617669890000|2021-04-06 00:44:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1617669960000|2021-04-06 00:46:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|7
1617669970000|2021-04-06 00:46:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1617669980000|2021-04-06 00:46:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|10
1617670000000|2021-04-06 00:46:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|14
1617670010000|2021-04-06 00:46:50|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|5
1617670020000|2021-04-06 00:47:00|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|6
1617670060000|2021-04-06 00:47:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1617670070000|2021-04-06 00:47:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|8
1617670080000|2021-04-06 00:48:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|5
1617670120000|2021-04-06 00:48:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1617670130000|2021-04-06 00:48:50|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|7
1617670180000|2021-04-06 00:49:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617670200000|2021-04-06 00:50:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1617670210000|2021-04-06 00:50:10|||||||||2
1617670220000|2021-04-06 00:50:20|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|5
1617670230000|2021-04-06 00:50:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1617670240000|2021-04-06 00:50:40|2258.1|2257.8|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|4
1617670250000|2021-04-06 00:50:50|2258.6|2258.3|2258.8|2258.5|2259.1|2258.8|2258.6|2258.3|28
1617670260000|2021-04-06 00:51:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1617670270000|2021-04-06 00:51:10|2258.8|2258.5|2258.2|2257.9|2258.8|2258.5|2258.2|2257.9|8
1617670280000|2021-04-06 00:51:20|2258.5|2258.2|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|4
1617670290000|2021-04-06 00:51:30|||||||||1
1617670310000|2021-04-06 00:51:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1617670320000|2021-04-06 00:52:00|||||||||1
1617670330000|2021-04-06 00:52:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617670350000|2021-04-06 00:52:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617670370000|2021-04-06 00:52:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1617670380000|2021-04-06 00:53:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1617670410000|2021-04-06 00:53:30|2257|2256.7|2257.5|2257.2|2257.5|2257.2|2257|2256.7|11
1617670440000|2021-04-06 00:54:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617670450000|2021-04-06 00:54:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|5
1617670530000|2021-04-06 00:55:30|||||||||3
1617670580000|2021-04-06 00:56:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|3
1617670630000|2021-04-06 00:57:10|||||||||3
1617670740000|2021-04-06 00:59:00|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|3
1617670790000|2021-04-06 00:59:50|||||||||1
1617670800000|2021-04-06 01:00:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617670810000|2021-04-06 01:00:10|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|4
1617670840000|2021-04-06 01:00:40|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|5
1617670850000|2021-04-06 01:00:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1617670860000|2021-04-06 01:01:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|3
1617670870000|2021-04-06 01:01:10|2258.3|2258|2258.7|2258.4|2258.7|2258.4|2258.3|2258|3
1617670890000|2021-04-06 01:01:30|||||||||1
1617670920000|2021-04-06 01:02:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|4
1617670930000|2021-04-06 01:02:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617670940000|2021-04-06 01:02:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617670960000|2021-04-06 01:02:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1617670980000|2021-04-06 01:03:00|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1617670990000|2021-04-06 01:03:10|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|4
1617671020000|2021-04-06 01:03:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1617671050000|2021-04-06 01:04:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1617671070000|2021-04-06 01:04:30|||||||||1
1617671100000|2021-04-06 01:05:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1617671120000|2021-04-06 01:05:20|||||||||3
1617671130000|2021-04-06 01:05:30|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|2
1617671140000|2021-04-06 01:05:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1617671190000|2021-04-06 01:06:30|||||||||3
1617671200000|2021-04-06 01:06:40|||||||||1
1617671210000|2021-04-06 01:06:50|||||||||1
1617671230000|2021-04-06 01:07:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|4
1617671260000|2021-04-06 01:07:40|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2257.1|2256.8|3
1617671280000|2021-04-06 01:08:00|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|14
1617671290000|2021-04-06 01:08:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1617671300000|2021-04-06 01:08:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1617671310000|2021-04-06 01:08:30|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.1|2255.8|14
1617671320000|2021-04-06 01:08:40|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|2
1617671330000|2021-04-06 01:08:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1617671350000|2021-04-06 01:09:10|||||||||2
1617671360000|2021-04-06 01:09:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|2
1617671380000|2021-04-06 01:09:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|8
1617671390000|2021-04-06 01:09:50|||||||||1
1617671410000|2021-04-06 01:10:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|3
1617671430000|2021-04-06 01:10:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1617671500000|2021-04-06 01:11:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1617671520000|2021-04-06 01:12:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1617671560000|2021-04-06 01:12:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1617671580000|2021-04-06 01:13:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|3
1617671630000|2021-04-06 01:13:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1617671650000|2021-04-06 01:14:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1617671660000|2021-04-06 01:14:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1617671700000|2021-04-06 01:15:00|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|2
1617671710000|2021-04-06 01:15:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1617671720000|2021-04-06 01:15:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1617671730000|2021-04-06 01:15:30|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|10
1617671740000|2021-04-06 01:15:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1617671770000|2021-04-06 01:16:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1617671800000|2021-04-06 01:16:40|||||||||1
1617671850000|2021-04-06 01:17:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1617671860000|2021-04-06 01:17:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1617671880000|2021-04-06 01:18:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1617671890000|2021-04-06 01:18:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1617671950000|2021-04-06 01:19:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1617671960000|2021-04-06 01:19:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1617671990000|2021-04-06 01:19:50|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|41
1617672000000|2021-04-06 01:20:00|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|4
1617672010000|2021-04-06 01:20:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1617672020000|2021-04-06 01:20:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1617672030000|2021-04-06 01:20:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1617672040000|2021-04-06 01:20:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1617672050000|2021-04-06 01:20:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1617672090000|2021-04-06 01:21:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1617672190000|2021-04-06 01:23:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1617672210000|2021-04-06 01:23:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|5
1617672250000|2021-04-06 01:24:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1617672260000|2021-04-06 01:24:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1617672270000|2021-04-06 01:24:30|2256.1|2255.8|2255.4|2255.1|2256.1|2255.8|2255.4|2255.1|4
1617672310000|2021-04-06 01:25:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1617672400000|2021-04-06 01:26:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1617672410000|2021-04-06 01:26:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|2
1617672450000|2021-04-06 01:27:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|3
1617672470000|2021-04-06 01:27:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1617672540000|2021-04-06 01:29:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|3
1617672600000|2021-04-06 01:30:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1617672610000|2021-04-06 01:30:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1617672630000|2021-04-06 01:30:30|||||||||1
1617672670000|2021-04-06 01:31:10|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.6|2255.3|2
1617672680000|2021-04-06 01:31:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1617672710000|2021-04-06 01:31:50|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|11
1617672720000|2021-04-06 01:32:00|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|2
1617672770000|2021-04-06 01:32:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|4
1617672780000|2021-04-06 01:33:00|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|7
1617672840000|2021-04-06 01:34:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1617672860000|2021-04-06 01:34:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1617672890000|2021-04-06 01:34:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1617672940000|2021-04-06 01:35:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1617672960000|2021-04-06 01:36:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1617673050000|2021-04-06 01:37:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|4
1617673100000|2021-04-06 01:38:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1617673130000|2021-04-06 01:38:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1617673190000|2021-04-06 01:39:50|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.1|2254.8|5
1617673200000|2021-04-06 01:40:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1617673230000|2021-04-06 01:40:30|||||||||1
1617673240000|2021-04-06 01:40:40|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|4
1617673260000|2021-04-06 01:41:00|||||||||3
1617673270000|2021-04-06 01:41:10|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|3
1617673310000|2021-04-06 01:41:50|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|3
1617673390000|2021-04-06 01:43:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1617673460000|2021-04-06 01:44:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|4
1617673500000|2021-04-06 01:45:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1617673520000|2021-04-06 01:45:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|4
1617673530000|2021-04-06 01:45:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1617673540000|2021-04-06 01:45:40|||||||||2
1617673560000|2021-04-06 01:46:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|3
1617673590000|2021-04-06 01:46:30|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|2
1617673600000|2021-04-06 01:46:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1617673610000|2021-04-06 01:46:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1617673620000|2021-04-06 01:47:00|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|4
1617673630000|2021-04-06 01:47:10|2255.3|2255|2254.7|2254.4|2255.3|2255|2254.7|2254.4|18
1617673650000|2021-04-06 01:47:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1617673670000|2021-04-06 01:47:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1617673680000|2021-04-06 01:48:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1617673690000|2021-04-06 01:48:10|2254.7|2254.4|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|6
1617673720000|2021-04-06 01:48:40|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2254|2253.7|9
1617673730000|2021-04-06 01:48:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1617673740000|2021-04-06 01:49:00|||||||||3
1617673760000|2021-04-06 01:49:20|||||||||1
1617673770000|2021-04-06 01:49:30|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|6
1617673790000|2021-04-06 01:49:50|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.7|2253.4|4
1617673810000|2021-04-06 01:50:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|5
1617673820000|2021-04-06 01:50:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1617673830000|2021-04-06 01:50:30|||||||||3
1617673840000|2021-04-06 01:50:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1617673860000|2021-04-06 01:51:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1617673870000|2021-04-06 01:51:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1617673890000|2021-04-06 01:51:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|5
1617673910000|2021-04-06 01:51:50|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|3
1617673920000|2021-04-06 01:52:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1617673930000|2021-04-06 01:52:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1617673940000|2021-04-06 01:52:20|||||||||1
1617673950000|2021-04-06 01:52:30|||||||||1
1617673980000|2021-04-06 01:53:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|6
1617673990000|2021-04-06 01:53:10|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|16
1617674010000|2021-04-06 01:53:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1617674020000|2021-04-06 01:53:40|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|14
1617674030000|2021-04-06 01:53:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1617674050000|2021-04-06 01:54:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|3
1617674060000|2021-04-06 01:54:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.3|2252|8
1617674070000|2021-04-06 01:54:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1617674090000|2021-04-06 01:54:50|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|5
1617674100000|2021-04-06 01:55:00|2252.2|2251.9|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|5
1617674120000|2021-04-06 01:55:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617674130000|2021-04-06 01:55:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|5
1617674140000|2021-04-06 01:55:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617674160000|2021-04-06 01:56:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|6
1617674170000|2021-04-06 01:56:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|10
1617674190000|2021-04-06 01:56:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|4
1617674200000|2021-04-06 01:56:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|2
1617674210000|2021-04-06 01:56:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1617674240000|2021-04-06 01:57:20|||||||||3
1617674250000|2021-04-06 01:57:30|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|5
1617674260000|2021-04-06 01:57:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|15
1617674270000|2021-04-06 01:57:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1617674280000|2021-04-06 01:58:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|2
1617674310000|2021-04-06 01:58:30|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|5
1617674330000|2021-04-06 01:58:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|2
1617674360000|2021-04-06 01:59:20|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|3
1617674380000|2021-04-06 01:59:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1617674400000|2021-04-06 02:00:00|||||||||1
1617674410000|2021-04-06 02:00:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1617674430000|2021-04-06 02:00:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1617674450000|2021-04-06 02:00:50|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|6
1617674460000|2021-04-06 02:01:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1617674470000|2021-04-06 02:01:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1617674490000|2021-04-06 02:01:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1617674530000|2021-04-06 02:02:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1617674540000|2021-04-06 02:02:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1617674560000|2021-04-06 02:02:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1617674570000|2021-04-06 02:02:50|||||||||1
1617674580000|2021-04-06 02:03:00|||||||||1
1617674630000|2021-04-06 02:03:50|2252.6|2252.3|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|15
1617674640000|2021-04-06 02:04:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1617674650000|2021-04-06 02:04:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1617674670000|2021-04-06 02:04:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1617674680000|2021-04-06 02:04:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1617674690000|2021-04-06 02:04:50|||||||||3
1617674730000|2021-04-06 02:05:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|3
1617674740000|2021-04-06 02:05:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1617674760000|2021-04-06 02:06:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|3
1617674770000|2021-04-06 02:06:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|4
1617674790000|2021-04-06 02:06:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|3
1617674800000|2021-04-06 02:06:40|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|4
1617674810000|2021-04-06 02:06:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1617674820000|2021-04-06 02:07:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1617674830000|2021-04-06 02:07:10|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|5
1617674840000|2021-04-06 02:07:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1617674850000|2021-04-06 02:07:30|||||||||1
1617674860000|2021-04-06 02:07:40|||||||||4
1617674870000|2021-04-06 02:07:50|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|2
1617674880000|2021-04-06 02:08:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1617674890000|2021-04-06 02:08:10|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|4
1617674900000|2021-04-06 02:08:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1617674910000|2021-04-06 02:08:30|||||||||1
1617674920000|2021-04-06 02:08:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1617674930000|2021-04-06 02:08:50|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.3|2251|12
1617674940000|2021-04-06 02:09:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|2
1617674960000|2021-04-06 02:09:20|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|7
1617674970000|2021-04-06 02:09:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1617674980000|2021-04-06 02:09:40|||||||||1
1617674990000|2021-04-06 02:09:50|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|3
1617675000000|2021-04-06 02:10:00|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|5
1617675010000|2021-04-06 02:10:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1617675030000|2021-04-06 02:10:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|3
1617675040000|2021-04-06 02:10:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1617675060000|2021-04-06 02:11:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|3
1617675070000|2021-04-06 02:11:10|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|4
1617675080000|2021-04-06 02:11:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|7
1617675090000|2021-04-06 02:11:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|3
1617675110000|2021-04-06 02:11:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|3
1617675120000|2021-04-06 02:12:00|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|4
1617675130000|2021-04-06 02:12:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1617675150000|2021-04-06 02:12:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1617675180000|2021-04-06 02:13:00|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|4
1617675200000|2021-04-06 02:13:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1617675210000|2021-04-06 02:13:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1617675220000|2021-04-06 02:13:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1617675230000|2021-04-06 02:13:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617675240000|2021-04-06 02:14:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1617675250000|2021-04-06 02:14:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1617675270000|2021-04-06 02:14:30|||||||||2
1617675290000|2021-04-06 02:14:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1617675300000|2021-04-06 02:15:00|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|10
1617675320000|2021-04-06 02:15:20|||||||||9
1617675330000|2021-04-06 02:15:30|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|14
1617675340000|2021-04-06 02:15:40|2253|2252.7|2253.1|2252.8|2253.3|2253|2253|2252.7|7
1617675360000|2021-04-06 02:16:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1617675380000|2021-04-06 02:16:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|5
1617675390000|2021-04-06 02:16:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1617675400000|2021-04-06 02:16:40|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2253|2252.7|2
1617675440000|2021-04-06 02:17:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|5
1617675450000|2021-04-06 02:17:30|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|12
1617675470000|2021-04-06 02:17:50|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|15
1617675480000|2021-04-06 02:18:00|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|11
1617675490000|2021-04-06 02:18:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1617675500000|2021-04-06 02:18:20|2254.3|2254|2253.9|2253.6|2254.4|2254.1|2253.9|2253.6|15
1617675520000|2021-04-06 02:18:40|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|5
1617675530000|2021-04-06 02:18:50|||||||||1
1617675540000|2021-04-06 02:19:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|7
1617675550000|2021-04-06 02:19:10|||||||||1
1617675570000|2021-04-06 02:19:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1617675580000|2021-04-06 02:19:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1617675590000|2021-04-06 02:19:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1617675600000|2021-04-06 02:20:00|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|16
1617675630000|2021-04-06 02:20:30|||||||||1
1617675640000|2021-04-06 02:20:40|||||||||2
1617675650000|2021-04-06 02:20:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1617675670000|2021-04-06 02:21:10|||||||||1
1617675690000|2021-04-06 02:21:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1617675710000|2021-04-06 02:21:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1617675730000|2021-04-06 02:22:10|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|2
1617675780000|2021-04-06 02:23:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1617675800000|2021-04-06 02:23:20|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|7
1617675810000|2021-04-06 02:23:30|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|6
1617675820000|2021-04-06 02:23:40|||||||||1
1617675830000|2021-04-06 02:23:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1617675840000|2021-04-06 02:24:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1617675850000|2021-04-06 02:24:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1617675870000|2021-04-06 02:24:30|||||||||1
1617675880000|2021-04-06 02:24:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|8
1617675910000|2021-04-06 02:25:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1617675920000|2021-04-06 02:25:20|||||||||1
1617675930000|2021-04-06 02:25:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1617675980000|2021-04-06 02:26:20|||||||||1
1617675990000|2021-04-06 02:26:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1617676070000|2021-04-06 02:27:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1617676090000|2021-04-06 02:28:10|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|2
1617676190000|2021-04-06 02:29:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|5
1617676200000|2021-04-06 02:30:00|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|3
1617676210000|2021-04-06 02:30:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1617676230000|2021-04-06 02:30:30|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|7
1617676240000|2021-04-06 02:30:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|3
1617676250000|2021-04-06 02:30:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1617676270000|2021-04-06 02:31:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1617676310000|2021-04-06 02:31:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1617676320000|2021-04-06 02:32:00|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.7|2253.4|3
1617676330000|2021-04-06 02:32:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1617676340000|2021-04-06 02:32:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1617676350000|2021-04-06 02:32:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1617676460000|2021-04-06 02:34:20|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|2
1617676480000|2021-04-06 02:34:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1617676490000|2021-04-06 02:34:50|2255.1|2254.8|2254.9|2254.6|2255.3|2255|2254.9|2254.6|10
1617676500000|2021-04-06 02:35:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1617676510000|2021-04-06 02:35:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1617676550000|2021-04-06 02:35:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1617676600000|2021-04-06 02:36:40|||||||||1
1617676610000|2021-04-06 02:36:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1617676670000|2021-04-06 02:37:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1617676710000|2021-04-06 02:38:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1617676720000|2021-04-06 02:38:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1617676740000|2021-04-06 02:39:00|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|6
1617676770000|2021-04-06 02:39:30|2254.9|2254.6|2254.3|2254|2254.9|2254.6|2254.3|2254|6
1617676830000|2021-04-06 02:40:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1617676850000|2021-04-06 02:40:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|4
1617676860000|2021-04-06 02:41:00|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|5
1617676870000|2021-04-06 02:41:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1617676890000|2021-04-06 02:41:30|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|12
1617676900000|2021-04-06 02:41:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1617676910000|2021-04-06 02:41:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617676930000|2021-04-06 02:42:10|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|5
1617676970000|2021-04-06 02:42:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1617676990000|2021-04-06 02:43:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1617677020000|2021-04-06 02:43:40|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|9
1617677070000|2021-04-06 02:44:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1617677100000|2021-04-06 02:45:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1617677110000|2021-04-06 02:45:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1617677130000|2021-04-06 02:45:30|||||||||1
1617677140000|2021-04-06 02:45:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1617677150000|2021-04-06 02:45:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1617677160000|2021-04-06 02:46:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1617677190000|2021-04-06 02:46:30|||||||||1
1617677220000|2021-04-06 02:47:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1617677230000|2021-04-06 02:47:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1617677240000|2021-04-06 02:47:20|||||||||1
1617677250000|2021-04-06 02:47:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1617677300000|2021-04-06 02:48:20|||||||||1
1617677330000|2021-04-06 02:48:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1617677340000|2021-04-06 02:49:00|||||||||2
1617677360000|2021-04-06 02:49:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1617677370000|2021-04-06 02:49:30|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|2
1617677390000|2021-04-06 02:49:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1617677410000|2021-04-06 02:50:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1617677420000|2021-04-06 02:50:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1617677460000|2021-04-06 02:51:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1617677580000|2021-04-06 02:53:00|||||||||2
1617677590000|2021-04-06 02:53:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1617677610000|2021-04-06 02:53:30|||||||||1
1617677690000|2021-04-06 02:54:50|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|10
1617677700000|2021-04-06 02:55:00|||||||||1
1617677770000|2021-04-06 02:56:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|5
1617677790000|2021-04-06 02:56:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|4
1617677800000|2021-04-06 02:56:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1617677830000|2021-04-06 02:57:10|||||||||2
1617677840000|2021-04-06 02:57:20|||||||||1
1617677930000|2021-04-06 02:58:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1617677940000|2021-04-06 02:59:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1617677950000|2021-04-06 02:59:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1617678000000|2021-04-06 03:00:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1617678030000|2021-04-06 03:00:30|||||||||2
1617678050000|2021-04-06 03:00:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1617678080000|2021-04-06 03:01:20|||||||||1
1617678090000|2021-04-06 03:01:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1617678140000|2021-04-06 03:02:20|||||||||6
1617678150000|2021-04-06 03:02:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1617678200000|2021-04-06 03:03:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1617678230000|2021-04-06 03:03:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1617678250000|2021-04-06 03:04:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1617678270000|2021-04-06 03:04:30|||||||||1
1617678290000|2021-04-06 03:04:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1617678400000|2021-04-06 03:06:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1617678430000|2021-04-06 03:07:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1617678470000|2021-04-06 03:07:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1617678520000|2021-04-06 03:08:40|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|9
1617678540000|2021-04-06 03:09:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1617678590000|2021-04-06 03:09:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1617678600000|2021-04-06 03:10:00|||||||||1
1617678690000|2021-04-06 03:11:30|||||||||1
1617678700000|2021-04-06 03:11:40|||||||||1
1617678720000|2021-04-06 03:12:00|||||||||1
1617678730000|2021-04-06 03:12:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1617678760000|2021-04-06 03:12:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1617678780000|2021-04-06 03:13:00|||||||||1
1617678820000|2021-04-06 03:13:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1617678860000|2021-04-06 03:14:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1617678870000|2021-04-06 03:14:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1617678980000|2021-04-06 03:16:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|6
1617678990000|2021-04-06 03:16:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1617679010000|2021-04-06 03:16:50|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.6|2251.3|11
1617679030000|2021-04-06 03:17:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1617679070000|2021-04-06 03:17:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1617679080000|2021-04-06 03:18:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|4
1617679110000|2021-04-06 03:18:30|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|4
1617679130000|2021-04-06 03:18:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1617679140000|2021-04-06 03:19:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1617679150000|2021-04-06 03:19:10|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|4
1617679170000|2021-04-06 03:19:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1617679180000|2021-04-06 03:19:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1617679190000|2021-04-06 03:19:50|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|11
1617679210000|2021-04-06 03:20:10|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|10
1617679220000|2021-04-06 03:20:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1617679290000|2021-04-06 03:21:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1617679570000|2021-04-06 03:26:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1617679610000|2021-04-06 03:26:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|3
1617679640000|2021-04-06 03:27:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|5
1617679660000|2021-04-06 03:27:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|4
1617679680000|2021-04-06 03:28:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1617679690000|2021-04-06 03:28:10|2251.4|2251.1|2250.4|2250.1|2251.4|2251.1|2250.4|2250.1|42
1617679700000|2021-04-06 03:28:20|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|2
1617679710000|2021-04-06 03:28:30|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.8|2250.5|29
1617679720000|2021-04-06 03:28:40|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|4
1617679730000|2021-04-06 03:28:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617679740000|2021-04-06 03:29:00|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|11
1617679750000|2021-04-06 03:29:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|6
1617679760000|2021-04-06 03:29:20|2249.5|2249.2|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|6
1617679770000|2021-04-06 03:29:30|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|2
1617679780000|2021-04-06 03:29:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1617679800000|2021-04-06 03:30:00|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|8
1617679810000|2021-04-06 03:30:10|2249.9|2249.6|2249.4|2249.1|2250.1|2249.8|2249.4|2249.1|12
1617679820000|2021-04-06 03:30:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|6
1617679830000|2021-04-06 03:30:30|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.5|2248.2|22
1617679840000|2021-04-06 03:30:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|7
1617679850000|2021-04-06 03:30:50|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|11
1617679860000|2021-04-06 03:31:00|2248.7|2248.4|2247.7|2247.4|2248.8|2248.5|2247.7|2247.4|22
1617679870000|2021-04-06 03:31:10|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.7|2247.4|9
1617679880000|2021-04-06 03:31:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1617679890000|2021-04-06 03:31:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1617679900000|2021-04-06 03:31:40|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|6
1617679920000|2021-04-06 03:32:00|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|9
1617679930000|2021-04-06 03:32:10|||||||||1
1617679950000|2021-04-06 03:32:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1617679970000|2021-04-06 03:32:50|||||||||9
1617680000000|2021-04-06 03:33:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1617680030000|2021-04-06 03:33:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1617680050000|2021-04-06 03:34:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1617680070000|2021-04-06 03:34:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1617680100000|2021-04-06 03:35:00|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|2
1617680110000|2021-04-06 03:35:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1617680120000|2021-04-06 03:35:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1617680130000|2021-04-06 03:35:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617680150000|2021-04-06 03:35:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|3
1617680170000|2021-04-06 03:36:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1617680330000|2021-04-06 03:38:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1617680380000|2021-04-06 03:39:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617680390000|2021-04-06 03:39:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1617680400000|2021-04-06 03:40:00|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|4
1617680410000|2021-04-06 03:40:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|2
1617680420000|2021-04-06 03:40:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|9
1617680430000|2021-04-06 03:40:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1617680440000|2021-04-06 03:40:40|2247.3|2247|2247.7|2247.4|2247.7|2247.4|2247.3|2247|11
1617680450000|2021-04-06 03:40:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|9
1617680460000|2021-04-06 03:41:00|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|6
1617680470000|2021-04-06 03:41:10|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|4
1617680490000|2021-04-06 03:41:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1617680520000|2021-04-06 03:42:00|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|4
1617680530000|2021-04-06 03:42:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1617680570000|2021-04-06 03:42:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1617680590000|2021-04-06 03:43:10|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|4
1617680600000|2021-04-06 03:43:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1617680720000|2021-04-06 03:45:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1617680740000|2021-04-06 03:45:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1617680760000|2021-04-06 03:46:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|4
1617680780000|2021-04-06 03:46:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1617680910000|2021-04-06 03:48:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617680940000|2021-04-06 03:49:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1617680970000|2021-04-06 03:49:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617680980000|2021-04-06 03:49:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|2
1617681000000|2021-04-06 03:50:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|2
1617681030000|2021-04-06 03:50:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1617681070000|2021-04-06 03:51:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|21
1617681090000|2021-04-06 03:51:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|3
1617681230000|2021-04-06 03:53:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1617681320000|2021-04-06 03:55:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617681360000|2021-04-06 03:56:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1617681390000|2021-04-06 03:56:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617681470000|2021-04-06 03:57:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1617681550000|2021-04-06 03:59:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617681560000|2021-04-06 03:59:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1617681580000|2021-04-06 03:59:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|4
1617681670000|2021-04-06 04:01:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1617681710000|2021-04-06 04:01:50|||||||||4
1617681850000|2021-04-06 04:04:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|4
1617681910000|2021-04-06 04:05:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1617682090000|2021-04-06 04:08:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1617682170000|2021-04-06 04:09:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|4
1617682180000|2021-04-06 04:09:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1617682190000|2021-04-06 04:09:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1617682210000|2021-04-06 04:10:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1617682230000|2021-04-06 04:10:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1617682320000|2021-04-06 04:12:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1617682370000|2021-04-06 04:12:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1617682590000|2021-04-06 04:16:30|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|7
1617682600000|2021-04-06 04:16:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1617682650000|2021-04-06 04:17:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617682680000|2021-04-06 04:18:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1617682690000|2021-04-06 04:18:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|4
1617682720000|2021-04-06 04:18:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1617682750000|2021-04-06 04:19:10|||||||||1
1617682870000|2021-04-06 04:21:10|||||||||5
1617682930000|2021-04-06 04:22:10|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|10
1617683000000|2021-04-06 04:23:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|3
1617683020000|2021-04-06 04:23:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1617683040000|2021-04-06 04:24:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|5
1617683150000|2021-04-06 04:25:50|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|4
1617683180000|2021-04-06 04:26:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1617683240000|2021-04-06 04:27:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1617683300000|2021-04-06 04:28:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1617683380000|2021-04-06 04:29:40|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|9
1617683390000|2021-04-06 04:29:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1617683400000|2021-04-06 04:30:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1617683410000|2021-04-06 04:30:10|||||||||2
1617683440000|2021-04-06 04:30:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1617683470000|2021-04-06 04:31:10|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|8
1617683480000|2021-04-06 04:31:20|||||||||1
1617683490000|2021-04-06 04:31:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1617683500000|2021-04-06 04:31:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617683520000|2021-04-06 04:32:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|3
1617683530000|2021-04-06 04:32:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1617683540000|2021-04-06 04:32:20|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|5
1617683570000|2021-04-06 04:32:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1617683590000|2021-04-06 04:33:10|||||||||3
1617683600000|2021-04-06 04:33:20|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|4
1617683610000|2021-04-06 04:33:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1617683670000|2021-04-06 04:34:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|2
1617683680000|2021-04-06 04:34:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1617683690000|2021-04-06 04:34:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1617683700000|2021-04-06 04:35:00|||||||||1
1617683710000|2021-04-06 04:35:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617683720000|2021-04-06 04:35:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1617683750000|2021-04-06 04:35:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617683800000|2021-04-06 04:36:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1617683810000|2021-04-06 04:36:50|||||||||5
1617683820000|2021-04-06 04:37:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|8
1617683830000|2021-04-06 04:37:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1617683840000|2021-04-06 04:37:20|||||||||4
1617683880000|2021-04-06 04:38:00|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1617683890000|2021-04-06 04:38:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1617683900000|2021-04-06 04:38:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1617683920000|2021-04-06 04:38:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1617683930000|2021-04-06 04:38:50|||||||||1
1617683940000|2021-04-06 04:39:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1617683980000|2021-04-06 04:39:40|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|5
1617684010000|2021-04-06 04:40:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1617684080000|2021-04-06 04:41:20|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|2
1617684120000|2021-04-06 04:42:00|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|2
1617684150000|2021-04-06 04:42:30|||||||||1
1617684160000|2021-04-06 04:42:40|||||||||1
1617684170000|2021-04-06 04:42:50|||||||||1
1617684250000|2021-04-06 04:44:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|4
1617684320000|2021-04-06 04:45:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1617684400000|2021-04-06 04:46:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1617684440000|2021-04-06 04:47:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1617684450000|2021-04-06 04:47:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|4
1617684510000|2021-04-06 04:48:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1617684650000|2021-04-06 04:50:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1617684680000|2021-04-06 04:51:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617684700000|2021-04-06 04:51:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1617684830000|2021-04-06 04:53:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617684900000|2021-04-06 04:55:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1617684910000|2021-04-06 04:55:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1617684970000|2021-04-06 04:56:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1617685000000|2021-04-06 04:56:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1617685010000|2021-04-06 04:56:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1617685110000|2021-04-06 04:58:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|4
1617685140000|2021-04-06 04:59:00|||||||||1
1617685200000|2021-04-06 05:00:00|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.5|2248.2|7
1617685230000|2021-04-06 05:00:30|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|8
1617685260000|2021-04-06 05:01:00|||||||||1
1617685330000|2021-04-06 05:02:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1617685360000|2021-04-06 05:02:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1617685390000|2021-04-06 05:03:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1617685470000|2021-04-06 05:04:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1617685490000|2021-04-06 05:04:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1617685510000|2021-04-06 05:05:10|||||||||1
1617685540000|2021-04-06 05:05:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|5
1617685560000|2021-04-06 05:06:00|||||||||1
1617685610000|2021-04-06 05:06:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1617685630000|2021-04-06 05:07:10|||||||||1
1617685650000|2021-04-06 05:07:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1617685670000|2021-04-06 05:07:50|||||||||1
1617685680000|2021-04-06 05:08:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1617685720000|2021-04-06 05:08:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1617685730000|2021-04-06 05:08:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1617685740000|2021-04-06 05:09:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1617685780000|2021-04-06 05:09:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|9
1617685790000|2021-04-06 05:09:50|||||||||3
1617685800000|2021-04-06 05:10:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1617685820000|2021-04-06 05:10:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1617685830000|2021-04-06 05:10:30|||||||||2
1617685850000|2021-04-06 05:10:50|||||||||2
1617685880000|2021-04-06 05:11:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1617685900000|2021-04-06 05:11:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1617685920000|2021-04-06 05:12:00|||||||||2
1617685970000|2021-04-06 05:12:50|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|7
1617685990000|2021-04-06 05:13:10|||||||||2
1617686000000|2021-04-06 05:13:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|4
1617686010000|2021-04-06 05:13:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|4
1617686020000|2021-04-06 05:13:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1617686030000|2021-04-06 05:13:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1617686050000|2021-04-06 05:14:10|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|4
1617686090000|2021-04-06 05:14:50|||||||||1
1617686130000|2021-04-06 05:15:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1617686150000|2021-04-06 05:15:50|||||||||1
1617686160000|2021-04-06 05:16:00|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|5
1617686180000|2021-04-06 05:16:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|5
1617686200000|2021-04-06 05:16:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1617686310000|2021-04-06 05:18:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1617686350000|2021-04-06 05:19:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1617686360000|2021-04-06 05:19:20|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|5
1617686370000|2021-04-06 05:19:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1617686390000|2021-04-06 05:19:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|10
1617686400000|2021-04-06 05:20:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|11
1617686410000|2021-04-06 05:20:10|||||||||1
1617686420000|2021-04-06 05:20:20|||||||||1
1617686430000|2021-04-06 05:20:30|||||||||9
1617686470000|2021-04-06 05:21:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|3
1617686530000|2021-04-06 05:22:10|||||||||1
1617686540000|2021-04-06 05:22:20|||||||||2
1617686550000|2021-04-06 05:22:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1617686560000|2021-04-06 05:22:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1617686630000|2021-04-06 05:23:50|||||||||2
1617686660000|2021-04-06 05:24:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1617686680000|2021-04-06 05:24:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617686700000|2021-04-06 05:25:00|||||||||1
1617686720000|2021-04-06 05:25:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1617686740000|2021-04-06 05:25:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1617686750000|2021-04-06 05:25:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|80
1617686790000|2021-04-06 05:26:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|5
1617686910000|2021-04-06 05:28:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617686920000|2021-04-06 05:28:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|5
1617686990000|2021-04-06 05:29:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|5
1617687010000|2021-04-06 05:30:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1617687170000|2021-04-06 05:32:50|||||||||3
1617687190000|2021-04-06 05:33:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1617687220000|2021-04-06 05:33:40|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|3
1617687280000|2021-04-06 05:34:40|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|2
1617687300000|2021-04-06 05:35:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1617687330000|2021-04-06 05:35:30|||||||||2
1617687380000|2021-04-06 05:36:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1617687390000|2021-04-06 05:36:30|||||||||2
1617687400000|2021-04-06 05:36:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1617687420000|2021-04-06 05:37:00|||||||||2
1617687430000|2021-04-06 05:37:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|4
1617687450000|2021-04-06 05:37:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1617687470000|2021-04-06 05:37:50|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|4
1617687500000|2021-04-06 05:38:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1617687510000|2021-04-06 05:38:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|4
1617687520000|2021-04-06 05:38:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1617687540000|2021-04-06 05:39:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1617687770000|2021-04-06 05:42:50|||||||||1
1617687780000|2021-04-06 05:43:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617687790000|2021-04-06 05:43:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1617687800000|2021-04-06 05:43:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1617687930000|2021-04-06 05:45:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1617687950000|2021-04-06 05:45:50|||||||||1
1617688020000|2021-04-06 05:47:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1617688080000|2021-04-06 05:48:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|4
1617688100000|2021-04-06 05:48:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|3
1617688110000|2021-04-06 05:48:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1617688130000|2021-04-06 05:48:50|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|11
1617688140000|2021-04-06 05:49:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1617688150000|2021-04-06 05:49:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1617688180000|2021-04-06 05:49:40|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|8
1617688200000|2021-04-06 05:50:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1617688210000|2021-04-06 05:50:10|||||||||1
1617688220000|2021-04-06 05:50:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|2
1617688230000|2021-04-06 05:50:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|4
1617688250000|2021-04-06 05:50:50|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|3
1617688280000|2021-04-06 05:51:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|2
1617688300000|2021-04-06 05:51:40|||||||||1
1617688310000|2021-04-06 05:51:50|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|8
1617688320000|2021-04-06 05:52:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|2
1617688330000|2021-04-06 05:52:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1617688340000|2021-04-06 05:52:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|3
1617688370000|2021-04-06 05:52:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1617688380000|2021-04-06 05:53:00|2252.3|2252|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|13
1617688390000|2021-04-06 05:53:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1617688400000|2021-04-06 05:53:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|5
1617688410000|2021-04-06 05:53:30|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|31
1617688420000|2021-04-06 05:53:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|24
1617688440000|2021-04-06 05:54:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1617688450000|2021-04-06 05:54:10|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|2
1617688520000|2021-04-06 05:55:20|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|12
1617688630000|2021-04-06 05:57:10|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|5
1617688650000|2021-04-06 05:57:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1617688680000|2021-04-06 05:58:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1617688730000|2021-04-06 05:58:50|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|2
1617688740000|2021-04-06 05:59:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1617688760000|2021-04-06 05:59:20|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|2
1617688800000|2021-04-06 06:00:00|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|8
1617688810000|2021-04-06 06:00:10|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|8
1617688830000|2021-04-06 06:00:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617688860000|2021-04-06 06:01:00|2253.1|2252.8|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|12
1617688870000|2021-04-06 06:01:10|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|10
1617688920000|2021-04-06 06:02:00|2253.8|2253.5|2253.4|2253.1|2253.9|2253.6|2253.2|2252.9|11
1617688930000|2021-04-06 06:02:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|4
1617688940000|2021-04-06 06:02:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|2
1617688950000|2021-04-06 06:02:30|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|13
1617688960000|2021-04-06 06:02:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1617688980000|2021-04-06 06:03:00|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|13
1617688990000|2021-04-06 06:03:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|10
1617689010000|2021-04-06 06:03:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|8
1617689040000|2021-04-06 06:04:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|3
1617689070000|2021-04-06 06:04:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1617689080000|2021-04-06 06:04:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|11
1617689100000|2021-04-06 06:05:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|6
1617689110000|2021-04-06 06:05:10|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|4
1617689120000|2021-04-06 06:05:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1617689160000|2021-04-06 06:06:00|||||||||1
1617689190000|2021-04-06 06:06:30|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|12
1617689200000|2021-04-06 06:06:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|3
1617689210000|2021-04-06 06:06:50|2253.3|2253|2253.6|2253.3|2253.9|2253.6|2253.3|2253|8
1617689240000|2021-04-06 06:07:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1617689250000|2021-04-06 06:07:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1617689260000|2021-04-06 06:07:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1617689270000|2021-04-06 06:07:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|2
1617689300000|2021-04-06 06:08:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1617689330000|2021-04-06 06:08:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1617689350000|2021-04-06 06:09:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1617689370000|2021-04-06 06:09:30|2253.3|2253|2253.1|2252.8|2253.3|2253|2253|2252.7|7
1617689390000|2021-04-06 06:09:50|2252.9|2252.6|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|9
1617689400000|2021-04-06 06:10:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|2
1617689410000|2021-04-06 06:10:10|||||||||1
1617689430000|2021-04-06 06:10:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617689440000|2021-04-06 06:10:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1617689460000|2021-04-06 06:11:00|2252.5|2252.2|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|4
1617689520000|2021-04-06 06:12:00|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|4
1617689540000|2021-04-06 06:12:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1617689550000|2021-04-06 06:12:30|||||||||2
1617689560000|2021-04-06 06:12:40|||||||||2
1617689570000|2021-04-06 06:12:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1617689580000|2021-04-06 06:13:00|||||||||2
1617689600000|2021-04-06 06:13:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1617689610000|2021-04-06 06:13:30|||||||||1
1617689630000|2021-04-06 06:13:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1617689650000|2021-04-06 06:14:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1617689680000|2021-04-06 06:14:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1617689690000|2021-04-06 06:14:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|2
1617689700000|2021-04-06 06:15:00|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|3
1617689720000|2021-04-06 06:15:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1617689740000|2021-04-06 06:15:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|7
1617689830000|2021-04-06 06:17:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1617689840000|2021-04-06 06:17:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1617689900000|2021-04-06 06:18:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|2
1617689910000|2021-04-06 06:18:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|2
1617689920000|2021-04-06 06:18:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1617689930000|2021-04-06 06:18:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1617689970000|2021-04-06 06:19:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1617689990000|2021-04-06 06:19:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1617690060000|2021-04-06 06:21:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1617690080000|2021-04-06 06:21:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1617690090000|2021-04-06 06:21:30|||||||||1
1617690100000|2021-04-06 06:21:40|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|2
1617690120000|2021-04-06 06:22:00|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|3
1617690150000|2021-04-06 06:22:30|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|5
1617690160000|2021-04-06 06:22:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1617690170000|2021-04-06 06:22:50|||||||||1
1617690190000|2021-04-06 06:23:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1617690210000|2021-04-06 06:23:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1617690220000|2021-04-06 06:23:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1617690250000|2021-04-06 06:24:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1617690280000|2021-04-06 06:24:40|||||||||1
1617690300000|2021-04-06 06:25:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1617690320000|2021-04-06 06:25:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1617690340000|2021-04-06 06:25:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|3
1617690350000|2021-04-06 06:25:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1617690360000|2021-04-06 06:26:00|||||||||1
1617690370000|2021-04-06 06:26:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1617690400000|2021-04-06 06:26:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1617690420000|2021-04-06 06:27:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1617690430000|2021-04-06 06:27:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1617690440000|2021-04-06 06:27:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1617690460000|2021-04-06 06:27:40|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.1|2251.8|4
1617690470000|2021-04-06 06:27:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1617690510000|2021-04-06 06:28:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1617690540000|2021-04-06 06:29:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1617690560000|2021-04-06 06:29:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1617690580000|2021-04-06 06:29:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1617690590000|2021-04-06 06:29:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1617690620000|2021-04-06 06:30:20|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|4
1617690640000|2021-04-06 06:30:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1617690650000|2021-04-06 06:30:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1617690670000|2021-04-06 06:31:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1617690690000|2021-04-06 06:31:30|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|15
1617690700000|2021-04-06 06:31:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|4
1617690720000|2021-04-06 06:32:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1617690770000|2021-04-06 06:32:50|||||||||1
1617690780000|2021-04-06 06:33:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|3
1617690820000|2021-04-06 06:33:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1617690830000|2021-04-06 06:33:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1617690840000|2021-04-06 06:34:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1617690860000|2021-04-06 06:34:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1617690880000|2021-04-06 06:34:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1617690900000|2021-04-06 06:35:00|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|2
1617690930000|2021-04-06 06:35:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1617690960000|2021-04-06 06:36:00|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|3
1617690970000|2021-04-06 06:36:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|12
1617691000000|2021-04-06 06:36:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|5
1617691020000|2021-04-06 06:37:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617691070000|2021-04-06 06:37:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1617691080000|2021-04-06 06:38:00|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|28
1617691090000|2021-04-06 06:38:10|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|14
1617691100000|2021-04-06 06:38:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|6
1617691110000|2021-04-06 06:38:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|3
1617691130000|2021-04-06 06:38:50|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|6
1617691150000|2021-04-06 06:39:10|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|4
1617691180000|2021-04-06 06:39:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|5
1617691200000|2021-04-06 06:40:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|7
1617691220000|2021-04-06 06:40:20|||||||||2
1617691230000|2021-04-06 06:40:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1617691250000|2021-04-06 06:40:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1617691270000|2021-04-06 06:41:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1617691280000|2021-04-06 06:41:20|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|8
1617691290000|2021-04-06 06:41:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1617691300000|2021-04-06 06:41:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|6
1617691310000|2021-04-06 06:41:50|||||||||5
1617691320000|2021-04-06 06:42:00|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1617691330000|2021-04-06 06:42:10|||||||||1
1617691360000|2021-04-06 06:42:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|6
1617691370000|2021-04-06 06:42:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|4
1617691380000|2021-04-06 06:43:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1617691400000|2021-04-06 06:43:20|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|9
1617691410000|2021-04-06 06:43:30|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|2
1617691420000|2021-04-06 06:43:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1617691430000|2021-04-06 06:43:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|5
1617691440000|2021-04-06 06:44:00|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|32
1617691460000|2021-04-06 06:44:20|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|9
1617691470000|2021-04-06 06:44:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|19
1617691480000|2021-04-06 06:44:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|4
1617691500000|2021-04-06 06:45:00|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|4
1617691510000|2021-04-06 06:45:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1617691520000|2021-04-06 06:45:20|||||||||3
1617691530000|2021-04-06 06:45:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|25
1617691560000|2021-04-06 06:46:00|||||||||22
1617691570000|2021-04-06 06:46:10|2256.3|2256|2256.8|2256.5|2256.8|2256.5|2256.3|2256|25
1617691590000|2021-04-06 06:46:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1617691600000|2021-04-06 06:46:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|4
1617691620000|2021-04-06 06:47:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|2
1617691630000|2021-04-06 06:47:10|2256.7|2256.4|2257.2|2256.9|2257.2|2256.9|2256.7|2256.4|28
1617691640000|2021-04-06 06:47:20|2257.1|2256.8|2256.9|2256.6|2257.3|2257|2256.9|2256.6|22
1617691660000|2021-04-06 06:47:40|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|7
1617691670000|2021-04-06 06:47:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|23
1617691680000|2021-04-06 06:48:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1617691690000|2021-04-06 06:48:10|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|20
1617691700000|2021-04-06 06:48:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|7
1617691710000|2021-04-06 06:48:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|9
1617691720000|2021-04-06 06:48:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|4
1617691730000|2021-04-06 06:48:50|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|17
1617691740000|2021-04-06 06:49:00|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|20
1617691760000|2021-04-06 06:49:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|19
1617691780000|2021-04-06 06:49:40|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|25
1617691790000|2021-04-06 06:49:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|8
1617691800000|2021-04-06 06:50:00|2258|2257.7|2258.3|2258|2258.4|2258.1|2258|2257.7|12
1617691810000|2021-04-06 06:50:10|2258.2|2257.9|2258.9|2258.6|2258.9|2258.6|2258.2|2257.9|28
1617691820000|2021-04-06 06:50:20|2259.1|2258.8|2259.8|2259.5|2259.8|2259.5|2259.1|2258.8|28
1617691830000|2021-04-06 06:50:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|2
1617691840000|2021-04-06 06:50:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|8
1617691850000|2021-04-06 06:50:50|2259.4|2259.1|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|17
1617691860000|2021-04-06 06:51:00|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|4
1617691870000|2021-04-06 06:51:10|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|9
1617691880000|2021-04-06 06:51:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617691900000|2021-04-06 06:51:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|4
1617691910000|2021-04-06 06:51:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.3|2258|20
1617691920000|2021-04-06 06:52:00|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|5
1617691930000|2021-04-06 06:52:10|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|7
1617691940000|2021-04-06 06:52:20|2258.9|2258.6|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|20
1617691950000|2021-04-06 06:52:30|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|4
1617691960000|2021-04-06 06:52:40|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|7
1617691970000|2021-04-06 06:52:50|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|6
1617691980000|2021-04-06 06:53:00|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|3
1617692000000|2021-04-06 06:53:20|||||||||1
1617692010000|2021-04-06 06:53:30|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|3
1617692020000|2021-04-06 06:53:40|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|8
1617692030000|2021-04-06 06:53:50|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|7
1617692050000|2021-04-06 06:54:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|3
1617692060000|2021-04-06 06:54:20|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|2
1617692080000|2021-04-06 06:54:40|||||||||1
1617692090000|2021-04-06 06:54:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|9
1617692100000|2021-04-06 06:55:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|5
1617692110000|2021-04-06 06:55:10|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|3
1617692140000|2021-04-06 06:55:40|||||||||2
1617692170000|2021-04-06 06:56:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|8
1617692180000|2021-04-06 06:56:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1617692190000|2021-04-06 06:56:30|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|4
1617692200000|2021-04-06 06:56:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617692210000|2021-04-06 06:56:50|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|3
1617692220000|2021-04-06 06:57:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|4
1617692230000|2021-04-06 06:57:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1617692240000|2021-04-06 06:57:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1617692260000|2021-04-06 06:57:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1617692270000|2021-04-06 06:57:50|2257.3|2257|2257.7|2257.4|2257.7|2257.4|2257.3|2257|6
1617692280000|2021-04-06 06:58:00|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|5
1617692300000|2021-04-06 06:58:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|3
1617692320000|2021-04-06 06:58:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|7
1617692350000|2021-04-06 06:59:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|3
1617692360000|2021-04-06 06:59:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1617692370000|2021-04-06 06:59:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1617692390000|2021-04-06 06:59:50|2257.4|2257.1|2257.9|2257.6|2257.9|2257.6|2257.4|2257.1|13
1617692400000|2021-04-06 07:00:00|2257.5|2257.2|2257.1|2256.8|2257.9|2257.6|2257|2256.7|19
1617692410000|2021-04-06 07:00:10|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|4
1617692420000|2021-04-06 07:00:20|2256.8|2256.5|2256.6|2256.3|2257|2256.7|2256.6|2256.3|10
1617692430000|2021-04-06 07:00:30|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|3
1617692440000|2021-04-06 07:00:40|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|5
1617692450000|2021-04-06 07:00:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1617692460000|2021-04-06 07:01:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1617692470000|2021-04-06 07:01:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1617692490000|2021-04-06 07:01:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1617692500000|2021-04-06 07:01:40|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|5
1617692510000|2021-04-06 07:01:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1617692520000|2021-04-06 07:02:00|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|11
1617692530000|2021-04-06 07:02:10|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|2
1617692540000|2021-04-06 07:02:20|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|5
1617692550000|2021-04-06 07:02:30|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|15
1617692560000|2021-04-06 07:02:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1617692570000|2021-04-06 07:02:50|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|3
1617692580000|2021-04-06 07:03:00|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256.1|2255.8|3
1617692590000|2021-04-06 07:03:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|18
1617692600000|2021-04-06 07:03:20|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|3
1617692610000|2021-04-06 07:03:30|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|4
1617692620000|2021-04-06 07:03:40|2256.1|2255.8|2255.4|2255.1|2256.1|2255.8|2255.4|2255.1|15
1617692630000|2021-04-06 07:03:50|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255|2254.7|9
1617692640000|2021-04-06 07:04:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1617692650000|2021-04-06 07:04:10|2254.9|2254.6|2254.2|2253.9|2254.9|2254.6|2254.2|2253.9|10
1617692660000|2021-04-06 07:04:20|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.8|2253.5|7
1617692670000|2021-04-06 07:04:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|5
1617692680000|2021-04-06 07:04:40|2253.6|2253.3|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|13
1617692700000|2021-04-06 07:05:00|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253|2252.7|9
1617692710000|2021-04-06 07:05:10|2253.4|2253.1|2253.3|2253|2253.7|2253.4|2253.3|2253|6
1617692720000|2021-04-06 07:05:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617692730000|2021-04-06 07:05:30|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252|2251.7|15
1617692740000|2021-04-06 07:05:40|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252.1|2251.8|6
1617692750000|2021-04-06 07:05:50|2251.7|2251.4|2251|2250.7|2251.7|2251.4|2251|2250.7|12
1617692760000|2021-04-06 07:06:00|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.8|2250.5|11
1617692770000|2021-04-06 07:06:10|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2251|2250.7|5
1617692780000|2021-04-06 07:06:20|2251.1|2250.8|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|15
1617692790000|2021-04-06 07:06:30|2251.7|2251.4|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|2
1617692800000|2021-04-06 07:06:40|2251.3|2251|2251.1|2250.8|2251.3|2251|2250.9|2250.6|6
1617692810000|2021-04-06 07:06:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1617692820000|2021-04-06 07:07:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|26
1617692830000|2021-04-06 07:07:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1617692840000|2021-04-06 07:07:20|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|3
1617692850000|2021-04-06 07:07:30|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.2|2249.9|20
1617692860000|2021-04-06 07:07:40|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|20
1617692870000|2021-04-06 07:07:50|2250.3|2250|2249.7|2249.4|2250.3|2250|2249.7|2249.4|26
1617692880000|2021-04-06 07:08:00|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|24
1617692890000|2021-04-06 07:08:10|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|22
1617692900000|2021-04-06 07:08:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1617692910000|2021-04-06 07:08:30|2249.3|2249|2250.5|2250.2|2250.5|2250.2|2249.3|2249|19
1617692920000|2021-04-06 07:08:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1617692930000|2021-04-06 07:08:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1617692940000|2021-04-06 07:09:00|2250.7|2250.4|2251|2250.7|2251.2|2250.9|2250.7|2250.4|5
1617692950000|2021-04-06 07:09:10|||||||||3
1617692970000|2021-04-06 07:09:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|2
1617692980000|2021-04-06 07:09:40|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251.1|2250.8|7
1617692990000|2021-04-06 07:09:50|||||||||4
1617693000000|2021-04-06 07:10:00|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.9|2250.6|5
1617693010000|2021-04-06 07:10:10|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|5
1617693020000|2021-04-06 07:10:20|2250.8|2250.5|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|4
1617693040000|2021-04-06 07:10:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|5
1617693060000|2021-04-06 07:11:00|||||||||1
1617693070000|2021-04-06 07:11:10|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|2
1617693080000|2021-04-06 07:11:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1617693090000|2021-04-06 07:11:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1617693120000|2021-04-06 07:12:00|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|7
1617693130000|2021-04-06 07:12:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1617693140000|2021-04-06 07:12:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1617693150000|2021-04-06 07:12:30|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|3
1617693170000|2021-04-06 07:12:50|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|38
1617693180000|2021-04-06 07:13:00|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|9
1617693200000|2021-04-06 07:13:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1617693210000|2021-04-06 07:13:30|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|7
1617693220000|2021-04-06 07:13:40|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251|2250.7|16
1617693230000|2021-04-06 07:13:50|2251.1|2250.8|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|4
1617693240000|2021-04-06 07:14:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1617693260000|2021-04-06 07:14:20|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|23
1617693270000|2021-04-06 07:14:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1617693280000|2021-04-06 07:14:40|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|3
1617693300000|2021-04-06 07:15:00|2250|2249.7|2250|2249.7|2250.2|2249.9|2249.9|2249.6|11
1617693310000|2021-04-06 07:15:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2
1617693320000|2021-04-06 07:15:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1617693340000|2021-04-06 07:15:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617693360000|2021-04-06 07:16:00|||||||||3
1617693370000|2021-04-06 07:16:10|2250|2249.7|2250.8|2250.5|2250.9|2250.6|2250|2249.7|11
1617693380000|2021-04-06 07:16:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1617693390000|2021-04-06 07:16:30|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|3
1617693400000|2021-04-06 07:16:40|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|2
1617693440000|2021-04-06 07:17:20|2251.1|2250.8|2251.2|2250.9|2251.6|2251.3|2251.1|2250.8|7
1617693450000|2021-04-06 07:17:30|2251.1|2250.8|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|5
1617693460000|2021-04-06 07:17:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1617693470000|2021-04-06 07:17:50|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|3
1617693480000|2021-04-06 07:18:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1617693490000|2021-04-06 07:18:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|4
1617693500000|2021-04-06 07:18:20|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|3
1617693510000|2021-04-06 07:18:30|2250.8|2250.5|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|3
1617693530000|2021-04-06 07:18:50|2251.2|2250.9|2250.9|2250.6|2251.6|2251.3|2250.9|2250.6|8
1617693540000|2021-04-06 07:19:00|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.6|2250.3|4
1617693550000|2021-04-06 07:19:10|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|3
1617693560000|2021-04-06 07:19:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|5
1617693570000|2021-04-06 07:19:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1617693580000|2021-04-06 07:19:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1617693590000|2021-04-06 07:19:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1617693600000|2021-04-06 07:20:00|2251|2250.7|2251|2250.7|2251.2|2250.9|2250.9|2250.6|8
1617693610000|2021-04-06 07:20:10|2251.3|2251|2250.9|2250.6|2251.3|2251|2250.9|2250.6|14
1617693620000|2021-04-06 07:20:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1617693640000|2021-04-06 07:20:40|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|5
1617693650000|2021-04-06 07:20:50|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|3
1617693660000|2021-04-06 07:21:00|2251.7|2251.4|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|4
1617693670000|2021-04-06 07:21:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|3
1617693680000|2021-04-06 07:21:20|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|11
1617693690000|2021-04-06 07:21:30|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|3
1617693700000|2021-04-06 07:21:40|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|4
1617693710000|2021-04-06 07:21:50|2251.8|2251.5|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|21
1617693720000|2021-04-06 07:22:00|2252|2251.7|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|11
1617693730000|2021-04-06 07:22:10|2252|2251.7|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|20
1617693740000|2021-04-06 07:22:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|7
1617693750000|2021-04-06 07:22:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1617693760000|2021-04-06 07:22:40|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|8
1617693770000|2021-04-06 07:22:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1617693780000|2021-04-06 07:23:00|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|22
1617693790000|2021-04-06 07:23:10|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|8
1617693800000|2021-04-06 07:23:20|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|6
1617693810000|2021-04-06 07:23:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|5
1617693820000|2021-04-06 07:23:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|4
1617693830000|2021-04-06 07:23:50|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|6
1617693840000|2021-04-06 07:24:00|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|6
1617693850000|2021-04-06 07:24:10|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|18
1617693860000|2021-04-06 07:24:20|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|12
1617693870000|2021-04-06 07:24:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1617693880000|2021-04-06 07:24:40|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|17
1617693890000|2021-04-06 07:24:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|4
1617693900000|2021-04-06 07:25:00|2252.1|2251.8|2251.5|2251.2|2252.1|2251.8|2251.3|2251|18
1617693910000|2021-04-06 07:25:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|10
1617693920000|2021-04-06 07:25:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|13
1617693930000|2021-04-06 07:25:30|||||||||10
1617693940000|2021-04-06 07:25:40|||||||||3
1617693950000|2021-04-06 07:25:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1617693960000|2021-04-06 07:26:00|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|5
1617693980000|2021-04-06 07:26:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|3
1617693990000|2021-04-06 07:26:30|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|5
1617694020000|2021-04-06 07:27:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|2
1617694030000|2021-04-06 07:27:10|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|2
1617694040000|2021-04-06 07:27:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|3
1617694050000|2021-04-06 07:27:30|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|2
1617694070000|2021-04-06 07:27:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1617694080000|2021-04-06 07:28:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|5
1617694090000|2021-04-06 07:28:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1617694110000|2021-04-06 07:28:30|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|4
1617694120000|2021-04-06 07:28:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1617694130000|2021-04-06 07:28:50|2252.5|2252.2|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|8
1617694140000|2021-04-06 07:29:00|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|8
1617694160000|2021-04-06 07:29:20|||||||||2
1617694170000|2021-04-06 07:29:30|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|5
1617694180000|2021-04-06 07:29:40|2251.8|2251.5|2252.2|2251.9|2252.3|2252|2251.8|2251.5|8
1617694190000|2021-04-06 07:29:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617694200000|2021-04-06 07:30:00|2252.9|2252.6|2252.5|2252.2|2253.1|2252.8|2252.5|2252.2|16
1617694210000|2021-04-06 07:30:10|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252|2251.7|16
1617694220000|2021-04-06 07:30:20|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|4
1617694230000|2021-04-06 07:30:30|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|6
1617694250000|2021-04-06 07:30:50|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|3
1617694260000|2021-04-06 07:31:00|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|23
1617694270000|2021-04-06 07:31:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1617694280000|2021-04-06 07:31:20|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|15
1617694290000|2021-04-06 07:31:30|2250.9|2250.6|2251.1|2250.8|2251.5|2251.2|2250.9|2250.6|14
1617694310000|2021-04-06 07:31:50|2251.3|2251|2251.8|2251.5|2251.8|2251.5|2251.3|2251|3
1617694330000|2021-04-06 07:32:10|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|2
1617694340000|2021-04-06 07:32:20|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|5
1617694350000|2021-04-06 07:32:30|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|11
1617694360000|2021-04-06 07:32:40|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|5
1617694370000|2021-04-06 07:32:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1617694390000|2021-04-06 07:33:10|2251.8|2251.5|2252.3|2252|2252.3|2252|2251.8|2251.5|31
1617694410000|2021-04-06 07:33:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|6
1617694420000|2021-04-06 07:33:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|4
1617694430000|2021-04-06 07:33:50|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.9|2251.6|4
1617694440000|2021-04-06 07:34:00|2252.5|2252.2|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|12
1617694450000|2021-04-06 07:34:10|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|6
1617694460000|2021-04-06 07:34:20|||||||||1
1617694470000|2021-04-06 07:34:30|2253.1|2252.8|2252.4|2252.1|2253.1|2252.8|2252.4|2252.1|7
1617694480000|2021-04-06 07:34:40|2252.5|2252.2|2253|2252.7|2253|2252.7|2252.5|2252.2|19
1617694490000|2021-04-06 07:34:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|4
1617694500000|2021-04-06 07:35:00|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|2
1617694510000|2021-04-06 07:35:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1617694520000|2021-04-06 07:35:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|4
1617694530000|2021-04-06 07:35:30|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|3
1617694540000|2021-04-06 07:35:40|2251.9|2251.6|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|3
1617694550000|2021-04-06 07:35:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1617694560000|2021-04-06 07:36:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1617694580000|2021-04-06 07:36:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1617694590000|2021-04-06 07:36:30|2253.2|2252.9|2253.9|2253.6|2253.9|2253.6|2253.1|2252.8|17
1617694600000|2021-04-06 07:36:40|2253.6|2253.3|2253.9|2253.6|2254|2253.7|2253.6|2253.3|14
1617694610000|2021-04-06 07:36:50|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|10
1617694640000|2021-04-06 07:37:20|2253.4|2253.1|2254|2253.7|2254|2253.7|2253.4|2253.1|4
1617694650000|2021-04-06 07:37:30|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|5
1617694660000|2021-04-06 07:37:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.1|2253.8|5
1617694670000|2021-04-06 07:37:50|2254.4|2254.1|2255|2254.7|2255|2254.7|2254.4|2254.1|21
1617694680000|2021-04-06 07:38:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|9
1617694690000|2021-04-06 07:38:10|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|6
1617694700000|2021-04-06 07:38:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1617694710000|2021-04-06 07:38:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|5
1617694720000|2021-04-06 07:38:40|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|11
1617694730000|2021-04-06 07:38:50|2255|2254.7|2255.8|2255.5|2255.8|2255.5|2255|2254.7|21
1617694740000|2021-04-06 07:39:00|||||||||1
1617694750000|2021-04-06 07:39:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1617694760000|2021-04-06 07:39:20|||||||||3
1617694770000|2021-04-06 07:39:30|||||||||6
1617694780000|2021-04-06 07:39:40|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|8
1617694790000|2021-04-06 07:39:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|5
1617694800000|2021-04-06 07:40:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1617694820000|2021-04-06 07:40:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1617694830000|2021-04-06 07:40:30|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|5
1617694840000|2021-04-06 07:40:40|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|14
1617694850000|2021-04-06 07:40:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|3
1617694860000|2021-04-06 07:41:00|||||||||3
1617694870000|2021-04-06 07:41:10|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|3
1617694880000|2021-04-06 07:41:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1617694890000|2021-04-06 07:41:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1617694900000|2021-04-06 07:41:40|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|6
1617694910000|2021-04-06 07:41:50|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|6
1617694920000|2021-04-06 07:42:00|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|2
1617694930000|2021-04-06 07:42:10|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|8
1617694940000|2021-04-06 07:42:20|||||||||2
1617694950000|2021-04-06 07:42:30|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|2
1617694970000|2021-04-06 07:42:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1617694980000|2021-04-06 07:43:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|6
1617694990000|2021-04-06 07:43:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|25
1617695000000|2021-04-06 07:43:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|5
1617695010000|2021-04-06 07:43:30|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|7
1617695020000|2021-04-06 07:43:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1617695040000|2021-04-06 07:44:00|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|7
1617695050000|2021-04-06 07:44:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1617695060000|2021-04-06 07:44:20|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|8
1617695070000|2021-04-06 07:44:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|3
1617695080000|2021-04-06 07:44:40|||||||||1
1617695090000|2021-04-06 07:44:50|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|4
1617695100000|2021-04-06 07:45:00|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|4
1617695130000|2021-04-06 07:45:30|2257.4|2257.1|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|7
1617695140000|2021-04-06 07:45:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1617695170000|2021-04-06 07:46:10|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|4
1617695180000|2021-04-06 07:46:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1617695190000|2021-04-06 07:46:30|2257|2256.7|2256.5|2256.2|2257|2256.7|2256.5|2256.2|10
1617695200000|2021-04-06 07:46:40|||||||||2
1617695210000|2021-04-06 07:46:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1617695220000|2021-04-06 07:47:00|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|6
1617695230000|2021-04-06 07:47:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1617695240000|2021-04-06 07:47:20|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.6|2255.3|12
1617695260000|2021-04-06 07:47:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1617695270000|2021-04-06 07:47:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1617695330000|2021-04-06 07:48:50|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.4|2255.1|10
1617695360000|2021-04-06 07:49:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1617695370000|2021-04-06 07:49:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1617695380000|2021-04-06 07:49:40|||||||||2
1617695390000|2021-04-06 07:49:50|2255.2|2254.9|2254.6|2254.3|2255.2|2254.9|2254.6|2254.3|64
1617695400000|2021-04-06 07:50:00|2254.4|2254.1|2255|2254.7|2255|2254.7|2254.4|2254.1|28
1617695410000|2021-04-06 07:50:10|||||||||1
1617695420000|2021-04-06 07:50:20|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|4
1617695430000|2021-04-06 07:50:30|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|8
1617695440000|2021-04-06 07:50:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1617695450000|2021-04-06 07:50:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1617695480000|2021-04-06 07:51:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1617695490000|2021-04-06 07:51:30|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|2
1617695500000|2021-04-06 07:51:40|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|3
1617695510000|2021-04-06 07:51:50|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|4
1617695520000|2021-04-06 07:52:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1617695530000|2021-04-06 07:52:10|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|4
1617695540000|2021-04-06 07:52:20|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2254|2253.7|2
1617695570000|2021-04-06 07:52:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|5
1617695580000|2021-04-06 07:53:00|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2254.2|2253.9|14
1617695590000|2021-04-06 07:53:10|||||||||2
1617695600000|2021-04-06 07:53:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|6
1617695620000|2021-04-06 07:53:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1617695640000|2021-04-06 07:54:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1617695660000|2021-04-06 07:54:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|5
1617695680000|2021-04-06 07:54:40|2255.4|2255.1|2255.5|2255.2|2255.8|2255.5|2255.4|2255.1|6
1617695690000|2021-04-06 07:54:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1617695700000|2021-04-06 07:55:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1617695710000|2021-04-06 07:55:10|2256.2|2255.9|2255.8|2255.5|2256.4|2256.1|2255.8|2255.5|12
1617695720000|2021-04-06 07:55:20|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|3
1617695740000|2021-04-06 07:55:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1617695750000|2021-04-06 07:55:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1617695760000|2021-04-06 07:56:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1617695800000|2021-04-06 07:56:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1617695820000|2021-04-06 07:57:00|||||||||2
1617695830000|2021-04-06 07:57:10|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|4
1617695840000|2021-04-06 07:57:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1617695850000|2021-04-06 07:57:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1617695860000|2021-04-06 07:57:40|2254.3|2254|2254.1|2253.8|2254.3|2254|2253.9|2253.6|12
1617695870000|2021-04-06 07:57:50|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|5
1617695880000|2021-04-06 07:58:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1617695890000|2021-04-06 07:58:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|5
1617695900000|2021-04-06 07:58:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1617695910000|2021-04-06 07:58:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|4
1617695920000|2021-04-06 07:58:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1617695930000|2021-04-06 07:58:50|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|4
1617695960000|2021-04-06 07:59:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|3
1617695980000|2021-04-06 07:59:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1617696000000|2021-04-06 08:00:00|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|5
1617696010000|2021-04-06 08:00:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1617696020000|2021-04-06 08:00:20|2253.1|2252.8|2252.4|2252.1|2253.2|2252.9|2252.4|2252.1|10
1617696030000|2021-04-06 08:00:30|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|4
1617696040000|2021-04-06 08:00:40|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|13
1617696060000|2021-04-06 08:01:00|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2253.1|2252.8|4
1617696080000|2021-04-06 08:01:20|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|17
1617696090000|2021-04-06 08:01:30|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|5
1617696100000|2021-04-06 08:01:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1617696120000|2021-04-06 08:02:00|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|2
1617696140000|2021-04-06 08:02:20|2254.8|2254.5|2254.3|2254|2254.8|2254.5|2254.3|2254|13
1617696150000|2021-04-06 08:02:30|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|12
1617696160000|2021-04-06 08:02:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|4
1617696170000|2021-04-06 08:02:50|2254.9|2254.6|2254.6|2254.3|2255|2254.7|2254.6|2254.3|9
1617696180000|2021-04-06 08:03:00|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|2
1617696190000|2021-04-06 08:03:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1617696200000|2021-04-06 08:03:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1617696210000|2021-04-06 08:03:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|5
1617696220000|2021-04-06 08:03:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|5
1617696230000|2021-04-06 08:03:50|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|15
1617696260000|2021-04-06 08:04:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1617696270000|2021-04-06 08:04:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1617696280000|2021-04-06 08:04:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1617696290000|2021-04-06 08:04:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1617696300000|2021-04-06 08:05:00|2254.3|2254|2254.6|2254.3|2254.7|2254.4|2254.3|2254|30
1617696320000|2021-04-06 08:05:20|2254.8|2254.5|2254.8|2254.5|2255|2254.7|2254.8|2254.5|10
1617696330000|2021-04-06 08:05:30|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|9
1617696350000|2021-04-06 08:05:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1617696360000|2021-04-06 08:06:00|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|10
1617696400000|2021-04-06 08:06:40|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|4
1617696420000|2021-04-06 08:07:00|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|2
1617696430000|2021-04-06 08:07:10|2255.3|2255|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|7
1617696440000|2021-04-06 08:07:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1617696450000|2021-04-06 08:07:30|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.5|2254.2|15
1617696460000|2021-04-06 08:07:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|3
1617696480000|2021-04-06 08:08:00|2254.2|2253.9|2253.9|2253.6|2254.4|2254.1|2253.9|2253.6|5
1617696520000|2021-04-06 08:08:40|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1617696560000|2021-04-06 08:09:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1617696570000|2021-04-06 08:09:30|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|3
1617696590000|2021-04-06 08:09:50|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|3
1617696600000|2021-04-06 08:10:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1617696610000|2021-04-06 08:10:10|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|2
1617696640000|2021-04-06 08:10:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1617696650000|2021-04-06 08:10:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1617696680000|2021-04-06 08:11:20|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|3
1617696690000|2021-04-06 08:11:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1617696720000|2021-04-06 08:12:00|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|2
1617696730000|2021-04-06 08:12:10|2253.7|2253.4|2252.8|2252.5|2253.7|2253.4|2252.4|2252.1|19
1617696740000|2021-04-06 08:12:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1617696750000|2021-04-06 08:12:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1617696760000|2021-04-06 08:12:40|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|2
1617696800000|2021-04-06 08:13:20|||||||||2
1617696820000|2021-04-06 08:13:40|2252.6|2252.3|2252.3|2252|2253|2252.7|2252.3|2252|18
1617696830000|2021-04-06 08:13:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1617696850000|2021-04-06 08:14:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|9
1617696860000|2021-04-06 08:14:20|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|5
1617696870000|2021-04-06 08:14:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|3
1617696890000|2021-04-06 08:14:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1617696900000|2021-04-06 08:15:00|2251.5|2251.2|2250.6|2250.3|2251.5|2251.2|2250.6|2250.3|12
1617696930000|2021-04-06 08:15:30|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.2|2249.9|31
1617696940000|2021-04-06 08:15:40|2249.9|2249.6|2249.1|2248.8|2249.9|2249.6|2249.1|2248.8|32
1617696950000|2021-04-06 08:15:50|2248.9|2248.6|2249.1|2248.8|2249.6|2249.3|2248.7|2248.4|61
1617696960000|2021-04-06 08:16:00|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|8
1617696970000|2021-04-06 08:16:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1617696980000|2021-04-06 08:16:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1617696990000|2021-04-06 08:16:30|2250|2249.7|2250.5|2250.2|2250.5|2250.2|2250|2249.7|8
1617697000000|2021-04-06 08:16:40|2250.6|2250.3|2250.1|2249.8|2250.6|2250.3|2250.1|2249.8|9
1617697010000|2021-04-06 08:16:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1617697020000|2021-04-06 08:17:00|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|3
1617697030000|2021-04-06 08:17:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1617697040000|2021-04-06 08:17:20|2249.6|2249.3|2249.7|2249.4|2250.1|2249.8|2249.5|2249.2|21
1617697050000|2021-04-06 08:17:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1617697090000|2021-04-06 08:18:10|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|6
1617697140000|2021-04-06 08:19:00|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250|2249.7|7
1617697160000|2021-04-06 08:19:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1617697170000|2021-04-06 08:19:30|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.1|2249.8|5
1617697180000|2021-04-06 08:19:40|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|4
1617697190000|2021-04-06 08:19:50|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|3
1617697210000|2021-04-06 08:20:10|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|4
1617697220000|2021-04-06 08:20:20|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|3
1617697240000|2021-04-06 08:20:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1617697270000|2021-04-06 08:21:10|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|2
1617697300000|2021-04-06 08:21:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1617697320000|2021-04-06 08:22:00|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|2
1617697350000|2021-04-06 08:22:30|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.2|2250.9|11
1617697370000|2021-04-06 08:22:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1617697380000|2021-04-06 08:23:00|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.6|2250.3|25
1617697390000|2021-04-06 08:23:10|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|2
1617697400000|2021-04-06 08:23:20|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|6
1617697410000|2021-04-06 08:23:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1617697420000|2021-04-06 08:23:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|5
1617697430000|2021-04-06 08:23:50|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|8
1617697440000|2021-04-06 08:24:00|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1617697480000|2021-04-06 08:24:40|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.8|2250.5|4
1617697500000|2021-04-06 08:25:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|3
1617697510000|2021-04-06 08:25:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|2
1617697520000|2021-04-06 08:25:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1617697530000|2021-04-06 08:25:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|3
1617697560000|2021-04-06 08:26:00|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|6
1617697590000|2021-04-06 08:26:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1617697610000|2021-04-06 08:26:50|2250.1|2249.8|2250.1|2249.8|2250.3|2250|2250.1|2249.8|5
1617697620000|2021-04-06 08:27:00|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|4
1617697630000|2021-04-06 08:27:10|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|3
1617697640000|2021-04-06 08:27:20|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|6
1617697660000|2021-04-06 08:27:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1617697670000|2021-04-06 08:27:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617697680000|2021-04-06 08:28:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1617697700000|2021-04-06 08:28:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1617697710000|2021-04-06 08:28:30|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|4
1617697730000|2021-04-06 08:28:50|2250.4|2250.1|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|7
1617697740000|2021-04-06 08:29:00|2250.7|2250.4|2250.1|2249.8|2250.7|2250.4|2250.1|2249.8|5
1617697750000|2021-04-06 08:29:10|2250.7|2250.4|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|4
1617697760000|2021-04-06 08:29:20|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.9|2250.6|9
1617697790000|2021-04-06 08:29:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1617697800000|2021-04-06 08:30:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251|2250.7|5
1617697810000|2021-04-06 08:30:10|2250.8|2250.5|2251.3|2251|2251.6|2251.3|2250.8|2250.5|8
1617697820000|2021-04-06 08:30:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1617697830000|2021-04-06 08:30:30|2251.9|2251.6|2251.5|2251.2|2252.1|2251.8|2251.5|2251.2|13
1617697840000|2021-04-06 08:30:40|2251.9|2251.6|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|13
1617697850000|2021-04-06 08:30:50|2252.3|2252|2252.6|2252.3|2252.8|2252.5|2252.3|2252|12
1617697860000|2021-04-06 08:31:00|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|9
1617697870000|2021-04-06 08:31:10|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|22
1617697890000|2021-04-06 08:31:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|10
1617697900000|2021-04-06 08:31:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1617697910000|2021-04-06 08:31:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|4
1617697920000|2021-04-06 08:32:00|2253.1|2252.8|2253|2252.7|2253.4|2253.1|2253|2252.7|13
1617697930000|2021-04-06 08:32:10|2253.5|2253.2|2253|2252.7|2253.5|2253.2|2253|2252.7|11
1617697940000|2021-04-06 08:32:20|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|2
1617697950000|2021-04-06 08:32:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|4
1617697960000|2021-04-06 08:32:40|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.6|2253.3|3
1617697970000|2021-04-06 08:32:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1617697980000|2021-04-06 08:33:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1617698020000|2021-04-06 08:33:40|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|14
1617698030000|2021-04-06 08:33:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1617698040000|2021-04-06 08:34:00|2254.5|2254.2|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|15
1617698050000|2021-04-06 08:34:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1617698060000|2021-04-06 08:34:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|4
1617698070000|2021-04-06 08:34:30|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|6
1617698110000|2021-04-06 08:35:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1617698120000|2021-04-06 08:35:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1617698140000|2021-04-06 08:35:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1617698170000|2021-04-06 08:36:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|11
1617698190000|2021-04-06 08:36:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1617698200000|2021-04-06 08:36:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|6
1617698210000|2021-04-06 08:36:50|||||||||15
1617698220000|2021-04-06 08:37:00|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|3
1617698230000|2021-04-06 08:37:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1617698250000|2021-04-06 08:37:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1617698280000|2021-04-06 08:38:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|3
1617698290000|2021-04-06 08:38:10|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|6
1617698300000|2021-04-06 08:38:20|||||||||2
1617698320000|2021-04-06 08:38:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1617698340000|2021-04-06 08:39:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1617698360000|2021-04-06 08:39:20|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|11
1617698370000|2021-04-06 08:39:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|4
1617698430000|2021-04-06 08:40:30|2255.8|2255.5|2255.8|2255.5|2256.3|2256|2255.8|2255.5|7
1617698460000|2021-04-06 08:41:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1617698480000|2021-04-06 08:41:20|2255.9|2255.6|2256.1|2255.8|2256.4|2256.1|2255.8|2255.5|9
1617698490000|2021-04-06 08:41:30|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|7
1617698500000|2021-04-06 08:41:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1617698510000|2021-04-06 08:41:50|2256.2|2255.9|2256.9|2256.6|2256.9|2256.6|2256.2|2255.9|11
1617698520000|2021-04-06 08:42:00|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.6|2256.3|7
1617698530000|2021-04-06 08:42:10|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|19
1617698540000|2021-04-06 08:42:20|2256.4|2256.1|2257.3|2257|2257.3|2257|2256.4|2256.1|4
1617698550000|2021-04-06 08:42:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|4
1617698560000|2021-04-06 08:42:40|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|6
1617698570000|2021-04-06 08:42:50|||||||||2
1617698580000|2021-04-06 08:43:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|4
1617698590000|2021-04-06 08:43:10|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|4
1617698600000|2021-04-06 08:43:20|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.3|2256|5
1617698610000|2021-04-06 08:43:30|||||||||1
1617698620000|2021-04-06 08:43:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|3
1617698630000|2021-04-06 08:43:50|2256.4|2256.1|2255.7|2255.4|2256.4|2256.1|2255.7|2255.4|12
1617698640000|2021-04-06 08:44:00|||||||||2
1617698650000|2021-04-06 08:44:10|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.9|2255.6|19
1617698660000|2021-04-06 08:44:20|||||||||1
1617698690000|2021-04-06 08:44:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|3
1617698700000|2021-04-06 08:45:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1617698720000|2021-04-06 08:45:20|||||||||4
1617698760000|2021-04-06 08:46:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|3
1617698770000|2021-04-06 08:46:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|6
1617698780000|2021-04-06 08:46:20|||||||||1
1617698790000|2021-04-06 08:46:30|||||||||1
1617698800000|2021-04-06 08:46:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1617698810000|2021-04-06 08:46:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1617698830000|2021-04-06 08:47:10|||||||||1
1617698850000|2021-04-06 08:47:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|5
1617698860000|2021-04-06 08:47:40|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|3
1617698880000|2021-04-06 08:48:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1617698890000|2021-04-06 08:48:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1617698900000|2021-04-06 08:48:20|2257.4|2257.1|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|6
1617698910000|2021-04-06 08:48:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1617698920000|2021-04-06 08:48:40|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|5
1617698930000|2021-04-06 08:48:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1617698940000|2021-04-06 08:49:00|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|4
1617698960000|2021-04-06 08:49:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617698980000|2021-04-06 08:49:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1617698990000|2021-04-06 08:49:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1617699000000|2021-04-06 08:50:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1617699010000|2021-04-06 08:50:10|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2257|2256.7|4
1617699020000|2021-04-06 08:50:20|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|5
1617699030000|2021-04-06 08:50:30|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|5
1617699040000|2021-04-06 08:50:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|4
1617699050000|2021-04-06 08:50:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1617699060000|2021-04-06 08:51:00|2256.9|2256.6|2257.4|2257.1|2257.4|2257.1|2256.9|2256.6|4
1617699070000|2021-04-06 08:51:10|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|6
1617699080000|2021-04-06 08:51:20|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|10
1617699100000|2021-04-06 08:51:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1617699110000|2021-04-06 08:51:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.3|2256|17
1617699120000|2021-04-06 08:52:00|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|2
1617699150000|2021-04-06 08:52:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|4
1617699180000|2021-04-06 08:53:00|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|3
1617699190000|2021-04-06 08:53:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|3
1617699200000|2021-04-06 08:53:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1617699260000|2021-04-06 08:54:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|5
1617699290000|2021-04-06 08:54:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|10
1617699300000|2021-04-06 08:55:00|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|4
1617699310000|2021-04-06 08:55:10|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|2
1617699350000|2021-04-06 08:55:50|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|3
1617699360000|2021-04-06 08:56:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|3
1617699380000|2021-04-06 08:56:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|5
1617699390000|2021-04-06 08:56:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1617699410000|2021-04-06 08:56:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|3
1617699430000|2021-04-06 08:57:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1617699440000|2021-04-06 08:57:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|3
1617699470000|2021-04-06 08:57:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|11
1617699480000|2021-04-06 08:58:00|2255.8|2255.5|2255|2254.7|2256|2255.7|2255|2254.7|20
1617699490000|2021-04-06 08:58:10|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|4
1617699500000|2021-04-06 08:58:20|2255.2|2254.9|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|26
1617699510000|2021-04-06 08:58:30|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|7
1617699530000|2021-04-06 08:58:50|2254.8|2254.5|2254.6|2254.3|2255|2254.7|2254.6|2254.3|3
1617699550000|2021-04-06 08:59:10|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|9
1617699560000|2021-04-06 08:59:20|2254.3|2254|2254.8|2254.5|2254.8|2254.5|2254.2|2253.9|4
1617699590000|2021-04-06 08:59:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1617699600000|2021-04-06 09:00:00|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|26
1617699610000|2021-04-06 09:00:10|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.6|2253.3|4
1617699620000|2021-04-06 09:00:20|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|2
1617699630000|2021-04-06 09:00:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1617699640000|2021-04-06 09:00:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1617699650000|2021-04-06 09:00:50|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|12
1617699660000|2021-04-06 09:01:00|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|8
1617699670000|2021-04-06 09:01:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|5
1617699680000|2021-04-06 09:01:20|2253.7|2253.4|2254.5|2254.2|2254.5|2254.2|2253.7|2253.4|7
1617699690000|2021-04-06 09:01:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|4
1617699700000|2021-04-06 09:01:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|2
1617699710000|2021-04-06 09:01:50|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|8
1617699720000|2021-04-06 09:02:00|2254.7|2254.4|2254|2253.7|2254.7|2254.4|2254|2253.7|5
1617699730000|2021-04-06 09:02:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|8
1617699740000|2021-04-06 09:02:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1617699750000|2021-04-06 09:02:30|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|2
1617699760000|2021-04-06 09:02:40|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|2
1617699770000|2021-04-06 09:02:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1617699780000|2021-04-06 09:03:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1617699790000|2021-04-06 09:03:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|3
1617699800000|2021-04-06 09:03:20|2253.1|2252.8|2254|2253.7|2254|2253.7|2253.1|2252.8|4
1617699820000|2021-04-06 09:03:40|||||||||1
1617699860000|2021-04-06 09:04:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1617699880000|2021-04-06 09:04:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|4
1617699890000|2021-04-06 09:04:50|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|5
1617699900000|2021-04-06 09:05:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1617699910000|2021-04-06 09:05:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1617699920000|2021-04-06 09:05:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1617699960000|2021-04-06 09:06:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1617699970000|2021-04-06 09:06:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1617699980000|2021-04-06 09:06:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1617699990000|2021-04-06 09:06:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1617700000000|2021-04-06 09:06:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|3
1617700020000|2021-04-06 09:07:00|2255|2254.7|2254.3|2254|2255|2254.7|2254.3|2254|7
1617700030000|2021-04-06 09:07:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1617700070000|2021-04-06 09:07:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|4
1617700080000|2021-04-06 09:08:00|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|5
1617700090000|2021-04-06 09:08:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1617700120000|2021-04-06 09:08:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1617700130000|2021-04-06 09:08:50|||||||||1
1617700160000|2021-04-06 09:09:20|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|6
1617700170000|2021-04-06 09:09:30|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|2
1617700180000|2021-04-06 09:09:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|7
1617700200000|2021-04-06 09:10:00|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|3
1617700210000|2021-04-06 09:10:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1617700230000|2021-04-06 09:10:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1617700250000|2021-04-06 09:10:50|||||||||5
1617700260000|2021-04-06 09:11:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1617700270000|2021-04-06 09:11:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1617700280000|2021-04-06 09:11:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1617700290000|2021-04-06 09:11:30|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|5
1617700310000|2021-04-06 09:11:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1617700320000|2021-04-06 09:12:00|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|4
1617700340000|2021-04-06 09:12:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1617700350000|2021-04-06 09:12:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|5
1617700370000|2021-04-06 09:12:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1617700380000|2021-04-06 09:13:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|3
1617700400000|2021-04-06 09:13:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|10
1617700420000|2021-04-06 09:13:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1617700430000|2021-04-06 09:13:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1617700440000|2021-04-06 09:14:00|||||||||1
1617700470000|2021-04-06 09:14:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1617700480000|2021-04-06 09:14:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1617700490000|2021-04-06 09:14:50|||||||||2
1617700500000|2021-04-06 09:15:00|||||||||1
1617700510000|2021-04-06 09:15:10|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|6
1617700520000|2021-04-06 09:15:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1617700530000|2021-04-06 09:15:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|5
1617700540000|2021-04-06 09:15:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|2
1617700560000|2021-04-06 09:16:00|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|2
1617700570000|2021-04-06 09:16:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1617700590000|2021-04-06 09:16:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|4
1617700600000|2021-04-06 09:16:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|2
1617700610000|2021-04-06 09:16:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1617700620000|2021-04-06 09:17:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1617700630000|2021-04-06 09:17:10|||||||||1
1617700640000|2021-04-06 09:17:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|6
1617700660000|2021-04-06 09:17:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|2
1617700670000|2021-04-06 09:17:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|3
1617700680000|2021-04-06 09:18:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1617700690000|2021-04-06 09:18:10|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2252.8|2252.5|17
1617700700000|2021-04-06 09:18:20|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|5
1617700710000|2021-04-06 09:18:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1617700740000|2021-04-06 09:19:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1617700750000|2021-04-06 09:19:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1617700760000|2021-04-06 09:19:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1617700770000|2021-04-06 09:19:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1617700780000|2021-04-06 09:19:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|3
1617700790000|2021-04-06 09:19:50|||||||||1
1617700820000|2021-04-06 09:20:20|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2253.1|2252.8|11
1617700830000|2021-04-06 09:20:30|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|4
1617700840000|2021-04-06 09:20:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|4
1617700870000|2021-04-06 09:21:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1617700880000|2021-04-06 09:21:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1617700900000|2021-04-06 09:21:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|6
1617700910000|2021-04-06 09:21:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1617700920000|2021-04-06 09:22:00|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|2
1617700930000|2021-04-06 09:22:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|7
1617700940000|2021-04-06 09:22:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|11
1617700950000|2021-04-06 09:22:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1617700970000|2021-04-06 09:22:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1617700980000|2021-04-06 09:23:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|2
1617700990000|2021-04-06 09:23:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|6
1617701000000|2021-04-06 09:23:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1617701010000|2021-04-06 09:23:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1617701020000|2021-04-06 09:23:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1617701040000|2021-04-06 09:24:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1617701050000|2021-04-06 09:24:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1617701060000|2021-04-06 09:24:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1617701070000|2021-04-06 09:24:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1617701080000|2021-04-06 09:24:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|4
1617701090000|2021-04-06 09:24:50|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|4
1617701100000|2021-04-06 09:25:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|7
1617701140000|2021-04-06 09:25:40|2253.3|2253|2253|2252.7|2253.4|2253.1|2253|2252.7|5
1617701160000|2021-04-06 09:26:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|6
1617701170000|2021-04-06 09:26:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1617701180000|2021-04-06 09:26:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1617701190000|2021-04-06 09:26:30|||||||||2
1617701200000|2021-04-06 09:26:40|2252.9|2252.6|2252.6|2252.3|2253|2252.7|2252.5|2252.2|9
1617701210000|2021-04-06 09:26:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1617701220000|2021-04-06 09:27:00|||||||||1
1617701230000|2021-04-06 09:27:10|||||||||1
1617701240000|2021-04-06 09:27:20|||||||||1
1617701250000|2021-04-06 09:27:30|||||||||2
1617701260000|2021-04-06 09:27:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1617701270000|2021-04-06 09:27:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|8
1617701280000|2021-04-06 09:28:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1617701290000|2021-04-06 09:28:10|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2252.7|2252.4|7
1617701320000|2021-04-06 09:28:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|5
1617701330000|2021-04-06 09:28:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|3
1617701340000|2021-04-06 09:29:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1617701350000|2021-04-06 09:29:10|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|16
1617701360000|2021-04-06 09:29:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617701390000|2021-04-06 09:29:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1617701400000|2021-04-06 09:30:00|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2251|2250.7|9
1617701410000|2021-04-06 09:30:10|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|4
1617701420000|2021-04-06 09:30:20|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|2
1617701440000|2021-04-06 09:30:40|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|3
1617701460000|2021-04-06 09:31:00|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|15
1617701470000|2021-04-06 09:31:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|9
1617701480000|2021-04-06 09:31:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1617701500000|2021-04-06 09:31:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1617701510000|2021-04-06 09:31:50|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|7
1617701520000|2021-04-06 09:32:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1617701540000|2021-04-06 09:32:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1617701550000|2021-04-06 09:32:30|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|14
1617701560000|2021-04-06 09:32:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1617701570000|2021-04-06 09:32:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617701580000|2021-04-06 09:33:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|3
1617701590000|2021-04-06 09:33:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1617701600000|2021-04-06 09:33:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|3
1617701630000|2021-04-06 09:33:50|2252.4|2252.1|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|10
1617701640000|2021-04-06 09:34:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|8
1617701650000|2021-04-06 09:34:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|7
1617701660000|2021-04-06 09:34:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1617701670000|2021-04-06 09:34:30|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|2
1617701690000|2021-04-06 09:34:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1617701700000|2021-04-06 09:35:00|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|2
1617701710000|2021-04-06 09:35:10|2253.2|2252.9|2254|2253.7|2254.1|2253.8|2253.2|2252.9|95
1617701720000|2021-04-06 09:35:20|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|2
1617701740000|2021-04-06 09:35:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|4
1617701750000|2021-04-06 09:35:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1617701770000|2021-04-06 09:36:10|||||||||4
1617701790000|2021-04-06 09:36:30|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|3
1617701800000|2021-04-06 09:36:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617701820000|2021-04-06 09:37:00|||||||||1
1617701830000|2021-04-06 09:37:10|2252.5|2252.2|2252|2251.7|2252.5|2252.2|2252|2251.7|2
1617701840000|2021-04-06 09:37:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|4
1617701850000|2021-04-06 09:37:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1617701860000|2021-04-06 09:37:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1617701880000|2021-04-06 09:38:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|5
1617701890000|2021-04-06 09:38:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617701900000|2021-04-06 09:38:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1617701920000|2021-04-06 09:38:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617701940000|2021-04-06 09:39:00|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|5
1617701950000|2021-04-06 09:39:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1617701970000|2021-04-06 09:39:30|||||||||1
1617701980000|2021-04-06 09:39:40|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|4
1617702000000|2021-04-06 09:40:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1617702030000|2021-04-06 09:40:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|9
1617702040000|2021-04-06 09:40:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1617702060000|2021-04-06 09:41:00|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|5
1617702070000|2021-04-06 09:41:10|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|3
1617702090000|2021-04-06 09:41:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|3
1617702110000|2021-04-06 09:41:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1617702120000|2021-04-06 09:42:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|9
1617702130000|2021-04-06 09:42:10|||||||||1
1617702150000|2021-04-06 09:42:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1617702160000|2021-04-06 09:42:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|5
1617702190000|2021-04-06 09:43:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1617702200000|2021-04-06 09:43:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1617702210000|2021-04-06 09:43:30|||||||||1
1617702220000|2021-04-06 09:43:40|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|11
1617702230000|2021-04-06 09:43:50|||||||||1
1617702240000|2021-04-06 09:44:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|2
1617702250000|2021-04-06 09:44:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1617702270000|2021-04-06 09:44:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1617702290000|2021-04-06 09:44:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1617702300000|2021-04-06 09:45:00|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|5
1617702330000|2021-04-06 09:45:30|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|5
1617702340000|2021-04-06 09:45:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1617702360000|2021-04-06 09:46:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1617702370000|2021-04-06 09:46:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1617702390000|2021-04-06 09:46:30|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|5
1617702400000|2021-04-06 09:46:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1617702410000|2021-04-06 09:46:50|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|6
1617702450000|2021-04-06 09:47:30|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|4
1617702460000|2021-04-06 09:47:40|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|2
1617702480000|2021-04-06 09:48:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1617702490000|2021-04-06 09:48:10|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|4
1617702500000|2021-04-06 09:48:20|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|5
1617702510000|2021-04-06 09:48:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1617702520000|2021-04-06 09:48:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1617702540000|2021-04-06 09:49:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|3
1617702550000|2021-04-06 09:49:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1617702570000|2021-04-06 09:49:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1617702580000|2021-04-06 09:49:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|4
1617702590000|2021-04-06 09:49:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|3
1617702600000|2021-04-06 09:50:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1617702610000|2021-04-06 09:50:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1617702620000|2021-04-06 09:50:20|||||||||3
1617702640000|2021-04-06 09:50:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|3
1617702660000|2021-04-06 09:51:00|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|6
1617702670000|2021-04-06 09:51:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1617702690000|2021-04-06 09:51:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1617702700000|2021-04-06 09:51:40|||||||||1
1617702710000|2021-04-06 09:51:50|||||||||1
1617702720000|2021-04-06 09:52:00|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|3
1617702730000|2021-04-06 09:52:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1617702740000|2021-04-06 09:52:20|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|3
1617702750000|2021-04-06 09:52:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|5
1617702760000|2021-04-06 09:52:40|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|4
1617702770000|2021-04-06 09:52:50|||||||||2
1617702780000|2021-04-06 09:53:00|2252|2251.7|2251.4|2251.1|2252|2251.7|2251.4|2251.1|9
1617702790000|2021-04-06 09:53:10|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|2
1617702800000|2021-04-06 09:53:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1617702820000|2021-04-06 09:53:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1617702830000|2021-04-06 09:53:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|6
1617702850000|2021-04-06 09:54:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1617702860000|2021-04-06 09:54:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|6
1617702880000|2021-04-06 09:54:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1617702900000|2021-04-06 09:55:00|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|4
1617702910000|2021-04-06 09:55:10|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251|2250.7|7
1617702930000|2021-04-06 09:55:30|||||||||1
1617702940000|2021-04-06 09:55:40|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|2
1617702950000|2021-04-06 09:55:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1617702960000|2021-04-06 09:56:00|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.6|2250.3|6
1617702970000|2021-04-06 09:56:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1617702990000|2021-04-06 09:56:30|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|4
1617703020000|2021-04-06 09:57:00|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|4
1617703030000|2021-04-06 09:57:10|2251.3|2251|2251.3|2251|2251.5|2251.2|2251.3|2251|6
1617703050000|2021-04-06 09:57:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1617703060000|2021-04-06 09:57:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|5
1617703090000|2021-04-06 09:58:10|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|2
1617703100000|2021-04-06 09:58:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|4
1617703110000|2021-04-06 09:58:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1617703120000|2021-04-06 09:58:40|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|3
1617703150000|2021-04-06 09:59:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1617703170000|2021-04-06 09:59:30|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|8
1617703180000|2021-04-06 09:59:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1617703190000|2021-04-06 09:59:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|14
1617703200000|2021-04-06 10:00:00|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.7|2250.4|48
1617703210000|2021-04-06 10:00:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|5
1617703220000|2021-04-06 10:00:20|2251.2|2250.9|2251|2250.7|2251.3|2251|2251|2250.7|42
1617703230000|2021-04-06 10:00:30|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|22
1617703240000|2021-04-06 10:00:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.7|2250.4|16
1617703250000|2021-04-06 10:00:50|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|5
1617703260000|2021-04-06 10:01:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|7
1617703270000|2021-04-06 10:01:10|2251|2250.7|2251|2250.7|2251.2|2250.9|2251|2250.7|16
1617703290000|2021-04-06 10:01:30|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.3|2251|7
1617703310000|2021-04-06 10:01:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|3
1617703320000|2021-04-06 10:02:00|2251.5|2251.2|2252.2|2251.9|2252.2|2251.9|2251.5|2251.2|19
1617703330000|2021-04-06 10:02:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|4
1617703340000|2021-04-06 10:02:20|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|13
1617703350000|2021-04-06 10:02:30|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|12
1617703360000|2021-04-06 10:02:40|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|7
1617703370000|2021-04-06 10:02:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1617703380000|2021-04-06 10:03:00|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|3
1617703390000|2021-04-06 10:03:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1617703410000|2021-04-06 10:03:30|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|2
1617703420000|2021-04-06 10:03:40|||||||||1
1617703430000|2021-04-06 10:03:50|||||||||1
1617703440000|2021-04-06 10:04:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1617703450000|2021-04-06 10:04:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1617703460000|2021-04-06 10:04:20|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|3
1617703470000|2021-04-06 10:04:30|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|2
1617703480000|2021-04-06 10:04:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|6
1617703500000|2021-04-06 10:05:00|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|3
1617703510000|2021-04-06 10:05:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1617703520000|2021-04-06 10:05:20|||||||||2
1617703530000|2021-04-06 10:05:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|4
1617703540000|2021-04-06 10:05:40|||||||||5
1617703550000|2021-04-06 10:05:50|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|6
1617703570000|2021-04-06 10:06:10|2251.3|2251|2251.1|2250.8|2251.3|2251|2251|2250.7|5
1617703580000|2021-04-06 10:06:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1617703600000|2021-04-06 10:06:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1617703610000|2021-04-06 10:06:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1617703630000|2021-04-06 10:07:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1617703640000|2021-04-06 10:07:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|4
1617703650000|2021-04-06 10:07:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.3|2251|9
1617703660000|2021-04-06 10:07:40|2251.3|2251|2251.8|2251.5|2251.8|2251.5|2251.3|2251|30
1617703670000|2021-04-06 10:07:50|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|3
1617703680000|2021-04-06 10:08:00|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|6
1617703690000|2021-04-06 10:08:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1617703710000|2021-04-06 10:08:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1617703720000|2021-04-06 10:08:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1617703730000|2021-04-06 10:08:50|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|5
1617703750000|2021-04-06 10:09:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|3
1617703760000|2021-04-06 10:09:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1617703770000|2021-04-06 10:09:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1617703780000|2021-04-06 10:09:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|5
1617703790000|2021-04-06 10:09:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1617703800000|2021-04-06 10:10:00|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|2
1617703810000|2021-04-06 10:10:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|4
1617703820000|2021-04-06 10:10:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1617703830000|2021-04-06 10:10:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|4
1617703840000|2021-04-06 10:10:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1617703850000|2021-04-06 10:10:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1617703860000|2021-04-06 10:11:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1617703870000|2021-04-06 10:11:10|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|4
1617703880000|2021-04-06 10:11:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1617703900000|2021-04-06 10:11:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1617703920000|2021-04-06 10:12:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1617703930000|2021-04-06 10:12:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1617703940000|2021-04-06 10:12:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1617703950000|2021-04-06 10:12:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1617703980000|2021-04-06 10:13:00|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|2
1617703990000|2021-04-06 10:13:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1617704020000|2021-04-06 10:13:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|5
1617704050000|2021-04-06 10:14:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|4
1617704060000|2021-04-06 10:14:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1617704070000|2021-04-06 10:14:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|15
1617704080000|2021-04-06 10:14:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|6
1617704100000|2021-04-06 10:15:00|2251.2|2250.9|2251|2250.7|2251.4|2251.1|2251|2250.7|13
1617704110000|2021-04-06 10:15:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|4
1617704120000|2021-04-06 10:15:20|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|7
1617704140000|2021-04-06 10:15:40|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.3|2250|10
1617704150000|2021-04-06 10:15:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|7
1617704160000|2021-04-06 10:16:00|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|6
1617704170000|2021-04-06 10:16:10|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|14
1617704180000|2021-04-06 10:16:20|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.7|2249.4|6
1617704190000|2021-04-06 10:16:30|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|11
1617704210000|2021-04-06 10:16:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|12
1617704230000|2021-04-06 10:17:10|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|2
1617704240000|2021-04-06 10:17:20|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|6
1617704250000|2021-04-06 10:17:30|||||||||7
1617704260000|2021-04-06 10:17:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|6
1617704270000|2021-04-06 10:17:50|||||||||2
1617704280000|2021-04-06 10:18:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1617704290000|2021-04-06 10:18:10|2250.1|2249.8|2249.6|2249.3|2250.2|2249.9|2249.6|2249.3|8
1617704300000|2021-04-06 10:18:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|6
1617704310000|2021-04-06 10:18:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|4
1617704320000|2021-04-06 10:18:40|||||||||1
1617704350000|2021-04-06 10:19:10|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|9
1617704360000|2021-04-06 10:19:20|||||||||1
1617704380000|2021-04-06 10:19:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|3
1617704400000|2021-04-06 10:20:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|7
1617704410000|2021-04-06 10:20:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1617704420000|2021-04-06 10:20:20|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|5
1617704430000|2021-04-06 10:20:30|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|3
1617704460000|2021-04-06 10:21:00|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|8
1617704470000|2021-04-06 10:21:10|2249|2248.7|2249.1|2248.8|2249.3|2249|2249|2248.7|12
1617704490000|2021-04-06 10:21:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|9
1617704500000|2021-04-06 10:21:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1617704510000|2021-04-06 10:21:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|10
1617704520000|2021-04-06 10:22:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1617704530000|2021-04-06 10:22:10|||||||||1
1617704540000|2021-04-06 10:22:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|7
1617704570000|2021-04-06 10:22:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1617704580000|2021-04-06 10:23:00|||||||||1
1617704590000|2021-04-06 10:23:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1617704600000|2021-04-06 10:23:20|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|11
1617704610000|2021-04-06 10:23:30|2248.1|2247.8|2248.8|2248.5|2248.8|2248.5|2248.1|2247.8|14
1617704620000|2021-04-06 10:23:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|7
1617704630000|2021-04-06 10:23:50|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2249|2248.7|7
1617704640000|2021-04-06 10:24:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617704650000|2021-04-06 10:24:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1617704660000|2021-04-06 10:24:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617704680000|2021-04-06 10:24:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1617704690000|2021-04-06 10:24:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|6
1617704700000|2021-04-06 10:25:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|4
1617704710000|2021-04-06 10:25:10|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|3
1617704730000|2021-04-06 10:25:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|4
1617704740000|2021-04-06 10:25:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|4
1617704760000|2021-04-06 10:26:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|5
1617704770000|2021-04-06 10:26:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1617704780000|2021-04-06 10:26:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1617704800000|2021-04-06 10:26:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1617704810000|2021-04-06 10:26:50|||||||||1
1617704820000|2021-04-06 10:27:00|2248|2247.7|2248.3|2248|2248.3|2248|2248|2247.7|4
1617704830000|2021-04-06 10:27:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|2
1617704840000|2021-04-06 10:27:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|15
1617704850000|2021-04-06 10:27:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|6
1617704860000|2021-04-06 10:27:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1617704870000|2021-04-06 10:27:50|||||||||1
1617704880000|2021-04-06 10:28:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1617704910000|2021-04-06 10:28:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1617704920000|2021-04-06 10:28:40|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|21
1617704930000|2021-04-06 10:28:50|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|5
1617704940000|2021-04-06 10:29:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|4
1617704950000|2021-04-06 10:29:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1617704960000|2021-04-06 10:29:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1617704980000|2021-04-06 10:29:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1617704990000|2021-04-06 10:29:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1617705000000|2021-04-06 10:30:00|2247.3|2247|2247.6|2247.3|2247.7|2247.4|2247.3|2247|11
1617705010000|2021-04-06 10:30:10|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|3
1617705020000|2021-04-06 10:30:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|7
1617705030000|2021-04-06 10:30:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1617705040000|2021-04-06 10:30:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|10
1617705050000|2021-04-06 10:30:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|11
1617705070000|2021-04-06 10:31:10|2248|2247.7|2248.6|2248.3|2248.6|2248.3|2248|2247.7|10
1617705090000|2021-04-06 10:31:30|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|9
1617705100000|2021-04-06 10:31:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|4
1617705110000|2021-04-06 10:31:50|||||||||1
1617705120000|2021-04-06 10:32:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|10
1617705130000|2021-04-06 10:32:10|||||||||1
1617705140000|2021-04-06 10:32:20|2249.5|2249.2|2249.9|2249.6|2250.1|2249.8|2249.5|2249.2|26
1617705150000|2021-04-06 10:32:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|3
1617705160000|2021-04-06 10:32:40|2250|2249.7|2250.4|2250.1|2250.4|2250.1|2250|2249.7|72
1617705170000|2021-04-06 10:32:50|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|8
1617705180000|2021-04-06 10:33:00|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|26
1617705190000|2021-04-06 10:33:10|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|44
1617705200000|2021-04-06 10:33:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|3
1617705210000|2021-04-06 10:33:30|2250|2249.7|2250.1|2249.8|2250.5|2250.2|2250|2249.7|26
1617705220000|2021-04-06 10:33:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|10
1617705230000|2021-04-06 10:33:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1617705250000|2021-04-06 10:34:10|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|2
1617705270000|2021-04-06 10:34:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1617705280000|2021-04-06 10:34:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1617705290000|2021-04-06 10:34:50|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.8|2249.5|3
1617705300000|2021-04-06 10:35:00|2249.8|2249.5|2250.2|2249.9|2250.2|2249.9|2249.6|2249.3|8
1617705310000|2021-04-06 10:35:10|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|2
1617705320000|2021-04-06 10:35:20|2250.4|2250.1|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|5
1617705330000|2021-04-06 10:35:30|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|6
1617705340000|2021-04-06 10:35:40|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|4
1617705350000|2021-04-06 10:35:50|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|7
1617705370000|2021-04-06 10:36:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|2
1617705380000|2021-04-06 10:36:20|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|11
1617705390000|2021-04-06 10:36:30|2250.7|2250.4|2251.3|2251|2251.3|2251|2250.7|2250.4|11
1617705400000|2021-04-06 10:36:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|5
1617705430000|2021-04-06 10:37:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1617705440000|2021-04-06 10:37:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|3
1617705450000|2021-04-06 10:37:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1617705460000|2021-04-06 10:37:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1617705470000|2021-04-06 10:37:50|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.8|2250.5|6
1617705480000|2021-04-06 10:38:00|||||||||2
1617705490000|2021-04-06 10:38:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|4
1617705500000|2021-04-06 10:38:20|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|12
1617705510000|2021-04-06 10:38:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|9
1617705520000|2021-04-06 10:38:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1617705530000|2021-04-06 10:38:50|||||||||1
1617705540000|2021-04-06 10:39:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|3
1617705550000|2021-04-06 10:39:10|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|6
1617705560000|2021-04-06 10:39:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1617705570000|2021-04-06 10:39:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1617705580000|2021-04-06 10:39:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|4
1617705590000|2021-04-06 10:39:50|2251.9|2251.6|2251.4|2251.1|2252|2251.7|2251.4|2251.1|14
1617705600000|2021-04-06 10:40:00|||||||||1
1617705610000|2021-04-06 10:40:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1617705620000|2021-04-06 10:40:20|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|6
1617705630000|2021-04-06 10:40:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1617705640000|2021-04-06 10:40:40|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|6
1617705650000|2021-04-06 10:40:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|4
1617705660000|2021-04-06 10:41:00|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|79
1617705670000|2021-04-06 10:41:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1617705680000|2021-04-06 10:41:20|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|12
1617705710000|2021-04-06 10:41:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|3
1617705720000|2021-04-06 10:42:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.1|2249.8|9
1617705730000|2021-04-06 10:42:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1617705740000|2021-04-06 10:42:20|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|4
1617705750000|2021-04-06 10:42:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617705760000|2021-04-06 10:42:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1617705770000|2021-04-06 10:42:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617705780000|2021-04-06 10:43:00|2250|2249.7|2250.4|2250.1|2250.4|2250.1|2250|2249.7|8
1617705810000|2021-04-06 10:43:30|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|3
1617705820000|2021-04-06 10:43:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1617705840000|2021-04-06 10:44:00|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.3|2249|9
1617705850000|2021-04-06 10:44:10|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|3
1617705860000|2021-04-06 10:44:20|||||||||2
1617705870000|2021-04-06 10:44:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|9
1617705900000|2021-04-06 10:45:00|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|6
1617705920000|2021-04-06 10:45:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1617705930000|2021-04-06 10:45:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|3
1617705940000|2021-04-06 10:45:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1617705950000|2021-04-06 10:45:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1617705970000|2021-04-06 10:46:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1617705990000|2021-04-06 10:46:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1617706020000|2021-04-06 10:47:00|||||||||1
1617706030000|2021-04-06 10:47:10|||||||||4
1617706040000|2021-04-06 10:47:20|||||||||1
1617706070000|2021-04-06 10:47:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1617706110000|2021-04-06 10:48:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1617706130000|2021-04-06 10:48:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1617706140000|2021-04-06 10:49:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1617706170000|2021-04-06 10:49:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|5
1617706180000|2021-04-06 10:49:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1617706190000|2021-04-06 10:49:50|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|26
1617706200000|2021-04-06 10:50:00|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|31
1617706210000|2021-04-06 10:50:10|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|5
1617706230000|2021-04-06 10:50:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|4
1617706240000|2021-04-06 10:50:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1617706250000|2021-04-06 10:50:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1617706260000|2021-04-06 10:51:00|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|9
1617706270000|2021-04-06 10:51:10|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.9|2250.6|14
1617706280000|2021-04-06 10:51:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1617706300000|2021-04-06 10:51:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1617706320000|2021-04-06 10:52:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1617706330000|2021-04-06 10:52:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1617706340000|2021-04-06 10:52:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1617706350000|2021-04-06 10:52:30|||||||||2
1617706360000|2021-04-06 10:52:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617706380000|2021-04-06 10:53:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1617706400000|2021-04-06 10:53:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1617706420000|2021-04-06 10:53:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1617706430000|2021-04-06 10:53:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1617706450000|2021-04-06 10:54:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1617706460000|2021-04-06 10:54:20|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|2
1617706470000|2021-04-06 10:54:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|5
1617706510000|2021-04-06 10:55:10|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.6|2249.3|7
1617706520000|2021-04-06 10:55:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|5
1617706530000|2021-04-06 10:55:30|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|16
1617706540000|2021-04-06 10:55:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249|2248.7|11
1617706550000|2021-04-06 10:55:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1617706560000|2021-04-06 10:56:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1617706570000|2021-04-06 10:56:10|||||||||1
1617706580000|2021-04-06 10:56:20|||||||||3
1617706590000|2021-04-06 10:56:30|2249.4|2249.1|2249.9|2249.6|2249.9|2249.6|2249.4|2249.1|7
1617706600000|2021-04-06 10:56:40|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|4
1617706610000|2021-04-06 10:56:50|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|7
1617706650000|2021-04-06 10:57:30|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|4
1617706660000|2021-04-06 10:57:40|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|30
1617706670000|2021-04-06 10:57:50|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|6
1617706680000|2021-04-06 10:58:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1617706690000|2021-04-06 10:58:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|16
1617706700000|2021-04-06 10:58:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1617706710000|2021-04-06 10:58:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1617706720000|2021-04-06 10:58:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1617706730000|2021-04-06 10:58:50|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|3
1617706750000|2021-04-06 10:59:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1617706770000|2021-04-06 10:59:30|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|4
1617706800000|2021-04-06 11:00:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|16
1617706810000|2021-04-06 11:00:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|5
1617706820000|2021-04-06 11:00:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|4
1617706830000|2021-04-06 11:00:30|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|9
1617706840000|2021-04-06 11:00:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1617706850000|2021-04-06 11:00:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|4
1617706860000|2021-04-06 11:01:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1617706870000|2021-04-06 11:01:10|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|4
1617706880000|2021-04-06 11:01:20|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|6
1617706890000|2021-04-06 11:01:30|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|7
1617706900000|2021-04-06 11:01:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|4
1617706910000|2021-04-06 11:01:50|2252|2251.7|2252.3|2252|2252.4|2252.1|2252|2251.7|21
1617706920000|2021-04-06 11:02:00|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.1|2251.8|6
1617706940000|2021-04-06 11:02:20|2252.1|2251.8|2252.3|2252|2252.3|2252|2252|2251.7|9
1617706960000|2021-04-06 11:02:40|||||||||2
1617706970000|2021-04-06 11:02:50|2252|2251.7|2252.4|2252.1|2252.5|2252.2|2252|2251.7|6
1617706990000|2021-04-06 11:03:10|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|27
1617707000000|2021-04-06 11:03:20|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|13
1617707020000|2021-04-06 11:03:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1617707030000|2021-04-06 11:03:50|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|15
1617707050000|2021-04-06 11:04:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1617707060000|2021-04-06 11:04:20|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|4
1617707080000|2021-04-06 11:04:40|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|3
1617707090000|2021-04-06 11:04:50|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|12
1617707100000|2021-04-06 11:05:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|6
1617707110000|2021-04-06 11:05:10|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|7
1617707120000|2021-04-06 11:05:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1617707140000|2021-04-06 11:05:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1617707170000|2021-04-06 11:06:10|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.9|2251.6|3
1617707200000|2021-04-06 11:06:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1617707230000|2021-04-06 11:07:10|2252.7|2252.4|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|4
1617707240000|2021-04-06 11:07:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1617707250000|2021-04-06 11:07:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1617707260000|2021-04-06 11:07:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1617707290000|2021-04-06 11:08:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617707300000|2021-04-06 11:08:20|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|3
1617707310000|2021-04-06 11:08:30|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|7
1617707320000|2021-04-06 11:08:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1617707340000|2021-04-06 11:09:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1617707390000|2021-04-06 11:09:50|||||||||3
1617707410000|2021-04-06 11:10:10|2252|2251.7|2252.8|2252.5|2252.8|2252.5|2252|2251.7|12
1617707420000|2021-04-06 11:10:20|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|5
1617707430000|2021-04-06 11:10:30|2253|2252.7|2253.3|2253|2253.4|2253.1|2253|2252.7|9
1617707440000|2021-04-06 11:10:40|2253.5|2253.2|2254|2253.7|2254|2253.7|2253.5|2253.2|13
1617707450000|2021-04-06 11:10:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1617707460000|2021-04-06 11:11:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1617707480000|2021-04-06 11:11:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|5
1617707500000|2021-04-06 11:11:40|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|2
1617707510000|2021-04-06 11:11:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1617707540000|2021-04-06 11:12:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|3
1617707550000|2021-04-06 11:12:30|||||||||3
1617707560000|2021-04-06 11:12:40|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|3
1617707570000|2021-04-06 11:12:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|9
1617707590000|2021-04-06 11:13:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1617707610000|2021-04-06 11:13:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1617707640000|2021-04-06 11:14:00|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|6
1617707650000|2021-04-06 11:14:10|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|2
1617707670000|2021-04-06 11:14:30|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|4
1617707680000|2021-04-06 11:14:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1617707690000|2021-04-06 11:14:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1617707700000|2021-04-06 11:15:00|2252.1|2251.8|2252.8|2252.5|2252.8|2252.5|2252|2251.7|16
1617707710000|2021-04-06 11:15:10|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|5
1617707720000|2021-04-06 11:15:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|9
1617707750000|2021-04-06 11:15:50|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|12
1617707760000|2021-04-06 11:16:00|||||||||2
1617707770000|2021-04-06 11:16:10|||||||||1
1617707780000|2021-04-06 11:16:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1617707790000|2021-04-06 11:16:30|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|7
1617707800000|2021-04-06 11:16:40|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.6|2253.3|10
1617707810000|2021-04-06 11:16:50|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2254.1|2253.8|11
1617707820000|2021-04-06 11:17:00|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|21
1617707830000|2021-04-06 11:17:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|4
1617707840000|2021-04-06 11:17:20|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|3
1617707850000|2021-04-06 11:17:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|3
1617707880000|2021-04-06 11:18:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|4
1617707910000|2021-04-06 11:18:30|2254.4|2254.1|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|13
1617707920000|2021-04-06 11:18:40|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|7
1617707930000|2021-04-06 11:18:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1617707940000|2021-04-06 11:19:00|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|4
1617707950000|2021-04-06 11:19:10|2255.1|2254.8|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|34
1617707960000|2021-04-06 11:19:20|2255.7|2255.4|2255.9|2255.6|2256.1|2255.8|2255.6|2255.3|26
1617707970000|2021-04-06 11:19:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1617707980000|2021-04-06 11:19:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|33
1617707990000|2021-04-06 11:19:50|2255.9|2255.6|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|6
1617708000000|2021-04-06 11:20:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1617708020000|2021-04-06 11:20:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1617708030000|2021-04-06 11:20:30|2256.1|2255.8|2256.6|2256.3|2256.6|2256.3|2256|2255.7|15
1617708040000|2021-04-06 11:20:40|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|4
1617708070000|2021-04-06 11:21:10|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|28
1617708080000|2021-04-06 11:21:20|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256|2255.7|25
1617708090000|2021-04-06 11:21:30|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|3
1617708100000|2021-04-06 11:21:40|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|4
1617708110000|2021-04-06 11:21:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1617708120000|2021-04-06 11:22:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|8
1617708130000|2021-04-06 11:22:10|2256.6|2256.3|2257|2256.7|2257|2256.7|2256.6|2256.3|45
1617708140000|2021-04-06 11:22:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1617708150000|2021-04-06 11:22:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|3
1617708160000|2021-04-06 11:22:40|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|5
1617708170000|2021-04-06 11:22:50|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|11
1617708180000|2021-04-06 11:23:00|2257|2256.7|2256.9|2256.6|2257.2|2256.9|2256.8|2256.5|26
1617708200000|2021-04-06 11:23:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1617708210000|2021-04-06 11:23:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|10
1617708220000|2021-04-06 11:23:40|2257|2256.7|2257|2256.7|2257|2256.7|2256.8|2256.5|14
1617708230000|2021-04-06 11:23:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|10
1617708240000|2021-04-06 11:24:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|5
1617708250000|2021-04-06 11:24:10|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|2
1617708270000|2021-04-06 11:24:30|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|3
1617708280000|2021-04-06 11:24:40|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|12
1617708290000|2021-04-06 11:24:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1617708310000|2021-04-06 11:25:10|2256.9|2256.6|2257|2256.7|2257.2|2256.9|2256.9|2256.6|8
1617708320000|2021-04-06 11:25:20|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|6
1617708330000|2021-04-06 11:25:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|5
1617708340000|2021-04-06 11:25:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1617708350000|2021-04-06 11:25:50|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|20
1617708360000|2021-04-06 11:26:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|24
1617708370000|2021-04-06 11:26:10|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|19
1617708380000|2021-04-06 11:26:20|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|6
1617708390000|2021-04-06 11:26:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617708400000|2021-04-06 11:26:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1617708420000|2021-04-06 11:27:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|5
1617708430000|2021-04-06 11:27:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|6
1617708490000|2021-04-06 11:28:10|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|6
1617708500000|2021-04-06 11:28:20|||||||||1
1617708510000|2021-04-06 11:28:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|7
1617708520000|2021-04-06 11:28:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|7
1617708530000|2021-04-06 11:28:50|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.8|2256.5|10
1617708550000|2021-04-06 11:29:10|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|4
1617708560000|2021-04-06 11:29:20|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|6
1617708580000|2021-04-06 11:29:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|4
1617708590000|2021-04-06 11:29:50|2256.4|2256.1|2257.2|2256.9|2257.2|2256.9|2256.3|2256|18
1617708600000|2021-04-06 11:30:00|2257.1|2256.8|2257.3|2257|2257.6|2257.3|2257.1|2256.8|25
1617708610000|2021-04-06 11:30:10|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|9
1617708620000|2021-04-06 11:30:20|2257.3|2257|2256.9|2256.6|2257.4|2257.1|2256.9|2256.6|15
1617708630000|2021-04-06 11:30:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1617708640000|2021-04-06 11:30:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1617708650000|2021-04-06 11:30:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1617708680000|2021-04-06 11:31:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|3
1617708690000|2021-04-06 11:31:30|2257.1|2256.8|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|10
1617708710000|2021-04-06 11:31:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|11
1617708730000|2021-04-06 11:32:10|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.3|2257|11
1617708740000|2021-04-06 11:32:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617708750000|2021-04-06 11:32:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1617708760000|2021-04-06 11:32:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1617708770000|2021-04-06 11:32:50|2257.6|2257.3|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|3
1617708790000|2021-04-06 11:33:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1617708800000|2021-04-06 11:33:20|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.8|2256.5|5
1617708810000|2021-04-06 11:33:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|3
1617708820000|2021-04-06 11:33:40|2256.3|2256|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|6
1617708840000|2021-04-06 11:34:00|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|5
1617708850000|2021-04-06 11:34:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1617708860000|2021-04-06 11:34:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1617708870000|2021-04-06 11:34:30|||||||||2
1617708880000|2021-04-06 11:34:40|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|5
1617708890000|2021-04-06 11:34:50|||||||||4
1617708900000|2021-04-06 11:35:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1617708910000|2021-04-06 11:35:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1617708920000|2021-04-06 11:35:20|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|3
1617708940000|2021-04-06 11:35:40|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|6
1617708950000|2021-04-06 11:35:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1617708960000|2021-04-06 11:36:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1617708970000|2021-04-06 11:36:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1617708980000|2021-04-06 11:36:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1617708990000|2021-04-06 11:36:30|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|3
1617709000000|2021-04-06 11:36:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1617709010000|2021-04-06 11:36:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|6
1617709020000|2021-04-06 11:37:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1617709040000|2021-04-06 11:37:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1617709060000|2021-04-06 11:37:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1617709070000|2021-04-06 11:37:50|||||||||4
1617709090000|2021-04-06 11:38:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1617709120000|2021-04-06 11:38:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1617709130000|2021-04-06 11:38:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1617709140000|2021-04-06 11:39:00|||||||||1
1617709160000|2021-04-06 11:39:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1617709190000|2021-04-06 11:39:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1617709200000|2021-04-06 11:40:00|2255.6|2255.3|2255.4|2255.1|2255.9|2255.6|2255.3|2255|12
1617709210000|2021-04-06 11:40:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|4
1617709220000|2021-04-06 11:40:20|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|4
1617709230000|2021-04-06 11:40:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1617709240000|2021-04-06 11:40:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1617709250000|2021-04-06 11:40:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1617709260000|2021-04-06 11:41:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1617709270000|2021-04-06 11:41:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1617709280000|2021-04-06 11:41:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1617709290000|2021-04-06 11:41:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1617709300000|2021-04-06 11:41:40|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|3
1617709320000|2021-04-06 11:42:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1617709330000|2021-04-06 11:42:10|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|2
1617709340000|2021-04-06 11:42:20|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|2
1617709370000|2021-04-06 11:42:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|2
1617709390000|2021-04-06 11:43:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|4
1617709410000|2021-04-06 11:43:30|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|4
1617709450000|2021-04-06 11:44:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|4
1617709460000|2021-04-06 11:44:20|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|2
1617709470000|2021-04-06 11:44:30|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|2
1617709480000|2021-04-06 11:44:40|2256.3|2256|2257.1|2256.8|2257.1|2256.8|2256.3|2256|38
1617709490000|2021-04-06 11:44:50|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|5
1617709500000|2021-04-06 11:45:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|6
1617709510000|2021-04-06 11:45:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|5
1617709520000|2021-04-06 11:45:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|5
1617709530000|2021-04-06 11:45:30|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|4
1617709540000|2021-04-06 11:45:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1617709550000|2021-04-06 11:45:50|2257.2|2256.9|2257.4|2257.1|2257.6|2257.3|2257.2|2256.9|40
1617709570000|2021-04-06 11:46:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1617709590000|2021-04-06 11:46:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|4
1617709600000|2021-04-06 11:46:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1617709630000|2021-04-06 11:47:10|2256.7|2256.4|2257.6|2257.3|2257.6|2257.3|2256.7|2256.4|37
1617709660000|2021-04-06 11:47:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|3
1617709670000|2021-04-06 11:47:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1617709680000|2021-04-06 11:48:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1617709690000|2021-04-06 11:48:10|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2257.3|2257|2
1617709700000|2021-04-06 11:48:20|2257.6|2257.3|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|8
1617709710000|2021-04-06 11:48:30|2257.4|2257.1|2257.6|2257.3|2257.9|2257.6|2257.4|2257.1|34
1617709720000|2021-04-06 11:48:40|||||||||2
1617709730000|2021-04-06 11:48:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1617709740000|2021-04-06 11:49:00|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|9
1617709750000|2021-04-06 11:49:10|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258.1|2257.8|17
1617709760000|2021-04-06 11:49:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|4
1617709770000|2021-04-06 11:49:30|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|18
1617709780000|2021-04-06 11:49:40|2258.5|2258.2|2258.8|2258.5|2259|2258.7|2258.5|2258.2|48
1617709790000|2021-04-06 11:49:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|11
1617709800000|2021-04-06 11:50:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|5
1617709810000|2021-04-06 11:50:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1617709820000|2021-04-06 11:50:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|5
1617709830000|2021-04-06 11:50:30|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|7
1617709840000|2021-04-06 11:50:40|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|11
1617709850000|2021-04-06 11:50:50|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|7
1617709860000|2021-04-06 11:51:00|2259.1|2258.8|2259.3|2259|2259.6|2259.3|2259.1|2258.8|33
1617709870000|2021-04-06 11:51:10|||||||||1
1617709890000|2021-04-06 11:51:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|9
1617709900000|2021-04-06 11:51:40|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|20
1617709910000|2021-04-06 11:51:50|2260.2|2259.9|2259.9|2259.6|2260.3|2260|2259.9|2259.6|25
1617709920000|2021-04-06 11:52:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617709940000|2021-04-06 11:52:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|38
1617709950000|2021-04-06 11:52:30|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|3
1617709960000|2021-04-06 11:52:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|4
1617709970000|2021-04-06 11:52:50|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|2
1617709980000|2021-04-06 11:53:00|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|6
1617710000000|2021-04-06 11:53:20|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|7
1617710010000|2021-04-06 11:53:30|2259.3|2259|2259.9|2259.6|2259.9|2259.6|2259.1|2258.8|33
1617710020000|2021-04-06 11:53:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617710030000|2021-04-06 11:53:50|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.3|2259|19
1617710040000|2021-04-06 11:54:00|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|13
1617710050000|2021-04-06 11:54:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|5
1617710060000|2021-04-06 11:54:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|4
1617710070000|2021-04-06 11:54:30|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|10
1617710090000|2021-04-06 11:54:50|2258.9|2258.6|2259.7|2259.4|2259.7|2259.4|2258.9|2258.6|34
1617710120000|2021-04-06 11:55:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1617710130000|2021-04-06 11:55:30|2259.7|2259.4|2259.6|2259.3|2260.3|2260|2259.6|2259.3|88
1617710150000|2021-04-06 11:55:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1617710160000|2021-04-06 11:56:00|2258.9|2258.6|2259.3|2259|2259.3|2259|2258.9|2258.6|4
1617710170000|2021-04-06 11:56:10|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.7|2259.4|60
1617710180000|2021-04-06 11:56:20|2259.6|2259.3|2259|2258.7|2259.6|2259.3|2259|2258.7|22
1617710190000|2021-04-06 11:56:30|||||||||3
1617710200000|2021-04-06 11:56:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617710210000|2021-04-06 11:56:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617710220000|2021-04-06 11:57:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617710230000|2021-04-06 11:57:10|2259.1|2258.8|2258.3|2258|2259.1|2258.8|2258.3|2258|69
1617710240000|2021-04-06 11:57:20|2258.5|2258.2|2259.6|2259.3|2259.6|2259.3|2258.2|2257.9|49
1617710250000|2021-04-06 11:57:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1617710270000|2021-04-06 11:57:50|||||||||2
1617710280000|2021-04-06 11:58:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617710290000|2021-04-06 11:58:10|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259.3|2259|8
1617710300000|2021-04-06 11:58:20|||||||||1
1617710310000|2021-04-06 11:58:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1617710320000|2021-04-06 11:58:40|2259.6|2259.3|2259.4|2259.1|2259.9|2259.6|2259.4|2259.1|36
1617710330000|2021-04-06 11:58:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1617710340000|2021-04-06 11:59:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|3
1617710350000|2021-04-06 11:59:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1617710360000|2021-04-06 11:59:20|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|2
1617710370000|2021-04-06 11:59:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617710380000|2021-04-06 11:59:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|10
1617710390000|2021-04-06 11:59:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|35
1617710400000|2021-04-06 12:00:00|2260.1|2259.8|2259.7|2259.4|2260.6|2260.3|2259.7|2259.4|17
1617710410000|2021-04-06 12:00:10|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|4
1617710420000|2021-04-06 12:00:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1617710430000|2021-04-06 12:00:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|5
1617710440000|2021-04-06 12:00:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1617710450000|2021-04-06 12:00:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617710460000|2021-04-06 12:01:00|2259.9|2259.6|2259.6|2259.3|2260.1|2259.8|2259.6|2259.3|10
1617710470000|2021-04-06 12:01:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|4
1617710480000|2021-04-06 12:01:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1617710490000|2021-04-06 12:01:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|4
1617710500000|2021-04-06 12:01:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|13
1617710510000|2021-04-06 12:01:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617710520000|2021-04-06 12:02:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617710550000|2021-04-06 12:02:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617710560000|2021-04-06 12:02:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617710570000|2021-04-06 12:02:50|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|3
1617710580000|2021-04-06 12:03:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|3
1617710600000|2021-04-06 12:03:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617710610000|2021-04-06 12:03:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|29
1617710620000|2021-04-06 12:03:40|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|3
1617710640000|2021-04-06 12:04:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617710650000|2021-04-06 12:04:10|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|2
1617710660000|2021-04-06 12:04:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1617710670000|2021-04-06 12:04:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|3
1617710680000|2021-04-06 12:04:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|4
1617710700000|2021-04-06 12:05:00|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|25
1617710710000|2021-04-06 12:05:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617710720000|2021-04-06 12:05:20|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|7
1617710730000|2021-04-06 12:05:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|4
1617710750000|2021-04-06 12:05:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|3
1617710760000|2021-04-06 12:06:00|2260.7|2260.4|2260.9|2260.6|2261|2260.7|2260.7|2260.4|8
1617710770000|2021-04-06 12:06:10|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|6
1617710810000|2021-04-06 12:06:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1617710820000|2021-04-06 12:07:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|4
1617710830000|2021-04-06 12:07:10|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|3
1617710840000|2021-04-06 12:07:20|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2260|2259.7|16
1617710850000|2021-04-06 12:07:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1617710860000|2021-04-06 12:07:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1617710870000|2021-04-06 12:07:50|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|2
1617710890000|2021-04-06 12:08:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1617710900000|2021-04-06 12:08:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|2
1617710910000|2021-04-06 12:08:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|3
1617710920000|2021-04-06 12:08:40|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|2
1617710930000|2021-04-06 12:08:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|13
1617710940000|2021-04-06 12:09:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|2
1617710950000|2021-04-06 12:09:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1617710960000|2021-04-06 12:09:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617710970000|2021-04-06 12:09:30|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|7
1617710980000|2021-04-06 12:09:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1617710990000|2021-04-06 12:09:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|8
1617711000000|2021-04-06 12:10:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|7
1617711020000|2021-04-06 12:10:20|2259.7|2259.4|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|22
1617711030000|2021-04-06 12:10:30|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|4
1617711040000|2021-04-06 12:10:40|||||||||4
1617711050000|2021-04-06 12:10:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|7
1617711060000|2021-04-06 12:11:00|2259.7|2259.4|2260|2259.7|2260.3|2260|2259.7|2259.4|20
1617711080000|2021-04-06 12:11:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|7
1617711100000|2021-04-06 12:11:40|||||||||1
1617711110000|2021-04-06 12:11:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|3
1617711130000|2021-04-06 12:12:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1617711140000|2021-04-06 12:12:20|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|4
1617711150000|2021-04-06 12:12:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|6
1617711170000|2021-04-06 12:12:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1617711180000|2021-04-06 12:13:00|2258.1|2257.8|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|10
1617711190000|2021-04-06 12:13:10|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|6
1617711200000|2021-04-06 12:13:20|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|21
1617711210000|2021-04-06 12:13:30|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|11
1617711220000|2021-04-06 12:13:40|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|7
1617711230000|2021-04-06 12:13:50|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|4
1617711240000|2021-04-06 12:14:00|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|10
1617711250000|2021-04-06 12:14:10|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|5
1617711260000|2021-04-06 12:14:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|3
1617711270000|2021-04-06 12:14:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|6
1617711280000|2021-04-06 12:14:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1617711290000|2021-04-06 12:14:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617711300000|2021-04-06 12:15:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|8
1617711310000|2021-04-06 12:15:10|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|5
1617711330000|2021-04-06 12:15:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|8
1617711340000|2021-04-06 12:15:40|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|15
1617711350000|2021-04-06 12:15:50|2260.6|2260.3|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|3
1617711360000|2021-04-06 12:16:00|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|7
1617711370000|2021-04-06 12:16:10|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|3
1617711390000|2021-04-06 12:16:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|20
1617711400000|2021-04-06 12:16:40|2260.6|2260.3|2260.8|2260.5|2261|2260.7|2260.6|2260.3|13
1617711410000|2021-04-06 12:16:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617711420000|2021-04-06 12:17:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617711430000|2021-04-06 12:17:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1617711440000|2021-04-06 12:17:20|||||||||1
1617711450000|2021-04-06 12:17:30|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|7
1617711460000|2021-04-06 12:17:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|5
1617711470000|2021-04-06 12:17:50|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|9
1617711480000|2021-04-06 12:18:00|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2259.9|2259.6|19
1617711490000|2021-04-06 12:18:10|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|4
1617711500000|2021-04-06 12:18:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617711510000|2021-04-06 12:18:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617711520000|2021-04-06 12:18:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617711530000|2021-04-06 12:18:50|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|14
1617711550000|2021-04-06 12:19:10|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.7|2260.4|9
1617711560000|2021-04-06 12:19:20|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|6
1617711570000|2021-04-06 12:19:30|2260.8|2260.5|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|9
1617711580000|2021-04-06 12:19:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617711590000|2021-04-06 12:19:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|6
1617711600000|2021-04-06 12:20:00|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.5|2260.2|6
1617711610000|2021-04-06 12:20:10|||||||||1
1617711620000|2021-04-06 12:20:20|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|4
1617711630000|2021-04-06 12:20:30|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|17
1617711640000|2021-04-06 12:20:40|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|11
1617711650000|2021-04-06 12:20:50|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|15
1617711660000|2021-04-06 12:21:00|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|6
1617711670000|2021-04-06 12:21:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|4
1617711680000|2021-04-06 12:21:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|4
1617711690000|2021-04-06 12:21:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|8
1617711700000|2021-04-06 12:21:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|3
1617711710000|2021-04-06 12:21:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1617711720000|2021-04-06 12:22:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|5
1617711730000|2021-04-06 12:22:10|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|4
1617711740000|2021-04-06 12:22:20|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|2
1617711750000|2021-04-06 12:22:30|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|5
1617711760000|2021-04-06 12:22:40|2261.8|2261.5|2262.2|2261.9|2262.5|2262.2|2261.8|2261.5|87
1617711770000|2021-04-06 12:22:50|2262.3|2262|2262.3|2262|2262.5|2262.2|2262|2261.7|21
1617711780000|2021-04-06 12:23:00|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|3
1617711790000|2021-04-06 12:23:10|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|8
1617711800000|2021-04-06 12:23:20|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|5
1617711810000|2021-04-06 12:23:30|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|4
1617711820000|2021-04-06 12:23:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|5
1617711830000|2021-04-06 12:23:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|5
1617711840000|2021-04-06 12:24:00|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|6
1617711850000|2021-04-06 12:24:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1617711860000|2021-04-06 12:24:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|4
1617711870000|2021-04-06 12:24:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|7
1617711880000|2021-04-06 12:24:40|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|8
1617711890000|2021-04-06 12:24:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|8
1617711900000|2021-04-06 12:25:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1617711910000|2021-04-06 12:25:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1617711920000|2021-04-06 12:25:20|||||||||1
1617711940000|2021-04-06 12:25:40|2261.9|2261.6|2262.6|2262.3|2262.6|2262.3|2261.9|2261.6|10
1617711950000|2021-04-06 12:25:50|2262.4|2262.1|2263.1|2262.8|2263.1|2262.8|2262.4|2262.1|20
1617711960000|2021-04-06 12:26:00|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|6
1617711970000|2021-04-06 12:26:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1617711980000|2021-04-06 12:26:20|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.4|2262.1|23
1617711990000|2021-04-06 12:26:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1617712000000|2021-04-06 12:26:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1617712010000|2021-04-06 12:26:50|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|11
1617712020000|2021-04-06 12:27:00|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|4
1617712030000|2021-04-06 12:27:10|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|6
1617712040000|2021-04-06 12:27:20|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|2
1617712060000|2021-04-06 12:27:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|5
1617712070000|2021-04-06 12:27:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1617712080000|2021-04-06 12:28:00|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.3|2262|6
1617712100000|2021-04-06 12:28:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|3
1617712130000|2021-04-06 12:28:50|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|5
1617712140000|2021-04-06 12:29:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1617712150000|2021-04-06 12:29:10|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|2
1617712160000|2021-04-06 12:29:20|2263|2262.7|2263|2262.7|2263.2|2262.9|2263|2262.7|8
1617712170000|2021-04-06 12:29:30|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|2
1617712180000|2021-04-06 12:29:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|6
1617712200000|2021-04-06 12:30:00|2262.3|2262|2262.6|2262.3|2262.7|2262.4|2262.3|2262|9
1617712210000|2021-04-06 12:30:10|||||||||4
1617712220000|2021-04-06 12:30:20|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|10
1617712230000|2021-04-06 12:30:30|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|7
1617712250000|2021-04-06 12:30:50|2262.5|2262.2|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|6
1617712260000|2021-04-06 12:31:00|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.9|2262.6|6
1617712270000|2021-04-06 12:31:10|2263.1|2262.8|2263.8|2263.5|2263.8|2263.5|2263.1|2262.8|31
1617712290000|2021-04-06 12:31:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|9
1617712300000|2021-04-06 12:31:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|16
1617712310000|2021-04-06 12:31:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|5
1617712320000|2021-04-06 12:32:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264|2263.7|5
1617712330000|2021-04-06 12:32:10|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.8|2263.5|4
1617712340000|2021-04-06 12:32:20|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|4
1617712350000|2021-04-06 12:32:30|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|9
1617712360000|2021-04-06 12:32:40|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|4
1617712370000|2021-04-06 12:32:50|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|12
1617712380000|2021-04-06 12:33:00|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|7
1617712390000|2021-04-06 12:33:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617712400000|2021-04-06 12:33:20|2264.7|2264.4|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|10
1617712410000|2021-04-06 12:33:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|6
1617712420000|2021-04-06 12:33:40|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|10
1617712430000|2021-04-06 12:33:50|2265.6|2265.3|2265.2|2264.9|2265.6|2265.3|2265.1|2264.8|11
1617712440000|2021-04-06 12:34:00|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|7
1617712450000|2021-04-06 12:34:10|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|9
1617712460000|2021-04-06 12:34:20|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|29
1617712470000|2021-04-06 12:34:30|2265.8|2265.5|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|3
1617712480000|2021-04-06 12:34:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1617712490000|2021-04-06 12:34:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|16
1617712500000|2021-04-06 12:35:00|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.6|2265.3|8
1617712510000|2021-04-06 12:35:10|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|2
1617712520000|2021-04-06 12:35:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|9
1617712530000|2021-04-06 12:35:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|5
1617712540000|2021-04-06 12:35:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|17
1617712550000|2021-04-06 12:35:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1617712560000|2021-04-06 12:36:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|5
1617712570000|2021-04-06 12:36:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1617712600000|2021-04-06 12:36:40|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|3
1617712610000|2021-04-06 12:36:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1617712620000|2021-04-06 12:37:00|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|5
1617712630000|2021-04-06 12:37:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2264.8|2264.5|11
1617712640000|2021-04-06 12:37:20|||||||||2
1617712650000|2021-04-06 12:37:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|6
1617712660000|2021-04-06 12:37:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1617712670000|2021-04-06 12:37:50|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|4
1617712680000|2021-04-06 12:38:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|3
1617712690000|2021-04-06 12:38:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1617712700000|2021-04-06 12:38:20|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|8
1617712710000|2021-04-06 12:38:30|||||||||4
1617712720000|2021-04-06 12:38:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1617712730000|2021-04-06 12:38:50|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|4
1617712740000|2021-04-06 12:39:00|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|8
1617712750000|2021-04-06 12:39:10|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|5
1617712760000|2021-04-06 12:39:20|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|4
1617712770000|2021-04-06 12:39:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|3
1617712780000|2021-04-06 12:39:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1617712790000|2021-04-06 12:39:50|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|5
1617712800000|2021-04-06 12:40:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|8
1617712810000|2021-04-06 12:40:10|2264.5|2264.2|2264|2263.7|2264.5|2264.2|2263.8|2263.5|36
1617712820000|2021-04-06 12:40:20|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|3
1617712830000|2021-04-06 12:40:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|9
1617712840000|2021-04-06 12:40:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1617712850000|2021-04-06 12:40:50|||||||||1
1617712860000|2021-04-06 12:41:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|9
1617712870000|2021-04-06 12:41:10|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|8
1617712880000|2021-04-06 12:41:20|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|14
1617712890000|2021-04-06 12:41:30|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|4
1617712900000|2021-04-06 12:41:40|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|4
1617712910000|2021-04-06 12:41:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|10
1617712920000|2021-04-06 12:42:00|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|9
1617712940000|2021-04-06 12:42:20|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|6
1617712950000|2021-04-06 12:42:30|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|21
1617712960000|2021-04-06 12:42:40|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|6
1617712970000|2021-04-06 12:42:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.2|2261.9|10
1617712980000|2021-04-06 12:43:00|2262.1|2261.8|2262.4|2262.1|2262.5|2262.2|2262.1|2261.8|16
1617712990000|2021-04-06 12:43:10|2262.5|2262.2|2261.9|2261.6|2262.5|2262.2|2261.8|2261.5|12
1617713000000|2021-04-06 12:43:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|11
1617713010000|2021-04-06 12:43:30|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|8
1617713020000|2021-04-06 12:43:40|2261.7|2261.4|2261.1|2260.8|2261.7|2261.4|2260.8|2260.5|193
1617713030000|2021-04-06 12:43:50|2260.8|2260.5|2261.2|2260.9|2261.4|2261.1|2260.7|2260.4|34
1617713040000|2021-04-06 12:44:00|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.6|2260.3|29
1617713050000|2021-04-06 12:44:10|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.4|2260.1|30
1617713060000|2021-04-06 12:44:20|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|6
1617713070000|2021-04-06 12:44:30|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|8
1617713080000|2021-04-06 12:44:40|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.3|2260|5
1617713090000|2021-04-06 12:44:50|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.3|2260|10
1617713100000|2021-04-06 12:45:00|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|7
1617713110000|2021-04-06 12:45:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617713120000|2021-04-06 12:45:20|2260.6|2260.3|2260.9|2260.6|2261.1|2260.8|2260.6|2260.3|19
1617713130000|2021-04-06 12:45:30|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|10
1617713140000|2021-04-06 12:45:40|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|24
1617713150000|2021-04-06 12:45:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|8
1617713160000|2021-04-06 12:46:00|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|6
1617713170000|2021-04-06 12:46:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.8|2261.5|15
1617713180000|2021-04-06 12:46:20|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|4
1617713190000|2021-04-06 12:46:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|7
1617713200000|2021-04-06 12:46:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|7
1617713210000|2021-04-06 12:46:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1617713220000|2021-04-06 12:47:00|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|8
1617713230000|2021-04-06 12:47:10|2261.9|2261.6|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|11
1617713240000|2021-04-06 12:47:20|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|6
1617713250000|2021-04-06 12:47:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|5
1617713260000|2021-04-06 12:47:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617713280000|2021-04-06 12:48:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|8
1617713290000|2021-04-06 12:48:10|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|6
1617713300000|2021-04-06 12:48:20|2262.1|2261.8|2262.2|2261.9|2262.5|2262.2|2262.1|2261.8|17
1617713310000|2021-04-06 12:48:30|2262.4|2262.1|2262.5|2262.2|2262.7|2262.4|2262.4|2262.1|18
1617713320000|2021-04-06 12:48:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1617713330000|2021-04-06 12:48:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|5
1617713340000|2021-04-06 12:49:00|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|5
1617713350000|2021-04-06 12:49:10|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|12
1617713360000|2021-04-06 12:49:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|2
1617713370000|2021-04-06 12:49:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|3
1617713380000|2021-04-06 12:49:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2261.8|2261.5|12
1617713390000|2021-04-06 12:49:50|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|3
1617713400000|2021-04-06 12:50:00|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|6
1617713410000|2021-04-06 12:50:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|4
1617713420000|2021-04-06 12:50:20|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|3
1617713430000|2021-04-06 12:50:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1617713460000|2021-04-06 12:51:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|3
1617713470000|2021-04-06 12:51:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|3
1617713480000|2021-04-06 12:51:20|2261|2260.7|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|5
1617713490000|2021-04-06 12:51:30|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|4
1617713500000|2021-04-06 12:51:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|7
1617713510000|2021-04-06 12:51:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|5
1617713520000|2021-04-06 12:52:00|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|4
1617713530000|2021-04-06 12:52:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617713560000|2021-04-06 12:52:40|2260.5|2260.2|2259.9|2259.6|2260.5|2260.2|2259.9|2259.6|28
1617713570000|2021-04-06 12:52:50|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|9
1617713580000|2021-04-06 12:53:00|2259.7|2259.4|2260|2259.7|2260.2|2259.9|2259.7|2259.4|7
1617713590000|2021-04-06 12:53:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|3
1617713600000|2021-04-06 12:53:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|4
1617713610000|2021-04-06 12:53:30|||||||||1
1617713620000|2021-04-06 12:53:40|||||||||3
1617713630000|2021-04-06 12:53:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617713640000|2021-04-06 12:54:00|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|10
1617713650000|2021-04-06 12:54:10|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.9|2259.6|9
1617713660000|2021-04-06 12:54:20|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.3|2259|57
1617713670000|2021-04-06 12:54:30|2259.6|2259.3|2258.6|2258.3|2259.6|2259.3|2258.6|2258.3|32
1617713680000|2021-04-06 12:54:40|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258|2257.7|77
1617713690000|2021-04-06 12:54:50|2258.6|2258.3|2257.9|2257.6|2258.8|2258.5|2257.9|2257.6|14
1617713700000|2021-04-06 12:55:00|2258.1|2257.8|2258.8|2258.5|2258.8|2258.5|2258.1|2257.8|13
1617713710000|2021-04-06 12:55:10|2258.6|2258.3|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|9
1617713720000|2021-04-06 12:55:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|6
1617713730000|2021-04-06 12:55:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1617713740000|2021-04-06 12:55:40|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|10
1617713750000|2021-04-06 12:55:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|12
1617713760000|2021-04-06 12:56:00|2260.1|2259.8|2260|2259.7|2260.4|2260.1|2260|2259.7|14
1617713770000|2021-04-06 12:56:10|2260.2|2259.9|2260|2259.7|2260.3|2260|2260|2259.7|7
1617713790000|2021-04-06 12:56:30|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|16
1617713800000|2021-04-06 12:56:40|2260|2259.7|2260.1|2259.8|2260.3|2260|2260|2259.7|9
1617713810000|2021-04-06 12:56:50|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.1|2259.8|27
1617713820000|2021-04-06 12:57:00|2260.9|2260.6|2261.3|2261|2261.5|2261.2|2260.8|2260.5|40
1617713830000|2021-04-06 12:57:10|2261.1|2260.8|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|5
1617713840000|2021-04-06 12:57:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617713860000|2021-04-06 12:57:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|3
1617713870000|2021-04-06 12:57:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|3
1617713880000|2021-04-06 12:58:00|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.7|2260.4|5
1617713890000|2021-04-06 12:58:10|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|7
1617713900000|2021-04-06 12:58:20|2261.1|2260.8|2261.3|2261|2261.3|2261|2261|2260.7|13
1617713910000|2021-04-06 12:58:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1617713920000|2021-04-06 12:58:40|2261.4|2261.1|2261.6|2261.3|2261.7|2261.4|2261.4|2261.1|13
1617713930000|2021-04-06 12:58:50|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|3
1617713940000|2021-04-06 12:59:00|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|4
1617713950000|2021-04-06 12:59:10|2261.8|2261.5|2262.5|2262.2|2262.5|2262.2|2261.8|2261.5|22
1617713960000|2021-04-06 12:59:20|2262.7|2262.4|2262|2261.7|2262.8|2262.5|2262|2261.7|44
1617713970000|2021-04-06 12:59:30|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|18
1617713980000|2021-04-06 12:59:40|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|6
1617713990000|2021-04-06 12:59:50|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|4
1617714000000|2021-04-06 13:00:00|2261.7|2261.4|2262.3|2262|2262.4|2262.1|2261.7|2261.4|30
1617714010000|2021-04-06 13:00:10|2262.5|2262.2|2262.8|2262.5|2263.2|2262.9|2262.5|2262.2|50
1617714020000|2021-04-06 13:00:20|2262.9|2262.6|2262.9|2262.6|2263.4|2263.1|2262.9|2262.6|17
1617714030000|2021-04-06 13:00:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|3
1617714040000|2021-04-06 13:00:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1617714050000|2021-04-06 13:00:50|2263.2|2262.9|2262.7|2262.4|2263.2|2262.9|2262.7|2262.4|17
1617714060000|2021-04-06 13:01:00|2263|2262.7|2262.9|2262.6|2263.2|2262.9|2262.8|2262.5|8
1617714070000|2021-04-06 13:01:10|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|6
1617714080000|2021-04-06 13:01:20|2262.4|2262.1|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|9
1617714090000|2021-04-06 13:01:30|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|25
1617714100000|2021-04-06 13:01:40|||||||||1
1617714110000|2021-04-06 13:01:50|||||||||1
1617714120000|2021-04-06 13:02:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|4
1617714140000|2021-04-06 13:02:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|7
1617714150000|2021-04-06 13:02:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1617714160000|2021-04-06 13:02:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|4
1617714180000|2021-04-06 13:03:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|3
1617714190000|2021-04-06 13:03:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1617714200000|2021-04-06 13:03:20|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|10
1617714210000|2021-04-06 13:03:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|5
1617714220000|2021-04-06 13:03:40|2262.6|2262.3|2263|2262.7|2263|2262.7|2262.6|2262.3|12
1617714230000|2021-04-06 13:03:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|5
1617714240000|2021-04-06 13:04:00|2263.2|2262.9|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|15
1617714250000|2021-04-06 13:04:10|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.1|2262.8|22
1617714260000|2021-04-06 13:04:20|2263.4|2263.1|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|36
1617714270000|2021-04-06 13:04:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1617714280000|2021-04-06 13:04:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617714290000|2021-04-06 13:04:50|2263.3|2263|2263.1|2262.8|2263.3|2263|2262.9|2262.6|15
1617714300000|2021-04-06 13:05:00|2262.9|2262.6|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|7
1617714310000|2021-04-06 13:05:10|2263.3|2263|2263.4|2263.1|2263.6|2263.3|2263.3|2263|12
1617714320000|2021-04-06 13:05:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2262.8|2262.5|133
1617714330000|2021-04-06 13:05:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617714340000|2021-04-06 13:05:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1617714350000|2021-04-06 13:05:50|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|11
1617714360000|2021-04-06 13:06:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|8
1617714370000|2021-04-06 13:06:10|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.8|2263.5|17
1617714380000|2021-04-06 13:06:20|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|11
1617714390000|2021-04-06 13:06:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|6
1617714400000|2021-04-06 13:06:40|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|6
1617714420000|2021-04-06 13:07:00|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|9
1617714430000|2021-04-06 13:07:10|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263|2262.7|6
1617714440000|2021-04-06 13:07:20|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.9|2262.6|6
1617714450000|2021-04-06 13:07:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1617714460000|2021-04-06 13:07:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1617714470000|2021-04-06 13:07:50|2263.2|2262.9|2263|2262.7|2263.3|2263|2263|2262.7|19
1617714480000|2021-04-06 13:08:00|2263.1|2262.8|2263.6|2263.3|2263.6|2263.3|2263.1|2262.8|4
1617714490000|2021-04-06 13:08:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1617714520000|2021-04-06 13:08:40|2263.6|2263.3|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|13
1617714530000|2021-04-06 13:08:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617714540000|2021-04-06 13:09:00|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|2
1617714550000|2021-04-06 13:09:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1617714560000|2021-04-06 13:09:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617714580000|2021-04-06 13:09:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1617714590000|2021-04-06 13:09:50|||||||||4
1617714600000|2021-04-06 13:10:00|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|7
1617714610000|2021-04-06 13:10:10|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|5
1617714630000|2021-04-06 13:10:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1617714650000|2021-04-06 13:10:50|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|2
1617714660000|2021-04-06 13:11:00|2262.6|2262.3|2263|2262.7|2263|2262.7|2262.6|2262.3|4
1617714670000|2021-04-06 13:11:10|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|2
1617714680000|2021-04-06 13:11:20|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|3
1617714690000|2021-04-06 13:11:30|2263.4|2263.1|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|3
1617714700000|2021-04-06 13:11:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1617714710000|2021-04-06 13:11:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617714720000|2021-04-06 13:12:00|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|4
1617714730000|2021-04-06 13:12:10|||||||||1
1617714740000|2021-04-06 13:12:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|6
1617714750000|2021-04-06 13:12:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|6
1617714760000|2021-04-06 13:12:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1617714770000|2021-04-06 13:12:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1617714780000|2021-04-06 13:13:00|2263.2|2262.9|2262.8|2262.5|2263.2|2262.9|2262.8|2262.5|3
1617714790000|2021-04-06 13:13:10|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|3
1617714800000|2021-04-06 13:13:20|2262.7|2262.4|2262.3|2262|2262.8|2262.5|2262.3|2262|19
1617714810000|2021-04-06 13:13:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|5
1617714820000|2021-04-06 13:13:40|2262.3|2262|2262.5|2262.2|2262.7|2262.4|2262.3|2262|11
1617714830000|2021-04-06 13:13:50|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|12
1617714840000|2021-04-06 13:14:00|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|13
1617714850000|2021-04-06 13:14:10|2262.8|2262.5|2262.3|2262|2262.8|2262.5|2262.3|2262|15
1617714860000|2021-04-06 13:14:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1617714870000|2021-04-06 13:14:30|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|13
1617714880000|2021-04-06 13:14:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|4
1617714890000|2021-04-06 13:14:50|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|5
1617714900000|2021-04-06 13:15:00|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|3
1617714910000|2021-04-06 13:15:10|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|9
1617714920000|2021-04-06 13:15:20|2262.6|2262.3|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|3
1617714930000|2021-04-06 13:15:30|2262.7|2262.4|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|23
1617714940000|2021-04-06 13:15:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|6
1617714950000|2021-04-06 13:15:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1617714970000|2021-04-06 13:16:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|16
1617714990000|2021-04-06 13:16:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|5
1617715010000|2021-04-06 13:16:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|4
1617715020000|2021-04-06 13:17:00|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|5
1617715030000|2021-04-06 13:17:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|2
1617715040000|2021-04-06 13:17:20|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|4
1617715070000|2021-04-06 13:17:50|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|4
1617715080000|2021-04-06 13:18:00|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|10
1617715090000|2021-04-06 13:18:10|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.5|2262.2|55
1617715100000|2021-04-06 13:18:20|2262.6|2262.3|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|14
1617715110000|2021-04-06 13:18:30|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|13
1617715120000|2021-04-06 13:18:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|5
1617715130000|2021-04-06 13:18:50|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|7
1617715140000|2021-04-06 13:19:00|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|6
1617715150000|2021-04-06 13:19:10|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|4
1617715160000|2021-04-06 13:19:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|6
1617715170000|2021-04-06 13:19:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1617715180000|2021-04-06 13:19:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1617715190000|2021-04-06 13:19:50|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|5
1617715200000|2021-04-06 13:20:00|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|6
1617715210000|2021-04-06 13:20:10|2262.8|2262.5|2263.3|2263|2263.3|2263|2262.8|2262.5|8
1617715220000|2021-04-06 13:20:20|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|17
1617715230000|2021-04-06 13:20:30|||||||||2
1617715240000|2021-04-06 13:20:40|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|9
1617715250000|2021-04-06 13:20:50|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|12
1617715260000|2021-04-06 13:21:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|5
1617715270000|2021-04-06 13:21:10|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|8
1617715280000|2021-04-06 13:21:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.5|2263.2|34
1617715290000|2021-04-06 13:21:30|||||||||5
1617715310000|2021-04-06 13:21:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|5
1617715320000|2021-04-06 13:22:00|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.8|2263.5|7
1617715330000|2021-04-06 13:22:10|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2263.4|2263.1|9
1617715340000|2021-04-06 13:22:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1617715350000|2021-04-06 13:22:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1617715360000|2021-04-06 13:22:40|||||||||1
1617715370000|2021-04-06 13:22:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1617715400000|2021-04-06 13:23:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|2
1617715410000|2021-04-06 13:23:30|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|4
1617715420000|2021-04-06 13:23:40|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|2
1617715430000|2021-04-06 13:23:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1617715440000|2021-04-06 13:24:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|4
1617715450000|2021-04-06 13:24:10|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|3
1617715460000|2021-04-06 13:24:20|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|3
1617715470000|2021-04-06 13:24:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|5
1617715480000|2021-04-06 13:24:40|||||||||1
1617715490000|2021-04-06 13:24:50|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|8
1617715500000|2021-04-06 13:25:00|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|7
1617715510000|2021-04-06 13:25:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|11
1617715520000|2021-04-06 13:25:20|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.9|2263.6|20
1617715530000|2021-04-06 13:25:30|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|7
1617715540000|2021-04-06 13:25:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|6
1617715550000|2021-04-06 13:25:50|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|15
1617715560000|2021-04-06 13:26:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|3
1617715570000|2021-04-06 13:26:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|15
1617715580000|2021-04-06 13:26:20|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|18
1617715590000|2021-04-06 13:26:30|||||||||1
1617715600000|2021-04-06 13:26:40|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|14
1617715610000|2021-04-06 13:26:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1617715620000|2021-04-06 13:27:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|3
1617715630000|2021-04-06 13:27:10|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|14
1617715640000|2021-04-06 13:27:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|4
1617715650000|2021-04-06 13:27:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|3
1617715660000|2021-04-06 13:27:40|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|24
1617715670000|2021-04-06 13:27:50|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265|2264.7|46
1617715680000|2021-04-06 13:28:00|2265.2|2264.9|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|65
1617715690000|2021-04-06 13:28:10|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|8
1617715700000|2021-04-06 13:28:20|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|28
1617715710000|2021-04-06 13:28:30|2265.6|2265.3|2266|2265.7|2266.1|2265.8|2265.6|2265.3|36
1617715720000|2021-04-06 13:28:40|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|15
1617715730000|2021-04-06 13:28:50|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|24
1617715740000|2021-04-06 13:29:00|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|35
1617715750000|2021-04-06 13:29:10|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|61
1617715760000|2021-04-06 13:29:20|2265.7|2265.4|2265.7|2265.4|2266|2265.7|2265.5|2265.2|36
1617715770000|2021-04-06 13:29:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|7
1617715780000|2021-04-06 13:29:40|2266.1|2265.8|2266.6|2266.3|2266.6|2266.3|2266|2265.7|44
1617715790000|2021-04-06 13:29:50|2266.4|2266.1|2266.4|2266.1|2266.6|2266.3|2266.3|2266|53
1617715800000|2021-04-06 13:30:00|2265.9|2265.6|2268|2267.7|2268.1|2267.8|2265.9|2265.6|784
1617715810000|2021-04-06 13:30:10|2268.3|2268|2267.5|2267.2|2268.7|2268.4|2267.2|2266.9|372
1617715820000|2021-04-06 13:30:20|2267.4|2267.1|2268.7|2268.4|2268.7|2268.4|2267|2266.7|137
1617715830000|2021-04-06 13:30:30|2269|2268.7|2267.3|2267|2269.7|2269.4|2267.1|2266.8|215
1617715840000|2021-04-06 13:30:40|2267.4|2267.1|2266.7|2266.4|2268.6|2268.3|2266.7|2266.4|169
1617715850000|2021-04-06 13:30:50|2266.8|2266.5|2268.3|2268|2268.3|2268|2266.6|2266.3|122
1617715860000|2021-04-06 13:31:00|2268.2|2267.9|2269|2268.7|2269.2|2268.9|2267.7|2267.4|192
1617715870000|2021-04-06 13:31:10|2269.1|2268.8|2270.9|2270.6|2270.9|2270.6|2269|2268.7|168
1617715880000|2021-04-06 13:31:20|2271.3|2271|2271.9|2271.6|2272.1|2271.8|2270.9|2270.6|245
1617715890000|2021-04-06 13:31:30|2272|2271.7|2271.7|2271.4|2272.1|2271.8|2270.9|2270.6|229
1617715900000|2021-04-06 13:31:40|2271.9|2271.6|2274|2273.7|2274|2273.7|2271.7|2271.4|229
1617715910000|2021-04-06 13:31:50|2274.3|2274|2274.2|2273.9|2274.9|2274.6|2273.6|2273.3|196
1617715920000|2021-04-06 13:32:00|2274.1|2273.8|2272.7|2272.4|2274.9|2274.6|2272.7|2272.4|277
1617715930000|2021-04-06 13:32:10|2272.9|2272.6|2272.9|2272.6|2273.6|2273.3|2272|2271.7|159
1617715940000|2021-04-06 13:32:20|2273.3|2273|2273.1|2272.8|2273.6|2273.3|2272.5|2272.2|92
1617715950000|2021-04-06 13:32:30|2273.3|2273|2272.5|2272.2|2273.3|2273|2272.3|2272|93
1617715960000|2021-04-06 13:32:40|2272.8|2272.5|2272.7|2272.4|2273.4|2273.1|2272.5|2272.2|100
1617715970000|2021-04-06 13:32:50|2272.8|2272.5|2273.3|2273|2274|2273.7|2272.1|2271.8|99
1617715980000|2021-04-06 13:33:00|2273.6|2273.3|2276.1|2275.8|2276.5|2276.2|2273.6|2273.3|193
1617715990000|2021-04-06 13:33:10|2275.8|2275.5|2277|2276.7|2277|2276.7|2275.7|2275.4|145
1617716000000|2021-04-06 13:33:20|2276.9|2276.6|2275|2274.7|2276.9|2276.6|2275|2274.7|166
1617716010000|2021-04-06 13:33:30|2275.1|2274.8|2274.3|2274|2275.5|2275.2|2273.9|2273.6|192
1617716020000|2021-04-06 13:33:40|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2273.1|2272.8|161
1617716030000|2021-04-06 13:33:50|2273.6|2273.3|2273.5|2273.2|2274.1|2273.8|2273.1|2272.8|65
1617716040000|2021-04-06 13:34:00|2273.1|2272.8|2273.3|2273|2273.4|2273.1|2272.4|2272.1|160
1617716050000|2021-04-06 13:34:10|2273.2|2272.9|2272.8|2272.5|2273.9|2273.6|2272.2|2271.9|199
1617716060000|2021-04-06 13:34:20|2271.9|2271.6|2273.6|2273.3|2273.8|2273.5|2271.9|2271.6|91
1617716070000|2021-04-06 13:34:30|2273.8|2273.5|2275.1|2274.8|2275.2|2274.9|2273.5|2273.2|90
1617716080000|2021-04-06 13:34:40|2275.4|2275.1|2275.2|2274.9|2275.9|2275.6|2274.7|2274.4|141
1617716090000|2021-04-06 13:34:50|2275.4|2275.1|2277.2|2276.9|2277.2|2276.9|2275.4|2275.1|225
1617716100000|2021-04-06 13:35:00|2277.3|2277|2277.7|2277.4|2278|2277.7|2276.5|2276.2|212
1617716110000|2021-04-06 13:35:10|2277.5|2277.2|2276.8|2276.5|2277.9|2277.6|2276.7|2276.4|133
1617716120000|2021-04-06 13:35:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2275.7|2275.4|136
1617716130000|2021-04-06 13:35:30|2276.4|2276.1|2275.9|2275.6|2276.4|2276.1|2274.8|2274.5|397
1617716140000|2021-04-06 13:35:40|2275.7|2275.4|2276.5|2276.2|2276.8|2276.5|2275.6|2275.3|137
1617716150000|2021-04-06 13:35:50|2276.4|2276.1|2275.9|2275.6|2277|2276.7|2275.9|2275.6|122
1617716160000|2021-04-06 13:36:00|2275.6|2275.3|2273.6|2273.3|2276|2275.7|2273.6|2273.3|242
1617716170000|2021-04-06 13:36:10|2272.7|2272.4|2273.2|2272.9|2273.5|2273.2|2270.9|2270.6|600
1617716180000|2021-04-06 13:36:20|2273.3|2273|2273.1|2272.8|2274.2|2273.9|2273.1|2272.8|150
1617716190000|2021-04-06 13:36:30|2273.3|2273|2273.2|2272.9|2273.3|2273|2272.6|2272.3|101
1617716200000|2021-04-06 13:36:40|2273.8|2273.5|2272.6|2272.3|2273.8|2273.5|2272.1|2271.8|76
1617716210000|2021-04-06 13:36:50|2272.8|2272.5|2271.5|2271.2|2273.1|2272.8|2271|2270.7|109
1617716220000|2021-04-06 13:37:00|2271.7|2271.4|2272.6|2272.3|2272.7|2272.4|2271|2270.7|226
1617716230000|2021-04-06 13:37:10|2272.9|2272.6|2273.7|2273.4|2273.9|2273.6|2272.7|2272.4|95
1617716240000|2021-04-06 13:37:20|2274|2273.7|2273.6|2273.3|2274.6|2274.3|2273.4|2273.1|197
1617716250000|2021-04-06 13:37:30|2273.3|2273|2274.7|2274.4|2274.9|2274.6|2273.3|2273|77
1617716260000|2021-04-06 13:37:40|2274.9|2274.6|2274.7|2274.4|2275|2274.7|2273.8|2273.5|67
1617716270000|2021-04-06 13:37:50|2274.9|2274.6|2275.6|2275.3|2275.9|2275.6|2274.9|2274.6|78
1617716280000|2021-04-06 13:38:00|2275.7|2275.4|2275.3|2275|2275.8|2275.5|2275.1|2274.8|66
1617716290000|2021-04-06 13:38:10|2275.6|2275.3|2276.5|2276.2|2276.6|2276.3|2275.4|2275.1|80
1617716300000|2021-04-06 13:38:20|2276.6|2276.3|2276.4|2276.1|2276.7|2276.4|2276|2275.7|48
1617716310000|2021-04-06 13:38:30|2276.6|2276.3|2275.3|2275|2276.6|2276.3|2274.7|2274.4|83
1617716320000|2021-04-06 13:38:40|2275.5|2275.2|2275.2|2274.9|2276.2|2275.9|2275.2|2274.9|74
1617716330000|2021-04-06 13:38:50|2275.5|2275.2|2275.5|2275.2|2275.9|2275.6|2275.3|2275|57
1617716340000|2021-04-06 13:39:00|2275.7|2275.4|2276|2275.7|2276.1|2275.8|2275.7|2275.4|33
1617716350000|2021-04-06 13:39:10|2275.8|2275.5|2275.5|2275.2|2276|2275.7|2275.1|2274.8|46
1617716360000|2021-04-06 13:39:20|2275.4|2275.1|2275.3|2275|2276.1|2275.8|2275.2|2274.9|58
1617716370000|2021-04-06 13:39:30|2275.2|2274.9|2274.3|2274|2275.3|2275|2274.1|2273.8|134
1617716380000|2021-04-06 13:39:40|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2273.6|2273.3|97
1617716390000|2021-04-06 13:39:50|2274.3|2274|2273.2|2272.9|2274.3|2274|2273|2272.7|54
1617716400000|2021-04-06 13:40:00|2273.4|2273.1|2275.7|2275.4|2275.7|2275.4|2273.4|2273.1|250
1617716410000|2021-04-06 13:40:10|2275.6|2275.3|2275.1|2274.8|2276|2275.7|2274.8|2274.5|129
1617716420000|2021-04-06 13:40:20|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274|2273.7|81
1617716430000|2021-04-06 13:40:30|2274.6|2274.3|2273.3|2273|2274.9|2274.6|2273.3|2273|94
1617716440000|2021-04-06 13:40:40|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.2|2272.9|58
1617716450000|2021-04-06 13:40:50|2273.4|2273.1|2273.6|2273.3|2274.3|2274|2273.1|2272.8|64
1617716460000|2021-04-06 13:41:00|2273.7|2273.4|2273.9|2273.6|2274.3|2274|2273.3|2273|55
1617716470000|2021-04-06 13:41:10|2273.7|2273.4|2272.6|2272.3|2273.8|2273.5|2272.4|2272.1|101
1617716480000|2021-04-06 13:41:20|2273|2272.7|2272.5|2272.2|2273.2|2272.9|2272.2|2271.9|54
1617716490000|2021-04-06 13:41:30|2272.4|2272.1|2273.1|2272.8|2273.3|2273|2272.2|2271.9|66
1617716500000|2021-04-06 13:41:40|2273.6|2273.3|2273.5|2273.2|2274.4|2274.1|2273.5|2273.2|65
1617716510000|2021-04-06 13:41:50|2273.2|2272.9|2274.2|2273.9|2274.4|2274.1|2273.2|2272.9|45
1617716520000|2021-04-06 13:42:00|2274|2273.7|2274.3|2274|2274.9|2274.6|2274|2273.7|52
1617716530000|2021-04-06 13:42:10|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.4|2274.1|48
1617716540000|2021-04-06 13:42:20|2274.6|2274.3|2275.4|2275.1|2275.4|2275.1|2274.4|2274.1|77
1617716550000|2021-04-06 13:42:30|2275.3|2275|2275.7|2275.4|2275.8|2275.5|2275|2274.7|52
1617716560000|2021-04-06 13:42:40|2275.6|2275.3|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|61
1617716570000|2021-04-06 13:42:50|2275.7|2275.4|2275|2274.7|2275.7|2275.4|2275|2274.7|38
1617716580000|2021-04-06 13:43:00|2275.6|2275.3|2275.9|2275.6|2276.1|2275.8|2275.6|2275.3|72
1617716590000|2021-04-06 13:43:10|2275.6|2275.3|2274.6|2274.3|2275.6|2275.3|2274.6|2274.3|55
1617716600000|2021-04-06 13:43:20|2274.5|2274.2|2275.4|2275.1|2275.4|2275.1|2274.1|2273.8|212
1617716610000|2021-04-06 13:43:30|2275.5|2275.2|2275.4|2275.1|2275.7|2275.4|2275.2|2274.9|68
1617716620000|2021-04-06 13:43:40|2275.2|2274.9|2275.6|2275.3|2275.8|2275.5|2275.1|2274.8|77
1617716630000|2021-04-06 13:43:50|2275.7|2275.4|2275.4|2275.1|2275.7|2275.4|2274.9|2274.6|40
1617716640000|2021-04-06 13:44:00|2275.1|2274.8|2275|2274.7|2275.7|2275.4|2275|2274.7|53
1617716650000|2021-04-06 13:44:10|2274.8|2274.5|2274.4|2274.1|2275.1|2274.8|2273.6|2273.3|85
1617716660000|2021-04-06 13:44:20|2274.6|2274.3|2275.5|2275.2|2275.6|2275.3|2274.4|2274.1|40
1617716670000|2021-04-06 13:44:30|2275.4|2275.1|2274.8|2274.5|2275.5|2275.2|2274.5|2274.2|32
1617716680000|2021-04-06 13:44:40|2274.9|2274.6|2274.3|2274|2274.9|2274.6|2274.2|2273.9|41
1617716690000|2021-04-06 13:44:50|2274.4|2274.1|2274|2273.7|2274.9|2274.6|2274|2273.7|75
1617716700000|2021-04-06 13:45:00|2274.4|2274.1|2275.9|2275.6|2276.3|2276|2274.4|2274.1|230
1617716710000|2021-04-06 13:45:10|2275.5|2275.2|2275.6|2275.3|2276.2|2275.9|2275.3|2275|73
1617716720000|2021-04-06 13:45:20|2275.4|2275.1|2275.4|2275.1|2275.7|2275.4|2275.3|2275|54
1617716730000|2021-04-06 13:45:30|2275.2|2274.9|2275.6|2275.3|2275.7|2275.4|2275|2274.7|85
1617716740000|2021-04-06 13:45:40|2275.4|2275.1|2274.4|2274.1|2275.4|2275.1|2274.3|2274|40
1617716750000|2021-04-06 13:45:50|2274|2273.7|2274.3|2274|2274.3|2274|2273.4|2273.1|66
1617716760000|2021-04-06 13:46:00|2274.4|2274.1|2275.3|2275|2275.4|2275.1|2274.2|2273.9|57
1617716770000|2021-04-06 13:46:10|2275.5|2275.2|2274.7|2274.4|2275.5|2275.2|2274.5|2274.2|35
1617716780000|2021-04-06 13:46:20|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|32
1617716790000|2021-04-06 13:46:30|2275.1|2274.8|2274.8|2274.5|2275.3|2275|2274.6|2274.3|22
1617716800000|2021-04-06 13:46:40|2274.3|2274|2274.1|2273.8|2274.5|2274.2|2273.8|2273.5|63
1617716810000|2021-04-06 13:46:50|2273.9|2273.6|2274.2|2273.9|2274.5|2274.2|2273.8|2273.5|29
1617716820000|2021-04-06 13:47:00|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2273.9|2273.6|36
1617716830000|2021-04-06 13:47:10|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.6|2273.3|38
1617716840000|2021-04-06 13:47:20|2274.1|2273.8|2273.9|2273.6|2274.3|2274|2273.9|2273.6|48
1617716850000|2021-04-06 13:47:30|2274.1|2273.8|2274.1|2273.8|2274.4|2274.1|2273.9|2273.6|55
1617716860000|2021-04-06 13:47:40|2274.2|2273.9|2273.8|2273.5|2274.2|2273.9|2273.8|2273.5|11
1617716870000|2021-04-06 13:47:50|2273.5|2273.2|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|35
1617716880000|2021-04-06 13:48:00|2274|2273.7|2274|2273.7|2274.5|2274.2|2273.9|2273.6|92
1617716890000|2021-04-06 13:48:10|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.5|2273.2|97
1617716900000|2021-04-06 13:48:20|2273.7|2273.4|2274.2|2273.9|2274.2|2273.9|2273.7|2273.4|105
1617716910000|2021-04-06 13:48:30|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.3|2273|30
1617716920000|2021-04-06 13:48:40|2273.6|2273.3|2273.6|2273.3|2273.8|2273.5|2273.2|2272.9|41
1617716930000|2021-04-06 13:48:50|2273.5|2273.2|2273.4|2273.1|2273.8|2273.5|2273.4|2273.1|39
1617716940000|2021-04-06 13:49:00|2273.3|2273|2273.3|2273|2273.3|2273|2272.4|2272.1|85
1617716950000|2021-04-06 13:49:10|2273.1|2272.8|2273.1|2272.8|2273.4|2273.1|2272.8|2272.5|28
1617716960000|2021-04-06 13:49:20|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|30
1617716970000|2021-04-06 13:49:30|2273|2272.7|2272.8|2272.5|2273.4|2273.1|2272.7|2272.4|39
1617716980000|2021-04-06 13:49:40|2273|2272.7|2272.4|2272.1|2273.1|2272.8|2272|2271.7|61
1617716990000|2021-04-06 13:49:50|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|53
1617717000000|2021-04-06 13:50:00|2272.6|2272.3|2272.6|2272.3|2273.1|2272.8|2272.3|2272|63
1617717010000|2021-04-06 13:50:10|2272.5|2272.2|2273.1|2272.8|2273.3|2273|2272.5|2272.2|58
1617717020000|2021-04-06 13:50:20|2272.9|2272.6|2274.4|2274.1|2274.6|2274.3|2272.9|2272.6|89
1617717030000|2021-04-06 13:50:30|2274.7|2274.4|2274.5|2274.2|2275.1|2274.8|2274.1|2273.8|86
1617717040000|2021-04-06 13:50:40|2274.4|2274.1|2274.6|2274.3|2274.8|2274.5|2274.3|2274|91
1617717050000|2021-04-06 13:50:50|2275|2274.7|2274.4|2274.1|2275|2274.7|2274.1|2273.8|58
1617717060000|2021-04-06 13:51:00|2274.3|2274|2275.2|2274.9|2275.5|2275.2|2274.3|2274|505
1617717070000|2021-04-06 13:51:10|2275.4|2275.1|2275.8|2275.5|2276.2|2275.9|2275.3|2275|78
1617717080000|2021-04-06 13:51:20|2275.7|2275.4|2275.1|2274.8|2275.8|2275.5|2274.4|2274.1|75
1617717090000|2021-04-06 13:51:30|2275.3|2275|2274.3|2274|2275.3|2275|2274.3|2274|51
1617717100000|2021-04-06 13:51:40|2274.4|2274.1|2274.2|2273.9|2274.6|2274.3|2274|2273.7|27
1617717110000|2021-04-06 13:51:50|2274.3|2274|2273.4|2273.1|2274.4|2274.1|2273.2|2272.9|58
1617717120000|2021-04-06 13:52:00|2273.2|2272.9|2272.3|2272|2273.6|2273.3|2272.3|2272|122
1617717130000|2021-04-06 13:52:10|2272.5|2272.2|2272|2271.7|2272.5|2272.2|2271.6|2271.3|77
1617717140000|2021-04-06 13:52:20|2272.3|2272|2273.6|2273.3|2273.6|2273.3|2272.3|2272|36
1617717150000|2021-04-06 13:52:30|2273.7|2273.4|2273.9|2273.6|2274.1|2273.8|2273.6|2273.3|48
1617717160000|2021-04-06 13:52:40|2274.2|2273.9|2274.6|2274.3|2274.6|2274.3|2274.1|2273.8|27
1617717170000|2021-04-06 13:52:50|2274.4|2274.1|2274.8|2274.5|2274.9|2274.6|2274.3|2274|33
1617717180000|2021-04-06 13:53:00|2275.1|2274.8|2275.3|2275|2275.7|2275.4|2274.8|2274.5|74
1617717190000|2021-04-06 13:53:10|2275|2274.7|2275.7|2275.4|2275.7|2275.4|2275|2274.7|25
1617717200000|2021-04-06 13:53:20|2275.6|2275.3|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|22
1617717210000|2021-04-06 13:53:30|2275.7|2275.4|2275.6|2275.3|2276.3|2276|2275.6|2275.3|47
1617717220000|2021-04-06 13:53:40|2275.9|2275.6|2275.3|2275|2276|2275.7|2275.2|2274.9|25
1617717230000|2021-04-06 13:53:50|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.2|2273.9|46
1617717240000|2021-04-06 13:54:00|2274.3|2274|2274.2|2273.9|2274.5|2274.2|2273.3|2273|78
1617717250000|2021-04-06 13:54:10|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|23
1617717260000|2021-04-06 13:54:20|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|19
1617717270000|2021-04-06 13:54:30|2274.9|2274.6|2275.2|2274.9|2275.4|2275.1|2274.8|2274.5|43
1617717280000|2021-04-06 13:54:40|2275|2274.7|2274.3|2274|2275|2274.7|2274.2|2273.9|30
1617717290000|2021-04-06 13:54:50|2274.4|2274.1|2273.8|2273.5|2274.5|2274.2|2273.8|2273.5|58
1617717300000|2021-04-06 13:55:00|2273.7|2273.4|2274.2|2273.9|2274.2|2273.9|2273.7|2273.4|66
1617717310000|2021-04-06 13:55:10|2274.4|2274.1|2275|2274.7|2275|2274.7|2274.2|2273.9|148
1617717320000|2021-04-06 13:55:20|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2274.7|2274.4|106
1617717330000|2021-04-06 13:55:30|2275.1|2274.8|2276.4|2276.1|2276.4|2276.1|2275|2274.7|61
1617717340000|2021-04-06 13:55:40|2276.2|2275.9|2276.2|2275.9|2276.4|2276.1|2275.8|2275.5|30
1617717350000|2021-04-06 13:55:50|2275.6|2275.3|2276.2|2275.9|2276.6|2276.3|2275.6|2275.3|54
1617717360000|2021-04-06 13:56:00|2276|2275.7|2275.4|2275.1|2276|2275.7|2275.3|2275|45
1617717370000|2021-04-06 13:56:10|2275.5|2275.2|2275.8|2275.5|2276|2275.7|2275.3|2275|47
1617717380000|2021-04-06 13:56:20|2275.5|2275.2|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|22
1617717390000|2021-04-06 13:56:30|2275.4|2275.1|2275.2|2274.9|2275.5|2275.2|2275|2274.7|46
1617717400000|2021-04-06 13:56:40|2275.4|2275.1|2275.8|2275.5|2275.8|2275.5|2275.4|2275.1|29
1617717410000|2021-04-06 13:56:50|2275.9|2275.6|2276.4|2276.1|2276.5|2276.2|2275.9|2275.6|12
1617717420000|2021-04-06 13:57:00|2276.7|2276.4|2275.9|2275.6|2277|2276.7|2275.9|2275.6|189
1617717430000|2021-04-06 13:57:10|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.1|2274.8|69
1617717440000|2021-04-06 13:57:20|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.4|2275.1|25
1617717450000|2021-04-06 13:57:30|2275.7|2275.4|2275.6|2275.3|2276.5|2276.2|2275.6|2275.3|23
1617717460000|2021-04-06 13:57:40|2275.9|2275.6|2275.6|2275.3|2276|2275.7|2275.6|2275.3|23
1617717470000|2021-04-06 13:57:50|2275.5|2275.2|2275.6|2275.3|2275.8|2275.5|2275.4|2275.1|9
1617717480000|2021-04-06 13:58:00|2275.7|2275.4|2275.6|2275.3|2275.8|2275.5|2275|2274.7|213
1617717490000|2021-04-06 13:58:10|2276|2275.7|2276.3|2276|2276.9|2276.6|2276|2275.7|102
1617717500000|2021-04-06 13:58:20|2276.1|2275.8|2277.1|2276.8|2277.1|2276.8|2276.1|2275.8|50
1617717510000|2021-04-06 13:58:30|2277|2276.7|2276.8|2276.5|2277.4|2277.1|2276.8|2276.5|41
1617717520000|2021-04-06 13:58:40|2276.7|2276.4|2277.8|2277.5|2277.8|2277.5|2276.7|2276.4|45
1617717530000|2021-04-06 13:58:50|2277.7|2277.4|2277.8|2277.5|2277.9|2277.6|2277.4|2277.1|15
1617717540000|2021-04-06 13:59:00|2277.5|2277.2|2278.6|2278.3|2278.8|2278.5|2277.5|2277.2|121
1617717550000|2021-04-06 13:59:10|2278.3|2278|2278.5|2278.2|2278.9|2278.6|2278.1|2277.8|78
1617717560000|2021-04-06 13:59:20|2278.6|2278.3|2277.8|2277.5|2278.6|2278.3|2277.8|2277.5|64
1617717570000|2021-04-06 13:59:30|2278.2|2277.9|2278.3|2278|2278.3|2278|2278|2277.7|70
1617717580000|2021-04-06 13:59:40|2278.2|2277.9|2277.8|2277.5|2278.7|2278.4|2277.8|2277.5|68
1617717590000|2021-04-06 13:59:50|2277.6|2277.3|2278.4|2278.1|2278.5|2278.2|2277.6|2277.3|42
1617717600000|2021-04-06 14:00:00|2278.5|2278.2|2278.7|2278.4|2279.2|2278.9|2278.5|2278.2|106
1617717610000|2021-04-06 14:00:10|2278.4|2278.1|2278.6|2278.3|2279|2278.7|2278.3|2278|57
1617717620000|2021-04-06 14:00:20|2278.8|2278.5|2278.4|2278.1|2278.8|2278.5|2277.4|2277.1|150
1617717630000|2021-04-06 14:00:30|2278.3|2278|2277.9|2277.6|2278.8|2278.5|2277.9|2277.6|76
1617717640000|2021-04-06 14:00:40|2277.7|2277.4|2277.5|2277.2|2277.9|2277.6|2277.3|2277|52
1617717650000|2021-04-06 14:00:50|2277.3|2277|2278.2|2277.9|2278.2|2277.9|2277.1|2276.8|59
1617717660000|2021-04-06 14:01:00|2278.8|2278.5|2279.7|2279.4|2279.7|2279.4|2278.7|2278.4|82
1617717670000|2021-04-06 14:01:10|2279.5|2279.2|2279.1|2278.8|2279.5|2279.2|2279|2278.7|33
1617717680000|2021-04-06 14:01:20|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.5|2278.2|41
1617717690000|2021-04-06 14:01:30|2278.8|2278.5|2279.5|2279.2|2279.5|2279.2|2278.6|2278.3|28
1617717700000|2021-04-06 14:01:40|2279.3|2279|2279|2278.7|2279.4|2279.1|2278.8|2278.5|38
1617717710000|2021-04-06 14:01:50|2279.2|2278.9|2278.6|2278.3|2279.2|2278.9|2278.3|2278|34
1617717720000|2021-04-06 14:02:00|2278.5|2278.2|2277.9|2277.6|2278.7|2278.4|2277.9|2277.6|46
1617717730000|2021-04-06 14:02:10|2277.7|2277.4|2276.9|2276.6|2277.7|2277.4|2276.5|2276.2|112
1617717740000|2021-04-06 14:02:20|2277|2276.7|2276.5|2276.2|2277.5|2277.2|2276.5|2276.2|36
1617717750000|2021-04-06 14:02:30|2276.9|2276.6|2276.5|2276.2|2276.9|2276.6|2276.3|2276|37
1617717760000|2021-04-06 14:02:40|2276.7|2276.4|2277.9|2277.6|2277.9|2277.6|2276.7|2276.4|34
1617717770000|2021-04-06 14:02:50|2278|2277.7|2277.7|2277.4|2278.2|2277.9|2277.6|2277.3|42
1617717780000|2021-04-06 14:03:00|2277.5|2277.2|2276.7|2276.4|2277.5|2277.2|2276.7|2276.4|36
1617717790000|2021-04-06 14:03:10|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.2|2275.9|33
1617717800000|2021-04-06 14:03:20|2276.1|2275.8|2275.4|2275.1|2276.2|2275.9|2275.2|2274.9|107
1617717810000|2021-04-06 14:03:30|2275.8|2275.5|2276.2|2275.9|2276.5|2276.2|2275.8|2275.5|61
1617717820000|2021-04-06 14:03:40|2276.6|2276.3|2277.4|2277.1|2277.8|2277.5|2276.6|2276.3|48
1617717830000|2021-04-06 14:03:50|2277.5|2277.2|2277.5|2277.2|2277.9|2277.6|2277.3|2277|79
1617717840000|2021-04-06 14:04:00|2277.7|2277.4|2278.3|2278|2278.6|2278.3|2277.7|2277.4|240
1617717850000|2021-04-06 14:04:10|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|34
1617717860000|2021-04-06 14:04:20|2278|2277.7|2277.4|2277.1|2278.1|2277.8|2277.4|2277.1|12
1617717870000|2021-04-06 14:04:30|2277.5|2277.2|2277.9|2277.6|2277.9|2277.6|2277.3|2277|46
1617717880000|2021-04-06 14:04:40|2278.1|2277.8|2277.9|2277.6|2278.3|2278|2277.7|2277.4|27
1617717890000|2021-04-06 14:04:50|2278.1|2277.8|2278.5|2278.2|2278.6|2278.3|2277.9|2277.6|22
1617717900000|2021-04-06 14:05:00|2278.4|2278.1|2278.9|2278.6|2279|2278.7|2277.8|2277.5|74
1617717910000|2021-04-06 14:05:10|2279|2278.7|2278.8|2278.5|2279.2|2278.9|2278.8|2278.5|20
1617717920000|2021-04-06 14:05:20|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|31
1617717930000|2021-04-06 14:05:30|2278.8|2278.5|2278.9|2278.6|2279|2278.7|2278.7|2278.4|68
1617717940000|2021-04-06 14:05:40|2278.8|2278.5|2278.2|2277.9|2278.8|2278.5|2278.2|2277.9|21
1617717950000|2021-04-06 14:05:50|2278.3|2278|2277.6|2277.3|2278.3|2278|2277.6|2277.3|15
1617717960000|2021-04-06 14:06:00|2277.4|2277.1|2277.5|2277.2|2277.9|2277.6|2277.3|2277|70
1617717970000|2021-04-06 14:06:10|2277.7|2277.4|2276.8|2276.5|2277.8|2277.5|2276.7|2276.4|75
1617717980000|2021-04-06 14:06:20|2276.5|2276.2|2276|2275.7|2276.5|2276.2|2276|2275.7|59
1617717990000|2021-04-06 14:06:30|2275.8|2275.5|2275.3|2275|2275.9|2275.6|2275.1|2274.8|44
1617718000000|2021-04-06 14:06:40|2275.2|2274.9|2274.5|2274.2|2275.2|2274.9|2274.2|2273.9|53
1617718010000|2021-04-06 14:06:50|2274.3|2274|2273.5|2273.2|2274.4|2274.1|2273.2|2272.9|55
1617718020000|2021-04-06 14:07:00|2273.2|2272.9|2273.8|2273.5|2273.9|2273.6|2273|2272.7|104
1617718030000|2021-04-06 14:07:10|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2272.9|2272.6|82
1617718040000|2021-04-06 14:07:20|2273.2|2272.9|2273.9|2273.6|2274.3|2274|2273.2|2272.9|57
1617718050000|2021-04-06 14:07:30|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.5|2273.2|31
1617718060000|2021-04-06 14:07:40|2274.2|2273.9|2274.5|2274.2|2274.6|2274.3|2274.2|2273.9|28
1617718070000|2021-04-06 14:07:50|2274.6|2274.3|2274.2|2273.9|2274.7|2274.4|2274.1|2273.8|46
1617718080000|2021-04-06 14:08:00|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.1|2273.8|39
1617718090000|2021-04-06 14:08:10|2274.4|2274.1|2273|2272.7|2274.5|2274.2|2273|2272.7|49
1617718100000|2021-04-06 14:08:20|2272.9|2272.6|2273.2|2272.9|2273.4|2273.1|2272.7|2272.4|39
1617718110000|2021-04-06 14:08:30|2273.1|2272.8|2272.6|2272.3|2273.1|2272.8|2272.6|2272.3|34
1617718120000|2021-04-06 14:08:40|2272.8|2272.5|2273.6|2273.3|2273.8|2273.5|2272.7|2272.4|46
1617718130000|2021-04-06 14:08:50|2273.7|2273.4|2274.2|2273.9|2274.3|2274|2273.4|2273.1|22
1617718140000|2021-04-06 14:09:00|2273.9|2273.6|2273.6|2273.3|2274.2|2273.9|2273.6|2273.3|18
1617718150000|2021-04-06 14:09:10|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2272.9|2272.6|29
1617718160000|2021-04-06 14:09:20|2273.2|2272.9|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|12
1617718170000|2021-04-06 14:09:30|2273.5|2273.2|2273.2|2272.9|2273.7|2273.4|2272.9|2272.6|37
1617718180000|2021-04-06 14:09:40|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|13
1617718190000|2021-04-06 14:09:50|2273.4|2273.1|2273.9|2273.6|2273.9|2273.6|2273.2|2272.9|19
1617718200000|2021-04-06 14:10:00|2274|2273.7|2273.5|2273.2|2274.1|2273.8|2273.2|2272.9|36
1617718210000|2021-04-06 14:10:10|2274.1|2273.8|2273.8|2273.5|2274.7|2274.4|2273.8|2273.5|74
1617718220000|2021-04-06 14:10:20|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.5|2273.2|38
1617718230000|2021-04-06 14:10:30|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.4|2273.1|19
1617718240000|2021-04-06 14:10:40|2273.6|2273.3|2273.5|2273.2|2273.8|2273.5|2273.4|2273.1|20
1617718250000|2021-04-06 14:10:50|2273.7|2273.4|2273.1|2272.8|2273.7|2273.4|2273.1|2272.8|78
1617718260000|2021-04-06 14:11:00|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.6|2272.3|36
1617718270000|2021-04-06 14:11:10|2273|2272.7|2273.1|2272.8|2273.4|2273.1|2272.8|2272.5|69
1617718280000|2021-04-06 14:11:20|2272.9|2272.6|2273.6|2273.3|2273.9|2273.6|2272.9|2272.6|48
1617718290000|2021-04-06 14:11:30|2273.1|2272.8|2273.2|2272.9|2273.5|2273.2|2272.9|2272.6|173
1617718300000|2021-04-06 14:11:40|2273.1|2272.8|2272.6|2272.3|2273.2|2272.9|2272.3|2272|32
1617718310000|2021-04-06 14:11:50|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.3|2272|27
1617718320000|2021-04-06 14:12:00|2272.4|2272.1|2273.4|2273.1|2273.4|2273.1|2272.4|2272.1|19
1617718330000|2021-04-06 14:12:10|2273.9|2273.6|2273.3|2273|2273.9|2273.6|2273.2|2272.9|23
1617718340000|2021-04-06 14:12:20|2273.1|2272.8|2273.7|2273.4|2273.7|2273.4|2273.1|2272.8|70
1617718350000|2021-04-06 14:12:30|2273.8|2273.5|2274.3|2274|2274.4|2274.1|2273.8|2273.5|32
1617718360000|2021-04-06 14:12:40|2274.6|2274.3|2274.6|2274.3|2275.2|2274.9|2274.3|2274|33
1617718370000|2021-04-06 14:12:50|2274.5|2274.2|2276.2|2275.9|2276.2|2275.9|2274.4|2274.1|51
1617718380000|2021-04-06 14:13:00|2276|2275.7|2276.4|2276.1|2276.9|2276.6|2276|2275.7|53
1617718390000|2021-04-06 14:13:10|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2275.9|2275.6|29
1617718400000|2021-04-06 14:13:20|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2275.7|2275.4|28
1617718410000|2021-04-06 14:13:30|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.1|2275.8|31
1617718420000|2021-04-06 14:13:40|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.3|2276|17
1617718430000|2021-04-06 14:13:50|2276.2|2275.9|2277.3|2277|2277.3|2277|2276.1|2275.8|63
1617718440000|2021-04-06 14:14:00|2277.2|2276.9|2277.6|2277.3|2277.9|2277.6|2277.2|2276.9|75
1617718450000|2021-04-06 14:14:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.3|2277|45
1617718460000|2021-04-06 14:14:20|2278|2277.7|2278.8|2278.5|2278.9|2278.6|2278|2277.7|91
1617718470000|2021-04-06 14:14:30|2279|2278.7|2279.7|2279.4|2280|2279.7|2279|2278.7|129
1617718480000|2021-04-06 14:14:40|2279.5|2279.2|2280|2279.7|2280.3|2280|2279|2278.7|105
1617718490000|2021-04-06 14:14:50|2280.2|2279.9|2280.4|2280.1|2280.7|2280.4|2280|2279.7|113
1617718500000|2021-04-06 14:15:00|2280.3|2280|2280.9|2280.6|2281.3|2281|2280.1|2279.8|117
1617718510000|2021-04-06 14:15:10|2281|2280.7|2280.9|2280.6|2281.9|2281.6|2280.7|2280.4|114
1617718520000|2021-04-06 14:15:20|2280.8|2280.5|2281.4|2281.1|2281.4|2281.1|2280.5|2280.2|68
1617718530000|2021-04-06 14:15:30|2281.5|2281.2|2280.7|2280.4|2281.5|2281.2|2280.7|2280.4|93
1617718540000|2021-04-06 14:15:40|2280.8|2280.5|2280.3|2280|2281|2280.7|2280.1|2279.8|79
1617718550000|2021-04-06 14:15:50|2280.2|2279.9|2280|2279.7|2280.5|2280.2|2279.8|2279.5|40
1617718560000|2021-04-06 14:16:00|2280.1|2279.8|2280.9|2280.6|2280.9|2280.6|2279.9|2279.6|48
1617718570000|2021-04-06 14:16:10|2280.7|2280.4|2279.7|2279.4|2280.7|2280.4|2279.7|2279.4|32
1617718580000|2021-04-06 14:16:20|2279.4|2279.1|2279.1|2278.8|2279.8|2279.5|2278.9|2278.6|65
1617718590000|2021-04-06 14:16:30|2279|2278.7|2279|2278.7|2279|2278.7|2278.4|2278.1|51
1617718600000|2021-04-06 14:16:40|2278.9|2278.6|2278.9|2278.6|2279.1|2278.8|2278.5|2278.2|34
1617718610000|2021-04-06 14:16:50|2279|2278.7|2278.9|2278.6|2279.1|2278.8|2278.3|2278|46
1617718620000|2021-04-06 14:17:00|2278.8|2278.5|2279|2278.7|2279.2|2278.9|2278.7|2278.4|37
1617718630000|2021-04-06 14:17:10|2279.2|2278.9|2278.9|2278.6|2279.5|2279.2|2278.8|2278.5|23
1617718640000|2021-04-06 14:17:20|2279.1|2278.8|2279.9|2279.6|2279.9|2279.6|2279|2278.7|36
1617718650000|2021-04-06 14:17:30|2279.6|2279.3|2279.7|2279.4|2279.8|2279.5|2279.4|2279.1|16
1617718660000|2021-04-06 14:17:40|2279.8|2279.5|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|9
1617718670000|2021-04-06 14:17:50|2279.3|2279|2279.5|2279.2|2279.8|2279.5|2279.1|2278.8|63
1617718680000|2021-04-06 14:18:00|2279.4|2279.1|2279.8|2279.5|2279.8|2279.5|2279.3|2279|29
1617718690000|2021-04-06 14:18:10|2280.3|2280|2280.2|2279.9|2280.5|2280.2|2280|2279.7|23
1617718700000|2021-04-06 14:18:20|2280.1|2279.8|2280.7|2280.4|2280.8|2280.5|2280.1|2279.8|36
1617718710000|2021-04-06 14:18:30|2280.8|2280.5|2280.3|2280|2280.8|2280.5|2280.1|2279.8|23
1617718720000|2021-04-06 14:18:40|2280.5|2280.2|2279.7|2279.4|2280.5|2280.2|2279.7|2279.4|14
1617718730000|2021-04-06 14:18:50|2279.8|2279.5|2280.4|2280.1|2280.4|2280.1|2279.8|2279.5|15
1617718740000|2021-04-06 14:19:00|2280.5|2280.2|2280.9|2280.6|2280.9|2280.6|2280.5|2280.2|27
1617718750000|2021-04-06 14:19:10|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.4|2280.1|28
1617718760000|2021-04-06 14:19:20|2280.5|2280.2|2279.8|2279.5|2280.5|2280.2|2279.7|2279.4|49
1617718770000|2021-04-06 14:19:30|2279.9|2279.6|2280.2|2279.9|2280.3|2280|2279.9|2279.6|32
1617718780000|2021-04-06 14:19:40|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.3|2280|8
1617718790000|2021-04-06 14:19:50|2280.4|2280.1|2280.4|2280.1|2280.7|2280.4|2280.2|2279.9|34
1617718800000|2021-04-06 14:20:00|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280|2279.7|54
1617718810000|2021-04-06 14:20:10|2280.4|2280.1|2279.4|2279.1|2280.4|2280.1|2279.1|2278.8|106
1617718820000|2021-04-06 14:20:20|2279.3|2279|2280|2279.7|2280|2279.7|2279.3|2279|53
1617718830000|2021-04-06 14:20:30|2280.3|2280|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|27
1617718840000|2021-04-06 14:20:40|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.2|2279.9|16
1617718850000|2021-04-06 14:20:50|2280.4|2280.1|2280|2279.7|2280.4|2280.1|2279.9|2279.6|28
1617718860000|2021-04-06 14:21:00|2279.8|2279.5|2279.5|2279.2|2280|2279.7|2279.4|2279.1|31
1617718870000|2021-04-06 14:21:10|2279.3|2279|2279.9|2279.6|2280.2|2279.9|2279.3|2279|42
1617718880000|2021-04-06 14:21:20|2279.8|2279.5|2280.3|2280|2280.4|2280.1|2279.6|2279.3|18
1617718890000|2021-04-06 14:21:30|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.1|2279.8|39
1617718900000|2021-04-06 14:21:40|2280.1|2279.8|2279.9|2279.6|2280.2|2279.9|2279.8|2279.5|32
1617718910000|2021-04-06 14:21:50|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2279.9|2279.6|22
1617718920000|2021-04-06 14:22:00|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.3|2279|41
1617718930000|2021-04-06 14:22:10|2279.9|2279.6|2280.3|2280|2280.3|2280|2279.7|2279.4|27
1617718940000|2021-04-06 14:22:20|2280.2|2279.9|2279.9|2279.6|2280.5|2280.2|2279.8|2279.5|45
1617718950000|2021-04-06 14:22:30|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.3|2279|28
1617718960000|2021-04-06 14:22:40|2279.9|2279.6|2280.2|2279.9|2280.3|2280|2279.9|2279.6|46
1617718970000|2021-04-06 14:22:50|2280|2279.7|2280.2|2279.9|2280.4|2280.1|2279.8|2279.5|31
1617718980000|2021-04-06 14:23:00|2280.1|2279.8|2279.3|2279|2280.1|2279.8|2279.3|2279|40
1617718990000|2021-04-06 14:23:10|2279.4|2279.1|2278.1|2277.8|2279.4|2279.1|2277.9|2277.6|102
1617719000000|2021-04-06 14:23:20|2278.2|2277.9|2278.6|2278.3|2279.3|2279|2278.2|2277.9|271
1617719010000|2021-04-06 14:23:30|2278.7|2278.4|2278.7|2278.4|2279|2278.7|2278.5|2278.2|240
1617719020000|2021-04-06 14:23:40|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.3|2278|93
1617719030000|2021-04-06 14:23:50|2278.9|2278.6|2279.4|2279.1|2279.4|2279.1|2278.9|2278.6|660
1617719040000|2021-04-06 14:24:00|2279.3|2279|2278.8|2278.5|2279.3|2279|2278.5|2278.2|199
1617719050000|2021-04-06 14:24:10|2278.9|2278.6|2279.1|2278.8|2279.2|2278.9|2278.4|2278.1|307
1617719060000|2021-04-06 14:24:20|2279.3|2279|2279.4|2279.1|2279.6|2279.3|2279.3|2279|59
1617719070000|2021-04-06 14:24:30|2279.2|2278.9|2278.9|2278.6|2279.4|2279.1|2278.7|2278.4|23
1617719080000|2021-04-06 14:24:40|2278.8|2278.5|2277.3|2277|2278.8|2278.5|2277.2|2276.9|80
1617719090000|2021-04-06 14:24:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2276.5|2276.2|49
1617719100000|2021-04-06 14:25:00|2277.2|2276.9|2278|2277.7|2278|2277.7|2277.1|2276.8|55
1617719110000|2021-04-06 14:25:10|2277.9|2277.6|2278.1|2277.8|2278.6|2278.3|2277.9|2277.6|49
1617719120000|2021-04-06 14:25:20|2277.8|2277.5|2278.3|2278|2278.3|2278|2277.5|2277.2|28
1617719130000|2021-04-06 14:25:30|2278.1|2277.8|2278.1|2277.8|2278.3|2278|2277.7|2277.4|22
1617719140000|2021-04-06 14:25:40|2278|2277.7|2276.6|2276.3|2278|2277.7|2276.6|2276.3|47
1617719150000|2021-04-06 14:25:50|2276.5|2276.2|2277.1|2276.8|2277.1|2276.8|2276.2|2275.9|28
1617719160000|2021-04-06 14:26:00|2276.9|2276.6|2277.1|2276.8|2277.3|2277|2276.8|2276.5|34
1617719170000|2021-04-06 14:26:10|2276.8|2276.5|2278|2277.7|2278.3|2278|2276.6|2276.3|46
1617719180000|2021-04-06 14:26:20|2278.1|2277.8|2278.3|2278|2278.5|2278.2|2278|2277.7|22
1617719190000|2021-04-06 14:26:30|2278.4|2278.1|2277.7|2277.4|2278.4|2278.1|2277.7|2277.4|60
1617719200000|2021-04-06 14:26:40|2277.6|2277.3|2277.8|2277.5|2278.1|2277.8|2277.5|2277.2|21
1617719210000|2021-04-06 14:26:50|2277.5|2277.2|2277.7|2277.4|2277.8|2277.5|2277.3|2277|30
1617719220000|2021-04-06 14:27:00|2277.8|2277.5|2278.2|2277.9|2278.5|2278.2|2277.8|2277.5|30
1617719230000|2021-04-06 14:27:10|2278.4|2278.1|2279.2|2278.9|2279.3|2279|2278.4|2278.1|51
1617719240000|2021-04-06 14:27:20|2279.1|2278.8|2280|2279.7|2280|2279.7|2279.1|2278.8|72
1617719250000|2021-04-06 14:27:30|2279.9|2279.6|2279.5|2279.2|2280.3|2280|2279.5|2279.2|63
1617719260000|2021-04-06 14:27:40|2279.6|2279.3|2279.7|2279.4|2279.8|2279.5|2279.4|2279.1|33
1617719270000|2021-04-06 14:27:50|2279.3|2279|2279.3|2279|2279.6|2279.3|2279.2|2278.9|13
1617719280000|2021-04-06 14:28:00|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.5|2278.2|29
1617719290000|2021-04-06 14:28:10|2278.9|2278.6|2278.7|2278.4|2279|2278.7|2278.6|2278.3|21
1617719300000|2021-04-06 14:28:20|2278.6|2278.3|2278.1|2277.8|2279|2278.7|2278.1|2277.8|35
1617719310000|2021-04-06 14:28:30|2278.3|2278|2278.9|2278.6|2279.1|2278.8|2278|2277.7|29
1617719320000|2021-04-06 14:28:40|2279|2278.7|2279.5|2279.2|2279.5|2279.2|2279|2278.7|13
1617719330000|2021-04-06 14:28:50|2279.6|2279.3|2279.7|2279.4|2279.9|2279.6|2279.5|2279.2|39
1617719340000|2021-04-06 14:29:00|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.3|2279|42
1617719350000|2021-04-06 14:29:10|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279.2|2278.9|21
1617719360000|2021-04-06 14:29:20|2279.9|2279.6|2280.3|2280|2280.5|2280.2|2279.8|2279.5|38
1617719370000|2021-04-06 14:29:30|2280.1|2279.8|2279.7|2279.4|2280.1|2279.8|2279.7|2279.4|24
1617719380000|2021-04-06 14:29:40|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2278.6|2278.3|51
1617719390000|2021-04-06 14:29:50|2279.5|2279.2|2278.9|2278.6|2279.6|2279.3|2278.8|2278.5|41
1617719400000|2021-04-06 14:30:00|2279|2278.7|2278.9|2278.6|2279.6|2279.3|2278.9|2278.6|259
1617719410000|2021-04-06 14:30:10|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2277.8|2277.5|56
1617719420000|2021-04-06 14:30:20|2278.9|2278.6|2279.2|2278.9|2279.4|2279.1|2278.9|2278.6|36
1617719430000|2021-04-06 14:30:30|2278.7|2278.4|2279.1|2278.8|2279.4|2279.1|2278.7|2278.4|21
1617719440000|2021-04-06 14:30:40|2278.8|2278.5|2278.6|2278.3|2279|2278.7|2278.6|2278.3|14
1617719450000|2021-04-06 14:30:50|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2277.8|2277.5|49
1617719460000|2021-04-06 14:31:00|2278.3|2278|2279|2278.7|2279|2278.7|2278.1|2277.8|35
1617719470000|2021-04-06 14:31:10|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.6|2278.3|25
1617719480000|2021-04-06 14:31:20|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.4|2278.1|21
1617719490000|2021-04-06 14:31:30|2279.2|2278.9|2279.1|2278.8|2279.3|2279|2278.9|2278.6|25
1617719500000|2021-04-06 14:31:40|2279|2278.7|2278.4|2278.1|2279|2278.7|2278.4|2278.1|8
1617719510000|2021-04-06 14:31:50|2278.3|2278|2278.2|2277.9|2278.3|2278|2278|2277.7|14
1617719520000|2021-04-06 14:32:00|2278.1|2277.8|2278.9|2278.6|2278.9|2278.6|2278|2277.7|39
1617719530000|2021-04-06 14:32:10|2278.8|2278.5|2278.6|2278.3|2279.1|2278.8|2278.3|2278|80
1617719540000|2021-04-06 14:32:20|2278.4|2278.1|2278|2277.7|2278.4|2278.1|2277.8|2277.5|37
1617719550000|2021-04-06 14:32:30|2278.1|2277.8|2277.1|2276.8|2278.1|2277.8|2277.1|2276.8|52
1617719560000|2021-04-06 14:32:40|2277.2|2276.9|2276.6|2276.3|2277.2|2276.9|2276.3|2276|77
1617719570000|2021-04-06 14:32:50|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.3|2276|36
1617719580000|2021-04-06 14:33:00|2277.3|2277|2278.7|2278.4|2278.8|2278.5|2277.3|2277|58
1617719590000|2021-04-06 14:33:10|2278.6|2278.3|2277.9|2277.6|2278.8|2278.5|2277.9|2277.6|40
1617719600000|2021-04-06 14:33:20|2278.1|2277.8|2278.4|2278.1|2278.5|2278.2|2277.9|2277.6|17
1617719610000|2021-04-06 14:33:30|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.2|2277.9|19
1617719620000|2021-04-06 14:33:40|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.3|2278|18
1617719630000|2021-04-06 14:33:50|2278.4|2278.1|2279.3|2279|2279.3|2279|2278.4|2278.1|29
1617719640000|2021-04-06 14:34:00|2279.4|2279.1|2280.8|2280.5|2280.9|2280.6|2279.4|2279.1|97
1617719650000|2021-04-06 14:34:10|2280.6|2280.3|2279.8|2279.5|2280.6|2280.3|2279.5|2279.2|79
1617719660000|2021-04-06 14:34:20|2279.7|2279.4|2279.2|2278.9|2279.9|2279.6|2279.1|2278.8|59
1617719670000|2021-04-06 14:34:30|2279.3|2279|2278.7|2278.4|2279.4|2279.1|2278.6|2278.3|51
1617719680000|2021-04-06 14:34:40|2278.8|2278.5|2279.1|2278.8|2279.7|2279.4|2278.8|2278.5|21
1617719690000|2021-04-06 14:34:50|2279.4|2279.1|2279.7|2279.4|2279.9|2279.6|2279.3|2279|14
1617719700000|2021-04-06 14:35:00|2279.9|2279.6|2280.2|2279.9|2280.4|2280.1|2279.9|2279.6|44
1617719710000|2021-04-06 14:35:10|2280.7|2280.4|2280.3|2280|2281|2280.7|2280.3|2280|42
1617719720000|2021-04-06 14:35:20|2280.5|2280.2|2280.5|2280.2|2281|2280.7|2280.5|2280.2|21
1617719730000|2021-04-06 14:35:30|2280.6|2280.3|2281|2280.7|2281.2|2280.9|2280.6|2280.3|280
1617719740000|2021-04-06 14:35:40|2280.9|2280.6|2281.3|2281|2281.4|2281.1|2280.9|2280.6|70
1617719750000|2021-04-06 14:35:50|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281|2280.7|115
1617719760000|2021-04-06 14:36:00|2281.4|2281.1|2281.3|2281|2281.8|2281.5|2281.2|2280.9|144
1617719770000|2021-04-06 14:36:10|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.1|2280.8|237
1617719780000|2021-04-06 14:36:20|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281|2280.7|38
1617719790000|2021-04-06 14:36:30|2281.5|2281.2|2281.8|2281.5|2282|2281.7|2281.5|2281.2|62
1617719800000|2021-04-06 14:36:40|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|57
1617719810000|2021-04-06 14:36:50|2282|2281.7|2282.9|2282.6|2282.9|2282.6|2281.9|2281.6|101
1617719820000|2021-04-06 14:37:00|2282.8|2282.5|2282.8|2282.5|2283|2282.7|2282.6|2282.3|94
1617719830000|2021-04-06 14:37:10|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.2|2281.9|106
1617719840000|2021-04-06 14:37:20|2282.5|2282.2|2282.6|2282.3|2282.7|2282.4|2282.3|2282|44
1617719850000|2021-04-06 14:37:30|2282.4|2282.1|2282.1|2281.8|2282.6|2282.3|2281.9|2281.6|49
1617719860000|2021-04-06 14:37:40|2282|2281.7|2282|2281.7|2282.3|2282|2281.9|2281.6|32
1617719870000|2021-04-06 14:37:50|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.5|2281.2|51
1617719880000|2021-04-06 14:38:00|2281.7|2281.4|2281.1|2280.8|2281.7|2281.4|2281|2280.7|76
1617719890000|2021-04-06 14:38:10|2281.3|2281|2280.9|2280.6|2281.5|2281.2|2280.9|2280.6|52
1617719900000|2021-04-06 14:38:20|2280.8|2280.5|2280.8|2280.5|2281.2|2280.9|2280.7|2280.4|37
1617719910000|2021-04-06 14:38:30|2280.4|2280.1|2279.3|2279|2280.6|2280.3|2279.3|2279|356
1617719920000|2021-04-06 14:38:40|2279.4|2279.1|2279.7|2279.4|2279.9|2279.6|2279.4|2279.1|135
1617719930000|2021-04-06 14:38:50|2279.9|2279.6|2280.6|2280.3|2280.6|2280.3|2279.9|2279.6|44
1617719940000|2021-04-06 14:39:00|2280.5|2280.2|2279.9|2279.6|2280.7|2280.4|2279.9|2279.6|74
1617719950000|2021-04-06 14:39:10|2280|2279.7|2279.8|2279.5|2280.5|2280.2|2279.7|2279.4|78
1617719960000|2021-04-06 14:39:20|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.1|2278.8|45
1617719970000|2021-04-06 14:39:30|2279.4|2279.1|2279.3|2279|2279.6|2279.3|2279.3|2279|18
1617719980000|2021-04-06 14:39:40|2279.4|2279.1|2279.9|2279.6|2280|2279.7|2279.3|2279|21
1617719990000|2021-04-06 14:39:50|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|19
1617720000000|2021-04-06 14:40:00|2280.3|2280|2280.4|2280.1|2280.5|2280.2|2280|2279.7|29
1617720010000|2021-04-06 14:40:10|2280.3|2280|2281.4|2281.1|2281.4|2281.1|2280.3|2280|55
1617720020000|2021-04-06 14:40:20|2281.3|2281|2281|2280.7|2281.4|2281.1|2280.7|2280.4|37
1617720030000|2021-04-06 14:40:30|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|10
1617720040000|2021-04-06 14:40:40|2280.8|2280.5|2280.2|2279.9|2280.8|2280.5|2279.9|2279.6|36
1617720050000|2021-04-06 14:40:50|2279.9|2279.6|2279.2|2278.9|2280|2279.7|2279.2|2278.9|119
1617720060000|2021-04-06 14:41:00|2278.9|2278.6|2279.3|2279|2279.3|2279|2278.5|2278.2|77
1617720070000|2021-04-06 14:41:10|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.1|2278.8|251
1617720080000|2021-04-06 14:41:20|2279.6|2279.3|2279.5|2279.2|2279.8|2279.5|2279.3|2279|158
1617720090000|2021-04-06 14:41:30|2279.4|2279.1|2279.4|2279.1|2279.6|2279.3|2279.1|2278.8|125
1617720100000|2021-04-06 14:41:40|2279.5|2279.2|2279|2278.7|2279.9|2279.6|2278.9|2278.6|248
1617720110000|2021-04-06 14:41:50|2279.1|2278.8|2279.8|2279.5|2279.8|2279.5|2279|2278.7|228
1617720120000|2021-04-06 14:42:00|2279.7|2279.4|2279.3|2279|2279.9|2279.6|2279|2278.7|261
1617720130000|2021-04-06 14:42:10|2279.5|2279.2|2279.2|2278.9|2279.8|2279.5|2279.2|2278.9|246
1617720140000|2021-04-06 14:42:20|2279.4|2279.1|2278.8|2278.5|2279.6|2279.3|2278.8|2278.5|59
1617720150000|2021-04-06 14:42:30|2278.9|2278.6|2278.4|2278.1|2279|2278.7|2278.4|2278.1|42
1617720160000|2021-04-06 14:42:40|2278.5|2278.2|2277.7|2277.4|2278.5|2278.2|2277.6|2277.3|97
1617720170000|2021-04-06 14:42:50|2277.8|2277.5|2278.3|2278|2278.3|2278|2277.4|2277.1|83
1617720180000|2021-04-06 14:43:00|2278.5|2278.2|2278.8|2278.5|2279.5|2279.2|2278.4|2278.1|62
1617720190000|2021-04-06 14:43:10|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.2|2277.9|33
1617720200000|2021-04-06 14:43:20|2278.2|2277.9|2278.3|2278|2278.7|2278.4|2278.1|2277.8|65
1617720210000|2021-04-06 14:43:30|2278.4|2278.1|2278.5|2278.2|2278.8|2278.5|2278.1|2277.8|47
1617720220000|2021-04-06 14:43:40|2278.3|2278|2278.1|2277.8|2278.3|2278|2278|2277.7|41
1617720230000|2021-04-06 14:43:50|2278.2|2277.9|2277.7|2277.4|2278.2|2277.9|2277.5|2277.2|68
1617720240000|2021-04-06 14:44:00|2277.8|2277.5|2278.7|2278.4|2278.8|2278.5|2277.8|2277.5|98
1617720250000|2021-04-06 14:44:10|2278.8|2278.5|2279.5|2279.2|2279.5|2279.2|2278.6|2278.3|63
1617720260000|2021-04-06 14:44:20|2279.3|2279|2279.2|2278.9|2279.3|2279|2278.7|2278.4|71
1617720270000|2021-04-06 14:44:30|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.4|2278.1|46
1617720280000|2021-04-06 14:44:40|2279|2278.7|2278.7|2278.4|2279.1|2278.8|2278.5|2278.2|41
1617720290000|2021-04-06 14:44:50|2278.6|2278.3|2278.6|2278.3|2278.8|2278.5|2278.4|2278.1|39
1617720300000|2021-04-06 14:45:00|2279.1|2278.8|2278.7|2278.4|2279.1|2278.8|2278.7|2278.4|33
1617720310000|2021-04-06 14:45:10|2278.6|2278.3|2277.8|2277.5|2278.6|2278.3|2277.8|2277.5|63
1617720320000|2021-04-06 14:45:20|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.3|2277|100
1617720330000|2021-04-06 14:45:30|2277.4|2277.1|2277.4|2277.1|2277.8|2277.5|2277.4|2277.1|56
1617720340000|2021-04-06 14:45:40|2277.3|2277|2277.8|2277.5|2277.8|2277.5|2277.1|2276.8|40
1617720350000|2021-04-06 14:45:50|2277.6|2277.3|2276.7|2276.4|2277.7|2277.4|2276.6|2276.3|65
1617720360000|2021-04-06 14:46:00|2276.5|2276.2|2276.1|2275.8|2276.6|2276.3|2276|2275.7|119
1617720370000|2021-04-06 14:46:10|2275.9|2275.6|2276.1|2275.8|2276.5|2276.2|2275.8|2275.5|84
1617720380000|2021-04-06 14:46:20|2276.2|2275.9|2275.2|2274.9|2276.2|2275.9|2275.2|2274.9|89
1617720390000|2021-04-06 14:46:30|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|69
1617720400000|2021-04-06 14:46:40|2275.5|2275.2|2276.2|2275.9|2276.2|2275.9|2275.2|2274.9|74
1617720410000|2021-04-06 14:46:50|2276.1|2275.8|2276.3|2276|2276.6|2276.3|2275.7|2275.4|81
1617720420000|2021-04-06 14:47:00|2276.2|2275.9|2275.4|2275.1|2276.2|2275.9|2275.4|2275.1|31
1617720430000|2021-04-06 14:47:10|2275.3|2275|2275.3|2275|2275.3|2275|2274.9|2274.6|41
1617720440000|2021-04-06 14:47:20|2275.4|2275.1|2276.2|2275.9|2276.2|2275.9|2275.3|2275|62
1617720450000|2021-04-06 14:47:30|2276.1|2275.8|2277.3|2277|2277.4|2277.1|2276.1|2275.8|46
1617720460000|2021-04-06 14:47:40|2277.1|2276.8|2276.8|2276.5|2277.3|2277|2276.4|2276.1|35
1617720470000|2021-04-06 14:47:50|2276.9|2276.6|2276.2|2275.9|2276.9|2276.6|2276|2275.7|98
1617720480000|2021-04-06 14:48:00|2276.5|2276.2|2277|2276.7|2277.2|2276.9|2276.5|2276.2|119
1617720490000|2021-04-06 14:48:10|2276.8|2276.5|2276.6|2276.3|2277|2276.7|2276.6|2276.3|36
1617720500000|2021-04-06 14:48:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|44
1617720510000|2021-04-06 14:48:30|2276.4|2276.1|2276.9|2276.6|2277.2|2276.9|2276.4|2276.1|92
1617720520000|2021-04-06 14:48:40|2276.3|2276|2276.7|2276.4|2276.7|2276.4|2276.1|2275.8|121
1617720530000|2021-04-06 14:48:50|2276.6|2276.3|2276.3|2276|2276.6|2276.3|2276.1|2275.8|41
1617720540000|2021-04-06 14:49:00|2276.4|2276.1|2276.6|2276.3|2276.7|2276.4|2276.4|2276.1|55
1617720550000|2021-04-06 14:49:10|2276.7|2276.4|2276.5|2276.2|2276.8|2276.5|2276.4|2276.1|56
1617720560000|2021-04-06 14:49:20|2276.4|2276.1|2276.8|2276.5|2277|2276.7|2276.1|2275.8|89
1617720570000|2021-04-06 14:49:30|2277.3|2277|2277|2276.7|2277.5|2277.2|2276.9|2276.6|66
1617720580000|2021-04-06 14:49:40|2276.9|2276.6|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|67
1617720590000|2021-04-06 14:49:50|2276.6|2276.3|2276.7|2276.4|2276.9|2276.6|2276.5|2276.2|18
1617720600000|2021-04-06 14:50:00|2276.4|2276.1|2275.8|2275.5|2276.5|2276.2|2275.6|2275.3|156
1617720610000|2021-04-06 14:50:10|2275.6|2275.3|2276.3|2276|2276.3|2276|2275.6|2275.3|36
1617720620000|2021-04-06 14:50:20|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276|2275.7|51
1617720630000|2021-04-06 14:50:30|2276.3|2276|2276.1|2275.8|2276.4|2276.1|2275.9|2275.6|19
1617720640000|2021-04-06 14:50:40|2276|2275.7|2275.6|2275.3|2276.2|2275.9|2275.5|2275.2|47
1617720650000|2021-04-06 14:50:50|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.2|2274.9|98
1617720660000|2021-04-06 14:51:00|2275.4|2275.1|2276.8|2276.5|2276.8|2276.5|2275.4|2275.1|75
1617720670000|2021-04-06 14:51:10|2276.9|2276.6|2277|2276.7|2277.4|2277.1|2276.6|2276.3|120
1617720680000|2021-04-06 14:51:20|2276.7|2276.4|2276.6|2276.3|2276.8|2276.5|2276.2|2275.9|38
1617720690000|2021-04-06 14:51:30|2276.5|2276.2|2276|2275.7|2276.6|2276.3|2276|2275.7|38
1617720700000|2021-04-06 14:51:40|2276.2|2275.9|2276.8|2276.5|2276.9|2276.6|2276.2|2275.9|38
1617720710000|2021-04-06 14:51:50|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.5|2276.2|34
1617720720000|2021-04-06 14:52:00|2276.9|2276.6|2276.9|2276.6|2277.3|2277|2276.7|2276.4|34
1617720730000|2021-04-06 14:52:10|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|18
1617720740000|2021-04-06 14:52:20|2277.3|2277|2277.4|2277.1|2277.7|2277.4|2277.2|2276.9|39
1617720750000|2021-04-06 14:52:30|2277.3|2277|2277.2|2276.9|2277.5|2277.2|2276.8|2276.5|35
1617720760000|2021-04-06 14:52:40|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.3|2276|84
1617720770000|2021-04-06 14:52:50|2276.6|2276.3|2276.7|2276.4|2277.1|2276.8|2276.6|2276.3|73
1617720780000|2021-04-06 14:53:00|2276.5|2276.2|2275.4|2275.1|2276.6|2276.3|2275.4|2275.1|43
1617720790000|2021-04-06 14:53:10|2275.1|2274.8|2275.3|2275|2275.6|2275.3|2275|2274.7|56
1617720800000|2021-04-06 14:53:20|2275.2|2274.9|2275.6|2275.3|2275.7|2275.4|2275.1|2274.8|28
1617720810000|2021-04-06 14:53:30|2275.4|2275.1|2275.2|2274.9|2275.5|2275.2|2274.8|2274.5|33
1617720820000|2021-04-06 14:53:40|2275.3|2275|2275.6|2275.3|2276|2275.7|2275.3|2275|79
1617720830000|2021-04-06 14:53:50|2275.3|2275|2275.3|2275|2275.3|2275|2274.9|2274.6|52
1617720840000|2021-04-06 14:54:00|2275.2|2274.9|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|45
1617720850000|2021-04-06 14:54:10|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.5|2274.2|70
1617720860000|2021-04-06 14:54:20|2274.8|2274.5|2274.2|2273.9|2274.8|2274.5|2274.2|2273.9|32
1617720870000|2021-04-06 14:54:30|2274.1|2273.8|2275.6|2275.3|2275.8|2275.5|2274.1|2273.8|61
1617720880000|2021-04-06 14:54:40|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|9
1617720890000|2021-04-06 14:54:50|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.5|2275.2|16
1617720900000|2021-04-06 14:55:00|2275.7|2275.4|2275|2274.7|2275.7|2275.4|2274.9|2274.6|55
1617720910000|2021-04-06 14:55:10|2275.3|2275|2274.5|2274.2|2275.3|2275|2274.5|2274.2|45
1617720920000|2021-04-06 14:55:20|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.3|2274|39
1617720930000|2021-04-06 14:55:30|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|10
1617720940000|2021-04-06 14:55:40|2274.8|2274.5|2275|2274.7|2275.4|2275.1|2274.7|2274.4|130
1617720950000|2021-04-06 14:55:50|2274.9|2274.6|2274.4|2274.1|2275.1|2274.8|2274.4|2274.1|52
1617720960000|2021-04-06 14:56:00|2274.5|2274.2|2273.8|2273.5|2274.5|2274.2|2273.7|2273.4|135
1617720970000|2021-04-06 14:56:10|2273.9|2273.6|2274.6|2274.3|2274.7|2274.4|2273.9|2273.6|43
1617720980000|2021-04-06 14:56:20|2274.7|2274.4|2274.3|2274|2275|2274.7|2274.3|2274|57
1617720990000|2021-04-06 14:56:30|2274.4|2274.1|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|63
1617721000000|2021-04-06 14:56:40|2274.6|2274.3|2275.1|2274.8|2275.3|2275|2274.6|2274.3|38
1617721010000|2021-04-06 14:56:50|2275.2|2274.9|2276.3|2276|2276.4|2276.1|2275.2|2274.9|94
1617721020000|2021-04-06 14:57:00|2276.2|2275.9|2275.3|2275|2276.2|2275.9|2275.1|2274.8|53
1617721030000|2021-04-06 14:57:10|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|17
1617721040000|2021-04-06 14:57:20|2275.4|2275.1|2277|2276.7|2277.1|2276.8|2275.4|2275.1|74
1617721050000|2021-04-06 14:57:30|2276.8|2276.5|2277.1|2276.8|2277.1|2276.8|2276.6|2276.3|31
1617721060000|2021-04-06 14:57:40|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.5|2276.2|37
1617721070000|2021-04-06 14:57:50|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.3|2276|19
1617721080000|2021-04-06 14:58:00|2276.1|2275.8|2276.7|2276.4|2276.8|2276.5|2276|2275.7|36
1617721090000|2021-04-06 14:58:10|2276.6|2276.3|2277.2|2276.9|2277.2|2276.9|2276.4|2276.1|16
1617721100000|2021-04-06 14:58:20|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277|2276.7|28
1617721110000|2021-04-06 14:58:30|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2276.7|2276.4|15
1617721120000|2021-04-06 14:58:40|2277.3|2277|2276.8|2276.5|2277.3|2277|2276.8|2276.5|22
1617721130000|2021-04-06 14:58:50|2276.9|2276.6|2276.5|2276.2|2276.9|2276.6|2276.5|2276.2|12
1617721140000|2021-04-06 14:59:00|2276.7|2276.4|2276|2275.7|2276.7|2276.4|2275.8|2275.5|35
1617721150000|2021-04-06 14:59:10|2275.8|2275.5|2275.3|2275|2275.8|2275.5|2275.2|2274.9|23
1617721160000|2021-04-06 14:59:20|2275.6|2275.3|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|11
1617721170000|2021-04-06 14:59:30|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2275|2274.7|43
1617721180000|2021-04-06 14:59:40|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|18
1617721190000|2021-04-06 14:59:50|2275.7|2275.4|2275.5|2275.2|2275.9|2275.6|2275.4|2275.1|29
1617721200000|2021-04-06 15:00:00|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.7|2274.4|50
1617721210000|2021-04-06 15:00:10|2274.8|2274.5|2274.1|2273.8|2274.8|2274.5|2273.8|2273.5|67
1617721220000|2021-04-06 15:00:20|2273.9|2273.6|2272.9|2272.6|2273.9|2273.6|2272.7|2272.4|138
1617721230000|2021-04-06 15:00:30|2273|2272.7|2273.3|2273|2273.3|2273|2272.9|2272.6|71
1617721240000|2021-04-06 15:00:40|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.1|2272.8|34
1617721250000|2021-04-06 15:00:50|2273.6|2273.3|2273.1|2272.8|2273.6|2273.3|2273.1|2272.8|40
1617721260000|2021-04-06 15:01:00|2273|2272.7|2272.6|2272.3|2273.1|2272.8|2272.4|2272.1|97
1617721270000|2021-04-06 15:01:10|2272.5|2272.2|2273.3|2273|2273.3|2273|2272.5|2272.2|52
1617721280000|2021-04-06 15:01:20|2273.6|2273.3|2273.5|2273.2|2274|2273.7|2273.4|2273.1|106
1617721290000|2021-04-06 15:01:30|2273.3|2273|2272.6|2272.3|2273.3|2273|2272.1|2271.8|75
1617721300000|2021-04-06 15:01:40|2272.7|2272.4|2272|2271.7|2272.7|2272.4|2272|2271.7|55
1617721310000|2021-04-06 15:01:50|2271.8|2271.5|2272.5|2272.2|2272.5|2272.2|2271.8|2271.5|50
1617721320000|2021-04-06 15:02:00|2272.4|2272.1|2273|2272.7|2273.1|2272.8|2272.4|2272.1|49
1617721330000|2021-04-06 15:02:10|2273.1|2272.8|2273.4|2273.1|2273.6|2273.3|2272.9|2272.6|62
1617721340000|2021-04-06 15:02:20|2273.6|2273.3|2273.4|2273.1|2273.9|2273.6|2273.4|2273.1|43
1617721350000|2021-04-06 15:02:30|2273.8|2273.5|2272.9|2272.6|2273.9|2273.6|2272.9|2272.6|47
1617721360000|2021-04-06 15:02:40|2273|2272.7|2272.6|2272.3|2273|2272.7|2272.6|2272.3|46
1617721370000|2021-04-06 15:02:50|2272.4|2272.1|2273|2272.7|2273|2272.7|2272.1|2271.8|41
1617721380000|2021-04-06 15:03:00|2272.7|2272.4|2272.6|2272.3|2273|2272.7|2272.6|2272.3|33
1617721390000|2021-04-06 15:03:10|2272.7|2272.4|2272.4|2272.1|2272.9|2272.6|2272|2271.7|56
1617721400000|2021-04-06 15:03:20|2272.5|2272.2|2272.1|2271.8|2272.6|2272.3|2271.9|2271.6|37
1617721410000|2021-04-06 15:03:30|2272|2271.7|2272.4|2272.1|2272.4|2272.1|2272|2271.7|37
1617721420000|2021-04-06 15:03:40|2272.3|2272|2271.8|2271.5|2272.3|2272|2271.6|2271.3|49
1617721430000|2021-04-06 15:03:50|2271.9|2271.6|2272.1|2271.8|2272.5|2272.2|2271.9|2271.6|44
1617721440000|2021-04-06 15:04:00|2272.2|2271.9|2271.2|2270.9|2272.3|2272|2271.1|2270.8|104
1617721450000|2021-04-06 15:04:10|2271.1|2270.8|2270.5|2270.2|2271.2|2270.9|2270|2269.7|128
1617721460000|2021-04-06 15:04:20|2270.6|2270.3|2270.6|2270.3|2271|2270.7|2270.5|2270.2|86
1617721470000|2021-04-06 15:04:30|2270.7|2270.4|2270.8|2270.5|2271|2270.7|2270.3|2270|55
1617721480000|2021-04-06 15:04:40|2271|2270.7|2270.4|2270.1|2271.1|2270.8|2270.3|2270|16
1617721490000|2021-04-06 15:04:50|2270.5|2270.2|2270.2|2269.9|2270.7|2270.4|2269.9|2269.6|65
1617721500000|2021-04-06 15:05:00|2270|2269.7|2270.5|2270.2|2270.6|2270.3|2270|2269.7|72
1617721510000|2021-04-06 15:05:10|2270.4|2270.1|2270.8|2270.5|2270.8|2270.5|2270.3|2270|21
1617721520000|2021-04-06 15:05:20|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2269.7|2269.4|104
1617721530000|2021-04-06 15:05:30|2270|2269.7|2269.6|2269.3|2270.2|2269.9|2269.6|2269.3|73
1617721540000|2021-04-06 15:05:40|2269.8|2269.5|2268.6|2268.3|2269.8|2269.5|2268.1|2267.8|198
1617721550000|2021-04-06 15:05:50|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2267.9|2267.6|152
1617721560000|2021-04-06 15:06:00|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.1|2267.8|105
1617721570000|2021-04-06 15:06:10|2268.7|2268.4|2267.4|2267.1|2268.7|2268.4|2267.2|2266.9|113
1617721580000|2021-04-06 15:06:20|2267.3|2267|2268|2267.7|2268|2267.7|2267.2|2266.9|40
1617721590000|2021-04-06 15:06:30|2268.1|2267.8|2268.8|2268.5|2269.1|2268.8|2268.1|2267.8|72
1617721600000|2021-04-06 15:06:40|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.4|2268.1|15
1617721610000|2021-04-06 15:06:50|2269|2268.7|2269.3|2269|2269.3|2269|2268.9|2268.6|58
1617721620000|2021-04-06 15:07:00|2269.6|2269.3|2269.6|2269.3|2270|2269.7|2269.3|2269|52
1617721630000|2021-04-06 15:07:10|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.4|2269.1|34
1617721640000|2021-04-06 15:07:20|2270|2269.7|2270.7|2270.4|2270.7|2270.4|2269.9|2269.6|52
1617721650000|2021-04-06 15:07:30|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.2|2269.9|37
1617721660000|2021-04-06 15:07:40|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.2|2269.9|20
1617721670000|2021-04-06 15:07:50|2270.1|2269.8|2270|2269.7|2270.3|2270|2269.9|2269.6|23
1617721680000|2021-04-06 15:08:00|2269.9|2269.6|2270.8|2270.5|2270.8|2270.5|2269.9|2269.6|35
1617721690000|2021-04-06 15:08:10|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.4|2270.1|36
1617721700000|2021-04-06 15:08:20|2270.3|2270|2270.9|2270.6|2270.9|2270.6|2270.3|2270|20
1617721710000|2021-04-06 15:08:30|2271.2|2270.9|2271.3|2271|2271.5|2271.2|2270.9|2270.6|50
1617721720000|2021-04-06 15:08:40|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|24
1617721730000|2021-04-06 15:08:50|2271.3|2271|2271.1|2270.8|2271.3|2271|2271|2270.7|17
1617721740000|2021-04-06 15:09:00|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.7|2270.4|44
1617721750000|2021-04-06 15:09:10|2271|2270.7|2271.3|2271|2271.3|2271|2270.9|2270.6|12
1617721760000|2021-04-06 15:09:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2270.7|2270.4|39
1617721770000|2021-04-06 15:09:30|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.3|2270|100
1617721780000|2021-04-06 15:09:40|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|13
1617721790000|2021-04-06 15:09:50|2270.7|2270.4|2271.1|2270.8|2271.1|2270.8|2270.6|2270.3|23
1617721800000|2021-04-06 15:10:00|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.5|2270.2|43
1617721810000|2021-04-06 15:10:10|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.8|2270.5|26
1617721820000|2021-04-06 15:10:20|2270.8|2270.5|2269.9|2269.6|2270.8|2270.5|2269.5|2269.2|43
1617721830000|2021-04-06 15:10:30|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2269.8|2269.5|31
1617721840000|2021-04-06 15:10:40|2269.8|2269.5|2269|2268.7|2270|2269.7|2269|2268.7|37
1617721850000|2021-04-06 15:10:50|2268.8|2268.5|2269.4|2269.1|2269.4|2269.1|2268.8|2268.5|64
1617721860000|2021-04-06 15:11:00|2269.3|2269|2269.8|2269.5|2269.8|2269.5|2269.3|2269|30
1617721870000|2021-04-06 15:11:10|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.2|2268.9|12
1617721880000|2021-04-06 15:11:20|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|25
1617721890000|2021-04-06 15:11:30|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|22
1617721900000|2021-04-06 15:11:40|2269.3|2269|2269.8|2269.5|2269.8|2269.5|2269.2|2268.9|22
1617721910000|2021-04-06 15:11:50|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|30
1617721920000|2021-04-06 15:12:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|15
1617721930000|2021-04-06 15:12:10|2270|2269.7|2270.3|2270|2270.4|2270.1|2269.8|2269.5|44
1617721940000|2021-04-06 15:12:20|2270.4|2270.1|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|23
1617721950000|2021-04-06 15:12:30|2270.3|2270|2270.8|2270.5|2270.9|2270.6|2270.3|2270|47
1617721960000|2021-04-06 15:12:40|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.6|2270.3|22
1617721970000|2021-04-06 15:12:50|2270.5|2270.2|2270.2|2269.9|2270.6|2270.3|2269.8|2269.5|29
1617721980000|2021-04-06 15:13:00|2270.3|2270|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|19
1617721990000|2021-04-06 15:13:10|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.6|2268.3|70
1617722000000|2021-04-06 15:13:20|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|7
1617722010000|2021-04-06 15:13:30|2268.4|2268.1|2269.2|2268.9|2269.2|2268.9|2268.4|2268.1|54
1617722020000|2021-04-06 15:13:40|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|18
1617722030000|2021-04-06 15:13:50|2269.3|2269|2269.6|2269.3|2269.7|2269.4|2269.3|2269|78
1617722040000|2021-04-06 15:14:00|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.1|2268.8|26
1617722050000|2021-04-06 15:14:10|2269.2|2268.9|2269.6|2269.3|2269.6|2269.3|2269|2268.7|39
1617722060000|2021-04-06 15:14:20|2269.5|2269.2|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|21
1617722070000|2021-04-06 15:14:30|2269.7|2269.4|2270.3|2270|2270.3|2270|2269.7|2269.4|32
1617722080000|2021-04-06 15:14:40|2269.9|2269.6|2269.5|2269.2|2269.9|2269.6|2269.3|2269|23
1617722090000|2021-04-06 15:14:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|11
1617722100000|2021-04-06 15:15:00|2269.1|2268.8|2268.9|2268.6|2269.5|2269.2|2268.9|2268.6|39
1617722110000|2021-04-06 15:15:10|2268.8|2268.5|2269.2|2268.9|2269.4|2269.1|2268.6|2268.3|24
1617722120000|2021-04-06 15:15:20|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|6
1617722130000|2021-04-06 15:15:30|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|18
1617722140000|2021-04-06 15:15:40|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|53
1617722150000|2021-04-06 15:15:50|2268.8|2268.5|2268.3|2268|2268.9|2268.6|2268.1|2267.8|65
1617722160000|2021-04-06 15:16:00|2268.1|2267.8|2267.6|2267.3|2268.2|2267.9|2267.3|2267|86
1617722170000|2021-04-06 15:16:10|2267.5|2267.2|2268.3|2268|2268.3|2268|2267.5|2267.2|32
1617722180000|2021-04-06 15:16:20|2268.4|2268.1|2269.3|2269|2269.3|2269|2268.4|2268.1|43
1617722190000|2021-04-06 15:16:30|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269|2268.7|14
1617722200000|2021-04-06 15:16:40|2269.1|2268.8|2269.4|2269.1|2269.5|2269.2|2269.1|2268.8|16
1617722210000|2021-04-06 15:16:50|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|24
1617722220000|2021-04-06 15:17:00|2269.6|2269.3|2269.9|2269.6|2270.1|2269.8|2269.6|2269.3|26
1617722230000|2021-04-06 15:17:10|2270|2269.7|2269.5|2269.2|2270|2269.7|2269.2|2268.9|41
1617722240000|2021-04-06 15:17:20|2269.6|2269.3|2268.8|2268.5|2269.7|2269.4|2268.6|2268.3|25
1617722250000|2021-04-06 15:17:30|2268.6|2268.3|2269|2268.7|2269.1|2268.8|2268.6|2268.3|45
1617722260000|2021-04-06 15:17:40|2268.9|2268.6|2269.2|2268.9|2269.6|2269.3|2268.9|2268.6|59
1617722270000|2021-04-06 15:17:50|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2269|2268.7|21
1617722280000|2021-04-06 15:18:00|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2268.8|2268.5|34
1617722290000|2021-04-06 15:18:10|2269.2|2268.9|2269.7|2269.4|2269.9|2269.6|2269.2|2268.9|40
1617722300000|2021-04-06 15:18:20|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|32
1617722310000|2021-04-06 15:18:30|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.2|2268.9|37
1617722320000|2021-04-06 15:18:40|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.1|2268.8|85
1617722330000|2021-04-06 15:18:50|2269.3|2269|2269.8|2269.5|2269.9|2269.6|2269.2|2268.9|62
1617722340000|2021-04-06 15:19:00|2269.7|2269.4|2270.4|2270.1|2270.4|2270.1|2269.7|2269.4|67
1617722350000|2021-04-06 15:19:10|2270.3|2270|2270.4|2270.1|2270.6|2270.3|2270.1|2269.8|35
1617722360000|2021-04-06 15:19:20|2270.1|2269.8|2270|2269.7|2270.3|2270|2269.7|2269.4|25
1617722370000|2021-04-06 15:19:30|2269.8|2269.5|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|13
1617722380000|2021-04-06 15:19:40|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.2|2268.9|26
1617722390000|2021-04-06 15:19:50|2269.8|2269.5|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|22
1617722400000|2021-04-06 15:20:00|2269.5|2269.2|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|31
1617722410000|2021-04-06 15:20:10|2269.7|2269.4|2270.4|2270.1|2270.4|2270.1|2269.7|2269.4|36
1617722420000|2021-04-06 15:20:20|2270.5|2270.2|2270.1|2269.8|2270.6|2270.3|2270.1|2269.8|23
1617722430000|2021-04-06 15:20:30|2270.2|2269.9|2269.6|2269.3|2270.2|2269.9|2269.6|2269.3|30
1617722440000|2021-04-06 15:20:40|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.7|2269.4|18
1617722450000|2021-04-06 15:20:50|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|11
1617722460000|2021-04-06 15:21:00|2270.1|2269.8|2270.5|2270.2|2270.7|2270.4|2270.1|2269.8|23
1617722470000|2021-04-06 15:21:10|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.2|2269.9|13
1617722480000|2021-04-06 15:21:20|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|8
1617722490000|2021-04-06 15:21:30|2270.3|2270|2270.7|2270.4|2270.9|2270.6|2270.3|2270|50
1617722500000|2021-04-06 15:21:40|2270.8|2270.5|2270.4|2270.1|2271|2270.7|2270.4|2270.1|28
1617722510000|2021-04-06 15:21:50|2270.3|2270|2270|2269.7|2270.3|2270|2269.7|2269.4|60
1617722520000|2021-04-06 15:22:00|2269.9|2269.6|2270.7|2270.4|2270.7|2270.4|2269.9|2269.6|23
1617722530000|2021-04-06 15:22:10|2270.8|2270.5|2270.1|2269.8|2270.8|2270.5|2270.1|2269.8|37
1617722540000|2021-04-06 15:22:20|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|32
1617722550000|2021-04-06 15:22:30|2269.8|2269.5|2269.1|2268.8|2269.9|2269.6|2269.1|2268.8|52
1617722560000|2021-04-06 15:22:40|2269|2268.7|2269|2268.7|2269.2|2268.9|2268.9|2268.6|50
1617722570000|2021-04-06 15:22:50|2268.7|2268.4|2268.5|2268.2|2268.9|2268.6|2268.4|2268.1|47
1617722580000|2021-04-06 15:23:00|2268.2|2267.9|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|57
1617722590000|2021-04-06 15:23:10|2268.6|2268.3|2269.1|2268.8|2269.1|2268.8|2268.6|2268.3|27
1617722600000|2021-04-06 15:23:20|2268.8|2268.5|2269.1|2268.8|2269.2|2268.9|2268.8|2268.5|16
1617722610000|2021-04-06 15:23:30|2269.3|2269|2268.7|2268.4|2269.3|2269|2268.6|2268.3|8
1617722620000|2021-04-06 15:23:40|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.2|2267.9|12
1617722630000|2021-04-06 15:23:50|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.6|2267.3|84
1617722640000|2021-04-06 15:24:00|2267.9|2267.6|2268.3|2268|2268.5|2268.2|2267.8|2267.5|66
1617722650000|2021-04-06 15:24:10|2268.2|2267.9|2268.6|2268.3|2269.1|2268.8|2268.2|2267.9|47
1617722660000|2021-04-06 15:24:20|2268.8|2268.5|2268.7|2268.4|2269|2268.7|2268.7|2268.4|30
1617722670000|2021-04-06 15:24:30|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|44
1617722680000|2021-04-06 15:24:40|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|21
1617722690000|2021-04-06 15:24:50|2269|2268.7|2269.4|2269.1|2269.4|2269.1|2269|2268.7|11
1617722700000|2021-04-06 15:25:00|2269.3|2269|2270.3|2270|2270.4|2270.1|2269.3|2269|57
1617722710000|2021-04-06 15:25:10|2270|2269.7|2269.8|2269.5|2270.1|2269.8|2269.4|2269.1|43
1617722720000|2021-04-06 15:25:20|2269.9|2269.6|2270.4|2270.1|2270.4|2270.1|2269.9|2269.6|30
1617722730000|2021-04-06 15:25:30|2270.2|2269.9|2270|2269.7|2270.4|2270.1|2270|2269.7|26
1617722740000|2021-04-06 15:25:40|2269.9|2269.6|2270.5|2270.2|2270.5|2270.2|2269.8|2269.5|17
1617722750000|2021-04-06 15:25:50|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|19
1617722760000|2021-04-06 15:26:00|2270.6|2270.3|2270.6|2270.3|2271|2270.7|2270.6|2270.3|34
1617722770000|2021-04-06 15:26:10|2270.9|2270.6|2271.5|2271.2|2271.5|2271.2|2270.9|2270.6|51
1617722780000|2021-04-06 15:26:20|2271.2|2270.9|2271.7|2271.4|2271.7|2271.4|2271.1|2270.8|28
1617722790000|2021-04-06 15:26:30|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.7|2271.4|76
1617722800000|2021-04-06 15:26:40|2272.1|2271.8|2272.5|2272.2|2272.8|2272.5|2272.1|2271.8|76
1617722810000|2021-04-06 15:26:50|2272.4|2272.1|2271.2|2270.9|2272.4|2272.1|2271.2|2270.9|36
1617722820000|2021-04-06 15:27:00|2271.5|2271.2|2272.1|2271.8|2272.1|2271.8|2271.4|2271.1|29
1617722830000|2021-04-06 15:27:10|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.8|2271.5|8
1617722840000|2021-04-06 15:27:20|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271|2270.7|33
1617722850000|2021-04-06 15:27:30|2271.3|2271|2271.6|2271.3|2271.7|2271.4|2271.3|2271|17
1617722860000|2021-04-06 15:27:40|2271.4|2271.1|2272.4|2272.1|2272.5|2272.2|2271.4|2271.1|79
1617722870000|2021-04-06 15:27:50|2272.3|2272|2272.2|2271.9|2272.6|2272.3|2272.2|2271.9|29
1617722880000|2021-04-06 15:28:00|2272.4|2272.1|2272.2|2271.9|2272.6|2272.3|2272.2|2271.9|15
1617722890000|2021-04-06 15:28:10|2272.3|2272|2272.1|2271.8|2272.3|2272|2271.7|2271.4|55
1617722900000|2021-04-06 15:28:20|2272|2271.7|2272.3|2272|2272.6|2272.3|2272|2271.7|42
1617722910000|2021-04-06 15:28:30|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|12
1617722920000|2021-04-06 15:28:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|17
1617722930000|2021-04-06 15:28:50|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|11
1617722940000|2021-04-06 15:29:00|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|18
1617722950000|2021-04-06 15:29:10|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|13
1617722960000|2021-04-06 15:29:20|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|10
1617722970000|2021-04-06 15:29:30|2272.7|2272.4|2272.8|2272.5|2273.2|2272.9|2272.7|2272.4|47
1617722980000|2021-04-06 15:29:40|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|20
1617722990000|2021-04-06 15:29:50|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.1|2271.8|22
1617723000000|2021-04-06 15:30:00|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272|2271.7|56
1617723010000|2021-04-06 15:30:10|2272.6|2272.3|2271.7|2271.4|2272.6|2272.3|2271.7|2271.4|35
1617723020000|2021-04-06 15:30:20|2271.9|2271.6|2270.7|2270.4|2271.9|2271.6|2270.7|2270.4|91
1617723030000|2021-04-06 15:30:30|2270.8|2270.5|2270.9|2270.6|2271.2|2270.9|2270.6|2270.3|30
1617723040000|2021-04-06 15:30:40|2271|2270.7|2271.4|2271.1|2271.4|2271.1|2270.9|2270.6|27
1617723050000|2021-04-06 15:30:50|2271.8|2271.5|2272.1|2271.8|2272.4|2272.1|2271.8|2271.5|72
1617723060000|2021-04-06 15:31:00|2272.2|2271.9|2272.4|2272.1|2272.7|2272.4|2272.1|2271.8|70
1617723070000|2021-04-06 15:31:10|2272.5|2272.2|2272.9|2272.6|2273.2|2272.9|2272.5|2272.2|98
1617723080000|2021-04-06 15:31:20|2273|2272.7|2273|2272.7|2273|2272.7|2272.5|2272.2|47
1617723090000|2021-04-06 15:31:30|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.7|2272.4|45
1617723100000|2021-04-06 15:31:40|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|57
1617723110000|2021-04-06 15:31:50|2272.9|2272.6|2273.2|2272.9|2273.3|2273|2272.8|2272.5|24
1617723120000|2021-04-06 15:32:00|2272.9|2272.6|2272.8|2272.5|2273.1|2272.8|2272.7|2272.4|53
1617723130000|2021-04-06 15:32:10|2272.9|2272.6|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|12
1617723140000|2021-04-06 15:32:20|2272.8|2272.5|2273|2272.7|2273.2|2272.9|2272.7|2272.4|36
1617723150000|2021-04-06 15:32:30|2273.2|2272.9|2273.1|2272.8|2273.6|2273.3|2272.9|2272.6|64
1617723160000|2021-04-06 15:32:40|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273|2272.7|72
1617723170000|2021-04-06 15:32:50|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|13
1617723180000|2021-04-06 15:33:00|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2272.8|2272.5|24
1617723190000|2021-04-06 15:33:10|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|11
1617723200000|2021-04-06 15:33:20|2273.2|2272.9|2272.5|2272.2|2273.2|2272.9|2272.5|2272.2|26
1617723210000|2021-04-06 15:33:30|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272|2271.7|11
1617723220000|2021-04-06 15:33:40|2271.7|2271.4|2271.5|2271.2|2271.8|2271.5|2271.1|2270.8|77
1617723230000|2021-04-06 15:33:50|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|11
1617723240000|2021-04-06 15:34:00|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271|2270.7|26
1617723250000|2021-04-06 15:34:10|2271.5|2271.2|2272.1|2271.8|2272.1|2271.8|2271.5|2271.2|28
1617723260000|2021-04-06 15:34:20|2272|2271.7|2272.6|2272.3|2272.6|2272.3|2272|2271.7|23
1617723270000|2021-04-06 15:34:30|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.2|2271.9|34
1617723280000|2021-04-06 15:34:40|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.3|2272|7
1617723290000|2021-04-06 15:34:50|2272.2|2271.9|2272.3|2272|2272.3|2272|2271.9|2271.6|31
1617723300000|2021-04-06 15:35:00|2272|2271.7|2272.6|2272.3|2272.6|2272.3|2271.8|2271.5|22
1617723310000|2021-04-06 15:35:10|2272.4|2272.1|2271.8|2271.5|2272.4|2272.1|2271.8|2271.5|12
1617723320000|2021-04-06 15:35:20|2272|2271.7|2272.2|2271.9|2272.4|2272.1|2271.9|2271.6|78
1617723330000|2021-04-06 15:35:30|2272|2271.7|2272.7|2272.4|2272.7|2272.4|2272|2271.7|29
1617723340000|2021-04-06 15:35:40|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|51
1617723350000|2021-04-06 15:35:50|2273.3|2273|2274|2273.7|2274|2273.7|2273.1|2272.8|53
1617723360000|2021-04-06 15:36:00|2273.9|2273.6|2274.5|2274.2|2274.7|2274.4|2273.7|2273.4|49
1617723370000|2021-04-06 15:36:10|2274.4|2274.1|2273.9|2273.6|2274.4|2274.1|2273.6|2273.3|31
1617723380000|2021-04-06 15:36:20|2273.6|2273.3|2272.6|2272.3|2273.6|2273.3|2272.6|2272.3|30
1617723390000|2021-04-06 15:36:30|2272.8|2272.5|2273.6|2273.3|2273.6|2273.3|2272.7|2272.4|30
1617723400000|2021-04-06 15:36:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.1|2272.8|6
1617723410000|2021-04-06 15:36:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|12
1617723420000|2021-04-06 15:37:00|2273.1|2272.8|2273.5|2273.2|2273.8|2273.5|2273.1|2272.8|22
1617723430000|2021-04-06 15:37:10|2273.3|2273|2273.1|2272.8|2273.3|2273|2273|2272.7|6
1617723440000|2021-04-06 15:37:20|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|12
1617723450000|2021-04-06 15:37:30|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.8|2272.5|10
1617723460000|2021-04-06 15:37:40|2272.7|2272.4|2272.8|2272.5|2273|2272.7|2272.7|2272.4|13
1617723470000|2021-04-06 15:37:50|2272.6|2272.3|2272.8|2272.5|2272.9|2272.6|2272.3|2272|38
1617723480000|2021-04-06 15:38:00|2272.9|2272.6|2273.9|2273.6|2273.9|2273.6|2272.9|2272.6|33
1617723490000|2021-04-06 15:38:10|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|21
1617723500000|2021-04-06 15:38:20|2273.7|2273.4|2274|2273.7|2274.2|2273.9|2273.7|2273.4|14
1617723510000|2021-04-06 15:38:30|2273.9|2273.6|2274.4|2274.1|2274.7|2274.4|2273.9|2273.6|29
1617723520000|2021-04-06 15:38:40|2274.2|2273.9|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|9
1617723530000|2021-04-06 15:38:50|2274.5|2274.2|2274.3|2274|2274.8|2274.5|2274.2|2273.9|84
1617723540000|2021-04-06 15:39:00|2274|2273.7|2273.7|2273.4|2274.2|2273.9|2273.7|2273.4|32
1617723550000|2021-04-06 15:39:10|2273.9|2273.6|2273.9|2273.6|2274.1|2273.8|2273.6|2273.3|10
1617723560000|2021-04-06 15:39:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|15
1617723570000|2021-04-06 15:39:30|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|11
1617723580000|2021-04-06 15:39:40|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|7
1617723590000|2021-04-06 15:39:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|3
1617723600000|2021-04-06 15:40:00|2273.7|2273.4|2273.9|2273.6|2274.1|2273.8|2273.5|2273.2|45
1617723610000|2021-04-06 15:40:10|2273.5|2273.2|2273|2272.7|2273.6|2273.3|2273|2272.7|47
1617723620000|2021-04-06 15:40:20|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|44
1617723630000|2021-04-06 15:40:30|2273.6|2273.3|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|8
1617723640000|2021-04-06 15:40:40|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|5
1617723650000|2021-04-06 15:40:50|2273.6|2273.3|2274.1|2273.8|2274.3|2274|2273.6|2273.3|41
1617723660000|2021-04-06 15:41:00|2274.2|2273.9|2274.8|2274.5|2274.9|2274.6|2274.2|2273.9|75
1617723670000|2021-04-06 15:41:10|2274.7|2274.4|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|22
1617723680000|2021-04-06 15:41:20|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.1|2273.8|10
1617723690000|2021-04-06 15:41:30|2274|2273.7|2274.1|2273.8|2274.3|2274|2274|2273.7|12
1617723700000|2021-04-06 15:41:40|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|11
1617723710000|2021-04-06 15:41:50|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.6|2273.3|21
1617723720000|2021-04-06 15:42:00|2273.8|2273.5|2273.7|2273.4|2274.1|2273.8|2273.6|2273.3|31
1617723730000|2021-04-06 15:42:10|2273.8|2273.5|2274|2273.7|2274.1|2273.8|2273.7|2273.4|127
1617723740000|2021-04-06 15:42:20|2273.9|2273.6|2274.1|2273.8|2274.3|2274|2273.9|2273.6|174
1617723750000|2021-04-06 15:42:30|2274|2273.7|2274|2273.7|2274.2|2273.9|2274|2273.7|132
1617723760000|2021-04-06 15:42:40|2273.9|2273.6|2274.4|2274.1|2274.4|2274.1|2273.9|2273.6|54
1617723770000|2021-04-06 15:42:50|2274.2|2273.9|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|32
1617723780000|2021-04-06 15:43:00|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.4|2273.1|42
1617723790000|2021-04-06 15:43:10|2273.5|2273.2|2273.6|2273.3|2273.8|2273.5|2273.4|2273.1|46
1617723800000|2021-04-06 15:43:20|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.2|2272.9|17
1617723810000|2021-04-06 15:43:30|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|17
1617723820000|2021-04-06 15:43:40|2273.3|2273|2273|2272.7|2273.3|2273|2272.9|2272.6|25
1617723830000|2021-04-06 15:43:50|2272.9|2272.6|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|35
1617723840000|2021-04-06 15:44:00|2272.7|2272.4|2272.1|2271.8|2272.7|2272.4|2271.9|2271.6|80
1617723850000|2021-04-06 15:44:10|2272|2271.7|2271.5|2271.2|2272.1|2271.8|2271.5|2271.2|52
1617723860000|2021-04-06 15:44:20|2271.7|2271.4|2272.1|2271.8|2272.1|2271.8|2271.5|2271.2|73
1617723870000|2021-04-06 15:44:30|2272|2271.7|2271.8|2271.5|2272.4|2272.1|2271.5|2271.2|37
1617723880000|2021-04-06 15:44:40|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|94
1617723890000|2021-04-06 15:44:50|2271.9|2271.6|2272|2271.7|2272.4|2272.1|2271.9|2271.6|38
1617723900000|2021-04-06 15:45:00|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|32
1617723910000|2021-04-06 15:45:10|2272|2271.7|2272.3|2272|2272.3|2272|2272|2271.7|20
1617723920000|2021-04-06 15:45:20|2272.1|2271.8|2272.1|2271.8|2272.7|2272.4|2272.1|2271.8|35
1617723930000|2021-04-06 15:45:30|2272.3|2272|2272.2|2271.9|2272.3|2272|2272|2271.7|56
1617723940000|2021-04-06 15:45:40|2272.3|2272|2272.5|2272.2|2272.7|2272.4|2272.3|2272|16
1617723950000|2021-04-06 15:45:50|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.3|2272|9
1617723960000|2021-04-06 15:46:00|2272.5|2272.2|2272.9|2272.6|2273.1|2272.8|2272.5|2272.2|34
1617723970000|2021-04-06 15:46:10|2273|2272.7|2273.3|2273|2273.4|2273.1|2273|2272.7|34
1617723980000|2021-04-06 15:46:20|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2273|2272.7|9
1617723990000|2021-04-06 15:46:30|2273|2272.7|2273|2272.7|2273|2272.7|2272.7|2272.4|18
1617724000000|2021-04-06 15:46:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|10
1617724010000|2021-04-06 15:46:50|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|4
1617724020000|2021-04-06 15:47:00|2272.7|2272.4|2273.1|2272.8|2273.1|2272.8|2272.7|2272.4|13
1617724030000|2021-04-06 15:47:10|2273.2|2272.9|2272.4|2272.1|2273.2|2272.9|2272.4|2272.1|33
1617724040000|2021-04-06 15:47:20|2272.6|2272.3|2273|2272.7|2273.2|2272.9|2272.6|2272.3|24
1617724050000|2021-04-06 15:47:30|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|5
1617724060000|2021-04-06 15:47:40|2273.3|2273|2273.1|2272.8|2273.3|2273|2273|2272.7|15
1617724070000|2021-04-06 15:47:50|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|9
1617724080000|2021-04-06 15:48:00|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|10
1617724090000|2021-04-06 15:48:10|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|24
1617724100000|2021-04-06 15:48:20|2272.8|2272.5|2272.8|2272.5|2273|2272.7|2272.7|2272.4|14
1617724110000|2021-04-06 15:48:30|2272.7|2272.4|2273.1|2272.8|2273.2|2272.9|2272.7|2272.4|25
1617724120000|2021-04-06 15:48:40|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|7
1617724130000|2021-04-06 15:48:50|2273|2272.7|2273.3|2273|2273.3|2273|2273|2272.7|12
1617724140000|2021-04-06 15:49:00|2273.2|2272.9|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|16
1617724150000|2021-04-06 15:49:10|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|14
1617724160000|2021-04-06 15:49:20|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|8
1617724170000|2021-04-06 15:49:30|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.3|2273|18
1617724180000|2021-04-06 15:49:40|2273.5|2273.2|2273.9|2273.6|2273.9|2273.6|2273.5|2273.2|9
1617724190000|2021-04-06 15:49:50|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|41
1617724200000|2021-04-06 15:50:00|2273.9|2273.6|2274.4|2274.1|2274.4|2274.1|2273.9|2273.6|62
1617724210000|2021-04-06 15:50:10|2274.3|2274|2274.7|2274.4|2274.8|2274.5|2274.1|2273.8|46
1617724220000|2021-04-06 15:50:20|2274.6|2274.3|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|47
1617724230000|2021-04-06 15:50:30|2274.3|2274|2274|2273.7|2274.6|2274.3|2274|2273.7|41
1617724240000|2021-04-06 15:50:40|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|18
1617724250000|2021-04-06 15:50:50|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|40
1617724260000|2021-04-06 15:51:00|2274.2|2273.9|2274.8|2274.5|2274.8|2274.5|2274.2|2273.9|30
1617724270000|2021-04-06 15:51:10|2274.7|2274.4|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|17
1617724280000|2021-04-06 15:51:20|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|23
1617724290000|2021-04-06 15:51:30|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|15
1617724300000|2021-04-06 15:51:40|2274.4|2274.1|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|23
1617724310000|2021-04-06 15:51:50|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|10
1617724320000|2021-04-06 15:52:00|2274.3|2274|2274.3|2274|2274.3|2274|2274|2273.7|30
1617724330000|2021-04-06 15:52:10|2274.4|2274.1|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|21
1617724340000|2021-04-06 15:52:20|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|9
1617724350000|2021-04-06 15:52:30|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|25
1617724360000|2021-04-06 15:52:40|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|5
1617724370000|2021-04-06 15:52:50|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|14
1617724380000|2021-04-06 15:53:00|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|31
1617724390000|2021-04-06 15:53:10|2273.4|2273.1|2273.6|2273.3|2273.8|2273.5|2273.3|2273|40
1617724400000|2021-04-06 15:53:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1617724410000|2021-04-06 15:53:30|2273.8|2273.5|2273.8|2273.5|2274|2273.7|2273.8|2273.5|11
1617724420000|2021-04-06 15:53:40|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|5
1617724430000|2021-04-06 15:53:50|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.2|2272.9|24
1617724440000|2021-04-06 15:54:00|2273.4|2273.1|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|11
1617724450000|2021-04-06 15:54:10|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.4|2273.1|14
1617724460000|2021-04-06 15:54:20|2273.5|2273.2|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|11
1617724470000|2021-04-06 15:54:30|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.5|2273.2|9
1617724480000|2021-04-06 15:54:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|6
1617724490000|2021-04-06 15:54:50|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.7|2273.4|20
1617724500000|2021-04-06 15:55:00|2273.8|2273.5|2274.6|2274.3|2274.9|2274.6|2273.8|2273.5|77
1617724510000|2021-04-06 15:55:10|2274.7|2274.4|2274.1|2273.8|2274.7|2274.4|2274.1|2273.8|30
1617724520000|2021-04-06 15:55:20|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|28
1617724530000|2021-04-06 15:55:30|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|21
1617724540000|2021-04-06 15:55:40|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.7|2273.4|26
1617724550000|2021-04-06 15:55:50|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.7|2273.4|20
1617724560000|2021-04-06 15:56:00|2274.1|2273.8|2274.2|2273.9|2274.4|2274.1|2274.1|2273.8|20
1617724570000|2021-04-06 15:56:10|2274.1|2273.8|2273.8|2273.5|2274.2|2273.9|2273.8|2273.5|20
1617724580000|2021-04-06 15:56:20|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.8|2273.5|19
1617724590000|2021-04-06 15:56:30|2273.8|2273.5|2273.6|2273.3|2274|2273.7|2273.6|2273.3|8
1617724600000|2021-04-06 15:56:40|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.2|2272.9|28
1617724610000|2021-04-06 15:56:50|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.3|2273|9
1617724620000|2021-04-06 15:57:00|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.5|2273.2|27
1617724630000|2021-04-06 15:57:10|2274|2273.7|2274|2273.7|2274.2|2273.9|2274|2273.7|17
1617724640000|2021-04-06 15:57:20|2274.2|2273.9|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|16
1617724650000|2021-04-06 15:57:30|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|19
1617724660000|2021-04-06 15:57:40|2273.8|2273.5|2273.3|2273|2273.8|2273.5|2273.3|2273|18
1617724670000|2021-04-06 15:57:50|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|50
1617724680000|2021-04-06 15:58:00|2273|2272.7|2272.6|2272.3|2273.1|2272.8|2272.6|2272.3|44
1617724690000|2021-04-06 15:58:10|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|39
1617724700000|2021-04-06 15:58:20|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|28
1617724710000|2021-04-06 15:58:30|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|21
1617724720000|2021-04-06 15:58:40|2272.9|2272.6|2272.8|2272.5|2273.2|2272.9|2272.8|2272.5|22
1617724730000|2021-04-06 15:58:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|24
1617724740000|2021-04-06 15:59:00|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.1|2271.8|38
1617724750000|2021-04-06 15:59:10|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|12
1617724760000|2021-04-06 15:59:20|2272.1|2271.8|2272.3|2272|2272.5|2272.2|2272.1|2271.8|27
1617724770000|2021-04-06 15:59:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|104
1617724780000|2021-04-06 15:59:40|2272.2|2271.9|2272.4|2272.1|2272.5|2272.2|2272|2271.7|91
1617724790000|2021-04-06 15:59:50|2272|2271.7|2272.2|2271.9|2272.3|2272|2272|2271.7|12
1617724800000|2021-04-06 16:00:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|16
1617724810000|2021-04-06 16:00:10|2272|2271.7|2272.2|2271.9|2272.4|2272.1|2272|2271.7|11
1617724820000|2021-04-06 16:00:20|2272.1|2271.8|2272.4|2272.1|2272.5|2272.2|2272|2271.7|18
1617724830000|2021-04-06 16:00:30|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|21
1617724840000|2021-04-06 16:00:40|2272.9|2272.6|2273.2|2272.9|2273.3|2273|2272.8|2272.5|39
1617724850000|2021-04-06 16:00:50|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|10
1617724860000|2021-04-06 16:01:00|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|43
1617724870000|2021-04-06 16:01:10|2273.3|2273|2274.1|2273.8|2274.1|2273.8|2273.3|2273|22
1617724880000|2021-04-06 16:01:20|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.5|2273.2|27
1617724890000|2021-04-06 16:01:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|7
1617724900000|2021-04-06 16:01:40|2274|2273.7|2273.4|2273.1|2274.1|2273.8|2273.4|2273.1|22
1617724910000|2021-04-06 16:01:50|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.3|2273|15
1617724920000|2021-04-06 16:02:00|2273.6|2273.3|2273.8|2273.5|2274.4|2274.1|2273.6|2273.3|31
1617724930000|2021-04-06 16:02:10|2273.9|2273.6|2273.6|2273.3|2274|2273.7|2273.6|2273.3|12
1617724940000|2021-04-06 16:02:20|2273.4|2273.1|2272.7|2272.4|2273.4|2273.1|2272.7|2272.4|34
1617724950000|2021-04-06 16:02:30|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|16
1617724960000|2021-04-06 16:02:40|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|26
1617724970000|2021-04-06 16:02:50|2272.5|2272.2|2271.5|2271.2|2272.5|2272.2|2271.5|2271.2|78
1617724980000|2021-04-06 16:03:00|2271.3|2271|2271.7|2271.4|2272|2271.7|2270.9|2270.6|137
1617724990000|2021-04-06 16:03:10|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.3|2271|11
1617725000000|2021-04-06 16:03:20|2271.2|2270.9|2270.5|2270.2|2271.2|2270.9|2270.5|2270.2|36
1617725010000|2021-04-06 16:03:30|2270.7|2270.4|2271.1|2270.8|2271.1|2270.8|2270.6|2270.3|17
1617725020000|2021-04-06 16:03:40|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2270.9|2270.6|24
1617725030000|2021-04-06 16:03:50|2271.1|2270.8|2270.9|2270.6|2271.3|2271|2270.9|2270.6|36
1617725040000|2021-04-06 16:04:00|2271.1|2270.8|2271.2|2270.9|2271.6|2271.3|2271.1|2270.8|51
1617725050000|2021-04-06 16:04:10|2271.1|2270.8|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|12
1617725060000|2021-04-06 16:04:20|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.6|2270.3|19
1617725070000|2021-04-06 16:04:30|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.6|2270.3|27
1617725080000|2021-04-06 16:04:40|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|5
1617725090000|2021-04-06 16:04:50|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.6|2270.3|34
1617725100000|2021-04-06 16:05:00|2271.3|2271|2271.3|2271|2271.5|2271.2|2271.2|2270.9|19
1617725110000|2021-04-06 16:05:10|2271.2|2270.9|2272|2271.7|2272|2271.7|2271.2|2270.9|72
1617725120000|2021-04-06 16:05:20|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2271.9|2271.6|37
1617725130000|2021-04-06 16:05:30|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272|2271.7|34
1617725140000|2021-04-06 16:05:40|2272.3|2272|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|27
1617725150000|2021-04-06 16:05:50|2272.3|2272|2272.8|2272.5|2272.9|2272.6|2272.2|2271.9|25
1617725160000|2021-04-06 16:06:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|14
1617725170000|2021-04-06 16:06:10|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|368
1617725180000|2021-04-06 16:06:20|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|285
1617725190000|2021-04-06 16:06:30|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.3|2272|29
1617725200000|2021-04-06 16:06:40|2272.7|2272.4|2273.2|2272.9|2273.2|2272.9|2272.7|2272.4|71
1617725210000|2021-04-06 16:06:50|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.9|2272.6|14
1617725220000|2021-04-06 16:07:00|2272.8|2272.5|2273.3|2273|2273.3|2273|2272.8|2272.5|26
1617725230000|2021-04-06 16:07:10|2273.6|2273.3|2273.3|2273|2273.8|2273.5|2273.3|2273|28
1617725240000|2021-04-06 16:07:20|2273.1|2272.8|2272.9|2272.6|2273.3|2273|2272.9|2272.6|7
1617725250000|2021-04-06 16:07:30|2273|2272.7|2273.2|2272.9|2273.3|2273|2272.8|2272.5|21
1617725260000|2021-04-06 16:07:40|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|3
1617725270000|2021-04-06 16:07:50|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|18
1617725280000|2021-04-06 16:08:00|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.7|2272.4|23
1617725290000|2021-04-06 16:08:10|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|18
1617725300000|2021-04-06 16:08:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|25
1617725310000|2021-04-06 16:08:30|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|7
1617725320000|2021-04-06 16:08:40|2272.4|2272.1|2272.8|2272.5|2272.9|2272.6|2272.4|2272.1|17
1617725330000|2021-04-06 16:08:50|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|33
1617725340000|2021-04-06 16:09:00|2272.6|2272.3|2272.2|2271.9|2272.6|2272.3|2272.2|2271.9|30
1617725350000|2021-04-06 16:09:10|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2272|2271.7|14
1617725360000|2021-04-06 16:09:20|2271.9|2271.6|2272.3|2272|2272.4|2272.1|2271.9|2271.6|27
1617725370000|2021-04-06 16:09:30|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|8
1617725380000|2021-04-06 16:09:40|2272.8|2272.5|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|63
1617725390000|2021-04-06 16:09:50|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|12
1617725400000|2021-04-06 16:10:00|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|48
1617725410000|2021-04-06 16:10:10|2272.4|2272.1|2271.3|2271|2272.4|2272.1|2271.3|2271|33
1617725420000|2021-04-06 16:10:20|2271.4|2271.1|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|31
1617725430000|2021-04-06 16:10:30|2271.3|2271|2271.8|2271.5|2271.8|2271.5|2271.2|2270.9|36
1617725440000|2021-04-06 16:10:40|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|11
1617725450000|2021-04-06 16:10:50|2271.3|2271|2271.1|2270.8|2271.4|2271.1|2271|2270.7|31
1617725460000|2021-04-06 16:11:00|2270.9|2270.6|2272.2|2271.9|2272.5|2272.2|2270.9|2270.6|128
1617725470000|2021-04-06 16:11:10|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|12
1617725480000|2021-04-06 16:11:20|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|30
1617725490000|2021-04-06 16:11:30|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|2
1617725500000|2021-04-06 16:11:40|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|18
1617725510000|2021-04-06 16:11:50|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|18
1617725520000|2021-04-06 16:12:00|2272|2271.7|2272.3|2272|2272.4|2272.1|2272|2271.7|20
1617725530000|2021-04-06 16:12:10|||||||||3
1617725540000|2021-04-06 16:12:20|2272.1|2271.8|2272.6|2272.3|2272.6|2272.3|2272|2271.7|27
1617725550000|2021-04-06 16:12:30|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.8|2272.5|16
1617725560000|2021-04-06 16:12:40|2272.7|2272.4|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|24
1617725570000|2021-04-06 16:12:50|2273.3|2273|2272.9|2272.6|2273.4|2273.1|2272.9|2272.6|24
1617725580000|2021-04-06 16:13:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.7|2272.4|26
1617725590000|2021-04-06 16:13:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1617725600000|2021-04-06 16:13:20|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|22
1617725610000|2021-04-06 16:13:30|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|10
1617725620000|2021-04-06 16:13:40|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|7
1617725630000|2021-04-06 16:13:50|2272.3|2272|2272.3|2272|2272.6|2272.3|2272.3|2272|7
1617725640000|2021-04-06 16:14:00|2272.2|2271.9|2272|2271.7|2272.3|2272|2272|2271.7|49
1617725650000|2021-04-06 16:14:10|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|21
1617725660000|2021-04-06 16:14:20|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271|2270.7|42
1617725670000|2021-04-06 16:14:30|2271|2270.7|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|17
1617725680000|2021-04-06 16:14:40|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|12
1617725690000|2021-04-06 16:14:50|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|18
1617725700000|2021-04-06 16:15:00|2271|2270.7|2271.1|2270.8|2271.3|2271|2271|2270.7|23
1617725710000|2021-04-06 16:15:10|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.9|2270.6|25
1617725720000|2021-04-06 16:15:20|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|15
1617725730000|2021-04-06 16:15:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|5
1617725740000|2021-04-06 16:15:40|2271|2270.7|2271.2|2270.9|2271.4|2271.1|2270.9|2270.6|31
1617725750000|2021-04-06 16:15:50|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|50
1617725760000|2021-04-06 16:16:00|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|17
1617725770000|2021-04-06 16:16:10|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|20
1617725780000|2021-04-06 16:16:20|2271.7|2271.4|2271.3|2271|2271.7|2271.4|2271.3|2271|47
1617725790000|2021-04-06 16:16:30|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|14
1617725800000|2021-04-06 16:16:40|2271.2|2270.9|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|71
1617725810000|2021-04-06 16:16:50|2271.3|2271|2270.9|2270.6|2271.4|2271.1|2270.9|2270.6|30
1617725820000|2021-04-06 16:17:00|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|20
1617725830000|2021-04-06 16:17:10|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.6|2270.3|205
1617725840000|2021-04-06 16:17:20|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|19
1617725850000|2021-04-06 16:17:30|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|13
1617725860000|2021-04-06 16:17:40|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|20
1617725870000|2021-04-06 16:17:50|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2271|2270.7|19
1617725880000|2021-04-06 16:18:00|2271.2|2270.9|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|18
1617725890000|2021-04-06 16:18:10|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271.3|2271|23
1617725900000|2021-04-06 16:18:20|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|28
1617725910000|2021-04-06 16:18:30|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|13
1617725920000|2021-04-06 16:18:40|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.3|2271|17
1617725930000|2021-04-06 16:18:50|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2270.8|2270.5|63
1617725940000|2021-04-06 16:19:00|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|27
1617725950000|2021-04-06 16:19:10|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|60
1617725960000|2021-04-06 16:19:20|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|17
1617725970000|2021-04-06 16:19:30|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|93
1617725980000|2021-04-06 16:19:40|2270.5|2270.2|2269|2268.7|2270.5|2270.2|2269|2268.7|147
1617725990000|2021-04-06 16:19:50|2268.9|2268.6|2269|2268.7|2269.2|2268.9|2268.8|2268.5|35
1617726000000|2021-04-06 16:20:00|2269.3|2269|2269.5|2269.2|2269.7|2269.4|2269.3|2269|65
1617726010000|2021-04-06 16:20:10|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|31
1617726020000|2021-04-06 16:20:20|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|52
1617726030000|2021-04-06 16:20:30|2269.7|2269.4|2269.9|2269.6|2270.1|2269.8|2269.7|2269.4|42
1617726040000|2021-04-06 16:20:40|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270|2269.7|31
1617726050000|2021-04-06 16:20:50|2270|2269.7|2270.3|2270|2270.3|2270|2270|2269.7|15
1617726060000|2021-04-06 16:21:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|49
1617726070000|2021-04-06 16:21:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|21
1617726080000|2021-04-06 16:21:20|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|10
1617726090000|2021-04-06 16:21:30|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270|2269.7|23
1617726100000|2021-04-06 16:21:40|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.9|2269.6|18
1617726110000|2021-04-06 16:21:50|2270.1|2269.8|2270.5|2270.2|2270.6|2270.3|2270.1|2269.8|30
1617726120000|2021-04-06 16:22:00|2270.3|2270|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|61
1617726130000|2021-04-06 16:22:10|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270|2269.7|21
1617726140000|2021-04-06 16:22:20|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|3
1617726150000|2021-04-06 16:22:30|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|19
1617726160000|2021-04-06 16:22:40|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|36
1617726170000|2021-04-06 16:22:50|2270.4|2270.1|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|14
1617726180000|2021-04-06 16:23:00|2270.5|2270.2|2270.3|2270|2270.6|2270.3|2270.2|2269.9|23
1617726190000|2021-04-06 16:23:10|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|14
1617726200000|2021-04-06 16:23:20|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|11
1617726210000|2021-04-06 16:23:30|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|20
1617726220000|2021-04-06 16:23:40|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|19
1617726230000|2021-04-06 16:23:50|2270.8|2270.5|2270.3|2270|2270.8|2270.5|2270.3|2270|57
1617726240000|2021-04-06 16:24:00|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|44
1617726250000|2021-04-06 16:24:10|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|54
1617726260000|2021-04-06 16:24:20|2270.5|2270.2|2270.4|2270.1|2270.7|2270.4|2270.3|2270|27
1617726270000|2021-04-06 16:24:30|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|8
1617726280000|2021-04-06 16:24:40|2270.4|2270.1|2271.3|2271|2271.3|2271|2270.4|2270.1|36
1617726290000|2021-04-06 16:24:50|2271.1|2270.8|2271.1|2270.8|2271.3|2271|2271.1|2270.8|14
1617726300000|2021-04-06 16:25:00|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|13
1617726310000|2021-04-06 16:25:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|15
1617726320000|2021-04-06 16:25:20|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2271|2270.7|23
1617726330000|2021-04-06 16:25:30|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|13
1617726340000|2021-04-06 16:25:40|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2270.9|2270.6|54
1617726350000|2021-04-06 16:25:50|2271.1|2270.8|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|19
1617726360000|2021-04-06 16:26:00|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|19
1617726370000|2021-04-06 16:26:10|2271.9|2271.6|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|24
1617726380000|2021-04-06 16:26:20|2271.9|2271.6|2272.4|2272.1|2272.4|2272.1|2271.9|2271.6|26
1617726390000|2021-04-06 16:26:30|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|13
1617726400000|2021-04-06 16:26:40|2272.2|2271.9|2271.7|2271.4|2272.2|2271.9|2271.7|2271.4|11
1617726410000|2021-04-06 16:26:50|2271.6|2271.3|2272.2|2271.9|2272.2|2271.9|2271.6|2271.3|20
1617726420000|2021-04-06 16:27:00|2272.1|2271.8|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|19
1617726430000|2021-04-06 16:27:10|2272|2271.7|2271.9|2271.6|2272.3|2272|2271.9|2271.6|28
1617726440000|2021-04-06 16:27:20|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2272|2271.7|13
1617726450000|2021-04-06 16:27:30|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|10
1617726460000|2021-04-06 16:27:40|||||||||6
1617726470000|2021-04-06 16:27:50|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|15
1617726480000|2021-04-06 16:28:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|6
1617726490000|2021-04-06 16:28:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|15
1617726500000|2021-04-06 16:28:20|2272.3|2272|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|13
1617726510000|2021-04-06 16:28:30|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|7
1617726520000|2021-04-06 16:28:40|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|25
1617726530000|2021-04-06 16:28:50|2272.1|2271.8|2272.9|2272.6|2272.9|2272.6|2272.1|2271.8|37
1617726540000|2021-04-06 16:29:00|2272.7|2272.4|2272.8|2272.5|2273|2272.7|2272.7|2272.4|23
1617726550000|2021-04-06 16:29:10|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|23
1617726560000|2021-04-06 16:29:20|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|11
1617726570000|2021-04-06 16:29:30|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.3|2272|13
1617726580000|2021-04-06 16:29:40|2272.1|2271.8|2272.4|2272.1|2272.5|2272.2|2272.1|2271.8|17
1617726590000|2021-04-06 16:29:50|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|10
1617726600000|2021-04-06 16:30:00|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|31
1617726610000|2021-04-06 16:30:10|2271.7|2271.4|2271.5|2271.2|2271.9|2271.6|2271.3|2271|34
1617726620000|2021-04-06 16:30:20|2271.3|2271|2271.1|2270.8|2271.4|2271.1|2270.7|2270.4|53
1617726630000|2021-04-06 16:30:30|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2271|2270.7|14
1617726640000|2021-04-06 16:30:40|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|103
1617726650000|2021-04-06 16:30:50|2271.5|2271.2|2272|2271.7|2272|2271.7|2271.5|2271.2|20
1617726660000|2021-04-06 16:31:00|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|24
1617726670000|2021-04-06 16:31:10|2271|2270.7|2270.6|2270.3|2271.1|2270.8|2270.6|2270.3|15
1617726680000|2021-04-06 16:31:20|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.1|2269.8|39
1617726690000|2021-04-06 16:31:30|2271|2270.7|2270.5|2270.2|2271|2270.7|2270.5|2270.2|16
1617726700000|2021-04-06 16:31:40|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|8
1617726710000|2021-04-06 16:31:50|2270.2|2269.9|2269.7|2269.4|2270.2|2269.9|2269.7|2269.4|33
1617726720000|2021-04-06 16:32:00|2269.6|2269.3|2270|2269.7|2270|2269.7|2269.5|2269.2|39
1617726730000|2021-04-06 16:32:10|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|13
1617726740000|2021-04-06 16:32:20|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|22
1617726750000|2021-04-06 16:32:30|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|16
1617726760000|2021-04-06 16:32:40|2270|2269.7|2270.1|2269.8|2270.3|2270|2270|2269.7|17
1617726770000|2021-04-06 16:32:50|2270.2|2269.9|2269.6|2269.3|2270.2|2269.9|2269.5|2269.2|43
1617726780000|2021-04-06 16:33:00|2269.5|2269.2|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|40
1617726790000|2021-04-06 16:33:10|2269.7|2269.4|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|8
1617726800000|2021-04-06 16:33:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|8
1617726810000|2021-04-06 16:33:30|2270.1|2269.8|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|29
1617726820000|2021-04-06 16:33:40|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|9
1617726830000|2021-04-06 16:33:50|2269.5|2269.2|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|12
1617726840000|2021-04-06 16:34:00|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.6|2269.3|8
1617726850000|2021-04-06 16:34:10|2270.3|2270|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|21
1617726860000|2021-04-06 16:34:20|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|7
1617726870000|2021-04-06 16:34:30|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|13
1617726880000|2021-04-06 16:34:40|2270.1|2269.8|2270.6|2270.3|2270.6|2270.3|2270.1|2269.8|8
1617726890000|2021-04-06 16:34:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|3
1617726900000|2021-04-06 16:35:00|2270.4|2270.1|2270.6|2270.3|2270.8|2270.5|2270.4|2270.1|16
1617726910000|2021-04-06 16:35:10|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|6
1617726920000|2021-04-06 16:35:20|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2269.9|2269.6|44
1617726930000|2021-04-06 16:35:30|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|3
1617726940000|2021-04-06 16:35:40|2270.2|2269.9|2270.3|2270|2270.3|2270|2269.9|2269.6|12
1617726950000|2021-04-06 16:35:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270|2269.7|8
1617726960000|2021-04-06 16:36:00|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|18
1617726970000|2021-04-06 16:36:10|2269.9|2269.6|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|14
1617726980000|2021-04-06 16:36:20|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|25
1617726990000|2021-04-06 16:36:30|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|14
1617727000000|2021-04-06 16:36:40|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.3|2269|42
1617727010000|2021-04-06 16:36:50|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|20
1617727020000|2021-04-06 16:37:00|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.7|2269.4|10
1617727030000|2021-04-06 16:37:10|2269.6|2269.3|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|23
1617727040000|2021-04-06 16:37:20|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|7
1617727050000|2021-04-06 16:37:30|2269.7|2269.4|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|15
1617727060000|2021-04-06 16:37:40|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|12
1617727070000|2021-04-06 16:37:50|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.1|2268.8|28
1617727080000|2021-04-06 16:38:00|2269.3|2269|2268.9|2268.6|2269.3|2269|2268.8|2268.5|26
1617727090000|2021-04-06 16:38:10|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.8|2268.5|10
1617727100000|2021-04-06 16:38:20|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|9
1617727110000|2021-04-06 16:38:30|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.7|2268.4|16
1617727120000|2021-04-06 16:38:40|2268.8|2268.5|2269.4|2269.1|2269.4|2269.1|2268.7|2268.4|27
1617727130000|2021-04-06 16:38:50|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|15
1617727140000|2021-04-06 16:39:00|2269.6|2269.3|2269.9|2269.6|2270|2269.7|2269.6|2269.3|15
1617727150000|2021-04-06 16:39:10|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|27
1617727160000|2021-04-06 16:39:20|2269.6|2269.3|2269.7|2269.4|2270|2269.7|2269.5|2269.2|25
1617727170000|2021-04-06 16:39:30|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.9|2269.6|29
1617727180000|2021-04-06 16:39:40|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|18
1617727190000|2021-04-06 16:39:50|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.8|2269.5|21
1617727200000|2021-04-06 16:40:00|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|17
1617727210000|2021-04-06 16:40:10|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|13
1617727220000|2021-04-06 16:40:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|6
1617727230000|2021-04-06 16:40:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|26
1617727240000|2021-04-06 16:40:40|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270|2269.7|30
1617727250000|2021-04-06 16:40:50|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|20
1617727260000|2021-04-06 16:41:00|2270.4|2270.1|2270.9|2270.6|2270.9|2270.6|2270.4|2270.1|40
1617727270000|2021-04-06 16:41:10|2270.8|2270.5|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|28
1617727280000|2021-04-06 16:41:20|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|19
1617727290000|2021-04-06 16:41:30|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.6|2271.3|41
1617727300000|2021-04-06 16:41:40|2271.9|2271.6|2271.7|2271.4|2272|2271.7|2271.6|2271.3|80
1617727310000|2021-04-06 16:41:50|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|16
1617727320000|2021-04-06 16:42:00|2272.1|2271.8|2271.5|2271.2|2272.2|2271.9|2271.5|2271.2|26
1617727330000|2021-04-06 16:42:10|2271.6|2271.3|2271.9|2271.6|2272|2271.7|2271.6|2271.3|27
1617727340000|2021-04-06 16:42:20|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.4|2271.1|20
1617727350000|2021-04-06 16:42:30|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|19
1617727360000|2021-04-06 16:42:40|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|16
1617727370000|2021-04-06 16:42:50|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|9
1617727380000|2021-04-06 16:43:00|2272|2271.7|2272.1|2271.8|2272.4|2272.1|2272|2271.7|31
1617727390000|2021-04-06 16:43:10|2272.2|2271.9|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|18
1617727400000|2021-04-06 16:43:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|21
1617727410000|2021-04-06 16:43:30|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|75
1617727420000|2021-04-06 16:43:40|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.4|2272.1|29
1617727430000|2021-04-06 16:43:50|2273|2272.7|2273|2272.7|2273|2272.7|2272.7|2272.4|12
1617727440000|2021-04-06 16:44:00|2272.9|2272.6|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|36
1617727450000|2021-04-06 16:44:10|2272.6|2272.3|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|20
1617727460000|2021-04-06 16:44:20|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.6|2272.3|25
1617727470000|2021-04-06 16:44:30|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|11
1617727480000|2021-04-06 16:44:40|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|39
1617727490000|2021-04-06 16:44:50|2272.6|2272.3|2272.8|2272.5|2272.9|2272.6|2272.6|2272.3|50
1617727500000|2021-04-06 16:45:00|2272.7|2272.4|2272.7|2272.4|2273|2272.7|2272.7|2272.4|52
1617727510000|2021-04-06 16:45:10|2272.6|2272.3|2272.7|2272.4|2272.9|2272.6|2272.6|2272.3|61
1617727520000|2021-04-06 16:45:20|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|22
1617727530000|2021-04-06 16:45:30|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|34
1617727540000|2021-04-06 16:45:40|2272.7|2272.4|2272.9|2272.6|2273|2272.7|2272.7|2272.4|24
1617727550000|2021-04-06 16:45:50|2273|2272.7|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|31
1617727560000|2021-04-06 16:46:00|2273|2272.7|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|17
1617727570000|2021-04-06 16:46:10|2272.9|2272.6|2272.4|2272.1|2273|2272.7|2272.3|2272|19
1617727580000|2021-04-06 16:46:20|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2271.8|2271.5|34
1617727590000|2021-04-06 16:46:30|2271.9|2271.6|2272.3|2272|2272.4|2272.1|2271.8|2271.5|22
1617727600000|2021-04-06 16:46:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1617727610000|2021-04-06 16:46:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|5
1617727620000|2021-04-06 16:47:00|2272.4|2272.1|2271.9|2271.6|2272.6|2272.3|2271.9|2271.6|27
1617727630000|2021-04-06 16:47:10|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.6|2271.3|35
1617727640000|2021-04-06 16:47:20|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|10
1617727650000|2021-04-06 16:47:30|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|23
1617727660000|2021-04-06 16:47:40|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|15
1617727670000|2021-04-06 16:47:50|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|17
1617727680000|2021-04-06 16:48:00|2271.4|2271.1|2271.9|2271.6|2271.9|2271.6|2271.4|2271.1|34
1617727690000|2021-04-06 16:48:10|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|18
1617727700000|2021-04-06 16:48:20|2271.9|2271.6|2271.9|2271.6|2272.3|2272|2271.9|2271.6|28
1617727710000|2021-04-06 16:48:30|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|18
1617727720000|2021-04-06 16:48:40|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|42
1617727730000|2021-04-06 16:48:50|2271|2270.7|2271.2|2270.9|2271.3|2271|2270.8|2270.5|36
1617727740000|2021-04-06 16:49:00|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|27
1617727750000|2021-04-06 16:49:10|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|28
1617727760000|2021-04-06 16:49:20|2271.5|2271.2|2271.4|2271.1|2271.7|2271.4|2271.3|2271|18
1617727770000|2021-04-06 16:49:30|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|15
1617727780000|2021-04-06 16:49:40|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2270.9|2270.6|22
1617727790000|2021-04-06 16:49:50|2270.9|2270.6|2271.6|2271.3|2271.6|2271.3|2270.8|2270.5|38
1617727800000|2021-04-06 16:50:00|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|25
1617727810000|2021-04-06 16:50:10|2271.8|2271.5|2272.3|2272|2272.3|2272|2271.8|2271.5|34
1617727820000|2021-04-06 16:50:20|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|18
1617727830000|2021-04-06 16:50:30|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.3|2272|15
1617727840000|2021-04-06 16:50:40|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|15
1617727850000|2021-04-06 16:50:50|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|15
1617727860000|2021-04-06 16:51:00|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|12
1617727870000|2021-04-06 16:51:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.1|2272.8|20
1617727880000|2021-04-06 16:51:20|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|11
1617727890000|2021-04-06 16:51:30|2273|2272.7|2273.7|2273.4|2273.8|2273.5|2273|2272.7|56
1617727900000|2021-04-06 16:51:40|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.3|2273|24
1617727910000|2021-04-06 16:51:50|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.7|2273.4|38
1617727920000|2021-04-06 16:52:00|2274|2273.7|2274.1|2273.8|2274.4|2274.1|2274|2273.7|65
1617727930000|2021-04-06 16:52:10|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2273.9|2273.6|54
1617727940000|2021-04-06 16:52:20|2273.9|2273.6|2274.2|2273.9|2274.3|2274|2273.9|2273.6|40
1617727950000|2021-04-06 16:52:30|2274.1|2273.8|2274.4|2274.1|2274.5|2274.2|2274.1|2273.8|25
1617727960000|2021-04-06 16:52:40|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|12
1617727970000|2021-04-06 16:52:50|2274.7|2274.4|2274.3|2274|2274.7|2274.4|2274.3|2274|18
1617727980000|2021-04-06 16:53:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|8
1617727990000|2021-04-06 16:53:10|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|22
1617728000000|2021-04-06 16:53:20|2273.7|2273.4|2274.2|2273.9|2274.2|2273.9|2273.7|2273.4|7
1617728010000|2021-04-06 16:53:30|2274.1|2273.8|2273.8|2273.5|2274.2|2273.9|2273.8|2273.5|16
1617728020000|2021-04-06 16:53:40|2273.7|2273.4|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|12
1617728030000|2021-04-06 16:53:50|2273.5|2273.2|2273.5|2273.2|2273.8|2273.5|2273.2|2272.9|34
1617728040000|2021-04-06 16:54:00|2273.6|2273.3|2273.6|2273.3|2273.8|2273.5|2273.5|2273.2|14
1617728050000|2021-04-06 16:54:10|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2272.8|2272.5|42
1617728060000|2021-04-06 16:54:20|2273.3|2273|2273.9|2273.6|2273.9|2273.6|2273.3|2273|16
1617728070000|2021-04-06 16:54:30|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|6
1617728080000|2021-04-06 16:54:40|2274|2273.7|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|7
1617728090000|2021-04-06 16:54:50|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2274|2273.7|6
1617728100000|2021-04-06 16:55:00|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|21
1617728110000|2021-04-06 16:55:10|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|10
1617728120000|2021-04-06 16:55:20|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.3|2273|16
1617728130000|2021-04-06 16:55:30|2273.6|2273.3|2273.1|2272.8|2273.6|2273.3|2273.1|2272.8|24
1617728140000|2021-04-06 16:55:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|4
1617728150000|2021-04-06 16:55:50|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|17
1617728160000|2021-04-06 16:56:00|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.2|2272.9|29
1617728170000|2021-04-06 16:56:10|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|8
1617728180000|2021-04-06 16:56:20|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|22
1617728190000|2021-04-06 16:56:30|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|17
1617728200000|2021-04-06 16:56:40|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|19
1617728210000|2021-04-06 16:56:50|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|5
1617728220000|2021-04-06 16:57:00|2273.9|2273.6|2274.9|2274.6|2274.9|2274.6|2273.9|2273.6|74
1617728230000|2021-04-06 16:57:10|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.5|2274.2|30
1617728240000|2021-04-06 16:57:20|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|19
1617728250000|2021-04-06 16:57:30|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|18
1617728260000|2021-04-06 16:57:40|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|12
1617728270000|2021-04-06 16:57:50|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|18
1617728280000|2021-04-06 16:58:00|2274.7|2274.4|2274.6|2274.3|2275|2274.7|2274.5|2274.2|38
1617728290000|2021-04-06 16:58:10|2274.4|2274.1|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|14
1617728300000|2021-04-06 16:58:20|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.3|2274|29
1617728310000|2021-04-06 16:58:30|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|6
1617728320000|2021-04-06 16:58:40|2274|2273.7|2274.1|2273.8|2274.3|2274|2273.9|2273.6|18
1617728330000|2021-04-06 16:58:50|2274.2|2273.9|2274.3|2274|2274.3|2274|2273.9|2273.6|19
1617728340000|2021-04-06 16:59:00|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|24
1617728350000|2021-04-06 16:59:10|2274.5|2274.2|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|41
1617728360000|2021-04-06 16:59:20|2274.5|2274.2|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|14
1617728370000|2021-04-06 16:59:30|2274.6|2274.3|2275.3|2275|2275.4|2275.1|2274.6|2274.3|57
1617728380000|2021-04-06 16:59:40|2275.2|2274.9|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|35
1617728390000|2021-04-06 16:59:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|13
1617728400000|2021-04-06 17:00:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|4
1617728410000|2021-04-06 17:00:10|2274.5|2274.2|2275|2274.7|2275.2|2274.9|2274.5|2274.2|46
1617728420000|2021-04-06 17:00:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1617728430000|2021-04-06 17:00:30|2274.7|2274.4|2274.9|2274.6|2275.1|2274.8|2274.7|2274.4|39
1617728440000|2021-04-06 17:00:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|23
1617728450000|2021-04-06 17:00:50|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.3|2274|25
1617728460000|2021-04-06 17:01:00|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|35
1617728470000|2021-04-06 17:01:10|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.3|2274|12
1617728480000|2021-04-06 17:01:20|2274.3|2274|2274.7|2274.4|2274.7|2274.4|2274.1|2273.8|11
1617728490000|2021-04-06 17:01:30|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.4|2274.1|61
1617728500000|2021-04-06 17:01:40|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|21
1617728510000|2021-04-06 17:01:50|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.3|2274|51
1617728520000|2021-04-06 17:02:00|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|18
1617728530000|2021-04-06 17:02:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|16
1617728540000|2021-04-06 17:02:20|2274.3|2274|2275|2274.7|2275|2274.7|2274.3|2274|28
1617728550000|2021-04-06 17:02:30|2274.8|2274.5|2275.2|2274.9|2275.6|2275.3|2274.8|2274.5|50
1617728560000|2021-04-06 17:02:40|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2275|2274.7|29
1617728570000|2021-04-06 17:02:50|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|22
1617728580000|2021-04-06 17:03:00|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2275|2274.7|75
1617728590000|2021-04-06 17:03:10|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|142
1617728600000|2021-04-06 17:03:20|2275|2274.7|2275.3|2275|2275.4|2275.1|2274.8|2274.5|102
1617728610000|2021-04-06 17:03:30|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|57
1617728620000|2021-04-06 17:03:40|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|50
1617728630000|2021-04-06 17:03:50|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|56
1617728640000|2021-04-06 17:04:00|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.9|2274.6|22
1617728650000|2021-04-06 17:04:10|2274.7|2274.4|2274.1|2273.8|2274.7|2274.4|2274.1|2273.8|39
1617728660000|2021-04-06 17:04:20|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.9|2273.6|31
1617728670000|2021-04-06 17:04:30|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2273.8|2273.5|50
1617728680000|2021-04-06 17:04:40|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|36
1617728690000|2021-04-06 17:04:50|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.1|2273.8|81
1617728700000|2021-04-06 17:05:00|2274.3|2274|2274.2|2273.9|2274.5|2274.2|2274.1|2273.8|23
1617728710000|2021-04-06 17:05:10|2274.1|2273.8|2274.3|2274|2274.4|2274.1|2274|2273.7|27
1617728720000|2021-04-06 17:05:20|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|11
1617728730000|2021-04-06 17:05:30|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|29
1617728740000|2021-04-06 17:05:40|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.7|2273.4|27
1617728750000|2021-04-06 17:05:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|5
1617728760000|2021-04-06 17:06:00|2273.9|2273.6|2273.9|2273.6|2274.4|2274.1|2273.9|2273.6|42
1617728770000|2021-04-06 17:06:10|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.6|2273.3|27
1617728780000|2021-04-06 17:06:20|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.3|2273|31
1617728790000|2021-04-06 17:06:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|14
1617728800000|2021-04-06 17:06:40|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|17
1617728810000|2021-04-06 17:06:50|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.3|2273|18
1617728820000|2021-04-06 17:07:00|2273.3|2273|2273.8|2273.5|2273.9|2273.6|2273.3|2273|27
1617728830000|2021-04-06 17:07:10|2273.9|2273.6|2273.3|2273|2273.9|2273.6|2273.3|2273|23
1617728840000|2021-04-06 17:07:20|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.9|2272.6|39
1617728850000|2021-04-06 17:07:30|2272.9|2272.6|2271.9|2271.6|2272.9|2272.6|2271.9|2271.6|56
1617728860000|2021-04-06 17:07:40|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.2|2270.9|48
1617728870000|2021-04-06 17:07:50|2271.4|2271.1|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|35
1617728880000|2021-04-06 17:08:00|2271.5|2271.2|2271.3|2271|2271.7|2271.4|2271.1|2270.8|38
1617728890000|2021-04-06 17:08:10|2271.1|2270.8|2271.2|2270.9|2271.5|2271.2|2271.1|2270.8|42
1617728900000|2021-04-06 17:08:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2270.6|2270.3|26
1617728910000|2021-04-06 17:08:30|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271|2270.7|33
1617728920000|2021-04-06 17:08:40|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|9
1617728930000|2021-04-06 17:08:50|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.3|2270|34
1617728940000|2021-04-06 17:09:00|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|12
1617728950000|2021-04-06 17:09:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|34
1617728960000|2021-04-06 17:09:20|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.2|2269.9|31
1617728970000|2021-04-06 17:09:30|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|13
1617728980000|2021-04-06 17:09:40|2270.1|2269.8|2269.4|2269.1|2270.1|2269.8|2269.4|2269.1|33
1617728990000|2021-04-06 17:09:50|2269.2|2268.9|2269.3|2269|2269.3|2269|2269|2268.7|28
1617729000000|2021-04-06 17:10:00|2269.5|2269.2|2267.5|2267.2|2269.5|2269.2|2267.5|2267.2|112
1617729010000|2021-04-06 17:10:10|2267.6|2267.3|2267.9|2267.6|2268|2267.7|2267.6|2267.3|64
1617729020000|2021-04-06 17:10:20|2268.1|2267.8|2268.9|2268.6|2268.9|2268.6|2268.1|2267.8|47
1617729030000|2021-04-06 17:10:30|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.6|2268.3|34
1617729040000|2021-04-06 17:10:40|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|19
1617729050000|2021-04-06 17:10:50|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|13
1617729060000|2021-04-06 17:11:00|2268.8|2268.5|2269.9|2269.6|2269.9|2269.6|2268.8|2268.5|37
1617729070000|2021-04-06 17:11:10|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|33
1617729080000|2021-04-06 17:11:20|2270.3|2270|2269.9|2269.6|2270.3|2270|2269.9|2269.6|20
1617729090000|2021-04-06 17:11:30|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.7|2269.4|8
1617729100000|2021-04-06 17:11:40|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|8
1617729110000|2021-04-06 17:11:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|3
1617729120000|2021-04-06 17:12:00|2270|2269.7|2268.9|2268.6|2270|2269.7|2268.7|2268.4|78
1617729130000|2021-04-06 17:12:10|2269|2268.7|2268.3|2268|2269|2268.7|2268.1|2267.8|28
1617729140000|2021-04-06 17:12:20|2268.4|2268.1|2268.1|2267.8|2268.7|2268.4|2268.1|2267.8|30
1617729150000|2021-04-06 17:12:30|2268|2267.7|2267.6|2267.3|2268|2267.7|2267.5|2267.2|66
1617729160000|2021-04-06 17:12:40|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|47
1617729170000|2021-04-06 17:12:50|2267.6|2267.3|2267.8|2267.5|2268|2267.7|2267.6|2267.3|60
1617729180000|2021-04-06 17:13:00|2267.9|2267.6|2268.2|2267.9|2268.5|2268.2|2267.9|2267.6|64
1617729190000|2021-04-06 17:13:10|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|43
1617729200000|2021-04-06 17:13:20|2268.3|2268|2267.8|2267.5|2268.3|2268|2267.8|2267.5|21
1617729210000|2021-04-06 17:13:30|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|22
1617729220000|2021-04-06 17:13:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|24
1617729230000|2021-04-06 17:13:50|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.8|2267.5|11
1617729240000|2021-04-06 17:14:00|2268|2267.7|2267.7|2267.4|2268.2|2267.9|2267.7|2267.4|25
1617729250000|2021-04-06 17:14:10|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|23
1617729260000|2021-04-06 17:14:20|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|9
1617729270000|2021-04-06 17:14:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.1|2267.8|12
1617729280000|2021-04-06 17:14:40|2268.4|2268.1|2268.8|2268.5|2268.9|2268.6|2268.4|2268.1|15
1617729290000|2021-04-06 17:14:50|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|21
1617729300000|2021-04-06 17:15:00|2268.7|2268.4|2268.2|2267.9|2268.7|2268.4|2268.1|2267.8|27
1617729310000|2021-04-06 17:15:10|2268.3|2268|2267.8|2267.5|2268.5|2268.2|2267.7|2267.4|55
1617729320000|2021-04-06 17:15:20|2267.7|2267.4|2267.8|2267.5|2268|2267.7|2267.7|2267.4|34
1617729330000|2021-04-06 17:15:30|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|30
1617729340000|2021-04-06 17:15:40|2268|2267.7|2268.4|2268.1|2268.4|2268.1|2268|2267.7|9
1617729350000|2021-04-06 17:15:50|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268|2267.7|11
1617729360000|2021-04-06 17:16:00|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|28
1617729370000|2021-04-06 17:16:10|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.6|2268.3|17
1617729380000|2021-04-06 17:16:20|2269.1|2268.8|2269|2268.7|2269.3|2269|2268.9|2268.6|24
1617729390000|2021-04-06 17:16:30|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|16
1617729400000|2021-04-06 17:16:40|2268.7|2268.4|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|5
1617729410000|2021-04-06 17:16:50|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|5
1617729420000|2021-04-06 17:17:00|2269.1|2268.8|2269.6|2269.3|2269.6|2269.3|2269.1|2268.8|26
1617729430000|2021-04-06 17:17:10|2269.7|2269.4|2270.1|2269.8|2270.1|2269.8|2269.6|2269.3|27
1617729440000|2021-04-06 17:17:20|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|15
1617729450000|2021-04-06 17:17:30|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|30
1617729460000|2021-04-06 17:17:40|2270.3|2270|2270.6|2270.3|2270.8|2270.5|2270.3|2270|38
1617729470000|2021-04-06 17:17:50|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|27
1617729480000|2021-04-06 17:18:00|2270.8|2270.5|2270.9|2270.6|2271.2|2270.9|2270.8|2270.5|39
1617729490000|2021-04-06 17:18:10|2270.8|2270.5|2270.8|2270.5|2271|2270.7|2270.7|2270.4|31
1617729500000|2021-04-06 17:18:20|2270.6|2270.3|2270.8|2270.5|2271|2270.7|2270.6|2270.3|27
1617729510000|2021-04-06 17:18:30|2270.5|2270.2|2270.3|2270|2270.8|2270.5|2270.3|2270|20
1617729520000|2021-04-06 17:18:40|2270.5|2270.2|2270.3|2270|2270.6|2270.3|2270.2|2269.9|47
1617729530000|2021-04-06 17:18:50|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2269.7|2269.4|28
1617729540000|2021-04-06 17:19:00|2270.1|2269.8|2269.9|2269.6|2270.6|2270.3|2269.7|2269.4|34
1617729550000|2021-04-06 17:19:10|2269.8|2269.5|2269.9|2269.6|2270.5|2270.2|2269.8|2269.5|78
1617729560000|2021-04-06 17:19:20|2270|2269.7|2270.5|2270.2|2270.5|2270.2|2269.7|2269.4|27
1617729570000|2021-04-06 17:19:30|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|20
1617729580000|2021-04-06 17:19:40|2270.6|2270.3|2270.8|2270.5|2270.9|2270.6|2270.5|2270.2|9
1617729590000|2021-04-06 17:19:50|2270.4|2270.1|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|7
1617729600000|2021-04-06 17:20:00|2270.6|2270.3|2269.6|2269.3|2270.6|2270.3|2269.6|2269.3|32
1617729610000|2021-04-06 17:20:10|2269.5|2269.2|2270|2269.7|2270|2269.7|2269.5|2269.2|17
1617729620000|2021-04-06 17:20:20|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.2|2268.9|16
1617729630000|2021-04-06 17:20:30|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.2|2268.9|20
1617729640000|2021-04-06 17:20:40|2269.4|2269.1|2268.8|2268.5|2269.4|2269.1|2268.7|2268.4|33
1617729650000|2021-04-06 17:20:50|2269|2268.7|2269.1|2268.8|2269.4|2269.1|2269|2268.7|23
1617729660000|2021-04-06 17:21:00|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.7|2268.4|18
1617729670000|2021-04-06 17:21:10|2268.8|2268.5|2268.7|2268.4|2269|2268.7|2268.7|2268.4|21
1617729680000|2021-04-06 17:21:20|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.5|2268.2|16
1617729690000|2021-04-06 17:21:30|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.2|2267.9|18
1617729700000|2021-04-06 17:21:40|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.6|2268.3|24
1617729710000|2021-04-06 17:21:50|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|15
1617729720000|2021-04-06 17:22:00|2269.7|2269.4|2269.3|2269|2269.7|2269.4|2269.3|2269|20
1617729730000|2021-04-06 17:22:10|2269.2|2268.9|2268.7|2268.4|2269.2|2268.9|2268.5|2268.2|15
1617729740000|2021-04-06 17:22:20|2268.8|2268.5|2269.1|2268.8|2269.1|2268.8|2268.6|2268.3|16
1617729750000|2021-04-06 17:22:30|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|15
1617729760000|2021-04-06 17:22:40|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2269.1|2268.8|11
1617729770000|2021-04-06 17:22:50|2269.4|2269.1|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|10
1617729780000|2021-04-06 17:23:00|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.1|2268.8|16
1617729790000|2021-04-06 17:23:10|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|9
1617729800000|2021-04-06 17:23:20|2269.2|2268.9|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|10
1617729810000|2021-04-06 17:23:30|2269.3|2269|2269.3|2269|2269.3|2269|2269.1|2268.8|12
1617729820000|2021-04-06 17:23:40|2269.4|2269.1|2269|2268.7|2269.4|2269.1|2268.9|2268.6|19
1617729830000|2021-04-06 17:23:50|2268.9|2268.6|2268.4|2268.1|2268.9|2268.6|2268.3|2268|43
1617729840000|2021-04-06 17:24:00|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.8|2267.5|36
1617729850000|2021-04-06 17:24:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|28
1617729860000|2021-04-06 17:24:20|2268|2267.7|2268.9|2268.6|2268.9|2268.6|2267.9|2267.6|23
1617729870000|2021-04-06 17:24:30|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|6
1617729880000|2021-04-06 17:24:40|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|3
1617729890000|2021-04-06 17:24:50|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|5
1617729900000|2021-04-06 17:25:00|2268.4|2268.1|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|25
1617729910000|2021-04-06 17:25:10|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2267.9|2267.6|19
1617729920000|2021-04-06 17:25:20|2267.6|2267.3|2267.6|2267.3|2267.8|2267.5|2267.3|2267|33
1617729930000|2021-04-06 17:25:30|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.6|2267.3|20
1617729940000|2021-04-06 17:25:40|2267.9|2267.6|2267.7|2267.4|2268.2|2267.9|2267.7|2267.4|32
1617729950000|2021-04-06 17:25:50|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|13
1617729960000|2021-04-06 17:26:00|2267.3|2267|2268.1|2267.8|2268.1|2267.8|2267.3|2267|41
1617729970000|2021-04-06 17:26:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|12
1617729980000|2021-04-06 17:26:20|2267.7|2267.4|2267.7|2267.4|2268.2|2267.9|2267.6|2267.3|48
1617729990000|2021-04-06 17:26:30|2267.5|2267.2|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|32
1617730000000|2021-04-06 17:26:40|2266.9|2266.6|2266.8|2266.5|2267.2|2266.9|2266.6|2266.3|122
1617730010000|2021-04-06 17:26:50|2266.9|2266.6|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|40
1617730020000|2021-04-06 17:27:00|2267.2|2266.9|2267.7|2267.4|2267.7|2267.4|2267|2266.7|41
1617730030000|2021-04-06 17:27:10|2267.5|2267.2|2267.2|2266.9|2267.6|2267.3|2267.1|2266.8|8
1617730040000|2021-04-06 17:27:20|2267.3|2267|2266.8|2266.5|2267.3|2267|2266.8|2266.5|10
1617730050000|2021-04-06 17:27:30|2266.7|2266.4|2266.4|2266.1|2266.9|2266.6|2266.2|2265.9|49
1617730060000|2021-04-06 17:27:40|2266.3|2266|2266.8|2266.5|2266.9|2266.6|2266.3|2266|45
1617730070000|2021-04-06 17:27:50|2266.9|2266.6|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|17
1617730080000|2021-04-06 17:28:00|2266.7|2266.4|2266.9|2266.6|2267.1|2266.8|2266.7|2266.4|22
1617730090000|2021-04-06 17:28:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|7
1617730100000|2021-04-06 17:28:20|2267.1|2266.8|2266.8|2266.5|2267.2|2266.9|2266.8|2266.5|19
1617730110000|2021-04-06 17:28:30|2267|2266.7|2267|2266.7|2267.1|2266.8|2266.8|2266.5|19
1617730120000|2021-04-06 17:28:40|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2266.8|2266.5|21
1617730130000|2021-04-06 17:28:50|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.8|2266.5|17
1617730140000|2021-04-06 17:29:00|2266.8|2266.5|2266.8|2266.5|2267.1|2266.8|2266.7|2266.4|34
1617730150000|2021-04-06 17:29:10|2266.9|2266.6|2267.2|2266.9|2267.3|2267|2266.8|2266.5|30
1617730160000|2021-04-06 17:29:20|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|8
1617730170000|2021-04-06 17:29:30|2266.8|2266.5|2266.7|2266.4|2267|2266.7|2266.7|2266.4|13
1617730180000|2021-04-06 17:29:40|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.4|2266.1|12
1617730190000|2021-04-06 17:29:50|2266.3|2266|2266.8|2266.5|2266.9|2266.6|2266.3|2266|29
1617730200000|2021-04-06 17:30:00|2266.7|2266.4|2266.6|2266.3|2266.9|2266.6|2266.3|2266|34
1617730210000|2021-04-06 17:30:10|2266.3|2266|2265.4|2265.1|2266.3|2266|2265.4|2265.1|78
1617730220000|2021-04-06 17:30:20|2265.3|2265|2265.1|2264.8|2265.7|2265.4|2265|2264.7|122
1617730230000|2021-04-06 17:30:30|2265.3|2265|2265.3|2265|2265.3|2265|2265|2264.7|60
1617730240000|2021-04-06 17:30:40|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|110
1617730250000|2021-04-06 17:30:50|2265.6|2265.3|2265.9|2265.6|2266.2|2265.9|2265.6|2265.3|26
1617730260000|2021-04-06 17:31:00|2265.7|2265.4|2265.8|2265.5|2266.2|2265.9|2265.7|2265.4|35
1617730270000|2021-04-06 17:31:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|18
1617730280000|2021-04-06 17:31:20|2265.8|2265.5|2266.3|2266|2266.5|2266.2|2265.8|2265.5|23
1617730290000|2021-04-06 17:31:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|27
1617730300000|2021-04-06 17:31:40|2266|2265.7|2266.3|2266|2266.4|2266.1|2266|2265.7|29
1617730310000|2021-04-06 17:31:50|2266.2|2265.9|2266.6|2266.3|2266.8|2266.5|2266.1|2265.8|34
1617730320000|2021-04-06 17:32:00|2266.7|2266.4|2266.6|2266.3|2267|2266.7|2266.6|2266.3|46
1617730330000|2021-04-06 17:32:10|2266.5|2266.2|2266.4|2266.1|2266.8|2266.5|2266.3|2266|22
1617730340000|2021-04-06 17:32:20|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.1|2265.8|11
1617730350000|2021-04-06 17:32:30|2266.3|2266|2266.7|2266.4|2266.7|2266.4|2266.3|2266|24
1617730360000|2021-04-06 17:32:40|2266.3|2266|2266.1|2265.8|2266.4|2266.1|2265.9|2265.6|13
1617730370000|2021-04-06 17:32:50|2266.3|2266|2266.6|2266.3|2266.7|2266.4|2266.2|2265.9|11
1617730380000|2021-04-06 17:33:00|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.6|2266.3|24
1617730390000|2021-04-06 17:33:10|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|38
1617730400000|2021-04-06 17:33:20|2267.5|2267.2|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|76
1617730410000|2021-04-06 17:33:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|40
1617730420000|2021-04-06 17:33:40|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.1|2266.8|35
1617730430000|2021-04-06 17:33:50|2267.6|2267.3|2267.7|2267.4|2267.8|2267.5|2267.5|2267.2|22
1617730440000|2021-04-06 17:34:00|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.3|2267|31
1617730450000|2021-04-06 17:34:10|2267.6|2267.3|2268.3|2268|2268.3|2268|2267.6|2267.3|25
1617730460000|2021-04-06 17:34:20|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|49
1617730470000|2021-04-06 17:34:30|2268.7|2268.4|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|33
1617730480000|2021-04-06 17:34:40|2268.9|2268.6|2268.4|2268.1|2268.9|2268.6|2268.3|2268|87
1617730490000|2021-04-06 17:34:50|2268.3|2268|2268.2|2267.9|2268.3|2268|2268|2267.7|17
1617730500000|2021-04-06 17:35:00|2268.3|2268|2268.8|2268.5|2268.8|2268.5|2268|2267.7|45
1617730510000|2021-04-06 17:35:10|2268.6|2268.3|2269|2268.7|2269.1|2268.8|2268.6|2268.3|16
1617730520000|2021-04-06 17:35:20|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.5|2268.2|27
1617730530000|2021-04-06 17:35:30|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.9|2268.6|10
1617730540000|2021-04-06 17:35:40|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|27
1617730550000|2021-04-06 17:35:50|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|12
1617730560000|2021-04-06 17:36:00|2268.6|2268.3|2268.1|2267.8|2268.7|2268.4|2268|2267.7|39
1617730570000|2021-04-06 17:36:10|2268.3|2268|2267.9|2267.6|2268.3|2268|2267.9|2267.6|156
1617730580000|2021-04-06 17:36:20|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|197
1617730590000|2021-04-06 17:36:30|2268|2267.7|2268|2267.7|2268.1|2267.8|2267.9|2267.6|90
1617730600000|2021-04-06 17:36:40|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|146
1617730610000|2021-04-06 17:36:50|2268.2|2267.9|2267.6|2267.3|2268.2|2267.9|2267.6|2267.3|116
1617730620000|2021-04-06 17:37:00|2267.4|2267.1|2268.1|2267.8|2268.1|2267.8|2267.4|2267.1|127
1617730630000|2021-04-06 17:37:10|2268|2267.7|2268|2267.7|2268.2|2267.9|2267.9|2267.6|33
1617730640000|2021-04-06 17:37:20|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2267.9|2267.6|41
1617730650000|2021-04-06 17:37:30|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|18
1617730660000|2021-04-06 17:37:40|2268.7|2268.4|2269.4|2269.1|2269.4|2269.1|2268.7|2268.4|45
1617730670000|2021-04-06 17:37:50|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|31
1617730680000|2021-04-06 17:38:00|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2268.8|2268.5|27
1617730690000|2021-04-06 17:38:10|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|15
1617730700000|2021-04-06 17:38:20|2269.1|2268.8|2269.4|2269.1|2269.6|2269.3|2269.1|2268.8|29
1617730710000|2021-04-06 17:38:30|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|8
1617730720000|2021-04-06 17:38:40|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|23
1617730730000|2021-04-06 17:38:50|2268.7|2268.4|2268.9|2268.6|2269.1|2268.8|2268.7|2268.4|24
1617730740000|2021-04-06 17:39:00|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|12
1617730750000|2021-04-06 17:39:10|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|8
1617730760000|2021-04-06 17:39:20|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|5
1617730770000|2021-04-06 17:39:30|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.7|2268.4|19
1617730780000|2021-04-06 17:39:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|10
1617730790000|2021-04-06 17:39:50|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|13
1617730800000|2021-04-06 17:40:00|2269.2|2268.9|2269.7|2269.4|2270|2269.7|2269.2|2268.9|37
1617730810000|2021-04-06 17:40:10|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.4|2269.1|24
1617730820000|2021-04-06 17:40:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|5
1617730830000|2021-04-06 17:40:30|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|23
1617730840000|2021-04-06 17:40:40|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|22
1617730850000|2021-04-06 17:40:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|6
1617730860000|2021-04-06 17:41:00|2269.7|2269.4|2270.1|2269.8|2270.3|2270|2269.7|2269.4|16
1617730870000|2021-04-06 17:41:10|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|10
1617730880000|2021-04-06 17:41:20|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2269.8|2269.5|7
1617730890000|2021-04-06 17:41:30|2270.8|2270.5|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|30
1617730900000|2021-04-06 17:41:40|2270.6|2270.3|2270.1|2269.8|2270.6|2270.3|2270.1|2269.8|9
1617730910000|2021-04-06 17:41:50|2270.2|2269.9|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|15
1617730920000|2021-04-06 17:42:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|9
1617730930000|2021-04-06 17:42:10|2270.9|2270.6|2272|2271.7|2272|2271.7|2270.9|2270.6|69
1617730940000|2021-04-06 17:42:20|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|33
1617730950000|2021-04-06 17:42:30|2272.2|2271.9|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|42
1617730960000|2021-04-06 17:42:40|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.8|2271.5|19
1617730970000|2021-04-06 17:42:50|2271.7|2271.4|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|33
1617730980000|2021-04-06 17:43:00|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|24
1617730990000|2021-04-06 17:43:10|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|6
1617731000000|2021-04-06 17:43:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|98
1617731010000|2021-04-06 17:43:30|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|37
1617731020000|2021-04-06 17:43:40|2271.5|2271.2|2271.2|2270.9|2271.5|2271.2|2271.1|2270.8|58
1617731030000|2021-04-06 17:43:50|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|8
1617731040000|2021-04-06 17:44:00|2271.3|2271|2271.9|2271.6|2271.9|2271.6|2271.3|2271|24
1617731050000|2021-04-06 17:44:10|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2272|2271.7|24
1617731060000|2021-04-06 17:44:20|2272.2|2271.9|2271.7|2271.4|2272.2|2271.9|2271.7|2271.4|16
1617731070000|2021-04-06 17:44:30|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|26
1617731080000|2021-04-06 17:44:40|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|16
1617731090000|2021-04-06 17:44:50|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|7
1617731100000|2021-04-06 17:45:00|2271.2|2270.9|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|14
1617731110000|2021-04-06 17:45:10|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|33
1617731120000|2021-04-06 17:45:20|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|21
1617731130000|2021-04-06 17:45:30|2271.7|2271.4|2271.8|2271.5|2272|2271.7|2271.7|2271.4|12
1617731140000|2021-04-06 17:45:40|2272|2271.7|2271.8|2271.5|2272.1|2271.8|2271.6|2271.3|20
1617731150000|2021-04-06 17:45:50|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|9
1617731160000|2021-04-06 17:46:00|2271.6|2271.3|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|43
1617731170000|2021-04-06 17:46:10|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|19
1617731180000|2021-04-06 17:46:20|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.1|2270.8|27
1617731190000|2021-04-06 17:46:30|2271.2|2270.9|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|16
1617731200000|2021-04-06 17:46:40|2271.7|2271.4|2271.8|2271.5|2272.1|2271.8|2271.7|2271.4|24
1617731210000|2021-04-06 17:46:50|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|16
1617731220000|2021-04-06 17:47:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|5
1617731230000|2021-04-06 17:47:10|2271.8|2271.5|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|33
1617731240000|2021-04-06 17:47:20|2271.9|2271.6|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|24
1617731250000|2021-04-06 17:47:30|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|26
1617731260000|2021-04-06 17:47:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|19
1617731270000|2021-04-06 17:47:50|2271.9|2271.6|2272.6|2272.3|2272.6|2272.3|2271.9|2271.6|26
1617731280000|2021-04-06 17:48:00|2272.7|2272.4|2272.8|2272.5|2273|2272.7|2272.7|2272.4|33
1617731290000|2021-04-06 17:48:10|2273|2272.7|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|28
1617731300000|2021-04-06 17:48:20|2272.8|2272.5|2273.2|2272.9|2273.3|2273|2272.7|2272.4|37
1617731310000|2021-04-06 17:48:30|2273|2272.7|2272.9|2272.6|2273.3|2273|2272.9|2272.6|27
1617731320000|2021-04-06 17:48:40|2273|2272.7|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|20
1617731330000|2021-04-06 17:48:50|2272.8|2272.5|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|33
1617731340000|2021-04-06 17:49:00|2272.7|2272.4|2273.3|2273|2273.4|2273.1|2272.7|2272.4|107
1617731350000|2021-04-06 17:49:10|2273.2|2272.9|2272.8|2272.5|2273.3|2273|2272.8|2272.5|52
1617731360000|2021-04-06 17:49:20|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|21
1617731370000|2021-04-06 17:49:30|2272.8|2272.5|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|50
1617731380000|2021-04-06 17:49:40|2272.3|2272|2272.3|2272|2272.5|2272.2|2272.2|2271.9|37
1617731390000|2021-04-06 17:49:50|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2271.9|2271.6|60
1617731400000|2021-04-06 17:50:00|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2272|2271.7|39
1617731410000|2021-04-06 17:50:10|2271.9|2271.6|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|50
1617731420000|2021-04-06 17:50:20|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.3|2271|41
1617731430000|2021-04-06 17:50:30|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271|2270.7|26
1617731440000|2021-04-06 17:50:40|2271.5|2271.2|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|22
1617731450000|2021-04-06 17:50:50|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|11
1617731460000|2021-04-06 17:51:00|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|5
1617731470000|2021-04-06 17:51:10|2272.3|2272|2272.9|2272.6|2273.1|2272.8|2272.3|2272|52
1617731480000|2021-04-06 17:51:20|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|24
1617731490000|2021-04-06 17:51:30|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.7|2272.4|14
1617731500000|2021-04-06 17:51:40|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2272.9|2272.6|33
1617731510000|2021-04-06 17:51:50|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|25
1617731520000|2021-04-06 17:52:00|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|22
1617731530000|2021-04-06 17:52:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|9
1617731540000|2021-04-06 17:52:20|2273.3|2273|2273.1|2272.8|2273.3|2273|2272.8|2272.5|16
1617731550000|2021-04-06 17:52:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|5
1617731560000|2021-04-06 17:52:40|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|12
1617731570000|2021-04-06 17:52:50|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|20
1617731580000|2021-04-06 17:53:00|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.3|2272|25
1617731590000|2021-04-06 17:53:10|2272.2|2271.9|2272.3|2272|2272.5|2272.2|2272.2|2271.9|10
1617731600000|2021-04-06 17:53:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272|2271.7|27
1617731610000|2021-04-06 17:53:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|10
1617731620000|2021-04-06 17:53:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|3
1617731630000|2021-04-06 17:53:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|13
1617731640000|2021-04-06 17:54:00|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|9
1617731650000|2021-04-06 17:54:10|2272.3|2272|2272.4|2272.1|2272.5|2272.2|2272.3|2272|6
1617731660000|2021-04-06 17:54:20|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.5|2272.2|25
1617731670000|2021-04-06 17:54:30|2273|2272.7|2273.2|2272.9|2273.5|2273.2|2273|2272.7|26
1617731680000|2021-04-06 17:54:40|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.1|2272.8|14
1617731690000|2021-04-06 17:54:50|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|17
1617731700000|2021-04-06 17:55:00|2273.3|2273|2273.2|2272.9|2273.3|2273|2273|2272.7|15
1617731710000|2021-04-06 17:55:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|8
1617731720000|2021-04-06 17:55:20|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.8|2272.5|22
1617731730000|2021-04-06 17:55:30|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|17
1617731740000|2021-04-06 17:55:40|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|17
1617731750000|2021-04-06 17:55:50|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|10
1617731760000|2021-04-06 17:56:00|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|13
1617731770000|2021-04-06 17:56:10|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|22
1617731780000|2021-04-06 17:56:20|2272.5|2272.2|2272.1|2271.8|2272.6|2272.3|2272.1|2271.8|24
1617731790000|2021-04-06 17:56:30|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2272.1|2271.8|13
1617731800000|2021-04-06 17:56:40|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2272.1|2271.8|27
1617731810000|2021-04-06 17:56:50|2272.2|2271.9|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|34
1617731820000|2021-04-06 17:57:00|2271.7|2271.4|2272.3|2272|2272.5|2272.2|2271.7|2271.4|46
1617731830000|2021-04-06 17:57:10|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|30
1617731840000|2021-04-06 17:57:20|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|22
1617731850000|2021-04-06 17:57:30|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|14
1617731860000|2021-04-06 17:57:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|10
1617731880000|2021-04-06 17:58:00|2272.3|2272|2272.5|2272.2|2272.6|2272.3|2272.3|2272|17
1617731890000|2021-04-06 17:58:10|2272.6|2272.3|2272.7|2272.4|2272.9|2272.6|2272.6|2272.3|18
1617731900000|2021-04-06 17:58:20|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|3
1617731910000|2021-04-06 17:58:30|2272.8|2272.5|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|18
1617731920000|2021-04-06 17:58:40|2272.9|2272.6|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|25
1617731930000|2021-04-06 17:58:50|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|8
1617731940000|2021-04-06 17:59:00|2272.8|2272.5|2273.2|2272.9|2273.3|2273|2272.8|2272.5|20
1617731950000|2021-04-06 17:59:10|2273.4|2273.1|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|32
1617731960000|2021-04-06 17:59:20|2273.8|2273.5|2273.4|2273.1|2273.8|2273.5|2273.4|2273.1|124
1617731970000|2021-04-06 17:59:30|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|38
1617731980000|2021-04-06 17:59:40|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|34
1617731990000|2021-04-06 17:59:50|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|34
1617732000000|2021-04-06 18:00:00|2273|2272.7|2273.1|2272.8|2273.3|2273|2273|2272.7|43
1617732010000|2021-04-06 18:00:10|2273|2272.7|2273.4|2273.1|2273.6|2273.3|2273|2272.7|127
1617732020000|2021-04-06 18:00:20|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.3|2273|24
1617732030000|2021-04-06 18:00:30|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.3|2273|9
1617732040000|2021-04-06 18:00:40|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|28
1617732050000|2021-04-06 18:00:50|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.1|2272.8|21
1617732060000|2021-04-06 18:01:00|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|12
1617732070000|2021-04-06 18:01:10|2273.6|2273.3|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|17
1617732080000|2021-04-06 18:01:20|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|23
1617732090000|2021-04-06 18:01:30|2273.7|2273.4|2273.9|2273.6|2274|2273.7|2273.7|2273.4|19
1617732100000|2021-04-06 18:01:40|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.8|2273.5|20
1617732110000|2021-04-06 18:01:50|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.7|2273.4|15
1617732120000|2021-04-06 18:02:00|2273.9|2273.6|2273.4|2273.1|2273.9|2273.6|2273.4|2273.1|9
1617732130000|2021-04-06 18:02:10|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.6|2273.3|18
1617732140000|2021-04-06 18:02:20|2274.1|2273.8|2274.6|2274.3|2274.8|2274.5|2274|2273.7|83
1617732150000|2021-04-06 18:02:30|2274.7|2274.4|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|35
1617732160000|2021-04-06 18:02:40|2275.2|2274.9|2274.8|2274.5|2275.2|2274.9|2274.7|2274.4|31
1617732170000|2021-04-06 18:02:50|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|17
1617732180000|2021-04-06 18:03:00|2274.8|2274.5|2275.1|2274.8|2275.2|2274.9|2274.7|2274.4|31
1617732190000|2021-04-06 18:03:10|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|47
1617732200000|2021-04-06 18:03:20|2275.3|2275|2275.4|2275.1|2275.6|2275.3|2275|2274.7|44
1617732210000|2021-04-06 18:03:30|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|9
1617732220000|2021-04-06 18:03:40|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|9
1617732230000|2021-04-06 18:03:50|2275.3|2275|2275.4|2275.1|2275.6|2275.3|2275.3|2275|23
1617732240000|2021-04-06 18:04:00|2275.5|2275.2|2276|2275.7|2276|2275.7|2275.5|2275.2|27
1617732250000|2021-04-06 18:04:10|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|27
1617732260000|2021-04-06 18:04:20|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.2|2274.9|14
1617732270000|2021-04-06 18:04:30|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.1|2274.8|11
1617732280000|2021-04-06 18:04:40|2275.3|2275|2275.3|2275|2275.6|2275.3|2275.3|2275|31
1617732290000|2021-04-06 18:04:50|2275.4|2275.1|2275.9|2275.6|2275.9|2275.6|2275.4|2275.1|84
1617732300000|2021-04-06 18:05:00|2275.8|2275.5|2275.4|2275.1|2275.9|2275.6|2275.2|2274.9|138
1617732310000|2021-04-06 18:05:10|2275.3|2275|2275|2274.7|2275.4|2275.1|2275|2274.7|38
1617732320000|2021-04-06 18:05:20|2274.9|2274.6|2275|2274.7|2275.2|2274.9|2274.9|2274.6|18
1617732330000|2021-04-06 18:05:30|2275.1|2274.8|2275|2274.7|2275.2|2274.9|2275|2274.7|28
1617732340000|2021-04-06 18:05:40|2274.9|2274.6|2274.9|2274.6|2275.3|2275|2274.9|2274.6|20
1617732350000|2021-04-06 18:05:50|2274.8|2274.5|2275|2274.7|2275.2|2274.9|2274.8|2274.5|44
1617732360000|2021-04-06 18:06:00|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|8
1617732370000|2021-04-06 18:06:10|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|35
1617732380000|2021-04-06 18:06:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|10
1617732390000|2021-04-06 18:06:30|2274.5|2274.2|2274.7|2274.4|2275|2274.7|2274.5|2274.2|23
1617732400000|2021-04-06 18:06:40|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|7
1617732410000|2021-04-06 18:06:50|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|19
1617732420000|2021-04-06 18:07:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|30
1617732430000|2021-04-06 18:07:10|2274.8|2274.5|2274.7|2274.4|2275|2274.7|2274.7|2274.4|7
1617732440000|2021-04-06 18:07:20|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|22
1617732450000|2021-04-06 18:07:30|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.3|2274|25
1617732460000|2021-04-06 18:07:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|9
1617732470000|2021-04-06 18:07:50|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.3|2274|16
1617732480000|2021-04-06 18:08:00|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.2|2273.9|23
1617732490000|2021-04-06 18:08:10|2274.1|2273.8|2274.4|2274.1|2274.6|2274.3|2274.1|2273.8|17
1617732500000|2021-04-06 18:08:20|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|9
1617732510000|2021-04-06 18:08:30|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|26
1617732520000|2021-04-06 18:08:40|2274.4|2274.1|2274.3|2274|2274.6|2274.3|2274.2|2273.9|19
1617732530000|2021-04-06 18:08:50|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.1|2273.8|26
1617732540000|2021-04-06 18:09:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.3|2274|16
1617732550000|2021-04-06 18:09:10|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|12
1617732560000|2021-04-06 18:09:20|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|11
1617732570000|2021-04-06 18:09:30|2274.7|2274.4|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|39
1617732580000|2021-04-06 18:09:40|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.3|2274|11
1617732590000|2021-04-06 18:09:50|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|12
1617732600000|2021-04-06 18:10:00|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.3|2274|33
1617732610000|2021-04-06 18:10:10|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|27
1617732620000|2021-04-06 18:10:20|2274.4|2274.1|2274.9|2274.6|2275.1|2274.8|2274.4|2274.1|58
1617732630000|2021-04-06 18:10:30|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|16
1617732640000|2021-04-06 18:10:40|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|46
1617732650000|2021-04-06 18:10:50|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.7|2274.4|17
1617732660000|2021-04-06 18:11:00|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|23
1617732670000|2021-04-06 18:11:10|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2274.9|2274.6|23
1617732680000|2021-04-06 18:11:20|2275|2274.7|2274.6|2274.3|2275.1|2274.8|2274.6|2274.3|50
1617732690000|2021-04-06 18:11:30|2274.7|2274.4|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|54
1617732700000|2021-04-06 18:11:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|23
1617732710000|2021-04-06 18:11:50|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|48
1617732720000|2021-04-06 18:12:00|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|16
1617732730000|2021-04-06 18:12:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.3|2274|11
1617732740000|2021-04-06 18:12:20|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|26
1617732750000|2021-04-06 18:12:30|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|25
1617732760000|2021-04-06 18:12:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|12
1617732770000|2021-04-06 18:12:50|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|4
1617732780000|2021-04-06 18:13:00|2274.6|2274.3|2275.1|2274.8|2275.1|2274.8|2274.6|2274.3|25
1617732790000|2021-04-06 18:13:10|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.4|2274.1|26
1617732800000|2021-04-06 18:13:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|4
1617732810000|2021-04-06 18:13:30|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|24
1617732820000|2021-04-06 18:13:40|2274.8|2274.5|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|29
1617732830000|2021-04-06 18:13:50|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|7
1617732840000|2021-04-06 18:14:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|23
1617732850000|2021-04-06 18:14:10|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|20
1617732860000|2021-04-06 18:14:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.3|2274|22
1617732870000|2021-04-06 18:14:30|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|23
1617732880000|2021-04-06 18:14:40|2274.4|2274.1|2273.9|2273.6|2274.4|2274.1|2273.8|2273.5|45
1617732890000|2021-04-06 18:14:50|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|12
1617732900000|2021-04-06 18:15:00|2274.1|2273.8|2274.3|2274|2274.4|2274.1|2273.9|2273.6|25
1617732910000|2021-04-06 18:15:10|2274.4|2274.1|2274.3|2274|2274.5|2274.2|2274.3|2274|16
1617732920000|2021-04-06 18:15:20|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.3|2274|18
1617732930000|2021-04-06 18:15:30|2274.4|2274.1|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|19
1617732940000|2021-04-06 18:15:40|2274.6|2274.3|2274.1|2273.8|2274.6|2274.3|2274.1|2273.8|17
1617732950000|2021-04-06 18:15:50|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|8
1617732960000|2021-04-06 18:16:00|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|21
1617732970000|2021-04-06 18:16:10|||||||||1
1617732980000|2021-04-06 18:16:20|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.6|2273.3|60
1617732990000|2021-04-06 18:16:30|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|16
1617733000000|2021-04-06 18:16:40|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|12
1617733010000|2021-04-06 18:16:50|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|19
1617733020000|2021-04-06 18:17:00|2273.8|2273.5|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|20
1617733030000|2021-04-06 18:17:10|2274.1|2273.8|2274.7|2274.4|2274.7|2274.4|2274.1|2273.8|31
1617733040000|2021-04-06 18:17:20|2274.8|2274.5|2274.8|2274.5|2275|2274.7|2274.7|2274.4|19
1617733050000|2021-04-06 18:17:30|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|17
1617733060000|2021-04-06 18:17:40|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|15
1617733070000|2021-04-06 18:17:50|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|17
1617733080000|2021-04-06 18:18:00|2274.4|2274.1|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|18
1617733090000|2021-04-06 18:18:10|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|12
1617733100000|2021-04-06 18:18:20|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.1|2273.8|10
1617733110000|2021-04-06 18:18:30|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|5
1617733130000|2021-04-06 18:18:50|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|8
1617733140000|2021-04-06 18:19:00|2274.1|2273.8|2274.3|2274|2274.4|2274.1|2274|2273.7|25
1617733150000|2021-04-06 18:19:10|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|22
1617733160000|2021-04-06 18:19:20|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|7
1617733170000|2021-04-06 18:19:30|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|36
1617733180000|2021-04-06 18:19:40|2274|2273.7|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|14
1617733190000|2021-04-06 18:19:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|14
1617733200000|2021-04-06 18:20:00|2273.8|2273.5|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|49
1617733210000|2021-04-06 18:20:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|31
1617733220000|2021-04-06 18:20:20|2273.3|2273|2273.2|2272.9|2273.5|2273.2|2273.1|2272.8|40
1617733230000|2021-04-06 18:20:30|2273.4|2273.1|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|31
1617733240000|2021-04-06 18:20:40|2273.4|2273.1|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|34
1617733250000|2021-04-06 18:20:50|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|19
1617733260000|2021-04-06 18:21:00|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.3|2273|27
1617733270000|2021-04-06 18:21:10|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.1|2272.8|13
1617733280000|2021-04-06 18:21:20|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273|2272.7|31
1617733290000|2021-04-06 18:21:30|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|15
1617733300000|2021-04-06 18:21:40|2273.3|2273|2273.5|2273.2|2273.6|2273.3|2273.3|2273|19
1617733310000|2021-04-06 18:21:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|10
1617733320000|2021-04-06 18:22:00|2273.2|2272.9|2273.4|2273.1|2273.7|2273.4|2273.2|2272.9|19
1617733330000|2021-04-06 18:22:10|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|7
1617733340000|2021-04-06 18:22:20|2273.2|2272.9|2272.7|2272.4|2273.4|2273.1|2272.7|2272.4|60
1617733350000|2021-04-06 18:22:30|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.3|2272|57
1617733360000|2021-04-06 18:22:40|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|24
1617733370000|2021-04-06 18:22:50|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.3|2272|9
1617733380000|2021-04-06 18:23:00|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|48
1617733390000|2021-04-06 18:23:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|31
1617733400000|2021-04-06 18:23:20|2272.9|2272.6|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|33
1617733410000|2021-04-06 18:23:30|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.3|2273|8
1617733420000|2021-04-06 18:23:40|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|33
1617733430000|2021-04-06 18:23:50|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|21
1617733440000|2021-04-06 18:24:00|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.6|2272.3|15
1617733450000|2021-04-06 18:24:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1617733460000|2021-04-06 18:24:20|2272.9|2272.6|2272.7|2272.4|2273|2272.7|2272.7|2272.4|14
1617733470000|2021-04-06 18:24:30|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|33
1617733480000|2021-04-06 18:24:40|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|11
1617733490000|2021-04-06 18:24:50|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|35
1617733500000|2021-04-06 18:25:00|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|20
1617733510000|2021-04-06 18:25:10|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|37
1617733520000|2021-04-06 18:25:20|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|31
1617733530000|2021-04-06 18:25:30|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|19
1617733540000|2021-04-06 18:25:40|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|6
1617733550000|2021-04-06 18:25:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|19
1617733560000|2021-04-06 18:26:00|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|23
1617733570000|2021-04-06 18:26:10|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|11
1617733580000|2021-04-06 18:26:20|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|28
1617733590000|2021-04-06 18:26:30|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|21
1617733600000|2021-04-06 18:26:40|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|24
1617733610000|2021-04-06 18:26:50|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|33
1617733620000|2021-04-06 18:27:00|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.3|2272|67
1617733630000|2021-04-06 18:27:10|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.3|2272|16
1617733640000|2021-04-06 18:27:20|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.3|2272|13
1617733650000|2021-04-06 18:27:30|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.8|2271.5|37
1617733660000|2021-04-06 18:27:40|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|29
1617733670000|2021-04-06 18:27:50|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|14
1617733680000|2021-04-06 18:28:00|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.1|2270.8|43
1617733690000|2021-04-06 18:28:10|2271.3|2271|2271.4|2271.1|2271.6|2271.3|2271.3|2271|29
1617733700000|2021-04-06 18:28:20|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|7
1617733710000|2021-04-06 18:28:30|2271.3|2271|2271.2|2270.9|2271.3|2271|2271|2270.7|21
1617733720000|2021-04-06 18:28:40|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|12
1617733730000|2021-04-06 18:28:50|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|76
1617733740000|2021-04-06 18:29:00|2271.2|2270.9|2271.3|2271|2271.4|2271.1|2271.2|2270.9|33
1617733750000|2021-04-06 18:29:10|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|32
1617733760000|2021-04-06 18:29:20|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.3|2271|9
1617733770000|2021-04-06 18:29:30|2271.6|2271.3|2272.1|2271.8|2272.2|2271.9|2271.6|2271.3|31
1617733780000|2021-04-06 18:29:40|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.7|2271.4|43
1617733790000|2021-04-06 18:29:50|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|4
1617733800000|2021-04-06 18:30:00|2271.5|2271.2|2271|2270.7|2271.5|2271.2|2271|2270.7|57
1617733810000|2021-04-06 18:30:10|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271|2270.7|42
1617733820000|2021-04-06 18:30:20|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|10
1617733830000|2021-04-06 18:30:30|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|83
1617733840000|2021-04-06 18:30:40|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|18
1617733850000|2021-04-06 18:30:50|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|7
1617733860000|2021-04-06 18:31:00|2271.3|2271|2271.1|2270.8|2271.3|2271|2271|2270.7|105
1617733870000|2021-04-06 18:31:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.1|2270.8|29
1617733880000|2021-04-06 18:31:20|2271.3|2271|2271|2270.7|2271.3|2271|2270.8|2270.5|41
1617733890000|2021-04-06 18:31:30|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|42
1617733900000|2021-04-06 18:31:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|7
1617733910000|2021-04-06 18:31:50|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.3|2270|220
1617733920000|2021-04-06 18:32:00|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|97
1617733930000|2021-04-06 18:32:10|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|42
1617733940000|2021-04-06 18:32:20|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|20
1617733950000|2021-04-06 18:32:30|2270.7|2270.4|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|18
1617733960000|2021-04-06 18:32:40|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|8
1617733970000|2021-04-06 18:32:50|2270.7|2270.4|2271.3|2271|2271.3|2271|2270.7|2270.4|24
1617733980000|2021-04-06 18:33:00|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271|2270.7|39
1617733990000|2021-04-06 18:33:10|2271.3|2271|2272.1|2271.8|2272.2|2271.9|2271.3|2271|66
1617734000000|2021-04-06 18:33:20|2272.3|2272|2272.4|2272.1|2272.6|2272.3|2272.3|2272|44
1617734010000|2021-04-06 18:33:30|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|23
1617734020000|2021-04-06 18:33:40|2272.2|2271.9|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|21
1617734030000|2021-04-06 18:33:50|2271.6|2271.3|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|13
1617734040000|2021-04-06 18:34:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.3|2271|18
1617734050000|2021-04-06 18:34:10|2271.4|2271.1|2271.6|2271.3|2271.8|2271.5|2271.4|2271.1|16
1617734060000|2021-04-06 18:34:20|2271.4|2271.1|2271.7|2271.4|2271.7|2271.4|2271.3|2271|10
1617734070000|2021-04-06 18:34:30|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.1|2270.8|18
1617734080000|2021-04-06 18:34:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|5
1617734090000|2021-04-06 18:34:50|2271.3|2271|2271.2|2270.9|2271.3|2271|2271|2270.7|19
1617734100000|2021-04-06 18:35:00|2271|2270.7|2270|2269.7|2271|2270.7|2270|2269.7|93
1617734110000|2021-04-06 18:35:10|2270.1|2269.8|2269.4|2269.1|2270.2|2269.9|2269.3|2269|116
1617734120000|2021-04-06 18:35:20|2269.5|2269.2|2269.8|2269.5|2270.1|2269.8|2269.4|2269.1|68
1617734130000|2021-04-06 18:35:30|2270|2269.7|2269.7|2269.4|2270.2|2269.9|2269.7|2269.4|25
1617734140000|2021-04-06 18:35:40|2270|2269.7|2270|2269.7|2270|2269.7|2269.6|2269.3|25
1617734150000|2021-04-06 18:35:50|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|17
1617734160000|2021-04-06 18:36:00|2269.9|2269.6|2269.4|2269.1|2270|2269.7|2269.3|2269|58
1617734170000|2021-04-06 18:36:10|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|38
1617734180000|2021-04-06 18:36:20|2269.3|2269|2268.7|2268.4|2269.4|2269.1|2268.7|2268.4|52
1617734190000|2021-04-06 18:36:30|2268.8|2268.5|2269|2268.7|2269.3|2269|2268.6|2268.3|66
1617734200000|2021-04-06 18:36:40|2268.9|2268.6|2268.3|2268|2268.9|2268.6|2268.3|2268|43
1617734210000|2021-04-06 18:36:50|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|77
1617734220000|2021-04-06 18:37:00|2268|2267.7|2268.3|2268|2268.5|2268.2|2267.8|2267.5|59
1617734230000|2021-04-06 18:37:10|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268|2267.7|22
1617734240000|2021-04-06 18:37:20|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.6|2267.3|73
1617734250000|2021-04-06 18:37:30|2267.8|2267.5|2268.1|2267.8|2268.2|2267.9|2267.7|2267.4|70
1617734260000|2021-04-06 18:37:40|2268.2|2267.9|2268|2267.7|2268.3|2268|2268|2267.7|33
1617734270000|2021-04-06 18:37:50|2267.8|2267.5|2268.3|2268|2268.5|2268.2|2267.8|2267.5|43
1617734280000|2021-04-06 18:38:00|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.1|2267.8|36
1617734290000|2021-04-06 18:38:10|2268.4|2268.1|2268|2267.7|2268.4|2268.1|2267.9|2267.6|35
1617734300000|2021-04-06 18:38:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|16
1617734310000|2021-04-06 18:38:30|2268|2267.7|2268.2|2267.9|2268.4|2268.1|2268|2267.7|24
1617734320000|2021-04-06 18:38:40|2268.1|2267.8|2268.5|2268.2|2268.8|2268.5|2268.1|2267.8|37
1617734330000|2021-04-06 18:38:50|2268.3|2268|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|31
1617734340000|2021-04-06 18:39:00|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.4|2267.1|72
1617734350000|2021-04-06 18:39:10|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.6|2267.3|27
1617734360000|2021-04-06 18:39:20|2267.9|2267.6|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|10
1617734370000|2021-04-06 18:39:30|||||||||2
1617734380000|2021-04-06 18:39:40|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|23
1617734390000|2021-04-06 18:39:50|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|10
1617734400000|2021-04-06 18:40:00|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.3|2267|58
1617734410000|2021-04-06 18:40:10|2267.5|2267.2|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|41
1617734420000|2021-04-06 18:40:20|2268|2267.7|2268|2267.7|2268.2|2267.9|2268|2267.7|28
1617734430000|2021-04-06 18:40:30|2268.1|2267.8|2268|2267.7|2268.3|2268|2267.9|2267.6|25
1617734440000|2021-04-06 18:40:40|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.6|2267.3|23
1617734450000|2021-04-06 18:40:50|2268|2267.7|2267.8|2267.5|2268.1|2267.8|2267.7|2267.4|43
1617734460000|2021-04-06 18:41:00|2267.7|2267.4|2267.8|2267.5|2268|2267.7|2267.7|2267.4|39
1617734470000|2021-04-06 18:41:10|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|23
1617734480000|2021-04-06 18:41:20|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|15
1617734490000|2021-04-06 18:41:30|2268|2267.7|2268.6|2268.3|2268.7|2268.4|2268|2267.7|66
1617734500000|2021-04-06 18:41:40|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268.5|2268.2|43
1617734510000|2021-04-06 18:41:50|2268.6|2268.3|2268.9|2268.6|2269.2|2268.9|2268.6|2268.3|68
1617734520000|2021-04-06 18:42:00|2268.8|2268.5|2268.3|2268|2268.8|2268.5|2268.2|2267.9|40
1617734530000|2021-04-06 18:42:10|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268|2267.7|59
1617734540000|2021-04-06 18:42:20|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2268.2|2267.9|34
1617734550000|2021-04-06 18:42:30|2268.4|2268.1|2268.3|2268|2268.6|2268.3|2268.3|2268|21
1617734560000|2021-04-06 18:42:40|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|8
1617734570000|2021-04-06 18:42:50|2268.3|2268|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|15
1617734580000|2021-04-06 18:43:00|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2267.8|2267.5|49
1617734590000|2021-04-06 18:43:10|2268.1|2267.8|2267.9|2267.6|2268.5|2268.2|2267.9|2267.6|42
1617734600000|2021-04-06 18:43:20|2267.8|2267.5|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|24
1617734610000|2021-04-06 18:43:30|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|31
1617734620000|2021-04-06 18:43:40|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|35
1617734630000|2021-04-06 18:43:50|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|46
1617734640000|2021-04-06 18:44:00|2267.6|2267.3|2267.6|2267.3|2267.9|2267.6|2267.4|2267.1|67
1617734650000|2021-04-06 18:44:10|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|46
1617734660000|2021-04-06 18:44:20|2267.6|2267.3|2266.9|2266.6|2267.7|2267.4|2266.9|2266.6|50
1617734670000|2021-04-06 18:44:30|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|51
1617734680000|2021-04-06 18:44:40|2267|2266.7|2267.2|2266.9|2267.3|2267|2267|2266.7|28
1617734690000|2021-04-06 18:44:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267|2266.7|29
1617734700000|2021-04-06 18:45:00|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|43
1617734710000|2021-04-06 18:45:10|2266.9|2266.6|2267.2|2266.9|2267.3|2267|2266.7|2266.4|71
1617734720000|2021-04-06 18:45:20|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267.1|2266.8|26
1617734730000|2021-04-06 18:45:30|2267|2266.7|2267.4|2267.1|2267.4|2267.1|2266.9|2266.6|54
1617734740000|2021-04-06 18:45:40|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.1|2266.8|61
1617734750000|2021-04-06 18:45:50|2267.1|2266.8|2267.5|2267.2|2267.6|2267.3|2267.1|2266.8|53
1617734760000|2021-04-06 18:46:00|2267.7|2267.4|2268.5|2268.2|2268.8|2268.5|2267.7|2267.4|70
1617734770000|2021-04-06 18:46:10|2268.6|2268.3|2268.4|2268.1|2268.8|2268.5|2268.3|2268|47
1617734780000|2021-04-06 18:46:20|2268.5|2268.2|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|27
1617734790000|2021-04-06 18:46:30|2268.7|2268.4|2268.3|2268|2268.7|2268.4|2268.3|2268|14
1617734800000|2021-04-06 18:46:40|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|26
1617734810000|2021-04-06 18:46:50|2268.6|2268.3|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|28
1617734820000|2021-04-06 18:47:00|2268.3|2268|2269.1|2268.8|2269.1|2268.8|2268.3|2268|43
1617734830000|2021-04-06 18:47:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|6
1617734840000|2021-04-06 18:47:20|2269|2268.7|2269.2|2268.9|2269.3|2269|2269|2268.7|22
1617734850000|2021-04-06 18:47:30|2269.3|2269|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|38
1617734860000|2021-04-06 18:47:40|2269.2|2268.9|2269.6|2269.3|2269.6|2269.3|2269.1|2268.8|57
1617734870000|2021-04-06 18:47:50|2269.7|2269.4|2269.3|2269|2269.7|2269.4|2269.2|2268.9|15
1617734880000|2021-04-06 18:48:00|2269.2|2268.9|2269.4|2269.1|2269.6|2269.3|2269.2|2268.9|50
1617734890000|2021-04-06 18:48:10|2269.3|2269|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|31
1617734900000|2021-04-06 18:48:20|2269.2|2268.9|2269.4|2269.1|2269.5|2269.2|2269.1|2268.8|18
1617734910000|2021-04-06 18:48:30|2269.2|2268.9|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|10
1617734920000|2021-04-06 18:48:40|2268.8|2268.5|2269.1|2268.8|2269.2|2268.9|2268.8|2268.5|16
1617734930000|2021-04-06 18:48:50|2269.2|2268.9|2268.8|2268.5|2269.3|2269|2268.8|2268.5|38
1617734940000|2021-04-06 18:49:00|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.5|2268.2|30
1617734950000|2021-04-06 18:49:10|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.6|2268.3|29
1617734960000|2021-04-06 18:49:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.7|2268.4|35
1617734970000|2021-04-06 18:49:30|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|16
1617734980000|2021-04-06 18:49:40|2269|2268.7|2268.7|2268.4|2269|2268.7|2268.7|2268.4|9
1617734990000|2021-04-06 18:49:50|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|34
1617735000000|2021-04-06 18:50:00|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.5|2268.2|36
1617735010000|2021-04-06 18:50:10|2268.9|2268.6|2267.3|2267|2268.9|2268.6|2267.3|2267|125
1617735020000|2021-04-06 18:50:20|2267.2|2266.9|2267.8|2267.5|2267.8|2267.5|2267.2|2266.9|68
1617735030000|2021-04-06 18:50:30|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.3|2267|44
1617735040000|2021-04-06 18:50:40|2267.9|2267.6|2267.7|2267.4|2268|2267.7|2267.7|2267.4|18
1617735050000|2021-04-06 18:50:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|10
1617735060000|2021-04-06 18:51:00|2267.7|2267.4|2268.4|2268.1|2268.5|2268.2|2267.7|2267.4|38
1617735070000|2021-04-06 18:51:10|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|17
1617735080000|2021-04-06 18:51:20|2268|2267.7|2267.6|2267.3|2268|2267.7|2267.5|2267.2|21
1617735090000|2021-04-06 18:51:30|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.3|2267|32
1617735100000|2021-04-06 18:51:40|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|8
1617735110000|2021-04-06 18:51:50|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.1|2266.8|39
1617735120000|2021-04-06 18:52:00|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|29
1617735130000|2021-04-06 18:52:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|18
1617735140000|2021-04-06 18:52:20|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|17
1617735150000|2021-04-06 18:52:30|2267.7|2267.4|2267.7|2267.4|2267.9|2267.6|2267.6|2267.3|27
1617735160000|2021-04-06 18:52:40|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|22
1617735170000|2021-04-06 18:52:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.3|2267|13
1617735180000|2021-04-06 18:53:00|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|41
1617735190000|2021-04-06 18:53:10|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|34
1617735200000|2021-04-06 18:53:20|2267.4|2267.1|2267.1|2266.8|2267.8|2267.5|2267.1|2266.8|25
1617735210000|2021-04-06 18:53:30|2267.2|2266.9|2266.5|2266.2|2267.2|2266.9|2266.4|2266.1|133
1617735220000|2021-04-06 18:53:40|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2266.2|2265.9|54
1617735230000|2021-04-06 18:53:50|2266.4|2266.1|2265.8|2265.5|2266.4|2266.1|2265.7|2265.4|120
1617735240000|2021-04-06 18:54:00|2265.7|2265.4|2264.8|2264.5|2265.7|2265.4|2264.8|2264.5|207
1617735250000|2021-04-06 18:54:10|2264.9|2264.6|2264.4|2264.1|2264.9|2264.6|2264.4|2264.1|133
1617735260000|2021-04-06 18:54:20|2264.5|2264.2|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|58
1617735270000|2021-04-06 18:54:30|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|59
1617735280000|2021-04-06 18:54:40|2265.7|2265.4|2265|2264.7|2265.7|2265.4|2265|2264.7|45
1617735290000|2021-04-06 18:54:50|2265.1|2264.8|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|39
1617735300000|2021-04-06 18:55:00|2265|2264.7|2265.3|2265|2265.3|2265|2264.9|2264.6|33
1617735310000|2021-04-06 18:55:10|2265.5|2265.2|2265.8|2265.5|2265.9|2265.6|2265.5|2265.2|45
1617735320000|2021-04-06 18:55:20|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|34
1617735330000|2021-04-06 18:55:30|2265.9|2265.6|2266.4|2266.1|2266.4|2266.1|2265.9|2265.6|60
1617735340000|2021-04-06 18:55:40|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.9|2265.6|41
1617735350000|2021-04-06 18:55:50|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|45
1617735360000|2021-04-06 18:56:00|2265.9|2265.6|2266.2|2265.9|2266.3|2266|2265.6|2265.3|66
1617735370000|2021-04-06 18:56:10|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|27
1617735380000|2021-04-06 18:56:20|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|20
1617735390000|2021-04-06 18:56:30|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2265.8|2265.5|149
1617735400000|2021-04-06 18:56:40|2266.3|2266|2265.7|2265.4|2266.3|2266|2265.6|2265.3|164
1617735410000|2021-04-06 18:56:50|2266|2265.7|2265.2|2264.9|2266|2265.7|2265.2|2264.9|202
1617735420000|2021-04-06 18:57:00|2265.3|2265|2265.9|2265.6|2265.9|2265.6|2265.2|2264.9|179
1617735430000|2021-04-06 18:57:10|2266|2265.7|2266|2265.7|2266.2|2265.9|2265.8|2265.5|39
1617735440000|2021-04-06 18:57:20|2265.9|2265.6|2265.6|2265.3|2266|2265.7|2265.6|2265.3|37
1617735450000|2021-04-06 18:57:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|6
1617735460000|2021-04-06 18:57:40|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.3|2265|32
1617735470000|2021-04-06 18:57:50|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.3|2265|43
1617735480000|2021-04-06 18:58:00|2265.3|2265|2265.8|2265.5|2265.8|2265.5|2265.3|2265|47
1617735490000|2021-04-06 18:58:10|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.7|2265.4|29
1617735500000|2021-04-06 18:58:20|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.3|2265|8
1617735510000|2021-04-06 18:58:30|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|11
1617735520000|2021-04-06 18:58:40|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.1|2264.8|18
1617735530000|2021-04-06 18:58:50|2265.1|2264.8|2264.9|2264.6|2265.4|2265.1|2264.9|2264.6|16
1617735540000|2021-04-06 18:59:00|2264.8|2264.5|2264.7|2264.4|2265|2264.7|2264.5|2264.2|44
1617735550000|2021-04-06 18:59:10|2264.8|2264.5|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|13
1617735560000|2021-04-06 18:59:20|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|13
1617735570000|2021-04-06 18:59:30|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265|2264.7|19
1617735580000|2021-04-06 18:59:40|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.7|2264.4|36
1617735590000|2021-04-06 18:59:50|2265.1|2264.8|2265.3|2265|2265.5|2265.2|2265.1|2264.8|29
1617735600000|2021-04-06 19:00:00|2265.1|2264.8|2265.3|2265|2265.7|2265.4|2265.1|2264.8|33
1617735610000|2021-04-06 19:00:10|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|25
1617735620000|2021-04-06 19:00:20|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|28
1617735630000|2021-04-06 19:00:30|2265.9|2265.6|2266|2265.7|2266.3|2266|2265.9|2265.6|51
1617735640000|2021-04-06 19:00:40|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266.1|2265.8|9
1617735650000|2021-04-06 19:00:50|2266.2|2265.9|2265.6|2265.3|2266.2|2265.9|2265.6|2265.3|16
1617735660000|2021-04-06 19:01:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.3|2265|26
1617735670000|2021-04-06 19:01:10|2265.6|2265.3|2265.2|2264.9|2265.6|2265.3|2265.1|2264.8|29
1617735680000|2021-04-06 19:01:20|2265.1|2264.8|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|21
1617735690000|2021-04-06 19:01:30|2264.8|2264.5|2263.1|2262.8|2264.8|2264.5|2263|2262.7|157
1617735700000|2021-04-06 19:01:40|2263|2262.7|2262.6|2262.3|2263|2262.7|2262.5|2262.2|96
1617735710000|2021-04-06 19:01:50|2262.7|2262.4|2263.3|2263|2263.6|2263.3|2262.6|2262.3|55
1617735720000|2021-04-06 19:02:00|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2263|2262.7|25
1617735730000|2021-04-06 19:02:10|2262.9|2262.6|2263.4|2263.1|2263.4|2263.1|2262.9|2262.6|24
1617735740000|2021-04-06 19:02:20|2263.5|2263.2|2263.9|2263.6|2264.1|2263.8|2263.4|2263.1|40
1617735750000|2021-04-06 19:02:30|2264|2263.7|2262.5|2262.2|2264|2263.7|2262.5|2262.2|51
1617735760000|2021-04-06 19:02:40|2262.6|2262.3|2260|2259.7|2262.6|2262.3|2259.9|2259.6|360
1617735770000|2021-04-06 19:02:50|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2258.8|2258.5|164
1617735780000|2021-04-06 19:03:00|2260|2259.7|2260.4|2260.1|2260.5|2260.2|2259.8|2259.5|80
1617735790000|2021-04-06 19:03:10|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2259.4|2259.1|110
1617735800000|2021-04-06 19:03:20|2260.3|2260|2261|2260.7|2261.3|2261|2260.3|2260|37
1617735810000|2021-04-06 19:03:30|2261.1|2260.8|2260.5|2260.2|2261.3|2261|2260.5|2260.2|23
1617735820000|2021-04-06 19:03:40|2260.4|2260.1|2259.3|2259|2260.4|2260.1|2259.2|2258.9|86
1617735830000|2021-04-06 19:03:50|2259.2|2258.9|2258.5|2258.2|2259.3|2259|2258.3|2258|120
1617735840000|2021-04-06 19:04:00|2258.4|2258.1|2258.8|2258.5|2258.9|2258.6|2258.1|2257.8|54
1617735850000|2021-04-06 19:04:10|2258.9|2258.6|2258.5|2258.2|2259.2|2258.9|2258.5|2258.2|76
1617735860000|2021-04-06 19:04:20|2258.4|2258.1|2259.1|2258.8|2259.5|2259.2|2258.4|2258.1|22
1617735870000|2021-04-06 19:04:30|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.4|2258.1|28
1617735880000|2021-04-06 19:04:40|2258.5|2258.2|2259.1|2258.8|2259.1|2258.8|2258.4|2258.1|42
1617735890000|2021-04-06 19:04:50|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.8|2258.5|20
1617735900000|2021-04-06 19:05:00|2258.9|2258.6|2259.2|2258.9|2259.5|2259.2|2258.7|2258.4|114
1617735910000|2021-04-06 19:05:10|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2258.8|2258.5|55
1617735920000|2021-04-06 19:05:20|2259.8|2259.5|2260.3|2260|2260.6|2260.3|2259.7|2259.4|66
1617735930000|2021-04-06 19:05:30|2260.2|2259.9|2259.5|2259.2|2260.2|2259.9|2259.5|2259.2|53
1617735940000|2021-04-06 19:05:40|2259.3|2259|2259|2258.7|2259.4|2259.1|2258.9|2258.6|49
1617735950000|2021-04-06 19:05:50|2259.1|2258.8|2258.6|2258.3|2259.1|2258.8|2258.5|2258.2|24
1617735960000|2021-04-06 19:06:00|2258.4|2258.1|2257.6|2257.3|2258.4|2258.1|2257.5|2257.2|47
1617735970000|2021-04-06 19:06:10|2257.7|2257.4|2259.2|2258.9|2259.2|2258.9|2257.7|2257.4|63
1617735980000|2021-04-06 19:06:20|2259.3|2259|2259.1|2258.8|2259.3|2259|2258.9|2258.6|52
1617735990000|2021-04-06 19:06:30|2259|2258.7|2258.3|2258|2259.2|2258.9|2258|2257.7|128
1617736000000|2021-04-06 19:06:40|2258.1|2257.8|2258.4|2258.1|2258.6|2258.3|2258|2257.7|63
1617736010000|2021-04-06 19:06:50|2258.1|2257.8|2258.4|2258.1|2258.6|2258.3|2258.1|2257.8|19
1617736020000|2021-04-06 19:07:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2257.8|2257.5|37
1617736030000|2021-04-06 19:07:10|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.7|2257.4|83
1617736040000|2021-04-06 19:07:20|2257.6|2257.3|2257|2256.7|2257.6|2257.3|2256.7|2256.4|71
1617736050000|2021-04-06 19:07:30|2257.1|2256.8|2256.8|2256.5|2257.2|2256.9|2256.7|2256.4|59
1617736060000|2021-04-06 19:07:40|2256.9|2256.6|2257.1|2256.8|2257.3|2257|2256.6|2256.3|53
1617736070000|2021-04-06 19:07:50|2257.3|2257|2257.8|2257.5|2258|2257.7|2257.3|2257|83
1617736080000|2021-04-06 19:08:00|2257.4|2257.1|2257|2256.7|2257.8|2257.5|2257|2256.7|26
1617736090000|2021-04-06 19:08:10|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257|2256.7|40
1617736100000|2021-04-06 19:08:20|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|24
1617736110000|2021-04-06 19:08:30|2257.1|2256.8|2256.9|2256.6|2257.2|2256.9|2256.8|2256.5|31
1617736120000|2021-04-06 19:08:40|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.2|2255.9|49
1617736130000|2021-04-06 19:08:50|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|30
1617736140000|2021-04-06 19:09:00|2256.3|2256|2256.6|2256.3|2256.8|2256.5|2256.3|2256|71
1617736150000|2021-04-06 19:09:10|2256.5|2256.2|2256.5|2256.2|2256.9|2256.6|2256.3|2256|53
1617736160000|2021-04-06 19:09:20|2256.4|2256.1|2255.7|2255.4|2256.4|2256.1|2255.7|2255.4|41
1617736170000|2021-04-06 19:09:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.3|2255|51
1617736180000|2021-04-06 19:09:40|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.7|2255.4|42
1617736190000|2021-04-06 19:09:50|2256.1|2255.8|2255.9|2255.6|2256.3|2256|2255.9|2255.6|36
1617736200000|2021-04-06 19:10:00|2255.8|2255.5|2256.3|2256|2256.6|2256.3|2255.8|2255.5|65
1617736210000|2021-04-06 19:10:10|2256.1|2255.8|2256.8|2256.5|2257.2|2256.9|2256.1|2255.8|74
1617736220000|2021-04-06 19:10:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.6|2256.3|34
1617736230000|2021-04-06 19:10:30|2257.1|2256.8|2256.6|2256.3|2257.3|2257|2256.6|2256.3|122
1617736240000|2021-04-06 19:10:40|2256.7|2256.4|2256.3|2256|2256.9|2256.6|2256.3|2256|36
1617736250000|2021-04-06 19:10:50|2256.2|2255.9|2256.8|2256.5|2256.8|2256.5|2256.2|2255.9|19
1617736260000|2021-04-06 19:11:00|2257|2256.7|2258.2|2257.9|2258.2|2257.9|2257|2256.7|121
1617736270000|2021-04-06 19:11:10|2258.1|2257.8|2257.4|2257.1|2258.2|2257.9|2257.4|2257.1|53
1617736280000|2021-04-06 19:11:20|2257.1|2256.8|2257.3|2257|2257.3|2257|2256.8|2256.5|16
1617736290000|2021-04-06 19:11:30|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257|2256.7|12
1617736300000|2021-04-06 19:11:40|2257.2|2256.9|2258.3|2258|2258.3|2258|2257.2|2256.9|38
1617736310000|2021-04-06 19:11:50|2258.4|2258.1|2258.7|2258.4|2259.1|2258.8|2258.4|2258.1|75
1617736320000|2021-04-06 19:12:00|2258.8|2258.5|2258.6|2258.3|2258.9|2258.6|2258.5|2258.2|40
1617736330000|2021-04-06 19:12:10|2258.5|2258.2|2258.9|2258.6|2259|2258.7|2258.1|2257.8|50
1617736340000|2021-04-06 19:12:20|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|14
1617736350000|2021-04-06 19:12:30|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|5
1617736360000|2021-04-06 19:12:40|2258.3|2258|2258|2257.7|2258.4|2258.1|2258|2257.7|12
1617736370000|2021-04-06 19:12:50|2258.2|2257.9|2259.1|2258.8|2259.1|2258.8|2257.9|2257.6|71
1617736380000|2021-04-06 19:13:00|2259.3|2259|2259.9|2259.6|2259.9|2259.6|2259.2|2258.9|212
1617736390000|2021-04-06 19:13:10|2260|2259.7|2259.7|2259.4|2260.1|2259.8|2259.5|2259.2|68
1617736400000|2021-04-06 19:13:20|2259.4|2259.1|2258.8|2258.5|2259.6|2259.3|2258.8|2258.5|40
1617736410000|2021-04-06 19:13:30|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2258.7|2258.4|50
1617736420000|2021-04-06 19:13:40|2259.9|2259.6|2259.7|2259.4|2260.1|2259.8|2259.5|2259.2|35
1617736430000|2021-04-06 19:13:50|2259.8|2259.5|2259|2258.7|2259.8|2259.5|2259|2258.7|22
1617736440000|2021-04-06 19:14:00|2258.8|2258.5|2258.7|2258.4|2259|2258.7|2258.6|2258.3|57
1617736450000|2021-04-06 19:14:10|2258.6|2258.3|2258.9|2258.6|2259.1|2258.8|2258.3|2258|25
1617736460000|2021-04-06 19:14:20|2259|2258.7|2259.2|2258.9|2259.3|2259|2259|2258.7|30
1617736470000|2021-04-06 19:14:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|21
1617736480000|2021-04-06 19:14:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.7|2258.4|53
1617736490000|2021-04-06 19:14:50|2259.1|2258.8|2258.6|2258.3|2259.2|2258.9|2258.6|2258.3|31
1617736500000|2021-04-06 19:15:00|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.1|2257.8|61
1617736510000|2021-04-06 19:15:10|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.2|2257.9|44
1617736520000|2021-04-06 19:15:20|2258.9|2258.6|2258.4|2258.1|2259.1|2258.8|2258.4|2258.1|19
1617736530000|2021-04-06 19:15:30|2258.3|2258|2257.8|2257.5|2258.3|2258|2257.8|2257.5|22
1617736540000|2021-04-06 19:15:40|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2257.4|2257.1|26
1617736550000|2021-04-06 19:15:50|2257.7|2257.4|2257.2|2256.9|2257.7|2257.4|2257.2|2256.9|51
1617736560000|2021-04-06 19:16:00|2257.3|2257|2255.9|2255.6|2257.3|2257|2255.9|2255.6|97
1617736570000|2021-04-06 19:16:10|2256|2255.7|2256.8|2256.5|2256.8|2256.5|2255.6|2255.3|82
1617736580000|2021-04-06 19:16:20|2256.9|2256.6|2257.9|2257.6|2257.9|2257.6|2256.9|2256.6|34
1617736590000|2021-04-06 19:16:30|2257.6|2257.3|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|8
1617736600000|2021-04-06 19:16:40|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.3|2256|24
1617736610000|2021-04-06 19:16:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.3|2256|8
1617736620000|2021-04-06 19:17:00|2256.6|2256.3|2257.5|2257.2|2257.5|2257.2|2256.6|2256.3|31
1617736630000|2021-04-06 19:17:10|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.2|2256.9|21
1617736640000|2021-04-06 19:17:20|2257.1|2256.8|2257.2|2256.9|2257.4|2257.1|2257|2256.7|16
1617736650000|2021-04-06 19:17:30|2257.4|2257.1|2257.6|2257.3|2257.8|2257.5|2257.3|2257|36
1617736660000|2021-04-06 19:17:40|2257.7|2257.4|2258|2257.7|2258.1|2257.8|2257.7|2257.4|59
1617736670000|2021-04-06 19:17:50|2257.9|2257.6|2258.1|2257.8|2258.4|2258.1|2257.9|2257.6|82
1617736680000|2021-04-06 19:18:00|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2257.6|2257.3|42
1617736690000|2021-04-06 19:18:10|2257.8|2257.5|2258.3|2258|2258.3|2258|2257.6|2257.3|21
1617736700000|2021-04-06 19:18:20|2258.4|2258.1|2258.5|2258.2|2258.8|2258.5|2258.3|2258|36
1617736710000|2021-04-06 19:18:30|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2257.9|2257.6|46
1617736720000|2021-04-06 19:18:40|2258.6|2258.3|2258.4|2258.1|2258.9|2258.6|2258.4|2258.1|19
1617736730000|2021-04-06 19:18:50|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.9|2257.6|11
1617736740000|2021-04-06 19:19:00|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.6|2257.3|19
1617736750000|2021-04-06 19:19:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|5
1617736760000|2021-04-06 19:19:20|2257.8|2257.5|2258.4|2258.1|2258.6|2258.3|2257.6|2257.3|87
1617736770000|2021-04-06 19:19:30|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|58
1617736780000|2021-04-06 19:19:40|2259.8|2259.5|2259.2|2258.9|2259.8|2259.5|2259.1|2258.8|28
1617736790000|2021-04-06 19:19:50|2259.3|2259|2258.9|2258.6|2259.4|2259.1|2258.9|2258.6|28
1617736800000|2021-04-06 19:20:00|2258.8|2258.5|2259.1|2258.8|2259.5|2259.2|2258.8|2258.5|63
1617736810000|2021-04-06 19:20:10|2259|2258.7|2259.2|2258.9|2259.3|2259|2259|2258.7|14
1617736820000|2021-04-06 19:20:20|2259.1|2258.8|2259.7|2259.4|2259.8|2259.5|2259|2258.7|44
1617736830000|2021-04-06 19:20:30|2259.3|2259|2259|2258.7|2259.5|2259.2|2259|2258.7|14
1617736840000|2021-04-06 19:20:40|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2259.1|2258.8|16
1617736850000|2021-04-06 19:20:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|17
1617736860000|2021-04-06 19:21:00|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|16
1617736870000|2021-04-06 19:21:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|28
1617736880000|2021-04-06 19:21:20|2258.8|2258.5|2259|2258.7|2259.1|2258.8|2258.8|2258.5|14
1617736890000|2021-04-06 19:21:30|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2258.8|2258.5|17
1617736900000|2021-04-06 19:21:40|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|33
1617736910000|2021-04-06 19:21:50|2259.5|2259.2|2259.3|2259|2259.6|2259.3|2259.3|2259|20
1617736920000|2021-04-06 19:22:00|2259.2|2258.9|2259.7|2259.4|2259.7|2259.4|2259.2|2258.9|41
1617736930000|2021-04-06 19:22:10|2259.9|2259.6|2260.4|2260.1|2260.5|2260.2|2259.9|2259.6|48
1617736940000|2021-04-06 19:22:20|2260|2259.7|2259.5|2259.2|2260|2259.7|2259.5|2259.2|68
1617736950000|2021-04-06 19:22:30|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|19
1617736960000|2021-04-06 19:22:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|11
1617736970000|2021-04-06 19:22:50|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.8|2259.5|73
1617736980000|2021-04-06 19:23:00|2260.2|2259.9|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|53
1617736990000|2021-04-06 19:23:10|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.6|2259.3|20
1617737000000|2021-04-06 19:23:20|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|14
1617737010000|2021-04-06 19:23:30|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|10
1617737020000|2021-04-06 19:23:40|2259.8|2259.5|2260.4|2260.1|2260.7|2260.4|2259.8|2259.5|172
1617737030000|2021-04-06 19:23:50|2260.2|2259.9|2260.8|2260.5|2260.8|2260.5|2260.2|2259.9|36
1617737040000|2021-04-06 19:24:00|2260.9|2260.6|2260.7|2260.4|2261.1|2260.8|2260.5|2260.2|58
1617737050000|2021-04-06 19:24:10|2260.4|2260.1|2260|2259.7|2260.7|2260.4|2260|2259.7|39
1617737060000|2021-04-06 19:24:20|2260.1|2259.8|2259.6|2259.3|2260.2|2259.9|2259.5|2259.2|27
1617737070000|2021-04-06 19:24:30|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259.3|2259|10
1617737080000|2021-04-06 19:24:40|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.3|2259|12
1617737090000|2021-04-06 19:24:50|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|25
1617737100000|2021-04-06 19:25:00|2259.4|2259.1|2259.5|2259.2|2259.9|2259.6|2258.9|2258.6|53
1617737110000|2021-04-06 19:25:10|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|25
1617737120000|2021-04-06 19:25:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.7|2259.4|10
1617737130000|2021-04-06 19:25:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|8
1617737140000|2021-04-06 19:25:40|2259.8|2259.5|2260.2|2259.9|2260.5|2260.2|2259.8|2259.5|39
1617737150000|2021-04-06 19:25:50|2260.5|2260.2|2260|2259.7|2260.7|2260.4|2260|2259.7|55
1617737160000|2021-04-06 19:26:00|2260.1|2259.8|2260.2|2259.9|2260.4|2260.1|2260|2259.7|41
1617737170000|2021-04-06 19:26:10|2260.1|2259.8|2259.5|2259.2|2260.1|2259.8|2259.5|2259.2|39
1617737180000|2021-04-06 19:26:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2258.8|2258.5|166
1617737190000|2021-04-06 19:26:30|2259.8|2259.5|2260.1|2259.8|2260.4|2260.1|2259.7|2259.4|20
1617737200000|2021-04-06 19:26:40|2260.2|2259.9|2259.6|2259.3|2260.4|2260.1|2259.6|2259.3|20
1617737210000|2021-04-06 19:26:50|2259.8|2259.5|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|9
1617737220000|2021-04-06 19:27:00|2259.9|2259.6|2259.7|2259.4|2260|2259.7|2259.7|2259.4|27
1617737230000|2021-04-06 19:27:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|5
1617737240000|2021-04-06 19:27:20|2259.5|2259.2|2258.9|2258.6|2259.8|2259.5|2258.9|2258.6|36
1617737250000|2021-04-06 19:27:30|2259|2258.7|2259.3|2259|2259.3|2259|2258.9|2258.6|20
1617737260000|2021-04-06 19:27:40|2259.2|2258.9|2259.4|2259.1|2259.6|2259.3|2259|2258.7|45
1617737270000|2021-04-06 19:27:50|2259.3|2259|2259.5|2259.2|2259.8|2259.5|2259.3|2259|31
1617737280000|2021-04-06 19:28:00|2259.8|2259.5|2260.2|2259.9|2260.6|2260.3|2259.7|2259.4|66
1617737290000|2021-04-06 19:28:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|4
1617737300000|2021-04-06 19:28:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|9
1617737310000|2021-04-06 19:28:30|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.7|2259.4|3
1617737320000|2021-04-06 19:28:40|2259.7|2259.4|2260|2259.7|2260.1|2259.8|2259.7|2259.4|21
1617737330000|2021-04-06 19:28:50|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|21
1617737340000|2021-04-06 19:29:00|2260.1|2259.8|2260.8|2260.5|2260.9|2260.6|2260|2259.7|31
1617737350000|2021-04-06 19:29:10|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.1|2259.8|20
1617737360000|2021-04-06 19:29:20|2260.1|2259.8|2260.7|2260.4|2260.7|2260.4|2260.1|2259.8|32
1617737370000|2021-04-06 19:29:30|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.3|2260|27
1617737380000|2021-04-06 19:29:40|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2259.9|2259.6|19
1617737390000|2021-04-06 19:29:50|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|11
1617737400000|2021-04-06 19:30:00|2260.3|2260|2261.3|2261|2261.6|2261.3|2260.3|2260|118
1617737410000|2021-04-06 19:30:10|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2260.8|2260.5|71
1617737420000|2021-04-06 19:30:20|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.6|2260.3|52
1617737430000|2021-04-06 19:30:30|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.8|2260.5|28
1617737440000|2021-04-06 19:30:40|2261.3|2261|2262.2|2261.9|2262.4|2262.1|2261.3|2261|58
1617737450000|2021-04-06 19:30:50|2262.3|2262|2261.9|2261.6|2262.5|2262.2|2261.9|2261.6|37
1617737460000|2021-04-06 19:31:00|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2261.8|2261.5|61
1617737470000|2021-04-06 19:31:10|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.7|2261.4|40
1617737480000|2021-04-06 19:31:20|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|12
1617737490000|2021-04-06 19:31:30|2261.6|2261.3|2261.6|2261.3|2261.9|2261.6|2261.5|2261.2|55
1617737500000|2021-04-06 19:31:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.3|2261|39
1617737510000|2021-04-06 19:31:50|2261.4|2261.1|2261.7|2261.4|2261.8|2261.5|2261.1|2260.8|191
1617737520000|2021-04-06 19:32:00|2261.8|2261.5|2262.2|2261.9|2262.2|2261.9|2261.5|2261.2|55
1617737530000|2021-04-06 19:32:10|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|16
1617737540000|2021-04-06 19:32:20|2261.9|2261.6|2261.3|2261|2262.2|2261.9|2261.3|2261|61
1617737550000|2021-04-06 19:32:30|2261.4|2261.1|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|29
1617737560000|2021-04-06 19:32:40|2261.6|2261.3|2262.1|2261.8|2262.2|2261.9|2261.6|2261.3|39
1617737570000|2021-04-06 19:32:50|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|11
1617737580000|2021-04-06 19:33:00|2262|2261.7|2262.6|2262.3|2262.8|2262.5|2262|2261.7|57
1617737590000|2021-04-06 19:33:10|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|10
1617737600000|2021-04-06 19:33:20|2262.1|2261.8|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|31
1617737610000|2021-04-06 19:33:30|2262|2261.7|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|30
1617737620000|2021-04-06 19:33:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|17
1617737630000|2021-04-06 19:33:50|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|46
1617737640000|2021-04-06 19:34:00|2262.3|2262|2262|2261.7|2262.3|2262|2261.9|2261.6|33
1617737650000|2021-04-06 19:34:10|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|11
1617737660000|2021-04-06 19:34:20|2262.2|2261.9|2262.6|2262.3|2262.8|2262.5|2262.2|2261.9|19
1617737670000|2021-04-06 19:34:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.3|2262|39
1617737680000|2021-04-06 19:34:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.1|2261.8|40
1617737690000|2021-04-06 19:34:50|2262.7|2262.4|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|29
1617737700000|2021-04-06 19:35:00|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|50
1617737710000|2021-04-06 19:35:10|2261.8|2261.5|2261.6|2261.3|2262|2261.7|2261.3|2261|123
1617737720000|2021-04-06 19:35:20|2261.7|2261.4|2261.7|2261.4|2262|2261.7|2261.7|2261.4|90
1617737730000|2021-04-06 19:35:30|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|31
1617737740000|2021-04-06 19:35:40|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|44
1617737750000|2021-04-06 19:35:50|2261.5|2261.2|2262.7|2262.4|2262.7|2262.4|2261.4|2261.1|77
1617737760000|2021-04-06 19:36:00|2263|2262.7|2263.6|2263.3|2263.7|2263.4|2263|2262.7|163
1617737770000|2021-04-06 19:36:10|2263.5|2263.2|2263.3|2263|2263.6|2263.3|2262.9|2262.6|77
1617737780000|2021-04-06 19:36:20|2263.1|2262.8|2263.1|2262.8|2263.4|2263.1|2262.9|2262.6|38
1617737790000|2021-04-06 19:36:30|2263|2262.7|2262.9|2262.6|2263.3|2263|2262.9|2262.6|16
1617737800000|2021-04-06 19:36:40|2262.8|2262.5|2262.9|2262.6|2263.2|2262.9|2262.8|2262.5|49
1617737810000|2021-04-06 19:36:50|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|32
1617737820000|2021-04-06 19:37:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.1|2262.8|52
1617737830000|2021-04-06 19:37:10|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2262.7|2262.4|53
1617737840000|2021-04-06 19:37:20|2263.1|2262.8|2263.5|2263.2|2263.7|2263.4|2263.1|2262.8|47
1617737850000|2021-04-06 19:37:30|2263.4|2263.1|2264.2|2263.9|2264.2|2263.9|2263.4|2263.1|69
1617737860000|2021-04-06 19:37:40|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2264|2263.7|68
1617737870000|2021-04-06 19:37:50|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2263.9|2263.6|40
1617737880000|2021-04-06 19:38:00|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|75
1617737890000|2021-04-06 19:38:10|2264.6|2264.3|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|76
1617737900000|2021-04-06 19:38:20|2264.4|2264.1|2264.1|2263.8|2264.5|2264.2|2264|2263.7|58
1617737910000|2021-04-06 19:38:30|2264|2263.7|2264.6|2264.3|2264.6|2264.3|2264|2263.7|88
1617737920000|2021-04-06 19:38:40|2264.4|2264.1|2264.5|2264.2|2264.7|2264.4|2264.3|2264|36
1617737930000|2021-04-06 19:38:50|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|24
1617737940000|2021-04-06 19:39:00|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.1|2263.8|67
1617737950000|2021-04-06 19:39:10|2264.3|2264|2263.7|2263.4|2264.3|2264|2263.5|2263.2|152
1617737960000|2021-04-06 19:39:20|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.2|2262.9|77
1617737970000|2021-04-06 19:39:30|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|58
1617737980000|2021-04-06 19:39:40|2263.4|2263.1|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|66
1617737990000|2021-04-06 19:39:50|2263.6|2263.3|2263.3|2263|2263.8|2263.5|2263.2|2262.9|69
1617738000000|2021-04-06 19:40:00|2263.4|2263.1|2264|2263.7|2264|2263.7|2263.4|2263.1|112
1617738010000|2021-04-06 19:40:10|2263.9|2263.6|2263.4|2263.1|2264.1|2263.8|2263.4|2263.1|96
1617738020000|2021-04-06 19:40:20|2263.6|2263.3|2263.1|2262.8|2263.6|2263.3|2263|2262.7|35
1617738030000|2021-04-06 19:40:30|2263|2262.7|2263.6|2263.3|2263.7|2263.4|2263|2262.7|58
1617738040000|2021-04-06 19:40:40|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2263.3|2263|35
1617738050000|2021-04-06 19:40:50|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|49
1617738060000|2021-04-06 19:41:00|2263.3|2263|2263.1|2262.8|2263.3|2263|2262.9|2262.6|31
1617738070000|2021-04-06 19:41:10|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.2|2262.9|99
1617738080000|2021-04-06 19:41:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|35
1617738090000|2021-04-06 19:41:30|2263.3|2263|2263.3|2263|2263.6|2263.3|2263.2|2262.9|89
1617738100000|2021-04-06 19:41:40|2263.4|2263.1|2263.5|2263.2|2263.8|2263.5|2263.4|2263.1|54
1617738110000|2021-04-06 19:41:50|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|34
1617738120000|2021-04-06 19:42:00|2263.7|2263.4|2263.7|2263.4|2264|2263.7|2263.7|2263.4|26
1617738130000|2021-04-06 19:42:10|2264|2263.7|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|94
1617738140000|2021-04-06 19:42:20|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|133
1617738150000|2021-04-06 19:42:30|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.2|2263.9|80
1617738160000|2021-04-06 19:42:40|2264.4|2264.1|2265.2|2264.9|2265.2|2264.9|2264.3|2264|117
1617738170000|2021-04-06 19:42:50|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|121
1617738180000|2021-04-06 19:43:00|2265.2|2264.9|2265|2264.7|2265.6|2265.3|2264.9|2264.6|110
1617738190000|2021-04-06 19:43:10|2264.7|2264.4|2264.6|2264.3|2264.9|2264.6|2264.4|2264.1|101
1617738200000|2021-04-06 19:43:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|77
1617738210000|2021-04-06 19:43:30|2264.8|2264.5|2264.7|2264.4|2265.3|2265|2264.7|2264.4|76
1617738220000|2021-04-06 19:43:40|2264.6|2264.3|2265.2|2264.9|2265.3|2265|2264.6|2264.3|54
1617738230000|2021-04-06 19:43:50|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.2|2264.9|25
1617738240000|2021-04-06 19:44:00|2265.4|2265.1|2264.6|2264.3|2265.4|2265.1|2264.4|2264.1|73
1617738250000|2021-04-06 19:44:10|2264.7|2264.4|2265|2264.7|2265.2|2264.9|2264.7|2264.4|39
1617738260000|2021-04-06 19:44:20|2264.9|2264.6|2264.3|2264|2264.9|2264.6|2264.3|2264|35
1617738270000|2021-04-06 19:44:30|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|42
1617738280000|2021-04-06 19:44:40|2264.2|2263.9|2264.4|2264.1|2264.7|2264.4|2264.1|2263.8|90
1617738290000|2021-04-06 19:44:50|2264.2|2263.9|2263.8|2263.5|2264.3|2264|2263.6|2263.3|110
1617738300000|2021-04-06 19:45:00|2263.9|2263.6|2263.7|2263.4|2264|2263.7|2263.5|2263.2|72
1617738310000|2021-04-06 19:45:10|2263.5|2263.2|2263.9|2263.6|2264|2263.7|2263|2262.7|77
1617738320000|2021-04-06 19:45:20|2263.7|2263.4|2264.4|2264.1|2264.6|2264.3|2263.7|2263.4|62
1617738330000|2021-04-06 19:45:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|35
1617738340000|2021-04-06 19:45:40|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|13
1617738350000|2021-04-06 19:45:50|2264.6|2264.3|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|30
1617738360000|2021-04-06 19:46:00|2264.4|2264.1|2263.9|2263.6|2264.5|2264.2|2263.9|2263.6|77
1617738370000|2021-04-06 19:46:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|76
1617738380000|2021-04-06 19:46:20|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|43
1617738390000|2021-04-06 19:46:30|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.3|2263|37
1617738400000|2021-04-06 19:46:40|2263.8|2263.5|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|62
1617738410000|2021-04-06 19:46:50|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|51
1617738420000|2021-04-06 19:47:00|2263.5|2263.2|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|27
1617738430000|2021-04-06 19:47:10|2263.3|2263|2263.5|2263.2|2263.7|2263.4|2263.2|2262.9|31
1617738440000|2021-04-06 19:47:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|13
1617738450000|2021-04-06 19:47:30|2263.8|2263.5|2263.7|2263.4|2264|2263.7|2263.7|2263.4|18
1617738460000|2021-04-06 19:47:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|29
1617738470000|2021-04-06 19:47:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263|2262.7|39
1617738480000|2021-04-06 19:48:00|2263.5|2263.2|2263.8|2263.5|2264.3|2264|2263.5|2263.2|66
1617738490000|2021-04-06 19:48:10|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|31
1617738500000|2021-04-06 19:48:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.1|2262.8|26
1617738510000|2021-04-06 19:48:30|2263.3|2263|2263.3|2263|2263.6|2263.3|2263.3|2263|15
1617738520000|2021-04-06 19:48:40|2263.4|2263.1|2263.6|2263.3|2263.8|2263.5|2263.2|2262.9|26
1617738530000|2021-04-06 19:48:50|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|81
1617738540000|2021-04-06 19:49:00|2263.4|2263.1|2262.9|2262.6|2263.4|2263.1|2262.6|2262.3|56
1617738550000|2021-04-06 19:49:10|2263|2262.7|2262.3|2262|2263|2262.7|2262.3|2262|44
1617738560000|2021-04-06 19:49:20|2262.4|2262.1|2261.6|2261.3|2262.4|2262.1|2261.4|2261.1|138
1617738570000|2021-04-06 19:49:30|2261.7|2261.4|2262.3|2262|2262.4|2262.1|2261.6|2261.3|34
1617738580000|2021-04-06 19:49:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2261.7|2261.4|43
1617738590000|2021-04-06 19:49:50|2262.3|2262|2261.8|2261.5|2262.3|2262|2261.8|2261.5|83
1617738600000|2021-04-06 19:50:00|2261.6|2261.3|2260.5|2260.2|2261.6|2261.3|2259.6|2259.3|445
1617738610000|2021-04-06 19:50:10|2260.2|2259.9|2259.1|2258.8|2260.2|2259.9|2259.1|2258.8|144
1617738620000|2021-04-06 19:50:20|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.9|2258.6|71
1617738630000|2021-04-06 19:50:30|2258.5|2258.2|2258.6|2258.3|2258.8|2258.5|2258.2|2257.9|107
1617738640000|2021-04-06 19:50:40|2258.5|2258.2|2259.4|2259.1|2259.7|2259.4|2258.5|2258.2|126
1617738650000|2021-04-06 19:50:50|2259.5|2259.2|2260.3|2260|2260.4|2260.1|2259.5|2259.2|108
1617738660000|2021-04-06 19:51:00|2260.1|2259.8|2259.4|2259.1|2260.2|2259.9|2259.4|2259.1|64
1617738670000|2021-04-06 19:51:10|2259.3|2259|2258.4|2258.1|2259.3|2259|2258.4|2258.1|25
1617738680000|2021-04-06 19:51:20|2258.6|2258.3|2258.2|2257.9|2258.7|2258.4|2258|2257.7|99
1617738690000|2021-04-06 19:51:30|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|26
1617738700000|2021-04-06 19:51:40|2258.2|2257.9|2257.8|2257.5|2258.2|2257.9|2257.8|2257.5|47
1617738710000|2021-04-06 19:51:50|2257.9|2257.6|2257.4|2257.1|2258.1|2257.8|2257.4|2257.1|37
1617738720000|2021-04-06 19:52:00|2257.2|2256.9|2256.5|2256.2|2257.2|2256.9|2256.5|2256.2|133
1617738730000|2021-04-06 19:52:10|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.3|2256|105
1617738740000|2021-04-06 19:52:20|2256.7|2256.4|2256|2255.7|2256.8|2256.5|2255.9|2255.6|56
1617738750000|2021-04-06 19:52:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.5|2255.2|84
1617738760000|2021-04-06 19:52:40|2256.1|2255.8|2256.8|2256.5|2256.9|2256.6|2256.1|2255.8|216
1617738770000|2021-04-06 19:52:50|2256.9|2256.6|2256.8|2256.5|2257.7|2257.4|2256.7|2256.4|164
1617738780000|2021-04-06 19:53:00|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.4|2256.1|94
1617738790000|2021-04-06 19:53:10|2257|2256.7|2257.3|2257|2257.3|2257|2256.7|2256.4|17
1617738800000|2021-04-06 19:53:20|2257.6|2257.3|2257.8|2257.5|2258.2|2257.9|2257.6|2257.3|130
1617738810000|2021-04-06 19:53:30|2258.1|2257.8|2258.1|2257.8|2258.6|2258.3|2258|2257.7|71
1617738820000|2021-04-06 19:53:40|2258|2257.7|2257.8|2257.5|2258.1|2257.8|2257.6|2257.3|25
1617738830000|2021-04-06 19:53:50|2258|2257.7|2257.6|2257.3|2258|2257.7|2257.4|2257.1|39
1617738840000|2021-04-06 19:54:00|2257.8|2257.5|2258.2|2257.9|2258.2|2257.9|2257.8|2257.5|93
1617738850000|2021-04-06 19:54:10|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|190
1617738860000|2021-04-06 19:54:20|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.3|2258|49
1617738870000|2021-04-06 19:54:30|2258.4|2258.1|2258.6|2258.3|2258.8|2258.5|2258.3|2258|28
1617738880000|2021-04-06 19:54:40|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|26
1617738890000|2021-04-06 19:54:50|2258.6|2258.3|2258.3|2258|2258.7|2258.4|2258.1|2257.8|53
1617738900000|2021-04-06 19:55:00|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258|2257.7|95
1617738910000|2021-04-06 19:55:10|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.2|2257.9|26
1617738920000|2021-04-06 19:55:20|2258.2|2257.9|2258.1|2257.8|2258.6|2258.3|2258|2257.7|61
1617738930000|2021-04-06 19:55:30|2257.9|2257.6|2257.5|2257.2|2258.3|2258|2257.5|2257.2|42
1617738940000|2021-04-06 19:55:40|2257.6|2257.3|2258.6|2258.3|2258.6|2258.3|2257.6|2257.3|79
1617738950000|2021-04-06 19:55:50|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|86
1617738960000|2021-04-06 19:56:00|2258.7|2258.4|2259.6|2259.3|2259.6|2259.3|2258.6|2258.3|84
1617738970000|2021-04-06 19:56:10|2259.4|2259.1|2259.5|2259.2|2259.7|2259.4|2259.3|2259|85
1617738980000|2021-04-06 19:56:20|2259.6|2259.3|2259.3|2259|2260|2259.7|2259.3|2259|94
1617738990000|2021-04-06 19:56:30|2259.4|2259.1|2259.1|2258.8|2259.5|2259.2|2258.9|2258.6|44
1617739000000|2021-04-06 19:56:40|2259.3|2259|2259.8|2259.5|2260|2259.7|2259.2|2258.9|31
1617739010000|2021-04-06 19:56:50|2259.7|2259.4|2260.2|2259.9|2260.5|2260.2|2259.7|2259.4|66
1617739020000|2021-04-06 19:57:00|2260.3|2260|2260.6|2260.3|2260.8|2260.5|2260.3|2260|72
1617739030000|2021-04-06 19:57:10|2260.7|2260.4|2259.7|2259.4|2260.7|2260.4|2259.6|2259.3|99
1617739040000|2021-04-06 19:57:20|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.8|2259.5|47
1617739050000|2021-04-06 19:57:30|2260.2|2259.9|2259.4|2259.1|2260.2|2259.9|2259.4|2259.1|39
1617739060000|2021-04-06 19:57:40|2259.5|2259.2|2259.2|2258.9|2259.6|2259.3|2259|2258.7|54
1617739070000|2021-04-06 19:57:50|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.7|2258.4|66
1617739080000|2021-04-06 19:58:00|2259|2258.7|2258.9|2258.6|2259.3|2259|2258.7|2258.4|180
1617739090000|2021-04-06 19:58:10|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|161
1617739100000|2021-04-06 19:58:20|2258.5|2258.2|2258.8|2258.5|2258.9|2258.6|2258.4|2258.1|189
1617739110000|2021-04-06 19:58:30|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|155
1617739120000|2021-04-06 19:58:40|2259|2258.7|2258.2|2257.9|2259|2258.7|2258.2|2257.9|210
1617739130000|2021-04-06 19:58:50|2258|2257.7|2258.5|2258.2|2258.5|2258.2|2257.6|2257.3|328
1617739140000|2021-04-06 19:59:00|2259.1|2258.8|2258.9|2258.6|2259.2|2258.9|2258.4|2258.1|372
1617739150000|2021-04-06 19:59:10|2258.8|2258.5|2259.2|2258.9|2259.5|2259.2|2258.7|2258.4|401
1617739160000|2021-04-06 19:59:20|2259.3|2259|2259.1|2258.8|2259.6|2259.3|2259.1|2258.8|455
1617739170000|2021-04-06 19:59:30|2259.2|2258.9|2257.8|2257.5|2259.4|2259.1|2257.7|2257.4|582
1617739180000|2021-04-06 19:59:40|2257.6|2257.3|2258.4|2258.1|2258.6|2258.3|2257.6|2257.3|819
1617739190000|2021-04-06 19:59:50|2258.7|2258.4|2260.1|2259.8|2260.4|2260.1|2258.6|2258.3|2681
1617739200000|2021-04-06 20:00:00|2260|2259.7|2262.5|2262.2|2262.6|2262.3|2260|2259.7|1000
1617739210000|2021-04-06 20:00:10|2262.3|2262|2261.8|2261.5|2262.8|2262.5|2261.7|2261.4|227
1617739220000|2021-04-06 20:00:20|2261.4|2261.1|2262.3|2262|2262.5|2262.2|2261.1|2260.8|129
1617739230000|2021-04-06 20:00:30|2262.5|2262.2|2262.5|2262.2|2262.7|2262.4|2262.2|2261.9|43
1617739240000|2021-04-06 20:00:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2261.9|2261.6|31
1617739250000|2021-04-06 20:00:50|2262.2|2261.9|2262.5|2262.2|2262.6|2262.3|2262.2|2261.9|53
1617739260000|2021-04-06 20:01:00|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262|2261.7|59
1617739270000|2021-04-06 20:01:10|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.8|2261.5|53
1617739280000|2021-04-06 20:01:20|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.7|2261.4|59
1617739290000|2021-04-06 20:01:30|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|17
1617739300000|2021-04-06 20:01:40|2261.9|2261.6|2260.8|2260.5|2261.9|2261.6|2260.8|2260.5|36
1617739310000|2021-04-06 20:01:50|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|22
1617739320000|2021-04-06 20:02:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|23
1617739330000|2021-04-06 20:02:10|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|19
1617739340000|2021-04-06 20:02:20|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|28
1617739350000|2021-04-06 20:02:30|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.7|2260.4|39
1617739360000|2021-04-06 20:02:40|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|48
1617739370000|2021-04-06 20:02:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261|2260.7|10
1617739380000|2021-04-06 20:03:00|2261.1|2260.8|2261.3|2261|2261.4|2261.1|2261.1|2260.8|20
1617739390000|2021-04-06 20:03:10|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|8
1617739400000|2021-04-06 20:03:20|2261.1|2260.8|2260.3|2260|2261.1|2260.8|2260.1|2259.8|94
1617739410000|2021-04-06 20:03:30|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.8|2259.5|63
1617739420000|2021-04-06 20:03:40|2259.7|2259.4|2259.5|2259.2|2260|2259.7|2259.5|2259.2|63
1617739430000|2021-04-06 20:03:50|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|20
1617739440000|2021-04-06 20:04:00|2259.6|2259.3|2260.2|2259.9|2260.2|2259.9|2259.6|2259.3|29
1617739450000|2021-04-06 20:04:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|33
1617739460000|2021-04-06 20:04:20|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.3|2260|39
1617739470000|2021-04-06 20:04:30|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.6|2260.3|25
1617739480000|2021-04-06 20:04:40|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|40
1617739490000|2021-04-06 20:04:50|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|20
1617739500000|2021-04-06 20:05:00|2261.2|2260.9|2261.4|2261.1|2261.6|2261.3|2261.2|2260.9|46
1617739510000|2021-04-06 20:05:10|2261.3|2261|2261|2260.7|2261.4|2261.1|2261|2260.7|22
1617739520000|2021-04-06 20:05:20|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.7|2260.4|24
1617739530000|2021-04-06 20:05:30|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|7
1617739540000|2021-04-06 20:05:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|15
1617739550000|2021-04-06 20:05:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|12
1617739560000|2021-04-06 20:06:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|2
1617739570000|2021-04-06 20:06:10|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|15
1617739580000|2021-04-06 20:06:20|2260.3|2260|2260.1|2259.8|2260.3|2260|2259.9|2259.6|29
1617739590000|2021-04-06 20:06:30|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|47
1617739600000|2021-04-06 20:06:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|6
1617739610000|2021-04-06 20:06:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|9
1617739620000|2021-04-06 20:07:00|2260.4|2260.1|2259.9|2259.6|2260.6|2260.3|2259.9|2259.6|35
1617739630000|2021-04-06 20:07:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|31
1617739640000|2021-04-06 20:07:20|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|24
1617739650000|2021-04-06 20:07:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|10
1617739660000|2021-04-06 20:07:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617739670000|2021-04-06 20:07:50|||||||||3
1617739680000|2021-04-06 20:08:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|5
1617739690000|2021-04-06 20:08:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|11
1617739700000|2021-04-06 20:08:20|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|23
1617739710000|2021-04-06 20:08:30|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|25
1617739720000|2021-04-06 20:08:40|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|16
1617739730000|2021-04-06 20:08:50|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|24
1617739740000|2021-04-06 20:09:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|4
1617739750000|2021-04-06 20:09:10|2259.3|2259|2259.4|2259.1|2259.6|2259.3|2259.3|2259|25
1617739760000|2021-04-06 20:09:20|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|18
1617739770000|2021-04-06 20:09:30|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|29
1617739780000|2021-04-06 20:09:40|2259.1|2258.8|2259.4|2259.1|2259.7|2259.4|2259.1|2258.8|26
1617739790000|2021-04-06 20:09:50|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|8
1617739800000|2021-04-06 20:10:00|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|32
1617739810000|2021-04-06 20:10:10|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|39
1617739820000|2021-04-06 20:10:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|7
1617739830000|2021-04-06 20:10:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|12
1617739840000|2021-04-06 20:10:40|2258.6|2258.3|2258.9|2258.6|2259|2258.7|2258.6|2258.3|20
1617739850000|2021-04-06 20:10:50|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|14
1617739860000|2021-04-06 20:11:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|6
1617739870000|2021-04-06 20:11:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|4
1617739880000|2021-04-06 20:11:20|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|27
1617739890000|2021-04-06 20:11:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|8
1617739900000|2021-04-06 20:11:40|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|11
1617739910000|2021-04-06 20:11:50|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2259.1|2258.8|12
1617739920000|2021-04-06 20:12:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|25
1617739930000|2021-04-06 20:12:10|||||||||29
1617739940000|2021-04-06 20:12:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|14
1617739950000|2021-04-06 20:12:30|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|32
1617739960000|2021-04-06 20:12:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|3
1617739970000|2021-04-06 20:12:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|11
1617739980000|2021-04-06 20:13:00|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|69
1617739990000|2021-04-06 20:13:10|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|16
1617740000000|2021-04-06 20:13:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|31
1617740010000|2021-04-06 20:13:30|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|22
1617740020000|2021-04-06 20:13:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|5
1617740030000|2021-04-06 20:13:50|2259.7|2259.4|2260.9|2260.6|2260.9|2260.6|2259.7|2259.4|254
1617740040000|2021-04-06 20:14:00|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|22
1617740050000|2021-04-06 20:14:10|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.9|2260.6|14
1617740060000|2021-04-06 20:14:20|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|27
1617740070000|2021-04-06 20:14:30|2260.8|2260.5|2261.4|2261.1|2261.4|2261.1|2260.7|2260.4|19
1617740080000|2021-04-06 20:14:40|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|29
1617740090000|2021-04-06 20:14:50|2261|2260.7|2261.6|2260.8|2261.6|2261|2260.8|2260.5|40
1617740100000|2021-04-06 20:15:00|||||||||2
1617740160000|2021-04-06 20:16:00|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1617740220000|2021-04-06 20:17:00|2261.6|2260.8|2261.7|2260.9|2261.7|2260.9|2261.6|2260.8|0
1617740230000|2021-04-06 20:17:10|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|0
1617740240000|2021-04-06 20:17:20|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.6|2260.8|0
1617740300000|2021-04-06 20:18:20|2261.6|2260.8|2261.7|2260.9|2261.7|2260.9|2261.6|2260.8|0
1617740470000|2021-04-06 20:21:10|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|0
1617740500000|2021-04-06 20:21:40|2261.7|2260.9|2261.6|2260.8|2261.7|2260.9|2261.6|2260.8|0
1617740510000|2021-04-06 20:21:50|2261.5|2260.7|2261.6|2260.8|2261.6|2260.8|2261.5|2260.7|0
1617740600000|2021-04-06 20:23:20|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|0
1617740620000|2021-04-06 20:23:40|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|0
1617740630000|2021-04-06 20:23:50|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|0
1617740650000|2021-04-06 20:24:10|2261.2|2260.4|2261.2|2260.4|2261.3|2260.5|2261.2|2260.4|0
1617740660000|2021-04-06 20:24:20|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|0
1617740680000|2021-04-06 20:24:40|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|0
1617740790000|2021-04-06 20:26:30|2261.3|2260.5|2261.4|2260.6|2261.4|2260.6|2261.3|2260.5|0
1617740830000|2021-04-06 20:27:10|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|0
1617740850000|2021-04-06 20:27:30|2261.2|2260.4|2261.2|2260.4|2261.2|2260.4|2261.2|2260.4|0
1617740860000|2021-04-06 20:27:40|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|0
1617740870000|2021-04-06 20:27:50|2261.2|2260.4|2261.2|2260.4|2261.2|2260.4|2261.2|2260.4|0
1617740920000|2021-04-06 20:28:40|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|0
1617741000000|2021-04-06 20:30:00|2261.4|2261.1|2260.9|2260.6|2261.4|2261.1|2260.9|2260.6|16
1617741010000|2021-04-06 20:30:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|10
1617741020000|2021-04-06 20:30:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1617741030000|2021-04-06 20:30:30|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|4
1617741040000|2021-04-06 20:30:40|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2260|2259.7|10
1617741060000|2021-04-06 20:31:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1617741070000|2021-04-06 20:31:10|2260.2|2259.9|2260|2259.7|2260.4|2260.1|2260|2259.7|13
1617741080000|2021-04-06 20:31:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|11
1617741100000|2021-04-06 20:31:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|10
1617741110000|2021-04-06 20:31:50|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|12
1617741120000|2021-04-06 20:32:00|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|22
1617741140000|2021-04-06 20:32:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|4
1617741150000|2021-04-06 20:32:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1617741160000|2021-04-06 20:32:40|||||||||22
1617741180000|2021-04-06 20:33:00|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|5
1617741210000|2021-04-06 20:33:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1617741220000|2021-04-06 20:33:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|8
1617741230000|2021-04-06 20:33:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1617741250000|2021-04-06 20:34:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617741260000|2021-04-06 20:34:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|9
1617741300000|2021-04-06 20:35:00|2260.2|2259.9|2260.9|2260.6|2260.9|2260.6|2260.2|2259.9|26
1617741310000|2021-04-06 20:35:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|13
1617741320000|2021-04-06 20:35:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617741350000|2021-04-06 20:35:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617741390000|2021-04-06 20:36:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|5
1617741400000|2021-04-06 20:36:40|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|12
1617741410000|2021-04-06 20:36:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1617741440000|2021-04-06 20:37:20|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|2
1617741460000|2021-04-06 20:37:40|2261.6|2261.3|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|31
1617741470000|2021-04-06 20:37:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1617741490000|2021-04-06 20:38:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1617741510000|2021-04-06 20:38:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1617741520000|2021-04-06 20:38:40|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|8
1617741550000|2021-04-06 20:39:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|5
1617741600000|2021-04-06 20:40:00|||||||||2
1617741630000|2021-04-06 20:40:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|13
1617741680000|2021-04-06 20:41:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|24
1617741710000|2021-04-06 20:41:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1617741770000|2021-04-06 20:42:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1617741790000|2021-04-06 20:43:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|3
1617741830000|2021-04-06 20:43:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|9
1617741840000|2021-04-06 20:44:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|4
1617741860000|2021-04-06 20:44:20|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|38
1617741870000|2021-04-06 20:44:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|2
1617741900000|2021-04-06 20:45:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1617741920000|2021-04-06 20:45:20|||||||||3
1617741940000|2021-04-06 20:45:40|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|10
1617741980000|2021-04-06 20:46:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1617742000000|2021-04-06 20:46:40|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|6
1617742050000|2021-04-06 20:47:30|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|7
1617742060000|2021-04-06 20:47:40|||||||||1
1617742140000|2021-04-06 20:49:00|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|3
1617742150000|2021-04-06 20:49:10|||||||||1
1617742160000|2021-04-06 20:49:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|3
1617742200000|2021-04-06 20:50:00|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|18
1617742210000|2021-04-06 20:50:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1617742220000|2021-04-06 20:50:20|||||||||3
1617742240000|2021-04-06 20:50:40|||||||||1
1617742270000|2021-04-06 20:51:10|||||||||4
1617742280000|2021-04-06 20:51:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1617742300000|2021-04-06 20:51:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|3
1617742320000|2021-04-06 20:52:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|3
1617742370000|2021-04-06 20:52:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|3
1617742380000|2021-04-06 20:53:00|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|2
1617742420000|2021-04-06 20:53:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|6
1617742440000|2021-04-06 20:54:00|||||||||2
1617742460000|2021-04-06 20:54:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|2
1617742490000|2021-04-06 20:54:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1617742500000|2021-04-06 20:55:00|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|16
1617742510000|2021-04-06 20:55:10|||||||||3
1617742540000|2021-04-06 20:55:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|3
1617742560000|2021-04-06 20:56:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1617742590000|2021-04-06 20:56:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|20
1617742610000|2021-04-06 20:56:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1617742670000|2021-04-06 20:57:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1617742680000|2021-04-06 20:58:00|||||||||3
1617742690000|2021-04-06 20:58:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1617742700000|2021-04-06 20:58:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1617742710000|2021-04-06 20:58:30|||||||||1
1617742720000|2021-04-06 20:58:40|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.5|2262.2|29
1617742730000|2021-04-06 20:58:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|4
1617742740000|2021-04-06 20:59:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|14
1617742770000|2021-04-06 20:59:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.1|2262.8|18
1617742780000|2021-04-06 20:59:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|9
1617742790000|2021-04-06 20:59:50|2263.5|2263.2|2263.6|2262.8|2263.6|2263.2|2263.3|2262.8|18
1617742800000|2021-04-06 21:00:00|2263.5|2262.7|2263.5|2262.7|2263.5|2262.7|2263.5|2262.7|0
1617742930000|2021-04-06 21:02:10|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|0
1617742950000|2021-04-06 21:02:30|2263.5|2262.7|2263.3|2262.5|2263.5|2262.7|2263.3|2262.5|0
1617743050000|2021-04-06 21:04:10|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|0
1617743160000|2021-04-06 21:06:00|2263.3|2262.5|2263.4|2262.6|2263.4|2262.6|2263.3|2262.5|0
1617743190000|2021-04-06 21:06:30|2263.3|2262.5|2263.3|2262.5|2263.3|2262.5|2263.3|2262.5|0
1617743260000|2021-04-06 21:07:40|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|0
1617743290000|2021-04-06 21:08:10|2263.3|2262.5|2263.3|2262.5|2263.3|2262.5|2263.3|2262.5|0
1617743850000|2021-04-06 21:17:30|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|0
1617744200000|2021-04-06 21:23:20|2263.5|2262.7|2263.6|2262.8|2263.6|2262.8|2263.5|2262.7|0
1617744210000|2021-04-06 21:23:30|2263.5|2262.7|2263.5|2262.7|2263.5|2262.7|2263.5|2262.7|0
1617744220000|2021-04-06 21:23:40|2263.4|2262.6|2263.4|2262.6|2263.5|2262.7|2263.4|2262.6|0
1617744280000|2021-04-06 21:24:40|2263.5|2262.7|2263.4|2262.6|2263.5|2262.7|2263.4|2262.6|0
1617744320000|2021-04-06 21:25:20|2263.5|2262.7|2263.5|2262.7|2263.5|2262.7|2263.5|2262.7|0
1617744330000|2021-04-06 21:25:30|2263.2|2262.4|2263.2|2262.4|2263.2|2262.4|2263.2|2262.4|0
1617744340000|2021-04-06 21:25:40|2263.3|2262.5|2263.4|2262.6|2263.4|2262.6|2263.3|2262.5|0
1617744450000|2021-04-06 21:27:30|2263.3|2262.5|2263.4|2262.6|2263.4|2262.6|2263.3|2262.5|0
1617744460000|2021-04-06 21:27:40|2263.3|2262.5|2263.3|2262.5|2263.3|2262.5|2263.3|2262.5|0
1617744500000|2021-04-06 21:28:20|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|0
1617744510000|2021-04-06 21:28:30|2263.5|2262.7|2263.4|2262.6|2263.5|2262.7|2263.4|2262.6|0
1617744730000|2021-04-06 21:32:10|2263.5|2262.7|2263.6|2262.8|2263.6|2262.8|2263.5|2262.7|0
1617744780000|2021-04-06 21:33:00|2263.7|2262.9|2263.7|2262.9|2263.7|2262.9|2263.7|2262.9|0
1617744870000|2021-04-06 21:34:30|2263.8|2263|2263.8|2263|2263.8|2263|2263.8|2263|0
1617744880000|2021-04-06 21:34:40|2263.9|2263.1|2263.9|2263.1|2263.9|2263.1|2263.9|2263.1|0
1617744900000|2021-04-06 21:35:00|2263.8|2263|2263.7|2262.9|2263.8|2263|2263.7|2262.9|0
1617745150000|2021-04-06 21:39:10|2263.8|2263|2263.8|2263|2263.8|2263|2263.8|2263|0
1617745190000|2021-04-06 21:39:50|2263.7|2262.9|2263.7|2262.9|2263.7|2262.9|2263.7|2262.9|0
1617745220000|2021-04-06 21:40:20|2263.8|2263|2263.7|2262.9|2263.8|2263|2263.7|2262.9|0
1617745230000|2021-04-06 21:40:30|2263.8|2263|2264|2263.2|2264|2263.2|2263.8|2263|0
1617745270000|2021-04-06 21:41:10|2263.9|2263.1|2263.9|2263.1|2263.9|2263.1|2263.9|2263.1|0
1617745280000|2021-04-06 21:41:20|2264|2263.2|2264|2263.2|2264|2263.2|2264|2263.2|0
1617745910000|2021-04-06 21:51:50|2264.1|2263.3|2264.1|2263.3|2264.1|2263.3|2264.1|2263.3|0
1617745980000|2021-04-06 21:53:00|2264|2263.2|2264|2263.2|2264|2263.2|2264|2263.2|0
1617746120000|2021-04-06 21:55:20|2263.9|2263.1|2264|2263.2|2264|2263.2|2263.9|2263.1|0
1617746260000|2021-04-06 21:57:40|2263.9|2263.1|2263.9|2263.1|2263.9|2263.1|2263.9|2263.1|0
1617746340000|2021-04-06 21:59:00|2263.8|2263|2263.9|2263.1|2263.9|2263.1|2263.8|2263|0
1617746390000|2021-04-06 21:59:50|2264|2263.2|2264|2263.2|2264|2263.2|2264|2263.2|0
1617746400000|2021-04-06 22:00:00|2263.9|2263.1|2264.1|2263.8|2264.4|2264.1|2263.4|2263.1|27
1617746410000|2021-04-06 22:00:10|||||||||8
1617746420000|2021-04-06 22:00:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1617746430000|2021-04-06 22:00:30|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|26
1617746440000|2021-04-06 22:00:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|12
1617746450000|2021-04-06 22:00:50|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|5
1617746460000|2021-04-06 22:01:00|||||||||1
1617746470000|2021-04-06 22:01:10|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.8|2263.5|13
1617746480000|2021-04-06 22:01:20|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|9
1617746500000|2021-04-06 22:01:40|2263.6|2263.3|2263.1|2262.8|2263.7|2263.4|2263.1|2262.8|10
1617746510000|2021-04-06 22:01:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1617746520000|2021-04-06 22:02:00|||||||||2
1617746530000|2021-04-06 22:02:10|2262.7|2262.4|2262.7|2262.4|2263.2|2262.9|2262.7|2262.4|7
1617746550000|2021-04-06 22:02:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1617746560000|2021-04-06 22:02:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|17
1617746570000|2021-04-06 22:02:50|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|11
1617746590000|2021-04-06 22:03:10|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|3
1617746610000|2021-04-06 22:03:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1617746620000|2021-04-06 22:03:40|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|12
1617746640000|2021-04-06 22:04:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1617746650000|2021-04-06 22:04:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1617746660000|2021-04-06 22:04:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1617746670000|2021-04-06 22:04:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|4
1617746680000|2021-04-06 22:04:40|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|8
1617746690000|2021-04-06 22:04:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|9
1617746700000|2021-04-06 22:05:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|7
1617746720000|2021-04-06 22:05:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1617746730000|2021-04-06 22:05:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|7
1617746740000|2021-04-06 22:05:40|||||||||1
1617746770000|2021-04-06 22:06:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|3
1617746800000|2021-04-06 22:06:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|4
1617746810000|2021-04-06 22:06:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|3
1617746830000|2021-04-06 22:07:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617746850000|2021-04-06 22:07:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|3
1617746860000|2021-04-06 22:07:40|2263.2|2262.9|2263.3|2263|2263.6|2263.3|2263.2|2262.9|11
1617746900000|2021-04-06 22:08:20|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|9
1617746920000|2021-04-06 22:08:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617746940000|2021-04-06 22:09:00|||||||||1
1617746960000|2021-04-06 22:09:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1617746970000|2021-04-06 22:09:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617746980000|2021-04-06 22:09:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|3
1617747000000|2021-04-06 22:10:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1617747010000|2021-04-06 22:10:10|||||||||3
1617747040000|2021-04-06 22:10:40|2263.6|2263.3|2262.9|2262.6|2263.6|2263.3|2262.9|2262.6|8
1617747060000|2021-04-06 22:11:00|2263|2262.7|2262.7|2262.4|2263.2|2262.9|2262.7|2262.4|28
1617747070000|2021-04-06 22:11:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1617747080000|2021-04-06 22:11:20|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|9
1617747090000|2021-04-06 22:11:30|||||||||1
1617747110000|2021-04-06 22:11:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|2
1617747120000|2021-04-06 22:12:00|||||||||4
1617747130000|2021-04-06 22:12:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|4
1617747140000|2021-04-06 22:12:20|2262.4|2262.1|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|3
1617747150000|2021-04-06 22:12:30|2262.6|2262.3|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|5
1617747160000|2021-04-06 22:12:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1617747170000|2021-04-06 22:12:50|||||||||1
1617747200000|2021-04-06 22:13:20|||||||||1
1617747230000|2021-04-06 22:13:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1617747240000|2021-04-06 22:14:00|2263.1|2262.8|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|15
1617747250000|2021-04-06 22:14:10|||||||||1
1617747270000|2021-04-06 22:14:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|6
1617747280000|2021-04-06 22:14:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1617747290000|2021-04-06 22:14:50|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|3
1617747300000|2021-04-06 22:15:00|||||||||1
1617747310000|2021-04-06 22:15:10|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|10
1617747320000|2021-04-06 22:15:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1617747340000|2021-04-06 22:15:40|||||||||1
1617747350000|2021-04-06 22:15:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|3
1617747360000|2021-04-06 22:16:00|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|3
1617747380000|2021-04-06 22:16:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|5
1617747390000|2021-04-06 22:16:30|||||||||3
1617747410000|2021-04-06 22:16:50|||||||||1
1617747450000|2021-04-06 22:17:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1617747480000|2021-04-06 22:18:00|||||||||1
1617747500000|2021-04-06 22:18:20|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1617747520000|2021-04-06 22:18:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|4
1617747540000|2021-04-06 22:19:00|||||||||1
1617747560000|2021-04-06 22:19:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1617747610000|2021-04-06 22:20:10|||||||||1
1617747670000|2021-04-06 22:21:10|||||||||2
1617747740000|2021-04-06 22:22:20|||||||||1
1617747780000|2021-04-06 22:23:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1617747810000|2021-04-06 22:23:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1617747960000|2021-04-06 22:26:00|2262.9|2262.6|2261.8|2261.5|2262.9|2262.6|2261.8|2261.5|27
1617748040000|2021-04-06 22:27:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1617748070000|2021-04-06 22:27:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1617748100000|2021-04-06 22:28:20|||||||||1
1617748150000|2021-04-06 22:29:10|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|11
1617748200000|2021-04-06 22:30:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|11
1617748210000|2021-04-06 22:30:10|||||||||1
1617748220000|2021-04-06 22:30:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1617748230000|2021-04-06 22:30:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1617748280000|2021-04-06 22:31:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1617748290000|2021-04-06 22:31:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617748330000|2021-04-06 22:32:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617748340000|2021-04-06 22:32:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|4
1617748360000|2021-04-06 22:32:40|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|10
1617748380000|2021-04-06 22:33:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617748420000|2021-04-06 22:33:40|2263.9|2263.6|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|4
1617748440000|2021-04-06 22:34:00|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|2
1617748450000|2021-04-06 22:34:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617748500000|2021-04-06 22:35:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|2
1617748520000|2021-04-06 22:35:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1617748570000|2021-04-06 22:36:10|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|4
1617748590000|2021-04-06 22:36:30|||||||||1
1617748600000|2021-04-06 22:36:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1617748610000|2021-04-06 22:36:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|4
1617748620000|2021-04-06 22:37:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617748630000|2021-04-06 22:37:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1617748650000|2021-04-06 22:37:30|||||||||1
1617748660000|2021-04-06 22:37:40|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|3
1617748690000|2021-04-06 22:38:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1617748730000|2021-04-06 22:38:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|7
1617748740000|2021-04-06 22:39:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1617748760000|2021-04-06 22:39:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|3
1617748800000|2021-04-06 22:40:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1617748820000|2021-04-06 22:40:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1617748840000|2021-04-06 22:40:40|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|8
1617748900000|2021-04-06 22:41:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1617748920000|2021-04-06 22:42:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1617748950000|2021-04-06 22:42:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1617748970000|2021-04-06 22:42:50|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|7
1617749010000|2021-04-06 22:43:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|7
1617749030000|2021-04-06 22:43:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1617749040000|2021-04-06 22:44:00|2264.6|2264.3|2265.2|2264.9|2265.2|2264.9|2264.6|2264.3|12
1617749100000|2021-04-06 22:45:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|3
1617749110000|2021-04-06 22:45:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1617749120000|2021-04-06 22:45:20|||||||||4
1617749130000|2021-04-06 22:45:30|||||||||5
1617749140000|2021-04-06 22:45:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|9
1617749220000|2021-04-06 22:47:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1617749230000|2021-04-06 22:47:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|4
1617749250000|2021-04-06 22:47:30|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|5
1617749260000|2021-04-06 22:47:40|||||||||3
1617749280000|2021-04-06 22:48:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617749510000|2021-04-06 22:51:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|4
1617749550000|2021-04-06 22:52:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1617749660000|2021-04-06 22:54:20|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|7
1617749680000|2021-04-06 22:54:40|2265.1|2264.8|2264.6|2264.3|2265.1|2264.8|2264.6|2264.3|10
1617749690000|2021-04-06 22:54:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617749730000|2021-04-06 22:55:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1617749760000|2021-04-06 22:56:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1617749770000|2021-04-06 22:56:10|||||||||1
1617749790000|2021-04-06 22:56:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617749830000|2021-04-06 22:57:10|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|2
1617749840000|2021-04-06 22:57:20|||||||||1
1617749870000|2021-04-06 22:57:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1617749880000|2021-04-06 22:58:00|||||||||2
1617749900000|2021-04-06 22:58:20|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|5
1617749920000|2021-04-06 22:58:40|||||||||2
1617749930000|2021-04-06 22:58:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617749970000|2021-04-06 22:59:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617749990000|2021-04-06 22:59:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|3
1617750000000|2021-04-06 23:00:00|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|8
1617750020000|2021-04-06 23:00:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1617750030000|2021-04-06 23:00:30|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|2
1617750060000|2021-04-06 23:01:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617750120000|2021-04-06 23:02:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|4
1617750230000|2021-04-06 23:03:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617750280000|2021-04-06 23:04:40|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|6
1617750290000|2021-04-06 23:04:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1617750390000|2021-04-06 23:06:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617750490000|2021-04-06 23:08:10|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|6
1617750530000|2021-04-06 23:08:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|7
1617750550000|2021-04-06 23:09:10|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|2
1617750820000|2021-04-06 23:13:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1617750850000|2021-04-06 23:14:10|||||||||1
1617751130000|2021-04-06 23:18:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617751140000|2021-04-06 23:19:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1617751150000|2021-04-06 23:19:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1617751210000|2021-04-06 23:20:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|3
1617751240000|2021-04-06 23:20:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1617751260000|2021-04-06 23:21:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617751290000|2021-04-06 23:21:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1617751300000|2021-04-06 23:21:40|||||||||1
1617751410000|2021-04-06 23:23:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1617751530000|2021-04-06 23:25:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1617751550000|2021-04-06 23:25:50|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|2
1617751690000|2021-04-06 23:28:10|2264|2263.7|2264.4|2264.1|2264.4|2264.1|2264|2263.7|22
1617751740000|2021-04-06 23:29:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617751800000|2021-04-06 23:30:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|4
1617751810000|2021-04-06 23:30:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1617751830000|2021-04-06 23:30:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1617751840000|2021-04-06 23:30:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617751860000|2021-04-06 23:31:00|||||||||1
1617751890000|2021-04-06 23:31:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|15
1617751900000|2021-04-06 23:31:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617751910000|2021-04-06 23:31:50|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|3
1617751930000|2021-04-06 23:32:10|||||||||1
1617751940000|2021-04-06 23:32:20|||||||||1
1617751950000|2021-04-06 23:32:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617751960000|2021-04-06 23:32:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1617751970000|2021-04-06 23:32:50|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|6
1617751980000|2021-04-06 23:33:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|5
1617752010000|2021-04-06 23:33:30|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|12
1617752070000|2021-04-06 23:34:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1617752080000|2021-04-06 23:34:40|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|4
1617752110000|2021-04-06 23:35:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1617752130000|2021-04-06 23:35:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617752220000|2021-04-06 23:37:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1617752230000|2021-04-06 23:37:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617752290000|2021-04-06 23:38:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1617752340000|2021-04-06 23:39:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1617752450000|2021-04-06 23:40:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1617752460000|2021-04-06 23:41:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1617752520000|2021-04-06 23:42:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1617752560000|2021-04-06 23:42:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1617752640000|2021-04-06 23:44:00|||||||||2
1617752650000|2021-04-06 23:44:10|2264.2|2263.9|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|5
1617752700000|2021-04-06 23:45:00|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|8
1617752710000|2021-04-06 23:45:10|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|5
1617752730000|2021-04-06 23:45:30|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|4
1617752740000|2021-04-06 23:45:40|||||||||1
1617752750000|2021-04-06 23:45:50|||||||||1
1617752760000|2021-04-06 23:46:00|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|3
1617752790000|2021-04-06 23:46:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1617752800000|2021-04-06 23:46:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1617752830000|2021-04-06 23:47:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1617752850000|2021-04-06 23:47:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1617752860000|2021-04-06 23:47:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|4
1617752870000|2021-04-06 23:47:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1617752880000|2021-04-06 23:48:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|4
1617752900000|2021-04-06 23:48:20|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2265|2264.7|8
1617752940000|2021-04-06 23:49:00|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|11
1617752960000|2021-04-06 23:49:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|4
1617752970000|2021-04-06 23:49:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1617752980000|2021-04-06 23:49:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1617753000000|2021-04-06 23:50:00|||||||||3
1617753010000|2021-04-06 23:50:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1617753020000|2021-04-06 23:50:20|||||||||1
1617753030000|2021-04-06 23:50:30|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.5|2265.2|4
1617753040000|2021-04-06 23:50:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1617753050000|2021-04-06 23:50:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1617753070000|2021-04-06 23:51:10|2266|2265.7|2266.1|2265.8|2266.4|2266.1|2265.8|2265.5|14
1617753080000|2021-04-06 23:51:20|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|2
1617753100000|2021-04-06 23:51:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1617753110000|2021-04-06 23:51:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1617753140000|2021-04-06 23:52:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1617753150000|2021-04-06 23:52:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1617753180000|2021-04-06 23:53:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1617753210000|2021-04-06 23:53:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1617753230000|2021-04-06 23:53:50|||||||||3
1617753240000|2021-04-06 23:54:00|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|6
1617753250000|2021-04-06 23:54:10|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|11
1617753260000|2021-04-06 23:54:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|3
1617753270000|2021-04-06 23:54:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1617753300000|2021-04-06 23:55:00|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|3
1617753310000|2021-04-06 23:55:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|5
1617753360000|2021-04-06 23:56:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1617753380000|2021-04-06 23:56:20|||||||||1
1617753440000|2021-04-06 23:57:20|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|3
1617753510000|2021-04-06 23:58:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1617753520000|2021-04-06 23:58:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1617753530000|2021-04-06 23:58:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1617753550000|2021-04-06 23:59:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1617753560000|2021-04-06 23:59:20|||||||||2
1617753570000|2021-04-06 23:59:30|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.3|2266|2
1617753590000|2021-04-06 23:59:50|||||||||2
1617753600000|2021-04-07 00:00:00|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|6
1617753610000|2021-04-07 00:00:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|3
1617753620000|2021-04-07 00:00:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|3
1617753630000|2021-04-07 00:00:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|4
1617753640000|2021-04-07 00:00:40|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|5
1617753650000|2021-04-07 00:00:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1617753660000|2021-04-07 00:01:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|4
1617753680000|2021-04-07 00:01:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|2
1617753760000|2021-04-07 00:02:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1617753770000|2021-04-07 00:02:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1617753780000|2021-04-07 00:03:00|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|14
1617753790000|2021-04-07 00:03:10|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|10
1617753800000|2021-04-07 00:03:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|5
1617753810000|2021-04-07 00:03:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1617753820000|2021-04-07 00:03:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|4
1617753830000|2021-04-07 00:03:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1617753840000|2021-04-07 00:04:00|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|5
1617753850000|2021-04-07 00:04:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1617753860000|2021-04-07 00:04:20|||||||||2
1617753870000|2021-04-07 00:04:30|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|3
1617753880000|2021-04-07 00:04:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1617753890000|2021-04-07 00:04:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1617753910000|2021-04-07 00:05:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|6
1617753960000|2021-04-07 00:06:00|||||||||1
1617754020000|2021-04-07 00:07:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1617754060000|2021-04-07 00:07:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1617754080000|2021-04-07 00:08:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1617754090000|2021-04-07 00:08:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|9
1617754100000|2021-04-07 00:08:20|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|3
1617754110000|2021-04-07 00:08:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|3
1617754120000|2021-04-07 00:08:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|3
1617754130000|2021-04-07 00:08:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617754140000|2021-04-07 00:09:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|3
1617754160000|2021-04-07 00:09:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1617754180000|2021-04-07 00:09:40|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|10
1617754190000|2021-04-07 00:09:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617754200000|2021-04-07 00:10:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1617754230000|2021-04-07 00:10:30|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|20
1617754240000|2021-04-07 00:10:40|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|2
1617754250000|2021-04-07 00:10:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1617754270000|2021-04-07 00:11:10|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|6
1617754280000|2021-04-07 00:11:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|5
1617754290000|2021-04-07 00:11:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1617754310000|2021-04-07 00:11:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1617754320000|2021-04-07 00:12:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1617754410000|2021-04-07 00:13:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1617754460000|2021-04-07 00:14:20|||||||||3
1617754480000|2021-04-07 00:14:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1617754500000|2021-04-07 00:15:00|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|20
1617754510000|2021-04-07 00:15:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1617754520000|2021-04-07 00:15:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1617754540000|2021-04-07 00:15:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1617754580000|2021-04-07 00:16:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1617754600000|2021-04-07 00:16:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1617754610000|2021-04-07 00:16:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1617754660000|2021-04-07 00:17:40|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|2
1617754680000|2021-04-07 00:18:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|9
1617754690000|2021-04-07 00:18:10|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|12
1617754700000|2021-04-07 00:18:20|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|2
1617754710000|2021-04-07 00:18:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1617754740000|2021-04-07 00:19:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1617754750000|2021-04-07 00:19:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1617754770000|2021-04-07 00:19:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1617754780000|2021-04-07 00:19:40|2264|2263.7|2264.6|2264.3|2264.6|2264.3|2264|2263.7|4
1617754790000|2021-04-07 00:19:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1617754800000|2021-04-07 00:20:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1617754850000|2021-04-07 00:20:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1617754860000|2021-04-07 00:21:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|5
1617754880000|2021-04-07 00:21:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|4
1617754900000|2021-04-07 00:21:40|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|3
1617754920000|2021-04-07 00:22:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1617754940000|2021-04-07 00:22:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|6
1617754950000|2021-04-07 00:22:30|||||||||3
1617754980000|2021-04-07 00:23:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617754990000|2021-04-07 00:23:10|||||||||1
1617755020000|2021-04-07 00:23:40|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|6
1617755030000|2021-04-07 00:23:50|||||||||2
1617755090000|2021-04-07 00:24:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|5
1617755100000|2021-04-07 00:25:00|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|6
1617755110000|2021-04-07 00:25:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|10
1617755120000|2021-04-07 00:25:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|4
1617755130000|2021-04-07 00:25:30|2263|2262.7|2262.5|2262.2|2263|2262.7|2262.5|2262.2|22
1617755140000|2021-04-07 00:25:40|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|13
1617755150000|2021-04-07 00:25:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|4
1617755160000|2021-04-07 00:26:00|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|14
1617755170000|2021-04-07 00:26:10|||||||||1
1617755180000|2021-04-07 00:26:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1617755200000|2021-04-07 00:26:40|2262|2261.7|2262.6|2262.3|2262.6|2262.3|2262|2261.7|18
1617755230000|2021-04-07 00:27:10|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|11
1617755260000|2021-04-07 00:27:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|5
1617755270000|2021-04-07 00:27:50|2262.1|2261.8|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|3
1617755290000|2021-04-07 00:28:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|6
1617755320000|2021-04-07 00:28:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|3
1617755330000|2021-04-07 00:28:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1617755350000|2021-04-07 00:29:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|7
1617755390000|2021-04-07 00:29:50|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|11
1617755420000|2021-04-07 00:30:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1617755440000|2021-04-07 00:30:40|2262.4|2262.1|2262|2261.7|2262.4|2262.1|2262|2261.7|2
1617755460000|2021-04-07 00:31:00|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|7
1617755480000|2021-04-07 00:31:20|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|4
1617755500000|2021-04-07 00:31:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1617755510000|2021-04-07 00:31:50|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|4
1617755520000|2021-04-07 00:32:00|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|3
1617755530000|2021-04-07 00:32:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|13
1617755540000|2021-04-07 00:32:20|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|2
1617755550000|2021-04-07 00:32:30|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|3
1617755560000|2021-04-07 00:32:40|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|8
1617755580000|2021-04-07 00:33:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|5
1617755590000|2021-04-07 00:33:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|8
1617755600000|2021-04-07 00:33:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|5
1617755640000|2021-04-07 00:34:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1617755660000|2021-04-07 00:34:20|||||||||1
1617755670000|2021-04-07 00:34:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617755700000|2021-04-07 00:35:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|3
1617755710000|2021-04-07 00:35:10|2262.7|2262.4|2261.9|2261.6|2262.7|2262.4|2261.6|2261.3|138
1617755720000|2021-04-07 00:35:20|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|6
1617755730000|2021-04-07 00:35:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|25
1617755740000|2021-04-07 00:35:40|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|5
1617755760000|2021-04-07 00:36:00|2262.9|2262.6|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|12
1617755770000|2021-04-07 00:36:10|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|6
1617755800000|2021-04-07 00:36:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1617755820000|2021-04-07 00:37:00|2263.4|2263.1|2263.9|2263.6|2263.9|2263.6|2263.4|2263.1|30
1617755830000|2021-04-07 00:37:10|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|14
1617755840000|2021-04-07 00:37:20|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|24
1617755850000|2021-04-07 00:37:30|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.5|2263.2|24
1617755860000|2021-04-07 00:37:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|2
1617755880000|2021-04-07 00:38:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1617755890000|2021-04-07 00:38:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617755900000|2021-04-07 00:38:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617755910000|2021-04-07 00:38:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1617755920000|2021-04-07 00:38:40|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|3
1617755950000|2021-04-07 00:39:10|||||||||1
1617755960000|2021-04-07 00:39:20|||||||||1
1617755990000|2021-04-07 00:39:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617756000000|2021-04-07 00:40:00|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|4
1617756010000|2021-04-07 00:40:10|||||||||3
1617756020000|2021-04-07 00:40:20|||||||||1
1617756030000|2021-04-07 00:40:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1617756040000|2021-04-07 00:40:40|2262.4|2262.1|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|3
1617756070000|2021-04-07 00:41:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1617756080000|2021-04-07 00:41:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617756100000|2021-04-07 00:41:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617756110000|2021-04-07 00:41:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1617756160000|2021-04-07 00:42:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617756200000|2021-04-07 00:43:20|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|5
1617756210000|2021-04-07 00:43:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|12
1617756220000|2021-04-07 00:43:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|9
1617756230000|2021-04-07 00:43:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1617756270000|2021-04-07 00:44:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|5
1617756290000|2021-04-07 00:44:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1617756380000|2021-04-07 00:46:20|||||||||1
1617756430000|2021-04-07 00:47:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|3
1617756440000|2021-04-07 00:47:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1617756450000|2021-04-07 00:47:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617756460000|2021-04-07 00:47:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617756480000|2021-04-07 00:48:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1617756520000|2021-04-07 00:48:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|6
1617756590000|2021-04-07 00:49:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617756610000|2021-04-07 00:50:10|||||||||1
1617756630000|2021-04-07 00:50:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617756640000|2021-04-07 00:50:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617756660000|2021-04-07 00:51:00|||||||||1
1617756690000|2021-04-07 00:51:30|2264.1|2263.8|2263.6|2263.3|2264.1|2263.8|2263.6|2263.3|6
1617756740000|2021-04-07 00:52:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|2
1617756760000|2021-04-07 00:52:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1617756810000|2021-04-07 00:53:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|3
1617756830000|2021-04-07 00:53:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617756840000|2021-04-07 00:54:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617756950000|2021-04-07 00:55:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617757000000|2021-04-07 00:56:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|3
1617757010000|2021-04-07 00:56:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617757020000|2021-04-07 00:57:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1617757180000|2021-04-07 00:59:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1617757210000|2021-04-07 01:00:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1617757220000|2021-04-07 01:00:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617757230000|2021-04-07 01:00:30|||||||||1
1617757260000|2021-04-07 01:01:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617757270000|2021-04-07 01:01:10|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1617757300000|2021-04-07 01:01:40|||||||||1
1617757310000|2021-04-07 01:01:50|2262.7|2262.4|2262.3|2262|2262.7|2262.4|2262.3|2262|2
1617757320000|2021-04-07 01:02:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1617757330000|2021-04-07 01:02:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1617757350000|2021-04-07 01:02:30|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|7
1617757360000|2021-04-07 01:02:40|||||||||2
1617757400000|2021-04-07 01:03:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617757520000|2021-04-07 01:05:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617757530000|2021-04-07 01:05:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617757560000|2021-04-07 01:06:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1617757570000|2021-04-07 01:06:10|||||||||1
1617757580000|2021-04-07 01:06:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617757600000|2021-04-07 01:06:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1617757610000|2021-04-07 01:06:50|||||||||1
1617757630000|2021-04-07 01:07:10|||||||||2
1617757640000|2021-04-07 01:07:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1617757660000|2021-04-07 01:07:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1617757700000|2021-04-07 01:08:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1617757750000|2021-04-07 01:09:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1617757770000|2021-04-07 01:09:30|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|4
1617757840000|2021-04-07 01:10:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|4
1617757860000|2021-04-07 01:11:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1617757880000|2021-04-07 01:11:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|7
1617757890000|2021-04-07 01:11:30|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|5
1617757960000|2021-04-07 01:12:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1617757990000|2021-04-07 01:13:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1617758030000|2021-04-07 01:13:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1617758060000|2021-04-07 01:14:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1617758070000|2021-04-07 01:14:30|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|2
1617758080000|2021-04-07 01:14:40|||||||||1
1617758090000|2021-04-07 01:14:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|5
1617758100000|2021-04-07 01:15:00|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.2|2263.9|5
1617758120000|2021-04-07 01:15:20|||||||||3
1617758160000|2021-04-07 01:16:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|7
1617758220000|2021-04-07 01:17:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1617758240000|2021-04-07 01:17:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1617758270000|2021-04-07 01:17:50|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|3
1617758280000|2021-04-07 01:18:00|||||||||1
1617758300000|2021-04-07 01:18:20|||||||||1
1617758330000|2021-04-07 01:18:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1617758410000|2021-04-07 01:20:10|||||||||1
1617758420000|2021-04-07 01:20:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1617758430000|2021-04-07 01:20:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1617758460000|2021-04-07 01:21:00|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|2
1617758470000|2021-04-07 01:21:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1617758590000|2021-04-07 01:23:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1617758610000|2021-04-07 01:23:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1617758670000|2021-04-07 01:24:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1617758710000|2021-04-07 01:25:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|2
1617758720000|2021-04-07 01:25:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|3
1617758760000|2021-04-07 01:26:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1617758770000|2021-04-07 01:26:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1617758840000|2021-04-07 01:27:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1617758870000|2021-04-07 01:27:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1617758940000|2021-04-07 01:29:00|||||||||1
1617759010000|2021-04-07 01:30:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1617759030000|2021-04-07 01:30:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|2
1617759040000|2021-04-07 01:30:40|||||||||2
1617759050000|2021-04-07 01:30:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|5
1617759080000|2021-04-07 01:31:20|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|12
1617759090000|2021-04-07 01:31:30|||||||||1
1617759110000|2021-04-07 01:31:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1617759140000|2021-04-07 01:32:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1617759180000|2021-04-07 01:33:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1617759200000|2021-04-07 01:33:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1617759230000|2021-04-07 01:33:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|4
1617759240000|2021-04-07 01:34:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1617759250000|2021-04-07 01:34:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|3
1617759260000|2021-04-07 01:34:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1617759270000|2021-04-07 01:34:30|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|6
1617759280000|2021-04-07 01:34:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1617759300000|2021-04-07 01:35:00|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|3
1617759310000|2021-04-07 01:35:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|4
1617759360000|2021-04-07 01:36:00|2260.4|2260.1|2260.8|2260.5|2261.3|2261|2260.4|2260.1|23
1617759370000|2021-04-07 01:36:10|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|3
1617759390000|2021-04-07 01:36:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617759410000|2021-04-07 01:36:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|5
1617759420000|2021-04-07 01:37:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1617759430000|2021-04-07 01:37:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617759440000|2021-04-07 01:37:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617759460000|2021-04-07 01:37:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617759600000|2021-04-07 01:40:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617759640000|2021-04-07 01:40:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1617759660000|2021-04-07 01:41:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617759720000|2021-04-07 01:42:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617759730000|2021-04-07 01:42:10|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|7
1617759740000|2021-04-07 01:42:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|4
1617759750000|2021-04-07 01:42:30|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1617759770000|2021-04-07 01:42:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617759780000|2021-04-07 01:43:00|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|3
1617759790000|2021-04-07 01:43:10|||||||||4
1617759800000|2021-04-07 01:43:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1617759810000|2021-04-07 01:43:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1617759840000|2021-04-07 01:44:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617759860000|2021-04-07 01:44:20|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|10
1617759880000|2021-04-07 01:44:40|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|4
1617759910000|2021-04-07 01:45:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617759940000|2021-04-07 01:45:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1617759970000|2021-04-07 01:46:10|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|3
1617760000000|2021-04-07 01:46:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|4
1617760020000|2021-04-07 01:47:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1617760030000|2021-04-07 01:47:10|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|4
1617760080000|2021-04-07 01:48:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617760090000|2021-04-07 01:48:10|2258.5|2258.2|2257.9|2257.6|2258.5|2258.2|2257.9|2257.6|22
1617760100000|2021-04-07 01:48:20|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|4
1617760110000|2021-04-07 01:48:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617760120000|2021-04-07 01:48:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617760140000|2021-04-07 01:49:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617760150000|2021-04-07 01:49:10|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|3
1617760160000|2021-04-07 01:49:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617760170000|2021-04-07 01:49:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|3
1617760180000|2021-04-07 01:49:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|3
1617760190000|2021-04-07 01:49:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1617760200000|2021-04-07 01:50:00|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|9
1617760210000|2021-04-07 01:50:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1617760220000|2021-04-07 01:50:20|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|2
1617760230000|2021-04-07 01:50:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617760240000|2021-04-07 01:50:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1617760250000|2021-04-07 01:50:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|6
1617760280000|2021-04-07 01:51:20|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|7
1617760290000|2021-04-07 01:51:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617760310000|2021-04-07 01:51:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617760320000|2021-04-07 01:52:00|||||||||1
1617760330000|2021-04-07 01:52:10|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|4
1617760370000|2021-04-07 01:52:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|6
1617760400000|2021-04-07 01:53:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617760420000|2021-04-07 01:53:40|||||||||1
1617760480000|2021-04-07 01:54:40|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|2
1617760500000|2021-04-07 01:55:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1617760510000|2021-04-07 01:55:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1617760560000|2021-04-07 01:56:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617760580000|2021-04-07 01:56:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|3
1617760590000|2021-04-07 01:56:30|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|11
1617760650000|2021-04-07 01:57:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1617760680000|2021-04-07 01:58:00|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|3
1617760690000|2021-04-07 01:58:10|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|2
1617760700000|2021-04-07 01:58:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1617760710000|2021-04-07 01:58:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617760740000|2021-04-07 01:59:00|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1617760760000|2021-04-07 01:59:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617760770000|2021-04-07 01:59:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617760790000|2021-04-07 01:59:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617760800000|2021-04-07 02:00:00|2259.3|2259|2258.7|2258.4|2259.3|2259|2258.7|2258.4|7
1617760820000|2021-04-07 02:00:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617760830000|2021-04-07 02:00:30|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|3
1617760860000|2021-04-07 02:01:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1617760870000|2021-04-07 02:01:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617760910000|2021-04-07 02:01:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617760950000|2021-04-07 02:02:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617760970000|2021-04-07 02:02:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617760980000|2021-04-07 02:03:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|3
1617761000000|2021-04-07 02:03:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1617761040000|2021-04-07 02:04:00|||||||||1
1617761050000|2021-04-07 02:04:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617761060000|2021-04-07 02:04:20|2259.9|2259.6|2260.6|2260.3|2260.6|2260.3|2259.9|2259.6|3
1617761080000|2021-04-07 02:04:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617761120000|2021-04-07 02:05:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617761140000|2021-04-07 02:05:40|||||||||1
1617761160000|2021-04-07 02:06:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617761170000|2021-04-07 02:06:10|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|3
1617761180000|2021-04-07 02:06:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|9
1617761190000|2021-04-07 02:06:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617761220000|2021-04-07 02:07:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617761230000|2021-04-07 02:07:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617761240000|2021-04-07 02:07:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|34
1617761260000|2021-04-07 02:07:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617761290000|2021-04-07 02:08:10|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|2
1617761330000|2021-04-07 02:08:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617761340000|2021-04-07 02:09:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1617761360000|2021-04-07 02:09:20|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|2
1617761380000|2021-04-07 02:09:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617761410000|2021-04-07 02:10:10|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1617761420000|2021-04-07 02:10:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1617761440000|2021-04-07 02:10:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|4
1617761460000|2021-04-07 02:11:00|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|2
1617761480000|2021-04-07 02:11:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617761490000|2021-04-07 02:11:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617761530000|2021-04-07 02:12:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617761540000|2021-04-07 02:12:20|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|3
1617761560000|2021-04-07 02:12:40|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1617761600000|2021-04-07 02:13:20|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|6
1617761610000|2021-04-07 02:13:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|5
1617761640000|2021-04-07 02:14:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1617761650000|2021-04-07 02:14:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|6
1617761730000|2021-04-07 02:15:30|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|2
1617761760000|2021-04-07 02:16:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|5
1617761780000|2021-04-07 02:16:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617761790000|2021-04-07 02:16:30|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|5
1617761800000|2021-04-07 02:16:40|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|10
1617761820000|2021-04-07 02:17:00|||||||||2
1617761880000|2021-04-07 02:18:00|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1617761890000|2021-04-07 02:18:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|3
1617761930000|2021-04-07 02:18:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|4
1617761940000|2021-04-07 02:19:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617762010000|2021-04-07 02:20:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617762060000|2021-04-07 02:21:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617762100000|2021-04-07 02:21:40|||||||||1
1617762120000|2021-04-07 02:22:00|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2259|2258.7|6
1617762140000|2021-04-07 02:22:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617762200000|2021-04-07 02:23:20|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|3
1617762220000|2021-04-07 02:23:40|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|3
1617762230000|2021-04-07 02:23:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617762240000|2021-04-07 02:24:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1617762260000|2021-04-07 02:24:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1617762270000|2021-04-07 02:24:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617762300000|2021-04-07 02:25:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617762310000|2021-04-07 02:25:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617762340000|2021-04-07 02:25:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1617762370000|2021-04-07 02:26:10|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1617762390000|2021-04-07 02:26:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617762400000|2021-04-07 02:26:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1617762450000|2021-04-07 02:27:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1617762470000|2021-04-07 02:27:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1617762480000|2021-04-07 02:28:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617762510000|2021-04-07 02:28:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1617762520000|2021-04-07 02:28:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617762530000|2021-04-07 02:28:50|||||||||1
1617762540000|2021-04-07 02:29:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1617762560000|2021-04-07 02:29:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617762590000|2021-04-07 02:29:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|4
1617762600000|2021-04-07 02:30:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617762610000|2021-04-07 02:30:10|||||||||1
1617762620000|2021-04-07 02:30:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617762660000|2021-04-07 02:31:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617762680000|2021-04-07 02:31:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617762700000|2021-04-07 02:31:40|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|4
1617762710000|2021-04-07 02:31:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617762720000|2021-04-07 02:32:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617762730000|2021-04-07 02:32:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617762740000|2021-04-07 02:32:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1617762760000|2021-04-07 02:32:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617762770000|2021-04-07 02:32:50|||||||||1
1617762780000|2021-04-07 02:33:00|||||||||5
1617762800000|2021-04-07 02:33:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617762830000|2021-04-07 02:33:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|6
1617762840000|2021-04-07 02:34:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617762850000|2021-04-07 02:34:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617762920000|2021-04-07 02:35:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617762950000|2021-04-07 02:35:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617762970000|2021-04-07 02:36:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617762980000|2021-04-07 02:36:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617762990000|2021-04-07 02:36:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1617763010000|2021-04-07 02:36:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617763050000|2021-04-07 02:37:30|||||||||1
1617763080000|2021-04-07 02:38:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617763110000|2021-04-07 02:38:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617763130000|2021-04-07 02:38:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1617763140000|2021-04-07 02:39:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617763150000|2021-04-07 02:39:10|||||||||2
1617763180000|2021-04-07 02:39:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|3
1617763190000|2021-04-07 02:39:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1617763210000|2021-04-07 02:40:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617763220000|2021-04-07 02:40:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1617763250000|2021-04-07 02:40:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617763300000|2021-04-07 02:41:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617763310000|2021-04-07 02:41:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|4
1617763320000|2021-04-07 02:42:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617763330000|2021-04-07 02:42:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617763350000|2021-04-07 02:42:30|||||||||1
1617763370000|2021-04-07 02:42:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617763440000|2021-04-07 02:44:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1617763500000|2021-04-07 02:45:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617763520000|2021-04-07 02:45:20|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|2
1617763550000|2021-04-07 02:45:50|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|2
1617763580000|2021-04-07 02:46:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1617763600000|2021-04-07 02:46:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617763620000|2021-04-07 02:47:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1617763730000|2021-04-07 02:48:50|||||||||1
1617763740000|2021-04-07 02:49:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617763820000|2021-04-07 02:50:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617763860000|2021-04-07 02:51:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|4
1617763880000|2021-04-07 02:51:20|||||||||1
1617763920000|2021-04-07 02:52:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617763930000|2021-04-07 02:52:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617763940000|2021-04-07 02:52:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1617764000000|2021-04-07 02:53:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|5
1617764010000|2021-04-07 02:53:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617764060000|2021-04-07 02:54:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617764100000|2021-04-07 02:55:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1617764200000|2021-04-07 02:56:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1617764210000|2021-04-07 02:56:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1617764220000|2021-04-07 02:57:00|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|2
1617764230000|2021-04-07 02:57:10|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|3
1617764240000|2021-04-07 02:57:20|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.9|2257.6|6
1617764300000|2021-04-07 02:58:20|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617764310000|2021-04-07 02:58:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1617764330000|2021-04-07 02:58:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2
1617764340000|2021-04-07 02:59:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617764380000|2021-04-07 02:59:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1617764400000|2021-04-07 03:00:00|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|3
1617764410000|2021-04-07 03:00:10|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|7
1617764430000|2021-04-07 03:00:30|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|4
1617764440000|2021-04-07 03:00:40|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|2
1617764450000|2021-04-07 03:00:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617764650000|2021-04-07 03:04:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1617764700000|2021-04-07 03:05:00|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|9
1617764720000|2021-04-07 03:05:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617764830000|2021-04-07 03:07:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617764930000|2021-04-07 03:08:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617765050000|2021-04-07 03:10:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|5
1617765120000|2021-04-07 03:12:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617765160000|2021-04-07 03:12:40|||||||||1
1617765170000|2021-04-07 03:12:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617765190000|2021-04-07 03:13:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|5
1617765280000|2021-04-07 03:14:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617765310000|2021-04-07 03:15:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1617765340000|2021-04-07 03:15:40|||||||||2
1617765370000|2021-04-07 03:16:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617765390000|2021-04-07 03:16:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1617765470000|2021-04-07 03:17:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1617765530000|2021-04-07 03:18:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1617765560000|2021-04-07 03:19:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1617765600000|2021-04-07 03:20:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617765630000|2021-04-07 03:20:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617765660000|2021-04-07 03:21:00|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|3
1617765690000|2021-04-07 03:21:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1617765710000|2021-04-07 03:21:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617765760000|2021-04-07 03:22:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617765770000|2021-04-07 03:22:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617765830000|2021-04-07 03:23:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617765910000|2021-04-07 03:25:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617766090000|2021-04-07 03:28:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617766130000|2021-04-07 03:28:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617766210000|2021-04-07 03:30:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|4
1617766240000|2021-04-07 03:30:40|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|4
1617766250000|2021-04-07 03:30:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617766260000|2021-04-07 03:31:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1617766290000|2021-04-07 03:31:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1617766350000|2021-04-07 03:32:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|4
1617766410000|2021-04-07 03:33:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1617766420000|2021-04-07 03:33:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1617766440000|2021-04-07 03:34:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617766450000|2021-04-07 03:34:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1617766470000|2021-04-07 03:34:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|5
1617766490000|2021-04-07 03:34:50|||||||||1
1617766550000|2021-04-07 03:35:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1617766570000|2021-04-07 03:36:10|||||||||2
1617766590000|2021-04-07 03:36:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|3
1617766620000|2021-04-07 03:37:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1617766650000|2021-04-07 03:37:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|3
1617766660000|2021-04-07 03:37:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1617766670000|2021-04-07 03:37:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617766680000|2021-04-07 03:38:00|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|2
1617766690000|2021-04-07 03:38:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1617766740000|2021-04-07 03:39:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617766980000|2021-04-07 03:43:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617767080000|2021-04-07 03:44:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617767090000|2021-04-07 03:44:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|4
1617767170000|2021-04-07 03:46:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|8
1617767210000|2021-04-07 03:46:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|4
1617767480000|2021-04-07 03:51:20|||||||||2
1617767500000|2021-04-07 03:51:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|6
1617767510000|2021-04-07 03:51:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|6
1617767520000|2021-04-07 03:52:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617767530000|2021-04-07 03:52:10|||||||||3
1617767600000|2021-04-07 03:53:20|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|6
1617767650000|2021-04-07 03:54:10|||||||||1
1617767740000|2021-04-07 03:55:40|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|3
1617767760000|2021-04-07 03:56:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617767860000|2021-04-07 03:57:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617768000000|2021-04-07 04:00:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617768020000|2021-04-07 04:00:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617768070000|2021-04-07 04:01:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617768150000|2021-04-07 04:02:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1617768160000|2021-04-07 04:02:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1617768200000|2021-04-07 04:03:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1617768220000|2021-04-07 04:03:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1617768240000|2021-04-07 04:04:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|6
1617768400000|2021-04-07 04:06:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617768440000|2021-04-07 04:07:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1617768530000|2021-04-07 04:08:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617768550000|2021-04-07 04:09:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1617768570000|2021-04-07 04:09:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1617768590000|2021-04-07 04:09:50|||||||||1
1617768640000|2021-04-07 04:10:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1617768650000|2021-04-07 04:10:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1617768680000|2021-04-07 04:11:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1617768910000|2021-04-07 04:15:10|||||||||1
1617768960000|2021-04-07 04:16:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617769060000|2021-04-07 04:17:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617769070000|2021-04-07 04:17:50|||||||||2
1617769080000|2021-04-07 04:18:00|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|3
1617769110000|2021-04-07 04:18:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1617769130000|2021-04-07 04:18:50|||||||||1
1617769150000|2021-04-07 04:19:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617769160000|2021-04-07 04:19:20|||||||||1
1617769280000|2021-04-07 04:21:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617769330000|2021-04-07 04:22:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617769480000|2021-04-07 04:24:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1617769510000|2021-04-07 04:25:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617769740000|2021-04-07 04:29:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617769840000|2021-04-07 04:30:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1617769860000|2021-04-07 04:31:00|||||||||1
1617769900000|2021-04-07 04:31:40|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|3
1617770050000|2021-04-07 04:34:10|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|2
1617770060000|2021-04-07 04:34:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|3
1617770250000|2021-04-07 04:37:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617770280000|2021-04-07 04:38:00|||||||||1
1617770290000|2021-04-07 04:38:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1617770320000|2021-04-07 04:38:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|4
1617770360000|2021-04-07 04:39:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617770400000|2021-04-07 04:40:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1617770410000|2021-04-07 04:40:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|3
1617770460000|2021-04-07 04:41:00|||||||||1
1617770470000|2021-04-07 04:41:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617770530000|2021-04-07 04:42:10|||||||||1
1617770580000|2021-04-07 04:43:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1617770670000|2021-04-07 04:44:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1617770720000|2021-04-07 04:45:20|||||||||3
1617770750000|2021-04-07 04:45:50|||||||||1
1617770820000|2021-04-07 04:47:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|2
1617771030000|2021-04-07 04:50:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1617771060000|2021-04-07 04:51:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1617771150000|2021-04-07 04:52:30|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|3
1617771220000|2021-04-07 04:53:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1617771290000|2021-04-07 04:54:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1617771330000|2021-04-07 04:55:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617771410000|2021-04-07 04:56:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|4
1617771470000|2021-04-07 04:57:50|||||||||1
1617771530000|2021-04-07 04:58:50|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|6
1617771540000|2021-04-07 04:59:00|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|3
1617771600000|2021-04-07 05:00:00|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|5
1617771610000|2021-04-07 05:00:10|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|6
1617771630000|2021-04-07 05:00:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1617771780000|2021-04-07 05:03:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1617771810000|2021-04-07 05:03:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617771900000|2021-04-07 05:05:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617771910000|2021-04-07 05:05:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1617771920000|2021-04-07 05:05:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617772030000|2021-04-07 05:07:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1617772040000|2021-04-07 05:07:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617772050000|2021-04-07 05:07:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617772160000|2021-04-07 05:09:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617772170000|2021-04-07 05:09:30|||||||||2
1617772250000|2021-04-07 05:10:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617772280000|2021-04-07 05:11:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617772300000|2021-04-07 05:11:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617772400000|2021-04-07 05:13:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617772430000|2021-04-07 05:13:50|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|3
1617772470000|2021-04-07 05:14:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617772480000|2021-04-07 05:14:40|||||||||1
1617772500000|2021-04-07 05:15:00|||||||||1
1617772650000|2021-04-07 05:17:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617772700000|2021-04-07 05:18:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1617772710000|2021-04-07 05:18:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1617772730000|2021-04-07 05:18:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|5
1617772780000|2021-04-07 05:19:40|||||||||1
1617772810000|2021-04-07 05:20:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617772860000|2021-04-07 05:21:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1617772880000|2021-04-07 05:21:20|||||||||1
1617772970000|2021-04-07 05:22:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617772980000|2021-04-07 05:23:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617772990000|2021-04-07 05:23:10|||||||||1
1617773060000|2021-04-07 05:24:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617773090000|2021-04-07 05:24:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617773120000|2021-04-07 05:25:20|||||||||2
1617773140000|2021-04-07 05:25:40|||||||||2
1617773150000|2021-04-07 05:25:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617773160000|2021-04-07 05:26:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617773170000|2021-04-07 05:26:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617773210000|2021-04-07 05:26:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617773250000|2021-04-07 05:27:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617773260000|2021-04-07 05:27:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1617773340000|2021-04-07 05:29:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1617773390000|2021-04-07 05:29:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1617773420000|2021-04-07 05:30:20|||||||||2
1617773430000|2021-04-07 05:30:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1617773460000|2021-04-07 05:31:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1617773470000|2021-04-07 05:31:10|||||||||1
1617773490000|2021-04-07 05:31:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1617773570000|2021-04-07 05:32:50|||||||||1
1617773580000|2021-04-07 05:33:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617773700000|2021-04-07 05:35:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617773730000|2021-04-07 05:35:30|||||||||1
1617773750000|2021-04-07 05:35:50|||||||||2
1617773790000|2021-04-07 05:36:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617773820000|2021-04-07 05:37:00|||||||||1
1617773830000|2021-04-07 05:37:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617773850000|2021-04-07 05:37:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1617773880000|2021-04-07 05:38:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617773940000|2021-04-07 05:39:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|3
1617773950000|2021-04-07 05:39:10|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|2
1617773970000|2021-04-07 05:39:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1617773980000|2021-04-07 05:39:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617774000000|2021-04-07 05:40:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617774040000|2021-04-07 05:40:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1617774080000|2021-04-07 05:41:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617774180000|2021-04-07 05:43:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1617774230000|2021-04-07 05:43:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617774250000|2021-04-07 05:44:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617774260000|2021-04-07 05:44:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617774270000|2021-04-07 05:44:30|||||||||1
1617774300000|2021-04-07 05:45:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617774320000|2021-04-07 05:45:20|||||||||3
1617774380000|2021-04-07 05:46:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617774420000|2021-04-07 05:47:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617774440000|2021-04-07 05:47:20|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|5
1617774470000|2021-04-07 05:47:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1617774490000|2021-04-07 05:48:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1617774510000|2021-04-07 05:48:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|3
1617774530000|2021-04-07 05:48:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617774630000|2021-04-07 05:50:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617774640000|2021-04-07 05:50:40|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1617774650000|2021-04-07 05:50:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|7
1617774660000|2021-04-07 05:51:00|2258.5|2258.2|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|13
1617774750000|2021-04-07 05:52:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617774760000|2021-04-07 05:52:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617774770000|2021-04-07 05:52:50|||||||||2
1617774870000|2021-04-07 05:54:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617774890000|2021-04-07 05:54:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1617774930000|2021-04-07 05:55:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617775020000|2021-04-07 05:57:00|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|9
1617775030000|2021-04-07 05:57:10|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|12
1617775050000|2021-04-07 05:57:30|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|31
1617775070000|2021-04-07 05:57:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1617775080000|2021-04-07 05:58:00|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|15
1617775100000|2021-04-07 05:58:20|||||||||3
1617775190000|2021-04-07 05:59:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1617775200000|2021-04-07 06:00:00|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|4
1617775220000|2021-04-07 06:00:20|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|2
1617775230000|2021-04-07 06:00:30|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|3
1617775240000|2021-04-07 06:00:40|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1617775250000|2021-04-07 06:00:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617775300000|2021-04-07 06:01:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617775310000|2021-04-07 06:01:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1617775340000|2021-04-07 06:02:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|4
1617775370000|2021-04-07 06:02:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|2
1617775380000|2021-04-07 06:03:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617775390000|2021-04-07 06:03:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617775420000|2021-04-07 06:03:40|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|4
1617775430000|2021-04-07 06:03:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1617775440000|2021-04-07 06:04:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|8
1617775480000|2021-04-07 06:04:40|||||||||1
1617775510000|2021-04-07 06:05:10|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|3
1617775530000|2021-04-07 06:05:30|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|12
1617775540000|2021-04-07 06:05:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|6
1617775550000|2021-04-07 06:05:50|||||||||1
1617775570000|2021-04-07 06:06:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617775580000|2021-04-07 06:06:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|4
1617775600000|2021-04-07 06:06:40|||||||||2
1617775610000|2021-04-07 06:06:50|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|18
1617775620000|2021-04-07 06:07:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|5
1617775670000|2021-04-07 06:07:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617775680000|2021-04-07 06:08:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|5
1617775690000|2021-04-07 06:08:10|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|3
1617775700000|2021-04-07 06:08:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617775720000|2021-04-07 06:08:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|8
1617775740000|2021-04-07 06:09:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617775760000|2021-04-07 06:09:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617775770000|2021-04-07 06:09:30|2259.5|2259.2|2258.9|2258.6|2259.5|2259.2|2258.9|2258.6|3
1617775790000|2021-04-07 06:09:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617775800000|2021-04-07 06:10:00|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|4
1617775810000|2021-04-07 06:10:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|10
1617775820000|2021-04-07 06:10:20|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|4
1617775830000|2021-04-07 06:10:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617775840000|2021-04-07 06:10:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617775850000|2021-04-07 06:10:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|4
1617775870000|2021-04-07 06:11:10|||||||||1
1617775970000|2021-04-07 06:12:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617776010000|2021-04-07 06:13:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617776030000|2021-04-07 06:13:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617776040000|2021-04-07 06:14:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617776060000|2021-04-07 06:14:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1617776080000|2021-04-07 06:14:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|4
1617776100000|2021-04-07 06:15:00|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|3
1617776130000|2021-04-07 06:15:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1617776140000|2021-04-07 06:15:40|||||||||2
1617776150000|2021-04-07 06:15:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617776160000|2021-04-07 06:16:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|4
1617776230000|2021-04-07 06:17:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617776260000|2021-04-07 06:17:40|||||||||1
1617776290000|2021-04-07 06:18:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617776300000|2021-04-07 06:18:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1617776310000|2021-04-07 06:18:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1617776350000|2021-04-07 06:19:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617776360000|2021-04-07 06:19:20|||||||||2
1617776380000|2021-04-07 06:19:40|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|5
1617776390000|2021-04-07 06:19:50|2258.1|2257.8|2257.7|2257.4|2258.1|2257.8|2257.4|2257.1|31
1617776400000|2021-04-07 06:20:00|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|8
1617776410000|2021-04-07 06:20:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|5
1617776420000|2021-04-07 06:20:20|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|3
1617776430000|2021-04-07 06:20:30|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|3
1617776440000|2021-04-07 06:20:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|4
1617776450000|2021-04-07 06:20:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|9
1617776460000|2021-04-07 06:21:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617776490000|2021-04-07 06:21:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617776510000|2021-04-07 06:21:50|||||||||3
1617776530000|2021-04-07 06:22:10|||||||||1
1617776540000|2021-04-07 06:22:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617776550000|2021-04-07 06:22:30|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|2
1617776560000|2021-04-07 06:22:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|3
1617776570000|2021-04-07 06:22:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617776590000|2021-04-07 06:23:10|||||||||2
1617776610000|2021-04-07 06:23:30|||||||||1
1617776640000|2021-04-07 06:24:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617776660000|2021-04-07 06:24:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1617776670000|2021-04-07 06:24:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1617776680000|2021-04-07 06:24:40|||||||||1
1617776700000|2021-04-07 06:25:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1617776710000|2021-04-07 06:25:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617776720000|2021-04-07 06:25:20|||||||||2
1617776760000|2021-04-07 06:26:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617776790000|2021-04-07 06:26:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1617776810000|2021-04-07 06:26:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|5
1617776840000|2021-04-07 06:27:20|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|2
1617776900000|2021-04-07 06:28:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|3
1617776920000|2021-04-07 06:28:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617776940000|2021-04-07 06:29:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617776960000|2021-04-07 06:29:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|5
1617777000000|2021-04-07 06:30:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1617777010000|2021-04-07 06:30:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|3
1617777020000|2021-04-07 06:30:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|3
1617777030000|2021-04-07 06:30:30|||||||||3
1617777040000|2021-04-07 06:30:40|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2257.3|2257|6
1617777050000|2021-04-07 06:30:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|4
1617777060000|2021-04-07 06:31:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1617777070000|2021-04-07 06:31:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|2
1617777100000|2021-04-07 06:31:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|3
1617777120000|2021-04-07 06:32:00|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|3
1617777130000|2021-04-07 06:32:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617777140000|2021-04-07 06:32:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1617777150000|2021-04-07 06:32:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1617777160000|2021-04-07 06:32:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|3
1617777190000|2021-04-07 06:33:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|4
1617777200000|2021-04-07 06:33:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|3
1617777220000|2021-04-07 06:33:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1617777230000|2021-04-07 06:33:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1617777240000|2021-04-07 06:34:00|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|6
1617777250000|2021-04-07 06:34:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1617777280000|2021-04-07 06:34:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|19
1617777290000|2021-04-07 06:34:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1617777300000|2021-04-07 06:35:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1617777310000|2021-04-07 06:35:10|||||||||1
1617777340000|2021-04-07 06:35:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617777350000|2021-04-07 06:35:50|||||||||2
1617777370000|2021-04-07 06:36:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1617777390000|2021-04-07 06:36:30|||||||||2
1617777400000|2021-04-07 06:36:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|3
1617777510000|2021-04-07 06:38:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617777550000|2021-04-07 06:39:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617777560000|2021-04-07 06:39:20|||||||||1
1617777620000|2021-04-07 06:40:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617777680000|2021-04-07 06:41:20|2258.2|2257.9|2257.9|2257.6|2258.4|2258.1|2257.9|2257.6|4
1617777720000|2021-04-07 06:42:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617777730000|2021-04-07 06:42:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|4
1617777740000|2021-04-07 06:42:20|||||||||1
1617777770000|2021-04-07 06:42:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1617777840000|2021-04-07 06:44:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1617777910000|2021-04-07 06:45:10|||||||||3
1617777920000|2021-04-07 06:45:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1617777950000|2021-04-07 06:45:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617777980000|2021-04-07 06:46:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617778010000|2021-04-07 06:46:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1617778070000|2021-04-07 06:47:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1617778080000|2021-04-07 06:48:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617778150000|2021-04-07 06:49:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617778180000|2021-04-07 06:49:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1617778220000|2021-04-07 06:50:20|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|6
1617778250000|2021-04-07 06:50:50|||||||||3
1617778300000|2021-04-07 06:51:40|||||||||1
1617778360000|2021-04-07 06:52:40|||||||||1
1617778370000|2021-04-07 06:52:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|13
1617778410000|2021-04-07 06:53:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1617778420000|2021-04-07 06:53:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1617778430000|2021-04-07 06:53:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1617778450000|2021-04-07 06:54:10|||||||||1
1617778460000|2021-04-07 06:54:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1617778500000|2021-04-07 06:55:00|2256.3|2256|2256.6|2256.3|2256.9|2256.6|2256.3|2256|6
1617778550000|2021-04-07 06:55:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|5
1617778560000|2021-04-07 06:56:00|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|4
1617778600000|2021-04-07 06:56:40|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|10
1617778620000|2021-04-07 06:57:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1617778630000|2021-04-07 06:57:10|2255.9|2255.6|2255.9|2255.6|2256.3|2256|2255.9|2255.6|9
1617778640000|2021-04-07 06:57:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|9
1617778650000|2021-04-07 06:57:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1617778660000|2021-04-07 06:57:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|3
1617778670000|2021-04-07 06:57:50|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|9
1617778680000|2021-04-07 06:58:00|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|6
1617778690000|2021-04-07 06:58:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|3
1617778700000|2021-04-07 06:58:20|||||||||2
1617778710000|2021-04-07 06:58:30|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|3
1617778720000|2021-04-07 06:58:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1617778730000|2021-04-07 06:58:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1617778740000|2021-04-07 06:59:00|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|8
1617778750000|2021-04-07 06:59:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1617778760000|2021-04-07 06:59:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1617778790000|2021-04-07 06:59:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1617778800000|2021-04-07 07:00:00|2256.2|2255.9|2257|2256.7|2257|2256.7|2255.9|2255.6|42
1617778810000|2021-04-07 07:00:10|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.5|2256.2|13
1617778820000|2021-04-07 07:00:20|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|15
1617778830000|2021-04-07 07:00:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|3
1617778840000|2021-04-07 07:00:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1617778850000|2021-04-07 07:00:50|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|5
1617778860000|2021-04-07 07:01:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|9
1617778870000|2021-04-07 07:01:10|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|3
1617778890000|2021-04-07 07:01:30|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|3
1617778900000|2021-04-07 07:01:40|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|3
1617778910000|2021-04-07 07:01:50|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|5
1617778920000|2021-04-07 07:02:00|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.9|2256.6|6
1617778930000|2021-04-07 07:02:10|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|9
1617778940000|2021-04-07 07:02:20|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|3
1617778950000|2021-04-07 07:02:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1617778970000|2021-04-07 07:02:50|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|2
1617778980000|2021-04-07 07:03:00|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|2
1617778990000|2021-04-07 07:03:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1617779000000|2021-04-07 07:03:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1617779010000|2021-04-07 07:03:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1617779030000|2021-04-07 07:03:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1617779040000|2021-04-07 07:04:00|||||||||2
1617779050000|2021-04-07 07:04:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|19
1617779060000|2021-04-07 07:04:20|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|28
1617779070000|2021-04-07 07:04:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1617779080000|2021-04-07 07:04:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|8
1617779090000|2021-04-07 07:04:50|2254.8|2254.5|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|7
1617779100000|2021-04-07 07:05:00|2254.7|2254.4|2255.2|2254.9|2255.2|2254.9|2254.7|2254.4|12
1617779110000|2021-04-07 07:05:10|2255.1|2254.8|2255.3|2255|2255.4|2255.1|2255.1|2254.8|10
1617779120000|2021-04-07 07:05:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|10
1617779130000|2021-04-07 07:05:30|2255.4|2255.1|2255.8|2255.5|2256|2255.7|2255.4|2255.1|22
1617779140000|2021-04-07 07:05:40|2255.9|2255.6|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|7
1617779150000|2021-04-07 07:05:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1617779160000|2021-04-07 07:06:00|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|15
1617779170000|2021-04-07 07:06:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1617779180000|2021-04-07 07:06:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|4
1617779210000|2021-04-07 07:06:50|||||||||2
1617779230000|2021-04-07 07:07:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|3
1617779250000|2021-04-07 07:07:30|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|2
1617779260000|2021-04-07 07:07:40|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.6|2255.3|3
1617779270000|2021-04-07 07:07:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1617779280000|2021-04-07 07:08:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1617779290000|2021-04-07 07:08:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1617779300000|2021-04-07 07:08:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1617779310000|2021-04-07 07:08:30|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|4
1617779330000|2021-04-07 07:08:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1617779340000|2021-04-07 07:09:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|3
1617779360000|2021-04-07 07:09:20|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|4
1617779370000|2021-04-07 07:09:30|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|3
1617779380000|2021-04-07 07:09:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1617779400000|2021-04-07 07:10:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1617779410000|2021-04-07 07:10:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1617779420000|2021-04-07 07:10:20|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.9|2255.6|4
1617779430000|2021-04-07 07:10:30|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|5
1617779440000|2021-04-07 07:10:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1617779450000|2021-04-07 07:10:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1617779470000|2021-04-07 07:11:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|12
1617779480000|2021-04-07 07:11:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1617779490000|2021-04-07 07:11:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1617779500000|2021-04-07 07:11:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|3
1617779510000|2021-04-07 07:11:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1617779520000|2021-04-07 07:12:00|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256.3|2256|10
1617779540000|2021-04-07 07:12:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1617779550000|2021-04-07 07:12:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|8
1617779560000|2021-04-07 07:12:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1617779580000|2021-04-07 07:13:00|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256.3|2256|8
1617779590000|2021-04-07 07:13:10|2256|2255.7|2256.6|2256.3|2256.6|2256.3|2256|2255.7|6
1617779600000|2021-04-07 07:13:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|4
1617779630000|2021-04-07 07:13:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1617779640000|2021-04-07 07:14:00|2256.3|2256|2256.3|2256|2256.5|2256.2|2256.3|2256|4
1617779650000|2021-04-07 07:14:10|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|2
1617779660000|2021-04-07 07:14:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1617779670000|2021-04-07 07:14:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1617779680000|2021-04-07 07:14:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1617779690000|2021-04-07 07:14:50|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|40
1617779700000|2021-04-07 07:15:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1617779710000|2021-04-07 07:15:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1617779720000|2021-04-07 07:15:20|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|6
1617779730000|2021-04-07 07:15:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1617779760000|2021-04-07 07:16:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1617779790000|2021-04-07 07:16:30|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|3
1617779800000|2021-04-07 07:16:40|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|3
1617779810000|2021-04-07 07:16:50|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|9
1617779820000|2021-04-07 07:17:00|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.8|2256.5|5
1617779830000|2021-04-07 07:17:10|||||||||2
1617779840000|2021-04-07 07:17:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|3
1617779850000|2021-04-07 07:17:30|2256.9|2256.6|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|8
1617779860000|2021-04-07 07:17:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|3
1617779890000|2021-04-07 07:18:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1617779910000|2021-04-07 07:18:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1617779930000|2021-04-07 07:18:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1617779940000|2021-04-07 07:19:00|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.9|2256.6|8
1617779950000|2021-04-07 07:19:10|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|7
1617779960000|2021-04-07 07:19:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|2
1617779970000|2021-04-07 07:19:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1617779980000|2021-04-07 07:19:40|2257.5|2257.2|2258|2257.7|2258|2257.7|2257.5|2257.2|22
1617779990000|2021-04-07 07:19:50|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|3
1617780000000|2021-04-07 07:20:00|2258|2257.7|2258.2|2257.9|2258.4|2258.1|2258|2257.7|18
1617780010000|2021-04-07 07:20:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1617780020000|2021-04-07 07:20:20|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.9|2257.6|8
1617780030000|2021-04-07 07:20:30|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|5
1617780050000|2021-04-07 07:20:50|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|7
1617780060000|2021-04-07 07:21:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617780070000|2021-04-07 07:21:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|5
1617780080000|2021-04-07 07:21:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|4
1617780090000|2021-04-07 07:21:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|6
1617780110000|2021-04-07 07:21:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1617780130000|2021-04-07 07:22:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|2
1617780140000|2021-04-07 07:22:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|3
1617780170000|2021-04-07 07:22:50|||||||||2
1617780180000|2021-04-07 07:23:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|10
1617780190000|2021-04-07 07:23:10|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|2
1617780200000|2021-04-07 07:23:20|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|3
1617780210000|2021-04-07 07:23:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1617780220000|2021-04-07 07:23:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1617780230000|2021-04-07 07:23:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1617780240000|2021-04-07 07:24:00|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257|2256.7|6
1617780250000|2021-04-07 07:24:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1617780260000|2021-04-07 07:24:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1617780280000|2021-04-07 07:24:40|||||||||2
1617780300000|2021-04-07 07:25:00|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|5
1617780310000|2021-04-07 07:25:10|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|11
1617780320000|2021-04-07 07:25:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1617780330000|2021-04-07 07:25:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617780350000|2021-04-07 07:25:50|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|2
1617780360000|2021-04-07 07:26:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|3
1617780380000|2021-04-07 07:26:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1617780430000|2021-04-07 07:27:10|2258.3|2258|2258.3|2258|2258.3|2258|2258|2257.7|9
1617780460000|2021-04-07 07:27:40|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2258|2257.7|4
1617780510000|2021-04-07 07:28:30|||||||||1
1617780540000|2021-04-07 07:29:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2
1617780560000|2021-04-07 07:29:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617780570000|2021-04-07 07:29:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1617780590000|2021-04-07 07:29:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617780610000|2021-04-07 07:30:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1617780630000|2021-04-07 07:30:30|2258.7|2258.4|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|8
1617780640000|2021-04-07 07:30:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1617780650000|2021-04-07 07:30:50|2258.1|2257.8|2257.5|2257.2|2258.1|2257.8|2257.4|2257.1|4
1617780660000|2021-04-07 07:31:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1617780680000|2021-04-07 07:31:20|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|3
1617780690000|2021-04-07 07:31:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1617780700000|2021-04-07 07:31:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|5
1617780710000|2021-04-07 07:31:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1617780720000|2021-04-07 07:32:00|||||||||1
1617780730000|2021-04-07 07:32:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1617780740000|2021-04-07 07:32:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1617780760000|2021-04-07 07:32:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1617780770000|2021-04-07 07:32:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1617780780000|2021-04-07 07:33:00|||||||||5
1617780790000|2021-04-07 07:33:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|6
1617780800000|2021-04-07 07:33:20|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|3
1617780810000|2021-04-07 07:33:30|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|19
1617780820000|2021-04-07 07:33:40|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|3
1617780830000|2021-04-07 07:33:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617780850000|2021-04-07 07:34:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|7
1617780860000|2021-04-07 07:34:20|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|11
1617780880000|2021-04-07 07:34:40|||||||||5
1617780900000|2021-04-07 07:35:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1617780920000|2021-04-07 07:35:20|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|2
1617780930000|2021-04-07 07:35:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1617780940000|2021-04-07 07:35:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1617780960000|2021-04-07 07:36:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1617780970000|2021-04-07 07:36:10|||||||||2
1617781060000|2021-04-07 07:37:40|||||||||1
1617781080000|2021-04-07 07:38:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1617781090000|2021-04-07 07:38:10|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1617781110000|2021-04-07 07:38:30|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|4
1617781120000|2021-04-07 07:38:40|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|2
1617781150000|2021-04-07 07:39:10|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|5
1617781160000|2021-04-07 07:39:20|||||||||2
1617781170000|2021-04-07 07:39:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617781200000|2021-04-07 07:40:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|5
1617781240000|2021-04-07 07:40:40|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|2
1617781250000|2021-04-07 07:40:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|6
1617781260000|2021-04-07 07:41:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617781290000|2021-04-07 07:41:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617781300000|2021-04-07 07:41:40|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.7|2257.4|4
1617781350000|2021-04-07 07:42:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|3
1617781380000|2021-04-07 07:43:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1617781390000|2021-04-07 07:43:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617781400000|2021-04-07 07:43:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|4
1617781430000|2021-04-07 07:43:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|2
1617781460000|2021-04-07 07:44:20|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|6
1617781510000|2021-04-07 07:45:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617781520000|2021-04-07 07:45:20|||||||||1
1617781530000|2021-04-07 07:45:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|3
1617781550000|2021-04-07 07:45:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1617781560000|2021-04-07 07:46:00|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|5
1617781570000|2021-04-07 07:46:10|||||||||2
1617781590000|2021-04-07 07:46:30|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|3
1617781610000|2021-04-07 07:46:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617781660000|2021-04-07 07:47:40|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|2
1617781680000|2021-04-07 07:48:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1617781690000|2021-04-07 07:48:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|5
1617781760000|2021-04-07 07:49:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1617781800000|2021-04-07 07:50:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1617781850000|2021-04-07 07:50:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617781870000|2021-04-07 07:51:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617781880000|2021-04-07 07:51:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1617781900000|2021-04-07 07:51:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617781910000|2021-04-07 07:51:50|||||||||1
1617781920000|2021-04-07 07:52:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617781930000|2021-04-07 07:52:10|||||||||1
1617781940000|2021-04-07 07:52:20|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|2
1617781960000|2021-04-07 07:52:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1617782000000|2021-04-07 07:53:20|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|3
1617782040000|2021-04-07 07:54:00|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|2
1617782050000|2021-04-07 07:54:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617782090000|2021-04-07 07:54:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|3
1617782100000|2021-04-07 07:55:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|15
1617782110000|2021-04-07 07:55:10|||||||||2
1617782140000|2021-04-07 07:55:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|4
1617782150000|2021-04-07 07:55:50|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.7|2257.4|5
1617782190000|2021-04-07 07:56:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1617782200000|2021-04-07 07:56:40|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|5
1617782270000|2021-04-07 07:57:50|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|3
1617782280000|2021-04-07 07:58:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1617782290000|2021-04-07 07:58:10|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|2
1617782300000|2021-04-07 07:58:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617782370000|2021-04-07 07:59:30|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|3
1617782400000|2021-04-07 08:00:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617782410000|2021-04-07 08:00:10|||||||||1
1617782420000|2021-04-07 08:00:20|2258.2|2257.9|2257.5|2257.2|2258.2|2257.9|2257.5|2257.2|7
1617782430000|2021-04-07 08:00:30|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|2
1617782440000|2021-04-07 08:00:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617782460000|2021-04-07 08:01:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1617782470000|2021-04-07 08:01:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1617782480000|2021-04-07 08:01:20|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|6
1617782490000|2021-04-07 08:01:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|6
1617782500000|2021-04-07 08:01:40|||||||||3
1617782510000|2021-04-07 08:01:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1617782520000|2021-04-07 08:02:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617782540000|2021-04-07 08:02:20|||||||||1
1617782580000|2021-04-07 08:03:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1617782600000|2021-04-07 08:03:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1617782620000|2021-04-07 08:03:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617782660000|2021-04-07 08:04:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1617782680000|2021-04-07 08:04:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617782700000|2021-04-07 08:05:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|5
1617782710000|2021-04-07 08:05:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1617782720000|2021-04-07 08:05:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617782730000|2021-04-07 08:05:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617782740000|2021-04-07 08:05:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|3
1617782750000|2021-04-07 08:05:50|||||||||3
1617782760000|2021-04-07 08:06:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617782770000|2021-04-07 08:06:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617782780000|2021-04-07 08:06:20|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|12
1617782790000|2021-04-07 08:06:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|4
1617782810000|2021-04-07 08:06:50|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|2
1617782820000|2021-04-07 08:07:00|||||||||1
1617782830000|2021-04-07 08:07:10|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|5
1617782850000|2021-04-07 08:07:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617782880000|2021-04-07 08:08:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617782890000|2021-04-07 08:08:10|||||||||3
1617782900000|2021-04-07 08:08:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1617782920000|2021-04-07 08:08:40|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|6
1617782930000|2021-04-07 08:08:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|3
1617782940000|2021-04-07 08:09:00|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|11
1617782960000|2021-04-07 08:09:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617782980000|2021-04-07 08:09:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617783000000|2021-04-07 08:10:00|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|10
1617783010000|2021-04-07 08:10:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617783020000|2021-04-07 08:10:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617783050000|2021-04-07 08:10:50|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.7|2257.4|6
1617783070000|2021-04-07 08:11:10|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|4
1617783080000|2021-04-07 08:11:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1617783110000|2021-04-07 08:11:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617783140000|2021-04-07 08:12:20|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|5
1617783150000|2021-04-07 08:12:30|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|2
1617783190000|2021-04-07 08:13:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617783210000|2021-04-07 08:13:30|||||||||1
1617783240000|2021-04-07 08:14:00|||||||||1
1617783250000|2021-04-07 08:14:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617783270000|2021-04-07 08:14:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1617783280000|2021-04-07 08:14:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617783300000|2021-04-07 08:15:00|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|2
1617783310000|2021-04-07 08:15:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|4
1617783360000|2021-04-07 08:16:00|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|2
1617783380000|2021-04-07 08:16:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1617783390000|2021-04-07 08:16:30|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|2
1617783410000|2021-04-07 08:16:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617783430000|2021-04-07 08:17:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1617783440000|2021-04-07 08:17:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617783460000|2021-04-07 08:17:40|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|2
1617783490000|2021-04-07 08:18:10|||||||||1
1617783510000|2021-04-07 08:18:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1617783520000|2021-04-07 08:18:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1617783530000|2021-04-07 08:18:50|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|3
1617783540000|2021-04-07 08:19:00|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|2
1617783550000|2021-04-07 08:19:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1617783570000|2021-04-07 08:19:30|||||||||1
1617783610000|2021-04-07 08:20:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|5
1617783620000|2021-04-07 08:20:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1617783630000|2021-04-07 08:20:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|6
1617783650000|2021-04-07 08:20:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|6
1617783660000|2021-04-07 08:21:00|2258.2|2257.9|2257.8|2257.5|2258.2|2257.9|2257.8|2257.5|6
1617783670000|2021-04-07 08:21:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|3
1617783690000|2021-04-07 08:21:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617783700000|2021-04-07 08:21:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1617783710000|2021-04-07 08:21:50|||||||||2
1617783720000|2021-04-07 08:22:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|5
1617783740000|2021-04-07 08:22:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|4
1617783750000|2021-04-07 08:22:30|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|2
1617783770000|2021-04-07 08:22:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617783800000|2021-04-07 08:23:20|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|3
1617783820000|2021-04-07 08:23:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1617783850000|2021-04-07 08:24:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1617783900000|2021-04-07 08:25:00|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|6
1617783910000|2021-04-07 08:25:10|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.3|2257|2
1617783940000|2021-04-07 08:25:40|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|3
1617783950000|2021-04-07 08:25:50|||||||||1
1617784000000|2021-04-07 08:26:40|2258.2|2257.9|2257.8|2257.5|2258.2|2257.9|2257.8|2257.5|2
1617784010000|2021-04-07 08:26:50|||||||||1
1617784020000|2021-04-07 08:27:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617784050000|2021-04-07 08:27:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1617784060000|2021-04-07 08:27:40|||||||||2
1617784080000|2021-04-07 08:28:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1617784110000|2021-04-07 08:28:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617784120000|2021-04-07 08:28:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617784140000|2021-04-07 08:29:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1617784170000|2021-04-07 08:29:30|||||||||1
1617784190000|2021-04-07 08:29:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1617784200000|2021-04-07 08:30:00|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|4
1617784210000|2021-04-07 08:30:10|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|6
1617784230000|2021-04-07 08:30:30|||||||||3
1617784260000|2021-04-07 08:31:00|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1617784270000|2021-04-07 08:31:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617784280000|2021-04-07 08:31:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1617784290000|2021-04-07 08:31:30|||||||||1
1617784330000|2021-04-07 08:32:10|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|2
1617784380000|2021-04-07 08:33:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617784390000|2021-04-07 08:33:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1617784410000|2021-04-07 08:33:30|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|3
1617784440000|2021-04-07 08:34:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|5
1617784480000|2021-04-07 08:34:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617784500000|2021-04-07 08:35:00|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|14
1617784520000|2021-04-07 08:35:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|4
1617784540000|2021-04-07 08:35:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617784550000|2021-04-07 08:35:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|4
1617784570000|2021-04-07 08:36:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617784590000|2021-04-07 08:36:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1617784600000|2021-04-07 08:36:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1617784620000|2021-04-07 08:37:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617784660000|2021-04-07 08:37:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617784710000|2021-04-07 08:38:30|2259.3|2259|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|8
1617784730000|2021-04-07 08:38:50|||||||||3
1617784740000|2021-04-07 08:39:00|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|6
1617784760000|2021-04-07 08:39:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1617784770000|2021-04-07 08:39:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617784780000|2021-04-07 08:39:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|3
1617784790000|2021-04-07 08:39:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|5
1617784810000|2021-04-07 08:40:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1617784830000|2021-04-07 08:40:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1617784850000|2021-04-07 08:40:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617784880000|2021-04-07 08:41:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|3
1617784890000|2021-04-07 08:41:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1617784910000|2021-04-07 08:41:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1617784930000|2021-04-07 08:42:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|4
1617784940000|2021-04-07 08:42:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|10
1617784960000|2021-04-07 08:42:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|9
1617784970000|2021-04-07 08:42:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|2
1617784980000|2021-04-07 08:43:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1617784990000|2021-04-07 08:43:10|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|5
1617785000000|2021-04-07 08:43:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1617785010000|2021-04-07 08:43:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1617785050000|2021-04-07 08:44:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617785060000|2021-04-07 08:44:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617785090000|2021-04-07 08:44:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617785100000|2021-04-07 08:45:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|3
1617785120000|2021-04-07 08:45:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617785140000|2021-04-07 08:45:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|6
1617785200000|2021-04-07 08:46:40|||||||||1
1617785330000|2021-04-07 08:48:50|||||||||1
1617785370000|2021-04-07 08:49:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617785380000|2021-04-07 08:49:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1617785390000|2021-04-07 08:49:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617785410000|2021-04-07 08:50:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617785430000|2021-04-07 08:50:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617785440000|2021-04-07 08:50:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1617785460000|2021-04-07 08:51:00|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|2
1617785470000|2021-04-07 08:51:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617785480000|2021-04-07 08:51:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617785500000|2021-04-07 08:51:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|4
1617785510000|2021-04-07 08:51:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617785520000|2021-04-07 08:52:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|3
1617785530000|2021-04-07 08:52:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1617785540000|2021-04-07 08:52:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1617785550000|2021-04-07 08:52:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1617785560000|2021-04-07 08:52:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1617785570000|2021-04-07 08:52:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617785580000|2021-04-07 08:53:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617785590000|2021-04-07 08:53:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|4
1617785600000|2021-04-07 08:53:20|||||||||1
1617785630000|2021-04-07 08:53:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617785670000|2021-04-07 08:54:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617785710000|2021-04-07 08:55:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1617785730000|2021-04-07 08:55:30|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|3
1617785760000|2021-04-07 08:56:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1617785790000|2021-04-07 08:56:30|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|5
1617785800000|2021-04-07 08:56:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617785830000|2021-04-07 08:57:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|4
1617785850000|2021-04-07 08:57:30|2259.3|2259|2259.4|2259.1|2259.7|2259.4|2259.3|2259|56
1617785860000|2021-04-07 08:57:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617785870000|2021-04-07 08:57:50|||||||||1
1617785880000|2021-04-07 08:58:00|||||||||1
1617785890000|2021-04-07 08:58:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617785910000|2021-04-07 08:58:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|5
1617785920000|2021-04-07 08:58:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1617785930000|2021-04-07 08:58:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|6
1617785950000|2021-04-07 08:59:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617785960000|2021-04-07 08:59:20|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|10
1617785980000|2021-04-07 08:59:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617786010000|2021-04-07 09:00:10|||||||||2
1617786030000|2021-04-07 09:00:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617786040000|2021-04-07 09:00:40|||||||||2
1617786050000|2021-04-07 09:00:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617786060000|2021-04-07 09:01:00|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|5
1617786080000|2021-04-07 09:01:20|2259.6|2259.3|2260|2259.7|2260|2259.7|2259.6|2259.3|4
1617786090000|2021-04-07 09:01:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|4
1617786120000|2021-04-07 09:02:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1617786130000|2021-04-07 09:02:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617786160000|2021-04-07 09:02:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617786170000|2021-04-07 09:02:50|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|3
1617786200000|2021-04-07 09:03:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1617786220000|2021-04-07 09:03:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617786230000|2021-04-07 09:03:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|3
1617786240000|2021-04-07 09:04:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617786250000|2021-04-07 09:04:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1617786260000|2021-04-07 09:04:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1617786280000|2021-04-07 09:04:40|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.9|2259.6|5
1617786300000|2021-04-07 09:05:00|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|12
1617786310000|2021-04-07 09:05:10|||||||||1
1617786330000|2021-04-07 09:05:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|8
1617786340000|2021-04-07 09:05:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617786360000|2021-04-07 09:06:00|||||||||1
1617786380000|2021-04-07 09:06:20|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|2
1617786390000|2021-04-07 09:06:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|2
1617786400000|2021-04-07 09:06:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617786420000|2021-04-07 09:07:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1617786430000|2021-04-07 09:07:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|7
1617786440000|2021-04-07 09:07:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1617786450000|2021-04-07 09:07:30|||||||||1
1617786460000|2021-04-07 09:07:40|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|6
1617786470000|2021-04-07 09:07:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617786490000|2021-04-07 09:08:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617786510000|2021-04-07 09:08:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1617786520000|2021-04-07 09:08:40|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|4
1617786540000|2021-04-07 09:09:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1617786560000|2021-04-07 09:09:20|||||||||1
1617786570000|2021-04-07 09:09:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617786580000|2021-04-07 09:09:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617786610000|2021-04-07 09:10:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1617786640000|2021-04-07 09:10:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617786650000|2021-04-07 09:10:50|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|12
1617786660000|2021-04-07 09:11:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|5
1617786670000|2021-04-07 09:11:10|||||||||1
1617786700000|2021-04-07 09:11:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617786710000|2021-04-07 09:11:50|||||||||1
1617786720000|2021-04-07 09:12:00|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|5
1617786740000|2021-04-07 09:12:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1617786760000|2021-04-07 09:12:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1617786800000|2021-04-07 09:13:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617786810000|2021-04-07 09:13:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617786830000|2021-04-07 09:13:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|5
1617786850000|2021-04-07 09:14:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1617786860000|2021-04-07 09:14:20|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|5
1617786870000|2021-04-07 09:14:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1617786880000|2021-04-07 09:14:40|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|8
1617786890000|2021-04-07 09:14:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|3
1617786900000|2021-04-07 09:15:00|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.4|2257.1|13
1617786910000|2021-04-07 09:15:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|5
1617786920000|2021-04-07 09:15:20|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|8
1617786930000|2021-04-07 09:15:30|2257|2256.7|2256.4|2256.1|2257|2256.7|2256.4|2256.1|15
1617786940000|2021-04-07 09:15:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|6
1617786950000|2021-04-07 09:15:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|7
1617786960000|2021-04-07 09:16:00|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|6
1617786970000|2021-04-07 09:16:10|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|12
1617786980000|2021-04-07 09:16:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1617786990000|2021-04-07 09:16:30|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|5
1617787000000|2021-04-07 09:16:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|6
1617787010000|2021-04-07 09:16:50|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|6
1617787020000|2021-04-07 09:17:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|6
1617787030000|2021-04-07 09:17:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1617787040000|2021-04-07 09:17:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|3
1617787050000|2021-04-07 09:17:30|2255.7|2255.4|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|11
1617787060000|2021-04-07 09:17:40|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|6
1617787070000|2021-04-07 09:17:50|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|7
1617787080000|2021-04-07 09:18:00|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|3
1617787090000|2021-04-07 09:18:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1617787100000|2021-04-07 09:18:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1617787110000|2021-04-07 09:18:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1617787120000|2021-04-07 09:18:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|11
1617787130000|2021-04-07 09:18:50|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|6
1617787140000|2021-04-07 09:19:00|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|3
1617787150000|2021-04-07 09:19:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1617787160000|2021-04-07 09:19:20|||||||||3
1617787170000|2021-04-07 09:19:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|7
1617787180000|2021-04-07 09:19:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1617787190000|2021-04-07 09:19:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|3
1617787200000|2021-04-07 09:20:00|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|7
1617787210000|2021-04-07 09:20:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1617787220000|2021-04-07 09:20:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1617787250000|2021-04-07 09:20:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|3
1617787260000|2021-04-07 09:21:00|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|3
1617787290000|2021-04-07 09:21:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1617787310000|2021-04-07 09:21:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1617787320000|2021-04-07 09:22:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|2
1617787340000|2021-04-07 09:22:20|||||||||1
1617787360000|2021-04-07 09:22:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|5
1617787390000|2021-04-07 09:23:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|3
1617787400000|2021-04-07 09:23:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1617787410000|2021-04-07 09:23:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1617787440000|2021-04-07 09:24:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1617787450000|2021-04-07 09:24:10|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|4
1617787460000|2021-04-07 09:24:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1617787470000|2021-04-07 09:24:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1617787490000|2021-04-07 09:24:50|||||||||1
1617787520000|2021-04-07 09:25:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|7
1617787550000|2021-04-07 09:25:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|5
1617787570000|2021-04-07 09:26:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1617787580000|2021-04-07 09:26:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1617787590000|2021-04-07 09:26:30|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|5
1617787600000|2021-04-07 09:26:40|||||||||3
1617787620000|2021-04-07 09:27:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1617787630000|2021-04-07 09:27:10|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|2
1617787640000|2021-04-07 09:27:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617787650000|2021-04-07 09:27:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617787670000|2021-04-07 09:27:50|||||||||1
1617787740000|2021-04-07 09:29:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1617787750000|2021-04-07 09:29:10|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|4
1617787790000|2021-04-07 09:29:50|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|2
1617787800000|2021-04-07 09:30:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|3
1617787850000|2021-04-07 09:30:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1617787860000|2021-04-07 09:31:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617787900000|2021-04-07 09:31:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1617787940000|2021-04-07 09:32:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|2
1617787950000|2021-04-07 09:32:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1617787960000|2021-04-07 09:32:40|||||||||1
1617787970000|2021-04-07 09:32:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|4
1617787990000|2021-04-07 09:33:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1617788000000|2021-04-07 09:33:20|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|2
1617788010000|2021-04-07 09:33:30|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|11
1617788020000|2021-04-07 09:33:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1617788030000|2021-04-07 09:33:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|3
1617788040000|2021-04-07 09:34:00|||||||||3
1617788050000|2021-04-07 09:34:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|5
1617788060000|2021-04-07 09:34:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1617788070000|2021-04-07 09:34:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1617788080000|2021-04-07 09:34:40|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2254|2253.7|20
1617788090000|2021-04-07 09:34:50|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|2
1617788100000|2021-04-07 09:35:00|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.7|2253.4|4
1617788110000|2021-04-07 09:35:10|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|6
1617788130000|2021-04-07 09:35:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|3
1617788140000|2021-04-07 09:35:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1617788160000|2021-04-07 09:36:00|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|9
1617788180000|2021-04-07 09:36:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1617788210000|2021-04-07 09:36:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1617788220000|2021-04-07 09:37:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1617788240000|2021-04-07 09:37:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1617788260000|2021-04-07 09:37:40|||||||||1
1617788300000|2021-04-07 09:38:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1617788310000|2021-04-07 09:38:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|5
1617788320000|2021-04-07 09:38:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|3
1617788340000|2021-04-07 09:39:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1617788380000|2021-04-07 09:39:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1617788410000|2021-04-07 09:40:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1617788420000|2021-04-07 09:40:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1617788460000|2021-04-07 09:41:00|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|17
1617788470000|2021-04-07 09:41:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|7
1617788480000|2021-04-07 09:41:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|12
1617788490000|2021-04-07 09:41:30|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|6
1617788500000|2021-04-07 09:41:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1617788510000|2021-04-07 09:41:50|||||||||2
1617788520000|2021-04-07 09:42:00|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|4
1617788530000|2021-04-07 09:42:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|2
1617788550000|2021-04-07 09:42:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1617788580000|2021-04-07 09:43:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1617788610000|2021-04-07 09:43:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1617788620000|2021-04-07 09:43:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|3
1617788630000|2021-04-07 09:43:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1617788670000|2021-04-07 09:44:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|5
1617788680000|2021-04-07 09:44:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|3
1617788700000|2021-04-07 09:45:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|3
1617788720000|2021-04-07 09:45:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1617788780000|2021-04-07 09:46:20|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|5
1617788790000|2021-04-07 09:46:30|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|3
1617788800000|2021-04-07 09:46:40|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|5
1617788820000|2021-04-07 09:47:00|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.8|2256.5|10
1617788850000|2021-04-07 09:47:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1617788880000|2021-04-07 09:48:00|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|4
1617788920000|2021-04-07 09:48:40|||||||||1
1617788950000|2021-04-07 09:49:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|3
1617788960000|2021-04-07 09:49:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|8
1617788970000|2021-04-07 09:49:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1617788980000|2021-04-07 09:49:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1617788990000|2021-04-07 09:49:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1617789000000|2021-04-07 09:50:00|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1617789010000|2021-04-07 09:50:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|3
1617789020000|2021-04-07 09:50:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1617789040000|2021-04-07 09:50:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|5
1617789050000|2021-04-07 09:50:50|||||||||1
1617789070000|2021-04-07 09:51:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1617789080000|2021-04-07 09:51:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1617789090000|2021-04-07 09:51:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|3
1617789100000|2021-04-07 09:51:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1617789110000|2021-04-07 09:51:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1617789120000|2021-04-07 09:52:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1617789130000|2021-04-07 09:52:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1617789150000|2021-04-07 09:52:30|||||||||1
1617789160000|2021-04-07 09:52:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1617789180000|2021-04-07 09:53:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1617789210000|2021-04-07 09:53:30|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|3
1617789230000|2021-04-07 09:53:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1617789300000|2021-04-07 09:55:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1617789310000|2021-04-07 09:55:10|||||||||1
1617789330000|2021-04-07 09:55:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|3
1617789340000|2021-04-07 09:55:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|3
1617789360000|2021-04-07 09:56:00|||||||||7
1617789390000|2021-04-07 09:56:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1617789430000|2021-04-07 09:57:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1617789460000|2021-04-07 09:57:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|3
1617789470000|2021-04-07 09:57:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1617789480000|2021-04-07 09:58:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|4
1617789490000|2021-04-07 09:58:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1617789510000|2021-04-07 09:58:30|||||||||3
1617789530000|2021-04-07 09:58:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1617789540000|2021-04-07 09:59:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1617789550000|2021-04-07 09:59:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1617789560000|2021-04-07 09:59:20|||||||||7
1617789570000|2021-04-07 09:59:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|5
1617789590000|2021-04-07 09:59:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1617789600000|2021-04-07 10:00:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|6
1617789610000|2021-04-07 10:00:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|4
1617789620000|2021-04-07 10:00:20|||||||||2
1617789630000|2021-04-07 10:00:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|5
1617789640000|2021-04-07 10:00:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1617789650000|2021-04-07 10:00:50|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|8
1617789660000|2021-04-07 10:01:00|||||||||2
1617789670000|2021-04-07 10:01:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1617789680000|2021-04-07 10:01:20|||||||||2
1617789700000|2021-04-07 10:01:40|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|8
1617789710000|2021-04-07 10:01:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|4
1617789720000|2021-04-07 10:02:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1617789750000|2021-04-07 10:02:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|8
1617789760000|2021-04-07 10:02:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1617789780000|2021-04-07 10:03:00|||||||||4
1617789810000|2021-04-07 10:03:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1617789820000|2021-04-07 10:03:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1617789830000|2021-04-07 10:03:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1617789840000|2021-04-07 10:04:00|||||||||1
1617789850000|2021-04-07 10:04:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1617789860000|2021-04-07 10:04:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|3
1617789870000|2021-04-07 10:04:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1617789890000|2021-04-07 10:04:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1617789900000|2021-04-07 10:05:00|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|6
1617789920000|2021-04-07 10:05:20|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|3
1617789940000|2021-04-07 10:05:40|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|5
1617789950000|2021-04-07 10:05:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1617789960000|2021-04-07 10:06:00|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.7|2257.4|8
1617789970000|2021-04-07 10:06:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617789980000|2021-04-07 10:06:20|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|3
1617789990000|2021-04-07 10:06:30|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|11
1617790000000|2021-04-07 10:06:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1617790050000|2021-04-07 10:07:30|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|11
1617790060000|2021-04-07 10:07:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|3
1617790070000|2021-04-07 10:07:50|||||||||1
1617790080000|2021-04-07 10:08:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|3
1617790090000|2021-04-07 10:08:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617790100000|2021-04-07 10:08:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1617790110000|2021-04-07 10:08:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1617790120000|2021-04-07 10:08:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1617790140000|2021-04-07 10:09:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1617790150000|2021-04-07 10:09:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|3
1617790180000|2021-04-07 10:09:40|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|7
1617790200000|2021-04-07 10:10:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617790210000|2021-04-07 10:10:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617790230000|2021-04-07 10:10:30|||||||||3
1617790240000|2021-04-07 10:10:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617790260000|2021-04-07 10:11:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1617790270000|2021-04-07 10:11:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1617790300000|2021-04-07 10:11:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1617790320000|2021-04-07 10:12:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617790330000|2021-04-07 10:12:10|||||||||1
1617790350000|2021-04-07 10:12:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1617790380000|2021-04-07 10:13:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1617790450000|2021-04-07 10:14:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1617790460000|2021-04-07 10:14:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1617790470000|2021-04-07 10:14:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617790490000|2021-04-07 10:14:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617790500000|2021-04-07 10:15:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|6
1617790510000|2021-04-07 10:15:10|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|3
1617790530000|2021-04-07 10:15:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1617790560000|2021-04-07 10:16:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617790570000|2021-04-07 10:16:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617790590000|2021-04-07 10:16:30|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|4
1617790630000|2021-04-07 10:17:10|2259.2|2258.9|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|4
1617790640000|2021-04-07 10:17:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617790690000|2021-04-07 10:18:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617790700000|2021-04-07 10:18:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617790720000|2021-04-07 10:18:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617790730000|2021-04-07 10:18:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1617790750000|2021-04-07 10:19:10|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|5
1617790780000|2021-04-07 10:19:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617790800000|2021-04-07 10:20:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617790820000|2021-04-07 10:20:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617790840000|2021-04-07 10:20:40|||||||||1
1617790850000|2021-04-07 10:20:50|||||||||1
1617790870000|2021-04-07 10:21:10|||||||||1
1617790930000|2021-04-07 10:22:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617790950000|2021-04-07 10:22:30|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.6|2258.3|2
1617790960000|2021-04-07 10:22:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617790990000|2021-04-07 10:23:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|3
1617791050000|2021-04-07 10:24:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1617791060000|2021-04-07 10:24:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1617791080000|2021-04-07 10:24:40|2258.1|2257.8|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|5
1617791100000|2021-04-07 10:25:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1617791130000|2021-04-07 10:25:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|3
1617791150000|2021-04-07 10:25:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1617791160000|2021-04-07 10:26:00|||||||||1
1617791170000|2021-04-07 10:26:10|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|4
1617791180000|2021-04-07 10:26:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1617791200000|2021-04-07 10:26:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617791210000|2021-04-07 10:26:50|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|8
1617791220000|2021-04-07 10:27:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|3
1617791230000|2021-04-07 10:27:10|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1617791240000|2021-04-07 10:27:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1617791300000|2021-04-07 10:28:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617791360000|2021-04-07 10:29:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617791390000|2021-04-07 10:29:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1617791400000|2021-04-07 10:30:00|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|3
1617791420000|2021-04-07 10:30:20|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|6
1617791430000|2021-04-07 10:30:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1617791440000|2021-04-07 10:30:40|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|3
1617791450000|2021-04-07 10:30:50|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|6
1617791490000|2021-04-07 10:31:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|2
1617791540000|2021-04-07 10:32:20|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|4
1617791550000|2021-04-07 10:32:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1617791590000|2021-04-07 10:33:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1617791600000|2021-04-07 10:33:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|5
1617791610000|2021-04-07 10:33:30|||||||||1
1617791650000|2021-04-07 10:34:10|||||||||1
1617791660000|2021-04-07 10:34:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|3
1617791680000|2021-04-07 10:34:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|5
1617791690000|2021-04-07 10:34:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617791700000|2021-04-07 10:35:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617791710000|2021-04-07 10:35:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617791720000|2021-04-07 10:35:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617791730000|2021-04-07 10:35:30|||||||||1
1617791760000|2021-04-07 10:36:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617791780000|2021-04-07 10:36:20|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|9
1617791800000|2021-04-07 10:36:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617791850000|2021-04-07 10:37:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1617791860000|2021-04-07 10:37:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617791870000|2021-04-07 10:37:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617791880000|2021-04-07 10:38:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617791940000|2021-04-07 10:39:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617792010000|2021-04-07 10:40:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1617792020000|2021-04-07 10:40:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617792070000|2021-04-07 10:41:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|3
1617792080000|2021-04-07 10:41:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617792100000|2021-04-07 10:41:40|||||||||1
1617792120000|2021-04-07 10:42:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617792130000|2021-04-07 10:42:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617792140000|2021-04-07 10:42:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|5
1617792150000|2021-04-07 10:42:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|4
1617792160000|2021-04-07 10:42:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|3
1617792180000|2021-04-07 10:43:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|2
1617792230000|2021-04-07 10:43:50|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|3
1617792240000|2021-04-07 10:44:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617792260000|2021-04-07 10:44:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617792270000|2021-04-07 10:44:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617792280000|2021-04-07 10:44:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617792290000|2021-04-07 10:44:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617792310000|2021-04-07 10:45:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1617792320000|2021-04-07 10:45:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617792330000|2021-04-07 10:45:30|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|7
1617792350000|2021-04-07 10:45:50|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|3
1617792360000|2021-04-07 10:46:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1617792390000|2021-04-07 10:46:30|||||||||1
1617792410000|2021-04-07 10:46:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1617792450000|2021-04-07 10:47:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1617792470000|2021-04-07 10:47:50|||||||||3
1617792500000|2021-04-07 10:48:20|||||||||1
1617792520000|2021-04-07 10:48:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1617792530000|2021-04-07 10:48:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1617792570000|2021-04-07 10:49:30|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|3
1617792650000|2021-04-07 10:50:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617792690000|2021-04-07 10:51:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1617792740000|2021-04-07 10:52:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617792810000|2021-04-07 10:53:30|2258.9|2258.6|2259.3|2259|2259.3|2259|2258.9|2258.6|20
1617792820000|2021-04-07 10:53:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|15
1617792830000|2021-04-07 10:53:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|17
1617792840000|2021-04-07 10:54:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617792850000|2021-04-07 10:54:10|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|10
1617792860000|2021-04-07 10:54:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1617792890000|2021-04-07 10:54:50|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|4
1617792900000|2021-04-07 10:55:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617792910000|2021-04-07 10:55:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1617792930000|2021-04-07 10:55:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|4
1617792960000|2021-04-07 10:56:00|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|6
1617792970000|2021-04-07 10:56:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|2
1617793020000|2021-04-07 10:57:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|3
1617793030000|2021-04-07 10:57:10|2259.5|2259.2|2258.8|2258.5|2259.5|2259.2|2258.8|2258.5|12
1617793040000|2021-04-07 10:57:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1617793060000|2021-04-07 10:57:40|||||||||1
1617793070000|2021-04-07 10:57:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|4
1617793080000|2021-04-07 10:58:00|||||||||1
1617793120000|2021-04-07 10:58:40|||||||||2
1617793140000|2021-04-07 10:59:00|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|24
1617793190000|2021-04-07 10:59:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|3
1617793200000|2021-04-07 11:00:00|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.5|2258.2|7
1617793210000|2021-04-07 11:00:10|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|6
1617793220000|2021-04-07 11:00:20|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|7
1617793230000|2021-04-07 11:00:30|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|4
1617793240000|2021-04-07 11:00:40|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|7
1617793250000|2021-04-07 11:00:50|2258.5|2258.2|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|9
1617793270000|2021-04-07 11:01:10|2259.1|2258.8|2259.3|2259|2259.3|2259|2259|2258.7|11
1617793310000|2021-04-07 11:01:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1617793320000|2021-04-07 11:02:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|11
1617793330000|2021-04-07 11:02:10|||||||||1
1617793350000|2021-04-07 11:02:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1617793380000|2021-04-07 11:03:00|2260.2|2259.9|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|20
1617793400000|2021-04-07 11:03:20|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.2|2259.9|13
1617793410000|2021-04-07 11:03:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1617793420000|2021-04-07 11:03:40|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|7
1617793430000|2021-04-07 11:03:50|||||||||2
1617793450000|2021-04-07 11:04:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1617793460000|2021-04-07 11:04:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617793470000|2021-04-07 11:04:30|||||||||2
1617793480000|2021-04-07 11:04:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617793510000|2021-04-07 11:05:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|9
1617793520000|2021-04-07 11:05:20|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|3
1617793530000|2021-04-07 11:05:30|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.6|2259.3|7
1617793540000|2021-04-07 11:05:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617793550000|2021-04-07 11:05:50|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.3|2259|11
1617793560000|2021-04-07 11:06:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617793570000|2021-04-07 11:06:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617793580000|2021-04-07 11:06:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617793590000|2021-04-07 11:06:30|||||||||1
1617793600000|2021-04-07 11:06:40|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.9|2258.6|8
1617793620000|2021-04-07 11:07:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|3
1617793630000|2021-04-07 11:07:10|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|5
1617793650000|2021-04-07 11:07:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617793660000|2021-04-07 11:07:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|13
1617793670000|2021-04-07 11:07:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|5
1617793680000|2021-04-07 11:08:00|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|2
1617793710000|2021-04-07 11:08:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1617793730000|2021-04-07 11:08:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617793740000|2021-04-07 11:09:00|||||||||1
1617793750000|2021-04-07 11:09:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|3
1617793760000|2021-04-07 11:09:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617793770000|2021-04-07 11:09:30|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|14
1617793800000|2021-04-07 11:10:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617793820000|2021-04-07 11:10:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1617793830000|2021-04-07 11:10:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1617793840000|2021-04-07 11:10:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617793860000|2021-04-07 11:11:00|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|5
1617793870000|2021-04-07 11:11:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|3
1617793880000|2021-04-07 11:11:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|3
1617793910000|2021-04-07 11:11:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1617793920000|2021-04-07 11:12:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617793930000|2021-04-07 11:12:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|13
1617793940000|2021-04-07 11:12:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|3
1617793960000|2021-04-07 11:12:40|||||||||1
1617793970000|2021-04-07 11:12:50|||||||||1
1617794000000|2021-04-07 11:13:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|7
1617794010000|2021-04-07 11:13:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1617794040000|2021-04-07 11:14:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1617794060000|2021-04-07 11:14:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|5
1617794070000|2021-04-07 11:14:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|4
1617794080000|2021-04-07 11:14:40|||||||||2
1617794090000|2021-04-07 11:14:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617794100000|2021-04-07 11:15:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1617794110000|2021-04-07 11:15:10|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|18
1617794120000|2021-04-07 11:15:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1617794130000|2021-04-07 11:15:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|4
1617794140000|2021-04-07 11:15:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1617794150000|2021-04-07 11:15:50|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|11
1617794160000|2021-04-07 11:16:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617794170000|2021-04-07 11:16:10|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|10
1617794180000|2021-04-07 11:16:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|3
1617794190000|2021-04-07 11:16:30|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|14
1617794200000|2021-04-07 11:16:40|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2259.8|2259.5|24
1617794210000|2021-04-07 11:16:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|3
1617794220000|2021-04-07 11:17:00|||||||||1
1617794230000|2021-04-07 11:17:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|3
1617794250000|2021-04-07 11:17:30|||||||||1
1617794260000|2021-04-07 11:17:40|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|7
1617794280000|2021-04-07 11:18:00|2260.4|2260.1|2260.6|2260.3|2260.9|2260.6|2260.4|2260.1|15
1617794290000|2021-04-07 11:18:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|4
1617794300000|2021-04-07 11:18:20|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1617794310000|2021-04-07 11:18:30|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|7
1617794320000|2021-04-07 11:18:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617794330000|2021-04-07 11:18:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617794340000|2021-04-07 11:19:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617794360000|2021-04-07 11:19:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|4
1617794370000|2021-04-07 11:19:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617794390000|2021-04-07 11:19:50|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|2
1617794400000|2021-04-07 11:20:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|4
1617794420000|2021-04-07 11:20:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1617794430000|2021-04-07 11:20:30|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1617794440000|2021-04-07 11:20:40|2260.1|2259.8|2260.3|2260|2260.3|2260|2259.9|2259.6|3
1617794450000|2021-04-07 11:20:50|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|6
1617794460000|2021-04-07 11:21:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1617794480000|2021-04-07 11:21:20|||||||||1
1617794490000|2021-04-07 11:21:30|||||||||1
1617794500000|2021-04-07 11:21:40|||||||||1
1617794510000|2021-04-07 11:21:50|||||||||1
1617794520000|2021-04-07 11:22:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1617794540000|2021-04-07 11:22:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|3
1617794550000|2021-04-07 11:22:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617794570000|2021-04-07 11:22:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1617794580000|2021-04-07 11:23:00|||||||||1
1617794590000|2021-04-07 11:23:10|||||||||7
1617794600000|2021-04-07 11:23:20|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|13
1617794610000|2021-04-07 11:23:30|||||||||4
1617794620000|2021-04-07 11:23:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|5
1617794630000|2021-04-07 11:23:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|4
1617794650000|2021-04-07 11:24:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|6
1617794660000|2021-04-07 11:24:20|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|6
1617794680000|2021-04-07 11:24:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617794690000|2021-04-07 11:24:50|||||||||1
1617794700000|2021-04-07 11:25:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|6
1617794710000|2021-04-07 11:25:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|5
1617794720000|2021-04-07 11:25:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|3
1617794730000|2021-04-07 11:25:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|7
1617794740000|2021-04-07 11:25:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|3
1617794750000|2021-04-07 11:25:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|5
1617794760000|2021-04-07 11:26:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1617794770000|2021-04-07 11:26:10|||||||||1
1617794780000|2021-04-07 11:26:20|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|13
1617794790000|2021-04-07 11:26:30|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|2
1617794800000|2021-04-07 11:26:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1617794810000|2021-04-07 11:26:50|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|5
1617794830000|2021-04-07 11:27:10|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|4
1617794840000|2021-04-07 11:27:20|||||||||1
1617794850000|2021-04-07 11:27:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1617794860000|2021-04-07 11:27:40|||||||||1
1617794870000|2021-04-07 11:27:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1617794890000|2021-04-07 11:28:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|4
1617794900000|2021-04-07 11:28:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1617794920000|2021-04-07 11:28:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1617794930000|2021-04-07 11:28:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617794940000|2021-04-07 11:29:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617794950000|2021-04-07 11:29:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617794960000|2021-04-07 11:29:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|3
1617794970000|2021-04-07 11:29:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617794980000|2021-04-07 11:29:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1617794990000|2021-04-07 11:29:50|||||||||2
1617795000000|2021-04-07 11:30:00|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|12
1617795020000|2021-04-07 11:30:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617795040000|2021-04-07 11:30:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1617795060000|2021-04-07 11:31:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617795070000|2021-04-07 11:31:10|||||||||2
1617795130000|2021-04-07 11:32:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|2
1617795140000|2021-04-07 11:32:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1617795150000|2021-04-07 11:32:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1617795160000|2021-04-07 11:32:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1617795180000|2021-04-07 11:33:00|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|3
1617795190000|2021-04-07 11:33:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617795200000|2021-04-07 11:33:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1617795210000|2021-04-07 11:33:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1617795220000|2021-04-07 11:33:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1617795230000|2021-04-07 11:33:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1617795250000|2021-04-07 11:34:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1617795260000|2021-04-07 11:34:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1617795270000|2021-04-07 11:34:30|||||||||1
1617795290000|2021-04-07 11:34:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|13
1617795300000|2021-04-07 11:35:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1617795310000|2021-04-07 11:35:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|4
1617795320000|2021-04-07 11:35:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|4
1617795350000|2021-04-07 11:35:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1617795380000|2021-04-07 11:36:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1617795400000|2021-04-07 11:36:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1617795410000|2021-04-07 11:36:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617795420000|2021-04-07 11:37:00|||||||||1
1617795430000|2021-04-07 11:37:10|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|11
1617795450000|2021-04-07 11:37:30|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|2
1617795460000|2021-04-07 11:37:40|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|9
1617795470000|2021-04-07 11:37:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|3
1617795480000|2021-04-07 11:38:00|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|4
1617795490000|2021-04-07 11:38:10|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|7
1617795500000|2021-04-07 11:38:20|||||||||1
1617795510000|2021-04-07 11:38:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1617795530000|2021-04-07 11:38:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|3
1617795540000|2021-04-07 11:39:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|5
1617795550000|2021-04-07 11:39:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1617795570000|2021-04-07 11:39:30|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|3
1617795580000|2021-04-07 11:39:40|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|6
1617795600000|2021-04-07 11:40:00|2260.8|2260.5|2261|2260.7|2261.2|2260.9|2260.8|2260.5|6
1617795610000|2021-04-07 11:40:10|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|2
1617795620000|2021-04-07 11:40:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|4
1617795630000|2021-04-07 11:40:30|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|4
1617795640000|2021-04-07 11:40:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|7
1617795650000|2021-04-07 11:40:50|||||||||2
1617795660000|2021-04-07 11:41:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1617795670000|2021-04-07 11:41:10|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|9
1617795680000|2021-04-07 11:41:20|||||||||1
1617795690000|2021-04-07 11:41:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|5
1617795700000|2021-04-07 11:41:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|5
1617795720000|2021-04-07 11:42:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|3
1617795730000|2021-04-07 11:42:10|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|2
1617795740000|2021-04-07 11:42:20|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|2
1617795760000|2021-04-07 11:42:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617795770000|2021-04-07 11:42:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1617795790000|2021-04-07 11:43:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617795820000|2021-04-07 11:43:40|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|6
1617795830000|2021-04-07 11:43:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|10
1617795840000|2021-04-07 11:44:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1617795860000|2021-04-07 11:44:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1617795870000|2021-04-07 11:44:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|3
1617795880000|2021-04-07 11:44:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|6
1617795900000|2021-04-07 11:45:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.3|2261|7
1617795910000|2021-04-07 11:45:10|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|2
1617795920000|2021-04-07 11:45:20|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|6
1617795930000|2021-04-07 11:45:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1617795940000|2021-04-07 11:45:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|6
1617795960000|2021-04-07 11:46:00|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|6
1617795970000|2021-04-07 11:46:10|||||||||1
1617795980000|2021-04-07 11:46:20|||||||||2
1617795990000|2021-04-07 11:46:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|2
1617796000000|2021-04-07 11:46:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1617796010000|2021-04-07 11:46:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|15
1617796020000|2021-04-07 11:47:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1617796030000|2021-04-07 11:47:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|3
1617796040000|2021-04-07 11:47:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|10
1617796060000|2021-04-07 11:47:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|5
1617796070000|2021-04-07 11:47:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|4
1617796080000|2021-04-07 11:48:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|4
1617796090000|2021-04-07 11:48:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|4
1617796100000|2021-04-07 11:48:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|4
1617796110000|2021-04-07 11:48:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|3
1617796120000|2021-04-07 11:48:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1617796140000|2021-04-07 11:49:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1617796160000|2021-04-07 11:49:20|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|3
1617796170000|2021-04-07 11:49:30|2262|2261.7|2261.5|2261.2|2262|2261.7|2261.4|2261.1|14
1617796180000|2021-04-07 11:49:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1617796190000|2021-04-07 11:49:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1617796200000|2021-04-07 11:50:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|9
1617796210000|2021-04-07 11:50:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1617796220000|2021-04-07 11:50:20|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|5
1617796250000|2021-04-07 11:50:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|5
1617796260000|2021-04-07 11:51:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617796270000|2021-04-07 11:51:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1617796280000|2021-04-07 11:51:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1617796290000|2021-04-07 11:51:30|||||||||2
1617796300000|2021-04-07 11:51:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|4
1617796320000|2021-04-07 11:52:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1617796330000|2021-04-07 11:52:10|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|9
1617796340000|2021-04-07 11:52:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|3
1617796350000|2021-04-07 11:52:30|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|2
1617796360000|2021-04-07 11:52:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1617796380000|2021-04-07 11:53:00|||||||||1
1617796390000|2021-04-07 11:53:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1617796400000|2021-04-07 11:53:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|3
1617796430000|2021-04-07 11:53:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|6
1617796440000|2021-04-07 11:54:00|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|10
1617796480000|2021-04-07 11:54:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1617796490000|2021-04-07 11:54:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1617796500000|2021-04-07 11:55:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1617796520000|2021-04-07 11:55:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1617796530000|2021-04-07 11:55:30|||||||||2
1617796540000|2021-04-07 11:55:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1617796550000|2021-04-07 11:55:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|6
1617796560000|2021-04-07 11:56:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|3
1617796570000|2021-04-07 11:56:10|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|4
1617796590000|2021-04-07 11:56:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1617796600000|2021-04-07 11:56:40|||||||||1
1617796610000|2021-04-07 11:56:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|7
1617796620000|2021-04-07 11:57:00|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|8
1617796630000|2021-04-07 11:57:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|9
1617796640000|2021-04-07 11:57:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.1|2258.8|7
1617796650000|2021-04-07 11:57:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617796670000|2021-04-07 11:57:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1617796680000|2021-04-07 11:58:00|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|3
1617796700000|2021-04-07 11:58:20|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|4
1617796710000|2021-04-07 11:58:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|3
1617796730000|2021-04-07 11:58:50|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|4
1617796770000|2021-04-07 11:59:30|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|6
1617796780000|2021-04-07 11:59:40|||||||||1
1617796800000|2021-04-07 12:00:00|2259|2258.7|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|18
1617796810000|2021-04-07 12:00:10|2258.8|2258.5|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|6
1617796820000|2021-04-07 12:00:20|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|7
1617796830000|2021-04-07 12:00:30|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|17
1617796850000|2021-04-07 12:00:50|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|13
1617796860000|2021-04-07 12:01:00|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|13
1617796870000|2021-04-07 12:01:10|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|15
1617796880000|2021-04-07 12:01:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|8
1617796890000|2021-04-07 12:01:30|2259.4|2259.1|2259.5|2259.2|2259.7|2259.4|2259.2|2258.9|45
1617796900000|2021-04-07 12:01:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|4
1617796910000|2021-04-07 12:01:50|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|13
1617796920000|2021-04-07 12:02:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617796930000|2021-04-07 12:02:10|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|4
1617796940000|2021-04-07 12:02:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1617796970000|2021-04-07 12:02:50|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|3
1617796990000|2021-04-07 12:03:10|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|22
1617797000000|2021-04-07 12:03:20|||||||||7
1617797010000|2021-04-07 12:03:30|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|12
1617797020000|2021-04-07 12:03:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1617797040000|2021-04-07 12:04:00|2259|2258.7|2259.1|2258.8|2259.3|2259|2259|2258.7|5
1617797050000|2021-04-07 12:04:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1617797060000|2021-04-07 12:04:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|2
1617797070000|2021-04-07 12:04:30|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.3|2258|21
1617797080000|2021-04-07 12:04:40|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|9
1617797090000|2021-04-07 12:04:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|7
1617797100000|2021-04-07 12:05:00|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|10
1617797110000|2021-04-07 12:05:10|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|2
1617797120000|2021-04-07 12:05:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258|2257.7|6
1617797130000|2021-04-07 12:05:30|||||||||1
1617797140000|2021-04-07 12:05:40|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|7
1617797150000|2021-04-07 12:05:50|||||||||2
1617797160000|2021-04-07 12:06:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|2
1617797170000|2021-04-07 12:06:10|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|7
1617797180000|2021-04-07 12:06:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|2
1617797200000|2021-04-07 12:06:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|3
1617797210000|2021-04-07 12:06:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.3|2258|12
1617797220000|2021-04-07 12:07:00|2258.3|2258|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|14
1617797230000|2021-04-07 12:07:10|2258|2257.7|2258.1|2257.8|2258.3|2258|2257.8|2257.5|25
1617797250000|2021-04-07 12:07:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1617797260000|2021-04-07 12:07:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|2
1617797270000|2021-04-07 12:07:50|2258.7|2258.4|2258.8|2258.5|2259|2258.7|2258.7|2258.4|8
1617797280000|2021-04-07 12:08:00|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|6
1617797290000|2021-04-07 12:08:10|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|3
1617797310000|2021-04-07 12:08:30|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|10
1617797320000|2021-04-07 12:08:40|2259.6|2259.3|2260|2259.7|2260|2259.7|2259.5|2259.2|16
1617797330000|2021-04-07 12:08:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|6
1617797340000|2021-04-07 12:09:00|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|5
1617797350000|2021-04-07 12:09:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|4
1617797360000|2021-04-07 12:09:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1617797370000|2021-04-07 12:09:30|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|6
1617797380000|2021-04-07 12:09:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|4
1617797390000|2021-04-07 12:09:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|14
1617797400000|2021-04-07 12:10:00|2259.1|2258.8|2258.5|2258.2|2259.1|2258.8|2258.5|2258.2|34
1617797410000|2021-04-07 12:10:10|2258.7|2258.4|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|9
1617797420000|2021-04-07 12:10:20|||||||||2
1617797430000|2021-04-07 12:10:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1617797440000|2021-04-07 12:10:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617797450000|2021-04-07 12:10:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617797460000|2021-04-07 12:11:00|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|3
1617797470000|2021-04-07 12:11:10|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|2
1617797480000|2021-04-07 12:11:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1617797500000|2021-04-07 12:11:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|4
1617797520000|2021-04-07 12:12:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1617797540000|2021-04-07 12:12:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617797550000|2021-04-07 12:12:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1617797570000|2021-04-07 12:12:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|5
1617797580000|2021-04-07 12:13:00|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|11
1617797590000|2021-04-07 12:13:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1617797600000|2021-04-07 12:13:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1617797610000|2021-04-07 12:13:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|9
1617797620000|2021-04-07 12:13:40|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|3
1617797630000|2021-04-07 12:13:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1617797640000|2021-04-07 12:14:00|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|15
1617797650000|2021-04-07 12:14:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1617797660000|2021-04-07 12:14:20|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|7
1617797670000|2021-04-07 12:14:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1617797680000|2021-04-07 12:14:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259|2258.7|11
1617797690000|2021-04-07 12:14:50|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|4
1617797700000|2021-04-07 12:15:00|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|11
1617797710000|2021-04-07 12:15:10|2258.7|2258.4|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|8
1617797720000|2021-04-07 12:15:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|3
1617797730000|2021-04-07 12:15:30|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|16
1617797740000|2021-04-07 12:15:40|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|8
1617797750000|2021-04-07 12:15:50|2258|2257.7|2257.3|2257|2258|2257.7|2257.3|2257|16
1617797760000|2021-04-07 12:16:00|2256.9|2256.6|2256.2|2255.9|2257|2256.7|2256.2|2255.9|54
1617797770000|2021-04-07 12:16:10|2256.1|2255.8|2255.5|2255.2|2256.3|2256|2255.5|2255.2|40
1617797780000|2021-04-07 12:16:20|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|25
1617797790000|2021-04-07 12:16:30|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|12
1617797800000|2021-04-07 12:16:40|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|12
1617797810000|2021-04-07 12:16:50|2255.3|2255|2254.8|2254.5|2255.3|2255|2254.8|2254.5|29
1617797820000|2021-04-07 12:17:00|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|16
1617797830000|2021-04-07 12:17:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|6
1617797840000|2021-04-07 12:17:20|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.3|2254|11
1617797850000|2021-04-07 12:17:30|2254.2|2253.9|2253.6|2253.3|2254.5|2254.2|2253.5|2253.2|54
1617797860000|2021-04-07 12:17:40|2253.4|2253.1|2252.8|2252.5|2253.4|2253.1|2252.6|2252.3|84
1617797870000|2021-04-07 12:17:50|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.3|2252|31
1617797880000|2021-04-07 12:18:00|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.4|2252.1|27
1617797890000|2021-04-07 12:18:10|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|8
1617797900000|2021-04-07 12:18:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|13
1617797910000|2021-04-07 12:18:30|2252.7|2252.4|2251.8|2251.5|2252.7|2252.4|2251.8|2251.5|10
1617797920000|2021-04-07 12:18:40|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|2
1617797930000|2021-04-07 12:18:50|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|14
1617797940000|2021-04-07 12:19:00|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.9|2251.6|2
1617797950000|2021-04-07 12:19:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|12
1617797960000|2021-04-07 12:19:20|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|14
1617797970000|2021-04-07 12:19:30|2253|2252.7|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|11
1617797980000|2021-04-07 12:19:40|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|3
1617797990000|2021-04-07 12:19:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1617798000000|2021-04-07 12:20:00|2252.7|2252.4|2252.5|2252.2|2253.1|2252.8|2252.4|2252.1|38
1617798010000|2021-04-07 12:20:10|2252.3|2252|2251.4|2251.1|2252.3|2252|2251.4|2251.1|50
1617798020000|2021-04-07 12:20:20|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|12
1617798030000|2021-04-07 12:20:30|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.8|2251.5|10
1617798040000|2021-04-07 12:20:40|2251.9|2251.6|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|5
1617798050000|2021-04-07 12:20:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|3
1617798060000|2021-04-07 12:21:00|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|25
1617798070000|2021-04-07 12:21:10|2252|2251.7|2251.3|2251|2252|2251.7|2251.3|2251|8
1617798080000|2021-04-07 12:21:20|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.7|2250.4|27
1617798090000|2021-04-07 12:21:30|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|16
1617798100000|2021-04-07 12:21:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1617798110000|2021-04-07 12:21:50|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|7
1617798120000|2021-04-07 12:22:00|2252.1|2251.8|2252.2|2251.9|2252.6|2252.3|2252.1|2251.8|24
1617798130000|2021-04-07 12:22:10|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|8
1617798140000|2021-04-07 12:22:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|2
1617798150000|2021-04-07 12:22:30|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|2
1617798160000|2021-04-07 12:22:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|4
1617798180000|2021-04-07 12:23:00|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|5
1617798190000|2021-04-07 12:23:10|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|8
1617798200000|2021-04-07 12:23:20|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.2|2251.9|5
1617798210000|2021-04-07 12:23:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1617798220000|2021-04-07 12:23:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1617798240000|2021-04-07 12:24:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|26
1617798250000|2021-04-07 12:24:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1617798260000|2021-04-07 12:24:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|2
1617798270000|2021-04-07 12:24:30|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|4
1617798290000|2021-04-07 12:24:50|2253|2252.7|2253.1|2252.8|2253.6|2253.3|2253|2252.7|57
1617798300000|2021-04-07 12:25:00|2253.2|2252.9|2252.8|2252.5|2253.3|2253|2252.8|2252.5|36
1617798310000|2021-04-07 12:25:10|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|8
1617798320000|2021-04-07 12:25:20|2253.2|2252.9|2252.7|2252.4|2253.2|2252.9|2252.7|2252.4|22
1617798330000|2021-04-07 12:25:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|7
1617798340000|2021-04-07 12:25:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|6
1617798350000|2021-04-07 12:25:50|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.7|2252.4|8
1617798370000|2021-04-07 12:26:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1617798380000|2021-04-07 12:26:20|2252.7|2252.4|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|12
1617798390000|2021-04-07 12:26:30|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|11
1617798420000|2021-04-07 12:27:00|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|4
1617798430000|2021-04-07 12:27:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1617798440000|2021-04-07 12:27:20|2253.1|2252.8|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|8
1617798450000|2021-04-07 12:27:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1617798460000|2021-04-07 12:27:40|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|10
1617798480000|2021-04-07 12:28:00|2253.5|2253.2|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|24
1617798490000|2021-04-07 12:28:10|2254.1|2253.8|2253.5|2253.2|2254.1|2253.8|2253.5|2253.2|15
1617798500000|2021-04-07 12:28:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1617798510000|2021-04-07 12:28:30|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|6
1617798530000|2021-04-07 12:28:50|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|8
1617798540000|2021-04-07 12:29:00|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.7|2253.4|5
1617798550000|2021-04-07 12:29:10|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|8
1617798560000|2021-04-07 12:29:20|2254.3|2254|2254.7|2254.4|2254.8|2254.5|2254.3|2254|28
1617798570000|2021-04-07 12:29:30|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|7
1617798580000|2021-04-07 12:29:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1617798590000|2021-04-07 12:29:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1617798600000|2021-04-07 12:30:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|7
1617798610000|2021-04-07 12:30:10|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|14
1617798620000|2021-04-07 12:30:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|3
1617798630000|2021-04-07 12:30:30|2254.1|2253.8|2253.9|2253.6|2254.3|2254|2253.7|2253.4|27
1617798640000|2021-04-07 12:30:40|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|6
1617798650000|2021-04-07 12:30:50|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|2
1617798660000|2021-04-07 12:31:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|73
1617798670000|2021-04-07 12:31:10|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|6
1617798680000|2021-04-07 12:31:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1617798690000|2021-04-07 12:31:30|2253.9|2253.6|2253.4|2253.1|2254|2253.7|2253.2|2252.9|13
1617798720000|2021-04-07 12:32:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1617798750000|2021-04-07 12:32:30|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|7
1617798760000|2021-04-07 12:32:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1617798780000|2021-04-07 12:33:00|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|8
1617798790000|2021-04-07 12:33:10|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|11
1617798800000|2021-04-07 12:33:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.3|2252|10
1617798810000|2021-04-07 12:33:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|9
1617798820000|2021-04-07 12:33:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1617798830000|2021-04-07 12:33:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|3
1617798840000|2021-04-07 12:34:00|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|9
1617798850000|2021-04-07 12:34:10|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|26
1617798870000|2021-04-07 12:34:30|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|9
1617798880000|2021-04-07 12:34:40|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|6
1617798890000|2021-04-07 12:34:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1617798900000|2021-04-07 12:35:00|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|7
1617798910000|2021-04-07 12:35:10|2253|2252.7|2253.6|2253.3|2253.6|2253.3|2253|2252.7|20
1617798920000|2021-04-07 12:35:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1617798930000|2021-04-07 12:35:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1617798940000|2021-04-07 12:35:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1617798950000|2021-04-07 12:35:50|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|5
1617798960000|2021-04-07 12:36:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|5
1617798990000|2021-04-07 12:36:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1617799020000|2021-04-07 12:37:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1617799030000|2021-04-07 12:37:10|2252.9|2252.6|2252.1|2251.8|2252.9|2252.6|2252.1|2251.8|19
1617799040000|2021-04-07 12:37:20|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|3
1617799050000|2021-04-07 12:37:30|2251.9|2251.6|2252.2|2251.9|2252.4|2252.1|2251.9|2251.6|17
1617799060000|2021-04-07 12:37:40|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|18
1617799070000|2021-04-07 12:37:50|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|19
1617799080000|2021-04-07 12:38:00|2251.4|2251.1|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|12
1617799090000|2021-04-07 12:38:10|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|26
1617799100000|2021-04-07 12:38:20|2250.8|2250.5|2250.2|2249.9|2250.9|2250.6|2250.2|2249.9|39
1617799110000|2021-04-07 12:38:30|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|12
1617799120000|2021-04-07 12:38:40|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|10
1617799130000|2021-04-07 12:38:50|2250.2|2249.9|2251.1|2250.8|2251.1|2250.8|2250.2|2249.9|18
1617799140000|2021-04-07 12:39:00|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|7
1617799150000|2021-04-07 12:39:10|2251.4|2251.1|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|51
1617799160000|2021-04-07 12:39:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|4
1617799170000|2021-04-07 12:39:30|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|12
1617799180000|2021-04-07 12:39:40|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|12
1617799190000|2021-04-07 12:39:50|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|17
1617799200000|2021-04-07 12:40:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1617799210000|2021-04-07 12:40:10|2251.6|2251.3|2251.1|2250.8|2251.7|2251.4|2250.9|2250.6|19
1617799220000|2021-04-07 12:40:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|5
1617799230000|2021-04-07 12:40:30|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|5
1617799240000|2021-04-07 12:40:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|3
1617799250000|2021-04-07 12:40:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|4
1617799260000|2021-04-07 12:41:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|31
1617799270000|2021-04-07 12:41:10|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|2
1617799280000|2021-04-07 12:41:20|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|4
1617799300000|2021-04-07 12:41:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1617799310000|2021-04-07 12:41:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|8
1617799320000|2021-04-07 12:42:00|2250.1|2249.8|2250.5|2250.2|2250.6|2250.3|2250.1|2249.8|16
1617799330000|2021-04-07 12:42:10|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|8
1617799340000|2021-04-07 12:42:20|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|2
1617799350000|2021-04-07 12:42:30|2250.9|2250.6|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|18
1617799360000|2021-04-07 12:42:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1617799370000|2021-04-07 12:42:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1617799380000|2021-04-07 12:43:00|2250.4|2250.1|2251|2250.7|2251|2250.7|2250.4|2250.1|7
1617799390000|2021-04-07 12:43:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|4
1617799400000|2021-04-07 12:43:20|2251.8|2251.5|2252.4|2252.1|2252.4|2252.1|2251.8|2251.5|7
1617799410000|2021-04-07 12:43:30|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|16
1617799420000|2021-04-07 12:43:40|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|22
1617799440000|2021-04-07 12:44:00|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|8
1617799450000|2021-04-07 12:44:10|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|7
1617799460000|2021-04-07 12:44:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1617799480000|2021-04-07 12:44:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1617799490000|2021-04-07 12:44:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|7
1617799500000|2021-04-07 12:45:00|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|13
1617799510000|2021-04-07 12:45:10|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.3|2251|8
1617799520000|2021-04-07 12:45:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|8
1617799530000|2021-04-07 12:45:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|6
1617799540000|2021-04-07 12:45:40|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|4
1617799550000|2021-04-07 12:45:50|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|5
1617799560000|2021-04-07 12:46:00|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|8
1617799570000|2021-04-07 12:46:10|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.4|2250.1|10
1617799580000|2021-04-07 12:46:20|2250.8|2250.5|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|11
1617799590000|2021-04-07 12:46:30|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.6|2250.3|23
1617799600000|2021-04-07 12:46:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|5
1617799610000|2021-04-07 12:46:50|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|24
1617799620000|2021-04-07 12:47:00|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|12
1617799630000|2021-04-07 12:47:10|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|13
1617799640000|2021-04-07 12:47:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|13
1617799650000|2021-04-07 12:47:30|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|6
1617799660000|2021-04-07 12:47:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1617799670000|2021-04-07 12:47:50|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|3
1617799680000|2021-04-07 12:48:00|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|6
1617799690000|2021-04-07 12:48:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|3
1617799700000|2021-04-07 12:48:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|6
1617799710000|2021-04-07 12:48:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617799720000|2021-04-07 12:48:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|5
1617799730000|2021-04-07 12:48:50|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250|2249.7|11
1617799740000|2021-04-07 12:49:00|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.3|2249|48
1617799750000|2021-04-07 12:49:10|2249.5|2249.2|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|17
1617799760000|2021-04-07 12:49:20|2249|2248.7|2249.6|2249.3|2249.6|2249.3|2249|2248.7|15
1617799770000|2021-04-07 12:49:30|2249.7|2249.4|2250.3|2250|2250.3|2250|2249.7|2249.4|7
1617799780000|2021-04-07 12:49:40|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250|2249.7|16
1617799790000|2021-04-07 12:49:50|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250|2249.7|15
1617799800000|2021-04-07 12:50:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1617799810000|2021-04-07 12:50:10|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|15
1617799820000|2021-04-07 12:50:20|2250.6|2250.3|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|19
1617799830000|2021-04-07 12:50:30|2250.8|2250.5|2250.6|2250.3|2251|2250.7|2250.4|2250.1|12
1617799850000|2021-04-07 12:50:50|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|29
1617799860000|2021-04-07 12:51:00|2250.4|2250.1|2249.8|2249.5|2250.4|2250.1|2249.8|2249.5|9
1617799870000|2021-04-07 12:51:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617799880000|2021-04-07 12:51:20|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|3
1617799890000|2021-04-07 12:51:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1617799900000|2021-04-07 12:51:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2
1617799910000|2021-04-07 12:51:50|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.3|2250|16
1617799920000|2021-04-07 12:52:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|32
1617799930000|2021-04-07 12:52:10|2250.4|2250.1|2250|2249.7|2250.4|2250.1|2250|2249.7|14
1617799940000|2021-04-07 12:52:20|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|9
1617799950000|2021-04-07 12:52:30|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|3
1617799960000|2021-04-07 12:52:40|2249.6|2249.3|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|11
1617799980000|2021-04-07 12:53:00|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|8
1617799990000|2021-04-07 12:53:10|||||||||7
1617800000000|2021-04-07 12:53:20|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|5
1617800010000|2021-04-07 12:53:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1617800020000|2021-04-07 12:53:40|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|12
1617800030000|2021-04-07 12:53:50|2250.1|2249.8|2249.9|2249.6|2250.4|2250.1|2249.9|2249.6|59
1617800040000|2021-04-07 12:54:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|2
1617800060000|2021-04-07 12:54:20|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|3
1617800070000|2021-04-07 12:54:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|3
1617800080000|2021-04-07 12:54:40|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|2
1617800090000|2021-04-07 12:54:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1617800100000|2021-04-07 12:55:00|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|15
1617800110000|2021-04-07 12:55:10|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2249.9|2249.6|14
1617800120000|2021-04-07 12:55:20|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|6
1617800130000|2021-04-07 12:55:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1617800140000|2021-04-07 12:55:40|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250.3|2250|8
1617800150000|2021-04-07 12:55:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1617800160000|2021-04-07 12:56:00|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|5
1617800170000|2021-04-07 12:56:10|2251.2|2250.9|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|19
1617800190000|2021-04-07 12:56:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1617800200000|2021-04-07 12:56:40|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|9
1617800210000|2021-04-07 12:56:50|2251.1|2250.8|2251.9|2251.6|2251.9|2251.6|2251.1|2250.8|69
1617800220000|2021-04-07 12:57:00|2251.5|2251.2|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|33
1617800230000|2021-04-07 12:57:10|2251.3|2251|2251.4|2251.1|2251.6|2251.3|2251.3|2251|17
1617800240000|2021-04-07 12:57:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|3
1617800250000|2021-04-07 12:57:30|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|5
1617800260000|2021-04-07 12:57:40|2251.4|2251.1|2250.2|2249.9|2251.4|2251.1|2250.2|2249.9|23
1617800270000|2021-04-07 12:57:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|3
1617800280000|2021-04-07 12:58:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|3
1617800300000|2021-04-07 12:58:20|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|10
1617800310000|2021-04-07 12:58:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1617800320000|2021-04-07 12:58:40|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|8
1617800330000|2021-04-07 12:58:50|2250.6|2250.3|2250.7|2250.4|2251|2250.7|2250.6|2250.3|4
1617800340000|2021-04-07 12:59:00|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|2
1617800350000|2021-04-07 12:59:10|||||||||3
1617800360000|2021-04-07 12:59:20|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|3
1617800370000|2021-04-07 12:59:30|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|20
1617800380000|2021-04-07 12:59:40|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|4
1617800390000|2021-04-07 12:59:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|4
1617800400000|2021-04-07 13:00:00|2251|2250.7|2251.6|2251.3|2251.6|2251.3|2250.8|2250.5|21
1617800410000|2021-04-07 13:00:10|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|11
1617800420000|2021-04-07 13:00:20|2252|2251.7|2251.8|2251.5|2252.3|2252|2251.8|2251.5|51
1617800430000|2021-04-07 13:00:30|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|10
1617800440000|2021-04-07 13:00:40|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|12
1617800450000|2021-04-07 13:00:50|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|4
1617800460000|2021-04-07 13:01:00|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252|2251.7|29
1617800470000|2021-04-07 13:01:10|2252.2|2251.9|2252.5|2252.2|2252.7|2252.4|2252.2|2251.9|17
1617800480000|2021-04-07 13:01:20|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|12
1617800490000|2021-04-07 13:01:30|2252.4|2252.1|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|37
1617800500000|2021-04-07 13:01:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|7
1617800510000|2021-04-07 13:01:50|||||||||1
1617800530000|2021-04-07 13:02:10|2252.4|2252.1|2253|2252.7|2253|2252.7|2252.4|2252.1|17
1617800540000|2021-04-07 13:02:20|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|2
1617800550000|2021-04-07 13:02:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1617800560000|2021-04-07 13:02:40|2253.1|2252.8|2253.5|2253.2|2253.6|2253.3|2253.1|2252.8|25
1617800570000|2021-04-07 13:02:50|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.2|2252.9|23
1617800580000|2021-04-07 13:03:00|2253|2252.7|2253|2252.7|2253.1|2252.8|2253|2252.7|10
1617800590000|2021-04-07 13:03:10|2253.1|2252.8|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|13
1617800600000|2021-04-07 13:03:20|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|8
1617800610000|2021-04-07 13:03:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1617800630000|2021-04-07 13:03:50|||||||||5
1617800640000|2021-04-07 13:04:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1617800650000|2021-04-07 13:04:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|5
1617800680000|2021-04-07 13:04:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|4
1617800690000|2021-04-07 13:04:50|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253|2252.7|14
1617800700000|2021-04-07 13:05:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1617800720000|2021-04-07 13:05:20|2252.7|2252.4|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|5
1617800730000|2021-04-07 13:05:30|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|12
1617800740000|2021-04-07 13:05:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1617800750000|2021-04-07 13:05:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|8
1617800780000|2021-04-07 13:06:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1617800790000|2021-04-07 13:06:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|4
1617800800000|2021-04-07 13:06:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|4
1617800810000|2021-04-07 13:06:50|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|8
1617800820000|2021-04-07 13:07:00|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|9
1617800830000|2021-04-07 13:07:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1617800840000|2021-04-07 13:07:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|50
1617800850000|2021-04-07 13:07:30|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|43
1617800860000|2021-04-07 13:07:40|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|54
1617800870000|2021-04-07 13:07:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.3|2252|59
1617800880000|2021-04-07 13:08:00|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|7
1617800890000|2021-04-07 13:08:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|3
1617800900000|2021-04-07 13:08:20|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|7
1617800910000|2021-04-07 13:08:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1617800920000|2021-04-07 13:08:40|2252.7|2252.4|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|18
1617800930000|2021-04-07 13:08:50|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|12
1617800940000|2021-04-07 13:09:00|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.3|2253|18
1617800960000|2021-04-07 13:09:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1617800970000|2021-04-07 13:09:30|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|35
1617800980000|2021-04-07 13:09:40|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254|2253.7|27
1617800990000|2021-04-07 13:09:50|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.1|2253.8|15
1617801000000|2021-04-07 13:10:00|2254.3|2254|2255.1|2254.8|2255.1|2254.8|2254.2|2253.9|33
1617801010000|2021-04-07 13:10:10|2255.3|2255|2254.7|2254.4|2255.3|2255|2254.7|2254.4|61
1617801020000|2021-04-07 13:10:20|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|12
1617801030000|2021-04-07 13:10:30|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|10
1617801040000|2021-04-07 13:10:40|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|6
1617801050000|2021-04-07 13:10:50|2254.5|2254.2|2254.8|2254.5|2255.1|2254.8|2254.5|2254.2|20
1617801060000|2021-04-07 13:11:00|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|9
1617801070000|2021-04-07 13:11:10|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|3
1617801080000|2021-04-07 13:11:20|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|3
1617801090000|2021-04-07 13:11:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|8
1617801100000|2021-04-07 13:11:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|10
1617801110000|2021-04-07 13:11:50|2254.8|2254.5|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|7
1617801120000|2021-04-07 13:12:00|||||||||1
1617801130000|2021-04-07 13:12:10|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|4
1617801140000|2021-04-07 13:12:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|5
1617801150000|2021-04-07 13:12:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|5
1617801160000|2021-04-07 13:12:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|8
1617801170000|2021-04-07 13:12:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|2
1617801180000|2021-04-07 13:13:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|7
1617801190000|2021-04-07 13:13:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|15
1617801200000|2021-04-07 13:13:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|5
1617801210000|2021-04-07 13:13:30|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|10
1617801220000|2021-04-07 13:13:40|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|7
1617801230000|2021-04-07 13:13:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|16
1617801240000|2021-04-07 13:14:00|2255.4|2255.1|2256.3|2256|2256.3|2256|2255.4|2255.1|36
1617801250000|2021-04-07 13:14:10|2256.1|2255.8|2256.1|2255.8|2256.3|2256|2256.1|2255.8|8
1617801260000|2021-04-07 13:14:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|6
1617801270000|2021-04-07 13:14:30|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256.1|2255.8|14
1617801280000|2021-04-07 13:14:40|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.1|2255.8|29
1617801290000|2021-04-07 13:14:50|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|10
1617801300000|2021-04-07 13:15:00|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|26
1617801310000|2021-04-07 13:15:10|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|18
1617801320000|2021-04-07 13:15:20|||||||||3
1617801330000|2021-04-07 13:15:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1617801340000|2021-04-07 13:15:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|13
1617801360000|2021-04-07 13:16:00|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|8
1617801370000|2021-04-07 13:16:10|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|5
1617801380000|2021-04-07 13:16:20|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2256.3|2256|16
1617801390000|2021-04-07 13:16:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|17
1617801400000|2021-04-07 13:16:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|13
1617801410000|2021-04-07 13:16:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1617801420000|2021-04-07 13:17:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|11
1617801430000|2021-04-07 13:17:10|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|10
1617801440000|2021-04-07 13:17:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1617801450000|2021-04-07 13:17:30|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|24
1617801460000|2021-04-07 13:17:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1617801480000|2021-04-07 13:18:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|10
1617801510000|2021-04-07 13:18:30|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|19
1617801520000|2021-04-07 13:18:40|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|13
1617801530000|2021-04-07 13:18:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|6
1617801540000|2021-04-07 13:19:00|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|25
1617801550000|2021-04-07 13:19:10|||||||||3
1617801560000|2021-04-07 13:19:20|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|5
1617801570000|2021-04-07 13:19:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|4
1617801580000|2021-04-07 13:19:40|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|16
1617801590000|2021-04-07 13:19:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|8
1617801600000|2021-04-07 13:20:00|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|14
1617801620000|2021-04-07 13:20:20|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|18
1617801630000|2021-04-07 13:20:30|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|13
1617801640000|2021-04-07 13:20:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|6
1617801650000|2021-04-07 13:20:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|5
1617801680000|2021-04-07 13:21:20|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|33
1617801690000|2021-04-07 13:21:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|13
1617801700000|2021-04-07 13:21:40|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|17
1617801710000|2021-04-07 13:21:50|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|20
1617801720000|2021-04-07 13:22:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|4
1617801740000|2021-04-07 13:22:20|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|18
1617801750000|2021-04-07 13:22:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|3
1617801760000|2021-04-07 13:22:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|4
1617801770000|2021-04-07 13:22:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|4
1617801780000|2021-04-07 13:23:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|3
1617801790000|2021-04-07 13:23:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1617801800000|2021-04-07 13:23:20|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|3
1617801810000|2021-04-07 13:23:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1617801820000|2021-04-07 13:23:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1617801830000|2021-04-07 13:23:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|7
1617801840000|2021-04-07 13:24:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|3
1617801850000|2021-04-07 13:24:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1617801870000|2021-04-07 13:24:30|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|17
1617801880000|2021-04-07 13:24:40|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|35
1617801890000|2021-04-07 13:24:50|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|13
1617801900000|2021-04-07 13:25:00|2256.9|2256.6|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|65
1617801910000|2021-04-07 13:25:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|25
1617801920000|2021-04-07 13:25:20|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257.1|2256.8|46
1617801930000|2021-04-07 13:25:30|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|30
1617801940000|2021-04-07 13:25:40|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|16
1617801950000|2021-04-07 13:25:50|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|27
1617801960000|2021-04-07 13:26:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|25
1617801970000|2021-04-07 13:26:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|12
1617801980000|2021-04-07 13:26:20|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|18
1617801990000|2021-04-07 13:26:30|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|14
1617802000000|2021-04-07 13:26:40|2257.8|2257.5|2258.3|2258|2258.3|2258|2257.8|2257.5|23
1617802010000|2021-04-07 13:26:50|2258.2|2257.9|2258.3|2258|2258.5|2258.2|2258.2|2257.9|83
1617802020000|2021-04-07 13:27:00|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2258|2257.7|9
1617802030000|2021-04-07 13:27:10|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.1|2257.8|28
1617802040000|2021-04-07 13:27:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|7
1617802050000|2021-04-07 13:27:30|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|10
1617802060000|2021-04-07 13:27:40|2258.1|2257.8|2257.8|2257.5|2258.2|2257.9|2257.8|2257.5|18
1617802070000|2021-04-07 13:27:50|2257.9|2257.6|2258|2257.7|2258.2|2257.9|2257.9|2257.6|17
1617802080000|2021-04-07 13:28:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258|2257.7|19
1617802090000|2021-04-07 13:28:10|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258|2257.7|22
1617802100000|2021-04-07 13:28:20|2258.3|2258|2258|2257.7|2258.4|2258.1|2258|2257.7|6
1617802110000|2021-04-07 13:28:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|14
1617802120000|2021-04-07 13:28:40|2258.1|2257.8|2257.3|2257|2258.1|2257.8|2257.1|2256.8|218
1617802130000|2021-04-07 13:28:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|19
1617802140000|2021-04-07 13:29:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|17
1617802150000|2021-04-07 13:29:10|2257|2256.7|2257.5|2257.2|2257.5|2257.2|2257|2256.7|39
1617802160000|2021-04-07 13:29:20|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|21
1617802170000|2021-04-07 13:29:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|8
1617802180000|2021-04-07 13:29:40|2257.8|2257.5|2258.3|2258|2258.3|2258|2257.8|2257.5|25
1617802190000|2021-04-07 13:29:50|2258.2|2257.9|2258.1|2257.8|2258.5|2258.2|2257.9|2257.6|103
1617802200000|2021-04-07 13:30:00|2258.3|2258|2259.8|2259.5|2259.8|2259.5|2258.3|2258|456
1617802210000|2021-04-07 13:30:10|2259.5|2259.2|2260|2259.7|2260|2259.7|2259|2258.7|313
1617802220000|2021-04-07 13:30:20|2260.1|2259.8|2259.1|2258.8|2260.1|2259.8|2259.1|2258.8|105
1617802230000|2021-04-07 13:30:30|2259.2|2258.9|2258.5|2258.2|2259.3|2259|2258.1|2257.8|130
1617802240000|2021-04-07 13:30:40|2258.7|2258.4|2257.3|2257|2259|2258.7|2257.3|2257|113
1617802250000|2021-04-07 13:30:50|2257.5|2257.2|2255.4|2255.1|2257.5|2257.2|2255.3|2255|167
1617802260000|2021-04-07 13:31:00|2255.5|2255.2|2255.8|2255.5|2255.9|2255.6|2255.2|2254.9|161
1617802270000|2021-04-07 13:31:10|2255.9|2255.6|2255|2254.7|2255.9|2255.6|2254.2|2253.9|199
1617802280000|2021-04-07 13:31:20|2254.9|2254.6|2255.6|2255.3|2255.8|2255.5|2254.9|2254.6|346
1617802290000|2021-04-07 13:31:30|2255.7|2255.4|2256.8|2256.5|2257.1|2256.8|2255.6|2255.3|170
1617802300000|2021-04-07 13:31:40|2256.9|2256.6|2256.5|2256.2|2257.8|2257.5|2256.2|2255.9|147
1617802310000|2021-04-07 13:31:50|2256.3|2256|2255.6|2255.3|2256.3|2256|2255.1|2254.8|85
1617802320000|2021-04-07 13:32:00|2255.7|2255.4|2255.1|2254.8|2255.8|2255.5|2254.9|2254.6|115
1617802330000|2021-04-07 13:32:10|2255|2254.7|2256.4|2256.1|2256.4|2256.1|2254.3|2254|184
1617802340000|2021-04-07 13:32:20|2256.1|2255.8|2256.2|2255.9|2257.1|2256.8|2256.1|2255.8|102
1617802350000|2021-04-07 13:32:30|2255.8|2255.5|2254.7|2254.4|2256.2|2255.9|2254.7|2254.4|94
1617802360000|2021-04-07 13:32:40|2254.5|2254.2|2252.6|2252.3|2255.1|2254.8|2252.3|2252|206
1617802370000|2021-04-07 13:32:50|2252.2|2251.9|2250.9|2250.6|2252.3|2252|2250.7|2250.4|259
1617802380000|2021-04-07 13:33:00|2251.3|2251|2252|2251.7|2252.2|2251.9|2250.8|2250.5|131
1617802390000|2021-04-07 13:33:10|2252.3|2252|2252.7|2252.4|2253.8|2253.5|2252.1|2251.8|84
1617802400000|2021-04-07 13:33:20|2252.9|2252.6|2252.1|2251.8|2253.7|2253.4|2251.9|2251.6|105
1617802410000|2021-04-07 13:33:30|2252.3|2252|2252.5|2252.2|2252.9|2252.6|2252.1|2251.8|96
1617802420000|2021-04-07 13:33:40|2252.2|2251.9|2253.4|2253.1|2253.8|2253.5|2251.8|2251.5|105
1617802430000|2021-04-07 13:33:50|2253.3|2253|2254.4|2254.1|2254.4|2254.1|2253.1|2252.8|89
1617802440000|2021-04-07 13:34:00|2254.5|2254.2|2253.1|2252.8|2254.5|2254.2|2252|2251.7|117
1617802450000|2021-04-07 13:34:10|2252.8|2252.5|2253.8|2253.5|2253.8|2253.5|2252.1|2251.8|86
1617802460000|2021-04-07 13:34:20|2253.9|2253.6|2253.9|2253.6|2254.6|2254.3|2253.6|2253.3|121
1617802470000|2021-04-07 13:34:30|2253.7|2253.4|2252.5|2252.2|2254.6|2254.3|2252.5|2252.2|155
1617802480000|2021-04-07 13:34:40|2252.4|2252.1|2252.6|2252.3|2253|2252.7|2251.5|2251.2|124
1617802490000|2021-04-07 13:34:50|2252.2|2251.9|2252.9|2252.6|2253.6|2253.3|2251.9|2251.6|70
1617802500000|2021-04-07 13:35:00|2253.1|2252.8|2255.6|2255.3|2255.9|2255.6|2253.1|2252.8|253
1617802510000|2021-04-07 13:35:10|2255.4|2255.1|2256.2|2255.9|2256.9|2256.6|2255.4|2255.1|173
1617802520000|2021-04-07 13:35:20|2255.7|2255.4|2254.9|2254.6|2256.2|2255.9|2254.8|2254.5|86
1617802530000|2021-04-07 13:35:30|2255|2254.7|2254|2253.7|2255|2254.7|2253.4|2253.1|102
1617802540000|2021-04-07 13:35:40|2253.9|2253.6|2254.7|2254.4|2255|2254.7|2253.9|2253.6|73
1617802550000|2021-04-07 13:35:50|2254.6|2254.3|2251.5|2251.2|2254.6|2254.3|2251.1|2250.8|152
1617802560000|2021-04-07 13:36:00|2251.6|2251.3|2251.4|2251.1|2252.3|2252|2251.1|2250.8|141
1617802570000|2021-04-07 13:36:10|2251.3|2251|2250.2|2249.9|2251.4|2251.1|2250.2|2249.9|81
1617802580000|2021-04-07 13:36:20|2250.3|2250|2251.3|2251|2251.3|2251|2249.3|2249|107
1617802590000|2021-04-07 13:36:30|2250.9|2250.6|2250.5|2250.2|2251.1|2250.8|2250.1|2249.8|74
1617802600000|2021-04-07 13:36:40|2250.3|2250|2251.2|2250.9|2251.2|2250.9|2250.3|2250|69
1617802610000|2021-04-07 13:36:50|2252|2251.7|2253.6|2253.3|2253.6|2253.3|2251.8|2251.5|144
1617802620000|2021-04-07 13:37:00|2253.8|2253.5|2253.6|2253.3|2254.3|2254|2253.1|2252.8|120
1617802630000|2021-04-07 13:37:10|2253|2252.7|2254.2|2253.9|2254.2|2253.9|2253|2252.7|57
1617802640000|2021-04-07 13:37:20|2254.3|2254|2253.9|2253.6|2255.2|2254.9|2253.9|2253.6|141
1617802650000|2021-04-07 13:37:30|2253.6|2253.3|2253.1|2252.8|2253.7|2253.4|2252.9|2252.6|114
1617802660000|2021-04-07 13:37:40|2253.4|2253.1|2253.4|2253.1|2253.9|2253.6|2253.1|2252.8|50
1617802670000|2021-04-07 13:37:50|2253.7|2253.4|2253|2252.7|2253.8|2253.5|2253|2252.7|59
1617802680000|2021-04-07 13:38:00|2253.1|2252.8|2253|2252.7|2253.8|2253.5|2253|2252.7|71
1617802690000|2021-04-07 13:38:10|2252.9|2252.6|2253.1|2252.8|2253.5|2253.2|2252.6|2252.3|60
1617802700000|2021-04-07 13:38:20|2253.3|2253|2252.6|2252.3|2253.5|2253.2|2252.6|2252.3|61
1617802710000|2021-04-07 13:38:30|2252.9|2252.6|2252|2251.7|2253|2252.7|2251.8|2251.5|101
1617802720000|2021-04-07 13:38:40|2251.7|2251.4|2252.8|2252.5|2253.2|2252.9|2251.7|2251.4|45
1617802730000|2021-04-07 13:38:50|2253|2252.7|2253.6|2253.3|2253.6|2253.3|2252.6|2252.3|54
1617802740000|2021-04-07 13:39:00|2253.7|2253.4|2253.2|2252.9|2254.4|2254.1|2253|2252.7|75
1617802750000|2021-04-07 13:39:10|2253.3|2253|2251.9|2251.6|2253.3|2253|2251.9|2251.6|67
1617802760000|2021-04-07 13:39:20|2251.6|2251.3|2251.1|2250.8|2251.6|2251.3|2250.7|2250.4|73
1617802770000|2021-04-07 13:39:30|2251|2250.7|2250.4|2250.1|2251.6|2251.3|2250.3|2250|78
1617802780000|2021-04-07 13:39:40|2250.6|2250.3|2250.3|2250|2250.8|2250.5|2250.1|2249.8|63
1617802790000|2021-04-07 13:39:50|2250.4|2250.1|2250.6|2250.3|2251|2250.7|2250.1|2249.8|41
1617802800000|2021-04-07 13:40:00|2250.5|2250.2|2250.1|2249.8|2251.4|2251.1|2250.1|2249.8|169
1617802810000|2021-04-07 13:40:10|2250.3|2250|2249.1|2248.8|2250.3|2250|2248.8|2248.5|313
1617802820000|2021-04-07 13:40:20|2249|2248.7|2249.1|2248.8|2249.6|2249.3|2249|2248.7|100
1617802830000|2021-04-07 13:40:30|2249|2248.7|2249.7|2249.4|2249.9|2249.6|2249|2248.7|151
1617802840000|2021-04-07 13:40:40|2249.9|2249.6|2250.1|2249.8|2250.6|2250.3|2249.9|2249.6|136
1617802850000|2021-04-07 13:40:50|2250.2|2249.9|2249.5|2249.2|2250.3|2250|2249.5|2249.2|139
1617802860000|2021-04-07 13:41:00|2249.6|2249.3|2251.1|2250.8|2251.1|2250.8|2249.6|2249.3|113
1617802870000|2021-04-07 13:41:10|2251.4|2251.1|2250.6|2250.3|2251.4|2251.1|2249.7|2249.4|92
1617802880000|2021-04-07 13:41:20|2250.9|2250.6|2251.4|2251.1|2251.5|2251.2|2250.6|2250.3|40
1617802890000|2021-04-07 13:41:30|2251.2|2250.9|2250.7|2250.4|2251.6|2251.3|2250.4|2250.1|57
1617802900000|2021-04-07 13:41:40|2250.6|2250.3|2250.3|2250|2251|2250.7|2250.1|2249.8|48
1617802910000|2021-04-07 13:41:50|2250.7|2250.4|2250.5|2250.2|2250.8|2250.5|2250|2249.7|60
1617802920000|2021-04-07 13:42:00|2250.3|2250|2251.1|2250.8|2251.7|2251.4|2250.3|2250|88
1617802930000|2021-04-07 13:42:10|2251.2|2250.9|2251.4|2251.1|2252|2251.7|2251.1|2250.8|108
1617802940000|2021-04-07 13:42:20|2251.1|2250.8|2251|2250.7|2251.4|2251.1|2250.6|2250.3|46
1617802950000|2021-04-07 13:42:30|2250.6|2250.3|2250.9|2250.6|2251.3|2251|2250.6|2250.3|53
1617802960000|2021-04-07 13:42:40|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.4|2250.1|66
1617802970000|2021-04-07 13:42:50|2250.6|2250.3|2250.4|2250.1|2251.1|2250.8|2250.2|2249.9|51
1617802980000|2021-04-07 13:43:00|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2249.5|2249.2|88
1617802990000|2021-04-07 13:43:10|2250.3|2250|2249.5|2249.2|2250.4|2250.1|2249.4|2249.1|56
1617803000000|2021-04-07 13:43:20|2249.8|2249.5|2250|2249.7|2250.4|2250.1|2249.6|2249.3|82
1617803010000|2021-04-07 13:43:30|2249.8|2249.5|2249.1|2248.8|2249.8|2249.5|2248.9|2248.6|105
1617803020000|2021-04-07 13:43:40|2249|2248.7|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|60
1617803030000|2021-04-07 13:43:50|2249.4|2249.1|2249|2248.7|2249.6|2249.3|2249|2248.7|79
1617803040000|2021-04-07 13:44:00|2249.1|2248.8|2248|2247.7|2249.2|2248.9|2248|2247.7|103
1617803050000|2021-04-07 13:44:10|2247.9|2247.6|2246.9|2246.6|2248|2247.7|2246.9|2246.6|104
1617803060000|2021-04-07 13:44:20|2246.8|2246.5|2245.6|2245.3|2247|2246.7|2245.6|2245.3|380
1617803070000|2021-04-07 13:44:30|2245.8|2245.5|2244.7|2244.4|2245.8|2245.5|2243.7|2243.4|365
1617803080000|2021-04-07 13:44:40|2244.6|2244.3|2245.4|2245.1|2246.1|2245.8|2244.2|2243.9|128
1617803090000|2021-04-07 13:44:50|2245.2|2244.9|2245.9|2245.6|2245.9|2245.6|2245|2244.7|108
1617803100000|2021-04-07 13:45:00|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.2|2244.9|175
1617803110000|2021-04-07 13:45:10|2245.7|2245.4|2245.4|2245.1|2246.2|2245.9|2245.3|2245|94
1617803120000|2021-04-07 13:45:20|2245.6|2245.3|2244.3|2244|2245.7|2245.4|2244.2|2243.9|107
1617803130000|2021-04-07 13:45:30|2244.2|2243.9|2243.3|2243|2244.3|2244|2243|2242.7|168
1617803140000|2021-04-07 13:45:40|2243.1|2242.8|2244|2243.7|2244.1|2243.8|2242.9|2242.6|87
1617803150000|2021-04-07 13:45:50|2244.1|2243.8|2243.8|2243.5|2244.5|2244.2|2243.8|2243.5|136
1617803160000|2021-04-07 13:46:00|2244|2243.7|2244.7|2244.4|2244.7|2244.4|2243.7|2243.4|142
1617803170000|2021-04-07 13:46:10|2244.8|2244.5|2243.8|2243.5|2244.9|2244.6|2243.7|2243.4|87
1617803180000|2021-04-07 13:46:20|2243.5|2243.2|2244.4|2244.1|2244.6|2244.3|2243.5|2243.2|60
1617803190000|2021-04-07 13:46:30|2244.3|2244|2245.7|2245.4|2245.9|2245.6|2244.3|2244|88
1617803200000|2021-04-07 13:46:40|2245.9|2245.6|2246.1|2245.8|2246.7|2246.4|2245.9|2245.6|91
1617803210000|2021-04-07 13:46:50|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|53
1617803220000|2021-04-07 13:47:00|2246|2245.7|2246.3|2246|2246.4|2246.1|2246|2245.7|51
1617803230000|2021-04-07 13:47:10|2246.1|2245.8|2246.1|2245.8|2246.3|2246|2245.5|2245.2|65
1617803240000|2021-04-07 13:47:20|2246.2|2245.9|2246.5|2246.2|2247|2246.7|2246.2|2245.9|81
1617803250000|2021-04-07 13:47:30|2246.7|2246.4|2246.4|2246.1|2247.1|2246.8|2246.4|2246.1|117
1617803260000|2021-04-07 13:47:40|2246.2|2245.9|2246.3|2246|2246.5|2246.2|2245.9|2245.6|50
1617803270000|2021-04-07 13:47:50|2246.5|2246.2|2247.5|2247.2|2247.5|2247.2|2246.5|2246.2|71
1617803280000|2021-04-07 13:48:00|2247.6|2247.3|2246.7|2246.4|2248|2247.7|2246.7|2246.4|86
1617803290000|2021-04-07 13:48:10|2247|2246.7|2247.7|2247.4|2247.7|2247.4|2246.9|2246.6|25
1617803300000|2021-04-07 13:48:20|2247.6|2247.3|2248.7|2248.4|2248.8|2248.5|2247.6|2247.3|98
1617803310000|2021-04-07 13:48:30|2248.8|2248.5|2249.7|2249.4|2250.5|2250.2|2248.7|2248.4|125
1617803320000|2021-04-07 13:48:40|2250|2249.7|2248.5|2248.2|2250|2249.7|2248.3|2248|71
1617803330000|2021-04-07 13:48:50|2248.3|2248|2248.4|2248.1|2248.8|2248.5|2248|2247.7|68
1617803340000|2021-04-07 13:49:00|2248.6|2248.3|2248.5|2248.2|2249.1|2248.8|2248.3|2248|67
1617803350000|2021-04-07 13:49:10|2248.7|2248.4|2248.4|2248.1|2249.1|2248.8|2248.3|2248|35
1617803360000|2021-04-07 13:49:20|2248.1|2247.8|2246.9|2246.6|2248.1|2247.8|2246.9|2246.6|121
1617803370000|2021-04-07 13:49:30|2246.8|2246.5|2247.5|2247.2|2247.5|2247.2|2246.7|2246.4|64
1617803380000|2021-04-07 13:49:40|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.1|2246.8|31
1617803390000|2021-04-07 13:49:50|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2246.9|2246.6|30
1617803400000|2021-04-07 13:50:00|2247.7|2247.4|2246.7|2246.4|2247.7|2247.4|2246.7|2246.4|118
1617803410000|2021-04-07 13:50:10|2246.5|2246.2|2245.3|2245|2246.8|2246.5|2245.2|2244.9|125
1617803420000|2021-04-07 13:50:20|2245.4|2245.1|2244.5|2244.2|2245.4|2245.1|2244.4|2244.1|252
1617803430000|2021-04-07 13:50:30|2244.2|2243.9|2245.5|2245.2|2245.8|2245.5|2243.7|2243.4|128
1617803440000|2021-04-07 13:50:40|2245.2|2244.9|2245.3|2245|2245.7|2245.4|2245.1|2244.8|32
1617803450000|2021-04-07 13:50:50|2245.1|2244.8|2244.2|2243.9|2245.2|2244.9|2244.2|2243.9|41
1617803460000|2021-04-07 13:51:00|2244|2243.7|2245.5|2245.2|2245.6|2245.3|2243.7|2243.4|70
1617803470000|2021-04-07 13:51:10|2245.6|2245.3|2245.9|2245.6|2246.3|2246|2245.6|2245.3|54
1617803480000|2021-04-07 13:51:20|2245.3|2245|2246.2|2245.9|2246.2|2245.9|2245.3|2245|27
1617803490000|2021-04-07 13:51:30|2246.1|2245.8|2245.4|2245.1|2246.3|2246|2245.3|2245|34
1617803500000|2021-04-07 13:51:40|2245.5|2245.2|2245.1|2244.8|2245.8|2245.5|2245.1|2244.8|39
1617803510000|2021-04-07 13:51:50|2245|2244.7|2245|2244.7|2245.2|2244.9|2244.6|2244.3|43
1617803520000|2021-04-07 13:52:00|2245.1|2244.8|2245.7|2245.4|2246.1|2245.8|2245|2244.7|45
1617803530000|2021-04-07 13:52:10|2245.8|2245.5|2245.9|2245.6|2246.2|2245.9|2245.5|2245.2|50
1617803540000|2021-04-07 13:52:20|2246|2245.7|2245.1|2244.8|2246|2245.7|2245.1|2244.8|46
1617803550000|2021-04-07 13:52:30|2244.9|2244.6|2244.7|2244.4|2245.1|2244.8|2244.3|2244|59
1617803560000|2021-04-07 13:52:40|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|32
1617803570000|2021-04-07 13:52:50|2244|2243.7|2243.1|2242.8|2244.2|2243.9|2243|2242.7|93
1617803580000|2021-04-07 13:53:00|2243|2242.7|2243.3|2243|2243.3|2243|2242.4|2242.1|132
1617803590000|2021-04-07 13:53:10|2243.1|2242.8|2244.4|2244.1|2244.4|2244.1|2242.8|2242.5|159
1617803600000|2021-04-07 13:53:20|2244.3|2244|2243.6|2243.3|2244.4|2244.1|2243.4|2243.1|82
1617803610000|2021-04-07 13:53:30|2243.7|2243.4|2242.1|2241.8|2243.7|2243.4|2242.1|2241.8|135
1617803620000|2021-04-07 13:53:40|2241.7|2241.4|2241.6|2241.3|2242.1|2241.8|2241.4|2241.1|161
1617803630000|2021-04-07 13:53:50|2241.9|2241.6|2242|2241.7|2242.4|2242.1|2241.7|2241.4|100
1617803640000|2021-04-07 13:54:00|2241.9|2241.6|2243.6|2243.3|2243.6|2243.3|2241.7|2241.4|102
1617803650000|2021-04-07 13:54:10|2243.3|2243|2243.1|2242.8|2243.3|2243|2242.6|2242.3|50
1617803660000|2021-04-07 13:54:20|2243|2242.7|2242.4|2242.1|2243|2242.7|2242.1|2241.8|63
1617803670000|2021-04-07 13:54:30|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.2|2241.9|29
1617803680000|2021-04-07 13:54:40|2242.4|2242.1|2240.9|2240.6|2242.4|2242.1|2240.9|2240.6|100
1617803690000|2021-04-07 13:54:50|2241.1|2240.8|2240|2239.7|2241.1|2240.8|2240|2239.7|116
1617803700000|2021-04-07 13:55:00|2240.2|2239.9|2239.6|2239.3|2240.2|2239.9|2239.1|2238.8|245
1617803710000|2021-04-07 13:55:10|2239.7|2239.4|2240.3|2240|2240.6|2240.3|2239.6|2239.3|132
1617803720000|2021-04-07 13:55:20|2240.2|2239.9|2240.2|2239.9|2240.5|2240.2|2239.3|2239|107
1617803730000|2021-04-07 13:55:30|2239.9|2239.6|2240.2|2239.9|2240.4|2240.1|2239.9|2239.6|95
1617803740000|2021-04-07 13:55:40|2240.4|2240.1|2241.2|2240.9|2241.8|2241.5|2240.2|2239.9|67
1617803750000|2021-04-07 13:55:50|2241.3|2241|2241.4|2241.1|2241.8|2241.5|2241.2|2240.9|22
1617803760000|2021-04-07 13:56:00|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2240.8|2240.5|47
1617803770000|2021-04-07 13:56:10|2241|2240.7|2239.9|2239.6|2241.2|2240.9|2239.7|2239.4|81
1617803780000|2021-04-07 13:56:20|2239.8|2239.5|2240.8|2240.5|2240.8|2240.5|2239.5|2239.2|68
1617803790000|2021-04-07 13:56:30|2240.7|2240.4|2241.6|2241.3|2242|2241.7|2240.7|2240.4|113
1617803800000|2021-04-07 13:56:40|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.2|2240.9|82
1617803810000|2021-04-07 13:56:50|2241.7|2241.4|2243.6|2243.3|2243.7|2243.4|2241.7|2241.4|84
1617803820000|2021-04-07 13:57:00|2243.5|2243.2|2243.4|2243.1|2244.4|2244.1|2243.4|2243.1|115
1617803830000|2021-04-07 13:57:10|2243.5|2243.2|2243.3|2243|2244|2243.7|2243.3|2243|61
1617803840000|2021-04-07 13:57:20|2243.4|2243.1|2243.1|2242.8|2243.7|2243.4|2242.8|2242.5|48
1617803850000|2021-04-07 13:57:30|2242.6|2242.3|2243.2|2242.9|2243.2|2242.9|2242.6|2242.3|34
1617803860000|2021-04-07 13:57:40|2242.8|2242.5|2243.2|2242.9|2243.3|2243|2242.6|2242.3|33
1617803870000|2021-04-07 13:57:50|2243.5|2243.2|2244.2|2243.9|2244.5|2244.2|2243.2|2242.9|91
1617803880000|2021-04-07 13:58:00|2244.3|2244|2243.2|2242.9|2244.5|2244.2|2243.1|2242.8|68
1617803890000|2021-04-07 13:58:10|2243.1|2242.8|2243.4|2243.1|2243.6|2243.3|2242.8|2242.5|35
1617803900000|2021-04-07 13:58:20|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.5|2243.2|40
1617803910000|2021-04-07 13:58:30|2244.4|2244.1|2244.2|2243.9|2244.7|2244.4|2244.2|2243.9|61
1617803920000|2021-04-07 13:58:40|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2244|2243.7|61
1617803930000|2021-04-07 13:58:50|2244.3|2244|2244.3|2244|2244.4|2244.1|2243.9|2243.6|41
1617803940000|2021-04-07 13:59:00|2244.2|2243.9|2244.5|2244.2|2244.9|2244.6|2244.1|2243.8|67
1617803950000|2021-04-07 13:59:10|2244.4|2244.1|2244.5|2244.2|2244.8|2244.5|2244.2|2243.9|60
1617803960000|2021-04-07 13:59:20|2244.4|2244.1|2243.8|2243.5|2245.2|2244.9|2243.8|2243.5|389
1617803970000|2021-04-07 13:59:30|2244|2243.7|2243.9|2243.6|2244.4|2244.1|2243.6|2243.3|86
1617803980000|2021-04-07 13:59:40|2243.8|2243.5|2243.6|2243.3|2244.2|2243.9|2243.3|2243|141
1617803990000|2021-04-07 13:59:50|2243.7|2243.4|2243.9|2243.6|2244.4|2244.1|2243.7|2243.4|159
1617804000000|2021-04-07 14:00:00|2244.2|2243.9|2243.1|2242.8|2244.3|2244|2242.9|2242.6|109
1617804010000|2021-04-07 14:00:10|2243|2242.7|2243.8|2243.5|2243.8|2243.5|2242.7|2242.4|101
1617804020000|2021-04-07 14:00:20|2243.7|2243.4|2243.2|2242.9|2243.9|2243.6|2243.2|2242.9|28
1617804030000|2021-04-07 14:00:30|2243.3|2243|2242.7|2242.4|2243.6|2243.3|2242.7|2242.4|39
1617804040000|2021-04-07 14:00:40|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2241.8|2241.5|115
1617804050000|2021-04-07 14:00:50|2242.4|2242.1|2242.5|2242.2|2242.7|2242.4|2242.3|2242|55
1617804060000|2021-04-07 14:01:00|2242.4|2242.1|2242.3|2242|2242.8|2242.5|2242.1|2241.8|62
1617804070000|2021-04-07 14:01:10|2242.2|2241.9|2242.1|2241.8|2242.5|2242.2|2241.8|2241.5|70
1617804080000|2021-04-07 14:01:20|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2241.5|2241.2|48
1617804090000|2021-04-07 14:01:30|2241.8|2241.5|2242.3|2242|2242.3|2242|2241.8|2241.5|72
1617804100000|2021-04-07 14:01:40|2242.2|2241.9|2241.4|2241.1|2242.4|2242.1|2241.4|2241.1|42
1617804110000|2021-04-07 14:01:50|2241.6|2241.3|2242|2241.7|2242|2241.7|2241.3|2241|36
1617804120000|2021-04-07 14:02:00|2242.1|2241.8|2241.5|2241.2|2242.2|2241.9|2241.5|2241.2|74
1617804130000|2021-04-07 14:02:10|2241.6|2241.3|2240.9|2240.6|2241.8|2241.5|2240.7|2240.4|148
1617804140000|2021-04-07 14:02:20|2241.1|2240.8|2240.9|2240.6|2241.3|2241|2240.5|2240.2|68
1617804150000|2021-04-07 14:02:30|2241|2240.7|2242|2241.7|2242.3|2242|2240.9|2240.6|69
1617804160000|2021-04-07 14:02:40|2241.9|2241.6|2242.6|2242.3|2242.9|2242.6|2241.9|2241.6|54
1617804170000|2021-04-07 14:02:50|2242.8|2242.5|2242.3|2242|2242.8|2242.5|2242.3|2242|83
1617804180000|2021-04-07 14:03:00|2242.6|2242.3|2242.8|2242.5|2243|2242.7|2242.2|2241.9|60
1617804190000|2021-04-07 14:03:10|2242.7|2242.4|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|60
1617804200000|2021-04-07 14:03:20|2242.5|2242.2|2243.4|2243.1|2243.4|2243.1|2242.3|2242|59
1617804210000|2021-04-07 14:03:30|2243.6|2243.3|2244.5|2244.2|2244.5|2244.2|2243.3|2243|93
1617804220000|2021-04-07 14:03:40|2244.7|2244.4|2243.6|2243.3|2244.7|2244.4|2243.6|2243.3|58
1617804230000|2021-04-07 14:03:50|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2242.9|2242.6|90
1617804240000|2021-04-07 14:04:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2242.8|2242.5|70
1617804250000|2021-04-07 14:04:10|2243.3|2243|2243.8|2243.5|2243.9|2243.6|2242.9|2242.6|41
1617804260000|2021-04-07 14:04:20|2244.2|2243.9|2244|2243.7|2244.8|2244.5|2243.9|2243.6|40
1617804270000|2021-04-07 14:04:30|2243.8|2243.5|2245.1|2244.8|2245.1|2244.8|2243.7|2243.4|54
1617804280000|2021-04-07 14:04:40|2244.6|2244.3|2245.6|2245.3|2245.6|2245.3|2244.6|2244.3|199
1617804290000|2021-04-07 14:04:50|2245.7|2245.4|2245.1|2244.8|2245.8|2245.5|2245|2244.7|69
1617804300000|2021-04-07 14:05:00|2245.4|2245.1|2243.7|2243.4|2245.4|2245.1|2243.7|2243.4|132
1617804310000|2021-04-07 14:05:10|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243.1|2242.8|89
1617804320000|2021-04-07 14:05:20|2243.4|2243.1|2243.1|2242.8|2243.8|2243.5|2243.1|2242.8|191
1617804330000|2021-04-07 14:05:30|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.4|2242.1|151
1617804340000|2021-04-07 14:05:40|2242.7|2242.4|2242.6|2242.3|2243.1|2242.8|2242.3|2242|223
1617804350000|2021-04-07 14:05:50|2242.8|2242.5|2242.6|2242.3|2243|2242.7|2242.4|2242.1|25
1617804360000|2021-04-07 14:06:00|2242.4|2242.1|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|48
1617804370000|2021-04-07 14:06:10|2241.8|2241.5|2242.6|2242.3|2242.8|2242.5|2241.8|2241.5|70
1617804380000|2021-04-07 14:06:20|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.1|2241.8|17
1617804390000|2021-04-07 14:06:30|2242.8|2242.5|2243|2242.7|2243.4|2243.1|2242.8|2242.5|40
1617804400000|2021-04-07 14:06:40|2243.7|2243.4|2243|2242.7|2243.7|2243.4|2243|2242.7|29
1617804410000|2021-04-07 14:06:50|2243.3|2243|2242.8|2242.5|2243.4|2243.1|2242.6|2242.3|25
1617804420000|2021-04-07 14:07:00|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2241.7|2241.4|71
1617804430000|2021-04-07 14:07:10|2242.2|2241.9|2241.4|2241.1|2242.4|2242.1|2241.3|2241|89
1617804440000|2021-04-07 14:07:20|2241.2|2240.9|2240.1|2239.8|2241.5|2241.2|2239.9|2239.6|108
1617804450000|2021-04-07 14:07:30|2240.2|2239.9|2241.7|2241.4|2241.8|2241.5|2239.8|2239.5|55
1617804460000|2021-04-07 14:07:40|2241.1|2240.8|2241.5|2241.2|2241.7|2241.4|2241.1|2240.8|35
1617804470000|2021-04-07 14:07:50|2241.6|2241.3|2241.2|2240.9|2241.9|2241.6|2241.2|2240.9|51
1617804480000|2021-04-07 14:08:00|2241.3|2241|2241.9|2241.6|2241.9|2241.6|2241.3|2241|44
1617804490000|2021-04-07 14:08:10|2241.7|2241.4|2241.8|2241.5|2242.2|2241.9|2241.1|2240.8|186
1617804500000|2021-04-07 14:08:20|2241.9|2241.6|2241.2|2240.9|2242|2241.7|2241.2|2240.9|49
1617804510000|2021-04-07 14:08:30|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.3|2241|27
1617804520000|2021-04-07 14:08:40|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2240.9|2240.6|60
1617804530000|2021-04-07 14:08:50|2240.8|2240.5|2241|2240.7|2241.5|2241.2|2240.8|2240.5|39
1617804540000|2021-04-07 14:09:00|2240.4|2240.1|2241.5|2241.2|2241.8|2241.5|2240.4|2240.1|82
1617804550000|2021-04-07 14:09:10|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|45
1617804560000|2021-04-07 14:09:20|2242|2241.7|2242.4|2242.1|2242.5|2242.2|2241.9|2241.6|84
1617804570000|2021-04-07 14:09:30|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.2|2241.9|69
1617804580000|2021-04-07 14:09:40|2243|2242.7|2242.9|2242.6|2243.3|2243|2242.7|2242.4|78
1617804590000|2021-04-07 14:09:50|2242.7|2242.4|2243.4|2243.1|2243.4|2243.1|2242.7|2242.4|46
1617804600000|2021-04-07 14:10:00|2243.5|2243.2|2243.8|2243.5|2244.1|2243.8|2243.5|2243.2|83
1617804610000|2021-04-07 14:10:10|2243.9|2243.6|2243|2242.7|2243.9|2243.6|2242.9|2242.6|71
1617804620000|2021-04-07 14:10:20|2242.8|2242.5|2241.5|2241.2|2243|2242.7|2241.2|2240.9|96
1617804630000|2021-04-07 14:10:30|2241.6|2241.3|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|25
1617804640000|2021-04-07 14:10:40|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.4|2241.1|54
1617804650000|2021-04-07 14:10:50|2241.8|2241.5|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|31
1617804660000|2021-04-07 14:11:00|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.2|2240.9|34
1617804670000|2021-04-07 14:11:10|2241.6|2241.3|2241|2240.7|2241.6|2241.3|2240.9|2240.6|51
1617804680000|2021-04-07 14:11:20|2241.1|2240.8|2240.6|2240.3|2241.2|2240.9|2240.3|2240|33
1617804690000|2021-04-07 14:11:30|2240.3|2240|2240.2|2239.9|2240.5|2240.2|2239.9|2239.6|70
1617804700000|2021-04-07 14:11:40|2240.3|2240|2240.8|2240.5|2241.1|2240.8|2240.3|2240|36
1617804710000|2021-04-07 14:11:50|2240.9|2240.6|2240.4|2240.1|2240.9|2240.6|2239.9|2239.6|61
1617804720000|2021-04-07 14:12:00|2240.3|2240|2241.1|2240.8|2241.1|2240.8|2240|2239.7|40
1617804730000|2021-04-07 14:12:10|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.6|2240.3|17
1617804740000|2021-04-07 14:12:20|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|26
1617804750000|2021-04-07 14:12:30|2241.3|2241|2241.3|2241|2241.5|2241.2|2240.9|2240.6|26
1617804760000|2021-04-07 14:12:40|2241.5|2241.2|2242|2241.7|2242.1|2241.8|2241.5|2241.2|50
1617804770000|2021-04-07 14:12:50|2242.1|2241.8|2241.7|2241.4|2242.2|2241.9|2241.6|2241.3|46
1617804780000|2021-04-07 14:13:00|2242.2|2241.9|2243.2|2242.9|2243.2|2242.9|2242.2|2241.9|36
1617804790000|2021-04-07 14:13:10|2243.3|2243|2242.5|2242.2|2243.4|2243.1|2242.4|2242.1|60
1617804800000|2021-04-07 14:13:20|2242.6|2242.3|2242.8|2242.5|2243|2242.7|2242.4|2242.1|38
1617804810000|2021-04-07 14:13:30|2242.7|2242.4|2243.2|2242.9|2243.5|2243.2|2242.7|2242.4|44
1617804820000|2021-04-07 14:13:40|2243.5|2243.2|2243.5|2243.2|2243.8|2243.5|2243.3|2243|48
1617804830000|2021-04-07 14:13:50|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.1|2242.8|29
1617804840000|2021-04-07 14:14:00|2243.4|2243.1|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|46
1617804850000|2021-04-07 14:14:10|2243.1|2242.8|2242.8|2242.5|2243.2|2242.9|2242.5|2242.2|37
1617804860000|2021-04-07 14:14:20|2243|2242.7|2243.7|2243.4|2243.9|2243.6|2243|2242.7|67
1617804870000|2021-04-07 14:14:30|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|49
1617804880000|2021-04-07 14:14:40|2244|2243.7|2243.9|2243.6|2244.3|2244|2243.8|2243.5|45
1617804890000|2021-04-07 14:14:50|2244.3|2244|2244.6|2244.3|2245|2244.7|2244.1|2243.8|66
1617804900000|2021-04-07 14:15:00|2244.4|2244.1|2245.2|2244.9|2245.4|2245.1|2244.4|2244.1|71
1617804910000|2021-04-07 14:15:10|2244.8|2244.5|2244|2243.7|2244.8|2244.5|2244|2243.7|110
1617804920000|2021-04-07 14:15:20|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2243.7|2243.4|34
1617804930000|2021-04-07 14:15:30|2244.4|2244.1|2243.1|2242.8|2244.4|2244.1|2242.9|2242.6|69
1617804940000|2021-04-07 14:15:40|2243|2242.7|2243.2|2242.9|2243.4|2243.1|2242.8|2242.5|62
1617804950000|2021-04-07 14:15:50|2243.1|2242.8|2243.3|2243|2243.3|2243|2242.9|2242.6|32
1617804960000|2021-04-07 14:16:00|2243.1|2242.8|2241.7|2241.4|2243.1|2242.8|2241.5|2241.2|93
1617804970000|2021-04-07 14:16:10|2241.6|2241.3|2242.5|2242.2|2242.7|2242.4|2241.4|2241.1|64
1617804980000|2021-04-07 14:16:20|2242.2|2241.9|2242.3|2242|2242.8|2242.5|2241.7|2241.4|97
1617804990000|2021-04-07 14:16:30|2242.2|2241.9|2241.4|2241.1|2242.2|2241.9|2241.4|2241.1|39
1617805000000|2021-04-07 14:16:40|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.3|2241|37
1617805010000|2021-04-07 14:16:50|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.1|2240.8|39
1617805020000|2021-04-07 14:17:00|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.3|2241|43
1617805030000|2021-04-07 14:17:10|2241.7|2241.4|2242.4|2242.1|2242.7|2242.4|2241.7|2241.4|31
1617805040000|2021-04-07 14:17:20|2242.6|2242.3|2243.3|2243|2243.3|2243|2242.5|2242.2|34
1617805050000|2021-04-07 14:17:30|2243.2|2242.9|2243.9|2243.6|2244|2243.7|2242.9|2242.6|46
1617805060000|2021-04-07 14:17:40|2244.1|2243.8|2243.5|2243.2|2244.1|2243.8|2243.3|2243|66
1617805070000|2021-04-07 14:17:50|2243.6|2243.3|2242.8|2242.5|2243.8|2243.5|2242.8|2242.5|29
1617805080000|2021-04-07 14:18:00|2242.7|2242.4|2244|2243.7|2244|2243.7|2242.6|2242.3|32
1617805090000|2021-04-07 14:18:10|2243.5|2243.2|2244.1|2243.8|2244.2|2243.9|2243.5|2243.2|31
1617805100000|2021-04-07 14:18:20|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.4|2243.1|54
1617805110000|2021-04-07 14:18:30|2243.7|2243.4|2243.6|2243.3|2244|2243.7|2243.5|2243.2|33
1617805120000|2021-04-07 14:18:40|2243.3|2243|2244.1|2243.8|2244.1|2243.8|2243.3|2243|41
1617805130000|2021-04-07 14:18:50|2244.2|2243.9|2244.7|2244.4|2244.9|2244.6|2244.2|2243.9|71
1617805140000|2021-04-07 14:19:00|2244.6|2244.3|2245.2|2244.9|2245.6|2245.3|2244.6|2244.3|91
1617805150000|2021-04-07 14:19:10|2245.3|2245|2245|2244.7|2245.5|2245.2|2244.9|2244.6|37
1617805160000|2021-04-07 14:19:20|2245.1|2244.8|2245.3|2245|2245.3|2245|2244.6|2244.3|29
1617805170000|2021-04-07 14:19:30|2245.4|2245.1|2245.2|2244.9|2245.6|2245.3|2244.8|2244.5|27
1617805180000|2021-04-07 14:19:40|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|49
1617805190000|2021-04-07 14:19:50|2244.7|2244.4|2243.9|2243.6|2244.7|2244.4|2243.9|2243.6|35
1617805200000|2021-04-07 14:20:00|2243.8|2243.5|2243.1|2242.8|2243.8|2243.5|2243.1|2242.8|77
1617805210000|2021-04-07 14:20:10|2243.3|2243|2242.8|2242.5|2243.6|2243.3|2242.6|2242.3|72
1617805220000|2021-04-07 14:20:20|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2242.9|2242.6|21
1617805230000|2021-04-07 14:20:30|2243.2|2242.9|2243.8|2243.5|2243.9|2243.6|2243.2|2242.9|39
1617805240000|2021-04-07 14:20:40|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.4|2243.1|25
1617805250000|2021-04-07 14:20:50|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.2|2242.9|23
1617805260000|2021-04-07 14:21:00|2243.5|2243.2|2243.7|2243.4|2243.9|2243.6|2243.2|2242.9|45
1617805270000|2021-04-07 14:21:10|2243.4|2243.1|2244|2243.7|2244|2243.7|2243.4|2243.1|26
1617805280000|2021-04-07 14:21:20|2244.1|2243.8|2244.5|2244.2|2244.7|2244.4|2244|2243.7|32
1617805290000|2021-04-07 14:21:30|2244.4|2244.1|2244.8|2244.5|2244.9|2244.6|2244.2|2243.9|67
1617805300000|2021-04-07 14:21:40|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|33
1617805310000|2021-04-07 14:21:50|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.7|2244.4|38
1617805320000|2021-04-07 14:22:00|2244.8|2244.5|2245.8|2245.5|2245.9|2245.6|2244.7|2244.4|118
1617805330000|2021-04-07 14:22:10|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245|2244.7|75
1617805340000|2021-04-07 14:22:20|2245.5|2245.2|2245.6|2245.3|2245.8|2245.5|2245.2|2244.9|43
1617805350000|2021-04-07 14:22:30|2245.4|2245.1|2246|2245.7|2246.5|2246.2|2245.4|2245.1|81
1617805360000|2021-04-07 14:22:40|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.6|2245.3|26
1617805370000|2021-04-07 14:22:50|2246.1|2245.8|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|19
1617805380000|2021-04-07 14:23:00|2246.4|2246.1|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|85
1617805390000|2021-04-07 14:23:10|2246.1|2245.8|2247.2|2246.9|2247.2|2246.9|2246|2245.7|48
1617805400000|2021-04-07 14:23:20|2247.1|2246.8|2247.4|2247.1|2247.6|2247.3|2247.1|2246.8|43
1617805410000|2021-04-07 14:23:30|2247.6|2247.3|2247.8|2247.5|2248.3|2248|2247.5|2247.2|58
1617805420000|2021-04-07 14:23:40|2247.6|2247.3|2248|2247.7|2248|2247.7|2247.2|2246.9|23
1617805430000|2021-04-07 14:23:50|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|26
1617805440000|2021-04-07 14:24:00|2247.5|2247.2|2246.8|2246.5|2247.9|2247.6|2246.8|2246.5|55
1617805450000|2021-04-07 14:24:10|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.5|2246.2|22
1617805460000|2021-04-07 14:24:20|2246.6|2246.3|2247.3|2247|2247.3|2247|2246.6|2246.3|9
1617805470000|2021-04-07 14:24:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2246.8|2246.5|27
1617805480000|2021-04-07 14:24:40|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.2|2246.9|20
1617805490000|2021-04-07 14:24:50|2247.3|2247|2247.8|2247.5|2247.8|2247.5|2247.3|2247|32
1617805500000|2021-04-07 14:25:00|2247.9|2247.6|2247.4|2247.1|2247.9|2247.6|2246.9|2246.6|29
1617805510000|2021-04-07 14:25:10|2247.5|2247.2|2246.9|2246.6|2247.7|2247.4|2246.9|2246.6|34
1617805520000|2021-04-07 14:25:20|2247.1|2246.8|2245.9|2245.6|2247.1|2246.8|2245.9|2245.6|113
1617805530000|2021-04-07 14:25:30|2246.1|2245.8|2246.9|2246.6|2246.9|2246.6|2246.1|2245.8|24
1617805540000|2021-04-07 14:25:40|2246.7|2246.4|2247|2246.7|2247.1|2246.8|2246.7|2246.4|23
1617805550000|2021-04-07 14:25:50|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247|2246.7|30
1617805560000|2021-04-07 14:26:00|2247.2|2246.9|2247.9|2247.6|2248.1|2247.8|2247.2|2246.9|35
1617805570000|2021-04-07 14:26:10|2248.1|2247.8|2248.1|2247.8|2248.3|2248|2248|2247.7|29
1617805580000|2021-04-07 14:26:20|2248.2|2247.9|2248.5|2248.2|2248.6|2248.3|2248.1|2247.8|40
1617805590000|2021-04-07 14:26:30|2248.3|2248|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|32
1617805600000|2021-04-07 14:26:40|2248.1|2247.8|2248|2247.7|2248.5|2248.2|2247.9|2247.6|42
1617805610000|2021-04-07 14:26:50|2248.1|2247.8|2246.8|2246.5|2248.3|2248|2246.7|2246.4|142
1617805620000|2021-04-07 14:27:00|2246.9|2246.6|2247|2246.7|2247.4|2247.1|2246.4|2246.1|45
1617805630000|2021-04-07 14:27:10|2246.9|2246.6|2247.2|2246.9|2247.3|2247|2246.8|2246.5|23
1617805640000|2021-04-07 14:27:20|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.7|2246.4|19
1617805650000|2021-04-07 14:27:30|2247.2|2246.9|2247.4|2247.1|2247.7|2247.4|2247.2|2246.9|20
1617805660000|2021-04-07 14:27:40|2247.6|2247.3|2247.8|2247.5|2248|2247.7|2247.5|2247.2|23
1617805670000|2021-04-07 14:27:50|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|325
1617805680000|2021-04-07 14:28:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|165
1617805690000|2021-04-07 14:28:10|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.2|2246.9|367
1617805700000|2021-04-07 14:28:20|2247.6|2247.3|2246.6|2246.3|2247.7|2247.4|2246.6|2246.3|140
1617805710000|2021-04-07 14:28:30|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.3|2246|40
1617805720000|2021-04-07 14:28:40|2246.9|2246.6|2247.5|2247.2|2247.5|2247.2|2246.9|2246.6|89
1617805730000|2021-04-07 14:28:50|2247.3|2247|2247.2|2246.9|2247.6|2247.3|2246.8|2246.5|52
1617805740000|2021-04-07 14:29:00|2247.4|2247.1|2247|2246.7|2247.6|2247.3|2247|2246.7|60
1617805750000|2021-04-07 14:29:10|2247.3|2247|2248.4|2248.1|2248.4|2248.1|2247.3|2247|95
1617805760000|2021-04-07 14:29:20|2248.3|2248|2248|2247.7|2248.3|2248|2247.9|2247.6|175
1617805770000|2021-04-07 14:29:30|2248.1|2247.8|2247.9|2247.6|2248.3|2248|2247.8|2247.5|178
1617805780000|2021-04-07 14:29:40|2247.8|2247.5|2248.1|2247.8|2248.3|2248|2247.8|2247.5|54
1617805790000|2021-04-07 14:29:50|2248|2247.7|2248.1|2247.8|2248.3|2248|2247.7|2247.4|51
1617805800000|2021-04-07 14:30:00|2248.5|2248.2|2249.1|2248.8|2249.3|2249|2248.5|2248.2|71
1617805810000|2021-04-07 14:30:10|2249.3|2249|2249|2248.7|2249.5|2249.2|2248.9|2248.6|50
1617805820000|2021-04-07 14:30:20|2248.7|2248.4|2248.3|2248|2248.8|2248.5|2248.2|2247.9|25
1617805830000|2021-04-07 14:30:30|2248.4|2248.1|2248.1|2247.8|2248.5|2248.2|2248.1|2247.8|14
1617805840000|2021-04-07 14:30:40|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|30
1617805850000|2021-04-07 14:30:50|2248|2247.7|2248.5|2248.2|2248.6|2248.3|2248|2247.7|21
1617805860000|2021-04-07 14:31:00|2248.3|2248|2248.4|2248.1|2248.6|2248.3|2247.9|2247.6|20
1617805870000|2021-04-07 14:31:10|2248.3|2248|2248.3|2248|2248.5|2248.2|2248|2247.7|16
1617805880000|2021-04-07 14:31:20|2247.8|2247.5|2247.1|2246.8|2247.9|2247.6|2247.1|2246.8|35
1617805890000|2021-04-07 14:31:30|2246.8|2246.5|2246.5|2246.2|2247|2246.7|2246.5|2246.2|65
1617805900000|2021-04-07 14:31:40|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.1|2245.8|32
1617805910000|2021-04-07 14:31:50|2246.9|2246.6|2246.6|2246.3|2247|2246.7|2246.6|2246.3|12
1617805920000|2021-04-07 14:32:00|2246.5|2246.2|2245.7|2245.4|2246.5|2246.2|2245.6|2245.3|71
1617805930000|2021-04-07 14:32:10|2245.6|2245.3|2245.1|2244.8|2245.9|2245.6|2245.1|2244.8|73
1617805940000|2021-04-07 14:32:20|2245|2244.7|2245.9|2245.6|2246.2|2245.9|2245|2244.7|64
1617805950000|2021-04-07 14:32:30|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|22
1617805960000|2021-04-07 14:32:40|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.3|2246|32
1617805970000|2021-04-07 14:32:50|2246.5|2246.2|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|9
1617805980000|2021-04-07 14:33:00|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|8
1617805990000|2021-04-07 14:33:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.8|2246.5|25
1617806000000|2021-04-07 14:33:20|2246.9|2246.6|2246.3|2246|2246.9|2246.6|2246.3|2246|13
1617806010000|2021-04-07 14:33:30|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246|2245.7|15
1617806020000|2021-04-07 14:33:40|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246|2245.7|20
1617806030000|2021-04-07 14:33:50|2245.7|2245.4|2246|2245.7|2246.3|2246|2245.4|2245.1|35
1617806040000|2021-04-07 14:34:00|2246.3|2246|2246.2|2245.9|2246.5|2246.2|2246|2245.7|37
1617806050000|2021-04-07 14:34:10|2246.5|2246.2|2246.9|2246.6|2247|2246.7|2246.5|2246.2|29
1617806060000|2021-04-07 14:34:20|2246.7|2246.4|2247.5|2247.2|2247.5|2247.2|2246.7|2246.4|30
1617806070000|2021-04-07 14:34:30|2247.6|2247.3|2246.8|2246.5|2247.7|2247.4|2246.6|2246.3|201
1617806080000|2021-04-07 14:34:40|2246.9|2246.6|2246.3|2246|2246.9|2246.6|2245.8|2245.5|110
1617806090000|2021-04-07 14:34:50|2246.2|2245.9|2246.8|2246.5|2246.9|2246.6|2246.2|2245.9|43
1617806100000|2021-04-07 14:35:00|2247.1|2246.8|2246.4|2246.1|2247.3|2247|2246.4|2246.1|79
1617806110000|2021-04-07 14:35:10|2246.3|2246|2245.3|2245|2246.3|2246|2245.3|2245|40
1617806120000|2021-04-07 14:35:20|2245.2|2244.9|2245.6|2245.3|2245.6|2245.3|2245.1|2244.8|15
1617806130000|2021-04-07 14:35:30|2245.4|2245.1|2245.9|2245.6|2245.9|2245.6|2245.4|2245.1|11
1617806140000|2021-04-07 14:35:40|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|4
1617806150000|2021-04-07 14:35:50|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|10
1617806160000|2021-04-07 14:36:00|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|13
1617806170000|2021-04-07 14:36:10|2246|2245.7|2245.9|2245.6|2246.6|2246.3|2245.9|2245.6|22
1617806180000|2021-04-07 14:36:20|2246.3|2246|2247.4|2247.1|2247.4|2247.1|2246.3|2246|30
1617806190000|2021-04-07 14:36:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2246.9|2246.6|11
1617806200000|2021-04-07 14:36:40|2247.6|2247.3|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|16
1617806210000|2021-04-07 14:36:50|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.1|2246.8|9
1617806220000|2021-04-07 14:37:00|2247.4|2247.1|2248.5|2248.2|2248.5|2248.2|2247.4|2247.1|54
1617806230000|2021-04-07 14:37:10|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.1|2247.8|80
1617806240000|2021-04-07 14:37:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.5|2248.2|26
1617806250000|2021-04-07 14:37:30|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.2|2247.9|41
1617806260000|2021-04-07 14:37:40|2248.6|2248.3|2248.8|2248.5|2249.1|2248.8|2248.6|2248.3|13
1617806270000|2021-04-07 14:37:50|2248.6|2248.3|2248.9|2248.6|2249.2|2248.9|2248.6|2248.3|15
1617806280000|2021-04-07 14:38:00|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.5|2248.2|17
1617806290000|2021-04-07 14:38:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2248.7|2248.4|21
1617806300000|2021-04-07 14:38:20|2249|2248.7|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|11
1617806310000|2021-04-07 14:38:30|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|13
1617806320000|2021-04-07 14:38:40|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|25
1617806330000|2021-04-07 14:38:50|2249.3|2249|2248.4|2248.1|2249.3|2249|2248.4|2248.1|27
1617806340000|2021-04-07 14:39:00|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.6|2247.3|53
1617806350000|2021-04-07 14:39:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.2|2246.9|55
1617806360000|2021-04-07 14:39:20|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.4|2247.1|22
1617806370000|2021-04-07 14:39:30|2248.1|2247.8|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|68
1617806380000|2021-04-07 14:39:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|52
1617806390000|2021-04-07 14:39:50|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|43
1617806400000|2021-04-07 14:40:00|2249.2|2248.9|2249.6|2249.3|2250.1|2249.8|2249.2|2248.9|115
1617806410000|2021-04-07 14:40:10|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.2|2248.9|121
1617806420000|2021-04-07 14:40:20|2249.8|2249.5|2250.1|2249.8|2250.2|2249.9|2249.7|2249.4|53
1617806430000|2021-04-07 14:40:30|2250|2249.7|2249.2|2248.9|2250|2249.7|2249.2|2248.9|63
1617806440000|2021-04-07 14:40:40|2249.4|2249.1|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|41
1617806450000|2021-04-07 14:40:50|2249.1|2248.8|2249|2248.7|2249.3|2249|2249|2248.7|39
1617806460000|2021-04-07 14:41:00|2248.9|2248.6|2249.3|2249|2249.6|2249.3|2248.8|2248.5|78
1617806470000|2021-04-07 14:41:10|2249.4|2249.1|2248.9|2248.6|2249.5|2249.2|2248.9|2248.6|152
1617806480000|2021-04-07 14:41:20|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|51
1617806490000|2021-04-07 14:41:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.8|2248.5|23
1617806500000|2021-04-07 14:41:40|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.2|2248.9|9
1617806510000|2021-04-07 14:41:50|2249.4|2249.1|2248.3|2248|2249.4|2249.1|2248.3|2248|24
1617806520000|2021-04-07 14:42:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2247.8|2247.5|35
1617806530000|2021-04-07 14:42:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|18
1617806540000|2021-04-07 14:42:20|2248.5|2248.2|2248.2|2247.9|2248.6|2248.3|2248.1|2247.8|41
1617806550000|2021-04-07 14:42:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|12
1617806560000|2021-04-07 14:42:40|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|13
1617806570000|2021-04-07 14:42:50|2248.2|2247.9|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|9
1617806580000|2021-04-07 14:43:00|2248.3|2248|2248.5|2248.2|2248.7|2248.4|2248.1|2247.8|25
1617806590000|2021-04-07 14:43:10|2248.4|2248.1|2249.1|2248.8|2249.1|2248.8|2248.4|2248.1|39
1617806600000|2021-04-07 14:43:20|2249.2|2248.9|2248.6|2248.3|2249.4|2249.1|2248.6|2248.3|19
1617806610000|2021-04-07 14:43:30|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.3|2248|13
1617806620000|2021-04-07 14:43:40|2248.4|2248.1|2248.4|2248.1|2248.7|2248.4|2248.3|2248|15
1617806630000|2021-04-07 14:43:50|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|23
1617806640000|2021-04-07 14:44:00|2248|2247.7|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|20
1617806650000|2021-04-07 14:44:10|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.4|2247.1|56
1617806660000|2021-04-07 14:44:20|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|11
1617806670000|2021-04-07 14:44:30|2248|2247.7|2247.3|2247|2248|2247.7|2247.3|2247|45
1617806680000|2021-04-07 14:44:40|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|15
1617806690000|2021-04-07 14:44:50|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|10
1617806700000|2021-04-07 14:45:00|2247|2246.7|2246.6|2246.3|2247.2|2246.9|2246.3|2246|95
1617806710000|2021-04-07 14:45:10|2246.8|2246.5|2247.3|2247|2247.4|2247.1|2246.8|2246.5|21
1617806720000|2021-04-07 14:45:20|2247.1|2246.8|2247.7|2247.4|2247.8|2247.5|2247|2246.7|36
1617806730000|2021-04-07 14:45:30|2247.5|2247.2|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|39
1617806740000|2021-04-07 14:45:40|2247.3|2247|2246.8|2246.5|2247.3|2247|2246.7|2246.4|23
1617806750000|2021-04-07 14:45:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|65
1617806760000|2021-04-07 14:46:00|2246.4|2246.1|2245.5|2245.2|2246.4|2246.1|2245.5|2245.2|50
1617806770000|2021-04-07 14:46:10|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|45
1617806780000|2021-04-07 14:46:20|2245.1|2244.8|2244.8|2244.5|2245.4|2245.1|2244.8|2244.5|87
1617806790000|2021-04-07 14:46:30|2244.9|2244.6|2244.2|2243.9|2245.1|2244.8|2244.2|2243.9|91
1617806800000|2021-04-07 14:46:40|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244|2243.7|51
1617806810000|2021-04-07 14:46:50|2244.5|2244.2|2244.2|2243.9|2244.7|2244.4|2244.2|2243.9|48
1617806820000|2021-04-07 14:47:00|2244.4|2244.1|2245.2|2244.9|2245.2|2244.9|2244.4|2244.1|42
1617806830000|2021-04-07 14:47:10|2244.9|2244.6|2243.3|2243|2244.9|2244.6|2243.3|2243|92
1617806840000|2021-04-07 14:47:20|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|28
1617806850000|2021-04-07 14:47:30|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|21
1617806860000|2021-04-07 14:47:40|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.3|2243|22
1617806870000|2021-04-07 14:47:50|2243.4|2243.1|2243.6|2243.3|2244.1|2243.8|2243.4|2243.1|16
1617806880000|2021-04-07 14:48:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.6|2243.3|25
1617806890000|2021-04-07 14:48:10|2244|2243.7|2244.2|2243.9|2244.3|2244|2243.8|2243.5|17
1617806900000|2021-04-07 14:48:20|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.5|2243.2|32
1617806910000|2021-04-07 14:48:30|2243.9|2243.6|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|11
1617806920000|2021-04-07 14:48:40|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2244|2243.7|32
1617806930000|2021-04-07 14:48:50|2244.3|2244|2244.9|2244.6|2245.3|2245|2244.3|2244|30
1617806940000|2021-04-07 14:49:00|2245.1|2244.8|2245.6|2245.3|2245.7|2245.4|2245|2244.7|37
1617806950000|2021-04-07 14:49:10|2245.2|2244.9|2244.6|2244.3|2245.2|2244.9|2244.4|2244.1|36
1617806960000|2021-04-07 14:49:20|2244.7|2244.4|2244.6|2244.3|2244.9|2244.6|2244.4|2244.1|16
1617806970000|2021-04-07 14:49:30|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|22
1617806980000|2021-04-07 14:49:40|2244.1|2243.8|2244.1|2243.8|2244.4|2244.1|2244|2243.7|20
1617806990000|2021-04-07 14:49:50|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|13
1617807000000|2021-04-07 14:50:00|2243.7|2243.4|2243.1|2242.8|2243.7|2243.4|2242.8|2242.5|58
1617807010000|2021-04-07 14:50:10|2243.2|2242.9|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|18
1617807020000|2021-04-07 14:50:20|2243.3|2243|2242.7|2242.4|2243.3|2243|2242.6|2242.3|20
1617807030000|2021-04-07 14:50:30|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.1|2241.8|59
1617807040000|2021-04-07 14:50:40|2242.7|2242.4|2243.4|2243.1|2243.6|2243.3|2242.7|2242.4|18
1617807050000|2021-04-07 14:50:50|2243.5|2243.2|2244|2243.7|2244.2|2243.9|2243.5|2243.2|42
1617807060000|2021-04-07 14:51:00|2244.1|2243.8|2243.8|2243.5|2244.3|2244|2243.6|2243.3|42
1617807070000|2021-04-07 14:51:10|2244.2|2243.9|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|19
1617807080000|2021-04-07 14:51:20|2244.4|2244.1|2243.5|2243.2|2244.5|2244.2|2243.5|2243.2|15
1617807090000|2021-04-07 14:51:30|2243.6|2243.3|2242.9|2242.6|2243.8|2243.5|2242.9|2242.6|35
1617807100000|2021-04-07 14:51:40|2243|2242.7|2243.6|2243.3|2243.6|2243.3|2242.9|2242.6|19
1617807110000|2021-04-07 14:51:50|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.3|2243|21
1617807120000|2021-04-07 14:52:00|2243.5|2243.2|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|24
1617807130000|2021-04-07 14:52:10|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243|2242.7|19
1617807140000|2021-04-07 14:52:20|2243.6|2243.3|2244|2243.7|2244.2|2243.9|2243.6|2243.3|36
1617807150000|2021-04-07 14:52:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.2|2242.9|59
1617807160000|2021-04-07 14:52:40|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|33
1617807170000|2021-04-07 14:52:50|2243.4|2243.1|2243.9|2243.6|2244|2243.7|2243.4|2243.1|15
1617807180000|2021-04-07 14:53:00|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243|2242.7|33
1617807190000|2021-04-07 14:53:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.7|2242.4|27
1617807200000|2021-04-07 14:53:20|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|82
1617807210000|2021-04-07 14:53:30|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|17
1617807220000|2021-04-07 14:53:40|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.2|2241.9|14
1617807230000|2021-04-07 14:53:50|2242.6|2242.3|2242.9|2242.6|2243|2242.7|2242.6|2242.3|19
1617807240000|2021-04-07 14:54:00|2242.8|2242.5|2242|2241.7|2242.9|2242.6|2242|2241.7|38
1617807250000|2021-04-07 14:54:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|22
1617807260000|2021-04-07 14:54:20|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2242.1|2241.8|8
1617807270000|2021-04-07 14:54:30|2242.2|2241.9|2241.9|2241.6|2242.3|2242|2241.9|2241.6|16
1617807280000|2021-04-07 14:54:40|2241.8|2241.5|2241.2|2240.9|2241.8|2241.5|2241.1|2240.8|90
1617807290000|2021-04-07 14:54:50|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|28
1617807300000|2021-04-07 14:55:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|75
1617807310000|2021-04-07 14:55:10|2241|2240.7|2241.1|2240.8|2241.4|2241.1|2240.9|2240.6|47
1617807320000|2021-04-07 14:55:20|2241|2240.7|2240.1|2239.8|2241|2240.7|2240|2239.7|57
1617807330000|2021-04-07 14:55:30|2240.2|2239.9|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|16
1617807340000|2021-04-07 14:55:40|2240.3|2240|2240|2239.7|2240.4|2240.1|2240|2239.7|15
1617807350000|2021-04-07 14:55:50|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|42
1617807360000|2021-04-07 14:56:00|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.3|2239|100
1617807370000|2021-04-07 14:56:10|2240.3|2240|2240.7|2240.4|2241|2240.7|2240.3|2240|42
1617807380000|2021-04-07 14:56:20|2240.6|2240.3|2241.3|2241|2241.4|2241.1|2240.6|2240.3|67
1617807390000|2021-04-07 14:56:30|2241.5|2241.2|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|51
1617807400000|2021-04-07 14:56:40|2240.9|2240.6|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|34
1617807410000|2021-04-07 14:56:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|20
1617807420000|2021-04-07 14:57:00|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.1|2239.8|23
1617807430000|2021-04-07 14:57:10|2240.6|2240.3|2240.3|2240|2240.7|2240.4|2240|2239.7|51
1617807440000|2021-04-07 14:57:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|9
1617807450000|2021-04-07 14:57:30|2240.3|2240|2240.2|2239.9|2240.8|2240.5|2240.2|2239.9|18
1617807460000|2021-04-07 14:57:40|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|32
1617807470000|2021-04-07 14:57:50|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|10
1617807480000|2021-04-07 14:58:00|2240|2239.7|2240.1|2239.8|2240.3|2240|2240|2239.7|11
1617807490000|2021-04-07 14:58:10|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|11
1617807500000|2021-04-07 14:58:20|2240.2|2239.9|2239.4|2239.1|2240.2|2239.9|2239.4|2239.1|30
1617807510000|2021-04-07 14:58:30|2239.3|2239|2239.9|2239.6|2239.9|2239.6|2239.3|2239|14
1617807520000|2021-04-07 14:58:40|2239.7|2239.4|2239.5|2239.2|2240|2239.7|2239.4|2239.1|22
1617807530000|2021-04-07 14:58:50|2239.4|2239.1|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|26
1617807540000|2021-04-07 14:59:00|2239.2|2238.9|2239.7|2239.4|2239.9|2239.6|2239.2|2238.9|28
1617807550000|2021-04-07 14:59:10|2239.9|2239.6|2240.2|2239.9|2240.5|2240.2|2239.9|2239.6|37
1617807560000|2021-04-07 14:59:20|2240|2239.7|2239.6|2239.3|2240|2239.7|2239.6|2239.3|9
1617807570000|2021-04-07 14:59:30|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|12
1617807580000|2021-04-07 14:59:40|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.1|2238.8|59
1617807590000|2021-04-07 14:59:50|2239.3|2239|2239.2|2238.9|2239.6|2239.3|2239.1|2238.8|40
1617807600000|2021-04-07 15:00:00|2239.1|2238.8|2238.4|2238.1|2239.1|2238.8|2238.1|2237.8|282
1617807610000|2021-04-07 15:00:10|2238.3|2238|2238.9|2238.6|2239.2|2238.9|2238.3|2238|74
1617807620000|2021-04-07 15:00:20|2238.7|2238.4|2239.3|2239|2239.3|2239|2238.4|2238.1|30
1617807630000|2021-04-07 15:00:30|2239.1|2238.8|2240.1|2239.8|2240.1|2239.8|2239.1|2238.8|49
1617807640000|2021-04-07 15:00:40|2239.9|2239.6|2239.9|2239.6|2240.3|2240|2239.8|2239.5|78
1617807650000|2021-04-07 15:00:50|2239.7|2239.4|2240|2239.7|2240.3|2240|2239.7|2239.4|43
1617807660000|2021-04-07 15:01:00|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|17
1617807670000|2021-04-07 15:01:10|2239.7|2239.4|2239.6|2239.3|2239.9|2239.6|2239.3|2239|50
1617807680000|2021-04-07 15:01:20|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|22
1617807690000|2021-04-07 15:01:30|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|13
1617807700000|2021-04-07 15:01:40|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.3|2239|19
1617807710000|2021-04-07 15:01:50|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|23
1617807720000|2021-04-07 15:02:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2238.8|2238.5|125
1617807730000|2021-04-07 15:02:10|2239.3|2239|2239.7|2239.4|2239.8|2239.5|2239.3|2239|38
1617807740000|2021-04-07 15:02:20|2239.8|2239.5|2239.7|2239.4|2240.3|2240|2239.6|2239.3|66
1617807750000|2021-04-07 15:02:30|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239|2238.7|28
1617807760000|2021-04-07 15:02:40|2239.5|2239.2|2239.3|2239|2239.7|2239.4|2239.3|2239|33
1617807770000|2021-04-07 15:02:50|2239.2|2238.9|2239|2238.7|2239.6|2239.3|2239|2238.7|39
1617807780000|2021-04-07 15:03:00|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.3|2238|71
1617807790000|2021-04-07 15:03:10|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.1|2237.8|32
1617807800000|2021-04-07 15:03:20|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|27
1617807810000|2021-04-07 15:03:30|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|88
1617807820000|2021-04-07 15:03:40|2238.3|2238|2239.1|2238.8|2239.4|2239.1|2238.3|2238|30
1617807830000|2021-04-07 15:03:50|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|20
1617807840000|2021-04-07 15:04:00|2239.1|2238.8|2239.3|2239|2239.3|2239|2238.9|2238.6|39
1617807850000|2021-04-07 15:04:10|2239.4|2239.1|2240.3|2240|2240.4|2240.1|2239.3|2239|81
1617807860000|2021-04-07 15:04:20|2240.4|2240.1|2241|2240.7|2241|2240.7|2240.4|2240.1|50
1617807870000|2021-04-07 15:04:30|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|43
1617807880000|2021-04-07 15:04:40|2240.9|2240.6|2241.3|2241|2241.4|2241.1|2240.9|2240.6|40
1617807890000|2021-04-07 15:04:50|2241.4|2241.1|2241.1|2240.8|2241.8|2241.5|2241.1|2240.8|57
1617807900000|2021-04-07 15:05:00|2241|2240.7|2241.4|2241.1|2241.6|2241.3|2240.8|2240.5|84
1617807910000|2021-04-07 15:05:10|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.6|2240.3|76
1617807920000|2021-04-07 15:05:20|2240.9|2240.6|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|43
1617807930000|2021-04-07 15:05:30|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.6|2240.3|48
1617807940000|2021-04-07 15:05:40|2240.7|2240.4|2240.6|2240.3|2241|2240.7|2240.4|2240.1|29
1617807950000|2021-04-07 15:05:50|2240.7|2240.4|2241.4|2241.1|2241.5|2241.2|2240.7|2240.4|39
1617807960000|2021-04-07 15:06:00|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.8|2240.5|34
1617807970000|2021-04-07 15:06:10|2241|2240.7|2240.1|2239.8|2241|2240.7|2239.8|2239.5|44
1617807980000|2021-04-07 15:06:20|2240.2|2239.9|2240.2|2239.9|2240.6|2240.3|2240.1|2239.8|17
1617807990000|2021-04-07 15:06:30|2240.1|2239.8|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|16
1617808000000|2021-04-07 15:06:40|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|8
1617808010000|2021-04-07 15:06:50|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.3|2240|22
1617808020000|2021-04-07 15:07:00|2240.3|2240|2239.3|2239|2240.3|2240|2239.3|2239|41
1617808030000|2021-04-07 15:07:10|2239.4|2239.1|2239.3|2239|2239.8|2239.5|2239.3|2239|17
1617808040000|2021-04-07 15:07:20|2239.4|2239.1|2239.9|2239.6|2240|2239.7|2239.4|2239.1|17
1617808050000|2021-04-07 15:07:30|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|21
1617808060000|2021-04-07 15:07:40|2240.5|2240.2|2240.1|2239.8|2240.7|2240.4|2239.7|2239.4|194
1617808070000|2021-04-07 15:07:50|2240.2|2239.9|2240.1|2239.8|2240.4|2240.1|2240|2239.7|31
1617808080000|2021-04-07 15:08:00|2240.2|2239.9|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|49
1617808090000|2021-04-07 15:08:10|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|8
1617808100000|2021-04-07 15:08:20|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|14
1617808110000|2021-04-07 15:08:30|2239.4|2239.1|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|10
1617808120000|2021-04-07 15:08:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|9
1617808130000|2021-04-07 15:08:50|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|10
1617808140000|2021-04-07 15:09:00|2239.5|2239.2|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|15
1617808150000|2021-04-07 15:09:10|2240.2|2239.9|2240.9|2240.6|2240.9|2240.6|2240.1|2239.8|34
1617808160000|2021-04-07 15:09:20|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|24
1617808170000|2021-04-07 15:09:30|2240.9|2240.6|2241.1|2240.8|2241.4|2241.1|2240.9|2240.6|31
1617808180000|2021-04-07 15:09:40|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241|2240.7|23
1617808190000|2021-04-07 15:09:50|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|29
1617808200000|2021-04-07 15:10:00|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|34
1617808210000|2021-04-07 15:10:10|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|17
1617808220000|2021-04-07 15:10:20|2241.7|2241.4|2242.6|2242.3|2242.8|2242.5|2241.7|2241.4|95
1617808230000|2021-04-07 15:10:30|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.3|2242|66
1617808240000|2021-04-07 15:10:40|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.1|2241.8|53
1617808250000|2021-04-07 15:10:50|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|56
1617808260000|2021-04-07 15:11:00|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.6|2242.3|24
1617808270000|2021-04-07 15:11:10|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.7|2242.4|16
1617808280000|2021-04-07 15:11:20|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2242|2241.7|33
1617808290000|2021-04-07 15:11:30|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.5|2241.2|26
1617808300000|2021-04-07 15:11:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|3
1617808310000|2021-04-07 15:11:50|2241.5|2241.2|2242.2|2241.9|2242.2|2241.9|2241.5|2241.2|15
1617808320000|2021-04-07 15:12:00|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.3|2242|11
1617808330000|2021-04-07 15:12:10|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|14
1617808340000|2021-04-07 15:12:20|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|14
1617808350000|2021-04-07 15:12:30|2242|2241.7|2241.4|2241.1|2242.1|2241.8|2241.4|2241.1|29
1617808360000|2021-04-07 15:12:40|2241.5|2241.2|2242.2|2241.9|2242.2|2241.9|2241.5|2241.2|12
1617808370000|2021-04-07 15:12:50|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|13
1617808380000|2021-04-07 15:13:00|2242.6|2242.3|2242.7|2242.4|2243|2242.7|2242.6|2242.3|32
1617808390000|2021-04-07 15:13:10|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|7
1617808400000|2021-04-07 15:13:20|2242.5|2242.2|2242.3|2242|2242.8|2242.5|2242.3|2242|16
1617808410000|2021-04-07 15:13:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|5
1617808420000|2021-04-07 15:13:40|2242.9|2242.6|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|9
1617808430000|2021-04-07 15:13:50|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|23
1617808440000|2021-04-07 15:14:00|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.8|2242.5|8
1617808450000|2021-04-07 15:14:10|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.9|2242.6|22
1617808460000|2021-04-07 15:14:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|24
1617808470000|2021-04-07 15:14:30|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.5|2242.2|13
1617808480000|2021-04-07 15:14:40|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|3
1617808490000|2021-04-07 15:14:50|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|12
1617808500000|2021-04-07 15:15:00|2243|2242.7|2243|2242.7|2243.3|2243|2243|2242.7|26
1617808510000|2021-04-07 15:15:10|2243.1|2242.8|2242.5|2242.2|2243.1|2242.8|2242.1|2241.8|49
1617808520000|2021-04-07 15:15:20|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.8|2241.5|33
1617808530000|2021-04-07 15:15:30|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|40
1617808540000|2021-04-07 15:15:40|2241.6|2241.3|2240.9|2240.6|2241.7|2241.4|2240.9|2240.6|41
1617808550000|2021-04-07 15:15:50|2241|2240.7|2241.1|2240.8|2241.3|2241|2241|2240.7|43
1617808560000|2021-04-07 15:16:00|2241.3|2241|2240.7|2240.4|2241.6|2241.3|2240.7|2240.4|63
1617808570000|2021-04-07 15:16:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.1|2239.8|99
1617808580000|2021-04-07 15:16:20|2240.6|2240.3|2240.3|2240|2240.8|2240.5|2240.3|2240|16
1617808590000|2021-04-07 15:16:30|2240.2|2239.9|2239.7|2239.4|2240.3|2240|2239.7|2239.4|24
1617808600000|2021-04-07 15:16:40|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.5|2239.2|44
1617808610000|2021-04-07 15:16:50|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.2|2238.9|36
1617808620000|2021-04-07 15:17:00|2239.6|2239.3|2240.3|2240|2240.3|2240|2239.6|2239.3|31
1617808630000|2021-04-07 15:17:10|2240.1|2239.8|2239.9|2239.6|2240.7|2240.4|2239.9|2239.6|26
1617808640000|2021-04-07 15:17:20|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.6|2239.3|131
1617808650000|2021-04-07 15:17:30|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|175
1617808660000|2021-04-07 15:17:40|2240|2239.7|2240|2239.7|2240.2|2239.9|2239.9|2239.6|50
1617808670000|2021-04-07 15:17:50|2239.9|2239.6|2240|2239.7|2240.4|2240.1|2239.8|2239.5|47
1617808680000|2021-04-07 15:18:00|2239.9|2239.6|2239.3|2239|2240|2239.7|2238.9|2238.6|177
1617808690000|2021-04-07 15:18:10|2239.5|2239.2|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|16
1617808700000|2021-04-07 15:18:20|2239.6|2239.3|2239|2238.7|2239.6|2239.3|2238.9|2238.6|24
1617808710000|2021-04-07 15:18:30|2239.1|2238.8|2238.3|2238|2239.1|2238.8|2238.3|2238|143
1617808720000|2021-04-07 15:18:40|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.7|2237.4|140
1617808730000|2021-04-07 15:18:50|2238.1|2237.8|2237.2|2236.9|2238.3|2238|2237.2|2236.9|119
1617808740000|2021-04-07 15:19:00|2237.3|2237|2237.7|2237.4|2237.8|2237.5|2237|2236.7|73
1617808750000|2021-04-07 15:19:10|2237.8|2237.5|2237.3|2237|2237.8|2237.5|2237.2|2236.9|39
1617808760000|2021-04-07 15:19:20|2237.2|2236.9|2236.9|2236.6|2237.4|2237.1|2236.6|2236.3|53
1617808770000|2021-04-07 15:19:30|2236.8|2236.5|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|46
1617808780000|2021-04-07 15:19:40|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.3|2236|46
1617808790000|2021-04-07 15:19:50|2236.5|2236.2|2236.4|2236.1|2236.7|2236.4|2236.2|2235.9|85
1617808800000|2021-04-07 15:20:00|2236.2|2235.9|2236.2|2235.9|2236.5|2236.2|2235.7|2235.4|76
1617808810000|2021-04-07 15:20:10|2236.1|2235.8|2235.2|2234.9|2236.1|2235.8|2235.2|2234.9|343
1617808820000|2021-04-07 15:20:20|2235|2234.7|2235.4|2235.1|2235.5|2235.2|2235|2234.7|139
1617808830000|2021-04-07 15:20:30|2235.5|2235.2|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|70
1617808840000|2021-04-07 15:20:40|2234.9|2234.6|2234.5|2234.2|2235.3|2235|2234.5|2234.2|111
1617808850000|2021-04-07 15:20:50|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.2|2233.9|52
1617808860000|2021-04-07 15:21:00|2234.4|2234.1|2235.3|2235|2235.3|2235|2234.3|2234|109
1617808870000|2021-04-07 15:21:10|2235.5|2235.2|2235.2|2234.9|2235.7|2235.4|2235.1|2234.8|55
1617808880000|2021-04-07 15:21:20|2234.7|2234.4|2235.6|2235.3|2235.6|2235.3|2234.7|2234.4|40
1617808890000|2021-04-07 15:21:30|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235|2234.7|52
1617808900000|2021-04-07 15:21:40|2235.1|2234.8|2235.5|2235.2|2235.6|2235.3|2235.1|2234.8|22
1617808910000|2021-04-07 15:21:50|2235.4|2235.1|2234.9|2234.6|2235.5|2235.2|2234.9|2234.6|9
1617808920000|2021-04-07 15:22:00|2235|2234.7|2235.1|2234.8|2235.3|2235|2235|2234.7|26
1617808930000|2021-04-07 15:22:10|2235|2234.7|2234.3|2234|2235|2234.7|2234.3|2234|54
1617808940000|2021-04-07 15:22:20|2234.5|2234.2|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|39
1617808950000|2021-04-07 15:22:30|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.2|2233.9|67
1617808960000|2021-04-07 15:22:40|2234.7|2234.4|2234.8|2234.5|2235|2234.7|2234.5|2234.2|48
1617808970000|2021-04-07 15:22:50|2234.9|2234.6|2234.3|2234|2234.9|2234.6|2234.3|2234|33
1617808980000|2021-04-07 15:23:00|2234|2233.7|2234|2233.7|2234|2233.7|2233.7|2233.4|83
1617808990000|2021-04-07 15:23:10|2234.1|2233.8|2233.9|2233.6|2234.3|2234|2233.7|2233.4|35
1617809000000|2021-04-07 15:23:20|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|19
1617809010000|2021-04-07 15:23:30|2234.3|2234|2234.6|2234.3|2234.9|2234.6|2234.3|2234|123
1617809020000|2021-04-07 15:23:40|2234.7|2234.4|2235.7|2235.4|2235.8|2235.5|2234.7|2234.4|35
1617809030000|2021-04-07 15:23:50|2235.8|2235.5|2235.3|2235|2235.9|2235.6|2235.1|2234.8|25
1617809040000|2021-04-07 15:24:00|2235.5|2235.2|2235.7|2235.4|2236|2235.7|2235.3|2235|29
1617809050000|2021-04-07 15:24:10|2235.4|2235.1|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|35
1617809060000|2021-04-07 15:24:20|2235.8|2235.5|2235.3|2235|2235.9|2235.6|2235.1|2234.8|41
1617809070000|2021-04-07 15:24:30|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.7|2234.4|14
1617809080000|2021-04-07 15:24:40|2234.8|2234.5|2234.7|2234.4|2235|2234.7|2234.5|2234.2|12
1617809090000|2021-04-07 15:24:50|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.3|2234|26
1617809100000|2021-04-07 15:25:00|2234.9|2234.6|2234.2|2233.9|2235|2234.7|2234.1|2233.8|153
1617809110000|2021-04-07 15:25:10|2234.1|2233.8|2234.5|2234.2|2234.6|2234.3|2234.1|2233.8|185
1617809120000|2021-04-07 15:25:20|2234.3|2234|2233.7|2233.4|2234.3|2234|2233.7|2233.4|179
1617809130000|2021-04-07 15:25:30|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|34
1617809140000|2021-04-07 15:25:40|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.6|2233.3|51
1617809150000|2021-04-07 15:25:50|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2233.2|2232.9|60
1617809160000|2021-04-07 15:26:00|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|67
1617809170000|2021-04-07 15:26:10|2233.1|2232.8|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|105
1617809180000|2021-04-07 15:26:20|2233.1|2232.8|2233.9|2233.6|2233.9|2233.6|2233.1|2232.8|46
1617809190000|2021-04-07 15:26:30|2233.8|2233.5|2234|2233.7|2234.2|2233.9|2233.8|2233.5|17
1617809200000|2021-04-07 15:26:40|2233.9|2233.6|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|44
1617809210000|2021-04-07 15:26:50|2233.5|2233.2|2233|2232.7|2233.5|2233.2|2232.9|2232.6|56
1617809220000|2021-04-07 15:27:00|2232.8|2232.5|2233.4|2233.1|2233.4|2233.1|2232.7|2232.4|143
1617809230000|2021-04-07 15:27:10|2233.3|2233|2233|2232.7|2233.4|2233.1|2232.9|2232.6|38
1617809240000|2021-04-07 15:27:20|2232.7|2232.4|2232.7|2232.4|2233|2232.7|2232.5|2232.2|124
1617809250000|2021-04-07 15:27:30|2232.6|2232.3|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|38
1617809260000|2021-04-07 15:27:40|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|130
1617809270000|2021-04-07 15:27:50|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|40
1617809280000|2021-04-07 15:28:00|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|82
1617809290000|2021-04-07 15:28:10|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|77
1617809300000|2021-04-07 15:28:20|2233.7|2233.4|2233.3|2233|2233.9|2233.6|2233.2|2232.9|147
1617809310000|2021-04-07 15:28:30|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2232.8|2232.5|156
1617809320000|2021-04-07 15:28:40|2233.2|2232.9|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|51
1617809330000|2021-04-07 15:28:50|2233|2232.7|2232.9|2232.6|2233.3|2233|2232.8|2232.5|91
1617809340000|2021-04-07 15:29:00|2233.1|2232.8|2232.6|2232.3|2233.4|2233.1|2232.6|2232.3|80
1617809350000|2021-04-07 15:29:10|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.4|2232.1|130
1617809360000|2021-04-07 15:29:20|2233.1|2232.8|2233.4|2233.1|2233.7|2233.4|2233.1|2232.8|72
1617809370000|2021-04-07 15:29:30|2233.2|2232.9|2232.6|2232.3|2233.2|2232.9|2232.6|2232.3|49
1617809380000|2021-04-07 15:29:40|2232.7|2232.4|2233.4|2233.1|2233.4|2233.1|2232.6|2232.3|85
1617809390000|2021-04-07 15:29:50|2233.2|2232.9|2233.3|2233|2233.5|2233.2|2233.1|2232.8|47
1617809400000|2021-04-07 15:30:00|2233.2|2232.9|2233.3|2233|2233.3|2233|2232.8|2232.5|109
1617809410000|2021-04-07 15:30:10|2233.5|2233.2|2232.6|2232.3|2233.5|2233.2|2232.4|2232.1|152
1617809420000|2021-04-07 15:30:20|2232.7|2232.4|2231.6|2231.3|2232.7|2232.4|2231.4|2231.1|205
1617809430000|2021-04-07 15:30:30|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.3|2231|81
1617809440000|2021-04-07 15:30:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2230.9|2230.6|99
1617809450000|2021-04-07 15:30:50|2231.5|2231.2|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|42
1617809460000|2021-04-07 15:31:00|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2230.9|2230.6|86
1617809470000|2021-04-07 15:31:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|88
1617809480000|2021-04-07 15:31:20|2231.1|2230.8|2231.7|2231.4|2231.9|2231.6|2231|2230.7|123
1617809490000|2021-04-07 15:31:30|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|31
1617809500000|2021-04-07 15:31:40|2231.3|2231|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|25
1617809510000|2021-04-07 15:31:50|2231|2230.7|2230.9|2230.6|2231.2|2230.9|2230.6|2230.3|71
1617809520000|2021-04-07 15:32:00|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.7|2230.4|47
1617809530000|2021-04-07 15:32:10|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.2|2230.9|104
1617809540000|2021-04-07 15:32:20|2231.1|2230.8|2230.2|2229.9|2231.2|2230.9|2230|2229.7|110
1617809550000|2021-04-07 15:32:30|2230.3|2230|2229.8|2229.5|2230.3|2230|2229.7|2229.4|76
1617809560000|2021-04-07 15:32:40|2230.1|2229.8|2229.8|2229.5|2230.3|2230|2229.8|2229.5|60
1617809570000|2021-04-07 15:32:50|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.2|2228.9|82
1617809580000|2021-04-07 15:33:00|2229.2|2228.9|2230.3|2230|2230.3|2230|2229|2228.7|93
1617809590000|2021-04-07 15:33:10|2230.2|2229.9|2229.5|2229.2|2230.3|2230|2229.2|2228.9|63
1617809600000|2021-04-07 15:33:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2228.6|2228.3|52
1617809610000|2021-04-07 15:33:30|2229.8|2229.5|2230.4|2230.1|2230.4|2230.1|2229.5|2229.2|36
1617809620000|2021-04-07 15:33:40|2230.3|2230|2229.5|2229.2|2230.3|2230|2229.5|2229.2|50
1617809630000|2021-04-07 15:33:50|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.2|2228.9|49
1617809640000|2021-04-07 15:34:00|2229.9|2229.6|2230.7|2230.4|2231|2230.7|2229.9|2229.6|150
1617809650000|2021-04-07 15:34:10|2230.8|2230.5|2230.4|2230.1|2230.8|2230.5|2230.1|2229.8|93
1617809660000|2021-04-07 15:34:20|2230.3|2230|2230.3|2230|2230.4|2230.1|2230|2229.7|60
1617809670000|2021-04-07 15:34:30|2230.4|2230.1|2230.5|2230.2|2230.7|2230.4|2230.1|2229.8|58
1617809680000|2021-04-07 15:34:40|2230.7|2230.4|2229.9|2229.6|2230.7|2230.4|2229.7|2229.4|36
1617809690000|2021-04-07 15:34:50|2230|2229.7|2229.7|2229.4|2230.2|2229.9|2229.6|2229.3|37
1617809700000|2021-04-07 15:35:00|2229.9|2229.6|2229|2228.7|2230.1|2229.8|2228.9|2228.6|43
1617809710000|2021-04-07 15:35:10|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|38
1617809720000|2021-04-07 15:35:20|2228.6|2228.3|2229|2228.7|2229.1|2228.8|2228.6|2228.3|235
1617809730000|2021-04-07 15:35:30|2228.9|2228.6|2228.9|2228.6|2229.4|2229.1|2228.7|2228.4|124
1617809740000|2021-04-07 15:35:40|2228.8|2228.5|2228.8|2228.5|2229.2|2228.9|2228.7|2228.4|35
1617809750000|2021-04-07 15:35:50|2228.9|2228.6|2229|2228.7|2229.3|2229|2228.8|2228.5|34
1617809760000|2021-04-07 15:36:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2228.8|2228.5|22
1617809770000|2021-04-07 15:36:10|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.1|2228.8|46
1617809780000|2021-04-07 15:36:20|2229.7|2229.4|2229.9|2229.6|2230.4|2230.1|2229.7|2229.4|69
1617809790000|2021-04-07 15:36:30|2230|2229.7|2230.6|2230.3|2230.7|2230.4|2230|2229.7|24
1617809800000|2021-04-07 15:36:40|2230.8|2230.5|2230.6|2230.3|2231.2|2230.9|2230.6|2230.3|64
1617809810000|2021-04-07 15:36:50|2230.5|2230.2|2229.7|2229.4|2230.6|2230.3|2229.6|2229.3|39
1617809820000|2021-04-07 15:37:00|2229.6|2229.3|2228.8|2228.5|2229.6|2229.3|2228.8|2228.5|28
1617809830000|2021-04-07 15:37:10|2228.9|2228.6|2229.2|2228.9|2229.3|2229|2228.7|2228.4|39
1617809840000|2021-04-07 15:37:20|2229.3|2229|2229|2228.7|2229.4|2229.1|2229|2228.7|22
1617809850000|2021-04-07 15:37:30|2229.2|2228.9|2228.5|2228.2|2229.3|2229|2228.5|2228.2|39
1617809860000|2021-04-07 15:37:40|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.3|2228|67
1617809870000|2021-04-07 15:37:50|2228.2|2227.9|2228.2|2227.9|2228.6|2228.3|2228|2227.7|43
1617809880000|2021-04-07 15:38:00|2228.1|2227.8|2228.7|2228.4|2229|2228.7|2228.1|2227.8|39
1617809890000|2021-04-07 15:38:10|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2228.7|2228.4|48
1617809900000|2021-04-07 15:38:20|2228.8|2228.5|2229.2|2228.9|2229.4|2229.1|2228.5|2228.2|46
1617809910000|2021-04-07 15:38:30|2229.5|2229.2|2229.2|2228.9|2229.9|2229.6|2229.2|2228.9|30
1617809920000|2021-04-07 15:38:40|2229.5|2229.2|2229.3|2229|2229.6|2229.3|2229|2228.7|21
1617809930000|2021-04-07 15:38:50|2229.1|2228.8|2228.9|2228.6|2229.3|2229|2228.8|2228.5|21
1617809940000|2021-04-07 15:39:00|2228.8|2228.5|2227.8|2227.5|2228.8|2228.5|2227.8|2227.5|77
1617809950000|2021-04-07 15:39:10|2228|2227.7|2227.2|2226.9|2228|2227.7|2227.2|2226.9|105
1617809960000|2021-04-07 15:39:20|2227.1|2226.8|2227.3|2227|2227.6|2227.3|2227.1|2226.8|57
1617809970000|2021-04-07 15:39:30|2227.4|2227.1|2226.9|2226.6|2227.5|2227.2|2226.9|2226.6|61
1617809980000|2021-04-07 15:39:40|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|51
1617809990000|2021-04-07 15:39:50|2227|2226.7|2227|2226.7|2227.2|2226.9|2226.2|2225.9|135
1617810000000|2021-04-07 15:40:00|2226.8|2226.5|2226.6|2226.3|2226.9|2226.6|2226.1|2225.8|78
1617810010000|2021-04-07 15:40:10|2226.7|2226.4|2226|2225.7|2227.1|2226.8|2226|2225.7|73
1617810020000|2021-04-07 15:40:20|2225.9|2225.6|2226.1|2225.8|2226.4|2226.1|2225.9|2225.6|42
1617810030000|2021-04-07 15:40:30|2225.9|2225.6|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|118
1617810040000|2021-04-07 15:40:40|2225.5|2225.2|2225.8|2225.5|2225.9|2225.6|2225.4|2225.1|120
1617810050000|2021-04-07 15:40:50|2225.7|2225.4|2225.3|2225|2226|2225.7|2225.1|2224.8|94
1617810060000|2021-04-07 15:41:00|2225.4|2225.1|2224.8|2224.5|2225.4|2225.1|2224.7|2224.4|95
1617810070000|2021-04-07 15:41:10|2224.7|2224.4|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|80
1617810080000|2021-04-07 15:41:20|2224.8|2224.5|2225.7|2225.4|2226|2225.7|2224.8|2224.5|51
1617810090000|2021-04-07 15:41:30|2225.6|2225.3|2226|2225.7|2226.2|2225.9|2225.2|2224.9|64
1617810100000|2021-04-07 15:41:40|2225.9|2225.6|2226.1|2225.8|2226.4|2226.1|2225.7|2225.4|84
1617810110000|2021-04-07 15:41:50|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2225.5|2225.2|68
1617810120000|2021-04-07 15:42:00|2226.5|2226.2|2227.3|2227|2227.3|2227|2226.1|2225.8|102
1617810130000|2021-04-07 15:42:10|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.1|2226.8|80
1617810140000|2021-04-07 15:42:20|2227.6|2227.3|2228.1|2227.8|2228.2|2227.9|2227.4|2227.1|45
1617810150000|2021-04-07 15:42:30|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.6|2227.3|30
1617810160000|2021-04-07 15:42:40|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.2|2226.9|55
1617810170000|2021-04-07 15:42:50|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.6|2227.3|44
1617810180000|2021-04-07 15:43:00|2227.8|2227.5|2227.7|2227.4|2228.1|2227.8|2227.6|2227.3|40
1617810190000|2021-04-07 15:43:10|2227.8|2227.5|2228.4|2228.1|2228.4|2228.1|2227.8|2227.5|81
1617810200000|2021-04-07 15:43:20|2228.2|2227.9|2228.8|2228.5|2228.8|2228.5|2228.1|2227.8|85
1617810210000|2021-04-07 15:43:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|83
1617810220000|2021-04-07 15:43:40|2228.7|2228.4|2228.1|2227.8|2228.7|2228.4|2228|2227.7|76
1617810230000|2021-04-07 15:43:50|2228.2|2227.9|2228.4|2228.1|2228.7|2228.4|2228.2|2227.9|26
1617810240000|2021-04-07 15:44:00|2228.5|2228.2|2228.6|2228.3|2229|2228.7|2228.2|2227.9|65
1617810250000|2021-04-07 15:44:10|2228.4|2228.1|2228.5|2228.2|2228.7|2228.4|2228.2|2227.9|94
1617810260000|2021-04-07 15:44:20|2228.6|2228.3|2229.3|2229|2229.3|2229|2228.5|2228.2|77
1617810270000|2021-04-07 15:44:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2228.8|2228.5|63
1617810280000|2021-04-07 15:44:40|2229.1|2228.8|2229.4|2229.1|2229.7|2229.4|2229.1|2228.8|161
1617810290000|2021-04-07 15:44:50|2229.5|2229.2|2228.9|2228.6|2229.6|2229.3|2228.9|2228.6|227
1617810300000|2021-04-07 15:45:00|2228.7|2228.4|2228.1|2227.8|2228.8|2228.5|2228.1|2227.8|59
1617810310000|2021-04-07 15:45:10|2228.2|2227.9|2229|2228.7|2229|2228.7|2228.2|2227.9|27
1617810320000|2021-04-07 15:45:20|2228.7|2228.4|2228.2|2227.9|2228.7|2228.4|2228.2|2227.9|11
1617810330000|2021-04-07 15:45:30|2228|2227.7|2228|2227.7|2228|2227.7|2227.4|2227.1|54
1617810340000|2021-04-07 15:45:40|2227.9|2227.6|2228.3|2228|2228.4|2228.1|2227.9|2227.6|29
1617810350000|2021-04-07 15:45:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228|2227.7|19
1617810360000|2021-04-07 15:46:00|2228.4|2228.1|2228.2|2227.9|2228.7|2228.4|2228.2|2227.9|54
1617810370000|2021-04-07 15:46:10|2228|2227.7|2228.5|2228.2|2228.5|2228.2|2228|2227.7|23
1617810380000|2021-04-07 15:46:20|2228.6|2228.3|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|73
1617810390000|2021-04-07 15:46:30|2228.7|2228.4|2228.1|2227.8|2228.7|2228.4|2228|2227.7|14
1617810400000|2021-04-07 15:46:40|2228.2|2227.9|2228.5|2228.2|2228.9|2228.6|2228.2|2227.9|64
1617810410000|2021-04-07 15:46:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|66
1617810420000|2021-04-07 15:47:00|2228.6|2228.3|2228.5|2228.2|2228.9|2228.6|2228.4|2228.1|33
1617810430000|2021-04-07 15:47:10|2228.6|2228.3|2229.2|2228.9|2229.5|2229.2|2228.6|2228.3|55
1617810440000|2021-04-07 15:47:20|2229.1|2228.8|2228.9|2228.6|2229.3|2229|2228.9|2228.6|33
1617810450000|2021-04-07 15:47:30|2228.8|2228.5|2229.2|2228.9|2229.4|2229.1|2228.8|2228.5|61
1617810460000|2021-04-07 15:47:40|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|334
1617810470000|2021-04-07 15:47:50|2228.8|2228.5|2228.5|2228.2|2229|2228.7|2228.5|2228.2|338
1617810480000|2021-04-07 15:48:00|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.5|2228.2|220
1617810490000|2021-04-07 15:48:10|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|59
1617810500000|2021-04-07 15:48:20|2229|2228.7|2228.3|2228|2229.1|2228.8|2228.3|2228|27
1617810510000|2021-04-07 15:48:30|2228.4|2228.1|2229|2228.7|2229|2228.7|2228.3|2228|27
1617810520000|2021-04-07 15:48:40|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|9
1617810530000|2021-04-07 15:48:50|2229|2228.7|2229.6|2229.3|2229.6|2229.3|2229|2228.7|19
1617810540000|2021-04-07 15:49:00|2229.7|2229.4|2230.1|2229.8|2230.4|2230.1|2229.7|2229.4|200
1617810550000|2021-04-07 15:49:10|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.4|2229.1|186
1617810560000|2021-04-07 15:49:20|2229.8|2229.5|2229.5|2229.2|2229.9|2229.6|2229.4|2229.1|127
1617810570000|2021-04-07 15:49:30|2229.4|2229.1|2228.8|2228.5|2229.4|2229.1|2228.5|2228.2|80
1617810580000|2021-04-07 15:49:40|2228.9|2228.6|2228.8|2228.5|2229.1|2228.8|2228.6|2228.3|16
1617810590000|2021-04-07 15:49:50|2228.5|2228.2|2228|2227.7|2228.6|2228.3|2227.8|2227.5|35
1617810600000|2021-04-07 15:50:00|2228.1|2227.8|2228.1|2227.8|2228.5|2228.2|2227.9|2227.6|58
1617810610000|2021-04-07 15:50:10|2228|2227.7|2228.1|2227.8|2228.4|2228.1|2227.9|2227.6|39
1617810620000|2021-04-07 15:50:20|2228|2227.7|2228.7|2228.4|2228.7|2228.4|2227.9|2227.6|79
1617810630000|2021-04-07 15:50:30|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.4|2228.1|99
1617810640000|2021-04-07 15:50:40|2228.5|2228.2|2227.8|2227.5|2228.9|2228.6|2227.8|2227.5|128
1617810650000|2021-04-07 15:50:50|2227.7|2227.4|2227.5|2227.2|2228|2227.7|2227.3|2227|134
1617810660000|2021-04-07 15:51:00|2227.6|2227.3|2227.1|2226.8|2227.6|2227.3|2226.8|2226.5|49
1617810670000|2021-04-07 15:51:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.6|2226.3|50
1617810680000|2021-04-07 15:51:20|2226.7|2226.4|2227.6|2227.3|2227.8|2227.5|2226.7|2226.4|32
1617810690000|2021-04-07 15:51:30|2227.7|2227.4|2227.8|2227.5|2228.3|2228|2227.7|2227.4|51
1617810700000|2021-04-07 15:51:40|2227.5|2227.2|2227.6|2227.3|2228|2227.7|2227.5|2227.2|41
1617810710000|2021-04-07 15:51:50|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|18
1617810720000|2021-04-07 15:52:00|2227.8|2227.5|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|18
1617810730000|2021-04-07 15:52:10|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.1|2227.8|223
1617810740000|2021-04-07 15:52:20|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|113
1617810750000|2021-04-07 15:52:30|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228.2|2227.9|203
1617810760000|2021-04-07 15:52:40|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|53
1617810770000|2021-04-07 15:52:50|2228.6|2228.3|2228.3|2228|2228.7|2228.4|2228.2|2227.9|250
1617810780000|2021-04-07 15:53:00|2228.4|2228.1|2228.4|2228.1|2228.7|2228.4|2228.3|2228|300
1617810790000|2021-04-07 15:53:10|2228.3|2228|2226.9|2226.6|2228.3|2228|2226.9|2226.6|83
1617810800000|2021-04-07 15:53:20|2227|2226.7|2227.2|2226.9|2227.4|2227.1|2226.8|2226.5|50
1617810810000|2021-04-07 15:53:30|2227.4|2227.1|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|14
1617810820000|2021-04-07 15:53:40|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|17
1617810830000|2021-04-07 15:53:50|2227.5|2227.2|2228.3|2228|2228.3|2228|2227.5|2227.2|49
1617810840000|2021-04-07 15:54:00|2228.4|2228.1|2229.6|2229.3|2229.9|2229.6|2228.4|2228.1|102
1617810850000|2021-04-07 15:54:10|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|207
1617810860000|2021-04-07 15:54:20|2229|2228.7|2229.3|2229|2229.3|2229|2228.9|2228.6|56
1617810870000|2021-04-07 15:54:30|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.3|2229|186
1617810880000|2021-04-07 15:54:40|2229.5|2229.2|2229.6|2229.3|2230.1|2229.8|2229.3|2229|181
1617810890000|2021-04-07 15:54:50|2229.4|2229.1|2229.2|2228.9|2229.9|2229.6|2229.2|2228.9|44
1617810900000|2021-04-07 15:55:00|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.5|2228.2|45
1617810910000|2021-04-07 15:55:10|2228.7|2228.4|2228|2227.7|2228.7|2228.4|2228|2227.7|70
1617810920000|2021-04-07 15:55:20|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|43
1617810930000|2021-04-07 15:55:30|2227.8|2227.5|2227.4|2227.1|2227.8|2227.5|2227.1|2226.8|88
1617810940000|2021-04-07 15:55:40|2227.2|2226.9|2226.5|2226.2|2227.2|2226.9|2226.3|2226|83
1617810950000|2021-04-07 15:55:50|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2226.1|2225.8|35
1617810960000|2021-04-07 15:56:00|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2226|2225.7|59
1617810970000|2021-04-07 15:56:10|2226.4|2226.1|2225.4|2225.1|2226.6|2226.3|2225.4|2225.1|124
1617810980000|2021-04-07 15:56:20|2225.2|2224.9|2226.2|2225.9|2226.2|2225.9|2225.1|2224.8|54
1617810990000|2021-04-07 15:56:30|2226.4|2226.1|2226.6|2226.3|2226.8|2226.5|2226.3|2226|31
1617811000000|2021-04-07 15:56:40|2226.7|2226.4|2226.3|2226|2226.9|2226.6|2226.2|2225.9|41
1617811010000|2021-04-07 15:56:50|2226.4|2226.1|2226.8|2226.5|2227|2226.7|2226.4|2226.1|29
1617811020000|2021-04-07 15:57:00|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.2|2225.9|28
1617811030000|2021-04-07 15:57:10|2226.7|2226.4|2226.3|2226|2226.7|2226.4|2226.3|2226|16
1617811040000|2021-04-07 15:57:20|2226.2|2225.9|2225.7|2225.4|2226.2|2225.9|2225.6|2225.3|28
1617811050000|2021-04-07 15:57:30|2225.9|2225.6|2226.3|2226|2226.3|2226|2225.9|2225.6|15
1617811060000|2021-04-07 15:57:40|2226.6|2226.3|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|22
1617811070000|2021-04-07 15:57:50|2226.8|2226.5|2226.9|2226.6|2227.3|2227|2226.7|2226.4|21
1617811080000|2021-04-07 15:58:00|2227|2226.7|2227.3|2227|2227.5|2227.2|2227|2226.7|92
1617811090000|2021-04-07 15:58:10|2227.2|2226.9|2227.3|2227|2227.5|2227.2|2227|2226.7|137
1617811100000|2021-04-07 15:58:20|2227.2|2226.9|2227.7|2227.4|2227.8|2227.5|2227|2226.7|291
1617811110000|2021-04-07 15:58:30|2227.6|2227.3|2227|2226.7|2227.6|2227.3|2226.6|2226.3|56
1617811120000|2021-04-07 15:58:40|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.8|2226.5|12
1617811130000|2021-04-07 15:58:50|2226.9|2226.6|2226.6|2226.3|2227.3|2227|2226.6|2226.3|21
1617811140000|2021-04-07 15:59:00|2226.7|2226.4|2227.1|2226.8|2227.1|2226.8|2226.3|2226|46
1617811150000|2021-04-07 15:59:10|2227.3|2227|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|387
1617811160000|2021-04-07 15:59:20|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227|2226.7|12
1617811170000|2021-04-07 15:59:30|2227.1|2226.8|2227.9|2227.6|2227.9|2227.6|2227.1|2226.8|64
1617811180000|2021-04-07 15:59:40|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|28
1617811190000|2021-04-07 15:59:50|2227.8|2227.5|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|54
1617811200000|2021-04-07 16:00:00|2227.9|2227.6|2227.5|2227.2|2228.1|2227.8|2227.5|2227.2|117
1617811210000|2021-04-07 16:00:10|2227.4|2227.1|2226.9|2226.6|2227.5|2227.2|2226.9|2226.6|38
1617811220000|2021-04-07 16:00:20|2226.7|2226.4|2226.6|2226.3|2227|2226.7|2226.5|2226.2|46
1617811230000|2021-04-07 16:00:30|2226.9|2226.6|2227|2226.7|2227.3|2227|2226.9|2226.6|24
1617811240000|2021-04-07 16:00:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|20
1617811250000|2021-04-07 16:00:50|2227.8|2227.5|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|54
1617811260000|2021-04-07 16:01:00|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.7|2227.4|33
1617811270000|2021-04-07 16:01:10|2228|2227.7|2228.6|2228.3|2228.9|2228.6|2228|2227.7|37
1617811280000|2021-04-07 16:01:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.3|2228|24
1617811290000|2021-04-07 16:01:30|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|15
1617811300000|2021-04-07 16:01:40|2228.6|2228.3|2229.2|2228.9|2229.3|2229|2228.6|2228.3|31
1617811310000|2021-04-07 16:01:50|2229.1|2228.8|2229.5|2229.2|2229.6|2229.3|2229.1|2228.8|57
1617811320000|2021-04-07 16:02:00|2229.6|2229.3|2228.9|2228.6|2229.6|2229.3|2228.9|2228.6|51
1617811330000|2021-04-07 16:02:10|2229.1|2228.8|2230|2229.7|2230|2229.7|2229|2228.7|101
1617811340000|2021-04-07 16:02:20|2230.1|2229.8|2229.5|2229.2|2230.1|2229.8|2229.2|2228.9|341
1617811350000|2021-04-07 16:02:30|2229.4|2229.1|2229|2228.7|2229.5|2229.2|2228.9|2228.6|34
1617811360000|2021-04-07 16:02:40|2229.1|2228.8|2229.4|2229.1|2229.5|2229.2|2228.8|2228.5|61
1617811370000|2021-04-07 16:02:50|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|37
1617811380000|2021-04-07 16:03:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.3|2229|69
1617811390000|2021-04-07 16:03:10|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.5|2229.2|33
1617811400000|2021-04-07 16:03:20|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|32
1617811410000|2021-04-07 16:03:30|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230|2229.7|33
1617811420000|2021-04-07 16:03:40|2230.1|2229.8|2230.1|2229.8|2230.6|2230.3|2230.1|2229.8|49
1617811430000|2021-04-07 16:03:50|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.8|2229.5|29
1617811440000|2021-04-07 16:04:00|2229.9|2229.6|2230.8|2230.5|2230.8|2230.5|2229.8|2229.5|30
1617811450000|2021-04-07 16:04:10|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.5|2230.2|27
1617811460000|2021-04-07 16:04:20|2231|2230.7|2231|2230.7|2231.2|2230.9|2230.8|2230.5|52
1617811470000|2021-04-07 16:04:30|2230.9|2230.6|2230.3|2230|2230.9|2230.6|2230.3|2230|52
1617811480000|2021-04-07 16:04:40|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.3|2229|50
1617811490000|2021-04-07 16:04:50|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|50
1617811500000|2021-04-07 16:05:00|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.4|2229.1|13
1617811510000|2021-04-07 16:05:10|2229.5|2229.2|2230|2229.7|2230|2229.7|2229.1|2228.8|77
1617811520000|2021-04-07 16:05:20|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230|2229.7|51
1617811530000|2021-04-07 16:05:30|2230.2|2229.9|2230|2229.7|2230.3|2230|2230|2229.7|20
1617811540000|2021-04-07 16:05:40|2230.2|2229.9|2230.7|2230.4|2230.8|2230.5|2230.2|2229.9|38
1617811550000|2021-04-07 16:05:50|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|26
1617811560000|2021-04-07 16:06:00|2230.5|2230.2|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|38
1617811570000|2021-04-07 16:06:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|29
1617811580000|2021-04-07 16:06:20|2230.3|2230|2230.3|2230|2230.6|2230.3|2230.1|2229.8|19
1617811590000|2021-04-07 16:06:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|17
1617811600000|2021-04-07 16:06:40|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.1|2229.8|9
1617811610000|2021-04-07 16:06:50|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|51
1617811620000|2021-04-07 16:07:00|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|257
1617811630000|2021-04-07 16:07:10|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.8|2229.5|158
1617811640000|2021-04-07 16:07:20|2229.9|2229.6|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|63
1617811650000|2021-04-07 16:07:30|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|236
1617811660000|2021-04-07 16:07:40|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|43
1617811670000|2021-04-07 16:07:50|2229.7|2229.4|2230.1|2229.8|2230.1|2229.8|2229.6|2229.3|26
1617811680000|2021-04-07 16:08:00|2230.2|2229.9|2229.2|2228.9|2230.2|2229.9|2229.2|2228.9|22
1617811690000|2021-04-07 16:08:10|2229.3|2229|2229.6|2229.3|2229.8|2229.5|2229.3|2229|160
1617811700000|2021-04-07 16:08:20|2229.7|2229.4|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|92
1617811710000|2021-04-07 16:08:30|2229.4|2229.1|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|111
1617811720000|2021-04-07 16:08:40|2229.4|2229.1|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|92
1617811730000|2021-04-07 16:08:50|2229.6|2229.3|2230.4|2230.1|2230.4|2230.1|2229.4|2229.1|209
1617811740000|2021-04-07 16:09:00|2230.5|2230.2|2230.2|2229.9|2230.9|2230.6|2230.2|2229.9|43
1617811750000|2021-04-07 16:09:10|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.3|2230|22
1617811760000|2021-04-07 16:09:20|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|184
1617811770000|2021-04-07 16:09:30|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|147
1617811780000|2021-04-07 16:09:40|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230|2229.7|125
1617811790000|2021-04-07 16:09:50|2230.3|2230|2230.9|2230.6|2230.9|2230.6|2230.3|2230|38
1617811800000|2021-04-07 16:10:00|2230.4|2230.1|2230|2229.7|2230.8|2230.5|2230|2229.7|120
1617811810000|2021-04-07 16:10:10|2229.9|2229.6|2229.8|2229.5|2230.2|2229.9|2229.7|2229.4|60
1617811820000|2021-04-07 16:10:20|2229.9|2229.6|2228.6|2228.3|2229.9|2229.6|2228.6|2228.3|323
1617811830000|2021-04-07 16:10:30|2228.7|2228.4|2228.2|2227.9|2228.9|2228.6|2228.2|2227.9|89
1617811840000|2021-04-07 16:10:40|2228.3|2228|2227.9|2227.6|2228.3|2228|2227.9|2227.6|46
1617811850000|2021-04-07 16:10:50|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|29
1617811860000|2021-04-07 16:11:00|2227.8|2227.5|2226.9|2226.6|2227.8|2227.5|2226.8|2226.5|49
1617811870000|2021-04-07 16:11:10|2227|2226.7|2227.2|2226.9|2227.6|2227.3|2226.8|2226.5|62
1617811880000|2021-04-07 16:11:20|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|35
1617811890000|2021-04-07 16:11:30|2227.1|2226.8|2226.8|2226.5|2227.5|2227.2|2226.8|2226.5|94
1617811900000|2021-04-07 16:11:40|2226.6|2226.3|2225.8|2225.5|2226.7|2226.4|2225.8|2225.5|100
1617811910000|2021-04-07 16:11:50|2225.7|2225.4|2226|2225.7|2226.4|2226.1|2225.7|2225.4|58
1617811920000|2021-04-07 16:12:00|2225.7|2225.4|2227.2|2226.9|2227.4|2227.1|2225.6|2225.3|119
1617811930000|2021-04-07 16:12:10|2227|2226.7|2226.3|2226|2227|2226.7|2226.3|2226|46
1617811940000|2021-04-07 16:12:20|2226.4|2226.1|2226|2225.7|2226.4|2226.1|2226|2225.7|106
1617811950000|2021-04-07 16:12:30|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|13
1617811960000|2021-04-07 16:12:40|2226.1|2225.8|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|34
1617811970000|2021-04-07 16:12:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|6
1617811980000|2021-04-07 16:13:00|2226.3|2226|2227.6|2227.3|2227.6|2227.3|2226.2|2225.9|112
1617811990000|2021-04-07 16:13:10|2227.5|2227.2|2227.1|2226.8|2227.7|2227.4|2227.1|2226.8|40
1617812000000|2021-04-07 16:13:20|2227.4|2227.1|2227.5|2227.2|2227.8|2227.5|2227.4|2227.1|22
1617812010000|2021-04-07 16:13:30|2227.3|2227|2227.1|2226.8|2227.3|2227|2226.8|2226.5|67
1617812020000|2021-04-07 16:13:40|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2226.8|2226.5|30
1617812030000|2021-04-07 16:13:50|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|11
1617812040000|2021-04-07 16:14:00|2227|2226.7|2227.3|2227|2227.3|2227|2226.8|2226.5|30
1617812050000|2021-04-07 16:14:10|2227.1|2226.8|2226.5|2226.2|2227.1|2226.8|2226.5|2226.2|14
1617812060000|2021-04-07 16:14:20|2226.4|2226.1|2226.3|2226|2226.7|2226.4|2226.1|2225.8|67
1617812070000|2021-04-07 16:14:30|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2225.7|2225.4|97
1617812080000|2021-04-07 16:14:40|2226.3|2226|2227|2226.7|2227|2226.7|2226.2|2225.9|63
1617812090000|2021-04-07 16:14:50|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.7|2226.4|16
1617812100000|2021-04-07 16:15:00|2226.7|2226.4|2226.2|2225.9|2226.8|2226.5|2226.2|2225.9|19
1617812110000|2021-04-07 16:15:10|2225.9|2225.6|2225.9|2225.6|2226.2|2225.9|2225.6|2225.3|26
1617812120000|2021-04-07 16:15:20|2226|2225.7|2225.3|2225|2226|2225.7|2225.3|2225|90
1617812130000|2021-04-07 16:15:30|2225.4|2225.1|2225.8|2225.5|2225.9|2225.6|2225.1|2224.8|218
1617812140000|2021-04-07 16:15:40|2225.9|2225.6|2225.4|2225.1|2225.9|2225.6|2225.2|2224.9|46
1617812150000|2021-04-07 16:15:50|2225.5|2225.2|2225.4|2225.1|2226|2225.7|2225.3|2225|23
1617812160000|2021-04-07 16:16:00|2225|2224.7|2224.3|2224|2225|2224.7|2223.8|2223.5|122
1617812170000|2021-04-07 16:16:10|2224.2|2223.9|2224.6|2224.3|2224.7|2224.4|2224.2|2223.9|61
1617812180000|2021-04-07 16:16:20|2224.7|2224.4|2224.3|2224|2224.8|2224.5|2224.3|2224|39
1617812190000|2021-04-07 16:16:30|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.5|2223.2|47
1617812200000|2021-04-07 16:16:40|2223.9|2223.6|2223|2222.7|2223.9|2223.6|2222.8|2222.5|191
1617812210000|2021-04-07 16:16:50|2222.9|2222.6|2223.5|2223.2|2223.6|2223.3|2222.8|2222.5|68
1617812220000|2021-04-07 16:17:00|2223.6|2223.3|2223.7|2223.4|2223.9|2223.6|2223.5|2223.2|54
1617812230000|2021-04-07 16:17:10|2223.4|2223.1|2223.4|2223.1|2223.6|2223.3|2223.3|2223|23
1617812240000|2021-04-07 16:17:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.1|2222.8|19
1617812250000|2021-04-07 16:17:30|2223.4|2223.1|2222.6|2222.3|2223.4|2223.1|2222.6|2222.3|390
1617812260000|2021-04-07 16:17:40|2222.5|2222.2|2221.6|2221.3|2222.6|2222.3|2221.5|2221.2|486
1617812270000|2021-04-07 16:17:50|2221.7|2221.4|2222.3|2222|2223.1|2222.8|2221.7|2221.4|113
1617812280000|2021-04-07 16:18:00|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2221.6|2221.3|75
1617812290000|2021-04-07 16:18:10|2222.7|2222.4|2222.1|2221.8|2223|2222.7|2222|2221.7|96
1617812300000|2021-04-07 16:18:20|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222|2221.7|20
1617812310000|2021-04-07 16:18:30|2222.3|2222|2221.7|2221.4|2222.5|2222.2|2221.7|2221.4|18
1617812320000|2021-04-07 16:18:40|2221.9|2221.6|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|39
1617812330000|2021-04-07 16:18:50|2221.9|2221.6|2222.4|2222.1|2222.4|2222.1|2221.8|2221.5|27
1617812340000|2021-04-07 16:19:00|2222.2|2221.9|2222.1|2221.8|2222.7|2222.4|2222.1|2221.8|99
1617812350000|2021-04-07 16:19:10|2222.4|2222.1|2223|2222.7|2223|2222.7|2222.4|2222.1|14
1617812360000|2021-04-07 16:19:20|2223.2|2222.9|2223.6|2223.3|2223.9|2223.6|2223.2|2222.9|69
1617812370000|2021-04-07 16:19:30|2223.7|2223.4|2223.4|2223.1|2223.9|2223.6|2223.3|2223|41
1617812380000|2021-04-07 16:19:40|2223.3|2223|2223.9|2223.6|2223.9|2223.6|2223.1|2222.8|23
1617812390000|2021-04-07 16:19:50|2223.8|2223.5|2223.8|2223.5|2224|2223.7|2223.6|2223.3|60
1617812400000|2021-04-07 16:20:00|2224.2|2223.9|2223.9|2223.6|2224.5|2224.2|2223.6|2223.3|105
1617812410000|2021-04-07 16:20:10|2223.8|2223.5|2223|2222.7|2223.8|2223.5|2222.5|2222.2|289
1617812420000|2021-04-07 16:20:20|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|12
1617812430000|2021-04-07 16:20:30|2223.3|2223|2223.1|2222.8|2223.3|2223|2222.7|2222.4|29
1617812440000|2021-04-07 16:20:40|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|9
1617812450000|2021-04-07 16:20:50|2223.2|2222.9|2223.3|2223|2223.3|2223|2222.9|2222.6|54
1617812460000|2021-04-07 16:21:00|2223.2|2222.9|2223.3|2223|2223.6|2223.3|2223.2|2222.9|16
1617812470000|2021-04-07 16:21:10|2223.7|2223.4|2223.8|2223.5|2224.3|2224|2223.6|2223.3|44
1617812480000|2021-04-07 16:21:20|2223.7|2223.4|2224.9|2224.6|2224.9|2224.6|2223.7|2223.4|118
1617812490000|2021-04-07 16:21:30|2224.7|2224.4|2225.1|2224.8|2225.3|2225|2224.7|2224.4|25
1617812500000|2021-04-07 16:21:40|2225.3|2225|2224.9|2224.6|2225.4|2225.1|2224.9|2224.6|23
1617812510000|2021-04-07 16:21:50|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2224.6|2224.3|16
1617812520000|2021-04-07 16:22:00|2225|2224.7|2226|2225.7|2226.1|2225.8|2224.9|2224.6|48
1617812530000|2021-04-07 16:22:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226|2225.7|27
1617812540000|2021-04-07 16:22:20|2226.2|2225.9|2226.9|2226.6|2227|2226.7|2226.2|2225.9|28
1617812550000|2021-04-07 16:22:30|2227|2226.7|2226.5|2226.2|2227.3|2227|2226.4|2226.1|55
1617812560000|2021-04-07 16:22:40|2226.2|2225.9|2226.1|2225.8|2226.4|2226.1|2226|2225.7|74
1617812570000|2021-04-07 16:22:50|2225.7|2225.4|2225.7|2225.4|2225.9|2225.6|2225.5|2225.2|38
1617812580000|2021-04-07 16:23:00|2225.8|2225.5|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|66
1617812590000|2021-04-07 16:23:10|2225.6|2225.3|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|33
1617812600000|2021-04-07 16:23:20|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.3|2225|19
1617812610000|2021-04-07 16:23:30|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|22
1617812620000|2021-04-07 16:23:40|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|7
1617812630000|2021-04-07 16:23:50|2225.5|2225.2|2225|2224.7|2225.5|2225.2|2224.8|2224.5|19
1617812640000|2021-04-07 16:24:00|2225.2|2224.9|2225.8|2225.5|2225.9|2225.6|2225.2|2224.9|18
1617812650000|2021-04-07 16:24:10|2226.1|2225.8|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|47
1617812660000|2021-04-07 16:24:20|2226.5|2226.2|2227|2226.7|2227|2226.7|2226.5|2226.2|28
1617812670000|2021-04-07 16:24:30|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2226.8|2226.5|45
1617812680000|2021-04-07 16:24:40|2226.7|2226.4|2227.5|2227.2|2227.5|2227.2|2226.7|2226.4|57
1617812690000|2021-04-07 16:24:50|2227.4|2227.1|2227.2|2226.9|2227.6|2227.3|2227|2226.7|237
1617812700000|2021-04-07 16:25:00|2227.3|2227|2227.9|2227.6|2227.9|2227.6|2227.3|2227|52
1617812710000|2021-04-07 16:25:10|2227.8|2227.5|2227.2|2226.9|2227.8|2227.5|2227.1|2226.8|64
1617812720000|2021-04-07 16:25:20|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|11
1617812730000|2021-04-07 16:25:30|2228|2227.7|2228|2227.7|2228.2|2227.9|2227.9|2227.6|17
1617812740000|2021-04-07 16:25:40|2227.9|2227.6|2227.9|2227.6|2228.3|2228|2227.8|2227.5|13
1617812750000|2021-04-07 16:25:50|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|10
1617812760000|2021-04-07 16:26:00|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.4|2227.1|44
1617812770000|2021-04-07 16:26:10|2227.4|2227.1|2227.8|2227.5|2227.8|2227.5|2227.3|2227|19
1617812780000|2021-04-07 16:26:20|2227.9|2227.6|2227.6|2227.3|2228|2227.7|2227.6|2227.3|17
1617812790000|2021-04-07 16:26:30|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.4|2227.1|8
1617812800000|2021-04-07 16:26:40|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|14
1617812810000|2021-04-07 16:26:50|2227.7|2227.4|2228.6|2228.3|2228.6|2228.3|2227.7|2227.4|48
1617812820000|2021-04-07 16:27:00|2228.5|2228.2|2228.6|2228.3|2228.9|2228.6|2228.3|2228|63
1617812830000|2021-04-07 16:27:10|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.5|2228.2|28
1617812840000|2021-04-07 16:27:20|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|26
1617812850000|2021-04-07 16:27:30|2228.3|2228|2228.6|2228.3|2228.7|2228.4|2228.3|2228|27
1617812860000|2021-04-07 16:27:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.2|2227.9|11
1617812870000|2021-04-07 16:27:50|2228.3|2228|2227.8|2227.5|2228.3|2228|2227.8|2227.5|14
1617812880000|2021-04-07 16:28:00|2227.9|2227.6|2228.4|2228.1|2228.4|2228.1|2227.8|2227.5|20
1617812890000|2021-04-07 16:28:10|2228.3|2228|2228.4|2228.1|2228.6|2228.3|2228.3|2228|21
1617812900000|2021-04-07 16:28:20|2228.3|2228|2228|2227.7|2228.5|2228.2|2228|2227.7|16
1617812910000|2021-04-07 16:28:30|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.7|2227.4|33
1617812920000|2021-04-07 16:28:40|2227.7|2227.4|2227.9|2227.6|2228|2227.7|2227.3|2227|55
1617812930000|2021-04-07 16:28:50|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|8
1617812940000|2021-04-07 16:29:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228|2227.7|38
1617812950000|2021-04-07 16:29:10|2228.1|2227.8|2227.9|2227.6|2228.3|2228|2227.9|2227.6|18
1617812960000|2021-04-07 16:29:20|2228|2227.7|2227.6|2227.3|2228|2227.7|2227.1|2226.8|32
1617812970000|2021-04-07 16:29:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|6
1617812980000|2021-04-07 16:29:40|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|9
1617812990000|2021-04-07 16:29:50|2227.6|2227.3|2227.6|2227.3|2228|2227.7|2227.6|2227.3|19
1617813000000|2021-04-07 16:30:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|95
1617813010000|2021-04-07 16:30:10|2227.7|2227.4|2226.8|2226.5|2227.8|2227.5|2226.8|2226.5|68
1617813020000|2021-04-07 16:30:20|2226.7|2226.4|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|54
1617813030000|2021-04-07 16:30:30|2227.2|2226.9|2227.7|2227.4|2227.9|2227.6|2227.2|2226.9|21
1617813040000|2021-04-07 16:30:40|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|8
1617813050000|2021-04-07 16:30:50|2228|2227.7|2229|2228.7|2229.2|2228.9|2228|2227.7|45
1617813060000|2021-04-07 16:31:00|2229.2|2228.9|2229.5|2229.2|2229.7|2229.4|2229.2|2228.9|57
1617813070000|2021-04-07 16:31:10|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229|2228.7|26
1617813080000|2021-04-07 16:31:20|2229.1|2228.8|2229.6|2229.3|2229.7|2229.4|2229|2228.7|37
1617813090000|2021-04-07 16:31:30|2229.5|2229.2|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|28
1617813100000|2021-04-07 16:31:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.7|2229.4|19
1617813110000|2021-04-07 16:31:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|16
1617813120000|2021-04-07 16:32:00|2229.5|2229.2|2231.4|2231.1|2231.4|2231.1|2229.4|2229.1|169
1617813130000|2021-04-07 16:32:10|2231.3|2231|2231.3|2231|2231.9|2231.6|2231.2|2230.9|85
1617813140000|2021-04-07 16:32:20|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.7|2230.4|86
1617813150000|2021-04-07 16:32:30|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2230.7|2230.4|26
1617813160000|2021-04-07 16:32:40|2231.2|2230.9|2231.5|2231.2|2231.6|2231.3|2231.2|2230.9|62
1617813170000|2021-04-07 16:32:50|2231.6|2231.3|2231.3|2231|2231.7|2231.4|2231.2|2230.9|39
1617813180000|2021-04-07 16:33:00|2231.2|2230.9|2231.3|2231|2231.5|2231.2|2231|2230.7|72
1617813190000|2021-04-07 16:33:10|2231.2|2230.9|2230.8|2230.5|2231.3|2231|2230.7|2230.4|55
1617813200000|2021-04-07 16:33:20|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|31
1617813210000|2021-04-07 16:33:30|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|135
1617813220000|2021-04-07 16:33:40|2231|2230.7|2231.2|2230.9|2231.5|2231.2|2231|2230.7|58
1617813230000|2021-04-07 16:33:50|2231.3|2231|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|19
1617813240000|2021-04-07 16:34:00|2231|2230.7|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|16
1617813250000|2021-04-07 16:34:10|2231|2230.7|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|19
1617813260000|2021-04-07 16:34:20|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|41
1617813270000|2021-04-07 16:34:30|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.3|2231|20
1617813280000|2021-04-07 16:34:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|25
1617813290000|2021-04-07 16:34:50|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|20
1617813300000|2021-04-07 16:35:00|2231.7|2231.4|2231.9|2231.6|2232.1|2231.8|2231.5|2231.2|150
1617813310000|2021-04-07 16:35:10|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|27
1617813320000|2021-04-07 16:35:20|2231.5|2231.2|2231.7|2231.4|2232.1|2231.8|2231.5|2231.2|69
1617813330000|2021-04-07 16:35:30|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|26
1617813340000|2021-04-07 16:35:40|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.3|2231|25
1617813350000|2021-04-07 16:35:50|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|18
1617813360000|2021-04-07 16:36:00|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.4|2231.1|39
1617813370000|2021-04-07 16:36:10|2231.8|2231.5|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|81
1617813380000|2021-04-07 16:36:20|2231.8|2231.5|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|87
1617813390000|2021-04-07 16:36:30|2231.6|2231.3|2232|2231.7|2232|2231.7|2231.5|2231.2|15
1617813400000|2021-04-07 16:36:40|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|15
1617813410000|2021-04-07 16:36:50|2232|2231.7|2231.2|2230.9|2232|2231.7|2231.2|2230.9|60
1617813420000|2021-04-07 16:37:00|2231.1|2230.8|2231.5|2231.2|2231.5|2231.2|2231|2230.7|33
1617813430000|2021-04-07 16:37:10|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|10
1617813440000|2021-04-07 16:37:20|2231.8|2231.5|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|23
1617813450000|2021-04-07 16:37:30|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.7|2231.4|7
1617813460000|2021-04-07 16:37:40|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|25
1617813470000|2021-04-07 16:37:50|2232.1|2231.8|2233|2232.7|2233|2232.7|2232|2231.7|45
1617813480000|2021-04-07 16:38:00|2232.9|2232.6|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|37
1617813490000|2021-04-07 16:38:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|30
1617813500000|2021-04-07 16:38:20|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|13
1617813510000|2021-04-07 16:38:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|17
1617813520000|2021-04-07 16:38:40|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|13
1617813530000|2021-04-07 16:38:50|2232.6|2232.3|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|36
1617813540000|2021-04-07 16:39:00|2232.7|2232.4|2231.9|2231.6|2232.7|2232.4|2231.9|2231.6|131
1617813550000|2021-04-07 16:39:10|2232|2231.7|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|50
1617813560000|2021-04-07 16:39:20|2232|2231.7|2232|2231.7|2232.2|2231.9|2231.9|2231.6|18
1617813570000|2021-04-07 16:39:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.1|2231.8|24
1617813580000|2021-04-07 16:39:40|2232.4|2232.1|2231.9|2231.6|2232.4|2232.1|2231.9|2231.6|19
1617813590000|2021-04-07 16:39:50|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|33
1617813600000|2021-04-07 16:40:00|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232|2231.7|39
1617813610000|2021-04-07 16:40:10|2232.3|2232|2232.5|2232.2|2233|2232.7|2232.3|2232|36
1617813620000|2021-04-07 16:40:20|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|11
1617813630000|2021-04-07 16:40:30|2232.2|2231.9|2231.9|2231.6|2232.4|2232.1|2231.8|2231.5|31
1617813640000|2021-04-07 16:40:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1617813650000|2021-04-07 16:40:50|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|15
1617813660000|2021-04-07 16:41:00|2231.8|2231.5|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|37
1617813670000|2021-04-07 16:41:10|2232.5|2232.2|2232.1|2231.8|2232.6|2232.3|2231.7|2231.4|46
1617813680000|2021-04-07 16:41:20|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|18
1617813690000|2021-04-07 16:41:30|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|5
1617813700000|2021-04-07 16:41:40|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|15
1617813710000|2021-04-07 16:41:50|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|17
1617813720000|2021-04-07 16:42:00|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.2|2231.9|22
1617813730000|2021-04-07 16:42:10|2232.5|2232.2|2232.9|2232.6|2233.1|2232.8|2232.5|2232.2|58
1617813740000|2021-04-07 16:42:20|2233|2232.7|2232.5|2232.2|2233|2232.7|2232.5|2232.2|21
1617813750000|2021-04-07 16:42:30|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|7
1617813760000|2021-04-07 16:42:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1617813770000|2021-04-07 16:42:50|2232.6|2232.3|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|15
1617813780000|2021-04-07 16:43:00|2233|2232.7|2232.7|2232.4|2233.5|2233.2|2232.7|2232.4|80
1617813790000|2021-04-07 16:43:10|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|24
1617813800000|2021-04-07 16:43:20|2232.6|2232.3|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|15
1617813810000|2021-04-07 16:43:30|2232.5|2232.2|2233|2232.7|2233|2232.7|2232.5|2232.2|17
1617813820000|2021-04-07 16:43:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|13
1617813830000|2021-04-07 16:43:50|2233.1|2232.8|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|10
1617813840000|2021-04-07 16:44:00|2232.6|2232.3|2233.5|2233.2|2233.6|2233.3|2232.6|2232.3|37
1617813850000|2021-04-07 16:44:10|2233.6|2233.3|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|27
1617813860000|2021-04-07 16:44:20|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|19
1617813870000|2021-04-07 16:44:30|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|36
1617813880000|2021-04-07 16:44:40|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|41
1617813890000|2021-04-07 16:44:50|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|64
1617813900000|2021-04-07 16:45:00|2233.5|2233.2|2233|2232.7|2233.7|2233.4|2232.9|2232.6|54
1617813910000|2021-04-07 16:45:10|2233.1|2232.8|2233|2232.7|2233.3|2233|2233|2232.7|26
1617813920000|2021-04-07 16:45:20|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.8|2232.5|16
1617813930000|2021-04-07 16:45:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233|2232.7|6
1617813940000|2021-04-07 16:45:40|2233.6|2233.3|2233|2232.7|2233.6|2233.3|2232.8|2232.5|38
1617813950000|2021-04-07 16:45:50|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|36
1617813960000|2021-04-07 16:46:00|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|16
1617813970000|2021-04-07 16:46:10|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233|2232.7|12
1617813980000|2021-04-07 16:46:20|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|9
1617813990000|2021-04-07 16:46:30|2233.8|2233.5|2234|2233.7|2234.2|2233.9|2233.8|2233.5|28
1617814000000|2021-04-07 16:46:40|2234.1|2233.8|2234.8|2234.5|2234.9|2234.6|2234.1|2233.8|45
1617814010000|2021-04-07 16:46:50|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|20
1617814020000|2021-04-07 16:47:00|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.6|2234.3|41
1617814030000|2021-04-07 16:47:10|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.8|2234.5|38
1617814040000|2021-04-07 16:47:20|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|72
1617814050000|2021-04-07 16:47:30|2234.6|2234.3|2234.9|2234.6|2235|2234.7|2234.5|2234.2|25
1617814060000|2021-04-07 16:47:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|11
1617814070000|2021-04-07 16:47:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|4
1617814080000|2021-04-07 16:48:00|2235|2234.7|2235.5|2235.2|2235.7|2235.4|2234.9|2234.6|110
1617814090000|2021-04-07 16:48:10|2235.4|2235.1|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|61
1617814100000|2021-04-07 16:48:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|3
1617814110000|2021-04-07 16:48:30|2235.1|2234.8|2234.9|2234.6|2235.3|2235|2234.9|2234.6|20
1617814120000|2021-04-07 16:48:40|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|31
1617814130000|2021-04-07 16:48:50|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|24
1617814140000|2021-04-07 16:49:00|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2235|2234.7|27
1617814150000|2021-04-07 16:49:10|2235|2234.7|2234.9|2234.6|2235.3|2235|2234.7|2234.4|77
1617814160000|2021-04-07 16:49:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|26
1617814170000|2021-04-07 16:49:30|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|16
1617814180000|2021-04-07 16:49:40|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|7
1617814190000|2021-04-07 16:49:50|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|19
1617814200000|2021-04-07 16:50:00|2234.9|2234.6|2235.6|2235.3|2235.7|2235.4|2234.8|2234.5|55
1617814210000|2021-04-07 16:50:10|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|47
1617814220000|2021-04-07 16:50:20|2235.5|2235.2|2235.5|2235.2|2235.8|2235.5|2235.3|2235|31
1617814230000|2021-04-07 16:50:30|2235.8|2235.5|2235.1|2234.8|2235.8|2235.5|2235.1|2234.8|36
1617814240000|2021-04-07 16:50:40|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|28
1617814250000|2021-04-07 16:50:50|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|17
1617814260000|2021-04-07 16:51:00|2234.8|2234.5|2235|2234.7|2235.3|2235|2234.8|2234.5|37
1617814270000|2021-04-07 16:51:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|3
1617814280000|2021-04-07 16:51:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.6|2235.3|45
1617814290000|2021-04-07 16:51:30|2235.9|2235.6|2235.7|2235.4|2236|2235.7|2235.7|2235.4|28
1617814300000|2021-04-07 16:51:40|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|11
1617814310000|2021-04-07 16:51:50|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|2
1617814320000|2021-04-07 16:52:00|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|13
1617814330000|2021-04-07 16:52:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|10
1617814340000|2021-04-07 16:52:20|2236.1|2235.8|2236.1|2235.8|2236.3|2236|2236.1|2235.8|15
1617814350000|2021-04-07 16:52:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|14
1617814360000|2021-04-07 16:52:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|12
1617814370000|2021-04-07 16:52:50|2236|2235.7|2236.2|2235.9|2236.3|2236|2236|2235.7|24
1617814380000|2021-04-07 16:53:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|33
1617814390000|2021-04-07 16:53:10|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|6
1617814400000|2021-04-07 16:53:20|2236.1|2235.8|2236.5|2236.2|2236.7|2236.4|2236.1|2235.8|64
1617814410000|2021-04-07 16:53:30|2236.6|2236.3|2235.5|2235.2|2236.6|2236.3|2235.4|2235.1|55
1617814420000|2021-04-07 16:53:40|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|24
1617814430000|2021-04-07 16:53:50|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2235|2234.7|52
1617814440000|2021-04-07 16:54:00|2235.2|2234.9|2235.4|2235.1|2235.6|2235.3|2235.2|2234.9|36
1617814450000|2021-04-07 16:54:10|2235.2|2234.9|2234.6|2234.3|2235.4|2235.1|2234.6|2234.3|78
1617814460000|2021-04-07 16:54:20|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|31
1617814470000|2021-04-07 16:54:30|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234|2233.7|51
1617814480000|2021-04-07 16:54:40|2234.1|2233.8|2234.6|2234.3|2234.7|2234.4|2234.1|2233.8|22
1617814490000|2021-04-07 16:54:50|2234.7|2234.4|2235|2234.7|2235.2|2234.9|2234.6|2234.3|18
1617814500000|2021-04-07 16:55:00|2235.4|2235.1|2235.8|2235.5|2235.9|2235.6|2235.3|2235|48
1617814510000|2021-04-07 16:55:10|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|15
1617814520000|2021-04-07 16:55:20|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|7
1617814530000|2021-04-07 16:55:30|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.3|2235|26
1617814540000|2021-04-07 16:55:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|15
1617814550000|2021-04-07 16:55:50|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|14
1617814560000|2021-04-07 16:56:00|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.3|2235|98
1617814570000|2021-04-07 16:56:10|2235.8|2235.5|2236.4|2236.1|2236.4|2236.1|2235.8|2235.5|38
1617814580000|2021-04-07 16:56:20|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|16
1617814590000|2021-04-07 16:56:30|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|29
1617814600000|2021-04-07 16:56:40|2236.8|2236.5|2236.4|2236.1|2237|2236.7|2236.2|2235.9|52
1617814610000|2021-04-07 16:56:50|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|20
1617814620000|2021-04-07 16:57:00|2236.6|2236.3|2237.1|2236.8|2237.2|2236.9|2236.6|2236.3|65
1617814630000|2021-04-07 16:57:10|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|21
1617814640000|2021-04-07 16:57:20|2237.1|2236.8|2236.9|2236.6|2237.3|2237|2236.9|2236.6|37
1617814650000|2021-04-07 16:57:30|2237|2236.7|2237|2236.7|2237.3|2237|2237|2236.7|9
1617814660000|2021-04-07 16:57:40|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|6
1617814670000|2021-04-07 16:57:50|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|11
1617814680000|2021-04-07 16:58:00|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236|2235.7|42
1617814690000|2021-04-07 16:58:10|2236.5|2236.2|2236.1|2235.8|2236.7|2236.4|2236.1|2235.8|11
1617814700000|2021-04-07 16:58:20|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|6
1617814710000|2021-04-07 16:58:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|31
1617814720000|2021-04-07 16:58:40|2236|2235.7|2235.4|2235.1|2236|2235.7|2235.4|2235.1|56
1617814730000|2021-04-07 16:58:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|4
1617814740000|2021-04-07 16:59:00|2235.5|2235.2|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|28
1617814750000|2021-04-07 16:59:10|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|5
1617814760000|2021-04-07 16:59:20|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|11
1617814770000|2021-04-07 16:59:30|2235.8|2235.5|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|21
1617814780000|2021-04-07 16:59:40|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|20
1617814790000|2021-04-07 16:59:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|46
1617814800000|2021-04-07 17:00:00|2236.6|2236.3|2236.9|2236.6|2237|2236.7|2236.6|2236.3|50
1617814810000|2021-04-07 17:00:10|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.6|2236.3|26
1617814820000|2021-04-07 17:00:20|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.3|2236|27
1617814830000|2021-04-07 17:00:30|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|12
1617814840000|2021-04-07 17:00:40|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236.1|2235.8|11
1617814850000|2021-04-07 17:00:50|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.3|2236|22
1617814860000|2021-04-07 17:01:00|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|157
1617814870000|2021-04-07 17:01:10|2236.8|2236.5|2236.6|2236.3|2237.1|2236.8|2236.6|2236.3|15
1617814880000|2021-04-07 17:01:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|17
1617814890000|2021-04-07 17:01:30|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.9|2236.6|14
1617814900000|2021-04-07 17:01:40|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|21
1617814910000|2021-04-07 17:01:50|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2236.7|2236.4|15
1617814920000|2021-04-07 17:02:00|2236.9|2236.6|2236.2|2235.9|2236.9|2236.6|2236.2|2235.9|26
1617814930000|2021-04-07 17:02:10|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.3|2236|22
1617814940000|2021-04-07 17:02:20|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2236|2235.7|39
1617814950000|2021-04-07 17:02:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|37
1617814960000|2021-04-07 17:02:40|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|10
1617814970000|2021-04-07 17:02:50|2235.9|2235.6|2235.3|2235|2235.9|2235.6|2235.3|2235|37
1617814980000|2021-04-07 17:03:00|2235.4|2235.1|2235.3|2235|2235.6|2235.3|2235|2234.7|45
1617814990000|2021-04-07 17:03:10|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.2|2234.9|236
1617815000000|2021-04-07 17:03:20|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2235|2234.7|40
1617815010000|2021-04-07 17:03:30|2235.3|2235|2235.3|2235|2235.4|2235.1|2235|2234.7|58
1617815020000|2021-04-07 17:03:40|2235.4|2235.1|2235.7|2235.4|2236|2235.7|2235.4|2235.1|208
1617815030000|2021-04-07 17:03:50|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.3|2235|167
1617815040000|2021-04-07 17:04:00|2235.7|2235.4|2235.6|2235.3|2236|2235.7|2235.5|2235.2|190
1617815050000|2021-04-07 17:04:10|2235.5|2235.2|2235.5|2235.2|2236|2235.7|2235.5|2235.2|84
1617815060000|2021-04-07 17:04:20|2235.4|2235.1|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|166
1617815070000|2021-04-07 17:04:30|2235.5|2235.2|2235.2|2234.9|2235.7|2235.4|2235.1|2234.8|250
1617815080000|2021-04-07 17:04:40|2235.1|2234.8|2235.4|2235.1|2235.5|2235.2|2235|2234.7|209
1617815090000|2021-04-07 17:04:50|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2234.8|2234.5|49
1617815100000|2021-04-07 17:05:00|2234.9|2234.6|2235|2234.7|2235.2|2234.9|2234.8|2234.5|61
1617815110000|2021-04-07 17:05:10|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|179
1617815120000|2021-04-07 17:05:20|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2234.7|2234.4|193
1617815130000|2021-04-07 17:05:30|2235.5|2235.2|2235.7|2235.4|2236|2235.7|2235.5|2235.2|89
1617815140000|2021-04-07 17:05:40|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|17
1617815150000|2021-04-07 17:05:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|24
1617815160000|2021-04-07 17:06:00|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.3|2235|107
1617815170000|2021-04-07 17:06:10|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|28
1617815180000|2021-04-07 17:06:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|11
1617815190000|2021-04-07 17:06:30|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|16
1617815200000|2021-04-07 17:06:40|2236.2|2235.9|2235.7|2235.4|2236.2|2235.9|2235.7|2235.4|18
1617815210000|2021-04-07 17:06:50|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|58
1617815220000|2021-04-07 17:07:00|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|32
1617815230000|2021-04-07 17:07:10|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|9
1617815240000|2021-04-07 17:07:20|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|39
1617815250000|2021-04-07 17:07:30|2234.8|2234.5|2233.7|2233.4|2234.8|2234.5|2233.7|2233.4|75
1617815260000|2021-04-07 17:07:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|17
1617815270000|2021-04-07 17:07:50|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.3|2233|56
1617815280000|2021-04-07 17:08:00|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|37
1617815290000|2021-04-07 17:08:10|2233.3|2233|2233|2232.7|2233.4|2233.1|2233|2232.7|17
1617815300000|2021-04-07 17:08:20|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|62
1617815310000|2021-04-07 17:08:30|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.5|2232.2|36
1617815320000|2021-04-07 17:08:40|2233|2232.7|2232.1|2231.8|2233|2232.7|2232.1|2231.8|102
1617815330000|2021-04-07 17:08:50|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|76
1617815340000|2021-04-07 17:09:00|2232.5|2232.2|2233.2|2232.9|2233.3|2233|2232.5|2232.2|78
1617815350000|2021-04-07 17:09:10|2233.1|2232.8|2233.2|2232.9|2233.7|2233.4|2233.1|2232.8|87
1617815360000|2021-04-07 17:09:20|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.8|2232.5|29
1617815370000|2021-04-07 17:09:30|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|28
1617815380000|2021-04-07 17:09:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|20
1617815390000|2021-04-07 17:09:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|7
1617815400000|2021-04-07 17:10:00|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|31
1617815410000|2021-04-07 17:10:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|26
1617815420000|2021-04-07 17:10:20|2232.9|2232.6|2233.1|2232.8|2233.4|2233.1|2232.9|2232.6|47
1617815430000|2021-04-07 17:10:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|8
1617815440000|2021-04-07 17:10:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|13
1617815450000|2021-04-07 17:10:50|2233.1|2232.8|2233.7|2233.4|2233.7|2233.4|2233.1|2232.8|27
1617815460000|2021-04-07 17:11:00|2233.9|2233.6|2234.2|2233.9|2234.5|2234.2|2233.8|2233.5|40
1617815470000|2021-04-07 17:11:10|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234.1|2233.8|14
1617815480000|2021-04-07 17:11:20|2234|2233.7|2234.1|2233.8|2234.3|2234|2234|2233.7|5
1617815490000|2021-04-07 17:11:30|||||||||1
1617815500000|2021-04-07 17:11:40|2234.2|2233.9|2234|2233.7|2234.3|2234|2234|2233.7|6
1617815510000|2021-04-07 17:11:50|2233.9|2233.6|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|42
1617815520000|2021-04-07 17:12:00|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|18
1617815530000|2021-04-07 17:12:10|2234.1|2233.8|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|60
1617815540000|2021-04-07 17:12:20|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|9
1617815550000|2021-04-07 17:12:30|2234.3|2234|2234.9|2234.6|2234.9|2234.6|2234.2|2233.9|18
1617815560000|2021-04-07 17:12:40|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|27
1617815570000|2021-04-07 17:12:50|2235.1|2234.8|2234.9|2234.6|2235.3|2235|2234.8|2234.5|165
1617815580000|2021-04-07 17:13:00|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|35
1617815590000|2021-04-07 17:13:10|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.4|2234.1|20
1617815600000|2021-04-07 17:13:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234|2233.7|146
1617815610000|2021-04-07 17:13:30|||||||||16
1617815620000|2021-04-07 17:13:40|2233.9|2233.6|2234.5|2234.2|2234.6|2234.3|2233.9|2233.6|68
1617815630000|2021-04-07 17:13:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|11
1617815640000|2021-04-07 17:14:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|9
1617815650000|2021-04-07 17:14:10|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|13
1617815660000|2021-04-07 17:14:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.1|2233.8|9
1617815670000|2021-04-07 17:14:30|2234.6|2234.3|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|23
1617815680000|2021-04-07 17:14:40|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|16
1617815690000|2021-04-07 17:14:50|2234.7|2234.4|2234.8|2234.5|2235|2234.7|2234.7|2234.4|46
1617815700000|2021-04-07 17:15:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|8
1617815710000|2021-04-07 17:15:10|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|23
1617815720000|2021-04-07 17:15:20|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|8
1617815730000|2021-04-07 17:15:30|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|7
1617815740000|2021-04-07 17:15:40|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.1|2233.8|20
1617815750000|2021-04-07 17:15:50|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|6
1617815770000|2021-04-07 17:16:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1617815780000|2021-04-07 17:16:20|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|22
1617815790000|2021-04-07 17:16:30|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|17
1617815800000|2021-04-07 17:16:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|26
1617815810000|2021-04-07 17:16:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|35
1617815820000|2021-04-07 17:17:00|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|16
1617815830000|2021-04-07 17:17:10|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|10
1617815840000|2021-04-07 17:17:20|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|52
1617815850000|2021-04-07 17:17:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|40
1617815860000|2021-04-07 17:17:40|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|27
1617815870000|2021-04-07 17:17:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|9
1617815880000|2021-04-07 17:18:00|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|26
1617815890000|2021-04-07 17:18:10|2233.3|2233|2233.3|2233|2233.5|2233.2|2233.2|2232.9|12
1617815900000|2021-04-07 17:18:20|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|9
1617815910000|2021-04-07 17:18:30|2233.4|2233.1|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|17
1617815920000|2021-04-07 17:18:40|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|4
1617815930000|2021-04-07 17:18:50|2233.1|2232.8|2233.4|2233.1|2233.7|2233.4|2233.1|2232.8|98
1617815940000|2021-04-07 17:19:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|27
1617815950000|2021-04-07 17:19:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.3|2233|17
1617815960000|2021-04-07 17:19:20|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.3|2233|90
1617815970000|2021-04-07 17:19:30|2233.3|2233|2232.8|2232.5|2233.3|2233|2232.8|2232.5|75
1617815980000|2021-04-07 17:19:40|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|8
1617815990000|2021-04-07 17:19:50|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|16
1617816000000|2021-04-07 17:20:00|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.7|2232.4|27
1617816010000|2021-04-07 17:20:10|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|41
1617816020000|2021-04-07 17:20:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|9
1617816030000|2021-04-07 17:20:30|2233|2232.7|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|19
1617816040000|2021-04-07 17:20:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|13
1617816050000|2021-04-07 17:20:50|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232|2231.7|92
1617816060000|2021-04-07 17:21:00|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|35
1617816070000|2021-04-07 17:21:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|10
1617816080000|2021-04-07 17:21:20|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|14
1617816090000|2021-04-07 17:21:30|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|30
1617816100000|2021-04-07 17:21:40|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|21
1617816110000|2021-04-07 17:21:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|33
1617816120000|2021-04-07 17:22:00|2232.1|2231.8|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|67
1617816130000|2021-04-07 17:22:10|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|11
1617816140000|2021-04-07 17:22:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|20
1617816150000|2021-04-07 17:22:30|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|5
1617816160000|2021-04-07 17:22:40|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|7
1617816170000|2021-04-07 17:22:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|5
1617816180000|2021-04-07 17:23:00|2232|2231.7|2231.4|2231.1|2232|2231.7|2231.3|2231|53
1617816190000|2021-04-07 17:23:10|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|21
1617816200000|2021-04-07 17:23:20|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|20
1617816210000|2021-04-07 17:23:30|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2232|2231.7|17
1617816220000|2021-04-07 17:23:40|2232.5|2232.2|2232.2|2231.9|2232.6|2232.3|2232.1|2231.8|20
1617816230000|2021-04-07 17:23:50|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|23
1617816240000|2021-04-07 17:24:00|2231.8|2231.5|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|45
1617816250000|2021-04-07 17:24:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|36
1617816260000|2021-04-07 17:24:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|9
1617816270000|2021-04-07 17:24:30|2231.5|2231.2|2230.8|2230.5|2231.6|2231.3|2230.8|2230.5|54
1617816280000|2021-04-07 17:24:40|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.2|2229.9|111
1617816290000|2021-04-07 17:24:50|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.7|2229.4|74
1617816300000|2021-04-07 17:25:00|2230.2|2229.9|2230.6|2230.3|2230.8|2230.5|2230.1|2229.8|110
1617816310000|2021-04-07 17:25:10|2230.8|2230.5|2230.4|2230.1|2230.9|2230.6|2230.4|2230.1|23
1617816320000|2021-04-07 17:25:20|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|13
1617816330000|2021-04-07 17:25:30|2230.8|2230.5|2231|2230.7|2231.3|2231|2230.8|2230.5|17
1617816340000|2021-04-07 17:25:40|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|16
1617816350000|2021-04-07 17:25:50|2231|2230.7|2231.2|2230.9|2231.4|2231.1|2231|2230.7|28
1617816360000|2021-04-07 17:26:00|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.3|2231|15
1617816370000|2021-04-07 17:26:10|2231.1|2230.8|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|10
1617816380000|2021-04-07 17:26:20|2231.3|2231|2231.1|2230.8|2231.3|2231|2231|2230.7|10
1617816390000|2021-04-07 17:26:30|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|2
1617816400000|2021-04-07 17:26:40|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.8|2230.5|7
1617816410000|2021-04-07 17:26:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|4
1617816420000|2021-04-07 17:27:00|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|27
1617816430000|2021-04-07 17:27:10|2231.6|2231.3|2232|2231.7|2232|2231.7|2231.6|2231.3|42
1617816440000|2021-04-07 17:27:20|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|10
1617816450000|2021-04-07 17:27:30|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|28
1617816460000|2021-04-07 17:27:40|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|26
1617816470000|2021-04-07 17:27:50|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|18
1617816480000|2021-04-07 17:28:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|20
1617816490000|2021-04-07 17:28:10|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|8
1617816500000|2021-04-07 17:28:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|9
1617816510000|2021-04-07 17:28:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1617816520000|2021-04-07 17:28:40|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|8
1617816530000|2021-04-07 17:28:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|10
1617816540000|2021-04-07 17:29:00|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|7
1617816550000|2021-04-07 17:29:10|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|52
1617816560000|2021-04-07 17:29:20|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|17
1617816570000|2021-04-07 17:29:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|4
1617816580000|2021-04-07 17:29:40|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|6
1617816590000|2021-04-07 17:29:50|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|8
1617816600000|2021-04-07 17:30:00|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.8|2229.5|23
1617816610000|2021-04-07 17:30:10|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|25
1617816620000|2021-04-07 17:30:20|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|15
1617816630000|2021-04-07 17:30:30|2230|2229.7|2230.4|2230.1|2230.5|2230.2|2230|2229.7|29
1617816640000|2021-04-07 17:30:40|2230.1|2229.8|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|15
1617816650000|2021-04-07 17:30:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|27
1617816660000|2021-04-07 17:31:00|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|14
1617816670000|2021-04-07 17:31:10|2229.8|2229.5|2229.8|2229.5|2230|2229.7|2229.8|2229.5|15
1617816680000|2021-04-07 17:31:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|7
1617816690000|2021-04-07 17:31:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1617816700000|2021-04-07 17:31:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|20
1617816710000|2021-04-07 17:31:50|||||||||14
1617816720000|2021-04-07 17:32:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|36
1617816730000|2021-04-07 17:32:10|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|22
1617816740000|2021-04-07 17:32:20|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|13
1617816750000|2021-04-07 17:32:30|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|37
1617816760000|2021-04-07 17:32:40|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.8|2229.5|17
1617816770000|2021-04-07 17:32:50|2230.4|2230.1|2231.2|2230.9|2231.4|2231.1|2230.4|2230.1|47
1617816780000|2021-04-07 17:33:00|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|13
1617816790000|2021-04-07 17:33:10|2231|2230.7|2231.4|2231.1|2231.4|2231.1|2231|2230.7|12
1617816800000|2021-04-07 17:33:20|2231.5|2231.2|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|16
1617816810000|2021-04-07 17:33:30|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.7|2231.4|10
1617816820000|2021-04-07 17:33:40|2231.9|2231.6|2232.3|2232|2232.4|2232.1|2231.9|2231.6|19
1617816830000|2021-04-07 17:33:50|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|19
1617816840000|2021-04-07 17:34:00|2232.8|2232.5|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|31
1617816850000|2021-04-07 17:34:10|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|18
1617816860000|2021-04-07 17:34:20|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|10
1617816870000|2021-04-07 17:34:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|22
1617816880000|2021-04-07 17:34:40|2232.4|2232.1|2232.1|2231.8|2232.6|2232.3|2232.1|2231.8|21
1617816890000|2021-04-07 17:34:50|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.3|2232|15
1617816900000|2021-04-07 17:35:00|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|43
1617816910000|2021-04-07 17:35:10|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|15
1617816920000|2021-04-07 17:35:20|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|49
1617816930000|2021-04-07 17:35:30|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|17
1617816940000|2021-04-07 17:35:40|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|39
1617816950000|2021-04-07 17:35:50|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|4
1617816960000|2021-04-07 17:36:00|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.1|2231.8|24
1617816970000|2021-04-07 17:36:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|10
1617816980000|2021-04-07 17:36:20|2232.2|2231.9|2231.3|2231|2232.2|2231.9|2231.3|2231|45
1617816990000|2021-04-07 17:36:30|2231.5|2231.2|2232.1|2231.8|2232.1|2231.8|2231.5|2231.2|24
1617817000000|2021-04-07 17:36:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.1|2231.8|11
1617817010000|2021-04-07 17:36:50|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|17
1617817020000|2021-04-07 17:37:00|2232.9|2232.6|2233.4|2233.1|2233.4|2233.1|2232.9|2232.6|24
1617817030000|2021-04-07 17:37:10|2233.3|2233|2233.7|2233.4|2233.8|2233.5|2233.3|2233|39
1617817040000|2021-04-07 17:37:20|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|14
1617817050000|2021-04-07 17:37:30|2233.5|2233.2|2234|2233.7|2234|2233.7|2233.5|2233.2|10
1617817060000|2021-04-07 17:37:40|2233.9|2233.6|2233.9|2233.6|2234.3|2234|2233.9|2233.6|14
1617817070000|2021-04-07 17:37:50|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.8|2233.5|5
1617817080000|2021-04-07 17:38:00|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|11
1617817090000|2021-04-07 17:38:10|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.2|2233.9|9
1617817100000|2021-04-07 17:38:20|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|20
1617817110000|2021-04-07 17:38:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.6|2233.3|7
1617817120000|2021-04-07 17:38:40|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|4
1617817130000|2021-04-07 17:38:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|28
1617817140000|2021-04-07 17:39:00|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|57
1617817150000|2021-04-07 17:39:10|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.8|2232.5|26
1617817160000|2021-04-07 17:39:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|19
1617817170000|2021-04-07 17:39:30|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2233|2232.7|23
1617817180000|2021-04-07 17:39:40|2233.8|2233.5|2233.7|2233.4|2234|2233.7|2233.7|2233.4|14
1617817190000|2021-04-07 17:39:50|2233.8|2233.5|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|8
1617817200000|2021-04-07 17:40:00|2233.8|2233.5|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|17
1617817210000|2021-04-07 17:40:10|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|16
1617817220000|2021-04-07 17:40:20|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|11
1617817230000|2021-04-07 17:40:30|2233.7|2233.4|2234|2233.7|2234.1|2233.8|2233.7|2233.4|14
1617817240000|2021-04-07 17:40:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|7
1617817250000|2021-04-07 17:40:50|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|9
1617817260000|2021-04-07 17:41:00|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|7
1617817270000|2021-04-07 17:41:10|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|47
1617817280000|2021-04-07 17:41:20|2234.9|2234.6|2235.1|2234.8|2235.3|2235|2234.9|2234.6|13
1617817290000|2021-04-07 17:41:30|||||||||3
1617817300000|2021-04-07 17:41:40|2235.3|2235|2235.5|2235.2|2235.6|2235.3|2235.3|2235|11
1617817310000|2021-04-07 17:41:50|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|23
1617817320000|2021-04-07 17:42:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1617817330000|2021-04-07 17:42:10|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|8
1617817340000|2021-04-07 17:42:20|2234.9|2234.6|2234.6|2234.3|2234.9|2234.6|2234.5|2234.2|53
1617817350000|2021-04-07 17:42:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|12
1617817360000|2021-04-07 17:42:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|8
1617817370000|2021-04-07 17:42:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|47
1617817380000|2021-04-07 17:43:00|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1617817390000|2021-04-07 17:43:10|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|24
1617817400000|2021-04-07 17:43:20|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|204
1617817410000|2021-04-07 17:43:30|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|182
1617817420000|2021-04-07 17:43:40|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|91
1617817430000|2021-04-07 17:43:50|2234.4|2234.1|2234.4|2234.1|2234.6|2234.3|2234.3|2234|101
1617817440000|2021-04-07 17:44:00|2234.3|2234|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|116
1617817450000|2021-04-07 17:44:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.6|2233.3|23
1617817460000|2021-04-07 17:44:20|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|41
1617817470000|2021-04-07 17:44:30|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|10
1617817480000|2021-04-07 17:44:40|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|27
1617817490000|2021-04-07 17:44:50|2233.5|2233.2|2234.8|2234.5|2234.9|2234.6|2233.5|2233.2|25
1617817500000|2021-04-07 17:45:00|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.3|2234|10
1617817510000|2021-04-07 17:45:10|2234.8|2234.5|2235.4|2235.1|2235.4|2235.1|2234.8|2234.5|24
1617817520000|2021-04-07 17:45:20|2235.2|2234.9|2234.5|2234.2|2235.2|2234.9|2234.5|2234.2|27
1617817530000|2021-04-07 17:45:30|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|15
1617817540000|2021-04-07 17:45:40|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|6
1617817550000|2021-04-07 17:45:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|32
1617817560000|2021-04-07 17:46:00|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.8|2233.5|10
1617817570000|2021-04-07 17:46:10|2234.2|2233.9|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|25
1617817580000|2021-04-07 17:46:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|29
1617817590000|2021-04-07 17:46:30|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.1|2232.8|25
1617817600000|2021-04-07 17:46:40|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|22
1617817610000|2021-04-07 17:46:50|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|75
1617817620000|2021-04-07 17:47:00|||||||||17
1617817630000|2021-04-07 17:47:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|49
1617817640000|2021-04-07 17:47:20|2233|2232.7|2233|2232.7|2233.3|2233|2233|2232.7|19
1617817650000|2021-04-07 17:47:30|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|3
1617817660000|2021-04-07 17:47:40|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|14
1617817670000|2021-04-07 17:47:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|7
1617817680000|2021-04-07 17:48:00|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.3|2233|9
1617817690000|2021-04-07 17:48:10|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|3
1617817700000|2021-04-07 17:48:20|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|12
1617817710000|2021-04-07 17:48:30|2233|2232.7|2233.2|2232.9|2233.3|2233|2233|2232.7|7
1617817720000|2021-04-07 17:48:40|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.7|2232.4|20
1617817730000|2021-04-07 17:48:50|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|13
1617817740000|2021-04-07 17:49:00|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|19
1617817750000|2021-04-07 17:49:10|2233.3|2233|2233.1|2232.8|2233.3|2233|2233|2232.7|73
1617817760000|2021-04-07 17:49:20|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.7|2232.4|28
1617817770000|2021-04-07 17:49:30|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|239
1617817780000|2021-04-07 17:49:40|2232.7|2232.4|2232.7|2232.4|2232.9|2232.6|2232.5|2232.2|68
1617817790000|2021-04-07 17:49:50|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|152
1617817800000|2021-04-07 17:50:00|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|122
1617817810000|2021-04-07 17:50:10|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|247
1617817820000|2021-04-07 17:50:20|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|19
1617817830000|2021-04-07 17:50:30|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|118
1617817840000|2021-04-07 17:50:40|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|62
1617817850000|2021-04-07 17:50:50|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|54
1617817860000|2021-04-07 17:51:00|2232.7|2232.4|2232.1|2231.8|2232.7|2232.4|2232.1|2231.8|28
1617817870000|2021-04-07 17:51:10|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.4|2231.1|79
1617817880000|2021-04-07 17:51:20|2231.4|2231.1|2230.5|2230.2|2231.4|2231.1|2230.5|2230.2|234
1617817890000|2021-04-07 17:51:30|2230.4|2230.1|2231.2|2230.9|2231.2|2230.9|2230.4|2230.1|64
1617817900000|2021-04-07 17:51:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|20
1617817910000|2021-04-07 17:51:50|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|17
1617817920000|2021-04-07 17:52:00|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|8
1617817930000|2021-04-07 17:52:10|2231.6|2231.3|2231.7|2231.4|2232.2|2231.9|2231.6|2231.3|45
1617817940000|2021-04-07 17:52:20|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|13
1617817950000|2021-04-07 17:52:30|2231.5|2231.2|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|21
1617817960000|2021-04-07 17:52:40|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|2
1617817970000|2021-04-07 17:52:50|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|17
1617817980000|2021-04-07 17:53:00|2230.7|2230.4|2230.1|2229.8|2230.7|2230.4|2230|2229.7|35
1617817990000|2021-04-07 17:53:10|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|23
1617818000000|2021-04-07 17:53:20|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|16
1617818010000|2021-04-07 17:53:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.1|2228.8|56
1617818020000|2021-04-07 17:53:40|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|51
1617818030000|2021-04-07 17:53:50|2229.5|2229.2|2230.5|2230.2|2230.5|2230.2|2229.4|2229.1|47
1617818040000|2021-04-07 17:54:00|2230.2|2229.9|2230.8|2230.5|2230.8|2230.5|2230.2|2229.9|6
1617818050000|2021-04-07 17:54:10|2231.3|2231|2231.1|2230.8|2231.3|2231|2231|2230.7|16
1617818060000|2021-04-07 17:54:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|4
1617818070000|2021-04-07 17:54:30|2230.6|2230.3|2231.4|2231.1|2231.4|2231.1|2230.6|2230.3|21
1617818080000|2021-04-07 17:54:40|2231.5|2231.2|2231.1|2230.8|2231.6|2231.3|2231.1|2230.8|17
1617818090000|2021-04-07 17:54:50|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231|2230.7|14
1617818100000|2021-04-07 17:55:00|2231.1|2230.8|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|9
1617818110000|2021-04-07 17:55:10|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|4
1617818120000|2021-04-07 17:55:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|5
1617818130000|2021-04-07 17:55:30|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|12
1617818140000|2021-04-07 17:55:40|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.6|2231.3|11
1617818150000|2021-04-07 17:55:50|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.8|2231.5|21
1617818160000|2021-04-07 17:56:00|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|21
1617818170000|2021-04-07 17:56:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|12
1617818180000|2021-04-07 17:56:20|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|11
1617818190000|2021-04-07 17:56:30|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.3|2231|12
1617818200000|2021-04-07 17:56:40|2231.6|2231.3|2230.9|2230.6|2231.6|2231.3|2230.9|2230.6|28
1617818210000|2021-04-07 17:56:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|10
1617818220000|2021-04-07 17:57:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|5
1617818230000|2021-04-07 17:57:10|2230.7|2230.4|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|39
1617818240000|2021-04-07 17:57:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|9
1617818250000|2021-04-07 17:57:30|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|11
1617818260000|2021-04-07 17:57:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|39
1617818270000|2021-04-07 17:57:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|19
1617818280000|2021-04-07 17:58:00|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|21
1617818290000|2021-04-07 17:58:10|2230.3|2230|2230.1|2229.8|2230.3|2230|2230|2229.7|70
1617818300000|2021-04-07 17:58:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|11
1617818310000|2021-04-07 17:58:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|4
1617818320000|2021-04-07 17:58:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1617818330000|2021-04-07 17:58:50|2230.2|2229.9|2231.2|2230.9|2231.2|2230.9|2230.2|2229.9|75
1617818340000|2021-04-07 17:59:00|2230.8|2230.5|2230.3|2230|2230.8|2230.5|2230.3|2230|16
1617818350000|2021-04-07 17:59:10|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|9
1617818360000|2021-04-07 17:59:20|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|19
1617818370000|2021-04-07 17:59:30|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.3|2229|33
1617818380000|2021-04-07 17:59:40|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.6|2229.3|21
1617818390000|2021-04-07 17:59:50|2229.6|2229.3|2230.2|2229.9|2230.2|2229.9|2229.6|2229.3|8
1617818400000|2021-04-07 18:00:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|3
1617818410000|2021-04-07 18:00:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|4
1617818420000|2021-04-07 18:00:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|4
1617818430000|2021-04-07 18:00:30|2229.9|2229.6|2229.9|2229.6|2230.2|2229.9|2229.7|2229.4|121
1617818440000|2021-04-07 18:00:40|2229.8|2229.5|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|25
1617818450000|2021-04-07 18:00:50|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|2
1617818460000|2021-04-07 18:01:00|2230.5|2230.2|2231.5|2231.2|2231.5|2231.2|2230.5|2230.2|35
1617818470000|2021-04-07 18:01:10|2231.6|2231.3|2232.2|2231.9|2232.2|2231.9|2231.5|2231.2|20
1617818480000|2021-04-07 18:01:20|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|25
1617818490000|2021-04-07 18:01:30|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.3|2231|10
1617818500000|2021-04-07 18:01:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|6
1617818510000|2021-04-07 18:01:50|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|13
1617818520000|2021-04-07 18:02:00|2232.3|2232|2234|2233.7|2234.4|2234.1|2232.3|2232|80
1617818530000|2021-04-07 18:02:10|2234.3|2234|2233.1|2232.8|2234.3|2234|2233.1|2232.8|51
1617818540000|2021-04-07 18:02:20|2233.6|2233.3|2233.1|2232.8|2233.6|2233.3|2232.7|2232.4|58
1617818550000|2021-04-07 18:02:30|2233.2|2232.9|2232.9|2232.6|2233.3|2233|2232.8|2232.5|22
1617818560000|2021-04-07 18:02:40|2233.3|2233|2233.6|2233.3|2233.9|2233.6|2233.3|2233|21
1617818570000|2021-04-07 18:02:50|2233.3|2233|2232.6|2232.3|2233.4|2233.1|2232.6|2232.3|19
1617818580000|2021-04-07 18:03:00|2232.8|2232.5|2233.1|2232.8|2233.4|2233.1|2232.8|2232.5|45
1617818590000|2021-04-07 18:03:10|2233.2|2232.9|2233.3|2233|2233.5|2233.2|2233.1|2232.8|49
1617818600000|2021-04-07 18:03:20|2233.5|2233.2|2233.1|2232.8|2233.6|2233.3|2233.1|2232.8|18
1617818610000|2021-04-07 18:03:30|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.1|2232.8|5
1617818620000|2021-04-07 18:03:40|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|17
1617818630000|2021-04-07 18:03:50|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|31
1617818640000|2021-04-07 18:04:00|2233.3|2233|2233.1|2232.8|2233.3|2233|2233|2232.7|58
1617818650000|2021-04-07 18:04:10|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233|2232.7|51
1617818660000|2021-04-07 18:04:20|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|24
1617818670000|2021-04-07 18:04:30|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|15
1617818680000|2021-04-07 18:04:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|19
1617818690000|2021-04-07 18:04:50|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2232.9|2232.6|36
1617818700000|2021-04-07 18:05:00|2233.2|2232.9|2232.3|2232|2233.2|2232.9|2232|2231.7|52
1617818710000|2021-04-07 18:05:10|2232.2|2231.9|2232.9|2232.6|2233|2232.7|2232.2|2231.9|19
1617818720000|2021-04-07 18:05:20|2233|2232.7|2233.3|2233|2233.3|2233|2232.7|2232.4|30
1617818730000|2021-04-07 18:05:30|2233.5|2233.2|2233.8|2233.5|2234|2233.7|2233.5|2233.2|40
1617818740000|2021-04-07 18:05:40|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.6|2233.3|105
1617818750000|2021-04-07 18:05:50|2234|2233.7|2233.9|2233.6|2234.3|2234|2233.9|2233.6|25
1617818760000|2021-04-07 18:06:00|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.8|2233.5|238
1617818770000|2021-04-07 18:06:10|2233.9|2233.6|2234.6|2234.3|2234.9|2234.6|2233.8|2233.5|221
1617818780000|2021-04-07 18:06:20|2234.5|2234.2|2236.1|2235.8|2236.1|2235.8|2234.5|2234.2|365
1617818790000|2021-04-07 18:06:30|2236|2235.7|2235.3|2235|2236.2|2235.9|2235.3|2235|54
1617818800000|2021-04-07 18:06:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|34
1617818810000|2021-04-07 18:06:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|8
1617818820000|2021-04-07 18:07:00|2235.2|2234.9|2234.9|2234.6|2235.4|2235.1|2234.9|2234.6|20
1617818830000|2021-04-07 18:07:10|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|23
1617818840000|2021-04-07 18:07:20|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.8|2234.5|17
1617818850000|2021-04-07 18:07:30|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|13
1617818860000|2021-04-07 18:07:40|2235.2|2234.9|2235.3|2235|2235.3|2235|2234.9|2234.6|33
1617818870000|2021-04-07 18:07:50|2235.2|2234.9|2234.8|2234.5|2235.3|2235|2234.6|2234.3|87
1617818880000|2021-04-07 18:08:00|2234.7|2234.4|2235.7|2235.4|2235.9|2235.6|2234.7|2234.4|74
1617818890000|2021-04-07 18:08:10|2235.5|2235.2|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|14
1617818900000|2021-04-07 18:08:20|2235.5|2235.2|2236|2235.7|2236.3|2236|2235.5|2235.2|18
1617818910000|2021-04-07 18:08:30|2235.9|2235.6|2236.4|2236.1|2236.6|2236.3|2235.2|2234.9|265
1617818920000|2021-04-07 18:08:40|2236.5|2236.2|2236.7|2236.4|2237|2236.7|2236.3|2236|112
1617818930000|2021-04-07 18:08:50|2236.8|2236.5|2236|2235.7|2236.8|2236.5|2236|2235.7|26
1617818940000|2021-04-07 18:09:00|2235.8|2235.5|2235.5|2235.2|2236.2|2235.9|2235.5|2235.2|21
1617818950000|2021-04-07 18:09:10|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|7
1617818960000|2021-04-07 18:09:20|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|11
1617818970000|2021-04-07 18:09:30|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|51
1617818980000|2021-04-07 18:09:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|16
1617818990000|2021-04-07 18:09:50|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|15
1617819000000|2021-04-07 18:10:00|2236.6|2236.3|2237.4|2237.1|2237.9|2237.6|2236.6|2236.3|101
1617819010000|2021-04-07 18:10:10|2237.5|2237.2|2237.6|2237.3|2237.8|2237.5|2237.3|2237|27
1617819020000|2021-04-07 18:10:20|2237.8|2237.5|2238.5|2238.2|2238.5|2238.2|2237.6|2237.3|89
1617819030000|2021-04-07 18:10:30|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.1|2237.8|49
1617819040000|2021-04-07 18:10:40|2238.3|2238|2239.2|2238.9|2239.2|2238.9|2238.3|2238|66
1617819050000|2021-04-07 18:10:50|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2239|2238.7|55
1617819060000|2021-04-07 18:11:00|2239.4|2239.1|2238.2|2237.9|2239.4|2239.1|2238.2|2237.9|58
1617819070000|2021-04-07 18:11:10|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2237.8|2237.5|33
1617819080000|2021-04-07 18:11:20|2238|2237.7|2237.9|2237.6|2238.3|2238|2237.9|2237.6|39
1617819090000|2021-04-07 18:11:30|2237.7|2237.4|2236.8|2236.5|2237.7|2237.4|2236.8|2236.5|68
1617819100000|2021-04-07 18:11:40|2236.7|2236.4|2236.9|2236.6|2237.1|2236.8|2236.7|2236.4|114
1617819110000|2021-04-07 18:11:50|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.9|2236.6|50
1617819120000|2021-04-07 18:12:00|2236.9|2236.6|2237.8|2237.5|2237.8|2237.5|2236.8|2236.5|48
1617819130000|2021-04-07 18:12:10|2237.9|2237.6|2238|2237.7|2238.2|2237.9|2237.9|2237.6|36
1617819140000|2021-04-07 18:12:20|2237.8|2237.5|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|99
1617819150000|2021-04-07 18:12:30|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|36
1617819160000|2021-04-07 18:12:40|2237.6|2237.3|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|22
1617819170000|2021-04-07 18:12:50|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|22
1617819180000|2021-04-07 18:13:00|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.6|2238.3|39
1617819190000|2021-04-07 18:13:10|2238.6|2238.3|2239.1|2238.8|2239.1|2238.8|2238.6|2238.3|29
1617819200000|2021-04-07 18:13:20|2238.9|2238.6|2238.7|2238.4|2239|2238.7|2238.6|2238.3|17
1617819210000|2021-04-07 18:13:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|2
1617819220000|2021-04-07 18:13:40|2239.1|2238.8|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|72
1617819230000|2021-04-07 18:13:50|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|32
1617819240000|2021-04-07 18:14:00|2239.7|2239.4|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|26
1617819250000|2021-04-07 18:14:10|2239.6|2239.3|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|27
1617819260000|2021-04-07 18:14:20|2239.3|2239|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|28
1617819270000|2021-04-07 18:14:30|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.5|2238.2|52
1617819280000|2021-04-07 18:14:40|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|9
1617819290000|2021-04-07 18:14:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|25
1617819300000|2021-04-07 18:15:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|79
1617819310000|2021-04-07 18:15:10|2238.5|2238.2|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|27
1617819320000|2021-04-07 18:15:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|110
1617819330000|2021-04-07 18:15:30|2238|2237.7|2237.5|2237.2|2238.1|2237.8|2237.5|2237.2|28
1617819340000|2021-04-07 18:15:40|2237.4|2237.1|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|29
1617819350000|2021-04-07 18:15:50|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2236.8|2236.5|43
1617819360000|2021-04-07 18:16:00|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.4|2236.1|53
1617819370000|2021-04-07 18:16:10|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|73
1617819380000|2021-04-07 18:16:20|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|6
1617819390000|2021-04-07 18:16:30|2237.2|2236.9|2237|2236.7|2237.3|2237|2237|2236.7|8
1617819400000|2021-04-07 18:16:40|2236.9|2236.6|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|10
1617819410000|2021-04-07 18:16:50|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.7|2236.4|12
1617819420000|2021-04-07 18:17:00|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|22
1617819430000|2021-04-07 18:17:10|2236.8|2236.5|2235.4|2235.1|2236.8|2236.5|2235.4|2235.1|449
1617819440000|2021-04-07 18:17:20|2235.3|2235|2235.7|2235.4|2236|2235.7|2235.2|2234.9|49
1617819450000|2021-04-07 18:17:30|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.6|2235.3|19
1617819460000|2021-04-07 18:17:40|2236.2|2235.9|2236.9|2236.6|2237|2236.7|2236.2|2235.9|33
1617819470000|2021-04-07 18:17:50|2237|2236.7|2237.2|2236.9|2237.4|2237.1|2237|2236.7|33
1617819480000|2021-04-07 18:18:00|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.2|2236.9|20
1617819490000|2021-04-07 18:18:10|2237.4|2237.1|2237|2236.7|2237.4|2237.1|2237|2236.7|60
1617819500000|2021-04-07 18:18:20|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|24
1617819510000|2021-04-07 18:18:30|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|15
1617819520000|2021-04-07 18:18:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|41
1617819530000|2021-04-07 18:18:50|2236.4|2236.1|2236|2235.7|2236.5|2236.2|2236|2235.7|19
1617819540000|2021-04-07 18:19:00|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|60
1617819550000|2021-04-07 18:19:10|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.2|2234.9|32
1617819560000|2021-04-07 18:19:20|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2235|2234.7|28
1617819570000|2021-04-07 18:19:30|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|42
1617819580000|2021-04-07 18:19:40|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|12
1617819590000|2021-04-07 18:19:50|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|6
1617819600000|2021-04-07 18:20:00|2235|2234.7|2234.3|2234|2235|2234.7|2234|2233.7|62
1617819610000|2021-04-07 18:20:10|2234.4|2234.1|2235|2234.7|2235|2234.7|2234.4|2234.1|27
1617819620000|2021-04-07 18:20:20|2235.1|2234.8|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|23
1617819630000|2021-04-07 18:20:30|2235|2234.7|2235.8|2235.5|2235.9|2235.6|2235|2234.7|26
1617819640000|2021-04-07 18:20:40|2236|2235.7|2235.3|2235|2236|2235.7|2235.3|2235|26
1617819650000|2021-04-07 18:20:50|2235.2|2234.9|2234.9|2234.6|2235.3|2235|2234.9|2234.6|13
1617819660000|2021-04-07 18:21:00|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234|2233.7|35
1617819670000|2021-04-07 18:21:10|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|17
1617819680000|2021-04-07 18:21:20|2234.7|2234.4|2235.3|2235|2235.4|2235.1|2234.7|2234.4|16
1617819690000|2021-04-07 18:21:30|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|10
1617819700000|2021-04-07 18:21:40|2235.2|2234.9|2234.7|2234.4|2235.2|2234.9|2234.7|2234.4|8
1617819710000|2021-04-07 18:21:50|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|9
1617819720000|2021-04-07 18:22:00|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.5|2234.2|88
1617819730000|2021-04-07 18:22:10|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.8|2234.5|54
1617819740000|2021-04-07 18:22:20|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|9
1617819750000|2021-04-07 18:22:30|2235.3|2235|2235.3|2235|2235.7|2235.4|2235.3|2235|19
1617819760000|2021-04-07 18:22:40|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|3
1617819770000|2021-04-07 18:22:50|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|14
1617819780000|2021-04-07 18:23:00|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|13
1617819790000|2021-04-07 18:23:10|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|13
1617819800000|2021-04-07 18:23:20|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|5
1617819810000|2021-04-07 18:23:30|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235|2234.7|15
1617819820000|2021-04-07 18:23:40|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|15
1617819830000|2021-04-07 18:23:50|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|26
1617819840000|2021-04-07 18:24:00|2235.2|2234.9|2234.9|2234.6|2235.3|2235|2234.8|2234.5|15
1617819850000|2021-04-07 18:24:10|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|9
1617819860000|2021-04-07 18:24:20|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|4
1617819870000|2021-04-07 18:24:30|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.1|2233.8|79
1617819880000|2021-04-07 18:24:40|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|11
1617819890000|2021-04-07 18:24:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|8
1617819900000|2021-04-07 18:25:00|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|7
1617819910000|2021-04-07 18:25:10|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|31
1617819920000|2021-04-07 18:25:20|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2233.2|2232.9|28
1617819930000|2021-04-07 18:25:30|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.9|2232.6|52
1617819940000|2021-04-07 18:25:40|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.8|2232.5|30
1617819950000|2021-04-07 18:25:50|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|26
1617819960000|2021-04-07 18:26:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232|2231.7|129
1617819970000|2021-04-07 18:26:10|2232.4|2232.1|2232.5|2232.2|2233|2232.7|2232.4|2232.1|59
1617819980000|2021-04-07 18:26:20|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|19
1617819990000|2021-04-07 18:26:30|2232.3|2232|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|16
1617820000000|2021-04-07 18:26:40|2232.2|2231.9|2231.6|2231.3|2232.2|2231.9|2231.6|2231.3|18
1617820010000|2021-04-07 18:26:50|2231.5|2231.2|2230.6|2230.3|2231.5|2231.2|2230.4|2230.1|120
1617820020000|2021-04-07 18:27:00|2230.7|2230.4|2232|2231.7|2232|2231.7|2230.6|2230.3|84
1617820030000|2021-04-07 18:27:10|2231.8|2231.5|2231.5|2231.2|2232|2231.7|2231.5|2231.2|20
1617820040000|2021-04-07 18:27:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231|2230.7|18
1617820050000|2021-04-07 18:27:30|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|8
1617820060000|2021-04-07 18:27:40|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2231|2230.7|22
1617820070000|2021-04-07 18:27:50|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|19
1617820080000|2021-04-07 18:28:00|2231.4|2231.1|2232|2231.7|2232.2|2231.9|2231.4|2231.1|34
1617820090000|2021-04-07 18:28:10|2231.8|2231.5|2232.5|2232.2|2232.6|2232.3|2231.8|2231.5|30
1617820100000|2021-04-07 18:28:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.3|2232|23
1617820110000|2021-04-07 18:28:30|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|18
1617820120000|2021-04-07 18:28:40|2232.2|2231.9|2232.9|2232.6|2232.9|2232.6|2232.2|2231.9|31
1617820130000|2021-04-07 18:28:50|2233.1|2232.8|2233|2232.7|2233.4|2233.1|2233|2232.7|36
1617820140000|2021-04-07 18:29:00|2233.2|2232.9|2232.8|2232.5|2233.4|2233.1|2232.8|2232.5|33
1617820150000|2021-04-07 18:29:10|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232|2231.7|24
1617820160000|2021-04-07 18:29:20|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.7|2231.4|26
1617820170000|2021-04-07 18:29:30|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.8|2231.5|41
1617820180000|2021-04-07 18:29:40|2231.9|2231.6|2231.2|2230.9|2231.9|2231.6|2231|2230.7|23
1617820190000|2021-04-07 18:29:50|2231.1|2230.8|2231.1|2230.8|2231.3|2231|2231.1|2230.8|44
1617820200000|2021-04-07 18:30:00|2231.2|2230.9|2230.9|2230.6|2231.3|2231|2230.7|2230.4|37
1617820210000|2021-04-07 18:30:10|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|37
1617820220000|2021-04-07 18:30:20|2230.9|2230.6|2232.1|2231.8|2232.1|2231.8|2230.9|2230.6|53
1617820230000|2021-04-07 18:30:30|2232|2231.7|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|49
1617820240000|2021-04-07 18:30:40|2232.1|2231.8|2231.5|2231.2|2232.1|2231.8|2231.4|2231.1|91
1617820250000|2021-04-07 18:30:50|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2231|2230.7|8
1617820260000|2021-04-07 18:31:00|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.3|2230|51
1617820270000|2021-04-07 18:31:10|2230.7|2230.4|2230.6|2230.3|2231|2230.7|2230.5|2230.2|165
1617820280000|2021-04-07 18:31:20|2230.5|2230.2|2230.3|2230|2230.8|2230.5|2230.3|2230|86
1617820290000|2021-04-07 18:31:30|2230.4|2230.1|2230.7|2230.4|2230.9|2230.6|2230.4|2230.1|51
1617820300000|2021-04-07 18:31:40|2230.6|2230.3|2230.5|2230.2|2230.9|2230.6|2230.3|2230|114
1617820310000|2021-04-07 18:31:50|2230.6|2230.3|2230.2|2229.9|2230.7|2230.4|2230.2|2229.9|227
1617820320000|2021-04-07 18:32:00|2230.1|2229.8|2228.9|2228.6|2230.1|2229.8|2228.7|2228.4|139
1617820330000|2021-04-07 18:32:10|2229|2228.7|2230|2229.7|2230|2229.7|2229|2228.7|57
1617820340000|2021-04-07 18:32:20|2229.9|2229.6|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|29
1617820350000|2021-04-07 18:32:30|2229.7|2229.4|2230|2229.7|2230.2|2229.9|2229.7|2229.4|27
1617820360000|2021-04-07 18:32:40|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2230.1|2229.8|15
1617820370000|2021-04-07 18:32:50|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|48
1617820380000|2021-04-07 18:33:00|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|23
1617820390000|2021-04-07 18:33:10|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|19
1617820400000|2021-04-07 18:33:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|56
1617820410000|2021-04-07 18:33:30|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|37
1617820420000|2021-04-07 18:33:40|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.3|2229|17
1617820430000|2021-04-07 18:33:50|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230|2229.7|23
1617820440000|2021-04-07 18:34:00|2230.5|2230.2|2230.6|2230.3|2230.9|2230.6|2230.4|2230.1|101
1617820450000|2021-04-07 18:34:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|6
1617820460000|2021-04-07 18:34:20|2230.8|2230.5|2230.3|2230|2230.8|2230.5|2230.3|2230|10
1617820470000|2021-04-07 18:34:30|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|29
1617820480000|2021-04-07 18:34:40|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|11
1617820490000|2021-04-07 18:34:50|2230|2229.7|2230.2|2229.9|2230.4|2230.1|2230|2229.7|11
1617820500000|2021-04-07 18:35:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230|2229.7|6
1617820510000|2021-04-07 18:35:10|2230.4|2230.1|2229.9|2229.6|2230.4|2230.1|2229.9|2229.6|17
1617820520000|2021-04-07 18:35:20|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|7
1617820530000|2021-04-07 18:35:30|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|18
1617820540000|2021-04-07 18:35:40|2229.7|2229.4|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|33
1617820550000|2021-04-07 18:35:50|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|24
1617820560000|2021-04-07 18:36:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|47
1617820570000|2021-04-07 18:36:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|26
1617820580000|2021-04-07 18:36:20|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.3|2229|35
1617820590000|2021-04-07 18:36:30|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.7|2228.4|96
1617820600000|2021-04-07 18:36:40|2228.8|2228.5|2228.2|2227.9|2228.8|2228.5|2228|2227.7|59
1617820610000|2021-04-07 18:36:50|2228.1|2227.8|2227.1|2226.8|2228.2|2227.9|2227.1|2226.8|107
1617820620000|2021-04-07 18:37:00|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|71
1617820630000|2021-04-07 18:37:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|72
1617820640000|2021-04-07 18:37:20|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|22
1617820650000|2021-04-07 18:37:30|2227.2|2226.9|2227.7|2227.4|2227.7|2227.4|2227.2|2226.9|26
1617820660000|2021-04-07 18:37:40|2227.9|2227.6|2228.1|2227.8|2228.3|2228|2227.9|2227.6|40
1617820670000|2021-04-07 18:37:50|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.6|2227.3|17
1617820680000|2021-04-07 18:38:00|2227.6|2227.3|2228.1|2227.8|2228.3|2228|2227.4|2227.1|24
1617820690000|2021-04-07 18:38:10|2228|2227.7|2228|2227.7|2228.2|2227.9|2227.9|2227.6|17
1617820700000|2021-04-07 18:38:20|2227.8|2227.5|2227.7|2227.4|2228|2227.7|2227.6|2227.3|18
1617820710000|2021-04-07 18:38:30|2227.5|2227.2|2228.1|2227.8|2228.2|2227.9|2227.5|2227.2|16
1617820720000|2021-04-07 18:38:40|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.3|2228|37
1617820730000|2021-04-07 18:38:50|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|15
1617820740000|2021-04-07 18:39:00|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|47
1617820750000|2021-04-07 18:39:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|38
1617820760000|2021-04-07 18:39:20|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228.9|2228.6|49
1617820770000|2021-04-07 18:39:30|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|25
1617820780000|2021-04-07 18:39:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|14
1617820790000|2021-04-07 18:39:50|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|23
1617820800000|2021-04-07 18:40:00|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.7|2228.4|67
1617820810000|2021-04-07 18:40:10|2228.7|2228.4|2228.3|2228|2228.8|2228.5|2228.3|2228|123
1617820820000|2021-04-07 18:40:20|2228.1|2227.8|2227.9|2227.6|2228.3|2228|2227.8|2227.5|37
1617820830000|2021-04-07 18:40:30|2228.1|2227.8|2228.1|2227.8|2228.3|2228|2228|2227.7|55
1617820840000|2021-04-07 18:40:40|2228.3|2228|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|11
1617820850000|2021-04-07 18:40:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|4
1617820860000|2021-04-07 18:41:00|2228.1|2227.8|2227.5|2227.2|2228.1|2227.8|2227.5|2227.2|39
1617820870000|2021-04-07 18:41:10|2227.4|2227.1|2227|2226.7|2227.4|2227.1|2226.8|2226.5|87
1617820880000|2021-04-07 18:41:20|2227.2|2226.9|2227.8|2227.5|2227.8|2227.5|2227.2|2226.9|30
1617820890000|2021-04-07 18:41:30|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|10
1617820900000|2021-04-07 18:41:40|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.7|2227.4|21
1617820910000|2021-04-07 18:41:50|2228|2227.7|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|29
1617820920000|2021-04-07 18:42:00|2228|2227.7|2228.3|2228|2228.4|2228.1|2228|2227.7|60
1617820930000|2021-04-07 18:42:10|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228|2227.7|25
1617820940000|2021-04-07 18:42:20|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|17
1617820950000|2021-04-07 18:42:30|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|12
1617820960000|2021-04-07 18:42:40|||||||||2
1617820970000|2021-04-07 18:42:50|2228|2227.7|2228.4|2228.1|2228.4|2228.1|2228|2227.7|24
1617820980000|2021-04-07 18:43:00|2228.6|2228.3|2228.2|2227.9|2229|2228.7|2228.2|2227.9|26
1617820990000|2021-04-07 18:43:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|5
1617821000000|2021-04-07 18:43:20|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.7|2227.4|14
1617821010000|2021-04-07 18:43:30|2228|2227.7|2228.3|2228|2228.3|2228|2228|2227.7|17
1617821020000|2021-04-07 18:43:40|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|7
1617821030000|2021-04-07 18:43:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|27
1617821040000|2021-04-07 18:44:00|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.7|2227.4|11
1617821050000|2021-04-07 18:44:10|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|10
1617821060000|2021-04-07 18:44:20|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|24
1617821070000|2021-04-07 18:44:30|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|7
1617821080000|2021-04-07 18:44:40|2227.1|2226.8|2226.8|2226.5|2227.2|2226.9|2226.8|2226.5|26
1617821090000|2021-04-07 18:44:50|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.7|2226.4|55
1617821100000|2021-04-07 18:45:00|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|72
1617821110000|2021-04-07 18:45:10|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|32
1617821120000|2021-04-07 18:45:20|2227.3|2227|2228|2227.7|2228|2227.7|2227.3|2227|39
1617821130000|2021-04-07 18:45:30|2228.2|2227.9|2228|2227.7|2228.4|2228.1|2228|2227.7|23
1617821140000|2021-04-07 18:45:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228|2227.7|10
1617821150000|2021-04-07 18:45:50|2228|2227.7|2227.5|2227.2|2228|2227.7|2227.5|2227.2|27
1617821160000|2021-04-07 18:46:00|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.3|2227|53
1617821170000|2021-04-07 18:46:10|2228|2227.7|2228.4|2228.1|2228.5|2228.2|2227.9|2227.6|34
1617821180000|2021-04-07 18:46:20|2228.5|2228.2|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|19
1617821190000|2021-04-07 18:46:30|2228.5|2228.2|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|356
1617821200000|2021-04-07 18:46:40|2229|2228.7|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|43
1617821210000|2021-04-07 18:46:50|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|20
1617821220000|2021-04-07 18:47:00|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|16
1617821230000|2021-04-07 18:47:10|2228.5|2228.2|2228.6|2228.3|2228.9|2228.6|2228.5|2228.2|22
1617821240000|2021-04-07 18:47:20|2228.9|2228.6|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|23
1617821250000|2021-04-07 18:47:30|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|29
1617821260000|2021-04-07 18:47:40|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.3|2228|14
1617821280000|2021-04-07 18:48:00|2228.3|2228|2228.7|2228.4|2228.7|2228.4|2228.3|2228|13
1617821290000|2021-04-07 18:48:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|13
1617821300000|2021-04-07 18:48:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|13
1617821310000|2021-04-07 18:48:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1617821320000|2021-04-07 18:48:40|2228.5|2228.2|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|20
1617821330000|2021-04-07 18:48:50|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|12
1617821340000|2021-04-07 18:49:00|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|69
1617821350000|2021-04-07 18:49:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|7
1617821360000|2021-04-07 18:49:20|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|12
1617821370000|2021-04-07 18:49:30|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|10
1617821380000|2021-04-07 18:49:40|2228.7|2228.4|2229.2|2228.9|2229.3|2229|2228.7|2228.4|22
1617821390000|2021-04-07 18:49:50|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.3|2229|80
1617821400000|2021-04-07 18:50:00|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.4|2229.1|55
1617821410000|2021-04-07 18:50:10|2229.9|2229.6|2230.4|2230.1|2230.5|2230.2|2229.9|2229.6|18
1617821420000|2021-04-07 18:50:20|2230.1|2229.8|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|20
1617821430000|2021-04-07 18:50:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|28
1617821440000|2021-04-07 18:50:40|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|7
1617821450000|2021-04-07 18:50:50|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|13
1617821460000|2021-04-07 18:51:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|40
1617821470000|2021-04-07 18:51:10|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.7|2229.4|23
1617821480000|2021-04-07 18:51:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|28
1617821490000|2021-04-07 18:51:30|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|32
1617821500000|2021-04-07 18:51:40|2229.8|2229.5|2230.1|2229.8|2230.3|2230|2229.7|2229.4|30
1617821510000|2021-04-07 18:51:50|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|8
1617821520000|2021-04-07 18:52:00|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|8
1617821530000|2021-04-07 18:52:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|14
1617821540000|2021-04-07 18:52:20|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|11
1617821550000|2021-04-07 18:52:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.7|2229.4|23
1617821560000|2021-04-07 18:52:40|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|18
1617821570000|2021-04-07 18:52:50|2229.7|2229.4|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|16
1617821580000|2021-04-07 18:53:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|10
1617821590000|2021-04-07 18:53:10|2230|2229.7|2230|2229.7|2230.2|2229.9|2229.9|2229.6|22
1617821600000|2021-04-07 18:53:20|2230.1|2229.8|2230.3|2230|2230.5|2230.2|2230|2229.7|19
1617821610000|2021-04-07 18:53:30|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|14
1617821620000|2021-04-07 18:53:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|10
1617821630000|2021-04-07 18:53:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|12
1617821640000|2021-04-07 18:54:00|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|20
1617821650000|2021-04-07 18:54:10|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|13
1617821660000|2021-04-07 18:54:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1617821670000|2021-04-07 18:54:30|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|15
1617821680000|2021-04-07 18:54:40|2229|2228.7|2229|2228.7|2229|2228.7|2228.7|2228.4|54
1617821690000|2021-04-07 18:54:50|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.8|2228.5|50
1617821700000|2021-04-07 18:55:00|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.8|2228.5|30
1617821710000|2021-04-07 18:55:10|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|40
1617821720000|2021-04-07 18:55:20|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|14
1617821730000|2021-04-07 18:55:30|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|23
1617821740000|2021-04-07 18:55:40|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|62
1617821750000|2021-04-07 18:55:50|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.1|2227.8|42
1617821760000|2021-04-07 18:56:00|2228.5|2228.2|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|27
1617821770000|2021-04-07 18:56:10|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|25
1617821780000|2021-04-07 18:56:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|5
1617821790000|2021-04-07 18:56:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|20
1617821800000|2021-04-07 18:56:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|17
1617821810000|2021-04-07 18:56:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|7
1617821820000|2021-04-07 18:57:00|2228.9|2228.6|2229.6|2229.3|2229.7|2229.4|2228.9|2228.6|40
1617821830000|2021-04-07 18:57:10|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|9
1617821840000|2021-04-07 18:57:20|2229.4|2229.1|2228.9|2228.6|2229.5|2229.2|2228.8|2228.5|27
1617821850000|2021-04-07 18:57:30|2228.6|2228.3|2228.1|2227.8|2228.7|2228.4|2227.8|2227.5|24
1617821860000|2021-04-07 18:57:40|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2228.2|2227.9|18
1617821870000|2021-04-07 18:57:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|5
1617821880000|2021-04-07 18:58:00|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|16
1617821890000|2021-04-07 18:58:10|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|11
1617821900000|2021-04-07 18:58:20|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|12
1617821910000|2021-04-07 18:58:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|14
1617821920000|2021-04-07 18:58:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|15
1617821930000|2021-04-07 18:58:50|2228.6|2228.3|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|53
1617821940000|2021-04-07 18:59:00|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|44
1617821950000|2021-04-07 18:59:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|35
1617821960000|2021-04-07 18:59:20|2228.4|2228.1|2227.6|2227.3|2228.4|2228.1|2227.6|2227.3|18
1617821970000|2021-04-07 18:59:30|2227.8|2227.5|2228.3|2228|2228.3|2228|2227.7|2227.4|47
1617821980000|2021-04-07 18:59:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|9
1617821990000|2021-04-07 18:59:50|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|26
1617822000000|2021-04-07 19:00:00|2228.5|2228.2|2229.1|2228.8|2229.2|2228.9|2228.5|2228.2|67
1617822010000|2021-04-07 19:00:10|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229|2228.7|23
1617822020000|2021-04-07 19:00:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.1|2228.8|26
1617822030000|2021-04-07 19:00:30|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.1|2228.8|23
1617822040000|2021-04-07 19:00:40|2229.2|2228.9|2229.3|2229|2229.5|2229.2|2229.2|2228.9|18
1617822050000|2021-04-07 19:00:50|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|11
1617822060000|2021-04-07 19:01:00|2230|2229.7|2230.9|2230.6|2230.9|2230.6|2230|2229.7|115
1617822070000|2021-04-07 19:01:10|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231|2230.7|23
1617822080000|2021-04-07 19:01:20|2231.6|2231.3|2231.8|2231.5|2232|2231.7|2231.6|2231.3|45
1617822090000|2021-04-07 19:01:30|2231.7|2231.4|2231.2|2230.9|2231.8|2231.5|2230.8|2230.5|36
1617822100000|2021-04-07 19:01:40|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|8
1617822110000|2021-04-07 19:01:50|2230.8|2230.5|2230.7|2230.4|2231|2230.7|2230.7|2230.4|9
1617822120000|2021-04-07 19:02:00|2230.9|2230.6|2230.4|2230.1|2230.9|2230.6|2230.3|2230|11
1617822130000|2021-04-07 19:02:10|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|44
1617822140000|2021-04-07 19:02:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.3|2230|38
1617822150000|2021-04-07 19:02:30|2230.7|2230.4|2230.6|2230.3|2231|2230.7|2230.6|2230.3|61
1617822160000|2021-04-07 19:02:40|2230.7|2230.4|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|21
1617822170000|2021-04-07 19:02:50|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|8
1617822180000|2021-04-07 19:03:00|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.7|2230.4|11
1617822190000|2021-04-07 19:03:10|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|11
1617822200000|2021-04-07 19:03:20|2230.9|2230.6|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|17
1617822210000|2021-04-07 19:03:30|2231|2230.7|2231.8|2231.5|2231.8|2231.5|2231|2230.7|19
1617822220000|2021-04-07 19:03:40|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|18
1617822230000|2021-04-07 19:03:50|2232.2|2231.9|2231.8|2231.5|2232.3|2232|2231.8|2231.5|31
1617822240000|2021-04-07 19:04:00|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|17
1617822250000|2021-04-07 19:04:10|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|17
1617822260000|2021-04-07 19:04:20|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.4|2231.1|29
1617822270000|2021-04-07 19:04:30|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|5
1617822280000|2021-04-07 19:04:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|10
1617822290000|2021-04-07 19:04:50|2232.2|2231.9|2232|2231.7|2232.3|2232|2232|2231.7|12
1617822300000|2021-04-07 19:05:00|2232.2|2231.9|2232.3|2232|2232.7|2232.4|2231.9|2231.6|166
1617822310000|2021-04-07 19:05:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|6
1617822320000|2021-04-07 19:05:20|2232|2231.7|2232.2|2231.9|2232.3|2232|2232|2231.7|32
1617822330000|2021-04-07 19:05:30|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|15
1617822340000|2021-04-07 19:05:40|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|16
1617822350000|2021-04-07 19:05:50|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.8|2231.5|32
1617822360000|2021-04-07 19:06:00|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.7|2231.4|47
1617822370000|2021-04-07 19:06:10|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.6|2231.3|33
1617822380000|2021-04-07 19:06:20|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.3|2231|34
1617822390000|2021-04-07 19:06:30|2231.6|2231.3|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|38
1617822400000|2021-04-07 19:06:40|2231.9|2231.6|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|26
1617822410000|2021-04-07 19:06:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.8|2231.5|7
1617822420000|2021-04-07 19:07:00|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.8|2231.5|9
1617822430000|2021-04-07 19:07:10|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.7|2231.4|44
1617822440000|2021-04-07 19:07:20|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|8
1617822450000|2021-04-07 19:07:30|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|4
1617822460000|2021-04-07 19:07:40|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|4
1617822470000|2021-04-07 19:07:50|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|4
1617822480000|2021-04-07 19:08:00|2231.7|2231.4|2231.7|2231.4|2232|2231.7|2231.6|2231.3|22
1617822490000|2021-04-07 19:08:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.3|2231|28
1617822500000|2021-04-07 19:08:20|2231.3|2231|2230.8|2230.5|2231.3|2231|2230.5|2230.2|41
1617822510000|2021-04-07 19:08:30|2230.7|2230.4|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|33
1617822520000|2021-04-07 19:08:40|2231.1|2230.8|2231|2230.7|2231.3|2231|2230.9|2230.6|24
1617822530000|2021-04-07 19:08:50|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|12
1617822540000|2021-04-07 19:09:00|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.2|2230.9|36
1617822550000|2021-04-07 19:09:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|7
1617822560000|2021-04-07 19:09:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|7
1617822570000|2021-04-07 19:09:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|17
1617822580000|2021-04-07 19:09:40|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|108
1617822590000|2021-04-07 19:09:50|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|29
1617822600000|2021-04-07 19:10:00|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|27
1617822610000|2021-04-07 19:10:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|9
1617822620000|2021-04-07 19:10:20|2231.5|2231.2|2231|2230.7|2231.5|2231.2|2231|2230.7|63
1617822630000|2021-04-07 19:10:30|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|10
1617822640000|2021-04-07 19:10:40|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|13
1617822650000|2021-04-07 19:10:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|4
1617822660000|2021-04-07 19:11:00|2231|2230.7|2230.5|2230.2|2231|2230.7|2230.5|2230.2|18
1617822670000|2021-04-07 19:11:10|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.2|2229.9|24
1617822680000|2021-04-07 19:11:20|2230.5|2230.2|2229.7|2229.4|2230.5|2230.2|2229.7|2229.4|96
1617822690000|2021-04-07 19:11:30|2229.8|2229.5|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|20
1617822700000|2021-04-07 19:11:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|13
1617822710000|2021-04-07 19:11:50|2230|2229.7|2230.3|2230|2230.4|2230.1|2230|2229.7|16
1617822720000|2021-04-07 19:12:00|2230.2|2229.9|2230.9|2230.6|2230.9|2230.6|2230.1|2229.8|37
1617822730000|2021-04-07 19:12:10|2230.8|2230.5|2230.5|2230.2|2230.9|2230.6|2230.5|2230.2|48
1617822740000|2021-04-07 19:12:20|2230.4|2230.1|2229.9|2229.6|2230.5|2230.2|2229.9|2229.6|21
1617822750000|2021-04-07 19:12:30|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|12
1617822760000|2021-04-07 19:12:40|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|25
1617822770000|2021-04-07 19:12:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|7
1617822780000|2021-04-07 19:13:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|14
1617822790000|2021-04-07 19:13:10|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|12
1617822800000|2021-04-07 19:13:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|14
1617822810000|2021-04-07 19:13:30|2229.3|2229|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|30
1617822820000|2021-04-07 19:13:40|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.6|2228.3|114
1617822830000|2021-04-07 19:13:50|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.3|2228|35
1617822840000|2021-04-07 19:14:00|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2228.1|2227.8|86
1617822850000|2021-04-07 19:14:10|2228.1|2227.8|2228.2|2227.9|2228.5|2228.2|2228.1|2227.8|31
1617822860000|2021-04-07 19:14:20|2228.1|2227.8|2228.1|2227.8|2228.4|2228.1|2228|2227.7|41
1617822870000|2021-04-07 19:14:30|2228.2|2227.9|2227.5|2227.2|2228.2|2227.9|2227.5|2227.2|84
1617822880000|2021-04-07 19:14:40|2227.3|2227|2227.2|2226.9|2227.3|2227|2227|2226.7|51
1617822890000|2021-04-07 19:14:50|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|81
1617822900000|2021-04-07 19:15:00|2227.1|2226.8|2227.1|2226.8|2227.3|2227|2227.1|2226.8|8
1617822910000|2021-04-07 19:15:10|2227|2226.7|2226.7|2226.4|2227.1|2226.8|2226.5|2226.2|35
1617822920000|2021-04-07 19:15:20|2226.8|2226.5|2227.3|2227|2227.3|2227|2226.8|2226.5|37
1617822930000|2021-04-07 19:15:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|36
1617822940000|2021-04-07 19:15:40|2227|2226.7|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|43
1617822950000|2021-04-07 19:15:50|2227|2226.7|2227|2226.7|2227.2|2226.9|2226.9|2226.6|36
1617822960000|2021-04-07 19:16:00|2226.9|2226.6|2227.7|2227.4|2227.8|2227.5|2226.9|2226.6|32
1617822970000|2021-04-07 19:16:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|7
1617822980000|2021-04-07 19:16:20|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.2|2226.9|22
1617822990000|2021-04-07 19:16:30|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2226.9|2226.6|12
1617823000000|2021-04-07 19:16:40|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.6|2226.3|52
1617823010000|2021-04-07 19:16:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|21
1617823020000|2021-04-07 19:17:00|2226.7|2226.4|2226.1|2225.8|2226.7|2226.4|2226|2225.7|146
1617823030000|2021-04-07 19:17:10|2226|2225.7|2225.7|2225.4|2226.1|2225.8|2225.6|2225.3|58
1617823040000|2021-04-07 19:17:20|2225.6|2225.3|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|90
1617823050000|2021-04-07 19:17:30|2225|2224.7|2225.3|2225|2225.4|2225.1|2225|2224.7|156
1617823060000|2021-04-07 19:17:40|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2224.8|2224.5|72
1617823070000|2021-04-07 19:17:50|2225|2224.7|2225|2224.7|2225.3|2225|2225|2224.7|137
1617823080000|2021-04-07 19:18:00|2225.1|2224.8|2225.3|2225|2225.3|2225|2224.8|2224.5|91
1617823090000|2021-04-07 19:18:10|2225.2|2224.9|2226.7|2226.4|2226.7|2226.4|2225.2|2224.9|123
1617823100000|2021-04-07 19:18:20|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.3|2226|62
1617823110000|2021-04-07 19:18:30|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.3|2226|53
1617823120000|2021-04-07 19:18:40|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|27
1617823130000|2021-04-07 19:18:50|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.4|2226.1|31
1617823140000|2021-04-07 19:19:00|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|31
1617823150000|2021-04-07 19:19:10|2226.8|2226.5|2227|2226.7|2227.2|2226.9|2226.8|2226.5|40
1617823160000|2021-04-07 19:19:20|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|15
1617823170000|2021-04-07 19:19:30|2227.2|2226.9|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|25
1617823180000|2021-04-07 19:19:40|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2227.3|2227|20
1617823190000|2021-04-07 19:19:50|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|33
1617823200000|2021-04-07 19:20:00|2227.6|2227.3|2227.2|2226.9|2227.8|2227.5|2227.2|2226.9|41
1617823210000|2021-04-07 19:20:10|2227.1|2226.8|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|36
1617823220000|2021-04-07 19:20:20|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|37
1617823230000|2021-04-07 19:20:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|16
1617823240000|2021-04-07 19:20:40|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|65
1617823250000|2021-04-07 19:20:50|2226.5|2226.2|2226|2225.7|2226.5|2226.2|2226|2225.7|54
1617823260000|2021-04-07 19:21:00|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|83
1617823270000|2021-04-07 19:21:10|2226|2225.7|2225.1|2224.8|2226|2225.7|2225.1|2224.8|168
1617823280000|2021-04-07 19:21:20|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.6|2224.3|89
1617823290000|2021-04-07 19:21:30|2224.6|2224.3|2224.4|2224.1|2224.8|2224.5|2224.1|2223.8|203
1617823300000|2021-04-07 19:21:40|2224.3|2224|2224.5|2224.2|2224.6|2224.3|2224|2223.7|104
1617823310000|2021-04-07 19:21:50|2224.6|2224.3|2225.4|2225.1|2225.6|2225.3|2224.6|2224.3|123
1617823320000|2021-04-07 19:22:00|2225.3|2225|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|28
1617823330000|2021-04-07 19:22:10|2225|2224.7|2225|2224.7|2225|2224.7|2224.8|2224.5|25
1617823340000|2021-04-07 19:22:20|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225|2224.7|31
1617823350000|2021-04-07 19:22:30|2225.3|2225|2225|2224.7|2225.3|2225|2225|2224.7|28
1617823360000|2021-04-07 19:22:40|2225.1|2224.8|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|10
1617823370000|2021-04-07 19:22:50|2225.4|2225.1|2226.1|2225.8|2226.1|2225.8|2225.3|2225|39
1617823380000|2021-04-07 19:23:00|2226.2|2225.9|2226.7|2226.4|2226.9|2226.6|2226.2|2225.9|62
1617823390000|2021-04-07 19:23:10|2226.4|2226.1|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|28
1617823400000|2021-04-07 19:23:20|2226.2|2225.9|2225.5|2225.2|2226.2|2225.9|2225.5|2225.2|24
1617823410000|2021-04-07 19:23:30|2225.3|2225|2224.9|2224.6|2225.3|2225|2224.8|2224.5|20
1617823420000|2021-04-07 19:23:40|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225|2224.7|37
1617823430000|2021-04-07 19:23:50|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|4
1617823440000|2021-04-07 19:24:00|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|51
1617823450000|2021-04-07 19:24:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|47
1617823460000|2021-04-07 19:24:20|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.3|2224|37
1617823470000|2021-04-07 19:24:30|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|46
1617823480000|2021-04-07 19:24:40|2224.3|2224|2223.6|2223.3|2224.4|2224.1|2223.5|2223.2|61
1617823490000|2021-04-07 19:24:50|2223.8|2223.5|2223.4|2223.1|2223.9|2223.6|2223.4|2223.1|47
1617823500000|2021-04-07 19:25:00|2223.3|2223|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|130
1617823510000|2021-04-07 19:25:10|2223.3|2223|2222.6|2222.3|2223.3|2223|2222.6|2222.3|83
1617823520000|2021-04-07 19:25:20|2222.7|2222.4|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|147
1617823530000|2021-04-07 19:25:30|2222.5|2222.2|2222.8|2222.5|2223.2|2222.9|2222.4|2222.1|241
1617823540000|2021-04-07 19:25:40|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|95
1617823550000|2021-04-07 19:25:50|2222.4|2222.1|2222.6|2222.3|2222.7|2222.4|2222.3|2222|604
1617823560000|2021-04-07 19:26:00|2222.7|2222.4|2223.3|2223|2223.3|2223|2222.7|2222.4|35
1617823570000|2021-04-07 19:26:10|2223.1|2222.8|2223.8|2223.5|2223.8|2223.5|2222.9|2222.6|86
1617823580000|2021-04-07 19:26:20|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|21
1617823590000|2021-04-07 19:26:30|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.5|2223.2|21
1617823600000|2021-04-07 19:26:40|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|15
1617823610000|2021-04-07 19:26:50|2223.6|2223.3|2224|2223.7|2224.2|2223.9|2223.6|2223.3|35
1617823620000|2021-04-07 19:27:00|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.4|2223.1|48
1617823630000|2021-04-07 19:27:10|2223.1|2222.8|2222.2|2221.9|2223.2|2222.9|2222.2|2221.9|459
1617823640000|2021-04-07 19:27:20|2222.3|2222|2222.2|2221.9|2222.3|2222|2222|2221.7|117
1617823650000|2021-04-07 19:27:30|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.8|2221.5|32
1617823660000|2021-04-07 19:27:40|2221.9|2221.6|2220.2|2219.9|2221.9|2221.6|2220|2219.7|536
1617823670000|2021-04-07 19:27:50|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2219.6|2219.3|134
1617823680000|2021-04-07 19:28:00|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|41
1617823690000|2021-04-07 19:28:10|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|40
1617823700000|2021-04-07 19:28:20|2220.2|2219.9|2218.8|2218.5|2220.2|2219.9|2218.6|2218.3|252
1617823710000|2021-04-07 19:28:30|2218.7|2218.4|2219.2|2218.9|2219.3|2219|2218|2217.7|351
1617823720000|2021-04-07 19:28:40|2219|2218.7|2218.7|2218.4|2219.1|2218.8|2218.6|2218.3|67
1617823730000|2021-04-07 19:28:50|2218.6|2218.3|2218.3|2218|2218.8|2218.5|2218.2|2217.9|69
1617823740000|2021-04-07 19:29:00|2218.1|2217.8|2218.7|2218.4|2218.8|2218.5|2217.3|2217|342
1617823750000|2021-04-07 19:29:10|2218.8|2218.5|2219.6|2219.3|2219.7|2219.4|2218.8|2218.5|92
1617823760000|2021-04-07 19:29:20|2219.7|2219.4|2220.1|2219.8|2220.1|2219.8|2219.4|2219.1|114
1617823770000|2021-04-07 19:29:30|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2219.9|2219.6|91
1617823780000|2021-04-07 19:29:40|2220.3|2220|2220.6|2220.3|2220.7|2220.4|2220.3|2220|35
1617823790000|2021-04-07 19:29:50|2220.4|2220.1|2219.7|2219.4|2220.4|2220.1|2219.7|2219.4|30
1617823800000|2021-04-07 19:30:00|2219.5|2219.2|2219|2218.7|2219.5|2219.2|2218.6|2218.3|115
1617823810000|2021-04-07 19:30:10|2219.3|2219|2219.9|2219.6|2220.1|2219.8|2219.3|2219|110
1617823820000|2021-04-07 19:30:20|2219.8|2219.5|2220.7|2220.4|2220.7|2220.4|2219.7|2219.4|97
1617823830000|2021-04-07 19:30:30|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.3|2220|103
1617823840000|2021-04-07 19:30:40|2220.6|2220.3|2221.5|2221.2|2221.6|2221.3|2220.5|2220.2|258
1617823850000|2021-04-07 19:30:50|2221.6|2221.3|2221.2|2220.9|2221.7|2221.4|2221.1|2220.8|51
1617823860000|2021-04-07 19:31:00|2221.3|2221|2220.2|2219.9|2221.3|2221|2220|2219.7|128
1617823870000|2021-04-07 19:31:10|2220.1|2219.8|2220.5|2220.2|2220.5|2220.2|2220.1|2219.8|64
1617823880000|2021-04-07 19:31:20|2220.4|2220.1|2219.8|2219.5|2220.4|2220.1|2219.8|2219.5|26
1617823890000|2021-04-07 19:31:30|2219.6|2219.3|2219.8|2219.5|2220.1|2219.8|2219.6|2219.3|103
1617823900000|2021-04-07 19:31:40|2219.7|2219.4|2219.9|2219.6|2220.4|2220.1|2219.7|2219.4|69
1617823910000|2021-04-07 19:31:50|2220.3|2220|2219.1|2218.8|2220.4|2220.1|2218.8|2218.5|132
1617823920000|2021-04-07 19:32:00|2219.3|2219|2218.4|2218.1|2219.4|2219.1|2218.4|2218.1|201
1617823930000|2021-04-07 19:32:10|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|182
1617823940000|2021-04-07 19:32:20|2218.3|2218|2219.1|2218.8|2219.4|2219.1|2218.2|2217.9|111
1617823950000|2021-04-07 19:32:30|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2218.8|2218.5|28
1617823960000|2021-04-07 19:32:40|2219.3|2219|2218.7|2218.4|2219.9|2219.6|2218.6|2218.3|147
1617823970000|2021-04-07 19:32:50|2218.6|2218.3|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|36
1617823980000|2021-04-07 19:33:00|2218.8|2218.5|2218.2|2217.9|2218.8|2218.5|2218.2|2217.9|65
1617823990000|2021-04-07 19:33:10|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.2|2216.9|109
1617824000000|2021-04-07 19:33:20|2217.5|2217.2|2217|2216.7|2217.5|2217.2|2217|2216.7|58
1617824010000|2021-04-07 19:33:30|2216.9|2216.6|2217.2|2216.9|2217.3|2217|2216.7|2216.4|64
1617824020000|2021-04-07 19:33:40|2217.4|2217.1|2217.7|2217.4|2218.1|2217.8|2217.4|2217.1|78
1617824030000|2021-04-07 19:33:50|2217.5|2217.2|2217.3|2217|2217.8|2217.5|2217.3|2217|29
1617824040000|2021-04-07 19:34:00|2217.4|2217.1|2217.6|2217.3|2218|2217.7|2217.4|2217.1|56
1617824050000|2021-04-07 19:34:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.1|2216.8|43
1617824060000|2021-04-07 19:34:20|2217.7|2217.4|2217.1|2216.8|2217.7|2217.4|2217.1|2216.8|77
1617824070000|2021-04-07 19:34:30|2217.2|2216.9|2216.2|2215.9|2217.2|2216.9|2216|2215.7|176
1617824080000|2021-04-07 19:34:40|2216.1|2215.8|2215.9|2215.6|2216.3|2216|2215.8|2215.5|123
1617824090000|2021-04-07 19:34:50|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.7|2215.4|100
1617824100000|2021-04-07 19:35:00|2215.9|2215.6|2216.3|2216|2216.3|2216|2215.8|2215.5|196
1617824110000|2021-04-07 19:35:10|2216.4|2216.1|2216.4|2216.1|2216.7|2216.4|2216.3|2216|183
1617824120000|2021-04-07 19:35:20|2216.3|2216|2216.4|2216.1|2217|2216.7|2216.3|2216|119
1617824130000|2021-04-07 19:35:30|2216.3|2216|2216.9|2216.6|2216.9|2216.6|2216.3|2216|61
1617824140000|2021-04-07 19:35:40|2216.8|2216.5|2216.3|2216|2217|2216.7|2216.3|2216|90
1617824150000|2021-04-07 19:35:50|2216.4|2216.1|2216|2215.7|2216.6|2216.3|2216|2215.7|58
1617824160000|2021-04-07 19:36:00|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.6|2215.3|126
1617824170000|2021-04-07 19:36:10|2215.8|2215.5|2215.4|2215.1|2215.8|2215.5|2215.3|2215|228
1617824180000|2021-04-07 19:36:20|2215.5|2215.2|2214.6|2214.3|2215.7|2215.4|2214.6|2214.3|212
1617824190000|2021-04-07 19:36:30|2214.7|2214.4|2215.1|2214.8|2215.2|2214.9|2214.6|2214.3|93
1617824200000|2021-04-07 19:36:40|2215|2214.7|2215|2214.7|2215.6|2215.3|2215|2214.7|126
1617824210000|2021-04-07 19:36:50|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.9|2214.6|99
1617824220000|2021-04-07 19:37:00|2215.4|2215.1|2215.9|2215.6|2216.1|2215.8|2215.2|2214.9|82
1617824230000|2021-04-07 19:37:10|2216.1|2215.8|2215.8|2215.5|2216.4|2216.1|2215.4|2215.1|139
1617824240000|2021-04-07 19:37:20|2215.9|2215.6|2215.6|2215.3|2216|2215.7|2215.6|2215.3|55
1617824250000|2021-04-07 19:37:30|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2215|2214.7|50
1617824260000|2021-04-07 19:37:40|2215.2|2214.9|2215.3|2215|2215.5|2215.2|2215.1|2214.8|44
1617824270000|2021-04-07 19:37:50|2215.4|2215.1|2215.8|2215.5|2215.8|2215.5|2215.3|2215|71
1617824280000|2021-04-07 19:38:00|2215.7|2215.4|2216.4|2216.1|2216.5|2216.2|2215.4|2215.1|74
1617824290000|2021-04-07 19:38:10|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|113
1617824300000|2021-04-07 19:38:20|2216.5|2216.2|2216.7|2216.4|2216.9|2216.6|2216.3|2216|73
1617824310000|2021-04-07 19:38:30|2216.9|2216.6|2217.6|2217.3|2217.6|2217.3|2216.9|2216.6|122
1617824320000|2021-04-07 19:38:40|2218|2217.7|2217.7|2217.4|2218.1|2217.8|2217.5|2217.2|109
1617824330000|2021-04-07 19:38:50|2217.8|2217.5|2218|2217.7|2218.4|2218.1|2217.8|2217.5|68
1617824340000|2021-04-07 19:39:00|2217.9|2217.6|2216.9|2216.6|2217.9|2217.6|2216.9|2216.6|185
1617824350000|2021-04-07 19:39:10|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.7|2216.4|46
1617824360000|2021-04-07 19:39:20|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.3|2216|68
1617824370000|2021-04-07 19:39:30|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.4|2216.1|62
1617824380000|2021-04-07 19:39:40|2217.2|2216.9|2217.6|2217.3|2217.8|2217.5|2217|2216.7|52
1617824390000|2021-04-07 19:39:50|2217.7|2217.4|2217.4|2217.1|2218|2217.7|2217.4|2217.1|71
1617824400000|2021-04-07 19:40:00|2217.3|2217|2217.5|2217.2|2217.9|2217.6|2217.2|2216.9|103
1617824410000|2021-04-07 19:40:10|2217.4|2217.1|2217.6|2217.3|2217.9|2217.6|2217.3|2217|65
1617824420000|2021-04-07 19:40:20|2218|2217.7|2217.2|2216.9|2218|2217.7|2217.2|2216.9|118
1617824430000|2021-04-07 19:40:30|2217.3|2217|2218.2|2217.9|2218.2|2217.9|2217.3|2217|14
1617824440000|2021-04-07 19:40:40|2218.4|2218.1|2218.5|2218.2|2219|2218.7|2218.3|2218|81
1617824450000|2021-04-07 19:40:50|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.3|2218|33
1617824460000|2021-04-07 19:41:00|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.2|2217.9|98
1617824470000|2021-04-07 19:41:10|2218.3|2218|2218.8|2218.5|2218.9|2218.6|2218.2|2217.9|55
1617824480000|2021-04-07 19:41:20|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.6|2218.3|62
1617824490000|2021-04-07 19:41:30|2218.7|2218.4|2218.4|2218.1|2218.8|2218.5|2218.2|2217.9|59
1617824500000|2021-04-07 19:41:40|2218.3|2218|2217.6|2217.3|2218.3|2218|2217.5|2217.2|119
1617824510000|2021-04-07 19:41:50|2217.4|2217.1|2216|2215.7|2217.4|2217.1|2216|2215.7|281
1617824520000|2021-04-07 19:42:00|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.7|2215.4|351
1617824530000|2021-04-07 19:42:10|2216.3|2216|2217|2216.7|2217.4|2217.1|2216.3|2216|132
1617824540000|2021-04-07 19:42:20|2216.9|2216.6|2217.5|2217.2|2217.7|2217.4|2216.8|2216.5|71
1617824550000|2021-04-07 19:42:30|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.7|2217.4|30
1617824560000|2021-04-07 19:42:40|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|13
1617824570000|2021-04-07 19:42:50|2218|2217.7|2218.8|2218.5|2218.8|2218.5|2217.8|2217.5|47
1617824580000|2021-04-07 19:43:00|2218.7|2218.4|2218.4|2218.1|2219|2218.7|2218.4|2218.1|53
1617824590000|2021-04-07 19:43:10|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|109
1617824600000|2021-04-07 19:43:20|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|48
1617824610000|2021-04-07 19:43:30|2218.7|2218.4|2219.2|2218.9|2219.2|2218.9|2218.7|2218.4|53
1617824620000|2021-04-07 19:43:40|2219.3|2219|2219.1|2218.8|2219.3|2219|2218.8|2218.5|55
1617824630000|2021-04-07 19:43:50|2219.2|2218.9|2218.9|2218.6|2219.3|2219|2218.9|2218.6|21
1617824640000|2021-04-07 19:44:00|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.4|2218.1|52
1617824650000|2021-04-07 19:44:10|2219|2218.7|2219|2218.7|2219.1|2218.8|2218.9|2218.6|39
1617824660000|2021-04-07 19:44:20|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|28
1617824670000|2021-04-07 19:44:30|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|52
1617824680000|2021-04-07 19:44:40|2219.2|2218.9|2219.8|2219.5|2220|2219.7|2219.2|2218.9|106
1617824690000|2021-04-07 19:44:50|2220.1|2219.8|2219.8|2219.5|2220.2|2219.9|2219.7|2219.4|50
1617824700000|2021-04-07 19:45:00|2219.9|2219.6|2220.4|2220.1|2220.7|2220.4|2219.8|2219.5|160
1617824710000|2021-04-07 19:45:10|2220.6|2220.3|2220.7|2220.4|2221.1|2220.8|2220.6|2220.3|79
1617824720000|2021-04-07 19:45:20|2220.6|2220.3|2219.5|2219.2|2220.7|2220.4|2219.5|2219.2|133
1617824730000|2021-04-07 19:45:30|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2218.9|2218.6|161
1617824740000|2021-04-07 19:45:40|2219.1|2218.8|2220|2219.7|2220|2219.7|2219|2218.7|71
1617824750000|2021-04-07 19:45:50|2219.9|2219.6|2220.4|2220.1|2220.5|2220.2|2219.8|2219.5|62
1617824760000|2021-04-07 19:46:00|2220.5|2220.2|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|62
1617824770000|2021-04-07 19:46:10|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|51
1617824780000|2021-04-07 19:46:20|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|26
1617824790000|2021-04-07 19:46:30|2220.4|2220.1|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|102
1617824800000|2021-04-07 19:46:40|2220.4|2220.1|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|33
1617824810000|2021-04-07 19:46:50|2220.6|2220.3|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|50
1617824820000|2021-04-07 19:47:00|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|100
1617824830000|2021-04-07 19:47:10|2220.1|2219.8|2219.7|2219.4|2220.2|2219.9|2219.7|2219.4|138
1617824840000|2021-04-07 19:47:20|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|101
1617824850000|2021-04-07 19:47:30|2219.4|2219.1|2219.6|2219.3|2219.7|2219.4|2219.2|2218.9|92
1617824860000|2021-04-07 19:47:40|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|53
1617824870000|2021-04-07 19:47:50|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.3|2219|98
1617824880000|2021-04-07 19:48:00|2218.9|2218.6|2218.8|2218.5|2219.3|2219|2218.8|2218.5|217
1617824890000|2021-04-07 19:48:10|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.3|2218|53
1617824900000|2021-04-07 19:48:20|2218.7|2218.4|2218.7|2218.4|2219.4|2219.1|2218.7|2218.4|70
1617824910000|2021-04-07 19:48:30|2218.6|2218.3|2218|2217.7|2218.6|2218.3|2218|2217.7|95
1617824920000|2021-04-07 19:48:40|2217.9|2217.6|2218.6|2218.3|2218.6|2218.3|2217.8|2217.5|49
1617824930000|2021-04-07 19:48:50|2218.7|2218.4|2219|2218.7|2219.2|2218.9|2218.7|2218.4|71
1617824940000|2021-04-07 19:49:00|2219.3|2219|2219.5|2219.2|2219.6|2219.3|2219.2|2218.9|112
1617824950000|2021-04-07 19:49:10|2219.3|2219|2219.2|2218.9|2219.6|2219.3|2219.2|2218.9|64
1617824960000|2021-04-07 19:49:20|2219.1|2218.8|2218.8|2218.5|2219.3|2219|2218.8|2218.5|72
1617824970000|2021-04-07 19:49:30|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.5|2218.2|139
1617824980000|2021-04-07 19:49:40|2218.7|2218.4|2219.5|2219.2|2219.5|2219.2|2218.7|2218.4|55
1617824990000|2021-04-07 19:49:50|2219.4|2219.1|2220.4|2220.1|2220.5|2220.2|2219.4|2219.1|142
1617825000000|2021-04-07 19:50:00|2220.5|2220.2|2219.9|2219.6|2220.8|2220.5|2219.4|2219.1|284
1617825010000|2021-04-07 19:50:10|2220|2219.7|2219.3|2219|2220.3|2220|2218.9|2218.6|151
1617825020000|2021-04-07 19:50:20|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2218.9|2218.6|111
1617825030000|2021-04-07 19:50:30|2219.2|2218.9|2219.1|2218.8|2219.4|2219.1|2218.7|2218.4|110
1617825040000|2021-04-07 19:50:40|2218.8|2218.5|2219|2218.7|2219.5|2219.2|2218.7|2218.4|192
1617825050000|2021-04-07 19:50:50|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.5|2218.2|287
1617825060000|2021-04-07 19:51:00|2219|2218.7|2219.7|2219.4|2219.7|2219.4|2218.6|2218.3|212
1617825070000|2021-04-07 19:51:10|2219.6|2219.3|2220.1|2219.8|2220.3|2220|2219.3|2219|185
1617825080000|2021-04-07 19:51:20|2220.2|2219.9|2219.6|2219.3|2220.2|2219.9|2219.6|2219.3|100
1617825090000|2021-04-07 19:51:30|2219.4|2219.1|2219.7|2219.4|2220|2219.7|2219.3|2219|122
1617825100000|2021-04-07 19:51:40|2219.6|2219.3|2219|2218.7|2219.6|2219.3|2218.9|2218.6|52
1617825110000|2021-04-07 19:51:50|2218.9|2218.6|2218.2|2217.9|2218.9|2218.6|2217.8|2217.5|199
1617825120000|2021-04-07 19:52:00|2218|2217.7|2218.9|2218.6|2219|2218.7|2218|2217.7|46
1617825130000|2021-04-07 19:52:10|2219|2218.7|2218.9|2218.6|2219.3|2219|2218.6|2218.3|53
1617825140000|2021-04-07 19:52:20|2218.8|2218.5|2219.2|2218.9|2219.3|2219|2218.8|2218.5|46
1617825150000|2021-04-07 19:52:30|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.7|2218.4|24
1617825160000|2021-04-07 19:52:40|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.7|2218.4|119
1617825170000|2021-04-07 19:52:50|2218.9|2218.6|2219.1|2218.8|2219.3|2219|2218.9|2218.6|139
1617825180000|2021-04-07 19:53:00|2219|2218.7|2219.5|2219.2|2219.7|2219.4|2218.9|2218.6|76
1617825190000|2021-04-07 19:53:10|2219.4|2219.1|2220.1|2219.8|2220.2|2219.9|2219.4|2219.1|79
1617825200000|2021-04-07 19:53:20|2220.2|2219.9|2219.6|2219.3|2220.5|2220.2|2219.6|2219.3|97
1617825210000|2021-04-07 19:53:30|2219.7|2219.4|2218.9|2218.6|2219.7|2219.4|2218.9|2218.6|80
1617825220000|2021-04-07 19:53:40|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|109
1617825230000|2021-04-07 19:53:50|2219.3|2219|2219.7|2219.4|2219.7|2219.4|2219.1|2218.8|72
1617825240000|2021-04-07 19:54:00|2219.8|2219.5|2220.6|2220.3|2220.6|2220.3|2219.7|2219.4|83
1617825250000|2021-04-07 19:54:10|2220.5|2220.2|2220.7|2220.4|2220.9|2220.6|2220.5|2220.2|31
1617825260000|2021-04-07 19:54:20|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|42
1617825270000|2021-04-07 19:54:30|2220.7|2220.4|2219.7|2219.4|2220.7|2220.4|2219.7|2219.4|45
1617825280000|2021-04-07 19:54:40|2220|2219.7|2220.4|2220.1|2220.5|2220.2|2219.8|2219.5|60
1617825290000|2021-04-07 19:54:50|2220.6|2220.3|2221.4|2221.1|2221.8|2221.5|2220.6|2220.3|119
1617825300000|2021-04-07 19:55:00|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2220.8|2220.5|130
1617825310000|2021-04-07 19:55:10|2221.3|2221|2222.6|2222.3|2222.7|2222.4|2221.3|2221|240
1617825320000|2021-04-07 19:55:20|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222.3|2222|124
1617825330000|2021-04-07 19:55:30|2222.5|2222.2|2222.6|2222.3|2222.7|2222.4|2222.2|2221.9|146
1617825340000|2021-04-07 19:55:40|2222.4|2222.1|2222.1|2221.8|2222.6|2222.3|2222.1|2221.8|81
1617825350000|2021-04-07 19:55:50|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.6|2221.3|38
1617825360000|2021-04-07 19:56:00|2221.7|2221.4|2220.3|2220|2221.7|2221.4|2220.3|2220|92
1617825370000|2021-04-07 19:56:10|2220.2|2219.9|2220.3|2220|2220.5|2220.2|2220|2219.7|68
1617825380000|2021-04-07 19:56:20|2220.4|2220.1|2219.8|2219.5|2220.4|2220.1|2219.7|2219.4|76
1617825390000|2021-04-07 19:56:30|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.3|2219|189
1617825400000|2021-04-07 19:56:40|2219.6|2219.3|2219.2|2218.9|2219.8|2219.5|2219|2218.7|78
1617825410000|2021-04-07 19:56:50|2219.1|2218.8|2219.3|2219|2219.4|2219.1|2218.8|2218.5|208
1617825420000|2021-04-07 19:57:00|2219.2|2218.9|2219.8|2219.5|2220.4|2220.1|2219.2|2218.9|189
1617825430000|2021-04-07 19:57:10|2219.9|2219.6|2220.6|2220.3|2220.6|2220.3|2219.8|2219.5|152
1617825440000|2021-04-07 19:57:20|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.3|2220|62
1617825450000|2021-04-07 19:57:30|2220.5|2220.2|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|124
1617825460000|2021-04-07 19:57:40|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.3|2220|81
1617825470000|2021-04-07 19:57:50|2220.6|2220.3|2220.4|2220.1|2220.9|2220.6|2220.3|2220|81
1617825480000|2021-04-07 19:58:00|2220.3|2220|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|86
1617825490000|2021-04-07 19:58:10|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.3|2220|88
1617825500000|2021-04-07 19:58:20|2220.6|2220.3|2220.1|2219.8|2220.6|2220.3|2219.9|2219.6|119
1617825510000|2021-04-07 19:58:30|2220|2219.7|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|81
1617825520000|2021-04-07 19:58:40|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|151
1617825530000|2021-04-07 19:58:50|2220.2|2219.9|2220.2|2219.9|2220.5|2220.2|2220|2219.7|163
1617825540000|2021-04-07 19:59:00|2220.4|2220.1|2220.7|2220.4|2221|2220.7|2220.4|2220.1|322
1617825550000|2021-04-07 19:59:10|2220.8|2220.5|2221.2|2220.9|2221.3|2221|2220.6|2220.3|270
1617825560000|2021-04-07 19:59:20|2221.4|2221.1|2220.9|2220.6|2222|2221.7|2220.6|2220.3|482
1617825570000|2021-04-07 19:59:30|2220.8|2220.5|2221.2|2220.9|2221.6|2221.3|2220.5|2220.2|470
1617825580000|2021-04-07 19:59:40|2221.3|2221|2222|2221.7|2222.5|2222.2|2221.2|2220.9|617
1617825590000|2021-04-07 19:59:50|2222.3|2222|2221.1|2220.8|2222.3|2222|2221.1|2220.8|2412
1617825600000|2021-04-07 20:00:00|2221|2220.7|2221.9|2221.6|2222.5|2222.2|2221|2220.7|960
1617825610000|2021-04-07 20:00:10|2222|2221.7|2222|2221.7|2222.4|2222.1|2221.2|2220.9|369
1617825620000|2021-04-07 20:00:20|2221.8|2221.5|2221.2|2220.9|2222|2221.7|2221.1|2220.8|199
1617825630000|2021-04-07 20:00:30|2221.1|2220.8|2221.3|2221|2221.4|2221.1|2221|2220.7|86
1617825640000|2021-04-07 20:00:40|2221|2220.7|2221.3|2221|2221.7|2221.4|2221|2220.7|140
1617825650000|2021-04-07 20:00:50|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|31
1617825660000|2021-04-07 20:01:00|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.7|2221.4|43
1617825670000|2021-04-07 20:01:10|2221.9|2221.6|2221.8|2221.5|2222.1|2221.8|2221.7|2221.4|93
1617825680000|2021-04-07 20:01:20|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.9|2221.6|68
1617825690000|2021-04-07 20:01:30|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.8|2221.5|103
1617825700000|2021-04-07 20:01:40|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.7|2221.4|34
1617825710000|2021-04-07 20:01:50|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|28
1617825720000|2021-04-07 20:02:00|2222|2221.7|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|32
1617825730000|2021-04-07 20:02:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|20
1617825740000|2021-04-07 20:02:20|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.6|2221.3|32
1617825750000|2021-04-07 20:02:30|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|49
1617825760000|2021-04-07 20:02:40|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|48
1617825770000|2021-04-07 20:02:50|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|20
1617825780000|2021-04-07 20:03:00|2222|2221.7|2222.5|2222.2|2222.5|2222.2|2222|2221.7|53
1617825790000|2021-04-07 20:03:10|2222.6|2222.3|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|29
1617825800000|2021-04-07 20:03:20|2222.3|2222|2223.3|2223|2223.3|2223|2222.2|2221.9|60
1617825810000|2021-04-07 20:03:30|2223.2|2222.9|2223|2222.7|2223.3|2223|2222.9|2222.6|31
1617825820000|2021-04-07 20:03:40|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|28
1617825830000|2021-04-07 20:03:50|2223.6|2223.3|2223.8|2223.5|2224|2223.7|2223.5|2223.2|107
1617825840000|2021-04-07 20:04:00|2223.6|2223.3|2223.2|2222.9|2223.7|2223.4|2223.2|2222.9|54
1617825850000|2021-04-07 20:04:10|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|23
1617825860000|2021-04-07 20:04:20|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|11
1617825870000|2021-04-07 20:04:30|2222.8|2222.5|2223.4|2223.1|2223.5|2223.2|2222.8|2222.5|38
1617825880000|2021-04-07 20:04:40|2223.5|2223.2|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|34
1617825890000|2021-04-07 20:04:50|2224|2223.7|2224.1|2223.8|2224.5|2224.2|2223.9|2223.6|94
1617825900000|2021-04-07 20:05:00|2223.9|2223.6|2224.3|2224|2224.9|2224.6|2223.9|2223.6|88
1617825910000|2021-04-07 20:05:10|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|36
1617825920000|2021-04-07 20:05:20|2224.2|2223.9|2224|2223.7|2224.3|2224|2224|2223.7|57
1617825930000|2021-04-07 20:05:30|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.1|2223.8|17
1617825940000|2021-04-07 20:05:40|2224.4|2224.1|2224|2223.7|2224.4|2224.1|2223.8|2223.5|45
1617825950000|2021-04-07 20:05:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|12
1617825960000|2021-04-07 20:06:00|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|22
1617825970000|2021-04-07 20:06:10|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|12
1617825980000|2021-04-07 20:06:20|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|31
1617825990000|2021-04-07 20:06:30|2224.5|2224.2|2224.4|2224.1|2224.7|2224.4|2224.3|2224|26
1617826000000|2021-04-07 20:06:40|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|60
1617826010000|2021-04-07 20:06:50|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|17
1617826020000|2021-04-07 20:07:00|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|16
1617826030000|2021-04-07 20:07:10|2223.8|2223.5|2224.2|2223.9|2224.2|2223.9|2223.8|2223.5|24
1617826040000|2021-04-07 20:07:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|31
1617826050000|2021-04-07 20:07:30|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|19
1617826060000|2021-04-07 20:07:40|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|18
1617826070000|2021-04-07 20:07:50|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|11
1617826080000|2021-04-07 20:08:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|5
1617826090000|2021-04-07 20:08:10|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|56
1617826100000|2021-04-07 20:08:20|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|53
1617826110000|2021-04-07 20:08:30|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|44
1617826120000|2021-04-07 20:08:40|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|26
1617826130000|2021-04-07 20:08:50|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|23
1617826140000|2021-04-07 20:09:00|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|89
1617826150000|2021-04-07 20:09:10|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|11
1617826160000|2021-04-07 20:09:20|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|25
1617826170000|2021-04-07 20:09:30|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|30
1617826180000|2021-04-07 20:09:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|23
1617826190000|2021-04-07 20:09:50|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|16
1617826200000|2021-04-07 20:10:00|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|42
1617826210000|2021-04-07 20:10:10|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226.2|2225.9|129
1617826220000|2021-04-07 20:10:20|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|18
1617826230000|2021-04-07 20:10:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|10
1617826240000|2021-04-07 20:10:40|||||||||5
1617826250000|2021-04-07 20:10:50|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|50
1617826260000|2021-04-07 20:11:00|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.4|2225.1|73
1617826270000|2021-04-07 20:11:10|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|22
1617826280000|2021-04-07 20:11:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|8
1617826290000|2021-04-07 20:11:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|23
1617826300000|2021-04-07 20:11:40|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|3
1617826310000|2021-04-07 20:11:50|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.8|2225.5|9
1617826320000|2021-04-07 20:12:00|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|30
1617826330000|2021-04-07 20:12:10|2226.1|2225.8|2226.2|2225.9|2226.3|2226|2226.1|2225.8|19
1617826340000|2021-04-07 20:12:20|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|19
1617826350000|2021-04-07 20:12:30|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|9
1617826360000|2021-04-07 20:12:40|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|13
1617826370000|2021-04-07 20:12:50|2226.4|2226.1|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|51
1617826380000|2021-04-07 20:13:00|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|66
1617826390000|2021-04-07 20:13:10|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|51
1617826400000|2021-04-07 20:13:20|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|20
1617826410000|2021-04-07 20:13:30|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|21
1617826420000|2021-04-07 20:13:40|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|19
1617826430000|2021-04-07 20:13:50|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|37
1617826440000|2021-04-07 20:14:00|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|29
1617826450000|2021-04-07 20:14:10|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|12
1617826460000|2021-04-07 20:14:20|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|23
1617826470000|2021-04-07 20:14:30|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|51
1617826480000|2021-04-07 20:14:40|2226.3|2226|2226.6|2226.3|2226.8|2226.5|2226.3|2226|49
1617826490000|2021-04-07 20:14:50|2226.5|2226.2|2226.8|2226|2226.8|2226.4|2226.3|2225.9|37
1617826500000|2021-04-07 20:15:00|2226.7|2225.9|2226.7|2225.9|2226.7|2225.9|2226.7|2225.9|2
1617826510000|2021-04-07 20:15:10|2226.8|2226|2226.8|2226|2226.8|2226|2226.8|2226|0
1617826580000|2021-04-07 20:16:20|2226.7|2225.9|2226.7|2225.9|2226.7|2225.9|2226.7|2225.9|0
1617826590000|2021-04-07 20:16:30|2226.8|2226|2226.7|2225.9|2226.8|2226|2226.7|2225.9|0
1617826610000|2021-04-07 20:16:50|2226.6|2225.8|2226.6|2225.8|2226.6|2225.8|2226.6|2225.8|0
1617826690000|2021-04-07 20:18:10|2226.5|2225.7|2226.5|2225.7|2226.5|2225.7|2226.5|2225.7|0
1617826710000|2021-04-07 20:18:30|2226.4|2225.6|2226.3|2225.5|2226.4|2225.6|2226.3|2225.5|0
1617826720000|2021-04-07 20:18:40|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|0
1617826740000|2021-04-07 20:19:00|2226.3|2225.5|2226.3|2225.5|2226.3|2225.5|2226.3|2225.5|0
1617826830000|2021-04-07 20:20:30|2226.2|2225.4|2226.2|2225.4|2226.2|2225.4|2226.2|2225.4|0
1617826840000|2021-04-07 20:20:40|2226.3|2225.5|2226.3|2225.5|2226.3|2225.5|2226.3|2225.5|0
1617826990000|2021-04-07 20:23:10|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|0
1617827060000|2021-04-07 20:24:20|2226.5|2225.7|2226.5|2225.7|2226.5|2225.7|2226.5|2225.7|0
1617827070000|2021-04-07 20:24:30|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|0
1617827080000|2021-04-07 20:24:40|2226.5|2225.7|2226.5|2225.7|2226.5|2225.7|2226.5|2225.7|0
1617827090000|2021-04-07 20:24:50|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|0
1617827220000|2021-04-07 20:27:00|2226.3|2225.5|2226.3|2225.5|2226.3|2225.5|2226.3|2225.5|0
1617827260000|2021-04-07 20:27:40|2226.4|2225.6|2226.5|2225.7|2226.5|2225.7|2226.4|2225.6|0
1617827270000|2021-04-07 20:27:50|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|0
1617827330000|2021-04-07 20:28:50|2226.5|2225.7|2226.5|2225.7|2226.5|2225.7|2226.5|2225.7|0
1617827350000|2021-04-07 20:29:10|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|2226.4|2225.6|0
1617827400000|2021-04-07 20:30:00|2225.9|2225.7|2226.1|2225.8|2226.1|2225.8|2225.6|2225.3|80
1617827410000|2021-04-07 20:30:10|2226|2225.7|2226.2|2225.9|2226.5|2226.2|2226|2225.7|16
1617827420000|2021-04-07 20:30:20|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.9|2225.6|10
1617827450000|2021-04-07 20:30:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|15
1617827460000|2021-04-07 20:31:00|||||||||2
1617827470000|2021-04-07 20:31:10|2226.3|2226|2226.1|2225.8|2226.3|2226|2225.9|2225.6|19
1617827480000|2021-04-07 20:31:20|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|15
1617827490000|2021-04-07 20:31:30|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|6
1617827500000|2021-04-07 20:31:40|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|20
1617827510000|2021-04-07 20:31:50|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|11
1617827530000|2021-04-07 20:32:10|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|9
1617827540000|2021-04-07 20:32:20|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|13
1617827550000|2021-04-07 20:32:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|10
1617827570000|2021-04-07 20:32:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|5
1617827580000|2021-04-07 20:33:00|||||||||3
1617827590000|2021-04-07 20:33:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1617827600000|2021-04-07 20:33:20|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|21
1617827620000|2021-04-07 20:33:40|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|13
1617827630000|2021-04-07 20:33:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|10
1617827640000|2021-04-07 20:34:00|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|30
1617827650000|2021-04-07 20:34:10|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|26
1617827660000|2021-04-07 20:34:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|11
1617827690000|2021-04-07 20:34:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|13
1617827700000|2021-04-07 20:35:00|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|7
1617827710000|2021-04-07 20:35:10|||||||||7
1617827720000|2021-04-07 20:35:20|2227.4|2227.1|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|17
1617827730000|2021-04-07 20:35:30|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|3
1617827750000|2021-04-07 20:35:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|15
1617827760000|2021-04-07 20:36:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1617827780000|2021-04-07 20:36:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|3
1617827790000|2021-04-07 20:36:30|||||||||2
1617827800000|2021-04-07 20:36:40|2227.4|2227.1|2228|2227.7|2228.3|2228|2227.4|2227.1|178
1617827810000|2021-04-07 20:36:50|2228.2|2227.9|2228.9|2228.6|2228.9|2228.6|2228.1|2227.8|17
1617827820000|2021-04-07 20:37:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|29
1617827830000|2021-04-07 20:37:10|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|33
1617827840000|2021-04-07 20:37:20|2228.5|2228.2|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|13
1617827850000|2021-04-07 20:37:30|||||||||2
1617827860000|2021-04-07 20:37:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1617827870000|2021-04-07 20:37:50|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|11
1617827880000|2021-04-07 20:38:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|3
1617827890000|2021-04-07 20:38:10|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|7
1617827900000|2021-04-07 20:38:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|2
1617827910000|2021-04-07 20:38:30|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|4
1617827920000|2021-04-07 20:38:40|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|95
1617827940000|2021-04-07 20:39:00|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|18
1617827950000|2021-04-07 20:39:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|7
1617827960000|2021-04-07 20:39:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|71
1617827970000|2021-04-07 20:39:30|||||||||5
1617827980000|2021-04-07 20:39:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|3
1617827990000|2021-04-07 20:39:50|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.6|2228.3|152
1617828000000|2021-04-07 20:40:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|11
1617828010000|2021-04-07 20:40:10|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|14
1617828020000|2021-04-07 20:40:20|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2227.3|2227|64
1617828030000|2021-04-07 20:40:30|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|4
1617828040000|2021-04-07 20:40:40|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|5
1617828050000|2021-04-07 20:40:50|2227.7|2227.4|2228.3|2228|2228.3|2228|2227.7|2227.4|31
1617828060000|2021-04-07 20:41:00|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|14
1617828080000|2021-04-07 20:41:20|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|23
1617828090000|2021-04-07 20:41:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|3
1617828100000|2021-04-07 20:41:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|12
1617828120000|2021-04-07 20:42:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|9
1617828130000|2021-04-07 20:42:10|2228.2|2227.9|2227.4|2227.1|2228.2|2227.9|2227.4|2227.1|37
1617828140000|2021-04-07 20:42:20|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|6
1617828150000|2021-04-07 20:42:30|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|11
1617828160000|2021-04-07 20:42:40|2227.6|2227.3|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|26
1617828170000|2021-04-07 20:42:50|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|9
1617828180000|2021-04-07 20:43:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|3
1617828200000|2021-04-07 20:43:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|21
1617828210000|2021-04-07 20:43:30|||||||||1
1617828220000|2021-04-07 20:43:40|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|46
1617828240000|2021-04-07 20:44:00|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|2
1617828250000|2021-04-07 20:44:10|||||||||1
1617828260000|2021-04-07 20:44:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|4
1617828270000|2021-04-07 20:44:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|4
1617828290000|2021-04-07 20:44:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1617828300000|2021-04-07 20:45:00|||||||||4
1617828320000|2021-04-07 20:45:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|7
1617828360000|2021-04-07 20:46:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|6
1617828370000|2021-04-07 20:46:10|||||||||4
1617828400000|2021-04-07 20:46:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|5
1617828410000|2021-04-07 20:46:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1617828420000|2021-04-07 20:47:00|||||||||9
1617828430000|2021-04-07 20:47:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1617828460000|2021-04-07 20:47:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|6
1617828470000|2021-04-07 20:47:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|17
1617828480000|2021-04-07 20:48:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|4
1617828490000|2021-04-07 20:48:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|9
1617828500000|2021-04-07 20:48:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1617828510000|2021-04-07 20:48:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1617828540000|2021-04-07 20:49:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|6
1617828550000|2021-04-07 20:49:10|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|31
1617828560000|2021-04-07 20:49:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1617828570000|2021-04-07 20:49:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1617828580000|2021-04-07 20:49:40|||||||||1
1617828590000|2021-04-07 20:49:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|8
1617828600000|2021-04-07 20:50:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|13
1617828610000|2021-04-07 20:50:10|2229|2228.7|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|23
1617828650000|2021-04-07 20:50:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1617828660000|2021-04-07 20:51:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|5
1617828670000|2021-04-07 20:51:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1617828680000|2021-04-07 20:51:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|12
1617828690000|2021-04-07 20:51:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1617828700000|2021-04-07 20:51:40|||||||||4
1617828730000|2021-04-07 20:52:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|10
1617828760000|2021-04-07 20:52:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|17
1617828780000|2021-04-07 20:53:00|||||||||2
1617828790000|2021-04-07 20:53:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1617828810000|2021-04-07 20:53:30|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|9
1617828820000|2021-04-07 20:53:40|||||||||1
1617828830000|2021-04-07 20:53:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|11
1617828840000|2021-04-07 20:54:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|16
1617828850000|2021-04-07 20:54:10|2228.2|2227.9|2228.9|2228.6|2228.9|2228.6|2228|2227.7|158
1617828860000|2021-04-07 20:54:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|5
1617828880000|2021-04-07 20:54:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1617828890000|2021-04-07 20:54:50|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|5
1617828900000|2021-04-07 20:55:00|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|15
1617828920000|2021-04-07 20:55:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|5
1617828930000|2021-04-07 20:55:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|17
1617828940000|2021-04-07 20:55:40|||||||||2
1617828950000|2021-04-07 20:55:50|||||||||1
1617828960000|2021-04-07 20:56:00|||||||||5
1617828980000|2021-04-07 20:56:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1617828990000|2021-04-07 20:56:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|31
1617829010000|2021-04-07 20:56:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1617829060000|2021-04-07 20:57:40|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|4
1617829070000|2021-04-07 20:57:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1617829080000|2021-04-07 20:58:00|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|11
1617829090000|2021-04-07 20:58:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|5
1617829100000|2021-04-07 20:58:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1617829120000|2021-04-07 20:58:40|||||||||2
1617829130000|2021-04-07 20:58:50|||||||||1
1617829140000|2021-04-07 20:59:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1617829150000|2021-04-07 20:59:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1617829170000|2021-04-07 20:59:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|32
1617829180000|2021-04-07 20:59:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|7
1617829190000|2021-04-07 20:59:50|2229.2|2228.9|2229.1|2228.3|2229.2|2228.9|2229.1|2228.3|9
1617829480000|2021-04-07 21:04:40|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|0
1617829510000|2021-04-07 21:05:10|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|0
1617829540000|2021-04-07 21:05:40|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1617829600000|2021-04-07 21:06:40|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|0
1617829610000|2021-04-07 21:06:50|2229.8|2229|2229.9|2229.1|2229.9|2229.1|2229.8|2229|0
1617829640000|2021-04-07 21:07:20|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1617829720000|2021-04-07 21:08:40|2230.2|2229.4|2230.2|2229.4|2230.2|2229.4|2230.2|2229.4|0
1617829740000|2021-04-07 21:09:00|2230.5|2229.7|2230.5|2229.7|2230.5|2229.7|2230.5|2229.7|0
1617829830000|2021-04-07 21:10:30|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|0
1617830090000|2021-04-07 21:14:50|2230.5|2229.7|2230.5|2229.7|2230.5|2229.7|2230.5|2229.7|0
1617830180000|2021-04-07 21:16:20|2230.4|2229.6|2230.4|2229.6|2230.5|2229.7|2230.4|2229.6|0
1617830210000|2021-04-07 21:16:50|2230.5|2229.7|2230.5|2229.7|2230.5|2229.7|2230.5|2229.7|0
1617830240000|2021-04-07 21:17:20|2230.4|2229.6|2230.4|2229.6|2230.4|2229.6|2230.4|2229.6|0
1617830280000|2021-04-07 21:18:00|2230.5|2229.7|2230.5|2229.7|2230.5|2229.7|2230.5|2229.7|0
1617830320000|2021-04-07 21:18:40|2230.4|2229.6|2230.4|2229.6|2230.4|2229.6|2230.4|2229.6|0
1617830460000|2021-04-07 21:21:00|2230.3|2229.5|2230.3|2229.5|2230.3|2229.5|2230.3|2229.5|0
1617830550000|2021-04-07 21:22:30|2230.4|2229.6|2230.4|2229.6|2230.4|2229.6|2230.4|2229.6|0
1617830590000|2021-04-07 21:23:10|2230.3|2229.5|2230.3|2229.5|2230.3|2229.5|2230.3|2229.5|0
1617830730000|2021-04-07 21:25:30|2230.4|2229.6|2230.4|2229.6|2230.4|2229.6|2230.4|2229.6|0
1617830780000|2021-04-07 21:26:20|2230.3|2229.5|2230.3|2229.5|2230.3|2229.5|2230.3|2229.5|0
1617831040000|2021-04-07 21:30:40|2230.2|2229.4|2230.2|2229.4|2230.2|2229.4|2230.2|2229.4|0
1617831090000|2021-04-07 21:31:30|2230.3|2229.5|2230.3|2229.5|2230.3|2229.5|2230.3|2229.5|0
1617831160000|2021-04-07 21:32:40|2230.2|2229.4|2230.2|2229.4|2230.2|2229.4|2230.2|2229.4|0
1617831180000|2021-04-07 21:33:00|2230.3|2229.5|2230.3|2229.5|2230.3|2229.5|2230.3|2229.5|0
1617831200000|2021-04-07 21:33:20|2230.4|2229.6|2230.4|2229.6|2230.4|2229.6|2230.4|2229.6|0
1617831680000|2021-04-07 21:41:20|2230.5|2229.7|2230.5|2229.7|2230.5|2229.7|2230.5|2229.7|0
1617831720000|2021-04-07 21:42:00|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|0
1617831740000|2021-04-07 21:42:20|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|0
1617832160000|2021-04-07 21:49:20|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|0
1617832550000|2021-04-07 21:55:50|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|0
1617832630000|2021-04-07 21:57:10|2230.8|2230|2230.9|2230.1|2230.9|2230.1|2230.8|2230|0
1617832660000|2021-04-07 21:57:40|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|0
1617832680000|2021-04-07 21:58:00|2230.8|2230|2230.8|2230|2230.8|2230|2230.8|2230|0
1617832690000|2021-04-07 21:58:10|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|0
1617832700000|2021-04-07 21:58:20|2230.8|2230|2230.8|2230|2230.8|2230|2230.8|2230|0
1617832720000|2021-04-07 21:58:40|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|0
1617832730000|2021-04-07 21:58:50|2230.8|2230|2230.8|2230|2230.8|2230|2230.7|2229.9|0
1617832770000|2021-04-07 21:59:30|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|0
1617832800000|2021-04-07 22:00:00|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2227.7|2227.4|11
1617832810000|2021-04-07 22:00:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2227.9|2227.6|28
1617832820000|2021-04-07 22:00:20|2227.9|2227.6|2228.9|2228.6|2228.9|2228.6|2227.8|2227.5|30
1617832830000|2021-04-07 22:00:30|2229|2228.7|2229.3|2229|2229.4|2229.1|2229|2228.7|28
1617832840000|2021-04-07 22:00:40|2229.2|2228.9|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|6
1617832850000|2021-04-07 22:00:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1617832860000|2021-04-07 22:01:00|||||||||2
1617832870000|2021-04-07 22:01:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|4
1617832880000|2021-04-07 22:01:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1617832890000|2021-04-07 22:01:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|3
1617832910000|2021-04-07 22:01:50|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|2
1617832930000|2021-04-07 22:02:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|6
1617832940000|2021-04-07 22:02:20|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|8
1617832950000|2021-04-07 22:02:30|||||||||16
1617832960000|2021-04-07 22:02:40|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|5
1617832970000|2021-04-07 22:02:50|||||||||2
1617832980000|2021-04-07 22:03:00|2228.1|2227.8|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|16
1617832990000|2021-04-07 22:03:10|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|4
1617833000000|2021-04-07 22:03:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1617833010000|2021-04-07 22:03:30|||||||||1
1617833040000|2021-04-07 22:04:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|3
1617833060000|2021-04-07 22:04:20|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|4
1617833070000|2021-04-07 22:04:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1617833080000|2021-04-07 22:04:40|||||||||1
1617833090000|2021-04-07 22:04:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1617833110000|2021-04-07 22:05:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1617833120000|2021-04-07 22:05:20|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|6
1617833130000|2021-04-07 22:05:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1617833160000|2021-04-07 22:06:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1617833170000|2021-04-07 22:06:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1617833200000|2021-04-07 22:06:40|||||||||1
1617833230000|2021-04-07 22:07:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1617833240000|2021-04-07 22:07:20|||||||||1
1617833250000|2021-04-07 22:07:30|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|4
1617833260000|2021-04-07 22:07:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|3
1617833270000|2021-04-07 22:07:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|5
1617833280000|2021-04-07 22:08:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|5
1617833290000|2021-04-07 22:08:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2
1617833300000|2021-04-07 22:08:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1617833310000|2021-04-07 22:08:30|||||||||2
1617833320000|2021-04-07 22:08:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1617833330000|2021-04-07 22:08:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|5
1617833360000|2021-04-07 22:09:20|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|3
1617833390000|2021-04-07 22:09:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1617833410000|2021-04-07 22:10:10|||||||||1
1617833420000|2021-04-07 22:10:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1617833430000|2021-04-07 22:10:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1617833440000|2021-04-07 22:10:40|||||||||1
1617833450000|2021-04-07 22:10:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1617833470000|2021-04-07 22:11:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1617833480000|2021-04-07 22:11:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1617833500000|2021-04-07 22:11:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1617833510000|2021-04-07 22:11:50|||||||||1
1617833520000|2021-04-07 22:12:00|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|2
1617833530000|2021-04-07 22:12:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1617833560000|2021-04-07 22:12:40|||||||||1
1617833620000|2021-04-07 22:13:40|||||||||1
1617833690000|2021-04-07 22:14:50|||||||||2
1617833700000|2021-04-07 22:15:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1617833710000|2021-04-07 22:15:10|||||||||1
1617833730000|2021-04-07 22:15:30|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|4
1617833750000|2021-04-07 22:15:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1617833760000|2021-04-07 22:16:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1617833770000|2021-04-07 22:16:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1617833780000|2021-04-07 22:16:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|31
1617833790000|2021-04-07 22:16:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1617833840000|2021-04-07 22:17:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|2
1617833860000|2021-04-07 22:17:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2
1617833880000|2021-04-07 22:18:00|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1617833890000|2021-04-07 22:18:10|||||||||1
1617833910000|2021-04-07 22:18:30|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|3
1617833920000|2021-04-07 22:18:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2
1617833940000|2021-04-07 22:19:00|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|7
1617833970000|2021-04-07 22:19:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|3
1617833990000|2021-04-07 22:19:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|8
1617834000000|2021-04-07 22:20:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2
1617834010000|2021-04-07 22:20:10|||||||||3
1617834030000|2021-04-07 22:20:30|||||||||1
1617834040000|2021-04-07 22:20:40|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|3
1617834060000|2021-04-07 22:21:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1617834090000|2021-04-07 22:21:30|||||||||1
1617834100000|2021-04-07 22:21:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1617834120000|2021-04-07 22:22:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1617834160000|2021-04-07 22:22:40|||||||||1
1617834190000|2021-04-07 22:23:10|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|2
1617834210000|2021-04-07 22:23:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1617834220000|2021-04-07 22:23:40|||||||||1
1617834230000|2021-04-07 22:23:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2
1617834250000|2021-04-07 22:24:10|||||||||1
1617834290000|2021-04-07 22:24:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1617834300000|2021-04-07 22:25:00|||||||||3
1617834330000|2021-04-07 22:25:30|||||||||1
1617834350000|2021-04-07 22:25:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1617834380000|2021-04-07 22:26:20|||||||||1
1617834400000|2021-04-07 22:26:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1617834440000|2021-04-07 22:27:20|||||||||1
1617834490000|2021-04-07 22:28:10|||||||||1
1617834500000|2021-04-07 22:28:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1617834520000|2021-04-07 22:28:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1617834540000|2021-04-07 22:29:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|3
1617834550000|2021-04-07 22:29:10|||||||||1
1617834600000|2021-04-07 22:30:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|5
1617834660000|2021-04-07 22:31:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1617834690000|2021-04-07 22:31:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|2
1617834760000|2021-04-07 22:32:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1617834770000|2021-04-07 22:32:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|5
1617834780000|2021-04-07 22:33:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1617834790000|2021-04-07 22:33:10|2228|2227.7|2228.5|2228.2|2228.5|2228.2|2228|2227.7|3
1617834810000|2021-04-07 22:33:30|||||||||1
1617834830000|2021-04-07 22:33:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1617834840000|2021-04-07 22:34:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1617834870000|2021-04-07 22:34:30|||||||||1
1617834910000|2021-04-07 22:35:10|||||||||1
1617835000000|2021-04-07 22:36:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1617835020000|2021-04-07 22:37:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1617835040000|2021-04-07 22:37:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1617835080000|2021-04-07 22:38:00|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|3
1617835090000|2021-04-07 22:38:10|||||||||1
1617835120000|2021-04-07 22:38:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1617835160000|2021-04-07 22:39:20|||||||||1
1617835180000|2021-04-07 22:39:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1617835200000|2021-04-07 22:40:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|13
1617835210000|2021-04-07 22:40:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1617835220000|2021-04-07 22:40:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1617835230000|2021-04-07 22:40:30|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|2
1617835240000|2021-04-07 22:40:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|4
1617835250000|2021-04-07 22:40:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1617835260000|2021-04-07 22:41:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1617835280000|2021-04-07 22:41:20|||||||||10
1617835290000|2021-04-07 22:41:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|4
1617835300000|2021-04-07 22:41:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1617835310000|2021-04-07 22:41:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1617835320000|2021-04-07 22:42:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1617835330000|2021-04-07 22:42:10|||||||||3
1617835340000|2021-04-07 22:42:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1617835350000|2021-04-07 22:42:30|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|3
1617835360000|2021-04-07 22:42:40|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|4
1617835390000|2021-04-07 22:43:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|3
1617835460000|2021-04-07 22:44:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1617835490000|2021-04-07 22:44:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|3
1617835510000|2021-04-07 22:45:10|2228.6|2228.3|2229|2228.7|2229|2228.7|2228.6|2228.3|6
1617835550000|2021-04-07 22:45:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1617835560000|2021-04-07 22:46:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|4
1617835590000|2021-04-07 22:46:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1617835670000|2021-04-07 22:47:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1617835680000|2021-04-07 22:48:00|||||||||3
1617835700000|2021-04-07 22:48:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1617835710000|2021-04-07 22:48:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|3
1617835730000|2021-04-07 22:48:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|8
1617835750000|2021-04-07 22:49:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1617835770000|2021-04-07 22:49:30|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|25
1617835780000|2021-04-07 22:49:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1617835790000|2021-04-07 22:49:50|2227.6|2227.3|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|22
1617835810000|2021-04-07 22:50:10|2227.2|2226.9|2226.8|2226.5|2227.2|2226.9|2226.8|2226.5|10
1617835820000|2021-04-07 22:50:20|||||||||2
1617835840000|2021-04-07 22:50:40|||||||||1
1617835860000|2021-04-07 22:51:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|3
1617835870000|2021-04-07 22:51:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1617835930000|2021-04-07 22:52:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|4
1617835950000|2021-04-07 22:52:30|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|4
1617835980000|2021-04-07 22:53:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1617836010000|2021-04-07 22:53:30|2226.5|2226.2|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|15
1617836020000|2021-04-07 22:53:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|3
1617836040000|2021-04-07 22:54:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1617836050000|2021-04-07 22:54:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2
1617836090000|2021-04-07 22:54:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1617836110000|2021-04-07 22:55:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|15
1617836120000|2021-04-07 22:55:20|||||||||1
1617836140000|2021-04-07 22:55:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|3
1617836160000|2021-04-07 22:56:00|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|5
1617836200000|2021-04-07 22:56:40|||||||||2
1617836220000|2021-04-07 22:57:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1617836240000|2021-04-07 22:57:20|||||||||1
1617836250000|2021-04-07 22:57:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1617836300000|2021-04-07 22:58:20|||||||||1
1617836330000|2021-04-07 22:58:50|||||||||3
1617836360000|2021-04-07 22:59:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|2
1617836370000|2021-04-07 22:59:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1617836380000|2021-04-07 22:59:40|||||||||8
1617836400000|2021-04-07 23:00:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|16
1617836410000|2021-04-07 23:00:10|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|20
1617836450000|2021-04-07 23:00:50|||||||||4
1617836460000|2021-04-07 23:01:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1617836470000|2021-04-07 23:01:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|3
1617836480000|2021-04-07 23:01:20|||||||||4
1617836490000|2021-04-07 23:01:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1617836530000|2021-04-07 23:02:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1617836560000|2021-04-07 23:02:40|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|11
1617836570000|2021-04-07 23:02:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|4
1617836580000|2021-04-07 23:03:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|9
1617836590000|2021-04-07 23:03:10|||||||||1
1617836600000|2021-04-07 23:03:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|8
1617836620000|2021-04-07 23:03:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|3
1617836630000|2021-04-07 23:03:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1617836700000|2021-04-07 23:05:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1617836930000|2021-04-07 23:08:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|5
1617836940000|2021-04-07 23:09:00|||||||||1
1617836960000|2021-04-07 23:09:20|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|5
1617837000000|2021-04-07 23:10:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|4
1617837050000|2021-04-07 23:10:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1617837100000|2021-04-07 23:11:40|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|5
1617837110000|2021-04-07 23:11:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|6
1617837120000|2021-04-07 23:12:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1617837130000|2021-04-07 23:12:10|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1617837140000|2021-04-07 23:12:20|||||||||1
1617837190000|2021-04-07 23:13:10|||||||||3
1617837220000|2021-04-07 23:13:40|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1617837240000|2021-04-07 23:14:00|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1617837280000|2021-04-07 23:14:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|3
1617837290000|2021-04-07 23:14:50|||||||||7
1617837320000|2021-04-07 23:15:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1617837380000|2021-04-07 23:16:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1617837460000|2021-04-07 23:17:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1617837470000|2021-04-07 23:17:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|7
1617837500000|2021-04-07 23:18:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|3
1617837530000|2021-04-07 23:18:50|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2227.3|2227|7
1617837540000|2021-04-07 23:19:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1617837560000|2021-04-07 23:19:20|||||||||1
1617837580000|2021-04-07 23:19:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1617837610000|2021-04-07 23:20:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1617837650000|2021-04-07 23:20:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1617837680000|2021-04-07 23:21:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1617837720000|2021-04-07 23:22:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|2
1617837770000|2021-04-07 23:22:50|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|2
1617837810000|2021-04-07 23:23:30|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1617837840000|2021-04-07 23:24:00|||||||||1
1617837870000|2021-04-07 23:24:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|2
1617837920000|2021-04-07 23:25:20|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|2
1617837960000|2021-04-07 23:26:00|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1617838000000|2021-04-07 23:26:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1617838040000|2021-04-07 23:27:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1617838140000|2021-04-07 23:29:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1617838170000|2021-04-07 23:29:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1617838180000|2021-04-07 23:29:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2
1617838200000|2021-04-07 23:30:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1617838210000|2021-04-07 23:30:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1617838270000|2021-04-07 23:31:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1617838350000|2021-04-07 23:32:30|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|5
1617838360000|2021-04-07 23:32:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|3
1617838370000|2021-04-07 23:32:50|2228.6|2228.3|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|7
1617838380000|2021-04-07 23:33:00|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|12
1617838390000|2021-04-07 23:33:10|2228.7|2228.4|2227.7|2227.4|2228.8|2228.5|2227.6|2227.3|124
1617838400000|2021-04-07 23:33:20|2227.6|2227.3|2228.3|2228|2228.3|2228|2227.6|2227.3|114
1617838410000|2021-04-07 23:33:30|2228.2|2227.9|2229.2|2228.9|2229.4|2229.1|2228.2|2227.9|61
1617838420000|2021-04-07 23:33:40|2229.1|2228.8|2229.3|2229|2229.4|2229.1|2229|2228.7|253
1617838430000|2021-04-07 23:33:50|2229.2|2228.9|2228.6|2228.3|2229.4|2229.1|2228.6|2228.3|127
1617838440000|2021-04-07 23:34:00|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|10
1617838450000|2021-04-07 23:34:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|5
1617838460000|2021-04-07 23:34:20|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|7
1617838470000|2021-04-07 23:34:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1617838480000|2021-04-07 23:34:40|2228.9|2228.6|2229.7|2229.4|2229.7|2229.4|2228.9|2228.6|75
1617838490000|2021-04-07 23:34:50|2230|2229.7|2230.3|2230|2230.4|2230.1|2230|2229.7|18
1617838500000|2021-04-07 23:35:00|2230.4|2230.1|2231.3|2231|2231.7|2231.4|2230.4|2230.1|51
1617838510000|2021-04-07 23:35:10|2231.5|2231.2|2232|2231.7|2232.2|2231.9|2231.4|2231.1|13
1617838520000|2021-04-07 23:35:20|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|28
1617838530000|2021-04-07 23:35:30|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.6|2232.3|11
1617838540000|2021-04-07 23:35:40|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|24
1617838550000|2021-04-07 23:35:50|2232.4|2232.1|2232.4|2232.1|2232.7|2232.4|2232.3|2232|28
1617838560000|2021-04-07 23:36:00|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|6
1617838570000|2021-04-07 23:36:10|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|31
1617838580000|2021-04-07 23:36:20|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|21
1617838590000|2021-04-07 23:36:30|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|7
1617838600000|2021-04-07 23:36:40|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|12
1617838610000|2021-04-07 23:36:50|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|2
1617838620000|2021-04-07 23:37:00|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|8
1617838630000|2021-04-07 23:37:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.3|2232|14
1617838640000|2021-04-07 23:37:20|2232.1|2231.8|2232.6|2232.3|2232.9|2232.6|2232.1|2231.8|25
1617838650000|2021-04-07 23:37:30|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|3
1617838660000|2021-04-07 23:37:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|4
1617838670000|2021-04-07 23:37:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|4
1617838680000|2021-04-07 23:38:00|2232.2|2231.9|2232.6|2232.3|2232.7|2232.4|2232.2|2231.9|10
1617838690000|2021-04-07 23:38:10|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|5
1617838700000|2021-04-07 23:38:20|||||||||1
1617838710000|2021-04-07 23:38:30|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|3
1617838720000|2021-04-07 23:38:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1617838740000|2021-04-07 23:39:00|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|7
1617838750000|2021-04-07 23:39:10|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|9
1617838770000|2021-04-07 23:39:30|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|37
1617838780000|2021-04-07 23:39:40|2232.9|2232.6|2233|2232.7|2233.4|2233.1|2232.9|2232.6|12
1617838790000|2021-04-07 23:39:50|2233.1|2232.8|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|3
1617838800000|2021-04-07 23:40:00|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2233|2232.7|13
1617838810000|2021-04-07 23:40:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|23
1617838820000|2021-04-07 23:40:20|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.5|2233.2|10
1617838830000|2021-04-07 23:40:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|7
1617838840000|2021-04-07 23:40:40|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|4
1617838850000|2021-04-07 23:40:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1617838860000|2021-04-07 23:41:00|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|2
1617838870000|2021-04-07 23:41:10|2234.3|2234|2234.3|2234|2234.5|2234.2|2234.3|2234|4
1617838880000|2021-04-07 23:41:20|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|8
1617838890000|2021-04-07 23:41:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1617838900000|2021-04-07 23:41:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|10
1617838910000|2021-04-07 23:41:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|8
1617838920000|2021-04-07 23:42:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|14
1617838930000|2021-04-07 23:42:10|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|3
1617838940000|2021-04-07 23:42:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|4
1617838970000|2021-04-07 23:42:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|8
1617838980000|2021-04-07 23:43:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1617838990000|2021-04-07 23:43:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1617839000000|2021-04-07 23:43:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1617839010000|2021-04-07 23:43:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1617839020000|2021-04-07 23:43:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1617839050000|2021-04-07 23:44:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1617839060000|2021-04-07 23:44:20|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|6
1617839080000|2021-04-07 23:44:40|||||||||1
1617839160000|2021-04-07 23:46:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1617839180000|2021-04-07 23:46:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1617839190000|2021-04-07 23:46:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1617839200000|2021-04-07 23:46:40|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|3
1617839210000|2021-04-07 23:46:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1617839220000|2021-04-07 23:47:00|||||||||1
1617839230000|2021-04-07 23:47:10|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|6
1617839250000|2021-04-07 23:47:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|11
1617839260000|2021-04-07 23:47:40|||||||||6
1617839280000|2021-04-07 23:48:00|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|4
1617839290000|2021-04-07 23:48:10|||||||||1
1617839300000|2021-04-07 23:48:20|||||||||1
1617839310000|2021-04-07 23:48:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1617839330000|2021-04-07 23:48:50|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|4
1617839340000|2021-04-07 23:49:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1617839370000|2021-04-07 23:49:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1617839380000|2021-04-07 23:49:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1617839400000|2021-04-07 23:50:00|||||||||4
1617839410000|2021-04-07 23:50:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1617839430000|2021-04-07 23:50:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|5
1617839470000|2021-04-07 23:51:10|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|2
1617839500000|2021-04-07 23:51:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1617839510000|2021-04-07 23:51:50|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|2
1617839520000|2021-04-07 23:52:00|||||||||1
1617839530000|2021-04-07 23:52:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1617839540000|2021-04-07 23:52:20|||||||||1
1617839560000|2021-04-07 23:52:40|||||||||1
1617839580000|2021-04-07 23:53:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1617839590000|2021-04-07 23:53:10|||||||||2
1617839600000|2021-04-07 23:53:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1617839610000|2021-04-07 23:53:30|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|3
1617839640000|2021-04-07 23:54:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|10
1617839650000|2021-04-07 23:54:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|6
1617839660000|2021-04-07 23:54:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1617839680000|2021-04-07 23:54:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1617839710000|2021-04-07 23:55:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1617839720000|2021-04-07 23:55:20|||||||||3
1617839740000|2021-04-07 23:55:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|4
1617839750000|2021-04-07 23:55:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|3
1617839770000|2021-04-07 23:56:10|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233|2232.7|5
1617839810000|2021-04-07 23:56:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|8
1617839830000|2021-04-07 23:57:10|||||||||1
1617839840000|2021-04-07 23:57:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1617839850000|2021-04-07 23:57:30|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|4
1617839860000|2021-04-07 23:57:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1617839870000|2021-04-07 23:57:50|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|3
1617839910000|2021-04-07 23:58:30|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|32
1617839920000|2021-04-07 23:58:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1617839930000|2021-04-07 23:58:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|7
1617839940000|2021-04-07 23:59:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|5
1617839950000|2021-04-07 23:59:10|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|3
1617839960000|2021-04-07 23:59:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|4
1617840000000|2021-04-08 00:00:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|7
1617840010000|2021-04-08 00:00:10|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|13
1617840020000|2021-04-08 00:00:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|11
1617840040000|2021-04-08 00:00:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|6
1617840050000|2021-04-08 00:00:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1617840060000|2021-04-08 00:01:00|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|10
1617840070000|2021-04-08 00:01:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|3
1617840080000|2021-04-08 00:01:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|5
1617840090000|2021-04-08 00:01:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|4
1617840100000|2021-04-08 00:01:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1617840110000|2021-04-08 00:01:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1617840120000|2021-04-08 00:02:00|||||||||1
1617840140000|2021-04-08 00:02:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|10
1617840150000|2021-04-08 00:02:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1617840160000|2021-04-08 00:02:40|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|4
1617840200000|2021-04-08 00:03:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|4
1617840210000|2021-04-08 00:03:30|||||||||1
1617840230000|2021-04-08 00:03:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1617840300000|2021-04-08 00:05:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1617840310000|2021-04-08 00:05:10|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|15
1617840320000|2021-04-08 00:05:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1617840330000|2021-04-08 00:05:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|6
1617840360000|2021-04-08 00:06:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1617840380000|2021-04-08 00:06:20|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|5
1617840420000|2021-04-08 00:07:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1617840430000|2021-04-08 00:07:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1617840440000|2021-04-08 00:07:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1617840450000|2021-04-08 00:07:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1617840470000|2021-04-08 00:07:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1617840480000|2021-04-08 00:08:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1617840500000|2021-04-08 00:08:20|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|3
1617840510000|2021-04-08 00:08:30|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|4
1617840530000|2021-04-08 00:08:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1617840540000|2021-04-08 00:09:00|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|5
1617840550000|2021-04-08 00:09:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|7
1617840560000|2021-04-08 00:09:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1617840570000|2021-04-08 00:09:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1617840610000|2021-04-08 00:10:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1617840630000|2021-04-08 00:10:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|4
1617840660000|2021-04-08 00:11:00|||||||||6
1617840700000|2021-04-08 00:11:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1617840710000|2021-04-08 00:11:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1617840750000|2021-04-08 00:12:30|||||||||1
1617840760000|2021-04-08 00:12:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|5
1617840770000|2021-04-08 00:12:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1617840780000|2021-04-08 00:13:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1617840840000|2021-04-08 00:14:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1617840850000|2021-04-08 00:14:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1617840890000|2021-04-08 00:14:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1617840900000|2021-04-08 00:15:00|2231.7|2231.4|2231.2|2230.9|2231.7|2231.4|2230.8|2230.5|84
1617840910000|2021-04-08 00:15:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|9
1617840920000|2021-04-08 00:15:20|||||||||7
1617840930000|2021-04-08 00:15:30|2231.2|2230.9|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|8
1617840940000|2021-04-08 00:15:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|3
1617840950000|2021-04-08 00:15:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|5
1617840960000|2021-04-08 00:16:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1617840970000|2021-04-08 00:16:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|3
1617840990000|2021-04-08 00:16:30|2230.7|2230.4|2230.2|2229.9|2230.7|2230.4|2230.1|2229.8|12
1617841010000|2021-04-08 00:16:50|2230.1|2229.8|2229.5|2229.2|2230.1|2229.8|2229.5|2229.2|11
1617841020000|2021-04-08 00:17:00|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|6
1617841030000|2021-04-08 00:17:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1617841040000|2021-04-08 00:17:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|5
1617841050000|2021-04-08 00:17:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1617841110000|2021-04-08 00:18:30|||||||||1
1617841130000|2021-04-08 00:18:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1617841210000|2021-04-08 00:20:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1617841230000|2021-04-08 00:20:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1617841240000|2021-04-08 00:20:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1617841290000|2021-04-08 00:21:30|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|3
1617841300000|2021-04-08 00:21:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|6
1617841310000|2021-04-08 00:21:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1617841330000|2021-04-08 00:22:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1617841340000|2021-04-08 00:22:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1617841360000|2021-04-08 00:22:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|2
1617841400000|2021-04-08 00:23:20|||||||||1
1617841410000|2021-04-08 00:23:30|||||||||1
1617841460000|2021-04-08 00:24:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1617841500000|2021-04-08 00:25:00|||||||||1
1617841510000|2021-04-08 00:25:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1617841520000|2021-04-08 00:25:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1617841540000|2021-04-08 00:25:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1617841570000|2021-04-08 00:26:10|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|4
1617841600000|2021-04-08 00:26:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1617841620000|2021-04-08 00:27:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|13
1617841630000|2021-04-08 00:27:10|||||||||4
1617841720000|2021-04-08 00:28:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1617841740000|2021-04-08 00:29:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1617841810000|2021-04-08 00:30:10|||||||||6
1617841820000|2021-04-08 00:30:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1617841830000|2021-04-08 00:30:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1617841940000|2021-04-08 00:32:20|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|3
1617841970000|2021-04-08 00:32:50|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1617842030000|2021-04-08 00:33:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1617842040000|2021-04-08 00:34:00|||||||||1
1617842060000|2021-04-08 00:34:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1617842070000|2021-04-08 00:34:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1617842130000|2021-04-08 00:35:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1617842180000|2021-04-08 00:36:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1617842280000|2021-04-08 00:38:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1617842300000|2021-04-08 00:38:20|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|2
1617842370000|2021-04-08 00:39:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1617842400000|2021-04-08 00:40:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|5
1617842430000|2021-04-08 00:40:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1617842450000|2021-04-08 00:40:50|||||||||1
1617842460000|2021-04-08 00:41:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1617842490000|2021-04-08 00:41:30|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|3
1617842690000|2021-04-08 00:44:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1617842700000|2021-04-08 00:45:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1617842710000|2021-04-08 00:45:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1617842730000|2021-04-08 00:45:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|4
1617842740000|2021-04-08 00:45:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|4
1617842750000|2021-04-08 00:45:50|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|4
1617842760000|2021-04-08 00:46:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|3
1617842770000|2021-04-08 00:46:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1617842820000|2021-04-08 00:47:00|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|3
1617843000000|2021-04-08 00:50:00|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|2
1617843010000|2021-04-08 00:50:10|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|8
1617843020000|2021-04-08 00:50:20|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|5
1617843030000|2021-04-08 00:50:30|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|4
1617843040000|2021-04-08 00:50:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1617843060000|2021-04-08 00:51:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1617843070000|2021-04-08 00:51:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1617843090000|2021-04-08 00:51:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232|2231.7|5
1617843100000|2021-04-08 00:51:40|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|2
1617843120000|2021-04-08 00:52:00|||||||||1
1617843170000|2021-04-08 00:52:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1617843300000|2021-04-08 00:55:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1617843320000|2021-04-08 00:55:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|5
1617843330000|2021-04-08 00:55:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1617843350000|2021-04-08 00:55:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1617843370000|2021-04-08 00:56:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|8
1617843380000|2021-04-08 00:56:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1617843400000|2021-04-08 00:56:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1617843410000|2021-04-08 00:56:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1617843460000|2021-04-08 00:57:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1617843590000|2021-04-08 00:59:50|||||||||1
1617843600000|2021-04-08 01:00:00|2230.8|2230.5|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|4
1617843640000|2021-04-08 01:00:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1617843660000|2021-04-08 01:01:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1617843670000|2021-04-08 01:01:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1617843680000|2021-04-08 01:01:20|||||||||1
1617843710000|2021-04-08 01:01:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1617843730000|2021-04-08 01:02:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1617843810000|2021-04-08 01:03:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1617843900000|2021-04-08 01:05:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1617843910000|2021-04-08 01:05:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1617843950000|2021-04-08 01:05:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1617843970000|2021-04-08 01:06:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1617844000000|2021-04-08 01:06:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1617844020000|2021-04-08 01:07:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1617844070000|2021-04-08 01:07:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1617844180000|2021-04-08 01:09:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1617844340000|2021-04-08 01:12:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1617844350000|2021-04-08 01:12:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1617844360000|2021-04-08 01:12:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1617844450000|2021-04-08 01:14:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|9
1617844460000|2021-04-08 01:14:20|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|6
1617844470000|2021-04-08 01:14:30|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|6
1617844520000|2021-04-08 01:15:20|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|3
1617844540000|2021-04-08 01:15:40|||||||||1
1617844610000|2021-04-08 01:16:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1617844620000|2021-04-08 01:17:00|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|2
1617844630000|2021-04-08 01:17:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1617844650000|2021-04-08 01:17:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1617844670000|2021-04-08 01:17:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|4
1617844680000|2021-04-08 01:18:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1617844720000|2021-04-08 01:18:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1617844730000|2021-04-08 01:18:50|2230.9|2230.6|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|3
1617844760000|2021-04-08 01:19:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1617844790000|2021-04-08 01:19:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1617844830000|2021-04-08 01:20:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1617844860000|2021-04-08 01:21:00|2230.5|2230.2|2229.8|2229.5|2230.5|2230.2|2229.8|2229.5|4
1617844870000|2021-04-08 01:21:10|||||||||1
1617844910000|2021-04-08 01:21:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1617845060000|2021-04-08 01:24:20|2231|2230.7|2231.3|2231|2231.3|2231|2231|2230.7|21
1617845070000|2021-04-08 01:24:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|23
1617845100000|2021-04-08 01:25:00|||||||||2
1617845110000|2021-04-08 01:25:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1617845130000|2021-04-08 01:25:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1617845240000|2021-04-08 01:27:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1617845300000|2021-04-08 01:28:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1617845340000|2021-04-08 01:29:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1617845370000|2021-04-08 01:29:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1617845390000|2021-04-08 01:29:50|2231.2|2230.9|2231.8|2231.5|2231.8|2231.5|2231.2|2230.9|9
1617845400000|2021-04-08 01:30:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1617845410000|2021-04-08 01:30:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1617845440000|2021-04-08 01:30:40|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|8
1617845480000|2021-04-08 01:31:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1617845490000|2021-04-08 01:31:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1617845530000|2021-04-08 01:32:10|2231.7|2231.4|2232.3|2232|2232.3|2232|2231.7|2231.4|7
1617845540000|2021-04-08 01:32:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1617845550000|2021-04-08 01:32:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|3
1617845580000|2021-04-08 01:33:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|4
1617845600000|2021-04-08 01:33:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1617845610000|2021-04-08 01:33:30|||||||||1
1617845620000|2021-04-08 01:33:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|2
1617845640000|2021-04-08 01:34:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1617845650000|2021-04-08 01:34:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1617845670000|2021-04-08 01:34:30|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|13
1617845680000|2021-04-08 01:34:40|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|26
1617845690000|2021-04-08 01:34:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1617845700000|2021-04-08 01:35:00|2233.8|2233.5|2234.1|2233.8|2234.4|2234.1|2233.8|2233.5|12
1617845730000|2021-04-08 01:35:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|3
1617845740000|2021-04-08 01:35:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1617845760000|2021-04-08 01:36:00|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|3
1617845780000|2021-04-08 01:36:20|||||||||5
1617845820000|2021-04-08 01:37:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1617845830000|2021-04-08 01:37:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1617845840000|2021-04-08 01:37:20|||||||||1
1617845850000|2021-04-08 01:37:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|6
1617845910000|2021-04-08 01:38:30|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|3
1617845940000|2021-04-08 01:39:00|||||||||1
1617845960000|2021-04-08 01:39:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|7
1617845970000|2021-04-08 01:39:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|5
1617845980000|2021-04-08 01:39:40|||||||||1
1617845990000|2021-04-08 01:39:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1617846010000|2021-04-08 01:40:10|2234.2|2233.9|2234.8|2234.5|2234.8|2234.5|2234.2|2233.9|12
1617846020000|2021-04-08 01:40:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|5
1617846050000|2021-04-08 01:40:50|||||||||4
1617846060000|2021-04-08 01:41:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1617846080000|2021-04-08 01:41:20|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|4
1617846090000|2021-04-08 01:41:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|5
1617846110000|2021-04-08 01:41:50|||||||||2
1617846120000|2021-04-08 01:42:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|4
1617846130000|2021-04-08 01:42:10|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235|2234.7|45
1617846140000|2021-04-08 01:42:20|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|13
1617846170000|2021-04-08 01:42:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1617846180000|2021-04-08 01:43:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617846190000|2021-04-08 01:43:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1617846200000|2021-04-08 01:43:20|||||||||1
1617846220000|2021-04-08 01:43:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|2
1617846250000|2021-04-08 01:44:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617846280000|2021-04-08 01:44:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1617846300000|2021-04-08 01:45:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|9
1617846310000|2021-04-08 01:45:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1617846320000|2021-04-08 01:45:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|9
1617846330000|2021-04-08 01:45:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617846340000|2021-04-08 01:45:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1617846380000|2021-04-08 01:46:20|||||||||2
1617846400000|2021-04-08 01:46:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|20
1617846410000|2021-04-08 01:46:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|5
1617846420000|2021-04-08 01:47:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|5
1617846440000|2021-04-08 01:47:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|4
1617846450000|2021-04-08 01:47:30|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|28
1617846460000|2021-04-08 01:47:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1617846470000|2021-04-08 01:47:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|24
1617846490000|2021-04-08 01:48:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1617846530000|2021-04-08 01:48:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1617846550000|2021-04-08 01:49:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1617846560000|2021-04-08 01:49:20|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.3|2233|10
1617846570000|2021-04-08 01:49:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|19
1617846580000|2021-04-08 01:49:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1617846600000|2021-04-08 01:50:00|||||||||1
1617846620000|2021-04-08 01:50:20|||||||||2
1617846630000|2021-04-08 01:50:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1617846650000|2021-04-08 01:50:50|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|2
1617846670000|2021-04-08 01:51:10|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|3
1617846800000|2021-04-08 01:53:20|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|4
1617846810000|2021-04-08 01:53:30|2233.2|2232.9|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|14
1617846820000|2021-04-08 01:53:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|12
1617846860000|2021-04-08 01:54:20|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|2
1617846900000|2021-04-08 01:55:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1617846910000|2021-04-08 01:55:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|4
1617846930000|2021-04-08 01:55:30|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|5
1617847000000|2021-04-08 01:56:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1617847160000|2021-04-08 01:59:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1617847170000|2021-04-08 01:59:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|5
1617847190000|2021-04-08 01:59:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1617847210000|2021-04-08 02:00:10|||||||||2
1617847220000|2021-04-08 02:00:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1617847230000|2021-04-08 02:00:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1617847260000|2021-04-08 02:01:00|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|10
1617847340000|2021-04-08 02:02:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1617847370000|2021-04-08 02:02:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1617847380000|2021-04-08 02:03:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1617847430000|2021-04-08 02:03:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1617847460000|2021-04-08 02:04:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1617847480000|2021-04-08 02:04:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|5
1617847490000|2021-04-08 02:04:50|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|7
1617847500000|2021-04-08 02:05:00|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|6
1617847520000|2021-04-08 02:05:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1617847530000|2021-04-08 02:05:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1617847540000|2021-04-08 02:05:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1617847560000|2021-04-08 02:06:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|3
1617847570000|2021-04-08 02:06:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1617847590000|2021-04-08 02:06:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1617847600000|2021-04-08 02:06:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1617847620000|2021-04-08 02:07:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1617847650000|2021-04-08 02:07:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1617847690000|2021-04-08 02:08:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1617847730000|2021-04-08 02:08:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1617847750000|2021-04-08 02:09:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1617847770000|2021-04-08 02:09:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1617847800000|2021-04-08 02:10:00|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|2
1617847820000|2021-04-08 02:10:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1617847830000|2021-04-08 02:10:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1617847840000|2021-04-08 02:10:40|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|4
1617847850000|2021-04-08 02:10:50|||||||||1
1617847860000|2021-04-08 02:11:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|3
1617847870000|2021-04-08 02:11:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1617847880000|2021-04-08 02:11:20|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|4
1617847960000|2021-04-08 02:12:40|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|2
1617848030000|2021-04-08 02:13:50|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|3
1617848060000|2021-04-08 02:14:20|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|6
1617848070000|2021-04-08 02:14:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1617848110000|2021-04-08 02:15:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1617848120000|2021-04-08 02:15:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1617848130000|2021-04-08 02:15:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1617848230000|2021-04-08 02:17:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1617848240000|2021-04-08 02:17:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1617848250000|2021-04-08 02:17:30|||||||||1
1617848360000|2021-04-08 02:19:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1617848540000|2021-04-08 02:22:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1617848580000|2021-04-08 02:23:00|||||||||1
1617848630000|2021-04-08 02:23:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1617848710000|2021-04-08 02:25:10|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|4
1617848780000|2021-04-08 02:26:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1617848790000|2021-04-08 02:26:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1617848820000|2021-04-08 02:27:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617848830000|2021-04-08 02:27:10|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|2
1617848850000|2021-04-08 02:27:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617848900000|2021-04-08 02:28:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1617848910000|2021-04-08 02:28:30|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|3
1617848940000|2021-04-08 02:29:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1617849020000|2021-04-08 02:30:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1617849040000|2021-04-08 02:30:40|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|2
1617849050000|2021-04-08 02:30:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1617849060000|2021-04-08 02:31:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1617849100000|2021-04-08 02:31:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1617849110000|2021-04-08 02:31:50|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|2
1617849130000|2021-04-08 02:32:10|||||||||1
1617849140000|2021-04-08 02:32:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617849170000|2021-04-08 02:32:50|||||||||1
1617849200000|2021-04-08 02:33:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|3
1617849210000|2021-04-08 02:33:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1617849250000|2021-04-08 02:34:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1617849260000|2021-04-08 02:34:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1617849280000|2021-04-08 02:34:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|3
1617849310000|2021-04-08 02:35:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1617849360000|2021-04-08 02:36:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1617849410000|2021-04-08 02:36:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617849430000|2021-04-08 02:37:10|||||||||1
1617849440000|2021-04-08 02:37:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1617849480000|2021-04-08 02:38:00|2234.8|2234.5|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|3
1617849520000|2021-04-08 02:38:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1617849530000|2021-04-08 02:38:50|||||||||4
1617849540000|2021-04-08 02:39:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|3
1617849580000|2021-04-08 02:39:40|||||||||2
1617849600000|2021-04-08 02:40:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1617849660000|2021-04-08 02:41:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|4
1617849670000|2021-04-08 02:41:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1617849680000|2021-04-08 02:41:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1617849690000|2021-04-08 02:41:30|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|4
1617849710000|2021-04-08 02:41:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|3
1617849720000|2021-04-08 02:42:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617849730000|2021-04-08 02:42:10|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|13
1617849740000|2021-04-08 02:42:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1617849780000|2021-04-08 02:43:00|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|5
1617849790000|2021-04-08 02:43:10|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|5
1617849830000|2021-04-08 02:43:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617849900000|2021-04-08 02:45:00|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|4
1617849950000|2021-04-08 02:45:50|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|11
1617849960000|2021-04-08 02:46:00|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|10
1617850020000|2021-04-08 02:47:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1617850040000|2021-04-08 02:47:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1617850050000|2021-04-08 02:47:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1617850060000|2021-04-08 02:47:40|||||||||1
1617850070000|2021-04-08 02:47:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1617850080000|2021-04-08 02:48:00|||||||||1
1617850100000|2021-04-08 02:48:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1617850140000|2021-04-08 02:49:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1617850160000|2021-04-08 02:49:20|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|8
1617850190000|2021-04-08 02:49:50|2234.7|2234.4|2233.7|2233.4|2234.7|2234.4|2233.7|2233.4|22
1617850200000|2021-04-08 02:50:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|16
1617850210000|2021-04-08 02:50:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|8
1617850220000|2021-04-08 02:50:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|4
1617850250000|2021-04-08 02:50:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1617850270000|2021-04-08 02:51:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1617850280000|2021-04-08 02:51:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1617850330000|2021-04-08 02:52:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1617850340000|2021-04-08 02:52:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|4
1617850350000|2021-04-08 02:52:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1617850360000|2021-04-08 02:52:40|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|5
1617850370000|2021-04-08 02:52:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1617850430000|2021-04-08 02:53:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1617850460000|2021-04-08 02:54:20|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|5
1617850470000|2021-04-08 02:54:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617850480000|2021-04-08 02:54:40|||||||||2
1617850490000|2021-04-08 02:54:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|4
1617850500000|2021-04-08 02:55:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1617850510000|2021-04-08 02:55:10|||||||||4
1617850620000|2021-04-08 02:57:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|5
1617850670000|2021-04-08 02:57:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1617850680000|2021-04-08 02:58:00|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|4
1617850690000|2021-04-08 02:58:10|||||||||3
1617850710000|2021-04-08 02:58:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|3
1617850720000|2021-04-08 02:58:40|||||||||2
1617850730000|2021-04-08 02:58:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|3
1617850740000|2021-04-08 02:59:00|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|13
1617850750000|2021-04-08 02:59:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|8
1617850770000|2021-04-08 02:59:30|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|8
1617850780000|2021-04-08 02:59:40|2235.5|2235.2|2235.2|2234.9|2235.7|2235.4|2235.2|2234.9|8
1617850790000|2021-04-08 02:59:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1617850810000|2021-04-08 03:00:10|2235.3|2235|2235.6|2235.3|2235.7|2235.4|2235.3|2235|4
1617850830000|2021-04-08 03:00:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1617850840000|2021-04-08 03:00:40|||||||||1
1617850850000|2021-04-08 03:00:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|3
1617850860000|2021-04-08 03:01:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|6
1617850870000|2021-04-08 03:01:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617850880000|2021-04-08 03:01:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1617850890000|2021-04-08 03:01:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1617850950000|2021-04-08 03:02:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617851180000|2021-04-08 03:06:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617851190000|2021-04-08 03:06:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1617851210000|2021-04-08 03:06:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1617851220000|2021-04-08 03:07:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1617851300000|2021-04-08 03:08:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1617851320000|2021-04-08 03:08:40|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|5
1617851330000|2021-04-08 03:08:50|||||||||2
1617851340000|2021-04-08 03:09:00|||||||||1
1617851350000|2021-04-08 03:09:10|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|3
1617851420000|2021-04-08 03:10:20|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|3
1617851440000|2021-04-08 03:10:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617851450000|2021-04-08 03:10:50|||||||||1
1617851530000|2021-04-08 03:12:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1617851610000|2021-04-08 03:13:30|||||||||1
1617851620000|2021-04-08 03:13:40|||||||||2
1617851630000|2021-04-08 03:13:50|||||||||2
1617851640000|2021-04-08 03:14:00|||||||||4
1617851650000|2021-04-08 03:14:10|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|7
1617851660000|2021-04-08 03:14:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617851670000|2021-04-08 03:14:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1617851690000|2021-04-08 03:14:50|||||||||2
1617851700000|2021-04-08 03:15:00|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|8
1617851730000|2021-04-08 03:15:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|4
1617851760000|2021-04-08 03:16:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|3
1617851780000|2021-04-08 03:16:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|2
1617851790000|2021-04-08 03:16:30|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|12
1617851800000|2021-04-08 03:16:40|||||||||1
1617851810000|2021-04-08 03:16:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|6
1617851830000|2021-04-08 03:17:10|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|7
1617851840000|2021-04-08 03:17:20|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|6
1617851850000|2021-04-08 03:17:30|||||||||2
1617851860000|2021-04-08 03:17:40|||||||||2
1617851870000|2021-04-08 03:17:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1617851880000|2021-04-08 03:18:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|2
1617851890000|2021-04-08 03:18:10|||||||||2
1617851900000|2021-04-08 03:18:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1617851930000|2021-04-08 03:18:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617851950000|2021-04-08 03:19:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617851990000|2021-04-08 03:19:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236|2235.7|3
1617852000000|2021-04-08 03:20:00|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|6
1617852010000|2021-04-08 03:20:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617852030000|2021-04-08 03:20:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1617852040000|2021-04-08 03:20:40|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.3|2236|3
1617852060000|2021-04-08 03:21:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1617852070000|2021-04-08 03:21:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|10
1617852080000|2021-04-08 03:21:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|4
1617852090000|2021-04-08 03:21:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|3
1617852120000|2021-04-08 03:22:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|6
1617852130000|2021-04-08 03:22:10|||||||||2
1617852140000|2021-04-08 03:22:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|5
1617852150000|2021-04-08 03:22:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617852160000|2021-04-08 03:22:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617852170000|2021-04-08 03:22:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1617852250000|2021-04-08 03:24:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617852280000|2021-04-08 03:24:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617852300000|2021-04-08 03:25:00|||||||||1
1617852310000|2021-04-08 03:25:10|||||||||1
1617852320000|2021-04-08 03:25:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1617852330000|2021-04-08 03:25:30|||||||||1
1617852340000|2021-04-08 03:25:40|||||||||2
1617852350000|2021-04-08 03:25:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1617852360000|2021-04-08 03:26:00|||||||||5
1617852370000|2021-04-08 03:26:10|||||||||2
1617852380000|2021-04-08 03:26:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|7
1617852400000|2021-04-08 03:26:40|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|3
1617852430000|2021-04-08 03:27:10|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|6
1617852440000|2021-04-08 03:27:20|||||||||1
1617852500000|2021-04-08 03:28:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|8
1617852600000|2021-04-08 03:30:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1617852610000|2021-04-08 03:30:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1617852630000|2021-04-08 03:30:30|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|3
1617852640000|2021-04-08 03:30:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1617852680000|2021-04-08 03:31:20|||||||||3
1617852690000|2021-04-08 03:31:30|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|12
1617852700000|2021-04-08 03:31:40|||||||||1
1617852740000|2021-04-08 03:32:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1617852770000|2021-04-08 03:32:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1617852850000|2021-04-08 03:34:10|||||||||4
1617852870000|2021-04-08 03:34:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1617852900000|2021-04-08 03:35:00|||||||||1
1617852910000|2021-04-08 03:35:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|4
1617852920000|2021-04-08 03:35:20|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|2
1617852970000|2021-04-08 03:36:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1617852990000|2021-04-08 03:36:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1617853010000|2021-04-08 03:36:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617853040000|2021-04-08 03:37:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|7
1617853050000|2021-04-08 03:37:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1617853060000|2021-04-08 03:37:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1617853070000|2021-04-08 03:37:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1617853100000|2021-04-08 03:38:20|||||||||1
1617853220000|2021-04-08 03:40:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|3
1617853230000|2021-04-08 03:40:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1617853300000|2021-04-08 03:41:40|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.3|2235|3
1617853330000|2021-04-08 03:42:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1617853340000|2021-04-08 03:42:20|||||||||3
1617853370000|2021-04-08 03:42:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617853390000|2021-04-08 03:43:10|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|2
1617853420000|2021-04-08 03:43:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617853430000|2021-04-08 03:43:50|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|6
1617853450000|2021-04-08 03:44:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1617853460000|2021-04-08 03:44:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1617853510000|2021-04-08 03:45:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1617853550000|2021-04-08 03:45:50|||||||||3
1617853560000|2021-04-08 03:46:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617853570000|2021-04-08 03:46:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617853590000|2021-04-08 03:46:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|7
1617853610000|2021-04-08 03:46:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617853620000|2021-04-08 03:47:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|14
1617853650000|2021-04-08 03:47:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617853660000|2021-04-08 03:47:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|18
1617853670000|2021-04-08 03:47:50|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|10
1617853680000|2021-04-08 03:48:00|2237|2236.7|2237.5|2237.2|2237.5|2237.2|2237|2236.7|19
1617853690000|2021-04-08 03:48:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|8
1617853740000|2021-04-08 03:49:00|||||||||2
1617853750000|2021-04-08 03:49:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1617853770000|2021-04-08 03:49:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1617853810000|2021-04-08 03:50:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|10
1617853880000|2021-04-08 03:51:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617853890000|2021-04-08 03:51:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617853900000|2021-04-08 03:51:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1617853940000|2021-04-08 03:52:20|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|4
1617853980000|2021-04-08 03:53:00|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|3
1617854010000|2021-04-08 03:53:30|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|2
1617854100000|2021-04-08 03:55:00|||||||||1
1617854140000|2021-04-08 03:55:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|4
1617854180000|2021-04-08 03:56:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617854190000|2021-04-08 03:56:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617854200000|2021-04-08 03:56:40|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|15
1617854220000|2021-04-08 03:57:00|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|4
1617854230000|2021-04-08 03:57:10|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|8
1617854240000|2021-04-08 03:57:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617854250000|2021-04-08 03:57:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|11
1617854310000|2021-04-08 03:58:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1617854350000|2021-04-08 03:59:10|||||||||2
1617854440000|2021-04-08 04:00:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617854510000|2021-04-08 04:01:50|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|2
1617854520000|2021-04-08 04:02:00|||||||||1
1617854530000|2021-04-08 04:02:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1617854580000|2021-04-08 04:03:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617854590000|2021-04-08 04:03:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|7
1617854630000|2021-04-08 04:03:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1617854650000|2021-04-08 04:04:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1617854730000|2021-04-08 04:05:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617854770000|2021-04-08 04:06:10|||||||||3
1617854820000|2021-04-08 04:07:00|||||||||1
1617854880000|2021-04-08 04:08:00|||||||||1
1617854890000|2021-04-08 04:08:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1617854900000|2021-04-08 04:08:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617854950000|2021-04-08 04:09:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617854990000|2021-04-08 04:09:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|3
1617855000000|2021-04-08 04:10:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617855040000|2021-04-08 04:10:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617855080000|2021-04-08 04:11:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1617855110000|2021-04-08 04:11:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617855140000|2021-04-08 04:12:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1617855170000|2021-04-08 04:12:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1617855210000|2021-04-08 04:13:30|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|2
1617855230000|2021-04-08 04:13:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617855240000|2021-04-08 04:14:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1617855300000|2021-04-08 04:15:00|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|2
1617855340000|2021-04-08 04:15:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1617855360000|2021-04-08 04:16:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1617855410000|2021-04-08 04:16:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617855430000|2021-04-08 04:17:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|6
1617855460000|2021-04-08 04:17:40|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1617855470000|2021-04-08 04:17:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1617855520000|2021-04-08 04:18:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1617855540000|2021-04-08 04:19:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617855560000|2021-04-08 04:19:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1617855580000|2021-04-08 04:19:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617855710000|2021-04-08 04:21:50|||||||||1
1617855720000|2021-04-08 04:22:00|||||||||1
1617855760000|2021-04-08 04:22:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617855820000|2021-04-08 04:23:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1617855870000|2021-04-08 04:24:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|6
1617855950000|2021-04-08 04:25:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617856020000|2021-04-08 04:27:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617856050000|2021-04-08 04:27:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|2
1617856060000|2021-04-08 04:27:40|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|9
1617856100000|2021-04-08 04:28:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617856130000|2021-04-08 04:28:50|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|4
1617856160000|2021-04-08 04:29:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|15
1617856200000|2021-04-08 04:30:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617856220000|2021-04-08 04:30:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|6
1617856230000|2021-04-08 04:30:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1617856240000|2021-04-08 04:30:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|6
1617856260000|2021-04-08 04:31:00|||||||||3
1617856270000|2021-04-08 04:31:10|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|5
1617856280000|2021-04-08 04:31:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1617856290000|2021-04-08 04:31:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617856300000|2021-04-08 04:31:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|3
1617856380000|2021-04-08 04:33:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|3
1617856410000|2021-04-08 04:33:30|||||||||1
1617856420000|2021-04-08 04:33:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617856460000|2021-04-08 04:34:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617856510000|2021-04-08 04:35:10|||||||||1
1617856530000|2021-04-08 04:35:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1617856580000|2021-04-08 04:36:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|5
1617856600000|2021-04-08 04:36:40|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|4
1617856720000|2021-04-08 04:38:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|4
1617856730000|2021-04-08 04:38:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1617856760000|2021-04-08 04:39:20|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|4
1617856800000|2021-04-08 04:40:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617856850000|2021-04-08 04:40:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617856960000|2021-04-08 04:42:40|||||||||1
1617857000000|2021-04-08 04:43:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617857060000|2021-04-08 04:44:20|||||||||1
1617857140000|2021-04-08 04:45:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|5
1617857150000|2021-04-08 04:45:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1617857250000|2021-04-08 04:47:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617857280000|2021-04-08 04:48:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617857320000|2021-04-08 04:48:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617857380000|2021-04-08 04:49:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617857410000|2021-04-08 04:50:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|5
1617857440000|2021-04-08 04:50:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617857450000|2021-04-08 04:50:50|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|3
1617857470000|2021-04-08 04:51:10|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|3
1617857520000|2021-04-08 04:52:00|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|7
1617857600000|2021-04-08 04:53:20|||||||||1
1617857610000|2021-04-08 04:53:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617857640000|2021-04-08 04:54:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1617857710000|2021-04-08 04:55:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1617857730000|2021-04-08 04:55:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1617857820000|2021-04-08 04:57:00|||||||||1
1617857850000|2021-04-08 04:57:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|4
1617857930000|2021-04-08 04:58:50|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|3
1617857940000|2021-04-08 04:59:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1617857990000|2021-04-08 04:59:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617858000000|2021-04-08 05:00:00|2237.1|2236.8|2236.5|2236.2|2237.1|2236.8|2236.5|2236.2|12
1617858040000|2021-04-08 05:00:40|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|2
1617858070000|2021-04-08 05:01:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1617858110000|2021-04-08 05:01:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617858120000|2021-04-08 05:02:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1617858150000|2021-04-08 05:02:30|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|2
1617858190000|2021-04-08 05:03:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617858200000|2021-04-08 05:03:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617858210000|2021-04-08 05:03:30|||||||||4
1617858240000|2021-04-08 05:04:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1617858250000|2021-04-08 05:04:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|6
1617858260000|2021-04-08 05:04:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1617858270000|2021-04-08 05:04:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1617858290000|2021-04-08 05:04:50|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|4
1617858300000|2021-04-08 05:05:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617858310000|2021-04-08 05:05:10|||||||||1
1617858320000|2021-04-08 05:05:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|3
1617858370000|2021-04-08 05:06:10|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|6
1617858470000|2021-04-08 05:07:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617858490000|2021-04-08 05:08:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617858540000|2021-04-08 05:09:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1617858560000|2021-04-08 05:09:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617858600000|2021-04-08 05:10:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617858620000|2021-04-08 05:10:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617858630000|2021-04-08 05:10:30|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|4
1617858640000|2021-04-08 05:10:40|||||||||2
1617858700000|2021-04-08 05:11:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617858820000|2021-04-08 05:13:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|4
1617858840000|2021-04-08 05:14:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1617858880000|2021-04-08 05:14:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1617858890000|2021-04-08 05:14:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1617858900000|2021-04-08 05:15:00|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238|2237.7|6
1617858960000|2021-04-08 05:16:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617859040000|2021-04-08 05:17:20|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|2
1617859060000|2021-04-08 05:17:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|3
1617859080000|2021-04-08 05:18:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1617859120000|2021-04-08 05:18:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|9
1617859150000|2021-04-08 05:19:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617859200000|2021-04-08 05:20:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617859210000|2021-04-08 05:20:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617859270000|2021-04-08 05:21:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1617859280000|2021-04-08 05:21:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|5
1617859340000|2021-04-08 05:22:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1617859390000|2021-04-08 05:23:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|6
1617859420000|2021-04-08 05:23:40|||||||||1
1617859450000|2021-04-08 05:24:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617859480000|2021-04-08 05:24:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1617859590000|2021-04-08 05:26:30|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1617859760000|2021-04-08 05:29:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617859770000|2021-04-08 05:29:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617859780000|2021-04-08 05:29:40|||||||||1
1617859900000|2021-04-08 05:31:40|2238.4|2238.1|2238.3|2238|2238.6|2238.3|2238.3|2238|7
1617859910000|2021-04-08 05:31:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617859920000|2021-04-08 05:32:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|3
1617859940000|2021-04-08 05:32:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|5
1617859950000|2021-04-08 05:32:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|4
1617859960000|2021-04-08 05:32:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|6
1617859970000|2021-04-08 05:32:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|2
1617859980000|2021-04-08 05:33:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|3
1617860000000|2021-04-08 05:33:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617860010000|2021-04-08 05:33:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|10
1617860020000|2021-04-08 05:33:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617860030000|2021-04-08 05:33:50|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|10
1617860040000|2021-04-08 05:34:00|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.8|2238.5|17
1617860060000|2021-04-08 05:34:20|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|30
1617860070000|2021-04-08 05:34:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617860080000|2021-04-08 05:34:40|||||||||2
1617860090000|2021-04-08 05:34:50|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|5
1617860100000|2021-04-08 05:35:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1617860120000|2021-04-08 05:35:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|3
1617860130000|2021-04-08 05:35:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1617860160000|2021-04-08 05:36:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|7
1617860170000|2021-04-08 05:36:10|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|6
1617860180000|2021-04-08 05:36:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1617860240000|2021-04-08 05:37:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1617860270000|2021-04-08 05:37:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|4
1617860280000|2021-04-08 05:38:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|6
1617860290000|2021-04-08 05:38:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1617860300000|2021-04-08 05:38:20|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|4
1617860330000|2021-04-08 05:38:50|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|3
1617860340000|2021-04-08 05:39:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|7
1617860350000|2021-04-08 05:39:10|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|5
1617860360000|2021-04-08 05:39:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1617860370000|2021-04-08 05:39:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|4
1617860380000|2021-04-08 05:39:40|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|19
1617860410000|2021-04-08 05:40:10|2240|2239.7|2240.3|2240|2240.3|2240|2240|2239.7|6
1617860420000|2021-04-08 05:40:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1617860440000|2021-04-08 05:40:40|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|23
1617860460000|2021-04-08 05:41:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1617860480000|2021-04-08 05:41:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1617860490000|2021-04-08 05:41:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1617860510000|2021-04-08 05:41:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|9
1617860520000|2021-04-08 05:42:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1617860540000|2021-04-08 05:42:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1617860570000|2021-04-08 05:42:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|3
1617860580000|2021-04-08 05:43:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1617860600000|2021-04-08 05:43:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1617860640000|2021-04-08 05:44:00|||||||||1
1617860690000|2021-04-08 05:44:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1617860720000|2021-04-08 05:45:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1617860730000|2021-04-08 05:45:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|22
1617860760000|2021-04-08 05:46:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1617860770000|2021-04-08 05:46:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|4
1617860790000|2021-04-08 05:46:30|||||||||1
1617860810000|2021-04-08 05:46:50|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|4
1617860820000|2021-04-08 05:47:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|4
1617860890000|2021-04-08 05:48:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617860900000|2021-04-08 05:48:20|||||||||2
1617860910000|2021-04-08 05:48:30|||||||||1
1617860950000|2021-04-08 05:49:10|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|10
1617860970000|2021-04-08 05:49:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1617860990000|2021-04-08 05:49:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1617861000000|2021-04-08 05:50:00|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|6
1617861040000|2021-04-08 05:50:40|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.6|2240.3|11
1617861050000|2021-04-08 05:50:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|6
1617861070000|2021-04-08 05:51:10|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|3
1617861110000|2021-04-08 05:51:50|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|2
1617861120000|2021-04-08 05:52:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|8
1617861130000|2021-04-08 05:52:10|||||||||1
1617861140000|2021-04-08 05:52:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|3
1617861150000|2021-04-08 05:52:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1617861160000|2021-04-08 05:52:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|8
1617861180000|2021-04-08 05:53:00|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|2
1617861190000|2021-04-08 05:53:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1617861200000|2021-04-08 05:53:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1617861220000|2021-04-08 05:53:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1617861270000|2021-04-08 05:54:30|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|3
1617861300000|2021-04-08 05:55:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1617861320000|2021-04-08 05:55:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|4
1617861350000|2021-04-08 05:55:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1617861390000|2021-04-08 05:56:30|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|12
1617861400000|2021-04-08 05:56:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1617861430000|2021-04-08 05:57:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1617861440000|2021-04-08 05:57:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1617861450000|2021-04-08 05:57:30|||||||||2
1617861500000|2021-04-08 05:58:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1617861550000|2021-04-08 05:59:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1617861560000|2021-04-08 05:59:20|||||||||2
1617861580000|2021-04-08 05:59:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1617861590000|2021-04-08 05:59:50|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|6
1617861600000|2021-04-08 06:00:00|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.5|2239.2|39
1617861610000|2021-04-08 06:00:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|8
1617861650000|2021-04-08 06:00:50|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|4
1617861660000|2021-04-08 06:01:00|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|12
1617861680000|2021-04-08 06:01:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1617861690000|2021-04-08 06:01:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1617861700000|2021-04-08 06:01:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1617861710000|2021-04-08 06:01:50|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2240|2239.7|9
1617861720000|2021-04-08 06:02:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1617861790000|2021-04-08 06:03:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1617861800000|2021-04-08 06:03:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1617861810000|2021-04-08 06:03:30|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|2
1617861830000|2021-04-08 06:03:50|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|6
1617861840000|2021-04-08 06:04:00|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|5
1617861870000|2021-04-08 06:04:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1617861880000|2021-04-08 06:04:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1617861890000|2021-04-08 06:04:50|||||||||1
1617861900000|2021-04-08 06:05:00|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|3
1617861910000|2021-04-08 06:05:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.2|2239.9|16
1617861920000|2021-04-08 06:05:20|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|3
1617861930000|2021-04-08 06:05:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|2
1617861950000|2021-04-08 06:05:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1617861980000|2021-04-08 06:06:20|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|7
1617862000000|2021-04-08 06:06:40|||||||||1
1617862010000|2021-04-08 06:06:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1617862030000|2021-04-08 06:07:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1617862040000|2021-04-08 06:07:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1617862070000|2021-04-08 06:07:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1617862100000|2021-04-08 06:08:20|||||||||3
1617862120000|2021-04-08 06:08:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1617862160000|2021-04-08 06:09:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1617862170000|2021-04-08 06:09:30|2239.5|2239.2|2240|2239.7|2240|2239.7|2239.5|2239.2|4
1617862180000|2021-04-08 06:09:40|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|4
1617862190000|2021-04-08 06:09:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1617862220000|2021-04-08 06:10:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1617862260000|2021-04-08 06:11:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1617862310000|2021-04-08 06:11:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|3
1617862330000|2021-04-08 06:12:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1617862340000|2021-04-08 06:12:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|8
1617862350000|2021-04-08 06:12:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1617862360000|2021-04-08 06:12:40|||||||||1
1617862400000|2021-04-08 06:13:20|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|6
1617862440000|2021-04-08 06:14:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1617862450000|2021-04-08 06:14:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1617862470000|2021-04-08 06:14:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1617862480000|2021-04-08 06:14:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1617862500000|2021-04-08 06:15:00|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|3
1617862510000|2021-04-08 06:15:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1617862520000|2021-04-08 06:15:20|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|4
1617862530000|2021-04-08 06:15:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|3
1617862570000|2021-04-08 06:16:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|3
1617862580000|2021-04-08 06:16:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|5
1617862600000|2021-04-08 06:16:40|||||||||1
1617862620000|2021-04-08 06:17:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617862660000|2021-04-08 06:17:40|||||||||5
1617862670000|2021-04-08 06:17:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|3
1617862690000|2021-04-08 06:18:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617862740000|2021-04-08 06:19:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1617862750000|2021-04-08 06:19:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617862760000|2021-04-08 06:19:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1617862790000|2021-04-08 06:19:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1617862800000|2021-04-08 06:20:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1617862810000|2021-04-08 06:20:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1617862830000|2021-04-08 06:20:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|4
1617862860000|2021-04-08 06:21:00|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|2
1617862880000|2021-04-08 06:21:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|6
1617862900000|2021-04-08 06:21:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|2
1617862910000|2021-04-08 06:21:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1617862960000|2021-04-08 06:22:40|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.6|2238.3|7
1617862980000|2021-04-08 06:23:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1617863000000|2021-04-08 06:23:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617863010000|2021-04-08 06:23:30|||||||||4
1617863020000|2021-04-08 06:23:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|5
1617863050000|2021-04-08 06:24:10|||||||||1
1617863070000|2021-04-08 06:24:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1617863080000|2021-04-08 06:24:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1617863090000|2021-04-08 06:24:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617863110000|2021-04-08 06:25:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1617863130000|2021-04-08 06:25:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617863140000|2021-04-08 06:25:40|||||||||3
1617863150000|2021-04-08 06:25:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1617863170000|2021-04-08 06:26:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|3
1617863190000|2021-04-08 06:26:30|||||||||1
1617863230000|2021-04-08 06:27:10|||||||||1
1617863240000|2021-04-08 06:27:20|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|3
1617863250000|2021-04-08 06:27:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617863260000|2021-04-08 06:27:40|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|7
1617863270000|2021-04-08 06:27:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1617863280000|2021-04-08 06:28:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.3|2237|12
1617863290000|2021-04-08 06:28:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|3
1617863310000|2021-04-08 06:28:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|2
1617863320000|2021-04-08 06:28:40|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|4
1617863330000|2021-04-08 06:28:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|27
1617863340000|2021-04-08 06:29:00|||||||||1
1617863410000|2021-04-08 06:30:10|||||||||7
1617863420000|2021-04-08 06:30:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1617863430000|2021-04-08 06:30:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|18
1617863450000|2021-04-08 06:30:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1617863460000|2021-04-08 06:31:00|||||||||4
1617863490000|2021-04-08 06:31:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|4
1617863510000|2021-04-08 06:31:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617863520000|2021-04-08 06:32:00|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|5
1617863530000|2021-04-08 06:32:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|7
1617863580000|2021-04-08 06:33:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1617863610000|2021-04-08 06:33:30|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|7
1617863620000|2021-04-08 06:33:40|||||||||2
1617863630000|2021-04-08 06:33:50|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|33
1617863640000|2021-04-08 06:34:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|2
1617863650000|2021-04-08 06:34:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617863670000|2021-04-08 06:34:30|||||||||10
1617863680000|2021-04-08 06:34:40|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|3
1617863690000|2021-04-08 06:34:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|3
1617863700000|2021-04-08 06:35:00|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|3
1617863710000|2021-04-08 06:35:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|7
1617863730000|2021-04-08 06:35:30|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|19
1617863740000|2021-04-08 06:35:40|||||||||1
1617863750000|2021-04-08 06:35:50|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|4
1617863760000|2021-04-08 06:36:00|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|4
1617863770000|2021-04-08 06:36:10|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|10
1617863780000|2021-04-08 06:36:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1617863790000|2021-04-08 06:36:30|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|6
1617863810000|2021-04-08 06:36:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617863820000|2021-04-08 06:37:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617863830000|2021-04-08 06:37:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|6
1617863840000|2021-04-08 06:37:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1617863850000|2021-04-08 06:37:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617863900000|2021-04-08 06:38:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1617863910000|2021-04-08 06:38:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|3
1617863950000|2021-04-08 06:39:10|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|2
1617863960000|2021-04-08 06:39:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617863970000|2021-04-08 06:39:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1617863980000|2021-04-08 06:39:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1617863990000|2021-04-08 06:39:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617864000000|2021-04-08 06:40:00|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|3
1617864010000|2021-04-08 06:40:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|3
1617864020000|2021-04-08 06:40:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617864050000|2021-04-08 06:40:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1617864070000|2021-04-08 06:41:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|15
1617864080000|2021-04-08 06:41:20|||||||||3
1617864090000|2021-04-08 06:41:30|||||||||1
1617864100000|2021-04-08 06:41:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|6
1617864110000|2021-04-08 06:41:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1617864120000|2021-04-08 06:42:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617864130000|2021-04-08 06:42:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617864150000|2021-04-08 06:42:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1617864170000|2021-04-08 06:42:50|||||||||1
1617864180000|2021-04-08 06:43:00|||||||||1
1617864200000|2021-04-08 06:43:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|8
1617864210000|2021-04-08 06:43:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1617864220000|2021-04-08 06:43:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1617864240000|2021-04-08 06:44:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1617864250000|2021-04-08 06:44:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617864270000|2021-04-08 06:44:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1617864290000|2021-04-08 06:44:50|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|5
1617864300000|2021-04-08 06:45:00|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|5
1617864320000|2021-04-08 06:45:20|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|2
1617864330000|2021-04-08 06:45:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617864350000|2021-04-08 06:45:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|6
1617864360000|2021-04-08 06:46:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617864380000|2021-04-08 06:46:20|||||||||1
1617864400000|2021-04-08 06:46:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1617864410000|2021-04-08 06:46:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|7
1617864420000|2021-04-08 06:47:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617864430000|2021-04-08 06:47:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617864490000|2021-04-08 06:48:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617864500000|2021-04-08 06:48:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|4
1617864510000|2021-04-08 06:48:30|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|5
1617864520000|2021-04-08 06:48:40|||||||||1
1617864530000|2021-04-08 06:48:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617864540000|2021-04-08 06:49:00|||||||||3
1617864550000|2021-04-08 06:49:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1617864560000|2021-04-08 06:49:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1617864580000|2021-04-08 06:49:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617864610000|2021-04-08 06:50:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|3
1617864620000|2021-04-08 06:50:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1617864640000|2021-04-08 06:50:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1617864660000|2021-04-08 06:51:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1617864700000|2021-04-08 06:51:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617864720000|2021-04-08 06:52:00|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|14
1617864730000|2021-04-08 06:52:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1617864740000|2021-04-08 06:52:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|6
1617864770000|2021-04-08 06:52:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617864800000|2021-04-08 06:53:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617864830000|2021-04-08 06:53:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617864840000|2021-04-08 06:54:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617864890000|2021-04-08 06:54:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|5
1617864900000|2021-04-08 06:55:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|5
1617864920000|2021-04-08 06:55:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1617864950000|2021-04-08 06:55:50|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|2
1617864960000|2021-04-08 06:56:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|9
1617864990000|2021-04-08 06:56:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|6
1617865000000|2021-04-08 06:56:40|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|6
1617865010000|2021-04-08 06:56:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1617865020000|2021-04-08 06:57:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|4
1617865050000|2021-04-08 06:57:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|9
1617865070000|2021-04-08 06:57:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617865080000|2021-04-08 06:58:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1617865090000|2021-04-08 06:58:10|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|6
1617865100000|2021-04-08 06:58:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|5
1617865110000|2021-04-08 06:58:30|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|2
1617865120000|2021-04-08 06:58:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|4
1617865140000|2021-04-08 06:59:00|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|6
1617865190000|2021-04-08 06:59:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1617865200000|2021-04-08 07:00:00|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.4|2237.1|48
1617865210000|2021-04-08 07:00:10|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|5
1617865220000|2021-04-08 07:00:20|2237.8|2237.5|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|7
1617865230000|2021-04-08 07:00:30|2237.7|2237.4|2237.6|2237.3|2238|2237.7|2237.5|2237.2|14
1617865240000|2021-04-08 07:00:40|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|4
1617865250000|2021-04-08 07:00:50|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|5
1617865260000|2021-04-08 07:01:00|||||||||1
1617865270000|2021-04-08 07:01:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1617865290000|2021-04-08 07:01:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|12
1617865300000|2021-04-08 07:01:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|4
1617865310000|2021-04-08 07:01:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1617865320000|2021-04-08 07:02:00|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|3
1617865330000|2021-04-08 07:02:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.8|2237.5|5
1617865340000|2021-04-08 07:02:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617865350000|2021-04-08 07:02:30|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|2
1617865360000|2021-04-08 07:02:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617865380000|2021-04-08 07:03:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|11
1617865390000|2021-04-08 07:03:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|3
1617865400000|2021-04-08 07:03:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1617865440000|2021-04-08 07:04:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|5
1617865450000|2021-04-08 07:04:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|4
1617865470000|2021-04-08 07:04:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1617865480000|2021-04-08 07:04:40|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|3
1617865490000|2021-04-08 07:04:50|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|2
1617865500000|2021-04-08 07:05:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|6
1617865510000|2021-04-08 07:05:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|3
1617865520000|2021-04-08 07:05:20|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|12
1617865530000|2021-04-08 07:05:30|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|2
1617865540000|2021-04-08 07:05:40|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2236.8|2236.5|34
1617865550000|2021-04-08 07:05:50|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|2
1617865560000|2021-04-08 07:06:00|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|5
1617865570000|2021-04-08 07:06:10|||||||||1
1617865590000|2021-04-08 07:06:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617865610000|2021-04-08 07:06:50|||||||||1
1617865620000|2021-04-08 07:07:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.2|2236.9|11
1617865630000|2021-04-08 07:07:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|7
1617865640000|2021-04-08 07:07:20|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|5
1617865650000|2021-04-08 07:07:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617865660000|2021-04-08 07:07:40|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|10
1617865690000|2021-04-08 07:08:10|2237.7|2237.4|2237.9|2237.6|2238.3|2238|2237.7|2237.4|17
1617865700000|2021-04-08 07:08:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617865710000|2021-04-08 07:08:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1617865740000|2021-04-08 07:09:00|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|2
1617865750000|2021-04-08 07:09:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|6
1617865770000|2021-04-08 07:09:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617865780000|2021-04-08 07:09:40|||||||||1
1617865790000|2021-04-08 07:09:50|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|5
1617865800000|2021-04-08 07:10:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|8
1617865810000|2021-04-08 07:10:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|20
1617865820000|2021-04-08 07:10:20|||||||||1
1617865830000|2021-04-08 07:10:30|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|7
1617865840000|2021-04-08 07:10:40|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|3
1617865850000|2021-04-08 07:10:50|||||||||1
1617865860000|2021-04-08 07:11:00|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|4
1617865880000|2021-04-08 07:11:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|3
1617865890000|2021-04-08 07:11:30|2238.5|2238.2|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|3
1617865900000|2021-04-08 07:11:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617865910000|2021-04-08 07:11:50|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|4
1617865920000|2021-04-08 07:12:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617865930000|2021-04-08 07:12:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617865950000|2021-04-08 07:12:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617865960000|2021-04-08 07:12:40|2238|2237.7|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|4
1617865980000|2021-04-08 07:13:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617865990000|2021-04-08 07:13:10|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|4
1617866000000|2021-04-08 07:13:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1617866010000|2021-04-08 07:13:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617866030000|2021-04-08 07:13:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1617866040000|2021-04-08 07:14:00|||||||||1
1617866050000|2021-04-08 07:14:10|||||||||1
1617866070000|2021-04-08 07:14:30|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|4
1617866080000|2021-04-08 07:14:40|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|4
1617866090000|2021-04-08 07:14:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617866100000|2021-04-08 07:15:00|2238.2|2237.9|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|12
1617866110000|2021-04-08 07:15:10|||||||||1
1617866120000|2021-04-08 07:15:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1617866130000|2021-04-08 07:15:30|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|5
1617866140000|2021-04-08 07:15:40|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|24
1617866160000|2021-04-08 07:16:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|3
1617866170000|2021-04-08 07:16:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|5
1617866180000|2021-04-08 07:16:20|2238.3|2238|2237.8|2237.5|2238.3|2238|2237.8|2237.5|12
1617866190000|2021-04-08 07:16:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|2
1617866200000|2021-04-08 07:16:40|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|8
1617866210000|2021-04-08 07:16:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|8
1617866220000|2021-04-08 07:17:00|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|5
1617866240000|2021-04-08 07:17:20|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|9
1617866250000|2021-04-08 07:17:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617866260000|2021-04-08 07:17:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1617866270000|2021-04-08 07:17:50|||||||||3
1617866280000|2021-04-08 07:18:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617866300000|2021-04-08 07:18:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617866310000|2021-04-08 07:18:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617866330000|2021-04-08 07:18:50|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|4
1617866340000|2021-04-08 07:19:00|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|5
1617866350000|2021-04-08 07:19:10|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|4
1617866360000|2021-04-08 07:19:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1617866370000|2021-04-08 07:19:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|5
1617866390000|2021-04-08 07:19:50|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|2
1617866400000|2021-04-08 07:20:00|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|3
1617866410000|2021-04-08 07:20:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|3
1617866430000|2021-04-08 07:20:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617866440000|2021-04-08 07:20:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|3
1617866460000|2021-04-08 07:21:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1617866480000|2021-04-08 07:21:20|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|2
1617866490000|2021-04-08 07:21:30|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|2
1617866510000|2021-04-08 07:21:50|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238|2237.7|19
1617866520000|2021-04-08 07:22:00|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|4
1617866530000|2021-04-08 07:22:10|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|2
1617866540000|2021-04-08 07:22:20|||||||||1
1617866550000|2021-04-08 07:22:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617866570000|2021-04-08 07:22:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1617866580000|2021-04-08 07:23:00|2238.5|2238.2|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|10
1617866590000|2021-04-08 07:23:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617866600000|2021-04-08 07:23:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|4
1617866610000|2021-04-08 07:23:30|||||||||1
1617866620000|2021-04-08 07:23:40|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|3
1617866630000|2021-04-08 07:23:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617866640000|2021-04-08 07:24:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617866660000|2021-04-08 07:24:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1617866670000|2021-04-08 07:24:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617866680000|2021-04-08 07:24:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1617866700000|2021-04-08 07:25:00|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|3
1617866730000|2021-04-08 07:25:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|4
1617866740000|2021-04-08 07:25:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|3
1617866810000|2021-04-08 07:26:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617866820000|2021-04-08 07:27:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1617866850000|2021-04-08 07:27:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617866860000|2021-04-08 07:27:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1617866880000|2021-04-08 07:28:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617866900000|2021-04-08 07:28:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617866920000|2021-04-08 07:28:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617866930000|2021-04-08 07:28:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1617866940000|2021-04-08 07:29:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|8
1617867000000|2021-04-08 07:30:00|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|5
1617867010000|2021-04-08 07:30:10|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|4
1617867020000|2021-04-08 07:30:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|6
1617867030000|2021-04-08 07:30:30|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|17
1617867040000|2021-04-08 07:30:40|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|40
1617867050000|2021-04-08 07:30:50|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|5
1617867060000|2021-04-08 07:31:00|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|8
1617867100000|2021-04-08 07:31:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1617867110000|2021-04-08 07:31:50|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|3
1617867120000|2021-04-08 07:32:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617867130000|2021-04-08 07:32:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1617867140000|2021-04-08 07:32:20|||||||||1
1617867160000|2021-04-08 07:32:40|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|36
1617867170000|2021-04-08 07:32:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617867180000|2021-04-08 07:33:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.1|2235.8|12
1617867190000|2021-04-08 07:33:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|7
1617867200000|2021-04-08 07:33:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1617867210000|2021-04-08 07:33:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|10
1617867220000|2021-04-08 07:33:40|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|5
1617867240000|2021-04-08 07:34:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617867250000|2021-04-08 07:34:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|5
1617867270000|2021-04-08 07:34:30|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|3
1617867290000|2021-04-08 07:34:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617867300000|2021-04-08 07:35:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|4
1617867310000|2021-04-08 07:35:10|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|3
1617867320000|2021-04-08 07:35:20|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|5
1617867330000|2021-04-08 07:35:30|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|4
1617867350000|2021-04-08 07:35:50|||||||||2
1617867360000|2021-04-08 07:36:00|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|9
1617867370000|2021-04-08 07:36:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|7
1617867400000|2021-04-08 07:36:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617867410000|2021-04-08 07:36:50|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|19
1617867420000|2021-04-08 07:37:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|4
1617867430000|2021-04-08 07:37:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|6
1617867440000|2021-04-08 07:37:20|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|5
1617867460000|2021-04-08 07:37:40|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|2
1617867500000|2021-04-08 07:38:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617867510000|2021-04-08 07:38:30|||||||||1
1617867540000|2021-04-08 07:39:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|8
1617867550000|2021-04-08 07:39:10|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|3
1617867570000|2021-04-08 07:39:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|8
1617867580000|2021-04-08 07:39:40|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|6
1617867600000|2021-04-08 07:40:00|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|19
1617867610000|2021-04-08 07:40:10|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|3
1617867620000|2021-04-08 07:40:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|9
1617867630000|2021-04-08 07:40:30|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|7
1617867640000|2021-04-08 07:40:40|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|3
1617867660000|2021-04-08 07:41:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|6
1617867680000|2021-04-08 07:41:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|7
1617867690000|2021-04-08 07:41:30|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|2
1617867710000|2021-04-08 07:41:50|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|3
1617867720000|2021-04-08 07:42:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1617867730000|2021-04-08 07:42:10|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|2
1617867740000|2021-04-08 07:42:20|||||||||1
1617867750000|2021-04-08 07:42:30|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|2
1617867810000|2021-04-08 07:43:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|6
1617867900000|2021-04-08 07:45:00|2236.7|2236.4|2236.1|2235.8|2236.7|2236.4|2236.1|2235.8|25
1617867910000|2021-04-08 07:45:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1617867920000|2021-04-08 07:45:20|||||||||1
1617867930000|2021-04-08 07:45:30|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|13
1617867960000|2021-04-08 07:46:00|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|3
1617867970000|2021-04-08 07:46:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|5
1617867980000|2021-04-08 07:46:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1617867990000|2021-04-08 07:46:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|5
1617868010000|2021-04-08 07:46:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|3
1617868020000|2021-04-08 07:47:00|||||||||1
1617868030000|2021-04-08 07:47:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|13
1617868040000|2021-04-08 07:47:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617868060000|2021-04-08 07:47:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|5
1617868080000|2021-04-08 07:48:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1617868100000|2021-04-08 07:48:20|||||||||1
1617868110000|2021-04-08 07:48:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1617868120000|2021-04-08 07:48:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617868140000|2021-04-08 07:49:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1617868170000|2021-04-08 07:49:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1617868180000|2021-04-08 07:49:40|||||||||5
1617868190000|2021-04-08 07:49:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|4
1617868200000|2021-04-08 07:50:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|15
1617868210000|2021-04-08 07:50:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|3
1617868230000|2021-04-08 07:50:30|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|4
1617868240000|2021-04-08 07:50:40|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|4
1617868260000|2021-04-08 07:51:00|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|21
1617868270000|2021-04-08 07:51:10|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|7
1617868280000|2021-04-08 07:51:20|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|7
1617868290000|2021-04-08 07:51:30|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|8
1617868300000|2021-04-08 07:51:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|8
1617868310000|2021-04-08 07:51:50|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|2
1617868320000|2021-04-08 07:52:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|6
1617868330000|2021-04-08 07:52:10|||||||||1
1617868340000|2021-04-08 07:52:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617868360000|2021-04-08 07:52:40|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|8
1617868370000|2021-04-08 07:52:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|4
1617868380000|2021-04-08 07:53:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|4
1617868390000|2021-04-08 07:53:10|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|14
1617868400000|2021-04-08 07:53:20|||||||||1
1617868410000|2021-04-08 07:53:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|13
1617868420000|2021-04-08 07:53:40|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|16
1617868430000|2021-04-08 07:53:50|||||||||1
1617868440000|2021-04-08 07:54:00|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|8
1617868460000|2021-04-08 07:54:20|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|2
1617868470000|2021-04-08 07:54:30|||||||||3
1617868480000|2021-04-08 07:54:40|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|10
1617868490000|2021-04-08 07:54:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1617868500000|2021-04-08 07:55:00|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|7
1617868510000|2021-04-08 07:55:10|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|4
1617868520000|2021-04-08 07:55:20|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|15
1617868530000|2021-04-08 07:55:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|8
1617868550000|2021-04-08 07:55:50|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|10
1617868560000|2021-04-08 07:56:00|2236|2235.7|2236.2|2235.9|2236.3|2236|2236|2235.7|31
1617868580000|2021-04-08 07:56:20|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|20
1617868600000|2021-04-08 07:56:40|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|49
1617868610000|2021-04-08 07:56:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|13
1617868620000|2021-04-08 07:57:00|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|50
1617868630000|2021-04-08 07:57:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|15
1617868640000|2021-04-08 07:57:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|5
1617868650000|2021-04-08 07:57:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1617868660000|2021-04-08 07:57:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|3
1617868670000|2021-04-08 07:57:50|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|7
1617868680000|2021-04-08 07:58:00|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|15
1617868690000|2021-04-08 07:58:10|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|3
1617868700000|2021-04-08 07:58:20|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|7
1617868710000|2021-04-08 07:58:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617868730000|2021-04-08 07:58:50|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|16
1617868740000|2021-04-08 07:59:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1617868760000|2021-04-08 07:59:20|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1617868770000|2021-04-08 07:59:30|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|8
1617868800000|2021-04-08 08:00:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236|2235.7|7
1617868810000|2021-04-08 08:00:10|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|2
1617868820000|2021-04-08 08:00:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|4
1617868830000|2021-04-08 08:00:30|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|7
1617868840000|2021-04-08 08:00:40|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.9|2236.6|11
1617868850000|2021-04-08 08:00:50|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|9
1617868860000|2021-04-08 08:01:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1617868870000|2021-04-08 08:01:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|4
1617868880000|2021-04-08 08:01:20|||||||||2
1617868890000|2021-04-08 08:01:30|||||||||3
1617868900000|2021-04-08 08:01:40|||||||||1
1617868910000|2021-04-08 08:01:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|3
1617868920000|2021-04-08 08:02:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1617868930000|2021-04-08 08:02:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.3|2237|4
1617868950000|2021-04-08 08:02:30|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|9
1617868960000|2021-04-08 08:02:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1617868970000|2021-04-08 08:02:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1617868980000|2021-04-08 08:03:00|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|4
1617868990000|2021-04-08 08:03:10|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|5
1617869000000|2021-04-08 08:03:20|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|3
1617869020000|2021-04-08 08:03:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|3
1617869030000|2021-04-08 08:03:50|||||||||1
1617869040000|2021-04-08 08:04:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|4
1617869050000|2021-04-08 08:04:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1617869060000|2021-04-08 08:04:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|4
1617869070000|2021-04-08 08:04:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|4
1617869080000|2021-04-08 08:04:40|||||||||2
1617869100000|2021-04-08 08:05:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1617869110000|2021-04-08 08:05:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617869120000|2021-04-08 08:05:20|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|5
1617869130000|2021-04-08 08:05:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|2
1617869140000|2021-04-08 08:05:40|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|8
1617869150000|2021-04-08 08:05:50|||||||||1
1617869160000|2021-04-08 08:06:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1617869170000|2021-04-08 08:06:10|||||||||2
1617869200000|2021-04-08 08:06:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.6|2237.3|14
1617869220000|2021-04-08 08:07:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|4
1617869230000|2021-04-08 08:07:10|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|4
1617869240000|2021-04-08 08:07:20|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|4
1617869250000|2021-04-08 08:07:30|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237|2236.7|12
1617869260000|2021-04-08 08:07:40|||||||||1
1617869270000|2021-04-08 08:07:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1617869280000|2021-04-08 08:08:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|4
1617869300000|2021-04-08 08:08:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1617869310000|2021-04-08 08:08:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617869320000|2021-04-08 08:08:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1617869330000|2021-04-08 08:08:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1617869340000|2021-04-08 08:09:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1617869350000|2021-04-08 08:09:10|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|16
1617869360000|2021-04-08 08:09:20|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|6
1617869380000|2021-04-08 08:09:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617869390000|2021-04-08 08:09:50|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|2
1617869400000|2021-04-08 08:10:00|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|9
1617869410000|2021-04-08 08:10:10|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|5
1617869420000|2021-04-08 08:10:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1617869440000|2021-04-08 08:10:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1617869450000|2021-04-08 08:10:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617869460000|2021-04-08 08:11:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1617869470000|2021-04-08 08:11:10|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|8
1617869480000|2021-04-08 08:11:20|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|12
1617869490000|2021-04-08 08:11:30|||||||||1
1617869500000|2021-04-08 08:11:40|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|7
1617869510000|2021-04-08 08:11:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1617869520000|2021-04-08 08:12:00|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|9
1617869530000|2021-04-08 08:12:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1617869540000|2021-04-08 08:12:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617869550000|2021-04-08 08:12:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|6
1617869560000|2021-04-08 08:12:40|2235.3|2235|2235.5|2235.2|2235.6|2235.3|2235.3|2235|4
1617869570000|2021-04-08 08:12:50|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|3
1617869580000|2021-04-08 08:13:00|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|2
1617869590000|2021-04-08 08:13:10|||||||||5
1617869600000|2021-04-08 08:13:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617869620000|2021-04-08 08:13:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1617869630000|2021-04-08 08:13:50|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|6
1617869640000|2021-04-08 08:14:00|||||||||1
1617869650000|2021-04-08 08:14:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1617869660000|2021-04-08 08:14:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|4
1617869670000|2021-04-08 08:14:30|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|12
1617869680000|2021-04-08 08:14:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1617869690000|2021-04-08 08:14:50|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|4
1617869700000|2021-04-08 08:15:00|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.6|2234.3|16
1617869710000|2021-04-08 08:15:10|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|7
1617869720000|2021-04-08 08:15:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1617869730000|2021-04-08 08:15:30|2235.6|2235.3|2235.3|2235|2235.7|2235.4|2235.3|2235|29
1617869740000|2021-04-08 08:15:40|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|22
1617869750000|2021-04-08 08:15:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1617869760000|2021-04-08 08:16:00|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|7
1617869770000|2021-04-08 08:16:10|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|7
1617869780000|2021-04-08 08:16:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617869790000|2021-04-08 08:16:30|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|5
1617869800000|2021-04-08 08:16:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|9
1617869810000|2021-04-08 08:16:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|5
1617869820000|2021-04-08 08:17:00|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|18
1617869830000|2021-04-08 08:17:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1617869840000|2021-04-08 08:17:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|3
1617869850000|2021-04-08 08:17:30|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|8
1617869860000|2021-04-08 08:17:40|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|7
1617869870000|2021-04-08 08:17:50|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|15
1617869880000|2021-04-08 08:18:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|5
1617869890000|2021-04-08 08:18:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1617869900000|2021-04-08 08:18:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|7
1617869910000|2021-04-08 08:18:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1617869920000|2021-04-08 08:18:40|2235.1|2234.8|2235|2234.7|2235.4|2235.1|2235|2234.7|15
1617869930000|2021-04-08 08:18:50|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|2
1617869940000|2021-04-08 08:19:00|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|2
1617869950000|2021-04-08 08:19:10|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|2
1617869960000|2021-04-08 08:19:20|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|13
1617869970000|2021-04-08 08:19:30|||||||||6
1617869980000|2021-04-08 08:19:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|2
1617869990000|2021-04-08 08:19:50|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|4
1617870000000|2021-04-08 08:20:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|6
1617870010000|2021-04-08 08:20:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617870020000|2021-04-08 08:20:20|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|10
1617870030000|2021-04-08 08:20:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1617870040000|2021-04-08 08:20:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|5
1617870050000|2021-04-08 08:20:50|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|16
1617870070000|2021-04-08 08:21:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|26
1617870080000|2021-04-08 08:21:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617870090000|2021-04-08 08:21:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|4
1617870100000|2021-04-08 08:21:40|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|8
1617870110000|2021-04-08 08:21:50|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|4
1617870120000|2021-04-08 08:22:00|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|4
1617870130000|2021-04-08 08:22:10|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|8
1617870140000|2021-04-08 08:22:20|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|6
1617870150000|2021-04-08 08:22:30|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|9
1617870160000|2021-04-08 08:22:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|11
1617870170000|2021-04-08 08:22:50|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|8
1617870180000|2021-04-08 08:23:00|||||||||3
1617870190000|2021-04-08 08:23:10|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|3
1617870200000|2021-04-08 08:23:20|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|2
1617870210000|2021-04-08 08:23:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|7
1617870220000|2021-04-08 08:23:40|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|6
1617870230000|2021-04-08 08:23:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|5
1617870240000|2021-04-08 08:24:00|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|13
1617870260000|2021-04-08 08:24:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617870290000|2021-04-08 08:24:50|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|9
1617870300000|2021-04-08 08:25:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|7
1617870310000|2021-04-08 08:25:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|4
1617870320000|2021-04-08 08:25:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617870330000|2021-04-08 08:25:30|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|11
1617870340000|2021-04-08 08:25:40|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|6
1617870370000|2021-04-08 08:26:10|2237.3|2237|2237.1|2236.8|2237.3|2237|2237|2236.7|16
1617870380000|2021-04-08 08:26:20|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|11
1617870400000|2021-04-08 08:26:40|||||||||1
1617870410000|2021-04-08 08:26:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|7
1617870420000|2021-04-08 08:27:00|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|3
1617870430000|2021-04-08 08:27:10|||||||||2
1617870440000|2021-04-08 08:27:20|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|8
1617870450000|2021-04-08 08:27:30|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|17
1617870460000|2021-04-08 08:27:40|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|5
1617870480000|2021-04-08 08:28:00|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.8|2236.5|10
1617870490000|2021-04-08 08:28:10|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|24
1617870500000|2021-04-08 08:28:20|||||||||3
1617870510000|2021-04-08 08:28:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|19
1617870520000|2021-04-08 08:28:40|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|6
1617870540000|2021-04-08 08:29:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|2
1617870550000|2021-04-08 08:29:10|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|12
1617870560000|2021-04-08 08:29:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|5
1617870570000|2021-04-08 08:29:30|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|13
1617870580000|2021-04-08 08:29:40|||||||||3
1617870590000|2021-04-08 08:29:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|6
1617870600000|2021-04-08 08:30:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|12
1617870610000|2021-04-08 08:30:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|3
1617870620000|2021-04-08 08:30:20|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|7
1617870630000|2021-04-08 08:30:30|2236|2235.7|2236.2|2235.9|2236.3|2236|2236|2235.7|21
1617870640000|2021-04-08 08:30:40|2236.3|2236|2236.5|2236.2|2236.6|2236.3|2236.3|2236|13
1617870650000|2021-04-08 08:30:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|4
1617870660000|2021-04-08 08:31:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|5
1617870670000|2021-04-08 08:31:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617870680000|2021-04-08 08:31:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1617870690000|2021-04-08 08:31:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617870700000|2021-04-08 08:31:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|8
1617870710000|2021-04-08 08:31:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1617870730000|2021-04-08 08:32:10|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|4
1617870740000|2021-04-08 08:32:20|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2236|2235.7|20
1617870750000|2021-04-08 08:32:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|5
1617870760000|2021-04-08 08:32:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1617870780000|2021-04-08 08:33:00|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|3
1617870790000|2021-04-08 08:33:10|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|12
1617870800000|2021-04-08 08:33:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1617870810000|2021-04-08 08:33:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1617870820000|2021-04-08 08:33:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|3
1617870830000|2021-04-08 08:33:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1617870840000|2021-04-08 08:34:00|||||||||2
1617870850000|2021-04-08 08:34:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617870860000|2021-04-08 08:34:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|9
1617870870000|2021-04-08 08:34:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|6
1617870880000|2021-04-08 08:34:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|3
1617870890000|2021-04-08 08:34:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1617870900000|2021-04-08 08:35:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|5
1617870910000|2021-04-08 08:35:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|11
1617870920000|2021-04-08 08:35:20|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|6
1617870940000|2021-04-08 08:35:40|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|14
1617870950000|2021-04-08 08:35:50|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|16
1617870960000|2021-04-08 08:36:00|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|5
1617870980000|2021-04-08 08:36:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1617870990000|2021-04-08 08:36:30|||||||||3
1617871000000|2021-04-08 08:36:40|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.3|2235|26
1617871010000|2021-04-08 08:36:50|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|11
1617871020000|2021-04-08 08:37:00|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.1|2234.8|15
1617871030000|2021-04-08 08:37:10|2235.1|2234.8|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|29
1617871040000|2021-04-08 08:37:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|8
1617871050000|2021-04-08 08:37:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617871060000|2021-04-08 08:37:40|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|18
1617871070000|2021-04-08 08:37:50|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|3
1617871080000|2021-04-08 08:38:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|3
1617871100000|2021-04-08 08:38:20|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|19
1617871110000|2021-04-08 08:38:30|||||||||3
1617871120000|2021-04-08 08:38:40|||||||||3
1617871140000|2021-04-08 08:39:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|14
1617871150000|2021-04-08 08:39:10|||||||||1
1617871170000|2021-04-08 08:39:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|4
1617871180000|2021-04-08 08:39:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|5
1617871190000|2021-04-08 08:39:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1617871200000|2021-04-08 08:40:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1617871210000|2021-04-08 08:40:10|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.7|2235.4|20
1617871220000|2021-04-08 08:40:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|3
1617871230000|2021-04-08 08:40:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1617871250000|2021-04-08 08:40:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|8
1617871260000|2021-04-08 08:41:00|2235.3|2235|2236.2|2235.9|2236.2|2235.9|2235.3|2235|14
1617871270000|2021-04-08 08:41:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1617871280000|2021-04-08 08:41:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1617871290000|2021-04-08 08:41:30|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|7
1617871300000|2021-04-08 08:41:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617871310000|2021-04-08 08:41:50|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|12
1617871330000|2021-04-08 08:42:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617871340000|2021-04-08 08:42:20|||||||||1
1617871350000|2021-04-08 08:42:30|||||||||2
1617871360000|2021-04-08 08:42:40|2236.3|2236|2236.3|2236|2236.5|2236.2|2236.3|2236|5
1617871380000|2021-04-08 08:43:00|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|3
1617871390000|2021-04-08 08:43:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|4
1617871400000|2021-04-08 08:43:20|2236.4|2236.1|2235.9|2235.6|2236.4|2236.1|2235.9|2235.6|22
1617871410000|2021-04-08 08:43:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|6
1617871420000|2021-04-08 08:43:40|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|9
1617871440000|2021-04-08 08:44:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|4
1617871460000|2021-04-08 08:44:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|11
1617871470000|2021-04-08 08:44:30|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|8
1617871480000|2021-04-08 08:44:40|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|10
1617871490000|2021-04-08 08:44:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|3
1617871500000|2021-04-08 08:45:00|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|11
1617871510000|2021-04-08 08:45:10|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|8
1617871520000|2021-04-08 08:45:20|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|4
1617871530000|2021-04-08 08:45:30|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|5
1617871540000|2021-04-08 08:45:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|7
1617871560000|2021-04-08 08:46:00|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|4
1617871580000|2021-04-08 08:46:20|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|4
1617871590000|2021-04-08 08:46:30|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|5
1617871600000|2021-04-08 08:46:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|5
1617871610000|2021-04-08 08:46:50|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|4
1617871620000|2021-04-08 08:47:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1617871630000|2021-04-08 08:47:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|3
1617871640000|2021-04-08 08:47:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1617871650000|2021-04-08 08:47:30|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|3
1617871660000|2021-04-08 08:47:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617871680000|2021-04-08 08:48:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617871690000|2021-04-08 08:48:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617871700000|2021-04-08 08:48:20|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|11
1617871710000|2021-04-08 08:48:30|||||||||5
1617871720000|2021-04-08 08:48:40|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|4
1617871730000|2021-04-08 08:48:50|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|4
1617871740000|2021-04-08 08:49:00|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|8
1617871760000|2021-04-08 08:49:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617871770000|2021-04-08 08:49:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1617871780000|2021-04-08 08:49:40|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|7
1617871790000|2021-04-08 08:49:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1617871800000|2021-04-08 08:50:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1617871820000|2021-04-08 08:50:20|||||||||2
1617871830000|2021-04-08 08:50:30|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|8
1617871840000|2021-04-08 08:50:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1617871860000|2021-04-08 08:51:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|2
1617871880000|2021-04-08 08:51:20|2237|2236.7|2237.3|2237|2237.3|2237|2236.9|2236.6|29
1617871890000|2021-04-08 08:51:30|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|4
1617871900000|2021-04-08 08:51:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1617871920000|2021-04-08 08:52:00|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|12
1617871930000|2021-04-08 08:52:10|||||||||1
1617871940000|2021-04-08 08:52:20|2237.6|2237.3|2238|2237.7|2238|2237.7|2237.6|2237.3|3
1617871950000|2021-04-08 08:52:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|19
1617871960000|2021-04-08 08:52:40|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|4
1617871980000|2021-04-08 08:53:00|||||||||1
1617871990000|2021-04-08 08:53:10|2237.9|2237.6|2238.3|2238|2238.4|2238.1|2237.9|2237.6|45
1617872000000|2021-04-08 08:53:20|||||||||2
1617872010000|2021-04-08 08:53:30|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|8
1617872030000|2021-04-08 08:53:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1617872040000|2021-04-08 08:54:00|||||||||2
1617872080000|2021-04-08 08:54:40|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|6
1617872090000|2021-04-08 08:54:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|3
1617872100000|2021-04-08 08:55:00|||||||||6
1617872110000|2021-04-08 08:55:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1617872120000|2021-04-08 08:55:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|5
1617872130000|2021-04-08 08:55:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1617872140000|2021-04-08 08:55:40|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|2
1617872150000|2021-04-08 08:55:50|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|8
1617872160000|2021-04-08 08:56:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|6
1617872180000|2021-04-08 08:56:20|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|3
1617872190000|2021-04-08 08:56:30|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|7
1617872200000|2021-04-08 08:56:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617872220000|2021-04-08 08:57:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|11
1617872240000|2021-04-08 08:57:20|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2238|2237.7|5
1617872250000|2021-04-08 08:57:30|||||||||2
1617872270000|2021-04-08 08:57:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617872280000|2021-04-08 08:58:00|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|9
1617872320000|2021-04-08 08:58:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|3
1617872340000|2021-04-08 08:59:00|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|2
1617872360000|2021-04-08 08:59:20|||||||||3
1617872370000|2021-04-08 08:59:30|||||||||1
1617872380000|2021-04-08 08:59:40|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|2
1617872400000|2021-04-08 09:00:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617872410000|2021-04-08 09:00:10|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|3
1617872420000|2021-04-08 09:00:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|3
1617872430000|2021-04-08 09:00:30|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|10
1617872440000|2021-04-08 09:00:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617872460000|2021-04-08 09:01:00|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|2
1617872540000|2021-04-08 09:02:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617872550000|2021-04-08 09:02:30|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|7
1617872560000|2021-04-08 09:02:40|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|2
1617872580000|2021-04-08 09:03:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1617872600000|2021-04-08 09:03:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617872620000|2021-04-08 09:03:40|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|3
1617872630000|2021-04-08 09:03:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617872640000|2021-04-08 09:04:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617872650000|2021-04-08 09:04:10|2238.5|2238.2|2239|2238.7|2239|2238.7|2238.5|2238.2|4
1617872660000|2021-04-08 09:04:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|8
1617872670000|2021-04-08 09:04:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1617872690000|2021-04-08 09:04:50|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|10
1617872700000|2021-04-08 09:05:00|||||||||1
1617872710000|2021-04-08 09:05:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|3
1617872720000|2021-04-08 09:05:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1617872730000|2021-04-08 09:05:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|3
1617872750000|2021-04-08 09:05:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|12
1617872760000|2021-04-08 09:06:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1617872770000|2021-04-08 09:06:10|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|2
1617872780000|2021-04-08 09:06:20|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|4
1617872790000|2021-04-08 09:06:30|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|2
1617872800000|2021-04-08 09:06:40|||||||||1
1617872810000|2021-04-08 09:06:50|||||||||1
1617872840000|2021-04-08 09:07:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|3
1617872850000|2021-04-08 09:07:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617872890000|2021-04-08 09:08:10|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|6
1617872920000|2021-04-08 09:08:40|||||||||1
1617872930000|2021-04-08 09:08:50|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|8
1617872950000|2021-04-08 09:09:10|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|3
1617872960000|2021-04-08 09:09:20|||||||||1
1617872970000|2021-04-08 09:09:30|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|16
1617872980000|2021-04-08 09:09:40|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|7
1617873000000|2021-04-08 09:10:00|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|5
1617873010000|2021-04-08 09:10:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.3|2237|22
1617873020000|2021-04-08 09:10:20|||||||||1
1617873040000|2021-04-08 09:10:40|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|4
1617873060000|2021-04-08 09:11:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|7
1617873080000|2021-04-08 09:11:20|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|8
1617873090000|2021-04-08 09:11:30|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|7
1617873100000|2021-04-08 09:11:40|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.9|2236.6|13
1617873110000|2021-04-08 09:11:50|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|2
1617873130000|2021-04-08 09:12:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1617873150000|2021-04-08 09:12:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|4
1617873160000|2021-04-08 09:12:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617873170000|2021-04-08 09:12:50|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|2
1617873180000|2021-04-08 09:13:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1617873190000|2021-04-08 09:13:10|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|4
1617873210000|2021-04-08 09:13:30|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|3
1617873240000|2021-04-08 09:14:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|3
1617873280000|2021-04-08 09:14:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1617873290000|2021-04-08 09:14:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617873300000|2021-04-08 09:15:00|2237.2|2236.9|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|12
1617873320000|2021-04-08 09:15:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617873340000|2021-04-08 09:15:40|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|9
1617873350000|2021-04-08 09:15:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|7
1617873360000|2021-04-08 09:16:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1617873380000|2021-04-08 09:16:20|||||||||2
1617873430000|2021-04-08 09:17:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.1|2237.8|4
1617873450000|2021-04-08 09:17:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|3
1617873460000|2021-04-08 09:17:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1617873490000|2021-04-08 09:18:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1617873500000|2021-04-08 09:18:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617873520000|2021-04-08 09:18:40|||||||||1
1617873530000|2021-04-08 09:18:50|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1617873540000|2021-04-08 09:19:00|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|5
1617873550000|2021-04-08 09:19:10|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2238|2237.7|3
1617873560000|2021-04-08 09:19:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1617873580000|2021-04-08 09:19:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|3
1617873600000|2021-04-08 09:20:00|||||||||1
1617873640000|2021-04-08 09:20:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1617873660000|2021-04-08 09:21:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|4
1617873680000|2021-04-08 09:21:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1617873690000|2021-04-08 09:21:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617873700000|2021-04-08 09:21:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1617873750000|2021-04-08 09:22:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|2
1617873780000|2021-04-08 09:23:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617873810000|2021-04-08 09:23:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|34
1617873820000|2021-04-08 09:23:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617873830000|2021-04-08 09:23:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|5
1617873840000|2021-04-08 09:24:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1617873860000|2021-04-08 09:24:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617873910000|2021-04-08 09:25:10|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|2
1617873920000|2021-04-08 09:25:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1617873930000|2021-04-08 09:25:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617873940000|2021-04-08 09:25:40|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|10
1617873960000|2021-04-08 09:26:00|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|2
1617873970000|2021-04-08 09:26:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617873980000|2021-04-08 09:26:20|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|4
1617873990000|2021-04-08 09:26:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|22
1617874010000|2021-04-08 09:26:50|||||||||2
1617874020000|2021-04-08 09:27:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|4
1617874030000|2021-04-08 09:27:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|6
1617874060000|2021-04-08 09:27:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1617874080000|2021-04-08 09:28:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617874090000|2021-04-08 09:28:10|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|17
1617874100000|2021-04-08 09:28:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617874110000|2021-04-08 09:28:30|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|5
1617874130000|2021-04-08 09:28:50|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|12
1617874140000|2021-04-08 09:29:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|8
1617874150000|2021-04-08 09:29:10|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|10
1617874160000|2021-04-08 09:29:20|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|21
1617874170000|2021-04-08 09:29:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.3|2236|5
1617874180000|2021-04-08 09:29:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617874190000|2021-04-08 09:29:50|||||||||1
1617874200000|2021-04-08 09:30:00|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|13
1617874210000|2021-04-08 09:30:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|4
1617874220000|2021-04-08 09:30:20|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|7
1617874230000|2021-04-08 09:30:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617874240000|2021-04-08 09:30:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1617874250000|2021-04-08 09:30:50|||||||||3
1617874260000|2021-04-08 09:31:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|3
1617874270000|2021-04-08 09:31:10|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|10
1617874280000|2021-04-08 09:31:20|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|31
1617874290000|2021-04-08 09:31:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|13
1617874300000|2021-04-08 09:31:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|7
1617874310000|2021-04-08 09:31:50|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|12
1617874320000|2021-04-08 09:32:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|8
1617874330000|2021-04-08 09:32:10|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|16
1617874340000|2021-04-08 09:32:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|12
1617874360000|2021-04-08 09:32:40|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|4
1617874370000|2021-04-08 09:32:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|3
1617874380000|2021-04-08 09:33:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|4
1617874390000|2021-04-08 09:33:10|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.8|2236.5|11
1617874400000|2021-04-08 09:33:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1617874410000|2021-04-08 09:33:30|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|12
1617874420000|2021-04-08 09:33:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1617874430000|2021-04-08 09:33:50|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|6
1617874440000|2021-04-08 09:34:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1617874450000|2021-04-08 09:34:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617874480000|2021-04-08 09:34:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1617874490000|2021-04-08 09:34:50|||||||||4
1617874500000|2021-04-08 09:35:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1617874520000|2021-04-08 09:35:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617874530000|2021-04-08 09:35:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1617874550000|2021-04-08 09:35:50|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|2
1617874570000|2021-04-08 09:36:10|||||||||1
1617874580000|2021-04-08 09:36:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1617874590000|2021-04-08 09:36:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|3
1617874600000|2021-04-08 09:36:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|5
1617874610000|2021-04-08 09:36:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|6
1617874620000|2021-04-08 09:37:00|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1617874630000|2021-04-08 09:37:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617874640000|2021-04-08 09:37:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|9
1617874650000|2021-04-08 09:37:30|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|6
1617874670000|2021-04-08 09:37:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|3
1617874690000|2021-04-08 09:38:10|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|5
1617874700000|2021-04-08 09:38:20|||||||||11
1617874710000|2021-04-08 09:38:30|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|8
1617874720000|2021-04-08 09:38:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|3
1617874730000|2021-04-08 09:38:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|3
1617874750000|2021-04-08 09:39:10|||||||||1
1617874760000|2021-04-08 09:39:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|4
1617874770000|2021-04-08 09:39:30|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|2
1617874780000|2021-04-08 09:39:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617874790000|2021-04-08 09:39:50|||||||||2
1617874800000|2021-04-08 09:40:00|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|28
1617874810000|2021-04-08 09:40:10|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|14
1617874820000|2021-04-08 09:40:20|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|24
1617874830000|2021-04-08 09:40:30|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|7
1617874840000|2021-04-08 09:40:40|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|7
1617874850000|2021-04-08 09:40:50|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|5
1617874860000|2021-04-08 09:41:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|4
1617874870000|2021-04-08 09:41:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|3
1617874880000|2021-04-08 09:41:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617874890000|2021-04-08 09:41:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|4
1617874900000|2021-04-08 09:41:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1617874910000|2021-04-08 09:41:50|||||||||3
1617874920000|2021-04-08 09:42:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|3
1617874930000|2021-04-08 09:42:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1617874940000|2021-04-08 09:42:20|||||||||1
1617874950000|2021-04-08 09:42:30|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|22
1617874960000|2021-04-08 09:42:40|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|4
1617874970000|2021-04-08 09:42:50|||||||||1
1617874980000|2021-04-08 09:43:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|5
1617874990000|2021-04-08 09:43:10|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|9
1617875000000|2021-04-08 09:43:20|||||||||1
1617875010000|2021-04-08 09:43:30|||||||||1
1617875020000|2021-04-08 09:43:40|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|4
1617875030000|2021-04-08 09:43:50|||||||||1
1617875040000|2021-04-08 09:44:00|||||||||1
1617875050000|2021-04-08 09:44:10|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|29
1617875070000|2021-04-08 09:44:30|||||||||1
1617875100000|2021-04-08 09:45:00|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|14
1617875110000|2021-04-08 09:45:10|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|5
1617875140000|2021-04-08 09:45:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|4
1617875160000|2021-04-08 09:46:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|3
1617875170000|2021-04-08 09:46:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|4
1617875180000|2021-04-08 09:46:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617875200000|2021-04-08 09:46:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1617875220000|2021-04-08 09:47:00|2238.3|2238|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|11
1617875230000|2021-04-08 09:47:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1617875240000|2021-04-08 09:47:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617875250000|2021-04-08 09:47:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1617875280000|2021-04-08 09:48:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|2
1617875290000|2021-04-08 09:48:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|6
1617875300000|2021-04-08 09:48:20|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|9
1617875320000|2021-04-08 09:48:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1617875340000|2021-04-08 09:49:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1617875360000|2021-04-08 09:49:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617875370000|2021-04-08 09:49:30|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|2
1617875390000|2021-04-08 09:49:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|3
1617875400000|2021-04-08 09:50:00|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|9
1617875410000|2021-04-08 09:50:10|||||||||2
1617875420000|2021-04-08 09:50:20|||||||||1
1617875430000|2021-04-08 09:50:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617875450000|2021-04-08 09:50:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|13
1617875460000|2021-04-08 09:51:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|14
1617875470000|2021-04-08 09:51:10|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|12
1617875480000|2021-04-08 09:51:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1617875490000|2021-04-08 09:51:30|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|16
1617875500000|2021-04-08 09:51:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1617875520000|2021-04-08 09:52:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1617875530000|2021-04-08 09:52:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|3
1617875560000|2021-04-08 09:52:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617875580000|2021-04-08 09:53:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1617875590000|2021-04-08 09:53:10|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|2
1617875600000|2021-04-08 09:53:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617875650000|2021-04-08 09:54:10|||||||||1
1617875680000|2021-04-08 09:54:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1617875710000|2021-04-08 09:55:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1617875760000|2021-04-08 09:56:00|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|6
1617875770000|2021-04-08 09:56:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1617875780000|2021-04-08 09:56:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|6
1617875800000|2021-04-08 09:56:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1617875810000|2021-04-08 09:56:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617875820000|2021-04-08 09:57:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617875880000|2021-04-08 09:58:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617875890000|2021-04-08 09:58:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|3
1617875900000|2021-04-08 09:58:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1617875910000|2021-04-08 09:58:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1617875920000|2021-04-08 09:58:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|4
1617875930000|2021-04-08 09:58:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1617875990000|2021-04-08 09:59:50|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|4
1617876000000|2021-04-08 10:00:00|2239.1|2238.8|2239.7|2239.4|2239.8|2239.5|2239.1|2238.8|35
1617876010000|2021-04-08 10:00:10|2239.8|2239.5|2240.1|2239.8|2240.2|2239.9|2239.8|2239.5|5
1617876020000|2021-04-08 10:00:20|2240|2239.7|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|11
1617876030000|2021-04-08 10:00:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1617876050000|2021-04-08 10:00:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|5
1617876060000|2021-04-08 10:01:00|2239.8|2239.5|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|5
1617876070000|2021-04-08 10:01:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|5
1617876090000|2021-04-08 10:01:30|||||||||1
1617876100000|2021-04-08 10:01:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|9
1617876110000|2021-04-08 10:01:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1617876120000|2021-04-08 10:02:00|||||||||1
1617876130000|2021-04-08 10:02:10|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|5
1617876170000|2021-04-08 10:02:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1617876180000|2021-04-08 10:03:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1617876190000|2021-04-08 10:03:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1617876230000|2021-04-08 10:03:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1617876260000|2021-04-08 10:04:20|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240.1|2239.8|8
1617876300000|2021-04-08 10:05:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1617876310000|2021-04-08 10:05:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1617876320000|2021-04-08 10:05:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1617876330000|2021-04-08 10:05:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|10
1617876360000|2021-04-08 10:06:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|8
1617876370000|2021-04-08 10:06:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1617876410000|2021-04-08 10:06:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1617876420000|2021-04-08 10:07:00|||||||||1
1617876430000|2021-04-08 10:07:10|||||||||1
1617876440000|2021-04-08 10:07:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1617876460000|2021-04-08 10:07:40|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.7|2238.4|30
1617876490000|2021-04-08 10:08:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1617876510000|2021-04-08 10:08:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1617876520000|2021-04-08 10:08:40|||||||||1
1617876530000|2021-04-08 10:08:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1617876550000|2021-04-08 10:09:10|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|7
1617876600000|2021-04-08 10:10:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617876610000|2021-04-08 10:10:10|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|15
1617876620000|2021-04-08 10:10:20|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|2
1617876650000|2021-04-08 10:10:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|22
1617876660000|2021-04-08 10:11:00|||||||||2
1617876670000|2021-04-08 10:11:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617876680000|2021-04-08 10:11:20|||||||||2
1617876690000|2021-04-08 10:11:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1617876710000|2021-04-08 10:11:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617876740000|2021-04-08 10:12:20|||||||||2
1617876760000|2021-04-08 10:12:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1617876810000|2021-04-08 10:13:30|||||||||1
1617876820000|2021-04-08 10:13:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617876840000|2021-04-08 10:14:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1617876880000|2021-04-08 10:14:40|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|2
1617876890000|2021-04-08 10:14:50|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|7
1617876900000|2021-04-08 10:15:00|||||||||2
1617876910000|2021-04-08 10:15:10|||||||||1
1617876920000|2021-04-08 10:15:20|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|5
1617876930000|2021-04-08 10:15:30|||||||||1
1617876950000|2021-04-08 10:15:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617876970000|2021-04-08 10:16:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1617877000000|2021-04-08 10:16:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1617877010000|2021-04-08 10:16:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617877080000|2021-04-08 10:18:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|7
1617877100000|2021-04-08 10:18:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617877120000|2021-04-08 10:18:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1617877140000|2021-04-08 10:19:00|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|3
1617877170000|2021-04-08 10:19:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617877190000|2021-04-08 10:19:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617877200000|2021-04-08 10:20:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1617877220000|2021-04-08 10:20:20|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|3
1617877260000|2021-04-08 10:21:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617877280000|2021-04-08 10:21:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1617877290000|2021-04-08 10:21:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617877300000|2021-04-08 10:21:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617877330000|2021-04-08 10:22:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|8
1617877340000|2021-04-08 10:22:20|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|12
1617877350000|2021-04-08 10:22:30|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|4
1617877360000|2021-04-08 10:22:40|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|10
1617877370000|2021-04-08 10:22:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|34
1617877380000|2021-04-08 10:23:00|||||||||1
1617877390000|2021-04-08 10:23:10|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|2
1617877410000|2021-04-08 10:23:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1617877470000|2021-04-08 10:24:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|6
1617877480000|2021-04-08 10:24:40|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|2
1617877490000|2021-04-08 10:24:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617877500000|2021-04-08 10:25:00|||||||||1
1617877510000|2021-04-08 10:25:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|2
1617877550000|2021-04-08 10:25:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1617877560000|2021-04-08 10:26:00|||||||||2
1617877570000|2021-04-08 10:26:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1617877590000|2021-04-08 10:26:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617877600000|2021-04-08 10:26:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617877610000|2021-04-08 10:26:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|5
1617877630000|2021-04-08 10:27:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1617877650000|2021-04-08 10:27:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|3
1617877660000|2021-04-08 10:27:40|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|6
1617877680000|2021-04-08 10:28:00|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|8
1617877690000|2021-04-08 10:28:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1617877700000|2021-04-08 10:28:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1617877710000|2021-04-08 10:28:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1617877720000|2021-04-08 10:28:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|3
1617877730000|2021-04-08 10:28:50|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|13
1617877740000|2021-04-08 10:29:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617877780000|2021-04-08 10:29:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1617877790000|2021-04-08 10:29:50|2238.3|2238|2238|2237.7|2238.3|2238|2237.8|2237.5|7
1617877800000|2021-04-08 10:30:00|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2238.1|2237.8|3
1617877810000|2021-04-08 10:30:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1617877820000|2021-04-08 10:30:20|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|8
1617877830000|2021-04-08 10:30:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1617877840000|2021-04-08 10:30:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|5
1617877850000|2021-04-08 10:30:50|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|4
1617877870000|2021-04-08 10:31:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|3
1617877890000|2021-04-08 10:31:30|||||||||4
1617877900000|2021-04-08 10:31:40|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|2
1617877910000|2021-04-08 10:31:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617877920000|2021-04-08 10:32:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|2
1617877930000|2021-04-08 10:32:10|||||||||2
1617877970000|2021-04-08 10:32:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617878030000|2021-04-08 10:33:50|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2238|2237.7|7
1617878050000|2021-04-08 10:34:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617878090000|2021-04-08 10:34:50|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|2
1617878100000|2021-04-08 10:35:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1617878110000|2021-04-08 10:35:10|||||||||1
1617878120000|2021-04-08 10:35:20|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|3
1617878140000|2021-04-08 10:35:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617878160000|2021-04-08 10:36:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|4
1617878190000|2021-04-08 10:36:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|3
1617878200000|2021-04-08 10:36:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1617878210000|2021-04-08 10:36:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617878220000|2021-04-08 10:37:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|2
1617878240000|2021-04-08 10:37:20|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1617878260000|2021-04-08 10:37:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617878340000|2021-04-08 10:39:00|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|8
1617878350000|2021-04-08 10:39:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617878360000|2021-04-08 10:39:20|||||||||1
1617878380000|2021-04-08 10:39:40|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|6
1617878390000|2021-04-08 10:39:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|26
1617878400000|2021-04-08 10:40:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617878410000|2021-04-08 10:40:10|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|2
1617878440000|2021-04-08 10:40:40|||||||||1
1617878480000|2021-04-08 10:41:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|9
1617878530000|2021-04-08 10:42:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|5
1617878540000|2021-04-08 10:42:20|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|11
1617878550000|2021-04-08 10:42:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|5
1617878580000|2021-04-08 10:43:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1617878610000|2021-04-08 10:43:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617878620000|2021-04-08 10:43:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|3
1617878640000|2021-04-08 10:44:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617878650000|2021-04-08 10:44:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617878730000|2021-04-08 10:45:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|3
1617878750000|2021-04-08 10:45:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|4
1617878770000|2021-04-08 10:46:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1617878790000|2021-04-08 10:46:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617878800000|2021-04-08 10:46:40|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|6
1617878810000|2021-04-08 10:46:50|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|7
1617878820000|2021-04-08 10:47:00|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|5
1617878830000|2021-04-08 10:47:10|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|12
1617878840000|2021-04-08 10:47:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|9
1617878850000|2021-04-08 10:47:30|2235.1|2234.8|2235.3|2235|2235.3|2235|2235|2234.7|5
1617878860000|2021-04-08 10:47:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|3
1617878870000|2021-04-08 10:47:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|7
1617878890000|2021-04-08 10:48:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|8
1617878900000|2021-04-08 10:48:20|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.5|2234.2|20
1617878910000|2021-04-08 10:48:30|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|3
1617878920000|2021-04-08 10:48:40|||||||||1
1617878940000|2021-04-08 10:49:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1617878950000|2021-04-08 10:49:10|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.8|2234.5|5
1617878960000|2021-04-08 10:49:20|2234.9|2234.6|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|3
1617878980000|2021-04-08 10:49:40|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|2
1617878990000|2021-04-08 10:49:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1617879000000|2021-04-08 10:50:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1617879010000|2021-04-08 10:50:10|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|3
1617879040000|2021-04-08 10:50:40|2235.6|2235.3|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|4
1617879060000|2021-04-08 10:51:00|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235.1|2234.8|7
1617879100000|2021-04-08 10:51:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1617879110000|2021-04-08 10:51:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1617879130000|2021-04-08 10:52:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|5
1617879150000|2021-04-08 10:52:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1617879160000|2021-04-08 10:52:40|||||||||1
1617879180000|2021-04-08 10:53:00|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|4
1617879230000|2021-04-08 10:53:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1617879240000|2021-04-08 10:54:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1617879260000|2021-04-08 10:54:20|||||||||1
1617879270000|2021-04-08 10:54:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1617879280000|2021-04-08 10:54:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617879290000|2021-04-08 10:54:50|||||||||1
1617879300000|2021-04-08 10:55:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|5
1617879310000|2021-04-08 10:55:10|||||||||2
1617879320000|2021-04-08 10:55:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|5
1617879340000|2021-04-08 10:55:40|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|6
1617879350000|2021-04-08 10:55:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1617879360000|2021-04-08 10:56:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1617879420000|2021-04-08 10:57:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1617879440000|2021-04-08 10:57:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|4
1617879460000|2021-04-08 10:57:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1617879470000|2021-04-08 10:57:50|||||||||1
1617879490000|2021-04-08 10:58:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1617879520000|2021-04-08 10:58:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1617879560000|2021-04-08 10:59:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|4
1617879570000|2021-04-08 10:59:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|10
1617879590000|2021-04-08 10:59:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1617879600000|2021-04-08 11:00:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.2|2233.9|32
1617879610000|2021-04-08 11:00:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|6
1617879620000|2021-04-08 11:00:20|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|6
1617879630000|2021-04-08 11:00:30|||||||||2
1617879640000|2021-04-08 11:00:40|||||||||2
1617879650000|2021-04-08 11:00:50|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|2
1617879660000|2021-04-08 11:01:00|2235.6|2235.3|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|7
1617879670000|2021-04-08 11:01:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617879710000|2021-04-08 11:01:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1617879730000|2021-04-08 11:02:10|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|3
1617879740000|2021-04-08 11:02:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1617879750000|2021-04-08 11:02:30|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|5
1617879760000|2021-04-08 11:02:40|||||||||2
1617879770000|2021-04-08 11:02:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1617879780000|2021-04-08 11:03:00|||||||||1
1617879790000|2021-04-08 11:03:10|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|5
1617879810000|2021-04-08 11:03:30|||||||||1
1617879820000|2021-04-08 11:03:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|4
1617879830000|2021-04-08 11:03:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|15
1617879840000|2021-04-08 11:04:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|3
1617879850000|2021-04-08 11:04:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1617879860000|2021-04-08 11:04:20|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.7|2235.4|7
1617879880000|2021-04-08 11:04:40|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|10
1617879900000|2021-04-08 11:05:00|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|3
1617879910000|2021-04-08 11:05:10|||||||||2
1617879920000|2021-04-08 11:05:20|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|28
1617879930000|2021-04-08 11:05:30|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|4
1617879940000|2021-04-08 11:05:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|11
1617879960000|2021-04-08 11:06:00|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|5
1617879970000|2021-04-08 11:06:10|||||||||1
1617879980000|2021-04-08 11:06:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617879990000|2021-04-08 11:06:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1617880000000|2021-04-08 11:06:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1617880010000|2021-04-08 11:06:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|5
1617880020000|2021-04-08 11:07:00|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|11
1617880050000|2021-04-08 11:07:30|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|4
1617880060000|2021-04-08 11:07:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1617880080000|2021-04-08 11:08:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|11
1617880100000|2021-04-08 11:08:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617880110000|2021-04-08 11:08:30|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|3
1617880130000|2021-04-08 11:08:50|||||||||1
1617880140000|2021-04-08 11:09:00|||||||||1
1617880150000|2021-04-08 11:09:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|4
1617880160000|2021-04-08 11:09:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1617880170000|2021-04-08 11:09:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1617880180000|2021-04-08 11:09:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617880190000|2021-04-08 11:09:50|||||||||1
1617880200000|2021-04-08 11:10:00|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|4
1617880220000|2021-04-08 11:10:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1617880230000|2021-04-08 11:10:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1617880240000|2021-04-08 11:10:40|||||||||1
1617880260000|2021-04-08 11:11:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|3
1617880280000|2021-04-08 11:11:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1617880290000|2021-04-08 11:11:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|7
1617880300000|2021-04-08 11:11:40|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.2|2235.9|5
1617880310000|2021-04-08 11:11:50|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|3
1617880320000|2021-04-08 11:12:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617880340000|2021-04-08 11:12:20|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|5
1617880350000|2021-04-08 11:12:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617880370000|2021-04-08 11:12:50|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|5
1617880380000|2021-04-08 11:13:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1617880400000|2021-04-08 11:13:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|5
1617880410000|2021-04-08 11:13:30|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|6
1617880420000|2021-04-08 11:13:40|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|8
1617880440000|2021-04-08 11:14:00|||||||||1
1617880460000|2021-04-08 11:14:20|||||||||1
1617880470000|2021-04-08 11:14:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617880490000|2021-04-08 11:14:50|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|2
1617880500000|2021-04-08 11:15:00|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2235.9|2235.6|6
1617880510000|2021-04-08 11:15:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|5
1617880540000|2021-04-08 11:15:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|4
1617880550000|2021-04-08 11:15:50|||||||||2
1617880560000|2021-04-08 11:16:00|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|4
1617880570000|2021-04-08 11:16:10|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1617880590000|2021-04-08 11:16:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|6
1617880610000|2021-04-08 11:16:50|||||||||1
1617880640000|2021-04-08 11:17:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617880660000|2021-04-08 11:17:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1617880690000|2021-04-08 11:18:10|||||||||2
1617880700000|2021-04-08 11:18:20|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|2
1617880710000|2021-04-08 11:18:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1617880740000|2021-04-08 11:19:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|6
1617880750000|2021-04-08 11:19:10|||||||||1
1617880780000|2021-04-08 11:19:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|4
1617880800000|2021-04-08 11:20:00|||||||||1
1617880810000|2021-04-08 11:20:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1617880860000|2021-04-08 11:21:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1617880870000|2021-04-08 11:21:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1617880910000|2021-04-08 11:21:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617880920000|2021-04-08 11:22:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1617880930000|2021-04-08 11:22:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|3
1617880940000|2021-04-08 11:22:20|||||||||1
1617880950000|2021-04-08 11:22:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1617880980000|2021-04-08 11:23:00|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|3
1617880990000|2021-04-08 11:23:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1617881010000|2021-04-08 11:23:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617881020000|2021-04-08 11:23:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1617881030000|2021-04-08 11:23:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617881040000|2021-04-08 11:24:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|8
1617881050000|2021-04-08 11:24:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1617881060000|2021-04-08 11:24:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|2
1617881100000|2021-04-08 11:25:00|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|2
1617881110000|2021-04-08 11:25:10|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|3
1617881120000|2021-04-08 11:25:20|||||||||1
1617881130000|2021-04-08 11:25:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|5
1617881140000|2021-04-08 11:25:40|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.9|2236.6|4
1617881150000|2021-04-08 11:25:50|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|16
1617881160000|2021-04-08 11:26:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|3
1617881180000|2021-04-08 11:26:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617881230000|2021-04-08 11:27:10|||||||||1
1617881250000|2021-04-08 11:27:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|2
1617881260000|2021-04-08 11:27:40|||||||||2
1617881290000|2021-04-08 11:28:10|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.6|2235.3|10
1617881300000|2021-04-08 11:28:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|9
1617881310000|2021-04-08 11:28:30|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|2
1617881330000|2021-04-08 11:28:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|4
1617881340000|2021-04-08 11:29:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1617881350000|2021-04-08 11:29:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|5
1617881390000|2021-04-08 11:29:50|||||||||15
1617881400000|2021-04-08 11:30:00|2235.6|2235.3|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|15
1617881410000|2021-04-08 11:30:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.3|2235|66
1617881420000|2021-04-08 11:30:20|2235.2|2234.9|2235.3|2235|2235.5|2235.2|2235.2|2234.9|14
1617881430000|2021-04-08 11:30:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|6
1617881460000|2021-04-08 11:31:00|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.9|2234.6|13
1617881470000|2021-04-08 11:31:10|2234.8|2234.5|2235.1|2234.8|2235.2|2234.9|2234.8|2234.5|10
1617881480000|2021-04-08 11:31:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|5
1617881500000|2021-04-08 11:31:40|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|4
1617881520000|2021-04-08 11:32:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617881530000|2021-04-08 11:32:10|||||||||1
1617881540000|2021-04-08 11:32:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1617881550000|2021-04-08 11:32:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617881560000|2021-04-08 11:32:40|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.6|2234.3|5
1617881580000|2021-04-08 11:33:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|3
1617881590000|2021-04-08 11:33:10|||||||||1
1617881610000|2021-04-08 11:33:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617881620000|2021-04-08 11:33:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1617881630000|2021-04-08 11:33:50|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|3
1617881640000|2021-04-08 11:34:00|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.3|2234|12
1617881650000|2021-04-08 11:34:10|||||||||4
1617881660000|2021-04-08 11:34:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|4
1617881670000|2021-04-08 11:34:30|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1617881680000|2021-04-08 11:34:40|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|7
1617881700000|2021-04-08 11:35:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|5
1617881710000|2021-04-08 11:35:10|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|4
1617881720000|2021-04-08 11:35:20|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|6
1617881730000|2021-04-08 11:35:30|||||||||2
1617881760000|2021-04-08 11:36:00|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|2
1617881770000|2021-04-08 11:36:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1617881780000|2021-04-08 11:36:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617881800000|2021-04-08 11:36:40|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|9
1617881810000|2021-04-08 11:36:50|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|3
1617881820000|2021-04-08 11:37:00|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|3
1617881830000|2021-04-08 11:37:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1617881840000|2021-04-08 11:37:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617881850000|2021-04-08 11:37:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1617881860000|2021-04-08 11:37:40|||||||||3
1617881870000|2021-04-08 11:37:50|||||||||1
1617881890000|2021-04-08 11:38:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1617881900000|2021-04-08 11:38:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1617881920000|2021-04-08 11:38:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|4
1617881940000|2021-04-08 11:39:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|5
1617881970000|2021-04-08 11:39:30|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|3
1617881980000|2021-04-08 11:39:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1617881990000|2021-04-08 11:39:50|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|4
1617882000000|2021-04-08 11:40:00|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|4
1617882010000|2021-04-08 11:40:10|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|2
1617882020000|2021-04-08 11:40:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|4
1617882030000|2021-04-08 11:40:30|||||||||2
1617882040000|2021-04-08 11:40:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1617882050000|2021-04-08 11:40:50|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2237.2|2236.9|40
1617882060000|2021-04-08 11:41:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|10
1617882070000|2021-04-08 11:41:10|2237.5|2237.2|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|7
1617882080000|2021-04-08 11:41:20|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|9
1617882090000|2021-04-08 11:41:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|4
1617882110000|2021-04-08 11:41:50|||||||||2
1617882120000|2021-04-08 11:42:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617882130000|2021-04-08 11:42:10|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|18
1617882140000|2021-04-08 11:42:20|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|35
1617882150000|2021-04-08 11:42:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|4
1617882170000|2021-04-08 11:42:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617882180000|2021-04-08 11:43:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|9
1617882190000|2021-04-08 11:43:10|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|8
1617882200000|2021-04-08 11:43:20|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|4
1617882210000|2021-04-08 11:43:30|||||||||1
1617882220000|2021-04-08 11:43:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|4
1617882240000|2021-04-08 11:44:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1617882300000|2021-04-08 11:45:00|||||||||4
1617882310000|2021-04-08 11:45:10|||||||||3
1617882330000|2021-04-08 11:45:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1617882350000|2021-04-08 11:45:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617882360000|2021-04-08 11:46:00|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|55
1617882370000|2021-04-08 11:46:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1617882380000|2021-04-08 11:46:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617882390000|2021-04-08 11:46:30|2236.3|2236|2235.9|2235.6|2236.3|2236|2235.8|2235.5|20
1617882410000|2021-04-08 11:46:50|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|2
1617882420000|2021-04-08 11:47:00|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2234.9|2234.6|13
1617882430000|2021-04-08 11:47:10|||||||||1
1617882440000|2021-04-08 11:47:20|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|5
1617882460000|2021-04-08 11:47:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|7
1617882470000|2021-04-08 11:47:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1617882480000|2021-04-08 11:48:00|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|3
1617882490000|2021-04-08 11:48:10|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|4
1617882500000|2021-04-08 11:48:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1617882530000|2021-04-08 11:48:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1617882550000|2021-04-08 11:49:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1617882580000|2021-04-08 11:49:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|3
1617882610000|2021-04-08 11:50:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617882640000|2021-04-08 11:50:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1617882650000|2021-04-08 11:50:50|||||||||2
1617882660000|2021-04-08 11:51:00|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|2
1617882680000|2021-04-08 11:51:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1617882690000|2021-04-08 11:51:30|||||||||2
1617882700000|2021-04-08 11:51:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617882710000|2021-04-08 11:51:50|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|5
1617882720000|2021-04-08 11:52:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617882760000|2021-04-08 11:52:40|||||||||1
1617882770000|2021-04-08 11:52:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|7
1617882780000|2021-04-08 11:53:00|2236|2235.7|2236|2235.7|2236|2235.7|2235.8|2235.5|14
1617882810000|2021-04-08 11:53:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617882830000|2021-04-08 11:53:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1617882840000|2021-04-08 11:54:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|4
1617882850000|2021-04-08 11:54:10|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|7
1617882870000|2021-04-08 11:54:30|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|13
1617882880000|2021-04-08 11:54:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1617882890000|2021-04-08 11:54:50|||||||||1
1617882900000|2021-04-08 11:55:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|4
1617882910000|2021-04-08 11:55:10|2235.9|2235.6|2236.3|2236|2236.3|2236|2235.9|2235.6|11
1617882920000|2021-04-08 11:55:20|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|4
1617882930000|2021-04-08 11:55:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617882940000|2021-04-08 11:55:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1617882950000|2021-04-08 11:55:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1617882960000|2021-04-08 11:56:00|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|5
1617882970000|2021-04-08 11:56:10|2236.4|2236.1|2236.2|2235.9|2236.8|2236.5|2236.2|2235.9|13
1617882980000|2021-04-08 11:56:20|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|4
1617882990000|2021-04-08 11:56:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1617883000000|2021-04-08 11:56:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617883020000|2021-04-08 11:57:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617883030000|2021-04-08 11:57:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1617883050000|2021-04-08 11:57:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1617883060000|2021-04-08 11:57:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1617883070000|2021-04-08 11:57:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1617883080000|2021-04-08 11:58:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|3
1617883100000|2021-04-08 11:58:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617883110000|2021-04-08 11:58:30|||||||||1
1617883140000|2021-04-08 11:59:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1617883150000|2021-04-08 11:59:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617883160000|2021-04-08 11:59:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|4
1617883170000|2021-04-08 11:59:30|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|3
1617883180000|2021-04-08 11:59:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|3
1617883190000|2021-04-08 11:59:50|||||||||1
1617883200000|2021-04-08 12:00:00|2236.6|2236.3|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|18
1617883210000|2021-04-08 12:00:10|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|14
1617883220000|2021-04-08 12:00:20|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|4
1617883230000|2021-04-08 12:00:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|5
1617883240000|2021-04-08 12:00:40|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|6
1617883250000|2021-04-08 12:00:50|||||||||2
1617883260000|2021-04-08 12:01:00|2236.9|2236.6|2236|2235.7|2236.9|2236.6|2236|2235.7|12
1617883270000|2021-04-08 12:01:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1617883280000|2021-04-08 12:01:20|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|5
1617883290000|2021-04-08 12:01:30|||||||||2
1617883300000|2021-04-08 12:01:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|10
1617883320000|2021-04-08 12:02:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|4
1617883340000|2021-04-08 12:02:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617883360000|2021-04-08 12:02:40|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|2
1617883370000|2021-04-08 12:02:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|3
1617883380000|2021-04-08 12:03:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1617883390000|2021-04-08 12:03:10|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.7|2236.4|3
1617883400000|2021-04-08 12:03:20|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|3
1617883410000|2021-04-08 12:03:30|||||||||1
1617883420000|2021-04-08 12:03:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1617883430000|2021-04-08 12:03:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1617883440000|2021-04-08 12:04:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617883450000|2021-04-08 12:04:10|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|3
1617883470000|2021-04-08 12:04:30|||||||||37
1617883480000|2021-04-08 12:04:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|8
1617883490000|2021-04-08 12:04:50|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|3
1617883500000|2021-04-08 12:05:00|||||||||1
1617883510000|2021-04-08 12:05:10|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|4
1617883520000|2021-04-08 12:05:20|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|3
1617883530000|2021-04-08 12:05:30|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|13
1617883540000|2021-04-08 12:05:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617883550000|2021-04-08 12:05:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1617883560000|2021-04-08 12:06:00|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|13
1617883570000|2021-04-08 12:06:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|6
1617883580000|2021-04-08 12:06:20|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238|2237.7|22
1617883590000|2021-04-08 12:06:30|2238.5|2238.2|2239.4|2239.1|2239.4|2239.1|2238.5|2238.2|80
1617883600000|2021-04-08 12:06:40|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|15
1617883610000|2021-04-08 12:06:50|2239.9|2239.6|2240.2|2239.9|2240.3|2240|2239.9|2239.6|32
1617883620000|2021-04-08 12:07:00|2240.1|2239.8|2240.4|2240.1|2240.5|2240.2|2239.8|2239.5|29
1617883630000|2021-04-08 12:07:10|2240.6|2240.3|2239.9|2239.6|2240.6|2240.3|2239.9|2239.6|36
1617883640000|2021-04-08 12:07:20|2240|2239.7|2240|2239.7|2240.2|2239.9|2240|2239.7|17
1617883650000|2021-04-08 12:07:30|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|15
1617883660000|2021-04-08 12:07:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|6
1617883670000|2021-04-08 12:07:50|2239.9|2239.6|2239.4|2239.1|2239.9|2239.6|2239.4|2239.1|32
1617883680000|2021-04-08 12:08:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|4
1617883690000|2021-04-08 12:08:10|2239.8|2239.5|2240.4|2240.1|2240.4|2240.1|2239.8|2239.5|19
1617883700000|2021-04-08 12:08:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|4
1617883710000|2021-04-08 12:08:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1617883720000|2021-04-08 12:08:40|||||||||2
1617883730000|2021-04-08 12:08:50|2240.2|2239.9|2239.7|2239.4|2240.3|2240|2239.7|2239.4|22
1617883740000|2021-04-08 12:09:00|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|5
1617883750000|2021-04-08 12:09:10|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|11
1617883760000|2021-04-08 12:09:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|14
1617883770000|2021-04-08 12:09:30|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|28
1617883780000|2021-04-08 12:09:40|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|11
1617883800000|2021-04-08 12:10:00|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|18
1617883810000|2021-04-08 12:10:10|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|5
1617883820000|2021-04-08 12:10:20|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|4
1617883840000|2021-04-08 12:10:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1617883890000|2021-04-08 12:11:30|2240|2239.7|2240|2239.7|2240.2|2239.9|2239.9|2239.6|23
1617883900000|2021-04-08 12:11:40|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|8
1617883910000|2021-04-08 12:11:50|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|5
1617883920000|2021-04-08 12:12:00|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.3|2239|29
1617883930000|2021-04-08 12:12:10|||||||||2
1617883940000|2021-04-08 12:12:20|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|12
1617883960000|2021-04-08 12:12:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|9
1617883970000|2021-04-08 12:12:50|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|8
1617883980000|2021-04-08 12:13:00|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|24
1617883990000|2021-04-08 12:13:10|||||||||2
1617884000000|2021-04-08 12:13:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1617884030000|2021-04-08 12:13:50|2239.8|2239.5|2239.6|2239.3|2240|2239.7|2239.6|2239.3|26
1617884040000|2021-04-08 12:14:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|2
1617884050000|2021-04-08 12:14:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|8
1617884060000|2021-04-08 12:14:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|4
1617884080000|2021-04-08 12:14:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1617884090000|2021-04-08 12:14:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1617884100000|2021-04-08 12:15:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|9
1617884110000|2021-04-08 12:15:10|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|11
1617884120000|2021-04-08 12:15:20|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|4
1617884150000|2021-04-08 12:15:50|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|15
1617884160000|2021-04-08 12:16:00|2239.6|2239.3|2239|2238.7|2239.6|2239.3|2239|2238.7|36
1617884170000|2021-04-08 12:16:10|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.9|2238.6|23
1617884180000|2021-04-08 12:16:20|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|4
1617884190000|2021-04-08 12:16:30|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|6
1617884220000|2021-04-08 12:17:00|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|9
1617884240000|2021-04-08 12:17:20|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|31
1617884250000|2021-04-08 12:17:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239|2238.7|11
1617884260000|2021-04-08 12:17:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1617884270000|2021-04-08 12:17:50|2239.3|2239|2239.1|2238.8|2239.3|2239|2239|2238.7|7
1617884280000|2021-04-08 12:18:00|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|12
1617884290000|2021-04-08 12:18:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.1|2238.8|4
1617884300000|2021-04-08 12:18:20|2239.2|2238.9|2239|2238.7|2239.3|2239|2239|2238.7|5
1617884310000|2021-04-08 12:18:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1617884330000|2021-04-08 12:18:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1617884340000|2021-04-08 12:19:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1617884350000|2021-04-08 12:19:10|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|16
1617884360000|2021-04-08 12:19:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1617884370000|2021-04-08 12:19:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|5
1617884380000|2021-04-08 12:19:40|||||||||1
1617884390000|2021-04-08 12:19:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1617884400000|2021-04-08 12:20:00|2239.6|2239.3|2238.8|2238.5|2239.6|2239.3|2238.8|2238.5|18
1617884410000|2021-04-08 12:20:10|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|7
1617884420000|2021-04-08 12:20:20|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|12
1617884440000|2021-04-08 12:20:40|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|8
1617884450000|2021-04-08 12:20:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1617884460000|2021-04-08 12:21:00|2239.2|2238.9|2238.7|2238.4|2239.2|2238.9|2238.7|2238.4|16
1617884470000|2021-04-08 12:21:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|2
1617884480000|2021-04-08 12:21:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|8
1617884490000|2021-04-08 12:21:30|||||||||5
1617884500000|2021-04-08 12:21:40|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|10
1617884520000|2021-04-08 12:22:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|5
1617884530000|2021-04-08 12:22:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|4
1617884540000|2021-04-08 12:22:20|||||||||5
1617884560000|2021-04-08 12:22:40|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|7
1617884570000|2021-04-08 12:22:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1617884580000|2021-04-08 12:23:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1617884590000|2021-04-08 12:23:10|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2238|2237.7|21
1617884610000|2021-04-08 12:23:30|||||||||1
1617884620000|2021-04-08 12:23:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|2
1617884630000|2021-04-08 12:23:50|||||||||2
1617884640000|2021-04-08 12:24:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|7
1617884650000|2021-04-08 12:24:10|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|4
1617884660000|2021-04-08 12:24:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|3
1617884670000|2021-04-08 12:24:30|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|2
1617884680000|2021-04-08 12:24:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|4
1617884690000|2021-04-08 12:24:50|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|2
1617884700000|2021-04-08 12:25:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|5
1617884710000|2021-04-08 12:25:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.7|2238.4|10
1617884720000|2021-04-08 12:25:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|6
1617884730000|2021-04-08 12:25:30|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|4
1617884770000|2021-04-08 12:26:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|5
1617884780000|2021-04-08 12:26:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|7
1617884790000|2021-04-08 12:26:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1617884800000|2021-04-08 12:26:40|||||||||3
1617884810000|2021-04-08 12:26:50|||||||||2
1617884830000|2021-04-08 12:27:10|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|7
1617884840000|2021-04-08 12:27:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.1|2238.8|8
1617884860000|2021-04-08 12:27:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|4
1617884880000|2021-04-08 12:28:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|5
1617884890000|2021-04-08 12:28:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|35
1617884910000|2021-04-08 12:28:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1617884920000|2021-04-08 12:28:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1617884940000|2021-04-08 12:29:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|8
1617884960000|2021-04-08 12:29:20|||||||||3
1617884970000|2021-04-08 12:29:30|2239.2|2238.9|2239.5|2239.2|2239.6|2239.3|2239.2|2238.9|27
1617884990000|2021-04-08 12:29:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1617885000000|2021-04-08 12:30:00|2239.5|2239.2|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|25
1617885010000|2021-04-08 12:30:10|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|28
1617885020000|2021-04-08 12:30:20|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|7
1617885030000|2021-04-08 12:30:30|2239.7|2239.4|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|16
1617885040000|2021-04-08 12:30:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1617885050000|2021-04-08 12:30:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|8
1617885060000|2021-04-08 12:31:00|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|12
1617885070000|2021-04-08 12:31:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|7
1617885080000|2021-04-08 12:31:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1617885090000|2021-04-08 12:31:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1617885100000|2021-04-08 12:31:40|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|11
1617885110000|2021-04-08 12:31:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239|2238.7|30
1617885120000|2021-04-08 12:32:00|||||||||1
1617885140000|2021-04-08 12:32:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1617885150000|2021-04-08 12:32:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|7
1617885170000|2021-04-08 12:32:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|5
1617885180000|2021-04-08 12:33:00|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|23
1617885190000|2021-04-08 12:33:10|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|41
1617885200000|2021-04-08 12:33:20|2238.5|2238.2|2238.1|2237.8|2238.5|2238.2|2238|2237.7|25
1617885210000|2021-04-08 12:33:30|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2238|2237.7|6
1617885220000|2021-04-08 12:33:40|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|7
1617885230000|2021-04-08 12:33:50|2237.5|2237.2|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|7
1617885240000|2021-04-08 12:34:00|2237.3|2237|2236.8|2236.5|2237.5|2237.2|2236.8|2236.5|27
1617885250000|2021-04-08 12:34:10|2237|2236.7|2237|2236.7|2237.2|2236.9|2236.5|2236.2|19
1617885260000|2021-04-08 12:34:20|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|3
1617885270000|2021-04-08 12:34:30|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|5
1617885280000|2021-04-08 12:34:40|2236.7|2236.4|2235.6|2235.3|2236.7|2236.4|2235.6|2235.3|46
1617885290000|2021-04-08 12:34:50|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|23
1617885300000|2021-04-08 12:35:00|2235.7|2235.4|2236.3|2236|2236.3|2236|2235.7|2235.4|20
1617885310000|2021-04-08 12:35:10|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|2
1617885320000|2021-04-08 12:35:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|8
1617885330000|2021-04-08 12:35:30|2236.3|2236|2236.5|2236.2|2236.6|2236.3|2236.3|2236|6
1617885340000|2021-04-08 12:35:40|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.3|2236|11
1617885350000|2021-04-08 12:35:50|2236.2|2235.9|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|5
1617885360000|2021-04-08 12:36:00|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|3
1617885370000|2021-04-08 12:36:10|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|10
1617885380000|2021-04-08 12:36:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1617885390000|2021-04-08 12:36:30|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|3
1617885400000|2021-04-08 12:36:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1617885410000|2021-04-08 12:36:50|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|3
1617885430000|2021-04-08 12:37:10|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|16
1617885440000|2021-04-08 12:37:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1617885450000|2021-04-08 12:37:30|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234|2233.7|61
1617885460000|2021-04-08 12:37:40|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234|2233.7|14
1617885470000|2021-04-08 12:37:50|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234|2233.7|32
1617885480000|2021-04-08 12:38:00|2233.9|2233.6|2234.4|2234.1|2234.4|2234.1|2233.8|2233.5|18
1617885490000|2021-04-08 12:38:10|2234.6|2234.3|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|35
1617885500000|2021-04-08 12:38:20|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|4
1617885510000|2021-04-08 12:38:30|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|17
1617885520000|2021-04-08 12:38:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|27
1617885530000|2021-04-08 12:38:50|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|14
1617885540000|2021-04-08 12:39:00|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|2
1617885550000|2021-04-08 12:39:10|2233.8|2233.5|2233.2|2232.9|2234|2233.7|2233.2|2232.9|21
1617885560000|2021-04-08 12:39:20|2233.3|2233|2233.2|2232.9|2233.3|2233|2232.8|2232.5|35
1617885570000|2021-04-08 12:39:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|4
1617885580000|2021-04-08 12:39:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|5
1617885590000|2021-04-08 12:39:50|2233.2|2232.9|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|8
1617885600000|2021-04-08 12:40:00|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|9
1617885610000|2021-04-08 12:40:10|2233.5|2233.2|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|6
1617885620000|2021-04-08 12:40:20|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|13
1617885630000|2021-04-08 12:40:30|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|10
1617885640000|2021-04-08 12:40:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|6
1617885650000|2021-04-08 12:40:50|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2233.9|2233.6|6
1617885660000|2021-04-08 12:41:00|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|16
1617885670000|2021-04-08 12:41:10|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|10
1617885680000|2021-04-08 12:41:20|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|21
1617885690000|2021-04-08 12:41:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|4
1617885700000|2021-04-08 12:41:40|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|9
1617885710000|2021-04-08 12:41:50|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|5
1617885720000|2021-04-08 12:42:00|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|7
1617885730000|2021-04-08 12:42:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1617885740000|2021-04-08 12:42:20|2234.8|2234.5|2234.3|2234|2234.8|2234.5|2234.3|2234|21
1617885750000|2021-04-08 12:42:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1617885760000|2021-04-08 12:42:40|||||||||2
1617885770000|2021-04-08 12:42:50|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|4
1617885780000|2021-04-08 12:43:00|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|2
1617885810000|2021-04-08 12:43:30|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|6
1617885820000|2021-04-08 12:43:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1617885830000|2021-04-08 12:43:50|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2234.3|2234|5
1617885840000|2021-04-08 12:44:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1617885850000|2021-04-08 12:44:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1617885870000|2021-04-08 12:44:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617885880000|2021-04-08 12:44:40|2235|2234.7|2235|2234.7|2235.2|2234.9|2235|2234.7|12
1617885890000|2021-04-08 12:44:50|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|3
1617885900000|2021-04-08 12:45:00|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|21
1617885910000|2021-04-08 12:45:10|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|10
1617885920000|2021-04-08 12:45:20|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|7
1617885930000|2021-04-08 12:45:30|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|3
1617885940000|2021-04-08 12:45:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|5
1617885960000|2021-04-08 12:46:00|2234.6|2234.3|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|9
1617885970000|2021-04-08 12:46:10|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|3
1617885980000|2021-04-08 12:46:20|||||||||1
1617886000000|2021-04-08 12:46:40|||||||||1
1617886010000|2021-04-08 12:46:50|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|7
1617886020000|2021-04-08 12:47:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1617886030000|2021-04-08 12:47:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1617886050000|2021-04-08 12:47:30|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2234.3|2234|3
1617886060000|2021-04-08 12:47:40|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1617886070000|2021-04-08 12:47:50|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|2
1617886090000|2021-04-08 12:48:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1617886100000|2021-04-08 12:48:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1617886110000|2021-04-08 12:48:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|15
1617886120000|2021-04-08 12:48:40|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|3
1617886130000|2021-04-08 12:48:50|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|6
1617886140000|2021-04-08 12:49:00|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|10
1617886150000|2021-04-08 12:49:10|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|27
1617886160000|2021-04-08 12:49:20|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|7
1617886170000|2021-04-08 12:49:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|2
1617886180000|2021-04-08 12:49:40|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.6|2233.3|13
1617886200000|2021-04-08 12:50:00|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|10
1617886230000|2021-04-08 12:50:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1617886240000|2021-04-08 12:50:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|6
1617886250000|2021-04-08 12:50:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|5
1617886270000|2021-04-08 12:51:10|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|17
1617886280000|2021-04-08 12:51:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617886290000|2021-04-08 12:51:30|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|5
1617886300000|2021-04-08 12:51:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|4
1617886320000|2021-04-08 12:52:00|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|4
1617886340000|2021-04-08 12:52:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|5
1617886370000|2021-04-08 12:52:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|4
1617886380000|2021-04-08 12:53:00|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|5
1617886410000|2021-04-08 12:53:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1617886430000|2021-04-08 12:53:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|21
1617886440000|2021-04-08 12:54:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|16
1617886450000|2021-04-08 12:54:10|2234.3|2234|2234.8|2234.5|2235|2234.7|2234.3|2234|37
1617886460000|2021-04-08 12:54:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1617886470000|2021-04-08 12:54:30|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.3|2234|57
1617886480000|2021-04-08 12:54:40|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|13
1617886490000|2021-04-08 12:54:50|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|6
1617886500000|2021-04-08 12:55:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|3
1617886510000|2021-04-08 12:55:10|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234.1|2233.8|4
1617886520000|2021-04-08 12:55:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1617886530000|2021-04-08 12:55:30|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|6
1617886540000|2021-04-08 12:55:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|7
1617886550000|2021-04-08 12:55:50|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|3
1617886560000|2021-04-08 12:56:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1617886570000|2021-04-08 12:56:10|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|7
1617886580000|2021-04-08 12:56:20|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|3
1617886590000|2021-04-08 12:56:30|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|11
1617886600000|2021-04-08 12:56:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|11
1617886610000|2021-04-08 12:56:50|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|4
1617886620000|2021-04-08 12:57:00|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|5
1617886630000|2021-04-08 12:57:10|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|8
1617886640000|2021-04-08 12:57:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|5
1617886650000|2021-04-08 12:57:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|6
1617886660000|2021-04-08 12:57:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|2
1617886670000|2021-04-08 12:57:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|8
1617886680000|2021-04-08 12:58:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|5
1617886690000|2021-04-08 12:58:10|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|14
1617886700000|2021-04-08 12:58:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|4
1617886710000|2021-04-08 12:58:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|12
1617886720000|2021-04-08 12:58:40|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|3
1617886730000|2021-04-08 12:58:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|4
1617886740000|2021-04-08 12:59:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1617886750000|2021-04-08 12:59:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1617886760000|2021-04-08 12:59:20|2234.9|2234.6|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|3
1617886770000|2021-04-08 12:59:30|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|5
1617886790000|2021-04-08 12:59:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|3
1617886800000|2021-04-08 13:00:00|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.5|2234.2|49
1617886810000|2021-04-08 13:00:10|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|2
1617886820000|2021-04-08 13:00:20|||||||||3
1617886830000|2021-04-08 13:00:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|7
1617886840000|2021-04-08 13:00:40|2234.6|2234.3|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|3
1617886850000|2021-04-08 13:00:50|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|5
1617886860000|2021-04-08 13:01:00|2234.3|2234|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|12
1617886870000|2021-04-08 13:01:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|9
1617886880000|2021-04-08 13:01:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|7
1617886900000|2021-04-08 13:01:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|3
1617886910000|2021-04-08 13:01:50|2234.3|2234|2234.1|2233.8|2234.3|2234|2233.9|2233.6|18
1617886920000|2021-04-08 13:02:00|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|13
1617886940000|2021-04-08 13:02:20|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|5
1617886950000|2021-04-08 13:02:30|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|13
1617886960000|2021-04-08 13:02:40|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|12
1617886970000|2021-04-08 13:02:50|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|9
1617886980000|2021-04-08 13:03:00|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|7
1617886990000|2021-04-08 13:03:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|8
1617887000000|2021-04-08 13:03:20|2233.8|2233.5|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|12
1617887010000|2021-04-08 13:03:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1617887020000|2021-04-08 13:03:40|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|7
1617887030000|2021-04-08 13:03:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1617887050000|2021-04-08 13:04:10|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|3
1617887060000|2021-04-08 13:04:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|3
1617887070000|2021-04-08 13:04:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|4
1617887080000|2021-04-08 13:04:40|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|7
1617887090000|2021-04-08 13:04:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|5
1617887100000|2021-04-08 13:05:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|5
1617887110000|2021-04-08 13:05:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1617887120000|2021-04-08 13:05:20|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|30
1617887130000|2021-04-08 13:05:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|11
1617887140000|2021-04-08 13:05:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|8
1617887150000|2021-04-08 13:05:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|3
1617887160000|2021-04-08 13:06:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|3
1617887170000|2021-04-08 13:06:10|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|5
1617887190000|2021-04-08 13:06:30|||||||||1
1617887200000|2021-04-08 13:06:40|||||||||2
1617887210000|2021-04-08 13:06:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1617887220000|2021-04-08 13:07:00|||||||||1
1617887230000|2021-04-08 13:07:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|6
1617887270000|2021-04-08 13:07:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|3
1617887280000|2021-04-08 13:08:00|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|5
1617887290000|2021-04-08 13:08:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1617887300000|2021-04-08 13:08:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1617887320000|2021-04-08 13:08:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1617887330000|2021-04-08 13:08:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1617887340000|2021-04-08 13:09:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|4
1617887350000|2021-04-08 13:09:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1617887360000|2021-04-08 13:09:20|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|6
1617887370000|2021-04-08 13:09:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|4
1617887380000|2021-04-08 13:09:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|5
1617887390000|2021-04-08 13:09:50|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|5
1617887400000|2021-04-08 13:10:00|2233|2232.7|2233.2|2232.9|2233.3|2233|2232.9|2232.6|33
1617887410000|2021-04-08 13:10:10|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|12
1617887420000|2021-04-08 13:10:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1617887430000|2021-04-08 13:10:30|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|12
1617887440000|2021-04-08 13:10:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1617887450000|2021-04-08 13:10:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|4
1617887460000|2021-04-08 13:11:00|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|10
1617887470000|2021-04-08 13:11:10|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|6
1617887490000|2021-04-08 13:11:30|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|15
1617887510000|2021-04-08 13:11:50|2233.7|2233.4|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|20
1617887520000|2021-04-08 13:12:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1617887530000|2021-04-08 13:12:10|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|3
1617887540000|2021-04-08 13:12:20|2233.7|2233.4|2233.9|2233.6|2234.1|2233.8|2233.6|2233.3|23
1617887560000|2021-04-08 13:12:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|5
1617887590000|2021-04-08 13:13:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|9
1617887600000|2021-04-08 13:13:20|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|33
1617887610000|2021-04-08 13:13:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|3
1617887630000|2021-04-08 13:13:50|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|2
1617887640000|2021-04-08 13:14:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1617887660000|2021-04-08 13:14:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|3
1617887670000|2021-04-08 13:14:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|7
1617887680000|2021-04-08 13:14:40|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|19
1617887690000|2021-04-08 13:14:50|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|16
1617887700000|2021-04-08 13:15:00|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|37
1617887710000|2021-04-08 13:15:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|13
1617887720000|2021-04-08 13:15:20|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|40
1617887730000|2021-04-08 13:15:30|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|24
1617887740000|2021-04-08 13:15:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|3
1617887750000|2021-04-08 13:15:50|2234.9|2234.6|2235.2|2234.9|2235.3|2235|2234.9|2234.6|79
1617887760000|2021-04-08 13:16:00|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|25
1617887770000|2021-04-08 13:16:10|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2235.1|2234.8|11
1617887780000|2021-04-08 13:16:20|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|3
1617887790000|2021-04-08 13:16:30|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|30
1617887800000|2021-04-08 13:16:40|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2235|2234.7|15
1617887810000|2021-04-08 13:16:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1617887820000|2021-04-08 13:17:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|10
1617887830000|2021-04-08 13:17:10|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|23
1617887840000|2021-04-08 13:17:20|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|10
1617887850000|2021-04-08 13:17:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1617887860000|2021-04-08 13:17:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|10
1617887870000|2021-04-08 13:17:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1617887880000|2021-04-08 13:18:00|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|9
1617887890000|2021-04-08 13:18:10|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|5
1617887910000|2021-04-08 13:18:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|10
1617887920000|2021-04-08 13:18:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|5
1617887930000|2021-04-08 13:18:50|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|13
1617887940000|2021-04-08 13:19:00|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.3|2235|8
1617887950000|2021-04-08 13:19:10|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|4
1617887960000|2021-04-08 13:19:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|13
1617887980000|2021-04-08 13:19:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|6
1617887990000|2021-04-08 13:19:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1617888000000|2021-04-08 13:20:00|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.7|2234.4|16
1617888010000|2021-04-08 13:20:10|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|9
1617888020000|2021-04-08 13:20:20|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|22
1617888030000|2021-04-08 13:20:30|2235|2234.7|2235|2234.7|2235|2234.7|2234.9|2234.6|8
1617888040000|2021-04-08 13:20:40|||||||||1
1617888050000|2021-04-08 13:20:50|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|20
1617888060000|2021-04-08 13:21:00|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|33
1617888070000|2021-04-08 13:21:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|6
1617888080000|2021-04-08 13:21:20|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|17
1617888090000|2021-04-08 13:21:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1617888100000|2021-04-08 13:21:40|||||||||1
1617888110000|2021-04-08 13:21:50|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|8
1617888120000|2021-04-08 13:22:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1617888130000|2021-04-08 13:22:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|7
1617888140000|2021-04-08 13:22:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|4
1617888150000|2021-04-08 13:22:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1617888160000|2021-04-08 13:22:40|||||||||1
1617888170000|2021-04-08 13:22:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|5
1617888180000|2021-04-08 13:23:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1617888190000|2021-04-08 13:23:10|2235.3|2235|2235.1|2234.8|2235.3|2235|2235|2234.7|21
1617888200000|2021-04-08 13:23:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|6
1617888210000|2021-04-08 13:23:30|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|8
1617888220000|2021-04-08 13:23:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1617888230000|2021-04-08 13:23:50|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|9
1617888240000|2021-04-08 13:24:00|||||||||9
1617888250000|2021-04-08 13:24:10|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|9
1617888260000|2021-04-08 13:24:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1617888270000|2021-04-08 13:24:30|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|10
1617888280000|2021-04-08 13:24:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|4
1617888290000|2021-04-08 13:24:50|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|10
1617888300000|2021-04-08 13:25:00|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|17
1617888310000|2021-04-08 13:25:10|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|6
1617888320000|2021-04-08 13:25:20|||||||||2
1617888330000|2021-04-08 13:25:30|2235|2234.7|2235.2|2234.9|2235.3|2235|2235|2234.7|8
1617888340000|2021-04-08 13:25:40|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|18
1617888350000|2021-04-08 13:25:50|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|13
1617888360000|2021-04-08 13:26:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|22
1617888370000|2021-04-08 13:26:10|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|7
1617888380000|2021-04-08 13:26:20|2235.1|2234.8|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|28
1617888390000|2021-04-08 13:26:30|2235.7|2235.4|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|30
1617888400000|2021-04-08 13:26:40|2235.4|2235.1|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|26
1617888410000|2021-04-08 13:26:50|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|21
1617888420000|2021-04-08 13:27:00|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|12
1617888430000|2021-04-08 13:27:10|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|15
1617888440000|2021-04-08 13:27:20|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|18
1617888450000|2021-04-08 13:27:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|7
1617888460000|2021-04-08 13:27:40|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|8
1617888470000|2021-04-08 13:27:50|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.7|2235.4|10
1617888480000|2021-04-08 13:28:00|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235|2234.7|29
1617888490000|2021-04-08 13:28:10|2235.2|2234.9|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|19
1617888500000|2021-04-08 13:28:20|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|6
1617888510000|2021-04-08 13:28:30|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|13
1617888520000|2021-04-08 13:28:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|19
1617888530000|2021-04-08 13:28:50|2235.1|2234.8|2235.5|2235.2|2235.6|2235.3|2235.1|2234.8|7
1617888540000|2021-04-08 13:29:00|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.9|2234.6|16
1617888550000|2021-04-08 13:29:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|11
1617888560000|2021-04-08 13:29:20|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|6
1617888570000|2021-04-08 13:29:30|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|10
1617888580000|2021-04-08 13:29:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|40
1617888590000|2021-04-08 13:29:50|2235|2234.7|2233.4|2233.1|2235.2|2234.9|2233.3|2233|111
1617888600000|2021-04-08 13:30:00|2233.5|2233.2|2235.1|2234.8|2235.1|2234.8|2233.4|2233.1|625
1617888610000|2021-04-08 13:30:10|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.3|2234|202
1617888620000|2021-04-08 13:30:20|2235|2234.7|2235.4|2235.1|2235.5|2235.2|2234.6|2234.3|171
1617888630000|2021-04-08 13:30:30|2235.6|2235.3|2234.7|2234.4|2235.6|2235.3|2234.4|2234.1|152
1617888640000|2021-04-08 13:30:40|2234.9|2234.6|2235.2|2234.9|2235.3|2235|2234.7|2234.4|146
1617888650000|2021-04-08 13:30:50|2235.3|2235|2234.7|2234.4|2235.5|2235.2|2234.6|2234.3|164
1617888660000|2021-04-08 13:31:00|2234.6|2234.3|2234.9|2234.6|2235.1|2234.8|2233.9|2233.6|251
1617888670000|2021-04-08 13:31:10|2235|2234.7|2234.3|2234|2235.3|2235|2233.8|2233.5|157
1617888680000|2021-04-08 13:31:20|2234.5|2234.2|2235.1|2234.8|2235.1|2234.8|2234.5|2234.2|107
1617888690000|2021-04-08 13:31:30|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2234.3|2234|224
1617888700000|2021-04-08 13:31:40|2235.2|2234.9|2234.1|2233.8|2235.2|2234.9|2233.8|2233.5|355
1617888710000|2021-04-08 13:31:50|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.5|2233.2|82
1617888720000|2021-04-08 13:32:00|2234.1|2233.8|2232.6|2232.3|2234.1|2233.8|2232.5|2232.2|221
1617888730000|2021-04-08 13:32:10|2232.5|2232.2|2233.3|2233|2233.5|2233.2|2232.5|2232.2|176
1617888740000|2021-04-08 13:32:20|2233.4|2233.1|2232.5|2232.2|2233.4|2233.1|2232.1|2231.8|126
1617888750000|2021-04-08 13:32:30|2232.4|2232.1|2233.1|2232.8|2233.6|2233.3|2232.4|2232.1|88
1617888760000|2021-04-08 13:32:40|2232.6|2232.3|2232.7|2232.4|2233.4|2233.1|2232.1|2231.8|127
1617888770000|2021-04-08 13:32:50|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2232.5|2232.2|79
1617888780000|2021-04-08 13:33:00|2233|2232.7|2231.8|2231.5|2233.4|2233.1|2231.8|2231.5|136
1617888790000|2021-04-08 13:33:10|2231.2|2230.9|2230.2|2229.9|2231.6|2231.3|2230.1|2229.8|250
1617888800000|2021-04-08 13:33:20|2230.5|2230.2|2231.7|2231.4|2232.4|2232.1|2230.2|2229.9|159
1617888810000|2021-04-08 13:33:30|2231.9|2231.6|2230.8|2230.5|2232|2231.7|2230.8|2230.5|145
1617888820000|2021-04-08 13:33:40|2230.9|2230.6|2231.6|2231.3|2231.9|2231.6|2230.8|2230.5|105
1617888830000|2021-04-08 13:33:50|2231.9|2231.6|2232.6|2232.3|2232.8|2232.5|2231.5|2231.2|140
1617888840000|2021-04-08 13:34:00|2232.7|2232.4|2231.4|2231.1|2232.7|2232.4|2231.4|2231.1|117
1617888850000|2021-04-08 13:34:10|2231.5|2231.2|2231.1|2230.8|2231.6|2231.3|2230.5|2230.2|212
1617888860000|2021-04-08 13:34:20|2231.3|2231|2231.3|2231|2232.3|2232|2231.3|2231|152
1617888870000|2021-04-08 13:34:30|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2230.8|2230.5|68
1617888880000|2021-04-08 13:34:40|2230.9|2230.6|2230.9|2230.6|2231.9|2231.6|2230.6|2230.3|102
1617888890000|2021-04-08 13:34:50|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.4|2230.1|101
1617888900000|2021-04-08 13:35:00|2230.7|2230.4|2232.1|2231.8|2232.6|2232.3|2230.7|2230.4|392
1617888910000|2021-04-08 13:35:10|2232.2|2231.9|2232.2|2231.9|2233.3|2233|2232.2|2231.9|147
1617888920000|2021-04-08 13:35:20|2231.9|2231.6|2231.8|2231.5|2232.6|2232.3|2231.4|2231.1|113
1617888930000|2021-04-08 13:35:30|2231.9|2231.6|2230.6|2230.3|2231.9|2231.6|2230.6|2230.3|100
1617888940000|2021-04-08 13:35:40|2230.3|2230|2229.9|2229.6|2230.5|2230.2|2229.5|2229.2|121
1617888950000|2021-04-08 13:35:50|2230|2229.7|2230.3|2230|2230.4|2230.1|2229.5|2229.2|122
1617888960000|2021-04-08 13:36:00|2230.1|2229.8|2228.9|2228.6|2230.1|2229.8|2228.9|2228.6|175
1617888970000|2021-04-08 13:36:10|2229|2228.7|2228.3|2228|2229.2|2228.9|2228|2227.7|82
1617888980000|2021-04-08 13:36:20|2228.7|2228.4|2227.4|2227.1|2228.8|2228.5|2227.4|2227.1|82
1617888990000|2021-04-08 13:36:30|2227.5|2227.2|2228.1|2227.8|2228.3|2228|2227.4|2227.1|118
1617889000000|2021-04-08 13:36:40|2227.8|2227.5|2228.2|2227.9|2228.5|2228.2|2227.8|2227.5|65
1617889010000|2021-04-08 13:36:50|2228.3|2228|2227.9|2227.6|2228.7|2228.4|2227.6|2227.3|113
1617889020000|2021-04-08 13:37:00|2227.5|2227.2|2226.9|2226.6|2227.9|2227.6|2226.9|2226.6|198
1617889030000|2021-04-08 13:37:10|2227.1|2226.8|2226.6|2226.3|2227.1|2226.8|2226.2|2225.9|199
1617889040000|2021-04-08 13:37:20|2226.8|2226.5|2227.3|2227|2227.3|2227|2225.8|2225.5|127
1617889050000|2021-04-08 13:37:30|2227.7|2227.4|2228.1|2227.8|2228.1|2227.8|2226.7|2226.4|160
1617889060000|2021-04-08 13:37:40|2227.9|2227.6|2228.2|2227.9|2228.4|2228.1|2227.5|2227.2|115
1617889070000|2021-04-08 13:37:50|2228.3|2228|2227.7|2227.4|2228.5|2228.2|2227.4|2227.1|54
1617889080000|2021-04-08 13:38:00|2228|2227.7|2226.7|2226.4|2228.1|2227.8|2226.7|2226.4|87
1617889090000|2021-04-08 13:38:10|2226.5|2226.2|2226.2|2225.9|2227|2226.7|2226|2225.7|80
1617889100000|2021-04-08 13:38:20|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|54
1617889110000|2021-04-08 13:38:30|2226.7|2226.4|2226.6|2226.3|2227.2|2226.9|2225.9|2225.6|69
1617889120000|2021-04-08 13:38:40|2226.7|2226.4|2226.1|2225.8|2226.8|2226.5|2225.9|2225.6|66
1617889130000|2021-04-08 13:38:50|2226.2|2225.9|2226.4|2226.1|2226.8|2226.5|2226|2225.7|96
1617889140000|2021-04-08 13:39:00|2226.3|2226|2226.3|2226|2226.7|2226.4|2225.9|2225.6|109
1617889150000|2021-04-08 13:39:10|2226.1|2225.8|2225.4|2225.1|2226.1|2225.8|2225.3|2225|89
1617889160000|2021-04-08 13:39:20|2225.3|2225|2226.6|2226.3|2226.8|2226.5|2225.1|2224.8|130
1617889170000|2021-04-08 13:39:30|2226.9|2226.6|2226.4|2226.1|2227|2226.7|2225.5|2225.2|92
1617889180000|2021-04-08 13:39:40|2226.2|2225.9|2226.7|2226.4|2227|2226.7|2226.2|2225.9|97
1617889190000|2021-04-08 13:39:50|2226.8|2226.5|2227.4|2227.1|2227.4|2227.1|2226.7|2226.4|90
1617889200000|2021-04-08 13:40:00|2227.7|2227.4|2227.8|2227.5|2228.3|2228|2227.4|2227.1|165
1617889210000|2021-04-08 13:40:10|2227.5|2227.2|2227.9|2227.6|2228.1|2227.8|2227.5|2227.2|172
1617889220000|2021-04-08 13:40:20|2228|2227.7|2227.3|2227|2228|2227.7|2227.1|2226.8|101
1617889230000|2021-04-08 13:40:30|2227.5|2227.2|2226.4|2226.1|2227.5|2227.2|2226.4|2226.1|51
1617889240000|2021-04-08 13:40:40|2226.6|2226.3|2227.1|2226.8|2227.1|2226.8|2226.3|2226|97
1617889250000|2021-04-08 13:40:50|2227.2|2226.9|2227.6|2227.3|2227.7|2227.4|2226.7|2226.4|105
1617889260000|2021-04-08 13:41:00|2227.8|2227.5|2227.3|2227|2227.8|2227.5|2226.8|2226.5|79
1617889270000|2021-04-08 13:41:10|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2226.8|2226.5|38
1617889280000|2021-04-08 13:41:20|2227.8|2227.5|2227.1|2226.8|2227.9|2227.6|2227.1|2226.8|56
1617889290000|2021-04-08 13:41:30|2227.2|2226.9|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|76
1617889300000|2021-04-08 13:41:40|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|34
1617889310000|2021-04-08 13:41:50|2227.3|2227|2226.9|2226.6|2227.6|2227.3|2226.6|2226.3|104
1617889320000|2021-04-08 13:42:00|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.4|2226.1|78
1617889330000|2021-04-08 13:42:10|2227|2226.7|2226.5|2226.2|2227.4|2227.1|2226.5|2226.2|53
1617889340000|2021-04-08 13:42:20|2226.3|2226|2226.1|2225.8|2226.6|2226.3|2226|2225.7|70
1617889350000|2021-04-08 13:42:30|2226.3|2226|2226|2225.7|2226.7|2226.4|2225.8|2225.5|76
1617889360000|2021-04-08 13:42:40|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2225.9|2225.6|134
1617889370000|2021-04-08 13:42:50|2226.3|2226|2225.9|2225.6|2226.5|2226.2|2225.9|2225.6|45
1617889380000|2021-04-08 13:43:00|2226.2|2225.9|2225.1|2224.8|2226.2|2225.9|2225.1|2224.8|105
1617889390000|2021-04-08 13:43:10|2225.2|2224.9|2225.2|2224.9|2225.4|2225.1|2224.7|2224.4|114
1617889400000|2021-04-08 13:43:20|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.3|2225|72
1617889410000|2021-04-08 13:43:30|2226|2225.7|2225.1|2224.8|2226.4|2226.1|2225.1|2224.8|160
1617889420000|2021-04-08 13:43:40|2225.2|2224.9|2225.1|2224.8|2225.6|2225.3|2224.8|2224.5|61
1617889430000|2021-04-08 13:43:50|2225|2224.7|2224.8|2224.5|2225.4|2225.1|2224.4|2224.1|105
1617889440000|2021-04-08 13:44:00|2224.9|2224.6|2224|2223.7|2225.2|2224.9|2224|2223.7|135
1617889450000|2021-04-08 13:44:10|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.6|2223.3|152
1617889460000|2021-04-08 13:44:20|2224|2223.7|2224.1|2223.8|2224.7|2224.4|2223.8|2223.5|83
1617889470000|2021-04-08 13:44:30|2224.3|2224|2224.3|2224|2225.1|2224.8|2224.2|2223.9|63
1617889480000|2021-04-08 13:44:40|2224.5|2224.2|2224.6|2224.3|2225|2224.7|2224.5|2224.2|52
1617889490000|2021-04-08 13:44:50|2224.5|2224.2|2224.3|2224|2225|2224.7|2224.2|2223.9|87
1617889500000|2021-04-08 13:45:00|2224.2|2223.9|2224.8|2224.5|2224.8|2224.5|2224.2|2223.9|123
1617889510000|2021-04-08 13:45:10|2224.9|2224.6|2225|2224.7|2225.5|2225.2|2224.8|2224.5|72
1617889520000|2021-04-08 13:45:20|2224.8|2224.5|2223.9|2223.6|2224.8|2224.5|2223.9|2223.6|140
1617889530000|2021-04-08 13:45:30|2223.7|2223.4|2222.3|2222|2224|2223.7|2222.1|2221.8|242
1617889540000|2021-04-08 13:45:40|2222.2|2221.9|2222.3|2222|2223|2222.7|2222.2|2221.9|102
1617889550000|2021-04-08 13:45:50|2222.1|2221.8|2222.2|2221.9|2222.5|2222.2|2222.1|2221.8|45
1617889560000|2021-04-08 13:46:00|2222.3|2222|2221.9|2221.6|2222.9|2222.6|2221.9|2221.6|105
1617889570000|2021-04-08 13:46:10|2222|2221.7|2221|2220.7|2222|2221.7|2221|2220.7|130
1617889580000|2021-04-08 13:46:20|2220.6|2220.3|2221|2220.7|2221.6|2221.3|2220.6|2220.3|108
1617889590000|2021-04-08 13:46:30|2220.9|2220.6|2219.9|2219.6|2221.1|2220.8|2219.9|2219.6|122
1617889600000|2021-04-08 13:46:40|2220|2219.7|2220.3|2220|2220.9|2220.6|2219.8|2219.5|96
1617889610000|2021-04-08 13:46:50|2220.5|2220.2|2220.6|2220.3|2221.3|2221|2220.5|2220.2|91
1617889620000|2021-04-08 13:47:00|2220.8|2220.5|2220.1|2219.8|2221.3|2221|2220.1|2219.8|89
1617889630000|2021-04-08 13:47:10|2220.2|2219.9|2219.3|2219|2220.2|2219.9|2219.3|2219|66
1617889640000|2021-04-08 13:47:20|2219.1|2218.8|2219.1|2218.8|2219.7|2219.4|2218.8|2218.5|92
1617889650000|2021-04-08 13:47:30|2218.9|2218.6|2218.6|2218.3|2219.1|2218.8|2218.6|2218.3|66
1617889660000|2021-04-08 13:47:40|2218.7|2218.4|2219.1|2218.8|2219.5|2219.2|2218.4|2218.1|62
1617889670000|2021-04-08 13:47:50|2219.2|2218.9|2218.1|2217.8|2219.2|2218.9|2218.1|2217.8|89
1617889680000|2021-04-08 13:48:00|2218|2217.7|2218.1|2217.8|2218.5|2218.2|2217.9|2217.6|89
1617889690000|2021-04-08 13:48:10|2218|2217.7|2218|2217.7|2218.2|2217.9|2217.8|2217.5|152
1617889700000|2021-04-08 13:48:20|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2217.6|2217.3|157
1617889710000|2021-04-08 13:48:30|2218.1|2217.8|2217.7|2217.4|2218.2|2217.9|2217.4|2217.1|318
1617889720000|2021-04-08 13:48:40|2217.6|2217.3|2218|2217.7|2218|2217.7|2217.4|2217.1|217
1617889730000|2021-04-08 13:48:50|2218.1|2217.8|2218.1|2217.8|2218.6|2218.3|2217.8|2217.5|192
1617889740000|2021-04-08 13:49:00|2218.2|2217.9|2219|2218.7|2219.2|2218.9|2218.1|2217.8|179
1617889750000|2021-04-08 13:49:10|2218.7|2218.4|2218.2|2217.9|2218.7|2218.4|2218.1|2217.8|63
1617889760000|2021-04-08 13:49:20|2218.1|2217.8|2217.6|2217.3|2218.1|2217.8|2217.5|2217.2|159
1617889770000|2021-04-08 13:49:30|2217.5|2217.2|2218|2217.7|2218.1|2217.8|2217.5|2217.2|90
1617889780000|2021-04-08 13:49:40|2217.9|2217.6|2218|2217.7|2218.2|2217.9|2217.8|2217.5|59
1617889790000|2021-04-08 13:49:50|2218.1|2217.8|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|68
1617889800000|2021-04-08 13:50:00|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2216.8|2216.5|946
1617889810000|2021-04-08 13:50:10|2218|2217.7|2220.1|2219.8|2220.3|2220|2217.7|2217.4|224
1617889820000|2021-04-08 13:50:20|2220|2219.7|2221.1|2220.8|2221.2|2220.9|2219.9|2219.6|211
1617889830000|2021-04-08 13:50:30|2221|2220.7|2220.2|2219.9|2221|2220.7|2219.8|2219.5|141
1617889840000|2021-04-08 13:50:40|2220.1|2219.8|2219.6|2219.3|2220.2|2219.9|2219.2|2218.9|94
1617889850000|2021-04-08 13:50:50|2219.3|2219|2219.3|2219|2219.6|2219.3|2218.9|2218.6|77
1617889860000|2021-04-08 13:51:00|2219.5|2219.2|2220.8|2220.5|2221.2|2220.9|2219.5|2219.2|122
1617889870000|2021-04-08 13:51:10|2220.7|2220.4|2221.3|2221|2221.6|2221.3|2220.6|2220.3|79
1617889880000|2021-04-08 13:51:20|2221.4|2221.1|2222.4|2222.1|2222.4|2222.1|2221.4|2221.1|146
1617889890000|2021-04-08 13:51:30|2222.2|2221.9|2222.5|2222.2|2222.6|2222.3|2222.2|2221.9|140
1617889900000|2021-04-08 13:51:40|2222.6|2222.3|2221.5|2221.2|2222.6|2222.3|2221.5|2221.2|132
1617889910000|2021-04-08 13:51:50|2221.3|2221|2222.4|2222.1|2222.4|2222.1|2221|2220.7|90
1617889920000|2021-04-08 13:52:00|2222.3|2222|2222|2221.7|2222.3|2222|2221.2|2220.9|75
1617889930000|2021-04-08 13:52:10|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2221.7|2221.4|52
1617889940000|2021-04-08 13:52:20|2222.6|2222.3|2223.3|2223|2223.5|2223.2|2222.5|2222.2|77
1617889950000|2021-04-08 13:52:30|2223.2|2222.9|2223.6|2223.3|2223.7|2223.4|2223.1|2222.8|71
1617889960000|2021-04-08 13:52:40|2223.7|2223.4|2223.5|2223.2|2224|2223.7|2223.3|2223|100
1617889970000|2021-04-08 13:52:50|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2222.2|2221.9|100
1617889980000|2021-04-08 13:53:00|2223.3|2223|2224.4|2224.1|2224.4|2224.1|2223.2|2222.9|66
1617889990000|2021-04-08 13:53:10|2224.3|2224|2224|2223.7|2224.3|2224|2223.7|2223.4|61
1617890000000|2021-04-08 13:53:20|2223.9|2223.6|2222.3|2222|2223.9|2223.6|2222.3|2222|70
1617890010000|2021-04-08 13:53:30|2222.5|2222.2|2221.2|2220.9|2222.7|2222.4|2221.2|2220.9|96
1617890020000|2021-04-08 13:53:40|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.6|2220.3|87
1617890030000|2021-04-08 13:53:50|2220.7|2220.4|2221.6|2221.3|2221.7|2221.4|2220.7|2220.4|41
1617890040000|2021-04-08 13:54:00|2221.7|2221.4|2221.4|2221.1|2222.1|2221.8|2221.3|2221|33
1617890050000|2021-04-08 13:54:10|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|16
1617890060000|2021-04-08 13:54:20|2222.2|2221.9|2222.8|2222.5|2223.2|2222.9|2222.2|2221.9|51
1617890070000|2021-04-08 13:54:30|2222.5|2222.2|2222.5|2222.2|2222.9|2222.6|2222.3|2222|27
1617890080000|2021-04-08 13:54:40|2222.7|2222.4|2222.1|2221.8|2222.7|2222.4|2221.9|2221.6|273
1617890090000|2021-04-08 13:54:50|2221.9|2221.6|2221.4|2221.1|2222|2221.7|2221.2|2220.9|66
1617890100000|2021-04-08 13:55:00|2221.2|2220.9|2220.6|2220.3|2221.6|2221.3|2220.6|2220.3|90
1617890110000|2021-04-08 13:55:10|2220.7|2220.4|2220.5|2220.2|2221.1|2220.8|2220.4|2220.1|84
1617890120000|2021-04-08 13:55:20|2220.2|2219.9|2220.1|2219.8|2220.5|2220.2|2219.8|2219.5|54
1617890130000|2021-04-08 13:55:30|2219.8|2219.5|2220.3|2220|2220.6|2220.3|2219.8|2219.5|61
1617890140000|2021-04-08 13:55:40|2220.1|2219.8|2220|2219.7|2220.7|2220.4|2219.9|2219.6|77
1617890150000|2021-04-08 13:55:50|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|53
1617890160000|2021-04-08 13:56:00|2219.9|2219.6|2220.4|2220.1|2220.7|2220.4|2219.9|2219.6|101
1617890170000|2021-04-08 13:56:10|2220.2|2219.9|2221.1|2220.8|2221.1|2220.8|2220.1|2219.8|34
1617890180000|2021-04-08 13:56:20|2221.4|2221.1|2220.8|2220.5|2221.6|2221.3|2220.8|2220.5|39
1617890190000|2021-04-08 13:56:30|2220.6|2220.3|2221.4|2221.1|2221.4|2221.1|2220.5|2220.2|35
1617890200000|2021-04-08 13:56:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|25
1617890210000|2021-04-08 13:56:50|2221.5|2221.2|2222.1|2221.8|2222.3|2222|2221.5|2221.2|72
1617890220000|2021-04-08 13:57:00|2222|2221.7|2221.2|2220.9|2222.2|2221.9|2221.1|2220.8|89
1617890230000|2021-04-08 13:57:10|2221|2220.7|2221.3|2221|2221.5|2221.2|2220.9|2220.6|119
1617890240000|2021-04-08 13:57:20|2221.4|2221.1|2222.1|2221.8|2222.2|2221.9|2221.4|2221.1|93
1617890250000|2021-04-08 13:57:30|2222.3|2222|2223.5|2223.2|2223.5|2223.2|2222.1|2221.8|132
1617890260000|2021-04-08 13:57:40|2223.6|2223.3|2222.9|2222.6|2223.8|2223.5|2222.9|2222.6|60
1617890270000|2021-04-08 13:57:50|2223.1|2222.8|2222.4|2222.1|2223.1|2222.8|2222.2|2221.9|38
1617890280000|2021-04-08 13:58:00|2222.8|2222.5|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|30
1617890290000|2021-04-08 13:58:10|2222.8|2222.5|2223.8|2223.5|2223.8|2223.5|2222.8|2222.5|26
1617890300000|2021-04-08 13:58:20|2223.6|2223.3|2222.7|2222.4|2223.6|2223.3|2222.7|2222.4|36
1617890310000|2021-04-08 13:58:30|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2221.7|2221.4|45
1617890320000|2021-04-08 13:58:40|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2221.8|2221.5|24
1617890330000|2021-04-08 13:58:50|2222.5|2222.2|2222.5|2222.2|2222.7|2222.4|2222.2|2221.9|27
1617890340000|2021-04-08 13:59:00|2222.2|2221.9|2222|2221.7|2222.3|2222|2221.7|2221.4|41
1617890350000|2021-04-08 13:59:10|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.1|2220.8|38
1617890360000|2021-04-08 13:59:20|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221|2220.7|26
1617890370000|2021-04-08 13:59:30|2221.1|2220.8|2221.6|2221.3|2221.7|2221.4|2221.1|2220.8|46
1617890380000|2021-04-08 13:59:40|2221.7|2221.4|2221.3|2221|2222.1|2221.8|2221.3|2221|38
1617890390000|2021-04-08 13:59:50|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221|2220.7|36
1617890400000|2021-04-08 14:00:00|2221.3|2221|2222.1|2221.8|2222.1|2221.8|2221.3|2221|143
1617890410000|2021-04-08 14:00:10|2222|2221.7|2222.6|2222.3|2222.6|2222.3|2221.9|2221.6|65
1617890420000|2021-04-08 14:00:20|2222.5|2222.2|2222.5|2222.2|2223.4|2223.1|2222.5|2222.2|187
1617890430000|2021-04-08 14:00:30|2222.6|2222.3|2221.3|2221|2222.6|2222.3|2221.3|2221|188
1617890440000|2021-04-08 14:00:40|2221.1|2220.8|2222.2|2221.9|2222.2|2221.9|2221.1|2220.8|303
1617890450000|2021-04-08 14:00:50|2222.1|2221.8|2221.4|2221.1|2222.1|2221.8|2221.4|2221.1|200
1617890460000|2021-04-08 14:01:00|2221.5|2221.2|2221.3|2221|2221.7|2221.4|2220.9|2220.6|199
1617890470000|2021-04-08 14:01:10|2221.7|2221.4|2222.3|2222|2222.3|2222|2221.1|2220.8|338
1617890480000|2021-04-08 14:01:20|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|335
1617890490000|2021-04-08 14:01:30|2222|2221.7|2221.8|2221.5|2222.5|2222.2|2221.8|2221.5|281
1617890500000|2021-04-08 14:01:40|2221.7|2221.4|2220.7|2220.4|2221.7|2221.4|2220.5|2220.2|137
1617890510000|2021-04-08 14:01:50|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2219.7|2219.4|302
1617890520000|2021-04-08 14:02:00|2220.8|2220.5|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|436
1617890530000|2021-04-08 14:02:10|2220.9|2220.6|2220.1|2219.8|2221.1|2220.8|2220.1|2219.8|345
1617890540000|2021-04-08 14:02:20|2220.2|2219.9|2219.7|2219.4|2220.3|2220|2219.7|2219.4|169
1617890550000|2021-04-08 14:02:30|2219.4|2219.1|2219.7|2219.4|2220|2219.7|2219|2218.7|254
1617890560000|2021-04-08 14:02:40|2219.5|2219.2|2219.2|2218.9|2219.9|2219.6|2219.2|2218.9|128
1617890570000|2021-04-08 14:02:50|2219.1|2218.8|2218.6|2218.3|2219.1|2218.8|2218.6|2218.3|105
1617890580000|2021-04-08 14:03:00|2218.7|2218.4|2218.2|2217.9|2218.7|2218.4|2217.9|2217.6|126
1617890590000|2021-04-08 14:03:10|2218.3|2218|2218.3|2218|2218.5|2218.2|2218.1|2217.8|77
1617890600000|2021-04-08 14:03:20|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|85
1617890610000|2021-04-08 14:03:30|2218.3|2218|2218.3|2218|2218.5|2218.2|2218|2217.7|55
1617890620000|2021-04-08 14:03:40|2218.5|2218.2|2218.5|2218.2|2219.2|2218.9|2218.4|2218.1|82
1617890630000|2021-04-08 14:03:50|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2217.8|2217.5|111
1617890640000|2021-04-08 14:04:00|2218.3|2218|2218.7|2218.4|2218.7|2218.4|2218.1|2217.8|85
1617890650000|2021-04-08 14:04:10|2218.8|2218.5|2219.7|2219.4|2220.4|2220.1|2218.7|2218.4|114
1617890660000|2021-04-08 14:04:20|2219.8|2219.5|2219.7|2219.4|2220.2|2219.9|2219.6|2219.3|58
1617890670000|2021-04-08 14:04:30|2219.8|2219.5|2220.2|2219.9|2220.2|2219.9|2219.4|2219.1|62
1617890680000|2021-04-08 14:04:40|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2219.8|2219.5|35
1617890690000|2021-04-08 14:04:50|2220|2219.7|2218.9|2218.6|2220.4|2220.1|2218.9|2218.6|77
1617890700000|2021-04-08 14:05:00|2219.1|2218.8|2217.7|2217.4|2219.1|2218.8|2217.7|2217.4|170
1617890710000|2021-04-08 14:05:10|2217.8|2217.5|2217.6|2217.3|2218|2217.7|2217.6|2217.3|119
1617890720000|2021-04-08 14:05:20|2217.7|2217.4|2216.4|2216.1|2217.7|2217.4|2215.9|2215.6|1030
1617890730000|2021-04-08 14:05:30|2216.6|2216.3|2215.5|2215.2|2217.1|2216.8|2215.5|2215.2|131
1617890740000|2021-04-08 14:05:40|2215.3|2215|2215.2|2214.9|2215.8|2215.5|2214.8|2214.5|191
1617890750000|2021-04-08 14:05:50|2215.4|2215.1|2215.2|2214.9|2216.2|2215.9|2214.8|2214.5|97
1617890760000|2021-04-08 14:06:00|2215.1|2214.8|2216.4|2216.1|2216.5|2216.2|2215.1|2214.8|110
1617890770000|2021-04-08 14:06:10|2216.3|2216|2215.8|2215.5|2216.8|2216.5|2215.8|2215.5|72
1617890780000|2021-04-08 14:06:20|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.5|2215.2|56
1617890790000|2021-04-08 14:06:30|2215.7|2215.4|2215.8|2215.5|2216.6|2216.3|2215.7|2215.4|55
1617890800000|2021-04-08 14:06:40|2215.5|2215.2|2215.4|2215.1|2216.1|2215.8|2215.3|2215|66
1617890810000|2021-04-08 14:06:50|2215.5|2215.2|2215.6|2215.3|2215.8|2215.5|2215|2214.7|97
1617890820000|2021-04-08 14:07:00|2215.7|2215.4|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|49
1617890830000|2021-04-08 14:07:10|2215.9|2215.6|2216.8|2216.5|2216.8|2216.5|2215.7|2215.4|145
1617890840000|2021-04-08 14:07:20|2216.7|2216.4|2216.4|2216.1|2216.9|2216.6|2216.3|2216|133
1617890850000|2021-04-08 14:07:30|2216.2|2215.9|2216.3|2216|2216.5|2216.2|2215.9|2215.6|74
1617890860000|2021-04-08 14:07:40|2216.2|2215.9|2215.9|2215.6|2216.4|2216.1|2215.7|2215.4|40
1617890870000|2021-04-08 14:07:50|2215.6|2215.3|2215.3|2215|2215.6|2215.3|2215|2214.7|124
1617890880000|2021-04-08 14:08:00|2215.4|2215.1|2215.6|2215.3|2215.7|2215.4|2215|2214.7|136
1617890890000|2021-04-08 14:08:10|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.1|2214.8|34
1617890900000|2021-04-08 14:08:20|2215.2|2214.9|2216|2215.7|2216.1|2215.8|2215.1|2214.8|57
1617890910000|2021-04-08 14:08:30|2216.1|2215.8|2216.7|2216.4|2216.7|2216.4|2216.1|2215.8|99
1617890920000|2021-04-08 14:08:40|2216.9|2216.6|2216.2|2215.9|2216.9|2216.6|2216.2|2215.9|42
1617890930000|2021-04-08 14:08:50|2216.3|2216|2215.2|2214.9|2216.3|2216|2215.2|2214.9|40
1617890940000|2021-04-08 14:09:00|2215.4|2215.1|2214.9|2214.6|2215.4|2215.1|2214.6|2214.3|64
1617890950000|2021-04-08 14:09:10|2214.8|2214.5|2215.3|2215|2215.3|2215|2214.8|2214.5|33
1617890960000|2021-04-08 14:09:20|2215.5|2215.2|2215.2|2214.9|2215.9|2215.6|2215.2|2214.9|37
1617890970000|2021-04-08 14:09:30|2215.1|2214.8|2214.6|2214.3|2215.2|2214.9|2214.6|2214.3|46
1617890980000|2021-04-08 14:09:40|2214.7|2214.4|2213.7|2213.4|2214.7|2214.4|2213.6|2213.3|242
1617890990000|2021-04-08 14:09:50|2213.8|2213.5|2214|2213.7|2214.1|2213.8|2213.7|2213.4|55
1617891000000|2021-04-08 14:10:00|2213.9|2213.6|2213.4|2213.1|2214|2213.7|2213.4|2213.1|129
1617891010000|2021-04-08 14:10:10|2213.3|2213|2213.9|2213.6|2213.9|2213.6|2213.2|2212.9|151
1617891020000|2021-04-08 14:10:20|2213.8|2213.5|2213.3|2213|2213.9|2213.6|2213.2|2212.9|62
1617891030000|2021-04-08 14:10:30|2213.2|2212.9|2213.3|2213|2213.8|2213.5|2213.2|2212.9|98
1617891040000|2021-04-08 14:10:40|2213.2|2212.9|2213|2212.7|2213.3|2213|2212.9|2212.6|411
1617891050000|2021-04-08 14:10:50|2212.9|2212.6|2213.5|2213.2|2214.2|2213.9|2212.4|2212.1|729
1617891060000|2021-04-08 14:11:00|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.3|2213|57
1617891070000|2021-04-08 14:11:10|2213.6|2213.3|2213.5|2213.2|2213.9|2213.6|2213.4|2213.1|32
1617891080000|2021-04-08 14:11:20|2213.7|2213.4|2215.1|2214.8|2215.1|2214.8|2213.7|2213.4|89
1617891090000|2021-04-08 14:11:30|2215.3|2215|2214.9|2214.6|2215.3|2215|2214.4|2214.1|92
1617891100000|2021-04-08 14:11:40|2214.8|2214.5|2215.4|2215.1|2215.4|2215.1|2214.8|2214.5|45
1617891110000|2021-04-08 14:11:50|2215.1|2214.8|2214.2|2213.9|2215.4|2215.1|2214.1|2213.8|63
1617891120000|2021-04-08 14:12:00|2213.8|2213.5|2212.6|2212.3|2213.9|2213.6|2212.6|2212.3|157
1617891130000|2021-04-08 14:12:10|2212.7|2212.4|2212.7|2212.4|2212.9|2212.6|2211.7|2211.4|146
1617891140000|2021-04-08 14:12:20|2212.9|2212.6|2212.4|2212.1|2213.1|2212.8|2212.4|2212.1|30
1617891150000|2021-04-08 14:12:30|2212.3|2212|2210.9|2210.6|2212.3|2212|2210.7|2210.4|129
1617891160000|2021-04-08 14:12:40|2211|2210.7|2210.5|2210.2|2212|2211.7|2210.5|2210.2|239
1617891170000|2021-04-08 14:12:50|2210.4|2210.1|2209.4|2209.1|2210.4|2210.1|2209.4|2209.1|180
1617891180000|2021-04-08 14:13:00|2209.3|2209|2210.9|2210.6|2211|2210.7|2209.3|2209|249
1617891190000|2021-04-08 14:13:10|2210.8|2210.5|2209.5|2209.2|2210.9|2210.6|2209.3|2209|175
1617891200000|2021-04-08 14:13:20|2209.6|2209.3|2209.8|2209.5|2209.9|2209.6|2209.4|2209.1|55
1617891210000|2021-04-08 14:13:30|2209.9|2209.6|2209.4|2209.1|2210.2|2209.9|2209.2|2208.9|51
1617891220000|2021-04-08 14:13:40|2209.3|2209|2209.4|2209.1|2209.6|2209.3|2209|2208.7|38
1617891230000|2021-04-08 14:13:50|2209.5|2209.2|2209.3|2209|2209.8|2209.5|2209.1|2208.8|29
1617891240000|2021-04-08 14:14:00|2209.5|2209.2|2210.6|2210.3|2211.1|2210.8|2209.5|2209.2|142
1617891250000|2021-04-08 14:14:10|2210.4|2210.1|2211.1|2210.8|2211.1|2210.8|2210.4|2210.1|86
1617891260000|2021-04-08 14:14:20|2211.2|2210.9|2211.1|2210.8|2211.7|2211.4|2210.9|2210.6|241
1617891270000|2021-04-08 14:14:30|2211|2210.7|2211.2|2210.9|2211.6|2211.3|2210.7|2210.4|58
1617891280000|2021-04-08 14:14:40|2211.1|2210.8|2211.6|2211.3|2211.7|2211.4|2210.8|2210.5|44
1617891290000|2021-04-08 14:14:50|2211.5|2211.2|2211.8|2211.5|2212|2211.7|2211.4|2211.1|70
1617891300000|2021-04-08 14:15:00|2211.9|2211.6|2212.2|2211.9|2213|2212.7|2211.9|2211.6|275
1617891310000|2021-04-08 14:15:10|2212.4|2212.1|2213.3|2213|2213.7|2213.4|2212.4|2212.1|134
1617891320000|2021-04-08 14:15:20|2213.4|2213.1|2213.3|2213|2213.6|2213.3|2213|2212.7|92
1617891330000|2021-04-08 14:15:30|2212.7|2212.4|2211.5|2211.2|2212.7|2212.4|2211.5|2211.2|63
1617891340000|2021-04-08 14:15:40|2211.4|2211.1|2212.2|2211.9|2212.4|2212.1|2211.4|2211.1|47
1617891350000|2021-04-08 14:15:50|2211.9|2211.6|2212.2|2211.9|2212.3|2212|2211.9|2211.6|61
1617891360000|2021-04-08 14:16:00|2212|2211.7|2213|2212.7|2213.3|2213|2212|2211.7|168
1617891370000|2021-04-08 14:16:10|2212.7|2212.4|2213.8|2213.5|2213.8|2213.5|2212.7|2212.4|67
1617891380000|2021-04-08 14:16:20|2213.6|2213.3|2213.4|2213.1|2213.9|2213.6|2213.4|2213.1|27
1617891390000|2021-04-08 14:16:30|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|20
1617891400000|2021-04-08 14:16:40|2213.1|2212.8|2213.6|2213.3|2213.7|2213.4|2212.8|2212.5|36
1617891410000|2021-04-08 14:16:50|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.2|2212.9|68
1617891420000|2021-04-08 14:17:00|2213.4|2213.1|2213|2212.7|2213.4|2213.1|2212.6|2212.3|106
1617891430000|2021-04-08 14:17:10|2212.7|2212.4|2213.6|2213.3|2213.7|2213.4|2212.7|2212.4|90
1617891440000|2021-04-08 14:17:20|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|37
1617891450000|2021-04-08 14:17:30|2214|2213.7|2213.4|2213.1|2214|2213.7|2213.3|2213|53
1617891460000|2021-04-08 14:17:40|2213.2|2212.9|2212.7|2212.4|2213.4|2213.1|2212.7|2212.4|41
1617891470000|2021-04-08 14:17:50|2212.8|2212.5|2212.1|2211.8|2212.8|2212.5|2212.1|2211.8|46
1617891480000|2021-04-08 14:18:00|2212.4|2212.1|2210.8|2210.5|2212.6|2212.3|2210.8|2210.5|123
1617891490000|2021-04-08 14:18:10|2210.7|2210.4|2210.4|2210.1|2211.1|2210.8|2210.3|2210|73
1617891500000|2021-04-08 14:18:20|2210.3|2210|2210.6|2210.3|2211.1|2210.8|2210.3|2210|93
1617891510000|2021-04-08 14:18:30|2210.8|2210.5|2209.8|2209.5|2210.8|2210.5|2209.8|2209.5|56
1617891520000|2021-04-08 14:18:40|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.6|2209.3|60
1617891530000|2021-04-08 14:18:50|2209.8|2209.5|2210.5|2210.2|2210.6|2210.3|2209.7|2209.4|51
1617891540000|2021-04-08 14:19:00|2210.9|2210.6|2210.5|2210.2|2211.6|2211.3|2210.5|2210.2|89
1617891550000|2021-04-08 14:19:10|2210.3|2210|2209.9|2209.6|2210.3|2210|2209.5|2209.2|91
1617891560000|2021-04-08 14:19:20|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.6|2209.3|40
1617891570000|2021-04-08 14:19:30|2210|2209.7|2209.7|2209.4|2210.2|2209.9|2209.6|2209.3|63
1617891580000|2021-04-08 14:19:40|2209.6|2209.3|2210.1|2209.8|2210.4|2210.1|2209.4|2209.1|64
1617891590000|2021-04-08 14:19:50|2209.7|2209.4|2210.2|2209.9|2210.4|2210.1|2209.7|2209.4|20
1617891600000|2021-04-08 14:20:00|2210.4|2210.1|2210.9|2210.6|2211.8|2211.5|2210.4|2210.1|93
1617891610000|2021-04-08 14:20:10|2210.7|2210.4|2210|2209.7|2210.7|2210.4|2209.7|2209.4|78
1617891620000|2021-04-08 14:20:20|2210.1|2209.8|2211.5|2211.2|2211.8|2211.5|2210.1|2209.8|66
1617891630000|2021-04-08 14:20:30|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211|2210.7|32
1617891640000|2021-04-08 14:20:40|2211|2210.7|2210.3|2210|2211|2210.7|2210.2|2209.9|33
1617891650000|2021-04-08 14:20:50|2210.2|2209.9|2211|2210.7|2211.1|2210.8|2209.8|2209.5|47
1617891660000|2021-04-08 14:21:00|2211.1|2210.8|2211.7|2211.4|2212.2|2211.9|2211.1|2210.8|81
1617891670000|2021-04-08 14:21:10|2211.6|2211.3|2210.9|2210.6|2211.6|2211.3|2210.9|2210.6|62
1617891680000|2021-04-08 14:21:20|2211|2210.7|2211.5|2211.2|2211.6|2211.3|2211|2210.7|45
1617891690000|2021-04-08 14:21:30|2211.4|2211.1|2211.4|2211.1|2211.9|2211.6|2211.4|2211.1|36
1617891700000|2021-04-08 14:21:40|2211.5|2211.2|2212.1|2211.8|2212.2|2211.9|2211.4|2211.1|47
1617891710000|2021-04-08 14:21:50|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.7|2211.4|25
1617891720000|2021-04-08 14:22:00|2211.5|2211.2|2212.2|2211.9|2212.2|2211.9|2211.1|2210.8|74
1617891730000|2021-04-08 14:22:10|2212|2211.7|2212.3|2212|2213.1|2212.8|2212|2211.7|138
1617891740000|2021-04-08 14:22:20|2212.1|2211.8|2213.3|2213|2213.3|2213|2212.1|2211.8|68
1617891750000|2021-04-08 14:22:30|2213.5|2213.2|2214|2213.7|2214.1|2213.8|2213.4|2213.1|69
1617891760000|2021-04-08 14:22:40|2213.9|2213.6|2214.4|2214.1|2214.4|2214.1|2213.8|2213.5|107
1617891770000|2021-04-08 14:22:50|2214.3|2214|2214.5|2214.2|2214.7|2214.4|2214.1|2213.8|103
1617891780000|2021-04-08 14:23:00|2214.4|2214.1|2215|2214.7|2215.1|2214.8|2214.2|2213.9|108
1617891790000|2021-04-08 14:23:10|2214.9|2214.6|2214.8|2214.5|2215.2|2214.9|2214.5|2214.2|43
1617891800000|2021-04-08 14:23:20|2214.9|2214.6|2214.8|2214.5|2215.2|2214.9|2214.7|2214.4|79
1617891810000|2021-04-08 14:23:30|2215.1|2214.8|2214.5|2214.2|2215.2|2214.9|2214.4|2214.1|40
1617891820000|2021-04-08 14:23:40|2214.4|2214.1|2215.2|2214.9|2215.2|2214.9|2214|2213.7|48
1617891830000|2021-04-08 14:23:50|2215.3|2215|2214.4|2214.1|2215.4|2215.1|2214.1|2213.8|90
1617891840000|2021-04-08 14:24:00|2214.6|2214.3|2215.3|2215|2215.3|2215|2214.5|2214.2|126
1617891850000|2021-04-08 14:24:10|2214.8|2214.5|2214.7|2214.4|2215|2214.7|2214.3|2214|39
1617891860000|2021-04-08 14:24:20|2214.5|2214.2|2214.4|2214.1|2214.6|2214.3|2214.1|2213.8|48
1617891870000|2021-04-08 14:24:30|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|35
1617891880000|2021-04-08 14:24:40|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.4|2214.1|22
1617891890000|2021-04-08 14:24:50|2214.3|2214|2214.6|2214.3|2214.7|2214.4|2214.3|2214|32
1617891900000|2021-04-08 14:25:00|2214.2|2213.9|2214|2213.7|2214.6|2214.3|2213.9|2213.6|51
1617891910000|2021-04-08 14:25:10|2213.9|2213.6|2213.3|2213|2214.4|2214.1|2213.3|2213|71
1617891920000|2021-04-08 14:25:20|2213.2|2212.9|2214.4|2214.1|2214.4|2214.1|2213.1|2212.8|62
1617891930000|2021-04-08 14:25:30|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.1|2213.8|19
1617891940000|2021-04-08 14:25:40|2214.3|2214|2214.3|2214|2214.7|2214.4|2214|2213.7|45
1617891950000|2021-04-08 14:25:50|2214.2|2213.9|2214.2|2213.9|2214.6|2214.3|2214|2213.7|26
1617891960000|2021-04-08 14:26:00|2213.9|2213.6|2213.4|2213.1|2214.1|2213.8|2212.6|2212.3|94
1617891970000|2021-04-08 14:26:10|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2212.6|2212.3|45
1617891980000|2021-04-08 14:26:20|2213.1|2212.8|2212.9|2212.6|2213.9|2213.6|2212.9|2212.6|25
1617891990000|2021-04-08 14:26:30|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.1|2212.8|12
1617892000000|2021-04-08 14:26:40|2213.2|2212.9|2213.8|2213.5|2213.8|2213.5|2213.1|2212.8|46
1617892010000|2021-04-08 14:26:50|2214|2213.7|2213.5|2213.2|2214|2213.7|2213.3|2213|62
1617892020000|2021-04-08 14:27:00|2213.2|2212.9|2212.1|2211.8|2213.5|2213.2|2212.1|2211.8|108
1617892030000|2021-04-08 14:27:10|2211.9|2211.6|2212.2|2211.9|2212.4|2212.1|2211.8|2211.5|43
1617892040000|2021-04-08 14:27:20|2212.4|2212.1|2212.7|2212.4|2213.1|2212.8|2212.4|2212.1|21
1617892050000|2021-04-08 14:27:30|2212.6|2212.3|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|9
1617892060000|2021-04-08 14:27:40|2212.4|2212.1|2211.9|2211.6|2212.4|2212.1|2211.7|2211.4|21
1617892070000|2021-04-08 14:27:50|2211.8|2211.5|2211.7|2211.4|2212.1|2211.8|2211.7|2211.4|58
1617892080000|2021-04-08 14:28:00|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2210.9|2210.6|125
1617892090000|2021-04-08 14:28:10|2211.6|2211.3|2212.4|2212.1|2212.6|2212.3|2211.5|2211.2|30
1617892100000|2021-04-08 14:28:20|2212.6|2212.3|2211.8|2211.5|2212.6|2212.3|2211.8|2211.5|26
1617892110000|2021-04-08 14:28:30|2211.9|2211.6|2211.1|2210.8|2211.9|2211.6|2211.1|2210.8|30
1617892120000|2021-04-08 14:28:40|2211.3|2211|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|19
1617892130000|2021-04-08 14:28:50|2211.2|2210.9|2211.5|2211.2|2211.7|2211.4|2211|2210.7|36
1617892140000|2021-04-08 14:29:00|2211.2|2210.9|2211.3|2211|2211.9|2211.6|2211.2|2210.9|18
1617892150000|2021-04-08 14:29:10|2211.5|2211.2|2212.4|2212.1|2212.4|2212.1|2211.2|2210.9|39
1617892160000|2021-04-08 14:29:20|2212.1|2211.8|2212.7|2212.4|2213.1|2212.8|2212.1|2211.8|37
1617892170000|2021-04-08 14:29:30|2212.9|2212.6|2212.4|2212.1|2213|2212.7|2212.4|2212.1|18
1617892180000|2021-04-08 14:29:40|2212.3|2212|2212.6|2212.3|2213.1|2212.8|2212.3|2212|26
1617892190000|2021-04-08 14:29:50|2212.4|2212.1|2212.9|2212.6|2213.1|2212.8|2212.2|2211.9|133
1617892200000|2021-04-08 14:30:00|2213|2212.7|2212.5|2212.2|2213|2212.7|2212.4|2212.1|100
1617892210000|2021-04-08 14:30:10|2212.2|2211.9|2211.5|2211.2|2212.3|2212|2211.4|2211.1|70
1617892220000|2021-04-08 14:30:20|2211.6|2211.3|2213|2212.7|2213.1|2212.8|2211|2210.7|97
1617892230000|2021-04-08 14:30:30|2213.2|2212.9|2213.6|2213.3|2214|2213.7|2213|2212.7|38
1617892240000|2021-04-08 14:30:40|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2212.9|2212.6|39
1617892250000|2021-04-08 14:30:50|2213.1|2212.8|2213.8|2213.5|2214.2|2213.9|2212.9|2212.6|41
1617892260000|2021-04-08 14:31:00|2214|2213.7|2213.6|2213.3|2214.4|2214.1|2213.6|2213.3|53
1617892270000|2021-04-08 14:31:10|2213.4|2213.1|2214.2|2213.9|2214.4|2214.1|2213.2|2212.9|49
1617892280000|2021-04-08 14:31:20|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2213.9|2213.6|17
1617892290000|2021-04-08 14:31:30|2214.3|2214|2213.7|2213.4|2214.3|2214|2213.7|2213.4|46
1617892300000|2021-04-08 14:31:40|2213.8|2213.5|2213.3|2213|2214.1|2213.8|2213.3|2213|24
1617892310000|2021-04-08 14:31:50|2213.1|2212.8|2213|2212.7|2213.5|2213.2|2212.9|2212.6|24
1617892320000|2021-04-08 14:32:00|2212.9|2212.6|2212.4|2212.1|2213.2|2212.9|2212.4|2212.1|80
1617892330000|2021-04-08 14:32:10|2212.3|2212|2213.7|2213.4|2214.3|2214|2212.3|2212|484
1617892340000|2021-04-08 14:32:20|2213.8|2213.5|2214.6|2214.3|2214.6|2214.3|2213.6|2213.3|35
1617892350000|2021-04-08 14:32:30|2214.7|2214.4|2214.1|2213.8|2214.8|2214.5|2213.9|2213.6|152
1617892360000|2021-04-08 14:32:40|2214|2213.7|2214.4|2214.1|2214.7|2214.4|2214|2213.7|32
1617892370000|2021-04-08 14:32:50|2214.3|2214|2214.7|2214.4|2214.7|2214.4|2214.3|2214|23
1617892380000|2021-04-08 14:33:00|2214.6|2214.3|2214.4|2214.1|2215.1|2214.8|2214.4|2214.1|79
1617892390000|2021-04-08 14:33:10|2214.2|2213.9|2214.3|2214|2214.3|2214|2213.8|2213.5|25
1617892400000|2021-04-08 14:33:20|2214.1|2213.8|2214.4|2214.1|2214.6|2214.3|2214.1|2213.8|47
1617892410000|2021-04-08 14:33:30|2214.5|2214.2|2214.6|2214.3|2215.2|2214.9|2214.5|2214.2|66
1617892420000|2021-04-08 14:33:40|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|43
1617892430000|2021-04-08 14:33:50|2214.6|2214.3|2214.7|2214.4|2214.9|2214.6|2214.4|2214.1|33
1617892440000|2021-04-08 14:34:00|2214.6|2214.3|2215.1|2214.8|2215.2|2214.9|2214.5|2214.2|28
1617892450000|2021-04-08 14:34:10|2215.2|2214.9|2214.9|2214.6|2215.4|2215.1|2214.5|2214.2|61
1617892460000|2021-04-08 14:34:20|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2214.7|2214.4|30
1617892470000|2021-04-08 14:34:30|2215.4|2215.1|2215.9|2215.6|2216.3|2216|2215.4|2215.1|120
1617892480000|2021-04-08 14:34:40|2215.8|2215.5|2215.6|2215.3|2215.9|2215.6|2215.6|2215.3|47
1617892490000|2021-04-08 14:34:50|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.5|2215.2|63
1617892500000|2021-04-08 14:35:00|2215.6|2215.3|2214.8|2214.5|2215.7|2215.4|2214.7|2214.4|193
1617892510000|2021-04-08 14:35:10|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2214.9|2214.6|85
1617892520000|2021-04-08 14:35:20|2215.6|2215.3|2215.7|2215.4|2216|2215.7|2215.4|2215.1|70
1617892530000|2021-04-08 14:35:30|2215.5|2215.2|2216|2215.7|2216|2215.7|2215.5|2215.2|28
1617892540000|2021-04-08 14:35:40|2215.9|2215.6|2215.5|2215.2|2216.2|2215.9|2215.5|2215.2|41
1617892550000|2021-04-08 14:35:50|2215.7|2215.4|2215.6|2215.3|2216|2215.7|2215.6|2215.3|21
1617892560000|2021-04-08 14:36:00|2215.8|2215.5|2215.5|2215.2|2216.2|2215.9|2215.5|2215.2|64
1617892570000|2021-04-08 14:36:10|2215.4|2215.1|2215.5|2215.2|2215.6|2215.3|2215.2|2214.9|35
1617892580000|2021-04-08 14:36:20|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.3|2215|13
1617892590000|2021-04-08 14:36:30|2215.6|2215.3|2215.9|2215.6|2216.2|2215.9|2215.6|2215.3|28
1617892600000|2021-04-08 14:36:40|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.7|2215.4|31
1617892610000|2021-04-08 14:36:50|2215.6|2215.3|2216.4|2216.1|2216.6|2216.3|2215.6|2215.3|54
1617892620000|2021-04-08 14:37:00|2216.2|2215.9|2216.1|2215.8|2216.5|2216.2|2216|2215.7|72
1617892630000|2021-04-08 14:37:10|2216|2215.7|2217.1|2216.8|2217.2|2216.9|2216|2215.7|59
1617892640000|2021-04-08 14:37:20|2217|2216.7|2217.8|2217.5|2217.9|2217.6|2217|2216.7|112
1617892650000|2021-04-08 14:37:30|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|60
1617892660000|2021-04-08 14:37:40|2217.9|2217.6|2217.5|2217.2|2218|2217.7|2217.2|2216.9|188
1617892670000|2021-04-08 14:37:50|2217.7|2217.4|2218.4|2218.1|2218.4|2218.1|2217.7|2217.4|80
1617892680000|2021-04-08 14:38:00|2218.2|2217.9|2218.3|2218|2218.5|2218.2|2218.2|2217.9|72
1617892690000|2021-04-08 14:38:10|2218.4|2218.1|2218.2|2217.9|2218.7|2218.4|2217.9|2217.6|104
1617892700000|2021-04-08 14:38:20|2218.1|2217.8|2218.3|2218|2218.4|2218.1|2217.9|2217.6|50
1617892710000|2021-04-08 14:38:30|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.2|2217.9|75
1617892720000|2021-04-08 14:38:40|2218.7|2218.4|2218.8|2218.5|2219|2218.7|2218.6|2218.3|85
1617892730000|2021-04-08 14:38:50|2218.9|2218.6|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|79
1617892740000|2021-04-08 14:39:00|2219.2|2218.9|2217.8|2217.5|2219.2|2218.9|2217.7|2217.4|99
1617892750000|2021-04-08 14:39:10|2217.6|2217.3|2217.6|2217.3|2218.1|2217.8|2217.3|2217|78
1617892760000|2021-04-08 14:39:20|2217.8|2217.5|2217.4|2217.1|2218.1|2217.8|2217.4|2217.1|48
1617892770000|2021-04-08 14:39:30|2217.5|2217.2|2218.3|2218|2218.3|2218|2217.2|2216.9|26
1617892780000|2021-04-08 14:39:40|2218.4|2218.1|2219.1|2218.8|2219.1|2218.8|2218.3|2218|22
1617892790000|2021-04-08 14:39:50|2219.4|2219.1|2219.4|2219.1|2219.6|2219.3|2219|2218.7|74
1617892800000|2021-04-08 14:40:00|2219.2|2218.9|2219|2218.7|2219.4|2219.1|2218.8|2218.5|132
1617892810000|2021-04-08 14:40:10|2219.1|2218.8|2220.5|2220.2|2220.7|2220.4|2219|2218.7|106
1617892820000|2021-04-08 14:40:20|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2219.9|2219.6|169
1617892830000|2021-04-08 14:40:30|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.1|2219.8|44
1617892840000|2021-04-08 14:40:40|2220.6|2220.3|2220.9|2220.6|2221.3|2221|2220.6|2220.3|107
1617892850000|2021-04-08 14:40:50|2221.1|2220.8|2220.3|2220|2221.1|2220.8|2220.3|2220|65
1617892860000|2021-04-08 14:41:00|2220.2|2219.9|2220.2|2219.9|2220.8|2220.5|2220.2|2219.9|52
1617892870000|2021-04-08 14:41:10|2220.4|2220.1|2220.6|2220.3|2221.2|2220.9|2220.4|2220.1|25
1617892880000|2021-04-08 14:41:20|2220.8|2220.5|2220.4|2220.1|2220.9|2220.6|2220.4|2220.1|20
1617892890000|2021-04-08 14:41:30|2220.1|2219.8|2220.5|2220.2|2220.7|2220.4|2220.1|2219.8|26
1617892900000|2021-04-08 14:41:40|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|10
1617892910000|2021-04-08 14:41:50|2220.6|2220.3|2220.4|2220.1|2220.8|2220.5|2220.3|2220|38
1617892920000|2021-04-08 14:42:00|2220.3|2220|2221.1|2220.8|2221.3|2221|2220.2|2219.9|70
1617892930000|2021-04-08 14:42:10|2220.9|2220.6|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|36
1617892940000|2021-04-08 14:42:20|2220.6|2220.3|2220.9|2220.6|2221|2220.7|2220.4|2220.1|54
1617892950000|2021-04-08 14:42:30|2221|2220.7|2221.4|2221.1|2221.6|2221.3|2221|2220.7|91
1617892960000|2021-04-08 14:42:40|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|78
1617892970000|2021-04-08 14:42:50|2222|2221.7|2221.9|2221.6|2222.3|2222|2221.7|2221.4|65
1617892980000|2021-04-08 14:43:00|2221.8|2221.5|2222|2221.7|2222.2|2221.9|2221.8|2221.5|61
1617892990000|2021-04-08 14:43:10|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.7|2221.4|36
1617893000000|2021-04-08 14:43:20|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|36
1617893010000|2021-04-08 14:43:30|2221.7|2221.4|2221.8|2221.5|2222|2221.7|2221.6|2221.3|122
1617893020000|2021-04-08 14:43:40|2221.9|2221.6|2222.8|2222.5|2222.9|2222.6|2221.9|2221.6|95
1617893030000|2021-04-08 14:43:50|2222.9|2222.6|2222.9|2222.6|2223.3|2223|2222.7|2222.4|157
1617893040000|2021-04-08 14:44:00|2223|2222.7|2222.3|2222|2223|2222.7|2222|2221.7|86
1617893050000|2021-04-08 14:44:10|2222.4|2222.1|2222.8|2222.5|2222.9|2222.6|2222.2|2221.9|40
1617893060000|2021-04-08 14:44:20|2222.9|2222.6|2222.7|2222.4|2223|2222.7|2222.7|2222.4|20
1617893070000|2021-04-08 14:44:30|2222.9|2222.6|2223.2|2222.9|2223.4|2223.1|2222.9|2222.6|104
1617893080000|2021-04-08 14:44:40|2223.3|2223|2222.5|2222.2|2223.3|2223|2222.4|2222.1|117
1617893090000|2021-04-08 14:44:50|2222.6|2222.3|2222.6|2222.3|2222.9|2222.6|2222.4|2222.1|87
1617893100000|2021-04-08 14:45:00|2222.7|2222.4|2222.3|2222|2223.3|2223|2222.3|2222|86
1617893110000|2021-04-08 14:45:10|2222.2|2221.9|2222.3|2222|2222.3|2222|2221.4|2221.1|81
1617893120000|2021-04-08 14:45:20|2222.2|2221.9|2222.1|2221.8|2222.7|2222.4|2221.9|2221.6|31
1617893130000|2021-04-08 14:45:30|2221.9|2221.6|2222.4|2222.1|2222.5|2222.2|2221.9|2221.6|89
1617893140000|2021-04-08 14:45:40|2222.6|2222.3|2222.9|2222.6|2223|2222.7|2222.2|2221.9|42
1617893150000|2021-04-08 14:45:50|2222.8|2222.5|2222.5|2222.2|2222.9|2222.6|2222.3|2222|61
1617893160000|2021-04-08 14:46:00|2222.4|2222.1|2223.3|2223|2223.3|2223|2222.3|2222|135
1617893170000|2021-04-08 14:46:10|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2222.4|2222.1|368
1617893180000|2021-04-08 14:46:20|2223.3|2223|2223.2|2222.9|2223.4|2223.1|2223|2222.7|59
1617893190000|2021-04-08 14:46:30|2223.3|2223|2223.4|2223.1|2223.6|2223.3|2223.1|2222.8|64
1617893200000|2021-04-08 14:46:40|2223.2|2222.9|2223.3|2223|2223.6|2223.3|2223.2|2222.9|60
1617893210000|2021-04-08 14:46:50|2223.4|2223.1|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|54
1617893220000|2021-04-08 14:47:00|2223.4|2223.1|2223.8|2223.5|2224.1|2223.8|2223.4|2223.1|73
1617893230000|2021-04-08 14:47:10|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.2|2222.9|83
1617893240000|2021-04-08 14:47:20|2223.4|2223.1|2223.9|2223.6|2223.9|2223.6|2223.4|2223.1|53
1617893250000|2021-04-08 14:47:30|2223.8|2223.5|2223.2|2222.9|2223.8|2223.5|2223.2|2222.9|97
1617893260000|2021-04-08 14:47:40|2223.3|2223|2223.9|2223.6|2223.9|2223.6|2223.2|2222.9|55
1617893270000|2021-04-08 14:47:50|2223.8|2223.5|2224.6|2224.3|2224.8|2224.5|2223.8|2223.5|509
1617893280000|2021-04-08 14:48:00|2224.5|2224.2|2225.6|2225.3|2226.3|2226|2224.5|2224.2|497
1617893290000|2021-04-08 14:48:10|2225.5|2225.2|2226.2|2225.9|2226.4|2226.1|2225.3|2225|203
1617893300000|2021-04-08 14:48:20|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226|2225.7|115
1617893310000|2021-04-08 14:48:30|2226.3|2226|2226.4|2226.1|2226.9|2226.6|2226.3|2226|100
1617893320000|2021-04-08 14:48:40|2226.2|2225.9|2227.2|2226.9|2227.4|2227.1|2226.2|2225.9|130
1617893330000|2021-04-08 14:48:50|2227.3|2227|2227.5|2227.2|2227.7|2227.4|2227.3|2227|206
1617893340000|2021-04-08 14:49:00|2227.4|2227.1|2226.2|2225.9|2227.4|2227.1|2225.9|2225.6|252
1617893350000|2021-04-08 14:49:10|2226.3|2226|2227|2226.7|2227.1|2226.8|2226.3|2226|59
1617893360000|2021-04-08 14:49:20|2226.9|2226.6|2226.9|2226.6|2227.5|2227.2|2226.8|2226.5|115
1617893370000|2021-04-08 14:49:30|2226.8|2226.5|2226.4|2226.1|2226.8|2226.5|2226.1|2225.8|85
1617893380000|2021-04-08 14:49:40|2226.1|2225.8|2225.9|2225.6|2226.5|2226.2|2225.8|2225.5|170
1617893390000|2021-04-08 14:49:50|2226|2225.7|2226.7|2226.4|2226.9|2226.6|2225.1|2224.8|176
1617893400000|2021-04-08 14:50:00|2226.8|2226.5|2225.7|2225.4|2226.8|2226.5|2225.7|2225.4|83
1617893410000|2021-04-08 14:50:10|2225.5|2225.2|2224.8|2224.5|2225.8|2225.5|2224.8|2224.5|76
1617893420000|2021-04-08 14:50:20|2224.6|2224.3|2224.4|2224.1|2225|2224.7|2224.3|2224|118
1617893430000|2021-04-08 14:50:30|2224.3|2224|2225|2224.7|2225.3|2225|2224.3|2224|58
1617893440000|2021-04-08 14:50:40|2225.2|2224.9|2224.6|2224.3|2225.2|2224.9|2224.2|2223.9|253
1617893450000|2021-04-08 14:50:50|2224.3|2224|2224.5|2224.2|2224.7|2224.4|2224.2|2223.9|33
1617893460000|2021-04-08 14:51:00|2224.3|2224|2224.5|2224.2|2224.6|2224.3|2223.2|2222.9|104
1617893470000|2021-04-08 14:51:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.2|2223.9|39
1617893480000|2021-04-08 14:51:20|2224.9|2224.6|2224.9|2224.6|2225.1|2224.8|2224.7|2224.4|24
1617893490000|2021-04-08 14:51:30|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|16
1617893500000|2021-04-08 14:51:40|2224.4|2224.1|2224.8|2224.5|2225.2|2224.9|2224.4|2224.1|60
1617893510000|2021-04-08 14:51:50|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.3|2224|13
1617893520000|2021-04-08 14:52:00|2224.1|2223.8|2222.7|2222.4|2224.1|2223.8|2222.7|2222.4|82
1617893530000|2021-04-08 14:52:10|2222.6|2222.3|2222.9|2222.6|2223|2222.7|2222.4|2222.1|39
1617893540000|2021-04-08 14:52:20|2222.7|2222.4|2223.2|2222.9|2223.2|2222.9|2222.7|2222.4|70
1617893550000|2021-04-08 14:52:30|2222.9|2222.6|2223.6|2223.3|2223.6|2223.3|2222.9|2222.6|37
1617893560000|2021-04-08 14:52:40|2223.4|2223.1|2223.9|2223.6|2224.4|2224.1|2223.4|2223.1|202
1617893570000|2021-04-08 14:52:50|2224|2223.7|2223.1|2222.8|2224.2|2223.9|2223.1|2222.8|164
1617893580000|2021-04-08 14:53:00|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223|2222.7|127
1617893590000|2021-04-08 14:53:10|2224|2223.7|2223.5|2223.2|2224|2223.7|2223.5|2223.2|31
1617893600000|2021-04-08 14:53:20|2223.6|2223.3|2224.1|2223.8|2224.1|2223.8|2223.5|2223.2|17
1617893610000|2021-04-08 14:53:30|2223.9|2223.6|2223.9|2223.6|2224.3|2224|2223.9|2223.6|70
1617893620000|2021-04-08 14:53:40|2223.8|2223.5|2223.5|2223.2|2223.8|2223.5|2223.2|2222.9|36
1617893630000|2021-04-08 14:53:50|2223.6|2223.3|2223.2|2222.9|2223.7|2223.4|2223.2|2222.9|12
1617893640000|2021-04-08 14:54:00|2223.5|2223.2|2222.9|2222.6|2223.5|2223.2|2222.7|2222.4|140
1617893650000|2021-04-08 14:54:10|2223.1|2222.8|2222.8|2222.5|2223.1|2222.8|2222.4|2222.1|114
1617893660000|2021-04-08 14:54:20|2222.9|2222.6|2222.7|2222.4|2223|2222.7|2222|2221.7|45
1617893670000|2021-04-08 14:54:30|2222.6|2222.3|2223.2|2222.9|2223.2|2222.9|2222.4|2222.1|33
1617893680000|2021-04-08 14:54:40|2223.5|2223.2|2223.1|2222.8|2223.6|2223.3|2223|2222.7|127
1617893690000|2021-04-08 14:54:50|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.6|2222.3|19
1617893700000|2021-04-08 14:55:00|2223.1|2222.8|2222.9|2222.6|2223.4|2223.1|2222.9|2222.6|52
1617893710000|2021-04-08 14:55:10|2223|2222.7|2223.2|2222.9|2223.4|2223.1|2223|2222.7|35
1617893720000|2021-04-08 14:55:20|2223.1|2222.8|2223.1|2222.8|2223.5|2223.2|2223.1|2222.8|78
1617893730000|2021-04-08 14:55:30|2223|2222.7|2222.7|2222.4|2223|2222.7|2222.2|2221.9|156
1617893740000|2021-04-08 14:55:40|2222.6|2222.3|2221.9|2221.6|2222.6|2222.3|2221.9|2221.6|121
1617893750000|2021-04-08 14:55:50|2222.1|2221.8|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|24
1617893760000|2021-04-08 14:56:00|2222.6|2222.3|2223.2|2222.9|2223.5|2223.2|2222.5|2222.2|59
1617893770000|2021-04-08 14:56:10|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2222.9|2222.6|40
1617893780000|2021-04-08 14:56:20|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|16
1617893790000|2021-04-08 14:56:30|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.7|2222.4|22
1617893800000|2021-04-08 14:56:40|2222.7|2222.4|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|32
1617893810000|2021-04-08 14:56:50|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.7|2221.4|82
1617893820000|2021-04-08 14:57:00|2222.3|2222|2222.7|2222.4|2222.9|2222.6|2222.3|2222|80
1617893830000|2021-04-08 14:57:10|2222.5|2222.2|2222.5|2222.2|2223|2222.7|2222.5|2222.2|16
1617893840000|2021-04-08 14:57:20|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|26
1617893850000|2021-04-08 14:57:30|2222.9|2222.6|2222.9|2222.6|2223.5|2223.2|2222.8|2222.5|52
1617893860000|2021-04-08 14:57:40|2223|2222.7|2222.8|2222.5|2223.1|2222.8|2222.6|2222.3|20
1617893870000|2021-04-08 14:57:50|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.9|2222.6|18
1617893880000|2021-04-08 14:58:00|2222.9|2222.6|2223.8|2223.5|2223.8|2223.5|2222.9|2222.6|34
1617893890000|2021-04-08 14:58:10|2223.6|2223.3|2223.9|2223.6|2224.1|2223.8|2223.5|2223.2|172
1617893900000|2021-04-08 14:58:20|2224|2223.7|2223.4|2223.1|2224.4|2224.1|2223.4|2223.1|152
1617893910000|2021-04-08 14:58:30|2223.5|2223.2|2222.9|2222.6|2223.6|2223.3|2222.7|2222.4|103
1617893920000|2021-04-08 14:58:40|2223.1|2222.8|2222.8|2222.5|2223.5|2223.2|2222.8|2222.5|130
1617893930000|2021-04-08 14:58:50|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.4|2222.1|120
1617893940000|2021-04-08 14:59:00|2222.6|2222.3|2223.1|2222.8|2223.2|2222.9|2222.4|2222.1|190
1617893950000|2021-04-08 14:59:10|2222.9|2222.6|2223.3|2223|2223.3|2223|2222.7|2222.4|29
1617893960000|2021-04-08 14:59:20|2223.2|2222.9|2222.9|2222.6|2223.6|2223.3|2222.6|2222.3|158
1617893970000|2021-04-08 14:59:30|2223|2222.7|2223.3|2223|2223.3|2223|2222.9|2222.6|116
1617893980000|2021-04-08 14:59:40|2223.6|2223.3|2222.9|2222.6|2223.6|2223.3|2222.4|2222.1|224
1617893990000|2021-04-08 14:59:50|2223|2222.7|2223.3|2223|2223.3|2223|2222.8|2222.5|55
1617894000000|2021-04-08 15:00:00|2223.5|2223.2|2223.7|2223.4|2224|2223.7|2223.5|2223.2|78
1617894010000|2021-04-08 15:00:10|2223.6|2223.3|2223.1|2222.8|2223.6|2223.3|2223|2222.7|27
1617894020000|2021-04-08 15:00:20|2223.2|2222.9|2223.4|2223.1|2223.7|2223.4|2223.2|2222.9|30
1617894030000|2021-04-08 15:00:30|2223.3|2223|2223.9|2223.6|2223.9|2223.6|2222.8|2222.5|39
1617894040000|2021-04-08 15:00:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|20
1617894050000|2021-04-08 15:00:50|2223.6|2223.3|2224.5|2224.2|2224.5|2224.2|2223.6|2223.3|64
1617894060000|2021-04-08 15:01:00|2224.4|2224.1|2224.8|2224.5|2225.2|2224.9|2224.4|2224.1|58
1617894070000|2021-04-08 15:01:10|2224.9|2224.6|2225.1|2224.8|2225.9|2225.6|2224.8|2224.5|66
1617894080000|2021-04-08 15:01:20|2225|2224.7|2224.7|2224.4|2225.3|2225|2224.7|2224.4|119
1617894090000|2021-04-08 15:01:30|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.5|2224.2|156
1617894100000|2021-04-08 15:01:40|2224.7|2224.4|2225.5|2225.2|2225.7|2225.4|2224.7|2224.4|92
1617894110000|2021-04-08 15:01:50|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2224.7|2224.4|189
1617894120000|2021-04-08 15:02:00|2224.7|2224.4|2224.6|2224.3|2225.2|2224.9|2224.1|2223.8|70
1617894130000|2021-04-08 15:02:10|2224.7|2224.4|2224|2223.7|2224.7|2224.4|2223.4|2223.1|234
1617894140000|2021-04-08 15:02:20|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2223.4|2223.1|139
1617894150000|2021-04-08 15:02:30|2224.6|2224.3|2224.9|2224.6|2225|2224.7|2224.4|2224.1|25
1617894160000|2021-04-08 15:02:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.3|2224|13
1617894170000|2021-04-08 15:02:50|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|7
1617894180000|2021-04-08 15:03:00|2224.7|2224.4|2224.8|2224.5|2225.3|2225|2224.7|2224.4|42
1617894190000|2021-04-08 15:03:10|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.7|2224.4|22
1617894200000|2021-04-08 15:03:20|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2224.9|2224.6|33
1617894210000|2021-04-08 15:03:30|2225.5|2225.2|2225.4|2225.1|2225.8|2225.5|2225.3|2225|27
1617894220000|2021-04-08 15:03:40|2225|2224.7|2225.3|2225|2225.4|2225.1|2225|2224.7|23
1617894230000|2021-04-08 15:03:50|2225.5|2225.2|2225.9|2225.6|2226|2225.7|2225.2|2224.9|37
1617894240000|2021-04-08 15:04:00|2225.8|2225.5|2226.1|2225.8|2226.3|2226|2225.8|2225.5|41
1617894250000|2021-04-08 15:04:10|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.7|2225.4|22
1617894260000|2021-04-08 15:04:20|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.3|2225|23
1617894270000|2021-04-08 15:04:30|2225.7|2225.4|2225.5|2225.2|2226|2225.7|2225.5|2225.2|24
1617894280000|2021-04-08 15:04:40|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|9
1617894290000|2021-04-08 15:04:50|2225.3|2225|2225.6|2225.3|2225.7|2225.4|2225.2|2224.9|18
1617894300000|2021-04-08 15:05:00|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.4|2225.1|19
1617894310000|2021-04-08 15:05:10|2226|2225.7|2226.5|2226.2|2226.5|2226.2|2226|2225.7|93
1617894320000|2021-04-08 15:05:20|2226.3|2226|2226.2|2225.9|2226.8|2226.5|2226.1|2225.8|48
1617894330000|2021-04-08 15:05:30|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|16
1617894340000|2021-04-08 15:05:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|23
1617894350000|2021-04-08 15:05:50|2226.7|2226.4|2227.2|2226.9|2227.2|2226.9|2226.5|2226.2|99
1617894360000|2021-04-08 15:06:00|2227.1|2226.8|2227.3|2227|2227.3|2227|2227|2226.7|117
1617894370000|2021-04-08 15:06:10|2227.2|2226.9|2227|2226.7|2227.5|2227.2|2227|2226.7|50
1617894380000|2021-04-08 15:06:20|2227.1|2226.8|2226.2|2225.9|2227.1|2226.8|2226.2|2225.9|30
1617894390000|2021-04-08 15:06:30|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2225.8|2225.5|46
1617894400000|2021-04-08 15:06:40|2225.9|2225.6|2226.1|2225.8|2226.4|2226.1|2225.7|2225.4|38
1617894410000|2021-04-08 15:06:50|2225.8|2225.5|2226.7|2226.4|2226.7|2226.4|2225.8|2225.5|75
1617894420000|2021-04-08 15:07:00|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.5|2226.2|22
1617894430000|2021-04-08 15:07:10|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227|2226.7|10
1617894440000|2021-04-08 15:07:20|2227.1|2226.8|2227.8|2227.5|2227.8|2227.5|2227.1|2226.8|39
1617894450000|2021-04-08 15:07:30|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.3|2227|37
1617894460000|2021-04-08 15:07:40|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2226.7|2226.4|32
1617894470000|2021-04-08 15:07:50|2226.9|2226.6|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|39
1617894480000|2021-04-08 15:08:00|2227.5|2227.2|2227.3|2227|2227.7|2227.4|2227.1|2226.8|30
1617894490000|2021-04-08 15:08:10|2227.5|2227.2|2227.3|2227|2227.6|2227.3|2227.2|2226.9|18
1617894500000|2021-04-08 15:08:20|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|43
1617894510000|2021-04-08 15:08:30|2228.2|2227.9|2227.7|2227.4|2228.2|2227.9|2227.4|2227.1|52
1617894520000|2021-04-08 15:08:40|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|20
1617894530000|2021-04-08 15:08:50|2227.9|2227.6|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|31
1617894540000|2021-04-08 15:09:00|2227.7|2227.4|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|38
1617894550000|2021-04-08 15:09:10|2227.6|2227.3|2227.5|2227.2|2227.8|2227.5|2227.4|2227.1|17
1617894560000|2021-04-08 15:09:20|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2227.3|2227|18
1617894570000|2021-04-08 15:09:30|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|40
1617894580000|2021-04-08 15:09:40|2227.4|2227.1|2228.1|2227.8|2228.1|2227.8|2227.4|2227.1|32
1617894590000|2021-04-08 15:09:50|2228|2227.7|2228|2227.7|2228.5|2228.2|2228|2227.7|81
1617894600000|2021-04-08 15:10:00|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.7|2227.4|62
1617894610000|2021-04-08 15:10:10|2227.7|2227.4|2227.1|2226.8|2227.7|2227.4|2226.7|2226.4|45
1617894620000|2021-04-08 15:10:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.5|2226.2|48
1617894630000|2021-04-08 15:10:30|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|28
1617894640000|2021-04-08 15:10:40|2227.3|2227|2227.7|2227.4|2227.9|2227.6|2227.3|2227|21
1617894650000|2021-04-08 15:10:50|2227.6|2227.3|2227.3|2227|2227.7|2227.4|2227.2|2226.9|23
1617894660000|2021-04-08 15:11:00|2227.5|2227.2|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|17
1617894670000|2021-04-08 15:11:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|21
1617894680000|2021-04-08 15:11:20|2227.7|2227.4|2227.8|2227.5|2228.1|2227.8|2227.6|2227.3|41
1617894690000|2021-04-08 15:11:30|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|18
1617894700000|2021-04-08 15:11:40|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.6|2227.3|22
1617894710000|2021-04-08 15:11:50|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|57
1617894720000|2021-04-08 15:12:00|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|15
1617894730000|2021-04-08 15:12:10|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|14
1617894740000|2021-04-08 15:12:20|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|29
1617894750000|2021-04-08 15:12:30|2228.2|2227.9|2227.6|2227.3|2228.2|2227.9|2227.6|2227.3|32
1617894760000|2021-04-08 15:12:40|2227.4|2227.1|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|50
1617894770000|2021-04-08 15:12:50|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2226.9|2226.6|50
1617894780000|2021-04-08 15:13:00|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|26
1617894790000|2021-04-08 15:13:10|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|13
1617894800000|2021-04-08 15:13:20|2227.3|2227|2226.8|2226.5|2227.3|2227|2226.7|2226.4|44
1617894810000|2021-04-08 15:13:30|2227|2226.7|2226.7|2226.4|2227.2|2226.9|2226.7|2226.4|46
1617894820000|2021-04-08 15:13:40|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.6|2226.3|8
1617894830000|2021-04-08 15:13:50|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|43
1617894840000|2021-04-08 15:14:00|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.1|2226.8|29
1617894850000|2021-04-08 15:14:10|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227|2226.7|30
1617894860000|2021-04-08 15:14:20|2227.3|2227|2227.4|2227.1|2227.6|2227.3|2227.2|2226.9|36
1617894870000|2021-04-08 15:14:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.1|2226.8|16
1617894880000|2021-04-08 15:14:40|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|21
1617894890000|2021-04-08 15:14:50|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.5|2226.2|93
1617894900000|2021-04-08 15:15:00|2227.1|2226.8|2227.4|2227.1|2227.5|2227.2|2226.9|2226.6|66
1617894910000|2021-04-08 15:15:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|73
1617894920000|2021-04-08 15:15:20|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.1|2226.8|89
1617894930000|2021-04-08 15:15:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.2|2225.9|81
1617894940000|2021-04-08 15:15:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226|2225.7|44
1617894950000|2021-04-08 15:15:50|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.3|2226|14
1617894960000|2021-04-08 15:16:00|2226.7|2226.4|2227.2|2226.9|2227.2|2226.9|2226.6|2226.3|27
1617894970000|2021-04-08 15:16:10|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|11
1617894980000|2021-04-08 15:16:20|2226.8|2226.5|2226.7|2226.4|2227|2226.7|2226.7|2226.4|15
1617894990000|2021-04-08 15:16:30|2226.3|2226|2225.8|2225.5|2226.4|2226.1|2225.7|2225.4|19
1617895000000|2021-04-08 15:16:40|2225.6|2225.3|2225.4|2225.1|2226.1|2225.8|2225.4|2225.1|76
1617895010000|2021-04-08 15:16:50|2225.5|2225.2|2225.6|2225.3|2225.8|2225.5|2225.4|2225.1|139
1617895020000|2021-04-08 15:17:00|2225.3|2225|2226.2|2225.9|2226.3|2226|2225.3|2225|55
1617895030000|2021-04-08 15:17:10|2226|2225.7|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|16
1617895040000|2021-04-08 15:17:20|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.5|2225.2|37
1617895050000|2021-04-08 15:17:30|2225.5|2225.2|2225|2224.7|2225.5|2225.2|2224.9|2224.6|44
1617895060000|2021-04-08 15:17:40|2224.7|2224.4|2225.2|2224.9|2225.3|2225|2224.7|2224.4|58
1617895070000|2021-04-08 15:17:50|2225|2224.7|2225|2224.7|2225.2|2224.9|2224.8|2224.5|14
1617895080000|2021-04-08 15:18:00|2225.1|2224.8|2225.9|2225.6|2225.9|2225.6|2225|2224.7|72
1617895090000|2021-04-08 15:18:10|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|32
1617895100000|2021-04-08 15:18:20|2226.2|2225.9|2225.9|2225.6|2226.4|2226.1|2225.9|2225.6|35
1617895110000|2021-04-08 15:18:30|2226|2225.7|2225.8|2225.5|2226.1|2225.8|2225.5|2225.2|25
1617895120000|2021-04-08 15:18:40|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|10
1617895130000|2021-04-08 15:18:50|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.1|2224.8|27
1617895140000|2021-04-08 15:19:00|2225.6|2225.3|2226.3|2226|2226.3|2226|2225.6|2225.3|37
1617895150000|2021-04-08 15:19:10|2226.4|2226.1|2226.2|2225.9|2227|2226.7|2226.2|2225.9|49
1617895160000|2021-04-08 15:19:20|2226.1|2225.8|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|17
1617895170000|2021-04-08 15:19:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2225.9|2225.6|33
1617895180000|2021-04-08 15:19:40|2226|2225.7|2226|2225.7|2226|2225.7|2225.8|2225.5|15
1617895190000|2021-04-08 15:19:50|2226.3|2226|2226.7|2226.4|2226.8|2226.5|2226.3|2226|17
1617895200000|2021-04-08 15:20:00|2227|2226.7|2227.7|2227.4|2227.7|2227.4|2227|2226.7|92
1617895210000|2021-04-08 15:20:10|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.6|2227.3|67
1617895220000|2021-04-08 15:20:20|2227.5|2227.2|2226.6|2226.3|2227.5|2227.2|2226.6|2226.3|65
1617895230000|2021-04-08 15:20:30|2226.7|2226.4|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|24
1617895240000|2021-04-08 15:20:40|2227|2226.7|2226.9|2226.6|2227.3|2227|2226.9|2226.6|9
1617895250000|2021-04-08 15:20:50|2226.8|2226.5|2226.9|2226.6|2227.2|2226.9|2226.8|2226.5|11
1617895260000|2021-04-08 15:21:00|2227.2|2226.9|2226.7|2226.4|2227.2|2226.9|2226.5|2226.2|10
1617895270000|2021-04-08 15:21:10|2226.8|2226.5|2226.2|2225.9|2226.8|2226.5|2226.1|2225.8|59
1617895280000|2021-04-08 15:21:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.1|2225.8|22
1617895290000|2021-04-08 15:21:30|2226.1|2225.8|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|37
1617895300000|2021-04-08 15:21:40|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|36
1617895310000|2021-04-08 15:21:50|2225.6|2225.3|2224.8|2224.5|2225.6|2225.3|2224.8|2224.5|67
1617895320000|2021-04-08 15:22:00|2224.7|2224.4|2225|2224.7|2225.3|2225|2224.6|2224.3|105
1617895330000|2021-04-08 15:22:10|2225.2|2224.9|2226.2|2225.9|2226.4|2226.1|2225.2|2224.9|206
1617895340000|2021-04-08 15:22:20|2226.1|2225.8|2226.5|2226.2|2226.6|2226.3|2225.9|2225.6|58
1617895350000|2021-04-08 15:22:30|2226.7|2226.4|2226.3|2226|2226.7|2226.4|2226.1|2225.8|51
1617895360000|2021-04-08 15:22:40|2226.2|2225.9|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|49
1617895370000|2021-04-08 15:22:50|2225.6|2225.3|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|23
1617895380000|2021-04-08 15:23:00|2225.2|2224.9|2225.9|2225.6|2226|2225.7|2225.2|2224.9|41
1617895390000|2021-04-08 15:23:10|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|21
1617895400000|2021-04-08 15:23:20|2225.5|2225.2|2225.8|2225.5|2225.9|2225.6|2225.5|2225.2|12
1617895410000|2021-04-08 15:23:30|2225.9|2225.6|2226.6|2226.3|2226.6|2226.3|2225.9|2225.6|198
1617895420000|2021-04-08 15:23:40|2226.7|2226.4|2226.9|2226.6|2227.3|2227|2226.6|2226.3|412
1617895430000|2021-04-08 15:23:50|2227|2226.7|2226.4|2226.1|2227.4|2227.1|2226.2|2225.9|244
1617895440000|2021-04-08 15:24:00|2226.5|2226.2|2225.9|2225.6|2226.6|2226.3|2225.9|2225.6|73
1617895450000|2021-04-08 15:24:10|2226.1|2225.8|2226.5|2226.2|2226.9|2226.6|2226.1|2225.8|23
1617895460000|2021-04-08 15:24:20|2226.6|2226.3|2226.1|2225.8|2226.8|2226.5|2226.1|2225.8|33
1617895470000|2021-04-08 15:24:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226|2225.7|18
1617895480000|2021-04-08 15:24:40|2226|2225.7|2226.3|2226|2226.4|2226.1|2226|2225.7|21
1617895490000|2021-04-08 15:24:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|16
1617895500000|2021-04-08 15:25:00|2226.5|2226.2|2227.5|2227.2|2227.5|2227.2|2226.5|2226.2|51
1617895510000|2021-04-08 15:25:10|2227.6|2227.3|2228|2227.7|2228.1|2227.8|2227.5|2227.2|67
1617895520000|2021-04-08 15:25:20|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.5|2227.2|133
1617895530000|2021-04-08 15:25:30|2227.9|2227.6|2228.5|2228.2|2228.5|2228.2|2227.7|2227.4|558
1617895540000|2021-04-08 15:25:40|2228.3|2228|2227.6|2227.3|2228.4|2228.1|2227.6|2227.3|180
1617895550000|2021-04-08 15:25:50|2227.5|2227.2|2227.3|2227|2227.7|2227.4|2227.3|2227|31
1617895560000|2021-04-08 15:26:00|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2226.8|2226.5|81
1617895570000|2021-04-08 15:26:10|2227.2|2226.9|2226.8|2226.5|2227.2|2226.9|2226.6|2226.3|40
1617895580000|2021-04-08 15:26:20|2226.7|2226.4|2226.3|2226|2226.7|2226.4|2226.3|2226|48
1617895590000|2021-04-08 15:26:30|2226.2|2225.9|2226.2|2225.9|2226.6|2226.3|2226.1|2225.8|36
1617895600000|2021-04-08 15:26:40|2226.1|2225.8|2226.2|2225.9|2226.6|2226.3|2226.1|2225.8|25
1617895610000|2021-04-08 15:26:50|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.9|2225.6|55
1617895620000|2021-04-08 15:27:00|2226.3|2226|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|31
1617895630000|2021-04-08 15:27:10|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|28
1617895640000|2021-04-08 15:27:20|2225.9|2225.6|2225.2|2224.9|2226|2225.7|2225.2|2224.9|41
1617895650000|2021-04-08 15:27:30|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|17
1617895660000|2021-04-08 15:27:40|2225.3|2225|2225.4|2225.1|2225.6|2225.3|2225.2|2224.9|33
1617895670000|2021-04-08 15:27:50|2225.3|2225|2225.5|2225.2|2225.7|2225.4|2225.1|2224.8|71
1617895680000|2021-04-08 15:28:00|2225.6|2225.3|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|52
1617895690000|2021-04-08 15:28:10|2224.9|2224.6|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|30
1617895700000|2021-04-08 15:28:20|2225|2224.7|2224.7|2224.4|2225.1|2224.8|2224.4|2224.1|488
1617895710000|2021-04-08 15:28:30|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.7|2224.4|72
1617895720000|2021-04-08 15:28:40|2224.9|2224.6|2225.5|2225.2|2225.5|2225.2|2224.8|2224.5|34
1617895730000|2021-04-08 15:28:50|2225.2|2224.9|2224.2|2223.9|2225.2|2224.9|2224.2|2223.9|53
1617895740000|2021-04-08 15:29:00|2224.3|2224|2224.7|2224.4|2224.8|2224.5|2224.3|2224|59
1617895750000|2021-04-08 15:29:10|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2224.6|2224.3|18
1617895760000|2021-04-08 15:29:20|2225.2|2224.9|2225.6|2225.3|2225.7|2225.4|2225.2|2224.9|18
1617895770000|2021-04-08 15:29:30|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.3|2225|36
1617895780000|2021-04-08 15:29:40|2225.5|2225.2|2224.9|2224.6|2225.5|2225.2|2224.6|2224.3|17
1617895790000|2021-04-08 15:29:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|13
1617895800000|2021-04-08 15:30:00|2225|2224.7|2225|2224.7|2225|2224.7|2224.8|2224.5|38
1617895810000|2021-04-08 15:30:10|2225.1|2224.8|2225.7|2225.4|2225.7|2225.4|2224.9|2224.6|71
1617895820000|2021-04-08 15:30:20|2226|2225.7|2226.5|2226.2|2226.8|2226.5|2226|2225.7|87
1617895830000|2021-04-08 15:30:30|2226.3|2226|2226.5|2226.2|2226.7|2226.4|2226.3|2226|47
1617895840000|2021-04-08 15:30:40|2226|2225.7|2225.5|2225.2|2226|2225.7|2225.5|2225.2|23
1617895850000|2021-04-08 15:30:50|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.3|2225|9
1617895860000|2021-04-08 15:31:00|2225.4|2225.1|2225.6|2225.3|2225.8|2225.5|2225.2|2224.9|28
1617895870000|2021-04-08 15:31:10|2225.7|2225.4|2225.5|2225.2|2225.9|2225.6|2225.4|2225.1|14
1617895880000|2021-04-08 15:31:20|2225.6|2225.3|2226.2|2225.9|2226.3|2226|2225.6|2225.3|44
1617895890000|2021-04-08 15:31:30|2226.3|2226|2226|2225.7|2226.4|2226.1|2226|2225.7|26
1617895900000|2021-04-08 15:31:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2225.7|2225.4|222
1617895910000|2021-04-08 15:31:50|2226|2225.7|2225.3|2225|2226|2225.7|2225.3|2225|32
1617895920000|2021-04-08 15:32:00|2225.4|2225.1|2225|2224.7|2225.5|2225.2|2224.9|2224.6|40
1617895930000|2021-04-08 15:32:10|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.7|2224.4|45
1617895940000|2021-04-08 15:32:20|2225|2224.7|2224.7|2224.4|2225.1|2224.8|2224.7|2224.4|40
1617895950000|2021-04-08 15:32:30|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.5|2224.2|36
1617895960000|2021-04-08 15:32:40|2224.9|2224.6|2225.7|2225.4|2225.7|2225.4|2224.9|2224.6|35
1617895970000|2021-04-08 15:32:50|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|18
1617895980000|2021-04-08 15:33:00|2225.8|2225.5|2226.2|2225.9|2226.3|2226|2225.8|2225.5|30
1617895990000|2021-04-08 15:33:10|2226.3|2226|2226|2225.7|2226.3|2226|2225.8|2225.5|30
1617896000000|2021-04-08 15:33:20|2226.1|2225.8|2226.3|2226|2226.4|2226.1|2226.1|2225.8|54
1617896010000|2021-04-08 15:33:30|2226.5|2226.2|2226.3|2226|2226.6|2226.3|2226.3|2226|28
1617896020000|2021-04-08 15:33:40|2226.1|2225.8|2225.1|2224.8|2226.2|2225.9|2225.1|2224.8|37
1617896030000|2021-04-08 15:33:50|2225.2|2224.9|2225.7|2225.4|2225.7|2225.4|2225.2|2224.9|26
1617896040000|2021-04-08 15:34:00|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.5|2225.2|37
1617896050000|2021-04-08 15:34:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2225.9|2225.6|13
1617896060000|2021-04-08 15:34:20|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2225.5|2225.2|37
1617896070000|2021-04-08 15:34:30|2226.3|2226|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|13
1617896080000|2021-04-08 15:34:40|2226.2|2225.9|2225.8|2225.5|2226.2|2225.9|2225.6|2225.3|12
1617896090000|2021-04-08 15:34:50|2225.4|2225.1|2224.9|2224.6|2225.4|2225.1|2224.9|2224.6|76
1617896100000|2021-04-08 15:35:00|2224.8|2224.5|2225.8|2225.5|2225.8|2225.5|2224.8|2224.5|53
1617896110000|2021-04-08 15:35:10|2225.7|2225.4|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|26
1617896120000|2021-04-08 15:35:20|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.8|2225.5|15
1617896130000|2021-04-08 15:35:30|2226|2225.7|2226.2|2225.9|2226.4|2226.1|2226|2225.7|47
1617896140000|2021-04-08 15:35:40|2226.4|2226.1|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|43
1617896150000|2021-04-08 15:35:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|23
1617896160000|2021-04-08 15:36:00|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|18
1617896170000|2021-04-08 15:36:10|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|30
1617896180000|2021-04-08 15:36:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|14
1617896190000|2021-04-08 15:36:30|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|14
1617896200000|2021-04-08 15:36:40|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|35
1617896210000|2021-04-08 15:36:50|2226.3|2226|2226.2|2225.9|2226.5|2226.2|2226.1|2225.8|17
1617896220000|2021-04-08 15:37:00|2226.3|2226|2226.8|2226.5|2227|2226.7|2226.3|2226|54
1617896230000|2021-04-08 15:37:10|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|20
1617896240000|2021-04-08 15:37:20|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|26
1617896250000|2021-04-08 15:37:30|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|10
1617896260000|2021-04-08 15:37:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|37
1617896270000|2021-04-08 15:37:50|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.6|2226.3|19
1617896280000|2021-04-08 15:38:00|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|21
1617896290000|2021-04-08 15:38:10|2227.3|2227|2226.8|2226.5|2227.5|2227.2|2226.8|2226.5|37
1617896300000|2021-04-08 15:38:20|2226.7|2226.4|2226.8|2226.5|2227|2226.7|2226.5|2226.2|24
1617896310000|2021-04-08 15:38:30|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|55
1617896320000|2021-04-08 15:38:40|2226.4|2226.1|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|41
1617896330000|2021-04-08 15:38:50|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.3|2226|14
1617896340000|2021-04-08 15:39:00|2226.5|2226.2|2227.5|2227.2|2227.5|2227.2|2226.5|2226.2|51
1617896350000|2021-04-08 15:39:10|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|11
1617896360000|2021-04-08 15:39:20|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.8|2227.5|27
1617896370000|2021-04-08 15:39:30|2228|2227.7|2228.3|2228|2228.3|2228|2228|2227.7|33
1617896380000|2021-04-08 15:39:40|2228.4|2228.1|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|39
1617896390000|2021-04-08 15:39:50|2228.7|2228.4|2229|2228.7|2229.2|2228.9|2228.7|2228.4|54
1617896400000|2021-04-08 15:40:00|2228.6|2228.3|2229.4|2229.1|2229.4|2229.1|2228.6|2228.3|74
1617896410000|2021-04-08 15:40:10|2229.3|2229|2229.6|2229.3|2229.8|2229.5|2229.2|2228.9|70
1617896420000|2021-04-08 15:40:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.3|2229|44
1617896430000|2021-04-08 15:40:30|2229.8|2229.5|2229.8|2229.5|2230.4|2230.1|2229.8|2229.5|331
1617896440000|2021-04-08 15:40:40|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|40
1617896450000|2021-04-08 15:40:50|2229.7|2229.4|2230.5|2230.2|2230.5|2230.2|2229.7|2229.4|40
1617896460000|2021-04-08 15:41:00|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|32
1617896470000|2021-04-08 15:41:10|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|29
1617896480000|2021-04-08 15:41:20|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|48
1617896490000|2021-04-08 15:41:30|2230.6|2230.3|2231.5|2231.2|2231.6|2231.3|2230.6|2230.3|217
1617896500000|2021-04-08 15:41:40|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.3|2231|64
1617896510000|2021-04-08 15:41:50|2230.8|2230.5|2230|2229.7|2230.8|2230.5|2229.8|2229.5|88
1617896520000|2021-04-08 15:42:00|2229.8|2229.5|2230.1|2229.8|2230.3|2230|2229.8|2229.5|46
1617896530000|2021-04-08 15:42:10|2230|2229.7|2230.9|2230.6|2231|2230.7|2230|2229.7|50
1617896540000|2021-04-08 15:42:20|2231.1|2230.8|2230.5|2230.2|2231.2|2230.9|2230.4|2230.1|55
1617896550000|2021-04-08 15:42:30|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|29
1617896560000|2021-04-08 15:42:40|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|27
1617896570000|2021-04-08 15:42:50|2230.7|2230.4|2230.1|2229.8|2230.7|2230.4|2230|2229.7|42
1617896580000|2021-04-08 15:43:00|2230.3|2230|2230.2|2229.9|2230.5|2230.2|2230.1|2229.8|35
1617896590000|2021-04-08 15:43:10|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.7|2229.4|40
1617896600000|2021-04-08 15:43:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|26
1617896610000|2021-04-08 15:43:30|2229.8|2229.5|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|39
1617896620000|2021-04-08 15:43:40|2229.7|2229.4|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|46
1617896630000|2021-04-08 15:43:50|2229.4|2229.1|2229.3|2229|2229.8|2229.5|2229.3|2229|46
1617896640000|2021-04-08 15:44:00|2229.5|2229.2|2230.3|2230|2230.3|2230|2229.5|2229.2|72
1617896650000|2021-04-08 15:44:10|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230|2229.7|40
1617896660000|2021-04-08 15:44:20|2230|2229.7|2230.1|2229.8|2230.4|2230.1|2230|2229.7|29
1617896670000|2021-04-08 15:44:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230|2229.7|26
1617896680000|2021-04-08 15:44:40|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|30
1617896690000|2021-04-08 15:44:50|2230.3|2230|2230.1|2229.8|2230.3|2230|2230|2229.7|19
1617896700000|2021-04-08 15:45:00|2230.2|2229.9|2230.9|2230.6|2231.2|2230.9|2230.2|2229.9|77
1617896710000|2021-04-08 15:45:10|2230.6|2230.3|2230.2|2229.9|2230.7|2230.4|2230|2229.7|35
1617896720000|2021-04-08 15:45:20|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|13
1617896730000|2021-04-08 15:45:30|2230.1|2229.8|2230.9|2230.6|2230.9|2230.6|2230.1|2229.8|57
1617896740000|2021-04-08 15:45:40|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|62
1617896750000|2021-04-08 15:45:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|96
1617896760000|2021-04-08 15:46:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2230.9|2230.6|43
1617896770000|2021-04-08 15:46:10|2231.2|2230.9|2231.7|2231.4|2231.7|2231.4|2231.1|2230.8|55
1617896780000|2021-04-08 15:46:20|2231.5|2231.2|2231|2230.7|2231.6|2231.3|2230.7|2230.4|205
1617896790000|2021-04-08 15:46:30|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.5|2230.2|29
1617896800000|2021-04-08 15:46:40|2231|2230.7|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|17
1617896810000|2021-04-08 15:46:50|2231|2230.7|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|27
1617896820000|2021-04-08 15:47:00|2230.7|2230.4|2230.7|2230.4|2230.9|2230.6|2230.3|2230|44
1617896830000|2021-04-08 15:47:10|2230.8|2230.5|2231.3|2231|2231.3|2231|2230.8|2230.5|26
1617896840000|2021-04-08 15:47:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|44
1617896850000|2021-04-08 15:47:30|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|51
1617896860000|2021-04-08 15:47:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|20
1617896870000|2021-04-08 15:47:50|2231.2|2230.9|2231.6|2231.3|2231.7|2231.4|2231.2|2230.9|32
1617896880000|2021-04-08 15:48:00|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|97
1617896890000|2021-04-08 15:48:10|2232|2231.7|2232.1|2231.8|2232.5|2232.2|2232|2231.7|122
1617896900000|2021-04-08 15:48:20|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.8|2231.5|27
1617896910000|2021-04-08 15:48:30|2232.2|2231.9|2231.6|2231.3|2232.3|2232|2231.6|2231.3|60
1617896920000|2021-04-08 15:48:40|2231.3|2231|2232.1|2231.8|2232.2|2231.9|2231.3|2231|29
1617896930000|2021-04-08 15:48:50|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2232|2231.7|43
1617896940000|2021-04-08 15:49:00|2231.6|2231.3|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|43
1617896950000|2021-04-08 15:49:10|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|23
1617896960000|2021-04-08 15:49:20|2231.6|2231.3|2231.8|2231.5|2232|2231.7|2231.4|2231.1|29
1617896970000|2021-04-08 15:49:30|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|42
1617896980000|2021-04-08 15:49:40|2231.8|2231.5|2231.6|2231.3|2232.1|2231.8|2231.5|2231.2|30
1617896990000|2021-04-08 15:49:50|2231.8|2231.5|2231.1|2230.8|2231.9|2231.6|2231.1|2230.8|50
1617897000000|2021-04-08 15:50:00|2230.8|2230.5|2231.2|2230.9|2231.4|2231.1|2230.7|2230.4|55
1617897010000|2021-04-08 15:50:10|2231.1|2230.8|2231.8|2231.5|2231.8|2231.5|2231.1|2230.8|26
1617897020000|2021-04-08 15:50:20|2231.6|2231.3|2231.6|2231.3|2232|2231.7|2231.6|2231.3|75
1617897030000|2021-04-08 15:50:30|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231|2230.7|72
1617897040000|2021-04-08 15:50:40|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|27
1617897050000|2021-04-08 15:50:50|2231.5|2231.2|2231.2|2230.9|2231.8|2231.5|2231.2|2230.9|51
1617897060000|2021-04-08 15:51:00|2231.5|2231.2|2231.9|2231.6|2232.1|2231.8|2231.5|2231.2|104
1617897070000|2021-04-08 15:51:10|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232.1|2231.8|62
1617897080000|2021-04-08 15:51:20|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|37
1617897090000|2021-04-08 15:51:30|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.3|2232|29
1617897100000|2021-04-08 15:51:40|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.3|2232|22
1617897110000|2021-04-08 15:51:50|2232.2|2231.9|2232.6|2232.3|2232.7|2232.4|2232.2|2231.9|28
1617897120000|2021-04-08 15:52:00|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|15
1617897130000|2021-04-08 15:52:10|2233|2232.7|2233.7|2233.4|2233.8|2233.5|2232.9|2232.6|194
1617897140000|2021-04-08 15:52:20|2233.6|2233.3|2233.9|2233.6|2234|2233.7|2233.5|2233.2|99
1617897150000|2021-04-08 15:52:30|2233.8|2233.5|2234.4|2234.1|2234.4|2234.1|2233.8|2233.5|55
1617897160000|2021-04-08 15:52:40|2234.5|2234.2|2233.9|2233.6|2234.5|2234.2|2233.9|2233.6|74
1617897170000|2021-04-08 15:52:50|2233.8|2233.5|2233.5|2233.2|2234.1|2233.8|2233.3|2233|50
1617897180000|2021-04-08 15:53:00|2233.6|2233.3|2235.2|2234.9|2235.2|2234.9|2233.6|2233.3|105
1617897190000|2021-04-08 15:53:10|2235.1|2234.8|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|61
1617897200000|2021-04-08 15:53:20|2235.1|2234.8|2236.4|2236.1|2236.4|2236.1|2235|2234.7|447
1617897210000|2021-04-08 15:53:30|2236.3|2236|2235.7|2235.4|2236.3|2236|2235.7|2235.4|123
1617897220000|2021-04-08 15:53:40|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|53
1617897230000|2021-04-08 15:53:50|2235.8|2235.5|2236.6|2236.3|2236.7|2236.4|2235.8|2235.5|112
1617897240000|2021-04-08 15:54:00|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.3|2236|89
1617897250000|2021-04-08 15:54:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|40
1617897260000|2021-04-08 15:54:20|2236.4|2236.1|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|63
1617897270000|2021-04-08 15:54:30|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|43
1617897280000|2021-04-08 15:54:40|2236.5|2236.2|2236.8|2236.5|2237|2236.7|2236.5|2236.2|96
1617897290000|2021-04-08 15:54:50|2236.7|2236.4|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|76
1617897300000|2021-04-08 15:55:00|2236.8|2236.5|2236.9|2236.6|2237.3|2237|2236.6|2236.3|167
1617897310000|2021-04-08 15:55:10|2237|2236.7|2237.3|2237|2237.5|2237.2|2236.9|2236.6|97
1617897320000|2021-04-08 15:55:20|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|93
1617897330000|2021-04-08 15:55:30|2237.3|2237|2236.7|2236.4|2237.3|2237|2236.7|2236.4|67
1617897340000|2021-04-08 15:55:40|2236.8|2236.5|2236.8|2236.5|2237.3|2237|2236.7|2236.4|68
1617897350000|2021-04-08 15:55:50|2236.7|2236.4|2235.9|2235.6|2236.9|2236.6|2235.8|2235.5|101
1617897360000|2021-04-08 15:56:00|2236.3|2236|2236.3|2236|2236.5|2236.2|2236|2235.7|60
1617897370000|2021-04-08 15:56:10|2236.2|2235.9|2235.7|2235.4|2236.2|2235.9|2235.5|2235.2|34
1617897380000|2021-04-08 15:56:20|2235.6|2235.3|2235.5|2235.2|2235.8|2235.5|2235.3|2235|44
1617897390000|2021-04-08 15:56:30|2235.9|2235.6|2235.3|2235|2235.9|2235.6|2235.3|2235|14
1617897400000|2021-04-08 15:56:40|2235.1|2234.8|2235.1|2234.8|2235.7|2235.4|2235|2234.7|23
1617897410000|2021-04-08 15:56:50|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2234.9|2234.6|39
1617897420000|2021-04-08 15:57:00|2235.3|2235|2235.1|2234.8|2235.5|2235.2|2235|2234.7|33
1617897430000|2021-04-08 15:57:10|2234.9|2234.6|2235|2234.7|2235.3|2235|2234.9|2234.6|67
1617897440000|2021-04-08 15:57:20|2235.1|2234.8|2234.9|2234.6|2235.3|2235|2234.9|2234.6|26
1617897450000|2021-04-08 15:57:30|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|264
1617897460000|2021-04-08 15:57:40|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|36
1617897470000|2021-04-08 15:57:50|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|27
1617897480000|2021-04-08 15:58:00|2233.8|2233.5|2233.9|2233.6|2234.2|2233.9|2233.7|2233.4|45
1617897490000|2021-04-08 15:58:10|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.3|2233|30
1617897500000|2021-04-08 15:58:20|2233.7|2233.4|2233.3|2233|2233.8|2233.5|2233.1|2232.8|61
1617897510000|2021-04-08 15:58:30|2233.2|2232.9|2233.9|2233.6|2234.2|2233.9|2233.2|2232.9|84
1617897520000|2021-04-08 15:58:40|2234|2233.7|2234.4|2234.1|2234.6|2234.3|2234|2233.7|58
1617897530000|2021-04-08 15:58:50|2234.2|2233.9|2233.9|2233.6|2234.3|2234|2233.9|2233.6|57
1617897540000|2021-04-08 15:59:00|2234.1|2233.8|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|27
1617897550000|2021-04-08 15:59:10|2233.4|2233.1|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|26
1617897560000|2021-04-08 15:59:20|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|15
1617897570000|2021-04-08 15:59:30|2233.6|2233.3|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|8
1617897580000|2021-04-08 15:59:40|2233.5|2233.2|2233.3|2233|2233.8|2233.5|2233.3|2233|20
1617897590000|2021-04-08 15:59:50|2233.5|2233.2|2233.1|2232.8|2233.6|2233.3|2233.1|2232.8|23
1617897600000|2021-04-08 16:00:00|2233.3|2233|2233.7|2233.4|2233.8|2233.5|2233.2|2232.9|40
1617897610000|2021-04-08 16:00:10|2233.8|2233.5|2234.6|2234.3|2234.7|2234.4|2233.8|2233.5|48
1617897620000|2021-04-08 16:00:20|2234.2|2233.9|2234.1|2233.8|2234.4|2234.1|2234|2233.7|38
1617897630000|2021-04-08 16:00:30|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|19
1617897640000|2021-04-08 16:00:40|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.5|2233.2|14
1617897650000|2021-04-08 16:00:50|2233.7|2233.4|2234|2233.7|2234.1|2233.8|2233.7|2233.4|14
1617897660000|2021-04-08 16:01:00|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|23
1617897670000|2021-04-08 16:01:10|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|31
1617897680000|2021-04-08 16:01:20|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|28
1617897690000|2021-04-08 16:01:30|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|21
1617897700000|2021-04-08 16:01:40|2234.2|2233.9|2233.9|2233.6|2234.5|2234.2|2233.8|2233.5|28
1617897710000|2021-04-08 16:01:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|13
1617897720000|2021-04-08 16:02:00|2234|2233.7|2234.2|2233.9|2234.3|2234|2234|2233.7|13
1617897730000|2021-04-08 16:02:10|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.7|2233.4|18
1617897740000|2021-04-08 16:02:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|12
1617897750000|2021-04-08 16:02:30|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|44
1617897760000|2021-04-08 16:02:40|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|22
1617897770000|2021-04-08 16:02:50|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|20
1617897780000|2021-04-08 16:03:00|2232.9|2232.6|2233.3|2233|2233.4|2233.1|2232.9|2232.6|18
1617897790000|2021-04-08 16:03:10|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|18
1617897800000|2021-04-08 16:03:20|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233|2232.7|43
1617897810000|2021-04-08 16:03:30|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|13
1617897820000|2021-04-08 16:03:40|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|19
1617897830000|2021-04-08 16:03:50|||||||||2
1617897840000|2021-04-08 16:04:00|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|25
1617897850000|2021-04-08 16:04:10|2233.2|2232.9|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|9
1617897860000|2021-04-08 16:04:20|2233|2232.7|2233|2232.7|2233|2232.7|2232.7|2232.4|29
1617897870000|2021-04-08 16:04:30|2233.2|2232.9|2233|2232.7|2233.3|2233|2233|2232.7|14
1617897880000|2021-04-08 16:04:40|2232.9|2232.6|2233.1|2232.8|2233.3|2233|2232.9|2232.6|17
1617897890000|2021-04-08 16:04:50|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233|2232.7|15
1617897900000|2021-04-08 16:05:00|2233.1|2232.8|2233.9|2233.6|2233.9|2233.6|2233.1|2232.8|42
1617897910000|2021-04-08 16:05:10|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.6|2233.3|21
1617897920000|2021-04-08 16:05:20|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|24
1617897930000|2021-04-08 16:05:30|2233.9|2233.6|2233.9|2233.6|2234.3|2234|2233.8|2233.5|32
1617897940000|2021-04-08 16:05:40|2234|2233.7|2233.2|2232.9|2234.1|2233.8|2233.2|2232.9|38
1617897950000|2021-04-08 16:05:50|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|103
1617897960000|2021-04-08 16:06:00|2233.7|2233.4|2233.5|2233.2|2234.1|2233.8|2233.5|2233.2|27
1617897970000|2021-04-08 16:06:10|2233.4|2233.1|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|25
1617897980000|2021-04-08 16:06:20|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|8
1617897990000|2021-04-08 16:06:30|2233.6|2233.3|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|26
1617898000000|2021-04-08 16:06:40|2233.3|2233|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|17
1617898010000|2021-04-08 16:06:50|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|16
1617898020000|2021-04-08 16:07:00|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|10
1617898030000|2021-04-08 16:07:10|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|7
1617898040000|2021-04-08 16:07:20|2233.3|2233|2233.3|2233|2233.7|2233.4|2233.3|2233|35
1617898050000|2021-04-08 16:07:30|2233.2|2232.9|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|47
1617898060000|2021-04-08 16:07:40|2232.7|2232.4|2232.6|2232.3|2233|2232.7|2232.6|2232.3|52
1617898070000|2021-04-08 16:07:50|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|104
1617898080000|2021-04-08 16:08:00|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.7|2232.4|25
1617898090000|2021-04-08 16:08:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|8
1617898100000|2021-04-08 16:08:20|2233.5|2233.2|2232.9|2232.6|2233.5|2233.2|2232.8|2232.5|15
1617898110000|2021-04-08 16:08:30|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|8
1617898120000|2021-04-08 16:08:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|21
1617898130000|2021-04-08 16:08:50|2233.1|2232.8|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|11
1617898140000|2021-04-08 16:09:00|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|21
1617898150000|2021-04-08 16:09:10|2233|2232.7|2232.5|2232.2|2233|2232.7|2232.5|2232.2|20
1617898160000|2021-04-08 16:09:20|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|71
1617898170000|2021-04-08 16:09:30|2232|2231.7|2232.1|2231.8|2232.3|2232|2231.8|2231.5|72
1617898180000|2021-04-08 16:09:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|6
1617898190000|2021-04-08 16:09:50|2232.2|2231.9|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|49
1617898200000|2021-04-08 16:10:00|2232.5|2232.2|2231.9|2231.6|2232.5|2232.2|2231.9|2231.6|65
1617898210000|2021-04-08 16:10:10|2232.2|2231.9|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|39
1617898220000|2021-04-08 16:10:20|2232.3|2232|2232.9|2232.6|2232.9|2232.6|2232.3|2232|33
1617898230000|2021-04-08 16:10:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.3|2232|28
1617898240000|2021-04-08 16:10:40|2232.9|2232.6|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|28
1617898250000|2021-04-08 16:10:50|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|21
1617898260000|2021-04-08 16:11:00|2232.4|2232.1|2231.8|2231.5|2232.4|2232.1|2231.8|2231.5|61
1617898270000|2021-04-08 16:11:10|2232|2231.7|2232.3|2232|2232.4|2232.1|2232|2231.7|23
1617898280000|2021-04-08 16:11:20|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|25
1617898290000|2021-04-08 16:11:30|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|6
1617898300000|2021-04-08 16:11:40|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.3|2232|25
1617898310000|2021-04-08 16:11:50|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|22
1617898320000|2021-04-08 16:12:00|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|8
1617898330000|2021-04-08 16:12:10|2232.3|2232|2232.1|2231.8|2232.3|2232|2231.9|2231.6|38
1617898340000|2021-04-08 16:12:20|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.6|2231.3|40
1617898350000|2021-04-08 16:12:30|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|52
1617898360000|2021-04-08 16:12:40|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|41
1617898370000|2021-04-08 16:12:50|2232.2|2231.9|2232.3|2232|2232.6|2232.3|2232.2|2231.9|66
1617898380000|2021-04-08 16:13:00|2232.4|2232.1|2232.6|2232.3|2232.9|2232.6|2232.4|2232.1|47
1617898390000|2021-04-08 16:13:10|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|11
1617898400000|2021-04-08 16:13:20|2232.7|2232.4|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|12
1617898410000|2021-04-08 16:13:30|2232.3|2232|2232.6|2232.3|2232.7|2232.4|2232.3|2232|27
1617898420000|2021-04-08 16:13:40|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|10
1617898430000|2021-04-08 16:13:50|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.9|2232.6|15
1617898440000|2021-04-08 16:14:00|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|36
1617898450000|2021-04-08 16:14:10|2233.5|2233.2|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|49
1617898460000|2021-04-08 16:14:20|2233.9|2233.6|2234.1|2233.8|2234.4|2234.1|2233.9|2233.6|66
1617898470000|2021-04-08 16:14:30|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|16
1617898480000|2021-04-08 16:14:40|2234.3|2234|2234.8|2234.5|2235.2|2234.9|2234.3|2234|43
1617898490000|2021-04-08 16:14:50|2234.7|2234.4|2235.3|2235|2235.3|2235|2234.6|2234.3|17
1617898500000|2021-04-08 16:15:00|2235.5|2235.2|2235.8|2235.5|2235.9|2235.6|2235|2234.7|66
1617898510000|2021-04-08 16:15:10|2235.9|2235.6|2236.6|2236.3|2236.8|2236.5|2235.9|2235.6|92
1617898520000|2021-04-08 16:15:20|2236.4|2236.1|2236.9|2236.6|2237.1|2236.8|2236.4|2236.1|74
1617898530000|2021-04-08 16:15:30|2237|2236.7|2237.6|2237.3|2237.7|2237.4|2237|2236.7|73
1617898540000|2021-04-08 16:15:40|2237.7|2237.4|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|106
1617898550000|2021-04-08 16:15:50|2237.3|2237|2237.2|2236.9|2237.3|2237|2236.8|2236.5|75
1617898560000|2021-04-08 16:16:00|2237.3|2237|2236.4|2236.1|2237.4|2237.1|2236.4|2236.1|64
1617898570000|2021-04-08 16:16:10|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|45
1617898580000|2021-04-08 16:16:20|2236.4|2236.1|2237.2|2236.9|2237.3|2237|2236.4|2236.1|43
1617898590000|2021-04-08 16:16:30|2237.1|2236.8|2237|2236.7|2237.3|2237|2237|2236.7|36
1617898600000|2021-04-08 16:16:40|2236.8|2236.5|2237.5|2237.2|2237.5|2237.2|2236.8|2236.5|58
1617898610000|2021-04-08 16:16:50|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.6|2237.3|77
1617898620000|2021-04-08 16:17:00|2238.1|2237.8|2237|2236.7|2238.2|2237.9|2237|2236.7|59
1617898630000|2021-04-08 16:17:10|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.1|2236.8|23
1617898640000|2021-04-08 16:17:20|2237.5|2237.2|2238|2237.7|2238|2237.7|2237.3|2237|20
1617898650000|2021-04-08 16:17:30|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.6|2237.3|16
1617898660000|2021-04-08 16:17:40|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|17
1617898670000|2021-04-08 16:17:50|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.6|2236.3|22
1617898680000|2021-04-08 16:18:00|2236.9|2236.6|2237.5|2237.2|2237.5|2237.2|2236.6|2236.3|83
1617898690000|2021-04-08 16:18:10|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|47
1617898700000|2021-04-08 16:18:20|2237.7|2237.4|2237.6|2237.3|2237.9|2237.6|2237.5|2237.2|25
1617898710000|2021-04-08 16:18:30|2237.5|2237.2|2237.1|2236.8|2237.6|2237.3|2237.1|2236.8|27
1617898720000|2021-04-08 16:18:40|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|32
1617898730000|2021-04-08 16:18:50|2236.8|2236.5|2237.1|2236.8|2237.3|2237|2236.8|2236.5|10
1617898740000|2021-04-08 16:19:00|2236.8|2236.5|2236.4|2236.1|2236.9|2236.6|2236.2|2235.9|19
1617898750000|2021-04-08 16:19:10|2236.6|2236.3|2237.2|2236.9|2237.3|2237|2236.4|2236.1|73
1617898760000|2021-04-08 16:19:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.1|2236.8|46
1617898770000|2021-04-08 16:19:30|2237.2|2236.9|2237.4|2237.1|2237.5|2237.2|2237|2236.7|25
1617898780000|2021-04-08 16:19:40|2237.3|2237|2237.3|2237|2237.5|2237.2|2237.2|2236.9|12
1617898790000|2021-04-08 16:19:50|2237.2|2236.9|2237.6|2237.3|2237.8|2237.5|2237.2|2236.9|13
1617898800000|2021-04-08 16:20:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237|2236.7|43
1617898810000|2021-04-08 16:20:10|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|66
1617898820000|2021-04-08 16:20:20|2237.9|2237.6|2238.1|2237.8|2238.2|2237.9|2237.7|2237.4|46
1617898830000|2021-04-08 16:20:30|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2237.9|2237.6|31
1617898840000|2021-04-08 16:20:40|2238.6|2238.3|2238|2237.7|2238.7|2238.4|2238|2237.7|54
1617898850000|2021-04-08 16:20:50|2238.2|2237.9|2237.9|2237.6|2238.3|2238|2237.9|2237.6|34
1617898860000|2021-04-08 16:21:00|2237.7|2237.4|2237.9|2237.6|2238.1|2237.8|2237.6|2237.3|82
1617898870000|2021-04-08 16:21:10|2238.3|2238|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|34
1617898880000|2021-04-08 16:21:20|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.7|2237.4|15
1617898890000|2021-04-08 16:21:30|2238|2237.7|2238.5|2238.2|2238.6|2238.3|2238|2237.7|87
1617898900000|2021-04-08 16:21:40|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.3|2238|30
1617898910000|2021-04-08 16:21:50|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2237.9|2237.6|27
1617898920000|2021-04-08 16:22:00|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.3|2238|25
1617898930000|2021-04-08 16:22:10|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2237.9|2237.6|23
1617898940000|2021-04-08 16:22:20|2238|2237.7|2238.2|2237.9|2238.4|2238.1|2238|2237.7|18
1617898950000|2021-04-08 16:22:30|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238|2237.7|14
1617898960000|2021-04-08 16:22:40|2238.1|2237.8|2238|2237.7|2238.3|2238|2238|2237.7|18
1617898970000|2021-04-08 16:22:50|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2237.9|2237.6|7
1617898980000|2021-04-08 16:23:00|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|19
1617898990000|2021-04-08 16:23:10|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|25
1617899000000|2021-04-08 16:23:20|2238|2237.7|2238.3|2238|2238.3|2238|2237.7|2237.4|43
1617899010000|2021-04-08 16:23:30|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|17
1617899020000|2021-04-08 16:23:40|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|17
1617899030000|2021-04-08 16:23:50|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.6|2237.3|34
1617899040000|2021-04-08 16:24:00|2237.9|2237.6|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|22
1617899050000|2021-04-08 16:24:10|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|13
1617899060000|2021-04-08 16:24:20|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|28
1617899070000|2021-04-08 16:24:30|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2238|2237.7|28
1617899080000|2021-04-08 16:24:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|11
1617899090000|2021-04-08 16:24:50|2238.2|2237.9|2237.7|2237.4|2238.2|2237.9|2237.5|2237.2|62
1617899100000|2021-04-08 16:25:00|2237.6|2237.3|2238|2237.7|2238.1|2237.8|2237.3|2237|89
1617899110000|2021-04-08 16:25:10|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|20
1617899120000|2021-04-08 16:25:20|2237.9|2237.6|2237.3|2237|2237.9|2237.6|2237.1|2236.8|150
1617899130000|2021-04-08 16:25:30|2237.4|2237.1|2237.7|2237.4|2237.9|2237.6|2237.4|2237.1|49
1617899140000|2021-04-08 16:25:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|20
1617899150000|2021-04-08 16:25:50|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.5|2237.2|20
1617899160000|2021-04-08 16:26:00|2237.8|2237.5|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|31
1617899170000|2021-04-08 16:26:10|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|13
1617899180000|2021-04-08 16:26:20|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.7|2237.4|16
1617899190000|2021-04-08 16:26:30|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|54
1617899200000|2021-04-08 16:26:40|2237.6|2237.3|2238|2237.7|2238|2237.7|2237.6|2237.3|8
1617899210000|2021-04-08 16:26:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|9
1617899220000|2021-04-08 16:27:00|2238.1|2237.8|2238.3|2238|2238.3|2238|2238|2237.7|19
1617899230000|2021-04-08 16:27:10|2238.4|2238.1|2238.5|2238.2|2238.7|2238.4|2238.3|2238|26
1617899240000|2021-04-08 16:27:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|27
1617899250000|2021-04-08 16:27:30|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|12
1617899260000|2021-04-08 16:27:40|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|3
1617899270000|2021-04-08 16:27:50|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|5
1617899280000|2021-04-08 16:28:00|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|17
1617899290000|2021-04-08 16:28:10|2238.4|2238.1|2238|2237.7|2238.6|2238.3|2237.9|2237.6|49
1617899300000|2021-04-08 16:28:20|2238.1|2237.8|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|38
1617899310000|2021-04-08 16:28:30|2237.8|2237.5|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|23
1617899320000|2021-04-08 16:28:40|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|29
1617899330000|2021-04-08 16:28:50|2237.9|2237.6|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|37
1617899340000|2021-04-08 16:29:00|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.8|2237.5|24
1617899350000|2021-04-08 16:29:10|2238|2237.7|2238|2237.7|2238.2|2237.9|2238|2237.7|13
1617899360000|2021-04-08 16:29:20|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|23
1617899370000|2021-04-08 16:29:30|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|34
1617899380000|2021-04-08 16:29:40|2237.6|2237.3|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|47
1617899390000|2021-04-08 16:29:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|16
1617899400000|2021-04-08 16:30:00|2237.8|2237.5|2238.6|2238.3|2238.6|2238.3|2237.8|2237.5|56
1617899410000|2021-04-08 16:30:10|2238.7|2238.4|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|34
1617899420000|2021-04-08 16:30:20|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|32
1617899430000|2021-04-08 16:30:30|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|14
1617899440000|2021-04-08 16:30:40|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|39
1617899450000|2021-04-08 16:30:50|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|42
1617899460000|2021-04-08 16:31:00|2238.8|2238.5|2238.6|2238.3|2238.9|2238.6|2238.3|2238|61
1617899470000|2021-04-08 16:31:10|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|18
1617899480000|2021-04-08 16:31:20|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|13
1617899490000|2021-04-08 16:31:30|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|5
1617899500000|2021-04-08 16:31:40|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|19
1617899510000|2021-04-08 16:31:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|3
1617899520000|2021-04-08 16:32:00|2238.7|2238.4|2238.9|2238.6|2239.2|2238.9|2238.7|2238.4|33
1617899530000|2021-04-08 16:32:10|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|24
1617899540000|2021-04-08 16:32:20|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|14
1617899550000|2021-04-08 16:32:30|2238.9|2238.6|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|21
1617899560000|2021-04-08 16:32:40|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|8
1617899570000|2021-04-08 16:32:50|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|26
1617899580000|2021-04-08 16:33:00|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|171
1617899590000|2021-04-08 16:33:10|2239.6|2239.3|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|28
1617899600000|2021-04-08 16:33:20|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|7
1617899610000|2021-04-08 16:33:30|2239.7|2239.4|2239.8|2239.5|2240|2239.7|2239.5|2239.2|24
1617899620000|2021-04-08 16:33:40|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2239.8|2239.5|34
1617899630000|2021-04-08 16:33:50|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.9|2239.6|66
1617899640000|2021-04-08 16:34:00|2240.5|2240.2|2240.1|2239.8|2240.8|2240.5|2240.1|2239.8|146
1617899650000|2021-04-08 16:34:10|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.9|2239.6|23
1617899660000|2021-04-08 16:34:20|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240.1|2239.8|24
1617899670000|2021-04-08 16:34:30|2240.4|2240.1|2241.4|2241.1|2241.5|2241.2|2240.3|2240|349
1617899680000|2021-04-08 16:34:40|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|28
1617899690000|2021-04-08 16:34:50|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.1|2240.8|28
1617899700000|2021-04-08 16:35:00|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.6|2240.3|34
1617899710000|2021-04-08 16:35:10|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|29
1617899720000|2021-04-08 16:35:20|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|29
1617899730000|2021-04-08 16:35:30|2241.6|2241.3|2241.8|2241.5|2242.1|2241.8|2241.6|2241.3|54
1617899740000|2021-04-08 16:35:40|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|21
1617899750000|2021-04-08 16:35:50|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|15
1617899760000|2021-04-08 16:36:00|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|59
1617899770000|2021-04-08 16:36:10|2241.3|2241|2241.2|2240.9|2241.3|2241|2241|2240.7|39
1617899780000|2021-04-08 16:36:20|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.3|2241|17
1617899790000|2021-04-08 16:36:30|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|39
1617899800000|2021-04-08 16:36:40|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|13
1617899810000|2021-04-08 16:36:50|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|61
1617899820000|2021-04-08 16:37:00|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2240.9|2240.6|81
1617899830000|2021-04-08 16:37:10|2241|2240.7|2241.2|2240.9|2241.3|2241|2241|2240.7|18
1617899840000|2021-04-08 16:37:20|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|13
1617899850000|2021-04-08 16:37:30|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|7
1617899860000|2021-04-08 16:37:40|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|77
1617899870000|2021-04-08 16:37:50|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|17
1617899880000|2021-04-08 16:38:00|2240.1|2239.8|2239.6|2239.3|2240.4|2240.1|2239.5|2239.2|392
1617899890000|2021-04-08 16:38:10|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|43
1617899900000|2021-04-08 16:38:20|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.8|2239.5|20
1617899910000|2021-04-08 16:38:30|2240.3|2240|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|39
1617899920000|2021-04-08 16:38:40|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.9|2239.6|15
1617899930000|2021-04-08 16:38:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|34
1617899940000|2021-04-08 16:39:00|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.4|2239.1|17
1617899950000|2021-04-08 16:39:10|2239.6|2239.3|2238.9|2238.6|2239.6|2239.3|2238.9|2238.6|26
1617899960000|2021-04-08 16:39:20|2239|2238.7|2239.7|2239.4|2239.7|2239.4|2239|2238.7|25
1617899970000|2021-04-08 16:39:30|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|15
1617899980000|2021-04-08 16:39:40|2239.4|2239.1|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|22
1617899990000|2021-04-08 16:39:50|2239.2|2238.9|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|68
1617900000000|2021-04-08 16:40:00|2239|2238.7|2239.3|2239|2239.3|2239|2238.9|2238.6|42
1617900010000|2021-04-08 16:40:10|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2239|2238.7|102
1617900020000|2021-04-08 16:40:20|2238.9|2238.6|2239|2238.7|2239.2|2238.9|2238.8|2238.5|19
1617900030000|2021-04-08 16:40:30|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|12
1617900040000|2021-04-08 16:40:40|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|8
1617900050000|2021-04-08 16:40:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|9
1617900060000|2021-04-08 16:41:00|2238.4|2238.1|2238.7|2238.4|2239.2|2238.9|2238.4|2238.1|50
1617900070000|2021-04-08 16:41:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.6|2238.3|11
1617900080000|2021-04-08 16:41:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|4
1617900090000|2021-04-08 16:41:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|3
1617900100000|2021-04-08 16:41:40|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|13
1617900110000|2021-04-08 16:41:50|2238.3|2238|2238.3|2238|2238.3|2238|2237.9|2237.6|48
1617900120000|2021-04-08 16:42:00|2238.2|2237.9|2238.3|2238|2238.5|2238.2|2238.2|2237.9|68
1617900130000|2021-04-08 16:42:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238|2237.7|48
1617900140000|2021-04-08 16:42:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|9
1617900150000|2021-04-08 16:42:30|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|43
1617900160000|2021-04-08 16:42:40|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.3|2237|44
1617900170000|2021-04-08 16:42:50|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|12
1617900180000|2021-04-08 16:43:00|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.7|2236.4|34
1617900190000|2021-04-08 16:43:10|2237.2|2236.9|2236.6|2236.3|2237.3|2237|2236.5|2236.2|110
1617900200000|2021-04-08 16:43:20|2236.5|2236.2|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|21
1617900210000|2021-04-08 16:43:30|2236.7|2236.4|2236.1|2235.8|2236.7|2236.4|2236.1|2235.8|56
1617900220000|2021-04-08 16:43:40|2236.2|2235.9|2236.6|2236.3|2236.8|2236.5|2236.2|2235.9|13
1617900230000|2021-04-08 16:43:50|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.3|2236|13
1617900240000|2021-04-08 16:44:00|2236.4|2236.1|2235.8|2235.5|2236.4|2236.1|2235.8|2235.5|73
1617900250000|2021-04-08 16:44:10|2235.7|2235.4|2235.4|2235.1|2235.8|2235.5|2235.2|2234.9|101
1617900260000|2021-04-08 16:44:20|2235.3|2235|2235.5|2235.2|2235.8|2235.5|2235.3|2235|42
1617900270000|2021-04-08 16:44:30|2235.3|2235|2236|2235.7|2236.1|2235.8|2235.3|2235|50
1617900280000|2021-04-08 16:44:40|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|32
1617900290000|2021-04-08 16:44:50|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|31
1617900300000|2021-04-08 16:45:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|54
1617900310000|2021-04-08 16:45:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|26
1617900320000|2021-04-08 16:45:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|45
1617900330000|2021-04-08 16:45:30|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|64
1617900340000|2021-04-08 16:45:40|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|47
1617900350000|2021-04-08 16:45:50|2235.9|2235.6|2236.3|2236|2236.5|2236.2|2235.9|2235.6|61
1617900360000|2021-04-08 16:46:00|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|77
1617900370000|2021-04-08 16:46:10|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|37
1617900380000|2021-04-08 16:46:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.3|2235|30
1617900390000|2021-04-08 16:46:30|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|22
1617900400000|2021-04-08 16:46:40|2235.9|2235.6|2235.7|2235.4|2236|2235.7|2235.7|2235.4|34
1617900410000|2021-04-08 16:46:50|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|21
1617900420000|2021-04-08 16:47:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|20
1617900430000|2021-04-08 16:47:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|26
1617900440000|2021-04-08 16:47:20|2235.4|2235.1|2234.8|2234.5|2235.4|2235.1|2234.8|2234.5|78
1617900450000|2021-04-08 16:47:30|2234.6|2234.3|2234.5|2234.2|2234.8|2234.5|2234.4|2234.1|60
1617900460000|2021-04-08 16:47:40|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.5|2234.2|46
1617900470000|2021-04-08 16:47:50|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|25
1617900480000|2021-04-08 16:48:00|2235.2|2234.9|2235|2234.7|2235.4|2235.1|2235|2234.7|22
1617900490000|2021-04-08 16:48:10|2235.1|2234.8|2234.9|2234.6|2235.3|2235|2234.9|2234.6|10
1617900500000|2021-04-08 16:48:20|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.5|2234.2|27
1617900510000|2021-04-08 16:48:30|2235.1|2234.8|2234.3|2234|2235.4|2235.1|2234.3|2234|68
1617900520000|2021-04-08 16:48:40|2234.8|2234.5|2235.3|2235|2235.3|2235|2234.8|2234.5|32
1617900530000|2021-04-08 16:48:50|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.1|2234.8|12
1617900540000|2021-04-08 16:49:00|2235.5|2235.2|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|10
1617900550000|2021-04-08 16:49:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|7
1617900560000|2021-04-08 16:49:20|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|14
1617900570000|2021-04-08 16:49:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|10
1617900580000|2021-04-08 16:49:40|2235.1|2234.8|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|5
1617900590000|2021-04-08 16:49:50|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|11
1617900600000|2021-04-08 16:50:00|2235.1|2234.8|2235.3|2235|2235.3|2235|2234.9|2234.6|18
1617900610000|2021-04-08 16:50:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|12
1617900620000|2021-04-08 16:50:20|2235.5|2235.2|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|27
1617900630000|2021-04-08 16:50:30|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235|2234.7|14
1617900640000|2021-04-08 16:50:40|2235.2|2234.9|2235|2234.7|2235.4|2235.1|2234.9|2234.6|49
1617900650000|2021-04-08 16:50:50|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|29
1617900660000|2021-04-08 16:51:00|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|24
1617900670000|2021-04-08 16:51:10|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|19
1617900680000|2021-04-08 16:51:20|2235.2|2234.9|2235.9|2235.6|2235.9|2235.6|2235.1|2234.8|33
1617900690000|2021-04-08 16:51:30|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|17
1617900700000|2021-04-08 16:51:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|26
1617900710000|2021-04-08 16:51:50|2235.8|2235.5|2236.4|2236.1|2236.4|2236.1|2235.8|2235.5|47
1617900720000|2021-04-08 16:52:00|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.3|2236|31
1617900730000|2021-04-08 16:52:10|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|36
1617900740000|2021-04-08 16:52:20|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.3|2236|25
1617900750000|2021-04-08 16:52:30|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|29
1617900760000|2021-04-08 16:52:40|2236.9|2236.6|2236.6|2236.3|2237.2|2236.9|2236.6|2236.3|53
1617900770000|2021-04-08 16:52:50|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|6
1617900780000|2021-04-08 16:53:00|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|22
1617900790000|2021-04-08 16:53:10|2236.5|2236.2|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|12
1617900800000|2021-04-08 16:53:20|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|12
1617900810000|2021-04-08 16:53:30|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.3|2236|14
1617900820000|2021-04-08 16:53:40|2236.3|2236|2236.3|2236|2236.5|2236.2|2236.3|2236|13
1617900830000|2021-04-08 16:53:50|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|17
1617900840000|2021-04-08 16:54:00|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|20
1617900850000|2021-04-08 16:54:10|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.3|2235|23
1617900860000|2021-04-08 16:54:20|2235.2|2234.9|2235.3|2235|2235.7|2235.4|2235.2|2234.9|26
1617900870000|2021-04-08 16:54:30|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235|2234.7|31
1617900880000|2021-04-08 16:54:40|2235.1|2234.8|2235.3|2235|2235.3|2235|2234.9|2234.6|37
1617900890000|2021-04-08 16:54:50|2235.4|2235.1|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|29
1617900900000|2021-04-08 16:55:00|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|27
1617900910000|2021-04-08 16:55:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|16
1617900920000|2021-04-08 16:55:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|24
1617900930000|2021-04-08 16:55:30|2235.3|2235|2235.1|2234.8|2235.3|2235|2235|2234.7|19
1617900940000|2021-04-08 16:55:40|2235.3|2235|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|26
1617900950000|2021-04-08 16:55:50|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.3|2235|30
1617900960000|2021-04-08 16:56:00|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|9
1617900970000|2021-04-08 16:56:10|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|12
1617900980000|2021-04-08 16:56:20|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|7
1617900990000|2021-04-08 16:56:30|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|17
1617901000000|2021-04-08 16:56:40|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.6|2235.3|24
1617901010000|2021-04-08 16:56:50|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|11
1617901020000|2021-04-08 16:57:00|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|13
1617901030000|2021-04-08 16:57:10|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|5
1617901040000|2021-04-08 16:57:20|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|6
1617901050000|2021-04-08 16:57:30|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.3|2235|34
1617901060000|2021-04-08 16:57:40|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|9
1617901070000|2021-04-08 16:57:50|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|19
1617901080000|2021-04-08 16:58:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|13
1617901090000|2021-04-08 16:58:10|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|10
1617901100000|2021-04-08 16:58:20|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|13
1617901110000|2021-04-08 16:58:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|12
1617901120000|2021-04-08 16:58:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|14
1617901130000|2021-04-08 16:58:50|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|6
1617901140000|2021-04-08 16:59:00|2235.6|2235.3|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|26
1617901150000|2021-04-08 16:59:10|2235.9|2235.6|2235.7|2235.4|2236.2|2235.9|2235.7|2235.4|30
1617901160000|2021-04-08 16:59:20|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.2|2234.9|59
1617901170000|2021-04-08 16:59:30|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2235|2234.7|33
1617901180000|2021-04-08 16:59:40|2235|2234.7|2235|2234.7|2235.3|2235|2234.8|2234.5|40
1617901190000|2021-04-08 16:59:50|2234.9|2234.6|2235.2|2234.9|2235.3|2235|2234.8|2234.5|36
1617901200000|2021-04-08 17:00:00|2235.4|2235.1|2235.8|2235.5|2235.9|2235.6|2235.2|2234.9|41
1617901210000|2021-04-08 17:00:10|2236|2235.7|2236.1|2235.8|2236.4|2236.1|2236|2235.7|27
1617901220000|2021-04-08 17:00:20|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2235.9|2235.6|20
1617901230000|2021-04-08 17:00:30|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|64
1617901240000|2021-04-08 17:00:40|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|10
1617901250000|2021-04-08 17:00:50|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|2
1617901260000|2021-04-08 17:01:00|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|20
1617901270000|2021-04-08 17:01:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|11
1617901280000|2021-04-08 17:01:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1617901290000|2021-04-08 17:01:30|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|14
1617901300000|2021-04-08 17:01:40|2237|2236.7|2237|2236.7|2237|2236.7|2236.6|2236.3|14
1617901310000|2021-04-08 17:01:50|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|11
1617901320000|2021-04-08 17:02:00|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|4
1617901330000|2021-04-08 17:02:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|16
1617901340000|2021-04-08 17:02:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617901350000|2021-04-08 17:02:30|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|9
1617901360000|2021-04-08 17:02:40|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|27
1617901370000|2021-04-08 17:02:50|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|29
1617901380000|2021-04-08 17:03:00|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|5
1617901390000|2021-04-08 17:03:10|2235.5|2235.2|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|11
1617901400000|2021-04-08 17:03:20|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|21
1617901410000|2021-04-08 17:03:30|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|33
1617901420000|2021-04-08 17:03:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|4
1617901430000|2021-04-08 17:03:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|7
1617901440000|2021-04-08 17:04:00|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|11
1617901450000|2021-04-08 17:04:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|6
1617901460000|2021-04-08 17:04:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235|2234.7|10
1617901470000|2021-04-08 17:04:30|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|4
1617901480000|2021-04-08 17:04:40|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|12
1617901490000|2021-04-08 17:04:50|2235.5|2235.2|2235|2234.7|2235.5|2235.2|2235|2234.7|23
1617901500000|2021-04-08 17:05:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|17
1617901510000|2021-04-08 17:05:10|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|15
1617901520000|2021-04-08 17:05:20|2235.6|2235.3|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|44
1617901530000|2021-04-08 17:05:30|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|5
1617901540000|2021-04-08 17:05:40|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|82
1617901550000|2021-04-08 17:05:50|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|26
1617901560000|2021-04-08 17:06:00|2235.6|2235.3|2235.9|2235.6|2236|2235.7|2235.6|2235.3|17
1617901570000|2021-04-08 17:06:10|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.7|2235.4|29
1617901580000|2021-04-08 17:06:20|2235.9|2235.6|2236.1|2235.8|2236.3|2236|2235.9|2235.6|16
1617901590000|2021-04-08 17:06:30|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236.1|2235.8|22
1617901600000|2021-04-08 17:06:40|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|10
1617901610000|2021-04-08 17:06:50|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|17
1617901620000|2021-04-08 17:07:00|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|21
1617901630000|2021-04-08 17:07:10|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|32
1617901640000|2021-04-08 17:07:20|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|38
1617901650000|2021-04-08 17:07:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|19
1617901660000|2021-04-08 17:07:40|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|25
1617901670000|2021-04-08 17:07:50|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|11
1617901680000|2021-04-08 17:08:00|2236.5|2236.2|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|37
1617901690000|2021-04-08 17:08:10|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|22
1617901700000|2021-04-08 17:08:20|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|37
1617901710000|2021-04-08 17:08:30|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.2|2234.9|69
1617901720000|2021-04-08 17:08:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.3|2235|8
1617901730000|2021-04-08 17:08:50|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|24
1617901740000|2021-04-08 17:09:00|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|25
1617901750000|2021-04-08 17:09:10|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|16
1617901760000|2021-04-08 17:09:20|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|32
1617901770000|2021-04-08 17:09:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|8
1617901780000|2021-04-08 17:09:40|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|12
1617901790000|2021-04-08 17:09:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|4
1617901800000|2021-04-08 17:10:00|2235.5|2235.2|2235.3|2235|2235.7|2235.4|2235.3|2235|44
1617901810000|2021-04-08 17:10:10|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|20
1617901820000|2021-04-08 17:10:20|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235.1|2234.8|49
1617901830000|2021-04-08 17:10:30|2235.3|2235|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|27
1617901840000|2021-04-08 17:10:40|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|12
1617901850000|2021-04-08 17:10:50|2235.7|2235.4|2235.9|2235.6|2236|2235.7|2235.7|2235.4|42
1617901860000|2021-04-08 17:11:00|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|23
1617901870000|2021-04-08 17:11:10|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|24
1617901880000|2021-04-08 17:11:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|33
1617901890000|2021-04-08 17:11:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|16
1617901900000|2021-04-08 17:11:40|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|17
1617901910000|2021-04-08 17:11:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|13
1617901920000|2021-04-08 17:12:00|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.7|2235.4|30
1617901930000|2021-04-08 17:12:10|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|33
1617901940000|2021-04-08 17:12:20|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|37
1617901950000|2021-04-08 17:12:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|7
1617901960000|2021-04-08 17:12:40|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|22
1617901970000|2021-04-08 17:12:50|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|21
1617901980000|2021-04-08 17:13:00|2235.6|2235.3|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|26
1617901990000|2021-04-08 17:13:10|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2235.3|2235|27
1617902000000|2021-04-08 17:13:20|2235.2|2234.9|2235.3|2235|2235.5|2235.2|2235.2|2234.9|20
1617902010000|2021-04-08 17:13:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|29
1617902020000|2021-04-08 17:13:40|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|20
1617902030000|2021-04-08 17:13:50|2235.7|2235.4|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|18
1617902040000|2021-04-08 17:14:00|2235.5|2235.2|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|26
1617902050000|2021-04-08 17:14:10|2235.3|2235|2235.5|2235.2|2235.6|2235.3|2235.3|2235|7
1617902060000|2021-04-08 17:14:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1617902070000|2021-04-08 17:14:30|2235.5|2235.2|2235|2234.7|2235.6|2235.3|2235|2234.7|12
1617902080000|2021-04-08 17:14:40|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|21
1617902090000|2021-04-08 17:14:50|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.3|2235|12
1617902100000|2021-04-08 17:15:00|2235.5|2235.2|2236|2235.7|2236|2235.7|2235.5|2235.2|43
1617902110000|2021-04-08 17:15:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|28
1617902120000|2021-04-08 17:15:20|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|18
1617902130000|2021-04-08 17:15:30|2236.2|2235.9|2236.3|2236|2236.3|2236|2236|2235.7|31
1617902140000|2021-04-08 17:15:40|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|31
1617902150000|2021-04-08 17:15:50|2236.3|2236|2236.5|2236.2|2236.6|2236.3|2236.3|2236|18
1617902160000|2021-04-08 17:16:00|2236.6|2236.3|2236.9|2236.6|2237|2236.7|2236.6|2236.3|37
1617902170000|2021-04-08 17:16:10|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|58
1617902180000|2021-04-08 17:16:20|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|90
1617902190000|2021-04-08 17:16:30|2237.7|2237.4|2238.3|2238|2238.4|2238.1|2237.5|2237.2|58
1617902200000|2021-04-08 17:16:40|2238.4|2238.1|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|82
1617902210000|2021-04-08 17:16:50|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.1|2237.8|36
1617902220000|2021-04-08 17:17:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|31
1617902230000|2021-04-08 17:17:10|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.1|2237.8|164
1617902240000|2021-04-08 17:17:20|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|212
1617902250000|2021-04-08 17:17:30|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238|2237.7|159
1617902260000|2021-04-08 17:17:40|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|177
1617902270000|2021-04-08 17:17:50|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|27
1617902280000|2021-04-08 17:18:00|2238.6|2238.3|2239|2238.7|2239.2|2238.9|2238.5|2238.2|57
1617902290000|2021-04-08 17:18:10|2239.1|2238.8|2239.4|2239.1|2239.7|2239.4|2239.1|2238.8|51
1617902300000|2021-04-08 17:18:20|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|58
1617902310000|2021-04-08 17:18:30|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|23
1617902320000|2021-04-08 17:18:40|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|12
1617902330000|2021-04-08 17:18:50|2239|2238.7|2239.2|2238.9|2239.4|2239.1|2239|2238.7|21
1617902340000|2021-04-08 17:19:00|2239.1|2238.8|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|21
1617902350000|2021-04-08 17:19:10|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|129
1617902360000|2021-04-08 17:19:20|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|8
1617902370000|2021-04-08 17:19:30|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|29
1617902380000|2021-04-08 17:19:40|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.7|2237.4|79
1617902390000|2021-04-08 17:19:50|2238.1|2237.8|2238|2237.7|2238.4|2238.1|2237.9|2237.6|296
1617902400000|2021-04-08 17:20:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|223
1617902410000|2021-04-08 17:20:10|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238|2237.7|65
1617902420000|2021-04-08 17:20:20|2238|2237.7|2238.3|2238|2238.3|2238|2237.8|2237.5|159
1617902430000|2021-04-08 17:20:30|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2237.9|2237.6|192
1617902440000|2021-04-08 17:20:40|2237.8|2237.5|2237.3|2237|2237.8|2237.5|2237.3|2237|23
1617902450000|2021-04-08 17:20:50|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.3|2237|28
1617902460000|2021-04-08 17:21:00|2237.8|2237.5|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|26
1617902470000|2021-04-08 17:21:10|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|11
1617902480000|2021-04-08 17:21:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|18
1617902490000|2021-04-08 17:21:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|4
1617902500000|2021-04-08 17:21:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|3
1617902510000|2021-04-08 17:21:50|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.3|2237|26
1617902520000|2021-04-08 17:22:00|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2237.1|2236.8|46
1617902530000|2021-04-08 17:22:10|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237.1|2236.8|13
1617902540000|2021-04-08 17:22:20|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|77
1617902550000|2021-04-08 17:22:30|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|30
1617902560000|2021-04-08 17:22:40|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.4|2236.1|18
1617902570000|2021-04-08 17:22:50|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.3|2236|14
1617902580000|2021-04-08 17:23:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2235.9|2235.6|72
1617902590000|2021-04-08 17:23:10|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|15
1617902600000|2021-04-08 17:23:20|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|8
1617902610000|2021-04-08 17:23:30|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|10
1617902620000|2021-04-08 17:23:40|||||||||2
1617902630000|2021-04-08 17:23:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617902640000|2021-04-08 17:24:00|2236.4|2236.1|2236.7|2236.4|2236.8|2236.5|2236.4|2236.1|22
1617902650000|2021-04-08 17:24:10|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.8|2236.5|15
1617902660000|2021-04-08 17:24:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|8
1617902670000|2021-04-08 17:24:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|5
1617902680000|2021-04-08 17:24:40|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|14
1617902690000|2021-04-08 17:24:50|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|18
1617902700000|2021-04-08 17:25:00|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|20
1617902710000|2021-04-08 17:25:10|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.3|2236|27
1617902720000|2021-04-08 17:25:20|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|20
1617902730000|2021-04-08 17:25:30|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.1|2235.8|24
1617902740000|2021-04-08 17:25:40|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|5
1617902750000|2021-04-08 17:25:50|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|13
1617902760000|2021-04-08 17:26:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|3
1617902770000|2021-04-08 17:26:10|2236.6|2236.3|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|16
1617902780000|2021-04-08 17:26:20|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|4
1617902790000|2021-04-08 17:26:30|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|5
1617902800000|2021-04-08 17:26:40|2236.3|2236|2236|2235.7|2236.3|2236|2236|2235.7|16
1617902810000|2021-04-08 17:26:50|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|20
1617902820000|2021-04-08 17:27:00|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|11
1617902830000|2021-04-08 17:27:10|2236.1|2235.8|2236.1|2235.8|2236.3|2236|2235.9|2235.6|47
1617902840000|2021-04-08 17:27:20|2236|2235.7|2235.4|2235.1|2236|2235.7|2235.3|2235|39
1617902850000|2021-04-08 17:27:30|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|30
1617902860000|2021-04-08 17:27:40|2235.1|2234.8|2235.3|2235|2235.3|2235|2235|2234.7|19
1617902870000|2021-04-08 17:27:50|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|11
1617902880000|2021-04-08 17:28:00|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|20
1617902890000|2021-04-08 17:28:10|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|14
1617902900000|2021-04-08 17:28:20|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|12
1617902910000|2021-04-08 17:28:30|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|5
1617902920000|2021-04-08 17:28:40|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|9
1617902930000|2021-04-08 17:28:50|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|13
1617902940000|2021-04-08 17:29:00|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|10
1617902950000|2021-04-08 17:29:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|8
1617902970000|2021-04-08 17:29:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|5
1617902980000|2021-04-08 17:29:40|2235.5|2235.2|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|17
1617902990000|2021-04-08 17:29:50|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|18
1617903000000|2021-04-08 17:30:00|2235.4|2235.1|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|67
1617903010000|2021-04-08 17:30:10|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|18
1617903020000|2021-04-08 17:30:20|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.5|2235.2|39
1617903030000|2021-04-08 17:30:30|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.7|2235.4|25
1617903040000|2021-04-08 17:30:40|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|14
1617903050000|2021-04-08 17:30:50|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|24
1617903060000|2021-04-08 17:31:00|2235.5|2235.2|2235.3|2235|2235.7|2235.4|2235.2|2234.9|14
1617903070000|2021-04-08 17:31:10|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.7|2235.4|4
1617903080000|2021-04-08 17:31:20|2235.7|2235.4|2236.3|2236|2236.3|2236|2235.7|2235.4|11
1617903090000|2021-04-08 17:31:30|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|6
1617903100000|2021-04-08 17:31:40|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|3
1617903110000|2021-04-08 17:31:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1617903120000|2021-04-08 17:32:00|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.3|2235|11
1617903130000|2021-04-08 17:32:10|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|12
1617903140000|2021-04-08 17:32:20|2235.1|2234.8|2234.4|2234.1|2235.1|2234.8|2234.2|2233.9|56
1617903150000|2021-04-08 17:32:30|2234.3|2234|2234.8|2234.5|2234.8|2234.5|2234.3|2234|25
1617903160000|2021-04-08 17:32:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|18
1617903170000|2021-04-08 17:32:50|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|23
1617903180000|2021-04-08 17:33:00|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|62
1617903190000|2021-04-08 17:33:10|2234.1|2233.8|2233.7|2233.4|2234.2|2233.9|2233.5|2233.2|50
1617903200000|2021-04-08 17:33:20|2233.6|2233.3|2233|2232.7|2233.6|2233.3|2232.8|2232.5|40
1617903210000|2021-04-08 17:33:30|2232.9|2232.6|2233.4|2233.1|2233.4|2233.1|2232.9|2232.6|31
1617903220000|2021-04-08 17:33:40|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.3|2233|55
1617903230000|2021-04-08 17:33:50|2233.3|2233|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|15
1617903240000|2021-04-08 17:34:00|2233.6|2233.3|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|29
1617903250000|2021-04-08 17:34:10|2233.6|2233.3|2232.9|2232.6|2233.7|2233.4|2232.9|2232.6|46
1617903260000|2021-04-08 17:34:20|2233.1|2232.8|2233.3|2233|2233.3|2233|2232.8|2232.5|261
1617903270000|2021-04-08 17:34:30|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.1|2232.8|17
1617903280000|2021-04-08 17:34:40|2233.3|2233|2233.3|2233|2233.5|2233.2|2233.2|2232.9|49
1617903290000|2021-04-08 17:34:50|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|72
1617903300000|2021-04-08 17:35:00|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233|2232.7|66
1617903310000|2021-04-08 17:35:10|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|34
1617903320000|2021-04-08 17:35:20|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.6|2232.3|13
1617903330000|2021-04-08 17:35:30|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232|2231.7|82
1617903340000|2021-04-08 17:35:40|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.1|2231.8|20
1617903350000|2021-04-08 17:35:50|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2232|2231.7|6
1617903360000|2021-04-08 17:36:00|2231.9|2231.6|2232.8|2232.5|2232.8|2232.5|2231.9|2231.6|35
1617903370000|2021-04-08 17:36:10|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|19
1617903380000|2021-04-08 17:36:20|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|47
1617903390000|2021-04-08 17:36:30|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|20
1617903400000|2021-04-08 17:36:40|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|21
1617903410000|2021-04-08 17:36:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.1|2231.8|20
1617903420000|2021-04-08 17:37:00|2232.2|2231.9|2232.8|2232.5|2233.1|2232.8|2232.2|2231.9|36
1617903430000|2021-04-08 17:37:10|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|10
1617903440000|2021-04-08 17:37:20|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|14
1617903450000|2021-04-08 17:37:30|2232.5|2232.2|2231.9|2231.6|2232.5|2232.2|2231.9|2231.6|19
1617903460000|2021-04-08 17:37:40|2232|2231.7|2231.5|2231.2|2232|2231.7|2231.5|2231.2|224
1617903470000|2021-04-08 17:37:50|2231.1|2230.8|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|50
1617903480000|2021-04-08 17:38:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.1|2230.8|19
1617903490000|2021-04-08 17:38:10|2231.2|2230.9|2231.8|2231.5|2231.8|2231.5|2231.2|2230.9|33
1617903500000|2021-04-08 17:38:20|2231.9|2231.6|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|29
1617903510000|2021-04-08 17:38:30|2231.5|2231.2|2231|2230.7|2231.5|2231.2|2231|2230.7|16
1617903520000|2021-04-08 17:38:40|2231.1|2230.8|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|9
1617903530000|2021-04-08 17:38:50|2231.3|2231|2231.3|2231|2231.6|2231.3|2231.3|2231|21
1617903540000|2021-04-08 17:39:00|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2231.1|2230.8|17
1617903550000|2021-04-08 17:39:10|2231.7|2231.4|2230.7|2230.4|2231.7|2231.4|2230.7|2230.4|47
1617903560000|2021-04-08 17:39:20|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|10
1617903570000|2021-04-08 17:39:30|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.3|2230|28
1617903580000|2021-04-08 17:39:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|41
1617903590000|2021-04-08 17:39:50|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|36
1617903600000|2021-04-08 17:40:00|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.2|2229.9|29
1617903610000|2021-04-08 17:40:10|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|44
1617903620000|2021-04-08 17:40:20|2229.6|2229.3|2229.5|2229.2|2229.9|2229.6|2229.4|2229.1|47
1617903630000|2021-04-08 17:40:30|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.9|2228.6|62
1617903640000|2021-04-08 17:40:40|2229|2228.7|2228.5|2228.2|2229|2228.7|2228.5|2228.2|74
1617903650000|2021-04-08 17:40:50|2228.6|2228.3|2229.1|2228.8|2229.1|2228.8|2228.5|2228.2|172
1617903660000|2021-04-08 17:41:00|2229.3|2229|2229.4|2229.1|2229.7|2229.4|2229.3|2229|27
1617903670000|2021-04-08 17:41:10|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|18
1617903680000|2021-04-08 17:41:20|2229.8|2229.5|2229.6|2229.3|2230|2229.7|2229.4|2229.1|63
1617903690000|2021-04-08 17:41:30|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.1|2228.8|16
1617903700000|2021-04-08 17:41:40|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|23
1617903710000|2021-04-08 17:41:50|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|7
1617903720000|2021-04-08 17:42:00|2229.6|2229.3|2230.1|2229.8|2230.1|2229.8|2229.6|2229.3|26
1617903730000|2021-04-08 17:42:10|2229.8|2229.5|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|20
1617903740000|2021-04-08 17:42:20|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|16
1617903750000|2021-04-08 17:42:30|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|18
1617903760000|2021-04-08 17:42:40|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|19
1617903770000|2021-04-08 17:42:50|2229.2|2228.9|2229.7|2229.4|2229.8|2229.5|2229.2|2228.9|10
1617903780000|2021-04-08 17:43:00|2229.8|2229.5|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|21
1617903790000|2021-04-08 17:43:10|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|4
1617903800000|2021-04-08 17:43:20|2229.9|2229.6|2229.9|2229.6|2230.1|2229.8|2229.6|2229.3|115
1617903810000|2021-04-08 17:43:30|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|111
1617903820000|2021-04-08 17:43:40|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|188
1617903830000|2021-04-08 17:43:50|2229.9|2229.6|2229.4|2229.1|2229.9|2229.6|2229.2|2228.9|152
1617903840000|2021-04-08 17:44:00|2229.1|2228.8|2229.7|2229.4|2229.7|2229.4|2229.1|2228.8|76
1617903850000|2021-04-08 17:44:10|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|20
1617903860000|2021-04-08 17:44:20|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|28
1617903870000|2021-04-08 17:44:30|2230|2229.7|2230.2|2229.9|2230.4|2230.1|2229.9|2229.6|70
1617903880000|2021-04-08 17:44:40|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|7
1617903890000|2021-04-08 17:44:50|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|7
1617903900000|2021-04-08 17:45:00|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|73
1617903910000|2021-04-08 17:45:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230|2229.7|28
1617903920000|2021-04-08 17:45:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|7
1617903930000|2021-04-08 17:45:30|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|18
1617903940000|2021-04-08 17:45:40|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.9|2229.6|54
1617903950000|2021-04-08 17:45:50|2229.8|2229.5|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|98
1617903960000|2021-04-08 17:46:00|2229.5|2229.2|2230|2229.7|2230.1|2229.8|2229.5|2229.2|51
1617903970000|2021-04-08 17:46:10|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230|2229.7|24
1617903980000|2021-04-08 17:46:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|114
1617903990000|2021-04-08 17:46:30|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230|2229.7|156
1617904000000|2021-04-08 17:46:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.3|2230|56
1617904010000|2021-04-08 17:46:50|2230.6|2230.3|2230.9|2230.6|2231.2|2230.9|2230.5|2230.2|77
1617904020000|2021-04-08 17:47:00|2230.8|2230.5|2230.9|2230.6|2231.2|2230.9|2230.7|2230.4|194
1617904030000|2021-04-08 17:47:10|2230.8|2230.5|2230.5|2230.2|2230.9|2230.6|2230.5|2230.2|80
1617904040000|2021-04-08 17:47:20|2230.4|2230.1|2229.7|2229.4|2230.4|2230.1|2229.7|2229.4|57
1617904050000|2021-04-08 17:47:30|2229.9|2229.6|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|12
1617904060000|2021-04-08 17:47:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|6
1617904070000|2021-04-08 17:47:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|7
1617904080000|2021-04-08 17:48:00|2230.2|2229.9|2229.6|2229.3|2230.3|2230|2229.5|2229.2|70
1617904090000|2021-04-08 17:48:10|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.3|2229|49
1617904100000|2021-04-08 17:48:20|2229.9|2229.6|2230.5|2230.2|2230.5|2230.2|2229.9|2229.6|20
1617904110000|2021-04-08 17:48:30|2230.3|2230|2230.3|2230|2230.5|2230.2|2230.3|2230|3
1617904120000|2021-04-08 17:48:40|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2229.8|2229.5|95
1617904130000|2021-04-08 17:48:50|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|25
1617904140000|2021-04-08 17:49:00|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|28
1617904150000|2021-04-08 17:49:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1617904160000|2021-04-08 17:49:20|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|18
1617904170000|2021-04-08 17:49:30|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|8
1617904180000|2021-04-08 17:49:40|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|49
1617904190000|2021-04-08 17:49:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|67
1617904200000|2021-04-08 17:50:00|2229.9|2229.6|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|53
1617904210000|2021-04-08 17:50:10|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|28
1617904220000|2021-04-08 17:50:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.3|2229|15
1617904230000|2021-04-08 17:50:30|2229.3|2229|2229|2228.7|2229.4|2229.1|2229|2228.7|19
1617904240000|2021-04-08 17:50:40|2229.1|2228.8|2229.5|2229.2|2229.5|2229.2|2229.1|2228.8|13
1617904250000|2021-04-08 17:50:50|2230|2229.7|2229.5|2229.2|2230|2229.7|2229.4|2229.1|35
1617904260000|2021-04-08 17:51:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|23
1617904270000|2021-04-08 17:51:10|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|6
1617904280000|2021-04-08 17:51:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|12
1617904290000|2021-04-08 17:51:30|2229.3|2229|2229.5|2229.2|2229.7|2229.4|2229.3|2229|11
1617904300000|2021-04-08 17:51:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|3
1617904310000|2021-04-08 17:51:50|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|17
1617904320000|2021-04-08 17:52:00|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.6|2229.3|129
1617904330000|2021-04-08 17:52:10|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|71
1617904340000|2021-04-08 17:52:20|2229.6|2229.3|2229.1|2228.8|2229.6|2229.3|2229.1|2228.8|100
1617904350000|2021-04-08 17:52:30|||||||||3
1617904360000|2021-04-08 17:52:40|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|117
1617904370000|2021-04-08 17:52:50|2229|2228.7|2229.6|2229.3|2229.6|2229.3|2228.9|2228.6|53
1617904380000|2021-04-08 17:53:00|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|242
1617904390000|2021-04-08 17:53:10|2229.3|2229|2229.3|2229|2229.3|2229|2228.9|2228.6|55
1617904400000|2021-04-08 17:53:20|2229.2|2228.9|2229|2228.7|2229.3|2229|2229|2228.7|156
1617904410000|2021-04-08 17:53:30|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|31
1617904420000|2021-04-08 17:53:40|2229.3|2229|2229.8|2229.5|2229.9|2229.6|2229.2|2228.9|195
1617904430000|2021-04-08 17:53:50|2229.7|2229.4|2230|2229.7|2230.3|2230|2229.7|2229.4|100
1617904440000|2021-04-08 17:54:00|2230.1|2229.8|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|74
1617904450000|2021-04-08 17:54:10|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|24
1617904460000|2021-04-08 17:54:20|2230.3|2230|2230|2229.7|2230.3|2230|2229.9|2229.6|26
1617904470000|2021-04-08 17:54:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|8
1617904480000|2021-04-08 17:54:40|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|42
1617904490000|2021-04-08 17:54:50|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|13
1617904500000|2021-04-08 17:55:00|2230.6|2230.3|2231.1|2230.8|2231.2|2230.9|2230.6|2230.3|64
1617904510000|2021-04-08 17:55:10|2230.9|2230.6|2231.4|2231.1|2231.5|2231.2|2230.8|2230.5|56
1617904520000|2021-04-08 17:55:20|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|27
1617904530000|2021-04-08 17:55:30|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|23
1617904540000|2021-04-08 17:55:40|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|19
1617904550000|2021-04-08 17:55:50|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|11
1617904560000|2021-04-08 17:56:00|2231.7|2231.4|2230.8|2230.5|2231.8|2231.5|2230.8|2230.5|49
1617904570000|2021-04-08 17:56:10|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|89
1617904580000|2021-04-08 17:56:20|2230.4|2230.1|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|23
1617904590000|2021-04-08 17:56:30|2230.2|2229.9|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|16
1617904600000|2021-04-08 17:56:40|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|11
1617904610000|2021-04-08 17:56:50|2230.3|2230|2230.6|2230.3|2230.8|2230.5|2230.3|2230|24
1617904620000|2021-04-08 17:57:00|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.3|2230|28
1617904630000|2021-04-08 17:57:10|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|21
1617904640000|2021-04-08 17:57:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|16
1617904650000|2021-04-08 17:57:30|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|15
1617904660000|2021-04-08 17:57:40|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|8
1617904670000|2021-04-08 17:57:50|2230.2|2229.9|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|12
1617904680000|2021-04-08 17:58:00|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|24
1617904690000|2021-04-08 17:58:10|2230.6|2230.3|2230.3|2230|2230.7|2230.4|2230.3|2230|14
1617904700000|2021-04-08 17:58:20|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|12
1617904710000|2021-04-08 17:58:30|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|19
1617904720000|2021-04-08 17:58:40|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|22
1617904730000|2021-04-08 17:58:50|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230|2229.7|20
1617904740000|2021-04-08 17:59:00|2230|2229.7|2229.6|2229.3|2230.2|2229.9|2229.6|2229.3|35
1617904750000|2021-04-08 17:59:10|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|50
1617904760000|2021-04-08 17:59:20|2229.6|2229.3|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|9
1617904770000|2021-04-08 17:59:30|2229.3|2229|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|11
1617904780000|2021-04-08 17:59:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|16
1617904790000|2021-04-08 17:59:50|2229.7|2229.4|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|10
1617904800000|2021-04-08 18:00:00|2229.4|2229.1|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|58
1617904810000|2021-04-08 18:00:10|2229.5|2229.2|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|82
1617904820000|2021-04-08 18:00:20|2229.5|2229.2|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|8
1617904830000|2021-04-08 18:00:30|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|4
1617904840000|2021-04-08 18:00:40|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|10
1617904850000|2021-04-08 18:00:50|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230|2229.7|28
1617904860000|2021-04-08 18:01:00|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.8|2229.5|29
1617904870000|2021-04-08 18:01:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|4
1617904880000|2021-04-08 18:01:20|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|23
1617904890000|2021-04-08 18:01:30|2230.3|2230|2230.5|2230.2|2230.9|2230.6|2230.3|2230|51
1617904900000|2021-04-08 18:01:40|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.5|2230.2|15
1617904910000|2021-04-08 18:01:50|2230.9|2230.6|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|24
1617904920000|2021-04-08 18:02:00|2231.2|2230.9|2231.8|2231.5|2232.1|2231.8|2231.2|2230.9|60
1617904930000|2021-04-08 18:02:10|2231.7|2231.4|2231.3|2231|2232|2231.7|2231.3|2231|31
1617904940000|2021-04-08 18:02:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|7
1617904950000|2021-04-08 18:02:30|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|15
1617904960000|2021-04-08 18:02:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|16
1617904970000|2021-04-08 18:02:50|2231.6|2231.3|2231.9|2231.6|2232|2231.7|2231.6|2231.3|14
1617904980000|2021-04-08 18:03:00|2232.2|2231.9|2232.7|2232.4|2233|2232.7|2232.2|2231.9|70
1617904990000|2021-04-08 18:03:10|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|18
1617905000000|2021-04-08 18:03:20|2232.7|2232.4|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|37
1617905010000|2021-04-08 18:03:30|2232.9|2232.6|2232.5|2232.2|2233.2|2232.9|2232.4|2232.1|53
1617905020000|2021-04-08 18:03:40|2232.4|2232.1|2232.3|2232|2232.6|2232.3|2232.3|2232|30
1617905030000|2021-04-08 18:03:50|2232.4|2232.1|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|9
1617905040000|2021-04-08 18:04:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|15
1617905050000|2021-04-08 18:04:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|12
1617905060000|2021-04-08 18:04:20|2232.3|2232|2232.3|2232|2232.5|2232.2|2232.2|2231.9|19
1617905070000|2021-04-08 18:04:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2231.9|2231.6|32
1617905080000|2021-04-08 18:04:40|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232.1|2231.8|8
1617905090000|2021-04-08 18:04:50|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|26
1617905100000|2021-04-08 18:05:00|2232.7|2232.4|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|41
1617905110000|2021-04-08 18:05:10|2232.8|2232.5|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|12
1617905120000|2021-04-08 18:05:20|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|8
1617905130000|2021-04-08 18:05:30|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|2
1617905140000|2021-04-08 18:05:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|11
1617905150000|2021-04-08 18:05:50|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|12
1617905160000|2021-04-08 18:06:00|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.5|2232.2|20
1617905170000|2021-04-08 18:06:10|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|4
1617905180000|2021-04-08 18:06:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|11
1617905190000|2021-04-08 18:06:30|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|19
1617905200000|2021-04-08 18:06:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1617905210000|2021-04-08 18:06:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|3
1617905220000|2021-04-08 18:07:00|2232.8|2232.5|2233.3|2233|2233.3|2233|2232.8|2232.5|28
1617905230000|2021-04-08 18:07:10|2233.4|2233.1|2233.6|2233.3|2233.9|2233.6|2233.4|2233.1|36
1617905240000|2021-04-08 18:07:20|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|15
1617905250000|2021-04-08 18:07:30|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|9
1617905260000|2021-04-08 18:07:40|2233.7|2233.4|2233.7|2233.4|2233.9|2233.6|2233.5|2233.2|94
1617905270000|2021-04-08 18:07:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|27
1617905280000|2021-04-08 18:08:00|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|171
1617905290000|2021-04-08 18:08:10|2233.6|2233.3|2234.1|2233.8|2234.2|2233.9|2233.6|2233.3|56
1617905300000|2021-04-08 18:08:20|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|15
1617905310000|2021-04-08 18:08:30|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|32
1617905320000|2021-04-08 18:08:40|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|10
1617905330000|2021-04-08 18:08:50|2233.3|2233|2233.8|2233.5|2233.8|2233.5|2233.3|2233|29
1617905340000|2021-04-08 18:09:00|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|49
1617905350000|2021-04-08 18:09:10|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|23
1617905360000|2021-04-08 18:09:20|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|19
1617905370000|2021-04-08 18:09:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|10
1617905380000|2021-04-08 18:09:40|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|13
1617905400000|2021-04-08 18:10:00|2234.5|2234.2|2234.7|2234.4|2235|2234.7|2234.5|2234.2|42
1617905410000|2021-04-08 18:10:10|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|10
1617905420000|2021-04-08 18:10:20|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|10
1617905430000|2021-04-08 18:10:30|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|12
1617905440000|2021-04-08 18:10:40|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|10
1617905450000|2021-04-08 18:10:50|2233.9|2233.6|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|8
1617905460000|2021-04-08 18:11:00|2234.3|2234|2234.8|2234.5|2234.8|2234.5|2234.3|2234|13
1617905470000|2021-04-08 18:11:10|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|5
1617905480000|2021-04-08 18:11:20|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|9
1617905490000|2021-04-08 18:11:30|2235|2234.7|2235.1|2234.8|2235.3|2235|2235|2234.7|24
1617905500000|2021-04-08 18:11:40|2235|2234.7|2235.3|2235|2235.3|2235|2234.9|2234.6|40
1617905510000|2021-04-08 18:11:50|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|44
1617905520000|2021-04-08 18:12:00|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|16
1617905530000|2021-04-08 18:12:10|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|30
1617905540000|2021-04-08 18:12:20|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.7|2234.4|13
1617905550000|2021-04-08 18:12:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1617905560000|2021-04-08 18:12:40|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|12
1617905570000|2021-04-08 18:12:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1617905580000|2021-04-08 18:13:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|9
1617905590000|2021-04-08 18:13:10|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.9|2233.6|19
1617905600000|2021-04-08 18:13:20|2234.1|2233.8|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|17
1617905610000|2021-04-08 18:13:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|17
1617905620000|2021-04-08 18:13:40|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|27
1617905630000|2021-04-08 18:13:50|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|31
1617905640000|2021-04-08 18:14:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|27
1617905650000|2021-04-08 18:14:10|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.1|2232.8|46
1617905660000|2021-04-08 18:14:20|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|16
1617905670000|2021-04-08 18:14:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|5
1617905680000|2021-04-08 18:14:40|||||||||7
1617905690000|2021-04-08 18:14:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|16
1617905700000|2021-04-08 18:15:00|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|35
1617905710000|2021-04-08 18:15:10|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|10
1617905720000|2021-04-08 18:15:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|4
1617905730000|2021-04-08 18:15:30|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|11
1617905740000|2021-04-08 18:15:40|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|7
1617905750000|2021-04-08 18:15:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|6
1617905760000|2021-04-08 18:16:00|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|4
1617905770000|2021-04-08 18:16:10|2233.3|2233|2233.8|2233.5|2233.8|2233.5|2233.3|2233|14
1617905780000|2021-04-08 18:16:20|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|6
1617905790000|2021-04-08 18:16:30|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|9
1617905800000|2021-04-08 18:16:40|2233.8|2233.5|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|22
1617905810000|2021-04-08 18:16:50|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|11
1617905820000|2021-04-08 18:17:00|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.6|2233.3|21
1617905830000|2021-04-08 18:17:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|4
1617905840000|2021-04-08 18:17:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|8
1617905850000|2021-04-08 18:17:30|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.7|2233.4|22
1617905860000|2021-04-08 18:17:40|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|9
1617905870000|2021-04-08 18:17:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|10
1617905880000|2021-04-08 18:18:00|2233.9|2233.6|2234.3|2234|2234.4|2234.1|2233.9|2233.6|34
1617905890000|2021-04-08 18:18:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|21
1617905900000|2021-04-08 18:18:20|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|10
1617905910000|2021-04-08 18:18:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|15
1617905920000|2021-04-08 18:18:40|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|38
1617905930000|2021-04-08 18:18:50|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|5
1617905940000|2021-04-08 18:19:00|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|23
1617905950000|2021-04-08 18:19:10|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|28
1617905960000|2021-04-08 18:19:20|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|27
1617905970000|2021-04-08 18:19:30|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|13
1617905980000|2021-04-08 18:19:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|13
1617905990000|2021-04-08 18:19:50|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|6
1617906000000|2021-04-08 18:20:00|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|9
1617906010000|2021-04-08 18:20:10|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|18
1617906020000|2021-04-08 18:20:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|5
1617906030000|2021-04-08 18:20:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|13
1617906040000|2021-04-08 18:20:40|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|27
1617906050000|2021-04-08 18:20:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|27
1617906060000|2021-04-08 18:21:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|21
1617906070000|2021-04-08 18:21:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|18
1617906080000|2021-04-08 18:21:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|4
1617906090000|2021-04-08 18:21:30|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|19
1617906100000|2021-04-08 18:21:40|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|4
1617906110000|2021-04-08 18:21:50|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|23
1617906120000|2021-04-08 18:22:00|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|13
1617906130000|2021-04-08 18:22:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|9
1617906140000|2021-04-08 18:22:20|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|10
1617906150000|2021-04-08 18:22:30|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|16
1617906160000|2021-04-08 18:22:40|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|10
1617906170000|2021-04-08 18:22:50|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|26
1617906180000|2021-04-08 18:23:00|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|7
1617906190000|2021-04-08 18:23:10|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|9
1617906200000|2021-04-08 18:23:20|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|12
1617906210000|2021-04-08 18:23:30|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|46
1617906220000|2021-04-08 18:23:40|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.1|2232.8|25
1617906230000|2021-04-08 18:23:50|2233.2|2232.9|2233.9|2233.6|2233.9|2233.6|2233.2|2232.9|42
1617906240000|2021-04-08 18:24:00|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|52
1617906250000|2021-04-08 18:24:10|2234.2|2233.9|2234|2233.7|2234.4|2234.1|2233.9|2233.6|114
1617906260000|2021-04-08 18:24:20|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|67
1617906270000|2021-04-08 18:24:30|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|58
1617906280000|2021-04-08 18:24:40|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234|2233.7|96
1617906290000|2021-04-08 18:24:50|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.5|2233.2|27
1617906300000|2021-04-08 18:25:00|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|144
1617906310000|2021-04-08 18:25:10|2233.9|2233.6|2233.5|2233.2|2234|2233.7|2233.5|2233.2|56
1617906320000|2021-04-08 18:25:20|2233.4|2233.1|2233.6|2233.3|2233.8|2233.5|2233.4|2233.1|121
1617906330000|2021-04-08 18:25:30|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|28
1617906340000|2021-04-08 18:25:40|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|99
1617906350000|2021-04-08 18:25:50|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|50
1617906360000|2021-04-08 18:26:00|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.3|2233|36
1617906370000|2021-04-08 18:26:10|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233|2232.7|53
1617906380000|2021-04-08 18:26:20|2233.3|2233|2233.5|2233.2|2233.7|2233.4|2233.3|2233|85
1617906390000|2021-04-08 18:26:30|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.3|2233|114
1617906400000|2021-04-08 18:26:40|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|10
1617906410000|2021-04-08 18:26:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|9
1617906420000|2021-04-08 18:27:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|32
1617906430000|2021-04-08 18:27:10|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|65
1617906440000|2021-04-08 18:27:20|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|27
1617906450000|2021-04-08 18:27:30|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.8|2233.5|122
1617906460000|2021-04-08 18:27:40|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|40
1617906470000|2021-04-08 18:27:50|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.5|2234.2|102
1617906480000|2021-04-08 18:28:00|2235|2234.7|2234.5|2234.2|2235|2234.7|2234.5|2234.2|61
1617906490000|2021-04-08 18:28:10|2234.4|2234.1|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|27
1617906500000|2021-04-08 18:28:20|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|15
1617906510000|2021-04-08 18:28:30|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|14
1617906520000|2021-04-08 18:28:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|27
1617906530000|2021-04-08 18:28:50|2235|2234.7|2235|2234.7|2235.3|2235|2235|2234.7|71
1617906540000|2021-04-08 18:29:00|2234.9|2234.6|2235.2|2234.9|2235.3|2235|2234.9|2234.6|33
1617906550000|2021-04-08 18:29:10|2235.1|2234.8|2234.5|2234.2|2235.1|2234.8|2234.4|2234.1|23
1617906560000|2021-04-08 18:29:20|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.3|2234|36
1617906570000|2021-04-08 18:29:30|2234.4|2234.1|2234.4|2234.1|2234.6|2234.3|2234.1|2233.8|29
1617906580000|2021-04-08 18:29:40|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|20
1617906590000|2021-04-08 18:29:50|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|17
1617906600000|2021-04-08 18:30:00|2234.5|2234.2|2234|2233.7|2234.5|2234.2|2233.9|2233.6|49
1617906610000|2021-04-08 18:30:10|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|13
1617906620000|2021-04-08 18:30:20|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.3|2234|17
1617906630000|2021-04-08 18:30:30|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|5
1617906650000|2021-04-08 18:30:50|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|7
1617906660000|2021-04-08 18:31:00|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|15
1617906670000|2021-04-08 18:31:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|9
1617906680000|2021-04-08 18:31:20|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.6|2234.3|24
1617906690000|2021-04-08 18:31:30|2235.1|2234.8|2235|2234.7|2235.3|2235|2235|2234.7|17
1617906700000|2021-04-08 18:31:40|2235.1|2234.8|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|80
1617906710000|2021-04-08 18:31:50|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|47
1617906720000|2021-04-08 18:32:00|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|34
1617906730000|2021-04-08 18:32:10|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|47
1617906740000|2021-04-08 18:32:20|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|11
1617906750000|2021-04-08 18:32:30|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|28
1617906760000|2021-04-08 18:32:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|16
1617906770000|2021-04-08 18:32:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.3|2235|40
1617906780000|2021-04-08 18:33:00|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|16
1617906790000|2021-04-08 18:33:10|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2234.9|2234.6|163
1617906800000|2021-04-08 18:33:20|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|50
1617906810000|2021-04-08 18:33:30|2235|2234.7|2234.5|2234.2|2235|2234.7|2234.5|2234.2|44
1617906820000|2021-04-08 18:33:40|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.6|2234.3|183
1617906830000|2021-04-08 18:33:50|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.8|2234.5|21
1617906840000|2021-04-08 18:34:00|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.7|2234.4|23
1617906850000|2021-04-08 18:34:10|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|41
1617906860000|2021-04-08 18:34:20|2234.9|2234.6|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|228
1617906870000|2021-04-08 18:34:30|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|39
1617906880000|2021-04-08 18:34:40|2235.5|2235.2|2235.2|2234.9|2235.6|2235.3|2235.1|2234.8|96
1617906890000|2021-04-08 18:34:50|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.9|2234.6|38
1617906900000|2021-04-08 18:35:00|2234.8|2234.5|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|45
1617906910000|2021-04-08 18:35:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|10
1617906920000|2021-04-08 18:35:20|2235|2234.7|2235|2234.7|2235.2|2234.9|2235|2234.7|19
1617906930000|2021-04-08 18:35:30|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|14
1617906940000|2021-04-08 18:35:40|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|6
1617906950000|2021-04-08 18:35:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|7
1617906960000|2021-04-08 18:36:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|14
1617906970000|2021-04-08 18:36:10|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.6|2234.3|35
1617906980000|2021-04-08 18:36:20|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|12
1617906990000|2021-04-08 18:36:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|34
1617907000000|2021-04-08 18:36:40|2235|2234.7|2235|2234.7|2235|2234.7|2234.7|2234.4|19
1617907010000|2021-04-08 18:36:50|||||||||21
1617907020000|2021-04-08 18:37:00|2235.1|2234.8|2234.9|2234.6|2235.3|2235|2234.9|2234.6|24
1617907030000|2021-04-08 18:37:10|2235|2234.7|2235.5|2235.2|2235.5|2235.2|2234.9|2234.6|42
1617907040000|2021-04-08 18:37:20|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|56
1617907050000|2021-04-08 18:37:30|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|20
1617907060000|2021-04-08 18:37:40|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|6
1617907070000|2021-04-08 18:37:50|2235.4|2235.1|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|16
1617907080000|2021-04-08 18:38:00|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|32
1617907090000|2021-04-08 18:38:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.1|2234.8|23
1617907100000|2021-04-08 18:38:20|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|9
1617907110000|2021-04-08 18:38:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.3|2235|7
1617907120000|2021-04-08 18:38:40|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|9
1617907130000|2021-04-08 18:38:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|5
1617907140000|2021-04-08 18:39:00|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|31
1617907150000|2021-04-08 18:39:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|11
1617907160000|2021-04-08 18:39:20|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|23
1617907170000|2021-04-08 18:39:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|6
1617907180000|2021-04-08 18:39:40|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|17
1617907190000|2021-04-08 18:39:50|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.6|2234.3|17
1617907200000|2021-04-08 18:40:00|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|11
1617907210000|2021-04-08 18:40:10|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|14
1617907220000|2021-04-08 18:40:20|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|12
1617907230000|2021-04-08 18:40:30|||||||||1
1617907240000|2021-04-08 18:40:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1617907250000|2021-04-08 18:40:50|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|3
1617907260000|2021-04-08 18:41:00|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.8|2234.5|17
1617907270000|2021-04-08 18:41:10|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|9
1617907280000|2021-04-08 18:41:20|2235|2234.7|2235|2234.7|2235.2|2234.9|2234.8|2234.5|28
1617907290000|2021-04-08 18:41:30|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|50
1617907300000|2021-04-08 18:41:40|2235.3|2235|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|20
1617907310000|2021-04-08 18:41:50|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.2|2234.9|19
1617907320000|2021-04-08 18:42:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|10
1617907330000|2021-04-08 18:42:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|11
1617907340000|2021-04-08 18:42:20|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.3|2235|22
1617907350000|2021-04-08 18:42:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1617907360000|2021-04-08 18:42:40|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|23
1617907370000|2021-04-08 18:42:50|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|11
1617907380000|2021-04-08 18:43:00|2235.1|2234.8|2235.3|2235|2235.3|2235|2235|2234.7|21
1617907390000|2021-04-08 18:43:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1617907400000|2021-04-08 18:43:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1617907410000|2021-04-08 18:43:30|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|23
1617907420000|2021-04-08 18:43:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|15
1617907430000|2021-04-08 18:43:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|5
1617907440000|2021-04-08 18:44:00|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|31
1617907450000|2021-04-08 18:44:10|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|22
1617907460000|2021-04-08 18:44:20|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|4
1617907470000|2021-04-08 18:44:30|||||||||6
1617907480000|2021-04-08 18:44:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1617907490000|2021-04-08 18:44:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|35
1617907500000|2021-04-08 18:45:00|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|22
1617907510000|2021-04-08 18:45:10|2234.8|2234.5|2235|2234.7|2235.2|2234.9|2234.8|2234.5|18
1617907520000|2021-04-08 18:45:20|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235.1|2234.8|14
1617907530000|2021-04-08 18:45:30|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|9
1617907540000|2021-04-08 18:45:40|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|9
1617907550000|2021-04-08 18:45:50|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.8|2234.5|11
1617907560000|2021-04-08 18:46:00|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|14
1617907570000|2021-04-08 18:46:10|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|26
1617907580000|2021-04-08 18:46:20|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.3|2234|47
1617907590000|2021-04-08 18:46:30|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|73
1617907600000|2021-04-08 18:46:40|2233.9|2233.6|2234|2233.7|2234.2|2233.9|2233.9|2233.6|40
1617907610000|2021-04-08 18:46:50|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.2|2233.9|27
1617907620000|2021-04-08 18:47:00|2234.2|2233.9|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|32
1617907630000|2021-04-08 18:47:10|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|15
1617907640000|2021-04-08 18:47:20|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|14
1617907650000|2021-04-08 18:47:30|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|11
1617907660000|2021-04-08 18:47:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|7
1617907670000|2021-04-08 18:47:50|||||||||1
1617907680000|2021-04-08 18:48:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|15
1617907690000|2021-04-08 18:48:10|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|17
1617907700000|2021-04-08 18:48:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|6
1617907710000|2021-04-08 18:48:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1617907720000|2021-04-08 18:48:40|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|25
1617907730000|2021-04-08 18:48:50|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|60
1617907740000|2021-04-08 18:49:00|2234.3|2234|2234.1|2233.8|2234.3|2234|2234|2233.7|18
1617907750000|2021-04-08 18:49:10|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|29
1617907760000|2021-04-08 18:49:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|9
1617907770000|2021-04-08 18:49:30|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|11
1617907780000|2021-04-08 18:49:40|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|29
1617907790000|2021-04-08 18:49:50|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|22
1617907800000|2021-04-08 18:50:00|2233.9|2233.6|2234.5|2234.2|2234.6|2234.3|2233.9|2233.6|89
1617907810000|2021-04-08 18:50:10|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|31
1617907820000|2021-04-08 18:50:20|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.2|2233.9|17
1617907830000|2021-04-08 18:50:30|2234.1|2233.8|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|39
1617907840000|2021-04-08 18:50:40|2234|2233.7|2234|2233.7|2234|2233.7|2233.7|2233.4|51
1617907850000|2021-04-08 18:50:50|2233.9|2233.6|2234|2233.7|2234.1|2233.8|2233.9|2233.6|20
1617907860000|2021-04-08 18:51:00|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|37
1617907870000|2021-04-08 18:51:10|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.3|2234|9
1617907880000|2021-04-08 18:51:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|14
1617907890000|2021-04-08 18:51:30|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.2|2233.9|14
1617907900000|2021-04-08 18:51:40|||||||||1
1617907910000|2021-04-08 18:51:50|2234.4|2234.1|2234.9|2234.6|2234.9|2234.6|2234.4|2234.1|32
1617907920000|2021-04-08 18:52:00|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|23
1617907930000|2021-04-08 18:52:10|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|29
1617907940000|2021-04-08 18:52:20|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|9
1617907950000|2021-04-08 18:52:30|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.2|2233.9|8
1617907960000|2021-04-08 18:52:40|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|15
1617907970000|2021-04-08 18:52:50|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|19
1617907980000|2021-04-08 18:53:00|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|31
1617907990000|2021-04-08 18:53:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1617908000000|2021-04-08 18:53:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1617908010000|2021-04-08 18:53:30|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|3
1617908020000|2021-04-08 18:53:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|5
1617908030000|2021-04-08 18:53:50|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.6|2234.3|54
1617908040000|2021-04-08 18:54:00|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|10
1617908050000|2021-04-08 18:54:10|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|11
1617908060000|2021-04-08 18:54:20|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|4
1617908070000|2021-04-08 18:54:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|6
1617908080000|2021-04-08 18:54:40|||||||||1
1617908090000|2021-04-08 18:54:50|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|16
1617908100000|2021-04-08 18:55:00|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|69
1617908110000|2021-04-08 18:55:10|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|11
1617908120000|2021-04-08 18:55:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1617908130000|2021-04-08 18:55:30|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|17
1617908140000|2021-04-08 18:55:40|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|10
1617908150000|2021-04-08 18:55:50|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|9
1617908160000|2021-04-08 18:56:00|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|19
1617908170000|2021-04-08 18:56:10|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|16
1617908180000|2021-04-08 18:56:20|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|50
1617908190000|2021-04-08 18:56:30|2235.7|2235.4|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|69
1617908200000|2021-04-08 18:56:40|2235.4|2235.1|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|41
1617908210000|2021-04-08 18:56:50|2235.8|2235.5|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|72
1617908220000|2021-04-08 18:57:00|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|34
1617908230000|2021-04-08 18:57:10|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.2|2235.9|40
1617908240000|2021-04-08 18:57:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|7
1617908250000|2021-04-08 18:57:30|2236.3|2236|2236|2235.7|2236.3|2236|2236|2235.7|8
1617908260000|2021-04-08 18:57:40|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|23
1617908270000|2021-04-08 18:57:50|2236.3|2236|2236.5|2236.2|2236.6|2236.3|2236.3|2236|13
1617908280000|2021-04-08 18:58:00|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|16
1617908290000|2021-04-08 18:58:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|36
1617908300000|2021-04-08 18:58:20|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|28
1617908310000|2021-04-08 18:58:30|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|15
1617908320000|2021-04-08 18:58:40|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.7|2236.4|21
1617908330000|2021-04-08 18:58:50|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|9
1617908340000|2021-04-08 18:59:00|2237|2236.7|2237.2|2236.9|2237.3|2237|2237|2236.7|33
1617908350000|2021-04-08 18:59:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237|2236.7|26
1617908360000|2021-04-08 18:59:20|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|58
1617908370000|2021-04-08 18:59:30|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|11
1617908380000|2021-04-08 18:59:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.2|2236.9|24
1617908390000|2021-04-08 18:59:50|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|17
1617908400000|2021-04-08 19:00:00|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237|2236.7|42
1617908410000|2021-04-08 19:00:10|2237.4|2237.1|2238.2|2237.9|2238.3|2238|2237.4|2237.1|46
1617908420000|2021-04-08 19:00:20|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|87
1617908430000|2021-04-08 19:00:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|60
1617908440000|2021-04-08 19:00:40|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|102
1617908450000|2021-04-08 19:00:50|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|29
1617908460000|2021-04-08 19:01:00|2238.5|2238.2|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|37
1617908470000|2021-04-08 19:01:10|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|42
1617908480000|2021-04-08 19:01:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.7|2238.4|81
1617908490000|2021-04-08 19:01:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.8|2238.5|26
1617908500000|2021-04-08 19:01:40|2238.9|2238.6|2238.5|2238.2|2239|2238.7|2238.5|2238.2|28
1617908510000|2021-04-08 19:01:50|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|17
1617908520000|2021-04-08 19:02:00|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|20
1617908530000|2021-04-08 19:02:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|2
1617908540000|2021-04-08 19:02:20|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|12
1617908550000|2021-04-08 19:02:30|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|32
1617908560000|2021-04-08 19:02:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|25
1617908570000|2021-04-08 19:02:50|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|10
1617908580000|2021-04-08 19:03:00|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.7|2237.4|33
1617908590000|2021-04-08 19:03:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|14
1617908600000|2021-04-08 19:03:20|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|14
1617908610000|2021-04-08 19:03:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|8
1617908620000|2021-04-08 19:03:40|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.3|2238|26
1617908630000|2021-04-08 19:03:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|11
1617908640000|2021-04-08 19:04:00|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2238|2237.7|20
1617908650000|2021-04-08 19:04:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|9
1617908660000|2021-04-08 19:04:20|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|5
1617908670000|2021-04-08 19:04:30|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|18
1617908680000|2021-04-08 19:04:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.3|2237|30
1617908690000|2021-04-08 19:04:50|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|9
1617908700000|2021-04-08 19:05:00|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|51
1617908710000|2021-04-08 19:05:10|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|20
1617908720000|2021-04-08 19:05:20|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|16
1617908730000|2021-04-08 19:05:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|6
1617908740000|2021-04-08 19:05:40|2237.1|2236.8|2237|2236.7|2237.3|2237|2237|2236.7|16
1617908750000|2021-04-08 19:05:50|2236.9|2236.6|2236.4|2236.1|2236.9|2236.6|2236.4|2236.1|16
1617908760000|2021-04-08 19:06:00|2236.5|2236.2|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|38
1617908770000|2021-04-08 19:06:10|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|8
1617908780000|2021-04-08 19:06:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.3|2236|22
1617908790000|2021-04-08 19:06:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.1|2235.8|12
1617908800000|2021-04-08 19:06:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1617908810000|2021-04-08 19:06:50|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|22
1617908820000|2021-04-08 19:07:00|2236|2235.7|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|13
1617908830000|2021-04-08 19:07:10|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|13
1617908850000|2021-04-08 19:07:30|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|53
1617908860000|2021-04-08 19:07:40|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|9
1617908870000|2021-04-08 19:07:50|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|52
1617908880000|2021-04-08 19:08:00|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|26
1617908890000|2021-04-08 19:08:10|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|18
1617908900000|2021-04-08 19:08:20|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|44
1617908910000|2021-04-08 19:08:30|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|13
1617908920000|2021-04-08 19:08:40|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|9
1617908930000|2021-04-08 19:08:50|2235.3|2235|2235.8|2235.5|2235.8|2235.5|2235.3|2235|43
1617908940000|2021-04-08 19:09:00|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|65
1617908950000|2021-04-08 19:09:10|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|16
1617908960000|2021-04-08 19:09:20|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|23
1617908970000|2021-04-08 19:09:30|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|15
1617908980000|2021-04-08 19:09:40|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|6
1617908990000|2021-04-08 19:09:50|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|24
1617909000000|2021-04-08 19:10:00|2236.6|2236.3|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|12
1617909010000|2021-04-08 19:10:10|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|20
1617909020000|2021-04-08 19:10:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|10
1617909030000|2021-04-08 19:10:30|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|13
1617909040000|2021-04-08 19:10:40|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.8|2236.5|11
1617909050000|2021-04-08 19:10:50|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|26
1617909060000|2021-04-08 19:11:00|2237.1|2236.8|2236.5|2236.2|2237.1|2236.8|2236.5|2236.2|26
1617909070000|2021-04-08 19:11:10|2236.6|2236.3|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|12
1617909080000|2021-04-08 19:11:20|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2236.1|2235.8|42
1617909090000|2021-04-08 19:11:30|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|18
1617909100000|2021-04-08 19:11:40|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|7
1617909110000|2021-04-08 19:11:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|20
1617909120000|2021-04-08 19:12:00|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|14
1617909130000|2021-04-08 19:12:10|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|10
1617909140000|2021-04-08 19:12:20|2236|2235.7|2236|2235.7|2236.2|2235.9|2236|2235.7|29
1617909150000|2021-04-08 19:12:30|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|43
1617909160000|2021-04-08 19:12:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|24
1617909170000|2021-04-08 19:12:50|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|13
1617909180000|2021-04-08 19:13:00|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|72
1617909190000|2021-04-08 19:13:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|8
1617909200000|2021-04-08 19:13:20|2235.5|2235.2|2235.4|2235.1|2235.7|2235.4|2235.3|2235|31
1617909210000|2021-04-08 19:13:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|13
1617909220000|2021-04-08 19:13:40|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|28
1617909230000|2021-04-08 19:13:50|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|15
1617909240000|2021-04-08 19:14:00|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|18
1617909250000|2021-04-08 19:14:10|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235.1|2234.8|26
1617909260000|2021-04-08 19:14:20|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|31
1617909270000|2021-04-08 19:14:30|2235.4|2235.1|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|14
1617909280000|2021-04-08 19:14:40|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|20
1617909290000|2021-04-08 19:14:50|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|30
1617909300000|2021-04-08 19:15:00|2235.7|2235.4|2236.1|2235.8|2236.2|2235.9|2235.7|2235.4|24
1617909310000|2021-04-08 19:15:10|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|20
1617909320000|2021-04-08 19:15:20|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|10
1617909330000|2021-04-08 19:15:30|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|19
1617909340000|2021-04-08 19:15:40|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|18
1617909350000|2021-04-08 19:15:50|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|11
1617909360000|2021-04-08 19:16:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|12
1617909370000|2021-04-08 19:16:10|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|9
1617909380000|2021-04-08 19:16:20|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|5
1617909390000|2021-04-08 19:16:30|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|41
1617909400000|2021-04-08 19:16:40|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|33
1617909410000|2021-04-08 19:16:50|||||||||6
1617909420000|2021-04-08 19:17:00|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|26
1617909430000|2021-04-08 19:17:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|14
1617909440000|2021-04-08 19:17:20|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|17
1617909450000|2021-04-08 19:17:30|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|40
1617909460000|2021-04-08 19:17:40|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|29
1617909470000|2021-04-08 19:17:50|2238|2237.7|2238|2237.7|2238|2237.7|2237.7|2237.4|41
1617909480000|2021-04-08 19:18:00|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|23
1617909490000|2021-04-08 19:18:10|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|8
1617909500000|2021-04-08 19:18:20|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|10
1617909510000|2021-04-08 19:18:30|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|12
1617909520000|2021-04-08 19:18:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|9
1617909530000|2021-04-08 19:18:50|2237.2|2236.9|2237.7|2237.4|2237.8|2237.5|2237.2|2236.9|31
1617909540000|2021-04-08 19:19:00|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|8
1617909550000|2021-04-08 19:19:10|2237.5|2237.2|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|21
1617909560000|2021-04-08 19:19:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|3
1617909570000|2021-04-08 19:19:30|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|5
1617909580000|2021-04-08 19:19:40|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|14
1617909590000|2021-04-08 19:19:50|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|11
1617909600000|2021-04-08 19:20:00|2237.5|2237.2|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|15
1617909610000|2021-04-08 19:20:10|2237.5|2237.2|2237.8|2237.5|2238.2|2237.9|2237.5|2237.2|36
1617909630000|2021-04-08 19:20:30|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|20
1617909640000|2021-04-08 19:20:40|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|18
1617909650000|2021-04-08 19:20:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|10
1617909660000|2021-04-08 19:21:00|2237.9|2237.6|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|47
1617909670000|2021-04-08 19:21:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|11
1617909680000|2021-04-08 19:21:20|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|9
1617909690000|2021-04-08 19:21:30|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|8
1617909700000|2021-04-08 19:21:40|2237.3|2237|2236.7|2236.4|2237.3|2237|2236.7|2236.4|44
1617909710000|2021-04-08 19:21:50|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|26
1617909720000|2021-04-08 19:22:00|2236.7|2236.4|2237.4|2237.1|2237.4|2237.1|2236.7|2236.4|29
1617909730000|2021-04-08 19:22:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|6
1617909740000|2021-04-08 19:22:20|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|7
1617909750000|2021-04-08 19:22:30|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|10
1617909760000|2021-04-08 19:22:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|18
1617909770000|2021-04-08 19:22:50|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|3
1617909780000|2021-04-08 19:23:00|2237|2236.7|2237.3|2237|2237.4|2237.1|2237|2236.7|32
1617909790000|2021-04-08 19:23:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|5
1617909800000|2021-04-08 19:23:20|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|19
1617909810000|2021-04-08 19:23:30|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|11
1617909820000|2021-04-08 19:23:40|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|12
1617909830000|2021-04-08 19:23:50|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|8
1617909840000|2021-04-08 19:24:00|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|15
1617909850000|2021-04-08 19:24:10|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|9
1617909860000|2021-04-08 19:24:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|4
1617909870000|2021-04-08 19:24:30|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|7
1617909880000|2021-04-08 19:24:40|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|15
1617909890000|2021-04-08 19:24:50|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|4
1617909900000|2021-04-08 19:25:00|2237.7|2237.4|2238.5|2238.2|2238.5|2238.2|2237.7|2237.4|280
1617909910000|2021-04-08 19:25:10|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2238|2237.7|52
1617909920000|2021-04-08 19:25:20|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|5
1617909930000|2021-04-08 19:25:30|||||||||15
1617909940000|2021-04-08 19:25:40|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|24
1617909950000|2021-04-08 19:25:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|9
1617909960000|2021-04-08 19:26:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|24
1617909970000|2021-04-08 19:26:10|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|38
1617909980000|2021-04-08 19:26:20|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|151
1617909990000|2021-04-08 19:26:30|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|17
1617910000000|2021-04-08 19:26:40|||||||||5
1617910010000|2021-04-08 19:26:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|30
1617910020000|2021-04-08 19:27:00|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.8|2238.5|29
1617910030000|2021-04-08 19:27:10|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.9|2238.6|32
1617910040000|2021-04-08 19:27:20|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|33
1617910050000|2021-04-08 19:27:30|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.2|2238.9|14
1617910060000|2021-04-08 19:27:40|2239.4|2239.1|2239.8|2239.5|2239.9|2239.6|2239.4|2239.1|49
1617910070000|2021-04-08 19:27:50|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|31
1617910080000|2021-04-08 19:28:00|2239.2|2238.9|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|41
1617910090000|2021-04-08 19:28:10|2239.7|2239.4|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|30
1617910100000|2021-04-08 19:28:20|2239.5|2239.2|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|68
1617910110000|2021-04-08 19:28:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|17
1617910120000|2021-04-08 19:28:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|9
1617910130000|2021-04-08 19:28:50|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.8|2239.5|27
1617910140000|2021-04-08 19:29:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.7|2239.4|19
1617910150000|2021-04-08 19:29:10|2240.1|2239.8|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|61
1617910160000|2021-04-08 19:29:20|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240.1|2239.8|28
1617910170000|2021-04-08 19:29:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240|2239.7|39
1617910180000|2021-04-08 19:29:40|2240|2239.7|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|32
1617910190000|2021-04-08 19:29:50|2240|2239.7|2240.1|2239.8|2240.3|2240|2240|2239.7|15
1617910200000|2021-04-08 19:30:00|2240.4|2240.1|2240.7|2240.4|2241|2240.7|2240.3|2240|132
1617910210000|2021-04-08 19:30:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|56
1617910220000|2021-04-08 19:30:20|2240.5|2240.2|2240.9|2240.6|2241|2240.7|2240.5|2240.2|42
1617910230000|2021-04-08 19:30:30|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|45
1617910240000|2021-04-08 19:30:40|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|50
1617910250000|2021-04-08 19:30:50|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.7|2240.4|31
1617910260000|2021-04-08 19:31:00|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2241.1|2240.8|72
1617910270000|2021-04-08 19:31:10|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|48
1617910280000|2021-04-08 19:31:20|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|8
1617910290000|2021-04-08 19:31:30|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241|2240.7|89
1617910300000|2021-04-08 19:31:40|2241.3|2241|2241.2|2240.9|2241.3|2241|2240.9|2240.6|136
1617910310000|2021-04-08 19:31:50|2241.4|2241.1|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|199
1617910320000|2021-04-08 19:32:00|2241.7|2241.4|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|44
1617910330000|2021-04-08 19:32:10|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|30
1617910340000|2021-04-08 19:32:20|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|7
1617910350000|2021-04-08 19:32:30|2241.4|2241.1|2240.2|2239.9|2241.4|2241.1|2240.2|2239.9|67
1617910360000|2021-04-08 19:32:40|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2239.9|2239.6|69
1617910370000|2021-04-08 19:32:50|2240.3|2240|2239.9|2239.6|2240.5|2240.2|2239.8|2239.5|119
1617910380000|2021-04-08 19:33:00|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.6|2239.3|101
1617910390000|2021-04-08 19:33:10|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|24
1617910400000|2021-04-08 19:33:20|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.5|2239.2|47
1617910410000|2021-04-08 19:33:30|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|24
1617910420000|2021-04-08 19:33:40|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.3|2239|61
1617910430000|2021-04-08 19:33:50|2239.8|2239.5|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|30
1617910440000|2021-04-08 19:34:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|14
1617910450000|2021-04-08 19:34:10|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|59
1617910460000|2021-04-08 19:34:20|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|16
1617910470000|2021-04-08 19:34:30|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239|2238.7|30
1617910480000|2021-04-08 19:34:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|9
1617910490000|2021-04-08 19:34:50|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.7|2238.4|35
1617910500000|2021-04-08 19:35:00|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|19
1617910510000|2021-04-08 19:35:10|2239.3|2239|2238.7|2238.4|2239.3|2239|2238.7|2238.4|73
1617910520000|2021-04-08 19:35:20|2238.6|2238.3|2239.2|2238.9|2239.2|2238.9|2238.6|2238.3|45
1617910530000|2021-04-08 19:35:30|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|24
1617910540000|2021-04-08 19:35:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239|2238.7|36
1617910550000|2021-04-08 19:35:50|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.7|2238.4|33
1617910560000|2021-04-08 19:36:00|2238.8|2238.5|2238.1|2237.8|2238.9|2238.6|2238.1|2237.8|60
1617910570000|2021-04-08 19:36:10|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238|2237.7|26
1617910580000|2021-04-08 19:36:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.8|2237.5|71
1617910590000|2021-04-08 19:36:30|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|32
1617910600000|2021-04-08 19:36:40|2238|2237.7|2238|2237.7|2238.5|2238.2|2237.9|2237.6|49
1617910610000|2021-04-08 19:36:50|2237.9|2237.6|2237.3|2237|2237.9|2237.6|2237.2|2236.9|73
1617910620000|2021-04-08 19:37:00|2237.2|2236.9|2237.6|2237.3|2237.7|2237.4|2237.2|2236.9|71
1617910630000|2021-04-08 19:37:10|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|29
1617910640000|2021-04-08 19:37:20|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|20
1617910650000|2021-04-08 19:37:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|6
1617910660000|2021-04-08 19:37:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.3|2237|13
1617910670000|2021-04-08 19:37:50|2237.4|2237.1|2237|2236.7|2237.5|2237.2|2237|2236.7|61
1617910680000|2021-04-08 19:38:00|2236.8|2236.5|2237|2236.7|2237.2|2236.9|2236.8|2236.5|221
1617910690000|2021-04-08 19:38:10|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237|2236.7|110
1617910700000|2021-04-08 19:38:20|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.3|2237|40
1617910710000|2021-04-08 19:38:30|2237.5|2237.2|2237.2|2236.9|2237.9|2237.6|2237.2|2236.9|41
1617910720000|2021-04-08 19:38:40|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|15
1617910730000|2021-04-08 19:38:50|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|4
1617910740000|2021-04-08 19:39:00|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.1|2236.8|31
1617910750000|2021-04-08 19:39:10|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|39
1617910760000|2021-04-08 19:39:20|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|37
1617910770000|2021-04-08 19:39:30|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.7|2237.4|57
1617910780000|2021-04-08 19:39:40|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.8|2237.5|21
1617910790000|2021-04-08 19:39:50|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2237.7|2237.4|27
1617910800000|2021-04-08 19:40:00|2237.9|2237.6|2238.1|2237.8|2238.2|2237.9|2237.8|2237.5|55
1617910810000|2021-04-08 19:40:10|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|28
1617910820000|2021-04-08 19:40:20|2237.9|2237.6|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|9
1617910830000|2021-04-08 19:40:30|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|28
1617910840000|2021-04-08 19:40:40|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.2|2236.9|38
1617910850000|2021-04-08 19:40:50|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2236.9|2236.6|77
1617910860000|2021-04-08 19:41:00|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|67
1617910870000|2021-04-08 19:41:10|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|38
1617910880000|2021-04-08 19:41:20|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|48
1617910890000|2021-04-08 19:41:30|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|11
1617910900000|2021-04-08 19:41:40|2237.6|2237.3|2237.4|2237.1|2237.7|2237.4|2237.3|2237|60
1617910910000|2021-04-08 19:41:50|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|40
1617910920000|2021-04-08 19:42:00|2237.4|2237.1|2236.9|2236.6|2237.4|2237.1|2236.9|2236.6|92
1617910930000|2021-04-08 19:42:10|2237|2236.7|2237.4|2237.1|2237.4|2237.1|2237|2236.7|61
1617910940000|2021-04-08 19:42:20|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|42
1617910950000|2021-04-08 19:42:30|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|25
1617910960000|2021-04-08 19:42:40|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.3|2237|53
1617910970000|2021-04-08 19:42:50|2237.2|2236.9|2237.9|2237.6|2237.9|2237.6|2237.2|2236.9|119
1617910980000|2021-04-08 19:43:00|2237.8|2237.5|2238.4|2238.1|2238.5|2238.2|2237.8|2237.5|146
1617910990000|2021-04-08 19:43:10|2238.3|2238|2238.3|2238|2238.3|2238|2238|2237.7|63
1617911000000|2021-04-08 19:43:20|2238.2|2237.9|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|102
1617911010000|2021-04-08 19:43:30|2238.9|2238.6|2239.3|2239|2239.4|2239.1|2238.9|2238.6|184
1617911020000|2021-04-08 19:43:40|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.8|2238.5|62
1617911030000|2021-04-08 19:43:50|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|18
1617911040000|2021-04-08 19:44:00|2238.8|2238.5|2238.6|2238.3|2239.2|2238.9|2238.6|2238.3|157
1617911050000|2021-04-08 19:44:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|78
1617911060000|2021-04-08 19:44:20|2238.6|2238.3|2238.2|2237.9|2238.6|2238.3|2238.1|2237.8|35
1617911070000|2021-04-08 19:44:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|35
1617911080000|2021-04-08 19:44:40|2238.2|2237.9|2238.6|2238.3|2238.7|2238.4|2238.1|2237.8|42
1617911090000|2021-04-08 19:44:50|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238|2237.7|51
1617911100000|2021-04-08 19:45:00|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2237.9|2237.6|67
1617911110000|2021-04-08 19:45:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|61
1617911120000|2021-04-08 19:45:20|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|50
1617911130000|2021-04-08 19:45:30|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|19
1617911140000|2021-04-08 19:45:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|38
1617911150000|2021-04-08 19:45:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|15
1617911160000|2021-04-08 19:46:00|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|54
1617911170000|2021-04-08 19:46:10|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|44
1617911180000|2021-04-08 19:46:20|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|59
1617911190000|2021-04-08 19:46:30|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.8|2238.5|41
1617911200000|2021-04-08 19:46:40|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|50
1617911210000|2021-04-08 19:46:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|20
1617911220000|2021-04-08 19:47:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|110
1617911230000|2021-04-08 19:47:10|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|77
1617911240000|2021-04-08 19:47:20|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.4|2238.1|24
1617911250000|2021-04-08 19:47:30|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|47
1617911260000|2021-04-08 19:47:40|2238.4|2238.1|2238.7|2238.4|2238.8|2238.5|2238.4|2238.1|52
1617911270000|2021-04-08 19:47:50|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|22
1617911280000|2021-04-08 19:48:00|2238.9|2238.6|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|27
1617911290000|2021-04-08 19:48:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|12
1617911300000|2021-04-08 19:48:20|2239.2|2238.9|2240.1|2239.8|2240.1|2239.8|2239.2|2238.9|108
1617911310000|2021-04-08 19:48:30|2240|2239.7|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|98
1617911320000|2021-04-08 19:48:40|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|69
1617911330000|2021-04-08 19:48:50|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|62
1617911340000|2021-04-08 19:49:00|2239.4|2239.1|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|67
1617911350000|2021-04-08 19:49:10|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.9|2238.6|36
1617911360000|2021-04-08 19:49:20|2239.1|2238.8|2239.8|2239.5|2239.9|2239.6|2239.1|2238.8|35
1617911370000|2021-04-08 19:49:30|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|37
1617911380000|2021-04-08 19:49:40|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|26
1617911390000|2021-04-08 19:49:50|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|13
1617911400000|2021-04-08 19:50:00|2239.4|2239.1|2239.9|2239.6|2240|2239.7|2239|2238.7|464
1617911410000|2021-04-08 19:50:10|2239.8|2239.5|2240.1|2239.8|2240.2|2239.9|2239.4|2239.1|77
1617911420000|2021-04-08 19:50:20|2240|2239.7|2240.2|2239.9|2240.4|2240.1|2240|2239.7|58
1617911430000|2021-04-08 19:50:30|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|31
1617911440000|2021-04-08 19:50:40|2240.5|2240.2|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|63
1617911450000|2021-04-08 19:50:50|2240.6|2240.3|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|12
1617911460000|2021-04-08 19:51:00|2240.7|2240.4|2241|2240.7|2241.1|2240.8|2240.6|2240.3|57
1617911470000|2021-04-08 19:51:10|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|49
1617911480000|2021-04-08 19:51:20|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|57
1617911490000|2021-04-08 19:51:30|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.3|2240|20
1617911500000|2021-04-08 19:51:40|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|22
1617911510000|2021-04-08 19:51:50|2240.5|2240.2|2240.8|2240.5|2240.9|2240.6|2240.5|2240.2|42
1617911520000|2021-04-08 19:52:00|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.9|2240.6|62
1617911530000|2021-04-08 19:52:10|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|111
1617911540000|2021-04-08 19:52:20|2241|2240.7|2241.4|2241.1|2241.4|2241.1|2241|2240.7|62
1617911550000|2021-04-08 19:52:30|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.3|2241|50
1617911560000|2021-04-08 19:52:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|24
1617911570000|2021-04-08 19:52:50|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|26
1617911580000|2021-04-08 19:53:00|2240.8|2240.5|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|59
1617911590000|2021-04-08 19:53:10|2241|2240.7|2241|2240.7|2241.2|2240.9|2241|2240.7|28
1617911600000|2021-04-08 19:53:20|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|39
1617911610000|2021-04-08 19:53:30|2241.5|2241.2|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|13
1617911620000|2021-04-08 19:53:40|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|35
1617911630000|2021-04-08 19:53:50|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2240.9|2240.6|36
1617911640000|2021-04-08 19:54:00|2241.6|2241.3|2242|2241.7|2242.3|2242|2241.6|2241.3|225
1617911650000|2021-04-08 19:54:10|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242|2241.7|49
1617911660000|2021-04-08 19:54:20|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|28
1617911670000|2021-04-08 19:54:30|2242.4|2242.1|2242.8|2242.5|2242.9|2242.6|2242.4|2242.1|155
1617911680000|2021-04-08 19:54:40|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|60
1617911690000|2021-04-08 19:54:50|2243.3|2243|2243.5|2243.2|2243.8|2243.5|2243.3|2243|192
1617911700000|2021-04-08 19:55:00|2243.6|2243.3|2242.7|2242.4|2243.8|2243.5|2242.7|2242.4|245
1617911710000|2021-04-08 19:55:10|2242.6|2242.3|2242.4|2242.1|2242.9|2242.6|2242.2|2241.9|100
1617911720000|2021-04-08 19:55:20|2242.3|2242|2242|2241.7|2242.5|2242.2|2241.9|2241.6|218
1617911730000|2021-04-08 19:55:30|2241.9|2241.6|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|159
1617911740000|2021-04-08 19:55:40|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241|2240.7|77
1617911750000|2021-04-08 19:55:50|2241.5|2241.2|2242.1|2241.8|2242.1|2241.8|2241.5|2241.2|119
1617911760000|2021-04-08 19:56:00|2242|2241.7|2241.2|2240.9|2242.3|2242|2241.2|2240.9|166
1617911770000|2021-04-08 19:56:10|2241.1|2240.8|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|67
1617911780000|2021-04-08 19:56:20|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240.3|2240|76
1617911790000|2021-04-08 19:56:30|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.3|2240|99
1617911800000|2021-04-08 19:56:40|2240.3|2240|2240.4|2240.1|2240.6|2240.3|2240.3|2240|64
1617911810000|2021-04-08 19:56:50|2240.3|2240|2240.2|2239.9|2240.7|2240.4|2240.1|2239.8|128
1617911820000|2021-04-08 19:57:00|2240.1|2239.8|2240.3|2240|2240.5|2240.2|2240|2239.7|139
1617911830000|2021-04-08 19:57:10|2240.4|2240.1|2239.6|2239.3|2240.4|2240.1|2239.5|2239.2|140
1617911840000|2021-04-08 19:57:20|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|120
1617911850000|2021-04-08 19:57:30|2239.8|2239.5|2239.1|2238.8|2239.8|2239.5|2239.1|2238.8|72
1617911860000|2021-04-08 19:57:40|2239|2238.7|2239.5|2239.2|2239.5|2239.2|2238.8|2238.5|123
1617911870000|2021-04-08 19:57:50|2239.4|2239.1|2240.3|2240|2240.3|2240|2239.4|2239.1|125
1617911880000|2021-04-08 19:58:00|2240.2|2239.9|2240.8|2240.5|2241|2240.7|2240.2|2239.9|133
1617911890000|2021-04-08 19:58:10|2240.7|2240.4|2239.8|2239.5|2240.7|2240.4|2239.6|2239.3|108
1617911900000|2021-04-08 19:58:20|2239.9|2239.6|2240.4|2240.1|2240.4|2240.1|2239.9|2239.6|102
1617911910000|2021-04-08 19:58:30|2240.5|2240.2|2241.2|2240.9|2241.2|2240.9|2240.5|2240.2|88
1617911920000|2021-04-08 19:58:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|143
1617911930000|2021-04-08 19:58:50|2241|2240.7|2240.6|2240.3|2241.6|2241.3|2240.6|2240.3|102
1617911940000|2021-04-08 19:59:00|2240.7|2240.4|2241.7|2241.4|2242.3|2242|2240.5|2240.2|399
1617911950000|2021-04-08 19:59:10|2241.8|2241.5|2241.7|2241.4|2242|2241.7|2241.7|2241.4|509
1617911960000|2021-04-08 19:59:20|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.2|2240.9|280
1617911970000|2021-04-08 19:59:30|2241.5|2241.2|2241.4|2241.1|2241.7|2241.4|2241.2|2240.9|526
1617911980000|2021-04-08 19:59:40|2241.7|2241.4|2242.1|2241.8|2242.6|2242.3|2241.7|2241.4|645
1617911990000|2021-04-08 19:59:50|2242.2|2241.9|2241|2240.7|2242.3|2242|2240.9|2240.6|2748
1617912000000|2021-04-08 20:00:00|2240.9|2240.6|2241.3|2241|2241.4|2241.1|2240.9|2240.6|859
1617912010000|2021-04-08 20:00:10|2241.2|2240.9|2242.6|2242.3|2242.7|2242.4|2241.1|2240.8|649
1617912020000|2021-04-08 20:00:20|2242.7|2242.4|2243.2|2242.9|2243.7|2243.4|2242.5|2242.2|271
1617912030000|2021-04-08 20:00:30|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2243|2242.7|55
1617912040000|2021-04-08 20:00:40|2243.7|2243.4|2243.4|2243.1|2244.1|2243.8|2243.3|2243|97
1617912050000|2021-04-08 20:00:50|2243.5|2243.2|2243.7|2243.4|2244.2|2243.9|2243.2|2242.9|141
1617912060000|2021-04-08 20:01:00|2243.5|2243.2|2243.2|2242.9|2243.7|2243.4|2243.1|2242.8|70
1617912070000|2021-04-08 20:01:10|2243|2242.7|2243.7|2243.4|2243.7|2243.4|2243|2242.7|88
1617912080000|2021-04-08 20:01:20|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2244|2243.7|206
1617912090000|2021-04-08 20:01:30|2244.6|2244.3|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|103
1617912100000|2021-04-08 20:01:40|2244.5|2244.2|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|38
1617912110000|2021-04-08 20:01:50|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.6|2244.3|55
1617912120000|2021-04-08 20:02:00|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|22
1617912130000|2021-04-08 20:02:10|2244.4|2244.1|2245.3|2245|2245.3|2245|2244.4|2244.1|125
1617912140000|2021-04-08 20:02:20|2245.1|2244.8|2244.5|2244.2|2245.2|2244.9|2244.4|2244.1|116
1617912150000|2021-04-08 20:02:30|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|31
1617912160000|2021-04-08 20:02:40|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.3|2244|32
1617912170000|2021-04-08 20:02:50|2244.4|2244.1|2245|2244.7|2245|2244.7|2244.4|2244.1|35
1617912180000|2021-04-08 20:03:00|2245.1|2244.8|2245.6|2245.3|2245.6|2245.3|2245.1|2244.8|57
1617912190000|2021-04-08 20:03:10|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|49
1617912200000|2021-04-08 20:03:20|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|49
1617912210000|2021-04-08 20:03:30|2245.5|2245.2|2246.1|2245.8|2246.1|2245.8|2245.5|2245.2|106
1617912220000|2021-04-08 20:03:40|2245.9|2245.6|2245.4|2245.1|2245.9|2245.6|2245.3|2245|46
1617912230000|2021-04-08 20:03:50|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|57
1617912240000|2021-04-08 20:04:00|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.3|2245|12
1617912250000|2021-04-08 20:04:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|37
1617912260000|2021-04-08 20:04:20|2245.2|2244.9|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|16
1617912270000|2021-04-08 20:04:30|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.2|2244.9|30
1617912280000|2021-04-08 20:04:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|41
1617912290000|2021-04-08 20:04:50|2245.3|2245|2244.7|2244.4|2245.3|2245|2244.7|2244.4|84
1617912300000|2021-04-08 20:05:00|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|35
1617912310000|2021-04-08 20:05:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|58
1617912320000|2021-04-08 20:05:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|12
1617912330000|2021-04-08 20:05:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|8
1617912340000|2021-04-08 20:05:40|2245|2244.7|2245|2244.7|2245.2|2244.9|2245|2244.7|46
1617912350000|2021-04-08 20:05:50|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|18
1617912360000|2021-04-08 20:06:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|8
1617912370000|2021-04-08 20:06:10|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245|2244.7|35
1617912380000|2021-04-08 20:06:20|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|21
1617912390000|2021-04-08 20:06:30|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|16
1617912400000|2021-04-08 20:06:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|40
1617912410000|2021-04-08 20:06:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|17
1617912420000|2021-04-08 20:07:00|2245.6|2245.3|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|57
1617912430000|2021-04-08 20:07:10|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|3
1617912440000|2021-04-08 20:07:20|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|17
1617912450000|2021-04-08 20:07:30|||||||||7
1617912460000|2021-04-08 20:07:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|10
1617912470000|2021-04-08 20:07:50|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|8
1617912480000|2021-04-08 20:08:00|2245.7|2245.4|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|67
1617912490000|2021-04-08 20:08:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|39
1617912500000|2021-04-08 20:08:20|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|18
1617912510000|2021-04-08 20:08:30|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|29
1617912520000|2021-04-08 20:08:40|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|14
1617912530000|2021-04-08 20:08:50|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|31
1617912540000|2021-04-08 20:09:00|2245|2244.7|2245.2|2244.9|2245.4|2245.1|2245|2244.7|52
1617912550000|2021-04-08 20:09:10|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|24
1617912560000|2021-04-08 20:09:20|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|19
1617912570000|2021-04-08 20:09:30|||||||||12
1617912580000|2021-04-08 20:09:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|30
1617912590000|2021-04-08 20:09:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|16
1617912600000|2021-04-08 20:10:00|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|68
1617912610000|2021-04-08 20:10:10|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|22
1617912620000|2021-04-08 20:10:20|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|53
1617912630000|2021-04-08 20:10:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|21
1617912640000|2021-04-08 20:10:40|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|17
1617912650000|2021-04-08 20:10:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|82
1617912660000|2021-04-08 20:11:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|52
1617912670000|2021-04-08 20:11:10|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|43
1617912680000|2021-04-08 20:11:20|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|9
1617912690000|2021-04-08 20:11:30|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|72
1617912700000|2021-04-08 20:11:40|2245.4|2245.1|2245.7|2245.4|2245.9|2245.6|2245.4|2245.1|21
1617912710000|2021-04-08 20:11:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1617912720000|2021-04-08 20:12:00|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|18
1617912730000|2021-04-08 20:12:10|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|18
1617912740000|2021-04-08 20:12:20|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|31
1617912750000|2021-04-08 20:12:30|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|54
1617912760000|2021-04-08 20:12:40|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.7|2245.4|129
1617912770000|2021-04-08 20:12:50|2246.1|2245.8|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|44
1617912780000|2021-04-08 20:13:00|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.3|2245|51
1617912790000|2021-04-08 20:13:10|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|37
1617912800000|2021-04-08 20:13:20|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|37
1617912810000|2021-04-08 20:13:30|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|83
1617912820000|2021-04-08 20:13:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|18
1617912830000|2021-04-08 20:13:50|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.4|2245.1|33
1617912840000|2021-04-08 20:14:00|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|85
1617912850000|2021-04-08 20:14:10|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|25
1617912860000|2021-04-08 20:14:20|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|46
1617912870000|2021-04-08 20:14:30|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|33
1617912880000|2021-04-08 20:14:40|2245.6|2245.3|2246.2|2245.9|2246.2|2245.9|2245.6|2245.3|55
1617912890000|2021-04-08 20:14:50|2246.1|2245.8|2246.3|2245.5|2246.3|2246|2245.8|2245.5|29
1617912900000|2021-04-08 20:15:00|||||||||7
1617912910000|2021-04-08 20:15:10|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|0
1617912950000|2021-04-08 20:15:50|2246.3|2245.5|2246.1|2245.3|2246.3|2245.5|2246.1|2245.3|0
1617912960000|2021-04-08 20:16:00|2246.2|2245.4|2246.2|2245.4|2246.4|2245.6|2246.2|2245.4|0
1617912970000|2021-04-08 20:16:10|2246|2245.2|2246.1|2245.3|2246.1|2245.3|2246|2245.2|0
1617913030000|2021-04-08 20:17:10|2246|2245.2|2246|2245.2|2246|2245.2|2246|2245.2|0
1617913060000|2021-04-08 20:17:40|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1617913140000|2021-04-08 20:19:00|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|0
1617913170000|2021-04-08 20:19:30|2246|2245.2|2246|2245.2|2246|2245.2|2246|2245.2|0
1617913180000|2021-04-08 20:19:40|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|0
1617913200000|2021-04-08 20:20:00|2245.8|2245|2245.8|2245|2245.8|2245|2245.8|2245|0
1617913210000|2021-04-08 20:20:10|2245.9|2245.1|2245.8|2245|2245.9|2245.1|2245.8|2245|0
1617913250000|2021-04-08 20:20:50|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|0
1617913300000|2021-04-08 20:21:40|2246|2245.2|2246|2245.2|2246|2245.2|2246|2245.2|0
1617913310000|2021-04-08 20:21:50|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|0
1617913320000|2021-04-08 20:22:00|2246|2245.2|2246|2245.2|2246|2245.2|2246|2245.2|0
1617913450000|2021-04-08 20:24:10|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|0
1617913550000|2021-04-08 20:25:50|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1617913570000|2021-04-08 20:26:10|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|0
1617913680000|2021-04-08 20:28:00|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|0
1617913740000|2021-04-08 20:29:00|2246.2|2245.4|2246.1|2245.3|2246.2|2245.4|2246.1|2245.3|0
1617913750000|2021-04-08 20:29:10|2246.2|2245.4|2246.3|2245.5|2246.4|2245.6|2246.2|2245.4|0
1617913800000|2021-04-08 20:30:00|2245.7|2245.4|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|41
1617913810000|2021-04-08 20:30:10|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|17
1617913820000|2021-04-08 20:30:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|19
1617913830000|2021-04-08 20:30:30|||||||||1
1617913840000|2021-04-08 20:30:40|2245.9|2245.6|2246.7|2246.4|2246.7|2246.4|2245.9|2245.6|41
1617913850000|2021-04-08 20:30:50|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|13
1617913860000|2021-04-08 20:31:00|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|5
1617913870000|2021-04-08 20:31:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1617913880000|2021-04-08 20:31:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1617913890000|2021-04-08 20:31:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|7
1617913900000|2021-04-08 20:31:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1617913910000|2021-04-08 20:31:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1617913920000|2021-04-08 20:32:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1617913930000|2021-04-08 20:32:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|13
1617913940000|2021-04-08 20:32:20|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|2
1617913950000|2021-04-08 20:32:30|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|11
1617913960000|2021-04-08 20:32:40|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|4
1617913970000|2021-04-08 20:32:50|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|7
1617913980000|2021-04-08 20:33:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|7
1617913990000|2021-04-08 20:33:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|5
1617914020000|2021-04-08 20:33:40|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|13
1617914030000|2021-04-08 20:33:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247|2246.7|8
1617914040000|2021-04-08 20:34:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|14
1617914050000|2021-04-08 20:34:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1617914070000|2021-04-08 20:34:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|4
1617914080000|2021-04-08 20:34:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|4
1617914090000|2021-04-08 20:34:50|||||||||4
1617914100000|2021-04-08 20:35:00|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|27
1617914110000|2021-04-08 20:35:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|8
1617914120000|2021-04-08 20:35:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1617914130000|2021-04-08 20:35:30|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|10
1617914140000|2021-04-08 20:35:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|5
1617914150000|2021-04-08 20:35:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|17
1617914160000|2021-04-08 20:36:00|||||||||2
1617914180000|2021-04-08 20:36:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1617914190000|2021-04-08 20:36:30|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|10
1617914200000|2021-04-08 20:36:40|2247.9|2247.6|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|8
1617914210000|2021-04-08 20:36:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|11
1617914220000|2021-04-08 20:37:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|26
1617914230000|2021-04-08 20:37:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|6
1617914240000|2021-04-08 20:37:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|6
1617914260000|2021-04-08 20:37:40|||||||||1
1617914280000|2021-04-08 20:38:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|37
1617914290000|2021-04-08 20:38:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1617914300000|2021-04-08 20:38:20|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|36
1617914340000|2021-04-08 20:39:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1617914350000|2021-04-08 20:39:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1617914370000|2021-04-08 20:39:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1617914380000|2021-04-08 20:39:40|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|12
1617914390000|2021-04-08 20:39:50|2247.7|2247.4|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|18
1617914430000|2021-04-08 20:40:30|||||||||2
1617914440000|2021-04-08 20:40:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1617914460000|2021-04-08 20:41:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1617914510000|2021-04-08 20:41:50|||||||||1
1617914520000|2021-04-08 20:42:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|4
1617914530000|2021-04-08 20:42:10|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|4
1617914550000|2021-04-08 20:42:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1617914560000|2021-04-08 20:42:40|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|3
1617914570000|2021-04-08 20:42:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1617914580000|2021-04-08 20:43:00|||||||||1
1617914600000|2021-04-08 20:43:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|2
1617914610000|2021-04-08 20:43:30|||||||||1
1617914620000|2021-04-08 20:43:40|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|12
1617914630000|2021-04-08 20:43:50|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|7
1617914640000|2021-04-08 20:44:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|8
1617914660000|2021-04-08 20:44:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1617914670000|2021-04-08 20:44:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|6
1617914690000|2021-04-08 20:44:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1617914700000|2021-04-08 20:45:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|8
1617914710000|2021-04-08 20:45:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|5
1617914730000|2021-04-08 20:45:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|11
1617914740000|2021-04-08 20:45:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|14
1617914760000|2021-04-08 20:46:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1617914780000|2021-04-08 20:46:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1617914820000|2021-04-08 20:47:00|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|4
1617914840000|2021-04-08 20:47:20|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|4
1617914880000|2021-04-08 20:48:00|||||||||1
1617914890000|2021-04-08 20:48:10|||||||||2
1617914900000|2021-04-08 20:48:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1617914920000|2021-04-08 20:48:40|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|4
1617914930000|2021-04-08 20:48:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1617914940000|2021-04-08 20:49:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1617914960000|2021-04-08 20:49:20|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|8
1617914990000|2021-04-08 20:49:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|9
1617915000000|2021-04-08 20:50:00|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.5|2247.2|26
1617915030000|2021-04-08 20:50:30|||||||||6
1617915040000|2021-04-08 20:50:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1617915050000|2021-04-08 20:50:50|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.8|2247.5|15
1617915060000|2021-04-08 20:51:00|||||||||5
1617915080000|2021-04-08 20:51:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|5
1617915090000|2021-04-08 20:51:30|||||||||1
1617915100000|2021-04-08 20:51:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1617915110000|2021-04-08 20:51:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1617915120000|2021-04-08 20:52:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|14
1617915130000|2021-04-08 20:52:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1617915180000|2021-04-08 20:53:00|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|18
1617915200000|2021-04-08 20:53:20|||||||||2
1617915210000|2021-04-08 20:53:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|5
1617915220000|2021-04-08 20:53:40|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|6
1617915230000|2021-04-08 20:53:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|9
1617915240000|2021-04-08 20:54:00|2248.2|2247.9|2248.3|2248|2248.4|2248.1|2248.2|2247.9|5
1617915250000|2021-04-08 20:54:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1617915260000|2021-04-08 20:54:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1617915270000|2021-04-08 20:54:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1617915280000|2021-04-08 20:54:40|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|3
1617915290000|2021-04-08 20:54:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|16
1617915300000|2021-04-08 20:55:00|2248.3|2248|2248.6|2248.3|2248.7|2248.4|2248.2|2247.9|32
1617915330000|2021-04-08 20:55:30|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|3
1617915340000|2021-04-08 20:55:40|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1617915350000|2021-04-08 20:55:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1617915360000|2021-04-08 20:56:00|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.3|2248|9
1617915370000|2021-04-08 20:56:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1617915380000|2021-04-08 20:56:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1617915390000|2021-04-08 20:56:30|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|17
1617915400000|2021-04-08 20:56:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|10
1617915410000|2021-04-08 20:56:50|||||||||2
1617915420000|2021-04-08 20:57:00|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|12
1617915430000|2021-04-08 20:57:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|8
1617915440000|2021-04-08 20:57:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1617915450000|2021-04-08 20:57:30|||||||||1
1617915460000|2021-04-08 20:57:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1617915470000|2021-04-08 20:57:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1617915480000|2021-04-08 20:58:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1617915490000|2021-04-08 20:58:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1617915500000|2021-04-08 20:58:20|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|10
1617915510000|2021-04-08 20:58:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1617915520000|2021-04-08 20:58:40|||||||||1
1617915540000|2021-04-08 20:59:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|4
1617915550000|2021-04-08 20:59:10|||||||||1
1617915560000|2021-04-08 20:59:20|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|2
1617915570000|2021-04-08 20:59:30|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.8|2247.5|24
1617915580000|2021-04-08 20:59:40|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|9
1617915590000|2021-04-08 20:59:50|2248|2247.7|2248.2|2247.4|2248.4|2248.1|2248|2247.4|33
1617915600000|2021-04-08 21:00:00|2248|2247.2|2248.1|2247.3|2248.1|2247.3|2248|2247.2|0
1617915610000|2021-04-08 21:00:10|2248|2247.2|2248.1|2247.3|2248.1|2247.3|2248|2247.2|0
1617915690000|2021-04-08 21:01:30|2248|2247.2|2247.8|2247|2248|2247.2|2247.8|2247|0
1617915720000|2021-04-08 21:02:00|2247.9|2247.1|2247.8|2247|2247.9|2247.1|2247.8|2247|0
1617915850000|2021-04-08 21:04:10|2247.9|2247.1|2247.9|2247.1|2247.9|2247.1|2247.9|2247.1|0
1617915860000|2021-04-08 21:04:20|2247.8|2247|2247.8|2247|2247.8|2247|2247.8|2247|0
1617915870000|2021-04-08 21:04:30|2247.9|2247.1|2247.9|2247.1|2247.9|2247.1|2247.8|2247|0
1617915890000|2021-04-08 21:04:50|2248|2247.2|2247.9|2247.1|2248|2247.2|2247.9|2247.1|0
1617915900000|2021-04-08 21:05:00|2247.8|2247|2247.9|2247.1|2247.9|2247.1|2247.8|2247|0
1617915930000|2021-04-08 21:05:30|2248|2247.2|2248|2247.2|2248|2247.2|2248|2247.2|0
1617915940000|2021-04-08 21:05:40|2247.9|2247.1|2247.9|2247.1|2247.9|2247.1|2247.9|2247.1|0
1617915950000|2021-04-08 21:05:50|2248|2247.2|2248|2247.2|2248|2247.2|2248|2247.2|0
1617915960000|2021-04-08 21:06:00|2247.9|2247.1|2248|2247.2|2248|2247.2|2247.9|2247.1|0
1617916060000|2021-04-08 21:07:40|2247.9|2247.1|2247.9|2247.1|2247.9|2247.1|2247.9|2247.1|0
1617916590000|2021-04-08 21:16:30|2248|2247.2|2248|2247.2|2248|2247.2|2248|2247.2|0
1617916620000|2021-04-08 21:17:00|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|0
1617916760000|2021-04-08 21:19:20|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|0
1617917300000|2021-04-08 21:28:20|2248.3|2247.5|2248.2|2247.4|2248.3|2247.5|2248.2|2247.4|0
1617917320000|2021-04-08 21:28:40|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|0
1617917330000|2021-04-08 21:28:50|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|0
1617917350000|2021-04-08 21:29:10|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|0
1617917370000|2021-04-08 21:29:30|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|0
1617917380000|2021-04-08 21:29:40|2248.3|2247.5|2248.2|2247.4|2248.3|2247.5|2248.2|2247.4|0
1617917400000|2021-04-08 21:30:00|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|0
1617917410000|2021-04-08 21:30:10|2248.2|2247.4|2248.3|2247.5|2248.4|2247.6|2248.2|2247.4|0
1617917420000|2021-04-08 21:30:20|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|0
1617917460000|2021-04-08 21:31:00|2248.5|2247.7|2248.4|2247.6|2248.5|2247.7|2248.4|2247.6|0
1617917470000|2021-04-08 21:31:10|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|0
1617917510000|2021-04-08 21:31:50|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|0
1617917520000|2021-04-08 21:32:00|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|0
1617917560000|2021-04-08 21:32:40|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|0
1617917720000|2021-04-08 21:35:20|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|0
1617917780000|2021-04-08 21:36:20|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1617917810000|2021-04-08 21:36:50|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1617917910000|2021-04-08 21:38:30|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|0
1617918140000|2021-04-08 21:42:20|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1617918230000|2021-04-08 21:43:50|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|0
1617918270000|2021-04-08 21:44:30|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1617918290000|2021-04-08 21:44:50|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1617918330000|2021-04-08 21:45:30|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1617918660000|2021-04-08 21:51:00|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|0
1617918670000|2021-04-08 21:51:10|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1617918760000|2021-04-08 21:52:40|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|0
1617918790000|2021-04-08 21:53:10|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1617918900000|2021-04-08 21:55:00|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1617919000000|2021-04-08 21:56:40|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1617919180000|2021-04-08 21:59:40|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1617919190000|2021-04-08 21:59:50|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1617919200000|2021-04-08 22:00:00|2249.1|2248.8|2247.9|2247.6|2249.4|2249.1|2247.7|2247.4|35
1617919210000|2021-04-08 22:00:10|2248.4|2248.1|2248.1|2247.8|2248.6|2248.3|2247.6|2247.3|13
1617919220000|2021-04-08 22:00:20|2248.3|2248|2248.4|2248.1|2248.5|2248.2|2248.1|2247.8|22
1617919230000|2021-04-08 22:00:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|4
1617919260000|2021-04-08 22:01:00|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|7
1617919270000|2021-04-08 22:01:10|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|2
1617919280000|2021-04-08 22:01:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1617919310000|2021-04-08 22:01:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|4
1617919320000|2021-04-08 22:02:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|5
1617919330000|2021-04-08 22:02:10|2247.6|2247.3|2247.6|2247.3|2248.1|2247.8|2247.5|2247.2|8
1617919340000|2021-04-08 22:02:20|2247.3|2247|2247.8|2247.5|2247.8|2247.5|2247.3|2247|4
1617919350000|2021-04-08 22:02:30|2248|2247.7|2248.2|2247.9|2248.3|2248|2248|2247.7|10
1617919360000|2021-04-08 22:02:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|5
1617919380000|2021-04-08 22:03:00|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.3|2248|21
1617919390000|2021-04-08 22:03:10|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.2|2247.9|14
1617919400000|2021-04-08 22:03:20|2248.9|2248.6|2248.5|2248.2|2248.9|2248.6|2248.5|2248.2|10
1617919430000|2021-04-08 22:03:50|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.7|2248.4|3
1617919440000|2021-04-08 22:04:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|4
1617919450000|2021-04-08 22:04:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1617919460000|2021-04-08 22:04:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|3
1617919490000|2021-04-08 22:04:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1617919500000|2021-04-08 22:05:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1617919540000|2021-04-08 22:05:40|||||||||1
1617919560000|2021-04-08 22:06:00|||||||||1
1617919570000|2021-04-08 22:06:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|2
1617919580000|2021-04-08 22:06:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1617919620000|2021-04-08 22:07:00|||||||||1
1617919640000|2021-04-08 22:07:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|5
1617919660000|2021-04-08 22:07:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1617919670000|2021-04-08 22:07:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1617919690000|2021-04-08 22:08:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1617919710000|2021-04-08 22:08:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1617919720000|2021-04-08 22:08:40|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|3
1617919740000|2021-04-08 22:09:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1617919750000|2021-04-08 22:09:10|||||||||1
1617919760000|2021-04-08 22:09:20|||||||||1
1617919770000|2021-04-08 22:09:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1617919790000|2021-04-08 22:09:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1617919800000|2021-04-08 22:10:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1617919820000|2021-04-08 22:10:20|||||||||1
1617919870000|2021-04-08 22:11:10|||||||||1
1617919890000|2021-04-08 22:11:30|||||||||1
1617919900000|2021-04-08 22:11:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1617919910000|2021-04-08 22:11:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1617919950000|2021-04-08 22:12:30|2247.8|2247.5|2247.3|2247|2248|2247.7|2247.3|2247|22
1617919960000|2021-04-08 22:12:40|2247.2|2246.9|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|10
1617919980000|2021-04-08 22:13:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1617920020000|2021-04-08 22:13:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1617920030000|2021-04-08 22:13:50|||||||||1
1617920070000|2021-04-08 22:14:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1617920080000|2021-04-08 22:14:40|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|4
1617920090000|2021-04-08 22:14:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1617920130000|2021-04-08 22:15:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|20
1617920150000|2021-04-08 22:15:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1617920160000|2021-04-08 22:16:00|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|7
1617920180000|2021-04-08 22:16:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1617920190000|2021-04-08 22:16:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1617920210000|2021-04-08 22:16:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|11
1617920310000|2021-04-08 22:18:30|||||||||2
1617920320000|2021-04-08 22:18:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|5
1617920330000|2021-04-08 22:18:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1617920340000|2021-04-08 22:19:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1617920350000|2021-04-08 22:19:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1617920380000|2021-04-08 22:19:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1617920420000|2021-04-08 22:20:20|2247|2246.7|2246.5|2246.2|2247|2246.7|2246.5|2246.2|17
1617920430000|2021-04-08 22:20:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1617920440000|2021-04-08 22:20:40|||||||||1
1617920450000|2021-04-08 22:20:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1617920480000|2021-04-08 22:21:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|4
1617920490000|2021-04-08 22:21:30|||||||||1
1617920510000|2021-04-08 22:21:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1617920520000|2021-04-08 22:22:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|5
1617920540000|2021-04-08 22:22:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1617920550000|2021-04-08 22:22:30|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|3
1617920570000|2021-04-08 22:22:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1617920590000|2021-04-08 22:23:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|3
1617920640000|2021-04-08 22:24:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|4
1617920660000|2021-04-08 22:24:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1617920730000|2021-04-08 22:25:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.3|2246|24
1617920740000|2021-04-08 22:25:40|||||||||3
1617920750000|2021-04-08 22:25:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|3
1617920760000|2021-04-08 22:26:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|2
1617920790000|2021-04-08 22:26:30|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|4
1617920820000|2021-04-08 22:27:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|3
1617920830000|2021-04-08 22:27:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1617920840000|2021-04-08 22:27:20|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|3
1617920870000|2021-04-08 22:27:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1617920920000|2021-04-08 22:28:40|||||||||1
1617920960000|2021-04-08 22:29:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1617920980000|2021-04-08 22:29:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|4
1617920990000|2021-04-08 22:29:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|2
1617921000000|2021-04-08 22:30:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1617921010000|2021-04-08 22:30:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|4
1617921020000|2021-04-08 22:30:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1617921030000|2021-04-08 22:30:30|||||||||1
1617921170000|2021-04-08 22:32:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1617921180000|2021-04-08 22:33:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1617921190000|2021-04-08 22:33:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1617921210000|2021-04-08 22:33:30|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|2
1617921220000|2021-04-08 22:33:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1617921240000|2021-04-08 22:34:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1617921260000|2021-04-08 22:34:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1617921280000|2021-04-08 22:34:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1617921340000|2021-04-08 22:35:40|||||||||1
1617921370000|2021-04-08 22:36:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1617921410000|2021-04-08 22:36:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1617921430000|2021-04-08 22:37:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1617921440000|2021-04-08 22:37:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1617921510000|2021-04-08 22:38:30|||||||||1
1617921520000|2021-04-08 22:38:40|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|4
1617921540000|2021-04-08 22:39:00|||||||||1
1617921590000|2021-04-08 22:39:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1617921630000|2021-04-08 22:40:30|||||||||1
1617921690000|2021-04-08 22:41:30|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|2
1617921730000|2021-04-08 22:42:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|4
1617921750000|2021-04-08 22:42:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|5
1617921790000|2021-04-08 22:43:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|4
1617921870000|2021-04-08 22:44:30|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|5
1617921880000|2021-04-08 22:44:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|3
1617921890000|2021-04-08 22:44:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1617921900000|2021-04-08 22:45:00|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|7
1617921910000|2021-04-08 22:45:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|3
1617921940000|2021-04-08 22:45:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1617921960000|2021-04-08 22:46:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1617921990000|2021-04-08 22:46:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1617922000000|2021-04-08 22:46:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|6
1617922010000|2021-04-08 22:46:50|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|4
1617922040000|2021-04-08 22:47:20|||||||||1
1617922050000|2021-04-08 22:47:30|||||||||1
1617922060000|2021-04-08 22:47:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1617922070000|2021-04-08 22:47:50|||||||||1
1617922130000|2021-04-08 22:48:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1617922310000|2021-04-08 22:51:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1617922380000|2021-04-08 22:53:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|7
1617922390000|2021-04-08 22:53:10|||||||||3
1617922400000|2021-04-08 22:53:20|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|7
1617922430000|2021-04-08 22:53:50|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|7
1617922440000|2021-04-08 22:54:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1617922560000|2021-04-08 22:56:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1617922650000|2021-04-08 22:57:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1617922660000|2021-04-08 22:57:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|3
1617922670000|2021-04-08 22:57:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1617922740000|2021-04-08 22:59:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1617922750000|2021-04-08 22:59:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1617922760000|2021-04-08 22:59:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|3
1617922770000|2021-04-08 22:59:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1617922790000|2021-04-08 22:59:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1617922810000|2021-04-08 23:00:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1617922840000|2021-04-08 23:00:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1617922900000|2021-04-08 23:01:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|4
1617922930000|2021-04-08 23:02:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1617922950000|2021-04-08 23:02:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|8
1617923000000|2021-04-08 23:03:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1617923030000|2021-04-08 23:03:50|||||||||1
1617923070000|2021-04-08 23:04:30|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|2
1617923150000|2021-04-08 23:05:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1617923160000|2021-04-08 23:06:00|||||||||1
1617923290000|2021-04-08 23:08:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1617923300000|2021-04-08 23:08:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1617923310000|2021-04-08 23:08:30|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|5
1617923380000|2021-04-08 23:09:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1617923430000|2021-04-08 23:10:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1617923440000|2021-04-08 23:10:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1617923450000|2021-04-08 23:10:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1617923470000|2021-04-08 23:11:10|||||||||1
1617923480000|2021-04-08 23:11:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1617923500000|2021-04-08 23:11:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1617923510000|2021-04-08 23:11:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|6
1617923520000|2021-04-08 23:12:00|||||||||1
1617923540000|2021-04-08 23:12:20|||||||||1
1617923550000|2021-04-08 23:12:30|||||||||1
1617923570000|2021-04-08 23:12:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1617923580000|2021-04-08 23:13:00|2246.4|2246.1|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|11
1617923590000|2021-04-08 23:13:10|||||||||3
1617923620000|2021-04-08 23:13:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1617923630000|2021-04-08 23:13:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|8
1617923640000|2021-04-08 23:14:00|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|4
1617923650000|2021-04-08 23:14:10|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|2
1617923660000|2021-04-08 23:14:20|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|2
1617923680000|2021-04-08 23:14:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|3
1617923730000|2021-04-08 23:15:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1617923750000|2021-04-08 23:15:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1617923760000|2021-04-08 23:16:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1617923840000|2021-04-08 23:17:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1617923850000|2021-04-08 23:17:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1617923920000|2021-04-08 23:18:40|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|4
1617923950000|2021-04-08 23:19:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|3
1617923970000|2021-04-08 23:19:30|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|6
1617923980000|2021-04-08 23:19:40|||||||||1
1617924000000|2021-04-08 23:20:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|5
1617924030000|2021-04-08 23:20:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1617924040000|2021-04-08 23:20:40|2247|2246.7|2246.5|2246.2|2247|2246.7|2246.5|2246.2|18
1617924050000|2021-04-08 23:20:50|||||||||1
1617924110000|2021-04-08 23:21:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1617924120000|2021-04-08 23:22:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1617924130000|2021-04-08 23:22:10|||||||||1
1617924160000|2021-04-08 23:22:40|||||||||1
1617924270000|2021-04-08 23:24:30|||||||||1
1617924290000|2021-04-08 23:24:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1617924310000|2021-04-08 23:25:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1617924340000|2021-04-08 23:25:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1617924440000|2021-04-08 23:27:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1617924480000|2021-04-08 23:28:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1617924490000|2021-04-08 23:28:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1617924510000|2021-04-08 23:28:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1617924540000|2021-04-08 23:29:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1617924580000|2021-04-08 23:29:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|12
1617924590000|2021-04-08 23:29:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|6
1617924630000|2021-04-08 23:30:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1617924660000|2021-04-08 23:31:00|||||||||1
1617924690000|2021-04-08 23:31:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|6
1617924710000|2021-04-08 23:31:50|||||||||3
1617924720000|2021-04-08 23:32:00|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.7|2247.4|4
1617924750000|2021-04-08 23:32:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1617924780000|2021-04-08 23:33:00|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|4
1617924930000|2021-04-08 23:35:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1617924990000|2021-04-08 23:36:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1617925020000|2021-04-08 23:37:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1617925040000|2021-04-08 23:37:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|3
1617925070000|2021-04-08 23:37:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1617925100000|2021-04-08 23:38:20|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1617925150000|2021-04-08 23:39:10|||||||||1
1617925190000|2021-04-08 23:39:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1617925210000|2021-04-08 23:40:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1617925220000|2021-04-08 23:40:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1617925240000|2021-04-08 23:40:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1617925250000|2021-04-08 23:40:50|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|5
1617925260000|2021-04-08 23:41:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1617925270000|2021-04-08 23:41:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1617925280000|2021-04-08 23:41:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1617925290000|2021-04-08 23:41:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|5
1617925300000|2021-04-08 23:41:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|8
1617925310000|2021-04-08 23:41:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|5
1617925320000|2021-04-08 23:42:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1617925340000|2021-04-08 23:42:20|2248.9|2248.6|2248.3|2248|2248.9|2248.6|2248.3|2248|6
1617925350000|2021-04-08 23:42:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1617925380000|2021-04-08 23:43:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1617925390000|2021-04-08 23:43:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1617925410000|2021-04-08 23:43:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|4
1617925420000|2021-04-08 23:43:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1617925440000|2021-04-08 23:44:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1617925450000|2021-04-08 23:44:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|6
1617925490000|2021-04-08 23:44:50|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|3
1617925520000|2021-04-08 23:45:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1617925540000|2021-04-08 23:45:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|8
1617925560000|2021-04-08 23:46:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1617925570000|2021-04-08 23:46:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|5
1617925590000|2021-04-08 23:46:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1617925620000|2021-04-08 23:47:00|||||||||2
1617925660000|2021-04-08 23:47:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|4
1617925670000|2021-04-08 23:47:50|||||||||1
1617925690000|2021-04-08 23:48:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1617925750000|2021-04-08 23:49:10|2248.8|2248.5|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|8
1617925810000|2021-04-08 23:50:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1617925860000|2021-04-08 23:51:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1617925880000|2021-04-08 23:51:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1617925890000|2021-04-08 23:51:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1617925900000|2021-04-08 23:51:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1617925910000|2021-04-08 23:51:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1617925940000|2021-04-08 23:52:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1617926000000|2021-04-08 23:53:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1617926050000|2021-04-08 23:54:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1617926060000|2021-04-08 23:54:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1617926080000|2021-04-08 23:54:40|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|4
1617926100000|2021-04-08 23:55:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1617926120000|2021-04-08 23:55:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1617926150000|2021-04-08 23:55:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|12
1617926170000|2021-04-08 23:56:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617926210000|2021-04-08 23:56:50|||||||||1
1617926220000|2021-04-08 23:57:00|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|9
1617926230000|2021-04-08 23:57:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1617926240000|2021-04-08 23:57:20|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|4
1617926250000|2021-04-08 23:57:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1617926260000|2021-04-08 23:57:40|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|3
1617926330000|2021-04-08 23:58:50|2249.3|2249|2249.4|2249.1|2249.8|2249.5|2249.3|2249|20
1617926340000|2021-04-08 23:59:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|9
1617926350000|2021-04-08 23:59:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|4
1617926360000|2021-04-08 23:59:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1617926400000|2021-04-09 00:00:00|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|2
1617926410000|2021-04-09 00:00:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1617926420000|2021-04-09 00:00:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|6
1617926430000|2021-04-09 00:00:30|2249.8|2249.5|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|13
1617926440000|2021-04-09 00:00:40|2249.8|2249.5|2249.5|2249.2|2250|2249.7|2249.5|2249.2|7
1617926450000|2021-04-09 00:00:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1617926460000|2021-04-09 00:01:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1617926470000|2021-04-09 00:01:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1617926480000|2021-04-09 00:01:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1617926490000|2021-04-09 00:01:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|2
1617926500000|2021-04-09 00:01:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1617926510000|2021-04-09 00:01:50|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|5
1617926520000|2021-04-09 00:02:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1617926530000|2021-04-09 00:02:10|2248.9|2248.6|2248.5|2248.2|2248.9|2248.6|2248.5|2248.2|6
1617926560000|2021-04-09 00:02:40|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|4
1617926590000|2021-04-09 00:03:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1617926610000|2021-04-09 00:03:30|||||||||1
1617926640000|2021-04-09 00:04:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1617926660000|2021-04-09 00:04:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|3
1617926680000|2021-04-09 00:04:40|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|13
1617926690000|2021-04-09 00:04:50|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|3
1617926700000|2021-04-09 00:05:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|4
1617926710000|2021-04-09 00:05:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1617926720000|2021-04-09 00:05:20|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|7
1617926740000|2021-04-09 00:05:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|10
1617926750000|2021-04-09 00:05:50|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|3
1617926760000|2021-04-09 00:06:00|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|3
1617926790000|2021-04-09 00:06:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1617926800000|2021-04-09 00:06:40|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|5
1617926820000|2021-04-09 00:07:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|2
1617926840000|2021-04-09 00:07:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1617926880000|2021-04-09 00:08:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1617926890000|2021-04-09 00:08:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1617926910000|2021-04-09 00:08:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|7
1617926920000|2021-04-09 00:08:40|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|2
1617926930000|2021-04-09 00:08:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1617927010000|2021-04-09 00:10:10|2249.8|2249.5|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|14
1617927020000|2021-04-09 00:10:20|||||||||5
1617927030000|2021-04-09 00:10:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|3
1617927040000|2021-04-09 00:10:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|6
1617927110000|2021-04-09 00:11:50|||||||||2
1617927120000|2021-04-09 00:12:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1617927150000|2021-04-09 00:12:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617927190000|2021-04-09 00:13:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1617927200000|2021-04-09 00:13:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1617927210000|2021-04-09 00:13:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1617927230000|2021-04-09 00:13:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|3
1617927250000|2021-04-09 00:14:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1617927270000|2021-04-09 00:14:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1617927290000|2021-04-09 00:14:50|||||||||1
1617927300000|2021-04-09 00:15:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|3
1617927310000|2021-04-09 00:15:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1617927320000|2021-04-09 00:15:20|2249.9|2249.6|2249.8|2249.5|2250.4|2250.1|2249.8|2249.5|6
1617927330000|2021-04-09 00:15:30|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1617927350000|2021-04-09 00:15:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617927360000|2021-04-09 00:16:00|||||||||2
1617927380000|2021-04-09 00:16:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|3
1617927420000|2021-04-09 00:17:00|||||||||1
1617927450000|2021-04-09 00:17:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1617927530000|2021-04-09 00:18:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1617927540000|2021-04-09 00:19:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|3
1617927560000|2021-04-09 00:19:20|2250.4|2250.1|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|12
1617927570000|2021-04-09 00:19:30|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|6
1617927580000|2021-04-09 00:19:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617927590000|2021-04-09 00:19:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1617927600000|2021-04-09 00:20:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1617927640000|2021-04-09 00:20:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1617927650000|2021-04-09 00:20:50|||||||||1
1617927670000|2021-04-09 00:21:10|||||||||2
1617927680000|2021-04-09 00:21:20|2249.7|2249.4|2249.2|2248.9|2249.7|2249.4|2249.2|2248.9|16
1617927690000|2021-04-09 00:21:30|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249.1|2248.8|5
1617927710000|2021-04-09 00:21:50|||||||||1
1617927720000|2021-04-09 00:22:00|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|5
1617927750000|2021-04-09 00:22:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617927770000|2021-04-09 00:22:50|2249.3|2249|2249|2248.7|2249.3|2249|2249|2248.7|2
1617927800000|2021-04-09 00:23:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1617927820000|2021-04-09 00:23:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|7
1617927860000|2021-04-09 00:24:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617927870000|2021-04-09 00:24:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|7
1617927890000|2021-04-09 00:24:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1617927930000|2021-04-09 00:25:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617927970000|2021-04-09 00:26:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1617927980000|2021-04-09 00:26:20|||||||||1
1617928020000|2021-04-09 00:27:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1617928030000|2021-04-09 00:27:10|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|31
1617928050000|2021-04-09 00:27:30|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|2
1617928070000|2021-04-09 00:27:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1617928090000|2021-04-09 00:28:10|||||||||1
1617928100000|2021-04-09 00:28:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1617928140000|2021-04-09 00:29:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1617928150000|2021-04-09 00:29:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1617928190000|2021-04-09 00:29:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617928200000|2021-04-09 00:30:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1617928210000|2021-04-09 00:30:10|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|3
1617928220000|2021-04-09 00:30:20|||||||||3
1617928230000|2021-04-09 00:30:30|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|3
1617928240000|2021-04-09 00:30:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1617928250000|2021-04-09 00:30:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1617928260000|2021-04-09 00:31:00|||||||||1
1617928270000|2021-04-09 00:31:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1617928290000|2021-04-09 00:31:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1617928300000|2021-04-09 00:31:40|||||||||1
1617928310000|2021-04-09 00:31:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1617928320000|2021-04-09 00:32:00|||||||||6
1617928330000|2021-04-09 00:32:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1617928340000|2021-04-09 00:32:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1617928350000|2021-04-09 00:32:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1617928360000|2021-04-09 00:32:40|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|3
1617928370000|2021-04-09 00:32:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|7
1617928380000|2021-04-09 00:33:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1617928390000|2021-04-09 00:33:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|42
1617928400000|2021-04-09 00:33:20|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|5
1617928410000|2021-04-09 00:33:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1617928420000|2021-04-09 00:33:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|4
1617928430000|2021-04-09 00:33:50|||||||||1
1617928440000|2021-04-09 00:34:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|7
1617928450000|2021-04-09 00:34:10|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|18
1617928460000|2021-04-09 00:34:20|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|7
1617928480000|2021-04-09 00:34:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1617928520000|2021-04-09 00:35:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|5
1617928560000|2021-04-09 00:36:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1617928640000|2021-04-09 00:37:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1617928660000|2021-04-09 00:37:40|||||||||1
1617928680000|2021-04-09 00:38:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1617928690000|2021-04-09 00:38:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1617928700000|2021-04-09 00:38:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|2
1617928720000|2021-04-09 00:38:40|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|2
1617928750000|2021-04-09 00:39:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1617928800000|2021-04-09 00:40:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1617928820000|2021-04-09 00:40:20|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|2
1617928840000|2021-04-09 00:40:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617928850000|2021-04-09 00:40:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1617928870000|2021-04-09 00:41:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617928880000|2021-04-09 00:41:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1617928900000|2021-04-09 00:41:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1617928930000|2021-04-09 00:42:10|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|3
1617928950000|2021-04-09 00:42:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1617929040000|2021-04-09 00:44:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|6
1617929050000|2021-04-09 00:44:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1617929070000|2021-04-09 00:44:30|||||||||1
1617929100000|2021-04-09 00:45:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1617929120000|2021-04-09 00:45:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|2
1617929140000|2021-04-09 00:45:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1617929190000|2021-04-09 00:46:30|||||||||2
1617929200000|2021-04-09 00:46:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1617929220000|2021-04-09 00:47:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1617929260000|2021-04-09 00:47:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1617929270000|2021-04-09 00:47:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|4
1617929290000|2021-04-09 00:48:10|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|7
1617929300000|2021-04-09 00:48:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.3|2248|7
1617929310000|2021-04-09 00:48:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1617929320000|2021-04-09 00:48:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1617929330000|2021-04-09 00:48:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1617929340000|2021-04-09 00:49:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1617929400000|2021-04-09 00:50:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1617929410000|2021-04-09 00:50:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1617929560000|2021-04-09 00:52:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|5
1617929590000|2021-04-09 00:53:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1617929650000|2021-04-09 00:54:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|3
1617929700000|2021-04-09 00:55:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1617929730000|2021-04-09 00:55:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1617929740000|2021-04-09 00:55:40|||||||||2
1617929750000|2021-04-09 00:55:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1617929780000|2021-04-09 00:56:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|3
1617929800000|2021-04-09 00:56:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1617929900000|2021-04-09 00:58:20|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|5
1617929920000|2021-04-09 00:58:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|6
1617929930000|2021-04-09 00:58:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1617929940000|2021-04-09 00:59:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1617929960000|2021-04-09 00:59:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1617930010000|2021-04-09 01:00:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1617930030000|2021-04-09 01:00:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|2
1617930040000|2021-04-09 01:00:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|10
1617930060000|2021-04-09 01:01:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1617930080000|2021-04-09 01:01:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|6
1617930090000|2021-04-09 01:01:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|6
1617930120000|2021-04-09 01:02:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1617930130000|2021-04-09 01:02:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1617930140000|2021-04-09 01:02:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|2
1617930150000|2021-04-09 01:02:30|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|10
1617930160000|2021-04-09 01:02:40|||||||||1
1617930180000|2021-04-09 01:03:00|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|4
1617930200000|2021-04-09 01:03:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1617930210000|2021-04-09 01:03:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|4
1617930250000|2021-04-09 01:04:10|||||||||1
1617930260000|2021-04-09 01:04:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|7
1617930270000|2021-04-09 01:04:30|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|3
1617930280000|2021-04-09 01:04:40|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|29
1617930290000|2021-04-09 01:04:50|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|28
1617930300000|2021-04-09 01:05:00|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|23
1617930310000|2021-04-09 01:05:10|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|4
1617930330000|2021-04-09 01:05:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1617930340000|2021-04-09 01:05:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1617930350000|2021-04-09 01:05:50|||||||||3
1617930360000|2021-04-09 01:06:00|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|2
1617930370000|2021-04-09 01:06:10|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|8
1617930380000|2021-04-09 01:06:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1617930400000|2021-04-09 01:06:40|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1617930410000|2021-04-09 01:06:50|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|3
1617930430000|2021-04-09 01:07:10|2247.1|2246.8|2246.7|2246.4|2247.2|2246.9|2246.7|2246.4|6
1617930440000|2021-04-09 01:07:20|2247.2|2246.9|2246.6|2246.3|2247.2|2246.9|2246.6|2246.3|4
1617930450000|2021-04-09 01:07:30|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|3
1617930460000|2021-04-09 01:07:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1617930470000|2021-04-09 01:07:50|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|19
1617930480000|2021-04-09 01:08:00|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|28
1617930490000|2021-04-09 01:08:10|||||||||4
1617930500000|2021-04-09 01:08:20|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|26
1617930510000|2021-04-09 01:08:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|5
1617930520000|2021-04-09 01:08:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1617930530000|2021-04-09 01:08:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1617930540000|2021-04-09 01:09:00|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|42
1617930550000|2021-04-09 01:09:10|2245.2|2244.9|2244.9|2244.6|2245.5|2245.2|2244.8|2244.5|84
1617930560000|2021-04-09 01:09:20|2244.8|2244.5|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|2
1617930570000|2021-04-09 01:09:30|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|2
1617930580000|2021-04-09 01:09:40|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|12
1617930590000|2021-04-09 01:09:50|||||||||5
1617930600000|2021-04-09 01:10:00|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|2
1617930610000|2021-04-09 01:10:10|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|6
1617930630000|2021-04-09 01:10:30|||||||||1
1617930640000|2021-04-09 01:10:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1617930650000|2021-04-09 01:10:50|||||||||2
1617930660000|2021-04-09 01:11:00|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|28
1617930670000|2021-04-09 01:11:10|||||||||1
1617930680000|2021-04-09 01:11:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|18
1617930690000|2021-04-09 01:11:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1617930700000|2021-04-09 01:11:40|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|4
1617930720000|2021-04-09 01:12:00|||||||||1
1617930740000|2021-04-09 01:12:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1617930750000|2021-04-09 01:12:30|||||||||1
1617930760000|2021-04-09 01:12:40|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|3
1617930770000|2021-04-09 01:12:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1617930780000|2021-04-09 01:13:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1617930810000|2021-04-09 01:13:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1617930850000|2021-04-09 01:14:10|||||||||1
1617930860000|2021-04-09 01:14:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1617930870000|2021-04-09 01:14:30|||||||||1
1617930880000|2021-04-09 01:14:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1617930890000|2021-04-09 01:14:50|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|5
1617930900000|2021-04-09 01:15:00|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|5
1617930940000|2021-04-09 01:15:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1617930950000|2021-04-09 01:15:50|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|10
1617930960000|2021-04-09 01:16:00|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|8
1617930970000|2021-04-09 01:16:10|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|9
1617930980000|2021-04-09 01:16:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1617930990000|2021-04-09 01:16:30|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|9
1617931010000|2021-04-09 01:16:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1617931020000|2021-04-09 01:17:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1617931040000|2021-04-09 01:17:20|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|9
1617931050000|2021-04-09 01:17:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|11
1617931060000|2021-04-09 01:17:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|9
1617931080000|2021-04-09 01:18:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1617931090000|2021-04-09 01:18:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1617931100000|2021-04-09 01:18:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|6
1617931110000|2021-04-09 01:18:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1617931120000|2021-04-09 01:18:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|7
1617931130000|2021-04-09 01:18:50|||||||||8
1617931140000|2021-04-09 01:19:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|3
1617931150000|2021-04-09 01:19:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1617931170000|2021-04-09 01:19:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1617931180000|2021-04-09 01:19:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1617931190000|2021-04-09 01:19:50|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|3
1617931200000|2021-04-09 01:20:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|3
1617931210000|2021-04-09 01:20:10|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|3
1617931220000|2021-04-09 01:20:20|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|2
1617931250000|2021-04-09 01:20:50|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|2
1617931260000|2021-04-09 01:21:00|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|3
1617931290000|2021-04-09 01:21:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1617931360000|2021-04-09 01:22:40|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.8|2242.5|3
1617931390000|2021-04-09 01:23:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1617931400000|2021-04-09 01:23:20|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|7
1617931420000|2021-04-09 01:23:40|||||||||1
1617931430000|2021-04-09 01:23:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1617931440000|2021-04-09 01:24:00|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|3
1617931450000|2021-04-09 01:24:10|||||||||2
1617931470000|2021-04-09 01:24:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1617931490000|2021-04-09 01:24:50|||||||||1
1617931500000|2021-04-09 01:25:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1617931510000|2021-04-09 01:25:10|||||||||1
1617931550000|2021-04-09 01:25:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1617931560000|2021-04-09 01:26:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|6
1617931570000|2021-04-09 01:26:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|7
1617931600000|2021-04-09 01:26:40|2242.4|2242.1|2242.4|2242.1|2242.8|2242.5|2242.4|2242.1|11
1617931610000|2021-04-09 01:26:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1617931620000|2021-04-09 01:27:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1617931660000|2021-04-09 01:27:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1617931670000|2021-04-09 01:27:50|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|2
1617931680000|2021-04-09 01:28:00|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|11
1617931690000|2021-04-09 01:28:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|5
1617931840000|2021-04-09 01:30:40|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|22
1617931850000|2021-04-09 01:30:50|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|2
1617931860000|2021-04-09 01:31:00|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|3
1617931880000|2021-04-09 01:31:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1617931900000|2021-04-09 01:31:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|2
1617931920000|2021-04-09 01:32:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1617931970000|2021-04-09 01:32:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1617931980000|2021-04-09 01:33:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1617932110000|2021-04-09 01:35:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1617932130000|2021-04-09 01:35:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1617932150000|2021-04-09 01:35:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|4
1617932160000|2021-04-09 01:36:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|3
1617932170000|2021-04-09 01:36:10|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|2
1617932180000|2021-04-09 01:36:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|2
1617932190000|2021-04-09 01:36:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|4
1617932200000|2021-04-09 01:36:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1617932210000|2021-04-09 01:36:50|||||||||1
1617932220000|2021-04-09 01:37:00|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1617932230000|2021-04-09 01:37:10|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.5|2241.2|7
1617932240000|2021-04-09 01:37:20|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|2
1617932270000|2021-04-09 01:37:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1617932320000|2021-04-09 01:38:40|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|4
1617932340000|2021-04-09 01:39:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1617932350000|2021-04-09 01:39:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|4
1617932360000|2021-04-09 01:39:20|||||||||1
1617932370000|2021-04-09 01:39:30|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|9
1617932380000|2021-04-09 01:39:40|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|18
1617932390000|2021-04-09 01:39:50|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|8
1617932400000|2021-04-09 01:40:00|2240.8|2240.5|2240.5|2240.2|2241|2240.7|2240.5|2240.2|44
1617932410000|2021-04-09 01:40:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|13
1617932420000|2021-04-09 01:40:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1617932530000|2021-04-09 01:42:10|||||||||1
1617932540000|2021-04-09 01:42:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|6
1617932550000|2021-04-09 01:42:30|||||||||1
1617932580000|2021-04-09 01:43:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1617932630000|2021-04-09 01:43:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1617932650000|2021-04-09 01:44:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1617932670000|2021-04-09 01:44:30|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|11
1617932700000|2021-04-09 01:45:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|17
1617932710000|2021-04-09 01:45:10|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|5
1617932730000|2021-04-09 01:45:30|2240.4|2240.1|2240.3|2240|2240.6|2240.3|2240.3|2240|6
1617932740000|2021-04-09 01:45:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1617932770000|2021-04-09 01:46:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1617932780000|2021-04-09 01:46:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1617932810000|2021-04-09 01:46:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|12
1617932820000|2021-04-09 01:47:00|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|17
1617932850000|2021-04-09 01:47:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1617932860000|2021-04-09 01:47:40|||||||||1
1617932880000|2021-04-09 01:48:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|5
1617932940000|2021-04-09 01:49:00|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|15
1617932950000|2021-04-09 01:49:10|||||||||1
1617932970000|2021-04-09 01:49:30|2240.4|2240.1|2240.9|2240.6|2240.9|2240.6|2240.4|2240.1|9
1617932990000|2021-04-09 01:49:50|||||||||1
1617933000000|2021-04-09 01:50:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|7
1617933010000|2021-04-09 01:50:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1617933070000|2021-04-09 01:51:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|8
1617933080000|2021-04-09 01:51:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1617933110000|2021-04-09 01:51:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|3
1617933120000|2021-04-09 01:52:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1617933160000|2021-04-09 01:52:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1617933180000|2021-04-09 01:53:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1617933190000|2021-04-09 01:53:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|5
1617933220000|2021-04-09 01:53:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1617933290000|2021-04-09 01:54:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1617933300000|2021-04-09 01:55:00|||||||||1
1617933330000|2021-04-09 01:55:30|||||||||1
1617933340000|2021-04-09 01:55:40|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|2
1617933370000|2021-04-09 01:56:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1617933380000|2021-04-09 01:56:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|3
1617933440000|2021-04-09 01:57:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1617933460000|2021-04-09 01:57:40|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|8
1617933470000|2021-04-09 01:57:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617933490000|2021-04-09 01:58:10|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|4
1617933510000|2021-04-09 01:58:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|4
1617933520000|2021-04-09 01:58:40|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.8|2239.5|10
1617933530000|2021-04-09 01:58:50|||||||||1
1617933540000|2021-04-09 01:59:00|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|10
1617933550000|2021-04-09 01:59:10|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|10
1617933560000|2021-04-09 01:59:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1617933580000|2021-04-09 01:59:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1617933600000|2021-04-09 02:00:00|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2238.8|2238.5|11
1617933610000|2021-04-09 02:00:10|||||||||6
1617933630000|2021-04-09 02:00:30|||||||||3
1617933650000|2021-04-09 02:00:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1617933680000|2021-04-09 02:01:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617933690000|2021-04-09 02:01:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|3
1617933700000|2021-04-09 02:01:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|7
1617933720000|2021-04-09 02:02:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1617933760000|2021-04-09 02:02:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1617933770000|2021-04-09 02:02:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1617933790000|2021-04-09 02:03:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1617933810000|2021-04-09 02:03:30|||||||||1
1617933820000|2021-04-09 02:03:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1617933830000|2021-04-09 02:03:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|7
1617933840000|2021-04-09 02:04:00|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|4
1617933850000|2021-04-09 02:04:10|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|35
1617933860000|2021-04-09 02:04:20|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|2
1617933870000|2021-04-09 02:04:30|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|7
1617933900000|2021-04-09 02:05:00|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|13
1617933920000|2021-04-09 02:05:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|10
1617933930000|2021-04-09 02:05:30|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|2
1617933940000|2021-04-09 02:05:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1617933960000|2021-04-09 02:06:00|||||||||3
1617933970000|2021-04-09 02:06:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1617933980000|2021-04-09 02:06:20|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|14
1617933990000|2021-04-09 02:06:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1617934000000|2021-04-09 02:06:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1617934020000|2021-04-09 02:07:00|||||||||4
1617934030000|2021-04-09 02:07:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|12
1617934040000|2021-04-09 02:07:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1617934060000|2021-04-09 02:07:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1617934090000|2021-04-09 02:08:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617934120000|2021-04-09 02:08:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|5
1617934130000|2021-04-09 02:08:50|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|12
1617934150000|2021-04-09 02:09:10|||||||||1
1617934160000|2021-04-09 02:09:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|9
1617934200000|2021-04-09 02:10:00|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|8
1617934220000|2021-04-09 02:10:20|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|27
1617934230000|2021-04-09 02:10:30|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|37
1617934240000|2021-04-09 02:10:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|18
1617934250000|2021-04-09 02:10:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|13
1617934260000|2021-04-09 02:11:00|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|9
1617934270000|2021-04-09 02:11:10|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.3|2237|5
1617934310000|2021-04-09 02:11:50|||||||||1
1617934340000|2021-04-09 02:12:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|4
1617934350000|2021-04-09 02:12:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|7
1617934360000|2021-04-09 02:12:40|2237.4|2237.1|2236.8|2236.5|2237.4|2237.1|2236.8|2236.5|144
1617934370000|2021-04-09 02:12:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|5
1617934380000|2021-04-09 02:13:00|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|12
1617934390000|2021-04-09 02:13:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|6
1617934400000|2021-04-09 02:13:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617934410000|2021-04-09 02:13:30|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|8
1617934420000|2021-04-09 02:13:40|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|15
1617934430000|2021-04-09 02:13:50|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|4
1617934440000|2021-04-09 02:14:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|5
1617934460000|2021-04-09 02:14:20|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|3
1617934470000|2021-04-09 02:14:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1617934480000|2021-04-09 02:14:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1617934490000|2021-04-09 02:14:50|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|3
1617934500000|2021-04-09 02:15:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|27
1617934520000|2021-04-09 02:15:20|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|41
1617934530000|2021-04-09 02:15:30|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|3
1617934540000|2021-04-09 02:15:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|12
1617934550000|2021-04-09 02:15:50|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|21
1617934580000|2021-04-09 02:16:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1617934590000|2021-04-09 02:16:30|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|37
1617934600000|2021-04-09 02:16:40|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|17
1617934610000|2021-04-09 02:16:50|2235.7|2235.4|2236.4|2236.1|2236.4|2236.1|2235.7|2235.4|3
1617934620000|2021-04-09 02:17:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617934630000|2021-04-09 02:17:10|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|11
1617934650000|2021-04-09 02:17:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|8
1617934660000|2021-04-09 02:17:40|||||||||2
1617934680000|2021-04-09 02:18:00|||||||||2
1617934700000|2021-04-09 02:18:20|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|5
1617934750000|2021-04-09 02:19:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1617934760000|2021-04-09 02:19:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617934790000|2021-04-09 02:19:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1617934800000|2021-04-09 02:20:00|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|7
1617934810000|2021-04-09 02:20:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1617934820000|2021-04-09 02:20:20|||||||||2
1617934860000|2021-04-09 02:21:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|7
1617934870000|2021-04-09 02:21:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617934910000|2021-04-09 02:21:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|3
1617934920000|2021-04-09 02:22:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1617934940000|2021-04-09 02:22:20|2237|2236.7|2237.4|2237.1|2237.4|2237.1|2237|2236.7|8
1617934950000|2021-04-09 02:22:30|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|4
1617934970000|2021-04-09 02:22:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|5
1617934990000|2021-04-09 02:23:10|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|6
1617935000000|2021-04-09 02:23:20|||||||||1
1617935010000|2021-04-09 02:23:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1617935020000|2021-04-09 02:23:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617935040000|2021-04-09 02:24:00|||||||||1
1617935050000|2021-04-09 02:24:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1617935060000|2021-04-09 02:24:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|4
1617935090000|2021-04-09 02:24:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1617935130000|2021-04-09 02:25:30|||||||||2
1617935150000|2021-04-09 02:25:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1617935160000|2021-04-09 02:26:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617935240000|2021-04-09 02:27:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|6
1617935270000|2021-04-09 02:27:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1617935280000|2021-04-09 02:28:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617935310000|2021-04-09 02:28:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1617935420000|2021-04-09 02:30:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1617935430000|2021-04-09 02:30:30|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|2
1617935440000|2021-04-09 02:30:40|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.3|2236|3
1617935450000|2021-04-09 02:30:50|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|6
1617935470000|2021-04-09 02:31:10|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|3
1617935490000|2021-04-09 02:31:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1617935500000|2021-04-09 02:31:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1617935510000|2021-04-09 02:31:50|2236.6|2236.3|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|12
1617935520000|2021-04-09 02:32:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617935550000|2021-04-09 02:32:30|||||||||2
1617935570000|2021-04-09 02:32:50|||||||||2
1617935580000|2021-04-09 02:33:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|7
1617935590000|2021-04-09 02:33:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617935650000|2021-04-09 02:34:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1617935660000|2021-04-09 02:34:20|||||||||1
1617935670000|2021-04-09 02:34:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|12
1617935710000|2021-04-09 02:35:10|2237.9|2237.6|2238|2237.7|2238.2|2237.9|2237.9|2237.6|10
1617935720000|2021-04-09 02:35:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1617935730000|2021-04-09 02:35:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617935740000|2021-04-09 02:35:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1617935750000|2021-04-09 02:35:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|8
1617935760000|2021-04-09 02:36:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1617935770000|2021-04-09 02:36:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617935780000|2021-04-09 02:36:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1617935790000|2021-04-09 02:36:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1617935800000|2021-04-09 02:36:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|4
1617935830000|2021-04-09 02:37:10|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|2
1617935840000|2021-04-09 02:37:20|||||||||1
1617935850000|2021-04-09 02:37:30|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|2
1617935870000|2021-04-09 02:37:50|||||||||1
1617935890000|2021-04-09 02:38:10|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|9
1617935900000|2021-04-09 02:38:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617935910000|2021-04-09 02:38:30|||||||||3
1617935920000|2021-04-09 02:38:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617935960000|2021-04-09 02:39:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1617935980000|2021-04-09 02:39:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1617935990000|2021-04-09 02:39:50|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|10
1617936000000|2021-04-09 02:40:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|5
1617936030000|2021-04-09 02:40:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617936040000|2021-04-09 02:40:40|||||||||1
1617936170000|2021-04-09 02:42:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1617936210000|2021-04-09 02:43:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|5
1617936270000|2021-04-09 02:44:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1617936280000|2021-04-09 02:44:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1617936300000|2021-04-09 02:45:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1617936310000|2021-04-09 02:45:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1617936360000|2021-04-09 02:46:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1617936390000|2021-04-09 02:46:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1617936490000|2021-04-09 02:48:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|10
1617936570000|2021-04-09 02:49:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1617936580000|2021-04-09 02:49:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1617936780000|2021-04-09 02:53:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1617936820000|2021-04-09 02:53:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617936920000|2021-04-09 02:55:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617936980000|2021-04-09 02:56:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|2
1617937000000|2021-04-09 02:56:40|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|5
1617937020000|2021-04-09 02:57:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617937050000|2021-04-09 02:57:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617937060000|2021-04-09 02:57:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1617937100000|2021-04-09 02:58:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|6
1617937210000|2021-04-09 03:00:10|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|6
1617937240000|2021-04-09 03:00:40|||||||||1
1617937250000|2021-04-09 03:00:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|4
1617937260000|2021-04-09 03:01:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1617937280000|2021-04-09 03:01:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1617937310000|2021-04-09 03:01:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1617937340000|2021-04-09 03:02:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1617937400000|2021-04-09 03:03:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1617937470000|2021-04-09 03:04:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1617937540000|2021-04-09 03:05:40|||||||||1
1617937550000|2021-04-09 03:05:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617937560000|2021-04-09 03:06:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617937640000|2021-04-09 03:07:20|||||||||2
1617937670000|2021-04-09 03:07:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|3
1617937680000|2021-04-09 03:08:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1617937690000|2021-04-09 03:08:10|||||||||1
1617937770000|2021-04-09 03:09:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617937780000|2021-04-09 03:09:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1617937890000|2021-04-09 03:11:30|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|6
1617937920000|2021-04-09 03:12:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|3
1617937960000|2021-04-09 03:12:40|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|5
1617937970000|2021-04-09 03:12:50|||||||||19
1617937980000|2021-04-09 03:13:00|||||||||22
1617938000000|2021-04-09 03:13:20|||||||||1
1617938030000|2021-04-09 03:13:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617938040000|2021-04-09 03:14:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1617938060000|2021-04-09 03:14:20|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|23
1617938070000|2021-04-09 03:14:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|24
1617938080000|2021-04-09 03:14:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|29
1617938090000|2021-04-09 03:14:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|38
1617938100000|2021-04-09 03:15:00|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|29
1617938120000|2021-04-09 03:15:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1617938130000|2021-04-09 03:15:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1617938150000|2021-04-09 03:15:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1617938160000|2021-04-09 03:16:00|||||||||3
1617938170000|2021-04-09 03:16:10|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|20
1617938180000|2021-04-09 03:16:20|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|22
1617938190000|2021-04-09 03:16:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|43
1617938200000|2021-04-09 03:16:40|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|33
1617938210000|2021-04-09 03:16:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|19
1617938220000|2021-04-09 03:17:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|28
1617938240000|2021-04-09 03:17:20|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|3
1617938250000|2021-04-09 03:17:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|3
1617938260000|2021-04-09 03:17:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|3
1617938270000|2021-04-09 03:17:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1617938280000|2021-04-09 03:18:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1617938300000|2021-04-09 03:18:20|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|4
1617938310000|2021-04-09 03:18:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1617938330000|2021-04-09 03:18:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617938350000|2021-04-09 03:19:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1617938430000|2021-04-09 03:20:30|2240.2|2239.9|2240.4|2240.1|2240.8|2240.5|2240.2|2239.9|23
1617938450000|2021-04-09 03:20:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1617938470000|2021-04-09 03:21:10|2240.3|2240|2240|2239.7|2240.3|2240|2240|2239.7|10
1617938480000|2021-04-09 03:21:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1617938490000|2021-04-09 03:21:30|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|5
1617938510000|2021-04-09 03:21:50|||||||||1
1617938530000|2021-04-09 03:22:10|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|21
1617938570000|2021-04-09 03:22:50|2240.3|2240|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|4
1617938590000|2021-04-09 03:23:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617938620000|2021-04-09 03:23:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1617938630000|2021-04-09 03:23:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617938670000|2021-04-09 03:24:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1617938700000|2021-04-09 03:25:00|2240.2|2239.9|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|12
1617938710000|2021-04-09 03:25:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1617938730000|2021-04-09 03:25:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1617938750000|2021-04-09 03:25:50|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|8
1617938780000|2021-04-09 03:26:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1617938810000|2021-04-09 03:26:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1617938840000|2021-04-09 03:27:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|4
1617938850000|2021-04-09 03:27:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1617938870000|2021-04-09 03:27:50|||||||||1
1617938880000|2021-04-09 03:28:00|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|2
1617938900000|2021-04-09 03:28:20|||||||||1
1617938930000|2021-04-09 03:28:50|||||||||3
1617938960000|2021-04-09 03:29:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1617938980000|2021-04-09 03:29:40|2241.4|2241.1|2241.7|2241.4|2241.8|2241.5|2241.4|2241.1|8
1617938990000|2021-04-09 03:29:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1617939000000|2021-04-09 03:30:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1617939010000|2021-04-09 03:30:10|||||||||1
1617939020000|2021-04-09 03:30:20|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|5
1617939030000|2021-04-09 03:30:30|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|8
1617939050000|2021-04-09 03:30:50|||||||||2
1617939060000|2021-04-09 03:31:00|||||||||1
1617939090000|2021-04-09 03:31:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1617939120000|2021-04-09 03:32:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|4
1617939130000|2021-04-09 03:32:10|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|3
1617939140000|2021-04-09 03:32:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1617939180000|2021-04-09 03:33:00|||||||||1
1617939220000|2021-04-09 03:33:40|||||||||1
1617939240000|2021-04-09 03:34:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|4
1617939350000|2021-04-09 03:35:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1617939360000|2021-04-09 03:36:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1617939400000|2021-04-09 03:36:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1617939410000|2021-04-09 03:36:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|3
1617939420000|2021-04-09 03:37:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1617939480000|2021-04-09 03:38:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1617939500000|2021-04-09 03:38:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|4
1617939510000|2021-04-09 03:38:30|||||||||1
1617939530000|2021-04-09 03:38:50|||||||||1
1617939570000|2021-04-09 03:39:30|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|3
1617939600000|2021-04-09 03:40:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|3
1617939620000|2021-04-09 03:40:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1617939630000|2021-04-09 03:40:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|4
1617939650000|2021-04-09 03:40:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1617939670000|2021-04-09 03:41:10|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|11
1617939680000|2021-04-09 03:41:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1617939690000|2021-04-09 03:41:30|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|3
1617939700000|2021-04-09 03:41:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1617939720000|2021-04-09 03:42:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|3
1617939740000|2021-04-09 03:42:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1617939750000|2021-04-09 03:42:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1617939760000|2021-04-09 03:42:40|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|7
1617939770000|2021-04-09 03:42:50|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|32
1617939800000|2021-04-09 03:43:20|||||||||2
1617939810000|2021-04-09 03:43:30|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|8
1617939850000|2021-04-09 03:44:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1617939860000|2021-04-09 03:44:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1617939870000|2021-04-09 03:44:30|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|2
1617939890000|2021-04-09 03:44:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1617939900000|2021-04-09 03:45:00|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|10
1617939910000|2021-04-09 03:45:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|4
1617939920000|2021-04-09 03:45:20|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|16
1617939930000|2021-04-09 03:45:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|3
1617939950000|2021-04-09 03:45:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|5
1617940030000|2021-04-09 03:47:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1617940090000|2021-04-09 03:48:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|4
1617940100000|2021-04-09 03:48:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|5
1617940120000|2021-04-09 03:48:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1617940190000|2021-04-09 03:49:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1617940350000|2021-04-09 03:52:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1617940550000|2021-04-09 03:55:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1617940560000|2021-04-09 03:56:00|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|2
1617940620000|2021-04-09 03:57:00|||||||||5
1617940850000|2021-04-09 04:00:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1617941010000|2021-04-09 04:03:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617941070000|2021-04-09 04:04:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1617941090000|2021-04-09 04:04:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.3|2240|13
1617941100000|2021-04-09 04:05:00|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|3
1617941140000|2021-04-09 04:05:40|||||||||1
1617941160000|2021-04-09 04:06:00|||||||||1
1617941190000|2021-04-09 04:06:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|3
1617941240000|2021-04-09 04:07:20|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|2
1617941250000|2021-04-09 04:07:30|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|19
1617941260000|2021-04-09 04:07:40|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|6
1617941270000|2021-04-09 04:07:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1617941330000|2021-04-09 04:08:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1617941350000|2021-04-09 04:09:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1617941410000|2021-04-09 04:10:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1617941440000|2021-04-09 04:10:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1617941450000|2021-04-09 04:10:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1617941470000|2021-04-09 04:11:10|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|19
1617941480000|2021-04-09 04:11:20|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|5
1617941560000|2021-04-09 04:12:40|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|8
1617941580000|2021-04-09 04:13:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1617941590000|2021-04-09 04:13:10|||||||||3
1617941600000|2021-04-09 04:13:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1617941670000|2021-04-09 04:14:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1617941700000|2021-04-09 04:15:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|12
1617941710000|2021-04-09 04:15:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1617941760000|2021-04-09 04:16:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1617941770000|2021-04-09 04:16:10|||||||||1
1617941780000|2021-04-09 04:16:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1617941850000|2021-04-09 04:17:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1617941860000|2021-04-09 04:17:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1617941870000|2021-04-09 04:17:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1617941900000|2021-04-09 04:18:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1617942220000|2021-04-09 04:23:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|10
1617942260000|2021-04-09 04:24:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1617942300000|2021-04-09 04:25:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1617942470000|2021-04-09 04:27:50|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|8
1617942480000|2021-04-09 04:28:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1617942570000|2021-04-09 04:29:30|||||||||4
1617942590000|2021-04-09 04:29:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|5
1617942630000|2021-04-09 04:30:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1617942660000|2021-04-09 04:31:00|2240|2239.7|2240.5|2240.2|2240.5|2240.2|2240|2239.7|12
1617942670000|2021-04-09 04:31:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|5
1617942700000|2021-04-09 04:31:40|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|4
1617942750000|2021-04-09 04:32:30|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|4
1617942780000|2021-04-09 04:33:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1617942790000|2021-04-09 04:33:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1617943000000|2021-04-09 04:36:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1617943020000|2021-04-09 04:37:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1617943080000|2021-04-09 04:38:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1617943100000|2021-04-09 04:38:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1617943140000|2021-04-09 04:39:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1617943150000|2021-04-09 04:39:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1617943170000|2021-04-09 04:39:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1617943200000|2021-04-09 04:40:00|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|2
1617943240000|2021-04-09 04:40:40|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|6
1617943250000|2021-04-09 04:40:50|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|3
1617943380000|2021-04-09 04:43:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|11
1617943500000|2021-04-09 04:45:00|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.7|2241.4|10
1617943530000|2021-04-09 04:45:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|3
1617943560000|2021-04-09 04:46:00|||||||||1
1617943570000|2021-04-09 04:46:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1617943650000|2021-04-09 04:47:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1617943660000|2021-04-09 04:47:40|||||||||2
1617943690000|2021-04-09 04:48:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1617943720000|2021-04-09 04:48:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1617943850000|2021-04-09 04:50:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1617943880000|2021-04-09 04:51:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1617943970000|2021-04-09 04:52:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1617943980000|2021-04-09 04:53:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1617944010000|2021-04-09 04:53:30|||||||||2
1617944040000|2021-04-09 04:54:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|4
1617944050000|2021-04-09 04:54:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|3
1617944080000|2021-04-09 04:54:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1617944100000|2021-04-09 04:55:00|||||||||1
1617944150000|2021-04-09 04:55:50|||||||||1
1617944200000|2021-04-09 04:56:40|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|8
1617944280000|2021-04-09 04:58:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1617944380000|2021-04-09 04:59:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1617944400000|2021-04-09 05:00:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1617944410000|2021-04-09 05:00:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1617944420000|2021-04-09 05:00:20|||||||||1
1617944460000|2021-04-09 05:01:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1617944480000|2021-04-09 05:01:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|4
1617944540000|2021-04-09 05:02:20|||||||||1
1617944590000|2021-04-09 05:03:10|||||||||1
1617944600000|2021-04-09 05:03:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|3
1617944610000|2021-04-09 05:03:30|||||||||1
1617944620000|2021-04-09 05:03:40|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|4
1617944630000|2021-04-09 05:03:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1617944660000|2021-04-09 05:04:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|2
1617944680000|2021-04-09 05:04:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|2
1617944710000|2021-04-09 05:05:10|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|11
1617944760000|2021-04-09 05:06:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1617944790000|2021-04-09 05:06:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1617944820000|2021-04-09 05:07:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617944840000|2021-04-09 05:07:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1617944860000|2021-04-09 05:07:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|4
1617944890000|2021-04-09 05:08:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|7
1617944900000|2021-04-09 05:08:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|7
1617944910000|2021-04-09 05:08:30|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|4
1617944920000|2021-04-09 05:08:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1617944930000|2021-04-09 05:08:50|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|4
1617944940000|2021-04-09 05:09:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|4
1617944950000|2021-04-09 05:09:10|||||||||1
1617944960000|2021-04-09 05:09:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1617944980000|2021-04-09 05:09:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|5
1617945000000|2021-04-09 05:10:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|3
1617945010000|2021-04-09 05:10:10|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|2
1617945030000|2021-04-09 05:10:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1617945040000|2021-04-09 05:10:40|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.3|2238|11
1617945050000|2021-04-09 05:10:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1617945060000|2021-04-09 05:11:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|2
1617945070000|2021-04-09 05:11:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|6
1617945080000|2021-04-09 05:11:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617945090000|2021-04-09 05:11:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617945130000|2021-04-09 05:12:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1617945160000|2021-04-09 05:12:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1617945170000|2021-04-09 05:12:50|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|2
1617945240000|2021-04-09 05:14:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1617945270000|2021-04-09 05:14:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617945280000|2021-04-09 05:14:40|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|32
1617945290000|2021-04-09 05:14:50|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|8
1617945330000|2021-04-09 05:15:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|4
1617945400000|2021-04-09 05:16:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617945430000|2021-04-09 05:17:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1617945440000|2021-04-09 05:17:20|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.7|2237.4|34
1617945490000|2021-04-09 05:18:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|4
1617945520000|2021-04-09 05:18:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1617945530000|2021-04-09 05:18:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1617945580000|2021-04-09 05:19:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1617945590000|2021-04-09 05:19:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1617945690000|2021-04-09 05:21:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|4
1617945790000|2021-04-09 05:23:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|2
1617945830000|2021-04-09 05:23:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1617945840000|2021-04-09 05:24:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1617945850000|2021-04-09 05:24:10|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1617945890000|2021-04-09 05:24:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1617945940000|2021-04-09 05:25:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1617945970000|2021-04-09 05:26:10|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.7|2237.4|12
1617945980000|2021-04-09 05:26:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|4
1617946010000|2021-04-09 05:26:50|||||||||1
1617946020000|2021-04-09 05:27:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1617946040000|2021-04-09 05:27:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|5
1617946050000|2021-04-09 05:27:30|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|7
1617946080000|2021-04-09 05:28:00|||||||||1
1617946100000|2021-04-09 05:28:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1617946130000|2021-04-09 05:28:50|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|8
1617946220000|2021-04-09 05:30:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|3
1617946230000|2021-04-09 05:30:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1617946240000|2021-04-09 05:30:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1617946260000|2021-04-09 05:31:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1617946330000|2021-04-09 05:32:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1617946350000|2021-04-09 05:32:30|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|20
1617946360000|2021-04-09 05:32:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|5
1617946370000|2021-04-09 05:32:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|3
1617946390000|2021-04-09 05:33:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1617946400000|2021-04-09 05:33:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|4
1617946470000|2021-04-09 05:34:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1617946480000|2021-04-09 05:34:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|5
1617946500000|2021-04-09 05:35:00|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|5
1617946520000|2021-04-09 05:35:20|||||||||1
1617946540000|2021-04-09 05:35:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.1|2236.8|10
1617946550000|2021-04-09 05:35:50|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|5
1617946570000|2021-04-09 05:36:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1617946580000|2021-04-09 05:36:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|5
1617946590000|2021-04-09 05:36:30|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|6
1617946600000|2021-04-09 05:36:40|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|13
1617946610000|2021-04-09 05:36:50|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|10
1617946620000|2021-04-09 05:37:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|3
1617946630000|2021-04-09 05:37:10|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|3
1617946640000|2021-04-09 05:37:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617946650000|2021-04-09 05:37:30|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|16
1617946670000|2021-04-09 05:37:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|2
1617946680000|2021-04-09 05:38:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|8
1617946690000|2021-04-09 05:38:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1617946700000|2021-04-09 05:38:20|||||||||1
1617946710000|2021-04-09 05:38:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617946720000|2021-04-09 05:38:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|3
1617946730000|2021-04-09 05:38:50|||||||||5
1617946740000|2021-04-09 05:39:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1617946750000|2021-04-09 05:39:10|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|19
1617946760000|2021-04-09 05:39:20|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|3
1617946770000|2021-04-09 05:39:30|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|4
1617946780000|2021-04-09 05:39:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617946800000|2021-04-09 05:40:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|4
1617946830000|2021-04-09 05:40:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617946840000|2021-04-09 05:40:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1617946850000|2021-04-09 05:40:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617946890000|2021-04-09 05:41:30|||||||||1
1617946900000|2021-04-09 05:41:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1617946930000|2021-04-09 05:42:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|3
1617946940000|2021-04-09 05:42:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|6
1617946950000|2021-04-09 05:42:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|4
1617946960000|2021-04-09 05:42:40|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|4
1617946970000|2021-04-09 05:42:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|3
1617947010000|2021-04-09 05:43:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617947040000|2021-04-09 05:44:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1617947080000|2021-04-09 05:44:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1617947090000|2021-04-09 05:44:50|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|7
1617947100000|2021-04-09 05:45:00|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|5
1617947110000|2021-04-09 05:45:10|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|3
1617947120000|2021-04-09 05:45:20|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|18
1617947130000|2021-04-09 05:45:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1617947140000|2021-04-09 05:45:40|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|24
1617947150000|2021-04-09 05:45:50|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|12
1617947160000|2021-04-09 05:46:00|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|7
1617947170000|2021-04-09 05:46:10|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|3
1617947180000|2021-04-09 05:46:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|4
1617947190000|2021-04-09 05:46:30|||||||||4
1617947200000|2021-04-09 05:46:40|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|10
1617947210000|2021-04-09 05:46:50|2235.4|2235.1|2236|2235.7|2236|2235.7|2235.3|2235|8
1617947220000|2021-04-09 05:47:00|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|25
1617947240000|2021-04-09 05:47:20|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2235.9|2235.6|11
1617947270000|2021-04-09 05:47:50|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|5
1617947290000|2021-04-09 05:48:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1617947300000|2021-04-09 05:48:20|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|31
1617947310000|2021-04-09 05:48:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1617947350000|2021-04-09 05:49:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|3
1617947360000|2021-04-09 05:49:20|||||||||1
1617947380000|2021-04-09 05:49:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|4
1617947400000|2021-04-09 05:50:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1617947410000|2021-04-09 05:50:10|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|5
1617947430000|2021-04-09 05:50:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1617947460000|2021-04-09 05:51:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1617947470000|2021-04-09 05:51:10|||||||||1
1617947490000|2021-04-09 05:51:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1617947500000|2021-04-09 05:51:40|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|3
1617947530000|2021-04-09 05:52:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1617947540000|2021-04-09 05:52:20|||||||||1
1617947550000|2021-04-09 05:52:30|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|4
1617947560000|2021-04-09 05:52:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617947580000|2021-04-09 05:53:00|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|3
1617947640000|2021-04-09 05:54:00|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.9|2237.6|10
1617947650000|2021-04-09 05:54:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1617947660000|2021-04-09 05:54:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1617947670000|2021-04-09 05:54:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617947680000|2021-04-09 05:54:40|||||||||1
1617947690000|2021-04-09 05:54:50|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|10
1617947700000|2021-04-09 05:55:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|4
1617947710000|2021-04-09 05:55:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617947780000|2021-04-09 05:56:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1617947810000|2021-04-09 05:56:50|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|4
1617947830000|2021-04-09 05:57:10|||||||||1
1617947850000|2021-04-09 05:57:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1617947880000|2021-04-09 05:58:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|4
1617947900000|2021-04-09 05:58:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1617947920000|2021-04-09 05:58:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1617947950000|2021-04-09 05:59:10|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|3
1617947960000|2021-04-09 05:59:20|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1617947970000|2021-04-09 05:59:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617947980000|2021-04-09 05:59:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1617947990000|2021-04-09 05:59:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1617948000000|2021-04-09 06:00:00|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|5
1617948010000|2021-04-09 06:00:10|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|13
1617948020000|2021-04-09 06:00:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617948040000|2021-04-09 06:00:40|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|5
1617948050000|2021-04-09 06:00:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617948070000|2021-04-09 06:01:10|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|4
1617948090000|2021-04-09 06:01:30|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|3
1617948100000|2021-04-09 06:01:40|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.5|2238.2|3
1617948120000|2021-04-09 06:02:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|2
1617948180000|2021-04-09 06:03:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1617948190000|2021-04-09 06:03:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1617948200000|2021-04-09 06:03:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1617948210000|2021-04-09 06:03:30|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|2
1617948240000|2021-04-09 06:04:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|4
1617948300000|2021-04-09 06:05:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1617948310000|2021-04-09 06:05:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1617948320000|2021-04-09 06:05:20|||||||||2
1617948380000|2021-04-09 06:06:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|6
1617948400000|2021-04-09 06:06:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1617948410000|2021-04-09 06:06:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1617948420000|2021-04-09 06:07:00|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|4
1617948430000|2021-04-09 06:07:10|2239.7|2239.4|2240.7|2240.4|2240.7|2240.4|2239.7|2239.4|26
1617948440000|2021-04-09 06:07:20|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|12
1617948450000|2021-04-09 06:07:30|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|11
1617948460000|2021-04-09 06:07:40|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|10
1617948470000|2021-04-09 06:07:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|3
1617948480000|2021-04-09 06:08:00|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|4
1617948490000|2021-04-09 06:08:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617948510000|2021-04-09 06:08:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1617948570000|2021-04-09 06:09:30|||||||||1
1617948580000|2021-04-09 06:09:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1617948590000|2021-04-09 06:09:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1617948600000|2021-04-09 06:10:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1617948620000|2021-04-09 06:10:20|||||||||1
1617948630000|2021-04-09 06:10:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1617948640000|2021-04-09 06:10:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1617948660000|2021-04-09 06:11:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1617948670000|2021-04-09 06:11:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1617948690000|2021-04-09 06:11:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1617948700000|2021-04-09 06:11:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|34
1617948720000|2021-04-09 06:12:00|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|16
1617948730000|2021-04-09 06:12:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617948740000|2021-04-09 06:12:20|||||||||1
1617948760000|2021-04-09 06:12:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1617948780000|2021-04-09 06:13:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|2
1617948800000|2021-04-09 06:13:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617948900000|2021-04-09 06:15:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1617948910000|2021-04-09 06:15:10|||||||||1
1617948930000|2021-04-09 06:15:30|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1617948940000|2021-04-09 06:15:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1617948950000|2021-04-09 06:15:50|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.5|2239.2|32
1617949010000|2021-04-09 06:16:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1617949030000|2021-04-09 06:17:10|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|3
1617949040000|2021-04-09 06:17:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1617949060000|2021-04-09 06:17:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1617949100000|2021-04-09 06:18:20|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|23
1617949110000|2021-04-09 06:18:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1617949120000|2021-04-09 06:18:40|||||||||1
1617949140000|2021-04-09 06:19:00|2239.8|2239.5|2240.4|2240.1|2240.4|2240.1|2239.8|2239.5|24
1617949160000|2021-04-09 06:19:20|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|3
1617949170000|2021-04-09 06:19:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1617949180000|2021-04-09 06:19:40|||||||||1
1617949200000|2021-04-09 06:20:00|||||||||3
1617949210000|2021-04-09 06:20:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1617949230000|2021-04-09 06:20:30|||||||||1
1617949240000|2021-04-09 06:20:40|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|5
1617949270000|2021-04-09 06:21:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617949320000|2021-04-09 06:22:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1617949330000|2021-04-09 06:22:10|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|4
1617949340000|2021-04-09 06:22:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|3
1617949360000|2021-04-09 06:22:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1617949380000|2021-04-09 06:23:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1617949400000|2021-04-09 06:23:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1617949410000|2021-04-09 06:23:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|4
1617949440000|2021-04-09 06:24:00|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|5
1617949500000|2021-04-09 06:25:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1617949530000|2021-04-09 06:25:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1617949570000|2021-04-09 06:26:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1617949580000|2021-04-09 06:26:20|||||||||1
1617949700000|2021-04-09 06:28:20|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|3
1617949750000|2021-04-09 06:29:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1617949760000|2021-04-09 06:29:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1617949770000|2021-04-09 06:29:30|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.6|2240.3|6
1617949780000|2021-04-09 06:29:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1617949800000|2021-04-09 06:30:00|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|2
1617949850000|2021-04-09 06:30:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1617949860000|2021-04-09 06:31:00|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|3
1617949880000|2021-04-09 06:31:20|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.3|2239|11
1617949890000|2021-04-09 06:31:30|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|8
1617949900000|2021-04-09 06:31:40|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|7
1617949910000|2021-04-09 06:31:50|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|6
1617949920000|2021-04-09 06:32:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|5
1617949930000|2021-04-09 06:32:10|2239|2238.7|2238.8|2238.5|2239.3|2239|2238.7|2238.4|23
1617949940000|2021-04-09 06:32:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|4
1617949950000|2021-04-09 06:32:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1617949960000|2021-04-09 06:32:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617949980000|2021-04-09 06:33:00|||||||||1
1617950030000|2021-04-09 06:33:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1617950040000|2021-04-09 06:34:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|4
1617950050000|2021-04-09 06:34:10|2238.3|2238|2239|2238.7|2239.1|2238.8|2238.3|2238|69
1617950060000|2021-04-09 06:34:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1617950070000|2021-04-09 06:34:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|4
1617950100000|2021-04-09 06:35:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1617950110000|2021-04-09 06:35:10|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|9
1617950120000|2021-04-09 06:35:20|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|6
1617950140000|2021-04-09 06:35:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1617950170000|2021-04-09 06:36:10|||||||||1
1617950200000|2021-04-09 06:36:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1617950230000|2021-04-09 06:37:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1617950240000|2021-04-09 06:37:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|4
1617950260000|2021-04-09 06:37:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|3
1617950280000|2021-04-09 06:38:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617950290000|2021-04-09 06:38:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1617950300000|2021-04-09 06:38:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1617950310000|2021-04-09 06:38:30|||||||||2
1617950320000|2021-04-09 06:38:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|8
1617950330000|2021-04-09 06:38:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|4
1617950340000|2021-04-09 06:39:00|2239.2|2238.9|2239.3|2239|2239.3|2239|2239|2238.7|7
1617950360000|2021-04-09 06:39:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1617950370000|2021-04-09 06:39:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1617950380000|2021-04-09 06:39:40|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|2
1617950410000|2021-04-09 06:40:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1617950440000|2021-04-09 06:40:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1617950450000|2021-04-09 06:40:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1617950460000|2021-04-09 06:41:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|5
1617950470000|2021-04-09 06:41:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617950480000|2021-04-09 06:41:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1617950500000|2021-04-09 06:41:40|||||||||1
1617950510000|2021-04-09 06:41:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|3
1617950540000|2021-04-09 06:42:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1617950580000|2021-04-09 06:43:00|2239|2238.7|2239.1|2238.8|2239.3|2239|2239|2238.7|8
1617950610000|2021-04-09 06:43:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1617950620000|2021-04-09 06:43:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1617950630000|2021-04-09 06:43:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1617950680000|2021-04-09 06:44:40|||||||||2
1617950700000|2021-04-09 06:45:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|2
1617950710000|2021-04-09 06:45:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1617950720000|2021-04-09 06:45:20|||||||||1
1617950770000|2021-04-09 06:46:10|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|4
1617950780000|2021-04-09 06:46:20|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|12
1617950790000|2021-04-09 06:46:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617950880000|2021-04-09 06:48:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|4
1617950890000|2021-04-09 06:48:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1617950910000|2021-04-09 06:48:30|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|3
1617950920000|2021-04-09 06:48:40|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|2
1617950940000|2021-04-09 06:49:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1617950980000|2021-04-09 06:49:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1617951040000|2021-04-09 06:50:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1617951060000|2021-04-09 06:51:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617951080000|2021-04-09 06:51:20|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|2
1617951290000|2021-04-09 06:54:50|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|4
1617951300000|2021-04-09 06:55:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|3
1617951310000|2021-04-09 06:55:10|2240.9|2240.6|2241.3|2241|2241.3|2241|2240.9|2240.6|40
1617951320000|2021-04-09 06:55:20|||||||||5
1617951330000|2021-04-09 06:55:30|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|11
1617951340000|2021-04-09 06:55:40|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.3|2241|42
1617951350000|2021-04-09 06:55:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1617951360000|2021-04-09 06:56:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|7
1617951370000|2021-04-09 06:56:10|||||||||1
1617951380000|2021-04-09 06:56:20|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|6
1617951390000|2021-04-09 06:56:30|||||||||1
1617951400000|2021-04-09 06:56:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1617951410000|2021-04-09 06:56:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1617951450000|2021-04-09 06:57:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1617951460000|2021-04-09 06:57:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|7
1617951470000|2021-04-09 06:57:50|2241.7|2241.4|2242.3|2242|2242.3|2242|2241.7|2241.4|20
1617951480000|2021-04-09 06:58:00|||||||||1
1617951500000|2021-04-09 06:58:20|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|6
1617951510000|2021-04-09 06:58:30|||||||||1
1617951520000|2021-04-09 06:58:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1617951540000|2021-04-09 06:59:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1617951560000|2021-04-09 06:59:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|13
1617951570000|2021-04-09 06:59:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1617951580000|2021-04-09 06:59:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1617951600000|2021-04-09 07:00:00|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2240.8|2240.5|21
1617951610000|2021-04-09 07:00:10|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|7
1617951620000|2021-04-09 07:00:20|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|6
1617951630000|2021-04-09 07:00:30|2240.9|2240.6|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|8
1617951640000|2021-04-09 07:00:40|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|4
1617951650000|2021-04-09 07:00:50|2240.2|2239.9|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|9
1617951660000|2021-04-09 07:01:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1617951680000|2021-04-09 07:01:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1617951690000|2021-04-09 07:01:30|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|4
1617951700000|2021-04-09 07:01:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1617951720000|2021-04-09 07:02:00|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|4
1617951730000|2021-04-09 07:02:10|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|12
1617951740000|2021-04-09 07:02:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1617951750000|2021-04-09 07:02:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1617951760000|2021-04-09 07:02:40|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|6
1617951780000|2021-04-09 07:03:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|6
1617951800000|2021-04-09 07:03:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|2
1617951810000|2021-04-09 07:03:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|6
1617951820000|2021-04-09 07:03:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1617951830000|2021-04-09 07:03:50|2239.2|2238.9|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|3
1617951840000|2021-04-09 07:04:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1617951860000|2021-04-09 07:04:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1617951880000|2021-04-09 07:04:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1617951900000|2021-04-09 07:05:00|||||||||1
1617951910000|2021-04-09 07:05:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1617951920000|2021-04-09 07:05:20|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|2
1617951930000|2021-04-09 07:05:30|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.7|2240.4|6
1617951940000|2021-04-09 07:05:40|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|5
1617951950000|2021-04-09 07:05:50|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|7
1617951960000|2021-04-09 07:06:00|2240.4|2240.1|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|7
1617951980000|2021-04-09 07:06:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1617952040000|2021-04-09 07:07:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1617952070000|2021-04-09 07:07:50|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|3
1617952080000|2021-04-09 07:08:00|||||||||1
1617952100000|2021-04-09 07:08:20|2240.3|2240|2241|2240.7|2241|2240.7|2240.3|2240|15
1617952110000|2021-04-09 07:08:30|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|4
1617952120000|2021-04-09 07:08:40|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.6|2240.3|10
1617952130000|2021-04-09 07:08:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1617952140000|2021-04-09 07:09:00|2240.6|2240.3|2240.1|2239.8|2240.6|2240.3|2240|2239.7|6
1617952170000|2021-04-09 07:09:30|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|4
1617952190000|2021-04-09 07:09:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1617952200000|2021-04-09 07:10:00|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|2
1617952210000|2021-04-09 07:10:10|2240.4|2240.1|2241.1|2240.8|2241.2|2240.9|2240.4|2240.1|25
1617952220000|2021-04-09 07:10:20|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|11
1617952230000|2021-04-09 07:10:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|5
1617952250000|2021-04-09 07:10:50|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|3
1617952260000|2021-04-09 07:11:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1617952270000|2021-04-09 07:11:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1617952320000|2021-04-09 07:12:00|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|22
1617952350000|2021-04-09 07:12:30|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|2
1617952360000|2021-04-09 07:12:40|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|8
1617952390000|2021-04-09 07:13:10|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|4
1617952400000|2021-04-09 07:13:20|||||||||1
1617952440000|2021-04-09 07:14:00|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.5|2240.2|4
1617952450000|2021-04-09 07:14:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617952480000|2021-04-09 07:14:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1617952500000|2021-04-09 07:15:00|2241.1|2240.8|2242.2|2241.9|2242.2|2241.9|2241.1|2240.8|44
1617952510000|2021-04-09 07:15:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1617952530000|2021-04-09 07:15:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|4
1617952550000|2021-04-09 07:15:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1617952560000|2021-04-09 07:16:00|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|9
1617952570000|2021-04-09 07:16:10|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2242.3|2242|13
1617952580000|2021-04-09 07:16:20|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|15
1617952590000|2021-04-09 07:16:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1617952610000|2021-04-09 07:16:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1617952620000|2021-04-09 07:17:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|4
1617952630000|2021-04-09 07:17:10|2243.1|2242.8|2244.2|2243.9|2244.2|2243.9|2243.1|2242.8|39
1617952640000|2021-04-09 07:17:20|2244|2243.7|2244.4|2244.1|2244.6|2244.3|2244|2243.7|66
1617952650000|2021-04-09 07:17:30|2244.5|2244.2|2244|2243.7|2244.5|2244.2|2243.7|2243.4|5
1617952660000|2021-04-09 07:17:40|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|4
1617952670000|2021-04-09 07:17:50|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2243|2242.7|9
1617952680000|2021-04-09 07:18:00|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|10
1617952690000|2021-04-09 07:18:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|3
1617952710000|2021-04-09 07:18:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|2
1617952720000|2021-04-09 07:18:40|||||||||1
1617952730000|2021-04-09 07:18:50|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|21
1617952750000|2021-04-09 07:19:10|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|3
1617952760000|2021-04-09 07:19:20|||||||||2
1617952790000|2021-04-09 07:19:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1617952800000|2021-04-09 07:20:00|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|2
1617952820000|2021-04-09 07:20:20|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|3
1617952830000|2021-04-09 07:20:30|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|3
1617952860000|2021-04-09 07:21:00|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|2
1617952890000|2021-04-09 07:21:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|2
1617952900000|2021-04-09 07:21:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|2
1617952910000|2021-04-09 07:21:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1617952930000|2021-04-09 07:22:10|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|8
1617952940000|2021-04-09 07:22:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1617952950000|2021-04-09 07:22:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|3
1617953030000|2021-04-09 07:23:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1617953040000|2021-04-09 07:24:00|2242.1|2241.8|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|6
1617953050000|2021-04-09 07:24:10|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|3
1617953060000|2021-04-09 07:24:20|2241.2|2240.9|2241.8|2241.5|2241.8|2241.5|2241.2|2240.9|7
1617953100000|2021-04-09 07:25:00|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|4
1617953110000|2021-04-09 07:25:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1617953120000|2021-04-09 07:25:20|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|5
1617953130000|2021-04-09 07:25:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|4
1617953160000|2021-04-09 07:26:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1617953170000|2021-04-09 07:26:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1617953210000|2021-04-09 07:26:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|3
1617953220000|2021-04-09 07:27:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1617953230000|2021-04-09 07:27:10|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|23
1617953260000|2021-04-09 07:27:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|3
1617953270000|2021-04-09 07:27:50|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2242|2241.7|16
1617953280000|2021-04-09 07:28:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1617953290000|2021-04-09 07:28:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1617953340000|2021-04-09 07:29:00|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|4
1617953350000|2021-04-09 07:29:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1617953360000|2021-04-09 07:29:20|2242|2241.7|2242|2241.7|2242|2241.7|2241.8|2241.5|13
1617953370000|2021-04-09 07:29:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1617953380000|2021-04-09 07:29:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1617953400000|2021-04-09 07:30:00|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|3
1617953420000|2021-04-09 07:30:20|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|3
1617953430000|2021-04-09 07:30:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1617953460000|2021-04-09 07:31:00|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|7
1617953470000|2021-04-09 07:31:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1617953480000|2021-04-09 07:31:20|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|4
1617953490000|2021-04-09 07:31:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|7
1617953500000|2021-04-09 07:31:40|||||||||2
1617953520000|2021-04-09 07:32:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1617953530000|2021-04-09 07:32:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1617953560000|2021-04-09 07:32:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1617953570000|2021-04-09 07:32:50|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|8
1617953580000|2021-04-09 07:33:00|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|2
1617953590000|2021-04-09 07:33:10|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|2
1617953630000|2021-04-09 07:33:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1617953640000|2021-04-09 07:34:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|3
1617953660000|2021-04-09 07:34:20|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|6
1617953670000|2021-04-09 07:34:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1617953690000|2021-04-09 07:34:50|||||||||2
1617953700000|2021-04-09 07:35:00|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|3
1617953710000|2021-04-09 07:35:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|9
1617953730000|2021-04-09 07:35:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|4
1617953750000|2021-04-09 07:35:50|2239.4|2239.1|2238.7|2238.4|2239.4|2239.1|2238.7|2238.4|12
1617953760000|2021-04-09 07:36:00|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.3|2238|29
1617953770000|2021-04-09 07:36:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.3|2238|17
1617953780000|2021-04-09 07:36:20|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|2
1617953790000|2021-04-09 07:36:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1617953800000|2021-04-09 07:36:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1617953810000|2021-04-09 07:36:50|2239|2238.7|2239.6|2239.3|2239.6|2239.3|2239|2238.7|11
1617953820000|2021-04-09 07:37:00|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2238.9|2238.6|13
1617953830000|2021-04-09 07:37:10|2239.7|2239.4|2240.5|2240.2|2240.5|2240.2|2239.7|2239.4|23
1617953840000|2021-04-09 07:37:20|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|29
1617953850000|2021-04-09 07:37:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1617953880000|2021-04-09 07:38:00|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|2
1617953890000|2021-04-09 07:38:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1617953900000|2021-04-09 07:38:20|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|4
1617953910000|2021-04-09 07:38:30|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|7
1617953920000|2021-04-09 07:38:40|2241.6|2241.3|2242.2|2241.9|2242.2|2241.9|2241.5|2241.2|11
1617953930000|2021-04-09 07:38:50|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|14
1617953940000|2021-04-09 07:39:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|10
1617953950000|2021-04-09 07:39:10|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|6
1617953960000|2021-04-09 07:39:20|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|4
1617953980000|2021-04-09 07:39:40|||||||||3
1617954000000|2021-04-09 07:40:00|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|4
1617954010000|2021-04-09 07:40:10|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|3
1617954020000|2021-04-09 07:40:20|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|4
1617954030000|2021-04-09 07:40:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1617954050000|2021-04-09 07:40:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|2
1617954060000|2021-04-09 07:41:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1617954070000|2021-04-09 07:41:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1617954080000|2021-04-09 07:41:20|2243.3|2243|2243.8|2243.5|2243.8|2243.5|2243.3|2243|9
1617954090000|2021-04-09 07:41:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1617954100000|2021-04-09 07:41:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1617954110000|2021-04-09 07:41:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1617954120000|2021-04-09 07:42:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|5
1617954130000|2021-04-09 07:42:10|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|2
1617954140000|2021-04-09 07:42:20|2244.3|2244|2244.3|2244|2245|2244.7|2244.3|2244|32
1617954150000|2021-04-09 07:42:30|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|4
1617954160000|2021-04-09 07:42:40|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.7|2244.4|15
1617954180000|2021-04-09 07:43:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1617954190000|2021-04-09 07:43:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1617954200000|2021-04-09 07:43:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|3
1617954210000|2021-04-09 07:43:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1617954220000|2021-04-09 07:43:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|6
1617954230000|2021-04-09 07:43:50|2244.4|2244.1|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|13
1617954240000|2021-04-09 07:44:00|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|4
1617954250000|2021-04-09 07:44:10|2245|2244.7|2244.5|2244.2|2245.1|2244.8|2244.5|2244.2|42
1617954280000|2021-04-09 07:44:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.1|2243.8|11
1617954300000|2021-04-09 07:45:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1617954310000|2021-04-09 07:45:10|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|5
1617954320000|2021-04-09 07:45:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1617954330000|2021-04-09 07:45:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1617954340000|2021-04-09 07:45:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1617954350000|2021-04-09 07:45:50|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|4
1617954370000|2021-04-09 07:46:10|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|4
1617954410000|2021-04-09 07:46:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1617954420000|2021-04-09 07:47:00|||||||||2
1617954430000|2021-04-09 07:47:10|||||||||1
1617954460000|2021-04-09 07:47:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|4
1617954470000|2021-04-09 07:47:50|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|8
1617954480000|2021-04-09 07:48:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1617954490000|2021-04-09 07:48:10|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|4
1617954500000|2021-04-09 07:48:20|||||||||1
1617954510000|2021-04-09 07:48:30|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|12
1617954520000|2021-04-09 07:48:40|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|15
1617954530000|2021-04-09 07:48:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|3
1617954540000|2021-04-09 07:49:00|||||||||2
1617954550000|2021-04-09 07:49:10|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|13
1617954560000|2021-04-09 07:49:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|4
1617954570000|2021-04-09 07:49:30|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|9
1617954580000|2021-04-09 07:49:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1617954590000|2021-04-09 07:49:50|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|4
1617954630000|2021-04-09 07:50:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|4
1617954640000|2021-04-09 07:50:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1617954650000|2021-04-09 07:50:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|3
1617954660000|2021-04-09 07:51:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1617954680000|2021-04-09 07:51:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1617954730000|2021-04-09 07:52:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1617954740000|2021-04-09 07:52:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|9
1617954750000|2021-04-09 07:52:30|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|4
1617954760000|2021-04-09 07:52:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1617954770000|2021-04-09 07:52:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1617954780000|2021-04-09 07:53:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|3
1617954810000|2021-04-09 07:53:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1617954820000|2021-04-09 07:53:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1617954830000|2021-04-09 07:53:50|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|14
1617954840000|2021-04-09 07:54:00|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|3
1617954860000|2021-04-09 07:54:20|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.7|2246.4|17
1617954870000|2021-04-09 07:54:30|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|2
1617954880000|2021-04-09 07:54:40|||||||||1
1617954890000|2021-04-09 07:54:50|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|11
1617954900000|2021-04-09 07:55:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1617954910000|2021-04-09 07:55:10|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|5
1617954940000|2021-04-09 07:55:40|||||||||2
1617954960000|2021-04-09 07:56:00|2247.2|2246.9|2247.3|2247|2247.6|2247.3|2247|2246.7|6
1617954970000|2021-04-09 07:56:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|2
1617954980000|2021-04-09 07:56:20|2247.4|2247.1|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|6
1617954990000|2021-04-09 07:56:30|||||||||2
1617955000000|2021-04-09 07:56:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1617955010000|2021-04-09 07:56:50|||||||||2
1617955020000|2021-04-09 07:57:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1617955030000|2021-04-09 07:57:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|6
1617955040000|2021-04-09 07:57:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1617955050000|2021-04-09 07:57:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1617955090000|2021-04-09 07:58:10|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|9
1617955110000|2021-04-09 07:58:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1617955140000|2021-04-09 07:59:00|2248|2247.7|2248|2247.7|2248.4|2248.1|2247.9|2247.6|15
1617955150000|2021-04-09 07:59:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1617955190000|2021-04-09 07:59:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1617955200000|2021-04-09 08:00:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|5
1617955210000|2021-04-09 08:00:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1617955220000|2021-04-09 08:00:20|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|7
1617955230000|2021-04-09 08:00:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1617955250000|2021-04-09 08:00:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|4
1617955260000|2021-04-09 08:01:00|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|2
1617955270000|2021-04-09 08:01:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1617955290000|2021-04-09 08:01:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|8
1617955310000|2021-04-09 08:01:50|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2247|2246.7|10
1617955320000|2021-04-09 08:02:00|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.1|2246.8|11
1617955330000|2021-04-09 08:02:10|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|79
1617955340000|2021-04-09 08:02:20|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|3
1617955350000|2021-04-09 08:02:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1617955370000|2021-04-09 08:02:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1617955380000|2021-04-09 08:03:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1617955400000|2021-04-09 08:03:20|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|38
1617955410000|2021-04-09 08:03:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|9
1617955420000|2021-04-09 08:03:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1617955430000|2021-04-09 08:03:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1617955450000|2021-04-09 08:04:10|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|3
1617955480000|2021-04-09 08:04:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1617955490000|2021-04-09 08:04:50|||||||||1
1617955510000|2021-04-09 08:05:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1617955560000|2021-04-09 08:06:00|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|6
1617955580000|2021-04-09 08:06:20|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|3
1617955620000|2021-04-09 08:07:00|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|8
1617955630000|2021-04-09 08:07:10|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.3|2245|3
1617955650000|2021-04-09 08:07:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1617955660000|2021-04-09 08:07:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|2
1617955670000|2021-04-09 08:07:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1617955680000|2021-04-09 08:08:00|2245.2|2244.9|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|13
1617955700000|2021-04-09 08:08:20|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|2
1617955710000|2021-04-09 08:08:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|7
1617955720000|2021-04-09 08:08:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1617955740000|2021-04-09 08:09:00|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.8|2244.5|6
1617955770000|2021-04-09 08:09:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1617955780000|2021-04-09 08:09:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|9
1617955810000|2021-04-09 08:10:10|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|7
1617955840000|2021-04-09 08:10:40|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|2
1617955870000|2021-04-09 08:11:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1617955880000|2021-04-09 08:11:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1617955890000|2021-04-09 08:11:30|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|3
1617955900000|2021-04-09 08:11:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1617955910000|2021-04-09 08:11:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1617955920000|2021-04-09 08:12:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|19
1617955940000|2021-04-09 08:12:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|3
1617955950000|2021-04-09 08:12:30|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|16
1617955960000|2021-04-09 08:12:40|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.9|2242.6|4
1617955980000|2021-04-09 08:13:00|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|8
1617955990000|2021-04-09 08:13:10|2243|2242.7|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|7
1617956000000|2021-04-09 08:13:20|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.6|2241.3|64
1617956010000|2021-04-09 08:13:30|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.9|2241.6|19
1617956020000|2021-04-09 08:13:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|6
1617956030000|2021-04-09 08:13:50|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|11
1617956040000|2021-04-09 08:14:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|9
1617956070000|2021-04-09 08:14:30|||||||||1
1617956090000|2021-04-09 08:14:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1617956100000|2021-04-09 08:15:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1617956130000|2021-04-09 08:15:30|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|3
1617956140000|2021-04-09 08:15:40|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|4
1617956160000|2021-04-09 08:16:00|||||||||1
1617956170000|2021-04-09 08:16:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|9
1617956180000|2021-04-09 08:16:20|||||||||1
1617956200000|2021-04-09 08:16:40|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|13
1617956210000|2021-04-09 08:16:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1617956220000|2021-04-09 08:17:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|2
1617956270000|2021-04-09 08:17:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1617956280000|2021-04-09 08:18:00|||||||||1
1617956300000|2021-04-09 08:18:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1617956320000|2021-04-09 08:18:40|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|28
1617956330000|2021-04-09 08:18:50|2240.7|2240.4|2240.8|2240.5|2241|2240.7|2240.7|2240.4|4
1617956350000|2021-04-09 08:19:10|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|6
1617956360000|2021-04-09 08:19:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1617956380000|2021-04-09 08:19:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1617956400000|2021-04-09 08:20:00|||||||||2
1617956420000|2021-04-09 08:20:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|9
1617956430000|2021-04-09 08:20:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1617956460000|2021-04-09 08:21:00|||||||||5
1617956480000|2021-04-09 08:21:20|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|2
1617956490000|2021-04-09 08:21:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1617956530000|2021-04-09 08:22:10|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|3
1617956550000|2021-04-09 08:22:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1617956570000|2021-04-09 08:22:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1617956600000|2021-04-09 08:23:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1617956630000|2021-04-09 08:23:50|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|4
1617956640000|2021-04-09 08:24:00|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|2
1617956680000|2021-04-09 08:24:40|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|3
1617956690000|2021-04-09 08:24:50|||||||||1
1617956700000|2021-04-09 08:25:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|5
1617956710000|2021-04-09 08:25:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1617956730000|2021-04-09 08:25:30|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|2
1617956740000|2021-04-09 08:25:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1617956750000|2021-04-09 08:25:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1617956760000|2021-04-09 08:26:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|4
1617956780000|2021-04-09 08:26:20|||||||||1
1617956790000|2021-04-09 08:26:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1617956810000|2021-04-09 08:26:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1617956820000|2021-04-09 08:27:00|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|4
1617956850000|2021-04-09 08:27:30|||||||||1
1617956860000|2021-04-09 08:27:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|5
1617956870000|2021-04-09 08:27:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1617956910000|2021-04-09 08:28:30|||||||||1
1617956930000|2021-04-09 08:28:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.1|2240.8|7
1617956940000|2021-04-09 08:29:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|3
1617956960000|2021-04-09 08:29:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1617956970000|2021-04-09 08:29:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|3
1617956990000|2021-04-09 08:29:50|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|11
1617957000000|2021-04-09 08:30:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|6
1617957010000|2021-04-09 08:30:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1617957020000|2021-04-09 08:30:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1617957050000|2021-04-09 08:30:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1617957090000|2021-04-09 08:31:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1617957120000|2021-04-09 08:32:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1617957130000|2021-04-09 08:32:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1617957160000|2021-04-09 08:32:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1617957170000|2021-04-09 08:32:50|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|6
1617957200000|2021-04-09 08:33:20|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.3|2241|8
1617957210000|2021-04-09 08:33:30|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|4
1617957240000|2021-04-09 08:34:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1617957250000|2021-04-09 08:34:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1617957270000|2021-04-09 08:34:30|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|2
1617957320000|2021-04-09 08:35:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1617957340000|2021-04-09 08:35:40|2241.2|2240.9|2241.7|2241.4|2241.8|2241.5|2241.2|2240.9|4
1617957350000|2021-04-09 08:35:50|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|5
1617957360000|2021-04-09 08:36:00|2241.8|2241.5|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|6
1617957380000|2021-04-09 08:36:20|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|4
1617957390000|2021-04-09 08:36:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|3
1617957400000|2021-04-09 08:36:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1617957420000|2021-04-09 08:37:00|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|2
1617957450000|2021-04-09 08:37:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1617957460000|2021-04-09 08:37:40|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|6
1617957470000|2021-04-09 08:37:50|||||||||1
1617957490000|2021-04-09 08:38:10|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|5
1617957500000|2021-04-09 08:38:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|4
1617957510000|2021-04-09 08:38:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1617957540000|2021-04-09 08:39:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1617957570000|2021-04-09 08:39:30|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|3
1617957590000|2021-04-09 08:39:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1617957600000|2021-04-09 08:40:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1617957610000|2021-04-09 08:40:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|3
1617957640000|2021-04-09 08:40:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1617957650000|2021-04-09 08:40:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1617957660000|2021-04-09 08:41:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|6
1617957670000|2021-04-09 08:41:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|2
1617957690000|2021-04-09 08:41:30|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|3
1617957710000|2021-04-09 08:41:50|||||||||2
1617957740000|2021-04-09 08:42:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|5
1617957790000|2021-04-09 08:43:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1617957800000|2021-04-09 08:43:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1617957850000|2021-04-09 08:44:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|4
1617957860000|2021-04-09 08:44:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1617957870000|2021-04-09 08:44:30|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|4
1617957880000|2021-04-09 08:44:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|5
1617957890000|2021-04-09 08:44:50|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|2
1617957900000|2021-04-09 08:45:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|3
1617957920000|2021-04-09 08:45:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1617957930000|2021-04-09 08:45:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|6
1617957950000|2021-04-09 08:45:50|||||||||2
1617957960000|2021-04-09 08:46:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|5
1617957970000|2021-04-09 08:46:10|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|2
1617958000000|2021-04-09 08:46:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1617958020000|2021-04-09 08:47:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1617958030000|2021-04-09 08:47:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1617958050000|2021-04-09 08:47:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1617958060000|2021-04-09 08:47:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1617958080000|2021-04-09 08:48:00|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|3
1617958090000|2021-04-09 08:48:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1617958150000|2021-04-09 08:49:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1617958160000|2021-04-09 08:49:20|||||||||1
1617958190000|2021-04-09 08:49:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1617958260000|2021-04-09 08:51:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1617958270000|2021-04-09 08:51:10|2243.1|2242.8|2242.6|2242.3|2243.1|2242.8|2242.6|2242.3|2
1617958290000|2021-04-09 08:51:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1617958320000|2021-04-09 08:52:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1617958390000|2021-04-09 08:53:10|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|4
1617958460000|2021-04-09 08:54:20|||||||||1
1617958510000|2021-04-09 08:55:10|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|2
1617958560000|2021-04-09 08:56:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|8
1617958570000|2021-04-09 08:56:10|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|5
1617958610000|2021-04-09 08:56:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|3
1617958620000|2021-04-09 08:57:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|4
1617958630000|2021-04-09 08:57:10|2244.1|2243.8|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|5
1617958640000|2021-04-09 08:57:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1617958650000|2021-04-09 08:57:30|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|4
1617958660000|2021-04-09 08:57:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1617958670000|2021-04-09 08:57:50|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|5
1617958680000|2021-04-09 08:58:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1617958720000|2021-04-09 08:58:40|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|2
1617958760000|2021-04-09 08:59:20|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|4
1617958780000|2021-04-09 08:59:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|3
1617958790000|2021-04-09 08:59:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1617958800000|2021-04-09 09:00:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|6
1617958820000|2021-04-09 09:00:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1617958860000|2021-04-09 09:01:00|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|4
1617958880000|2021-04-09 09:01:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1617958890000|2021-04-09 09:01:30|2243.8|2243.5|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|8
1617958920000|2021-04-09 09:02:00|2243.9|2243.6|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|5
1617958930000|2021-04-09 09:02:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1617958950000|2021-04-09 09:02:30|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.7|2243.4|4
1617958960000|2021-04-09 09:02:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|2
1617958970000|2021-04-09 09:02:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1617958980000|2021-04-09 09:03:00|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|2
1617958990000|2021-04-09 09:03:10|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|2
1617959010000|2021-04-09 09:03:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1617959020000|2021-04-09 09:03:40|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|3
1617959040000|2021-04-09 09:04:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1617959050000|2021-04-09 09:04:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1617959060000|2021-04-09 09:04:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1617959070000|2021-04-09 09:04:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1617959080000|2021-04-09 09:04:40|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|2
1617959090000|2021-04-09 09:04:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|2
1617959100000|2021-04-09 09:05:00|2244|2243.7|2244.1|2243.8|2244.3|2244|2244|2243.7|4
1617959110000|2021-04-09 09:05:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|2
1617959120000|2021-04-09 09:05:20|||||||||2
1617959130000|2021-04-09 09:05:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1617959140000|2021-04-09 09:05:40|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|2
1617959150000|2021-04-09 09:05:50|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|3
1617959160000|2021-04-09 09:06:00|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|2
1617959170000|2021-04-09 09:06:10|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|2
1617959180000|2021-04-09 09:06:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1617959210000|2021-04-09 09:06:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1617959220000|2021-04-09 09:07:00|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|6
1617959230000|2021-04-09 09:07:10|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|3
1617959240000|2021-04-09 09:07:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1617959250000|2021-04-09 09:07:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1617959260000|2021-04-09 09:07:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|5
1617959280000|2021-04-09 09:08:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1617959290000|2021-04-09 09:08:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1617959310000|2021-04-09 09:08:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|4
1617959320000|2021-04-09 09:08:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1617959330000|2021-04-09 09:08:50|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|3
1617959340000|2021-04-09 09:09:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1617959350000|2021-04-09 09:09:10|||||||||1
1617959360000|2021-04-09 09:09:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1617959370000|2021-04-09 09:09:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1617959420000|2021-04-09 09:10:20|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|6
1617959430000|2021-04-09 09:10:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|4
1617959440000|2021-04-09 09:10:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1617959450000|2021-04-09 09:10:50|2244.2|2243.9|2244.6|2244.3|2244.6|2244.3|2244.1|2243.8|11
1617959460000|2021-04-09 09:11:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1617959470000|2021-04-09 09:11:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1617959490000|2021-04-09 09:11:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1617959500000|2021-04-09 09:11:40|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244|2243.7|15
1617959510000|2021-04-09 09:11:50|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|5
1617959540000|2021-04-09 09:12:20|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|5
1617959550000|2021-04-09 09:12:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1617959570000|2021-04-09 09:12:50|2244.5|2244.2|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|3
1617959580000|2021-04-09 09:13:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1617959590000|2021-04-09 09:13:10|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|6
1617959600000|2021-04-09 09:13:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1617959610000|2021-04-09 09:13:30|2245|2244.7|2244.5|2244.2|2245|2244.7|2244.5|2244.2|10
1617959620000|2021-04-09 09:13:40|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|2
1617959630000|2021-04-09 09:13:50|||||||||4
1617959640000|2021-04-09 09:14:00|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|5
1617959650000|2021-04-09 09:14:10|2245.7|2245.4|2246.3|2246|2246.3|2246|2245.7|2245.4|14
1617959660000|2021-04-09 09:14:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|4
1617959670000|2021-04-09 09:14:30|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|3
1617959680000|2021-04-09 09:14:40|2246.6|2246.3|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|6
1617959690000|2021-04-09 09:14:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1617959700000|2021-04-09 09:15:00|2246.4|2246.1|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|5
1617959710000|2021-04-09 09:15:10|2246.2|2245.9|2246.8|2246.5|2246.9|2246.6|2246.2|2245.9|12
1617959720000|2021-04-09 09:15:20|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|12
1617959730000|2021-04-09 09:15:30|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|5
1617959740000|2021-04-09 09:15:40|2247.1|2246.8|2246.5|2246.2|2247.1|2246.8|2246.4|2246.1|28
1617959750000|2021-04-09 09:15:50|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|3
1617959760000|2021-04-09 09:16:00|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|5
1617959770000|2021-04-09 09:16:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1617959780000|2021-04-09 09:16:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1617959820000|2021-04-09 09:17:00|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|2
1617959860000|2021-04-09 09:17:40|||||||||1
1617959880000|2021-04-09 09:18:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|3
1617959900000|2021-04-09 09:18:20|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|7
1617959910000|2021-04-09 09:18:30|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|9
1617959920000|2021-04-09 09:18:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|6
1617959930000|2021-04-09 09:18:50|2245.7|2245.4|2246.4|2246.1|2246.4|2246.1|2245.7|2245.4|9
1617959950000|2021-04-09 09:19:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1617959960000|2021-04-09 09:19:20|2246.1|2245.8|2246.3|2246|2246.3|2246|2246|2245.7|12
1617959970000|2021-04-09 09:19:30|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|3
1617959990000|2021-04-09 09:19:50|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1617960000000|2021-04-09 09:20:00|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|3
1617960010000|2021-04-09 09:20:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|16
1617960020000|2021-04-09 09:20:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1617960040000|2021-04-09 09:20:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1617960080000|2021-04-09 09:21:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|3
1617960090000|2021-04-09 09:21:30|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|3
1617960120000|2021-04-09 09:22:00|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|8
1617960130000|2021-04-09 09:22:10|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|5
1617960140000|2021-04-09 09:22:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1617960160000|2021-04-09 09:22:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1617960180000|2021-04-09 09:23:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|4
1617960190000|2021-04-09 09:23:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1617960200000|2021-04-09 09:23:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1617960210000|2021-04-09 09:23:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1617960220000|2021-04-09 09:23:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1617960230000|2021-04-09 09:23:50|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|2
1617960240000|2021-04-09 09:24:00|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|6
1617960260000|2021-04-09 09:24:20|||||||||1
1617960320000|2021-04-09 09:25:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1617960350000|2021-04-09 09:25:50|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|6
1617960360000|2021-04-09 09:26:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|5
1617960400000|2021-04-09 09:26:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1617960420000|2021-04-09 09:27:00|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|2
1617960430000|2021-04-09 09:27:10|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|5
1617960440000|2021-04-09 09:27:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1617960450000|2021-04-09 09:27:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1617960470000|2021-04-09 09:27:50|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|2
1617960490000|2021-04-09 09:28:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1617960530000|2021-04-09 09:28:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1617960560000|2021-04-09 09:29:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1617960600000|2021-04-09 09:30:00|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1617960610000|2021-04-09 09:30:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|6
1617960690000|2021-04-09 09:31:30|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|3
1617960710000|2021-04-09 09:31:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1617960750000|2021-04-09 09:32:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1617960760000|2021-04-09 09:32:40|2245.6|2245.3|2246|2245.7|2246.4|2246.1|2245.6|2245.3|6
1617960800000|2021-04-09 09:33:20|||||||||1
1617960840000|2021-04-09 09:34:00|||||||||1
1617960850000|2021-04-09 09:34:10|||||||||3
1617960860000|2021-04-09 09:34:20|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|2
1617960940000|2021-04-09 09:35:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1617961080000|2021-04-09 09:38:00|2244.8|2244.5|2245.3|2245|2245.3|2245|2244.8|2244.5|14
1617961090000|2021-04-09 09:38:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1617961120000|2021-04-09 09:38:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1617961150000|2021-04-09 09:39:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1617961170000|2021-04-09 09:39:30|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.3|2245|7
1617961200000|2021-04-09 09:40:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1617961220000|2021-04-09 09:40:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|3
1617961260000|2021-04-09 09:41:00|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|6
1617961270000|2021-04-09 09:41:10|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|3
1617961320000|2021-04-09 09:42:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1617961330000|2021-04-09 09:42:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|4
1617961340000|2021-04-09 09:42:20|||||||||1
1617961350000|2021-04-09 09:42:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|5
1617961410000|2021-04-09 09:43:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|3
1617961440000|2021-04-09 09:44:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1617961460000|2021-04-09 09:44:20|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2246|2245.7|21
1617961470000|2021-04-09 09:44:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1617961480000|2021-04-09 09:44:40|2246.1|2245.8|2246.7|2246.4|2246.7|2246.4|2246.1|2245.8|8
1617961490000|2021-04-09 09:44:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|3
1617961500000|2021-04-09 09:45:00|2246.7|2246.4|2246.9|2246.6|2247.1|2246.8|2246.7|2246.4|12
1617961510000|2021-04-09 09:45:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1617961520000|2021-04-09 09:45:20|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.3|2246|3
1617961550000|2021-04-09 09:45:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1617961560000|2021-04-09 09:46:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1617961570000|2021-04-09 09:46:10|||||||||5
1617961580000|2021-04-09 09:46:20|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|2
1617961600000|2021-04-09 09:46:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1617961610000|2021-04-09 09:46:50|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|4
1617961630000|2021-04-09 09:47:10|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|3
1617961680000|2021-04-09 09:48:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1617961730000|2021-04-09 09:48:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1617961770000|2021-04-09 09:49:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|4
1617961820000|2021-04-09 09:50:20|2246.3|2246|2245.7|2245.4|2246.3|2246|2245.7|2245.4|4
1617961850000|2021-04-09 09:50:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1617961860000|2021-04-09 09:51:00|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|4
1617961890000|2021-04-09 09:51:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1617961920000|2021-04-09 09:52:00|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|9
1617961930000|2021-04-09 09:52:10|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|5
1617961940000|2021-04-09 09:52:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|6
1617961950000|2021-04-09 09:52:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1617961960000|2021-04-09 09:52:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1617961970000|2021-04-09 09:52:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|6
1617961980000|2021-04-09 09:53:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1617962010000|2021-04-09 09:53:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1617962040000|2021-04-09 09:54:00|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.3|2245|14
1617962050000|2021-04-09 09:54:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1617962070000|2021-04-09 09:54:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|7
1617962080000|2021-04-09 09:54:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1617962100000|2021-04-09 09:55:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1617962110000|2021-04-09 09:55:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1617962140000|2021-04-09 09:55:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|3
1617962150000|2021-04-09 09:55:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1617962190000|2021-04-09 09:56:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1617962220000|2021-04-09 09:57:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1617962280000|2021-04-09 09:58:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1617962290000|2021-04-09 09:58:10|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|36
1617962300000|2021-04-09 09:58:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|8
1617962310000|2021-04-09 09:58:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1617962340000|2021-04-09 09:59:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|3
1617962350000|2021-04-09 09:59:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1617962370000|2021-04-09 09:59:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1617962400000|2021-04-09 10:00:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|5
1617962420000|2021-04-09 10:00:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1617962430000|2021-04-09 10:00:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1617962440000|2021-04-09 10:00:40|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|7
1617962520000|2021-04-09 10:02:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1617962530000|2021-04-09 10:02:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1617962550000|2021-04-09 10:02:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1617962610000|2021-04-09 10:03:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1617962670000|2021-04-09 10:04:30|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|4
1617962680000|2021-04-09 10:04:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1617962690000|2021-04-09 10:04:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|6
1617962740000|2021-04-09 10:05:40|2246.7|2246.4|2246.4|2246.1|2246.9|2246.6|2246.4|2246.1|4
1617962750000|2021-04-09 10:05:50|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|4
1617962770000|2021-04-09 10:06:10|2247|2246.7|2247.4|2247.1|2247.5|2247.2|2247|2246.7|9
1617962780000|2021-04-09 10:06:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1617962790000|2021-04-09 10:06:30|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|11
1617962800000|2021-04-09 10:06:40|||||||||2
1617962810000|2021-04-09 10:06:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1617962850000|2021-04-09 10:07:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|3
1617962890000|2021-04-09 10:08:10|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|5
1617962900000|2021-04-09 10:08:20|||||||||1
1617962920000|2021-04-09 10:08:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1617962960000|2021-04-09 10:09:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1617963010000|2021-04-09 10:10:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1617963020000|2021-04-09 10:10:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1617963040000|2021-04-09 10:10:40|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|2
1617963050000|2021-04-09 10:10:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|4
1617963060000|2021-04-09 10:11:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1617963070000|2021-04-09 10:11:10|||||||||1
1617963090000|2021-04-09 10:11:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1617963110000|2021-04-09 10:11:50|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|9
1617963120000|2021-04-09 10:12:00|||||||||1
1617963140000|2021-04-09 10:12:20|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|2
1617963150000|2021-04-09 10:12:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1617963170000|2021-04-09 10:12:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|3
1617963180000|2021-04-09 10:13:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|4
1617963190000|2021-04-09 10:13:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1617963220000|2021-04-09 10:13:40|||||||||2
1617963250000|2021-04-09 10:14:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1617963260000|2021-04-09 10:14:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1617963270000|2021-04-09 10:14:30|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|3
1617963280000|2021-04-09 10:14:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1617963290000|2021-04-09 10:14:50|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|3
1617963310000|2021-04-09 10:15:10|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|5
1617963320000|2021-04-09 10:15:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|5
1617963330000|2021-04-09 10:15:30|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|9
1617963340000|2021-04-09 10:15:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1617963350000|2021-04-09 10:15:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1617963360000|2021-04-09 10:16:00|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|4
1617963370000|2021-04-09 10:16:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.1|2244.8|6
1617963390000|2021-04-09 10:16:30|2245.2|2244.9|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|6
1617963400000|2021-04-09 10:16:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1617963410000|2021-04-09 10:16:50|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|6
1617963420000|2021-04-09 10:17:00|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2244.9|2244.6|12
1617963430000|2021-04-09 10:17:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1617963440000|2021-04-09 10:17:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1617963450000|2021-04-09 10:17:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1617963460000|2021-04-09 10:17:40|||||||||2
1617963490000|2021-04-09 10:18:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1617963500000|2021-04-09 10:18:20|2245.8|2245.5|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|11
1617963520000|2021-04-09 10:18:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1617963530000|2021-04-09 10:18:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1617963550000|2021-04-09 10:19:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1617963560000|2021-04-09 10:19:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1617963580000|2021-04-09 10:19:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|5
1617963600000|2021-04-09 10:20:00|2246.3|2246|2245.8|2245.5|2246.3|2246|2245.8|2245.5|6
1617963610000|2021-04-09 10:20:10|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|5
1617963620000|2021-04-09 10:20:20|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|9
1617963630000|2021-04-09 10:20:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1617963640000|2021-04-09 10:20:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1617963660000|2021-04-09 10:21:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1617963710000|2021-04-09 10:21:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|8
1617963720000|2021-04-09 10:22:00|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|13
1617963760000|2021-04-09 10:22:40|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|28
1617963790000|2021-04-09 10:23:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1617963800000|2021-04-09 10:23:20|||||||||1
1617963810000|2021-04-09 10:23:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|3
1617963830000|2021-04-09 10:23:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1617963840000|2021-04-09 10:24:00|||||||||1
1617963870000|2021-04-09 10:24:30|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|8
1617963910000|2021-04-09 10:25:10|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|19
1617963930000|2021-04-09 10:25:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|3
1617963940000|2021-04-09 10:25:40|2244.7|2244.4|2244.2|2243.9|2244.7|2244.4|2244.2|2243.9|4
1617963950000|2021-04-09 10:25:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|5
1617963960000|2021-04-09 10:26:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1617963970000|2021-04-09 10:26:10|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|4
1617963980000|2021-04-09 10:26:20|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|13
1617963990000|2021-04-09 10:26:30|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.9|2243.6|6
1617964000000|2021-04-09 10:26:40|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|6
1617964020000|2021-04-09 10:27:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1617964030000|2021-04-09 10:27:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1617964050000|2021-04-09 10:27:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1617964070000|2021-04-09 10:27:50|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|5
1617964100000|2021-04-09 10:28:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1617964130000|2021-04-09 10:28:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1617964150000|2021-04-09 10:29:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1617964160000|2021-04-09 10:29:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1617964170000|2021-04-09 10:29:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|3
1617964180000|2021-04-09 10:29:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1617964190000|2021-04-09 10:29:50|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244.3|2244|3
1617964200000|2021-04-09 10:30:00|||||||||1
1617964210000|2021-04-09 10:30:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1617964220000|2021-04-09 10:30:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|7
1617964250000|2021-04-09 10:30:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1617964260000|2021-04-09 10:31:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1617964280000|2021-04-09 10:31:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1617964290000|2021-04-09 10:31:30|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.7|2244.4|5
1617964300000|2021-04-09 10:31:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1617964310000|2021-04-09 10:31:50|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|9
1617964330000|2021-04-09 10:32:10|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|6
1617964390000|2021-04-09 10:33:10|||||||||1
1617964400000|2021-04-09 10:33:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|4
1617964420000|2021-04-09 10:33:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1617964430000|2021-04-09 10:33:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1617964440000|2021-04-09 10:34:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|3
1617964450000|2021-04-09 10:34:10|||||||||2
1617964460000|2021-04-09 10:34:20|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|7
1617964540000|2021-04-09 10:35:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1617964550000|2021-04-09 10:35:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|3
1617964570000|2021-04-09 10:36:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1617964590000|2021-04-09 10:36:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1617964600000|2021-04-09 10:36:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1617964620000|2021-04-09 10:37:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1617964630000|2021-04-09 10:37:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|4
1617964640000|2021-04-09 10:37:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1617964650000|2021-04-09 10:37:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1617964660000|2021-04-09 10:37:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|3
1617964670000|2021-04-09 10:37:50|||||||||1
1617964680000|2021-04-09 10:38:00|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|2
1617964690000|2021-04-09 10:38:10|||||||||1
1617964700000|2021-04-09 10:38:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1617964720000|2021-04-09 10:38:40|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|5
1617964740000|2021-04-09 10:39:00|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.3|2246|7
1617964750000|2021-04-09 10:39:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|4
1617964810000|2021-04-09 10:40:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|7
1617964840000|2021-04-09 10:40:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1617964870000|2021-04-09 10:41:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|3
1617964880000|2021-04-09 10:41:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1617964900000|2021-04-09 10:41:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1617964920000|2021-04-09 10:42:00|||||||||1
1617964930000|2021-04-09 10:42:10|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|4
1617964940000|2021-04-09 10:42:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1617964970000|2021-04-09 10:42:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1617964980000|2021-04-09 10:43:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1617964990000|2021-04-09 10:43:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1617965000000|2021-04-09 10:43:20|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|2
1617965010000|2021-04-09 10:43:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1617965040000|2021-04-09 10:44:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1617965070000|2021-04-09 10:44:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1617965080000|2021-04-09 10:44:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1617965100000|2021-04-09 10:45:00|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.7|2246.4|2
1617965160000|2021-04-09 10:46:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1617965170000|2021-04-09 10:46:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1617965210000|2021-04-09 10:46:50|||||||||2
1617965240000|2021-04-09 10:47:20|||||||||1
1617965270000|2021-04-09 10:47:50|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|3
1617965280000|2021-04-09 10:48:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1617965290000|2021-04-09 10:48:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1617965310000|2021-04-09 10:48:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1617965340000|2021-04-09 10:49:00|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|5
1617965350000|2021-04-09 10:49:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1617965360000|2021-04-09 10:49:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|3
1617965390000|2021-04-09 10:49:50|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|8
1617965400000|2021-04-09 10:50:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1617965450000|2021-04-09 10:50:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1617965480000|2021-04-09 10:51:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1617965520000|2021-04-09 10:52:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1617965540000|2021-04-09 10:52:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1617965550000|2021-04-09 10:52:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1617965560000|2021-04-09 10:52:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|3
1617965570000|2021-04-09 10:52:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|5
1617965580000|2021-04-09 10:53:00|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|3
1617965590000|2021-04-09 10:53:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|12
1617965620000|2021-04-09 10:53:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|12
1617965630000|2021-04-09 10:53:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|16
1617965640000|2021-04-09 10:54:00|2247.4|2247.1|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|14
1617965660000|2021-04-09 10:54:20|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|10
1617965670000|2021-04-09 10:54:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1617965680000|2021-04-09 10:54:40|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1617965690000|2021-04-09 10:54:50|||||||||8
1617965700000|2021-04-09 10:55:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|11
1617965710000|2021-04-09 10:55:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1617965720000|2021-04-09 10:55:20|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|6
1617965740000|2021-04-09 10:55:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1617965750000|2021-04-09 10:55:50|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|2
1617965760000|2021-04-09 10:56:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|9
1617965770000|2021-04-09 10:56:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|10
1617965780000|2021-04-09 10:56:20|||||||||1
1617965790000|2021-04-09 10:56:30|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|16
1617965810000|2021-04-09 10:56:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|15
1617965820000|2021-04-09 10:57:00|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|4
1617965830000|2021-04-09 10:57:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|4
1617965850000|2021-04-09 10:57:30|2247.1|2246.8|2247.3|2247|2247.3|2247|2247|2246.7|11
1617965860000|2021-04-09 10:57:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1617965890000|2021-04-09 10:58:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|11
1617965910000|2021-04-09 10:58:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|10
1617965940000|2021-04-09 10:59:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|11
1617965950000|2021-04-09 10:59:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1617965960000|2021-04-09 10:59:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|5
1617965970000|2021-04-09 10:59:30|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|6
1617965990000|2021-04-09 10:59:50|2247.2|2246.9|2246.9|2246.6|2247.5|2247.2|2246.9|2246.6|29
1617966000000|2021-04-09 11:00:00|2246.7|2246.4|2247.2|2246.9|2247.3|2247|2246.6|2246.3|29
1617966010000|2021-04-09 11:00:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1617966020000|2021-04-09 11:00:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1617966030000|2021-04-09 11:00:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|6
1617966040000|2021-04-09 11:00:40|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|4
1617966050000|2021-04-09 11:00:50|2248.1|2247.8|2248.1|2247.8|2248.3|2248|2248.1|2247.8|19
1617966060000|2021-04-09 11:01:00|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|2
1617966070000|2021-04-09 11:01:10|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|12
1617966080000|2021-04-09 11:01:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|10
1617966090000|2021-04-09 11:01:30|2248.3|2248|2248.9|2248.6|2248.9|2248.6|2248.3|2248|15
1617966100000|2021-04-09 11:01:40|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|3
1617966110000|2021-04-09 11:01:50|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|16
1617966120000|2021-04-09 11:02:00|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|13
1617966130000|2021-04-09 11:02:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|13
1617966140000|2021-04-09 11:02:20|2248.9|2248.6|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|6
1617966160000|2021-04-09 11:02:40|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|2
1617966170000|2021-04-09 11:02:50|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|2
1617966180000|2021-04-09 11:03:00|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.7|2248.4|5
1617966190000|2021-04-09 11:03:10|||||||||12
1617966240000|2021-04-09 11:04:00|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|14
1617966250000|2021-04-09 11:04:10|2249.9|2249.6|2249.4|2249.1|2249.9|2249.6|2249.4|2249.1|10
1617966260000|2021-04-09 11:04:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1617966270000|2021-04-09 11:04:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1617966280000|2021-04-09 11:04:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|2
1617966290000|2021-04-09 11:04:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|5
1617966320000|2021-04-09 11:05:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1617966330000|2021-04-09 11:05:30|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|8
1617966340000|2021-04-09 11:05:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|7
1617966350000|2021-04-09 11:05:50|2250.3|2250|2250.5|2250.2|2250.7|2250.4|2250.3|2250|12
1617966360000|2021-04-09 11:06:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|5
1617966370000|2021-04-09 11:06:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|5
1617966380000|2021-04-09 11:06:20|2250.8|2250.5|2251.4|2251.1|2251.4|2251.1|2250.8|2250.5|63
1617966390000|2021-04-09 11:06:30|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|25
1617966400000|2021-04-09 11:06:40|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|11
1617966410000|2021-04-09 11:06:50|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|14
1617966420000|2021-04-09 11:07:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1617966440000|2021-04-09 11:07:20|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|10
1617966450000|2021-04-09 11:07:30|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|14
1617966460000|2021-04-09 11:07:40|2250.9|2250.6|2250.1|2249.8|2250.9|2250.6|2250.1|2249.8|20
1617966470000|2021-04-09 11:07:50|2250|2249.7|2249.3|2249|2250|2249.7|2249.3|2249|23
1617966480000|2021-04-09 11:08:00|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|7
1617966510000|2021-04-09 11:08:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|6
1617966520000|2021-04-09 11:08:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1617966530000|2021-04-09 11:08:50|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|11
1617966540000|2021-04-09 11:09:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|3
1617966590000|2021-04-09 11:09:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2
1617966600000|2021-04-09 11:10:00|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|3
1617966630000|2021-04-09 11:10:30|||||||||2
1617966640000|2021-04-09 11:10:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1617966650000|2021-04-09 11:10:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1617966670000|2021-04-09 11:11:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1617966680000|2021-04-09 11:11:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1617966700000|2021-04-09 11:11:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1617966720000|2021-04-09 11:12:00|||||||||1
1617966730000|2021-04-09 11:12:10|||||||||3
1617966750000|2021-04-09 11:12:30|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|8
1617966760000|2021-04-09 11:12:40|||||||||3
1617966770000|2021-04-09 11:12:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|3
1617966780000|2021-04-09 11:13:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1617966790000|2021-04-09 11:13:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1617966800000|2021-04-09 11:13:20|||||||||1
1617966810000|2021-04-09 11:13:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|2
1617966830000|2021-04-09 11:13:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1617966850000|2021-04-09 11:14:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|3
1617966890000|2021-04-09 11:14:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1617966900000|2021-04-09 11:15:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1617966910000|2021-04-09 11:15:10|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|9
1617966920000|2021-04-09 11:15:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1617966930000|2021-04-09 11:15:30|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251.3|2251|9
1617966950000|2021-04-09 11:15:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|3
1617966960000|2021-04-09 11:16:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|5
1617966980000|2021-04-09 11:16:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1617966990000|2021-04-09 11:16:30|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|6
1617967010000|2021-04-09 11:16:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|3
1617967020000|2021-04-09 11:17:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|5
1617967030000|2021-04-09 11:17:10|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|6
1617967050000|2021-04-09 11:17:30|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|4
1617967070000|2021-04-09 11:17:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1617967080000|2021-04-09 11:18:00|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|6
1617967090000|2021-04-09 11:18:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|2
1617967100000|2021-04-09 11:18:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|3
1617967110000|2021-04-09 11:18:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|10
1617967130000|2021-04-09 11:18:50|||||||||1
1617967140000|2021-04-09 11:19:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1617967150000|2021-04-09 11:19:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1617967160000|2021-04-09 11:19:20|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|2
1617967170000|2021-04-09 11:19:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|3
1617967180000|2021-04-09 11:19:40|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|2
1617967190000|2021-04-09 11:19:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|3
1617967200000|2021-04-09 11:20:00|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|5
1617967240000|2021-04-09 11:20:40|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|5
1617967260000|2021-04-09 11:21:00|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|5
1617967270000|2021-04-09 11:21:10|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|8
1617967280000|2021-04-09 11:21:20|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|16
1617967290000|2021-04-09 11:21:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1617967300000|2021-04-09 11:21:40|||||||||1
1617967310000|2021-04-09 11:21:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|3
1617967320000|2021-04-09 11:22:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1617967350000|2021-04-09 11:22:30|||||||||1
1617967360000|2021-04-09 11:22:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|6
1617967370000|2021-04-09 11:22:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|6
1617967380000|2021-04-09 11:23:00|2251.9|2251.6|2252.6|2252.3|2252.6|2252.3|2251.9|2251.6|31
1617967390000|2021-04-09 11:23:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1617967410000|2021-04-09 11:23:30|||||||||1
1617967420000|2021-04-09 11:23:40|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|13
1617967430000|2021-04-09 11:23:50|2252.5|2252.2|2253.1|2252.8|2253.2|2252.9|2252.4|2252.1|38
1617967440000|2021-04-09 11:24:00|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|8
1617967450000|2021-04-09 11:24:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|13
1617967460000|2021-04-09 11:24:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|6
1617967470000|2021-04-09 11:24:30|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|11
1617967480000|2021-04-09 11:24:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1617967500000|2021-04-09 11:25:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|9
1617967510000|2021-04-09 11:25:10|||||||||1
1617967520000|2021-04-09 11:25:20|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|6
1617967540000|2021-04-09 11:25:40|2253.4|2253.1|2253.7|2253.4|2253.9|2253.6|2253.4|2253.1|30
1617967550000|2021-04-09 11:25:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|7
1617967560000|2021-04-09 11:26:00|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|4
1617967570000|2021-04-09 11:26:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1617967580000|2021-04-09 11:26:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1617967600000|2021-04-09 11:26:40|||||||||6
1617967610000|2021-04-09 11:26:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1617967620000|2021-04-09 11:27:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|13
1617967630000|2021-04-09 11:27:10|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|13
1617967640000|2021-04-09 11:27:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|4
1617967650000|2021-04-09 11:27:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|4
1617967660000|2021-04-09 11:27:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1617967670000|2021-04-09 11:27:50|||||||||2
1617967680000|2021-04-09 11:28:00|2253.6|2253.3|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|6
1617967690000|2021-04-09 11:28:10|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|7
1617967700000|2021-04-09 11:28:20|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|19
1617967710000|2021-04-09 11:28:30|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|24
1617967720000|2021-04-09 11:28:40|||||||||4
1617967730000|2021-04-09 11:28:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|7
1617967740000|2021-04-09 11:29:00|2254.5|2254.2|2255.1|2254.8|2255.4|2255.1|2254.5|2254.2|74
1617967750000|2021-04-09 11:29:10|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|2
1617967760000|2021-04-09 11:29:20|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|8
1617967770000|2021-04-09 11:29:30|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|11
1617967780000|2021-04-09 11:29:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|6
1617967790000|2021-04-09 11:29:50|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|10
1617967800000|2021-04-09 11:30:00|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|39
1617967810000|2021-04-09 11:30:10|2253.1|2252.8|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|19
1617967820000|2021-04-09 11:30:20|||||||||2
1617967830000|2021-04-09 11:30:30|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|13
1617967840000|2021-04-09 11:30:40|2252.9|2252.6|2252.5|2252.2|2252.9|2252.6|2252.4|2252.1|7
1617967850000|2021-04-09 11:30:50|||||||||1
1617967860000|2021-04-09 11:31:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|3
1617967880000|2021-04-09 11:31:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1617967890000|2021-04-09 11:31:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1617967900000|2021-04-09 11:31:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|6
1617967910000|2021-04-09 11:31:50|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|16
1617967920000|2021-04-09 11:32:00|2253.2|2252.9|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|9
1617967930000|2021-04-09 11:32:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1617967940000|2021-04-09 11:32:20|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|3
1617967950000|2021-04-09 11:32:30|2253.6|2253.3|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|34
1617967960000|2021-04-09 11:32:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|6
1617967970000|2021-04-09 11:32:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|3
1617967980000|2021-04-09 11:33:00|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|7
1617968000000|2021-04-09 11:33:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1617968010000|2021-04-09 11:33:30|||||||||6
1617968020000|2021-04-09 11:33:40|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|4
1617968030000|2021-04-09 11:33:50|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|2
1617968040000|2021-04-09 11:34:00|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|2
1617968050000|2021-04-09 11:34:10|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|10
1617968060000|2021-04-09 11:34:20|||||||||1
1617968070000|2021-04-09 11:34:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|4
1617968080000|2021-04-09 11:34:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1617968110000|2021-04-09 11:35:10|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|33
1617968120000|2021-04-09 11:35:20|2254.5|2254.2|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|34
1617968130000|2021-04-09 11:35:30|2254.3|2254|2254.1|2253.8|2254.3|2254|2254|2253.7|5
1617968140000|2021-04-09 11:35:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1617968150000|2021-04-09 11:35:50|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|14
1617968160000|2021-04-09 11:36:00|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|21
1617968170000|2021-04-09 11:36:10|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|4
1617968200000|2021-04-09 11:36:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1617968210000|2021-04-09 11:36:50|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|7
1617968220000|2021-04-09 11:37:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1617968230000|2021-04-09 11:37:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|8
1617968240000|2021-04-09 11:37:20|2254.6|2254.3|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|21
1617968250000|2021-04-09 11:37:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.7|2254.4|11
1617968260000|2021-04-09 11:37:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|7
1617968280000|2021-04-09 11:38:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1617968290000|2021-04-09 11:38:10|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|4
1617968310000|2021-04-09 11:38:30|2254.9|2254.6|2254.4|2254.1|2254.9|2254.6|2254.4|2254.1|9
1617968320000|2021-04-09 11:38:40|||||||||2
1617968340000|2021-04-09 11:39:00|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|9
1617968350000|2021-04-09 11:39:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|7
1617968360000|2021-04-09 11:39:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|3
1617968370000|2021-04-09 11:39:30|2253.6|2253.3|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|12
1617968380000|2021-04-09 11:39:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1617968390000|2021-04-09 11:39:50|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|10
1617968400000|2021-04-09 11:40:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|7
1617968410000|2021-04-09 11:40:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|3
1617968420000|2021-04-09 11:40:20|||||||||7
1617968430000|2021-04-09 11:40:30|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|2
1617968440000|2021-04-09 11:40:40|2253.3|2253|2253.4|2253.1|2253.7|2253.4|2253.3|2253|12
1617968460000|2021-04-09 11:41:00|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|2
1617968470000|2021-04-09 11:41:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|2
1617968480000|2021-04-09 11:41:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1617968500000|2021-04-09 11:41:40|||||||||1
1617968510000|2021-04-09 11:41:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1617968520000|2021-04-09 11:42:00|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|11
1617968540000|2021-04-09 11:42:20|||||||||2
1617968590000|2021-04-09 11:43:10|||||||||2
1617968610000|2021-04-09 11:43:30|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.9|2252.6|25
1617968620000|2021-04-09 11:43:40|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|3
1617968630000|2021-04-09 11:43:50|2253.4|2253.1|2252.6|2252.3|2253.4|2253.1|2252.6|2252.3|53
1617968640000|2021-04-09 11:44:00|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|14
1617968650000|2021-04-09 11:44:10|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|32
1617968660000|2021-04-09 11:44:20|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|6
1617968670000|2021-04-09 11:44:30|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|6
1617968680000|2021-04-09 11:44:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1617968690000|2021-04-09 11:44:50|||||||||1
1617968700000|2021-04-09 11:45:00|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|5
1617968710000|2021-04-09 11:45:10|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|29
1617968720000|2021-04-09 11:45:20|||||||||1
1617968730000|2021-04-09 11:45:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|3
1617968740000|2021-04-09 11:45:40|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|9
1617968750000|2021-04-09 11:45:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|20
1617968760000|2021-04-09 11:46:00|||||||||3
1617968770000|2021-04-09 11:46:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|5
1617968790000|2021-04-09 11:46:30|||||||||2
1617968800000|2021-04-09 11:46:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|6
1617968810000|2021-04-09 11:46:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|12
1617968820000|2021-04-09 11:47:00|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|11
1617968830000|2021-04-09 11:47:10|2252.4|2252.1|2252.3|2252|2252.6|2252.3|2252.3|2252|13
1617968840000|2021-04-09 11:47:20|2252.2|2251.9|2252.3|2252|2252.5|2252.2|2252.2|2251.9|30
1617968850000|2021-04-09 11:47:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.3|2252|4
1617968860000|2021-04-09 11:47:40|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|8
1617968870000|2021-04-09 11:47:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|3
1617968880000|2021-04-09 11:48:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|32
1617968890000|2021-04-09 11:48:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|8
1617968900000|2021-04-09 11:48:20|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|7
1617968910000|2021-04-09 11:48:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1617968930000|2021-04-09 11:48:50|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|13
1617968940000|2021-04-09 11:49:00|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|11
1617968950000|2021-04-09 11:49:10|2251.5|2251.2|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|14
1617968960000|2021-04-09 11:49:20|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|16
1617968980000|2021-04-09 11:49:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1617968990000|2021-04-09 11:49:50|2251.7|2251.4|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|126
1617969000000|2021-04-09 11:50:00|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|6
1617969010000|2021-04-09 11:50:10|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|5
1617969020000|2021-04-09 11:50:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|8
1617969030000|2021-04-09 11:50:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|8
1617969040000|2021-04-09 11:50:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1617969050000|2021-04-09 11:50:50|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|4
1617969060000|2021-04-09 11:51:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|5
1617969090000|2021-04-09 11:51:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|8
1617969100000|2021-04-09 11:51:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1617969110000|2021-04-09 11:51:50|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|21
1617969120000|2021-04-09 11:52:00|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|4
1617969130000|2021-04-09 11:52:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|6
1617969140000|2021-04-09 11:52:20|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.2|2251.9|89
1617969150000|2021-04-09 11:52:30|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|72
1617969160000|2021-04-09 11:52:40|2252.7|2252.4|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|27
1617969170000|2021-04-09 11:52:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|15
1617969180000|2021-04-09 11:53:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|11
1617969190000|2021-04-09 11:53:10|2252.6|2252.3|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|72
1617969200000|2021-04-09 11:53:20|2252.3|2252|2252|2251.7|2252.4|2252.1|2252|2251.7|45
1617969210000|2021-04-09 11:53:30|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|16
1617969220000|2021-04-09 11:53:40|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|18
1617969230000|2021-04-09 11:53:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1617969240000|2021-04-09 11:54:00|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|12
1617969250000|2021-04-09 11:54:10|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|6
1617969260000|2021-04-09 11:54:20|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|10
1617969270000|2021-04-09 11:54:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|3
1617969280000|2021-04-09 11:54:40|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|11
1617969300000|2021-04-09 11:55:00|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|8
1617969310000|2021-04-09 11:55:10|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|4
1617969320000|2021-04-09 11:55:20|||||||||1
1617969330000|2021-04-09 11:55:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|5
1617969340000|2021-04-09 11:55:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|9
1617969350000|2021-04-09 11:55:50|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|6
1617969360000|2021-04-09 11:56:00|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|3
1617969370000|2021-04-09 11:56:10|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|19
1617969380000|2021-04-09 11:56:20|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|2
1617969390000|2021-04-09 11:56:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|8
1617969400000|2021-04-09 11:56:40|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|5
1617969410000|2021-04-09 11:56:50|||||||||1
1617969420000|2021-04-09 11:57:00|||||||||2
1617969440000|2021-04-09 11:57:20|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|5
1617969450000|2021-04-09 11:57:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1617969470000|2021-04-09 11:57:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1617969480000|2021-04-09 11:58:00|||||||||3
1617969510000|2021-04-09 11:58:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|7
1617969520000|2021-04-09 11:58:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|21
1617969530000|2021-04-09 11:58:50|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|8
1617969540000|2021-04-09 11:59:00|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|6
1617969550000|2021-04-09 11:59:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1617969570000|2021-04-09 11:59:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1617969580000|2021-04-09 11:59:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1617969600000|2021-04-09 12:00:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1617969610000|2021-04-09 12:00:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|7
1617969620000|2021-04-09 12:00:20|2252.3|2252|2251.8|2251.5|2252.3|2252|2251.8|2251.5|17
1617969630000|2021-04-09 12:00:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|3
1617969640000|2021-04-09 12:00:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1617969660000|2021-04-09 12:01:00|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|8
1617969670000|2021-04-09 12:01:10|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|3
1617969680000|2021-04-09 12:01:20|||||||||1
1617969690000|2021-04-09 12:01:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|10
1617969700000|2021-04-09 12:01:40|2251|2250.7|2251.2|2250.9|2251.3|2251|2251|2250.7|11
1617969720000|2021-04-09 12:02:00|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|4
1617969740000|2021-04-09 12:02:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1617969750000|2021-04-09 12:02:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1617969760000|2021-04-09 12:02:40|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|5
1617969780000|2021-04-09 12:03:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|6
1617969790000|2021-04-09 12:03:10|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|4
1617969800000|2021-04-09 12:03:20|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|17
1617969820000|2021-04-09 12:03:40|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|7
1617969830000|2021-04-09 12:03:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|6
1617969840000|2021-04-09 12:04:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1617969850000|2021-04-09 12:04:10|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|4
1617969860000|2021-04-09 12:04:20|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|9
1617969870000|2021-04-09 12:04:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1617969880000|2021-04-09 12:04:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|9
1617969890000|2021-04-09 12:04:50|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|3
1617969900000|2021-04-09 12:05:00|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|12
1617969910000|2021-04-09 12:05:10|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|3
1617969920000|2021-04-09 12:05:20|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|16
1617969930000|2021-04-09 12:05:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1617969960000|2021-04-09 12:06:00|2252|2251.7|2251.6|2251.3|2252|2251.7|2251.6|2251.3|10
1617969970000|2021-04-09 12:06:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1617970000000|2021-04-09 12:06:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1617970010000|2021-04-09 12:06:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1617970020000|2021-04-09 12:07:00|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|9
1617970030000|2021-04-09 12:07:10|2251.2|2250.9|2250.5|2250.2|2251.2|2250.9|2250.5|2250.2|29
1617970040000|2021-04-09 12:07:20|||||||||1
1617970050000|2021-04-09 12:07:30|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|16
1617970060000|2021-04-09 12:07:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|5
1617970070000|2021-04-09 12:07:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1617970080000|2021-04-09 12:08:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|5
1617970090000|2021-04-09 12:08:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|14
1617970110000|2021-04-09 12:08:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|15
1617970120000|2021-04-09 12:08:40|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|9
1617970130000|2021-04-09 12:08:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1617970140000|2021-04-09 12:09:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|5
1617970150000|2021-04-09 12:09:10|||||||||2
1617970160000|2021-04-09 12:09:20|||||||||3
1617970170000|2021-04-09 12:09:30|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|9
1617970180000|2021-04-09 12:09:40|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|6
1617970190000|2021-04-09 12:09:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|3
1617970200000|2021-04-09 12:10:00|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2249.7|2249.4|44
1617970210000|2021-04-09 12:10:10|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|8
1617970220000|2021-04-09 12:10:20|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.1|2248.8|18
1617970230000|2021-04-09 12:10:30|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|19
1617970240000|2021-04-09 12:10:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|12
1617970250000|2021-04-09 12:10:50|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|28
1617970260000|2021-04-09 12:11:00|2249.2|2248.9|2249.3|2249|2249.3|2249|2249|2248.7|26
1617970270000|2021-04-09 12:11:10|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.2|2248.9|11
1617970280000|2021-04-09 12:11:20|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|6
1617970290000|2021-04-09 12:11:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1617970300000|2021-04-09 12:11:40|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|12
1617970310000|2021-04-09 12:11:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|15
1617970320000|2021-04-09 12:12:00|2249.5|2249.2|2249|2248.7|2249.5|2249.2|2249|2248.7|25
1617970330000|2021-04-09 12:12:10|||||||||9
1617970340000|2021-04-09 12:12:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.7|2248.4|22
1617970350000|2021-04-09 12:12:30|2249.1|2248.8|2249.6|2249.3|2249.6|2249.3|2249.1|2248.8|12
1617970360000|2021-04-09 12:12:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1617970370000|2021-04-09 12:12:50|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|6
1617970380000|2021-04-09 12:13:00|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|9
1617970390000|2021-04-09 12:13:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1617970400000|2021-04-09 12:13:20|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|18
1617970410000|2021-04-09 12:13:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|8
1617970420000|2021-04-09 12:13:40|2249.9|2249.6|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|9
1617970430000|2021-04-09 12:13:50|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2250.1|2249.8|14
1617970440000|2021-04-09 12:14:00|2250|2249.7|2250|2249.7|2250.2|2249.9|2250|2249.7|11
1617970450000|2021-04-09 12:14:10|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|23
1617970460000|2021-04-09 12:14:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|9
1617970470000|2021-04-09 12:14:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|6
1617970480000|2021-04-09 12:14:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|13
1617970490000|2021-04-09 12:14:50|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.1|2248.8|41
1617970500000|2021-04-09 12:15:00|2249.1|2248.8|2249.8|2249.5|2249.8|2249.5|2249.1|2248.8|32
1617970510000|2021-04-09 12:15:10|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.2|2248.9|18
1617970520000|2021-04-09 12:15:20|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|6
1617970530000|2021-04-09 12:15:30|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|39
1617970540000|2021-04-09 12:15:40|||||||||2
1617970550000|2021-04-09 12:15:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|3
1617970560000|2021-04-09 12:16:00|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|26
1617970570000|2021-04-09 12:16:10|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|13
1617970580000|2021-04-09 12:16:20|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.1|2249.8|17
1617970590000|2021-04-09 12:16:30|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.1|2249.8|18
1617970600000|2021-04-09 12:16:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1617970610000|2021-04-09 12:16:50|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|8
1617970620000|2021-04-09 12:17:00|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|23
1617970630000|2021-04-09 12:17:10|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|32
1617970640000|2021-04-09 12:17:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1617970650000|2021-04-09 12:17:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|4
1617970660000|2021-04-09 12:17:40|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|3
1617970670000|2021-04-09 12:17:50|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|13
1617970680000|2021-04-09 12:18:00|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|95
1617970690000|2021-04-09 12:18:10|2251|2250.7|2251|2250.7|2251.4|2251.1|2250.9|2250.6|108
1617970700000|2021-04-09 12:18:20|2251.1|2250.8|2251|2250.7|2251.3|2251|2251|2250.7|14
1617970710000|2021-04-09 12:18:30|||||||||7
1617970730000|2021-04-09 12:18:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1617970740000|2021-04-09 12:19:00|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251|2250.7|35
1617970750000|2021-04-09 12:19:10|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|18
1617970760000|2021-04-09 12:19:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|5
1617970780000|2021-04-09 12:19:40|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2251|2250.7|18
1617970790000|2021-04-09 12:19:50|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|8
1617970800000|2021-04-09 12:20:00|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2251|2250.7|47
1617970810000|2021-04-09 12:20:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|4
1617970820000|2021-04-09 12:20:20|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|9
1617970830000|2021-04-09 12:20:30|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|9
1617970850000|2021-04-09 12:20:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1617970860000|2021-04-09 12:21:00|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|4
1617970870000|2021-04-09 12:21:10|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|8
1617970880000|2021-04-09 12:21:20|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|12
1617970890000|2021-04-09 12:21:30|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|4
1617970900000|2021-04-09 12:21:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|17
1617970910000|2021-04-09 12:21:50|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|28
1617970920000|2021-04-09 12:22:00|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.7|2248.4|17
1617970930000|2021-04-09 12:22:10|||||||||3
1617970940000|2021-04-09 12:22:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|17
1617970950000|2021-04-09 12:22:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|4
1617970960000|2021-04-09 12:22:40|2249.1|2248.8|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|51
1617970970000|2021-04-09 12:22:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|13
1617970980000|2021-04-09 12:23:00|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|18
1617970990000|2021-04-09 12:23:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|2
1617971000000|2021-04-09 12:23:20|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|4
1617971010000|2021-04-09 12:23:30|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|2
1617971020000|2021-04-09 12:23:40|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|12
1617971030000|2021-04-09 12:23:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|5
1617971040000|2021-04-09 12:24:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|22
1617971050000|2021-04-09 12:24:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|4
1617971060000|2021-04-09 12:24:20|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|5
1617971070000|2021-04-09 12:24:30|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.7|2248.4|4
1617971080000|2021-04-09 12:24:40|||||||||2
1617971090000|2021-04-09 12:24:50|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|2
1617971100000|2021-04-09 12:25:00|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2248.1|2247.8|23
1617971110000|2021-04-09 12:25:10|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|7
1617971120000|2021-04-09 12:25:20|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248|2247.7|12
1617971130000|2021-04-09 12:25:30|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|4
1617971150000|2021-04-09 12:25:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1617971160000|2021-04-09 12:26:00|2248.2|2247.9|2247.7|2247.4|2248.2|2247.9|2247.7|2247.4|16
1617971180000|2021-04-09 12:26:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1617971190000|2021-04-09 12:26:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|20
1617971200000|2021-04-09 12:26:40|2247.6|2247.3|2248.4|2248.1|2248.4|2248.1|2247.6|2247.3|12
1617971210000|2021-04-09 12:26:50|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|6
1617971220000|2021-04-09 12:27:00|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.7|2247.4|26
1617971230000|2021-04-09 12:27:10|||||||||3
1617971240000|2021-04-09 12:27:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|4
1617971250000|2021-04-09 12:27:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1617971260000|2021-04-09 12:27:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1617971270000|2021-04-09 12:27:50|2247.6|2247.3|2247.5|2247.2|2247.9|2247.6|2247.5|2247.2|8
1617971280000|2021-04-09 12:28:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|6
1617971290000|2021-04-09 12:28:10|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1617971320000|2021-04-09 12:28:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|4
1617971330000|2021-04-09 12:28:50|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|11
1617971340000|2021-04-09 12:29:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1617971360000|2021-04-09 12:29:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|7
1617971370000|2021-04-09 12:29:30|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1617971400000|2021-04-09 12:30:00|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.1|2247.8|27
1617971410000|2021-04-09 12:30:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|9
1617971420000|2021-04-09 12:30:20|2248|2247.7|2247.3|2247|2248|2247.7|2247.3|2247|20
1617971430000|2021-04-09 12:30:30|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|10
1617971450000|2021-04-09 12:30:50|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|8
1617971460000|2021-04-09 12:31:00|2246.9|2246.6|2247.4|2247.1|2247.4|2247.1|2246.6|2246.3|18
1617971470000|2021-04-09 12:31:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1617971480000|2021-04-09 12:31:20|2247.1|2246.8|2247.3|2247|2247.5|2247.2|2246.9|2246.6|21
1617971490000|2021-04-09 12:31:30|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|7
1617971500000|2021-04-09 12:31:40|||||||||2
1617971510000|2021-04-09 12:31:50|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|8
1617971520000|2021-04-09 12:32:00|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248|2247.7|17
1617971530000|2021-04-09 12:32:10|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|12
1617971540000|2021-04-09 12:32:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|7
1617971550000|2021-04-09 12:32:30|2248|2247.7|2248.7|2248.4|2248.7|2248.4|2248|2247.7|20
1617971560000|2021-04-09 12:32:40|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|20
1617971570000|2021-04-09 12:32:50|2249|2248.7|2249|2248.7|2249.3|2249|2249|2248.7|15
1617971580000|2021-04-09 12:33:00|2248.9|2248.6|2249.4|2249.1|2249.4|2249.1|2248.8|2248.5|11
1617971590000|2021-04-09 12:33:10|2249.3|2249|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|13
1617971600000|2021-04-09 12:33:20|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.3|2249|11
1617971610000|2021-04-09 12:33:30|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|27
1617971620000|2021-04-09 12:33:40|2249.8|2249.5|2250.3|2250|2250.4|2250.1|2249.8|2249.5|36
1617971630000|2021-04-09 12:33:50|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|20
1617971640000|2021-04-09 12:34:00|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|16
1617971650000|2021-04-09 12:34:10|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|12
1617971660000|2021-04-09 12:34:20|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|59
1617971670000|2021-04-09 12:34:30|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|8
1617971680000|2021-04-09 12:34:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|10
1617971690000|2021-04-09 12:34:50|2250.1|2249.8|2250.4|2250.1|2250.5|2250.2|2250.1|2249.8|8
1617971700000|2021-04-09 12:35:00|2250.5|2250.2|2250.1|2249.8|2250.7|2250.4|2250.1|2249.8|10
1617971710000|2021-04-09 12:35:10|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|16
1617971720000|2021-04-09 12:35:20|2250.3|2250|2250.9|2250.6|2250.9|2250.6|2250.3|2250|22
1617971730000|2021-04-09 12:35:30|2250.7|2250.4|2251.4|2251.1|2251.4|2251.1|2250.7|2250.4|20
1617971740000|2021-04-09 12:35:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|25
1617971750000|2021-04-09 12:35:50|2251.6|2251.3|2251.1|2250.8|2251.6|2251.3|2250.9|2250.6|17
1617971760000|2021-04-09 12:36:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2251|2250.7|29
1617971770000|2021-04-09 12:36:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|4
1617971780000|2021-04-09 12:36:20|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.5|2251.2|17
1617971790000|2021-04-09 12:36:30|2251.7|2251.4|2251.3|2251|2251.8|2251.5|2251.3|2251|20
1617971800000|2021-04-09 12:36:40|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|4
1617971810000|2021-04-09 12:36:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1617971820000|2021-04-09 12:37:00|2251.3|2251|2250.7|2250.4|2251.3|2251|2250.3|2250|38
1617971840000|2021-04-09 12:37:20|||||||||2
1617971850000|2021-04-09 12:37:30|2251.1|2250.8|2250.6|2250.3|2251.1|2250.8|2250.3|2250|16
1617971860000|2021-04-09 12:37:40|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.1|2249.8|15
1617971870000|2021-04-09 12:37:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|3
1617971880000|2021-04-09 12:38:00|||||||||1
1617971890000|2021-04-09 12:38:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1617971900000|2021-04-09 12:38:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|5
1617971920000|2021-04-09 12:38:40|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|13
1617971930000|2021-04-09 12:38:50|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|7
1617971940000|2021-04-09 12:39:00|2250.7|2250.4|2249.8|2249.5|2250.7|2250.4|2249.8|2249.5|41
1617971950000|2021-04-09 12:39:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.3|2249|14
1617971960000|2021-04-09 12:39:20|2250.1|2249.8|2249.6|2249.3|2250.1|2249.8|2249.6|2249.3|6
1617971970000|2021-04-09 12:39:30|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|16
1617971980000|2021-04-09 12:39:40|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2249|2248.7|24
1617971990000|2021-04-09 12:39:50|2249|2248.7|2249.6|2249.3|2249.7|2249.4|2249|2248.7|21
1617972000000|2021-04-09 12:40:00|2249.3|2249|2248.7|2248.4|2249.3|2249|2248.6|2248.3|44
1617972010000|2021-04-09 12:40:10|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|20
1617972020000|2021-04-09 12:40:20|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2247.7|2247.4|18
1617972030000|2021-04-09 12:40:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|28
1617972040000|2021-04-09 12:40:40|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|26
1617972050000|2021-04-09 12:40:50|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|9
1617972060000|2021-04-09 12:41:00|2248|2247.7|2248|2247.7|2248|2247.7|2247.7|2247.4|16
1617972070000|2021-04-09 12:41:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1617972080000|2021-04-09 12:41:20|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|8
1617972090000|2021-04-09 12:41:30|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|5
1617972100000|2021-04-09 12:41:40|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|13
1617972110000|2021-04-09 12:41:50|2247.5|2247.2|2246.8|2246.5|2247.6|2247.3|2246.8|2246.5|22
1617972120000|2021-04-09 12:42:00|2246.7|2246.4|2246|2245.7|2246.9|2246.6|2246|2245.7|19
1617972130000|2021-04-09 12:42:10|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|8
1617972140000|2021-04-09 12:42:20|2246.4|2246.1|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|13
1617972150000|2021-04-09 12:42:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1617972160000|2021-04-09 12:42:40|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|10
1617972170000|2021-04-09 12:42:50|2246.1|2245.8|2246.4|2246.1|2246.6|2246.3|2246.1|2245.8|8
1617972180000|2021-04-09 12:43:00|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.2|2245.9|60
1617972190000|2021-04-09 12:43:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|5
1617972200000|2021-04-09 12:43:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|5
1617972210000|2021-04-09 12:43:30|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|4
1617972220000|2021-04-09 12:43:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|14
1617972230000|2021-04-09 12:43:50|2246.2|2245.9|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|28
1617972240000|2021-04-09 12:44:00|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|26
1617972250000|2021-04-09 12:44:10|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245.2|2244.9|36
1617972260000|2021-04-09 12:44:20|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|6
1617972270000|2021-04-09 12:44:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|3
1617972280000|2021-04-09 12:44:40|2245.4|2245.1|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|35
1617972290000|2021-04-09 12:44:50|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2244.9|2244.6|8
1617972300000|2021-04-09 12:45:00|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|9
1617972310000|2021-04-09 12:45:10|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2244.8|2244.5|25
1617972320000|2021-04-09 12:45:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|10
1617972330000|2021-04-09 12:45:30|2244.6|2244.3|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|15
1617972340000|2021-04-09 12:45:40|2244.9|2244.6|2244.8|2244.5|2245.4|2245.1|2244.7|2244.4|32
1617972350000|2021-04-09 12:45:50|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|11
1617972360000|2021-04-09 12:46:00|2245|2244.7|2244.6|2244.3|2245.1|2244.8|2244.6|2244.3|10
1617972370000|2021-04-09 12:46:10|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.3|2244|16
1617972380000|2021-04-09 12:46:20|2244.1|2243.8|2243.1|2242.8|2244.1|2243.8|2243|2242.7|47
1617972390000|2021-04-09 12:46:30|2242.6|2242.3|2243.1|2242.8|2243.2|2242.9|2242.6|2242.3|30
1617972400000|2021-04-09 12:46:40|2243.4|2243.1|2244.5|2244.2|2244.5|2244.2|2243.4|2243.1|84
1617972410000|2021-04-09 12:46:50|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|7
1617972420000|2021-04-09 12:47:00|2243.6|2243.3|2243.3|2243|2244.1|2243.8|2243.3|2243|100
1617972430000|2021-04-09 12:47:10|2243.1|2242.8|2242.9|2242.6|2243.4|2243.1|2242.6|2242.3|59
1617972440000|2021-04-09 12:47:20|2243|2242.7|2242.8|2242.5|2243.4|2243.1|2242.8|2242.5|7
1617972450000|2021-04-09 12:47:30|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|3
1617972460000|2021-04-09 12:47:40|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|9
1617972470000|2021-04-09 12:47:50|2242.8|2242.5|2241.4|2241.1|2242.8|2242.5|2241.3|2241|107
1617972480000|2021-04-09 12:48:00|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.3|2241|77
1617972490000|2021-04-09 12:48:10|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|55
1617972500000|2021-04-09 12:48:20|2241.4|2241.1|2241|2240.7|2241.5|2241.2|2240.9|2240.6|56
1617972510000|2021-04-09 12:48:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|12
1617972520000|2021-04-09 12:48:40|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|27
1617972530000|2021-04-09 12:48:50|2240.3|2240|2240.7|2240.4|2241.2|2240.9|2240.3|2240|41
1617972540000|2021-04-09 12:49:00|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|25
1617972550000|2021-04-09 12:49:10|2241.6|2241.3|2241.9|2241.6|2242|2241.7|2241.6|2241.3|39
1617972560000|2021-04-09 12:49:20|2241.4|2241.1|2240.9|2240.6|2241.4|2241.1|2240.9|2240.6|13
1617972570000|2021-04-09 12:49:30|2241.4|2241.1|2240.3|2240|2241.4|2241.1|2240|2239.7|29
1617972580000|2021-04-09 12:49:40|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240.1|2239.8|29
1617972590000|2021-04-09 12:49:50|2240.5|2240.2|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|32
1617972600000|2021-04-09 12:50:00|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.3|2240|13
1617972610000|2021-04-09 12:50:10|2240.6|2240.3|2240.3|2240|2241|2240.7|2240.3|2240|41
1617972620000|2021-04-09 12:50:20|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|7
1617972630000|2021-04-09 12:50:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|26
1617972640000|2021-04-09 12:50:40|2240.7|2240.4|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|7
1617972650000|2021-04-09 12:50:50|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.1|2239.8|23
1617972660000|2021-04-09 12:51:00|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240.3|2240|10
1617972670000|2021-04-09 12:51:10|2240.2|2239.9|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|2
1617972680000|2021-04-09 12:51:20|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.3|2240|5
1617972690000|2021-04-09 12:51:30|2240.6|2240.3|2240.6|2240.3|2240.8|2240.5|2240.4|2240.1|13
1617972700000|2021-04-09 12:51:40|2240.5|2240.2|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|11
1617972710000|2021-04-09 12:51:50|||||||||1
1617972720000|2021-04-09 12:52:00|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|3
1617972730000|2021-04-09 12:52:10|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|6
1617972740000|2021-04-09 12:52:20|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|17
1617972750000|2021-04-09 12:52:30|2242|2241.7|2242.6|2242.3|2242.6|2242.3|2242|2241.7|19
1617972760000|2021-04-09 12:52:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|9
1617972770000|2021-04-09 12:52:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242|2241.7|19
1617972780000|2021-04-09 12:53:00|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|12
1617972790000|2021-04-09 12:53:10|2242.3|2242|2242.3|2242|2242.3|2242|2242|2241.7|14
1617972800000|2021-04-09 12:53:20|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|4
1617972810000|2021-04-09 12:53:30|2241.8|2241.5|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|9
1617972820000|2021-04-09 12:53:40|2242.5|2242.2|2241.9|2241.6|2242.5|2242.2|2241.9|2241.6|11
1617972830000|2021-04-09 12:53:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1617972840000|2021-04-09 12:54:00|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|4
1617972850000|2021-04-09 12:54:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|7
1617972860000|2021-04-09 12:54:20|||||||||5
1617972890000|2021-04-09 12:54:50|2242.1|2241.8|2241.4|2241.1|2242.1|2241.8|2241.4|2241.1|9
1617972900000|2021-04-09 12:55:00|2241.5|2241.2|2240.6|2240.3|2241.5|2241.2|2240.6|2240.3|41
1617972910000|2021-04-09 12:55:10|2240.7|2240.4|2241|2240.7|2241.4|2241.1|2240.7|2240.4|27
1617972920000|2021-04-09 12:55:20|2240.7|2240.4|2240.3|2240|2240.9|2240.6|2240.3|2240|26
1617972930000|2021-04-09 12:55:30|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.5|2239.2|39
1617972940000|2021-04-09 12:55:40|2239.9|2239.6|2240|2239.7|2240.2|2239.9|2239.8|2239.5|31
1617972950000|2021-04-09 12:55:50|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|13
1617972960000|2021-04-09 12:56:00|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.2|2238.9|39
1617972970000|2021-04-09 12:56:10|2239.3|2239|2238.5|2238.2|2239.3|2239|2238.5|2238.2|34
1617972980000|2021-04-09 12:56:20|2238.4|2238.1|2239.7|2239.4|2239.7|2239.4|2238.3|2238|60
1617972990000|2021-04-09 12:56:30|2239.5|2239.2|2239.9|2239.6|2240|2239.7|2239.5|2239.2|28
1617973000000|2021-04-09 12:56:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1617973010000|2021-04-09 12:56:50|2239.8|2239.5|2240.1|2239.8|2240.2|2239.9|2239.8|2239.5|7
1617973020000|2021-04-09 12:57:00|2240.3|2240|2240.2|2239.9|2240.5|2240.2|2239.9|2239.6|17
1617973030000|2021-04-09 12:57:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|4
1617973050000|2021-04-09 12:57:30|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.6|2239.3|14
1617973070000|2021-04-09 12:57:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|22
1617973080000|2021-04-09 12:58:00|2240.6|2240.3|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|25
1617973090000|2021-04-09 12:58:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.3|2240|17
1617973100000|2021-04-09 12:58:20|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|20
1617973110000|2021-04-09 12:58:30|2240.1|2239.8|2239.8|2239.5|2240.2|2239.9|2239.5|2239.2|30
1617973120000|2021-04-09 12:58:40|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|14
1617973130000|2021-04-09 12:58:50|2240|2239.7|2239.6|2239.3|2240|2239.7|2239.4|2239.1|29
1617973140000|2021-04-09 12:59:00|2239.4|2239.1|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|18
1617973150000|2021-04-09 12:59:10|2239.8|2239.5|2240.3|2240|2240.3|2240|2239.8|2239.5|16
1617973160000|2021-04-09 12:59:20|2240.4|2240.1|2239.5|2239.2|2240.4|2240.1|2239.3|2239|36
1617973170000|2021-04-09 12:59:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|13
1617973180000|2021-04-09 12:59:40|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.5|2238.2|44
1617973190000|2021-04-09 12:59:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238|2237.7|45
1617973200000|2021-04-09 13:00:00|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2237.6|2237.3|40
1617973210000|2021-04-09 13:00:10|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2236.9|2236.6|64
1617973220000|2021-04-09 13:00:20|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|8
1617973230000|2021-04-09 13:00:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|9
1617973240000|2021-04-09 13:00:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|5
1617973250000|2021-04-09 13:00:50|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|10
1617973260000|2021-04-09 13:01:00|2237.4|2237.1|2237.4|2237.1|2237.8|2237.5|2237.3|2237|15
1617973270000|2021-04-09 13:01:10|2237.9|2237.6|2238.1|2237.8|2238.2|2237.9|2237.8|2237.5|21
1617973280000|2021-04-09 13:01:20|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|11
1617973290000|2021-04-09 13:01:30|2238.6|2238.3|2239.5|2239.2|2240|2239.7|2238.6|2238.3|50
1617973300000|2021-04-09 13:01:40|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|7
1617973310000|2021-04-09 13:01:50|2239.7|2239.4|2239.9|2239.6|2240.1|2239.8|2239.6|2239.3|23
1617973320000|2021-04-09 13:02:00|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|16
1617973330000|2021-04-09 13:02:10|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|12
1617973340000|2021-04-09 13:02:20|2239.3|2239|2239|2238.7|2239.3|2239|2238.8|2238.5|12
1617973350000|2021-04-09 13:02:30|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.2|2237.9|47
1617973360000|2021-04-09 13:02:40|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|7
1617973370000|2021-04-09 13:02:50|2238.7|2238.4|2239.2|2238.9|2239.2|2238.9|2238.4|2238.1|23
1617973380000|2021-04-09 13:03:00|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.4|2238.1|6
1617973400000|2021-04-09 13:03:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|4
1617973410000|2021-04-09 13:03:30|2238.7|2238.4|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|12
1617973420000|2021-04-09 13:03:40|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.2|2237.9|4
1617973430000|2021-04-09 13:03:50|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.7|2237.4|15
1617973440000|2021-04-09 13:04:00|2238.2|2237.9|2237.5|2237.2|2238.2|2237.9|2237.5|2237.2|8
1617973450000|2021-04-09 13:04:10|2237.3|2237|2237.3|2237|2237.5|2237.2|2237.3|2237|11
1617973460000|2021-04-09 13:04:20|2237.4|2237.1|2237.9|2237.6|2238|2237.7|2237.3|2237|15
1617973470000|2021-04-09 13:04:30|2238|2237.7|2238.2|2237.9|2238.3|2238|2238|2237.7|25
1617973480000|2021-04-09 13:04:40|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|9
1617973490000|2021-04-09 13:04:50|||||||||1
1617973500000|2021-04-09 13:05:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|5
1617973510000|2021-04-09 13:05:10|2237.4|2237.1|2236.1|2235.8|2237.4|2237.1|2235.9|2235.6|177
1617973520000|2021-04-09 13:05:20|2236.3|2236|2235.8|2235.5|2236.4|2236.1|2235.7|2235.4|80
1617973530000|2021-04-09 13:05:30|2235.6|2235.3|2235.8|2235.5|2235.9|2235.6|2235.5|2235.2|79
1617973540000|2021-04-09 13:05:40|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.6|2235.3|31
1617973550000|2021-04-09 13:05:50|2236.1|2235.8|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|8
1617973560000|2021-04-09 13:06:00|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|18
1617973570000|2021-04-09 13:06:10|2235.4|2235.1|2235|2234.7|2235.6|2235.3|2234.8|2234.5|58
1617973580000|2021-04-09 13:06:20|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|60
1617973590000|2021-04-09 13:06:30|2234.7|2234.4|2234.7|2234.4|2235|2234.7|2234.7|2234.4|34
1617973600000|2021-04-09 13:06:40|2234.6|2234.3|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|29
1617973610000|2021-04-09 13:06:50|2234.5|2234.2|2233.7|2233.4|2234.7|2234.4|2233.7|2233.4|102
1617973620000|2021-04-09 13:07:00|2233.6|2233.3|2233.9|2233.6|2234|2233.7|2233.6|2233.3|49
1617973630000|2021-04-09 13:07:10|2234|2233.7|2234.5|2234.2|2234.5|2234.2|2234|2233.7|41
1617973640000|2021-04-09 13:07:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|19
1617973650000|2021-04-09 13:07:30|2234.4|2234.1|2233.9|2233.6|2235|2234.7|2233.9|2233.6|84
1617973660000|2021-04-09 13:07:40|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|22
1617973670000|2021-04-09 13:07:50|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|30
1617973680000|2021-04-09 13:08:00|2233.4|2233.1|2233.7|2233.4|2233.9|2233.6|2233.1|2232.8|62
1617973690000|2021-04-09 13:08:10|2233.9|2233.6|2233.7|2233.4|2234|2233.7|2233.7|2233.4|80
1617973700000|2021-04-09 13:08:20|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.2|2232.9|44
1617973710000|2021-04-09 13:08:30|2233.5|2233.2|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|15
1617973720000|2021-04-09 13:08:40|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|8
1617973730000|2021-04-09 13:08:50|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|20
1617973740000|2021-04-09 13:09:00|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|15
1617973750000|2021-04-09 13:09:10|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|30
1617973760000|2021-04-09 13:09:20|2234.2|2233.9|2234|2233.7|2234.4|2234.1|2233.9|2233.6|92
1617973770000|2021-04-09 13:09:30|2234.1|2233.8|2233.4|2233.1|2234.3|2234|2233.2|2232.9|82
1617973780000|2021-04-09 13:09:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|10
1617973790000|2021-04-09 13:09:50|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|29
1617973800000|2021-04-09 13:10:00|2233.7|2233.4|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|44
1617973810000|2021-04-09 13:10:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|15
1617973820000|2021-04-09 13:10:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|16
1617973830000|2021-04-09 13:10:30|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.1|2233.8|32
1617973840000|2021-04-09 13:10:40|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|16
1617973850000|2021-04-09 13:10:50|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|4
1617973860000|2021-04-09 13:11:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|9
1617973870000|2021-04-09 13:11:10|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|30
1617973880000|2021-04-09 13:11:20|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|5
1617973890000|2021-04-09 13:11:30|2234.8|2234.5|2235|2234.7|2235.2|2234.9|2234.8|2234.5|14
1617973900000|2021-04-09 13:11:40|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.8|2234.5|9
1617973910000|2021-04-09 13:11:50|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.6|2234.3|26
1617973920000|2021-04-09 13:12:00|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|6
1617973930000|2021-04-09 13:12:10|2234.7|2234.4|2235|2234.7|2235.2|2234.9|2234.7|2234.4|23
1617973940000|2021-04-09 13:12:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|6
1617973950000|2021-04-09 13:12:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|23
1617973960000|2021-04-09 13:12:40|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|11
1617973970000|2021-04-09 13:12:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|13
1617973980000|2021-04-09 13:13:00|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|7
1617973990000|2021-04-09 13:13:10|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|3
1617974000000|2021-04-09 13:13:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|6
1617974010000|2021-04-09 13:13:30|2235|2234.7|2235.5|2235.2|2235.6|2235.3|2235|2234.7|22
1617974020000|2021-04-09 13:13:40|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|5
1617974030000|2021-04-09 13:13:50|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|4
1617974040000|2021-04-09 13:14:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|7
1617974050000|2021-04-09 13:14:10|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|20
1617974060000|2021-04-09 13:14:20|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.3|2235|52
1617974070000|2021-04-09 13:14:30|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|33
1617974080000|2021-04-09 13:14:40|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|12
1617974090000|2021-04-09 13:14:50|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|17
1617974100000|2021-04-09 13:15:00|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|12
1617974110000|2021-04-09 13:15:10|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|9
1617974120000|2021-04-09 13:15:20|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.3|2236|22
1617974130000|2021-04-09 13:15:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|3
1617974140000|2021-04-09 13:15:40|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|31
1617974150000|2021-04-09 13:15:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|11
1617974160000|2021-04-09 13:16:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|21
1617974170000|2021-04-09 13:16:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|3
1617974190000|2021-04-09 13:16:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|4
1617974200000|2021-04-09 13:16:40|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|20
1617974220000|2021-04-09 13:17:00|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|4
1617974230000|2021-04-09 13:17:10|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|32
1617974240000|2021-04-09 13:17:20|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|3
1617974250000|2021-04-09 13:17:30|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|8
1617974260000|2021-04-09 13:17:40|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|14
1617974270000|2021-04-09 13:17:50|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|15
1617974280000|2021-04-09 13:18:00|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|22
1617974290000|2021-04-09 13:18:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|4
1617974300000|2021-04-09 13:18:20|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|5
1617974310000|2021-04-09 13:18:30|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|19
1617974320000|2021-04-09 13:18:40|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|8
1617974330000|2021-04-09 13:18:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|5
1617974340000|2021-04-09 13:19:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|10
1617974350000|2021-04-09 13:19:10|2237|2236.7|2237.2|2236.9|2237.3|2237|2237|2236.7|21
1617974360000|2021-04-09 13:19:20|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|10
1617974370000|2021-04-09 13:19:30|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|15
1617974380000|2021-04-09 13:19:40|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|22
1617974390000|2021-04-09 13:19:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|16
1617974400000|2021-04-09 13:20:00|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|21
1617974410000|2021-04-09 13:20:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|4
1617974420000|2021-04-09 13:20:20|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|7
1617974430000|2021-04-09 13:20:30|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|19
1617974440000|2021-04-09 13:20:40|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.8|2237.5|40
1617974450000|2021-04-09 13:20:50|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|25
1617974460000|2021-04-09 13:21:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|18
1617974470000|2021-04-09 13:21:10|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|6
1617974480000|2021-04-09 13:21:20|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|10
1617974490000|2021-04-09 13:21:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|6
1617974500000|2021-04-09 13:21:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|6
1617974510000|2021-04-09 13:21:50|||||||||1
1617974520000|2021-04-09 13:22:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|5
1617974530000|2021-04-09 13:22:10|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|10
1617974540000|2021-04-09 13:22:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|5
1617974550000|2021-04-09 13:22:30|2238.3|2238|2238.3|2238|2238.3|2238|2238|2237.7|35
1617974560000|2021-04-09 13:22:40|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.6|2238.3|4
1617974570000|2021-04-09 13:22:50|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|14
1617974580000|2021-04-09 13:23:00|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|12
1617974590000|2021-04-09 13:23:10|2238.3|2238|2238.8|2238.5|2238.8|2238.5|2238.3|2238|15
1617974600000|2021-04-09 13:23:20|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|11
1617974610000|2021-04-09 13:23:30|2238.3|2238|2238.7|2238.4|2238.7|2238.4|2238.2|2237.9|6
1617974620000|2021-04-09 13:23:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.3|2238|8
1617974630000|2021-04-09 13:23:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1617974640000|2021-04-09 13:24:00|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|5
1617974650000|2021-04-09 13:24:10|||||||||1
1617974660000|2021-04-09 13:24:20|2238.6|2238.3|2239|2238.7|2239.1|2238.8|2238.6|2238.3|13
1617974670000|2021-04-09 13:24:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1617974680000|2021-04-09 13:24:40|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|13
1617974690000|2021-04-09 13:24:50|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|4
1617974710000|2021-04-09 13:25:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|12
1617974720000|2021-04-09 13:25:20|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|15
1617974730000|2021-04-09 13:25:30|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|7
1617974740000|2021-04-09 13:25:40|2239.3|2239|2239.3|2239|2239.6|2239.3|2239.3|2239|16
1617974750000|2021-04-09 13:25:50|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|16
1617974760000|2021-04-09 13:26:00|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|28
1617974770000|2021-04-09 13:26:10|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|6
1617974780000|2021-04-09 13:26:20|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|22
1617974790000|2021-04-09 13:26:30|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|6
1617974800000|2021-04-09 13:26:40|2240.1|2239.8|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|26
1617974810000|2021-04-09 13:26:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|28
1617974820000|2021-04-09 13:27:00|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|22
1617974830000|2021-04-09 13:27:10|2240.3|2240|2240.1|2239.8|2240.3|2240|2239.9|2239.6|25
1617974840000|2021-04-09 13:27:20|2239.9|2239.6|2239.2|2238.9|2239.9|2239.6|2239.2|2238.9|14
1617974850000|2021-04-09 13:27:30|2239.4|2239.1|2239.4|2239.1|2239.7|2239.4|2239.3|2239|10
1617974860000|2021-04-09 13:27:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|8
1617974870000|2021-04-09 13:27:50|2239.4|2239.1|2239.3|2239|2239.6|2239.3|2239.3|2239|25
1617974880000|2021-04-09 13:28:00|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239|2238.7|20
1617974890000|2021-04-09 13:28:10|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|13
1617974900000|2021-04-09 13:28:20|2239.2|2238.9|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|35
1617974910000|2021-04-09 13:28:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|2
1617974920000|2021-04-09 13:28:40|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.6|2239.3|43
1617974930000|2021-04-09 13:28:50|2239.9|2239.6|2240.1|2239.8|2240.3|2240|2239.9|2239.6|15
1617974940000|2021-04-09 13:29:00|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2239.7|2239.4|44
1617974950000|2021-04-09 13:29:10|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|18
1617974960000|2021-04-09 13:29:20|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.2|2239.9|18
1617974970000|2021-04-09 13:29:30|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|17
1617974980000|2021-04-09 13:29:40|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|7
1617974990000|2021-04-09 13:29:50|2240.3|2240|2239.8|2239.5|2240.3|2240|2239.8|2239.5|46
1617975000000|2021-04-09 13:30:00|2239.9|2239.6|2241.3|2241|2242.3|2242|2239.9|2239.6|1053
1617975010000|2021-04-09 13:30:10|2240.7|2240.4|2240|2239.7|2240.7|2240.4|2239.3|2239|552
1617975020000|2021-04-09 13:30:20|2240.2|2239.9|2239|2238.7|2240.2|2239.9|2238.8|2238.5|143
1617975030000|2021-04-09 13:30:30|2239.2|2238.9|2238.7|2238.4|2239.2|2238.9|2238.4|2238.1|142
1617975040000|2021-04-09 13:30:40|2238.4|2238.1|2237.7|2237.4|2238.5|2238.2|2237.4|2237.1|165
1617975050000|2021-04-09 13:30:50|2237.6|2237.3|2237.1|2236.8|2237.7|2237.4|2237|2236.7|173
1617975060000|2021-04-09 13:31:00|2236.9|2236.6|2235.6|2235.3|2236.9|2236.6|2235.5|2235.2|234
1617975070000|2021-04-09 13:31:10|2235.5|2235.2|2237.7|2237.4|2237.7|2237.4|2235.5|2235.2|247
1617975080000|2021-04-09 13:31:20|2237.8|2237.5|2236.8|2236.5|2237.8|2237.5|2236.3|2236|165
1617975090000|2021-04-09 13:31:30|2236.9|2236.6|2237.1|2236.8|2237.4|2237.1|2236.7|2236.4|154
1617975100000|2021-04-09 13:31:40|2237|2236.7|2237.1|2236.8|2237.6|2237.3|2236.9|2236.6|133
1617975110000|2021-04-09 13:31:50|2237|2236.7|2235.8|2235.5|2237|2236.7|2235.8|2235.5|115
1617975120000|2021-04-09 13:32:00|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|138
1617975130000|2021-04-09 13:32:10|2236.2|2235.9|2236.3|2236|2236.5|2236.2|2236|2235.7|146
1617975140000|2021-04-09 13:32:20|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2235.4|2235.1|130
1617975150000|2021-04-09 13:32:30|2235.8|2235.5|2236.9|2236.6|2237|2236.7|2235.8|2235.5|124
1617975160000|2021-04-09 13:32:40|2237|2236.7|2236.6|2236.3|2237.1|2236.8|2236|2235.7|98
1617975170000|2021-04-09 13:32:50|2236.5|2236.2|2236.9|2236.6|2237.2|2236.9|2236|2235.7|104
1617975180000|2021-04-09 13:33:00|2237|2236.7|2235.8|2235.5|2237|2236.7|2235.7|2235.4|148
1617975190000|2021-04-09 13:33:10|2236.1|2235.8|2235.6|2235.3|2237.1|2236.8|2235|2234.7|400
1617975200000|2021-04-09 13:33:20|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2234.8|2234.5|70
1617975210000|2021-04-09 13:33:30|2235.7|2235.4|2236.6|2236.3|2237.1|2236.8|2235.6|2235.3|116
1617975220000|2021-04-09 13:33:40|2236.5|2236.2|2237.5|2237.2|2237.8|2237.5|2236.5|2236.2|96
1617975230000|2021-04-09 13:33:50|2237.7|2237.4|2240.1|2239.8|2240.5|2240.2|2237.6|2237.3|307
1617975240000|2021-04-09 13:34:00|2240.4|2240.1|2238.8|2238.5|2240.5|2240.2|2238.8|2238.5|166
1617975250000|2021-04-09 13:34:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2237.8|2237.5|62
1617975260000|2021-04-09 13:34:20|2238.9|2238.6|2238|2237.7|2239|2238.7|2237.9|2237.6|116
1617975270000|2021-04-09 13:34:30|2237.8|2237.5|2237.3|2237|2238.5|2238.2|2237.1|2236.8|43
1617975280000|2021-04-09 13:34:40|2237.1|2236.8|2237.9|2237.6|2238.2|2237.9|2236.8|2236.5|69
1617975290000|2021-04-09 13:34:50|2237.8|2237.5|2236.8|2236.5|2237.9|2237.6|2236.6|2236.3|62
1617975300000|2021-04-09 13:35:00|2236.5|2236.2|2237.5|2237.2|2237.5|2237.2|2236.3|2236|181
1617975310000|2021-04-09 13:35:10|2237.1|2236.8|2237.5|2237.2|2238|2237.7|2237.1|2236.8|81
1617975320000|2021-04-09 13:35:20|2237.2|2236.9|2236.3|2236|2237.8|2237.5|2236.3|2236|44
1617975330000|2021-04-09 13:35:30|2236.5|2236.2|2235.3|2235|2236.7|2236.4|2235.1|2234.8|94
1617975340000|2021-04-09 13:35:40|2235.2|2234.9|2235.9|2235.6|2237.1|2236.8|2235.2|2234.9|105
1617975350000|2021-04-09 13:35:50|2235.8|2235.5|2236.6|2236.3|2236.6|2236.3|2235.7|2235.4|53
1617975360000|2021-04-09 13:36:00|2236.5|2236.2|2235.3|2235|2236.6|2236.3|2235|2234.7|116
1617975370000|2021-04-09 13:36:10|2235.2|2234.9|2235.3|2235|2235.5|2235.2|2234.7|2234.4|141
1617975380000|2021-04-09 13:36:20|2235.1|2234.8|2235.1|2234.8|2235.9|2235.6|2234.8|2234.5|59
1617975390000|2021-04-09 13:36:30|2235.4|2235.1|2234.7|2234.4|2235.4|2235.1|2234.6|2234.3|101
1617975400000|2021-04-09 13:36:40|2234.5|2234.2|2234.9|2234.6|2234.9|2234.6|2233.9|2233.6|112
1617975410000|2021-04-09 13:36:50|2234.6|2234.3|2234.8|2234.5|2235.2|2234.9|2234.4|2234.1|60
1617975420000|2021-04-09 13:37:00|2235|2234.7|2234.4|2234.1|2235.3|2235|2234.1|2233.8|84
1617975430000|2021-04-09 13:37:10|2234.2|2233.9|2234.8|2234.5|2235.1|2234.8|2234.1|2233.8|63
1617975440000|2021-04-09 13:37:20|2234.9|2234.6|2235.9|2235.6|2236.2|2235.9|2234.9|2234.6|86
1617975450000|2021-04-09 13:37:30|2236.1|2235.8|2235.4|2235.1|2236.3|2236|2235.3|2235|49
1617975460000|2021-04-09 13:37:40|2235.8|2235.5|2235.4|2235.1|2236.1|2235.8|2234.9|2234.6|37
1617975470000|2021-04-09 13:37:50|2235.1|2234.8|2234.5|2234.2|2235.1|2234.8|2234.3|2234|72
1617975480000|2021-04-09 13:38:00|2234.6|2234.3|2234.2|2233.9|2234.9|2234.6|2234.1|2233.8|54
1617975490000|2021-04-09 13:38:10|2234.1|2233.8|2234.6|2234.3|2235.1|2234.8|2234.1|2233.8|54
1617975500000|2021-04-09 13:38:20|2234.4|2234.1|2234.1|2233.8|2234.7|2234.4|2234.1|2233.8|47
1617975510000|2021-04-09 13:38:30|2234|2233.7|2233.6|2233.3|2234.6|2234.3|2233.4|2233.1|40
1617975520000|2021-04-09 13:38:40|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.2|2232.9|72
1617975530000|2021-04-09 13:38:50|2234.1|2233.8|2234.4|2234.1|2234.6|2234.3|2234.1|2233.8|52
1617975540000|2021-04-09 13:39:00|2233.8|2233.5|2233.5|2233.2|2234|2233.7|2233.3|2233|168
1617975550000|2021-04-09 13:39:10|2233.4|2233.1|2232.8|2232.5|2233.4|2233.1|2232.6|2232.3|125
1617975560000|2021-04-09 13:39:20|2233|2232.7|2233.2|2232.9|2233.5|2233.2|2232.7|2232.4|70
1617975570000|2021-04-09 13:39:30|2233.3|2233|2232.7|2232.4|2233.3|2233|2232.7|2232.4|90
1617975580000|2021-04-09 13:39:40|2232.5|2232.2|2232.4|2232.1|2232.7|2232.4|2232.3|2232|69
1617975590000|2021-04-09 13:39:50|2232.5|2232.2|2233|2232.7|2233|2232.7|2232.4|2232.1|37
1617975600000|2021-04-09 13:40:00|2233.1|2232.8|2231.4|2231.1|2233.1|2232.8|2231.4|2231.1|514
1617975610000|2021-04-09 13:40:10|2231.8|2231.5|2230.9|2230.6|2231.9|2231.6|2230.7|2230.4|162
1617975620000|2021-04-09 13:40:20|2230.8|2230.5|2230.3|2230|2230.8|2230.5|2229.8|2229.5|167
1617975630000|2021-04-09 13:40:30|2230.4|2230.1|2230.4|2230.1|2230.9|2230.6|2230|2229.7|119
1617975640000|2021-04-09 13:40:40|2230.3|2230|2231.2|2230.9|2231.2|2230.9|2230.2|2229.9|97
1617975650000|2021-04-09 13:40:50|2230.9|2230.6|2231.4|2231.1|2231.7|2231.4|2230.5|2230.2|122
1617975660000|2021-04-09 13:41:00|2231.5|2231.2|2230.7|2230.4|2231.9|2231.6|2230.6|2230.3|186
1617975670000|2021-04-09 13:41:10|2230.8|2230.5|2230.2|2229.9|2231.1|2230.8|2230.2|2229.9|110
1617975680000|2021-04-09 13:41:20|2230.5|2230.2|2231.5|2231.2|2231.5|2231.2|2230.5|2230.2|64
1617975690000|2021-04-09 13:41:30|2231.4|2231.1|2231.9|2231.6|2231.9|2231.6|2231.2|2230.9|81
1617975700000|2021-04-09 13:41:40|2232|2231.7|2231|2230.7|2232.2|2231.9|2231|2230.7|89
1617975710000|2021-04-09 13:41:50|2230.7|2230.4|2231.3|2231|2231.4|2231.1|2230.7|2230.4|52
1617975720000|2021-04-09 13:42:00|2231.4|2231.1|2231|2230.7|2231.9|2231.6|2231|2230.7|110
1617975730000|2021-04-09 13:42:10|2231.1|2230.8|2231.4|2231.1|2231.6|2231.3|2230.8|2230.5|60
1617975740000|2021-04-09 13:42:20|2231.2|2230.9|2230.3|2230|2231.2|2230.9|2230.1|2229.8|79
1617975750000|2021-04-09 13:42:30|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.2|2229.9|79
1617975760000|2021-04-09 13:42:40|2230.2|2229.9|2230.5|2230.2|2230.8|2230.5|2230.2|2229.9|52
1617975770000|2021-04-09 13:42:50|2230.8|2230.5|2231.1|2230.8|2231.6|2231.3|2230.8|2230.5|47
1617975780000|2021-04-09 13:43:00|2231|2230.7|2230.4|2230.1|2231.1|2230.8|2230.2|2229.9|69
1617975790000|2021-04-09 13:43:10|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.2|2229.9|60
1617975800000|2021-04-09 13:43:20|2230.9|2230.6|2231.3|2231|2231.6|2231.3|2230.9|2230.6|46
1617975810000|2021-04-09 13:43:30|2231.4|2231.1|2231.9|2231.6|2231.9|2231.6|2231.4|2231.1|48
1617975820000|2021-04-09 13:43:40|2232|2231.7|2231.5|2231.2|2232|2231.7|2231.1|2230.8|78
1617975830000|2021-04-09 13:43:50|2231.3|2231|2231.8|2231.5|2231.8|2231.5|2231.3|2231|36
1617975840000|2021-04-09 13:44:00|2231.7|2231.4|2231.3|2231|2231.8|2231.5|2231|2230.7|62
1617975850000|2021-04-09 13:44:10|2231.5|2231.2|2231.1|2230.8|2232|2231.7|2230.8|2230.5|87
1617975860000|2021-04-09 13:44:20|2231.3|2231|2230.3|2230|2231.5|2231.2|2230.2|2229.9|228
1617975870000|2021-04-09 13:44:30|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2229.9|2229.6|117
1617975880000|2021-04-09 13:44:40|2229.9|2229.6|2229.1|2228.8|2229.9|2229.6|2229|2228.7|237
1617975890000|2021-04-09 13:44:50|2229.2|2228.9|2230.2|2229.9|2230.2|2229.9|2229.2|2228.9|96
1617975900000|2021-04-09 13:45:00|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2229.6|2229.3|162
1617975910000|2021-04-09 13:45:10|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.3|2230|86
1617975920000|2021-04-09 13:45:20|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.3|2230|185
1617975930000|2021-04-09 13:45:30|2230.8|2230.5|2230|2229.7|2230.8|2230.5|2229.6|2229.3|163
1617975940000|2021-04-09 13:45:40|2230.2|2229.9|2229.8|2229.5|2230.3|2230|2229.7|2229.4|29
1617975950000|2021-04-09 13:45:50|2229.7|2229.4|2229.2|2228.9|2229.8|2229.5|2228.8|2228.5|163
1617975960000|2021-04-09 13:46:00|2228.9|2228.6|2228.5|2228.2|2229.2|2228.9|2228.5|2228.2|99
1617975970000|2021-04-09 13:46:10|2228.3|2228|2227.7|2227.4|2228.3|2228|2227.6|2227.3|183
1617975980000|2021-04-09 13:46:20|2227.9|2227.6|2228.3|2228|2228.4|2228.1|2227.8|2227.5|107
1617975990000|2021-04-09 13:46:30|2228.1|2227.8|2228.6|2228.3|2228.6|2228.3|2227.7|2227.4|51
1617976000000|2021-04-09 13:46:40|2228.5|2228.2|2228.3|2228|2228.8|2228.5|2228.1|2227.8|69
1617976010000|2021-04-09 13:46:50|2228.5|2228.2|2229.3|2229|2229.3|2229|2228|2227.7|197
1617976020000|2021-04-09 13:47:00|2229|2228.7|2229.8|2229.5|2229.8|2229.5|2228.8|2228.5|106
1617976030000|2021-04-09 13:47:10|2230|2229.7|2230.1|2229.8|2230.3|2230|2229.8|2229.5|136
1617976040000|2021-04-09 13:47:20|2230.2|2229.9|2229.2|2228.9|2230.2|2229.9|2229.2|2228.9|56
1617976050000|2021-04-09 13:47:30|2229.3|2229|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|48
1617976060000|2021-04-09 13:47:40|2229.3|2229|2229.1|2228.8|2229.5|2229.2|2229|2228.7|48
1617976070000|2021-04-09 13:47:50|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.3|2228|91
1617976080000|2021-04-09 13:48:00|2228.9|2228.6|2228.7|2228.4|2229.3|2229|2228.3|2228|45
1617976090000|2021-04-09 13:48:10|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|36
1617976100000|2021-04-09 13:48:20|2228.7|2228.4|2228.9|2228.6|2229.1|2228.8|2228.6|2228.3|42
1617976110000|2021-04-09 13:48:30|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2228.9|2228.6|41
1617976120000|2021-04-09 13:48:40|2229.7|2229.4|2229.9|2229.6|2230|2229.7|2229.6|2229.3|115
1617976130000|2021-04-09 13:48:50|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.2|2228.9|86
1617976140000|2021-04-09 13:49:00|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.2|2228.9|60
1617976150000|2021-04-09 13:49:10|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|33
1617976160000|2021-04-09 13:49:20|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|22
1617976170000|2021-04-09 13:49:30|2229.3|2229|2228.6|2228.3|2229.3|2229|2228.6|2228.3|58
1617976180000|2021-04-09 13:49:40|2228.7|2228.4|2229.6|2229.3|2229.6|2229.3|2228.5|2228.2|110
1617976190000|2021-04-09 13:49:50|2229.5|2229.2|2229.8|2229.5|2230.1|2229.8|2229.5|2229.2|146
1617976200000|2021-04-09 13:50:00|2229.9|2229.6|2229.9|2229.6|2230.3|2230|2229.8|2229.5|88
1617976210000|2021-04-09 13:50:10|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2229.9|2229.6|47
1617976220000|2021-04-09 13:50:20|2230.4|2230.1|2231.1|2230.8|2231.2|2230.9|2230.4|2230.1|166
1617976230000|2021-04-09 13:50:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|131
1617976240000|2021-04-09 13:50:40|2231.1|2230.8|2230.6|2230.3|2231.1|2230.8|2230.3|2230|77
1617976250000|2021-04-09 13:50:50|2230.7|2230.4|2230.1|2229.8|2230.7|2230.4|2229.8|2229.5|61
1617976260000|2021-04-09 13:51:00|2230|2229.7|2230|2229.7|2230.2|2229.9|2229.6|2229.3|43
1617976270000|2021-04-09 13:51:10|2230.1|2229.8|2230.4|2230.1|2230.5|2230.2|2230.1|2229.8|30
1617976280000|2021-04-09 13:51:20|2230.5|2230.2|2231.4|2231.1|2231.4|2231.1|2230.4|2230.1|81
1617976290000|2021-04-09 13:51:30|2231.5|2231.2|2231.7|2231.4|2231.9|2231.6|2231.2|2230.9|88
1617976300000|2021-04-09 13:51:40|2231.8|2231.5|2231.5|2231.2|2231.9|2231.6|2231.1|2230.8|70
1617976310000|2021-04-09 13:51:50|2231.7|2231.4|2232.3|2232|2232.4|2232.1|2231.7|2231.4|64
1617976320000|2021-04-09 13:52:00|2232.2|2231.9|2233.1|2232.8|2233.2|2232.9|2232.1|2231.8|170
1617976330000|2021-04-09 13:52:10|2233.2|2232.9|2233.5|2233.2|2233.9|2233.6|2233|2232.7|159
1617976340000|2021-04-09 13:52:20|2233.3|2233|2234|2233.7|2234|2233.7|2233.2|2232.9|83
1617976350000|2021-04-09 13:52:30|2234.1|2233.8|2235.3|2235|2235.3|2235|2234|2233.7|174
1617976360000|2021-04-09 13:52:40|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235|2234.7|132
1617976370000|2021-04-09 13:52:50|2235.5|2235.2|2234.7|2234.4|2235.5|2235.2|2234.3|2234|224
1617976380000|2021-04-09 13:53:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2233.7|2233.4|90
1617976390000|2021-04-09 13:53:10|2234.3|2234|2234.1|2233.8|2234.7|2234.4|2233.9|2233.6|72
1617976400000|2021-04-09 13:53:20|2234|2233.7|2234.5|2234.2|2234.5|2234.2|2233.9|2233.6|47
1617976410000|2021-04-09 13:53:30|2234.7|2234.4|2235.7|2235.4|2235.8|2235.5|2234.7|2234.4|51
1617976420000|2021-04-09 13:53:40|2235.6|2235.3|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|55
1617976430000|2021-04-09 13:53:50|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235|2234.7|31
1617976440000|2021-04-09 13:54:00|2235.8|2235.5|2235.2|2234.9|2235.8|2235.5|2235.1|2234.8|63
1617976450000|2021-04-09 13:54:10|2235.3|2235|2235.7|2235.4|2235.8|2235.5|2235.3|2235|44
1617976460000|2021-04-09 13:54:20|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|42
1617976470000|2021-04-09 13:54:30|2235.2|2234.9|2234|2233.7|2235.2|2234.9|2234|2233.7|83
1617976480000|2021-04-09 13:54:40|2233.9|2233.6|2233.4|2233.1|2234|2233.7|2232.9|2232.6|228
1617976490000|2021-04-09 13:54:50|2233.2|2232.9|2233.1|2232.8|2233.9|2233.6|2233|2232.7|268
1617976500000|2021-04-09 13:55:00|2233|2232.7|2232.4|2232.1|2233|2232.7|2232.1|2231.8|80
1617976510000|2021-04-09 13:55:10|2232.2|2231.9|2232.4|2232.1|2232.6|2232.3|2232.2|2231.9|73
1617976520000|2021-04-09 13:55:20|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.1|2231.8|63
1617976530000|2021-04-09 13:55:30|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2231.8|2231.5|33
1617976540000|2021-04-09 13:55:40|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|49
1617976550000|2021-04-09 13:55:50|2232.3|2232|2232|2231.7|2232.3|2232|2231.8|2231.5|33
1617976560000|2021-04-09 13:56:00|2231.9|2231.6|2231|2230.7|2231.9|2231.6|2230.5|2230.2|105
1617976570000|2021-04-09 13:56:10|2230.9|2230.6|2231.1|2230.8|2231.3|2231|2230.6|2230.3|67
1617976580000|2021-04-09 13:56:20|2231.3|2231|2232.2|2231.9|2232.2|2231.9|2231.3|2231|40
1617976590000|2021-04-09 13:56:30|2232.3|2232|2231.5|2231.2|2232.3|2232|2231.4|2231.1|29
1617976600000|2021-04-09 13:56:40|2232|2231.7|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|20
1617976610000|2021-04-09 13:56:50|2231.9|2231.6|2231.4|2231.1|2231.9|2231.6|2231.1|2230.8|28
1617976620000|2021-04-09 13:57:00|2231.5|2231.2|2232|2231.7|2232|2231.7|2231.5|2231.2|42
1617976630000|2021-04-09 13:57:10|2231.7|2231.4|2230.9|2230.6|2231.7|2231.4|2230.9|2230.6|24
1617976640000|2021-04-09 13:57:20|2230.8|2230.5|2230.9|2230.6|2231.2|2230.9|2230.8|2230.5|22
1617976650000|2021-04-09 13:57:30|2230.8|2230.5|2231.3|2231|2231.3|2231|2230.6|2230.3|30
1617976660000|2021-04-09 13:57:40|2231.6|2231.3|2231.8|2231.5|2232.2|2231.9|2231.2|2230.9|38
1617976670000|2021-04-09 13:57:50|2232.1|2231.8|2231.7|2231.4|2232.2|2231.9|2231.6|2231.3|44
1617976680000|2021-04-09 13:58:00|2231.6|2231.3|2232.3|2232|2232.5|2232.2|2231.6|2231.3|45
1617976690000|2021-04-09 13:58:10|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2231.7|2231.4|28
1617976700000|2021-04-09 13:58:20|2232.3|2232|2232.6|2232.3|2232.7|2232.4|2232.3|2232|52
1617976710000|2021-04-09 13:58:30|2232.7|2232.4|2233.4|2233.1|2233.4|2233.1|2232|2231.7|51
1617976720000|2021-04-09 13:58:40|2233.3|2233|2234.1|2233.8|2234.1|2233.8|2233|2232.7|60
1617976730000|2021-04-09 13:58:50|2233.9|2233.6|2234.7|2234.4|2234.9|2234.6|2233.9|2233.6|112
1617976740000|2021-04-09 13:59:00|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.1|2233.8|65
1617976750000|2021-04-09 13:59:10|2234.6|2234.3|2234.6|2234.3|2234.9|2234.6|2234.3|2234|71
1617976760000|2021-04-09 13:59:20|2234.5|2234.2|2235|2234.7|2235|2234.7|2234.5|2234.2|24
1617976770000|2021-04-09 13:59:30|2235.1|2234.8|2235.7|2235.4|2235.8|2235.5|2235.1|2234.8|69
1617976780000|2021-04-09 13:59:40|2235.8|2235.5|2236.2|2235.9|2236.3|2236|2235.8|2235.5|49
1617976790000|2021-04-09 13:59:50|2236.1|2235.8|2236.8|2236.5|2236.8|2236.5|2235.8|2235.5|88
1617976800000|2021-04-09 14:00:00|2236.6|2236.3|2237.4|2237.1|2237.6|2237.3|2236.5|2236.2|125
1617976810000|2021-04-09 14:00:10|2237.3|2237|2237.9|2237.6|2238|2237.7|2237.3|2237|86
1617976820000|2021-04-09 14:00:20|2237.8|2237.5|2236.2|2235.9|2238.1|2237.8|2236|2235.7|142
1617976830000|2021-04-09 14:00:30|2236.3|2236|2235.7|2235.4|2236.3|2236|2235.4|2235.1|57
1617976840000|2021-04-09 14:00:40|2235.8|2235.5|2236|2235.7|2236.2|2235.9|2235.7|2235.4|30
1617976850000|2021-04-09 14:00:50|2235.6|2235.3|2234.1|2233.8|2235.6|2235.3|2233.9|2233.6|62
1617976860000|2021-04-09 14:01:00|2234|2233.7|2234|2233.7|2234.5|2234.2|2234|2233.7|48
1617976870000|2021-04-09 14:01:10|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.3|2233|70
1617976880000|2021-04-09 14:01:20|2233.6|2233.3|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|32
1617976890000|2021-04-09 14:01:30|2232.9|2232.6|2231.5|2231.2|2232.9|2232.6|2231.5|2231.2|127
1617976900000|2021-04-09 14:01:40|2231.6|2231.3|2232.1|2231.8|2232.3|2232|2231.6|2231.3|54
1617976910000|2021-04-09 14:01:50|2232.2|2231.9|2233|2232.7|2233|2232.7|2231.9|2231.6|58
1617976920000|2021-04-09 14:02:00|2233.1|2232.8|2232.3|2232|2233.4|2233.1|2232.1|2231.8|56
1617976930000|2021-04-09 14:02:10|2232.4|2232.1|2231.6|2231.3|2232.4|2232.1|2231.4|2231.1|65
1617976940000|2021-04-09 14:02:20|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.5|2231.2|53
1617976950000|2021-04-09 14:02:30|2232.2|2231.9|2232.7|2232.4|2232.8|2232.5|2232|2231.7|80
1617976960000|2021-04-09 14:02:40|2232.6|2232.3|2231.6|2231.3|2232.6|2232.3|2231.5|2231.2|115
1617976970000|2021-04-09 14:02:50|2231.4|2231.1|2230.8|2230.5|2231.4|2231.1|2230.7|2230.4|75
1617976980000|2021-04-09 14:03:00|2231|2230.7|2229.9|2229.6|2231|2230.7|2229.8|2229.5|107
1617976990000|2021-04-09 14:03:10|2230|2229.7|2229.4|2229.1|2230|2229.7|2229.3|2229|139
1617977000000|2021-04-09 14:03:20|2229.3|2229|2230.3|2230|2230.3|2230|2229.2|2228.9|102
1617977010000|2021-04-09 14:03:30|2229.9|2229.6|2229.7|2229.4|2230.2|2229.9|2229.6|2229.3|32
1617977020000|2021-04-09 14:03:40|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229|2228.7|69
1617977030000|2021-04-09 14:03:50|2229.3|2229|2229.7|2229.4|2229.8|2229.5|2229.3|2229|32
1617977040000|2021-04-09 14:04:00|2229.8|2229.5|2229.6|2229.3|2230.4|2230.1|2229.5|2229.2|124
1617977050000|2021-04-09 14:04:10|2229.4|2229.1|2229|2228.7|2229.5|2229.2|2229|2228.7|182
1617977060000|2021-04-09 14:04:20|2229.1|2228.8|2229.9|2229.6|2230.2|2229.9|2229.1|2228.8|209
1617977070000|2021-04-09 14:04:30|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.5|2229.2|189
1617977080000|2021-04-09 14:04:40|2229.9|2229.6|2230|2229.7|2230.3|2230|2229.9|2229.6|85
1617977090000|2021-04-09 14:04:50|2229.9|2229.6|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|35
1617977100000|2021-04-09 14:05:00|2230.4|2230.1|2230.9|2230.6|2231.3|2231|2230.3|2230|126
1617977110000|2021-04-09 14:05:10|2231|2230.7|2230.5|2230.2|2231|2230.7|2230.2|2229.9|55
1617977120000|2021-04-09 14:05:20|2230.3|2230|2230.4|2230.1|2231|2230.7|2230.3|2230|40
1617977130000|2021-04-09 14:05:30|2230.3|2230|2230.8|2230.5|2231.2|2230.9|2230.3|2230|69
1617977140000|2021-04-09 14:05:40|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|30
1617977150000|2021-04-09 14:05:50|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.3|2230|24
1617977160000|2021-04-09 14:06:00|2230.5|2230.2|2231.2|2230.9|2231.5|2231.2|2230.3|2230|54
1617977170000|2021-04-09 14:06:10|2231.4|2231.1|2231.2|2230.9|2232|2231.7|2231.2|2230.9|68
1617977180000|2021-04-09 14:06:20|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|36
1617977190000|2021-04-09 14:06:30|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|43
1617977200000|2021-04-09 14:06:40|2231.8|2231.5|2231.8|2231.5|2232.2|2231.9|2231.6|2231.3|81
1617977210000|2021-04-09 14:06:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|79
1617977220000|2021-04-09 14:07:00|2232|2231.7|2232.6|2232.3|2233|2232.7|2232|2231.7|84
1617977230000|2021-04-09 14:07:10|2232.8|2232.5|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|46
1617977240000|2021-04-09 14:07:20|2232.8|2232.5|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|24
1617977250000|2021-04-09 14:07:30|2233.1|2232.8|2232.5|2232.2|2233.2|2232.9|2232.5|2232.2|25
1617977260000|2021-04-09 14:07:40|2232.1|2231.8|2233.5|2233.2|2233.5|2233.2|2232.1|2231.8|125
1617977270000|2021-04-09 14:07:50|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233|2232.7|39
1617977280000|2021-04-09 14:08:00|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.9|2232.6|20
1617977290000|2021-04-09 14:08:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233|2232.7|11
1617977300000|2021-04-09 14:08:20|2233.1|2232.8|2233.3|2233|2233.7|2233.4|2233|2232.7|45
1617977310000|2021-04-09 14:08:30|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|9
1617977320000|2021-04-09 14:08:40|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.8|2232.5|43
1617977330000|2021-04-09 14:08:50|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|136
1617977340000|2021-04-09 14:09:00|2233.2|2232.9|2233.8|2233.5|2234.1|2233.8|2233|2232.7|84
1617977350000|2021-04-09 14:09:10|2233.7|2233.4|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|74
1617977360000|2021-04-09 14:09:20|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|32
1617977370000|2021-04-09 14:09:30|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|14
1617977380000|2021-04-09 14:09:40|2233.6|2233.3|2233|2232.7|2233.6|2233.3|2232.9|2232.6|43
1617977390000|2021-04-09 14:09:50|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|14
1617977400000|2021-04-09 14:10:00|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|37
1617977410000|2021-04-09 14:10:10|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.3|2233|39
1617977420000|2021-04-09 14:10:20|2233.3|2233|2232.8|2232.5|2233.5|2233.2|2232.5|2232.2|65
1617977430000|2021-04-09 14:10:30|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.6|2232.3|49
1617977440000|2021-04-09 14:10:40|2232.5|2232.2|2231.5|2231.2|2232.5|2232.2|2231.5|2231.2|76
1617977450000|2021-04-09 14:10:50|2231.3|2231|2231.7|2231.4|2231.8|2231.5|2231.3|2231|62
1617977460000|2021-04-09 14:11:00|2232|2231.7|2232.1|2231.8|2232.6|2232.3|2231.9|2231.6|66
1617977470000|2021-04-09 14:11:10|2232.2|2231.9|2233.2|2232.9|2233.3|2233|2232.2|2231.9|34
1617977480000|2021-04-09 14:11:20|2233.3|2233|2233.9|2233.6|2234.3|2234|2233.3|2233|62
1617977490000|2021-04-09 14:11:30|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.5|2233.2|31
1617977500000|2021-04-09 14:11:40|2234.2|2233.9|2234.5|2234.2|2234.7|2234.4|2234|2233.7|130
1617977510000|2021-04-09 14:11:50|2234.7|2234.4|2233.9|2233.6|2234.7|2234.4|2233.6|2233.3|93
1617977520000|2021-04-09 14:12:00|2234|2233.7|2233.4|2233.1|2234|2233.7|2233.4|2233.1|18
1617977530000|2021-04-09 14:12:10|2233.8|2233.5|2234.3|2234|2234.3|2234|2233.8|2233.5|11
1617977540000|2021-04-09 14:12:20|2234.1|2233.8|2233.4|2233.1|2234.1|2233.8|2233.3|2233|39
1617977550000|2021-04-09 14:12:30|2233.5|2233.2|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|17
1617977560000|2021-04-09 14:12:40|2233|2232.7|2233|2232.7|2233.4|2233.1|2233|2232.7|27
1617977570000|2021-04-09 14:12:50|2233.1|2232.8|2233.9|2233.6|2233.9|2233.6|2233.1|2232.8|37
1617977580000|2021-04-09 14:13:00|2233.5|2233.2|2233.4|2233.1|2233.7|2233.4|2233.2|2232.9|60
1617977590000|2021-04-09 14:13:10|2233.3|2233|2233.1|2232.8|2233.5|2233.2|2232.9|2232.6|36
1617977600000|2021-04-09 14:13:20|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.7|2232.4|28
1617977610000|2021-04-09 14:13:30|2232.7|2232.4|2232|2231.7|2232.7|2232.4|2232|2231.7|239
1617977620000|2021-04-09 14:13:40|2232.1|2231.8|2232.5|2232.2|2232.7|2232.4|2231.5|2231.2|91
1617977630000|2021-04-09 14:13:50|2232.6|2232.3|2233.1|2232.8|2233.3|2233|2232.6|2232.3|71
1617977640000|2021-04-09 14:14:00|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.5|2232.2|45
1617977650000|2021-04-09 14:14:10|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.5|2232.2|25
1617977660000|2021-04-09 14:14:20|2232.8|2232.5|2232.6|2232.3|2233.1|2232.8|2232.3|2232|48
1617977670000|2021-04-09 14:14:30|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.3|2232|34
1617977680000|2021-04-09 14:14:40|2232.4|2232.1|2232.6|2232.3|2232.9|2232.6|2232.4|2232.1|39
1617977690000|2021-04-09 14:14:50|2232.5|2232.2|2232.9|2232.6|2232.9|2232.6|2232.3|2232|57
1617977700000|2021-04-09 14:15:00|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.7|2232.4|79
1617977710000|2021-04-09 14:15:10|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|52
1617977720000|2021-04-09 14:15:20|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|26
1617977730000|2021-04-09 14:15:30|2233.1|2232.8|2233.8|2233.5|2233.8|2233.5|2233.1|2232.8|135
1617977740000|2021-04-09 14:15:40|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|31
1617977750000|2021-04-09 14:15:50|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.6|2233.3|30
1617977760000|2021-04-09 14:16:00|2233.5|2233.2|2234.1|2233.8|2234.2|2233.9|2233.3|2233|175
1617977770000|2021-04-09 14:16:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|70
1617977780000|2021-04-09 14:16:20|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234|2233.7|51
1617977790000|2021-04-09 14:16:30|2234.6|2234.3|2235|2234.7|2235.2|2234.9|2234.4|2234.1|71
1617977800000|2021-04-09 14:16:40|2234.9|2234.6|2235.2|2234.9|2235.4|2235.1|2234.9|2234.6|45
1617977810000|2021-04-09 14:16:50|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.1|2234.8|74
1617977820000|2021-04-09 14:17:00|2235.4|2235.1|2236|2235.7|2236.1|2235.8|2235.2|2234.9|83
1617977830000|2021-04-09 14:17:10|2236.1|2235.8|2236.2|2235.9|2236.6|2236.3|2236.1|2235.8|92
1617977840000|2021-04-09 14:17:20|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2235.8|2235.5|103
1617977850000|2021-04-09 14:17:30|2235.9|2235.6|2235.8|2235.5|2236.1|2235.8|2235.4|2235.1|70
1617977860000|2021-04-09 14:17:40|2236|2235.7|2236.6|2236.3|2236.6|2236.3|2235.9|2235.6|43
1617977870000|2021-04-09 14:17:50|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236|2235.7|51
1617977880000|2021-04-09 14:18:00|2236.5|2236.2|2235.6|2235.3|2236.5|2236.2|2235.5|2235.2|35
1617977890000|2021-04-09 14:18:10|2235.5|2235.2|2234.1|2233.8|2235.5|2235.2|2233.9|2233.6|73
1617977900000|2021-04-09 14:18:20|2234.2|2233.9|2235.6|2235.3|2235.6|2235.3|2234.2|2233.9|64
1617977910000|2021-04-09 14:18:30|2235.7|2235.4|2235.4|2235.1|2235.9|2235.6|2235.3|2235|127
1617977920000|2021-04-09 14:18:40|2235.3|2235|2235.8|2235.5|2236|2235.7|2235.3|2235|24
1617977930000|2021-04-09 14:18:50|2235.9|2235.6|2236.1|2235.8|2236.4|2236.1|2235.9|2235.6|27
1617977940000|2021-04-09 14:19:00|2236.4|2236.1|2236.7|2236.4|2237|2236.7|2236.1|2235.8|86
1617977950000|2021-04-09 14:19:10|2237|2236.7|2236|2235.7|2237.1|2236.8|2236|2235.7|118
1617977960000|2021-04-09 14:19:20|2236.2|2235.9|2235.7|2235.4|2236.2|2235.9|2235.6|2235.3|228
1617977970000|2021-04-09 14:19:30|2235.6|2235.3|2235.2|2234.9|2235.6|2235.3|2234.5|2234.2|187
1617977980000|2021-04-09 14:19:40|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|303
1617977990000|2021-04-09 14:19:50|2235.4|2235.1|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|73
1617978000000|2021-04-09 14:20:00|2235|2234.7|2234.8|2234.5|2235.3|2235|2234.5|2234.2|39
1617978010000|2021-04-09 14:20:10|2235|2234.7|2234.5|2234.2|2235.3|2235|2234.2|2233.9|43
1617978020000|2021-04-09 14:20:20|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.6|2234.3|12
1617978030000|2021-04-09 14:20:30|2234.9|2234.6|2233.2|2232.9|2234.9|2234.6|2233.2|2232.9|87
1617978040000|2021-04-09 14:20:40|2233.7|2233.4|2234.3|2234|2234.3|2234|2233.6|2233.3|147
1617978050000|2021-04-09 14:20:50|2234.2|2233.9|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|18
1617978060000|2021-04-09 14:21:00|2234.4|2234.1|2234.3|2234|2234.7|2234.4|2234.2|2233.9|61
1617978070000|2021-04-09 14:21:10|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234|2233.7|28
1617978080000|2021-04-09 14:21:20|2234.8|2234.5|2234.5|2234.2|2235.1|2234.8|2234.5|2234.2|17
1617978090000|2021-04-09 14:21:30|2234.9|2234.6|2235.6|2235.3|2235.6|2235.3|2234.9|2234.6|28
1617978100000|2021-04-09 14:21:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235|2234.7|31
1617978110000|2021-04-09 14:21:50|2235.6|2235.3|2235.3|2235|2235.7|2235.4|2234.9|2234.6|40
1617978120000|2021-04-09 14:22:00|2235.1|2234.8|2234.1|2233.8|2235.2|2234.9|2234.1|2233.8|31
1617978130000|2021-04-09 14:22:10|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2234|2233.7|19
1617978140000|2021-04-09 14:22:20|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|19
1617978150000|2021-04-09 14:22:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234|2233.7|10
1617978160000|2021-04-09 14:22:40|2234.7|2234.4|2235.2|2234.9|2235.2|2234.9|2234.6|2234.3|19
1617978170000|2021-04-09 14:22:50|2235.3|2235|2235.7|2235.4|2235.8|2235.5|2235.3|2235|30
1617978180000|2021-04-09 14:23:00|2235.4|2235.1|2236.1|2235.8|2236.3|2236|2235.4|2235.1|51
1617978190000|2021-04-09 14:23:10|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.6|2235.3|75
1617978200000|2021-04-09 14:23:20|2236|2235.7|2237.2|2236.9|2237.2|2236.9|2236|2235.7|77
1617978210000|2021-04-09 14:23:30|2237.5|2237.2|2236.6|2236.3|2237.7|2237.4|2236.6|2236.3|99
1617978220000|2021-04-09 14:23:40|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.1|2235.8|21
1617978230000|2021-04-09 14:23:50|2236|2235.7|2236.3|2236|2236.5|2236.2|2235.9|2235.6|37
1617978240000|2021-04-09 14:24:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|11
1617978250000|2021-04-09 14:24:10|2236.7|2236.4|2236.3|2236|2236.8|2236.5|2235.9|2235.6|39
1617978260000|2021-04-09 14:24:20|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2235.9|2235.6|11
1617978270000|2021-04-09 14:24:30|2236|2235.7|2236.3|2236|2236.3|2236|2235.6|2235.3|43
1617978280000|2021-04-09 14:24:40|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.2|2235.9|10
1617978290000|2021-04-09 14:24:50|2236.7|2236.4|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|33
1617978300000|2021-04-09 14:25:00|2236.3|2236|2235.9|2235.6|2236.4|2236.1|2235.9|2235.6|33
1617978310000|2021-04-09 14:25:10|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|25
1617978320000|2021-04-09 14:25:20|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2234.9|2234.6|48
1617978330000|2021-04-09 14:25:30|2235.1|2234.8|2235|2234.7|2235.3|2235|2234.9|2234.6|35
1617978340000|2021-04-09 14:25:40|2234.8|2234.5|2234.5|2234.2|2235|2234.7|2234.2|2233.9|42
1617978350000|2021-04-09 14:25:50|2234.6|2234.3|2234.2|2233.9|2234.7|2234.4|2234.2|2233.9|17
1617978360000|2021-04-09 14:26:00|2233.9|2233.6|2234|2233.7|2234.2|2233.9|2233.7|2233.4|44
1617978370000|2021-04-09 14:26:10|2233.7|2233.4|2234.4|2234.1|2234.5|2234.2|2233.7|2233.4|56
1617978380000|2021-04-09 14:26:20|2234.2|2233.9|2234.2|2233.9|2234.8|2234.5|2234.2|2233.9|21
1617978390000|2021-04-09 14:26:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|25
1617978400000|2021-04-09 14:26:40|2234.1|2233.8|2232.9|2232.6|2234.1|2233.8|2232.8|2232.5|97
1617978410000|2021-04-09 14:26:50|2232.4|2232.1|2231.8|2231.5|2232.7|2232.4|2231.8|2231.5|212
1617978420000|2021-04-09 14:27:00|2232.3|2232|2233.4|2233.1|2233.6|2233.3|2232.3|2232|190
1617978430000|2021-04-09 14:27:10|2233.3|2233|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|52
1617978440000|2021-04-09 14:27:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|7
1617978450000|2021-04-09 14:27:30|2233.1|2232.8|2232.8|2232.5|2233.6|2233.3|2232.8|2232.5|17
1617978460000|2021-04-09 14:27:40|2232.7|2232.4|2232.9|2232.6|2233.1|2232.8|2232.6|2232.3|38
1617978470000|2021-04-09 14:27:50|2232.7|2232.4|2231.7|2231.4|2232.7|2232.4|2231.7|2231.4|46
1617978480000|2021-04-09 14:28:00|2232.4|2232.1|2232.7|2232.4|2232.9|2232.6|2232.4|2232.1|236
1617978490000|2021-04-09 14:28:10|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.5|2232.2|104
1617978500000|2021-04-09 14:28:20|2232.7|2232.4|2233.3|2233|2233.3|2233|2232.6|2232.3|47
1617978510000|2021-04-09 14:28:30|2233.2|2232.9|2233.5|2233.2|2233.6|2233.3|2232.9|2232.6|48
1617978520000|2021-04-09 14:28:40|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.3|2233|15
1617978530000|2021-04-09 14:28:50|2233.8|2233.5|2234.2|2233.9|2234.5|2234.2|2233.8|2233.5|56
1617978540000|2021-04-09 14:29:00|2234.1|2233.8|2235.6|2235.3|2235.6|2235.3|2234|2233.7|66
1617978550000|2021-04-09 14:29:10|2235.1|2234.8|2235.5|2235.2|2235.6|2235.3|2235|2234.7|64
1617978560000|2021-04-09 14:29:20|2235.3|2235|2234.6|2234.3|2235.7|2235.4|2234.6|2234.3|57
1617978570000|2021-04-09 14:29:30|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.2|2233.9|30
1617978580000|2021-04-09 14:29:40|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|18
1617978590000|2021-04-09 14:29:50|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.7|2234.4|23
1617978600000|2021-04-09 14:30:00|2235.1|2234.8|2234.8|2234.5|2235.3|2235|2234.5|2234.2|44
1617978610000|2021-04-09 14:30:10|2234.6|2234.3|2233.5|2233.2|2234.8|2234.5|2233.5|2233.2|48
1617978620000|2021-04-09 14:30:20|2233.4|2233.1|2233.5|2233.2|2233.7|2233.4|2233.2|2232.9|152
1617978630000|2021-04-09 14:30:30|2233.6|2233.3|2233.5|2233.2|2233.9|2233.6|2233.1|2232.8|179
1617978640000|2021-04-09 14:30:40|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.3|2233|92
1617978650000|2021-04-09 14:30:50|2233.3|2233|2231.8|2231.5|2233.6|2233.3|2231.6|2231.3|194
1617978660000|2021-04-09 14:31:00|2232.2|2231.9|2232.6|2232.3|2232.9|2232.6|2232.2|2231.9|215
1617978670000|2021-04-09 14:31:10|2232.5|2232.2|2233|2232.7|2233.3|2233|2232.5|2232.2|95
1617978680000|2021-04-09 14:31:20|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.9|2232.6|33
1617978690000|2021-04-09 14:31:30|2233|2232.7|2233.5|2233.2|2233.7|2233.4|2232.9|2232.6|152
1617978700000|2021-04-09 14:31:40|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.1|2232.8|22
1617978710000|2021-04-09 14:31:50|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.5|2233.2|23
1617978720000|2021-04-09 14:32:00|2233.4|2233.1|2234.2|2233.9|2234.3|2234|2233.1|2232.8|130
1617978730000|2021-04-09 14:32:10|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|39
1617978740000|2021-04-09 14:32:20|2233.9|2233.6|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|43
1617978750000|2021-04-09 14:32:30|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|70
1617978760000|2021-04-09 14:32:40|2233.9|2233.6|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|41
1617978770000|2021-04-09 14:32:50|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|70
1617978780000|2021-04-09 14:33:00|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.1|2231.8|53
1617978790000|2021-04-09 14:33:10|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|37
1617978800000|2021-04-09 14:33:20|2233|2232.7|2233.3|2233|2233.3|2233|2232.8|2232.5|21
1617978810000|2021-04-09 14:33:30|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|6
1617978820000|2021-04-09 14:33:40|2233.5|2233.2|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|35
1617978830000|2021-04-09 14:33:50|2233.6|2233.3|2233.6|2233.3|2234.5|2234.2|2233.5|2233.2|71
1617978840000|2021-04-09 14:34:00|2233.5|2233.2|2233.6|2233.3|2233.8|2233.5|2233.2|2232.9|35
1617978850000|2021-04-09 14:34:10|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.3|2233|17
1617978860000|2021-04-09 14:34:20|2234.2|2233.9|2233.8|2233.5|2234.3|2234|2233.8|2233.5|44
1617978870000|2021-04-09 14:34:30|2233.6|2233.3|2233.8|2233.5|2234.3|2234|2233.6|2233.3|23
1617978880000|2021-04-09 14:34:40|2233.9|2233.6|2233.5|2233.2|2234|2233.7|2233.5|2233.2|13
1617978890000|2021-04-09 14:34:50|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233|2232.7|16
1617978900000|2021-04-09 14:35:00|2233.5|2233.2|2233.9|2233.6|2234.1|2233.8|2233.4|2233.1|41
1617978910000|2021-04-09 14:35:10|2233.8|2233.5|2233.3|2233|2233.8|2233.5|2233.3|2233|28
1617978920000|2021-04-09 14:35:20|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|28
1617978930000|2021-04-09 14:35:30|2233.3|2233|2233.8|2233.5|2233.8|2233.5|2233.2|2232.9|41
1617978940000|2021-04-09 14:35:40|2233.7|2233.4|2233.1|2232.8|2233.8|2233.5|2233|2232.7|20
1617978950000|2021-04-09 14:35:50|2233.3|2233|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|20
1617978960000|2021-04-09 14:36:00|2233.8|2233.5|2233.3|2233|2233.8|2233.5|2233.3|2233|20
1617978970000|2021-04-09 14:36:10|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|10
1617978980000|2021-04-09 14:36:20|2233.7|2233.4|2234.7|2234.4|2234.7|2234.4|2233.7|2233.4|103
1617978990000|2021-04-09 14:36:30|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.3|2234|36
1617979000000|2021-04-09 14:36:40|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.7|2234.4|90
1617979010000|2021-04-09 14:36:50|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|29
1617979020000|2021-04-09 14:37:00|2234.7|2234.4|2235.5|2235.2|2235.9|2235.6|2234.7|2234.4|72
1617979030000|2021-04-09 14:37:10|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2234.9|2234.6|37
1617979040000|2021-04-09 14:37:20|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2234.7|2234.4|79
1617979050000|2021-04-09 14:37:30|2235.4|2235.1|2235.2|2234.9|2235.7|2235.4|2235.2|2234.9|25
1617979060000|2021-04-09 14:37:40|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.7|2234.4|77
1617979070000|2021-04-09 14:37:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|7
1617979080000|2021-04-09 14:38:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235|2234.7|6
1617979090000|2021-04-09 14:38:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|23
1617979100000|2021-04-09 14:38:20|2235.5|2235.2|2235.3|2235|2235.8|2235.5|2235.3|2235|56
1617979110000|2021-04-09 14:38:30|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|23
1617979120000|2021-04-09 14:38:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|6
1617979130000|2021-04-09 14:38:50|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2234.9|2234.6|27
1617979140000|2021-04-09 14:39:00|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2234.8|2234.5|29
1617979150000|2021-04-09 14:39:10|2235.3|2235|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|16
1617979160000|2021-04-09 14:39:20|2235.2|2234.9|2234.9|2234.6|2235.4|2235.1|2234.9|2234.6|27
1617979170000|2021-04-09 14:39:30|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.5|2234.2|18
1617979180000|2021-04-09 14:39:40|2234.2|2233.9|2233.3|2233|2234.3|2234|2233.3|2233|159
1617979190000|2021-04-09 14:39:50|2233.4|2233.1|2233.9|2233.6|2234.5|2234.2|2233.4|2233.1|276
1617979200000|2021-04-09 14:40:00|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|56
1617979210000|2021-04-09 14:40:10|2234.1|2233.8|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|55
1617979220000|2021-04-09 14:40:20|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.7|2233.4|13
1617979230000|2021-04-09 14:40:30|2233.6|2233.3|2233.3|2233|2233.7|2233.4|2233.3|2233|13
1617979240000|2021-04-09 14:40:40|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.7|2232.4|147
1617979250000|2021-04-09 14:40:50|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.3|2233|37
1617979260000|2021-04-09 14:41:00|2233.8|2233.5|2233|2232.7|2233.8|2233.5|2232.7|2232.4|37
1617979270000|2021-04-09 14:41:10|2232.7|2232.4|2233.3|2233|2233.3|2233|2232.5|2232.2|67
1617979280000|2021-04-09 14:41:20|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|17
1617979290000|2021-04-09 14:41:30|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.8|2232.5|17
1617979300000|2021-04-09 14:41:40|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2232.9|2232.6|16
1617979310000|2021-04-09 14:41:50|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|27
1617979320000|2021-04-09 14:42:00|2233|2232.7|2233.1|2232.8|2233.5|2233.2|2232.9|2232.6|45
1617979330000|2021-04-09 14:42:10|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|18
1617979340000|2021-04-09 14:42:20|2233.1|2232.8|2233.9|2233.6|2234.2|2233.9|2233|2232.7|91
1617979350000|2021-04-09 14:42:30|2233.8|2233.5|2233|2232.7|2233.8|2233.5|2233|2232.7|116
1617979360000|2021-04-09 14:42:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|33
1617979370000|2021-04-09 14:42:50|2232.8|2232.5|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|34
1617979380000|2021-04-09 14:43:00|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.8|2232.5|13
1617979390000|2021-04-09 14:43:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|134
1617979400000|2021-04-09 14:43:20|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.6|2232.3|57
1617979410000|2021-04-09 14:43:30|2232.7|2232.4|2232.9|2232.6|2233.4|2233.1|2232.7|2232.4|58
1617979420000|2021-04-09 14:43:40|2233|2232.7|2232.6|2232.3|2233.1|2232.8|2232.4|2232.1|53
1617979430000|2021-04-09 14:43:50|2232.5|2232.2|2231.9|2231.6|2232.5|2232.2|2231.7|2231.4|113
1617979440000|2021-04-09 14:44:00|2231.8|2231.5|2230.7|2230.4|2231.8|2231.5|2230.7|2230.4|52
1617979450000|2021-04-09 14:44:10|2230.6|2230.3|2231.4|2231.1|2231.4|2231.1|2230.4|2230.1|45
1617979460000|2021-04-09 14:44:20|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.3|2231|20
1617979470000|2021-04-09 14:44:30|2231.4|2231.1|2232|2231.7|2232|2231.7|2231.2|2230.9|26
1617979480000|2021-04-09 14:44:40|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|21
1617979490000|2021-04-09 14:44:50|2231.9|2231.6|2231.4|2231.1|2232.2|2231.9|2231.2|2230.9|80
1617979500000|2021-04-09 14:45:00|2231.3|2231|2230.7|2230.4|2231.3|2231|2230.6|2230.3|59
1617979510000|2021-04-09 14:45:10|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.2|2229.9|61
1617979520000|2021-04-09 14:45:20|2230.4|2230.1|2232.4|2232.1|2232.4|2232.1|2230.4|2230.1|209
1617979530000|2021-04-09 14:45:30|2232.3|2232|2232.9|2232.6|2233|2232.7|2232.3|2232|124
1617979540000|2021-04-09 14:45:40|2232.8|2232.5|2232.8|2232.5|2233.3|2233|2232.8|2232.5|35
1617979550000|2021-04-09 14:45:50|2233|2232.7|2233.2|2232.9|2233.3|2233|2232.8|2232.5|38
1617979560000|2021-04-09 14:46:00|2233.5|2233.2|2233.9|2233.6|2234|2233.7|2233.4|2233.1|170
1617979570000|2021-04-09 14:46:10|2234.3|2234|2235.6|2235.3|2235.7|2235.4|2234.3|2234|53
1617979580000|2021-04-09 14:46:20|2235.8|2235.5|2236.6|2236.3|2237|2236.7|2235.8|2235.5|107
1617979590000|2021-04-09 14:46:30|2236.7|2236.4|2235.4|2235.1|2236.7|2236.4|2235.1|2234.8|225
1617979600000|2021-04-09 14:46:40|2235.5|2235.2|2236.1|2235.8|2236.5|2236.2|2235.5|2235.2|77
1617979610000|2021-04-09 14:46:50|2236.4|2236.1|2236.6|2236.3|2237.1|2236.8|2236.4|2236.1|35
1617979620000|2021-04-09 14:47:00|2236.7|2236.4|2236.8|2236.5|2237.2|2236.9|2236.6|2236.3|44
1617979630000|2021-04-09 14:47:10|2236.5|2236.2|2237.7|2237.4|2237.9|2237.6|2236.5|2236.2|75
1617979640000|2021-04-09 14:47:20|2237.8|2237.5|2238.6|2238.3|2238.7|2238.4|2237.3|2237|395
1617979650000|2021-04-09 14:47:30|2238.7|2238.4|2239.9|2239.6|2239.9|2239.6|2238.7|2238.4|140
1617979660000|2021-04-09 14:47:40|2239.4|2239.1|2239.9|2239.6|2240|2239.7|2239.4|2239.1|66
1617979670000|2021-04-09 14:47:50|2239.6|2239.3|2238.8|2238.5|2239.9|2239.6|2238.7|2238.4|66
1617979680000|2021-04-09 14:48:00|2238.7|2238.4|2237.8|2237.5|2238.8|2238.5|2237.7|2237.4|82
1617979690000|2021-04-09 14:48:10|2237.9|2237.6|2238.2|2237.9|2238.3|2238|2237.7|2237.4|31
1617979700000|2021-04-09 14:48:20|2238.3|2238|2239.7|2239.4|2239.7|2239.4|2238.2|2237.9|76
1617979710000|2021-04-09 14:48:30|2239.8|2239.5|2240.3|2240|2240.6|2240.3|2239.4|2239.1|60
1617979720000|2021-04-09 14:48:40|2240.4|2240.1|2241.6|2241.3|2241.7|2241.4|2240.3|2240|246
1617979730000|2021-04-09 14:48:50|2241.5|2241.2|2242.8|2242.5|2242.8|2242.5|2241.5|2241.2|299
1617979740000|2021-04-09 14:49:00|2243|2242.7|2243.8|2243.5|2244.3|2244|2242.9|2242.6|684
1617979750000|2021-04-09 14:49:10|2243.9|2243.6|2244.2|2243.9|2244.3|2244|2243.8|2243.5|134
1617979760000|2021-04-09 14:49:20|2244.4|2244.1|2244.5|2244.2|2245.3|2245|2244.4|2244.1|104
1617979770000|2021-04-09 14:49:30|2244.6|2244.3|2244.2|2243.9|2245.5|2245.2|2244.2|2243.9|94
1617979780000|2021-04-09 14:49:40|2244.4|2244.1|2243.2|2242.9|2244.5|2244.2|2243.2|2242.9|164
1617979790000|2021-04-09 14:49:50|2243.4|2243.1|2243.9|2243.6|2244.3|2244|2242.7|2242.4|87
1617979800000|2021-04-09 14:50:00|2244|2243.7|2242.7|2242.4|2244|2243.7|2242.7|2242.4|106
1617979810000|2021-04-09 14:50:10|2242.4|2242.1|2242.9|2242.6|2243.2|2242.9|2242.2|2241.9|126
1617979820000|2021-04-09 14:50:20|2242.7|2242.4|2243.4|2243.1|2243.4|2243.1|2242.4|2242.1|37
1617979830000|2021-04-09 14:50:30|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.4|2242.1|52
1617979840000|2021-04-09 14:50:40|2242.8|2242.5|2242.5|2242.2|2243.1|2242.8|2242.5|2242.2|31
1617979850000|2021-04-09 14:50:50|2242.2|2241.9|2243.3|2243|2243.5|2243.2|2242.2|2241.9|48
1617979860000|2021-04-09 14:51:00|2243.2|2242.9|2243.2|2242.9|2243.5|2243.2|2243|2242.7|81
1617979870000|2021-04-09 14:51:10|2243.4|2243.1|2242.8|2242.5|2243.4|2243.1|2242.4|2242.1|90
1617979880000|2021-04-09 14:51:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|25
1617979890000|2021-04-09 14:51:30|2243.3|2243|2244.5|2244.2|2244.5|2244.2|2243.3|2243|56
1617979900000|2021-04-09 14:51:40|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.3|2244|107
1617979910000|2021-04-09 14:51:50|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2244.3|2244|51
1617979920000|2021-04-09 14:52:00|2245|2244.7|2243.5|2243.2|2245.1|2244.8|2243.5|2243.2|90
1617979930000|2021-04-09 14:52:10|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|36
1617979940000|2021-04-09 14:52:20|2243.3|2243|2244.4|2244.1|2244.5|2244.2|2243.3|2243|82
1617979950000|2021-04-09 14:52:30|2244.5|2244.2|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|18
1617979960000|2021-04-09 14:52:40|2245|2244.7|2244.5|2244.2|2245.2|2244.9|2244.4|2244.1|50
1617979970000|2021-04-09 14:52:50|2244.6|2244.3|2244.6|2244.3|2245.2|2244.9|2244.6|2244.3|49
1617979980000|2021-04-09 14:53:00|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2243.3|2243|52
1617979990000|2021-04-09 14:53:10|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.5|2243.2|19
1617980000000|2021-04-09 14:53:20|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.3|2243|40
1617980010000|2021-04-09 14:53:30|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.5|2243.2|21
1617980020000|2021-04-09 14:53:40|2244.3|2244|2243.5|2243.2|2244.3|2244|2243.5|2243.2|25
1617980030000|2021-04-09 14:53:50|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|59
1617980040000|2021-04-09 14:54:00|2243.8|2243.5|2243.5|2243.2|2244|2243.7|2243.5|2243.2|34
1617980050000|2021-04-09 14:54:10|2243.6|2243.3|2243|2242.7|2243.6|2243.3|2242.9|2242.6|83
1617980060000|2021-04-09 14:54:20|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.2|2241.9|75
1617980070000|2021-04-09 14:54:30|2242.3|2242|2242.5|2242.2|2242.8|2242.5|2242.2|2241.9|49
1617980080000|2021-04-09 14:54:40|2242.4|2242.1|2241.7|2241.4|2242.6|2242.3|2241.7|2241.4|53
1617980090000|2021-04-09 14:54:50|2241.5|2241.2|2242|2241.7|2242.1|2241.8|2241.4|2241.1|39
1617980100000|2021-04-09 14:55:00|2242.1|2241.8|2242.8|2242.5|2243|2242.7|2242|2241.7|67
1617980110000|2021-04-09 14:55:10|2242.7|2242.4|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|36
1617980120000|2021-04-09 14:55:20|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2241.9|2241.6|28
1617980130000|2021-04-09 14:55:30|2242.1|2241.8|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|27
1617980140000|2021-04-09 14:55:40|2242|2241.7|2242|2241.7|2242.5|2242.2|2242|2241.7|58
1617980150000|2021-04-09 14:55:50|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|32
1617980160000|2021-04-09 14:56:00|2241.5|2241.2|2242.4|2242.1|2242.4|2242.1|2241.4|2241.1|37
1617980170000|2021-04-09 14:56:10|2242.5|2242.2|2242.1|2241.8|2242.6|2242.3|2242|2241.7|22
1617980180000|2021-04-09 14:56:20|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|23
1617980190000|2021-04-09 14:56:30|2241.6|2241.3|2242|2241.7|2242.4|2242.1|2241.6|2241.3|45
1617980200000|2021-04-09 14:56:40|2242.6|2242.3|2242.3|2242|2243|2242.7|2242.1|2241.8|177
1617980210000|2021-04-09 14:56:50|2242.2|2241.9|2240.9|2240.6|2242.2|2241.9|2240.9|2240.6|60
1617980220000|2021-04-09 14:57:00|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|52
1617980230000|2021-04-09 14:57:10|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|62
1617980240000|2021-04-09 14:57:20|2240.6|2240.3|2240.6|2240.3|2241.3|2241|2240.6|2240.3|47
1617980250000|2021-04-09 14:57:30|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|47
1617980260000|2021-04-09 14:57:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|18
1617980270000|2021-04-09 14:57:50|2240.3|2240|2239.6|2239.3|2240.4|2240.1|2239.5|2239.2|75
1617980280000|2021-04-09 14:58:00|2239.7|2239.4|2239.4|2239.1|2239.9|2239.6|2239|2238.7|54
1617980290000|2021-04-09 14:58:10|2239.3|2239|2238.6|2238.3|2239.7|2239.4|2238.6|2238.3|54
1617980300000|2021-04-09 14:58:20|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.4|2238.1|62
1617980310000|2021-04-09 14:58:30|2238.9|2238.6|2238.6|2238.3|2239.4|2239.1|2238.5|2238.2|42
1617980320000|2021-04-09 14:58:40|2238.7|2238.4|2239|2238.7|2239.2|2238.9|2238.7|2238.4|60
1617980330000|2021-04-09 14:58:50|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|16
1617980340000|2021-04-09 14:59:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238|2237.7|35
1617980350000|2021-04-09 14:59:10|2238.6|2238.3|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|18
1617980360000|2021-04-09 14:59:20|2238.3|2238|2239|2238.7|2239|2238.7|2238.3|2238|10
1617980370000|2021-04-09 14:59:30|2239.3|2239|2239.6|2239.3|2239.7|2239.4|2239.2|2238.9|40
1617980380000|2021-04-09 14:59:40|2239.7|2239.4|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|22
1617980390000|2021-04-09 14:59:50|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|21
1617980400000|2021-04-09 15:00:00|2239.5|2239.2|2240.1|2239.8|2240.1|2239.8|2239.2|2238.9|48
1617980410000|2021-04-09 15:00:10|2240.2|2239.9|2240.2|2239.9|2241|2240.7|2240.2|2239.9|150
1617980420000|2021-04-09 15:00:20|2240.3|2240|2241.2|2240.9|2241.2|2240.9|2240.2|2239.9|133
1617980430000|2021-04-09 15:00:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.1|2239.8|317
1617980440000|2021-04-09 15:00:40|2240.9|2240.6|2241.3|2241|2241.9|2241.6|2240.9|2240.6|381
1617980450000|2021-04-09 15:00:50|2241.2|2240.9|2242.1|2241.8|2242.3|2242|2240.9|2240.6|221
1617980460000|2021-04-09 15:01:00|2242.3|2242|2243.3|2243|2243.3|2243|2242.1|2241.8|63
1617980470000|2021-04-09 15:01:10|2243.7|2243.4|2243.4|2243.1|2243.8|2243.5|2243.3|2243|88
1617980480000|2021-04-09 15:01:20|2243.3|2243|2242.4|2242.1|2243.3|2243|2242.4|2242.1|78
1617980490000|2021-04-09 15:01:30|2242.7|2242.4|2242.8|2242.5|2243.1|2242.8|2242.5|2242.2|50
1617980500000|2021-04-09 15:01:40|2243|2242.7|2243.2|2242.9|2243.4|2243.1|2243|2242.7|46
1617980510000|2021-04-09 15:01:50|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|15
1617980520000|2021-04-09 15:02:00|2243.2|2242.9|2242.3|2242|2243.4|2243.1|2242|2241.7|59
1617980530000|2021-04-09 15:02:10|2242.1|2241.8|2242.3|2242|2242.9|2242.6|2242|2241.7|45
1617980540000|2021-04-09 15:02:20|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|58
1617980550000|2021-04-09 15:02:30|2242.7|2242.4|2242.1|2241.8|2242.7|2242.4|2242.1|2241.8|26
1617980560000|2021-04-09 15:02:40|2242.3|2242|2242|2241.7|2242.3|2242|2241.9|2241.6|37
1617980570000|2021-04-09 15:02:50|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242|2241.7|19
1617980580000|2021-04-09 15:03:00|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|16
1617980590000|2021-04-09 15:03:10|2242.6|2242.3|2241.9|2241.6|2242.6|2242.3|2241.9|2241.6|22
1617980600000|2021-04-09 15:03:20|2241.8|2241.5|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|14
1617980610000|2021-04-09 15:03:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2240.9|2240.6|58
1617980620000|2021-04-09 15:03:40|2241.3|2241|2241.9|2241.6|2241.9|2241.6|2241.3|2241|21
1617980630000|2021-04-09 15:03:50|2242|2241.7|2241.5|2241.2|2242.2|2241.9|2241.2|2240.9|27
1617980640000|2021-04-09 15:04:00|2241.6|2241.3|2240.9|2240.6|2241.6|2241.3|2240.7|2240.4|28
1617980650000|2021-04-09 15:04:10|2241|2240.7|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|16
1617980660000|2021-04-09 15:04:20|2240.4|2240.1|2240.8|2240.5|2240.9|2240.6|2240.4|2240.1|247
1617980670000|2021-04-09 15:04:30|2240.9|2240.6|2241.4|2241.1|2241.6|2241.3|2240.9|2240.6|40
1617980680000|2021-04-09 15:04:40|2241.2|2240.9|2242|2241.7|2242|2241.7|2241.2|2240.9|49
1617980690000|2021-04-09 15:04:50|2242.1|2241.8|2242|2241.7|2242.4|2242.1|2242|2241.7|154
1617980700000|2021-04-09 15:05:00|2242.1|2241.8|2241.9|2241.6|2242.3|2242|2241.5|2241.2|268
1617980710000|2021-04-09 15:05:10|2241.7|2241.4|2241.9|2241.6|2242.2|2241.9|2241.5|2241.2|441
1617980720000|2021-04-09 15:05:20|2241.8|2241.5|2241.8|2241.5|2242.3|2242|2241.4|2241.1|294
1617980730000|2021-04-09 15:05:30|2241.9|2241.6|2242.6|2242.3|2242.6|2242.3|2241.9|2241.6|153
1617980740000|2021-04-09 15:05:40|2242.4|2242.1|2242.2|2241.9|2242.5|2242.2|2242|2241.7|156
1617980750000|2021-04-09 15:05:50|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|133
1617980760000|2021-04-09 15:06:00|2242.4|2242.1|2242.4|2242.1|2242.8|2242.5|2242.3|2242|54
1617980770000|2021-04-09 15:06:10|2242.6|2242.3|2242.3|2242|2242.8|2242.5|2242.3|2242|13
1617980780000|2021-04-09 15:06:20|2242.2|2241.9|2241.4|2241.1|2242.2|2241.9|2241.4|2241.1|32
1617980790000|2021-04-09 15:06:30|2241.5|2241.2|2241.1|2240.8|2241.7|2241.4|2240.9|2240.6|48
1617980800000|2021-04-09 15:06:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|61
1617980810000|2021-04-09 15:06:50|2241.3|2241|2241.6|2241.3|2241.7|2241.4|2241.3|2241|25
1617980820000|2021-04-09 15:07:00|2241.7|2241.4|2240.9|2240.6|2241.7|2241.4|2240.7|2240.4|34
1617980830000|2021-04-09 15:07:10|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|13
1617980840000|2021-04-09 15:07:20|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|36
1617980850000|2021-04-09 15:07:30|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.2|2240.9|30
1617980860000|2021-04-09 15:07:40|2241.4|2241.1|2241.9|2241.6|2241.9|2241.6|2241.4|2241.1|17
1617980870000|2021-04-09 15:07:50|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|38
1617980880000|2021-04-09 15:08:00|2242.1|2241.8|2242.9|2242.6|2242.9|2242.6|2242.1|2241.8|35
1617980890000|2021-04-09 15:08:10|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|51
1617980900000|2021-04-09 15:08:20|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243.2|2242.9|62
1617980910000|2021-04-09 15:08:30|2243.4|2243.1|2242.6|2242.3|2243.4|2243.1|2242.6|2242.3|18
1617980920000|2021-04-09 15:08:40|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|17
1617980930000|2021-04-09 15:08:50|2242.9|2242.6|2243.5|2243.2|2243.6|2243.3|2242.9|2242.6|21
1617980940000|2021-04-09 15:09:00|2243.4|2243.1|2242.4|2242.1|2243.4|2243.1|2242.4|2242.1|22
1617980950000|2021-04-09 15:09:10|2242.9|2242.6|2243.3|2243|2243.4|2243.1|2242.8|2242.5|40
1617980960000|2021-04-09 15:09:20|2243.1|2242.8|2243.1|2242.8|2243.3|2243|2243.1|2242.8|18
1617980970000|2021-04-09 15:09:30|2243.2|2242.9|2242.7|2242.4|2243.3|2243|2242.6|2242.3|13
1617980980000|2021-04-09 15:09:40|2242.9|2242.6|2242.3|2242|2243|2242.7|2242.3|2242|18
1617980990000|2021-04-09 15:09:50|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2241.6|2241.3|47
1617981000000|2021-04-09 15:10:00|2242.1|2241.8|2241.5|2241.2|2242.2|2241.9|2241.5|2241.2|22
1617981010000|2021-04-09 15:10:10|2241.4|2241.1|2241.8|2241.5|2242|2241.7|2241.4|2241.1|31
1617981020000|2021-04-09 15:10:20|2241.7|2241.4|2241.9|2241.6|2242.5|2242.2|2241.7|2241.4|25
1617981030000|2021-04-09 15:10:30|2241.6|2241.3|2241|2240.7|2241.6|2241.3|2241|2240.7|25
1617981040000|2021-04-09 15:10:40|2240.9|2240.6|2241.2|2240.9|2241.3|2241|2240.8|2240.5|163
1617981050000|2021-04-09 15:10:50|2241.1|2240.8|2240.8|2240.5|2241.4|2241.1|2240.8|2240.5|29
1617981060000|2021-04-09 15:11:00|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.5|2240.2|31
1617981070000|2021-04-09 15:11:10|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|38
1617981080000|2021-04-09 15:11:20|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|27
1617981090000|2021-04-09 15:11:30|2240.9|2240.6|2241|2240.7|2241.2|2240.9|2240.9|2240.6|16
1617981100000|2021-04-09 15:11:40|2240.8|2240.5|2241.3|2241|2241.3|2241|2240.8|2240.5|13
1617981110000|2021-04-09 15:11:50|2241.5|2241.2|2240.9|2240.6|2241.5|2241.2|2240.7|2240.4|21
1617981120000|2021-04-09 15:12:00|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|48
1617981130000|2021-04-09 15:12:10|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|40
1617981140000|2021-04-09 15:12:20|2241.2|2240.9|2241.4|2241.1|2241.8|2241.5|2241.2|2240.9|26
1617981150000|2021-04-09 15:12:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|8
1617981160000|2021-04-09 15:12:40|2241.7|2241.4|2241.7|2241.4|2242|2241.7|2241.5|2241.2|20
1617981170000|2021-04-09 15:12:50|2241.9|2241.6|2242|2241.7|2242.2|2241.9|2241.9|2241.6|103
1617981180000|2021-04-09 15:13:00|2242.1|2241.8|2242.1|2241.8|2242.4|2242.1|2242|2241.7|79
1617981190000|2021-04-09 15:13:10|2242.2|2241.9|2242.9|2242.6|2243.1|2242.8|2242.2|2241.9|70
1617981200000|2021-04-09 15:13:20|2242.7|2242.4|2242.2|2241.9|2242.8|2242.5|2242.1|2241.8|37
1617981210000|2021-04-09 15:13:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|7
1617981220000|2021-04-09 15:13:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|22
1617981230000|2021-04-09 15:13:50|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|13
1617981240000|2021-04-09 15:14:00|2241.7|2241.4|2241.9|2241.6|2242.1|2241.8|2241.6|2241.3|52
1617981250000|2021-04-09 15:14:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|6
1617981260000|2021-04-09 15:14:20|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.4|2241.1|17
1617981270000|2021-04-09 15:14:30|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|25
1617981280000|2021-04-09 15:14:40|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|24
1617981290000|2021-04-09 15:14:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|16
1617981300000|2021-04-09 15:15:00|2242.5|2242.2|2242.6|2242.3|2242.9|2242.6|2242.4|2242.1|22
1617981310000|2021-04-09 15:15:10|2242.4|2242.1|2242.8|2242.5|2242.9|2242.6|2242.3|2242|33
1617981320000|2021-04-09 15:15:20|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.6|2242.3|25
1617981330000|2021-04-09 15:15:30|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|6
1617981340000|2021-04-09 15:15:40|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|31
1617981350000|2021-04-09 15:15:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|20
1617981360000|2021-04-09 15:16:00|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2241.6|2241.3|24
1617981370000|2021-04-09 15:16:10|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|25
1617981380000|2021-04-09 15:16:20|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|7
1617981390000|2021-04-09 15:16:30|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.1|2241.8|135
1617981400000|2021-04-09 15:16:40|2242.8|2242.5|2242.8|2242.5|2243.4|2243.1|2242.8|2242.5|54
1617981410000|2021-04-09 15:16:50|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|10
1617981420000|2021-04-09 15:17:00|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|17
1617981430000|2021-04-09 15:17:10|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|11
1617981440000|2021-04-09 15:17:20|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.8|2242.5|19
1617981450000|2021-04-09 15:17:30|2243.2|2242.9|2242.7|2242.4|2243.2|2242.9|2242.7|2242.4|17
1617981460000|2021-04-09 15:17:40|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|13
1617981470000|2021-04-09 15:17:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.1|2242.8|18
1617981480000|2021-04-09 15:18:00|2243.4|2243.1|2243.6|2243.3|2243.8|2243.5|2243.3|2243|46
1617981490000|2021-04-09 15:18:10|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2243|2242.7|21
1617981500000|2021-04-09 15:18:20|2242.9|2242.6|2242.6|2242.3|2243|2242.7|2242.4|2242.1|13
1617981510000|2021-04-09 15:18:30|2243|2242.7|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|17
1617981520000|2021-04-09 15:18:40|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.2|2241.9|11
1617981530000|2021-04-09 15:18:50|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.3|2242|40
1617981540000|2021-04-09 15:19:00|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|57
1617981550000|2021-04-09 15:19:10|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.7|2242.4|8
1617981560000|2021-04-09 15:19:20|2243|2242.7|2242.6|2242.3|2243.3|2243|2242.6|2242.3|25
1617981570000|2021-04-09 15:19:30|2242.9|2242.6|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|31
1617981580000|2021-04-09 15:19:40|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.5|2242.2|15
1617981590000|2021-04-09 15:19:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|36
1617981600000|2021-04-09 15:20:00|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|56
1617981610000|2021-04-09 15:20:10|2242.4|2242.1|2242.1|2241.8|2242.5|2242.2|2242|2241.7|33
1617981620000|2021-04-09 15:20:20|2241.9|2241.6|2241.5|2241.2|2242|2241.7|2241.5|2241.2|48
1617981630000|2021-04-09 15:20:30|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|29
1617981640000|2021-04-09 15:20:40|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.3|2241|23
1617981650000|2021-04-09 15:20:50|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|14
1617981660000|2021-04-09 15:21:00|2241.6|2241.3|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|16
1617981670000|2021-04-09 15:21:10|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|31
1617981680000|2021-04-09 15:21:20|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.5|2240.2|39
1617981690000|2021-04-09 15:21:30|2240.4|2240.1|2240.3|2240|2240.6|2240.3|2240.3|2240|49
1617981700000|2021-04-09 15:21:40|2240.4|2240.1|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|36
1617981710000|2021-04-09 15:21:50|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.6|2240.3|8
1617981720000|2021-04-09 15:22:00|2240.7|2240.4|2240.2|2239.9|2240.8|2240.5|2240.2|2239.9|30
1617981730000|2021-04-09 15:22:10|2239.8|2239.5|2239.8|2239.5|2240.1|2239.8|2239.5|2239.2|41
1617981740000|2021-04-09 15:22:20|2239.5|2239.2|2239.9|2239.6|2239.9|2239.6|2239.3|2239|46
1617981750000|2021-04-09 15:22:30|2239.7|2239.4|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|28
1617981760000|2021-04-09 15:22:40|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2239.3|2239|9
1617981770000|2021-04-09 15:22:50|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|20
1617981780000|2021-04-09 15:23:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2238.8|2238.5|61
1617981790000|2021-04-09 15:23:10|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.7|2238.4|9
1617981800000|2021-04-09 15:23:20|2239|2238.7|2238.6|2238.3|2239.1|2238.8|2238.6|2238.3|33
1617981810000|2021-04-09 15:23:30|2238.8|2238.5|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|14
1617981820000|2021-04-09 15:23:40|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|16
1617981830000|2021-04-09 15:23:50|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|13
1617981840000|2021-04-09 15:24:00|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|15
1617981850000|2021-04-09 15:24:10|2238.2|2237.9|2238|2237.7|2238.3|2238|2237.8|2237.5|174
1617981860000|2021-04-09 15:24:20|2237.9|2237.6|2238.5|2238.2|2238.5|2238.2|2237.7|2237.4|146
1617981870000|2021-04-09 15:24:30|2238.4|2238.1|2239.1|2238.8|2239.2|2238.9|2238.4|2238.1|29
1617981880000|2021-04-09 15:24:40|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|17
1617981890000|2021-04-09 15:24:50|2239.3|2239|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|18
1617981900000|2021-04-09 15:25:00|2239|2238.7|2239.6|2239.3|2239.8|2239.5|2239|2238.7|31
1617981910000|2021-04-09 15:25:10|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|27
1617981920000|2021-04-09 15:25:20|2239.3|2239|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|18
1617981930000|2021-04-09 15:25:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|8
1617981940000|2021-04-09 15:25:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|10
1617981950000|2021-04-09 15:25:50|2239.4|2239.1|2238.5|2238.2|2239.4|2239.1|2238.5|2238.2|32
1617981960000|2021-04-09 15:26:00|2238.2|2237.9|2237.8|2237.5|2238.4|2238.1|2237.8|2237.5|30
1617981970000|2021-04-09 15:26:10|2237.7|2237.4|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|42
1617981980000|2021-04-09 15:26:20|2237.3|2237|2237.3|2237|2237.5|2237.2|2237|2236.7|72
1617981990000|2021-04-09 15:26:30|2237.5|2237.2|2237.3|2237|2237.8|2237.5|2237.3|2237|29
1617982000000|2021-04-09 15:26:40|2237.2|2236.9|2237.9|2237.6|2237.9|2237.6|2237.1|2236.8|21
1617982010000|2021-04-09 15:26:50|2237.8|2237.5|2238|2237.7|2238.2|2237.9|2237.8|2237.5|17
1617982020000|2021-04-09 15:27:00|2238.2|2237.9|2238|2237.7|2238.4|2238.1|2237.9|2237.6|24
1617982030000|2021-04-09 15:27:10|2237.8|2237.5|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|14
1617982040000|2021-04-09 15:27:20|2238.2|2237.9|2238.9|2238.6|2238.9|2238.6|2238.2|2237.9|14
1617982050000|2021-04-09 15:27:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|21
1617982060000|2021-04-09 15:27:40|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|16
1617982070000|2021-04-09 15:27:50|2238.4|2238.1|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|20
1617982080000|2021-04-09 15:28:00|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.2|2237.9|9
1617982090000|2021-04-09 15:28:10|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|29
1617982100000|2021-04-09 15:28:20|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|13
1617982110000|2021-04-09 15:28:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|10
1617982120000|2021-04-09 15:28:40|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|21
1617982130000|2021-04-09 15:28:50|2237.4|2237.1|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|54
1617982140000|2021-04-09 15:29:00|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2237.3|2237|18
1617982150000|2021-04-09 15:29:10|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.2|2236.9|42
1617982160000|2021-04-09 15:29:20|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.1|2236.8|32
1617982170000|2021-04-09 15:29:30|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.8|2236.5|28
1617982180000|2021-04-09 15:29:40|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|17
1617982190000|2021-04-09 15:29:50|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|19
1617982200000|2021-04-09 15:30:00|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2236.9|2236.6|42
1617982210000|2021-04-09 15:30:10|2237.5|2237.2|2236.9|2236.6|2237.5|2237.2|2236.9|2236.6|15
1617982220000|2021-04-09 15:30:20|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|35
1617982230000|2021-04-09 15:30:30|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.1|2236.8|22
1617982240000|2021-04-09 15:30:40|2238|2237.7|2238.6|2238.3|2238.7|2238.4|2238|2237.7|15
1617982250000|2021-04-09 15:30:50|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.1|2237.8|6
1617982260000|2021-04-09 15:31:00|2237.6|2237.3|2237.9|2237.6|2238|2237.7|2237.6|2237.3|22
1617982270000|2021-04-09 15:31:10|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|14
1617982280000|2021-04-09 15:31:20|2238.4|2238.1|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|29
1617982290000|2021-04-09 15:31:30|2239.1|2238.8|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|16
1617982300000|2021-04-09 15:31:40|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|9
1617982310000|2021-04-09 15:31:50|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|13
1617982320000|2021-04-09 15:32:00|2239.5|2239.2|2238.8|2238.5|2239.5|2239.2|2238.8|2238.5|20
1617982330000|2021-04-09 15:32:10|2238.3|2238|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|17
1617982340000|2021-04-09 15:32:20|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|5
1617982350000|2021-04-09 15:32:30|2238|2237.7|2238|2237.7|2238.3|2238|2237.9|2237.6|13
1617982360000|2021-04-09 15:32:40|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|5
1617982370000|2021-04-09 15:32:50|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|34
1617982380000|2021-04-09 15:33:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.3|2238|29
1617982390000|2021-04-09 15:33:10|2238.7|2238.4|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|17
1617982400000|2021-04-09 15:33:20|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|33
1617982410000|2021-04-09 15:33:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|3
1617982420000|2021-04-09 15:33:40|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|12
1617982430000|2021-04-09 15:33:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1617982440000|2021-04-09 15:34:00|2238.4|2238.1|2238|2237.7|2238.5|2238.2|2238|2237.7|14
1617982450000|2021-04-09 15:34:10|2237.9|2237.6|2237.1|2236.8|2237.9|2237.6|2237.1|2236.8|28
1617982460000|2021-04-09 15:34:20|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|32
1617982470000|2021-04-09 15:34:30|2237.2|2236.9|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|14
1617982480000|2021-04-09 15:34:40|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|6
1617982490000|2021-04-09 15:34:50|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.6|2236.3|30
1617982500000|2021-04-09 15:35:00|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2235.9|2235.6|76
1617982510000|2021-04-09 15:35:10|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236|2235.7|23
1617982520000|2021-04-09 15:35:20|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236|2235.7|10
1617982530000|2021-04-09 15:35:30|2236.2|2235.9|2236.6|2236.3|2236.9|2236.6|2236.2|2235.9|23
1617982540000|2021-04-09 15:35:40|2236.5|2236.2|2237.3|2237|2237.3|2237|2236.5|2236.2|25
1617982550000|2021-04-09 15:35:50|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2237|2236.7|10
1617982560000|2021-04-09 15:36:00|2237.3|2237|2237.5|2237.2|2237.7|2237.4|2237.3|2237|15
1617982570000|2021-04-09 15:36:10|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|4
1617982580000|2021-04-09 15:36:20|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|8
1617982590000|2021-04-09 15:36:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1617982600000|2021-04-09 15:36:40|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|16
1617982610000|2021-04-09 15:36:50|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|10
1617982620000|2021-04-09 15:37:00|2237.8|2237.5|2237.3|2237|2237.8|2237.5|2237.3|2237|7
1617982630000|2021-04-09 15:37:10|||||||||4
1617982640000|2021-04-09 15:37:20|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|4
1617982650000|2021-04-09 15:37:30|2237.2|2236.9|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|11
1617982660000|2021-04-09 15:37:40|2237.3|2237|2236.9|2236.6|2237.5|2237.2|2236.8|2236.5|26
1617982670000|2021-04-09 15:37:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|7
1617982680000|2021-04-09 15:38:00|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|5
1617982690000|2021-04-09 15:38:10|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|8
1617982700000|2021-04-09 15:38:20|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|12
1617982710000|2021-04-09 15:38:30|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|26
1617982720000|2021-04-09 15:38:40|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|13
1617982730000|2021-04-09 15:38:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|17
1617982740000|2021-04-09 15:39:00|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|21
1617982750000|2021-04-09 15:39:10|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|7
1617982760000|2021-04-09 15:39:20|2237.6|2237.3|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|20
1617982770000|2021-04-09 15:39:30|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|12
1617982780000|2021-04-09 15:39:40|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|13
1617982790000|2021-04-09 15:39:50|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|7
1617982800000|2021-04-09 15:40:00|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|34
1617982810000|2021-04-09 15:40:10|2236.5|2236.2|2236.5|2236.2|2236.8|2236.5|2236.3|2236|98
1617982820000|2021-04-09 15:40:20|2236.4|2236.1|2236.7|2236.4|2236.9|2236.6|2236.4|2236.1|86
1617982830000|2021-04-09 15:40:30|2236.8|2236.5|2236.5|2236.2|2236.9|2236.6|2236.4|2236.1|151
1617982840000|2021-04-09 15:40:40|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|22
1617982850000|2021-04-09 15:40:50|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|14
1617982860000|2021-04-09 15:41:00|2236.2|2235.9|2235.6|2235.3|2236.2|2235.9|2235.3|2235|63
1617982870000|2021-04-09 15:41:10|2235.7|2235.4|2235.8|2235.5|2236.1|2235.8|2235.6|2235.3|26
1617982880000|2021-04-09 15:41:20|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|17
1617982890000|2021-04-09 15:41:30|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|8
1617982900000|2021-04-09 15:41:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|3
1617982910000|2021-04-09 15:41:50|2235.7|2235.4|2236|2235.7|2236.1|2235.8|2235.3|2235|30
1617982920000|2021-04-09 15:42:00|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|9
1617982930000|2021-04-09 15:42:10|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|26
1617982940000|2021-04-09 15:42:20|2236|2235.7|2236.5|2236.2|2236.6|2236.3|2235.9|2235.6|17
1617982950000|2021-04-09 15:42:30|2236.8|2236.5|2236.6|2236.3|2237|2236.7|2236.6|2236.3|10
1617982960000|2021-04-09 15:42:40|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.3|2236|8
1617982970000|2021-04-09 15:42:50|2236.7|2236.4|2236.8|2236.5|2237|2236.7|2236.7|2236.4|30
1617982980000|2021-04-09 15:43:00|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.3|2236|21
1617982990000|2021-04-09 15:43:10|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|11
1617983000000|2021-04-09 15:43:20|2236.8|2236.5|2236.5|2236.2|2236.9|2236.6|2236.4|2236.1|13
1617983010000|2021-04-09 15:43:30|2236.6|2236.3|2236.9|2236.6|2237|2236.7|2236.6|2236.3|16
1617983020000|2021-04-09 15:43:40|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.2|2235.9|103
1617983030000|2021-04-09 15:43:50|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.3|2236|138
1617983040000|2021-04-09 15:44:00|2236.6|2236.3|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|63
1617983050000|2021-04-09 15:44:10|2236.7|2236.4|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|35
1617983060000|2021-04-09 15:44:20|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|9
1617983070000|2021-04-09 15:44:30|2236.9|2236.6|2237.6|2237.3|2237.6|2237.3|2236.9|2236.6|21
1617983080000|2021-04-09 15:44:40|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|4
1617983090000|2021-04-09 15:44:50|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|15
1617983100000|2021-04-09 15:45:00|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|14
1617983110000|2021-04-09 15:45:10|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|13
1617983120000|2021-04-09 15:45:20|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|32
1617983130000|2021-04-09 15:45:30|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.3|2237|5
1617983140000|2021-04-09 15:45:40|2237.8|2237.5|2238.1|2237.8|2238.2|2237.9|2237.3|2237|61
1617983150000|2021-04-09 15:45:50|2238.2|2237.9|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|50
1617983160000|2021-04-09 15:46:00|2238.7|2238.4|2238.3|2238|2238.8|2238.5|2238.3|2238|26
1617983170000|2021-04-09 15:46:10|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|21
1617983180000|2021-04-09 15:46:20|2238.7|2238.4|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|28
1617983190000|2021-04-09 15:46:30|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|41
1617983200000|2021-04-09 15:46:40|2239|2238.7|2239.4|2239.1|2239.7|2239.4|2239|2238.7|65
1617983210000|2021-04-09 15:46:50|2239.5|2239.2|2239.8|2239.5|2240|2239.7|2239.3|2239|17
1617983220000|2021-04-09 15:47:00|2239.7|2239.4|2239.3|2239|2240|2239.7|2239.2|2238.9|42
1617983230000|2021-04-09 15:47:10|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|33
1617983240000|2021-04-09 15:47:20|2239.1|2238.8|2238.5|2238.2|2239.1|2238.8|2238.3|2238|169
1617983250000|2021-04-09 15:47:30|2238.6|2238.3|2239.1|2238.8|2239.1|2238.8|2238.5|2238.2|338
1617983260000|2021-04-09 15:47:40|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|137
1617983270000|2021-04-09 15:47:50|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|31
1617983280000|2021-04-09 15:48:00|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|102
1617983290000|2021-04-09 15:48:10|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|82
1617983300000|2021-04-09 15:48:20|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|63
1617983310000|2021-04-09 15:48:30|2239|2238.7|2238.9|2238.6|2239.2|2238.9|2238.6|2238.3|78
1617983320000|2021-04-09 15:48:40|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|44
1617983330000|2021-04-09 15:48:50|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|134
1617983340000|2021-04-09 15:49:00|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|59
1617983350000|2021-04-09 15:49:10|2239.7|2239.4|2239.8|2239.5|2240|2239.7|2239.5|2239.2|124
1617983360000|2021-04-09 15:49:20|2239.7|2239.4|2239.5|2239.2|2239.8|2239.5|2239|2238.7|69
1617983370000|2021-04-09 15:49:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.1|2238.8|23
1617983380000|2021-04-09 15:49:40|2239|2238.7|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|18
1617983390000|2021-04-09 15:49:50|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|27
1617983400000|2021-04-09 15:50:00|2239.2|2238.9|2238.9|2238.6|2239.3|2239|2238.8|2238.5|27
1617983410000|2021-04-09 15:50:10|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|33
1617983420000|2021-04-09 15:50:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|17
1617983430000|2021-04-09 15:50:30|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.3|2238|23
1617983440000|2021-04-09 15:50:40|2238.6|2238.3|2238.9|2238.6|2239|2238.7|2238.6|2238.3|14
1617983450000|2021-04-09 15:50:50|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|10
1617983460000|2021-04-09 15:51:00|2239.1|2238.8|2239|2238.7|2239.4|2239.1|2239|2238.7|11
1617983470000|2021-04-09 15:51:10|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|14
1617983480000|2021-04-09 15:51:20|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.7|2238.4|14
1617983490000|2021-04-09 15:51:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|4
1617983500000|2021-04-09 15:51:40|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|5
1617983510000|2021-04-09 15:51:50|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|12
1617983520000|2021-04-09 15:52:00|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.2|2237.9|27
1617983530000|2021-04-09 15:52:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|13
1617983540000|2021-04-09 15:52:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|7
1617983550000|2021-04-09 15:52:30|2238.5|2238.2|2239.2|2238.9|2239.2|2238.9|2238.5|2238.2|15
1617983560000|2021-04-09 15:52:40|2239.3|2239|2239|2238.7|2239.4|2239.1|2239|2238.7|100
1617983570000|2021-04-09 15:52:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|125
1617983580000|2021-04-09 15:53:00|2239.1|2238.8|2239.3|2239|2239.3|2239|2238.8|2238.5|117
1617983590000|2021-04-09 15:53:10|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.3|2239|18
1617983600000|2021-04-09 15:53:20|2239.6|2239.3|2239.4|2239.1|2239.9|2239.6|2239.3|2239|31
1617983610000|2021-04-09 15:53:30|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|18
1617983620000|2021-04-09 15:53:40|2239.8|2239.5|2240.2|2239.9|2240.3|2240|2239.8|2239.5|21
1617983630000|2021-04-09 15:53:50|2240.3|2240|2240.5|2240.2|2240.8|2240.5|2240.3|2240|63
1617983640000|2021-04-09 15:54:00|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|17
1617983650000|2021-04-09 15:54:10|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|18
1617983660000|2021-04-09 15:54:20|2240.6|2240.3|2241|2240.7|2241.4|2241.1|2240.4|2240.1|60
1617983670000|2021-04-09 15:54:30|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|21
1617983680000|2021-04-09 15:54:40|2241.2|2240.9|2241.3|2241|2241.6|2241.3|2241.2|2240.9|48
1617983690000|2021-04-09 15:54:50|2241.4|2241.1|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|35
1617983700000|2021-04-09 15:55:00|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.4|2240.1|79
1617983710000|2021-04-09 15:55:10|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|42
1617983720000|2021-04-09 15:55:20|2240.5|2240.2|2240.2|2239.9|2240.9|2240.6|2240.2|2239.9|87
1617983730000|2021-04-09 15:55:30|2240.4|2240.1|2240.9|2240.6|2241|2240.7|2240.4|2240.1|58
1617983740000|2021-04-09 15:55:40|2241|2240.7|2240.4|2240.1|2241|2240.7|2240.4|2240.1|11
1617983750000|2021-04-09 15:55:50|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|6
1617983760000|2021-04-09 15:56:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|49
1617983770000|2021-04-09 15:56:10|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240|2239.7|36
1617983780000|2021-04-09 15:56:20|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|14
1617983790000|2021-04-09 15:56:30|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|42
1617983800000|2021-04-09 15:56:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.3|2240|23
1617983810000|2021-04-09 15:56:50|2240.4|2240.1|2239.9|2239.6|2240.4|2240.1|2239.8|2239.5|47
1617983820000|2021-04-09 15:57:00|2239.8|2239.5|2240.1|2239.8|2240.2|2239.9|2239.7|2239.4|41
1617983830000|2021-04-09 15:57:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|12
1617983840000|2021-04-09 15:57:20|2240.4|2240.1|2240.2|2239.9|2240.7|2240.4|2240.1|2239.8|25
1617983850000|2021-04-09 15:57:30|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|8
1617983860000|2021-04-09 15:57:40|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.6|2239.3|26
1617983870000|2021-04-09 15:57:50|2239.8|2239.5|2239.1|2238.8|2239.8|2239.5|2239.1|2238.8|25
1617983880000|2021-04-09 15:58:00|2239|2238.7|2239.5|2239.2|2239.7|2239.4|2238.9|2238.6|54
1617983890000|2021-04-09 15:58:10|2239.4|2239.1|2238.9|2238.6|2239.4|2239.1|2238.6|2238.3|32
1617983900000|2021-04-09 15:58:20|2239|2238.7|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|21
1617983910000|2021-04-09 15:58:30|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|11
1617983920000|2021-04-09 15:58:40|2238.9|2238.6|2237.9|2237.6|2238.9|2238.6|2237.9|2237.6|44
1617983930000|2021-04-09 15:58:50|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.3|2238|23
1617983940000|2021-04-09 15:59:00|2238.2|2237.9|2239|2238.7|2239|2238.7|2238.2|2237.9|20
1617983950000|2021-04-09 15:59:10|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|15
1617983960000|2021-04-09 15:59:20|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|3
1617983970000|2021-04-09 15:59:30|2239.3|2239|2239.1|2238.8|2239.3|2239|2238.8|2238.5|195
1617983980000|2021-04-09 15:59:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|27
1617983990000|2021-04-09 15:59:50|2239|2238.7|2239.1|2238.8|2239.3|2239|2238.9|2238.6|55
1617984000000|2021-04-09 16:00:00|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.7|2238.4|112
1617984010000|2021-04-09 16:00:10|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.3|2238|125
1617984020000|2021-04-09 16:00:20|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|189
1617984030000|2021-04-09 16:00:30|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.4|2238.1|194
1617984040000|2021-04-09 16:00:40|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|203
1617984050000|2021-04-09 16:00:50|2238.8|2238.5|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|116
1617984060000|2021-04-09 16:01:00|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.4|2238.1|119
1617984070000|2021-04-09 16:01:10|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|31
1617984080000|2021-04-09 16:01:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|41
1617984090000|2021-04-09 16:01:30|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.6|2238.3|28
1617984100000|2021-04-09 16:01:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|83
1617984110000|2021-04-09 16:01:50|2238.5|2238.2|2238.1|2237.8|2238.6|2238.3|2237.9|2237.6|244
1617984120000|2021-04-09 16:02:00|2237.9|2237.6|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|40
1617984130000|2021-04-09 16:02:10|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|21
1617984140000|2021-04-09 16:02:20|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|27
1617984150000|2021-04-09 16:02:30|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|10
1617984160000|2021-04-09 16:02:40|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2236.9|2236.6|41
1617984170000|2021-04-09 16:02:50|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.5|2236.2|59
1617984180000|2021-04-09 16:03:00|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.3|2236|42
1617984190000|2021-04-09 16:03:10|2236.5|2236.2|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|16
1617984200000|2021-04-09 16:03:20|2236.4|2236.1|2236.8|2236.5|2236.9|2236.6|2236.4|2236.1|113
1617984210000|2021-04-09 16:03:30|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|12
1617984220000|2021-04-09 16:03:40|2236.9|2236.6|2237.6|2237.3|2237.6|2237.3|2236.9|2236.6|40
1617984230000|2021-04-09 16:03:50|2237.7|2237.4|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|10
1617984240000|2021-04-09 16:04:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.3|2237|13
1617984250000|2021-04-09 16:04:10|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|8
1617984260000|2021-04-09 16:04:20|||||||||2
1617984270000|2021-04-09 16:04:30|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|15
1617984280000|2021-04-09 16:04:40|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|8
1617984290000|2021-04-09 16:04:50|2237.3|2237|2237.3|2237|2237.6|2237.3|2237.3|2237|25
1617984300000|2021-04-09 16:05:00|2237|2236.7|2237.2|2236.9|2237.3|2237|2236.9|2236.6|34
1617984310000|2021-04-09 16:05:10|2237.3|2237|2237.1|2236.8|2237.3|2237|2236.9|2236.6|28
1617984320000|2021-04-09 16:05:20|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|5
1617984330000|2021-04-09 16:05:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|13
1617984340000|2021-04-09 16:05:40|2236.8|2236.5|2236.8|2236.5|2237|2236.7|2236.7|2236.4|53
1617984350000|2021-04-09 16:05:50|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|13
1617984360000|2021-04-09 16:06:00|2236.7|2236.4|2236.8|2236.5|2237|2236.7|2236.6|2236.3|92
1617984370000|2021-04-09 16:06:10|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|36
1617984380000|2021-04-09 16:06:20|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|14
1617984390000|2021-04-09 16:06:30|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|27
1617984400000|2021-04-09 16:06:40|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|19
1617984410000|2021-04-09 16:06:50|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|35
1617984420000|2021-04-09 16:07:00|2236.1|2235.8|2236.8|2236.5|2236.8|2236.5|2236.1|2235.8|289
1617984430000|2021-04-09 16:07:10|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|34
1617984440000|2021-04-09 16:07:20|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|159
1617984450000|2021-04-09 16:07:30|2236.6|2236.3|2235.8|2235.5|2236.7|2236.4|2235.6|2235.3|232
1617984460000|2021-04-09 16:07:40|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|68
1617984470000|2021-04-09 16:07:50|2235.5|2235.2|2235|2234.7|2235.5|2235.2|2235|2234.7|192
1617984480000|2021-04-09 16:08:00|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.8|2234.5|57
1617984490000|2021-04-09 16:08:10|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2234.9|2234.6|80
1617984500000|2021-04-09 16:08:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|19
1617984510000|2021-04-09 16:08:30|2234.9|2234.6|2234.6|2234.3|2235|2234.7|2234.5|2234.2|30
1617984520000|2021-04-09 16:08:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.3|2234|155
1617984530000|2021-04-09 16:08:50|2235.1|2234.8|2235|2234.7|2235.4|2235.1|2235|2234.7|27
1617984540000|2021-04-09 16:09:00|2234.9|2234.6|2234.9|2234.6|2235.2|2234.9|2234.7|2234.4|44
1617984550000|2021-04-09 16:09:10|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235|2234.7|33
1617984560000|2021-04-09 16:09:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|12
1617984570000|2021-04-09 16:09:30|2235|2234.7|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|36
1617984580000|2021-04-09 16:09:40|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|21
1617984590000|2021-04-09 16:09:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|14
1617984600000|2021-04-09 16:10:00|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.7|2234.4|99
1617984610000|2021-04-09 16:10:10|2235.1|2234.8|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|50
1617984620000|2021-04-09 16:10:20|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2234.9|2234.6|40
1617984630000|2021-04-09 16:10:30|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.8|2234.5|81
1617984640000|2021-04-09 16:10:40|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|218
1617984650000|2021-04-09 16:10:50|2234.6|2234.3|2235|2234.7|2235.1|2234.8|2234.6|2234.3|37
1617984660000|2021-04-09 16:11:00|2234.7|2234.4|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|16
1617984670000|2021-04-09 16:11:10|2234.4|2234.1|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|45
1617984680000|2021-04-09 16:11:20|2234.2|2233.9|2234.1|2233.8|2234.4|2234.1|2234|2233.7|28
1617984690000|2021-04-09 16:11:30|2234|2233.7|2234.6|2234.3|2234.6|2234.3|2234|2233.7|45
1617984700000|2021-04-09 16:11:40|2234.5|2234.2|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|17
1617984710000|2021-04-09 16:11:50|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|10
1617984720000|2021-04-09 16:12:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|9
1617984730000|2021-04-09 16:12:10|2234.6|2234.3|2234|2233.7|2234.7|2234.4|2234|2233.7|35
1617984740000|2021-04-09 16:12:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|17
1617984750000|2021-04-09 16:12:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|26
1617984760000|2021-04-09 16:12:40|2234|2233.7|2234.3|2234|2234.4|2234.1|2233.9|2233.6|32
1617984770000|2021-04-09 16:12:50|2234.2|2233.9|2234|2233.7|2234.3|2234|2234|2233.7|26
1617984780000|2021-04-09 16:13:00|2234.1|2233.8|2233.5|2233.2|2234.1|2233.8|2233.5|2233.2|101
1617984790000|2021-04-09 16:13:10|2233.4|2233.1|2233.7|2233.4|2233.9|2233.6|2233.4|2233.1|197
1617984800000|2021-04-09 16:13:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|23
1617984810000|2021-04-09 16:13:30|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|38
1617984820000|2021-04-09 16:13:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|17
1617984830000|2021-04-09 16:13:50|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|17
1617984840000|2021-04-09 16:14:00|2233.7|2233.4|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|20
1617984850000|2021-04-09 16:14:10|2233.6|2233.3|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|111
1617984860000|2021-04-09 16:14:20|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|40
1617984870000|2021-04-09 16:14:30|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|28
1617984880000|2021-04-09 16:14:40|2233.6|2233.3|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|13
1617984890000|2021-04-09 16:14:50|2233.5|2233.2|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|56
1617984900000|2021-04-09 16:15:00|2233.4|2233.1|2233.7|2233.4|2233.9|2233.6|2233.3|2233|203
1617984910000|2021-04-09 16:15:10|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|34
1617984920000|2021-04-09 16:15:20|2233.8|2233.5|2234.1|2233.8|2234.3|2234|2233.7|2233.4|104
1617984930000|2021-04-09 16:15:30|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|95
1617984940000|2021-04-09 16:15:40|2235.1|2234.8|2234.7|2234.4|2235.4|2235.1|2234.7|2234.4|161
1617984950000|2021-04-09 16:15:50|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|17
1617984960000|2021-04-09 16:16:00|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.6|2234.3|11
1617984970000|2021-04-09 16:16:10|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|15
1617984980000|2021-04-09 16:16:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|5
1617984990000|2021-04-09 16:16:30|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|24
1617985000000|2021-04-09 16:16:40|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|6
1617985010000|2021-04-09 16:16:50|2234.3|2234|2234.3|2234|2234.5|2234.2|2234.2|2233.9|29
1617985020000|2021-04-09 16:17:00|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|11
1617985030000|2021-04-09 16:17:10|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.3|2234|23
1617985040000|2021-04-09 16:17:20|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|43
1617985050000|2021-04-09 16:17:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|24
1617985060000|2021-04-09 16:17:40|||||||||4
1617985070000|2021-04-09 16:17:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|39
1617985080000|2021-04-09 16:18:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|71
1617985090000|2021-04-09 16:18:10|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|18
1617985100000|2021-04-09 16:18:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|9
1617985110000|2021-04-09 16:18:30|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|9
1617985120000|2021-04-09 16:18:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|19
1617985130000|2021-04-09 16:18:50|2234|2233.7|2234.3|2234|2234.4|2234.1|2234|2233.7|46
1617985140000|2021-04-09 16:19:00|2234.1|2233.8|2234.4|2234.1|2234.8|2234.5|2234.1|2233.8|37
1617985150000|2021-04-09 16:19:10|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|22
1617985160000|2021-04-09 16:19:20|2234.7|2234.4|2235.2|2234.9|2235.2|2234.9|2234.7|2234.4|25
1617985170000|2021-04-09 16:19:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|9
1617985180000|2021-04-09 16:19:40|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|33
1617985190000|2021-04-09 16:19:50|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|34
1617985200000|2021-04-09 16:20:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|39
1617985210000|2021-04-09 16:20:10|2235.8|2235.5|2236.1|2235.8|2236.2|2235.9|2235.7|2235.4|31
1617985220000|2021-04-09 16:20:20|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.7|2235.4|14
1617985230000|2021-04-09 16:20:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|13
1617985240000|2021-04-09 16:20:40|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|15
1617985250000|2021-04-09 16:20:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|14
1617985260000|2021-04-09 16:21:00|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2236.3|2236|31
1617985270000|2021-04-09 16:21:10|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.6|2236.3|45
1617985280000|2021-04-09 16:21:20|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|35
1617985290000|2021-04-09 16:21:30|2237.3|2237|2237.1|2236.8|2237.3|2237|2237|2236.7|11
1617985300000|2021-04-09 16:21:40|2237|2236.7|2237.2|2236.9|2237.5|2237.2|2237|2236.7|20
1617985310000|2021-04-09 16:21:50|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|5
1617985320000|2021-04-09 16:22:00|2237.3|2237|2237.2|2236.9|2237.3|2237|2237|2236.7|8
1617985330000|2021-04-09 16:22:10|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|8
1617985340000|2021-04-09 16:22:20|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|20
1617985350000|2021-04-09 16:22:30|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|7
1617985360000|2021-04-09 16:22:40|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.7|2237.4|17
1617985370000|2021-04-09 16:22:50|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|19
1617985380000|2021-04-09 16:23:00|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|28
1617985390000|2021-04-09 16:23:10|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|19
1617985400000|2021-04-09 16:23:20|2237.7|2237.4|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|29
1617985410000|2021-04-09 16:23:30|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|23
1617985420000|2021-04-09 16:23:40|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|4
1617985430000|2021-04-09 16:23:50|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.3|2237|14
1617985440000|2021-04-09 16:24:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|7
1617985450000|2021-04-09 16:24:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|7
1617985460000|2021-04-09 16:24:20|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|17
1617985470000|2021-04-09 16:24:30|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|10
1617985480000|2021-04-09 16:24:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|12
1617985490000|2021-04-09 16:24:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|13
1617985500000|2021-04-09 16:25:00|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|26
1617985510000|2021-04-09 16:25:10|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|20
1617985520000|2021-04-09 16:25:20|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|4
1617985530000|2021-04-09 16:25:30|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|13
1617985540000|2021-04-09 16:25:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.1|2236.8|14
1617985550000|2021-04-09 16:25:50|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|12
1617985560000|2021-04-09 16:26:00|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|9
1617985570000|2021-04-09 16:26:10|||||||||10
1617985580000|2021-04-09 16:26:20|2237.4|2237.1|2237|2236.7|2237.4|2237.1|2236.9|2236.6|53
1617985590000|2021-04-09 16:26:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|30
1617985600000|2021-04-09 16:26:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|10
1617985610000|2021-04-09 16:26:50|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|8
1617985620000|2021-04-09 16:27:00|2236.2|2235.9|2236.9|2236.6|2236.9|2236.6|2236.2|2235.9|18
1617985630000|2021-04-09 16:27:10|2237|2236.7|2237.2|2236.9|2237.3|2237|2237|2236.7|25
1617985640000|2021-04-09 16:27:20|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|10
1617985650000|2021-04-09 16:27:30|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|4
1617985660000|2021-04-09 16:27:40|2237.6|2237.3|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|24
1617985670000|2021-04-09 16:27:50|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.7|2237.4|26
1617985680000|2021-04-09 16:28:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|20
1617985690000|2021-04-09 16:28:10|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.7|2237.4|18
1617985700000|2021-04-09 16:28:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|8
1617985710000|2021-04-09 16:28:30|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|11
1617985720000|2021-04-09 16:28:40|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|12
1617985730000|2021-04-09 16:28:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|16
1617985740000|2021-04-09 16:29:00|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.1|2237.8|20
1617985750000|2021-04-09 16:29:10|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|13
1617985760000|2021-04-09 16:29:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|20
1617985770000|2021-04-09 16:29:30|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2237.9|2237.6|12
1617985780000|2021-04-09 16:29:40|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238|2237.7|8
1617985790000|2021-04-09 16:29:50|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|8
1617985800000|2021-04-09 16:30:00|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2238|2237.7|14
1617985810000|2021-04-09 16:30:10|2238.3|2238|2238.6|2238.3|2238.7|2238.4|2238.3|2238|31
1617985820000|2021-04-09 16:30:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|12
1617985830000|2021-04-09 16:30:30|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|8
1617985840000|2021-04-09 16:30:40|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|22
1617985850000|2021-04-09 16:30:50|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.8|2238.5|25
1617985860000|2021-04-09 16:31:00|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|16
1617985870000|2021-04-09 16:31:10|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|20
1617985880000|2021-04-09 16:31:20|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|40
1617985890000|2021-04-09 16:31:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|19
1617985900000|2021-04-09 16:31:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|7
1617985910000|2021-04-09 16:31:50|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|6
1617985920000|2021-04-09 16:32:00|2238.3|2238|2238.7|2238.4|2238.7|2238.4|2238.3|2238|24
1617985930000|2021-04-09 16:32:10|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|11
1617985940000|2021-04-09 16:32:20|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|11
1617985950000|2021-04-09 16:32:30|2238.3|2238|2238.3|2238|2238.6|2238.3|2238.3|2238|14
1617985960000|2021-04-09 16:32:40|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|7
1617985970000|2021-04-09 16:32:50|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|10
1617985980000|2021-04-09 16:33:00|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|18
1617985990000|2021-04-09 16:33:10|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2238.8|2238.5|30
1617986000000|2021-04-09 16:33:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|10
1617986010000|2021-04-09 16:33:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|15
1617986020000|2021-04-09 16:33:40|2239.5|2239.2|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|32
1617986030000|2021-04-09 16:33:50|2239.1|2238.8|2239.6|2239.3|2239.7|2239.4|2239.1|2238.8|85
1617986040000|2021-04-09 16:34:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|43
1617986050000|2021-04-09 16:34:10|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|82
1617986060000|2021-04-09 16:34:20|||||||||3
1617986070000|2021-04-09 16:34:30|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.6|2238.3|33
1617986080000|2021-04-09 16:34:40|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.8|2238.5|14
1617986090000|2021-04-09 16:34:50|2239.1|2238.8|2239.1|2238.8|2239.3|2239|2239.1|2238.8|11
1617986100000|2021-04-09 16:35:00|2239.2|2238.9|2239.5|2239.2|2239.7|2239.4|2239.2|2238.9|23
1617986110000|2021-04-09 16:35:10|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|29
1617986120000|2021-04-09 16:35:20|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240|2239.7|58
1617986130000|2021-04-09 16:35:30|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240.1|2239.8|18
1617986140000|2021-04-09 16:35:40|2240.3|2240|2240|2239.7|2240.3|2240|2240|2239.7|16
1617986150000|2021-04-09 16:35:50|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240|2239.7|13
1617986160000|2021-04-09 16:36:00|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|25
1617986170000|2021-04-09 16:36:10|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|12
1617986180000|2021-04-09 16:36:20|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|21
1617986190000|2021-04-09 16:36:30|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.6|2239.3|43
1617986200000|2021-04-09 16:36:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|23
1617986210000|2021-04-09 16:36:50|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|18
1617986220000|2021-04-09 16:37:00|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.3|2239|27
1617986230000|2021-04-09 16:37:10|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|5
1617986240000|2021-04-09 16:37:20|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|2
1617986250000|2021-04-09 16:37:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|8
1617986260000|2021-04-09 16:37:40|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|5
1617986270000|2021-04-09 16:37:50|2239.5|2239.2|2239.7|2239.4|2239.9|2239.6|2239.4|2239.1|9
1617986280000|2021-04-09 16:38:00|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|7
1617986290000|2021-04-09 16:38:10|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.7|2239.4|7
1617986300000|2021-04-09 16:38:20|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|12
1617986310000|2021-04-09 16:38:30|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2240|2239.7|8
1617986320000|2021-04-09 16:38:40|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|15
1617986330000|2021-04-09 16:38:50|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|7
1617986340000|2021-04-09 16:39:00|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|15
1617986350000|2021-04-09 16:39:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|5
1617986360000|2021-04-09 16:39:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|10
1617986370000|2021-04-09 16:39:30|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|5
1617986380000|2021-04-09 16:39:40|2239.4|2239.1|2239|2238.7|2239.5|2239.2|2239|2238.7|30
1617986390000|2021-04-09 16:39:50|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.6|2238.3|48
1617986400000|2021-04-09 16:40:00|2238.9|2238.6|2238.3|2238|2238.9|2238.6|2238.1|2237.8|51
1617986410000|2021-04-09 16:40:10|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|20
1617986420000|2021-04-09 16:40:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|22
1617986430000|2021-04-09 16:40:30|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|8
1617986440000|2021-04-09 16:40:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|4
1617986450000|2021-04-09 16:40:50|2239|2238.7|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|15
1617986460000|2021-04-09 16:41:00|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|14
1617986470000|2021-04-09 16:41:10|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|20
1617986480000|2021-04-09 16:41:20|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|13
1617986490000|2021-04-09 16:41:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1617986500000|2021-04-09 16:41:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1617986510000|2021-04-09 16:41:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|20
1617986520000|2021-04-09 16:42:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|5
1617986530000|2021-04-09 16:42:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|11
1617986540000|2021-04-09 16:42:20|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|8
1617986550000|2021-04-09 16:42:30|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.7|2238.4|23
1617986560000|2021-04-09 16:42:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1617986570000|2021-04-09 16:42:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|6
1617986580000|2021-04-09 16:43:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|22
1617986590000|2021-04-09 16:43:10|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.3|2238|11
1617986600000|2021-04-09 16:43:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|13
1617986610000|2021-04-09 16:43:30|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|5
1617986620000|2021-04-09 16:43:40|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|13
1617986630000|2021-04-09 16:43:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|4
1617986640000|2021-04-09 16:44:00|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|11
1617986650000|2021-04-09 16:44:10|2238.8|2238.5|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|11
1617986660000|2021-04-09 16:44:20|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|6
1617986670000|2021-04-09 16:44:30|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.9|2238.6|11
1617986680000|2021-04-09 16:44:40|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|25
1617986690000|2021-04-09 16:44:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|20
1617986700000|2021-04-09 16:45:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|2
1617986710000|2021-04-09 16:45:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|24
1617986720000|2021-04-09 16:45:20|||||||||4
1617986730000|2021-04-09 16:45:30|2239.2|2238.9|2239.6|2239.3|2239.7|2239.4|2239.2|2238.9|16
1617986740000|2021-04-09 16:45:40|2239.8|2239.5|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|26
1617986750000|2021-04-09 16:45:50|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|27
1617986760000|2021-04-09 16:46:00|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.3|2239|66
1617986770000|2021-04-09 16:46:10|2239.5|2239.2|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|14
1617986780000|2021-04-09 16:46:20|2239.4|2239.1|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|19
1617986790000|2021-04-09 16:46:30|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.1|2238.8|24
1617986800000|2021-04-09 16:46:40|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|20
1617986810000|2021-04-09 16:46:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1617986820000|2021-04-09 16:47:00|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|40
1617986830000|2021-04-09 16:47:10|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|15
1617986840000|2021-04-09 16:47:20|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|30
1617986850000|2021-04-09 16:47:30|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|19
1617986860000|2021-04-09 16:47:40|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|11
1617986870000|2021-04-09 16:47:50|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|9
1617986880000|2021-04-09 16:48:00|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|18
1617986890000|2021-04-09 16:48:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|12
1617986900000|2021-04-09 16:48:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|17
1617986910000|2021-04-09 16:48:30|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|38
1617986920000|2021-04-09 16:48:40|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|24
1617986930000|2021-04-09 16:48:50|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|27
1617986940000|2021-04-09 16:49:00|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|70
1617986950000|2021-04-09 16:49:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.1|2236.8|21
1617986960000|2021-04-09 16:49:20|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|26
1617986970000|2021-04-09 16:49:30|2237.1|2236.8|2236.6|2236.3|2237.2|2236.9|2236.6|2236.3|62
1617986980000|2021-04-09 16:49:40|2236.7|2236.4|2235.8|2235.5|2236.8|2236.5|2235.8|2235.5|49
1617986990000|2021-04-09 16:49:50|2235.5|2235.2|2235.9|2235.6|2236.1|2235.8|2235.4|2235.1|122
1617987000000|2021-04-09 16:50:00|2236|2235.7|2235|2234.7|2236|2235.7|2234.9|2234.6|82
1617987010000|2021-04-09 16:50:10|2235.1|2234.8|2234.7|2234.4|2235.1|2234.8|2234.4|2234.1|216
1617987020000|2021-04-09 16:50:20|2234.8|2234.5|2235.4|2235.1|2235.5|2235.2|2234.8|2234.5|73
1617987030000|2021-04-09 16:50:30|2235.6|2235.3|2235.4|2235.1|2235.8|2235.5|2235.2|2234.9|27
1617987040000|2021-04-09 16:50:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|12
1617987050000|2021-04-09 16:50:50|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|24
1617987060000|2021-04-09 16:51:00|2235.6|2235.3|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|27
1617987070000|2021-04-09 16:51:10|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|10
1617987080000|2021-04-09 16:51:20|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.6|2235.3|27
1617987090000|2021-04-09 16:51:30|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|18
1617987100000|2021-04-09 16:51:40|2235.8|2235.5|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|24
1617987110000|2021-04-09 16:51:50|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|15
1617987120000|2021-04-09 16:52:00|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2235.9|2235.6|29
1617987130000|2021-04-09 16:52:10|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|12
1617987140000|2021-04-09 16:52:20|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2235.9|2235.6|27
1617987150000|2021-04-09 16:52:30|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|34
1617987160000|2021-04-09 16:52:40|2236.8|2236.5|2236.2|2235.9|2236.8|2236.5|2236.2|2235.9|22
1617987170000|2021-04-09 16:52:50|2236|2235.7|2236.3|2236|2236.4|2236.1|2236|2235.7|23
1617987180000|2021-04-09 16:53:00|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|12
1617987190000|2021-04-09 16:53:10|2236.7|2236.4|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|14
1617987200000|2021-04-09 16:53:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|21
1617987210000|2021-04-09 16:53:30|2236.8|2236.5|2236.3|2236|2236.8|2236.5|2236.3|2236|12
1617987220000|2021-04-09 16:53:40|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.7|2235.4|16
1617987230000|2021-04-09 16:53:50|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|43
1617987240000|2021-04-09 16:54:00|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|23
1617987250000|2021-04-09 16:54:10|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|17
1617987260000|2021-04-09 16:54:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|8
1617987270000|2021-04-09 16:54:30|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|9
1617987280000|2021-04-09 16:54:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|9
1617987290000|2021-04-09 16:54:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|12
1617987300000|2021-04-09 16:55:00|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|20
1617987310000|2021-04-09 16:55:10|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|14
1617987320000|2021-04-09 16:55:20|2235.6|2235.3|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|20
1617987330000|2021-04-09 16:55:30|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.3|2235|8
1617987340000|2021-04-09 16:55:40|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|18
1617987350000|2021-04-09 16:55:50|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|10
1617987360000|2021-04-09 16:56:00|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|8
1617987370000|2021-04-09 16:56:10|2235.6|2235.3|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|12
1617987380000|2021-04-09 16:56:20|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|11
1617987390000|2021-04-09 16:56:30|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|18
1617987400000|2021-04-09 16:56:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|7
1617987410000|2021-04-09 16:56:50|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|11
1617987420000|2021-04-09 16:57:00|2235.8|2235.5|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|15
1617987430000|2021-04-09 16:57:10|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|4
1617987440000|2021-04-09 16:57:20|2235.9|2235.6|2236.3|2236|2236.3|2236|2235.9|2235.6|9
1617987450000|2021-04-09 16:57:30|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|22
1617987460000|2021-04-09 16:57:40|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|13
1617987470000|2021-04-09 16:57:50|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.2|2235.9|36
1617987480000|2021-04-09 16:58:00|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|30
1617987490000|2021-04-09 16:58:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|10
1617987500000|2021-04-09 16:58:20|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|18
1617987510000|2021-04-09 16:58:30|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2236.3|2236|18
1617987520000|2021-04-09 16:58:40|2236.5|2236.2|2236.9|2236.6|2237|2236.7|2236.5|2236.2|21
1617987530000|2021-04-09 16:58:50|2236.8|2236.5|2237.2|2236.9|2237.3|2237|2236.8|2236.5|24
1617987540000|2021-04-09 16:59:00|2237.3|2237|2237.7|2237.4|2237.9|2237.6|2237.3|2237|63
1617987550000|2021-04-09 16:59:10|2237.9|2237.6|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|34
1617987560000|2021-04-09 16:59:20|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.7|2237.4|19
1617987570000|2021-04-09 16:59:30|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|10
1617987580000|2021-04-09 16:59:40|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|31
1617987590000|2021-04-09 16:59:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|14
1617987600000|2021-04-09 17:00:00|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|45
1617987610000|2021-04-09 17:00:10|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|46
1617987620000|2021-04-09 17:00:20|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|20
1617987630000|2021-04-09 17:00:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.3|2238|15
1617987640000|2021-04-09 17:00:40|2238.5|2238.2|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|21
1617987650000|2021-04-09 17:00:50|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|8
1617987660000|2021-04-09 17:01:00|2238.1|2237.8|2238|2237.7|2238.3|2238|2238|2237.7|14
1617987670000|2021-04-09 17:01:10|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|5
1617987680000|2021-04-09 17:01:20|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.3|2237|15
1617987690000|2021-04-09 17:01:30|2237.5|2237.2|2236.8|2236.5|2237.5|2237.2|2236.6|2236.3|36
1617987700000|2021-04-09 17:01:40|2236.6|2236.3|2236|2235.7|2236.8|2236.5|2236|2235.7|49
1617987710000|2021-04-09 17:01:50|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|19
1617987720000|2021-04-09 17:02:00|2236.5|2236.2|2236.3|2236|2236.6|2236.3|2236.3|2236|27
1617987730000|2021-04-09 17:02:10|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|17
1617987740000|2021-04-09 17:02:20|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.5|2236.2|13
1617987750000|2021-04-09 17:02:30|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|23
1617987760000|2021-04-09 17:02:40|2237|2236.7|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|16
1617987770000|2021-04-09 17:02:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|6
1617987780000|2021-04-09 17:03:00|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|19
1617987790000|2021-04-09 17:03:10|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.4|2236.1|9
1617987800000|2021-04-09 17:03:20|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.3|2236|69
1617987810000|2021-04-09 17:03:30|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|18
1617987820000|2021-04-09 17:03:40|2236.5|2236.2|2236|2235.7|2236.6|2236.3|2235.8|2235.5|37
1617987830000|2021-04-09 17:03:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|13
1617987840000|2021-04-09 17:04:00|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|36
1617987850000|2021-04-09 17:04:10|2235.7|2235.4|2235.5|2235.2|2235.8|2235.5|2235.2|2234.9|15
1617987860000|2021-04-09 17:04:20|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.3|2235|17
1617987870000|2021-04-09 17:04:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|13
1617987880000|2021-04-09 17:04:40|2235.1|2234.8|2235.3|2235|2235.3|2235|2235|2234.7|16
1617987890000|2021-04-09 17:04:50|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|16
1617987900000|2021-04-09 17:05:00|2235.1|2234.8|2235.3|2235|2235.3|2235|2234.8|2234.5|65
1617987910000|2021-04-09 17:05:10|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|9
1617987920000|2021-04-09 17:05:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|25
1617987930000|2021-04-09 17:05:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1617987940000|2021-04-09 17:05:40|2235.4|2235.1|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|14
1617987950000|2021-04-09 17:05:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|13
1617987960000|2021-04-09 17:06:00|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.7|2234.4|24
1617987970000|2021-04-09 17:06:10|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|17
1617987980000|2021-04-09 17:06:20|2234.9|2234.6|2234.4|2234.1|2234.9|2234.6|2234.2|2233.9|75
1617987990000|2021-04-09 17:06:30|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|20
1617988000000|2021-04-09 17:06:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|42
1617988010000|2021-04-09 17:06:50|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|45
1617988020000|2021-04-09 17:07:00|2234.5|2234.2|2234.9|2234.6|2235|2234.7|2234.5|2234.2|61
1617988030000|2021-04-09 17:07:10|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|21
1617988040000|2021-04-09 17:07:20|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|5
1617988050000|2021-04-09 17:07:30|2234.6|2234.3|2234.9|2234.6|2235|2234.7|2234.6|2234.3|14
1617988060000|2021-04-09 17:07:40|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|20
1617988070000|2021-04-09 17:07:50|2234.8|2234.5|2235.2|2234.9|2235.3|2235|2234.8|2234.5|23
1617988080000|2021-04-09 17:08:00|2235.1|2234.8|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|27
1617988090000|2021-04-09 17:08:10|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2235|2234.7|13
1617988100000|2021-04-09 17:08:20|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2235|2234.7|31
1617988110000|2021-04-09 17:08:30|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.7|2234.4|13
1617988120000|2021-04-09 17:08:40|2234.7|2234.4|2234.7|2234.4|2234.9|2234.6|2234.5|2234.2|34
1617988130000|2021-04-09 17:08:50|2234.6|2234.3|2235.1|2234.8|2235.2|2234.9|2234.6|2234.3|127
1617988140000|2021-04-09 17:09:00|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|18
1617988150000|2021-04-09 17:09:10|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2234.9|2234.6|20
1617988160000|2021-04-09 17:09:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|8
1617988170000|2021-04-09 17:09:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235|2234.7|22
1617988180000|2021-04-09 17:09:40|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|10
1617988190000|2021-04-09 17:09:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|11
1617988200000|2021-04-09 17:10:00|2234.6|2234.3|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|14
1617988210000|2021-04-09 17:10:10|2234.5|2234.2|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|21
1617988220000|2021-04-09 17:10:20|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|13
1617988230000|2021-04-09 17:10:30|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.2|2233.9|19
1617988240000|2021-04-09 17:10:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|9
1617988250000|2021-04-09 17:10:50|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|10
1617988260000|2021-04-09 17:11:00|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|18
1617988270000|2021-04-09 17:11:10|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|25
1617988280000|2021-04-09 17:11:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|18
1617988290000|2021-04-09 17:11:30|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|8
1617988300000|2021-04-09 17:11:40|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|25
1617988310000|2021-04-09 17:11:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1617988320000|2021-04-09 17:12:00|2235|2234.7|2234.5|2234.2|2235|2234.7|2234.5|2234.2|12
1617988330000|2021-04-09 17:12:10|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|48
1617988350000|2021-04-09 17:12:30|2234.1|2233.8|2234.3|2234|2234.3|2234|2233.9|2233.6|31
1617988360000|2021-04-09 17:12:40|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|16
1617988370000|2021-04-09 17:12:50|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|34
1617988380000|2021-04-09 17:13:00|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.8|2233.5|23
1617988390000|2021-04-09 17:13:10|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|12
1617988400000|2021-04-09 17:13:20|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|10
1617988410000|2021-04-09 17:13:30|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|10
1617988420000|2021-04-09 17:13:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|13
1617988430000|2021-04-09 17:13:50|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|8
1617988440000|2021-04-09 17:14:00|2234|2233.7|2234|2233.7|2234.2|2233.9|2234|2233.7|11
1617988450000|2021-04-09 17:14:10|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.5|2233.2|15
1617988460000|2021-04-09 17:14:20|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|3
1617988470000|2021-04-09 17:14:30|2233.6|2233.3|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|11
1617988480000|2021-04-09 17:14:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|9
1617988490000|2021-04-09 17:14:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|14
1617988500000|2021-04-09 17:15:00|2233.5|2233.2|2234|2233.7|2234.1|2233.8|2233.4|2233.1|35
1617988510000|2021-04-09 17:15:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|13
1617988520000|2021-04-09 17:15:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|79
1617988530000|2021-04-09 17:15:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|11
1617988540000|2021-04-09 17:15:40|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|12
1617988550000|2021-04-09 17:15:50|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|18
1617988560000|2021-04-09 17:16:00|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.3|2233|47
1617988570000|2021-04-09 17:16:10|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|39
1617988580000|2021-04-09 17:16:20|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|14
1617988590000|2021-04-09 17:16:30|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|7
1617988600000|2021-04-09 17:16:40|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|12
1617988610000|2021-04-09 17:16:50|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|20
1617988620000|2021-04-09 17:17:00|2233.7|2233.4|2234.5|2234.2|2234.5|2234.2|2233.7|2233.4|48
1617988630000|2021-04-09 17:17:10|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|11
1617988640000|2021-04-09 17:17:20|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|15
1617988650000|2021-04-09 17:17:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.3|2234|26
1617988660000|2021-04-09 17:17:40|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.3|2234|9
1617988670000|2021-04-09 17:17:50|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|13
1617988680000|2021-04-09 17:18:00|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|22
1617988690000|2021-04-09 17:18:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|3
1617988700000|2021-04-09 17:18:20|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|24
1617988710000|2021-04-09 17:18:30|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|13
1617988720000|2021-04-09 17:18:40|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|21
1617988730000|2021-04-09 17:18:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|20
1617988740000|2021-04-09 17:19:00|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|17
1617988750000|2021-04-09 17:19:10|2234|2233.7|2234.2|2233.9|2234.3|2234|2234|2233.7|9
1617988760000|2021-04-09 17:19:20|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|13
1617988770000|2021-04-09 17:19:30|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|9
1617988780000|2021-04-09 17:19:40|||||||||5
1617988790000|2021-04-09 17:19:50|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|5
1617988800000|2021-04-09 17:20:00|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|30
1617988810000|2021-04-09 17:20:10|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|19
1617988820000|2021-04-09 17:20:20|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|5
1617988830000|2021-04-09 17:20:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|14
1617988840000|2021-04-09 17:20:40|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|12
1617988850000|2021-04-09 17:20:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|12
1617988860000|2021-04-09 17:21:00|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|66
1617988870000|2021-04-09 17:21:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.2|2232.9|34
1617988880000|2021-04-09 17:21:20|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233|2232.7|24
1617988890000|2021-04-09 17:21:30|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.1|2232.8|21
1617988900000|2021-04-09 17:21:40|2233.1|2232.8|2233.3|2233|2233.3|2233|2233|2232.7|42
1617988910000|2021-04-09 17:21:50|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.2|2232.9|13
1617988920000|2021-04-09 17:22:00|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|28
1617988930000|2021-04-09 17:22:10|2233.5|2233.2|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|27
1617988940000|2021-04-09 17:22:20|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|14
1617988950000|2021-04-09 17:22:30|2233.7|2233.4|2233.6|2233.3|2234|2233.7|2233.6|2233.3|27
1617988960000|2021-04-09 17:22:40|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|21
1617988970000|2021-04-09 17:22:50|||||||||6
1617988980000|2021-04-09 17:23:00|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|59
1617988990000|2021-04-09 17:23:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|87
1617989000000|2021-04-09 17:23:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|12
1617989010000|2021-04-09 17:23:30|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|32
1617989020000|2021-04-09 17:23:40|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|25
1617989030000|2021-04-09 17:23:50|2233.1|2232.8|2232.7|2232.4|2233.1|2232.8|2232.6|2232.3|70
1617989040000|2021-04-09 17:24:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|65
1617989050000|2021-04-09 17:24:10|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.3|2232|225
1617989060000|2021-04-09 17:24:20|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|66
1617989070000|2021-04-09 17:24:30|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|59
1617989080000|2021-04-09 17:24:40|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|44
1617989090000|2021-04-09 17:24:50|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|40
1617989100000|2021-04-09 17:25:00|2232.7|2232.4|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|59
1617989110000|2021-04-09 17:25:10|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|14
1617989120000|2021-04-09 17:25:20|2232.7|2232.4|2233.4|2233.1|2233.5|2233.2|2232.7|2232.4|27
1617989130000|2021-04-09 17:25:30|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|20
1617989140000|2021-04-09 17:25:40|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|49
1617989150000|2021-04-09 17:25:50|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.7|2233.4|33
1617989160000|2021-04-09 17:26:00|2233.9|2233.6|2233.5|2233.2|2234.1|2233.8|2233.5|2233.2|28
1617989170000|2021-04-09 17:26:10|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|11
1617989180000|2021-04-09 17:26:20|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233|2232.7|11
1617989190000|2021-04-09 17:26:30|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|12
1617989200000|2021-04-09 17:26:40|2233.3|2233|2233.4|2233.1|2233.6|2233.3|2233.3|2233|11
1617989210000|2021-04-09 17:26:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|23
1617989220000|2021-04-09 17:27:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|33
1617989230000|2021-04-09 17:27:10|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|8
1617989240000|2021-04-09 17:27:20|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|11
1617989250000|2021-04-09 17:27:30|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.7|2233.4|25
1617989260000|2021-04-09 17:27:40|||||||||8
1617989270000|2021-04-09 17:27:50|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.7|2233.4|47
1617989280000|2021-04-09 17:28:00|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|18
1617989290000|2021-04-09 17:28:10|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|9
1617989300000|2021-04-09 17:28:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|16
1617989310000|2021-04-09 17:28:30|2234.3|2234|2234.4|2234.1|2234.6|2234.3|2234.3|2234|27
1617989320000|2021-04-09 17:28:40|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|14
1617989330000|2021-04-09 17:28:50|2234.8|2234.5|2234.2|2233.9|2234.8|2234.5|2234.1|2233.8|17
1617989340000|2021-04-09 17:29:00|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|38
1617989350000|2021-04-09 17:29:10|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.3|2233|23
1617989360000|2021-04-09 17:29:20|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|9
1617989370000|2021-04-09 17:29:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|14
1617989380000|2021-04-09 17:29:40|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|11
1617989390000|2021-04-09 17:29:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|10
1617989400000|2021-04-09 17:30:00|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|25
1617989410000|2021-04-09 17:30:10|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.1|2232.8|15
1617989420000|2021-04-09 17:30:20|2233.3|2233|2233.3|2233|2233.5|2233.2|2233.3|2233|22
1617989430000|2021-04-09 17:30:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|18
1617989440000|2021-04-09 17:30:40|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|10
1617989450000|2021-04-09 17:30:50|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.3|2233|14
1617989460000|2021-04-09 17:31:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|12
1617989470000|2021-04-09 17:31:10|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.1|2232.8|14
1617989480000|2021-04-09 17:31:20|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|17
1617989490000|2021-04-09 17:31:30|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|12
1617989500000|2021-04-09 17:31:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|9
1617989510000|2021-04-09 17:31:50|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|25
1617989520000|2021-04-09 17:32:00|2233.5|2233.2|2232.8|2232.5|2233.5|2233.2|2232.8|2232.5|28
1617989530000|2021-04-09 17:32:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|27
1617989540000|2021-04-09 17:32:20|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|22
1617989550000|2021-04-09 17:32:30|2232.9|2232.6|2232.5|2232.2|2233|2232.7|2232.5|2232.2|47
1617989560000|2021-04-09 17:32:40|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|20
1617989570000|2021-04-09 17:32:50|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|34
1617989580000|2021-04-09 17:33:00|2232.6|2232.3|2232.8|2232.5|2233.1|2232.8|2232.5|2232.2|144
1617989590000|2021-04-09 17:33:10|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.7|2232.4|27
1617989600000|2021-04-09 17:33:20|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.8|2232.5|25
1617989610000|2021-04-09 17:33:30|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|29
1617989620000|2021-04-09 17:33:40|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|41
1617989630000|2021-04-09 17:33:50|2232.3|2232|2231.6|2231.3|2232.3|2232|2231.5|2231.2|56
1617989640000|2021-04-09 17:34:00|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|80
1617989650000|2021-04-09 17:34:10|2231.7|2231.4|2232.4|2232.1|2232.4|2232.1|2231.7|2231.4|39
1617989660000|2021-04-09 17:34:20|2232.5|2232.2|2232.8|2232.5|2233|2232.7|2232.3|2232|96
1617989670000|2021-04-09 17:34:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|12
1617989680000|2021-04-09 17:34:40|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|21
1617989690000|2021-04-09 17:34:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|46
1617989700000|2021-04-09 17:35:00|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.7|2232.4|38
1617989710000|2021-04-09 17:35:10|||||||||4
1617989720000|2021-04-09 17:35:20|2233|2232.7|2233.4|2233.1|2233.5|2233.2|2233|2232.7|42
1617989730000|2021-04-09 17:35:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|20
1617989740000|2021-04-09 17:35:40|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2233|2232.7|13
1617989750000|2021-04-09 17:35:50|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|23
1617989760000|2021-04-09 17:36:00|2233.1|2232.8|2233.3|2233|2233.3|2233|2232.9|2232.6|17
1617989770000|2021-04-09 17:36:10|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|36
1617989780000|2021-04-09 17:36:20|2233.5|2233.2|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|51
1617989790000|2021-04-09 17:36:30|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|32
1617989800000|2021-04-09 17:36:40|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|14
1617989810000|2021-04-09 17:36:50|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|43
1617989820000|2021-04-09 17:37:00|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|16
1617989830000|2021-04-09 17:37:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|6
1617989840000|2021-04-09 17:37:20|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|32
1617989850000|2021-04-09 17:37:30|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|9
1617989860000|2021-04-09 17:37:40|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|5
1617989870000|2021-04-09 17:37:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|3
1617989880000|2021-04-09 17:38:00|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|14
1617989890000|2021-04-09 17:38:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|14
1617989900000|2021-04-09 17:38:20|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|26
1617989910000|2021-04-09 17:38:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|22
1617989920000|2021-04-09 17:38:40|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|12
1617989930000|2021-04-09 17:38:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|15
1617989940000|2021-04-09 17:39:00|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.7|2233.4|23
1617989950000|2021-04-09 17:39:10|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234|2233.7|33
1617989960000|2021-04-09 17:39:20|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|43
1617989970000|2021-04-09 17:39:30|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|25
1617989980000|2021-04-09 17:39:40|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|22
1617989990000|2021-04-09 17:39:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|10
1617990000000|2021-04-09 17:40:00|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.4|2233.1|34
1617990010000|2021-04-09 17:40:10|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|20
1617990020000|2021-04-09 17:40:20|2233.8|2233.5|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|12
1617990030000|2021-04-09 17:40:30|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|15
1617990040000|2021-04-09 17:40:40|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|19
1617990050000|2021-04-09 17:40:50|2233.5|2233.2|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|11
1617990060000|2021-04-09 17:41:00|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|17
1617990070000|2021-04-09 17:41:10|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234|2233.7|19
1617990080000|2021-04-09 17:41:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|17
1617990090000|2021-04-09 17:41:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|19
1617990100000|2021-04-09 17:41:40|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|11
1617990110000|2021-04-09 17:41:50|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|34
1617990120000|2021-04-09 17:42:00|2233.5|2233.2|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|31
1617990130000|2021-04-09 17:42:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|28
1617990140000|2021-04-09 17:42:20|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|19
1617990150000|2021-04-09 17:42:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|23
1617990160000|2021-04-09 17:42:40|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|10
1617990170000|2021-04-09 17:42:50|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|47
1617990180000|2021-04-09 17:43:00|2233.1|2232.8|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|42
1617990190000|2021-04-09 17:43:10|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|54
1617990200000|2021-04-09 17:43:20|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|11
1617990210000|2021-04-09 17:43:30|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|59
1617990220000|2021-04-09 17:43:40|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|88
1617990230000|2021-04-09 17:43:50|2232.7|2232.4|2232.3|2232|2232.8|2232.5|2232.3|2232|293
1617990240000|2021-04-09 17:44:00|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2231.6|2231.3|60
1617990250000|2021-04-09 17:44:10|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.7|2231.4|54
1617990260000|2021-04-09 17:44:20|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|26
1617990270000|2021-04-09 17:44:30|2232|2231.7|2231.9|2231.6|2232.3|2232|2231.9|2231.6|25
1617990280000|2021-04-09 17:44:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|44
1617990290000|2021-04-09 17:44:50|2232.2|2231.9|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|20
1617990300000|2021-04-09 17:45:00|2232.3|2232|2232.3|2232|2232.7|2232.4|2232.3|2232|39
1617990310000|2021-04-09 17:45:10|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.3|2232|17
1617990320000|2021-04-09 17:45:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|12
1617990330000|2021-04-09 17:45:30|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.1|2231.8|29
1617990340000|2021-04-09 17:45:40|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.9|2231.6|17
1617990350000|2021-04-09 17:45:50|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|14
1617990360000|2021-04-09 17:46:00|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|38
1617990370000|2021-04-09 17:46:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232|2231.7|22
1617990380000|2021-04-09 17:46:20|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|29
1617990390000|2021-04-09 17:46:30|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|28
1617990400000|2021-04-09 17:46:40|2232.4|2232.1|2232.8|2232.5|2232.9|2232.6|2232.4|2232.1|40
1617990410000|2021-04-09 17:46:50|2232.9|2232.6|2233.5|2233.2|2233.5|2233.2|2232.9|2232.6|61
1617990420000|2021-04-09 17:47:00|2233.6|2233.3|2233.9|2233.6|2234.1|2233.8|2233.6|2233.3|77
1617990430000|2021-04-09 17:47:10|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.8|2233.5|22
1617990440000|2021-04-09 17:47:20|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.4|2233.1|53
1617990450000|2021-04-09 17:47:30|2233.5|2233.2|2234|2233.7|2234|2233.7|2233.5|2233.2|50
1617990460000|2021-04-09 17:47:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|10
1617990470000|2021-04-09 17:47:50|2234.3|2234|2234.4|2234.1|2234.6|2234.3|2234.3|2234|25
1617990480000|2021-04-09 17:48:00|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|41
1617990490000|2021-04-09 17:48:10|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|32
1617990500000|2021-04-09 17:48:20|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|9
1617990510000|2021-04-09 17:48:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1617990520000|2021-04-09 17:48:40|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|15
1617990530000|2021-04-09 17:48:50|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.8|2233.5|26
1617990540000|2021-04-09 17:49:00|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.7|2233.4|24
1617990550000|2021-04-09 17:49:10|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|11
1617990560000|2021-04-09 17:49:20|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|21
1617990570000|2021-04-09 17:49:30|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|24
1617990580000|2021-04-09 17:49:40|||||||||1
1617990590000|2021-04-09 17:49:50|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|6
1617990600000|2021-04-09 17:50:00|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|11
1617990610000|2021-04-09 17:50:10|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|10
1617990620000|2021-04-09 17:50:20|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|12
1617990630000|2021-04-09 17:50:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|11
1617990640000|2021-04-09 17:50:40|2234.3|2234|2234.1|2233.8|2234.3|2234|2233.7|2233.4|300
1617990650000|2021-04-09 17:50:50|2234|2233.7|2234.7|2234.4|2234.7|2234.4|2234|2233.7|72
1617990660000|2021-04-09 17:51:00|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|25
1617990670000|2021-04-09 17:51:10|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|32
1617990680000|2021-04-09 17:51:20|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|27
1617990690000|2021-04-09 17:51:30|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|41
1617990700000|2021-04-09 17:51:40|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|42
1617990710000|2021-04-09 17:51:50|2235.6|2235.3|2235.1|2234.8|2235.7|2235.4|2235.1|2234.8|26
1617990720000|2021-04-09 17:52:00|2235.3|2235|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|25
1617990730000|2021-04-09 17:52:10|2235.3|2235|2234.6|2234.3|2235.3|2235|2234.5|2234.2|29
1617990740000|2021-04-09 17:52:20|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|24
1617990750000|2021-04-09 17:52:30|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|28
1617990760000|2021-04-09 17:52:40|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|19
1617990770000|2021-04-09 17:52:50|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|7
1617990780000|2021-04-09 17:53:00|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|9
1617990790000|2021-04-09 17:53:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.1|2234.8|10
1617990800000|2021-04-09 17:53:20|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|6
1617990810000|2021-04-09 17:53:30|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|14
1617990820000|2021-04-09 17:53:40|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|17
1617990830000|2021-04-09 17:53:50|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|15
1617990840000|2021-04-09 17:54:00|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|6
1617990850000|2021-04-09 17:54:10|2235.3|2235|2235.3|2235|2235.5|2235.2|2235.3|2235|7
1617990860000|2021-04-09 17:54:20|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.1|2234.8|27
1617990870000|2021-04-09 17:54:30|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|7
1617990880000|2021-04-09 17:54:40|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|16
1617990890000|2021-04-09 17:54:50|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|30
1617990900000|2021-04-09 17:55:00|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.4|2234.1|32
1617990910000|2021-04-09 17:55:10|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|17
1617990920000|2021-04-09 17:55:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|7
1617990930000|2021-04-09 17:55:30|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.8|2234.5|24
1617990940000|2021-04-09 17:55:40|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.8|2234.5|12
1617990950000|2021-04-09 17:55:50|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|9
1617990960000|2021-04-09 17:56:00|2234.9|2234.6|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|18
1617990970000|2021-04-09 17:56:10|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|14
1617990980000|2021-04-09 17:56:20|2235.1|2234.8|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|19
1617990990000|2021-04-09 17:56:30|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|14
1617991000000|2021-04-09 17:56:40|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|16
1617991010000|2021-04-09 17:56:50|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|26
1617991020000|2021-04-09 17:57:00|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|21
1617991030000|2021-04-09 17:57:10|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.8|2233.5|45
1617991040000|2021-04-09 17:57:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|13
1617991050000|2021-04-09 17:57:30|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.4|2233.1|26
1617991060000|2021-04-09 17:57:40|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|40
1617991070000|2021-04-09 17:57:50|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|11
1617991080000|2021-04-09 17:58:00|2234|2233.7|2234.5|2234.2|2234.5|2234.2|2234|2233.7|19
1617991090000|2021-04-09 17:58:10|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|25
1617991100000|2021-04-09 17:58:20|2234.7|2234.4|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|13
1617991110000|2021-04-09 17:58:30|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.3|2234|19
1617991120000|2021-04-09 17:58:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|6
1617991130000|2021-04-09 17:58:50|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|5
1617991140000|2021-04-09 17:59:00|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|5
1617991150000|2021-04-09 17:59:10|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|23
1617991160000|2021-04-09 17:59:20|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|6
1617991170000|2021-04-09 17:59:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|6
1617991180000|2021-04-09 17:59:40|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|3
1617991190000|2021-04-09 17:59:50|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|11
1617991200000|2021-04-09 18:00:00|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|28
1617991210000|2021-04-09 18:00:10|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|15
1617991220000|2021-04-09 18:00:20|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.3|2234|50
1617991230000|2021-04-09 18:00:30|2234.7|2234.4|2235.1|2234.8|2235.3|2235|2234.7|2234.4|22
1617991240000|2021-04-09 18:00:40|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|3
1617991250000|2021-04-09 18:00:50|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|15
1617991260000|2021-04-09 18:01:00|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.8|2234.5|26
1617991270000|2021-04-09 18:01:10|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|14
1617991280000|2021-04-09 18:01:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|13
1617991290000|2021-04-09 18:01:30|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.1|2234.8|20
1617991300000|2021-04-09 18:01:40|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|6
1617991310000|2021-04-09 18:01:50|2235.1|2234.8|2235.3|2235|2235.3|2235|2235|2234.7|11
1617991320000|2021-04-09 18:02:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|18
1617991330000|2021-04-09 18:02:10|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|16
1617991340000|2021-04-09 18:02:20|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|16
1617991350000|2021-04-09 18:02:30|2235.4|2235.1|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|20
1617991360000|2021-04-09 18:02:40|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|51
1617991370000|2021-04-09 18:02:50|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|43
1617991380000|2021-04-09 18:03:00|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|33
1617991390000|2021-04-09 18:03:10|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|18
1617991400000|2021-04-09 18:03:20|2236.2|2235.9|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|34
1617991410000|2021-04-09 18:03:30|2236.4|2236.1|2236.5|2236.2|2236.7|2236.4|2236.3|2236|36
1617991420000|2021-04-09 18:03:40|2236.4|2236.1|2237|2236.7|2237|2236.7|2236.4|2236.1|90
1617991430000|2021-04-09 18:03:50|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|18
1617991440000|2021-04-09 18:04:00|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|24
1617991450000|2021-04-09 18:04:10|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|22
1617991460000|2021-04-09 18:04:20|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|11
1617991470000|2021-04-09 18:04:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|25
1617991480000|2021-04-09 18:04:40|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|5
1617991490000|2021-04-09 18:04:50|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|26
1617991500000|2021-04-09 18:05:00|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|58
1617991510000|2021-04-09 18:05:10|2235.5|2235.2|2234.7|2234.4|2235.7|2235.4|2234.7|2234.4|133
1617991520000|2021-04-09 18:05:20|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|42
1617991530000|2021-04-09 18:05:30|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|37
1617991540000|2021-04-09 18:05:40|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|62
1617991550000|2021-04-09 18:05:50|2234.7|2234.4|2234.2|2233.9|2234.7|2234.4|2234.2|2233.9|23
1617991560000|2021-04-09 18:06:00|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.8|2233.5|52
1617991570000|2021-04-09 18:06:10|2233.7|2233.4|2234|2233.7|2234.2|2233.9|2233.7|2233.4|18
1617991580000|2021-04-09 18:06:20|2233.9|2233.6|2234.2|2233.9|2234.4|2234.1|2233.9|2233.6|22
1617991590000|2021-04-09 18:06:30|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|6
1617991600000|2021-04-09 18:06:40|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|7
1617991610000|2021-04-09 18:06:50|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|12
1617991620000|2021-04-09 18:07:00|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.3|2234|9
1617991630000|2021-04-09 18:07:10|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|10
1617991640000|2021-04-09 18:07:20|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|5
1617991650000|2021-04-09 18:07:30|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|24
1617991660000|2021-04-09 18:07:40|||||||||2
1617991670000|2021-04-09 18:07:50|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|15
1617991680000|2021-04-09 18:08:00|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|25
1617991690000|2021-04-09 18:08:10|2233.6|2233.3|2233.2|2232.9|2233.6|2233.3|2233.1|2232.8|84
1617991700000|2021-04-09 18:08:20|2233.3|2233|2233.1|2232.8|2233.3|2233|2232.8|2232.5|124
1617991710000|2021-04-09 18:08:30|2233|2232.7|2233.3|2233|2233.4|2233.1|2232.9|2232.6|50
1617991720000|2021-04-09 18:08:40|2233.1|2232.8|2232.7|2232.4|2233.1|2232.8|2232.6|2232.3|28
1617991730000|2021-04-09 18:08:50|2232.8|2232.5|2233.3|2233|2233.3|2233|2232.7|2232.4|22
1617991740000|2021-04-09 18:09:00|2233.2|2232.9|2233.3|2233|2233.5|2233.2|2233.2|2232.9|28
1617991750000|2021-04-09 18:09:10|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.3|2233|10
1617991760000|2021-04-09 18:09:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|8
1617991770000|2021-04-09 18:09:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|3
1617991780000|2021-04-09 18:09:40|||||||||3
1617991790000|2021-04-09 18:09:50|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|10
1617991800000|2021-04-09 18:10:00|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|17
1617991810000|2021-04-09 18:10:10|2233.6|2233.3|2233.5|2233.2|2234|2233.7|2233.5|2233.2|33
1617991820000|2021-04-09 18:10:20|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|8
1617991830000|2021-04-09 18:10:30|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|3
1617991840000|2021-04-09 18:10:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|6
1617991850000|2021-04-09 18:10:50|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|21
1617991860000|2021-04-09 18:11:00|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|7
1617991870000|2021-04-09 18:11:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|5
1617991880000|2021-04-09 18:11:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|2
1617991890000|2021-04-09 18:11:30|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|11
1617991900000|2021-04-09 18:11:40|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|21
1617991910000|2021-04-09 18:11:50|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|9
1617991920000|2021-04-09 18:12:00|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|12
1617991930000|2021-04-09 18:12:10|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|22
1617991940000|2021-04-09 18:12:20|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|16
1617991950000|2021-04-09 18:12:30|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|11
1617991960000|2021-04-09 18:12:40|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|12
1617991970000|2021-04-09 18:12:50|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|17
1617991980000|2021-04-09 18:13:00|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|8
1617991990000|2021-04-09 18:13:10|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|12
1617992000000|2021-04-09 18:13:20|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|23
1617992010000|2021-04-09 18:13:30|2233.6|2233.3|2233.3|2233|2233.7|2233.4|2233.3|2233|12
1617992020000|2021-04-09 18:13:40|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|18
1617992030000|2021-04-09 18:13:50|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|7
1617992040000|2021-04-09 18:14:00|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|22
1617992050000|2021-04-09 18:14:10|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|9
1617992060000|2021-04-09 18:14:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|10
1617992070000|2021-04-09 18:14:30|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|6
1617992080000|2021-04-09 18:14:40|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|19
1617992090000|2021-04-09 18:14:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|5
1617992100000|2021-04-09 18:15:00|2233.6|2233.3|2234.7|2234.4|2234.7|2234.4|2233.6|2233.3|70
1617992110000|2021-04-09 18:15:10|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|35
1617992120000|2021-04-09 18:15:20|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.6|2234.3|56
1617992130000|2021-04-09 18:15:30|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|17
1617992140000|2021-04-09 18:15:40|2235|2234.7|2235.2|2234.9|2235.4|2235.1|2235|2234.7|14
1617992150000|2021-04-09 18:15:50|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|7
1617992160000|2021-04-09 18:16:00|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|153
1617992170000|2021-04-09 18:16:10|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.3|2235|49
1617992180000|2021-04-09 18:16:20|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|20
1617992190000|2021-04-09 18:16:30|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|5
1617992200000|2021-04-09 18:16:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|12
1617992210000|2021-04-09 18:16:50|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|16
1617992220000|2021-04-09 18:17:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|9
1617992230000|2021-04-09 18:17:10|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235.1|2234.8|8
1617992240000|2021-04-09 18:17:20|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|2
1617992250000|2021-04-09 18:17:30|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|18
1617992260000|2021-04-09 18:17:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|17
1617992270000|2021-04-09 18:17:50|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|23
1617992280000|2021-04-09 18:18:00|2234.9|2234.6|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|16
1617992290000|2021-04-09 18:18:10|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|9
1617992300000|2021-04-09 18:18:20|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|13
1617992310000|2021-04-09 18:18:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|9
1617992320000|2021-04-09 18:18:40|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|12
1617992330000|2021-04-09 18:18:50|2236.1|2235.8|2236.3|2236|2236.3|2236|2235.9|2235.6|40
1617992340000|2021-04-09 18:19:00|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|44
1617992350000|2021-04-09 18:19:10|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|21
1617992360000|2021-04-09 18:19:20|||||||||2
1617992370000|2021-04-09 18:19:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|12
1617992380000|2021-04-09 18:19:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|8
1617992390000|2021-04-09 18:19:50|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|6
1617992400000|2021-04-09 18:20:00|2235.9|2235.6|2236|2235.7|2236.2|2235.9|2235.9|2235.6|44
1617992410000|2021-04-09 18:20:10|2236.1|2235.8|2236.1|2235.8|2236.3|2236|2236|2235.7|22
1617992420000|2021-04-09 18:20:20|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.6|2235.3|39
1617992430000|2021-04-09 18:20:30|2235.5|2235.2|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|10
1617992440000|2021-04-09 18:20:40|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|8
1617992450000|2021-04-09 18:20:50|2235.2|2234.9|2235|2234.7|2235.3|2235|2234.9|2234.6|34
1617992460000|2021-04-09 18:21:00|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.7|2234.4|27
1617992470000|2021-04-09 18:21:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|9
1617992480000|2021-04-09 18:21:20|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|17
1617992490000|2021-04-09 18:21:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|22
1617992500000|2021-04-09 18:21:40|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|2
1617992510000|2021-04-09 18:21:50|||||||||1
1617992520000|2021-04-09 18:22:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|19
1617992530000|2021-04-09 18:22:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|23
1617992540000|2021-04-09 18:22:20|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|41
1617992550000|2021-04-09 18:22:30|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|13
1617992560000|2021-04-09 18:22:40|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|18
1617992570000|2021-04-09 18:22:50|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|8
1617992580000|2021-04-09 18:23:00|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|16
1617992600000|2021-04-09 18:23:20|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|10
1617992610000|2021-04-09 18:23:30|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|47
1617992620000|2021-04-09 18:23:40|2236|2235.7|2236.2|2235.9|2236.3|2236|2236|2235.7|22
1617992630000|2021-04-09 18:23:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|31
1617992640000|2021-04-09 18:24:00|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.2|2235.9|29
1617992650000|2021-04-09 18:24:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|3
1617992660000|2021-04-09 18:24:20|2236.1|2235.8|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|20
1617992670000|2021-04-09 18:24:30|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|12
1617992680000|2021-04-09 18:24:40|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|4
1617992690000|2021-04-09 18:24:50|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|10
1617992700000|2021-04-09 18:25:00|2236.3|2236|2236.5|2236.2|2236.8|2236.5|2236.2|2235.9|171
1617992710000|2021-04-09 18:25:10|2236.6|2236.3|2237.1|2236.8|2237.2|2236.9|2236.5|2236.2|220
1617992720000|2021-04-09 18:25:20|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|14
1617992730000|2021-04-09 18:25:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|21
1617992740000|2021-04-09 18:25:40|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.9|2236.6|42
1617992750000|2021-04-09 18:25:50|2237.1|2236.8|2237.5|2237.2|2237.6|2237.3|2237.1|2236.8|72
1617992760000|2021-04-09 18:26:00|2237.4|2237.1|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|25
1617992770000|2021-04-09 18:26:10|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.6|2236.3|87
1617992780000|2021-04-09 18:26:20|2236.8|2236.5|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|35
1617992790000|2021-04-09 18:26:30|2236.6|2236.3|2235.8|2235.5|2236.6|2236.3|2235.3|2235|125
1617992800000|2021-04-09 18:26:40|2235.7|2235.4|2235.6|2235.3|2236|2235.7|2235.6|2235.3|29
1617992810000|2021-04-09 18:26:50|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.3|2235|35
1617992820000|2021-04-09 18:27:00|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.7|2235.4|26
1617992830000|2021-04-09 18:27:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|11
1617992840000|2021-04-09 18:27:20|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|108
1617992850000|2021-04-09 18:27:30|2235.1|2234.8|2235|2234.7|2235.4|2235.1|2235|2234.7|103
1617992860000|2021-04-09 18:27:40|2235.1|2234.8|2234.5|2234.2|2235.1|2234.8|2234.5|2234.2|56
1617992870000|2021-04-09 18:27:50|2234.6|2234.3|2234.8|2234.5|2235|2234.7|2234.6|2234.3|52
1617992880000|2021-04-09 18:28:00|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.8|2234.5|21
1617992890000|2021-04-09 18:28:10|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|41
1617992900000|2021-04-09 18:28:20|2234.6|2234.3|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|52
1617992910000|2021-04-09 18:28:30|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|27
1617992920000|2021-04-09 18:28:40|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|35
1617992930000|2021-04-09 18:28:50|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|8
1617992940000|2021-04-09 18:29:00|2234.3|2234|2234.3|2234|2234.3|2234|2233.9|2233.6|30
1617992950000|2021-04-09 18:29:10|2234.5|2234.2|2233.9|2233.6|2234.5|2234.2|2233.9|2233.6|12
1617992960000|2021-04-09 18:29:20|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.7|2233.4|51
1617992970000|2021-04-09 18:29:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|34
1617992980000|2021-04-09 18:29:40|2234.2|2233.9|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|35
1617992990000|2021-04-09 18:29:50|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|17
1617993000000|2021-04-09 18:30:00|2233.9|2233.6|2234|2233.7|2234.3|2234|2233.9|2233.6|22
1617993010000|2021-04-09 18:30:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|19
1617993020000|2021-04-09 18:30:20|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|20
1617993030000|2021-04-09 18:30:30|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|67
1617993040000|2021-04-09 18:30:40|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|13
1617993050000|2021-04-09 18:30:50|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|15
1617993060000|2021-04-09 18:31:00|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|30
1617993070000|2021-04-09 18:31:10|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|28
1617993080000|2021-04-09 18:31:20|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|17
1617993090000|2021-04-09 18:31:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|14
1617993100000|2021-04-09 18:31:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|4
1617993110000|2021-04-09 18:31:50|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|17
1617993120000|2021-04-09 18:32:00|2233.9|2233.6|2233.7|2233.4|2234|2233.7|2233.7|2233.4|18
1617993130000|2021-04-09 18:32:10|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.2|2232.9|22
1617993140000|2021-04-09 18:32:20|2233.4|2233.1|2233.6|2233.3|2233.8|2233.5|2233.4|2233.1|15
1617993150000|2021-04-09 18:32:30|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|13
1617993160000|2021-04-09 18:32:40|||||||||8
1617993170000|2021-04-09 18:32:50|2233.3|2233|2233|2232.7|2233.3|2233|2232.9|2232.6|31
1617993180000|2021-04-09 18:33:00|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|36
1617993190000|2021-04-09 18:33:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|9
1617993200000|2021-04-09 18:33:20|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|6
1617993210000|2021-04-09 18:33:30|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|3
1617993220000|2021-04-09 18:33:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233|2232.7|9
1617993230000|2021-04-09 18:33:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|17
1617993240000|2021-04-09 18:34:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.3|2233|14
1617993250000|2021-04-09 18:34:10|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|14
1617993260000|2021-04-09 18:34:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|10
1617993270000|2021-04-09 18:34:30|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|14
1617993280000|2021-04-09 18:34:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|9
1617993290000|2021-04-09 18:34:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|12
1617993300000|2021-04-09 18:35:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|9
1617993310000|2021-04-09 18:35:10|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|32
1617993320000|2021-04-09 18:35:20|2233.9|2233.6|2233.6|2233.3|2234|2233.7|2233.6|2233.3|21
1617993330000|2021-04-09 18:35:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1617993340000|2021-04-09 18:35:40|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|8
1617993350000|2021-04-09 18:35:50|2233.9|2233.6|2233.4|2233.1|2234|2233.7|2233.4|2233.1|46
1617993360000|2021-04-09 18:36:00|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|69
1617993370000|2021-04-09 18:36:10|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|34
1617993380000|2021-04-09 18:36:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|6
1617993390000|2021-04-09 18:36:30|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|68
1617993400000|2021-04-09 18:36:40|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|12
1617993410000|2021-04-09 18:36:50|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.7|2233.4|56
1617993420000|2021-04-09 18:37:00|2234|2233.7|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|27
1617993430000|2021-04-09 18:37:10|2233.8|2233.5|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|18
1617993440000|2021-04-09 18:37:20|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2234|2233.7|45
1617993450000|2021-04-09 18:37:30|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|35
1617993460000|2021-04-09 18:37:40|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|13
1617993470000|2021-04-09 18:37:50|2234.8|2234.5|2234.1|2233.8|2234.8|2234.5|2233.9|2233.6|25
1617993480000|2021-04-09 18:38:00|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|18
1617993490000|2021-04-09 18:38:10|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|15
1617993500000|2021-04-09 18:38:20|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234.1|2233.8|27
1617993510000|2021-04-09 18:38:30|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|13
1617993520000|2021-04-09 18:38:40|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|7
1617993530000|2021-04-09 18:38:50|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|8
1617993540000|2021-04-09 18:39:00|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|5
1617993550000|2021-04-09 18:39:10|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|6
1617993560000|2021-04-09 18:39:20|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|11
1617993570000|2021-04-09 18:39:30|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|21
1617993590000|2021-04-09 18:39:50|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.3|2234|7
1617993600000|2021-04-09 18:40:00|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|24
1617993610000|2021-04-09 18:40:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|6
1617993620000|2021-04-09 18:40:20|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|5
1617993630000|2021-04-09 18:40:30|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|11
1617993640000|2021-04-09 18:40:40|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|15
1617993650000|2021-04-09 18:40:50|2234.8|2234.5|2234.7|2234.4|2235|2234.7|2234.6|2234.3|31
1617993660000|2021-04-09 18:41:00|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|31
1617993670000|2021-04-09 18:41:10|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|14
1617993680000|2021-04-09 18:41:20|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|26
1617993690000|2021-04-09 18:41:30|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|7
1617993700000|2021-04-09 18:41:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|5
1617993710000|2021-04-09 18:41:50|2235.1|2234.8|2234.4|2234.1|2235.1|2234.8|2234.4|2234.1|54
1617993720000|2021-04-09 18:42:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|30
1617993730000|2021-04-09 18:42:10|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|10
1617993740000|2021-04-09 18:42:20|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.6|2234.3|28
1617993750000|2021-04-09 18:42:30|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|5
1617993760000|2021-04-09 18:42:40|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.6|2234.3|10
1617993770000|2021-04-09 18:42:50|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|8
1617993780000|2021-04-09 18:43:00|2235.3|2235|2235.8|2235.5|2235.8|2235.5|2235.2|2234.9|43
1617993790000|2021-04-09 18:43:10|2235.9|2235.6|2236.1|2235.8|2236.3|2236|2235.9|2235.6|61
1617993800000|2021-04-09 18:43:20|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|20
1617993810000|2021-04-09 18:43:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|20
1617993820000|2021-04-09 18:43:40|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|20
1617993830000|2021-04-09 18:43:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1617993840000|2021-04-09 18:44:00|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|15
1617993850000|2021-04-09 18:44:10|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|3
1617993860000|2021-04-09 18:44:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|5
1617993870000|2021-04-09 18:44:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|7
1617993880000|2021-04-09 18:44:40|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|10
1617993890000|2021-04-09 18:44:50|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|6
1617993900000|2021-04-09 18:45:00|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.3|2235|22
1617993910000|2021-04-09 18:45:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|12
1617993920000|2021-04-09 18:45:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|19
1617993930000|2021-04-09 18:45:30|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|22
1617993940000|2021-04-09 18:45:40|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236.1|2235.8|35
1617993950000|2021-04-09 18:45:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|16
1617993960000|2021-04-09 18:46:00|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|11
1617993970000|2021-04-09 18:46:10|2236.1|2235.8|2236.3|2236|2236.3|2236|2236|2235.7|13
1617993980000|2021-04-09 18:46:20|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|6
1617993990000|2021-04-09 18:46:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.1|2235.8|5
1617994000000|2021-04-09 18:46:40|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|4
1617994010000|2021-04-09 18:46:50|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|11
1617994020000|2021-04-09 18:47:00|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|12
1617994030000|2021-04-09 18:47:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|9
1617994040000|2021-04-09 18:47:20|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|11
1617994050000|2021-04-09 18:47:30|2236|2235.7|2235.5|2235.2|2236|2235.7|2235.5|2235.2|9
1617994060000|2021-04-09 18:47:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|7
1617994070000|2021-04-09 18:47:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|45
1617994080000|2021-04-09 18:48:00|2235.9|2235.6|2236.3|2236|2236.5|2236.2|2235.9|2235.6|35
1617994090000|2021-04-09 18:48:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.3|2236|7
1617994100000|2021-04-09 18:48:20|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|5
1617994110000|2021-04-09 18:48:30|2236.2|2235.9|2236.4|2236.1|2236.6|2236.3|2236.2|2235.9|24
1617994120000|2021-04-09 18:48:40|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|10
1617994130000|2021-04-09 18:48:50|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.2|2235.9|9
1617994140000|2021-04-09 18:49:00|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.7|2235.4|36
1617994150000|2021-04-09 18:49:10|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|16
1617994160000|2021-04-09 18:49:20|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|15
1617994170000|2021-04-09 18:49:30|2235.6|2235.3|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|4
1617994180000|2021-04-09 18:49:40|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|8
1617994190000|2021-04-09 18:49:50|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|13
1617994200000|2021-04-09 18:50:00|2235.7|2235.4|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|35
1617994210000|2021-04-09 18:50:10|2235.5|2235.2|2236|2235.7|2236|2235.7|2235.5|2235.2|12
1617994220000|2021-04-09 18:50:20|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|15
1617994230000|2021-04-09 18:50:30|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|7
1617994240000|2021-04-09 18:50:40|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|3
1617994250000|2021-04-09 18:50:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|16
1617994260000|2021-04-09 18:51:00|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|44
1617994270000|2021-04-09 18:51:10|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|23
1617994280000|2021-04-09 18:51:20|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|13
1617994290000|2021-04-09 18:51:30|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|8
1617994300000|2021-04-09 18:51:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|13
1617994310000|2021-04-09 18:51:50|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|12
1617994320000|2021-04-09 18:52:00|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|41
1617994330000|2021-04-09 18:52:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|5
1617994340000|2021-04-09 18:52:20|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|18
1617994350000|2021-04-09 18:52:30|2235.1|2234.8|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|6
1617994360000|2021-04-09 18:52:40|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|9
1617994370000|2021-04-09 18:52:50|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2235|2234.7|4
1617994380000|2021-04-09 18:53:00|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|11
1617994390000|2021-04-09 18:53:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|6
1617994400000|2021-04-09 18:53:20|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|17
1617994410000|2021-04-09 18:53:30|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|9
1617994420000|2021-04-09 18:53:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|3
1617994430000|2021-04-09 18:53:50|2234.7|2234.4|2234.9|2234.6|2235.1|2234.8|2234.7|2234.4|23
1617994440000|2021-04-09 18:54:00|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|19
1617994450000|2021-04-09 18:54:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|14
1617994460000|2021-04-09 18:54:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|6
1617994470000|2021-04-09 18:54:30|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|11
1617994480000|2021-04-09 18:54:40|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.3|2234|12
1617994490000|2021-04-09 18:54:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|6
1617994500000|2021-04-09 18:55:00|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|13
1617994520000|2021-04-09 18:55:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1617994540000|2021-04-09 18:55:40|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.8|2234.5|14
1617994550000|2021-04-09 18:55:50|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|30
1617994560000|2021-04-09 18:56:00|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|18
1617994570000|2021-04-09 18:56:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1617994580000|2021-04-09 18:56:20|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2233.9|2233.6|38
1617994590000|2021-04-09 18:56:30|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234|2233.7|26
1617994600000|2021-04-09 18:56:40|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|11
1617994610000|2021-04-09 18:56:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1617994620000|2021-04-09 18:57:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.7|2233.4|37
1617994630000|2021-04-09 18:57:10|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.9|2233.6|32
1617994640000|2021-04-09 18:57:20|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|18
1617994650000|2021-04-09 18:57:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|8
1617994660000|2021-04-09 18:57:40|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|19
1617994670000|2021-04-09 18:57:50|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|18
1617994680000|2021-04-09 18:58:00|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|4
1617994690000|2021-04-09 18:58:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1617994700000|2021-04-09 18:58:20|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|2
1617994710000|2021-04-09 18:58:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|6
1617994720000|2021-04-09 18:58:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|2
1617994730000|2021-04-09 18:58:50|||||||||5
1617994740000|2021-04-09 18:59:00|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.7|2233.4|29
1617994750000|2021-04-09 18:59:10|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|29
1617994760000|2021-04-09 18:59:20|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|25
1617994770000|2021-04-09 18:59:30|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|6
1617994780000|2021-04-09 18:59:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|3
1617994790000|2021-04-09 18:59:50|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|10
1617994800000|2021-04-09 19:00:00|2234.5|2234.2|2233.9|2233.6|2234.5|2234.2|2233.9|2233.6|77
1617994810000|2021-04-09 19:00:10|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|36
1617994820000|2021-04-09 19:00:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|25
1617994830000|2021-04-09 19:00:30|2233.7|2233.4|2234.2|2233.9|2234.2|2233.9|2233.7|2233.4|19
1617994840000|2021-04-09 19:00:40|2234.3|2234|2234|2233.7|2234.3|2234|2233.9|2233.6|18
1617994850000|2021-04-09 19:00:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|15
1617994860000|2021-04-09 19:01:00|2233.9|2233.6|2233.7|2233.4|2234|2233.7|2233.7|2233.4|24
1617994870000|2021-04-09 19:01:10|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|21
1617994880000|2021-04-09 19:01:20|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|26
1617994890000|2021-04-09 19:01:30|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|7
1617994900000|2021-04-09 19:01:40|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|18
1617994910000|2021-04-09 19:01:50|2233.9|2233.6|2234|2233.7|2234.2|2233.9|2233.8|2233.5|123
1617994920000|2021-04-09 19:02:00|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|22
1617994930000|2021-04-09 19:02:10|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|11
1617994940000|2021-04-09 19:02:20|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|9
1617994950000|2021-04-09 19:02:30|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|14
1617994960000|2021-04-09 19:02:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|6
1617994970000|2021-04-09 19:02:50|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|11
1617994980000|2021-04-09 19:03:00|2234|2233.7|2234|2233.7|2234.2|2233.9|2233.9|2233.6|20
1617994990000|2021-04-09 19:03:10|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|9
1617995000000|2021-04-09 19:03:20|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|20
1617995010000|2021-04-09 19:03:30|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|35
1617995020000|2021-04-09 19:03:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|12
1617995030000|2021-04-09 19:03:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|11
1617995040000|2021-04-09 19:04:00|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|38
1617995050000|2021-04-09 19:04:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|31
1617995060000|2021-04-09 19:04:20|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.3|2233|17
1617995070000|2021-04-09 19:04:30|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|37
1617995080000|2021-04-09 19:04:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|20
1617995090000|2021-04-09 19:04:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|23
1617995100000|2021-04-09 19:05:00|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.3|2233|16
1617995110000|2021-04-09 19:05:10|2233.5|2233.2|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|116
1617995120000|2021-04-09 19:05:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|41
1617995130000|2021-04-09 19:05:30|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|26
1617995140000|2021-04-09 19:05:40|||||||||5
1617995150000|2021-04-09 19:05:50|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.3|2233|20
1617995160000|2021-04-09 19:06:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|11
1617995170000|2021-04-09 19:06:10|||||||||5
1617995180000|2021-04-09 19:06:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|9
1617995190000|2021-04-09 19:06:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|9
1617995200000|2021-04-09 19:06:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|19
1617995210000|2021-04-09 19:06:50|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|30
1617995220000|2021-04-09 19:07:00|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|12
1617995230000|2021-04-09 19:07:10|2233.3|2233|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|41
1617995240000|2021-04-09 19:07:20|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233|2232.7|37
1617995250000|2021-04-09 19:07:30|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|47
1617995260000|2021-04-09 19:07:40|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|18
1617995270000|2021-04-09 19:07:50|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|21
1617995280000|2021-04-09 19:08:00|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|42
1617995290000|2021-04-09 19:08:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|16
1617995300000|2021-04-09 19:08:20|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|52
1617995310000|2021-04-09 19:08:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|71
1617995320000|2021-04-09 19:08:40|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.6|2232.3|42
1617995330000|2021-04-09 19:08:50|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|33
1617995340000|2021-04-09 19:09:00|2233.3|2233|2233.4|2233.1|2233.7|2233.4|2233.3|2233|61
1617995350000|2021-04-09 19:09:10|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.1|2232.8|20
1617995360000|2021-04-09 19:09:20|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|14
1617995370000|2021-04-09 19:09:30|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|24
1617995380000|2021-04-09 19:09:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|14
1617995390000|2021-04-09 19:09:50|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|35
1617995400000|2021-04-09 19:10:00|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|267
1617995410000|2021-04-09 19:10:10|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.7|2231.4|53
1617995420000|2021-04-09 19:10:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|34
1617995430000|2021-04-09 19:10:30|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|61
1617995440000|2021-04-09 19:10:40|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|5
1617995450000|2021-04-09 19:10:50|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|7
1617995460000|2021-04-09 19:11:00|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|27
1617995470000|2021-04-09 19:11:10|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|16
1617995480000|2021-04-09 19:11:20|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|22
1617995490000|2021-04-09 19:11:30|2232|2231.7|2231.6|2231.3|2232|2231.7|2231.6|2231.3|17
1617995500000|2021-04-09 19:11:40|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|30
1617995510000|2021-04-09 19:11:50|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|11
1617995520000|2021-04-09 19:12:00|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|98
1617995530000|2021-04-09 19:12:10|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.4|2230.1|90
1617995540000|2021-04-09 19:12:20|2230.6|2230.3|2230.3|2230|2230.7|2230.4|2230.3|2230|35
1617995550000|2021-04-09 19:12:30|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|14
1617995560000|2021-04-09 19:12:40|2230.6|2230.3|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|18
1617995570000|2021-04-09 19:12:50|2230.3|2230|2230|2229.7|2230.4|2230.1|2229.7|2229.4|63
1617995580000|2021-04-09 19:13:00|2230.1|2229.8|2230.6|2230.3|2230.6|2230.3|2229.9|2229.6|49
1617995590000|2021-04-09 19:13:10|2230.4|2230.1|2230.9|2230.6|2230.9|2230.6|2230.4|2230.1|33
1617995600000|2021-04-09 19:13:20|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|15
1617995610000|2021-04-09 19:13:30|2231|2230.7|2231.1|2230.8|2231.3|2231|2230.9|2230.6|31
1617995620000|2021-04-09 19:13:40|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|10
1617995630000|2021-04-09 19:13:50|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|7
1617995640000|2021-04-09 19:14:00|2230.8|2230.5|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|11
1617995650000|2021-04-09 19:14:10|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|7
1617995660000|2021-04-09 19:14:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|12
1617995670000|2021-04-09 19:14:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|27
1617995680000|2021-04-09 19:14:40|2230.9|2230.6|2231|2230.7|2231.2|2230.9|2230.8|2230.5|14
1617995690000|2021-04-09 19:14:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|10
1617995700000|2021-04-09 19:15:00|2230.8|2230.5|2231.6|2231.3|2231.6|2231.3|2230.8|2230.5|79
1617995710000|2021-04-09 19:15:10|2231.7|2231.4|2231.9|2231.6|2232.1|2231.8|2231.6|2231.3|46
1617995720000|2021-04-09 19:15:20|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|22
1617995730000|2021-04-09 19:15:30|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.3|2232|15
1617995740000|2021-04-09 19:15:40|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.7|2231.4|10
1617995750000|2021-04-09 19:15:50|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.4|2231.1|19
1617995760000|2021-04-09 19:16:00|2231.3|2231|2231.7|2231.4|2231.8|2231.5|2231.3|2231|11
1617995770000|2021-04-09 19:16:10|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|5
1617995780000|2021-04-09 19:16:20|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|5
1617995790000|2021-04-09 19:16:30|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|18
1617995800000|2021-04-09 19:16:40|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|10
1617995810000|2021-04-09 19:16:50|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|7
1617995820000|2021-04-09 19:17:00|2232.1|2231.8|2232.3|2232|2232.5|2232.2|2232.1|2231.8|15
1617995830000|2021-04-09 19:17:10|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|9
1617995840000|2021-04-09 19:17:20|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.3|2232|12
1617995850000|2021-04-09 19:17:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|21
1617995860000|2021-04-09 19:17:40|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|12
1617995870000|2021-04-09 19:17:50|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|12
1617995880000|2021-04-09 19:18:00|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.8|2232.5|25
1617995890000|2021-04-09 19:18:10|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|13
1617995900000|2021-04-09 19:18:20|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|24
1617995910000|2021-04-09 19:18:30|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|12
1617995920000|2021-04-09 19:18:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|8
1617995930000|2021-04-09 19:18:50|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|10
1617995940000|2021-04-09 19:19:00|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|45
1617995950000|2021-04-09 19:19:10|2232.8|2232.5|2232.7|2232.4|2233|2232.7|2232.6|2232.3|23
1617995960000|2021-04-09 19:19:20|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|9
1617995970000|2021-04-09 19:19:30|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|29
1617995980000|2021-04-09 19:19:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|16
1617995990000|2021-04-09 19:19:50|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|20
1617996000000|2021-04-09 19:20:00|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|28
1617996010000|2021-04-09 19:20:10|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|27
1617996020000|2021-04-09 19:20:20|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|11
1617996030000|2021-04-09 19:20:30|2233.2|2232.9|2233.4|2233.1|2233.6|2233.3|2233.1|2232.8|41
1617996040000|2021-04-09 19:20:40|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|26
1617996050000|2021-04-09 19:20:50|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|25
1617996060000|2021-04-09 19:21:00|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.7|2233.4|48
1617996070000|2021-04-09 19:21:10|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|15
1617996080000|2021-04-09 19:21:20|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|23
1617996090000|2021-04-09 19:21:30|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.5|2233.2|7
1617996100000|2021-04-09 19:21:40|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|8
1617996110000|2021-04-09 19:21:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|21
1617996120000|2021-04-09 19:22:00|2233.8|2233.5|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|65
1617996130000|2021-04-09 19:22:10|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|49
1617996140000|2021-04-09 19:22:20|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|19
1617996150000|2021-04-09 19:22:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|63
1617996160000|2021-04-09 19:22:40|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|29
1617996170000|2021-04-09 19:22:50|2234.3|2234|2234.2|2233.9|2234.3|2234|2233.9|2233.6|14
1617996180000|2021-04-09 19:23:00|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|12
1617996190000|2021-04-09 19:23:10|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|6
1617996200000|2021-04-09 19:23:20|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|100
1617996210000|2021-04-09 19:23:30|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|12
1617996220000|2021-04-09 19:23:40|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|9
1617996230000|2021-04-09 19:23:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|12
1617996240000|2021-04-09 19:24:00|2234.5|2234.2|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|28
1617996250000|2021-04-09 19:24:10|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|5
1617996260000|2021-04-09 19:24:20|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|13
1617996270000|2021-04-09 19:24:30|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|54
1617996280000|2021-04-09 19:24:40|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|51
1617996290000|2021-04-09 19:24:50|2235.3|2235|2235.2|2234.9|2235.3|2235|2235|2234.7|35
1617996300000|2021-04-09 19:25:00|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|14
1617996310000|2021-04-09 19:25:10|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|58
1617996320000|2021-04-09 19:25:20|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|71
1617996330000|2021-04-09 19:25:30|2236|2235.7|2236|2235.7|2236|2235.7|2235.7|2235.4|91
1617996340000|2021-04-09 19:25:40|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236|2235.7|64
1617996350000|2021-04-09 19:25:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|13
1617996360000|2021-04-09 19:26:00|2236.2|2235.9|2235.4|2235.1|2236.2|2235.9|2235.4|2235.1|30
1617996370000|2021-04-09 19:26:10|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|10
1617996380000|2021-04-09 19:26:20|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|15
1617996390000|2021-04-09 19:26:30|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|8
1617996400000|2021-04-09 19:26:40|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|7
1617996410000|2021-04-09 19:26:50|2236.4|2236.1|2237|2236.7|2237.1|2236.8|2236.4|2236.1|66
1617996420000|2021-04-09 19:27:00|2237.1|2236.8|2236.7|2236.4|2237.3|2237|2236.7|2236.4|74
1617996430000|2021-04-09 19:27:10|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|33
1617996440000|2021-04-09 19:27:20|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|12
1617996450000|2021-04-09 19:27:30|2237|2236.7|2237|2236.7|2237|2236.7|2236.8|2236.5|6
1617996460000|2021-04-09 19:27:40|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|26
1617996470000|2021-04-09 19:27:50|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|14
1617996480000|2021-04-09 19:28:00|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|16
1617996490000|2021-04-09 19:28:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|14
1617996500000|2021-04-09 19:28:20|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|22
1617996510000|2021-04-09 19:28:30|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|20
1617996520000|2021-04-09 19:28:40|2237|2236.7|2237.4|2237.1|2237.7|2237.4|2237|2236.7|89
1617996530000|2021-04-09 19:28:50|2237.5|2237.2|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|137
1617996540000|2021-04-09 19:29:00|2237.8|2237.5|2238.8|2238.5|2238.8|2238.5|2237.8|2237.5|99
1617996550000|2021-04-09 19:29:10|2238.7|2238.4|2238.3|2238|2238.8|2238.5|2238.3|2238|41
1617996560000|2021-04-09 19:29:20|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238|2237.7|58
1617996570000|2021-04-09 19:29:30|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|41
1617996580000|2021-04-09 19:29:40|2238.7|2238.4|2238.4|2238.1|2238.8|2238.5|2238.2|2237.9|45
1617996590000|2021-04-09 19:29:50|2238.2|2237.9|2238.1|2237.8|2238.4|2238.1|2237.8|2237.5|59
1617996600000|2021-04-09 19:30:00|2238.2|2237.9|2238.7|2238.4|2238.9|2238.6|2238.2|2237.9|93
1617996610000|2021-04-09 19:30:10|2238.6|2238.3|2238.9|2238.6|2239.1|2238.8|2238.6|2238.3|51
1617996620000|2021-04-09 19:30:20|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|40
1617996630000|2021-04-09 19:30:30|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|25
1617996640000|2021-04-09 19:30:40|2238.4|2238.1|2238.8|2238.5|2238.8|2238.5|2238.3|2238|20
1617996650000|2021-04-09 19:30:50|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.7|2238.4|45
1617996660000|2021-04-09 19:31:00|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|16
1617996670000|2021-04-09 19:31:10|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|36
1617996680000|2021-04-09 19:31:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|25
1617996690000|2021-04-09 19:31:30|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|20
1617996700000|2021-04-09 19:31:40|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|24
1617996710000|2021-04-09 19:31:50|2239.2|2238.9|2239.8|2239.5|2239.8|2239.5|2239.1|2238.8|133
1617996720000|2021-04-09 19:32:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|108
1617996730000|2021-04-09 19:32:10|2240|2239.7|2240.3|2240|2240.4|2240.1|2239.7|2239.4|101
1617996740000|2021-04-09 19:32:20|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|67
1617996750000|2021-04-09 19:32:30|2240.1|2239.8|2239.9|2239.6|2240.2|2239.9|2239.5|2239.2|126
1617996760000|2021-04-09 19:32:40|2239.8|2239.5|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|51
1617996770000|2021-04-09 19:32:50|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|75
1617996780000|2021-04-09 19:33:00|2240|2239.7|2239.6|2239.3|2240|2239.7|2239.5|2239.2|41
1617996790000|2021-04-09 19:33:10|2239.5|2239.2|2239|2238.7|2239.6|2239.3|2238.9|2238.6|69
1617996800000|2021-04-09 19:33:20|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|130
1617996810000|2021-04-09 19:33:30|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.7|2238.4|70
1617996820000|2021-04-09 19:33:40|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239|2238.7|49
1617996830000|2021-04-09 19:33:50|2239|2238.7|2239.5|2239.2|2239.7|2239.4|2238.9|2238.6|29
1617996840000|2021-04-09 19:34:00|2239.4|2239.1|2238.9|2238.6|2239.4|2239.1|2238.8|2238.5|82
1617996850000|2021-04-09 19:34:10|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|17
1617996860000|2021-04-09 19:34:20|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|31
1617996870000|2021-04-09 19:34:30|2239.1|2238.8|2239.5|2239.2|2239.6|2239.3|2239.1|2238.8|63
1617996880000|2021-04-09 19:34:40|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|14
1617996890000|2021-04-09 19:34:50|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|46
1617996900000|2021-04-09 19:35:00|2239.8|2239.5|2240.2|2239.9|2240.4|2240.1|2239.8|2239.5|86
1617996910000|2021-04-09 19:35:10|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|44
1617996920000|2021-04-09 19:35:20|2240.5|2240.2|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|60
1617996930000|2021-04-09 19:35:30|2239.6|2239.3|2240|2239.7|2240.1|2239.8|2239.3|2239|56
1617996940000|2021-04-09 19:35:40|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.7|2239.4|35
1617996950000|2021-04-09 19:35:50|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.3|2239|109
1617996960000|2021-04-09 19:36:00|2239.5|2239.2|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|29
1617996970000|2021-04-09 19:36:10|2240|2239.7|2240.4|2240.1|2240.5|2240.2|2239.9|2239.6|56
1617996980000|2021-04-09 19:36:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|20
1617996990000|2021-04-09 19:36:30|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|52
1617997000000|2021-04-09 19:36:40|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|68
1617997010000|2021-04-09 19:36:50|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|66
1617997020000|2021-04-09 19:37:00|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240|2239.7|38
1617997030000|2021-04-09 19:37:10|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.3|2240|16
1617997040000|2021-04-09 19:37:20|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.7|2240.4|35
1617997050000|2021-04-09 19:37:30|2241|2240.7|2241.3|2241|2241.4|2241.1|2241|2240.7|90
1617997060000|2021-04-09 19:37:40|2241.4|2241.1|2241|2240.7|2241.6|2241.3|2241|2240.7|38
1617997070000|2021-04-09 19:37:50|2240.9|2240.6|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|91
1617997080000|2021-04-09 19:38:00|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.6|2240.3|101
1617997090000|2021-04-09 19:38:10|2240.9|2240.6|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|26
1617997100000|2021-04-09 19:38:20|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2240.9|2240.6|82
1617997110000|2021-04-09 19:38:30|2241.1|2240.8|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|32
1617997120000|2021-04-09 19:38:40|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.8|2240.5|37
1617997130000|2021-04-09 19:38:50|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|15
1617997140000|2021-04-09 19:39:00|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|56
1617997150000|2021-04-09 19:39:10|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.2|2239.9|67
1617997160000|2021-04-09 19:39:20|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|10
1617997170000|2021-04-09 19:39:30|2240.8|2240.5|2240.4|2240.1|2241|2240.7|2240.4|2240.1|37
1617997180000|2021-04-09 19:39:40|2240.5|2240.2|2240.3|2240|2240.7|2240.4|2240.3|2240|48
1617997190000|2021-04-09 19:39:50|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240|2239.7|54
1617997200000|2021-04-09 19:40:00|2240.3|2240|2241|2240.7|2241|2240.7|2240.3|2240|66
1617997210000|2021-04-09 19:40:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|59
1617997220000|2021-04-09 19:40:20|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|28
1617997230000|2021-04-09 19:40:30|2241|2240.7|2240.7|2240.4|2241.1|2240.8|2240.6|2240.3|38
1617997240000|2021-04-09 19:40:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.3|2240|38
1617997250000|2021-04-09 19:40:50|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240|2239.7|55
1617997260000|2021-04-09 19:41:00|2240.5|2240.2|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|35
1617997270000|2021-04-09 19:41:10|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2240|2239.7|29
1617997280000|2021-04-09 19:41:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|32
1617997290000|2021-04-09 19:41:30|2240.2|2239.9|2239.5|2239.2|2240.2|2239.9|2239.4|2239.1|55
1617997300000|2021-04-09 19:41:40|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|32
1617997310000|2021-04-09 19:41:50|2239.7|2239.4|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|20
1617997320000|2021-04-09 19:42:00|2239.5|2239.2|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|42
1617997330000|2021-04-09 19:42:10|2239.3|2239|2239.6|2239.3|2239.7|2239.4|2239.3|2239|58
1617997340000|2021-04-09 19:42:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|64
1617997350000|2021-04-09 19:42:30|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.6|2239.3|49
1617997360000|2021-04-09 19:42:40|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.9|2239.6|64
1617997370000|2021-04-09 19:42:50|2240.1|2239.8|2240.4|2240.1|2240.5|2240.2|2240.1|2239.8|43
1617997380000|2021-04-09 19:43:00|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|50
1617997390000|2021-04-09 19:43:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|33
1617997400000|2021-04-09 19:43:20|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.7|2239.4|51
1617997410000|2021-04-09 19:43:30|2240.3|2240|2240.3|2240|2240.5|2240.2|2240.2|2239.9|35
1617997420000|2021-04-09 19:43:40|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|95
1617997430000|2021-04-09 19:43:50|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|48
1617997440000|2021-04-09 19:44:00|2240.2|2239.9|2240.2|2239.9|2240.5|2240.2|2240|2239.7|80
1617997450000|2021-04-09 19:44:10|2240.1|2239.8|2239.6|2239.3|2240.1|2239.8|2239.6|2239.3|40
1617997460000|2021-04-09 19:44:20|2239.7|2239.4|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|42
1617997470000|2021-04-09 19:44:30|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|22
1617997480000|2021-04-09 19:44:40|2239.4|2239.1|2239.4|2239.1|2239.7|2239.4|2239.3|2239|158
1617997490000|2021-04-09 19:44:50|2239.3|2239|2238.5|2238.2|2239.3|2239|2238.3|2238|212
1617997500000|2021-04-09 19:45:00|2238.6|2238.3|2239.1|2238.8|2239.2|2238.9|2238.1|2237.8|283
1617997510000|2021-04-09 19:45:10|2239|2238.7|2238.8|2238.5|2239.2|2238.9|2238.7|2238.4|80
1617997520000|2021-04-09 19:45:20|2238.7|2238.4|2239|2238.7|2239.1|2238.8|2238.6|2238.3|39
1617997530000|2021-04-09 19:45:30|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|37
1617997540000|2021-04-09 19:45:40|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|67
1617997550000|2021-04-09 19:45:50|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.2|2238.9|102
1617997560000|2021-04-09 19:46:00|2239.5|2239.2|2239|2238.7|2239.5|2239.2|2238.8|2238.5|35
1617997570000|2021-04-09 19:46:10|2239.1|2238.8|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|39
1617997580000|2021-04-09 19:46:20|2239.4|2239.1|2238.8|2238.5|2239.4|2239.1|2238.8|2238.5|60
1617997590000|2021-04-09 19:46:30|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|56
1617997600000|2021-04-09 19:46:40|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|44
1617997610000|2021-04-09 19:46:50|2238.8|2238.5|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|14
1617997620000|2021-04-09 19:47:00|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.6|2238.3|57
1617997630000|2021-04-09 19:47:10|2239.2|2238.9|2239.1|2238.8|2239.4|2239.1|2239|2238.7|67
1617997640000|2021-04-09 19:47:20|2239|2238.7|2238.6|2238.3|2239|2238.7|2238.6|2238.3|35
1617997650000|2021-04-09 19:47:30|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.5|2238.2|30
1617997660000|2021-04-09 19:47:40|2238.8|2238.5|2239.2|2238.9|2239.3|2239|2238.8|2238.5|84
1617997670000|2021-04-09 19:47:50|2239|2238.7|2239.2|2238.9|2239.3|2239|2239|2238.7|29
1617997680000|2021-04-09 19:48:00|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|56
1617997690000|2021-04-09 19:48:10|2239.9|2239.6|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|98
1617997700000|2021-04-09 19:48:20|2240|2239.7|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|69
1617997710000|2021-04-09 19:48:30|2239.8|2239.5|2240.1|2239.8|2240.3|2240|2239.8|2239.5|80
1617997720000|2021-04-09 19:48:40|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.1|2239.8|49
1617997730000|2021-04-09 19:48:50|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.5|2240.2|53
1617997740000|2021-04-09 19:49:00|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|72
1617997750000|2021-04-09 19:49:10|2241.4|2241.1|2240.6|2240.3|2241.4|2241.1|2240.6|2240.3|94
1617997760000|2021-04-09 19:49:20|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|77
1617997770000|2021-04-09 19:49:30|2240.6|2240.3|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|41
1617997780000|2021-04-09 19:49:40|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|16
1617997790000|2021-04-09 19:49:50|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|63
1617997800000|2021-04-09 19:50:00|2241.1|2240.8|2242.6|2242.3|2242.7|2242.4|2241.1|2240.8|472
1617997810000|2021-04-09 19:50:10|2242.5|2242.2|2243.3|2243|2243.5|2243.2|2242.4|2242.1|205
1617997820000|2021-04-09 19:50:20|2243.4|2243.1|2242.7|2242.4|2243.4|2243.1|2242.7|2242.4|227
1617997830000|2021-04-09 19:50:30|2242.4|2242.1|2242.8|2242.5|2243.3|2243|2242.4|2242.1|94
1617997840000|2021-04-09 19:50:40|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.7|2242.4|39
1617997850000|2021-04-09 19:50:50|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.4|2242.1|58
1617997860000|2021-04-09 19:51:00|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|81
1617997870000|2021-04-09 19:51:10|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|90
1617997880000|2021-04-09 19:51:20|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|46
1617997890000|2021-04-09 19:51:30|2243.4|2243.1|2243.9|2243.6|2244|2243.7|2243.3|2243|102
1617997900000|2021-04-09 19:51:40|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|109
1617997910000|2021-04-09 19:51:50|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|82
1617997920000|2021-04-09 19:52:00|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.7|2243.4|153
1617997930000|2021-04-09 19:52:10|2243.9|2243.6|2244.1|2243.8|2244.3|2244|2243.9|2243.6|117
1617997940000|2021-04-09 19:52:20|2244.3|2244|2244.8|2244.5|2244.8|2244.5|2244.3|2244|61
1617997950000|2021-04-09 19:52:30|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.6|2244.3|49
1617997960000|2021-04-09 19:52:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.6|2244.3|76
1617997970000|2021-04-09 19:52:50|2244.9|2244.6|2244.5|2244.2|2245.3|2245|2244.5|2244.2|84
1617997980000|2021-04-09 19:53:00|2244.4|2244.1|2245|2244.7|2245.3|2245|2244.4|2244.1|197
1617997990000|2021-04-09 19:53:10|2244.8|2244.5|2245.1|2244.8|2245.2|2244.9|2244.6|2244.3|127
1617998000000|2021-04-09 19:53:20|2245.2|2244.9|2245|2244.7|2245.3|2245|2244.9|2244.6|35
1617998010000|2021-04-09 19:53:30|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|123
1617998020000|2021-04-09 19:53:40|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|63
1617998030000|2021-04-09 19:53:50|2245.1|2244.8|2245.7|2245.4|2245.8|2245.5|2244.8|2244.5|165
1617998040000|2021-04-09 19:54:00|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|159
1617998050000|2021-04-09 19:54:10|2246.3|2246|2246.3|2246|2246.4|2246.1|2246|2245.7|106
1617998060000|2021-04-09 19:54:20|2246.2|2245.9|2246|2245.7|2246.3|2246|2246|2245.7|120
1617998070000|2021-04-09 19:54:30|2246.1|2245.8|2245.4|2245.1|2246.4|2246.1|2245.4|2245.1|98
1617998080000|2021-04-09 19:54:40|2245.5|2245.2|2246|2245.7|2246|2245.7|2245.5|2245.2|137
1617998090000|2021-04-09 19:54:50|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.2|2245.9|178
1617998100000|2021-04-09 19:55:00|2246.8|2246.5|2246.6|2246.3|2247.2|2246.9|2246.6|2246.3|264
1617998110000|2021-04-09 19:55:10|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2246.1|2245.8|233
1617998120000|2021-04-09 19:55:20|2246.3|2246|2246.1|2245.8|2246.9|2246.6|2246.1|2245.8|185
1617998130000|2021-04-09 19:55:30|2246.2|2245.9|2246.2|2245.9|2246.6|2246.3|2245.9|2245.6|120
1617998140000|2021-04-09 19:55:40|2246.3|2246|2247|2246.7|2247.1|2246.8|2246.3|2246|194
1617998150000|2021-04-09 19:55:50|2246.9|2246.6|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|139
1617998160000|2021-04-09 19:56:00|2247|2246.7|2246.6|2246.3|2247|2246.7|2246.1|2245.8|260
1617998170000|2021-04-09 19:56:10|2246.5|2246.2|2246.8|2246.5|2247.2|2246.9|2246.5|2246.2|193
1617998180000|2021-04-09 19:56:20|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|165
1617998190000|2021-04-09 19:56:30|2246|2245.7|2245.4|2245.1|2246|2245.7|2245.3|2245|107
1617998200000|2021-04-09 19:56:40|2245.6|2245.3|2245.1|2244.8|2245.6|2245.3|2245|2244.7|123
1617998210000|2021-04-09 19:56:50|2245|2244.7|2245|2244.7|2245.5|2245.2|2245|2244.7|185
1617998220000|2021-04-09 19:57:00|2245.1|2244.8|2245.9|2245.6|2246.1|2245.8|2245.1|2244.8|167
1617998230000|2021-04-09 19:57:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.3|2245|148
1617998240000|2021-04-09 19:57:20|2245.9|2245.6|2245.3|2245|2245.9|2245.6|2245.3|2245|140
1617998250000|2021-04-09 19:57:30|2245.2|2244.9|2244.6|2244.3|2245.2|2244.9|2244.6|2244.3|125
1617998260000|2021-04-09 19:57:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.4|2244.1|88
1617998270000|2021-04-09 19:57:50|2244.6|2244.3|2244.5|2244.2|2245.1|2244.8|2244.5|2244.2|180
1617998280000|2021-04-09 19:58:00|2244.7|2244.4|2244.2|2243.9|2244.7|2244.4|2244.2|2243.9|218
1617998290000|2021-04-09 19:58:10|2244.1|2243.8|2243.2|2242.9|2244.3|2244|2243.2|2242.9|256
1617998300000|2021-04-09 19:58:20|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243|2242.7|75
1617998310000|2021-04-09 19:58:30|2243|2242.7|2242.3|2242|2243|2242.7|2242.2|2241.9|303
1617998320000|2021-04-09 19:58:40|2242.2|2241.9|2241.5|2241.2|2242.3|2242|2241.5|2241.2|441
1617998330000|2021-04-09 19:58:50|2241.4|2241.1|2242.7|2242.4|2243.1|2242.8|2241|2240.7|682
1617998340000|2021-04-09 19:59:00|2242.8|2242.5|2243|2242.7|2243.4|2243.1|2242.5|2242.2|453
1617998350000|2021-04-09 19:59:10|2243.1|2242.8|2243.1|2242.8|2243.7|2243.4|2243|2242.7|583
1617998360000|2021-04-09 19:59:20|2243|2242.7|2243.9|2243.6|2243.9|2243.6|2242.7|2242.4|661
1617998370000|2021-04-09 19:59:30|2244|2243.7|2243.4|2243.1|2244.3|2244|2243.3|2243|749
1617998380000|2021-04-09 19:59:40|2243.3|2243|2241.5|2241.2|2244.1|2243.8|2241.5|2241.2|1187
1617998390000|2021-04-09 19:59:50|2241.4|2241.1|2242.1|2241.8|2242.5|2242.2|2241.1|2240.8|2903
1617998400000|2021-04-09 20:00:00|2242|2241.7|2243.8|2243.5|2243.8|2243.5|2242|2241.7|1044
1617998410000|2021-04-09 20:00:10|2243.9|2243.6|2245.8|2245.5|2245.8|2245.5|2243.8|2243.5|481
1617998420000|2021-04-09 20:00:20|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.2|2244.9|310
1617998430000|2021-04-09 20:00:30|2245.6|2245.3|2243.8|2243.5|2245.6|2245.3|2243.8|2243.5|113
1617998440000|2021-04-09 20:00:40|2243.9|2243.6|2244.9|2244.6|2245.3|2245|2243.8|2243.5|167
1617998450000|2021-04-09 20:00:50|2245|2244.7|2245.2|2244.9|2245.5|2245.2|2245|2244.7|142
1617998460000|2021-04-09 20:01:00|2245.1|2244.8|2245.3|2245|2245.6|2245.3|2245|2244.7|113
1617998470000|2021-04-09 20:01:10|2245.1|2244.8|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|82
1617998480000|2021-04-09 20:01:20|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|77
1617998490000|2021-04-09 20:01:30|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.2|2243.9|102
1617998500000|2021-04-09 20:01:40|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.6|2243.3|188
1617998510000|2021-04-09 20:01:50|2244.1|2243.8|2243.8|2243.5|2244.2|2243.9|2243.4|2243.1|158
1617998520000|2021-04-09 20:02:00|2243.7|2243.4|2243.3|2243|2243.8|2243.5|2243.3|2243|71
1617998530000|2021-04-09 20:02:10|2243.4|2243.1|2243.6|2243.3|2243.8|2243.5|2243.3|2243|81
1617998540000|2021-04-09 20:02:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|48
1617998550000|2021-04-09 20:02:30|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2242.9|2242.6|88
1617998560000|2021-04-09 20:02:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|92
1617998570000|2021-04-09 20:02:50|2243.2|2242.9|2242.5|2242.2|2243.2|2242.9|2242.5|2242.2|131
1617998580000|2021-04-09 20:03:00|2242.6|2242.3|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|89
1617998590000|2021-04-09 20:03:10|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2242.2|2241.9|63
1617998600000|2021-04-09 20:03:20|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2241.9|2241.6|56
1617998610000|2021-04-09 20:03:30|2242|2241.7|2242.3|2242|2242.3|2242|2241.9|2241.6|20
1617998620000|2021-04-09 20:03:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|38
1617998630000|2021-04-09 20:03:50|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|23
1617998640000|2021-04-09 20:04:00|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2242.3|2242|23
1617998650000|2021-04-09 20:04:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242|2241.7|56
1617998660000|2021-04-09 20:04:20|2242.1|2241.8|2242.4|2242.1|2242.6|2242.3|2242.1|2241.8|74
1617998670000|2021-04-09 20:04:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|44
1617998680000|2021-04-09 20:04:40|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|68
1617998690000|2021-04-09 20:04:50|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|22
1617998700000|2021-04-09 20:05:00|2242.5|2242.2|2242.4|2242.1|2242.7|2242.4|2242.3|2242|77
1617998710000|2021-04-09 20:05:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|36
1617998720000|2021-04-09 20:05:20|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.1|2241.8|28
1617998730000|2021-04-09 20:05:30|2242.1|2241.8|2242|2241.7|2242.3|2242|2242|2241.7|20
1617998740000|2021-04-09 20:05:40|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|59
1617998750000|2021-04-09 20:05:50|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|252
1617998760000|2021-04-09 20:06:00|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|50
1617998770000|2021-04-09 20:06:10|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|81
1617998780000|2021-04-09 20:06:20|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|66
1617998790000|2021-04-09 20:06:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|157
1617998800000|2021-04-09 20:06:40|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|34
1617998810000|2021-04-09 20:06:50|2243.3|2243|2243|2242.7|2243.4|2243.1|2242.9|2242.6|128
1617998820000|2021-04-09 20:07:00|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|14
1617998830000|2021-04-09 20:07:10|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|62
1617998840000|2021-04-09 20:07:20|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|13
1617998850000|2021-04-09 20:07:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|22
1617998860000|2021-04-09 20:07:40|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|54
1617998870000|2021-04-09 20:07:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|77
1617998880000|2021-04-09 20:08:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|16
1617998890000|2021-04-09 20:08:10|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|38
1617998900000|2021-04-09 20:08:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|6
1617998910000|2021-04-09 20:08:30|2242.8|2242.5|2242.2|2241.9|2242.8|2242.5|2242.2|2241.9|65
1617998920000|2021-04-09 20:08:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|34
1617998930000|2021-04-09 20:08:50|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|42
1617998940000|2021-04-09 20:09:00|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|35
1617998950000|2021-04-09 20:09:10|2241.6|2241.3|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|42
1617998960000|2021-04-09 20:09:20|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|46
1617998970000|2021-04-09 20:09:30|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|22
1617998980000|2021-04-09 20:09:40|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|29
1617998990000|2021-04-09 20:09:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|147
1617999000000|2021-04-09 20:10:00|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|116
1617999010000|2021-04-09 20:10:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|10
1617999020000|2021-04-09 20:10:20|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|212
1617999030000|2021-04-09 20:10:30|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|32
1617999040000|2021-04-09 20:10:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|19
1617999050000|2021-04-09 20:10:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|6
1617999060000|2021-04-09 20:11:00|||||||||6
1617999070000|2021-04-09 20:11:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|3
1617999080000|2021-04-09 20:11:20|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|28
1617999090000|2021-04-09 20:11:30|2241.9|2241.6|2241.2|2240.9|2241.9|2241.6|2241.1|2240.8|256
1617999100000|2021-04-09 20:11:40|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.1|2240.8|53
1617999110000|2021-04-09 20:11:50|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|65
1617999120000|2021-04-09 20:12:00|||||||||28
1617999130000|2021-04-09 20:12:10|2241|2240.7|2241.3|2241|2241.3|2241|2240.9|2240.6|72
1617999140000|2021-04-09 20:12:20|2241.2|2240.9|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|16
1617999150000|2021-04-09 20:12:30|2241|2240.7|2241.5|2241.2|2241.7|2241.4|2241|2240.7|109
1617999160000|2021-04-09 20:12:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|3
1617999170000|2021-04-09 20:12:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|9
1617999180000|2021-04-09 20:13:00|2241.4|2241.1|2240.5|2240.2|2241.4|2241.1|2240.4|2240.1|90
1617999190000|2021-04-09 20:13:10|2240.4|2240.1|2240|2239.7|2240.7|2240.4|2240|2239.7|115
1617999200000|2021-04-09 20:13:20|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|23
1617999210000|2021-04-09 20:13:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.1|2239.8|28
1617999220000|2021-04-09 20:13:40|2240.4|2240.1|2240.9|2240.6|2240.9|2240.6|2240.4|2240.1|21
1617999230000|2021-04-09 20:13:50|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2241|2240.7|38
1617999240000|2021-04-09 20:14:00|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|36
1617999250000|2021-04-09 20:14:10|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|11
1617999260000|2021-04-09 20:14:20|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|15
1617999270000|2021-04-09 20:14:30|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.7|2241.4|19
1617999280000|2021-04-09 20:14:40|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.9|2241.6|23
1617999290000|2021-04-09 20:14:50|2241.8|2241.5|2242.3|2241.5|2242.4|2241.7|2241.5|2241.2|97
1617999300000|2021-04-09 20:15:00|2242.4|2241.6|2242.5|2241.7|2242.5|2241.7|2242.4|2241.6|0
1617999320000|2021-04-09 20:15:20|2242.6|2241.8|2242.9|2242.1|2242.9|2242.1|2242.6|2241.8|0
1617999330000|2021-04-09 20:15:30|2242.8|2242|2243|2242.2|2243|2242.2|2242.8|2242|0
1617999340000|2021-04-09 20:15:40|2242.9|2242.1|2243|2242.2|2243|2242.2|2242.9|2242.1|0
1617999360000|2021-04-09 20:16:00|2243.1|2242.3|2243|2242.2|2243.1|2242.3|2243|2242.2|0
1617999370000|2021-04-09 20:16:10|2243.1|2242.3|2243.1|2242.3|2243.1|2242.3|2243.1|2242.3|0
1617999380000|2021-04-09 20:16:20|2243|2242.2|2243.1|2242.3|2243.1|2242.3|2243|2242.2|0
1617999400000|2021-04-09 20:16:40|2243.2|2242.4|2243.1|2242.3|2243.2|2242.4|2243.1|2242.3|0
1617999410000|2021-04-09 20:16:50|2243|2242.2|2242.9|2242.1|2243|2242.2|2242.9|2242.1|0
1617999420000|2021-04-09 20:17:00|2243|2242.2|2243.1|2242.3|2243.1|2242.3|2243|2242.2|0
1617999440000|2021-04-09 20:17:20|2243|2242.2|2243.1|2242.3|2243.1|2242.3|2243|2242.2|0
1617999480000|2021-04-09 20:18:00|2243|2242.2|2243|2242.2|2243|2242.2|2243|2242.2|0
1617999490000|2021-04-09 20:18:10|2243.1|2242.3|2243.1|2242.3|2243.1|2242.3|2243.1|2242.3|0
1617999510000|2021-04-09 20:18:30|2243|2242.2|2243|2242.2|2243|2242.2|2243|2242.2|0
1617999520000|2021-04-09 20:18:40|2243.1|2242.3|2243.1|2242.3|2243.1|2242.3|2243.1|2242.3|0
1617999530000|2021-04-09 20:18:50|2243|2242.2|2243.1|2242.3|2243.1|2242.3|2243|2242.2|0
1617999550000|2021-04-09 20:19:10|2243|2242.2|2243|2242.2|2243|2242.2|2243|2242.2|0
1617999570000|2021-04-09 20:19:30|2244|2243.2|2244|2243.2|2244|2243.2|2244|2243.2|0
1617999580000|2021-04-09 20:19:40|2243|2242.2|2244|2243.2|2244|2243.2|2243|2242.2|0
1617999590000|2021-04-09 20:19:50|2243|2242.2|2243|2242.2|2243|2242.2|2243|2242.2|0
1617999600000|2021-04-09 20:20:00|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|0
1617999620000|2021-04-09 20:20:20|2243|2242.2|2242.9|2242.1|2243|2242.2|2242.9|2242.1|0
1617999630000|2021-04-09 20:20:30|2243|2242.2|2243|2242.2|2243|2242.2|2243|2242.2|0
1617999650000|2021-04-09 20:20:50|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|0
1617999680000|2021-04-09 20:21:20|2243|2242.2|2243|2242.2|2243|2242.2|2243|2242.2|0
1617999700000|2021-04-09 20:21:40|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|0
1617999730000|2021-04-09 20:22:10|2243|2242.2|2243|2242.2|2243|2242.2|2243|2242.2|0
1617999770000|2021-04-09 20:22:50|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|0
1617999850000|2021-04-09 20:24:10|2242.8|2242|2242.8|2242|2242.8|2242|2242.8|2242|0
1617999870000|2021-04-09 20:24:30|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|0
1617999880000|2021-04-09 20:24:40|2242.8|2242|2242.8|2242|2242.8|2242|2242.8|2242|0
1617999900000|2021-04-09 20:25:00|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|0
1617999910000|2021-04-09 20:25:10|2242.8|2242|2242.8|2242|2242.8|2242|2242.8|2242|0
1617999950000|2021-04-09 20:25:50|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|0
1617999960000|2021-04-09 20:26:00|2242.8|2242|2242.8|2242|2242.9|2242.1|2242.8|2242|0
1617999970000|2021-04-09 20:26:10|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|0
1618000050000|2021-04-09 20:27:30|2242.8|2242|2242.8|2242|2242.8|2242|2242.8|2242|0
1618000090000|2021-04-09 20:28:10|2242.4|2241.6|2242.4|2241.6|2242.4|2241.6|2242.4|2241.6|0
1618000140000|2021-04-09 20:29:00|2242.5|2241.7|2242.6|2241.8|2242.6|2241.8|2242.5|2241.7|0
1618000150000|2021-04-09 20:29:10|2242.5|2241.7|2242.5|2241.7|2242.5|2241.7|2242.5|2241.7|0
1618000200000|2021-04-09 20:30:00|2241.4|2241.1|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|17
1618000210000|2021-04-09 20:30:10|2241.8|2241.5|2242|2241.7|2242.1|2241.8|2241.7|2241.4|11
1618000220000|2021-04-09 20:30:20|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|8
1618000230000|2021-04-09 20:30:30|||||||||6
1618000240000|2021-04-09 20:30:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|2
1618000250000|2021-04-09 20:30:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|7
1618000260000|2021-04-09 20:31:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|7
1618000270000|2021-04-09 20:31:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|9
1618000280000|2021-04-09 20:31:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1618000290000|2021-04-09 20:31:30|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.3|2241|13
1618000300000|2021-04-09 20:31:40|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.2|2240.9|4
1618000310000|2021-04-09 20:31:50|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|7
1618000320000|2021-04-09 20:32:00|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|5
1618000340000|2021-04-09 20:32:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|4
1618000350000|2021-04-09 20:32:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|4
1618000360000|2021-04-09 20:32:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1618000370000|2021-04-09 20:32:50|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|4
1618000380000|2021-04-09 20:33:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|3
1618000400000|2021-04-09 20:33:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|5
1618000410000|2021-04-09 20:33:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|16
1618000440000|2021-04-09 20:34:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|4
1618000450000|2021-04-09 20:34:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|4
1618000460000|2021-04-09 20:34:20|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|7
1618000470000|2021-04-09 20:34:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|4
1618000480000|2021-04-09 20:34:40|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|4
1618000500000|2021-04-09 20:35:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|10
1618000510000|2021-04-09 20:35:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1618000540000|2021-04-09 20:35:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|11
1618000550000|2021-04-09 20:35:50|||||||||2
1618000560000|2021-04-09 20:36:00|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|12
1618000590000|2021-04-09 20:36:30|2241.3|2241|2243|2242.7|2243.2|2242.9|2241.3|2241|225
1618000600000|2021-04-09 20:36:40|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|24
1618000610000|2021-04-09 20:36:50|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|11
1618000630000|2021-04-09 20:37:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1618000640000|2021-04-09 20:37:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1618000650000|2021-04-09 20:37:30|||||||||2
1618000660000|2021-04-09 20:37:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|6
1618000670000|2021-04-09 20:37:50|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|4
1618000710000|2021-04-09 20:38:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1618000730000|2021-04-09 20:38:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|4
1618000750000|2021-04-09 20:39:10|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2242|2241.7|11
1618000760000|2021-04-09 20:39:20|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|19
1618000770000|2021-04-09 20:39:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|4
1618000800000|2021-04-09 20:40:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1618000840000|2021-04-09 20:40:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1618000860000|2021-04-09 20:41:00|||||||||2
1618000890000|2021-04-09 20:41:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1618000900000|2021-04-09 20:41:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1618000920000|2021-04-09 20:42:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|10
1618000930000|2021-04-09 20:42:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1618000940000|2021-04-09 20:42:20|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|4
1618000960000|2021-04-09 20:42:40|||||||||3
1618000970000|2021-04-09 20:42:50|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|12
1618000990000|2021-04-09 20:43:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|9
1618001000000|2021-04-09 20:43:20|||||||||2
1618001030000|2021-04-09 20:43:50|||||||||1
1618001080000|2021-04-09 20:44:40|||||||||2
1618001090000|2021-04-09 20:44:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1618001100000|2021-04-09 20:45:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1618001120000|2021-04-09 20:45:20|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|4
1618001140000|2021-04-09 20:45:40|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|2
1618001190000|2021-04-09 20:46:30|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|42
1618001200000|2021-04-09 20:46:40|2242|2241.7|2243.9|2243.6|2243.9|2243.6|2242|2241.7|466
1618001210000|2021-04-09 20:46:50|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|26
1618001220000|2021-04-09 20:47:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|5
1618001230000|2021-04-09 20:47:10|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|2
1618001240000|2021-04-09 20:47:20|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|16
1618001250000|2021-04-09 20:47:30|2243.2|2242.9|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|13
1618001270000|2021-04-09 20:47:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|3
1618001280000|2021-04-09 20:48:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|9
1618001290000|2021-04-09 20:48:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|4
1618001310000|2021-04-09 20:48:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|6
1618001320000|2021-04-09 20:48:40|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|4
1618001330000|2021-04-09 20:48:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|5
1618001350000|2021-04-09 20:49:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|5
1618001360000|2021-04-09 20:49:20|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244|2243.7|4
1618001370000|2021-04-09 20:49:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|5
1618001380000|2021-04-09 20:49:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1618001400000|2021-04-09 20:50:00|2244.3|2244|2244.6|2244.3|2244.7|2244.4|2244.3|2244|23
1618001430000|2021-04-09 20:50:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|6
1618001440000|2021-04-09 20:50:40|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|8
1618001450000|2021-04-09 20:50:50|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|4
1618001470000|2021-04-09 20:51:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1618001490000|2021-04-09 20:51:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|12
1618001500000|2021-04-09 20:51:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|14
1618001510000|2021-04-09 20:51:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1618001520000|2021-04-09 20:52:00|||||||||3
1618001530000|2021-04-09 20:52:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1618001570000|2021-04-09 20:52:50|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|12
1618001580000|2021-04-09 20:53:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1618001590000|2021-04-09 20:53:10|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|4
1618001600000|2021-04-09 20:53:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|4
1618001610000|2021-04-09 20:53:30|2243.6|2243.3|2244.2|2243.9|2244.2|2243.9|2243.6|2243.3|8
1618001630000|2021-04-09 20:53:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1618001640000|2021-04-09 20:54:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|12
1618001650000|2021-04-09 20:54:10|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|5
1618001670000|2021-04-09 20:54:30|2243.4|2243.1|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|7
1618001680000|2021-04-09 20:54:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1618001690000|2021-04-09 20:54:50|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|4
1618001700000|2021-04-09 20:55:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1618001720000|2021-04-09 20:55:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|5
1618001730000|2021-04-09 20:55:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|3
1618001740000|2021-04-09 20:55:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|3
1618001750000|2021-04-09 20:55:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|5
1618001770000|2021-04-09 20:56:10|2243.4|2243.1|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|8
1618001780000|2021-04-09 20:56:20|2243.2|2242.9|2242.7|2242.4|2243.4|2243.1|2242.7|2242.4|17
1618001790000|2021-04-09 20:56:30|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|4
1618001810000|2021-04-09 20:56:50|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|5
1618001820000|2021-04-09 20:57:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|3
1618001830000|2021-04-09 20:57:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|9
1618001850000|2021-04-09 20:57:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1618001860000|2021-04-09 20:57:40|2243.3|2243|2243.4|2243.1|2243.9|2243.6|2243.3|2243|11
1618001870000|2021-04-09 20:57:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1618001880000|2021-04-09 20:58:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|2
1618001900000|2021-04-09 20:58:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1618001910000|2021-04-09 20:58:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|2
1618001920000|2021-04-09 20:58:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|6
1618001930000|2021-04-09 20:58:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1618001940000|2021-04-09 20:59:00|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|17
1618001950000|2021-04-09 20:59:10|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|3
1618001960000|2021-04-09 20:59:20|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|4
1618001970000|2021-04-09 20:59:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|5
1618001980000|2021-04-09 20:59:40|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|4
1618001990000|2021-04-09 20:59:50|2243.3|2243|2243.4|2242.6|2243.7|2243.1|2243|2242.6|13
1618178410000|2021-04-11 22:00:10|2243.5|2242.7|2243.7|2243.4|2243.7|2243.4|2242.8|2242.5|3
1618178420000|2021-04-11 22:00:20|2242.3|2242|2243|2242.7|2243|2242.7|2242.3|2242|12
1618178430000|2021-04-11 22:00:30|2243.1|2242.8|2243.9|2243.6|2243.9|2243.6|2243.1|2242.8|14
1618178440000|2021-04-11 22:00:40|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|8
1618178450000|2021-04-11 22:00:50|2243.4|2243.1|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|8
1618178460000|2021-04-11 22:01:00|2243|2242.7|2242.3|2242|2243.5|2243.2|2242.3|2242|40
1618178470000|2021-04-11 22:01:10|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2241.8|2241.5|30
1618178480000|2021-04-11 22:01:20|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|3
1618178490000|2021-04-11 22:01:30|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|4
1618178500000|2021-04-11 22:01:40|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|21
1618178510000|2021-04-11 22:01:50|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|3
1618178520000|2021-04-11 22:02:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|4
1618178530000|2021-04-11 22:02:10|||||||||1
1618178540000|2021-04-11 22:02:20|||||||||8
1618178560000|2021-04-11 22:02:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1618178580000|2021-04-11 22:03:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|4
1618178600000|2021-04-11 22:03:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1618178610000|2021-04-11 22:03:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|7
1618178620000|2021-04-11 22:03:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|11
1618178630000|2021-04-11 22:03:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1618178650000|2021-04-11 22:04:10|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|11
1618178660000|2021-04-11 22:04:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|11
1618178670000|2021-04-11 22:04:30|||||||||2
1618178680000|2021-04-11 22:04:40|||||||||2
1618178700000|2021-04-11 22:05:00|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|7
1618178710000|2021-04-11 22:05:10|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|2
1618178740000|2021-04-11 22:05:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1618178750000|2021-04-11 22:05:50|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|3
1618178770000|2021-04-11 22:06:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1618178780000|2021-04-11 22:06:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1618178830000|2021-04-11 22:07:10|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|3
1618178880000|2021-04-11 22:08:00|||||||||1
1618178900000|2021-04-11 22:08:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1618178910000|2021-04-11 22:08:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1618178920000|2021-04-11 22:08:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1618178930000|2021-04-11 22:08:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1618178960000|2021-04-11 22:09:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1618178970000|2021-04-11 22:09:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|2
1618178980000|2021-04-11 22:09:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1618178990000|2021-04-11 22:09:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1618179010000|2021-04-11 22:10:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1618179030000|2021-04-11 22:10:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1618179040000|2021-04-11 22:10:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1618179050000|2021-04-11 22:10:50|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|4
1618179070000|2021-04-11 22:11:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1618179080000|2021-04-11 22:11:20|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.5|2241.2|7
1618179120000|2021-04-11 22:12:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1618179130000|2021-04-11 22:12:10|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|2
1618179170000|2021-04-11 22:12:50|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|10
1618179180000|2021-04-11 22:13:00|2241.7|2241.4|2242.4|2242.1|2242.4|2242.1|2241.7|2241.4|8
1618179190000|2021-04-11 22:13:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|4
1618179200000|2021-04-11 22:13:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|25
1618179210000|2021-04-11 22:13:30|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|9
1618179220000|2021-04-11 22:13:40|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|15
1618179230000|2021-04-11 22:13:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|4
1618179240000|2021-04-11 22:14:00|||||||||4
1618179260000|2021-04-11 22:14:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1618179270000|2021-04-11 22:14:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1618179280000|2021-04-11 22:14:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1618179300000|2021-04-11 22:15:00|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2243.8|2243.5|10
1618179310000|2021-04-11 22:15:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|12
1618179320000|2021-04-11 22:15:20|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|2
1618179330000|2021-04-11 22:15:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.8|2243.5|5
1618179340000|2021-04-11 22:15:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1618179360000|2021-04-11 22:16:00|||||||||1
1618179370000|2021-04-11 22:16:10|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|5
1618179380000|2021-04-11 22:16:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1618179400000|2021-04-11 22:16:40|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|7
1618179410000|2021-04-11 22:16:50|2242.8|2242.5|2243.8|2243.5|2243.8|2243.5|2242.8|2242.5|6
1618179420000|2021-04-11 22:17:00|||||||||1
1618179440000|2021-04-11 22:17:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1618179540000|2021-04-11 22:19:00|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|7
1618179570000|2021-04-11 22:19:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1618179590000|2021-04-11 22:19:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1618179610000|2021-04-11 22:20:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1618179620000|2021-04-11 22:20:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1618179650000|2021-04-11 22:20:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1618179670000|2021-04-11 22:21:10|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|2
1618179700000|2021-04-11 22:21:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1618179760000|2021-04-11 22:22:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1618179790000|2021-04-11 22:23:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1618179800000|2021-04-11 22:23:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1618179820000|2021-04-11 22:23:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|2
1618179830000|2021-04-11 22:23:50|||||||||1
1618179840000|2021-04-11 22:24:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1618179870000|2021-04-11 22:24:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1618179910000|2021-04-11 22:25:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1618179930000|2021-04-11 22:25:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1618179940000|2021-04-11 22:25:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1618179950000|2021-04-11 22:25:50|||||||||1
1618180000000|2021-04-11 22:26:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1618180010000|2021-04-11 22:26:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|4
1618180020000|2021-04-11 22:27:00|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|4
1618180030000|2021-04-11 22:27:10|||||||||2
1618180080000|2021-04-11 22:28:00|||||||||1
1618180090000|2021-04-11 22:28:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1618180100000|2021-04-11 22:28:20|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|2
1618180190000|2021-04-11 22:29:50|||||||||1
1618180200000|2021-04-11 22:30:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1618180220000|2021-04-11 22:30:20|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|3
1618180260000|2021-04-11 22:31:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1618180310000|2021-04-11 22:31:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1618180330000|2021-04-11 22:32:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1618180390000|2021-04-11 22:33:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1618180430000|2021-04-11 22:33:50|||||||||1
1618180440000|2021-04-11 22:34:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1618180490000|2021-04-11 22:34:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1618180500000|2021-04-11 22:35:00|||||||||1
1618180520000|2021-04-11 22:35:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|5
1618180530000|2021-04-11 22:35:30|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|27
1618180580000|2021-04-11 22:36:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1618180590000|2021-04-11 22:36:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1618180620000|2021-04-11 22:37:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1618180670000|2021-04-11 22:37:50|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|6
1618180680000|2021-04-11 22:38:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1618180710000|2021-04-11 22:38:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1618180730000|2021-04-11 22:38:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1618180780000|2021-04-11 22:39:40|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|7
1618180790000|2021-04-11 22:39:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1618180800000|2021-04-11 22:40:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1618180820000|2021-04-11 22:40:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1618180860000|2021-04-11 22:41:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1618180880000|2021-04-11 22:41:20|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|4
1618180890000|2021-04-11 22:41:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1618180900000|2021-04-11 22:41:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1618180970000|2021-04-11 22:42:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1618181030000|2021-04-11 22:43:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1618181080000|2021-04-11 22:44:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|3
1618181210000|2021-04-11 22:46:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1618181230000|2021-04-11 22:47:10|||||||||2
1618181240000|2021-04-11 22:47:20|||||||||3
1618181250000|2021-04-11 22:47:30|||||||||3
1618181300000|2021-04-11 22:48:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|5
1618181320000|2021-04-11 22:48:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1618181340000|2021-04-11 22:49:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1618181400000|2021-04-11 22:50:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1618181570000|2021-04-11 22:52:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1618181760000|2021-04-11 22:56:00|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|2
1618181770000|2021-04-11 22:56:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|3
1618181810000|2021-04-11 22:56:50|||||||||1
1618181820000|2021-04-11 22:57:00|||||||||2
1618181840000|2021-04-11 22:57:20|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|4
1618181850000|2021-04-11 22:57:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|2
1618181860000|2021-04-11 22:57:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1618181870000|2021-04-11 22:57:50|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.3|2242|5
1618181880000|2021-04-11 22:58:00|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|7
1618181890000|2021-04-11 22:58:10|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|5
1618181900000|2021-04-11 22:58:20|||||||||1
1618181920000|2021-04-11 22:58:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1618181930000|2021-04-11 22:58:50|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|9
1618181950000|2021-04-11 22:59:10|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|5
1618181990000|2021-04-11 22:59:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1618182000000|2021-04-11 23:00:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1618182010000|2021-04-11 23:00:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|6
1618182030000|2021-04-11 23:00:30|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.1|2241.8|10
1618182040000|2021-04-11 23:00:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1618182060000|2021-04-11 23:01:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1618182070000|2021-04-11 23:01:10|||||||||1
1618182080000|2021-04-11 23:01:20|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|2
1618182090000|2021-04-11 23:01:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1618182100000|2021-04-11 23:01:40|||||||||1
1618182110000|2021-04-11 23:01:50|2242.2|2241.9|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|6
1618182130000|2021-04-11 23:02:10|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|2
1618182140000|2021-04-11 23:02:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1618182160000|2021-04-11 23:02:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|7
1618182210000|2021-04-11 23:03:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1618182280000|2021-04-11 23:04:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1618182340000|2021-04-11 23:05:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1618182350000|2021-04-11 23:05:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1618182410000|2021-04-11 23:06:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1618182420000|2021-04-11 23:07:00|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|2
1618182440000|2021-04-11 23:07:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1618182450000|2021-04-11 23:07:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1618182460000|2021-04-11 23:07:40|||||||||7
1618182490000|2021-04-11 23:08:10|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|2
1618182640000|2021-04-11 23:10:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1618182660000|2021-04-11 23:11:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1618182700000|2021-04-11 23:11:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1618182710000|2021-04-11 23:11:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1618182800000|2021-04-11 23:13:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1618182820000|2021-04-11 23:13:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1618182910000|2021-04-11 23:15:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1618182920000|2021-04-11 23:15:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1618182930000|2021-04-11 23:15:30|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|8
1618182950000|2021-04-11 23:15:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1618183050000|2021-04-11 23:17:30|2242.8|2242.5|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|8
1618183060000|2021-04-11 23:17:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1618183170000|2021-04-11 23:19:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1618183190000|2021-04-11 23:19:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|4
1618183200000|2021-04-11 23:20:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1618183210000|2021-04-11 23:20:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|6
1618183240000|2021-04-11 23:20:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1618183280000|2021-04-11 23:21:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1618183300000|2021-04-11 23:21:40|||||||||1
1618183310000|2021-04-11 23:21:50|||||||||2
1618183320000|2021-04-11 23:22:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1618183330000|2021-04-11 23:22:10|||||||||2
1618183340000|2021-04-11 23:22:20|||||||||1
1618183360000|2021-04-11 23:22:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1618183390000|2021-04-11 23:23:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1618183460000|2021-04-11 23:24:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1618183490000|2021-04-11 23:24:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1618183510000|2021-04-11 23:25:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1618183530000|2021-04-11 23:25:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1618183540000|2021-04-11 23:25:40|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|2
1618183570000|2021-04-11 23:26:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1618183590000|2021-04-11 23:26:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1618183620000|2021-04-11 23:27:00|2243.5|2243.2|2242.8|2242.5|2243.5|2243.2|2242.8|2242.5|37
1618183640000|2021-04-11 23:27:20|||||||||2
1618183650000|2021-04-11 23:27:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1618183710000|2021-04-11 23:28:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|7
1618183760000|2021-04-11 23:29:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1618183810000|2021-04-11 23:30:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|5
1618184000000|2021-04-11 23:33:20|||||||||1
1618184010000|2021-04-11 23:33:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1618184020000|2021-04-11 23:33:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1618184030000|2021-04-11 23:33:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1618184100000|2021-04-11 23:35:00|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|3
1618184110000|2021-04-11 23:35:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|6
1618184120000|2021-04-11 23:35:20|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|45
1618184130000|2021-04-11 23:35:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|7
1618184140000|2021-04-11 23:35:40|||||||||2
1618184160000|2021-04-11 23:36:00|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|4
1618184180000|2021-04-11 23:36:20|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|9
1618184200000|2021-04-11 23:36:40|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|10
1618184210000|2021-04-11 23:36:50|||||||||1
1618184220000|2021-04-11 23:37:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1618184250000|2021-04-11 23:37:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|3
1618184260000|2021-04-11 23:37:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|6
1618184270000|2021-04-11 23:37:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|5
1618184280000|2021-04-11 23:38:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|5
1618184320000|2021-04-11 23:38:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1618184340000|2021-04-11 23:39:00|||||||||3
1618184350000|2021-04-11 23:39:10|2240.2|2239.9|2240.9|2240.6|2241|2240.7|2240.2|2239.9|5
1618184360000|2021-04-11 23:39:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1618184370000|2021-04-11 23:39:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1618184390000|2021-04-11 23:39:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|4
1618184400000|2021-04-11 23:40:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1618184410000|2021-04-11 23:40:10|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|4
1618184430000|2021-04-11 23:40:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1618184440000|2021-04-11 23:40:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1618184450000|2021-04-11 23:40:50|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|2
1618184500000|2021-04-11 23:41:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1618184510000|2021-04-11 23:41:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1618184520000|2021-04-11 23:42:00|||||||||3
1618184560000|2021-04-11 23:42:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1618184570000|2021-04-11 23:42:50|||||||||1
1618184580000|2021-04-11 23:43:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1618184610000|2021-04-11 23:43:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1618184710000|2021-04-11 23:45:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1618184750000|2021-04-11 23:45:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1618184760000|2021-04-11 23:46:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|8
1618184830000|2021-04-11 23:47:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1618184840000|2021-04-11 23:47:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1618184850000|2021-04-11 23:47:30|2240.5|2240.2|2241.2|2240.9|2241.2|2240.9|2240.5|2240.2|4
1618184860000|2021-04-11 23:47:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|3
1618185000000|2021-04-11 23:50:00|2240.9|2240.6|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|2
1618185020000|2021-04-11 23:50:20|||||||||1
1618185080000|2021-04-11 23:51:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1618185090000|2021-04-11 23:51:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1618185100000|2021-04-11 23:51:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1618185120000|2021-04-11 23:52:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|2
1618185130000|2021-04-11 23:52:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1618185210000|2021-04-11 23:53:30|||||||||1
1618185230000|2021-04-11 23:53:50|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|11
1618185270000|2021-04-11 23:54:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1618185290000|2021-04-11 23:54:50|||||||||5
1618185310000|2021-04-11 23:55:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1618185360000|2021-04-11 23:56:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1618185400000|2021-04-11 23:56:40|||||||||1
1618185410000|2021-04-11 23:56:50|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|2
1618185420000|2021-04-11 23:57:00|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|2
1618185520000|2021-04-11 23:58:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1618185550000|2021-04-11 23:59:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1618185580000|2021-04-11 23:59:40|||||||||3
1618185600000|2021-04-12 00:00:00|||||||||6
1618185620000|2021-04-12 00:00:20|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|7
1618185630000|2021-04-12 00:00:30|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|5
1618185640000|2021-04-12 00:00:40|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2239.7|2239.4|18
1618185660000|2021-04-12 00:01:00|||||||||4
1618185690000|2021-04-12 00:01:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1618185710000|2021-04-12 00:01:50|2239.7|2239.4|2239|2238.7|2239.7|2239.4|2239|2238.7|5
1618185720000|2021-04-12 00:02:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1618185730000|2021-04-12 00:02:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1618185740000|2021-04-12 00:02:20|||||||||1
1618185770000|2021-04-12 00:02:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|10
1618185780000|2021-04-12 00:03:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1618185790000|2021-04-12 00:03:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1618185800000|2021-04-12 00:03:20|||||||||10
1618185810000|2021-04-12 00:03:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1618185820000|2021-04-12 00:03:40|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|7
1618185830000|2021-04-12 00:03:50|||||||||1
1618185840000|2021-04-12 00:04:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|3
1618185860000|2021-04-12 00:04:20|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|2
1618185900000|2021-04-12 00:05:00|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.6|2238.3|2
1618185910000|2021-04-12 00:05:10|2238.9|2238.6|2239.6|2239.3|2239.6|2239.3|2238.9|2238.6|2
1618185940000|2021-04-12 00:05:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1618185950000|2021-04-12 00:05:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1618185960000|2021-04-12 00:06:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1618185970000|2021-04-12 00:06:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1618186000000|2021-04-12 00:06:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1618186020000|2021-04-12 00:07:00|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|11
1618186040000|2021-04-12 00:07:20|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|3
1618186060000|2021-04-12 00:07:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1618186080000|2021-04-12 00:08:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1618186100000|2021-04-12 00:08:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|10
1618186120000|2021-04-12 00:08:40|||||||||1
1618186140000|2021-04-12 00:09:00|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|5
1618186150000|2021-04-12 00:09:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1618186180000|2021-04-12 00:09:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1618186190000|2021-04-12 00:09:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1618186200000|2021-04-12 00:10:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|4
1618186210000|2021-04-12 00:10:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|4
1618186230000|2021-04-12 00:10:30|||||||||1
1618186240000|2021-04-12 00:10:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|2
1618186250000|2021-04-12 00:10:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1618186260000|2021-04-12 00:11:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1618186270000|2021-04-12 00:11:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1618186280000|2021-04-12 00:11:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|7
1618186290000|2021-04-12 00:11:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618186300000|2021-04-12 00:11:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1618186330000|2021-04-12 00:12:10|2237.9|2237.6|2237.2|2236.9|2237.9|2237.6|2237.2|2236.9|14
1618186360000|2021-04-12 00:12:40|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|2
1618186370000|2021-04-12 00:12:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1618186380000|2021-04-12 00:13:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1618186390000|2021-04-12 00:13:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1618186400000|2021-04-12 00:13:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1618186410000|2021-04-12 00:13:30|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|4
1618186420000|2021-04-12 00:13:40|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|14
1618186430000|2021-04-12 00:13:50|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|7
1618186440000|2021-04-12 00:14:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618186460000|2021-04-12 00:14:20|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2236|2235.7|9
1618186470000|2021-04-12 00:14:30|||||||||1
1618186490000|2021-04-12 00:14:50|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.1|2235.8|9
1618186500000|2021-04-12 00:15:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|4
1618186510000|2021-04-12 00:15:10|||||||||2
1618186520000|2021-04-12 00:15:20|2236.9|2236.6|2237.4|2237.1|2237.4|2237.1|2236.9|2236.6|3
1618186540000|2021-04-12 00:15:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618186570000|2021-04-12 00:16:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618186590000|2021-04-12 00:16:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618186630000|2021-04-12 00:17:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|3
1618186640000|2021-04-12 00:17:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1618186650000|2021-04-12 00:17:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618186660000|2021-04-12 00:17:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1618186680000|2021-04-12 00:18:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|2
1618186690000|2021-04-12 00:18:10|2238.3|2238|2237.8|2237.5|2238.3|2238|2237.8|2237.5|2
1618186700000|2021-04-12 00:18:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618186710000|2021-04-12 00:18:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1618186720000|2021-04-12 00:18:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1618186730000|2021-04-12 00:18:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1618186740000|2021-04-12 00:19:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1618186760000|2021-04-12 00:19:20|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|4
1618186790000|2021-04-12 00:19:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1618186810000|2021-04-12 00:20:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|4
1618186840000|2021-04-12 00:20:40|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|4
1618186870000|2021-04-12 00:21:10|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|50
1618186880000|2021-04-12 00:21:20|||||||||9
1618186890000|2021-04-12 00:21:30|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|3
1618186900000|2021-04-12 00:21:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1618186930000|2021-04-12 00:22:10|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|3
1618186940000|2021-04-12 00:22:20|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|5
1618186950000|2021-04-12 00:22:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1618186970000|2021-04-12 00:22:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1618186980000|2021-04-12 00:23:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|18
1618186990000|2021-04-12 00:23:10|2237|2236.7|2236.5|2236.2|2237|2236.7|2236.5|2236.2|19
1618187000000|2021-04-12 00:23:20|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|3
1618187010000|2021-04-12 00:23:30|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|10
1618187020000|2021-04-12 00:23:40|2236.4|2236.1|2236.9|2236.6|2236.9|2236.6|2236.3|2236|10
1618187050000|2021-04-12 00:24:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1618187060000|2021-04-12 00:24:20|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|2
1618187100000|2021-04-12 00:25:00|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|4
1618187120000|2021-04-12 00:25:20|||||||||1
1618187130000|2021-04-12 00:25:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1618187140000|2021-04-12 00:25:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618187150000|2021-04-12 00:25:50|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|5
1618187160000|2021-04-12 00:26:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|3
1618187180000|2021-04-12 00:26:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1618187190000|2021-04-12 00:26:30|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|7
1618187200000|2021-04-12 00:26:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|4
1618187220000|2021-04-12 00:27:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1618187230000|2021-04-12 00:27:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1618187250000|2021-04-12 00:27:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1618187270000|2021-04-12 00:27:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1618187300000|2021-04-12 00:28:20|||||||||2
1618187320000|2021-04-12 00:28:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618187340000|2021-04-12 00:29:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1618187370000|2021-04-12 00:29:30|||||||||1
1618187380000|2021-04-12 00:29:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1618187400000|2021-04-12 00:30:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1618187410000|2021-04-12 00:30:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1618187440000|2021-04-12 00:30:40|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1618187490000|2021-04-12 00:31:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1618187500000|2021-04-12 00:31:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1618187520000|2021-04-12 00:32:00|||||||||1
1618187540000|2021-04-12 00:32:20|||||||||1
1618187550000|2021-04-12 00:32:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1618187590000|2021-04-12 00:33:10|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|3
1618187610000|2021-04-12 00:33:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1618187620000|2021-04-12 00:33:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1618187630000|2021-04-12 00:33:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1618187640000|2021-04-12 00:34:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|4
1618187650000|2021-04-12 00:34:10|2239.2|2238.9|2239.5|2239.2|2239.7|2239.4|2239.2|2238.9|5
1618187680000|2021-04-12 00:34:40|||||||||1
1618187710000|2021-04-12 00:35:10|2239.8|2239.5|2239.3|2239|2239.8|2239.5|2239.3|2239|5
1618187720000|2021-04-12 00:35:20|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|2
1618187740000|2021-04-12 00:35:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1618187760000|2021-04-12 00:36:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1618187930000|2021-04-12 00:38:50|||||||||1
1618187990000|2021-04-12 00:39:50|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|3
1618188000000|2021-04-12 00:40:00|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.9|2239.6|6
1618188010000|2021-04-12 00:40:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1618188040000|2021-04-12 00:40:40|||||||||1
1618188060000|2021-04-12 00:41:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1618188070000|2021-04-12 00:41:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|6
1618188120000|2021-04-12 00:42:00|2240|2239.7|2240.3|2240|2240.3|2240|2240|2239.7|8
1618188130000|2021-04-12 00:42:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1618188140000|2021-04-12 00:42:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1618188150000|2021-04-12 00:42:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1618188160000|2021-04-12 00:42:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|5
1618188170000|2021-04-12 00:42:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1618188210000|2021-04-12 00:43:30|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|7
1618188220000|2021-04-12 00:43:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|4
1618188230000|2021-04-12 00:43:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|4
1618188250000|2021-04-12 00:44:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1618188260000|2021-04-12 00:44:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|3
1618188270000|2021-04-12 00:44:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|8
1618188280000|2021-04-12 00:44:40|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|5
1618188290000|2021-04-12 00:44:50|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|3
1618188300000|2021-04-12 00:45:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1618188310000|2021-04-12 00:45:10|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|12
1618188320000|2021-04-12 00:45:20|2241|2240.7|2241.4|2241.1|2241.4|2241.1|2241|2240.7|2
1618188340000|2021-04-12 00:45:40|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|5
1618188360000|2021-04-12 00:46:00|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|2
1618188370000|2021-04-12 00:46:10|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|2
1618188380000|2021-04-12 00:46:20|||||||||1
1618188470000|2021-04-12 00:47:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1618188500000|2021-04-12 00:48:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1618188510000|2021-04-12 00:48:30|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|2
1618188520000|2021-04-12 00:48:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1618188530000|2021-04-12 00:48:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1618188560000|2021-04-12 00:49:20|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|2
1618188620000|2021-04-12 00:50:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1618188650000|2021-04-12 00:50:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1618188740000|2021-04-12 00:52:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|31
1618188790000|2021-04-12 00:53:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1618188800000|2021-04-12 00:53:20|||||||||1
1618188810000|2021-04-12 00:53:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1618188840000|2021-04-12 00:54:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|6
1618188870000|2021-04-12 00:54:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1618188880000|2021-04-12 00:54:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1618188890000|2021-04-12 00:54:50|||||||||2
1618188900000|2021-04-12 00:55:00|||||||||3
1618188920000|2021-04-12 00:55:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|4
1618188970000|2021-04-12 00:56:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1618188980000|2021-04-12 00:56:20|||||||||1
1618189050000|2021-04-12 00:57:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1618189070000|2021-04-12 00:57:50|||||||||1
1618189090000|2021-04-12 00:58:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1618189150000|2021-04-12 00:59:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1618189190000|2021-04-12 00:59:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1618189200000|2021-04-12 01:00:00|2240.6|2240.3|2240.6|2240.3|2240.8|2240.5|2240.3|2240|5
1618189210000|2021-04-12 01:00:10|2240.7|2240.4|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|4
1618189220000|2021-04-12 01:00:20|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|3
1618189240000|2021-04-12 01:00:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|2
1618189250000|2021-04-12 01:00:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1618189280000|2021-04-12 01:01:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1618189290000|2021-04-12 01:01:30|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|6
1618189300000|2021-04-12 01:01:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|3
1618189310000|2021-04-12 01:01:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1618189320000|2021-04-12 01:02:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1618189330000|2021-04-12 01:02:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1618189350000|2021-04-12 01:02:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1618189360000|2021-04-12 01:02:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1618189400000|2021-04-12 01:03:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|9
1618189410000|2021-04-12 01:03:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1618189430000|2021-04-12 01:03:50|||||||||1
1618189440000|2021-04-12 01:04:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1618189480000|2021-04-12 01:04:40|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|5
1618189490000|2021-04-12 01:04:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618189500000|2021-04-12 01:05:00|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|7
1618189510000|2021-04-12 01:05:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.1|2237.8|4
1618189520000|2021-04-12 01:05:20|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|5
1618189530000|2021-04-12 01:05:30|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|5
1618189550000|2021-04-12 01:05:50|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|5
1618189560000|2021-04-12 01:06:00|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|12
1618189570000|2021-04-12 01:06:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1618189590000|2021-04-12 01:06:30|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|9
1618189610000|2021-04-12 01:06:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1618189620000|2021-04-12 01:07:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|5
1618189630000|2021-04-12 01:07:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1618189640000|2021-04-12 01:07:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1618189650000|2021-04-12 01:07:30|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|2
1618189660000|2021-04-12 01:07:40|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|4
1618189670000|2021-04-12 01:07:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1618189680000|2021-04-12 01:08:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1618189690000|2021-04-12 01:08:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|4
1618189730000|2021-04-12 01:08:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1618189740000|2021-04-12 01:09:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1618189750000|2021-04-12 01:09:10|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|3
1618189760000|2021-04-12 01:09:20|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|4
1618189770000|2021-04-12 01:09:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|2
1618189780000|2021-04-12 01:09:40|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|2
1618189800000|2021-04-12 01:10:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1618189820000|2021-04-12 01:10:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1618189830000|2021-04-12 01:10:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1618189850000|2021-04-12 01:10:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|4
1618189860000|2021-04-12 01:11:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1618189870000|2021-04-12 01:11:10|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|9
1618189880000|2021-04-12 01:11:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1618189890000|2021-04-12 01:11:30|||||||||3
1618189900000|2021-04-12 01:11:40|||||||||4
1618189910000|2021-04-12 01:11:50|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|3
1618189970000|2021-04-12 01:12:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|10
1618190010000|2021-04-12 01:13:30|2239|2238.7|2238.6|2238.3|2239|2238.7|2238.6|2238.3|11
1618190020000|2021-04-12 01:13:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1618190030000|2021-04-12 01:13:50|||||||||1
1618190040000|2021-04-12 01:14:00|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|5
1618190050000|2021-04-12 01:14:10|2239|2238.7|2238.6|2238.3|2239|2238.7|2238.6|2238.3|7
1618190060000|2021-04-12 01:14:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1618190080000|2021-04-12 01:14:40|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|2
1618190090000|2021-04-12 01:14:50|||||||||1
1618190100000|2021-04-12 01:15:00|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|12
1618190110000|2021-04-12 01:15:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1618190120000|2021-04-12 01:15:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|2
1618190130000|2021-04-12 01:15:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1618190140000|2021-04-12 01:15:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1618190160000|2021-04-12 01:16:00|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|5
1618190170000|2021-04-12 01:16:10|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|6
1618190180000|2021-04-12 01:16:20|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|8
1618190190000|2021-04-12 01:16:30|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|11
1618190200000|2021-04-12 01:16:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1618190210000|2021-04-12 01:16:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1618190220000|2021-04-12 01:17:00|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|4
1618190230000|2021-04-12 01:17:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1618190280000|2021-04-12 01:18:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|3
1618190360000|2021-04-12 01:19:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1618190370000|2021-04-12 01:19:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1618190380000|2021-04-12 01:19:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1618190390000|2021-04-12 01:19:50|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|2
1618190410000|2021-04-12 01:20:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|5
1618190420000|2021-04-12 01:20:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|4
1618190430000|2021-04-12 01:20:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1618190440000|2021-04-12 01:20:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1618190460000|2021-04-12 01:21:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1618190470000|2021-04-12 01:21:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1618190480000|2021-04-12 01:21:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1618190520000|2021-04-12 01:22:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1618190530000|2021-04-12 01:22:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|4
1618190560000|2021-04-12 01:22:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|4
1618190580000|2021-04-12 01:23:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1618190600000|2021-04-12 01:23:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|4
1618190620000|2021-04-12 01:23:40|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|2
1618190670000|2021-04-12 01:24:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|7
1618190710000|2021-04-12 01:25:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1618190720000|2021-04-12 01:25:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618190810000|2021-04-12 01:26:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|12
1618190830000|2021-04-12 01:27:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|12
1618190850000|2021-04-12 01:27:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|2
1618190860000|2021-04-12 01:27:40|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|12
1618190870000|2021-04-12 01:27:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1618190880000|2021-04-12 01:28:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1618190890000|2021-04-12 01:28:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1618190900000|2021-04-12 01:28:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618190910000|2021-04-12 01:28:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1618190940000|2021-04-12 01:29:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618190950000|2021-04-12 01:29:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|3
1618190960000|2021-04-12 01:29:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1618191000000|2021-04-12 01:30:00|||||||||2
1618191010000|2021-04-12 01:30:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618191020000|2021-04-12 01:30:20|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|3
1618191030000|2021-04-12 01:30:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1618191040000|2021-04-12 01:30:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618191050000|2021-04-12 01:30:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1618191060000|2021-04-12 01:31:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1618191070000|2021-04-12 01:31:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618191090000|2021-04-12 01:31:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1618191100000|2021-04-12 01:31:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1618191110000|2021-04-12 01:31:50|2237.2|2236.9|2236.8|2236.5|2237.3|2237|2236.8|2236.5|13
1618191120000|2021-04-12 01:32:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1618191130000|2021-04-12 01:32:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.3|2236|8
1618191150000|2021-04-12 01:32:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|4
1618191160000|2021-04-12 01:32:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618191170000|2021-04-12 01:32:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618191180000|2021-04-12 01:33:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|8
1618191190000|2021-04-12 01:33:10|||||||||1
1618191200000|2021-04-12 01:33:20|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|8
1618191210000|2021-04-12 01:33:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|6
1618191220000|2021-04-12 01:33:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|5
1618191230000|2021-04-12 01:33:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.3|2235|7
1618191240000|2021-04-12 01:34:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1618191250000|2021-04-12 01:34:10|||||||||2
1618191270000|2021-04-12 01:34:30|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|8
1618191280000|2021-04-12 01:34:40|||||||||2
1618191290000|2021-04-12 01:34:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618191300000|2021-04-12 01:35:00|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|5
1618191320000|2021-04-12 01:35:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1618191330000|2021-04-12 01:35:30|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|4
1618191340000|2021-04-12 01:35:40|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|2
1618191360000|2021-04-12 01:36:00|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|2
1618191390000|2021-04-12 01:36:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618191420000|2021-04-12 01:37:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1618191440000|2021-04-12 01:37:20|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|21
1618191450000|2021-04-12 01:37:30|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|21
1618191480000|2021-04-12 01:38:00|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2236.3|2236|6
1618191490000|2021-04-12 01:38:10|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|4
1618191510000|2021-04-12 01:38:30|||||||||3
1618191550000|2021-04-12 01:39:10|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|7
1618191570000|2021-04-12 01:39:30|||||||||1
1618191580000|2021-04-12 01:39:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|4
1618191600000|2021-04-12 01:40:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|4
1618191610000|2021-04-12 01:40:10|||||||||1
1618191620000|2021-04-12 01:40:20|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|2
1618191630000|2021-04-12 01:40:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618191640000|2021-04-12 01:40:40|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|2
1618191650000|2021-04-12 01:40:50|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|2
1618191670000|2021-04-12 01:41:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618191680000|2021-04-12 01:41:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|5
1618191700000|2021-04-12 01:41:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1618191720000|2021-04-12 01:42:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|5
1618191740000|2021-04-12 01:42:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618191780000|2021-04-12 01:43:00|||||||||1
1618191800000|2021-04-12 01:43:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1618191810000|2021-04-12 01:43:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1618191860000|2021-04-12 01:44:20|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|2
1618191880000|2021-04-12 01:44:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|4
1618191890000|2021-04-12 01:44:50|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|4
1618191900000|2021-04-12 01:45:00|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|6
1618191920000|2021-04-12 01:45:20|||||||||1
1618191930000|2021-04-12 01:45:30|2237.4|2237.1|2238|2237.7|2238|2237.7|2237.3|2237|6
1618191950000|2021-04-12 01:45:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|5
1618192000000|2021-04-12 01:46:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1618192030000|2021-04-12 01:47:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1618192040000|2021-04-12 01:47:20|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|4
1618192050000|2021-04-12 01:47:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1618192060000|2021-04-12 01:47:40|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|3
1618192070000|2021-04-12 01:47:50|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|7
1618192130000|2021-04-12 01:48:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618192140000|2021-04-12 01:49:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|4
1618192150000|2021-04-12 01:49:10|||||||||3
1618192160000|2021-04-12 01:49:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1618192200000|2021-04-12 01:50:00|||||||||1
1618192210000|2021-04-12 01:50:10|2237.3|2237|2236.6|2236.3|2237.3|2237|2236.6|2236.3|43
1618192220000|2021-04-12 01:50:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|30
1618192230000|2021-04-12 01:50:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1618192240000|2021-04-12 01:50:40|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|21
1618192250000|2021-04-12 01:50:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1618192270000|2021-04-12 01:51:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618192320000|2021-04-12 01:52:00|2235.9|2235.6|2236.4|2236.1|2236.4|2236.1|2235.9|2235.6|6
1618192330000|2021-04-12 01:52:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|4
1618192350000|2021-04-12 01:52:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1618192370000|2021-04-12 01:52:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618192390000|2021-04-12 01:53:10|||||||||1
1618192430000|2021-04-12 01:53:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|8
1618192440000|2021-04-12 01:54:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618192450000|2021-04-12 01:54:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618192470000|2021-04-12 01:54:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1618192530000|2021-04-12 01:55:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1618192550000|2021-04-12 01:55:50|||||||||1
1618192560000|2021-04-12 01:56:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|5
1618192570000|2021-04-12 01:56:10|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|5
1618192650000|2021-04-12 01:57:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1618192680000|2021-04-12 01:58:00|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|5
1618192740000|2021-04-12 01:59:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618192760000|2021-04-12 01:59:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1618192770000|2021-04-12 01:59:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1618192800000|2021-04-12 02:00:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618192810000|2021-04-12 02:00:10|2236.2|2235.9|2235.7|2235.4|2236.2|2235.9|2235.7|2235.4|7
1618192820000|2021-04-12 02:00:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|4
1618192850000|2021-04-12 02:00:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618192870000|2021-04-12 02:01:10|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|6
1618192880000|2021-04-12 02:01:20|||||||||2
1618192890000|2021-04-12 02:01:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618192900000|2021-04-12 02:01:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|3
1618192910000|2021-04-12 02:01:50|2235.3|2235|2234.5|2234.2|2235.3|2235|2234.5|2234.2|12
1618192920000|2021-04-12 02:02:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|7
1618192930000|2021-04-12 02:02:10|||||||||1
1618192940000|2021-04-12 02:02:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|3
1618192950000|2021-04-12 02:02:30|2234.7|2234.4|2235.2|2234.9|2235.2|2234.9|2234.5|2234.2|13
1618192960000|2021-04-12 02:02:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618192980000|2021-04-12 02:03:00|||||||||6
1618193040000|2021-04-12 02:04:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618193080000|2021-04-12 02:04:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|4
1618193140000|2021-04-12 02:05:40|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|30
1618193150000|2021-04-12 02:05:50|||||||||2
1618193160000|2021-04-12 02:06:00|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|8
1618193180000|2021-04-12 02:06:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|8
1618193210000|2021-04-12 02:06:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|6
1618193220000|2021-04-12 02:07:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|6
1618193260000|2021-04-12 02:07:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|7
1618193310000|2021-04-12 02:08:30|2234.5|2234.2|2234.9|2234.6|2234.9|2234.6|2234.5|2234.2|10
1618193350000|2021-04-12 02:09:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1618193390000|2021-04-12 02:09:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618193400000|2021-04-12 02:10:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618193410000|2021-04-12 02:10:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618193420000|2021-04-12 02:10:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618193430000|2021-04-12 02:10:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|12
1618193440000|2021-04-12 02:10:40|2235.1|2234.8|2234.6|2234.3|2235.1|2234.8|2234.6|2234.3|9
1618193490000|2021-04-12 02:11:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1618193500000|2021-04-12 02:11:40|2234.9|2234.6|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|3
1618193540000|2021-04-12 02:12:20|||||||||1
1618193580000|2021-04-12 02:13:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1618193730000|2021-04-12 02:15:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1618193760000|2021-04-12 02:16:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|7
1618193770000|2021-04-12 02:16:10|||||||||2
1618193790000|2021-04-12 02:16:30|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|4
1618193800000|2021-04-12 02:16:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618193810000|2021-04-12 02:16:50|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.1|2232.8|43
1618193840000|2021-04-12 02:17:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618193860000|2021-04-12 02:17:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618193870000|2021-04-12 02:17:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618193880000|2021-04-12 02:18:00|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|2
1618193890000|2021-04-12 02:18:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618193940000|2021-04-12 02:19:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618193950000|2021-04-12 02:19:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|8
1618193960000|2021-04-12 02:19:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618194030000|2021-04-12 02:20:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618194040000|2021-04-12 02:20:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618194090000|2021-04-12 02:21:30|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1618194110000|2021-04-12 02:21:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618194160000|2021-04-12 02:22:40|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|2
1618194190000|2021-04-12 02:23:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|4
1618194200000|2021-04-12 02:23:20|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|5
1618194220000|2021-04-12 02:23:40|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|2
1618194260000|2021-04-12 02:24:20|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|3
1618194300000|2021-04-12 02:25:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1618194340000|2021-04-12 02:25:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1618194360000|2021-04-12 02:26:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1618194370000|2021-04-12 02:26:10|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1618194410000|2021-04-12 02:26:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1618194420000|2021-04-12 02:27:00|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|4
1618194440000|2021-04-12 02:27:20|||||||||3
1618194470000|2021-04-12 02:27:50|||||||||1
1618194490000|2021-04-12 02:28:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1618194530000|2021-04-12 02:28:50|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|5
1618194540000|2021-04-12 02:29:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1618194650000|2021-04-12 02:30:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618194660000|2021-04-12 02:31:00|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|8
1618194690000|2021-04-12 02:31:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618194730000|2021-04-12 02:32:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1618194740000|2021-04-12 02:32:20|||||||||4
1618194810000|2021-04-12 02:33:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618194880000|2021-04-12 02:34:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618194910000|2021-04-12 02:35:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|5
1618194920000|2021-04-12 02:35:20|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|5
1618194950000|2021-04-12 02:35:50|||||||||1
1618194960000|2021-04-12 02:36:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618194970000|2021-04-12 02:36:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618194990000|2021-04-12 02:36:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|4
1618195000000|2021-04-12 02:36:40|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|6
1618195010000|2021-04-12 02:36:50|||||||||1
1618195020000|2021-04-12 02:37:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1618195040000|2021-04-12 02:37:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|4
1618195050000|2021-04-12 02:37:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618195060000|2021-04-12 02:37:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618195070000|2021-04-12 02:37:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1618195080000|2021-04-12 02:38:00|||||||||3
1618195090000|2021-04-12 02:38:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|24
1618195100000|2021-04-12 02:38:20|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|4
1618195120000|2021-04-12 02:38:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|4
1618195130000|2021-04-12 02:38:50|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|7
1618195140000|2021-04-12 02:39:00|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|4
1618195150000|2021-04-12 02:39:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1618195160000|2021-04-12 02:39:20|||||||||5
1618195170000|2021-04-12 02:39:30|||||||||6
1618195180000|2021-04-12 02:39:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618195190000|2021-04-12 02:39:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618195200000|2021-04-12 02:40:00|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|3
1618195210000|2021-04-12 02:40:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618195220000|2021-04-12 02:40:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1618195230000|2021-04-12 02:40:30|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|28
1618195240000|2021-04-12 02:40:40|2231.6|2231.3|2232.6|2232.3|2232.6|2232.3|2231.6|2231.3|27
1618195260000|2021-04-12 02:41:00|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|3
1618195280000|2021-04-12 02:41:20|||||||||1
1618195290000|2021-04-12 02:41:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1618195300000|2021-04-12 02:41:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618195320000|2021-04-12 02:42:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618195330000|2021-04-12 02:42:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|4
1618195340000|2021-04-12 02:42:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618195380000|2021-04-12 02:43:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|4
1618195400000|2021-04-12 02:43:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1618195410000|2021-04-12 02:43:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618195420000|2021-04-12 02:43:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1618195440000|2021-04-12 02:44:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618195450000|2021-04-12 02:44:10|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|3
1618195480000|2021-04-12 02:44:40|||||||||2
1618195500000|2021-04-12 02:45:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1618195510000|2021-04-12 02:45:10|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|4
1618195550000|2021-04-12 02:45:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618195560000|2021-04-12 02:46:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618195570000|2021-04-12 02:46:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618195590000|2021-04-12 02:46:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|3
1618195600000|2021-04-12 02:46:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618195610000|2021-04-12 02:46:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1618195640000|2021-04-12 02:47:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618195670000|2021-04-12 02:47:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1618195690000|2021-04-12 02:48:10|||||||||1
1618195760000|2021-04-12 02:49:20|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|4
1618195840000|2021-04-12 02:50:40|2232.2|2231.9|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|2
1618195850000|2021-04-12 02:50:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1618195950000|2021-04-12 02:52:30|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|2
1618195990000|2021-04-12 02:53:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618196040000|2021-04-12 02:54:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1618196120000|2021-04-12 02:55:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|3
1618196140000|2021-04-12 02:55:40|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|2
1618196150000|2021-04-12 02:55:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1618196160000|2021-04-12 02:56:00|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|2
1618196230000|2021-04-12 02:57:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1618196250000|2021-04-12 02:57:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618196260000|2021-04-12 02:57:40|||||||||1
1618196270000|2021-04-12 02:57:50|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|6
1618196280000|2021-04-12 02:58:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618196290000|2021-04-12 02:58:10|||||||||1
1618196320000|2021-04-12 02:58:40|||||||||2
1618196350000|2021-04-12 02:59:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1618196360000|2021-04-12 02:59:20|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|5
1618196380000|2021-04-12 02:59:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|7
1618196400000|2021-04-12 03:00:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|11
1618196410000|2021-04-12 03:00:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1618196420000|2021-04-12 03:00:20|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|8
1618196430000|2021-04-12 03:00:30|||||||||1
1618196440000|2021-04-12 03:00:40|2230.7|2230.4|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|75
1618196450000|2021-04-12 03:00:50|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|34
1618196460000|2021-04-12 03:01:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1618196480000|2021-04-12 03:01:20|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1618196490000|2021-04-12 03:01:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618196510000|2021-04-12 03:01:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1618196540000|2021-04-12 03:02:20|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|5
1618196590000|2021-04-12 03:03:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618196600000|2021-04-12 03:03:20|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|3
1618196610000|2021-04-12 03:03:30|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|3
1618196620000|2021-04-12 03:03:40|||||||||1
1618196680000|2021-04-12 03:04:40|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|4
1618196700000|2021-04-12 03:05:00|2232.5|2232.2|2232.3|2232|2232.7|2232.4|2232.3|2232|6
1618196780000|2021-04-12 03:06:20|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|2
1618196790000|2021-04-12 03:06:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1618196800000|2021-04-12 03:06:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618196820000|2021-04-12 03:07:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618196850000|2021-04-12 03:07:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618196870000|2021-04-12 03:07:50|2231.9|2231.6|2232.4|2232.1|2232.4|2232.1|2231.9|2231.6|4
1618196890000|2021-04-12 03:08:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|3
1618196910000|2021-04-12 03:08:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618196940000|2021-04-12 03:09:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1618196960000|2021-04-12 03:09:20|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|2
1618196970000|2021-04-12 03:09:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618196980000|2021-04-12 03:09:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|3
1618197080000|2021-04-12 03:11:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1618197090000|2021-04-12 03:11:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|4
1618197120000|2021-04-12 03:12:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1618197140000|2021-04-12 03:12:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1618197150000|2021-04-12 03:12:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618197170000|2021-04-12 03:12:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618197230000|2021-04-12 03:13:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618197240000|2021-04-12 03:14:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618197250000|2021-04-12 03:14:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|4
1618197260000|2021-04-12 03:14:20|||||||||1
1618197270000|2021-04-12 03:14:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618197280000|2021-04-12 03:14:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618197290000|2021-04-12 03:14:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618197340000|2021-04-12 03:15:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618197350000|2021-04-12 03:15:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618197360000|2021-04-12 03:16:00|||||||||1
1618197480000|2021-04-12 03:18:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618197520000|2021-04-12 03:18:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618197620000|2021-04-12 03:20:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618197630000|2021-04-12 03:20:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618197640000|2021-04-12 03:20:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1618197700000|2021-04-12 03:21:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618197710000|2021-04-12 03:21:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|4
1618197730000|2021-04-12 03:22:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618197750000|2021-04-12 03:22:30|||||||||3
1618197800000|2021-04-12 03:23:20|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233|2232.7|4
1618197880000|2021-04-12 03:24:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|2
1618198040000|2021-04-12 03:27:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618198050000|2021-04-12 03:27:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618198100000|2021-04-12 03:28:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|4
1618198130000|2021-04-12 03:28:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1618198140000|2021-04-12 03:29:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618198180000|2021-04-12 03:29:40|||||||||2
1618198200000|2021-04-12 03:30:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618198240000|2021-04-12 03:30:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618198330000|2021-04-12 03:32:10|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|2
1618198490000|2021-04-12 03:34:50|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|3
1618198570000|2021-04-12 03:36:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618198610000|2021-04-12 03:36:50|||||||||3
1618198650000|2021-04-12 03:37:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1618198690000|2021-04-12 03:38:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618198730000|2021-04-12 03:38:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1618198740000|2021-04-12 03:39:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1618198750000|2021-04-12 03:39:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618198770000|2021-04-12 03:39:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618198900000|2021-04-12 03:41:40|||||||||1
1618198920000|2021-04-12 03:42:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618198960000|2021-04-12 03:42:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618198970000|2021-04-12 03:42:50|||||||||1
1618199040000|2021-04-12 03:44:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618199070000|2021-04-12 03:44:30|||||||||3
1618199080000|2021-04-12 03:44:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1618199100000|2021-04-12 03:45:00|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|3
1618199140000|2021-04-12 03:45:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|2
1618199160000|2021-04-12 03:46:00|||||||||1
1618199170000|2021-04-12 03:46:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1618199250000|2021-04-12 03:47:30|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|3
1618199300000|2021-04-12 03:48:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1618199310000|2021-04-12 03:48:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1618199380000|2021-04-12 03:49:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1618199390000|2021-04-12 03:49:50|||||||||2
1618199450000|2021-04-12 03:50:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618199500000|2021-04-12 03:51:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618199510000|2021-04-12 03:51:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618199520000|2021-04-12 03:52:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618199610000|2021-04-12 03:53:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618199680000|2021-04-12 03:54:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618199720000|2021-04-12 03:55:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618199760000|2021-04-12 03:56:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618199820000|2021-04-12 03:57:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1618199830000|2021-04-12 03:57:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1618199890000|2021-04-12 03:58:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618199970000|2021-04-12 03:59:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618199980000|2021-04-12 03:59:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|3
1618200000000|2021-04-12 04:00:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1618200080000|2021-04-12 04:01:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618200090000|2021-04-12 04:01:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618200100000|2021-04-12 04:01:40|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|8
1618200110000|2021-04-12 04:01:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|7
1618200120000|2021-04-12 04:02:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618200150000|2021-04-12 04:02:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618200190000|2021-04-12 04:03:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618200250000|2021-04-12 04:04:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618200260000|2021-04-12 04:04:20|||||||||1
1618200400000|2021-04-12 04:06:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1618200420000|2021-04-12 04:07:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618200440000|2021-04-12 04:07:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618200570000|2021-04-12 04:09:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618200600000|2021-04-12 04:10:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618200630000|2021-04-12 04:10:30|||||||||1
1618200770000|2021-04-12 04:12:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618200960000|2021-04-12 04:16:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|5
1618201010000|2021-04-12 04:16:50|||||||||1
1618201030000|2021-04-12 04:17:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618201060000|2021-04-12 04:17:40|||||||||2
1618201120000|2021-04-12 04:18:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|3
1618201180000|2021-04-12 04:19:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618201190000|2021-04-12 04:19:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618201200000|2021-04-12 04:20:00|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|2
1618201230000|2021-04-12 04:20:30|||||||||3
1618201240000|2021-04-12 04:20:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618201260000|2021-04-12 04:21:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618201280000|2021-04-12 04:21:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1618201340000|2021-04-12 04:22:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618201370000|2021-04-12 04:22:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618201510000|2021-04-12 04:25:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618201520000|2021-04-12 04:25:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618201590000|2021-04-12 04:26:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1618201690000|2021-04-12 04:28:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618201710000|2021-04-12 04:28:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1618201720000|2021-04-12 04:28:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1618201730000|2021-04-12 04:28:50|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|4
1618201740000|2021-04-12 04:29:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1618201800000|2021-04-12 04:30:00|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|7
1618201810000|2021-04-12 04:30:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|7
1618201820000|2021-04-12 04:30:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618201860000|2021-04-12 04:31:00|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|6
1618201870000|2021-04-12 04:31:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618201880000|2021-04-12 04:31:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|5
1618201890000|2021-04-12 04:31:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618201900000|2021-04-12 04:31:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1618201930000|2021-04-12 04:32:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|5
1618201940000|2021-04-12 04:32:20|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|2
1618201970000|2021-04-12 04:32:50|||||||||1
1618202050000|2021-04-12 04:34:10|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|10
1618202080000|2021-04-12 04:34:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1618202100000|2021-04-12 04:35:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1618202110000|2021-04-12 04:35:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|4
1618202120000|2021-04-12 04:35:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618202130000|2021-04-12 04:35:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1618202210000|2021-04-12 04:36:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618202230000|2021-04-12 04:37:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|3
1618202300000|2021-04-12 04:38:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618202350000|2021-04-12 04:39:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618202360000|2021-04-12 04:39:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618202370000|2021-04-12 04:39:30|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.6|2232.3|6
1618202390000|2021-04-12 04:39:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618202480000|2021-04-12 04:41:20|||||||||1
1618202490000|2021-04-12 04:41:30|||||||||1
1618202510000|2021-04-12 04:41:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618202540000|2021-04-12 04:42:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618202590000|2021-04-12 04:43:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618202630000|2021-04-12 04:43:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|6
1618202640000|2021-04-12 04:44:00|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|5
1618202650000|2021-04-12 04:44:10|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.8|2231.5|4
1618202840000|2021-04-12 04:47:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618202980000|2021-04-12 04:49:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618202990000|2021-04-12 04:49:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618203060000|2021-04-12 04:51:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618203070000|2021-04-12 04:51:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618203080000|2021-04-12 04:51:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618203100000|2021-04-12 04:51:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618203130000|2021-04-12 04:52:10|||||||||1
1618203250000|2021-04-12 04:54:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618203300000|2021-04-12 04:55:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618203330000|2021-04-12 04:55:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618203370000|2021-04-12 04:56:10|||||||||1
1618203400000|2021-04-12 04:56:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1618203410000|2021-04-12 04:56:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|4
1618203420000|2021-04-12 04:57:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|5
1618203440000|2021-04-12 04:57:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|20
1618203450000|2021-04-12 04:57:30|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|2
1618203460000|2021-04-12 04:57:40|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|7
1618203470000|2021-04-12 04:57:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618203480000|2021-04-12 04:58:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618203500000|2021-04-12 04:58:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618203540000|2021-04-12 04:59:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618203550000|2021-04-12 04:59:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618203590000|2021-04-12 04:59:50|||||||||1
1618203600000|2021-04-12 05:00:00|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|3
1618203610000|2021-04-12 05:00:10|2231|2230.7|2230.5|2230.2|2231|2230.7|2230.5|2230.2|15
1618203620000|2021-04-12 05:00:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618203660000|2021-04-12 05:01:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618203670000|2021-04-12 05:01:10|||||||||1
1618203680000|2021-04-12 05:01:20|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|4
1618203690000|2021-04-12 05:01:30|2230.8|2230.5|2231.4|2231.1|2231.4|2231.1|2230.6|2230.3|10
1618203730000|2021-04-12 05:02:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618203790000|2021-04-12 05:03:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618203850000|2021-04-12 05:04:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618203910000|2021-04-12 05:05:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618203970000|2021-04-12 05:06:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|3
1618203980000|2021-04-12 05:06:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|3
1618204000000|2021-04-12 05:06:40|||||||||2
1618204010000|2021-04-12 05:06:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618204060000|2021-04-12 05:07:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618204090000|2021-04-12 05:08:10|||||||||1
1618204110000|2021-04-12 05:08:30|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|2
1618204120000|2021-04-12 05:08:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1618204130000|2021-04-12 05:08:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618204150000|2021-04-12 05:09:10|||||||||1
1618204160000|2021-04-12 05:09:20|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|12
1618204200000|2021-04-12 05:10:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618204230000|2021-04-12 05:10:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|5
1618204250000|2021-04-12 05:10:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|9
1618204290000|2021-04-12 05:11:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1618204300000|2021-04-12 05:11:40|||||||||1
1618204350000|2021-04-12 05:12:30|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|4
1618204360000|2021-04-12 05:12:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618204380000|2021-04-12 05:13:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618204400000|2021-04-12 05:13:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618204410000|2021-04-12 05:13:30|||||||||1
1618204430000|2021-04-12 05:13:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618204450000|2021-04-12 05:14:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618204470000|2021-04-12 05:14:30|2230.4|2230.1|2229.7|2229.4|2230.4|2230.1|2229.7|2229.4|23
1618204480000|2021-04-12 05:14:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618204500000|2021-04-12 05:15:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618204520000|2021-04-12 05:15:20|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|2
1618204530000|2021-04-12 05:15:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1618204540000|2021-04-12 05:15:40|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|5
1618204600000|2021-04-12 05:16:40|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|10
1618204670000|2021-04-12 05:17:50|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|4
1618204720000|2021-04-12 05:18:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618204730000|2021-04-12 05:18:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|4
1618204750000|2021-04-12 05:19:10|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|4
1618204760000|2021-04-12 05:19:20|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|6
1618204770000|2021-04-12 05:19:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618204800000|2021-04-12 05:20:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1618204810000|2021-04-12 05:20:10|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|3
1618204860000|2021-04-12 05:21:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618204870000|2021-04-12 05:21:10|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|2
1618204890000|2021-04-12 05:21:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1618204940000|2021-04-12 05:22:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|20
1618205040000|2021-04-12 05:24:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618205050000|2021-04-12 05:24:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1618205060000|2021-04-12 05:24:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618205080000|2021-04-12 05:24:40|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.6|2231.3|54
1618205100000|2021-04-12 05:25:00|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|4
1618205110000|2021-04-12 05:25:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618205140000|2021-04-12 05:25:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1618205180000|2021-04-12 05:26:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|6
1618205200000|2021-04-12 05:26:40|||||||||4
1618205280000|2021-04-12 05:28:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1618205310000|2021-04-12 05:28:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618205340000|2021-04-12 05:29:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1618205350000|2021-04-12 05:29:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618205400000|2021-04-12 05:30:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|6
1618205500000|2021-04-12 05:31:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618205520000|2021-04-12 05:32:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618205530000|2021-04-12 05:32:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618205570000|2021-04-12 05:32:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618205580000|2021-04-12 05:33:00|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|14
1618205590000|2021-04-12 05:33:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1618205710000|2021-04-12 05:35:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|3
1618205740000|2021-04-12 05:35:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618205750000|2021-04-12 05:35:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618205760000|2021-04-12 05:36:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618205780000|2021-04-12 05:36:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618205790000|2021-04-12 05:36:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1618205800000|2021-04-12 05:36:40|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|8
1618205810000|2021-04-12 05:36:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618205820000|2021-04-12 05:37:00|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|3
1618205830000|2021-04-12 05:37:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|5
1618205840000|2021-04-12 05:37:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1618205850000|2021-04-12 05:37:30|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|60
1618205860000|2021-04-12 05:37:40|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|5
1618205870000|2021-04-12 05:37:50|||||||||4
1618205910000|2021-04-12 05:38:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1618205920000|2021-04-12 05:38:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618205930000|2021-04-12 05:38:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618205950000|2021-04-12 05:39:10|2230.1|2229.8|2229.5|2229.2|2230.1|2229.8|2229.5|2229.2|29
1618205960000|2021-04-12 05:39:20|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|2
1618205970000|2021-04-12 05:39:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|26
1618205990000|2021-04-12 05:39:50|||||||||2
1618206000000|2021-04-12 05:40:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618206050000|2021-04-12 05:40:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|3
1618206060000|2021-04-12 05:41:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618206100000|2021-04-12 05:41:40|||||||||1
1618206110000|2021-04-12 05:41:50|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|14
1618206120000|2021-04-12 05:42:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1618206130000|2021-04-12 05:42:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|14
1618206150000|2021-04-12 05:42:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1618206160000|2021-04-12 05:42:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618206170000|2021-04-12 05:42:50|||||||||1
1618206180000|2021-04-12 05:43:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618206220000|2021-04-12 05:43:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|5
1618206230000|2021-04-12 05:43:50|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|12
1618206240000|2021-04-12 05:44:00|2229.2|2228.9|2228.7|2228.4|2229.2|2228.9|2228.7|2228.4|22
1618206250000|2021-04-12 05:44:10|||||||||6
1618206260000|2021-04-12 05:44:20|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|31
1618206270000|2021-04-12 05:44:30|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|4
1618206280000|2021-04-12 05:44:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|7
1618206290000|2021-04-12 05:44:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|3
1618206300000|2021-04-12 05:45:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618206310000|2021-04-12 05:45:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1618206320000|2021-04-12 05:45:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|6
1618206330000|2021-04-12 05:45:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|31
1618206340000|2021-04-12 05:45:40|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|5
1618206390000|2021-04-12 05:46:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1618206400000|2021-04-12 05:46:40|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|2
1618206410000|2021-04-12 05:46:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618206490000|2021-04-12 05:48:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618206530000|2021-04-12 05:48:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618206580000|2021-04-12 05:49:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|4
1618206600000|2021-04-12 05:50:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|4
1618206620000|2021-04-12 05:50:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1618206640000|2021-04-12 05:50:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618206690000|2021-04-12 05:51:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618206700000|2021-04-12 05:51:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1618206760000|2021-04-12 05:52:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618206790000|2021-04-12 05:53:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618206810000|2021-04-12 05:53:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618206860000|2021-04-12 05:54:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618206870000|2021-04-12 05:54:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618206910000|2021-04-12 05:55:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618206940000|2021-04-12 05:55:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618206970000|2021-04-12 05:56:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618207050000|2021-04-12 05:57:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618207080000|2021-04-12 05:58:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618207130000|2021-04-12 05:58:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1618207170000|2021-04-12 05:59:30|||||||||1
1618207200000|2021-04-12 06:00:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|4
1618207210000|2021-04-12 06:00:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|4
1618207220000|2021-04-12 06:00:20|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|6
1618207240000|2021-04-12 06:00:40|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|2
1618207250000|2021-04-12 06:00:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618207260000|2021-04-12 06:01:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618207270000|2021-04-12 06:01:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1618207280000|2021-04-12 06:01:20|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|4
1618207290000|2021-04-12 06:01:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618207300000|2021-04-12 06:01:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618207310000|2021-04-12 06:01:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1618207320000|2021-04-12 06:02:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|3
1618207350000|2021-04-12 06:02:30|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|4
1618207370000|2021-04-12 06:02:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1618207390000|2021-04-12 06:03:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618207410000|2021-04-12 06:03:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1618207460000|2021-04-12 06:04:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|5
1618207470000|2021-04-12 06:04:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|9
1618207480000|2021-04-12 06:04:40|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|6
1618207490000|2021-04-12 06:04:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618207510000|2021-04-12 06:05:10|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|2
1618207520000|2021-04-12 06:05:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1618207530000|2021-04-12 06:05:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618207570000|2021-04-12 06:06:10|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|3
1618207600000|2021-04-12 06:06:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1618207640000|2021-04-12 06:07:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|2
1618207650000|2021-04-12 06:07:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618207660000|2021-04-12 06:07:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|3
1618207680000|2021-04-12 06:08:00|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1618207690000|2021-04-12 06:08:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618207700000|2021-04-12 06:08:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1618207710000|2021-04-12 06:08:30|2230.1|2229.8|2230.7|2230.4|2230.7|2230.4|2230.1|2229.8|4
1618207740000|2021-04-12 06:09:00|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|7
1618207750000|2021-04-12 06:09:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1618207770000|2021-04-12 06:09:30|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|3
1618207780000|2021-04-12 06:09:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|13
1618207790000|2021-04-12 06:09:50|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|4
1618207800000|2021-04-12 06:10:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618207810000|2021-04-12 06:10:10|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|3
1618207820000|2021-04-12 06:10:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618207830000|2021-04-12 06:10:30|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230.1|2229.8|5
1618207870000|2021-04-12 06:11:10|2230|2229.7|2229.3|2229|2230|2229.7|2229.3|2229|15
1618207890000|2021-04-12 06:11:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618207910000|2021-04-12 06:11:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618207920000|2021-04-12 06:12:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618207950000|2021-04-12 06:12:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618207960000|2021-04-12 06:12:40|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|16
1618207990000|2021-04-12 06:13:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1618208010000|2021-04-12 06:13:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618208020000|2021-04-12 06:13:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618208050000|2021-04-12 06:14:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1618208060000|2021-04-12 06:14:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|16
1618208080000|2021-04-12 06:14:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1618208100000|2021-04-12 06:15:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1618208110000|2021-04-12 06:15:10|||||||||4
1618208120000|2021-04-12 06:15:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|4
1618208140000|2021-04-12 06:15:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618208150000|2021-04-12 06:15:50|2228.1|2227.8|2227.3|2227|2228.1|2227.8|2227.2|2226.9|61
1618208160000|2021-04-12 06:16:00|2227.5|2227.2|2227.9|2227.6|2227.9|2227.6|2227.3|2227|11
1618208170000|2021-04-12 06:16:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|2
1618208180000|2021-04-12 06:16:20|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|4
1618208190000|2021-04-12 06:16:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|3
1618208200000|2021-04-12 06:16:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1618208210000|2021-04-12 06:16:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|4
1618208220000|2021-04-12 06:17:00|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.3|2228|9
1618208240000|2021-04-12 06:17:20|2228.7|2228.4|2228.1|2227.8|2228.7|2228.4|2228.1|2227.8|10
1618208320000|2021-04-12 06:18:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618208330000|2021-04-12 06:18:50|||||||||5
1618208340000|2021-04-12 06:19:00|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.6|2228.3|19
1618208350000|2021-04-12 06:19:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1618208360000|2021-04-12 06:19:20|||||||||3
1618208390000|2021-04-12 06:19:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1618208430000|2021-04-12 06:20:30|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228|2227.7|17
1618208450000|2021-04-12 06:20:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1618208460000|2021-04-12 06:21:00|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|6
1618208470000|2021-04-12 06:21:10|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|4
1618208490000|2021-04-12 06:21:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1618208520000|2021-04-12 06:22:00|2227|2226.7|2226.9|2226.6|2227.4|2227.1|2226.7|2226.4|24
1618208530000|2021-04-12 06:22:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|8
1618208540000|2021-04-12 06:22:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1618208550000|2021-04-12 06:22:30|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|3
1618208570000|2021-04-12 06:22:50|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.7|2226.4|16
1618208610000|2021-04-12 06:23:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1618208620000|2021-04-12 06:23:40|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|6
1618208640000|2021-04-12 06:24:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1618208710000|2021-04-12 06:25:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1618208720000|2021-04-12 06:25:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1618208760000|2021-04-12 06:26:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|10
1618208780000|2021-04-12 06:26:20|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|5
1618208820000|2021-04-12 06:27:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1618208830000|2021-04-12 06:27:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1618208850000|2021-04-12 06:27:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1618208860000|2021-04-12 06:27:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618208870000|2021-04-12 06:27:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618208920000|2021-04-12 06:28:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|6
1618208940000|2021-04-12 06:29:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618208970000|2021-04-12 06:29:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618208980000|2021-04-12 06:29:40|2229.4|2229.1|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|11
1618208990000|2021-04-12 06:29:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|10
1618209000000|2021-04-12 06:30:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|12
1618209010000|2021-04-12 06:30:10|||||||||1
1618209020000|2021-04-12 06:30:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1618209040000|2021-04-12 06:30:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618209050000|2021-04-12 06:30:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1618209070000|2021-04-12 06:31:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618209080000|2021-04-12 06:31:20|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|3
1618209120000|2021-04-12 06:32:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|10
1618209140000|2021-04-12 06:32:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|4
1618209170000|2021-04-12 06:32:50|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|4
1618209180000|2021-04-12 06:33:00|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|3
1618209190000|2021-04-12 06:33:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1618209300000|2021-04-12 06:35:00|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|5
1618209310000|2021-04-12 06:35:10|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|5
1618209360000|2021-04-12 06:36:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618209400000|2021-04-12 06:36:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618209420000|2021-04-12 06:37:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|4
1618209430000|2021-04-12 06:37:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618209520000|2021-04-12 06:38:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618209530000|2021-04-12 06:38:50|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.6|2230.3|3
1618209540000|2021-04-12 06:39:00|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|2
1618209550000|2021-04-12 06:39:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618209590000|2021-04-12 06:39:50|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|7
1618209600000|2021-04-12 06:40:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618209610000|2021-04-12 06:40:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618209620000|2021-04-12 06:40:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1618209640000|2021-04-12 06:40:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618209650000|2021-04-12 06:40:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|10
1618209670000|2021-04-12 06:41:10|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|7
1618209680000|2021-04-12 06:41:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1618209710000|2021-04-12 06:41:50|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|13
1618209720000|2021-04-12 06:42:00|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|23
1618209750000|2021-04-12 06:42:30|||||||||6
1618209760000|2021-04-12 06:42:40|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|4
1618209780000|2021-04-12 06:43:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|4
1618209790000|2021-04-12 06:43:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618209810000|2021-04-12 06:43:30|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|2
1618209880000|2021-04-12 06:44:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618209890000|2021-04-12 06:44:50|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|7
1618209900000|2021-04-12 06:45:00|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|2
1618209910000|2021-04-12 06:45:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|4
1618209940000|2021-04-12 06:45:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618209960000|2021-04-12 06:46:00|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|5
1618210000000|2021-04-12 06:46:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|2
1618210010000|2021-04-12 06:46:50|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|6
1618210020000|2021-04-12 06:47:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|7
1618210030000|2021-04-12 06:47:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1618210050000|2021-04-12 06:47:30|||||||||2
1618210060000|2021-04-12 06:47:40|||||||||1
1618210070000|2021-04-12 06:47:50|2233|2232.7|2233|2232.7|2233|2232.7|2232.7|2232.4|3
1618210080000|2021-04-12 06:48:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|3
1618210100000|2021-04-12 06:48:20|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|6
1618210110000|2021-04-12 06:48:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618210140000|2021-04-12 06:49:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1618210200000|2021-04-12 06:50:00|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|3
1618210220000|2021-04-12 06:50:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618210230000|2021-04-12 06:50:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|5
1618210240000|2021-04-12 06:50:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1618210250000|2021-04-12 06:50:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|4
1618210260000|2021-04-12 06:51:00|||||||||20
1618210270000|2021-04-12 06:51:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618210390000|2021-04-12 06:53:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1618210430000|2021-04-12 06:53:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|4
1618210450000|2021-04-12 06:54:10|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|9
1618210470000|2021-04-12 06:54:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618210480000|2021-04-12 06:54:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618210510000|2021-04-12 06:55:10|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|5
1618210520000|2021-04-12 06:55:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618210530000|2021-04-12 06:55:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618210540000|2021-04-12 06:55:40|||||||||1
1618210550000|2021-04-12 06:55:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618210620000|2021-04-12 06:57:00|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|5
1618210630000|2021-04-12 06:57:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618210640000|2021-04-12 06:57:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618210650000|2021-04-12 06:57:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1618210680000|2021-04-12 06:58:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|3
1618210690000|2021-04-12 06:58:10|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|4
1618210700000|2021-04-12 06:58:20|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|36
1618210740000|2021-04-12 06:59:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|4
1618210760000|2021-04-12 06:59:20|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|2
1618210770000|2021-04-12 06:59:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618210800000|2021-04-12 07:00:00|2232.5|2232.2|2232.5|2232.2|2233|2232.7|2232.5|2232.2|9
1618210810000|2021-04-12 07:00:10|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.6|2231.3|21
1618210820000|2021-04-12 07:00:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.3|2231|15
1618210830000|2021-04-12 07:00:30|2232|2231.7|2231.3|2231|2232.1|2231.8|2231.1|2230.8|30
1618210840000|2021-04-12 07:00:40|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|4
1618210850000|2021-04-12 07:00:50|2231.8|2231.5|2232.3|2232|2232.3|2232|2231.8|2231.5|12
1618210860000|2021-04-12 07:01:00|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|9
1618210870000|2021-04-12 07:01:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|7
1618210890000|2021-04-12 07:01:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1618210900000|2021-04-12 07:01:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1618210910000|2021-04-12 07:01:50|2231.6|2231.3|2231.2|2230.9|2231.6|2231.3|2231.1|2230.8|6
1618210920000|2021-04-12 07:02:00|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|2
1618210930000|2021-04-12 07:02:10|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|3
1618210950000|2021-04-12 07:02:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618210960000|2021-04-12 07:02:40|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|3
1618210970000|2021-04-12 07:02:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618210980000|2021-04-12 07:03:00|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|6
1618210990000|2021-04-12 07:03:10|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|4
1618211000000|2021-04-12 07:03:20|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|2
1618211010000|2021-04-12 07:03:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|5
1618211020000|2021-04-12 07:03:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|5
1618211030000|2021-04-12 07:03:50|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|5
1618211040000|2021-04-12 07:04:00|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|3
1618211050000|2021-04-12 07:04:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618211080000|2021-04-12 07:04:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|8
1618211090000|2021-04-12 07:04:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618211100000|2021-04-12 07:05:00|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|4
1618211110000|2021-04-12 07:05:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1618211120000|2021-04-12 07:05:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|5
1618211130000|2021-04-12 07:05:30|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|4
1618211140000|2021-04-12 07:05:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618211150000|2021-04-12 07:05:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1618211160000|2021-04-12 07:06:00|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|4
1618211170000|2021-04-12 07:06:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|6
1618211180000|2021-04-12 07:06:20|2230.3|2230|2230.9|2230.6|2231.1|2230.8|2230.3|2230|13
1618211190000|2021-04-12 07:06:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1618211200000|2021-04-12 07:06:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618211210000|2021-04-12 07:06:50|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|3
1618211220000|2021-04-12 07:07:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618211230000|2021-04-12 07:07:10|2232.2|2231.9|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|3
1618211240000|2021-04-12 07:07:20|||||||||1
1618211260000|2021-04-12 07:07:40|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|6
1618211270000|2021-04-12 07:07:50|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|2
1618211280000|2021-04-12 07:08:00|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|14
1618211290000|2021-04-12 07:08:10|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.8|2230.5|15
1618211300000|2021-04-12 07:08:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618211310000|2021-04-12 07:08:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1618211320000|2021-04-12 07:08:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|5
1618211330000|2021-04-12 07:08:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|4
1618211340000|2021-04-12 07:09:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1618211350000|2021-04-12 07:09:10|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|2
1618211370000|2021-04-12 07:09:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618211380000|2021-04-12 07:09:40|2231.6|2231.3|2232.1|2231.8|2232.1|2231.8|2231.6|2231.3|10
1618211390000|2021-04-12 07:09:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618211400000|2021-04-12 07:10:00|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|4
1618211410000|2021-04-12 07:10:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|2
1618211420000|2021-04-12 07:10:20|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|2
1618211430000|2021-04-12 07:10:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618211440000|2021-04-12 07:10:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1618211450000|2021-04-12 07:10:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|6
1618211460000|2021-04-12 07:11:00|2233.8|2233.5|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|7
1618211470000|2021-04-12 07:11:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618211480000|2021-04-12 07:11:20|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|2
1618211490000|2021-04-12 07:11:30|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|8
1618211520000|2021-04-12 07:12:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618211530000|2021-04-12 07:12:10|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|8
1618211540000|2021-04-12 07:12:20|||||||||1
1618211580000|2021-04-12 07:13:00|2233.6|2233.3|2233.1|2232.8|2233.6|2233.3|2233.1|2232.8|8
1618211590000|2021-04-12 07:13:10|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|7
1618211600000|2021-04-12 07:13:20|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|3
1618211610000|2021-04-12 07:13:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618211630000|2021-04-12 07:13:50|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|4
1618211640000|2021-04-12 07:14:00|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|3
1618211650000|2021-04-12 07:14:10|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1618211680000|2021-04-12 07:14:40|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|4
1618211690000|2021-04-12 07:14:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|7
1618211720000|2021-04-12 07:15:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618211740000|2021-04-12 07:15:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|3
1618211760000|2021-04-12 07:16:00|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|39
1618211770000|2021-04-12 07:16:10|||||||||2
1618211790000|2021-04-12 07:16:30|2234.6|2234.3|2234.1|2233.8|2234.6|2234.3|2233.9|2233.6|22
1618211800000|2021-04-12 07:16:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|9
1618211810000|2021-04-12 07:16:50|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|5
1618211820000|2021-04-12 07:17:00|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|5
1618211830000|2021-04-12 07:17:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1618211860000|2021-04-12 07:17:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|15
1618211880000|2021-04-12 07:18:00|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|2
1618211890000|2021-04-12 07:18:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|4
1618211930000|2021-04-12 07:18:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618211950000|2021-04-12 07:19:10|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|2
1618211960000|2021-04-12 07:19:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618211970000|2021-04-12 07:19:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618211990000|2021-04-12 07:19:50|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|2
1618212000000|2021-04-12 07:20:00|2233.2|2232.9|2232.1|2231.8|2233.2|2232.9|2232|2231.7|13
1618212020000|2021-04-12 07:20:20|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|4
1618212030000|2021-04-12 07:20:30|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.6|2232.3|12
1618212040000|2021-04-12 07:20:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|4
1618212050000|2021-04-12 07:20:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|5
1618212060000|2021-04-12 07:21:00|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|3
1618212070000|2021-04-12 07:21:10|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|3
1618212080000|2021-04-12 07:21:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618212090000|2021-04-12 07:21:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|9
1618212100000|2021-04-12 07:21:40|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|7
1618212120000|2021-04-12 07:22:00|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|4
1618212150000|2021-04-12 07:22:30|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|7
1618212160000|2021-04-12 07:22:40|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|2
1618212180000|2021-04-12 07:23:00|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.6|2231.3|7
1618212190000|2021-04-12 07:23:10|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|4
1618212200000|2021-04-12 07:23:20|2231.5|2231.2|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|8
1618212210000|2021-04-12 07:23:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|4
1618212220000|2021-04-12 07:23:40|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|4
1618212230000|2021-04-12 07:23:50|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.9|2231.6|8
1618212240000|2021-04-12 07:24:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618212250000|2021-04-12 07:24:10|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|3
1618212260000|2021-04-12 07:24:20|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|2
1618212270000|2021-04-12 07:24:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618212280000|2021-04-12 07:24:40|||||||||2
1618212300000|2021-04-12 07:25:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1618212310000|2021-04-12 07:25:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618212320000|2021-04-12 07:25:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1618212330000|2021-04-12 07:25:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1618212360000|2021-04-12 07:26:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|14
1618212370000|2021-04-12 07:26:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618212380000|2021-04-12 07:26:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|5
1618212400000|2021-04-12 07:26:40|2232.7|2232.4|2232|2231.7|2232.7|2232.4|2232|2231.7|12
1618212410000|2021-04-12 07:26:50|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|3
1618212420000|2021-04-12 07:27:00|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|9
1618212430000|2021-04-12 07:27:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|6
1618212440000|2021-04-12 07:27:20|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|2
1618212450000|2021-04-12 07:27:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618212460000|2021-04-12 07:27:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618212470000|2021-04-12 07:27:50|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|6
1618212490000|2021-04-12 07:28:10|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.3|2232|3
1618212500000|2021-04-12 07:28:20|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|9
1618212510000|2021-04-12 07:28:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1618212520000|2021-04-12 07:28:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|4
1618212530000|2021-04-12 07:28:50|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.3|2232|6
1618212540000|2021-04-12 07:29:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|3
1618212550000|2021-04-12 07:29:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618212560000|2021-04-12 07:29:20|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|3
1618212590000|2021-04-12 07:29:50|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|9
1618212600000|2021-04-12 07:30:00|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2231.9|2231.6|13
1618212610000|2021-04-12 07:30:10|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.7|2231.4|11
1618212620000|2021-04-12 07:30:20|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|3
1618212630000|2021-04-12 07:30:30|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|7
1618212640000|2021-04-12 07:30:40|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|7
1618212650000|2021-04-12 07:30:50|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.6|2232.3|18
1618212660000|2021-04-12 07:31:00|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|8
1618212670000|2021-04-12 07:31:10|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|9
1618212680000|2021-04-12 07:31:20|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|7
1618212690000|2021-04-12 07:31:30|||||||||1
1618212700000|2021-04-12 07:31:40|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2233.1|2232.8|7
1618212720000|2021-04-12 07:32:00|2233|2232.7|2233|2232.7|2233|2232.7|2232.8|2232.5|9
1618212730000|2021-04-12 07:32:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1618212740000|2021-04-12 07:32:20|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|14
1618212750000|2021-04-12 07:32:30|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|4
1618212760000|2021-04-12 07:32:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1618212770000|2021-04-12 07:32:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|3
1618212790000|2021-04-12 07:33:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|3
1618212800000|2021-04-12 07:33:20|2233.5|2233.2|2233|2232.7|2233.5|2233.2|2233|2232.7|6
1618212820000|2021-04-12 07:33:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|3
1618212840000|2021-04-12 07:34:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1618212860000|2021-04-12 07:34:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618212870000|2021-04-12 07:34:30|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|11
1618212880000|2021-04-12 07:34:40|||||||||1
1618212890000|2021-04-12 07:34:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|2
1618212910000|2021-04-12 07:35:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|12
1618212920000|2021-04-12 07:35:20|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|10
1618212930000|2021-04-12 07:35:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1618212950000|2021-04-12 07:35:50|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|8
1618212980000|2021-04-12 07:36:20|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|5
1618213010000|2021-04-12 07:36:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1618213030000|2021-04-12 07:37:10|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|4
1618213050000|2021-04-12 07:37:30|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|9
1618213060000|2021-04-12 07:37:40|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|8
1618213070000|2021-04-12 07:37:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618213080000|2021-04-12 07:38:00|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|5
1618213090000|2021-04-12 07:38:10|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|7
1618213100000|2021-04-12 07:38:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618213120000|2021-04-12 07:38:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1618213130000|2021-04-12 07:38:50|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|8
1618213140000|2021-04-12 07:39:00|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|3
1618213150000|2021-04-12 07:39:10|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.9|2232.6|4
1618213160000|2021-04-12 07:39:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|5
1618213180000|2021-04-12 07:39:40|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|2
1618213190000|2021-04-12 07:39:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1618213200000|2021-04-12 07:40:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618213210000|2021-04-12 07:40:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1618213220000|2021-04-12 07:40:20|||||||||1
1618213230000|2021-04-12 07:40:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.1|2231.8|15
1618213240000|2021-04-12 07:40:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|3
1618213250000|2021-04-12 07:40:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|3
1618213260000|2021-04-12 07:41:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|9
1618213270000|2021-04-12 07:41:10|2232.2|2231.9|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|6
1618213290000|2021-04-12 07:41:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|8
1618213300000|2021-04-12 07:41:40|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|6
1618213310000|2021-04-12 07:41:50|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|3
1618213320000|2021-04-12 07:42:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618213340000|2021-04-12 07:42:20|||||||||1
1618213350000|2021-04-12 07:42:30|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|2
1618213390000|2021-04-12 07:43:10|||||||||1
1618213420000|2021-04-12 07:43:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618213430000|2021-04-12 07:43:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1618213440000|2021-04-12 07:44:00|||||||||1
1618213450000|2021-04-12 07:44:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618213460000|2021-04-12 07:44:20|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|4
1618213480000|2021-04-12 07:44:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618213490000|2021-04-12 07:44:50|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|5
1618213500000|2021-04-12 07:45:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1618213510000|2021-04-12 07:45:10|||||||||2
1618213520000|2021-04-12 07:45:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618213530000|2021-04-12 07:45:30|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|6
1618213540000|2021-04-12 07:45:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618213560000|2021-04-12 07:46:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|8
1618213590000|2021-04-12 07:46:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|4
1618213630000|2021-04-12 07:47:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618213640000|2021-04-12 07:47:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618213660000|2021-04-12 07:47:40|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|2
1618213670000|2021-04-12 07:47:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|4
1618213680000|2021-04-12 07:48:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618213690000|2021-04-12 07:48:10|2232.1|2231.8|2232.3|2232|2232.3|2232|2232|2231.7|10
1618213700000|2021-04-12 07:48:20|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.2|2231.9|8
1618213710000|2021-04-12 07:48:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618213730000|2021-04-12 07:48:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618213740000|2021-04-12 07:49:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|5
1618213750000|2021-04-12 07:49:10|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|3
1618213760000|2021-04-12 07:49:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1618213780000|2021-04-12 07:49:40|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|4
1618213790000|2021-04-12 07:49:50|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|4
1618213810000|2021-04-12 07:50:10|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|4
1618213830000|2021-04-12 07:50:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1618213850000|2021-04-12 07:50:50|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|3
1618213860000|2021-04-12 07:51:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618213870000|2021-04-12 07:51:10|2234.5|2234.2|2234|2233.7|2234.6|2234.3|2234|2233.7|5
1618213880000|2021-04-12 07:51:20|||||||||5
1618213890000|2021-04-12 07:51:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618213910000|2021-04-12 07:51:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|3
1618213930000|2021-04-12 07:52:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618213940000|2021-04-12 07:52:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618213980000|2021-04-12 07:53:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618214020000|2021-04-12 07:53:40|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|14
1618214030000|2021-04-12 07:53:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618214040000|2021-04-12 07:54:00|||||||||2
1618214060000|2021-04-12 07:54:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1618214090000|2021-04-12 07:54:50|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|2
1618214100000|2021-04-12 07:55:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618214130000|2021-04-12 07:55:30|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|3
1618214150000|2021-04-12 07:55:50|||||||||1
1618214210000|2021-04-12 07:56:50|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|3
1618214220000|2021-04-12 07:57:00|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|3
1618214260000|2021-04-12 07:57:40|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|3
1618214280000|2021-04-12 07:58:00|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|5
1618214290000|2021-04-12 07:58:10|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|5
1618214300000|2021-04-12 07:58:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618214310000|2021-04-12 07:58:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1618214320000|2021-04-12 07:58:40|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|3
1618214340000|2021-04-12 07:59:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1618214370000|2021-04-12 07:59:30|||||||||2
1618214380000|2021-04-12 07:59:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|2
1618214400000|2021-04-12 08:00:00|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.9|2232.6|5
1618214410000|2021-04-12 08:00:10|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|2
1618214420000|2021-04-12 08:00:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|10
1618214460000|2021-04-12 08:01:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1618214470000|2021-04-12 08:01:10|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|16
1618214480000|2021-04-12 08:01:20|||||||||4
1618214490000|2021-04-12 08:01:30|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|3
1618214510000|2021-04-12 08:01:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|6
1618214520000|2021-04-12 08:02:00|||||||||1
1618214560000|2021-04-12 08:02:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1618214570000|2021-04-12 08:02:50|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|7
1618214580000|2021-04-12 08:03:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618214600000|2021-04-12 08:03:20|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|11
1618214610000|2021-04-12 08:03:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1618214620000|2021-04-12 08:03:40|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|4
1618214630000|2021-04-12 08:03:50|2234.1|2233.8|2234.3|2234|2234.3|2234|2233.9|2233.6|6
1618214650000|2021-04-12 08:04:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618214670000|2021-04-12 08:04:30|2234|2233.7|2234.3|2234|2234.4|2234.1|2234|2233.7|19
1618214680000|2021-04-12 08:04:40|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|7
1618214700000|2021-04-12 08:05:00|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|8
1618214720000|2021-04-12 08:05:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1618214730000|2021-04-12 08:05:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|4
1618214750000|2021-04-12 08:05:50|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234.3|2234|8
1618214760000|2021-04-12 08:06:00|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|3
1618214770000|2021-04-12 08:06:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1618214780000|2021-04-12 08:06:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1618214790000|2021-04-12 08:06:30|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|4
1618214810000|2021-04-12 08:06:50|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|5
1618214820000|2021-04-12 08:07:00|||||||||1
1618214850000|2021-04-12 08:07:30|||||||||1
1618214860000|2021-04-12 08:07:40|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|2
1618214880000|2021-04-12 08:08:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|4
1618214890000|2021-04-12 08:08:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618214900000|2021-04-12 08:08:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618214910000|2021-04-12 08:08:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618214920000|2021-04-12 08:08:40|||||||||1
1618214940000|2021-04-12 08:09:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|2
1618214950000|2021-04-12 08:09:10|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|3
1618214960000|2021-04-12 08:09:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|2
1618214980000|2021-04-12 08:09:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618214990000|2021-04-12 08:09:50|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|5
1618215000000|2021-04-12 08:10:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1618215010000|2021-04-12 08:10:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1618215020000|2021-04-12 08:10:20|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|3
1618215040000|2021-04-12 08:10:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618215060000|2021-04-12 08:11:00|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234.3|2234|2
1618215080000|2021-04-12 08:11:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1618215090000|2021-04-12 08:11:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618215100000|2021-04-12 08:11:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618215110000|2021-04-12 08:11:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|2
1618215140000|2021-04-12 08:12:20|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|3
1618215150000|2021-04-12 08:12:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1618215160000|2021-04-12 08:12:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618215170000|2021-04-12 08:12:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1618215180000|2021-04-12 08:13:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618215200000|2021-04-12 08:13:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618215210000|2021-04-12 08:13:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1618215230000|2021-04-12 08:13:50|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|11
1618215240000|2021-04-12 08:14:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|5
1618215260000|2021-04-12 08:14:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|2
1618215270000|2021-04-12 08:14:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618215300000|2021-04-12 08:15:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618215340000|2021-04-12 08:15:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618215360000|2021-04-12 08:16:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618215370000|2021-04-12 08:16:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618215380000|2021-04-12 08:16:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618215400000|2021-04-12 08:16:40|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|5
1618215410000|2021-04-12 08:16:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618215430000|2021-04-12 08:17:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|4
1618215440000|2021-04-12 08:17:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|3
1618215460000|2021-04-12 08:17:40|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|4
1618215470000|2021-04-12 08:17:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618215480000|2021-04-12 08:18:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1618215490000|2021-04-12 08:18:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1618215500000|2021-04-12 08:18:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|7
1618215510000|2021-04-12 08:18:30|||||||||1
1618215520000|2021-04-12 08:18:40|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|3
1618215540000|2021-04-12 08:19:00|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|14
1618215550000|2021-04-12 08:19:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618215570000|2021-04-12 08:19:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618215590000|2021-04-12 08:19:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|4
1618215600000|2021-04-12 08:20:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618215610000|2021-04-12 08:20:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|3
1618215620000|2021-04-12 08:20:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618215650000|2021-04-12 08:20:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618215660000|2021-04-12 08:21:00|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|3
1618215670000|2021-04-12 08:21:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1618215680000|2021-04-12 08:21:20|||||||||1
1618215710000|2021-04-12 08:21:50|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|2
1618215720000|2021-04-12 08:22:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|4
1618215750000|2021-04-12 08:22:30|||||||||1
1618215760000|2021-04-12 08:22:40|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|5
1618215770000|2021-04-12 08:22:50|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|5
1618215780000|2021-04-12 08:23:00|||||||||1
1618215790000|2021-04-12 08:23:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618215800000|2021-04-12 08:23:20|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|9
1618215810000|2021-04-12 08:23:30|2232.5|2232.2|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|6
1618215840000|2021-04-12 08:24:00|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|2
1618215870000|2021-04-12 08:24:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618215880000|2021-04-12 08:24:40|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|3
1618215890000|2021-04-12 08:24:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618215900000|2021-04-12 08:25:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618215930000|2021-04-12 08:25:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1618215950000|2021-04-12 08:25:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618215980000|2021-04-12 08:26:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618215990000|2021-04-12 08:26:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618216000000|2021-04-12 08:26:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|2
1618216030000|2021-04-12 08:27:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618216060000|2021-04-12 08:27:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618216070000|2021-04-12 08:27:50|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|23
1618216080000|2021-04-12 08:28:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618216100000|2021-04-12 08:28:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|7
1618216140000|2021-04-12 08:29:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618216160000|2021-04-12 08:29:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|11
1618216170000|2021-04-12 08:29:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|4
1618216180000|2021-04-12 08:29:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1618216190000|2021-04-12 08:29:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|5
1618216200000|2021-04-12 08:30:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|4
1618216210000|2021-04-12 08:30:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|9
1618216240000|2021-04-12 08:30:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618216260000|2021-04-12 08:31:00|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|9
1618216270000|2021-04-12 08:31:10|||||||||1
1618216300000|2021-04-12 08:31:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618216310000|2021-04-12 08:31:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1618216320000|2021-04-12 08:32:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618216330000|2021-04-12 08:32:10|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|3
1618216340000|2021-04-12 08:32:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|5
1618216350000|2021-04-12 08:32:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618216360000|2021-04-12 08:32:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618216370000|2021-04-12 08:32:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618216380000|2021-04-12 08:33:00|||||||||1
1618216390000|2021-04-12 08:33:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618216400000|2021-04-12 08:33:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618216410000|2021-04-12 08:33:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618216420000|2021-04-12 08:33:40|||||||||1
1618216430000|2021-04-12 08:33:50|||||||||1
1618216440000|2021-04-12 08:34:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|2
1618216490000|2021-04-12 08:34:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1618216520000|2021-04-12 08:35:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618216530000|2021-04-12 08:35:30|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|2
1618216550000|2021-04-12 08:35:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1618216580000|2021-04-12 08:36:20|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|2
1618216600000|2021-04-12 08:36:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1618216620000|2021-04-12 08:37:00|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|2
1618216640000|2021-04-12 08:37:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618216660000|2021-04-12 08:37:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618216680000|2021-04-12 08:38:00|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|8
1618216690000|2021-04-12 08:38:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|20
1618216700000|2021-04-12 08:38:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1618216710000|2021-04-12 08:38:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1618216730000|2021-04-12 08:38:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|3
1618216740000|2021-04-12 08:39:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1618216750000|2021-04-12 08:39:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|3
1618216790000|2021-04-12 08:39:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|5
1618216830000|2021-04-12 08:40:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618216840000|2021-04-12 08:40:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618216880000|2021-04-12 08:41:20|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|9
1618216890000|2021-04-12 08:41:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|31
1618216920000|2021-04-12 08:42:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618216930000|2021-04-12 08:42:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|22
1618216940000|2021-04-12 08:42:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618216950000|2021-04-12 08:42:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|4
1618216960000|2021-04-12 08:42:40|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|3
1618216970000|2021-04-12 08:42:50|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|3
1618216980000|2021-04-12 08:43:00|2233.3|2233|2233.4|2233.1|2233.7|2233.4|2233.3|2233|3
1618216990000|2021-04-12 08:43:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618217010000|2021-04-12 08:43:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618217020000|2021-04-12 08:43:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1618217040000|2021-04-12 08:44:00|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|5
1618217050000|2021-04-12 08:44:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618217060000|2021-04-12 08:44:20|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|2
1618217090000|2021-04-12 08:44:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|2
1618217100000|2021-04-12 08:45:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1618217110000|2021-04-12 08:45:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1618217120000|2021-04-12 08:45:20|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|3
1618217130000|2021-04-12 08:45:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|5
1618217140000|2021-04-12 08:45:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|8
1618217150000|2021-04-12 08:45:50|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|6
1618217160000|2021-04-12 08:46:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618217170000|2021-04-12 08:46:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1618217180000|2021-04-12 08:46:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1618217190000|2021-04-12 08:46:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618217200000|2021-04-12 08:46:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1618217210000|2021-04-12 08:46:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618217240000|2021-04-12 08:47:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618217270000|2021-04-12 08:47:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618217280000|2021-04-12 08:48:00|||||||||5
1618217290000|2021-04-12 08:48:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618217310000|2021-04-12 08:48:30|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|2
1618217410000|2021-04-12 08:50:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1618217480000|2021-04-12 08:51:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618217560000|2021-04-12 08:52:40|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|2
1618217600000|2021-04-12 08:53:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1618217610000|2021-04-12 08:53:30|||||||||2
1618217620000|2021-04-12 08:53:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618217670000|2021-04-12 08:54:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|4
1618217680000|2021-04-12 08:54:40|||||||||1
1618217700000|2021-04-12 08:55:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|2
1618217720000|2021-04-12 08:55:20|||||||||2
1618217740000|2021-04-12 08:55:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|3
1618217750000|2021-04-12 08:55:50|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|6
1618217760000|2021-04-12 08:56:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1618217790000|2021-04-12 08:56:30|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.9|2233.6|3
1618217820000|2021-04-12 08:57:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618217860000|2021-04-12 08:57:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|4
1618217880000|2021-04-12 08:58:00|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|5
1618217890000|2021-04-12 08:58:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1618217930000|2021-04-12 08:58:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1618217960000|2021-04-12 08:59:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618217970000|2021-04-12 08:59:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1618218000000|2021-04-12 09:00:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|4
1618218010000|2021-04-12 09:00:10|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|10
1618218020000|2021-04-12 09:00:20|||||||||2
1618218030000|2021-04-12 09:00:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1618218040000|2021-04-12 09:00:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|6
1618218050000|2021-04-12 09:00:50|||||||||2
1618218060000|2021-04-12 09:01:00|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|6
1618218070000|2021-04-12 09:01:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|5
1618218090000|2021-04-12 09:01:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|3
1618218120000|2021-04-12 09:02:00|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|16
1618218140000|2021-04-12 09:02:20|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|3
1618218160000|2021-04-12 09:02:40|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|12
1618218170000|2021-04-12 09:02:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|4
1618218210000|2021-04-12 09:03:30|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|2
1618218220000|2021-04-12 09:03:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|4
1618218230000|2021-04-12 09:03:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1618218240000|2021-04-12 09:04:00|2235|2234.7|2235|2234.7|2235|2234.7|2234.8|2234.5|3
1618218250000|2021-04-12 09:04:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|4
1618218260000|2021-04-12 09:04:20|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|2
1618218280000|2021-04-12 09:04:40|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|5
1618218300000|2021-04-12 09:05:00|2234.7|2234.4|2235.2|2234.9|2235.2|2234.9|2234.7|2234.4|8
1618218320000|2021-04-12 09:05:20|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|2
1618218330000|2021-04-12 09:05:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618218340000|2021-04-12 09:05:40|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.3|2235|3
1618218360000|2021-04-12 09:06:00|||||||||7
1618218370000|2021-04-12 09:06:10|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|2
1618218380000|2021-04-12 09:06:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618218420000|2021-04-12 09:07:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1618218430000|2021-04-12 09:07:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1618218440000|2021-04-12 09:07:20|||||||||1
1618218450000|2021-04-12 09:07:30|||||||||2
1618218460000|2021-04-12 09:07:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1618218470000|2021-04-12 09:07:50|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|4
1618218510000|2021-04-12 09:08:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618218520000|2021-04-12 09:08:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|3
1618218530000|2021-04-12 09:08:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|5
1618218540000|2021-04-12 09:09:00|||||||||1
1618218550000|2021-04-12 09:09:10|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|3
1618218560000|2021-04-12 09:09:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618218570000|2021-04-12 09:09:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.3|2235|9
1618218580000|2021-04-12 09:09:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618218590000|2021-04-12 09:09:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1618218600000|2021-04-12 09:10:00|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|3
1618218610000|2021-04-12 09:10:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1618218620000|2021-04-12 09:10:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|16
1618218640000|2021-04-12 09:10:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618218650000|2021-04-12 09:10:50|||||||||1
1618218660000|2021-04-12 09:11:00|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|2
1618218670000|2021-04-12 09:11:10|||||||||1
1618218690000|2021-04-12 09:11:30|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|5
1618218710000|2021-04-12 09:11:50|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|2
1618218720000|2021-04-12 09:12:00|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|5
1618218730000|2021-04-12 09:12:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618218780000|2021-04-12 09:13:00|||||||||1
1618218790000|2021-04-12 09:13:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1618218800000|2021-04-12 09:13:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618218810000|2021-04-12 09:13:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1618218820000|2021-04-12 09:13:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618218830000|2021-04-12 09:13:50|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|2
1618218840000|2021-04-12 09:14:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|7
1618218860000|2021-04-12 09:14:20|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|3
1618218870000|2021-04-12 09:14:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618218880000|2021-04-12 09:14:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618218900000|2021-04-12 09:15:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|2
1618218910000|2021-04-12 09:15:10|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|8
1618218930000|2021-04-12 09:15:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618218940000|2021-04-12 09:15:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618218960000|2021-04-12 09:16:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618218970000|2021-04-12 09:16:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|10
1618218980000|2021-04-12 09:16:20|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|8
1618218990000|2021-04-12 09:16:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|8
1618219000000|2021-04-12 09:16:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|20
1618219010000|2021-04-12 09:16:50|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|34
1618219020000|2021-04-12 09:17:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236|2235.7|4
1618219030000|2021-04-12 09:17:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1618219050000|2021-04-12 09:17:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1618219060000|2021-04-12 09:17:40|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|7
1618219070000|2021-04-12 09:17:50|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|3
1618219080000|2021-04-12 09:18:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|10
1618219090000|2021-04-12 09:18:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1618219100000|2021-04-12 09:18:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618219120000|2021-04-12 09:18:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|17
1618219140000|2021-04-12 09:19:00|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1618219150000|2021-04-12 09:19:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618219160000|2021-04-12 09:19:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1618219200000|2021-04-12 09:20:00|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|8
1618219210000|2021-04-12 09:20:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618219220000|2021-04-12 09:20:20|||||||||2
1618219240000|2021-04-12 09:20:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|4
1618219290000|2021-04-12 09:21:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618219330000|2021-04-12 09:22:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1618219370000|2021-04-12 09:22:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618219380000|2021-04-12 09:23:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618219390000|2021-04-12 09:23:10|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|2
1618219410000|2021-04-12 09:23:30|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|4
1618219420000|2021-04-12 09:23:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618219440000|2021-04-12 09:24:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1618219450000|2021-04-12 09:24:10|||||||||1
1618219480000|2021-04-12 09:24:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618219520000|2021-04-12 09:25:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1618219540000|2021-04-12 09:25:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1618219550000|2021-04-12 09:25:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618219560000|2021-04-12 09:26:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618219580000|2021-04-12 09:26:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1618219590000|2021-04-12 09:26:30|2236|2235.7|2236|2235.7|2236.2|2235.9|2235|2234.7|32
1618219600000|2021-04-12 09:26:40|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|4
1618219610000|2021-04-12 09:26:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|3
1618219620000|2021-04-12 09:27:00|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|7
1618219630000|2021-04-12 09:27:10|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|16
1618219640000|2021-04-12 09:27:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1618219650000|2021-04-12 09:27:30|||||||||3
1618219660000|2021-04-12 09:27:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618219670000|2021-04-12 09:27:50|||||||||2
1618219680000|2021-04-12 09:28:00|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|2
1618219690000|2021-04-12 09:28:10|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|3
1618219700000|2021-04-12 09:28:20|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|5
1618219710000|2021-04-12 09:28:30|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|3
1618219730000|2021-04-12 09:28:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618219740000|2021-04-12 09:29:00|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|2
1618219750000|2021-04-12 09:29:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|4
1618219760000|2021-04-12 09:29:20|||||||||1
1618219780000|2021-04-12 09:29:40|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|6
1618219790000|2021-04-12 09:29:50|||||||||2
1618219800000|2021-04-12 09:30:00|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|14
1618219810000|2021-04-12 09:30:10|2237.6|2237.3|2237.1|2236.8|2237.6|2237.3|2237.1|2236.8|10
1618219820000|2021-04-12 09:30:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|4
1618219830000|2021-04-12 09:30:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|4
1618219910000|2021-04-12 09:31:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1618219920000|2021-04-12 09:32:00|||||||||1
1618219930000|2021-04-12 09:32:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618219980000|2021-04-12 09:33:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618219990000|2021-04-12 09:33:10|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|5
1618220000000|2021-04-12 09:33:20|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|3
1618220010000|2021-04-12 09:33:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1618220020000|2021-04-12 09:33:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1618220040000|2021-04-12 09:34:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618220050000|2021-04-12 09:34:10|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|4
1618220060000|2021-04-12 09:34:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618220090000|2021-04-12 09:34:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|10
1618220120000|2021-04-12 09:35:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618220130000|2021-04-12 09:35:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|7
1618220140000|2021-04-12 09:35:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618220160000|2021-04-12 09:36:00|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|4
1618220170000|2021-04-12 09:36:10|||||||||2
1618220200000|2021-04-12 09:36:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1618220210000|2021-04-12 09:36:50|||||||||1
1618220220000|2021-04-12 09:37:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|3
1618220230000|2021-04-12 09:37:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1618220280000|2021-04-12 09:38:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1618220290000|2021-04-12 09:38:10|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|3
1618220300000|2021-04-12 09:38:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618220350000|2021-04-12 09:39:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|3
1618220370000|2021-04-12 09:39:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618220400000|2021-04-12 09:40:00|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|4
1618220410000|2021-04-12 09:40:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618220440000|2021-04-12 09:40:40|||||||||1
1618220450000|2021-04-12 09:40:50|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.8|2236.5|3
1618220460000|2021-04-12 09:41:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618220490000|2021-04-12 09:41:30|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1618220500000|2021-04-12 09:41:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1618220510000|2021-04-12 09:41:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1618220520000|2021-04-12 09:42:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618220530000|2021-04-12 09:42:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|5
1618220540000|2021-04-12 09:42:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1618220550000|2021-04-12 09:42:30|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|4
1618220570000|2021-04-12 09:42:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618220590000|2021-04-12 09:43:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618220600000|2021-04-12 09:43:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1618220610000|2021-04-12 09:43:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1618220640000|2021-04-12 09:44:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1618220660000|2021-04-12 09:44:20|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|3
1618220710000|2021-04-12 09:45:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1618220750000|2021-04-12 09:45:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1618220760000|2021-04-12 09:46:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618220820000|2021-04-12 09:47:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1618220830000|2021-04-12 09:47:10|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|3
1618220840000|2021-04-12 09:47:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618220870000|2021-04-12 09:47:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618220880000|2021-04-12 09:48:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618220980000|2021-04-12 09:49:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618221010000|2021-04-12 09:50:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1618221020000|2021-04-12 09:50:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618221050000|2021-04-12 09:50:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618221070000|2021-04-12 09:51:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618221080000|2021-04-12 09:51:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618221100000|2021-04-12 09:51:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618221110000|2021-04-12 09:51:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618221120000|2021-04-12 09:52:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618221140000|2021-04-12 09:52:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618221150000|2021-04-12 09:52:30|||||||||2
1618221180000|2021-04-12 09:53:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1618221220000|2021-04-12 09:53:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618221240000|2021-04-12 09:54:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1618221330000|2021-04-12 09:55:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1618221340000|2021-04-12 09:55:40|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|4
1618221360000|2021-04-12 09:56:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|2
1618221380000|2021-04-12 09:56:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1618221390000|2021-04-12 09:56:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1618221480000|2021-04-12 09:58:00|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|4
1618221570000|2021-04-12 09:59:30|||||||||1
1618221580000|2021-04-12 09:59:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1618221600000|2021-04-12 10:00:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618221610000|2021-04-12 10:00:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618221620000|2021-04-12 10:00:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618221630000|2021-04-12 10:00:30|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|2
1618221640000|2021-04-12 10:00:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1618221650000|2021-04-12 10:00:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|3
1618221660000|2021-04-12 10:01:00|||||||||1
1618221670000|2021-04-12 10:01:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618221690000|2021-04-12 10:01:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1618221700000|2021-04-12 10:01:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1618221710000|2021-04-12 10:01:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1618221730000|2021-04-12 10:02:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|6
1618221750000|2021-04-12 10:02:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618221760000|2021-04-12 10:02:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618221790000|2021-04-12 10:03:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618221800000|2021-04-12 10:03:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1618221860000|2021-04-12 10:04:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618221900000|2021-04-12 10:05:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|4
1618221910000|2021-04-12 10:05:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1618221930000|2021-04-12 10:05:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1618221940000|2021-04-12 10:05:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618221950000|2021-04-12 10:05:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1618221960000|2021-04-12 10:06:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618222000000|2021-04-12 10:06:40|||||||||1
1618222010000|2021-04-12 10:06:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618222030000|2021-04-12 10:07:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618222050000|2021-04-12 10:07:30|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1618222070000|2021-04-12 10:07:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|3
1618222090000|2021-04-12 10:08:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1618222100000|2021-04-12 10:08:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|4
1618222110000|2021-04-12 10:08:30|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|5
1618222130000|2021-04-12 10:08:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1618222140000|2021-04-12 10:09:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1618222160000|2021-04-12 10:09:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1618222170000|2021-04-12 10:09:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618222200000|2021-04-12 10:10:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|10
1618222220000|2021-04-12 10:10:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|3
1618222230000|2021-04-12 10:10:30|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|7
1618222240000|2021-04-12 10:10:40|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|5
1618222250000|2021-04-12 10:10:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618222260000|2021-04-12 10:11:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|5
1618222270000|2021-04-12 10:11:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1618222280000|2021-04-12 10:11:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|5
1618222290000|2021-04-12 10:11:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|8
1618222300000|2021-04-12 10:11:40|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|23
1618222310000|2021-04-12 10:11:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|7
1618222320000|2021-04-12 10:12:00|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|3
1618222330000|2021-04-12 10:12:10|||||||||2
1618222340000|2021-04-12 10:12:20|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|10
1618222350000|2021-04-12 10:12:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|2
1618222360000|2021-04-12 10:12:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1618222390000|2021-04-12 10:13:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1618222400000|2021-04-12 10:13:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|12
1618222410000|2021-04-12 10:13:30|||||||||1
1618222430000|2021-04-12 10:13:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1618222450000|2021-04-12 10:14:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1618222460000|2021-04-12 10:14:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618222490000|2021-04-12 10:14:50|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|5
1618222500000|2021-04-12 10:15:00|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|5
1618222520000|2021-04-12 10:15:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|3
1618222530000|2021-04-12 10:15:30|||||||||1
1618222540000|2021-04-12 10:15:40|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1618222590000|2021-04-12 10:16:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1618222600000|2021-04-12 10:16:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|12
1618222610000|2021-04-12 10:16:50|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|30
1618222620000|2021-04-12 10:17:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1618222660000|2021-04-12 10:17:40|2237.9|2237.6|2237.5|2237.2|2238|2237.7|2237.5|2237.2|12
1618222670000|2021-04-12 10:17:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1618222690000|2021-04-12 10:18:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1618222700000|2021-04-12 10:18:20|||||||||1
1618222720000|2021-04-12 10:18:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618222740000|2021-04-12 10:19:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|2
1618222750000|2021-04-12 10:19:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1618222760000|2021-04-12 10:19:20|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|10
1618222770000|2021-04-12 10:19:30|||||||||2
1618222780000|2021-04-12 10:19:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|4
1618222790000|2021-04-12 10:19:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|4
1618222800000|2021-04-12 10:20:00|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.4|2235.1|17
1618222810000|2021-04-12 10:20:10|2235.9|2235.6|2236.4|2236.1|2236.4|2236.1|2235.9|2235.6|9
1618222820000|2021-04-12 10:20:20|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|6
1618222840000|2021-04-12 10:20:40|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|9
1618222860000|2021-04-12 10:21:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|4
1618222870000|2021-04-12 10:21:10|2236.6|2236.3|2237|2236.7|2237|2236.7|2236.6|2236.3|6
1618222880000|2021-04-12 10:21:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618222890000|2021-04-12 10:21:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618222940000|2021-04-12 10:22:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1618222960000|2021-04-12 10:22:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1618223000000|2021-04-12 10:23:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1618223020000|2021-04-12 10:23:40|||||||||1
1618223030000|2021-04-12 10:23:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1618223100000|2021-04-12 10:25:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|9
1618223110000|2021-04-12 10:25:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|4
1618223130000|2021-04-12 10:25:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1618223160000|2021-04-12 10:26:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1618223180000|2021-04-12 10:26:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618223220000|2021-04-12 10:27:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1618223280000|2021-04-12 10:28:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|3
1618223290000|2021-04-12 10:28:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618223350000|2021-04-12 10:29:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618223370000|2021-04-12 10:29:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618223410000|2021-04-12 10:30:10|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|5
1618223420000|2021-04-12 10:30:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|4
1618223440000|2021-04-12 10:30:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|4
1618223450000|2021-04-12 10:30:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618223460000|2021-04-12 10:31:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1618223470000|2021-04-12 10:31:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1618223530000|2021-04-12 10:32:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1618223550000|2021-04-12 10:32:30|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1618223570000|2021-04-12 10:32:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618223580000|2021-04-12 10:33:00|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|3
1618223640000|2021-04-12 10:34:00|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|2
1618223660000|2021-04-12 10:34:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|2
1618223670000|2021-04-12 10:34:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1618223760000|2021-04-12 10:36:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|4
1618223770000|2021-04-12 10:36:10|2237|2236.7|2237.4|2237.1|2237.4|2237.1|2237|2236.7|3
1618223780000|2021-04-12 10:36:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618223790000|2021-04-12 10:36:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1618223800000|2021-04-12 10:36:40|||||||||2
1618223810000|2021-04-12 10:36:50|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|2
1618223880000|2021-04-12 10:38:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|6
1618223890000|2021-04-12 10:38:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1618223900000|2021-04-12 10:38:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1618223930000|2021-04-12 10:38:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618223940000|2021-04-12 10:39:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1618223970000|2021-04-12 10:39:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1618223980000|2021-04-12 10:39:40|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|3
1618224020000|2021-04-12 10:40:20|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|6
1618224080000|2021-04-12 10:41:20|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|3
1618224120000|2021-04-12 10:42:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|4
1618224140000|2021-04-12 10:42:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1618224150000|2021-04-12 10:42:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1618224160000|2021-04-12 10:42:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1618224170000|2021-04-12 10:42:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|3
1618224180000|2021-04-12 10:43:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1618224210000|2021-04-12 10:43:30|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|5
1618224230000|2021-04-12 10:43:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1618224240000|2021-04-12 10:44:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618224260000|2021-04-12 10:44:20|||||||||2
1618224290000|2021-04-12 10:44:50|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|9
1618224300000|2021-04-12 10:45:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618224320000|2021-04-12 10:45:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1618224330000|2021-04-12 10:45:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1618224340000|2021-04-12 10:45:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1618224370000|2021-04-12 10:46:10|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|6
1618224380000|2021-04-12 10:46:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|6
1618224390000|2021-04-12 10:46:30|2237.2|2236.9|2237.7|2237.4|2237.8|2237.5|2237.2|2236.9|13
1618224400000|2021-04-12 10:46:40|2238|2237.7|2238.3|2238|2238.3|2238|2238|2237.7|2
1618224410000|2021-04-12 10:46:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1618224420000|2021-04-12 10:47:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1618224430000|2021-04-12 10:47:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|3
1618224460000|2021-04-12 10:47:40|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|26
1618224470000|2021-04-12 10:47:50|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|5
1618224480000|2021-04-12 10:48:00|||||||||2
1618224500000|2021-04-12 10:48:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1618224530000|2021-04-12 10:48:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1618224560000|2021-04-12 10:49:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618224570000|2021-04-12 10:49:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618224640000|2021-04-12 10:50:40|||||||||2
1618224650000|2021-04-12 10:50:50|||||||||2
1618224680000|2021-04-12 10:51:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1618224700000|2021-04-12 10:51:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618224760000|2021-04-12 10:52:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|6
1618224780000|2021-04-12 10:53:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|3
1618224790000|2021-04-12 10:53:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618224800000|2021-04-12 10:53:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1618224830000|2021-04-12 10:53:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1618224840000|2021-04-12 10:54:00|2238.6|2238.3|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|8
1618224850000|2021-04-12 10:54:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|3
1618224880000|2021-04-12 10:54:40|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|3
1618224890000|2021-04-12 10:54:50|2238.1|2237.8|2238.3|2238|2238.3|2238|2238|2237.7|5
1618224920000|2021-04-12 10:55:20|||||||||1
1618224930000|2021-04-12 10:55:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1618224970000|2021-04-12 10:56:10|||||||||2
1618224980000|2021-04-12 10:56:20|||||||||2
1618225030000|2021-04-12 10:57:10|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|4
1618225050000|2021-04-12 10:57:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1618225070000|2021-04-12 10:57:50|||||||||1
1618225090000|2021-04-12 10:58:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1618225100000|2021-04-12 10:58:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1618225110000|2021-04-12 10:58:30|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|4
1618225120000|2021-04-12 10:58:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618225130000|2021-04-12 10:58:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618225170000|2021-04-12 10:59:30|||||||||1
1618225190000|2021-04-12 10:59:50|||||||||2
1618225200000|2021-04-12 11:00:00|2238.3|2238|2238.3|2238|2238.6|2238.3|2238.3|2238|12
1618225220000|2021-04-12 11:00:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1618225230000|2021-04-12 11:00:30|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|7
1618225240000|2021-04-12 11:00:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|8
1618225250000|2021-04-12 11:00:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1618225260000|2021-04-12 11:01:00|2238.9|2238.6|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|7
1618225270000|2021-04-12 11:01:10|||||||||1
1618225280000|2021-04-12 11:01:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|8
1618225290000|2021-04-12 11:01:30|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|3
1618225300000|2021-04-12 11:01:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|11
1618225310000|2021-04-12 11:01:50|||||||||1
1618225320000|2021-04-12 11:02:00|||||||||1
1618225350000|2021-04-12 11:02:30|||||||||1
1618225370000|2021-04-12 11:02:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1618225380000|2021-04-12 11:03:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|4
1618225390000|2021-04-12 11:03:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1618225410000|2021-04-12 11:03:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1618225420000|2021-04-12 11:03:40|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|14
1618225430000|2021-04-12 11:03:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|5
1618225440000|2021-04-12 11:04:00|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|9
1618225460000|2021-04-12 11:04:20|||||||||2
1618225510000|2021-04-12 11:05:10|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|5
1618225530000|2021-04-12 11:05:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1618225540000|2021-04-12 11:05:40|||||||||1
1618225570000|2021-04-12 11:06:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1618225580000|2021-04-12 11:06:20|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|3
1618225600000|2021-04-12 11:06:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1618225610000|2021-04-12 11:06:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|4
1618225620000|2021-04-12 11:07:00|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|6
1618225640000|2021-04-12 11:07:20|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|7
1618225650000|2021-04-12 11:07:30|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|4
1618225660000|2021-04-12 11:07:40|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|8
1618225670000|2021-04-12 11:07:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|6
1618225680000|2021-04-12 11:08:00|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|17
1618225690000|2021-04-12 11:08:10|2238|2237.7|2238.3|2238|2238.3|2238|2238|2237.7|16
1618225700000|2021-04-12 11:08:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|10
1618225720000|2021-04-12 11:08:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1618225730000|2021-04-12 11:08:50|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|9
1618225740000|2021-04-12 11:09:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1618225780000|2021-04-12 11:09:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|3
1618225830000|2021-04-12 11:10:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1618225850000|2021-04-12 11:10:50|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|6
1618225860000|2021-04-12 11:11:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1618225870000|2021-04-12 11:11:10|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|8
1618225880000|2021-04-12 11:11:20|||||||||2
1618225890000|2021-04-12 11:11:30|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|7
1618225900000|2021-04-12 11:11:40|2238.9|2238.6|2238.8|2238.5|2239.1|2238.8|2238.6|2238.3|19
1618225910000|2021-04-12 11:11:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|3
1618225920000|2021-04-12 11:12:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1618225950000|2021-04-12 11:12:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1618225980000|2021-04-12 11:13:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1618225990000|2021-04-12 11:13:10|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|10
1618226010000|2021-04-12 11:13:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1618226020000|2021-04-12 11:13:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1618226040000|2021-04-12 11:14:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|7
1618226050000|2021-04-12 11:14:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1618226060000|2021-04-12 11:14:20|||||||||1
1618226070000|2021-04-12 11:14:30|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|7
1618226090000|2021-04-12 11:14:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1618226100000|2021-04-12 11:15:00|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|2
1618226110000|2021-04-12 11:15:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1618226160000|2021-04-12 11:16:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1618226180000|2021-04-12 11:16:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1618226200000|2021-04-12 11:16:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|6
1618226210000|2021-04-12 11:16:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|3
1618226220000|2021-04-12 11:17:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|5
1618226230000|2021-04-12 11:17:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1618226250000|2021-04-12 11:17:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|5
1618226260000|2021-04-12 11:17:40|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|3
1618226270000|2021-04-12 11:17:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|4
1618226320000|2021-04-12 11:18:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|7
1618226330000|2021-04-12 11:18:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1618226360000|2021-04-12 11:19:20|2239.4|2239.1|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|43
1618226370000|2021-04-12 11:19:30|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|11
1618226380000|2021-04-12 11:19:40|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240|2239.7|9
1618226390000|2021-04-12 11:19:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1618226400000|2021-04-12 11:20:00|2240.3|2240|2240.5|2240.2|2240.7|2240.4|2240.3|2240|9
1618226410000|2021-04-12 11:20:10|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|16
1618226420000|2021-04-12 11:20:20|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|25
1618226430000|2021-04-12 11:20:30|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|3
1618226440000|2021-04-12 11:20:40|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|17
1618226450000|2021-04-12 11:20:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|16
1618226460000|2021-04-12 11:21:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|8
1618226470000|2021-04-12 11:21:10|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|12
1618226480000|2021-04-12 11:21:20|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|4
1618226490000|2021-04-12 11:21:30|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|9
1618226500000|2021-04-12 11:21:40|2242.5|2242.2|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|21
1618226510000|2021-04-12 11:21:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1618226520000|2021-04-12 11:22:00|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|11
1618226530000|2021-04-12 11:22:10|||||||||5
1618226540000|2021-04-12 11:22:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1618226550000|2021-04-12 11:22:30|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|5
1618226560000|2021-04-12 11:22:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|7
1618226570000|2021-04-12 11:22:50|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|3
1618226580000|2021-04-12 11:23:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1618226590000|2021-04-12 11:23:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1618226610000|2021-04-12 11:23:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1618226620000|2021-04-12 11:23:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1618226630000|2021-04-12 11:23:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1618226640000|2021-04-12 11:24:00|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|5
1618226650000|2021-04-12 11:24:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1618226660000|2021-04-12 11:24:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1618226680000|2021-04-12 11:24:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|3
1618226690000|2021-04-12 11:24:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|4
1618226700000|2021-04-12 11:25:00|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|2
1618226710000|2021-04-12 11:25:10|||||||||1
1618226720000|2021-04-12 11:25:20|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|3
1618226730000|2021-04-12 11:25:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1618226740000|2021-04-12 11:25:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1618226750000|2021-04-12 11:25:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|5
1618226760000|2021-04-12 11:26:00|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|6
1618226770000|2021-04-12 11:26:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|6
1618226780000|2021-04-12 11:26:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1618226790000|2021-04-12 11:26:30|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241|2240.7|8
1618226800000|2021-04-12 11:26:40|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|3
1618226830000|2021-04-12 11:27:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1618226840000|2021-04-12 11:27:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1618226880000|2021-04-12 11:28:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1618226910000|2021-04-12 11:28:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1618226920000|2021-04-12 11:28:40|||||||||2
1618226930000|2021-04-12 11:28:50|||||||||1
1618226940000|2021-04-12 11:29:00|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|4
1618226980000|2021-04-12 11:29:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1618227010000|2021-04-12 11:30:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|4
1618227020000|2021-04-12 11:30:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1618227030000|2021-04-12 11:30:30|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|5
1618227110000|2021-04-12 11:31:50|2241.2|2240.9|2240.9|2240.6|2241.3|2241|2240.9|2240.6|15
1618227120000|2021-04-12 11:32:00|2240.7|2240.4|2240.9|2240.6|2241|2240.7|2240.7|2240.4|18
1618227130000|2021-04-12 11:32:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1618227180000|2021-04-12 11:33:00|||||||||4
1618227190000|2021-04-12 11:33:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1618227200000|2021-04-12 11:33:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1618227210000|2021-04-12 11:33:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|4
1618227220000|2021-04-12 11:33:40|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|5
1618227240000|2021-04-12 11:34:00|||||||||2
1618227260000|2021-04-12 11:34:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|6
1618227270000|2021-04-12 11:34:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1618227290000|2021-04-12 11:34:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|7
1618227330000|2021-04-12 11:35:30|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|7
1618227340000|2021-04-12 11:35:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|4
1618227350000|2021-04-12 11:35:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|3
1618227360000|2021-04-12 11:36:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|3
1618227370000|2021-04-12 11:36:10|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|3
1618227380000|2021-04-12 11:36:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|6
1618227390000|2021-04-12 11:36:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|4
1618227410000|2021-04-12 11:36:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1618227420000|2021-04-12 11:37:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|6
1618227450000|2021-04-12 11:37:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1618227470000|2021-04-12 11:37:50|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|11
1618227480000|2021-04-12 11:38:00|||||||||3
1618227490000|2021-04-12 11:38:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|3
1618227500000|2021-04-12 11:38:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1618227510000|2021-04-12 11:38:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|7
1618227520000|2021-04-12 11:38:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1618227530000|2021-04-12 11:38:50|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|3
1618227540000|2021-04-12 11:39:00|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|5
1618227550000|2021-04-12 11:39:10|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|10
1618227560000|2021-04-12 11:39:20|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|3
1618227570000|2021-04-12 11:39:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1618227600000|2021-04-12 11:40:00|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|8
1618227610000|2021-04-12 11:40:10|||||||||1
1618227620000|2021-04-12 11:40:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|4
1618227670000|2021-04-12 11:41:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|8
1618227690000|2021-04-12 11:41:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1618227700000|2021-04-12 11:41:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|4
1618227710000|2021-04-12 11:41:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1618227720000|2021-04-12 11:42:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1618227760000|2021-04-12 11:42:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|5
1618227780000|2021-04-12 11:43:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|5
1618227830000|2021-04-12 11:43:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1618227840000|2021-04-12 11:44:00|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|7
1618227850000|2021-04-12 11:44:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|4
1618227860000|2021-04-12 11:44:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|5
1618227870000|2021-04-12 11:44:30|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2240.9|2240.6|11
1618227880000|2021-04-12 11:44:40|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|7
1618227890000|2021-04-12 11:44:50|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|3
1618227900000|2021-04-12 11:45:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|5
1618227910000|2021-04-12 11:45:10|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|17
1618227920000|2021-04-12 11:45:20|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|4
1618227930000|2021-04-12 11:45:30|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|10
1618227940000|2021-04-12 11:45:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1618227950000|2021-04-12 11:45:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1618227960000|2021-04-12 11:46:00|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|8
1618227970000|2021-04-12 11:46:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1618227980000|2021-04-12 11:46:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1618228000000|2021-04-12 11:46:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|3
1618228010000|2021-04-12 11:46:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1618228020000|2021-04-12 11:47:00|2241|2240.7|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|15
1618228030000|2021-04-12 11:47:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|2
1618228040000|2021-04-12 11:47:20|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|3
1618228050000|2021-04-12 11:47:30|||||||||1
1618228070000|2021-04-12 11:47:50|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|3
1618228080000|2021-04-12 11:48:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|3
1618228090000|2021-04-12 11:48:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1618228120000|2021-04-12 11:48:40|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|15
1618228130000|2021-04-12 11:48:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1618228140000|2021-04-12 11:49:00|||||||||2
1618228150000|2021-04-12 11:49:10|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|12
1618228210000|2021-04-12 11:50:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1618228220000|2021-04-12 11:50:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1618228240000|2021-04-12 11:50:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|4
1618228260000|2021-04-12 11:51:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1618228290000|2021-04-12 11:51:30|||||||||1
1618228300000|2021-04-12 11:51:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|8
1618228310000|2021-04-12 11:51:50|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|3
1618228340000|2021-04-12 11:52:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1618228350000|2021-04-12 11:52:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|3
1618228360000|2021-04-12 11:52:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|5
1618228390000|2021-04-12 11:53:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1618228400000|2021-04-12 11:53:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1618228420000|2021-04-12 11:53:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1618228430000|2021-04-12 11:53:50|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|5
1618228440000|2021-04-12 11:54:00|||||||||1
1618228470000|2021-04-12 11:54:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1618228480000|2021-04-12 11:54:40|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|5
1618228500000|2021-04-12 11:55:00|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.1|2240.8|12
1618228530000|2021-04-12 11:55:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1618228540000|2021-04-12 11:55:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|4
1618228550000|2021-04-12 11:55:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1618228560000|2021-04-12 11:56:00|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|7
1618228570000|2021-04-12 11:56:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1618228600000|2021-04-12 11:56:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1618228610000|2021-04-12 11:56:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1618228620000|2021-04-12 11:57:00|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|3
1618228630000|2021-04-12 11:57:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1618228640000|2021-04-12 11:57:20|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|6
1618228660000|2021-04-12 11:57:40|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|12
1618228670000|2021-04-12 11:57:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|5
1618228680000|2021-04-12 11:58:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|6
1618228690000|2021-04-12 11:58:10|||||||||2
1618228700000|2021-04-12 11:58:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1618228710000|2021-04-12 11:58:30|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|3
1618228720000|2021-04-12 11:58:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1618228730000|2021-04-12 11:58:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1618228750000|2021-04-12 11:59:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1618228760000|2021-04-12 11:59:20|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|3
1618228770000|2021-04-12 11:59:30|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|4
1618228800000|2021-04-12 12:00:00|2241.7|2241.4|2241.8|2241.5|2242|2241.7|2241.7|2241.4|37
1618228810000|2021-04-12 12:00:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|11
1618228820000|2021-04-12 12:00:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.3|2241|14
1618228830000|2021-04-12 12:00:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|3
1618228840000|2021-04-12 12:00:40|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|7
1618228850000|2021-04-12 12:00:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1618228860000|2021-04-12 12:01:00|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|3
1618228870000|2021-04-12 12:01:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1618228890000|2021-04-12 12:01:30|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|3
1618228900000|2021-04-12 12:01:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1618228910000|2021-04-12 12:01:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|3
1618228920000|2021-04-12 12:02:00|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|4
1618228930000|2021-04-12 12:02:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|5
1618228940000|2021-04-12 12:02:20|2241.3|2241|2241.2|2240.9|2241.3|2241|2241|2240.7|20
1618228950000|2021-04-12 12:02:30|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|3
1618228960000|2021-04-12 12:02:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1618228980000|2021-04-12 12:03:00|||||||||4
1618228990000|2021-04-12 12:03:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|3
1618229000000|2021-04-12 12:03:20|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|2
1618229020000|2021-04-12 12:03:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|14
1618229030000|2021-04-12 12:03:50|||||||||2
1618229040000|2021-04-12 12:04:00|2241.3|2241|2241.1|2240.8|2241.3|2241|2241|2240.7|6
1618229050000|2021-04-12 12:04:10|2241.3|2241|2241|2240.7|2241.4|2241.1|2241|2240.7|3
1618229070000|2021-04-12 12:04:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|7
1618229080000|2021-04-12 12:04:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|5
1618229090000|2021-04-12 12:04:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1618229110000|2021-04-12 12:05:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|7
1618229120000|2021-04-12 12:05:20|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|5
1618229130000|2021-04-12 12:05:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|3
1618229140000|2021-04-12 12:05:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1618229150000|2021-04-12 12:05:50|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|4
1618229160000|2021-04-12 12:06:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|4
1618229170000|2021-04-12 12:06:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|3
1618229180000|2021-04-12 12:06:20|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|2
1618229190000|2021-04-12 12:06:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|7
1618229200000|2021-04-12 12:06:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|10
1618229210000|2021-04-12 12:06:50|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|4
1618229220000|2021-04-12 12:07:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|5
1618229230000|2021-04-12 12:07:10|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|7
1618229260000|2021-04-12 12:07:40|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|4
1618229270000|2021-04-12 12:07:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1618229280000|2021-04-12 12:08:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|2
1618229290000|2021-04-12 12:08:10|||||||||1
1618229300000|2021-04-12 12:08:20|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|2
1618229310000|2021-04-12 12:08:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|5
1618229320000|2021-04-12 12:08:40|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|3
1618229330000|2021-04-12 12:08:50|||||||||3
1618229340000|2021-04-12 12:09:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|4
1618229380000|2021-04-12 12:09:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|7
1618229390000|2021-04-12 12:09:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|2
1618229400000|2021-04-12 12:10:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1618229410000|2021-04-12 12:10:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|5
1618229420000|2021-04-12 12:10:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1618229440000|2021-04-12 12:10:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1618229450000|2021-04-12 12:10:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1618229460000|2021-04-12 12:11:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1618229480000|2021-04-12 12:11:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|2
1618229500000|2021-04-12 12:11:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|3
1618229510000|2021-04-12 12:11:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|2
1618229530000|2021-04-12 12:12:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|3
1618229550000|2021-04-12 12:12:30|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|3
1618229560000|2021-04-12 12:12:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|5
1618229570000|2021-04-12 12:12:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1618229610000|2021-04-12 12:13:30|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|8
1618229620000|2021-04-12 12:13:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|8
1618229640000|2021-04-12 12:14:00|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|3
1618229660000|2021-04-12 12:14:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1618229690000|2021-04-12 12:14:50|||||||||1
1618229700000|2021-04-12 12:15:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1618229710000|2021-04-12 12:15:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1618229720000|2021-04-12 12:15:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1618229730000|2021-04-12 12:15:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1618229740000|2021-04-12 12:15:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1618229760000|2021-04-12 12:16:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|5
1618229770000|2021-04-12 12:16:10|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|9
1618229780000|2021-04-12 12:16:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|3
1618229790000|2021-04-12 12:16:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1618229810000|2021-04-12 12:16:50|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|7
1618229820000|2021-04-12 12:17:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|16
1618229830000|2021-04-12 12:17:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1618229840000|2021-04-12 12:17:20|||||||||2
1618229880000|2021-04-12 12:18:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|8
1618229920000|2021-04-12 12:18:40|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|8
1618229930000|2021-04-12 12:18:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|9
1618229940000|2021-04-12 12:19:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|6
1618229950000|2021-04-12 12:19:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|7
1618229970000|2021-04-12 12:19:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1618229980000|2021-04-12 12:19:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|13
1618230000000|2021-04-12 12:20:00|||||||||2
1618230010000|2021-04-12 12:20:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|3
1618230020000|2021-04-12 12:20:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|4
1618230030000|2021-04-12 12:20:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|7
1618230040000|2021-04-12 12:20:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|5
1618230060000|2021-04-12 12:21:00|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|7
1618230070000|2021-04-12 12:21:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1618230080000|2021-04-12 12:21:20|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|9
1618230090000|2021-04-12 12:21:30|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|8
1618230100000|2021-04-12 12:21:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|3
1618230120000|2021-04-12 12:22:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|6
1618230130000|2021-04-12 12:22:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|27
1618230140000|2021-04-12 12:22:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|5
1618230150000|2021-04-12 12:22:30|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|14
1618230160000|2021-04-12 12:22:40|||||||||1
1618230170000|2021-04-12 12:22:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|16
1618230180000|2021-04-12 12:23:00|||||||||5
1618230190000|2021-04-12 12:23:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|2
1618230200000|2021-04-12 12:23:20|||||||||2
1618230220000|2021-04-12 12:23:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|4
1618230230000|2021-04-12 12:23:50|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|5
1618230240000|2021-04-12 12:24:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|4
1618230250000|2021-04-12 12:24:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1618230260000|2021-04-12 12:24:20|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|6
1618230300000|2021-04-12 12:25:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1618230310000|2021-04-12 12:25:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|3
1618230320000|2021-04-12 12:25:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|3
1618230330000|2021-04-12 12:25:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1618230340000|2021-04-12 12:25:40|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|4
1618230360000|2021-04-12 12:26:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1618230370000|2021-04-12 12:26:10|||||||||1
1618230380000|2021-04-12 12:26:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|2
1618230400000|2021-04-12 12:26:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1618230410000|2021-04-12 12:26:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|5
1618230420000|2021-04-12 12:27:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1618230430000|2021-04-12 12:27:10|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|2
1618230440000|2021-04-12 12:27:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|9
1618230450000|2021-04-12 12:27:30|||||||||2
1618230460000|2021-04-12 12:27:40|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|5
1618230470000|2021-04-12 12:27:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1618230480000|2021-04-12 12:28:00|2240.7|2240.4|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|9
1618230490000|2021-04-12 12:28:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|4
1618230540000|2021-04-12 12:29:00|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|11
1618230550000|2021-04-12 12:29:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|8
1618230560000|2021-04-12 12:29:20|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|3
1618230570000|2021-04-12 12:29:30|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|4
1618230580000|2021-04-12 12:29:40|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|6
1618230600000|2021-04-12 12:30:00|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|8
1618230620000|2021-04-12 12:30:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|8
1618230630000|2021-04-12 12:30:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1618230640000|2021-04-12 12:30:40|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|27
1618230650000|2021-04-12 12:30:50|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|27
1618230660000|2021-04-12 12:31:00|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|6
1618230670000|2021-04-12 12:31:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1618230730000|2021-04-12 12:32:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|4
1618230760000|2021-04-12 12:32:40|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|3
1618230800000|2021-04-12 12:33:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1618230820000|2021-04-12 12:33:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1618230830000|2021-04-12 12:33:50|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|12
1618230840000|2021-04-12 12:34:00|2240.2|2239.9|2240|2239.7|2240.3|2240|2240|2239.7|11
1618230850000|2021-04-12 12:34:10|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|7
1618230860000|2021-04-12 12:34:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1618230870000|2021-04-12 12:34:30|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|8
1618230880000|2021-04-12 12:34:40|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|5
1618230890000|2021-04-12 12:34:50|||||||||1
1618230900000|2021-04-12 12:35:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|6
1618230910000|2021-04-12 12:35:10|2239.9|2239.6|2239.6|2239.3|2240|2239.7|2239.6|2239.3|13
1618230920000|2021-04-12 12:35:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1618230930000|2021-04-12 12:35:30|2239.4|2239.1|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|11
1618230940000|2021-04-12 12:35:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1618230950000|2021-04-12 12:35:50|||||||||4
1618230960000|2021-04-12 12:36:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1618230970000|2021-04-12 12:36:10|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|6
1618230980000|2021-04-12 12:36:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|11
1618230990000|2021-04-12 12:36:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|3
1618231000000|2021-04-12 12:36:40|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|5
1618231010000|2021-04-12 12:36:50|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.3|2238|7
1618231020000|2021-04-12 12:37:00|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|7
1618231030000|2021-04-12 12:37:10|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|4
1618231040000|2021-04-12 12:37:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1618231050000|2021-04-12 12:37:30|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|6
1618231060000|2021-04-12 12:37:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1618231070000|2021-04-12 12:37:50|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|4
1618231080000|2021-04-12 12:38:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1618231100000|2021-04-12 12:38:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|8
1618231110000|2021-04-12 12:38:30|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|3
1618231120000|2021-04-12 12:38:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|6
1618231130000|2021-04-12 12:38:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1618231140000|2021-04-12 12:39:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1618231150000|2021-04-12 12:39:10|2239.7|2239.4|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|13
1618231160000|2021-04-12 12:39:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1618231170000|2021-04-12 12:39:30|2239.8|2239.5|2239.3|2239|2239.8|2239.5|2239.3|2239|8
1618231210000|2021-04-12 12:40:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|4
1618231220000|2021-04-12 12:40:20|||||||||1
1618231240000|2021-04-12 12:40:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|5
1618231260000|2021-04-12 12:41:00|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|5
1618231280000|2021-04-12 12:41:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|2
1618231300000|2021-04-12 12:41:40|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2240|2239.7|11
1618231310000|2021-04-12 12:41:50|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|4
1618231320000|2021-04-12 12:42:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|4
1618231360000|2021-04-12 12:42:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1618231380000|2021-04-12 12:43:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|5
1618231390000|2021-04-12 12:43:10|2240.1|2239.8|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|15
1618231410000|2021-04-12 12:43:30|2239.7|2239.4|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|65
1618231420000|2021-04-12 12:43:40|2239|2238.7|2238.9|2238.6|2239.2|2238.9|2238.8|2238.5|21
1618231430000|2021-04-12 12:43:50|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|8
1618231450000|2021-04-12 12:44:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1618231460000|2021-04-12 12:44:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1618231470000|2021-04-12 12:44:30|||||||||1
1618231480000|2021-04-12 12:44:40|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|9
1618231500000|2021-04-12 12:45:00|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|10
1618231510000|2021-04-12 12:45:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1618231530000|2021-04-12 12:45:30|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|5
1618231540000|2021-04-12 12:45:40|||||||||2
1618231550000|2021-04-12 12:45:50|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|3
1618231560000|2021-04-12 12:46:00|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|4
1618231570000|2021-04-12 12:46:10|||||||||5
1618231610000|2021-04-12 12:46:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1618231620000|2021-04-12 12:47:00|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|10
1618231630000|2021-04-12 12:47:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|7
1618231640000|2021-04-12 12:47:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1618231650000|2021-04-12 12:47:30|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|11
1618231660000|2021-04-12 12:47:40|||||||||1
1618231670000|2021-04-12 12:47:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1618231690000|2021-04-12 12:48:10|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.7|2239.4|9
1618231700000|2021-04-12 12:48:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|5
1618231720000|2021-04-12 12:48:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|6
1618231740000|2021-04-12 12:49:00|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|5
1618231760000|2021-04-12 12:49:20|2240.6|2240.3|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|8
1618231770000|2021-04-12 12:49:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|4
1618231780000|2021-04-12 12:49:40|||||||||1
1618231800000|2021-04-12 12:50:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1618231810000|2021-04-12 12:50:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1618231820000|2021-04-12 12:50:20|||||||||4
1618231830000|2021-04-12 12:50:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|5
1618231840000|2021-04-12 12:50:40|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|11
1618231850000|2021-04-12 12:50:50|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|9
1618231860000|2021-04-12 12:51:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1618231880000|2021-04-12 12:51:20|2240|2239.7|2240|2239.7|2240|2239.7|2239.8|2239.5|7
1618231890000|2021-04-12 12:51:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|6
1618231900000|2021-04-12 12:51:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|7
1618231910000|2021-04-12 12:51:50|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|7
1618231920000|2021-04-12 12:52:00|||||||||1
1618231930000|2021-04-12 12:52:10|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|6
1618231940000|2021-04-12 12:52:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1618231950000|2021-04-12 12:52:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1618231960000|2021-04-12 12:52:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|6
1618231970000|2021-04-12 12:52:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1618231980000|2021-04-12 12:53:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|15
1618232000000|2021-04-12 12:53:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|7
1618232010000|2021-04-12 12:53:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|8
1618232020000|2021-04-12 12:53:40|2238.9|2238.6|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|10
1618232030000|2021-04-12 12:53:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1618232040000|2021-04-12 12:54:00|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|3
1618232050000|2021-04-12 12:54:10|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|4
1618232070000|2021-04-12 12:54:30|||||||||1
1618232080000|2021-04-12 12:54:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1618232110000|2021-04-12 12:55:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|5
1618232120000|2021-04-12 12:55:20|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.8|2238.5|12
1618232130000|2021-04-12 12:55:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1618232150000|2021-04-12 12:55:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|8
1618232160000|2021-04-12 12:56:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|7
1618232170000|2021-04-12 12:56:10|||||||||2
1618232180000|2021-04-12 12:56:20|||||||||2
1618232190000|2021-04-12 12:56:30|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|6
1618232200000|2021-04-12 12:56:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1618232210000|2021-04-12 12:56:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1618232220000|2021-04-12 12:57:00|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|8
1618232240000|2021-04-12 12:57:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|3
1618232250000|2021-04-12 12:57:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|13
1618232260000|2021-04-12 12:57:40|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|4
1618232280000|2021-04-12 12:58:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|6
1618232290000|2021-04-12 12:58:10|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|11
1618232310000|2021-04-12 12:58:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1618232340000|2021-04-12 12:59:00|2239.1|2238.8|2238.6|2238.3|2239.1|2238.8|2238.6|2238.3|15
1618232350000|2021-04-12 12:59:10|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|5
1618232360000|2021-04-12 12:59:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1618232370000|2021-04-12 12:59:30|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|7
1618232380000|2021-04-12 12:59:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|4
1618232390000|2021-04-12 12:59:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|2
1618232400000|2021-04-12 13:00:00|2238.8|2238.5|2239.5|2239.2|2239.5|2239.2|2238.8|2238.5|38
1618232410000|2021-04-12 13:00:10|2239.6|2239.3|2239.3|2239|2239.7|2239.4|2239.3|2239|16
1618232420000|2021-04-12 13:00:20|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|26
1618232430000|2021-04-12 13:00:30|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|10
1618232440000|2021-04-12 13:00:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1618232450000|2021-04-12 13:00:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1618232460000|2021-04-12 13:01:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|7
1618232480000|2021-04-12 13:01:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|11
1618232490000|2021-04-12 13:01:30|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|11
1618232500000|2021-04-12 13:01:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240|2239.7|25
1618232510000|2021-04-12 13:01:50|2240.2|2239.9|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|12
1618232520000|2021-04-12 13:02:00|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|10
1618232530000|2021-04-12 13:02:10|2240.6|2240.3|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|14
1618232540000|2021-04-12 13:02:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|5
1618232550000|2021-04-12 13:02:30|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|8
1618232560000|2021-04-12 13:02:40|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|37
1618232570000|2021-04-12 13:02:50|2241.5|2241.2|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|17
1618232580000|2021-04-12 13:03:00|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|11
1618232590000|2021-04-12 13:03:10|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|16
1618232600000|2021-04-12 13:03:20|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|19
1618232610000|2021-04-12 13:03:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|9
1618232620000|2021-04-12 13:03:40|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|9
1618232630000|2021-04-12 13:03:50|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|2
1618232640000|2021-04-12 13:04:00|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|19
1618232650000|2021-04-12 13:04:10|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|8
1618232660000|2021-04-12 13:04:20|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|7
1618232670000|2021-04-12 13:04:30|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|6
1618232680000|2021-04-12 13:04:40|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.6|2241.3|16
1618232690000|2021-04-12 13:04:50|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|3
1618232700000|2021-04-12 13:05:00|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.1|2240.8|40
1618232710000|2021-04-12 13:05:10|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|4
1618232730000|2021-04-12 13:05:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|9
1618232750000|2021-04-12 13:05:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1618232770000|2021-04-12 13:06:10|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241|2240.7|3
1618232780000|2021-04-12 13:06:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|3
1618232790000|2021-04-12 13:06:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|4
1618232800000|2021-04-12 13:06:40|||||||||2
1618232820000|2021-04-12 13:07:00|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|4
1618232830000|2021-04-12 13:07:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1618232840000|2021-04-12 13:07:20|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|3
1618232850000|2021-04-12 13:07:30|2241.5|2241.2|2241.1|2240.8|2241.6|2241.3|2241|2240.7|21
1618232860000|2021-04-12 13:07:40|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|125
1618232870000|2021-04-12 13:07:50|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.2|2240.9|182
1618232880000|2021-04-12 13:08:00|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.3|2241|112
1618232890000|2021-04-12 13:08:10|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.3|2241|242
1618232900000|2021-04-12 13:08:20|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|101
1618232910000|2021-04-12 13:08:30|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|45
1618232920000|2021-04-12 13:08:40|2241.3|2241|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|100
1618232930000|2021-04-12 13:08:50|2241|2240.7|2241.5|2241.2|2241.7|2241.4|2241|2240.7|102
1618232940000|2021-04-12 13:09:00|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|31
1618232950000|2021-04-12 13:09:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|7
1618232960000|2021-04-12 13:09:20|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2242|2241.7|20
1618232970000|2021-04-12 13:09:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|3
1618232980000|2021-04-12 13:09:40|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|3
1618232990000|2021-04-12 13:09:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1618233000000|2021-04-12 13:10:00|2242.4|2242.1|2243.2|2242.9|2243.2|2242.9|2242.4|2242.1|49
1618233010000|2021-04-12 13:10:10|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|14
1618233020000|2021-04-12 13:10:20|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|15
1618233030000|2021-04-12 13:10:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|5
1618233040000|2021-04-12 13:10:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1618233050000|2021-04-12 13:10:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|8
1618233060000|2021-04-12 13:11:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|6
1618233070000|2021-04-12 13:11:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1618233080000|2021-04-12 13:11:20|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|6
1618233090000|2021-04-12 13:11:30|2243.6|2243.3|2243.3|2243|2243.8|2243.5|2243.3|2243|28
1618233100000|2021-04-12 13:11:40|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|7
1618233110000|2021-04-12 13:11:50|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|12
1618233120000|2021-04-12 13:12:00|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|4
1618233130000|2021-04-12 13:12:10|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|20
1618233140000|2021-04-12 13:12:20|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|8
1618233150000|2021-04-12 13:12:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|4
1618233160000|2021-04-12 13:12:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|8
1618233170000|2021-04-12 13:12:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|2
1618233180000|2021-04-12 13:13:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|5
1618233190000|2021-04-12 13:13:10|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|7
1618233200000|2021-04-12 13:13:20|2243.7|2243.4|2244.2|2243.9|2244.2|2243.9|2243.7|2243.4|34
1618233210000|2021-04-12 13:13:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|12
1618233220000|2021-04-12 13:13:40|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|11
1618233230000|2021-04-12 13:13:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1618233240000|2021-04-12 13:14:00|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|4
1618233250000|2021-04-12 13:14:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|2
1618233260000|2021-04-12 13:14:20|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|2
1618233270000|2021-04-12 13:14:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|7
1618233280000|2021-04-12 13:14:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2244|2243.7|10
1618233290000|2021-04-12 13:14:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|6
1618233300000|2021-04-12 13:15:00|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244|2243.7|12
1618233310000|2021-04-12 13:15:10|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|4
1618233320000|2021-04-12 13:15:20|2243.9|2243.6|2243.6|2243.3|2244|2243.7|2243.6|2243.3|50
1618233330000|2021-04-12 13:15:30|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.5|2243.2|27
1618233340000|2021-04-12 13:15:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1618233360000|2021-04-12 13:16:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|11
1618233370000|2021-04-12 13:16:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.3|2244|18
1618233380000|2021-04-12 13:16:20|2244.6|2244.3|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|71
1618233390000|2021-04-12 13:16:30|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|15
1618233400000|2021-04-12 13:16:40|2244.4|2244.1|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|18
1618233410000|2021-04-12 13:16:50|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|11
1618233420000|2021-04-12 13:17:00|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.2|2243.9|22
1618233430000|2021-04-12 13:17:10|2244.4|2244.1|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|15
1618233440000|2021-04-12 13:17:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1618233450000|2021-04-12 13:17:30|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|27
1618233460000|2021-04-12 13:17:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|4
1618233470000|2021-04-12 13:17:50|||||||||2
1618233480000|2021-04-12 13:18:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|5
1618233490000|2021-04-12 13:18:10|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|13
1618233500000|2021-04-12 13:18:20|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|11
1618233510000|2021-04-12 13:18:30|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|9
1618233520000|2021-04-12 13:18:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1618233530000|2021-04-12 13:18:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1618233540000|2021-04-12 13:19:00|2244.3|2244|2244|2243.7|2244.4|2244.1|2244|2243.7|10
1618233550000|2021-04-12 13:19:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|33
1618233560000|2021-04-12 13:19:20|||||||||1
1618233580000|2021-04-12 13:19:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|11
1618233590000|2021-04-12 13:19:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|5
1618233600000|2021-04-12 13:20:00|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|20
1618233610000|2021-04-12 13:20:10|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|5
1618233620000|2021-04-12 13:20:20|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|5
1618233640000|2021-04-12 13:20:40|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.3|2243|39
1618233650000|2021-04-12 13:20:50|2243.4|2243.1|2243.3|2243|2243.6|2243.3|2243.3|2243|3
1618233660000|2021-04-12 13:21:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.3|2243|3
1618233670000|2021-04-12 13:21:10|2243.4|2243.1|2242.5|2242.2|2243.4|2243.1|2242.4|2242.1|24
1618233680000|2021-04-12 13:21:20|2242.3|2242|2243.1|2242.8|2243.1|2242.8|2242.3|2242|24
1618233690000|2021-04-12 13:21:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1618233700000|2021-04-12 13:21:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|5
1618233720000|2021-04-12 13:22:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1618233730000|2021-04-12 13:22:10|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|6
1618233740000|2021-04-12 13:22:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1618233750000|2021-04-12 13:22:30|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|9
1618233760000|2021-04-12 13:22:40|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|3
1618233770000|2021-04-12 13:22:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1618233780000|2021-04-12 13:23:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|9
1618233790000|2021-04-12 13:23:10|2243.5|2243.2|2243.3|2243|2243.8|2243.5|2243.3|2243|12
1618233800000|2021-04-12 13:23:20|2243.2|2242.9|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|15
1618233810000|2021-04-12 13:23:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|5
1618233820000|2021-04-12 13:23:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.1|2242.8|6
1618233830000|2021-04-12 13:23:50|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|6
1618233840000|2021-04-12 13:24:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1618233850000|2021-04-12 13:24:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1618233860000|2021-04-12 13:24:20|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|3
1618233870000|2021-04-12 13:24:30|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|10
1618233880000|2021-04-12 13:24:40|||||||||3
1618233890000|2021-04-12 13:24:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|9
1618233900000|2021-04-12 13:25:00|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2243|2242.7|25
1618233910000|2021-04-12 13:25:10|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|6
1618233920000|2021-04-12 13:25:20|||||||||4
1618233930000|2021-04-12 13:25:30|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|6
1618233940000|2021-04-12 13:25:40|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|2
1618233960000|2021-04-12 13:26:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|3
1618233970000|2021-04-12 13:26:10|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2243|2242.7|17
1618233980000|2021-04-12 13:26:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|21
1618233990000|2021-04-12 13:26:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1618234000000|2021-04-12 13:26:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1618234010000|2021-04-12 13:26:50|2243.1|2242.8|2243|2242.7|2243.3|2243|2243|2242.7|14
1618234020000|2021-04-12 13:27:00|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|3
1618234040000|2021-04-12 13:27:20|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.8|2242.5|21
1618234050000|2021-04-12 13:27:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1618234060000|2021-04-12 13:27:40|2243.6|2243.3|2243.3|2243|2243.9|2243.6|2243.2|2242.9|30
1618234070000|2021-04-12 13:27:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1618234080000|2021-04-12 13:28:00|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|18
1618234090000|2021-04-12 13:28:10|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|5
1618234100000|2021-04-12 13:28:20|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|9
1618234110000|2021-04-12 13:28:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|45
1618234120000|2021-04-12 13:28:40|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2243|2242.7|21
1618234130000|2021-04-12 13:28:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1618234140000|2021-04-12 13:29:00|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|22
1618234150000|2021-04-12 13:29:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1618234160000|2021-04-12 13:29:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|22
1618234170000|2021-04-12 13:29:30|2243.3|2243|2243.6|2243.3|2243.7|2243.4|2243.3|2243|11
1618234180000|2021-04-12 13:29:40|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2243|2242.7|6
1618234190000|2021-04-12 13:29:50|2243.2|2242.9|2243|2242.7|2243.4|2243.1|2242.9|2242.6|80
1618234200000|2021-04-12 13:30:00|2243.1|2242.8|2242.8|2242.5|2243.6|2243.3|2242.7|2242.4|483
1618234210000|2021-04-12 13:30:10|2242.9|2242.6|2243|2242.7|2243.4|2243.1|2242.7|2242.4|248
1618234220000|2021-04-12 13:30:20|2242.9|2242.6|2241.7|2241.4|2243.1|2242.8|2241.7|2241.4|191
1618234230000|2021-04-12 13:30:30|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2241.7|2241.4|102
1618234240000|2021-04-12 13:30:40|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2241.8|2241.5|69
1618234250000|2021-04-12 13:30:50|2242.1|2241.8|2242.5|2242.2|2242.7|2242.4|2242.1|2241.8|86
1618234260000|2021-04-12 13:31:00|2243|2242.7|2243.1|2242.8|2243.3|2243|2242.6|2242.3|187
1618234270000|2021-04-12 13:31:10|2242.9|2242.6|2242.9|2242.6|2243.5|2243.2|2242.8|2242.5|138
1618234280000|2021-04-12 13:31:20|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2242.4|2242.1|92
1618234290000|2021-04-12 13:31:30|2243.3|2243|2244.5|2244.2|2244.5|2244.2|2243.3|2243|148
1618234300000|2021-04-12 13:31:40|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244|2243.7|143
1618234310000|2021-04-12 13:31:50|2244.4|2244.1|2244.8|2244.5|2245.5|2245.2|2244.4|2244.1|235
1618234320000|2021-04-12 13:32:00|2245.1|2244.8|2243.8|2243.5|2245.3|2245|2243.8|2243.5|232
1618234330000|2021-04-12 13:32:10|2244|2243.7|2241.7|2241.4|2244|2243.7|2241.7|2241.4|162
1618234340000|2021-04-12 13:32:20|2241.6|2241.3|2243.2|2242.9|2243.7|2243.4|2241.6|2241.3|130
1618234350000|2021-04-12 13:32:30|2243|2242.7|2243.2|2242.9|2243.3|2243|2242.6|2242.3|95
1618234360000|2021-04-12 13:32:40|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2242.6|2242.3|72
1618234370000|2021-04-12 13:32:50|2243.8|2243.5|2244.3|2244|2244.6|2244.3|2243.8|2243.5|61
1618234380000|2021-04-12 13:33:00|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.3|2243|82
1618234390000|2021-04-12 13:33:10|2243.8|2243.5|2243|2242.7|2244|2243.7|2243|2242.7|64
1618234400000|2021-04-12 13:33:20|2243.2|2242.9|2241.8|2241.5|2243.8|2243.5|2241.7|2241.4|72
1618234410000|2021-04-12 13:33:30|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2240.5|2240.2|158
1618234420000|2021-04-12 13:33:40|2242|2241.7|2242.3|2242|2242.9|2242.6|2242|2241.7|54
1618234430000|2021-04-12 13:33:50|2242|2241.7|2242.8|2242.5|2242.8|2242.5|2242|2241.7|106
1618234440000|2021-04-12 13:34:00|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2241.6|2241.3|85
1618234450000|2021-04-12 13:34:10|2242|2241.7|2240.3|2240|2242|2241.7|2240.3|2240|62
1618234460000|2021-04-12 13:34:20|2240.4|2240.1|2241.5|2241.2|2241.5|2241.2|2240.1|2239.8|101
1618234470000|2021-04-12 13:34:30|2241.4|2241.1|2241.6|2241.3|2242|2241.7|2240.9|2240.6|51
1618234480000|2021-04-12 13:34:40|2242|2241.7|2241.1|2240.8|2242.2|2241.9|2241.1|2240.8|72
1618234490000|2021-04-12 13:34:50|2241.2|2240.9|2242.3|2242|2242.4|2242.1|2240.8|2240.5|128
1618234500000|2021-04-12 13:35:00|2242|2241.7|2241.2|2240.9|2242.2|2241.9|2240.9|2240.6|104
1618234510000|2021-04-12 13:35:10|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2240.4|2240.1|81
1618234520000|2021-04-12 13:35:20|2241.3|2241|2240.8|2240.5|2241.9|2241.6|2240.5|2240.2|81
1618234530000|2021-04-12 13:35:30|2241.1|2240.8|2241.8|2241.5|2241.8|2241.5|2241.1|2240.8|61
1618234540000|2021-04-12 13:35:40|2242|2241.7|2241.6|2241.3|2242.4|2242.1|2241.6|2241.3|54
1618234550000|2021-04-12 13:35:50|2241.7|2241.4|2242.3|2242|2242.5|2242.2|2241.7|2241.4|39
1618234560000|2021-04-12 13:36:00|2242|2241.7|2242.5|2242.2|2242.8|2242.5|2241.4|2241.1|122
1618234570000|2021-04-12 13:36:10|2242.3|2242|2242.8|2242.5|2243.1|2242.8|2242|2241.7|99
1618234580000|2021-04-12 13:36:20|2242.7|2242.4|2242.9|2242.6|2243.3|2243|2242.7|2242.4|77
1618234590000|2021-04-12 13:36:30|2243|2242.7|2244.1|2243.8|2244.2|2243.9|2242.8|2242.5|123
1618234600000|2021-04-12 13:36:40|2243.9|2243.6|2243.2|2242.9|2244|2243.7|2243.2|2242.9|87
1618234610000|2021-04-12 13:36:50|2243.7|2243.4|2243.4|2243.1|2244|2243.7|2243.3|2243|74
1618234620000|2021-04-12 13:37:00|2243.5|2243.2|2243.7|2243.4|2244.1|2243.8|2243.2|2242.9|79
1618234630000|2021-04-12 13:37:10|2243.5|2243.2|2244.4|2244.1|2244.5|2244.2|2243.5|2243.2|72
1618234640000|2021-04-12 13:37:20|2244.6|2244.3|2244.7|2244.4|2244.9|2244.6|2244.2|2243.9|55
1618234650000|2021-04-12 13:37:30|2244.8|2244.5|2244.5|2244.2|2245.3|2245|2244.5|2244.2|110
1618234660000|2021-04-12 13:37:40|2244.2|2243.9|2243.4|2243.1|2244.2|2243.9|2243.4|2243.1|43
1618234670000|2021-04-12 13:37:50|2243|2242.7|2242.9|2242.6|2243.2|2242.9|2242.7|2242.4|72
1618234680000|2021-04-12 13:38:00|2243.2|2242.9|2242.5|2242.2|2243.2|2242.9|2242.3|2242|201
1618234690000|2021-04-12 13:38:10|2242.8|2242.5|2242.8|2242.5|2243.2|2242.9|2242.3|2242|45
1618234700000|2021-04-12 13:38:20|2242.6|2242.3|2242.7|2242.4|2243.6|2243.3|2242.6|2242.3|65
1618234710000|2021-04-12 13:38:30|2242.6|2242.3|2241.4|2241.1|2243|2242.7|2241.3|2241|65
1618234720000|2021-04-12 13:38:40|2241.5|2241.2|2241.4|2241.1|2242.3|2242|2241.3|2241|79
1618234730000|2021-04-12 13:38:50|2241.3|2241|2240.4|2240.1|2241.5|2241.2|2240.4|2240.1|110
1618234740000|2021-04-12 13:39:00|2240.6|2240.3|2239.8|2239.5|2240.9|2240.6|2239.8|2239.5|156
1618234750000|2021-04-12 13:39:10|2239.6|2239.3|2239.9|2239.6|2240.2|2239.9|2239.3|2239|89
1618234760000|2021-04-12 13:39:20|2240.3|2240|2239.2|2238.9|2240.7|2240.4|2238.9|2238.6|69
1618234770000|2021-04-12 13:39:30|2239.1|2238.8|2238.6|2238.3|2239.3|2239|2238.5|2238.2|86
1618234780000|2021-04-12 13:39:40|2238.4|2238.1|2239.4|2239.1|2239.4|2239.1|2238.4|2238.1|79
1618234790000|2021-04-12 13:39:50|2239.9|2239.6|2238.9|2238.6|2240.1|2239.8|2238.9|2238.6|83
1618234800000|2021-04-12 13:40:00|2239|2238.7|2237.6|2237.3|2239.2|2238.9|2237.6|2237.3|183
1618234810000|2021-04-12 13:40:10|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.3|2237|159
1618234820000|2021-04-12 13:40:20|2237.7|2237.4|2237.5|2237.2|2238|2237.7|2237.2|2236.9|72
1618234830000|2021-04-12 13:40:30|2237.2|2236.9|2237.5|2237.2|2238|2237.7|2237.2|2236.9|125
1618234840000|2021-04-12 13:40:40|2237.8|2237.5|2238|2237.7|2238.3|2238|2237.7|2237.4|93
1618234850000|2021-04-12 13:40:50|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.6|2237.3|50
1618234860000|2021-04-12 13:41:00|2238.1|2237.8|2237.9|2237.6|2238.4|2238.1|2237.8|2237.5|78
1618234870000|2021-04-12 13:41:10|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.2|2236.9|43
1618234880000|2021-04-12 13:41:20|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2236.8|2236.5|60
1618234890000|2021-04-12 13:41:30|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.2|2236.9|59
1618234900000|2021-04-12 13:41:40|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2237.7|2237.4|69
1618234910000|2021-04-12 13:41:50|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2237.9|2237.6|65
1618234920000|2021-04-12 13:42:00|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2237.3|2237|55
1618234930000|2021-04-12 13:42:10|2238.5|2238.2|2237|2236.7|2238.5|2238.2|2237|2236.7|69
1618234940000|2021-04-12 13:42:20|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.6|2236.3|109
1618234950000|2021-04-12 13:42:30|2236.7|2236.4|2237.8|2237.5|2237.8|2237.5|2236.7|2236.4|35
1618234960000|2021-04-12 13:42:40|2237.7|2237.4|2236.6|2236.3|2237.9|2237.6|2236.6|2236.3|104
1618234970000|2021-04-12 13:42:50|2236.9|2236.6|2237.9|2237.6|2237.9|2237.6|2236.6|2236.3|54
1618234980000|2021-04-12 13:43:00|2238|2237.7|2236.7|2236.4|2238|2237.7|2236.7|2236.4|46
1618234990000|2021-04-12 13:43:10|2236.8|2236.5|2236.6|2236.3|2237|2236.7|2236.6|2236.3|35
1618235000000|2021-04-12 13:43:20|2236.4|2236.1|2237.1|2236.8|2237.4|2237.1|2236.2|2235.9|57
1618235010000|2021-04-12 13:43:30|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.3|2236|31
1618235020000|2021-04-12 13:43:40|2236.2|2235.9|2236.3|2236|2236.6|2236.3|2236.2|2235.9|26
1618235030000|2021-04-12 13:43:50|2236.4|2236.1|2236.3|2236|2236.7|2236.4|2236.2|2235.9|50
1618235040000|2021-04-12 13:44:00|2236|2235.7|2236.7|2236.4|2236.9|2236.6|2235.9|2235.6|96
1618235050000|2021-04-12 13:44:10|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.1|2235.8|47
1618235060000|2021-04-12 13:44:20|2236.9|2236.6|2237|2236.7|2237.2|2236.9|2236.7|2236.4|38
1618235070000|2021-04-12 13:44:30|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.4|2236.1|64
1618235080000|2021-04-12 13:44:40|2236.8|2236.5|2236.3|2236|2236.8|2236.5|2236.3|2236|45
1618235090000|2021-04-12 13:44:50|2236.2|2235.9|2235.7|2235.4|2236.4|2236.1|2235.6|2235.3|38
1618235100000|2021-04-12 13:45:00|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|140
1618235110000|2021-04-12 13:45:10|2235.3|2235|2234.1|2233.8|2235.8|2235.5|2233.9|2233.6|165
1618235120000|2021-04-12 13:45:20|2233.9|2233.6|2234.3|2234|2234.5|2234.2|2233.9|2233.6|69
1618235130000|2021-04-12 13:45:30|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2233.8|2233.5|51
1618235140000|2021-04-12 13:45:40|2234.3|2234|2234.1|2233.8|2234.6|2234.3|2234|2233.7|61
1618235150000|2021-04-12 13:45:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|69
1618235160000|2021-04-12 13:46:00|2233.5|2233.2|2235.2|2234.9|2235.2|2234.9|2233.5|2233.2|144
1618235170000|2021-04-12 13:46:10|2235|2234.7|2233.4|2233.1|2235|2234.7|2233.4|2233.1|42
1618235180000|2021-04-12 13:46:20|2233.6|2233.3|2232.9|2232.6|2233.6|2233.3|2232.8|2232.5|137
1618235190000|2021-04-12 13:46:30|2232.8|2232.5|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|57
1618235200000|2021-04-12 13:46:40|2233|2232.7|2232.4|2232.1|2233|2232.7|2232.1|2231.8|120
1618235210000|2021-04-12 13:46:50|2232.6|2232.3|2233.1|2232.8|2233.5|2233.2|2232.6|2232.3|106
1618235220000|2021-04-12 13:47:00|2233|2232.7|2232.2|2231.9|2233|2232.7|2232|2231.7|249
1618235230000|2021-04-12 13:47:10|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.2|2230.9|110
1618235240000|2021-04-12 13:47:20|2232|2231.7|2232.3|2232|2232.8|2232.5|2232|2231.7|100
1618235250000|2021-04-12 13:47:30|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2231.9|2231.6|26
1618235260000|2021-04-12 13:47:40|2232.3|2232|2231.9|2231.6|2232.5|2232.2|2231.9|2231.6|72
1618235270000|2021-04-12 13:47:50|2232|2231.7|2232.9|2232.6|2232.9|2232.6|2232|2231.7|116
1618235280000|2021-04-12 13:48:00|2232.8|2232.5|2232.6|2232.3|2232.9|2232.6|2232.2|2231.9|152
1618235290000|2021-04-12 13:48:10|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.1|2231.8|82
1618235300000|2021-04-12 13:48:20|2232|2231.7|2231.8|2231.5|2232.3|2232|2231.4|2231.1|133
1618235310000|2021-04-12 13:48:30|2232|2231.7|2231.3|2231|2232.1|2231.8|2231.3|2231|125
1618235320000|2021-04-12 13:48:40|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.6|2230.3|97
1618235330000|2021-04-12 13:48:50|2230.7|2230.4|2230.4|2230.1|2231.1|2230.8|2230.3|2230|85
1618235340000|2021-04-12 13:49:00|2230.1|2229.8|2229.8|2229.5|2230.4|2230.1|2229.7|2229.4|141
1618235350000|2021-04-12 13:49:10|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.3|2229|134
1618235360000|2021-04-12 13:49:20|2229.9|2229.6|2230.8|2230.5|2230.8|2230.5|2229.9|2229.6|172
1618235370000|2021-04-12 13:49:30|2230.7|2230.4|2229.4|2229.1|2230.8|2230.5|2229.4|2229.1|106
1618235380000|2021-04-12 13:49:40|2229.3|2229|2229.1|2228.8|2229.9|2229.6|2229|2228.7|108
1618235390000|2021-04-12 13:49:50|2228.9|2228.6|2228.5|2228.2|2229.2|2228.9|2228.4|2228.1|145
1618235400000|2021-04-12 13:50:00|2228.6|2228.3|2227.2|2226.9|2228.6|2228.3|2227.2|2226.9|299
1618235410000|2021-04-12 13:50:10|2227.3|2227|2227.5|2227.2|2228.2|2227.9|2227.1|2226.8|173
1618235420000|2021-04-12 13:50:20|2227.6|2227.3|2226.7|2226.4|2227.7|2227.4|2226.7|2226.4|88
1618235430000|2021-04-12 13:50:30|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2225.7|2225.4|309
1618235440000|2021-04-12 13:50:40|2226.8|2226.5|2225.7|2225.4|2227|2226.7|2225.6|2225.3|93
1618235450000|2021-04-12 13:50:50|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2224.4|2224.1|245
1618235460000|2021-04-12 13:51:00|2225.2|2224.9|2226|2225.7|2226.4|2226.1|2225.2|2224.9|267
1618235470000|2021-04-12 13:51:10|2225.9|2225.6|2225.5|2225.2|2226|2225.7|2225.3|2225|114
1618235480000|2021-04-12 13:51:20|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.3|2225|53
1618235490000|2021-04-12 13:51:30|2225.5|2225.2|2226.3|2226|2226.3|2226|2225.4|2225.1|99
1618235500000|2021-04-12 13:51:40|2226.6|2226.3|2226.7|2226.4|2227.1|2226.8|2226.5|2226.2|106
1618235510000|2021-04-12 13:51:50|2226.8|2226.5|2227.5|2227.2|2227.7|2227.4|2226.8|2226.5|220
1618235520000|2021-04-12 13:52:00|2227|2226.7|2227.8|2227.5|2228.1|2227.8|2226.8|2226.5|138
1618235530000|2021-04-12 13:52:10|2227.6|2227.3|2228.8|2228.5|2228.8|2228.5|2227.5|2227.2|120
1618235540000|2021-04-12 13:52:20|2229.3|2229|2229.7|2229.4|2230.5|2230.2|2229.2|2228.9|257
1618235550000|2021-04-12 13:52:30|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2228.8|2228.5|121
1618235560000|2021-04-12 13:52:40|2229.3|2229|2229.2|2228.9|2229.5|2229.2|2228.6|2228.3|55
1618235570000|2021-04-12 13:52:50|2228.9|2228.6|2228.4|2228.1|2229.1|2228.8|2228|2227.7|83
1618235580000|2021-04-12 13:53:00|2228.5|2228.2|2227.6|2227.3|2228.6|2228.3|2227.6|2227.3|48
1618235590000|2021-04-12 13:53:10|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2226.7|2226.4|112
1618235600000|2021-04-12 13:53:20|2227.5|2227.2|2226.3|2226|2227.8|2227.5|2226.3|2226|124
1618235610000|2021-04-12 13:53:30|2226.4|2226.1|2226.5|2226.2|2227.3|2227|2226.4|2226.1|119
1618235620000|2021-04-12 13:53:40|2226.6|2226.3|2226.4|2226.1|2227.2|2226.9|2226.2|2225.9|78
1618235630000|2021-04-12 13:53:50|2226.3|2226|2227.1|2226.8|2227.4|2227.1|2226.2|2225.9|49
1618235640000|2021-04-12 13:54:00|2226.6|2226.3|2226.4|2226.1|2226.9|2226.6|2225.7|2225.4|86
1618235650000|2021-04-12 13:54:10|2226.5|2226.2|2227.1|2226.8|2227.1|2226.8|2226.1|2225.8|81
1618235660000|2021-04-12 13:54:20|2227|2226.7|2226.2|2225.9|2227.1|2226.8|2226.2|2225.9|50
1618235670000|2021-04-12 13:54:30|2226.4|2226.1|2227.4|2227.1|2227.7|2227.4|2226.4|2226.1|70
1618235680000|2021-04-12 13:54:40|2227.6|2227.3|2228.1|2227.8|2228.6|2228.3|2227.6|2227.3|85
1618235690000|2021-04-12 13:54:50|2227.9|2227.6|2228.1|2227.8|2228.6|2228.3|2227.9|2227.6|64
1618235700000|2021-04-12 13:55:00|2228|2227.7|2226.7|2226.4|2228|2227.7|2226.7|2226.4|62
1618235710000|2021-04-12 13:55:10|2226.6|2226.3|2225.4|2225.1|2226.7|2226.4|2225.2|2224.9|108
1618235720000|2021-04-12 13:55:20|2225.5|2225.2|2224.7|2224.4|2225.5|2225.2|2224.7|2224.4|183
1618235730000|2021-04-12 13:55:30|2224.9|2224.6|2225|2224.7|2225.5|2225.2|2224.8|2224.5|78
1618235740000|2021-04-12 13:55:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.4|2224.1|138
1618235750000|2021-04-12 13:55:50|2224.7|2224.4|2224.4|2224.1|2224.9|2224.6|2224.4|2224.1|87
1618235760000|2021-04-12 13:56:00|2224.1|2223.8|2223.9|2223.6|2224.5|2224.2|2223.7|2223.4|109
1618235770000|2021-04-12 13:56:10|2224|2223.7|2224|2223.7|2224.7|2224.4|2223.9|2223.6|93
1618235780000|2021-04-12 13:56:20|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.4|2223.1|62
1618235790000|2021-04-12 13:56:30|2223.9|2223.6|2223.7|2223.4|2224.3|2224|2223.6|2223.3|78
1618235800000|2021-04-12 13:56:40|2223.8|2223.5|2223.6|2223.3|2224.3|2224|2223.6|2223.3|30
1618235810000|2021-04-12 13:56:50|2223.4|2223.1|2222.8|2222.5|2223.4|2223.1|2222.2|2221.9|186
1618235820000|2021-04-12 13:57:00|2222.7|2222.4|2221.9|2221.6|2222.7|2222.4|2221.8|2221.5|131
1618235830000|2021-04-12 13:57:10|2222|2221.7|2222.5|2222.2|2222.7|2222.4|2221.9|2221.6|132
1618235840000|2021-04-12 13:57:20|2222.7|2222.4|2222.9|2222.6|2223.1|2222.8|2222.4|2222.1|77
1618235850000|2021-04-12 13:57:30|2222.7|2222.4|2222.6|2222.3|2223.5|2223.2|2222.6|2222.3|56
1618235860000|2021-04-12 13:57:40|2222.5|2222.2|2223.4|2223.1|2223.7|2223.4|2222.5|2222.2|66
1618235870000|2021-04-12 13:57:50|2223.6|2223.3|2223.2|2222.9|2223.9|2223.6|2223.2|2222.9|72
1618235880000|2021-04-12 13:58:00|2223.4|2223.1|2222.6|2222.3|2223.4|2223.1|2222.2|2221.9|75
1618235890000|2021-04-12 13:58:10|2222.3|2222|2220.7|2220.4|2222.3|2222|2220.4|2220.1|306
1618235900000|2021-04-12 13:58:20|2220.6|2220.3|2221.1|2220.8|2221.1|2220.8|2220.5|2220.2|124
1618235910000|2021-04-12 13:58:30|2221|2220.7|2221.1|2220.8|2221.4|2221.1|2221|2220.7|74
1618235920000|2021-04-12 13:58:40|2221.2|2220.9|2222.1|2221.8|2222.1|2221.8|2221.2|2220.9|67
1618235930000|2021-04-12 13:58:50|2222.2|2221.9|2222.6|2222.3|2223|2222.7|2222.2|2221.9|94
1618235940000|2021-04-12 13:59:00|2222.3|2222|2221.7|2221.4|2222.3|2222|2221.4|2221.1|102
1618235950000|2021-04-12 13:59:10|2221.6|2221.3|2221.7|2221.4|2222|2221.7|2221.1|2220.8|80
1618235960000|2021-04-12 13:59:20|2221.5|2221.2|2221.5|2221.2|2221.7|2221.4|2221.2|2220.9|59
1618235970000|2021-04-12 13:59:30|2221.3|2221|2222.4|2222.1|2222.5|2222.2|2221.3|2221|70
1618235980000|2021-04-12 13:59:40|2222.3|2222|2221.9|2221.6|2222.3|2222|2221.6|2221.3|66
1618235990000|2021-04-12 13:59:50|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.5|2221.2|81
1618236000000|2021-04-12 14:00:00|2221.6|2221.3|2222.5|2222.2|2222.6|2222.3|2220.9|2220.6|131
1618236010000|2021-04-12 14:00:10|2222.3|2222|2223.5|2223.2|2223.9|2223.6|2222.3|2222|172
1618236020000|2021-04-12 14:00:20|2223.7|2223.4|2224|2223.7|2224.5|2224.2|2223.7|2223.4|147
1618236030000|2021-04-12 14:00:30|2224.1|2223.8|2225.8|2225.5|2225.8|2225.5|2223.8|2223.5|101
1618236040000|2021-04-12 14:00:40|2225.7|2225.4|2225.1|2224.8|2225.8|2225.5|2224.8|2224.5|148
1618236050000|2021-04-12 14:00:50|2225.3|2225|2224.2|2223.9|2225.4|2225.1|2224.2|2223.9|70
1618236060000|2021-04-12 14:01:00|2224.1|2223.8|2223.9|2223.6|2224.2|2223.9|2223.3|2223|76
1618236070000|2021-04-12 14:01:10|2224.1|2223.8|2224.8|2224.5|2224.8|2224.5|2223.7|2223.4|117
1618236080000|2021-04-12 14:01:20|2224.9|2224.6|2225|2224.7|2225.6|2225.3|2224.7|2224.4|220
1618236090000|2021-04-12 14:01:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.3|2224|109
1618236100000|2021-04-12 14:01:40|2224.8|2224.5|2224.1|2223.8|2225.1|2224.8|2224.1|2223.8|60
1618236110000|2021-04-12 14:01:50|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.4|2223.1|63
1618236120000|2021-04-12 14:02:00|2223.9|2223.6|2224.4|2224.1|2224.5|2224.2|2223.5|2223.2|70
1618236130000|2021-04-12 14:02:10|2224.5|2224.2|2225.3|2225|2225.3|2225|2224.5|2224.2|139
1618236140000|2021-04-12 14:02:20|2225.5|2225.2|2224.4|2224.1|2225.5|2225.2|2224.4|2224.1|142
1618236150000|2021-04-12 14:02:30|2224.2|2223.9|2223.7|2223.4|2224.8|2224.5|2223.7|2223.4|57
1618236160000|2021-04-12 14:02:40|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.2|2222.9|77
1618236170000|2021-04-12 14:02:50|2223.9|2223.6|2223.4|2223.1|2224|2223.7|2223.4|2223.1|52
1618236180000|2021-04-12 14:03:00|2223.5|2223.2|2223.8|2223.5|2223.9|2223.6|2223.4|2223.1|81
1618236190000|2021-04-12 14:03:10|2223.9|2223.6|2223.6|2223.3|2224.2|2223.9|2223.6|2223.3|79
1618236200000|2021-04-12 14:03:20|2223.3|2223|2224|2223.7|2224|2223.7|2223.3|2223|49
1618236210000|2021-04-12 14:03:30|2224.3|2224|2223.6|2223.3|2224.5|2224.2|2223.6|2223.3|44
1618236220000|2021-04-12 14:03:40|2223.4|2223.1|2224.5|2224.2|2224.7|2224.4|2223.4|2223.1|76
1618236230000|2021-04-12 14:03:50|2224.6|2224.3|2224.3|2224|2224.8|2224.5|2224.3|2224|91
1618236240000|2021-04-12 14:04:00|2224.4|2224.1|2224.4|2224.1|2224.7|2224.4|2224.1|2223.8|371
1618236250000|2021-04-12 14:04:10|2224.5|2224.2|2224.4|2224.1|2224.7|2224.4|2224.1|2223.8|177
1618236260000|2021-04-12 14:04:20|2224.3|2224|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|61
1618236270000|2021-04-12 14:04:30|2223.9|2223.6|2224.9|2224.6|2225.1|2224.8|2223.9|2223.6|68
1618236280000|2021-04-12 14:04:40|2224.6|2224.3|2224.2|2223.9|2224.8|2224.5|2224.2|2223.9|58
1618236290000|2021-04-12 14:04:50|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|61
1618236300000|2021-04-12 14:05:00|2224|2223.7|2222.9|2222.6|2224|2223.7|2222.9|2222.6|110
1618236310000|2021-04-12 14:05:10|2222.8|2222.5|2222.9|2222.6|2223.2|2222.9|2222.5|2222.2|113
1618236320000|2021-04-12 14:05:20|2222.7|2222.4|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|48
1618236330000|2021-04-12 14:05:30|2222.3|2222|2223.4|2223.1|2223.4|2223.1|2222.2|2221.9|90
1618236340000|2021-04-12 14:05:40|2223.2|2222.9|2223.8|2223.5|2224.2|2223.9|2223.2|2222.9|43
1618236350000|2021-04-12 14:05:50|2223.6|2223.3|2224|2223.7|2224|2223.7|2223.2|2222.9|50
1618236360000|2021-04-12 14:06:00|2224.1|2223.8|2225.2|2224.9|2225.2|2224.9|2224.1|2223.8|101
1618236370000|2021-04-12 14:06:10|2225.1|2224.8|2226|2225.7|2226.1|2225.8|2225.1|2224.8|121
1618236380000|2021-04-12 14:06:20|2226.1|2225.8|2226|2225.7|2226.7|2226.4|2225.7|2225.4|212
1618236390000|2021-04-12 14:06:30|2225.8|2225.5|2225.4|2225.1|2225.9|2225.6|2225.2|2224.9|49
1618236400000|2021-04-12 14:06:40|2225.3|2225|2224.3|2224|2225.3|2225|2224.3|2224|36
1618236410000|2021-04-12 14:06:50|2224.4|2224.1|2224.8|2224.5|2224.8|2224.5|2224.2|2223.9|80
1618236420000|2021-04-12 14:07:00|2224.9|2224.6|2225.5|2225.2|2225.8|2225.5|2224.9|2224.6|46
1618236430000|2021-04-12 14:07:10|2225.7|2225.4|2226.4|2226.1|2226.8|2226.5|2225.7|2225.4|172
1618236440000|2021-04-12 14:07:20|2226.3|2226|2226.3|2226|2226.7|2226.4|2226.1|2225.8|57
1618236450000|2021-04-12 14:07:30|2225.9|2225.6|2226.1|2225.8|2227.1|2226.8|2225.9|2225.6|82
1618236460000|2021-04-12 14:07:40|2226|2225.7|2225.4|2225.1|2226|2225.7|2225.3|2225|36
1618236470000|2021-04-12 14:07:50|2225.3|2225|2225.9|2225.6|2225.9|2225.6|2225|2224.7|40
1618236480000|2021-04-12 14:08:00|2225.8|2225.5|2226.8|2226.5|2226.8|2226.5|2225.7|2225.4|53
1618236490000|2021-04-12 14:08:10|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.8|2226.5|56
1618236500000|2021-04-12 14:08:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2226.8|2226.5|59
1618236510000|2021-04-12 14:08:30|2227|2226.7|2227|2226.7|2227.4|2227.1|2226.9|2226.6|73
1618236520000|2021-04-12 14:08:40|2226.8|2226.5|2227.5|2227.2|2227.6|2227.3|2226.8|2226.5|94
1618236530000|2021-04-12 14:08:50|2227.6|2227.3|2227.9|2227.6|2228|2227.7|2227.6|2227.3|100
1618236540000|2021-04-12 14:09:00|2228|2227.7|2228.1|2227.8|2228.4|2228.1|2227.5|2227.2|141
1618236550000|2021-04-12 14:09:10|2228.2|2227.9|2228|2227.7|2228.5|2228.2|2228|2227.7|52
1618236560000|2021-04-12 14:09:20|2228.1|2227.8|2227.8|2227.5|2228.5|2228.2|2227.8|2227.5|112
1618236570000|2021-04-12 14:09:30|2228|2227.7|2228.8|2228.5|2228.8|2228.5|2227.8|2227.5|62
1618236580000|2021-04-12 14:09:40|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.3|2228|59
1618236590000|2021-04-12 14:09:50|2228.9|2228.6|2229.1|2228.8|2229.5|2229.2|2228.5|2228.2|88
1618236600000|2021-04-12 14:10:00|2229.2|2228.9|2227.8|2227.5|2229.2|2228.9|2227.7|2227.4|107
1618236610000|2021-04-12 14:10:10|2227.9|2227.6|2227.4|2227.1|2228.1|2227.8|2227.4|2227.1|90
1618236620000|2021-04-12 14:10:20|2227.1|2226.8|2226.5|2226.2|2227.2|2226.9|2226.4|2226.1|82
1618236630000|2021-04-12 14:10:30|2226.6|2226.3|2225.8|2225.5|2226.6|2226.3|2225.8|2225.5|69
1618236640000|2021-04-12 14:10:40|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.7|2225.4|26
1618236650000|2021-04-12 14:10:50|2225.9|2225.6|2225.6|2225.3|2226|2225.7|2225.3|2225|43
1618236660000|2021-04-12 14:11:00|2225.3|2225|2224.7|2224.4|2225.3|2225|2224.6|2224.3|94
1618236670000|2021-04-12 14:11:10|2224.6|2224.3|2225.3|2225|2225.3|2225|2224.3|2224|88
1618236680000|2021-04-12 14:11:20|2225|2224.7|2224.3|2224|2225.2|2224.9|2224.3|2224|66
1618236690000|2021-04-12 14:11:30|2224.1|2223.8|2224|2223.7|2224.3|2224|2223.5|2223.2|100
1618236700000|2021-04-12 14:11:40|2223.8|2223.5|2223.1|2222.8|2223.8|2223.5|2222.8|2222.5|71
1618236710000|2021-04-12 14:11:50|2223|2222.7|2222.8|2222.5|2223.2|2222.9|2222.7|2222.4|64
1618236720000|2021-04-12 14:12:00|2222.7|2222.4|2223.3|2223|2223.9|2223.6|2222.7|2222.4|239
1618236730000|2021-04-12 14:12:10|2223.2|2222.9|2223.6|2223.3|2223.7|2223.4|2223|2222.7|214
1618236740000|2021-04-12 14:12:20|2223.9|2223.6|2224|2223.7|2224.3|2224|2223.8|2223.5|49
1618236750000|2021-04-12 14:12:30|2223.9|2223.6|2223.3|2223|2223.9|2223.6|2223.3|2223|22
1618236760000|2021-04-12 14:12:40|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.2|2222.9|36
1618236770000|2021-04-12 14:12:50|2224.1|2223.8|2224.4|2224.1|2224.6|2224.3|2224|2223.7|54
1618236780000|2021-04-12 14:13:00|2224.2|2223.9|2223.8|2223.5|2224.4|2224.1|2223.6|2223.3|38
1618236790000|2021-04-12 14:13:10|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.3|2223|92
1618236800000|2021-04-12 14:13:20|2223.7|2223.4|2223.1|2222.8|2223.7|2223.4|2223.1|2222.8|64
1618236810000|2021-04-12 14:13:30|2222.9|2222.6|2223.1|2222.8|2223.4|2223.1|2222.9|2222.6|26
1618236820000|2021-04-12 14:13:40|2223|2222.7|2222.4|2222.1|2223.3|2223|2222.3|2222|69
1618236830000|2021-04-12 14:13:50|2222.3|2222|2222.6|2222.3|2222.7|2222.4|2222.1|2221.8|51
1618236840000|2021-04-12 14:14:00|2222.9|2222.6|2221.9|2221.6|2222.9|2222.6|2221.9|2221.6|67
1618236850000|2021-04-12 14:14:10|2222|2221.7|2222.7|2222.4|2222.7|2222.4|2222|2221.7|22
1618236860000|2021-04-12 14:14:20|2222.8|2222.5|2224|2223.7|2224|2223.7|2222.8|2222.5|149
1618236870000|2021-04-12 14:14:30|2223.9|2223.6|2224.2|2223.9|2224.4|2224.1|2223.9|2223.6|57
1618236880000|2021-04-12 14:14:40|2224.4|2224.1|2224.7|2224.4|2225|2224.7|2224.4|2224.1|56
1618236890000|2021-04-12 14:14:50|2225.2|2224.9|2225.9|2225.6|2226.2|2225.9|2225.2|2224.9|86
1618236900000|2021-04-12 14:15:00|2225.6|2225.3|2226.3|2226|2226.3|2226|2225|2224.7|60
1618236910000|2021-04-12 14:15:10|2226.2|2225.9|2225.4|2225.1|2226.6|2226.3|2225.4|2225.1|69
1618236920000|2021-04-12 14:15:20|2225.2|2224.9|2225.6|2225.3|2225.8|2225.5|2225|2224.7|44
1618236930000|2021-04-12 14:15:30|2225.7|2225.4|2225.2|2224.9|2225.7|2225.4|2224.8|2224.5|48
1618236940000|2021-04-12 14:15:40|2225.5|2225.2|2226.2|2225.9|2226.2|2225.9|2225.5|2225.2|35
1618236950000|2021-04-12 14:15:50|2226|2225.7|2225.2|2224.9|2226.3|2226|2224.9|2224.6|55
1618236960000|2021-04-12 14:16:00|2225|2224.7|2225.6|2225.3|2226.4|2226.1|2224.9|2224.6|72
1618236970000|2021-04-12 14:16:10|2225.5|2225.2|2225.9|2225.6|2226.4|2226.1|2225.4|2225.1|115
1618236980000|2021-04-12 14:16:20|2225.7|2225.4|2226.6|2226.3|2226.8|2226.5|2225.6|2225.3|56
1618236990000|2021-04-12 14:16:30|2226.7|2226.4|2227.2|2226.9|2227.3|2227|2226.4|2226.1|150
1618237000000|2021-04-12 14:16:40|2227.1|2226.8|2226.9|2226.6|2227.2|2226.9|2226.8|2226.5|53
1618237010000|2021-04-12 14:16:50|2227.3|2227|2226.7|2226.4|2227.3|2227|2226.4|2226.1|59
1618237020000|2021-04-12 14:17:00|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.3|2226|38
1618237030000|2021-04-12 14:17:10|2226.5|2226.2|2227.3|2227|2227.3|2227|2226.5|2226.2|45
1618237040000|2021-04-12 14:17:20|2227.1|2226.8|2226.6|2226.3|2227.2|2226.9|2226.6|2226.3|15
1618237050000|2021-04-12 14:17:30|2226.8|2226.5|2227.3|2227|2227.3|2227|2226.6|2226.3|27
1618237060000|2021-04-12 14:17:40|2227.2|2226.9|2227.7|2227.4|2227.9|2227.6|2227.2|2226.9|132
1618237070000|2021-04-12 14:17:50|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2226.9|2226.6|449
1618237080000|2021-04-12 14:18:00|2227.4|2227.1|2227.5|2227.2|2228|2227.7|2227.4|2227.1|383
1618237090000|2021-04-12 14:18:10|2227.6|2227.3|2227.6|2227.3|2227.9|2227.6|2227.3|2227|111
1618237100000|2021-04-12 14:18:20|2227.7|2227.4|2228.6|2228.3|2228.8|2228.5|2227.7|2227.4|274
1618237110000|2021-04-12 14:18:30|2228.5|2228.2|2228.7|2228.4|2228.9|2228.6|2228.5|2228.2|68
1618237120000|2021-04-12 14:18:40|2228.8|2228.5|2228.5|2228.2|2229|2228.7|2228.5|2228.2|78
1618237130000|2021-04-12 14:18:50|2228.7|2228.4|2229.2|2228.9|2229.2|2228.9|2228.6|2228.3|43
1618237140000|2021-04-12 14:19:00|2229|2228.7|2229|2228.7|2229.2|2228.9|2228.8|2228.5|29
1618237150000|2021-04-12 14:19:10|2229.1|2228.8|2228.7|2228.4|2229.3|2229|2228.7|2228.4|33
1618237160000|2021-04-12 14:19:20|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2228.3|2228|70
1618237170000|2021-04-12 14:19:30|2228.1|2227.8|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|48
1618237180000|2021-04-12 14:19:40|2227.8|2227.5|2228.9|2228.6|2228.9|2228.6|2227.8|2227.5|98
1618237190000|2021-04-12 14:19:50|2229|2228.7|2229.1|2228.8|2229.3|2229|2228.8|2228.5|30
1618237200000|2021-04-12 14:20:00|2229.2|2228.9|2228.9|2228.6|2229.3|2229|2228.5|2228.2|92
1618237210000|2021-04-12 14:20:10|2229|2228.7|2228.3|2228|2229|2228.7|2228.3|2228|57
1618237220000|2021-04-12 14:20:20|2228.4|2228.1|2228.5|2228.2|2228.7|2228.4|2228.2|2227.9|40
1618237230000|2021-04-12 14:20:30|2228.8|2228.5|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|20
1618237240000|2021-04-12 14:20:40|2229.1|2228.8|2229|2228.7|2229.4|2229.1|2229|2228.7|77
1618237250000|2021-04-12 14:20:50|2228.9|2228.6|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|52
1618237260000|2021-04-12 14:21:00|2228.2|2227.9|2228.7|2228.4|2228.8|2228.5|2228.1|2227.8|39
1618237270000|2021-04-12 14:21:10|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.7|2228.4|32
1618237280000|2021-04-12 14:21:20|2228.7|2228.4|2229.3|2229|2229.3|2229|2228.5|2228.2|36
1618237290000|2021-04-12 14:21:30|2229.5|2229.2|2228.6|2228.3|2229.5|2229.2|2228.6|2228.3|92
1618237300000|2021-04-12 14:21:40|2228.5|2228.2|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|172
1618237310000|2021-04-12 14:21:50|2228.7|2228.4|2229|2228.7|2229.2|2228.9|2228.5|2228.2|198
1618237320000|2021-04-12 14:22:00|2228.9|2228.6|2228.7|2228.4|2229.1|2228.8|2228.5|2228.2|85
1618237330000|2021-04-12 14:22:10|2228.6|2228.3|2229.1|2228.8|2229.4|2229.1|2228.5|2228.2|360
1618237340000|2021-04-12 14:22:20|2229.2|2228.9|2229.1|2228.8|2229.6|2229.3|2229|2228.7|196
1618237350000|2021-04-12 14:22:30|2229.2|2228.9|2228.9|2228.6|2229.3|2229|2228.8|2228.5|92
1618237360000|2021-04-12 14:22:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|228
1618237370000|2021-04-12 14:22:50|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.8|2228.5|182
1618237380000|2021-04-12 14:23:00|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|25
1618237390000|2021-04-12 14:23:10|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.9|2228.6|38
1618237400000|2021-04-12 14:23:20|2228.8|2228.5|2228.8|2228.5|2229|2228.7|2228.6|2228.3|32
1618237410000|2021-04-12 14:23:30|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.6|2228.3|33
1618237420000|2021-04-12 14:23:40|2228.9|2228.6|2229.3|2229|2229.4|2229.1|2228.6|2228.3|60
1618237430000|2021-04-12 14:23:50|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|26
1618237440000|2021-04-12 14:24:00|2229.6|2229.3|2229.4|2229.1|2229.7|2229.4|2229.3|2229|33
1618237450000|2021-04-12 14:24:10|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228.8|2228.5|33
1618237460000|2021-04-12 14:24:20|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|69
1618237470000|2021-04-12 14:24:30|2228.9|2228.6|2229.3|2229|2229.5|2229.2|2228.8|2228.5|67
1618237480000|2021-04-12 14:24:40|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|22
1618237490000|2021-04-12 14:24:50|2228.9|2228.6|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|36
1618237500000|2021-04-12 14:25:00|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|39
1618237510000|2021-04-12 14:25:10|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|110
1618237520000|2021-04-12 14:25:20|2228.6|2228.3|2229|2228.7|2229.1|2228.8|2228.6|2228.3|29
1618237530000|2021-04-12 14:25:30|2229.1|2228.8|2229.3|2229|2229.4|2229.1|2229.1|2228.8|40
1618237540000|2021-04-12 14:25:40|2229.4|2229.1|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|43
1618237550000|2021-04-12 14:25:50|2229|2228.7|2229.6|2229.3|2229.6|2229.3|2229|2228.7|43
1618237560000|2021-04-12 14:26:00|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.3|2229|68
1618237570000|2021-04-12 14:26:10|2229.7|2229.4|2229.9|2229.6|2230.1|2229.8|2229.6|2229.3|158
1618237580000|2021-04-12 14:26:20|2230|2229.7|2230|2229.7|2230|2229.7|2229.5|2229.2|205
1618237590000|2021-04-12 14:26:30|2230.1|2229.8|2230|2229.7|2230.3|2230|2229.9|2229.6|120
1618237600000|2021-04-12 14:26:40|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.5|2229.2|40
1618237610000|2021-04-12 14:26:50|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229|2228.7|43
1618237620000|2021-04-12 14:27:00|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.5|2228.2|221
1618237630000|2021-04-12 14:27:10|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.7|2228.4|42
1618237640000|2021-04-12 14:27:20|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.6|2228.3|49
1618237650000|2021-04-12 14:27:30|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.5|2228.2|25
1618237660000|2021-04-12 14:27:40|2228.9|2228.6|2229.2|2228.9|2229.4|2229.1|2228.9|2228.6|125
1618237670000|2021-04-12 14:27:50|2229.4|2229.1|2230.6|2230.3|2230.6|2230.3|2229.4|2229.1|64
1618237680000|2021-04-12 14:28:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.1|2229.8|58
1618237690000|2021-04-12 14:28:10|2230.2|2229.9|2229.3|2229|2230.2|2229.9|2229.3|2229|39
1618237700000|2021-04-12 14:28:20|2229.2|2228.9|2228.6|2228.3|2229.4|2229.1|2228.5|2228.2|120
1618237710000|2021-04-12 14:28:30|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.3|2228|135
1618237720000|2021-04-12 14:28:40|2228.5|2228.2|2228.7|2228.4|2228.9|2228.6|2228.5|2228.2|44
1618237730000|2021-04-12 14:28:50|2228.6|2228.3|2229|2228.7|2229.3|2229|2228.6|2228.3|47
1618237740000|2021-04-12 14:29:00|2228.9|2228.6|2228.4|2228.1|2228.9|2228.6|2228|2227.7|127
1618237750000|2021-04-12 14:29:10|2228.3|2228|2228.5|2228.2|2228.6|2228.3|2227.8|2227.5|287
1618237760000|2021-04-12 14:29:20|2228.4|2228.1|2228.7|2228.4|2228.9|2228.6|2228.4|2228.1|96
1618237770000|2021-04-12 14:29:30|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2227.9|2227.6|21
1618237780000|2021-04-12 14:29:40|2228.3|2228|2228|2227.7|2228.3|2228|2227.6|2227.3|36
1618237790000|2021-04-12 14:29:50|2228.1|2227.8|2229.4|2229.1|2229.4|2229.1|2228|2227.7|93
1618237800000|2021-04-12 14:30:00|2229.6|2229.3|2229.1|2228.8|2230|2229.7|2229.1|2228.8|65
1618237810000|2021-04-12 14:30:10|2228.7|2228.4|2228.7|2228.4|2229.2|2228.9|2228.5|2228.2|45
1618237820000|2021-04-12 14:30:20|2229|2228.7|2229.1|2228.8|2229.4|2229.1|2228.9|2228.6|13
1618237830000|2021-04-12 14:30:30|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|56
1618237840000|2021-04-12 14:30:40|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2227.7|2227.4|99
1618237850000|2021-04-12 14:30:50|2228.5|2228.2|2228.2|2227.9|2228.7|2228.4|2228.2|2227.9|92
1618237860000|2021-04-12 14:31:00|2227.8|2227.5|2228.1|2227.8|2228.2|2227.9|2227.4|2227.1|76
1618237870000|2021-04-12 14:31:10|2227.9|2227.6|2227.3|2227|2228|2227.7|2227.2|2226.9|54
1618237880000|2021-04-12 14:31:20|2227.4|2227.1|2226.7|2226.4|2227.4|2227.1|2226.7|2226.4|77
1618237890000|2021-04-12 14:31:30|2226.5|2226.2|2226.9|2226.6|2227.1|2226.8|2226.4|2226.1|51
1618237900000|2021-04-12 14:31:40|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226|2225.7|71
1618237910000|2021-04-12 14:31:50|2226.5|2226.2|2226|2225.7|2226.6|2226.3|2226|2225.7|57
1618237920000|2021-04-12 14:32:00|2225.9|2225.6|2225|2224.7|2225.9|2225.6|2224.9|2224.6|121
1618237930000|2021-04-12 14:32:10|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.6|2224.3|80
1618237940000|2021-04-12 14:32:20|2225.1|2224.8|2224.6|2224.3|2225.3|2225|2224.5|2224.2|48
1618237950000|2021-04-12 14:32:30|2224.5|2224.2|2225.3|2225|2225.3|2225|2224.4|2224.1|34
1618237960000|2021-04-12 14:32:40|2225.1|2224.8|2224.2|2223.9|2225.2|2224.9|2224.2|2223.9|26
1618237970000|2021-04-12 14:32:50|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2223.4|2223.1|76
1618237980000|2021-04-12 14:33:00|2224.1|2223.8|2224.9|2224.6|2225.1|2224.8|2224.1|2223.8|55
1618237990000|2021-04-12 14:33:10|2224.7|2224.4|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|34
1618238000000|2021-04-12 14:33:20|2224.6|2224.3|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|12
1618238010000|2021-04-12 14:33:30|2224|2223.7|2224.2|2223.9|2224.6|2224.3|2223.7|2223.4|29
1618238020000|2021-04-12 14:33:40|2224.4|2224.1|2224.9|2224.6|2224.9|2224.6|2224.3|2224|15
1618238030000|2021-04-12 14:33:50|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|24
1618238040000|2021-04-12 14:34:00|2224.8|2224.5|2224.3|2224|2224.9|2224.6|2224|2223.7|28
1618238050000|2021-04-12 14:34:10|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224|2223.7|12
1618238060000|2021-04-12 14:34:20|2224.4|2224.1|2225.4|2225.1|2225.4|2225.1|2224.4|2224.1|25
1618238070000|2021-04-12 14:34:30|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|29
1618238080000|2021-04-12 14:34:40|2224.8|2224.5|2225.5|2225.2|2225.5|2225.2|2224.7|2224.4|31
1618238090000|2021-04-12 14:34:50|2225.8|2225.5|2225.7|2225.4|2226.1|2225.8|2225.6|2225.3|45
1618238100000|2021-04-12 14:35:00|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.6|2225.3|56
1618238110000|2021-04-12 14:35:10|2226.1|2225.8|2226.3|2226|2226.7|2226.4|2225.8|2225.5|50
1618238120000|2021-04-12 14:35:20|2226.4|2226.1|2226.3|2226|2227|2226.7|2226.3|2226|59
1618238130000|2021-04-12 14:35:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2225.8|2225.5|94
1618238140000|2021-04-12 14:35:40|2226.3|2226|2226.3|2226|2226.6|2226.3|2226.1|2225.8|61
1618238150000|2021-04-12 14:35:50|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.8|2225.5|18
1618238160000|2021-04-12 14:36:00|2225.8|2225.5|2225.4|2225.1|2225.9|2225.6|2225.2|2224.9|62
1618238170000|2021-04-12 14:36:10|2225.3|2225|2225.3|2225|2225.4|2225.1|2224.8|2224.5|45
1618238180000|2021-04-12 14:36:20|2225.2|2224.9|2225.3|2225|2225.5|2225.2|2225.2|2224.9|20
1618238190000|2021-04-12 14:36:30|2225.4|2225.1|2224.8|2224.5|2225.4|2225.1|2224.7|2224.4|23
1618238200000|2021-04-12 14:36:40|2224.7|2224.4|2224.2|2223.9|2224.8|2224.5|2224.2|2223.9|38
1618238210000|2021-04-12 14:36:50|2224.1|2223.8|2223.4|2223.1|2224.3|2224|2223.4|2223.1|52
1618238220000|2021-04-12 14:37:00|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2223|2222.7|64
1618238230000|2021-04-12 14:37:10|2222.9|2222.6|2223.2|2222.9|2223.3|2223|2222.7|2222.4|83
1618238240000|2021-04-12 14:37:20|2223.3|2223|2222.9|2222.6|2223.7|2223.4|2222.9|2222.6|65
1618238250000|2021-04-12 14:37:30|2222.7|2222.4|2223.1|2222.8|2223.1|2222.8|2222.5|2222.2|41
1618238260000|2021-04-12 14:37:40|2223.2|2222.9|2223.5|2223.2|2223.7|2223.4|2223.1|2222.8|67
1618238270000|2021-04-12 14:37:50|2223.7|2223.4|2223.4|2223.1|2223.8|2223.5|2223.4|2223.1|10
1618238280000|2021-04-12 14:38:00|2223.3|2223|2222.9|2222.6|2223.3|2223|2222.8|2222.5|29
1618238290000|2021-04-12 14:38:10|2222.7|2222.4|2223.3|2223|2223.3|2223|2222.6|2222.3|55
1618238300000|2021-04-12 14:38:20|2223.5|2223.2|2224|2223.7|2224.1|2223.8|2223.5|2223.2|45
1618238310000|2021-04-12 14:38:30|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224|2223.7|151
1618238320000|2021-04-12 14:38:40|2224.2|2223.9|2224.4|2224.1|2224.6|2224.3|2223.8|2223.5|52
1618238330000|2021-04-12 14:38:50|2223.9|2223.6|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|20
1618238340000|2021-04-12 14:39:00|2223.8|2223.5|2224.6|2224.3|2224.7|2224.4|2223.5|2223.2|78
1618238350000|2021-04-12 14:39:10|2224.5|2224.2|2224.9|2224.6|2225.3|2225|2224.5|2224.2|49
1618238360000|2021-04-12 14:39:20|2224.7|2224.4|2224|2223.7|2224.8|2224.5|2224|2223.7|69
1618238370000|2021-04-12 14:39:30|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.4|2223.1|22
1618238380000|2021-04-12 14:39:40|2223.5|2223.2|2224.4|2224.1|2224.4|2224.1|2223.5|2223.2|80
1618238390000|2021-04-12 14:39:50|2224.2|2223.9|2224|2223.7|2224.3|2224|2224|2223.7|12
1618238400000|2021-04-12 14:40:00|2224.3|2224|2224.7|2224.4|2224.7|2224.4|2224|2223.7|48
1618238410000|2021-04-12 14:40:10|2224.8|2224.5|2224.1|2223.8|2224.8|2224.5|2224.1|2223.8|30
1618238420000|2021-04-12 14:40:20|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.6|2223.3|35
1618238430000|2021-04-12 14:40:30|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|32
1618238440000|2021-04-12 14:40:40|2223.6|2223.3|2223.2|2222.9|2223.6|2223.3|2222.8|2222.5|39
1618238450000|2021-04-12 14:40:50|2223.3|2223|2223.1|2222.8|2223.3|2223|2223|2222.7|34
1618238460000|2021-04-12 14:41:00|2223.2|2222.9|2222.6|2222.3|2223.2|2222.9|2222.5|2222.2|31
1618238470000|2021-04-12 14:41:10|2222.5|2222.2|2222.3|2222|2222.6|2222.3|2222.1|2221.8|43
1618238480000|2021-04-12 14:41:20|2222.2|2221.9|2221.9|2221.6|2222.3|2222|2221.9|2221.6|43
1618238490000|2021-04-12 14:41:30|2222.1|2221.8|2222.5|2222.2|2223|2222.7|2222.1|2221.8|47
1618238500000|2021-04-12 14:41:40|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.3|2222|35
1618238510000|2021-04-12 14:41:50|2223|2222.7|2223.9|2223.6|2223.9|2223.6|2222.8|2222.5|46
1618238520000|2021-04-12 14:42:00|2223.8|2223.5|2222.8|2222.5|2223.8|2223.5|2222.8|2222.5|61
1618238530000|2021-04-12 14:42:10|2222.9|2222.6|2222.3|2222|2222.9|2222.6|2222|2221.7|68
1618238540000|2021-04-12 14:42:20|2222.4|2222.1|2222.4|2222.1|2223.2|2222.9|2222.4|2222.1|50
1618238550000|2021-04-12 14:42:30|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.3|2222|10
1618238560000|2021-04-12 14:42:40|2222.6|2222.3|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|17
1618238570000|2021-04-12 14:42:50|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2221.8|2221.5|45
1618238580000|2021-04-12 14:43:00|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.4|2221.1|86
1618238590000|2021-04-12 14:43:10|2222.2|2221.9|2222.8|2222.5|2223.2|2222.9|2222.1|2221.8|71
1618238600000|2021-04-12 14:43:20|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2221.9|2221.6|35
1618238610000|2021-04-12 14:43:30|2221.7|2221.4|2221.9|2221.6|2222.1|2221.8|2221.5|2221.2|33
1618238620000|2021-04-12 14:43:40|2221.8|2221.5|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|30
1618238630000|2021-04-12 14:43:50|2221.8|2221.5|2221.7|2221.4|2222|2221.7|2221.4|2221.1|15
1618238640000|2021-04-12 14:44:00|2221.4|2221.1|2221.8|2221.5|2221.8|2221.5|2221.1|2220.8|52
1618238650000|2021-04-12 14:44:10|2221.9|2221.6|2221.9|2221.6|2222.3|2222|2221.8|2221.5|47
1618238660000|2021-04-12 14:44:20|2222.2|2221.9|2222.6|2222.3|2222.6|2222.3|2221.9|2221.6|24
1618238670000|2021-04-12 14:44:30|2222.5|2222.2|2222.2|2221.9|2222.7|2222.4|2222.2|2221.9|31
1618238680000|2021-04-12 14:44:40|2222.5|2222.2|2222.2|2221.9|2222.7|2222.4|2222.1|2221.8|33
1618238690000|2021-04-12 14:44:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|43
1618238700000|2021-04-12 14:45:00|2222.4|2222.1|2221.5|2221.2|2222.4|2222.1|2221.3|2221|135
1618238710000|2021-04-12 14:45:10|2221.3|2221|2221.2|2220.9|2221.3|2221|2221|2220.7|60
1618238720000|2021-04-12 14:45:20|2221.1|2220.8|2222.1|2221.8|2222.2|2221.9|2221.1|2220.8|67
1618238730000|2021-04-12 14:45:30|2222.3|2222|2222.4|2222.1|2222.8|2222.5|2222.2|2221.9|60
1618238740000|2021-04-12 14:45:40|2222.6|2222.3|2221.6|2221.3|2222.6|2222.3|2221.5|2221.2|40
1618238750000|2021-04-12 14:45:50|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|52
1618238760000|2021-04-12 14:46:00|2221.7|2221.4|2222.1|2221.8|2222.1|2221.8|2221.3|2221|61
1618238770000|2021-04-12 14:46:10|2222.2|2221.9|2221.6|2221.3|2222.3|2222|2221.6|2221.3|26
1618238780000|2021-04-12 14:46:20|2221.8|2221.5|2222.2|2221.9|2222.2|2221.9|2221.7|2221.4|27
1618238790000|2021-04-12 14:46:30|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.4|2221.1|17
1618238800000|2021-04-12 14:46:40|2221.4|2221.1|2222.2|2221.9|2222.4|2222.1|2221.4|2221.1|24
1618238810000|2021-04-12 14:46:50|2222.3|2222|2222.2|2221.9|2222.7|2222.4|2222.2|2221.9|24
1618238820000|2021-04-12 14:47:00|2222|2221.7|2222.5|2222.2|2222.7|2222.4|2222|2221.7|24
1618238830000|2021-04-12 14:47:10|2222.4|2222.1|2221.8|2221.5|2222.5|2222.2|2221.8|2221.5|33
1618238840000|2021-04-12 14:47:20|2222.2|2221.9|2222.9|2222.6|2222.9|2222.6|2222.2|2221.9|26
1618238850000|2021-04-12 14:47:30|2223|2222.7|2223.6|2223.3|2223.8|2223.5|2223|2222.7|64
1618238860000|2021-04-12 14:47:40|2223.7|2223.4|2223.6|2223.3|2223.9|2223.6|2223.4|2223.1|92
1618238870000|2021-04-12 14:47:50|2223.8|2223.5|2224.5|2224.2|2224.5|2224.2|2223.8|2223.5|121
1618238880000|2021-04-12 14:48:00|2224.4|2224.1|2225.2|2224.9|2225.3|2225|2224.4|2224.1|72
1618238890000|2021-04-12 14:48:10|2225|2224.7|2225|2224.7|2225.2|2224.9|2224.8|2224.5|62
1618238900000|2021-04-12 14:48:20|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.6|2224.3|55
1618238910000|2021-04-12 14:48:30|2225.1|2224.8|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|42
1618238920000|2021-04-12 14:48:40|2225.3|2225|2225|2224.7|2225.3|2225|2224.7|2224.4|40
1618238930000|2021-04-12 14:48:50|2224.9|2224.6|2225.6|2225.3|2225.7|2225.4|2224.9|2224.6|41
1618238940000|2021-04-12 14:49:00|2225.9|2225.6|2226|2225.7|2226.6|2226.3|2225.9|2225.6|83
1618238950000|2021-04-12 14:49:10|2225.9|2225.6|2225.4|2225.1|2226|2225.7|2225.3|2225|27
1618238960000|2021-04-12 14:49:20|2225.6|2225.3|2226.3|2226|2226.3|2226|2225.2|2224.9|38
1618238970000|2021-04-12 14:49:30|2226.4|2226.1|2225.7|2225.4|2226.5|2226.2|2225.7|2225.4|62
1618238980000|2021-04-12 14:49:40|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|38
1618238990000|2021-04-12 14:49:50|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.6|2225.3|36
1618239000000|2021-04-12 14:50:00|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.7|2225.4|51
1618239010000|2021-04-12 14:50:10|2225.8|2225.5|2226.5|2226.2|2226.5|2226.2|2225.8|2225.5|28
1618239020000|2021-04-12 14:50:20|2226.3|2226|2226.1|2225.8|2226.9|2226.6|2225.9|2225.6|64
1618239030000|2021-04-12 14:50:30|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.7|2225.4|19
1618239040000|2021-04-12 14:50:40|2225.8|2225.5|2225.6|2225.3|2226|2225.7|2225.5|2225.2|12
1618239050000|2021-04-12 14:50:50|2225.8|2225.5|2226.2|2225.9|2226.5|2226.2|2225.8|2225.5|52
1618239060000|2021-04-12 14:51:00|2226.1|2225.8|2226.4|2226.1|2226.9|2226.6|2226|2225.7|168
1618239070000|2021-04-12 14:51:10|2226.6|2226.3|2226.3|2226|2226.8|2226.5|2226.3|2226|182
1618239080000|2021-04-12 14:51:20|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.1|2225.8|166
1618239090000|2021-04-12 14:51:30|2226.3|2226|2226.1|2225.8|2226.9|2226.6|2226.1|2225.8|72
1618239100000|2021-04-12 14:51:40|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.5|2225.2|325
1618239110000|2021-04-12 14:51:50|2226.1|2225.8|2226.2|2225.9|2226.6|2226.3|2226.1|2225.8|152
1618239120000|2021-04-12 14:52:00|2225.9|2225.6|2226.3|2226|2226.3|2226|2225.9|2225.6|29
1618239130000|2021-04-12 14:52:10|2226.2|2225.9|2226.2|2225.9|2226.7|2226.4|2226.2|2225.9|27
1618239140000|2021-04-12 14:52:20|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|33
1618239150000|2021-04-12 14:52:30|2226.9|2226.6|2226.4|2226.1|2227.2|2226.9|2226.4|2226.1|41
1618239160000|2021-04-12 14:52:40|2226.1|2225.8|2226.7|2226.4|2226.8|2226.5|2226.1|2225.8|21
1618239170000|2021-04-12 14:52:50|2226.6|2226.3|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|59
1618239180000|2021-04-12 14:53:00|2226.3|2226|2226.3|2226|2226.4|2226.1|2225.9|2225.6|29
1618239190000|2021-04-12 14:53:10|2226.5|2226.2|2225.4|2225.1|2226.5|2226.2|2225.3|2225|90
1618239200000|2021-04-12 14:53:20|2225.3|2225|2225.5|2225.2|2225.7|2225.4|2225|2224.7|94
1618239210000|2021-04-12 14:53:30|2225.4|2225.1|2224.9|2224.6|2225.4|2225.1|2224.6|2224.3|64
1618239220000|2021-04-12 14:53:40|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.6|2224.3|30
1618239230000|2021-04-12 14:53:50|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|27
1618239240000|2021-04-12 14:54:00|2225.9|2225.6|2225.9|2225.6|2226.2|2225.9|2225.8|2225.5|26
1618239250000|2021-04-12 14:54:10|2226|2225.7|2227|2226.7|2227|2226.7|2226|2225.7|41
1618239260000|2021-04-12 14:54:20|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|22
1618239270000|2021-04-12 14:54:30|2227|2226.7|2226.5|2226.2|2227|2226.7|2226.5|2226.2|19
1618239280000|2021-04-12 14:54:40|2226.7|2226.4|2226|2225.7|2226.8|2226.5|2225.9|2225.6|26
1618239290000|2021-04-12 14:54:50|2225.9|2225.6|2225.4|2225.1|2226|2225.7|2225.3|2225|24
1618239300000|2021-04-12 14:55:00|2225.5|2225.2|2226.4|2226.1|2226.4|2226.1|2225.5|2225.2|40
1618239310000|2021-04-12 14:55:10|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.1|2225.8|27
1618239320000|2021-04-12 14:55:20|2226.1|2225.8|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|135
1618239330000|2021-04-12 14:55:30|2226.8|2226.5|2226.1|2225.8|2226.8|2226.5|2226.1|2225.8|14
1618239340000|2021-04-12 14:55:40|2226|2225.7|2225.3|2225|2226|2225.7|2225.2|2224.9|20
1618239350000|2021-04-12 14:55:50|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.3|2225|31
1618239360000|2021-04-12 14:56:00|2226|2225.7|2226.2|2225.9|2226.5|2226.2|2225.9|2225.6|49
1618239370000|2021-04-12 14:56:10|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.6|2225.3|29
1618239380000|2021-04-12 14:56:20|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.6|2225.3|16
1618239390000|2021-04-12 14:56:30|2226|2225.7|2226.1|2225.8|2226.4|2226.1|2225.7|2225.4|18
1618239400000|2021-04-12 14:56:40|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|16
1618239410000|2021-04-12 14:56:50|2226.4|2226.1|2226.5|2226.2|2226.7|2226.4|2226.3|2226|24
1618239420000|2021-04-12 14:57:00|2226.6|2226.3|2226.5|2226.2|2227|2226.7|2226.5|2226.2|33
1618239430000|2021-04-12 14:57:10|2226.4|2226.1|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|10
1618239440000|2021-04-12 14:57:20|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|24
1618239450000|2021-04-12 14:57:30|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|22
1618239460000|2021-04-12 14:57:40|2226.7|2226.4|2226|2225.7|2226.7|2226.4|2226|2225.7|28
1618239470000|2021-04-12 14:57:50|2225.9|2225.6|2225.7|2225.4|2226|2225.7|2225.5|2225.2|27
1618239480000|2021-04-12 14:58:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|30
1618239490000|2021-04-12 14:58:10|2225.6|2225.3|2225.3|2225|2225.7|2225.4|2225.3|2225|11
1618239500000|2021-04-12 14:58:20|2225.2|2224.9|2225.5|2225.2|2225.5|2225.2|2225|2224.7|32
1618239510000|2021-04-12 14:58:30|2225.4|2225.1|2225.5|2225.2|2226|2225.7|2225.4|2225.1|35
1618239520000|2021-04-12 14:58:40|2225.7|2225.4|2225.4|2225.1|2226.1|2225.8|2225.4|2225.1|29
1618239530000|2021-04-12 14:58:50|2225.2|2224.9|2225|2224.7|2225.3|2225|2225|2224.7|25
1618239540000|2021-04-12 14:59:00|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.5|2224.2|39
1618239550000|2021-04-12 14:59:10|2224.9|2224.6|2224.5|2224.2|2225.1|2224.8|2224.5|2224.2|38
1618239560000|2021-04-12 14:59:20|2224.6|2224.3|2224.9|2224.6|2225.1|2224.8|2224.6|2224.3|22
1618239570000|2021-04-12 14:59:30|2224.8|2224.5|2225.2|2224.9|2225.3|2225|2224.8|2224.5|15
1618239580000|2021-04-12 14:59:40|2225.1|2224.8|2225.3|2225|2225.5|2225.2|2225.1|2224.8|10
1618239590000|2021-04-12 14:59:50|2225.1|2224.8|2226|2225.7|2226|2225.7|2225.1|2224.8|36
1618239600000|2021-04-12 15:00:00|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.8|2225.5|36
1618239610000|2021-04-12 15:00:10|2225.9|2225.6|2226.7|2226.4|2226.7|2226.4|2225.9|2225.6|42
1618239620000|2021-04-12 15:00:20|2226.8|2226.5|2226.1|2225.8|2226.9|2226.6|2226.1|2225.8|44
1618239630000|2021-04-12 15:00:30|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|33
1618239640000|2021-04-12 15:00:40|2226.1|2225.8|2225.5|2225.2|2226.2|2225.9|2225.3|2225|35
1618239650000|2021-04-12 15:00:50|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.2|2224.9|20
1618239660000|2021-04-12 15:01:00|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|12
1618239670000|2021-04-12 15:01:10|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|19
1618239680000|2021-04-12 15:01:20|2226.1|2225.8|2225.4|2225.1|2226.2|2225.9|2225.2|2224.9|33
1618239690000|2021-04-12 15:01:30|2225.2|2224.9|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|28
1618239700000|2021-04-12 15:01:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2
1618239710000|2021-04-12 15:01:50|2225.5|2225.2|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|15
1618239720000|2021-04-12 15:02:00|2225.6|2225.3|2226|2225.7|2226|2225.7|2225.5|2225.2|21
1618239730000|2021-04-12 15:02:10|2225.9|2225.6|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|19
1618239740000|2021-04-12 15:02:20|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.5|2225.2|24
1618239750000|2021-04-12 15:02:30|2225.6|2225.3|2226.1|2225.8|2226.1|2225.8|2225.4|2225.1|12
1618239760000|2021-04-12 15:02:40|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|17
1618239770000|2021-04-12 15:02:50|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|15
1618239780000|2021-04-12 15:03:00|2226.3|2226|2225.8|2225.5|2226.3|2226|2225.8|2225.5|8
1618239790000|2021-04-12 15:03:10|2226|2225.7|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|14
1618239800000|2021-04-12 15:03:20|2226|2225.7|2226.6|2226.3|2226.6|2226.3|2226|2225.7|15
1618239810000|2021-04-12 15:03:30|2226.4|2226.1|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|48
1618239820000|2021-04-12 15:03:40|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|11
1618239830000|2021-04-12 15:03:50|2226.1|2225.8|2225.8|2225.5|2226.3|2226|2225.8|2225.5|24
1618239840000|2021-04-12 15:04:00|2225.7|2225.4|2225.7|2225.4|2225.9|2225.6|2225.4|2225.1|39
1618239850000|2021-04-12 15:04:10|2225.8|2225.5|2225.7|2225.4|2226|2225.7|2225.7|2225.4|21
1618239860000|2021-04-12 15:04:20|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|9
1618239870000|2021-04-12 15:04:30|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|5
1618239880000|2021-04-12 15:04:40|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.8|2225.5|16
1618239890000|2021-04-12 15:04:50|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|4
1618239900000|2021-04-12 15:05:00|2226.2|2225.9|2226.2|2225.9|2226.6|2226.3|2226.1|2225.8|52
1618239910000|2021-04-12 15:05:10|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|12
1618239920000|2021-04-12 15:05:20|2226.1|2225.8|2226|2225.7|2226.5|2226.2|2226|2225.7|20
1618239930000|2021-04-12 15:05:30|2225.9|2225.6|2225.3|2225|2225.9|2225.6|2225.3|2225|46
1618239940000|2021-04-12 15:05:40|2225.2|2224.9|2224.5|2224.2|2225.2|2224.9|2224.4|2224.1|43
1618239950000|2021-04-12 15:05:50|2224.4|2224.1|2223.7|2223.4|2224.4|2224.1|2223.6|2223.3|37
1618239960000|2021-04-12 15:06:00|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.3|2223|19
1618239970000|2021-04-12 15:06:10|2223.5|2223.2|2223.8|2223.5|2224|2223.7|2223.5|2223.2|17
1618239980000|2021-04-12 15:06:20|2223.9|2223.6|2223.6|2223.3|2224.3|2224|2223.5|2223.2|18
1618239990000|2021-04-12 15:06:30|2223.5|2223.2|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|10
1618240000000|2021-04-12 15:06:40|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.1|2222.8|34
1618240010000|2021-04-12 15:06:50|2223.6|2223.3|2223.6|2223.3|2224|2223.7|2223.6|2223.3|10
1618240020000|2021-04-12 15:07:00|2223.7|2223.4|2224.2|2223.9|2224.2|2223.9|2223.5|2223.2|42
1618240030000|2021-04-12 15:07:10|2224.3|2224|2224.2|2223.9|2224.7|2224.4|2224.1|2223.8|40
1618240040000|2021-04-12 15:07:20|2224.1|2223.8|2224.3|2224|2224.3|2224|2224|2223.7|29
1618240050000|2021-04-12 15:07:30|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|20
1618240060000|2021-04-12 15:07:40|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2223.9|2223.6|30
1618240070000|2021-04-12 15:07:50|2224.5|2224.2|2223.9|2223.6|2224.6|2224.3|2223.8|2223.5|22
1618240080000|2021-04-12 15:08:00|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.5|2223.2|37
1618240090000|2021-04-12 15:08:10|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.6|2223.3|25
1618240100000|2021-04-12 15:08:20|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2223.8|2223.5|7
1618240110000|2021-04-12 15:08:30|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|12
1618240120000|2021-04-12 15:08:40|2223.5|2223.2|2222.9|2222.6|2223.5|2223.2|2222.9|2222.6|18
1618240130000|2021-04-12 15:08:50|2222.7|2222.4|2223.2|2222.9|2223.2|2222.9|2222.6|2222.3|71
1618240140000|2021-04-12 15:09:00|2223|2222.7|2222.5|2222.2|2223|2222.7|2222.4|2222.1|26
1618240150000|2021-04-12 15:09:10|2222.7|2222.4|2222.6|2222.3|2222.9|2222.6|2222.3|2222|35
1618240160000|2021-04-12 15:09:20|2222.7|2222.4|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|34
1618240170000|2021-04-12 15:09:30|2222.3|2222|2221.9|2221.6|2222.3|2222|2221.9|2221.6|38
1618240180000|2021-04-12 15:09:40|2222|2221.7|2222.5|2222.2|2222.5|2222.2|2222|2221.7|19
1618240190000|2021-04-12 15:09:50|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|18
1618240200000|2021-04-12 15:10:00|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|32
1618240210000|2021-04-12 15:10:10|2222|2221.7|2222.3|2222|2222.4|2222.1|2221.9|2221.6|55
1618240220000|2021-04-12 15:10:20|2222.5|2222.2|2222|2221.7|2222.7|2222.4|2222|2221.7|51
1618240230000|2021-04-12 15:10:30|2222.1|2221.8|2221.7|2221.4|2222.6|2222.3|2221.7|2221.4|47
1618240240000|2021-04-12 15:10:40|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.7|2221.4|59
1618240250000|2021-04-12 15:10:50|2221.5|2221.2|2221.8|2221.5|2222|2221.7|2221.5|2221.2|43
1618240260000|2021-04-12 15:11:00|2221.7|2221.4|2222.7|2222.4|2222.7|2222.4|2221.6|2221.3|64
1618240270000|2021-04-12 15:11:10|2222.9|2222.6|2223.3|2223|2223.3|2223|2222.7|2222.4|47
1618240280000|2021-04-12 15:11:20|2223.4|2223.1|2224|2223.7|2224|2223.7|2223.4|2223.1|41
1618240290000|2021-04-12 15:11:30|2223.8|2223.5|2223.4|2223.1|2223.9|2223.6|2223.4|2223.1|17
1618240300000|2021-04-12 15:11:40|2223.3|2223|2223.8|2223.5|2223.9|2223.6|2223.3|2223|29
1618240310000|2021-04-12 15:11:50|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|48
1618240320000|2021-04-12 15:12:00|2224|2223.7|2224.2|2223.9|2224.4|2224.1|2224|2223.7|42
1618240330000|2021-04-12 15:12:10|2224.1|2223.8|2224|2223.7|2224.3|2224|2223.8|2223.5|41
1618240340000|2021-04-12 15:12:20|2223.9|2223.6|2223.9|2223.6|2224.3|2224|2223.9|2223.6|41
1618240350000|2021-04-12 15:12:30|2224|2223.7|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|26
1618240360000|2021-04-12 15:12:40|2224|2223.7|2224|2223.7|2224.2|2223.9|2224|2223.7|25
1618240370000|2021-04-12 15:12:50|2223.8|2223.5|2224.1|2223.8|2224.2|2223.9|2223.8|2223.5|21
1618240380000|2021-04-12 15:13:00|2224.3|2224|2225|2224.7|2225.1|2224.8|2224.3|2224|46
1618240390000|2021-04-12 15:13:10|2224.9|2224.6|2225.4|2225.1|2225.4|2225.1|2224.9|2224.6|85
1618240400000|2021-04-12 15:13:20|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225|2224.7|46
1618240410000|2021-04-12 15:13:30|2225.4|2225.1|2225.3|2225|2225.6|2225.3|2225.1|2224.8|23
1618240420000|2021-04-12 15:13:40|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.7|2224.4|45
1618240430000|2021-04-12 15:13:50|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.7|2224.4|25
1618240440000|2021-04-12 15:14:00|2225|2224.7|2225.6|2225.3|2225.7|2225.4|2224.9|2224.6|40
1618240450000|2021-04-12 15:14:10|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.1|2224.8|19
1618240460000|2021-04-12 15:14:20|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225|2224.7|18
1618240470000|2021-04-12 15:14:30|2225.3|2225|2225|2224.7|2225.6|2225.3|2225|2224.7|37
1618240480000|2021-04-12 15:14:40|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.5|2224.2|67
1618240490000|2021-04-12 15:14:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|6
1618240500000|2021-04-12 15:15:00|2224.7|2224.4|2225.2|2224.9|2225.2|2224.9|2224.4|2224.1|50
1618240510000|2021-04-12 15:15:10|2225.1|2224.8|2225.6|2225.3|2225.7|2225.4|2225.1|2224.8|54
1618240520000|2021-04-12 15:15:20|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.6|2225.3|49
1618240530000|2021-04-12 15:15:30|2226.1|2225.8|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|34
1618240540000|2021-04-12 15:15:40|2226.5|2226.2|2226.4|2226.1|2226.9|2226.6|2226|2225.7|93
1618240550000|2021-04-12 15:15:50|2226.5|2226.2|2226.4|2226.1|2226.7|2226.4|2226.3|2226|51
1618240560000|2021-04-12 15:16:00|2226.3|2226|2227.1|2226.8|2227.1|2226.8|2226.2|2225.9|80
1618240570000|2021-04-12 15:16:10|2227.2|2226.9|2226.8|2226.5|2227.2|2226.9|2226.7|2226.4|36
1618240580000|2021-04-12 15:16:20|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|22
1618240590000|2021-04-12 15:16:30|2227|2226.7|2227.3|2227|2227.4|2227.1|2227|2226.7|33
1618240600000|2021-04-12 15:16:40|2227.2|2226.9|2227.9|2227.6|2228.1|2227.8|2227.1|2226.8|188
1618240610000|2021-04-12 15:16:50|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|44
1618240620000|2021-04-12 15:17:00|2228|2227.7|2228.5|2228.2|2228.7|2228.4|2227.9|2227.6|72
1618240630000|2021-04-12 15:17:10|2228.4|2228.1|2229.3|2229|2229.3|2229|2228.4|2228.1|74
1618240640000|2021-04-12 15:17:20|2229.4|2229.1|2229.3|2229|2229.7|2229.4|2229.3|2229|67
1618240650000|2021-04-12 15:17:30|2229.5|2229.2|2229.6|2229.3|2229.9|2229.6|2229.4|2229.1|47
1618240660000|2021-04-12 15:17:40|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.4|2229.1|30
1618240670000|2021-04-12 15:17:50|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|33
1618240680000|2021-04-12 15:18:00|2229|2228.7|2229.4|2229.1|2229.5|2229.2|2228.8|2228.5|48
1618240690000|2021-04-12 15:18:10|2229.7|2229.4|2229.9|2229.6|2230.1|2229.8|2229.7|2229.4|40
1618240700000|2021-04-12 15:18:20|2230|2229.7|2230.5|2230.2|2230.5|2230.2|2230|2229.7|47
1618240710000|2021-04-12 15:18:30|2230.6|2230.3|2230.3|2230|2231.1|2230.8|2230.3|2230|91
1618240720000|2021-04-12 15:18:40|2230.4|2230.1|2230.8|2230.5|2230.9|2230.6|2230.4|2230.1|12
1618240730000|2021-04-12 15:18:50|2230.7|2230.4|2231|2230.7|2231.1|2230.8|2230.6|2230.3|31
1618240740000|2021-04-12 15:19:00|2230.9|2230.6|2231.5|2231.2|2231.7|2231.4|2230.9|2230.6|120
1618240750000|2021-04-12 15:19:10|2231.4|2231.1|2230.9|2230.6|2231.7|2231.4|2230.8|2230.5|58
1618240760000|2021-04-12 15:19:20|2231.2|2230.9|2231|2230.7|2231.4|2231.1|2231|2230.7|38
1618240770000|2021-04-12 15:19:30|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.3|2230|99
1618240780000|2021-04-12 15:19:40|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|55
1618240790000|2021-04-12 15:19:50|2231.1|2230.8|2231.2|2230.9|2231.6|2231.3|2231|2230.7|35
1618240800000|2021-04-12 15:20:00|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|58
1618240810000|2021-04-12 15:20:10|2231.2|2230.9|2230.5|2230.2|2231.2|2230.9|2230.5|2230.2|54
1618240820000|2021-04-12 15:20:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|42
1618240830000|2021-04-12 15:20:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.3|2230|27
1618240840000|2021-04-12 15:20:40|2230.5|2230.2|2231|2230.7|2231|2230.7|2230.5|2230.2|49
1618240850000|2021-04-12 15:20:50|2231.1|2230.8|2231.4|2231.1|2231.6|2231.3|2231.1|2230.8|43
1618240860000|2021-04-12 15:21:00|2231.3|2231|2231|2230.7|2231.4|2231.1|2230.9|2230.6|32
1618240870000|2021-04-12 15:21:10|2230.9|2230.6|2231.3|2231|2231.4|2231.1|2230.7|2230.4|29
1618240880000|2021-04-12 15:21:20|2231.2|2230.9|2231|2230.7|2231.4|2231.1|2231|2230.7|31
1618240890000|2021-04-12 15:21:30|2230.9|2230.6|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|49
1618240900000|2021-04-12 15:21:40|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|36
1618240910000|2021-04-12 15:21:50|2230.6|2230.3|2231|2230.7|2231|2230.7|2230.5|2230.2|66
1618240920000|2021-04-12 15:22:00|2230.9|2230.6|2230.2|2229.9|2231|2230.7|2230.2|2229.9|62
1618240930000|2021-04-12 15:22:10|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|53
1618240940000|2021-04-12 15:22:20|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|38
1618240950000|2021-04-12 15:22:30|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.8|2230.5|21
1618240960000|2021-04-12 15:22:40|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|28
1618240970000|2021-04-12 15:22:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.1|2230.8|64
1618240980000|2021-04-12 15:23:00|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|92
1618240990000|2021-04-12 15:23:10|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|26
1618241000000|2021-04-12 15:23:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.1|2230.8|16
1618241010000|2021-04-12 15:23:30|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231|2230.7|16
1618241020000|2021-04-12 15:23:40|2231.3|2231|2231.5|2231.2|2231.7|2231.4|2231.3|2231|37
1618241030000|2021-04-12 15:23:50|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|27
1618241040000|2021-04-12 15:24:00|2232|2231.7|2232.1|2231.8|2232.3|2232|2231.8|2231.5|54
1618241050000|2021-04-12 15:24:10|2232|2231.7|2231.7|2231.4|2232.1|2231.8|2231.6|2231.3|47
1618241060000|2021-04-12 15:24:20|2231.5|2231.2|2232.1|2231.8|2232.1|2231.8|2231.4|2231.1|44
1618241070000|2021-04-12 15:24:30|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2231.9|2231.6|24
1618241080000|2021-04-12 15:24:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|22
1618241090000|2021-04-12 15:24:50|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.4|2232.1|63
1618241100000|2021-04-12 15:25:00|2232.4|2232.1|2232.5|2232.2|2232.7|2232.4|2232.3|2232|47
1618241110000|2021-04-12 15:25:10|2232.6|2232.3|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|30
1618241120000|2021-04-12 15:25:20|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.1|2231.8|38
1618241130000|2021-04-12 15:25:30|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|42
1618241140000|2021-04-12 15:25:40|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|41
1618241150000|2021-04-12 15:25:50|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.3|2231|87
1618241160000|2021-04-12 15:26:00|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|49
1618241170000|2021-04-12 15:26:10|2231.6|2231.3|2231.1|2230.8|2231.6|2231.3|2231.1|2230.8|110
1618241180000|2021-04-12 15:26:20|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|30
1618241190000|2021-04-12 15:26:30|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|37
1618241200000|2021-04-12 15:26:40|2230.8|2230.5|2230.8|2230.5|2231|2230.7|2230.7|2230.4|37
1618241210000|2021-04-12 15:26:50|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.6|2230.3|44
1618241220000|2021-04-12 15:27:00|2230.9|2230.6|2231.7|2231.4|2231.7|2231.4|2230.9|2230.6|32
1618241230000|2021-04-12 15:27:10|2231.6|2231.3|2232.1|2231.8|2232.1|2231.8|2231.6|2231.3|31
1618241240000|2021-04-12 15:27:20|2232|2231.7|2232.1|2231.8|2232.3|2232|2232|2231.7|42
1618241250000|2021-04-12 15:27:30|2232|2231.7|2231.9|2231.6|2232.2|2231.9|2231.8|2231.5|73
1618241260000|2021-04-12 15:27:40|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.6|2231.3|14
1618241270000|2021-04-12 15:27:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|14
1618241280000|2021-04-12 15:28:00|2232|2231.7|2232.2|2231.9|2232.6|2232.3|2232|2231.7|105
1618241290000|2021-04-12 15:28:10|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|41
1618241300000|2021-04-12 15:28:20|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|51
1618241310000|2021-04-12 15:28:30|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|52
1618241320000|2021-04-12 15:28:40|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|31
1618241330000|2021-04-12 15:28:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|13
1618241340000|2021-04-12 15:29:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|48
1618241350000|2021-04-12 15:29:10|2232.2|2231.9|2231.9|2231.6|2232.3|2232|2231.8|2231.5|24
1618241360000|2021-04-12 15:29:20|2232|2231.7|2232.7|2232.4|2232.7|2232.4|2231.9|2231.6|76
1618241370000|2021-04-12 15:29:30|2232.6|2232.3|2233|2232.7|2233.1|2232.8|2232.6|2232.3|71
1618241380000|2021-04-12 15:29:40|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.7|2232.4|39
1618241390000|2021-04-12 15:29:50|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|50
1618241400000|2021-04-12 15:30:00|2233.3|2233|2233.5|2233.2|2233.8|2233.5|2233.2|2232.9|154
1618241410000|2021-04-12 15:30:10|2233.4|2233.1|2233.3|2233|2233.6|2233.3|2233.2|2232.9|77
1618241420000|2021-04-12 15:30:20|2233.2|2232.9|2233.6|2233.3|2233.7|2233.4|2233.1|2232.8|65
1618241430000|2021-04-12 15:30:30|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.3|2233|43
1618241440000|2021-04-12 15:30:40|2233.7|2233.4|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|37
1618241450000|2021-04-12 15:30:50|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.1|2232.8|35
1618241460000|2021-04-12 15:31:00|2233.7|2233.4|2233.5|2233.2|2234|2233.7|2233.4|2233.1|60
1618241470000|2021-04-12 15:31:10|2233.4|2233.1|2233.6|2233.3|2233.8|2233.5|2233.4|2233.1|15
1618241480000|2021-04-12 15:31:20|2233.5|2233.2|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|17
1618241490000|2021-04-12 15:31:30|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|14
1618241500000|2021-04-12 15:31:40|2233.3|2233|2233.1|2232.8|2233.4|2233.1|2233|2232.7|33
1618241510000|2021-04-12 15:31:50|2233.3|2233|2233.3|2233|2233.6|2233.3|2233.3|2233|9
1618241520000|2021-04-12 15:32:00|2233.4|2233.1|2234|2233.7|2234|2233.7|2233.4|2233.1|24
1618241530000|2021-04-12 15:32:10|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.4|2233.1|21
1618241540000|2021-04-12 15:32:20|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|18
1618241550000|2021-04-12 15:32:30|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|19
1618241560000|2021-04-12 15:32:40|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.3|2233|11
1618241570000|2021-04-12 15:32:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233|2232.7|20
1618241580000|2021-04-12 15:33:00|2233.4|2233.1|2232.8|2232.5|2233.4|2233.1|2232.8|2232.5|15
1618241590000|2021-04-12 15:33:10|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|64
1618241600000|2021-04-12 15:33:20|2232.9|2232.6|2232.6|2232.3|2233|2232.7|2232.6|2232.3|46
1618241610000|2021-04-12 15:33:30|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|66
1618241620000|2021-04-12 15:33:40|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|37
1618241630000|2021-04-12 15:33:50|2232.1|2231.8|2232.4|2232.1|2232.6|2232.3|2232.1|2231.8|38
1618241640000|2021-04-12 15:34:00|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2232.2|2231.9|29
1618241650000|2021-04-12 15:34:10|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|47
1618241660000|2021-04-12 15:34:20|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|33
1618241670000|2021-04-12 15:34:30|2232.4|2232.1|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|42
1618241680000|2021-04-12 15:34:40|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|11
1618241690000|2021-04-12 15:34:50|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.4|2232.1|36
1618241700000|2021-04-12 15:35:00|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|39
1618241710000|2021-04-12 15:35:10|2232.6|2232.3|2232.3|2232|2232.7|2232.4|2232.2|2231.9|44
1618241720000|2021-04-12 15:35:20|2232.5|2232.2|2231.8|2231.5|2232.7|2232.4|2231.8|2231.5|95
1618241730000|2021-04-12 15:35:30|2232|2231.7|2231.3|2231|2232.1|2231.8|2231.3|2231|56
1618241740000|2021-04-12 15:35:40|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2230.9|2230.6|70
1618241750000|2021-04-12 15:35:50|2230.9|2230.6|2231.4|2231.1|2231.4|2231.1|2230.9|2230.6|50
1618241760000|2021-04-12 15:36:00|2231.3|2231|2231.6|2231.3|2231.7|2231.4|2231.3|2231|29
1618241770000|2021-04-12 15:36:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|48
1618241780000|2021-04-12 15:36:20|2231.4|2231.1|2230.8|2230.5|2231.4|2231.1|2230.8|2230.5|39
1618241790000|2021-04-12 15:36:30|2230.7|2230.4|2230.7|2230.4|2230.9|2230.6|2230.3|2230|63
1618241800000|2021-04-12 15:36:40|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|66
1618241810000|2021-04-12 15:36:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|10
1618241820000|2021-04-12 15:37:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.2|2229.9|44
1618241830000|2021-04-12 15:37:10|2230.2|2229.9|2230.7|2230.4|2230.8|2230.5|2230.2|2229.9|20
1618241840000|2021-04-12 15:37:20|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.7|2230.4|32
1618241850000|2021-04-12 15:37:30|2230.8|2230.5|2231.5|2231.2|2231.5|2231.2|2230.8|2230.5|74
1618241860000|2021-04-12 15:37:40|2231.3|2231|2231.5|2231.2|2231.6|2231.3|2231|2230.7|44
1618241870000|2021-04-12 15:37:50|2231.7|2231.4|2231.3|2231|2231.8|2231.5|2231.3|2231|37
1618241880000|2021-04-12 15:38:00|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.3|2231|36
1618241890000|2021-04-12 15:38:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|20
1618241900000|2021-04-12 15:38:20|2231.8|2231.5|2232.8|2232.5|2232.8|2232.5|2231.8|2231.5|43
1618241910000|2021-04-12 15:38:30|2232.7|2232.4|2232.7|2232.4|2233|2232.7|2232.7|2232.4|25
1618241920000|2021-04-12 15:38:40|2232.8|2232.5|2232.7|2232.4|2233|2232.7|2232.6|2232.3|21
1618241930000|2021-04-12 15:38:50|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|29
1618241940000|2021-04-12 15:39:00|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|17
1618241950000|2021-04-12 15:39:10|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|18
1618241960000|2021-04-12 15:39:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|25
1618241970000|2021-04-12 15:39:30|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|43
1618241980000|2021-04-12 15:39:40|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.2|2231.9|20
1618241990000|2021-04-12 15:39:50|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|37
1618242000000|2021-04-12 15:40:00|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|34
1618242010000|2021-04-12 15:40:10|2232.6|2232.3|2232.1|2231.8|2232.6|2232.3|2231.7|2231.4|54
1618242020000|2021-04-12 15:40:20|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.8|2231.5|69
1618242030000|2021-04-12 15:40:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|8
1618242040000|2021-04-12 15:40:40|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.7|2231.4|32
1618242050000|2021-04-12 15:40:50|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|14
1618242060000|2021-04-12 15:41:00|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|36
1618242070000|2021-04-12 15:41:10|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.6|2231.3|54
1618242080000|2021-04-12 15:41:20|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|74
1618242090000|2021-04-12 15:41:30|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|225
1618242100000|2021-04-12 15:41:40|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2232|2231.7|106
1618242110000|2021-04-12 15:41:50|2232.3|2232|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|69
1618242120000|2021-04-12 15:42:00|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.7|2231.4|75
1618242130000|2021-04-12 15:42:10|2232|2231.7|2232.6|2232.3|2232.6|2232.3|2231.9|2231.6|26
1618242140000|2021-04-12 15:42:20|2232.7|2232.4|2233.3|2233|2233.4|2233.1|2232.6|2232.3|52
1618242150000|2021-04-12 15:42:30|2233.2|2232.9|2233.9|2233.6|2233.9|2233.6|2233.2|2232.9|83
1618242160000|2021-04-12 15:42:40|2233.8|2233.5|2234.4|2234.1|2234.5|2234.2|2233.8|2233.5|161
1618242170000|2021-04-12 15:42:50|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234|2233.7|32
1618242180000|2021-04-12 15:43:00|2234.4|2234.1|2234.7|2234.4|2234.8|2234.5|2234.3|2234|60
1618242190000|2021-04-12 15:43:10|2234.6|2234.3|2234|2233.7|2234.6|2234.3|2234|2233.7|118
1618242200000|2021-04-12 15:43:20|2233.9|2233.6|2233.4|2233.1|2234|2233.7|2233.4|2233.1|35
1618242210000|2021-04-12 15:43:30|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|29
1618242220000|2021-04-12 15:43:40|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.3|2233|20
1618242230000|2021-04-12 15:43:50|||||||||10
1618242240000|2021-04-12 15:44:00|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|5
1618242250000|2021-04-12 15:44:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.1|2232.8|52
1618242260000|2021-04-12 15:44:20|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|7
1618242270000|2021-04-12 15:44:30|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|25
1618242280000|2021-04-12 15:44:40|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|10
1618242290000|2021-04-12 15:44:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|31
1618242300000|2021-04-12 15:45:00|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.3|2233|36
1618242310000|2021-04-12 15:45:10|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.7|2233.4|10
1618242320000|2021-04-12 15:45:20|2233.7|2233.4|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|11
1618242330000|2021-04-12 15:45:30|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.3|2233|9
1618242340000|2021-04-12 15:45:40|2233.2|2232.9|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|18
1618242350000|2021-04-12 15:45:50|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|15
1618242360000|2021-04-12 15:46:00|2233.4|2233.1|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|21
1618242370000|2021-04-12 15:46:10|2233.5|2233.2|2233|2232.7|2233.5|2233.2|2232.9|2232.6|31
1618242380000|2021-04-12 15:46:20|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|29
1618242390000|2021-04-12 15:46:30|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|23
1618242400000|2021-04-12 15:46:40|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|12
1618242410000|2021-04-12 15:46:50|2233.1|2232.8|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|21
1618242420000|2021-04-12 15:47:00|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|30
1618242430000|2021-04-12 15:47:10|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|18
1618242440000|2021-04-12 15:47:20|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|12
1618242450000|2021-04-12 15:47:30|2233|2232.7|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|42
1618242460000|2021-04-12 15:47:40|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.5|2232.2|37
1618242470000|2021-04-12 15:47:50|2232.9|2232.6|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|30
1618242480000|2021-04-12 15:48:00|2232.7|2232.4|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|29
1618242490000|2021-04-12 15:48:10|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|214
1618242500000|2021-04-12 15:48:20|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|99
1618242510000|2021-04-12 15:48:30|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|77
1618242520000|2021-04-12 15:48:40|2232.8|2232.5|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|20
1618242530000|2021-04-12 15:48:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.9|2232.6|23
1618242540000|2021-04-12 15:49:00|2233.1|2232.8|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|39
1618242550000|2021-04-12 15:49:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.3|2233|7
1618242560000|2021-04-12 15:49:20|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|13
1618242570000|2021-04-12 15:49:30|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|49
1618242580000|2021-04-12 15:49:40|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233|2232.7|25
1618242590000|2021-04-12 15:49:50|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|44
1618242600000|2021-04-12 15:50:00|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|22
1618242610000|2021-04-12 15:50:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|16
1618242620000|2021-04-12 15:50:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.3|2233|14
1618242630000|2021-04-12 15:50:30|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|29
1618242640000|2021-04-12 15:50:40|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|37
1618242650000|2021-04-12 15:50:50|2233.1|2232.8|2232.5|2232.2|2233.1|2232.8|2232.5|2232.2|134
1618242660000|2021-04-12 15:51:00|2232.6|2232.3|2231.8|2231.5|2232.6|2232.3|2231.8|2231.5|63
1618242670000|2021-04-12 15:51:10|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.9|2231.6|45
1618242680000|2021-04-12 15:51:20|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|30
1618242690000|2021-04-12 15:51:30|2232.3|2232|2232.5|2232.2|2232.7|2232.4|2232.1|2231.8|216
1618242700000|2021-04-12 15:51:40|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|198
1618242710000|2021-04-12 15:51:50|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.2|2231.9|149
1618242720000|2021-04-12 15:52:00|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.4|2232.1|144
1618242730000|2021-04-12 15:52:10|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.6|2232.3|195
1618242740000|2021-04-12 15:52:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|27
1618242750000|2021-04-12 15:52:30|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.7|2232.4|206
1618242760000|2021-04-12 15:52:40|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.7|2232.4|123
1618242770000|2021-04-12 15:52:50|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|59
1618242780000|2021-04-12 15:53:00|2232.9|2232.6|2233|2232.7|2233.4|2233.1|2232.9|2232.6|90
1618242790000|2021-04-12 15:53:10|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2232.9|2232.6|81
1618242800000|2021-04-12 15:53:20|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.1|2232.8|19
1618242810000|2021-04-12 15:53:30|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|16
1618242820000|2021-04-12 15:53:40|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|17
1618242830000|2021-04-12 15:53:50|2232.9|2232.6|2233.4|2233.1|2233.4|2233.1|2232.9|2232.6|8
1618242840000|2021-04-12 15:54:00|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|30
1618242850000|2021-04-12 15:54:10|2234.1|2233.8|2234.3|2234|2234.3|2234|2234|2233.7|49
1618242860000|2021-04-12 15:54:20|2234.2|2233.9|2234.7|2234.4|2234.9|2234.6|2234.2|2233.9|35
1618242870000|2021-04-12 15:54:30|2234.8|2234.5|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|35
1618242880000|2021-04-12 15:54:40|2234.7|2234.4|2233.9|2233.6|2234.8|2234.5|2233.7|2233.4|64
1618242890000|2021-04-12 15:54:50|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.8|2233.5|30
1618242900000|2021-04-12 15:55:00|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|16
1618242910000|2021-04-12 15:55:10|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|16
1618242920000|2021-04-12 15:55:20|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|17
1618242930000|2021-04-12 15:55:30|2234.4|2234.1|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|29
1618242940000|2021-04-12 15:55:40|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|18
1618242950000|2021-04-12 15:55:50|2234|2233.7|2233.6|2233.3|2234|2233.7|2233.6|2233.3|25
1618242960000|2021-04-12 15:56:00|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|38
1618242970000|2021-04-12 15:56:10|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|13
1618242980000|2021-04-12 15:56:20|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|28
1618242990000|2021-04-12 15:56:30|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|12
1618243000000|2021-04-12 15:56:40|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|7
1618243010000|2021-04-12 15:56:50|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|12
1618243020000|2021-04-12 15:57:00|2234.5|2234.2|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|15
1618243030000|2021-04-12 15:57:10|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|15
1618243040000|2021-04-12 15:57:20|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|13
1618243050000|2021-04-12 15:57:30|2234.8|2234.5|2235.3|2235|2235.4|2235.1|2234.8|2234.5|79
1618243060000|2021-04-12 15:57:40|2235.4|2235.1|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|99
1618243070000|2021-04-12 15:57:50|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235|2234.7|23
1618243080000|2021-04-12 15:58:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|32
1618243090000|2021-04-12 15:58:10|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2234.9|2234.6|61
1618243100000|2021-04-12 15:58:20|2235.4|2235.1|2235.3|2235|2235.6|2235.3|2235.1|2234.8|16
1618243110000|2021-04-12 15:58:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|4
1618243120000|2021-04-12 15:58:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|17
1618243130000|2021-04-12 15:58:50|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|13
1618243140000|2021-04-12 15:59:00|2234.6|2234.3|2235.2|2234.9|2235.2|2234.9|2234.6|2234.3|43
1618243150000|2021-04-12 15:59:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|29
1618243160000|2021-04-12 15:59:20|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|108
1618243170000|2021-04-12 15:59:30|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|22
1618243180000|2021-04-12 15:59:40|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2234.1|2233.8|24
1618243190000|2021-04-12 15:59:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|9
1618243200000|2021-04-12 16:00:00|2234.3|2234|2234.8|2234.5|2234.9|2234.6|2234.3|2234|28
1618243210000|2021-04-12 16:00:10|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|11
1618243220000|2021-04-12 16:00:20|2234.8|2234.5|2234.1|2233.8|2234.8|2234.5|2233.9|2233.6|37
1618243240000|2021-04-12 16:00:40|2234|2233.7|2233.4|2233.1|2234|2233.7|2233.3|2233|30
1618243250000|2021-04-12 16:00:50|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|18
1618243260000|2021-04-12 16:01:00|2233.4|2233.1|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|26
1618243270000|2021-04-12 16:01:10|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|11
1618243280000|2021-04-12 16:01:20|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|21
1618243290000|2021-04-12 16:01:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|11
1618243300000|2021-04-12 16:01:40|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|15
1618243310000|2021-04-12 16:01:50|2233|2232.7|2233.2|2232.9|2233.3|2233|2233|2232.7|21
1618243320000|2021-04-12 16:02:00|2233.4|2233.1|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|28
1618243330000|2021-04-12 16:02:10|2233.2|2232.9|2233.4|2233.1|2233.7|2233.4|2233.1|2232.8|29
1618243340000|2021-04-12 16:02:20|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|9
1618243350000|2021-04-12 16:02:30|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|7
1618243360000|2021-04-12 16:02:40|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|7
1618243370000|2021-04-12 16:02:50|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|7
1618243380000|2021-04-12 16:03:00|2233.3|2233|2233.8|2233.5|2233.8|2233.5|2233.2|2232.9|29
1618243390000|2021-04-12 16:03:10|2233.9|2233.6|2233.6|2233.3|2234|2233.7|2233.5|2233.2|24
1618243400000|2021-04-12 16:03:20|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|5
1618243410000|2021-04-12 16:03:30|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|25
1618243420000|2021-04-12 16:03:40|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.2|2232.9|22
1618243430000|2021-04-12 16:03:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|7
1618243440000|2021-04-12 16:04:00|2233|2232.7|2233.3|2233|2233.3|2233|2233|2232.7|13
1618243450000|2021-04-12 16:04:10|2233.2|2232.9|2232.6|2232.3|2233.2|2232.9|2232.6|2232.3|66
1618243460000|2021-04-12 16:04:20|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|14
1618243470000|2021-04-12 16:04:30|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.8|2232.5|8
1618243480000|2021-04-12 16:04:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|7
1618243490000|2021-04-12 16:04:50|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.8|2232.5|15
1618243500000|2021-04-12 16:05:00|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2232.9|2232.6|31
1618243510000|2021-04-12 16:05:10|2233.2|2232.9|2233|2232.7|2233.3|2233|2233|2232.7|14
1618243520000|2021-04-12 16:05:20|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|9
1618243530000|2021-04-12 16:05:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|26
1618243540000|2021-04-12 16:05:40|2233.1|2232.8|2233.6|2233.3|2233.7|2233.4|2233.1|2232.8|34
1618243550000|2021-04-12 16:05:50|2233.8|2233.5|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|18
1618243560000|2021-04-12 16:06:00|2233.9|2233.6|2233.6|2233.3|2234.2|2233.9|2233.6|2233.3|17
1618243570000|2021-04-12 16:06:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|22
1618243580000|2021-04-12 16:06:20|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|8
1618243590000|2021-04-12 16:06:30|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|27
1618243600000|2021-04-12 16:06:40|2234.3|2234|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|36
1618243610000|2021-04-12 16:06:50|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|18
1618243620000|2021-04-12 16:07:00|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2233.9|2233.6|13
1618243630000|2021-04-12 16:07:10|2233.9|2233.6|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|16
1618243640000|2021-04-12 16:07:20|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|18
1618243650000|2021-04-12 16:07:30|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|19
1618243660000|2021-04-12 16:07:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|18
1618243670000|2021-04-12 16:07:50|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|21
1618243680000|2021-04-12 16:08:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|33
1618243690000|2021-04-12 16:08:10|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.3|2233|10
1618243700000|2021-04-12 16:08:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|5
1618243710000|2021-04-12 16:08:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|12
1618243720000|2021-04-12 16:08:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|6
1618243730000|2021-04-12 16:08:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1618243740000|2021-04-12 16:09:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|4
1618243750000|2021-04-12 16:09:10|2233.6|2233.3|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|183
1618243760000|2021-04-12 16:09:20|2233.6|2233.3|2233.1|2232.8|2233.7|2233.4|2233|2232.7|170
1618243770000|2021-04-12 16:09:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|236
1618243780000|2021-04-12 16:09:40|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|95
1618243790000|2021-04-12 16:09:50|2233.3|2233|2233.1|2232.8|2233.3|2233|2233|2232.7|90
1618243800000|2021-04-12 16:10:00|2233|2232.7|2233.3|2233|2233.6|2233.3|2233|2232.7|104
1618243810000|2021-04-12 16:10:10|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|31
1618243820000|2021-04-12 16:10:20|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|14
1618243830000|2021-04-12 16:10:30|2233.2|2232.9|2233.1|2232.8|2233.6|2233.3|2233.1|2232.8|151
1618243840000|2021-04-12 16:10:40|2233.2|2232.9|2233.5|2233.2|2233.8|2233.5|2233|2232.7|184
1618243850000|2021-04-12 16:10:50|2233.8|2233.5|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|31
1618243860000|2021-04-12 16:11:00|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.1|2232.8|62
1618243870000|2021-04-12 16:11:10|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|183
1618243880000|2021-04-12 16:11:20|2233|2232.7|2233.2|2232.9|2233.3|2233|2233|2232.7|61
1618243890000|2021-04-12 16:11:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|71
1618243900000|2021-04-12 16:11:40|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|11
1618243910000|2021-04-12 16:11:50|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|47
1618243920000|2021-04-12 16:12:00|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|96
1618243930000|2021-04-12 16:12:10|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|3
1618243940000|2021-04-12 16:12:20|2233.6|2233.3|2233.6|2233.3|2233.9|2233.6|2233.5|2233.2|64
1618243950000|2021-04-12 16:12:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|10
1618243960000|2021-04-12 16:12:40|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|13
1618243970000|2021-04-12 16:12:50|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|14
1618243980000|2021-04-12 16:13:00|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|7
1618243990000|2021-04-12 16:13:10|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|2
1618244000000|2021-04-12 16:13:20|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|6
1618244010000|2021-04-12 16:13:30|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|9
1618244020000|2021-04-12 16:13:40|||||||||4
1618244030000|2021-04-12 16:13:50|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|5
1618244040000|2021-04-12 16:14:00|2233.9|2233.6|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|9
1618244050000|2021-04-12 16:14:10|2233.3|2233|2233.2|2232.9|2233.5|2233.2|2233|2232.7|67
1618244060000|2021-04-12 16:14:20|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233|2232.7|37
1618244070000|2021-04-12 16:14:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|30
1618244080000|2021-04-12 16:14:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|10
1618244090000|2021-04-12 16:14:50|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|17
1618244100000|2021-04-12 16:15:00|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|26
1618244110000|2021-04-12 16:15:10|2233.4|2233.1|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|23
1618244120000|2021-04-12 16:15:20|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|10
1618244130000|2021-04-12 16:15:30|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|22
1618244140000|2021-04-12 16:15:40|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|7
1618244150000|2021-04-12 16:15:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|4
1618244160000|2021-04-12 16:16:00|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|6
1618244170000|2021-04-12 16:16:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|12
1618244180000|2021-04-12 16:16:20|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.7|2233.4|62
1618244190000|2021-04-12 16:16:30|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|16
1618244200000|2021-04-12 16:16:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|5
1618244210000|2021-04-12 16:16:50|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.7|2233.4|35
1618244220000|2021-04-12 16:17:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|9
1618244230000|2021-04-12 16:17:10|2234|2233.7|2234.3|2234|2234.3|2234|2233.9|2233.6|28
1618244240000|2021-04-12 16:17:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1618244250000|2021-04-12 16:17:30|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.2|2233.9|9
1618244260000|2021-04-12 16:17:40|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|18
1618244270000|2021-04-12 16:17:50|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|10
1618244280000|2021-04-12 16:18:00|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|31
1618244290000|2021-04-12 16:18:10|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|12
1618244300000|2021-04-12 16:18:20|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|14
1618244310000|2021-04-12 16:18:30|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.6|2233.3|21
1618244320000|2021-04-12 16:18:40|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.3|2233|35
1618244330000|2021-04-12 16:18:50|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.3|2233|13
1618244340000|2021-04-12 16:19:00|2233.1|2232.8|2233.3|2233|2233.4|2233.1|2233.1|2232.8|17
1618244350000|2021-04-12 16:19:10|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|18
1618244360000|2021-04-12 16:19:20|2233.7|2233.4|2234.3|2234|2234.3|2234|2233.7|2233.4|27
1618244370000|2021-04-12 16:19:30|2234.2|2233.9|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|24
1618244380000|2021-04-12 16:19:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.1|2233.8|10
1618244390000|2021-04-12 16:19:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|11
1618244400000|2021-04-12 16:20:00|2234.5|2234.2|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|20
1618244410000|2021-04-12 16:20:10|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|11
1618244420000|2021-04-12 16:20:20|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|9
1618244440000|2021-04-12 16:20:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|58
1618244460000|2021-04-12 16:21:00|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|29
1618244470000|2021-04-12 16:21:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|11
1618244480000|2021-04-12 16:21:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|7
1618244490000|2021-04-12 16:21:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|6
1618244500000|2021-04-12 16:21:40|2234|2233.7|2234.3|2234|2234.5|2234.2|2233.9|2233.6|5
1618244510000|2021-04-12 16:21:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618244520000|2021-04-12 16:22:00|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.8|2233.5|6
1618244530000|2021-04-12 16:22:10|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|13
1618244540000|2021-04-12 16:22:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|5
1618244550000|2021-04-12 16:22:30|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2234|2233.7|17
1618244560000|2021-04-12 16:22:40|2234.3|2234|2234.9|2234.6|2234.9|2234.6|2234.3|2234|40
1618244570000|2021-04-12 16:22:50|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|41
1618244580000|2021-04-12 16:23:00|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|13
1618244590000|2021-04-12 16:23:10|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|16
1618244600000|2021-04-12 16:23:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|3
1618244610000|2021-04-12 16:23:30|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|5
1618244620000|2021-04-12 16:23:40|||||||||3
1618244630000|2021-04-12 16:23:50|2234.5|2234.2|2234.8|2234.5|2234.9|2234.6|2234.5|2234.2|10
1618244640000|2021-04-12 16:24:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1618244650000|2021-04-12 16:24:10|2235.1|2234.8|2235.5|2235.2|2235.5|2235.2|2235|2234.7|21
1618244660000|2021-04-12 16:24:20|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|6
1618244670000|2021-04-12 16:24:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|37
1618244680000|2021-04-12 16:24:40|2236.1|2235.8|2236.5|2236.2|2236.6|2236.3|2236|2235.7|103
1618244690000|2021-04-12 16:24:50|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|76
1618244700000|2021-04-12 16:25:00|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|104
1618244710000|2021-04-12 16:25:10|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|51
1618244720000|2021-04-12 16:25:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|49
1618244730000|2021-04-12 16:25:30|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237|2236.7|29
1618244740000|2021-04-12 16:25:40|2237|2236.7|2237.4|2237.1|2237.4|2237.1|2237|2236.7|21
1618244750000|2021-04-12 16:25:50|2237.3|2237|2237.7|2237.4|2237.8|2237.5|2237.1|2236.8|24
1618244760000|2021-04-12 16:26:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|42
1618244770000|2021-04-12 16:26:10|2238.3|2238|2238|2237.7|2238.4|2238.1|2238|2237.7|34
1618244780000|2021-04-12 16:26:20|2238.1|2237.8|2237.4|2237.1|2238.1|2237.8|2237.4|2237.1|17
1618244790000|2021-04-12 16:26:30|2237.2|2236.9|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|40
1618244800000|2021-04-12 16:26:40|2237.3|2237|2237.3|2237|2237.3|2237|2237|2236.7|29
1618244810000|2021-04-12 16:26:50|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|16
1618244820000|2021-04-12 16:27:00|2237.5|2237.2|2237.3|2237|2237.7|2237.4|2237.3|2237|44
1618244830000|2021-04-12 16:27:10|2237.5|2237.2|2238|2237.7|2238|2237.7|2237.5|2237.2|17
1618244840000|2021-04-12 16:27:20|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|25
1618244850000|2021-04-12 16:27:30|2238.5|2238.2|2238.1|2237.8|2238.5|2238.2|2237.9|2237.6|35
1618244860000|2021-04-12 16:27:40|2238.2|2237.9|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|34
1618244870000|2021-04-12 16:27:50|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|16
1618244880000|2021-04-12 16:28:00|2238|2237.7|2238.3|2238|2238.3|2238|2238|2237.7|21
1618244890000|2021-04-12 16:28:10|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|27
1618244900000|2021-04-12 16:28:20|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|46
1618244910000|2021-04-12 16:28:30|2238.8|2238.5|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|35
1618244920000|2021-04-12 16:28:40|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|16
1618244930000|2021-04-12 16:28:50|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|22
1618244940000|2021-04-12 16:29:00|2238.7|2238.4|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|11
1618244950000|2021-04-12 16:29:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|12
1618244960000|2021-04-12 16:29:20|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|15
1618244970000|2021-04-12 16:29:30|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|4
1618244980000|2021-04-12 16:29:40|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.1|2237.8|9
1618244990000|2021-04-12 16:29:50|2238.7|2238.4|2239.2|2238.9|2239.2|2238.9|2238.7|2238.4|80
1618245000000|2021-04-12 16:30:00|2239.3|2239|2239.7|2239.4|2239.9|2239.6|2239.3|2239|99
1618245010000|2021-04-12 16:30:10|2239.6|2239.3|2239.5|2239.2|2239.8|2239.5|2239.3|2239|26
1618245020000|2021-04-12 16:30:20|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|14
1618245030000|2021-04-12 16:30:30|2239.8|2239.5|2240.2|2239.9|2240.6|2240.3|2239.8|2239.5|58
1618245040000|2021-04-12 16:30:40|2240.1|2239.8|2240|2239.7|2240.3|2240|2239.8|2239.5|26
1618245050000|2021-04-12 16:30:50|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|28
1618245060000|2021-04-12 16:31:00|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|35
1618245070000|2021-04-12 16:31:10|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|42
1618245080000|2021-04-12 16:31:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|37
1618245090000|2021-04-12 16:31:30|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.2|2240.9|328
1618245100000|2021-04-12 16:31:40|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|60
1618245110000|2021-04-12 16:31:50|2241.4|2241.1|2241.3|2241|2241.6|2241.3|2241.2|2240.9|46
1618245120000|2021-04-12 16:32:00|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.2|2240.9|90
1618245130000|2021-04-12 16:32:10|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|41
1618245140000|2021-04-12 16:32:20|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2241.8|2241.5|70
1618245150000|2021-04-12 16:32:30|2242|2241.7|2242.3|2242|2242.4|2242.1|2242|2241.7|50
1618245160000|2021-04-12 16:32:40|2242.1|2241.8|2242.3|2242|2242.3|2242|2242|2241.7|41
1618245170000|2021-04-12 16:32:50|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|31
1618245180000|2021-04-12 16:33:00|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2241.8|2241.5|52
1618245190000|2021-04-12 16:33:10|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|18
1618245200000|2021-04-12 16:33:20|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.3|2242|335
1618245210000|2021-04-12 16:33:30|2242.4|2242.1|2241.9|2241.6|2242.4|2242.1|2241.9|2241.6|128
1618245220000|2021-04-12 16:33:40|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|99
1618245230000|2021-04-12 16:33:50|2241.8|2241.5|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|101
1618245240000|2021-04-12 16:34:00|2242.6|2242.3|2242.8|2242.5|2243|2242.7|2242.6|2242.3|73
1618245250000|2021-04-12 16:34:10|2242.9|2242.6|2242|2241.7|2242.9|2242.6|2242|2241.7|49
1618245260000|2021-04-12 16:34:20|2242.1|2241.8|2242.3|2242|2242.5|2242.2|2242.1|2241.8|20
1618245270000|2021-04-12 16:34:30|2242.1|2241.8|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|23
1618245280000|2021-04-12 16:34:40|2241.4|2241.1|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|150
1618245290000|2021-04-12 16:34:50|2241.4|2241.1|2240.9|2240.6|2241.4|2241.1|2240.9|2240.6|59
1618245300000|2021-04-12 16:35:00|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.3|2240|67
1618245310000|2021-04-12 16:35:10|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|26
1618245320000|2021-04-12 16:35:20|2240.6|2240.3|2240.5|2240.2|2240.8|2240.5|2240.3|2240|44
1618245330000|2021-04-12 16:35:30|2240.4|2240.1|2240.4|2240.1|2240.8|2240.5|2240.3|2240|27
1618245340000|2021-04-12 16:35:40|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|29
1618245350000|2021-04-12 16:35:50|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240|2239.7|27
1618245360000|2021-04-12 16:36:00|2240|2239.7|2240.8|2240.5|2240.9|2240.6|2240|2239.7|58
1618245370000|2021-04-12 16:36:10|2240.9|2240.6|2240.4|2240.1|2240.9|2240.6|2240.2|2239.9|28
1618245380000|2021-04-12 16:36:20|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2240.1|2239.8|15
1618245390000|2021-04-12 16:36:30|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|6
1618245400000|2021-04-12 16:36:40|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|50
1618245410000|2021-04-12 16:36:50|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|29
1618245420000|2021-04-12 16:37:00|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.6|2239.3|29
1618245430000|2021-04-12 16:37:10|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|18
1618245440000|2021-04-12 16:37:20|2239.8|2239.5|2240.3|2240|2240.4|2240.1|2239.8|2239.5|18
1618245450000|2021-04-12 16:37:30|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.3|2240|30
1618245460000|2021-04-12 16:37:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|15
1618245470000|2021-04-12 16:37:50|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|13
1618245480000|2021-04-12 16:38:00|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|7
1618245490000|2021-04-12 16:38:10|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|4
1618245500000|2021-04-12 16:38:20|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|5
1618245510000|2021-04-12 16:38:30|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.3|2240|26
1618245520000|2021-04-12 16:38:40|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|11
1618245530000|2021-04-12 16:38:50|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|19
1618245540000|2021-04-12 16:39:00|2240.9|2240.6|2240.1|2239.8|2240.9|2240.6|2240.1|2239.8|31
1618245550000|2021-04-12 16:39:10|2240|2239.7|2240|2239.7|2240|2239.7|2239.5|2239.2|29
1618245560000|2021-04-12 16:39:20|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|13
1618245570000|2021-04-12 16:39:30|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|5
1618245580000|2021-04-12 16:39:40|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|30
1618245590000|2021-04-12 16:39:50|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.6|2239.3|11
1618245600000|2021-04-12 16:40:00|2240.1|2239.8|2240.3|2240|2240.3|2240|2239.8|2239.5|24
1618245610000|2021-04-12 16:40:10|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|31
1618245620000|2021-04-12 16:40:20|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|25
1618245630000|2021-04-12 16:40:30|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|36
1618245640000|2021-04-12 16:40:40|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|26
1618245650000|2021-04-12 16:40:50|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|14
1618245660000|2021-04-12 16:41:00|2240.9|2240.6|2240.2|2239.9|2240.9|2240.6|2239.9|2239.6|38
1618245670000|2021-04-12 16:41:10|2240.1|2239.8|2240.4|2240.1|2240.5|2240.2|2240.1|2239.8|20
1618245680000|2021-04-12 16:41:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240|2239.7|40
1618245690000|2021-04-12 16:41:30|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|6
1618245700000|2021-04-12 16:41:40|2240|2239.7|2239.9|2239.6|2240.3|2240|2239.9|2239.6|12
1618245710000|2021-04-12 16:41:50|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|14
1618245720000|2021-04-12 16:42:00|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|28
1618245730000|2021-04-12 16:42:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|25
1618245740000|2021-04-12 16:42:20|2240|2239.7|2240.1|2239.8|2240.3|2240|2240|2239.7|20
1618245750000|2021-04-12 16:42:30|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.9|2239.6|17
1618245760000|2021-04-12 16:42:40|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|98
1618245770000|2021-04-12 16:42:50|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|19
1618245780000|2021-04-12 16:43:00|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|25
1618245790000|2021-04-12 16:43:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|7
1618245800000|2021-04-12 16:43:20|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|17
1618245810000|2021-04-12 16:43:30|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|4
1618245820000|2021-04-12 16:43:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|5
1618245830000|2021-04-12 16:43:50|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|8
1618245840000|2021-04-12 16:44:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|5
1618245850000|2021-04-12 16:44:10|2240.2|2239.9|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|16
1618245860000|2021-04-12 16:44:20|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.9|2239.6|11
1618245870000|2021-04-12 16:44:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|5
1618245880000|2021-04-12 16:44:40|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|6
1618245890000|2021-04-12 16:44:50|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.7|2239.4|21
1618245900000|2021-04-12 16:45:00|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|19
1618245910000|2021-04-12 16:45:10|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|13
1618245920000|2021-04-12 16:45:20|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|15
1618245930000|2021-04-12 16:45:30|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.1|2238.8|38
1618245940000|2021-04-12 16:45:40|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|22
1618245950000|2021-04-12 16:45:50|2239.3|2239|2239|2238.7|2239.3|2239|2239|2238.7|30
1618245960000|2021-04-12 16:46:00|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|42
1618245970000|2021-04-12 16:46:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1618245980000|2021-04-12 16:46:20|2239.3|2239|2239.4|2239.1|2239.9|2239.6|2239.3|2239|119
1618245990000|2021-04-12 16:46:30|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.2|2238.9|26
1618246000000|2021-04-12 16:46:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|7
1618246010000|2021-04-12 16:46:50|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|9
1618246020000|2021-04-12 16:47:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1618246030000|2021-04-12 16:47:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|14
1618246040000|2021-04-12 16:47:20|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.3|2239|9
1618246050000|2021-04-12 16:47:30|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|21
1618246060000|2021-04-12 16:47:40|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|8
1618246070000|2021-04-12 16:47:50|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|8
1618246080000|2021-04-12 16:48:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240|2239.7|23
1618246090000|2021-04-12 16:48:10|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|24
1618246100000|2021-04-12 16:48:20|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|17
1618246110000|2021-04-12 16:48:30|2240.9|2240.6|2241.3|2241|2241.3|2241|2240.9|2240.6|19
1618246120000|2021-04-12 16:48:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|40
1618246130000|2021-04-12 16:48:50|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|6
1618246140000|2021-04-12 16:49:00|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.8|2240.5|19
1618246150000|2021-04-12 16:49:10|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|14
1618246160000|2021-04-12 16:49:20|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|14
1618246170000|2021-04-12 16:49:30|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|6
1618246180000|2021-04-12 16:49:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|5
1618246190000|2021-04-12 16:49:50|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|4
1618246200000|2021-04-12 16:50:00|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240.3|2240|7
1618246210000|2021-04-12 16:50:10|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.9|2239.6|27
1618246220000|2021-04-12 16:50:20|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|14
1618246230000|2021-04-12 16:50:30|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|43
1618246240000|2021-04-12 16:50:40|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|9
1618246250000|2021-04-12 16:50:50|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.3|2239|3
1618246260000|2021-04-12 16:51:00|2239.7|2239.4|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|14
1618246270000|2021-04-12 16:51:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|15
1618246280000|2021-04-12 16:51:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|13
1618246290000|2021-04-12 16:51:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|6
1618246300000|2021-04-12 16:51:40|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|6
1618246310000|2021-04-12 16:51:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|8
1618246320000|2021-04-12 16:52:00|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|10
1618246330000|2021-04-12 16:52:10|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|16
1618246340000|2021-04-12 16:52:20|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|7
1618246350000|2021-04-12 16:52:30|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|8
1618246360000|2021-04-12 16:52:40|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|25
1618246370000|2021-04-12 16:52:50|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|13
1618246380000|2021-04-12 16:53:00|2240.2|2239.9|2240.6|2240.3|2240.7|2240.4|2240.2|2239.9|43
1618246390000|2021-04-12 16:53:10|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|24
1618246400000|2021-04-12 16:53:20|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|17
1618246410000|2021-04-12 16:53:30|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|13
1618246420000|2021-04-12 16:53:40|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|9
1618246430000|2021-04-12 16:53:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.3|2240|17
1618246440000|2021-04-12 16:54:00|2240.7|2240.4|2241|2240.7|2241.1|2240.8|2240.7|2240.4|21
1618246450000|2021-04-12 16:54:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|31
1618246460000|2021-04-12 16:54:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|6
1618246470000|2021-04-12 16:54:30|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|13
1618246480000|2021-04-12 16:54:40|2241.1|2240.8|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|28
1618246490000|2021-04-12 16:54:50|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|13
1618246500000|2021-04-12 16:55:00|2241.2|2240.9|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|25
1618246510000|2021-04-12 16:55:10|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|17
1618246520000|2021-04-12 16:55:20|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|9
1618246530000|2021-04-12 16:55:30|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|13
1618246540000|2021-04-12 16:55:40|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|14
1618246550000|2021-04-12 16:55:50|2241.6|2241.3|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|19
1618246560000|2021-04-12 16:56:00|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|12
1618246570000|2021-04-12 16:56:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|13
1618246580000|2021-04-12 16:56:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|9
1618246590000|2021-04-12 16:56:30|2242|2241.7|2242|2241.7|2242|2241.7|2241.8|2241.5|5
1618246600000|2021-04-12 16:56:40|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|7
1618246610000|2021-04-12 16:56:50|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|9
1618246620000|2021-04-12 16:57:00|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|28
1618246630000|2021-04-12 16:57:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|15
1618246640000|2021-04-12 16:57:20|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|6
1618246650000|2021-04-12 16:57:30|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|8
1618246660000|2021-04-12 16:57:40|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|25
1618246670000|2021-04-12 16:57:50|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|9
1618246680000|2021-04-12 16:58:00|2240.3|2240|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|9
1618246690000|2021-04-12 16:58:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|3
1618246700000|2021-04-12 16:58:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|3
1618246710000|2021-04-12 16:58:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.7|2239.4|21
1618246720000|2021-04-12 16:58:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|13
1618246730000|2021-04-12 16:58:50|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.6|2239.3|59
1618246740000|2021-04-12 16:59:00|2240.1|2239.8|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|16
1618246750000|2021-04-12 16:59:10|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|4
1618246760000|2021-04-12 16:59:20|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|18
1618246770000|2021-04-12 16:59:30|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|14
1618246780000|2021-04-12 16:59:40|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|4
1618246790000|2021-04-12 16:59:50|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|10
1618246800000|2021-04-12 17:00:00|2240.3|2240|2240.4|2240.1|2240.6|2240.3|2240.2|2239.9|14
1618246810000|2021-04-12 17:00:10|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|15
1618246820000|2021-04-12 17:00:20|2240.3|2240|2240.4|2240.1|2240.6|2240.3|2240.3|2240|18
1618246830000|2021-04-12 17:00:30|2240.3|2240|2240.3|2240|2240.5|2240.2|2240.3|2240|18
1618246840000|2021-04-12 17:00:40|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2240|2239.7|6
1618246850000|2021-04-12 17:00:50|2239.7|2239.4|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|16
1618246860000|2021-04-12 17:01:00|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|20
1618246870000|2021-04-12 17:01:10|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|6
1618246880000|2021-04-12 17:01:20|2239.9|2239.6|2240.1|2239.8|2240.3|2240|2239.9|2239.6|18
1618246890000|2021-04-12 17:01:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|6
1618246900000|2021-04-12 17:01:40|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1618246910000|2021-04-12 17:01:50|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1618246920000|2021-04-12 17:02:00|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2239.9|2239.6|24
1618246930000|2021-04-12 17:02:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|49
1618246940000|2021-04-12 17:02:20|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.7|2239.4|62
1618246950000|2021-04-12 17:02:30|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|21
1618246960000|2021-04-12 17:02:40|2240.2|2239.9|2240.9|2240.6|2240.9|2240.6|2240.2|2239.9|26
1618246970000|2021-04-12 17:02:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|19
1618246980000|2021-04-12 17:03:00|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|6
1618246990000|2021-04-12 17:03:10|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|6
1618247000000|2021-04-12 17:03:20|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|26
1618247010000|2021-04-12 17:03:30|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|2
1618247020000|2021-04-12 17:03:40|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|21
1618247030000|2021-04-12 17:03:50|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|17
1618247040000|2021-04-12 17:04:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|49
1618247050000|2021-04-12 17:04:10|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|21
1618247060000|2021-04-12 17:04:20|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|8
1618247070000|2021-04-12 17:04:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|3
1618247080000|2021-04-12 17:04:40|2240.2|2239.9|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|80
1618247090000|2021-04-12 17:04:50|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|13
1618247100000|2021-04-12 17:05:00|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|43
1618247110000|2021-04-12 17:05:10|2240.5|2240.2|2241|2240.7|2241|2240.7|2240.5|2240.2|53
1618247120000|2021-04-12 17:05:20|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|15
1618247130000|2021-04-12 17:05:30|2241|2240.7|2241|2240.7|2241|2240.7|2240.8|2240.5|4
1618247140000|2021-04-12 17:05:40|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|36
1618247150000|2021-04-12 17:05:50|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|22
1618247160000|2021-04-12 17:06:00|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|26
1618247170000|2021-04-12 17:06:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|8
1618247180000|2021-04-12 17:06:20|2241.2|2240.9|2241.7|2241.4|2241.7|2241.4|2241.2|2240.9|18
1618247190000|2021-04-12 17:06:30|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|22
1618247200000|2021-04-12 17:06:40|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|13
1618247210000|2021-04-12 17:06:50|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|60
1618247220000|2021-04-12 17:07:00|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|21
1618247230000|2021-04-12 17:07:10|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|13
1618247240000|2021-04-12 17:07:20|2241.9|2241.6|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|31
1618247250000|2021-04-12 17:07:30|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|15
1618247260000|2021-04-12 17:07:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|8
1618247270000|2021-04-12 17:07:50|2242|2241.7|2242.2|2241.9|2242.3|2242|2242|2241.7|18
1618247280000|2021-04-12 17:08:00|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|35
1618247290000|2021-04-12 17:08:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.7|2241.4|23
1618247300000|2021-04-12 17:08:20|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|54
1618247310000|2021-04-12 17:08:30|2241.8|2241.5|2241|2240.7|2241.8|2241.5|2240.9|2240.6|86
1618247320000|2021-04-12 17:08:40|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|22
1618247330000|2021-04-12 17:08:50|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.7|2240.4|14
1618247340000|2021-04-12 17:09:00|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|26
1618247350000|2021-04-12 17:09:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1618247360000|2021-04-12 17:09:20|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|29
1618247370000|2021-04-12 17:09:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|17
1618247380000|2021-04-12 17:09:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|5
1618247390000|2021-04-12 17:09:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|45
1618247400000|2021-04-12 17:10:00|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|25
1618247410000|2021-04-12 17:10:10|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.3|2240|31
1618247420000|2021-04-12 17:10:20|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|39
1618247430000|2021-04-12 17:10:30|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240.1|2239.8|16
1618247440000|2021-04-12 17:10:40|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|17
1618247450000|2021-04-12 17:10:50|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|6
1618247460000|2021-04-12 17:11:00|2240.3|2240|2240.1|2239.8|2240.5|2240.2|2239.9|2239.6|37
1618247470000|2021-04-12 17:11:10|2240|2239.7|2239.7|2239.4|2240.1|2239.8|2239.6|2239.3|57
1618247480000|2021-04-12 17:11:20|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|17
1618247490000|2021-04-12 17:11:30|2239.7|2239.4|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|14
1618247500000|2021-04-12 17:11:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|5
1618247510000|2021-04-12 17:11:50|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|10
1618247520000|2021-04-12 17:12:00|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|33
1618247530000|2021-04-12 17:12:10|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|27
1618247540000|2021-04-12 17:12:20|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|6
1618247550000|2021-04-12 17:12:30|2240|2239.7|2239.5|2239.2|2240|2239.7|2239.5|2239.2|11
1618247560000|2021-04-12 17:12:40|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|11
1618247570000|2021-04-12 17:12:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|28
1618247580000|2021-04-12 17:13:00|||||||||12
1618247590000|2021-04-12 17:13:10|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|19
1618247600000|2021-04-12 17:13:20|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|4
1618247610000|2021-04-12 17:13:30|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.3|2239|40
1618247620000|2021-04-12 17:13:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|15
1618247630000|2021-04-12 17:13:50|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.3|2239|27
1618247640000|2021-04-12 17:14:00|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.2|2238.9|9
1618247650000|2021-04-12 17:14:10|2239.2|2238.9|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|14
1618247660000|2021-04-12 17:14:20|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|11
1618247670000|2021-04-12 17:14:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1618247680000|2021-04-12 17:14:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|11
1618247690000|2021-04-12 17:14:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|14
1618247700000|2021-04-12 17:15:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|16
1618247710000|2021-04-12 17:15:10|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|21
1618247720000|2021-04-12 17:15:20|2239.1|2238.8|2238.5|2238.2|2239.1|2238.8|2238.3|2238|56
1618247730000|2021-04-12 17:15:30|2238.4|2238.1|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|26
1618247740000|2021-04-12 17:15:40|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|15
1618247750000|2021-04-12 17:15:50|2238.7|2238.4|2238.7|2238.4|2239|2238.7|2238.7|2238.4|11
1618247760000|2021-04-12 17:16:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|32
1618247770000|2021-04-12 17:16:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|34
1618247780000|2021-04-12 17:16:20|2238.5|2238.2|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|31
1618247790000|2021-04-12 17:16:30|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2237.4|2237.1|65
1618247800000|2021-04-12 17:16:40|2237.5|2237.2|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|18
1618247810000|2021-04-12 17:16:50|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|15
1618247820000|2021-04-12 17:17:00|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|22
1618247830000|2021-04-12 17:17:10|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.6|2237.3|17
1618247840000|2021-04-12 17:17:20|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.3|2237|32
1618247850000|2021-04-12 17:17:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.3|2237|20
1618247860000|2021-04-12 17:17:40|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.2|2236.9|11
1618247870000|2021-04-12 17:17:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|30
1618247880000|2021-04-12 17:18:00|2237.2|2236.9|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|25
1618247890000|2021-04-12 17:18:10|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.9|2236.6|29
1618247900000|2021-04-12 17:18:20|2236.9|2236.6|2236.6|2236.3|2237|2236.7|2236.6|2236.3|23
1618247910000|2021-04-12 17:18:30|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|28
1618247920000|2021-04-12 17:18:40|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|14
1618247930000|2021-04-12 17:18:50|2236.7|2236.4|2236.9|2236.6|2237|2236.7|2236.7|2236.4|18
1618247940000|2021-04-12 17:19:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|7
1618247950000|2021-04-12 17:19:10|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|7
1618247960000|2021-04-12 17:19:20|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|19
1618247970000|2021-04-12 17:19:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|7
1618247980000|2021-04-12 17:19:40|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.1|2235.8|36
1618247990000|2021-04-12 17:19:50|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|26
1618248000000|2021-04-12 17:20:00|2236.3|2236|2236.3|2236|2236.5|2236.2|2236.3|2236|30
1618248010000|2021-04-12 17:20:10|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|29
1618248020000|2021-04-12 17:20:20|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|12
1618248030000|2021-04-12 17:20:30|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|12
1618248040000|2021-04-12 17:20:40|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|25
1618248050000|2021-04-12 17:20:50|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.3|2236|43
1618248060000|2021-04-12 17:21:00|2236.6|2236.3|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|64
1618248070000|2021-04-12 17:21:10|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|76
1618248080000|2021-04-12 17:21:20|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|30
1618248090000|2021-04-12 17:21:30|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.7|2236.4|24
1618248100000|2021-04-12 17:21:40|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|15
1618248110000|2021-04-12 17:21:50|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.3|2236|27
1618248120000|2021-04-12 17:22:00|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2236.3|2236|37
1618248130000|2021-04-12 17:22:10|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.3|2236|10
1618248140000|2021-04-12 17:22:20|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|14
1618248150000|2021-04-12 17:22:30|2236.4|2236.1|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|21
1618248160000|2021-04-12 17:22:40|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|18
1618248170000|2021-04-12 17:22:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|12
1618248180000|2021-04-12 17:23:00|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236.1|2235.8|9
1618248190000|2021-04-12 17:23:10|2236.3|2236|2236.1|2235.8|2236.3|2236|2236|2235.7|6
1618248200000|2021-04-12 17:23:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|18
1618248210000|2021-04-12 17:23:30|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|11
1618248220000|2021-04-12 17:23:40|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|30
1618248230000|2021-04-12 17:23:50|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.3|2236|13
1618248240000|2021-04-12 17:24:00|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|38
1618248250000|2021-04-12 17:24:10|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|12
1618248260000|2021-04-12 17:24:20|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.7|2236.4|22
1618248270000|2021-04-12 17:24:30|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|8
1618248280000|2021-04-12 17:24:40|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.9|2236.6|8
1618248290000|2021-04-12 17:24:50|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|22
1618248300000|2021-04-12 17:25:00|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|21
1618248310000|2021-04-12 17:25:10|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|16
1618248320000|2021-04-12 17:25:20|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.6|2236.3|23
1618248330000|2021-04-12 17:25:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|4
1618248340000|2021-04-12 17:25:40|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|21
1618248350000|2021-04-12 17:25:50|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|14
1618248360000|2021-04-12 17:26:00|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2236.3|2236|13
1618248370000|2021-04-12 17:26:10|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|13
1618248380000|2021-04-12 17:26:20|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|8
1618248390000|2021-04-12 17:26:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.2|2236.9|7
1618248400000|2021-04-12 17:26:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|8
1618248410000|2021-04-12 17:26:50|||||||||12
1618248420000|2021-04-12 17:27:00|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|24
1618248430000|2021-04-12 17:27:10|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|28
1618248440000|2021-04-12 17:27:20|2237.6|2237.3|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|38
1618248450000|2021-04-12 17:27:30|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.1|2236.8|5
1618248460000|2021-04-12 17:27:40|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|3
1618248470000|2021-04-12 17:27:50|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|12
1618248480000|2021-04-12 17:28:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1618248490000|2021-04-12 17:28:10|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|10
1618248500000|2021-04-12 17:28:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|5
1618248510000|2021-04-12 17:28:30|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|6
1618248520000|2021-04-12 17:28:40|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.9|2236.6|8
1618248530000|2021-04-12 17:28:50|2236.9|2236.6|2236.4|2236.1|2236.9|2236.6|2236.3|2236|27
1618248540000|2021-04-12 17:29:00|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|23
1618248550000|2021-04-12 17:29:10|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|42
1618248560000|2021-04-12 17:29:20|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|13
1618248570000|2021-04-12 17:29:30|2236.4|2236.1|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|18
1618248580000|2021-04-12 17:29:40|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|7
1618248590000|2021-04-12 17:29:50|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|9
1618248600000|2021-04-12 17:30:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|16
1618248610000|2021-04-12 17:30:10|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.3|2236|20
1618248620000|2021-04-12 17:30:20|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.2|2235.9|12
1618248630000|2021-04-12 17:30:30|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|5
1618248640000|2021-04-12 17:30:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|4
1618248650000|2021-04-12 17:30:50|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.6|2235.3|77
1618248660000|2021-04-12 17:31:00|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|21
1618248670000|2021-04-12 17:31:10|||||||||10
1618248680000|2021-04-12 17:31:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|12
1618248690000|2021-04-12 17:31:30|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|15
1618248700000|2021-04-12 17:31:40|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|3
1618248710000|2021-04-12 17:31:50|2236.4|2236.1|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|23
1618248720000|2021-04-12 17:32:00|||||||||10
1618248730000|2021-04-12 17:32:10|2236.5|2236.2|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|25
1618248740000|2021-04-12 17:32:20|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|12
1618248750000|2021-04-12 17:32:30|2236.1|2235.8|2235.5|2235.2|2236.1|2235.8|2235.5|2235.2|7
1618248760000|2021-04-12 17:32:40|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|30
1618248770000|2021-04-12 17:32:50|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|7
1618248780000|2021-04-12 17:33:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|5
1618248790000|2021-04-12 17:33:10|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|30
1618248800000|2021-04-12 17:33:20|2235.1|2234.8|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|23
1618248810000|2021-04-12 17:33:30|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|16
1618248820000|2021-04-12 17:33:40|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|21
1618248830000|2021-04-12 17:33:50|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.2|2234.9|8
1618248840000|2021-04-12 17:34:00|2235.4|2235.1|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|10
1618248850000|2021-04-12 17:34:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|23
1618248860000|2021-04-12 17:34:20|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|8
1618248870000|2021-04-12 17:34:30|2235.5|2235.2|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|16
1618248880000|2021-04-12 17:34:40|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|17
1618248890000|2021-04-12 17:34:50|2235.7|2235.4|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|25
1618248900000|2021-04-12 17:35:00|2235.7|2235.4|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|30
1618248910000|2021-04-12 17:35:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|19
1618248920000|2021-04-12 17:35:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|8
1618248930000|2021-04-12 17:35:30|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|11
1618248940000|2021-04-12 17:35:40|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|5
1618248950000|2021-04-12 17:35:50|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|11
1618248960000|2021-04-12 17:36:00|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|6
1618248970000|2021-04-12 17:36:10|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|7
1618248980000|2021-04-12 17:36:20|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|9
1618248990000|2021-04-12 17:36:30|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|5
1618249000000|2021-04-12 17:36:40|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|8
1618249010000|2021-04-12 17:36:50|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|2
1618249020000|2021-04-12 17:37:00|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|17
1618249030000|2021-04-12 17:37:10|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|11
1618249040000|2021-04-12 17:37:20|2235.2|2234.9|2235.6|2235.3|2235.7|2235.4|2235.2|2234.9|41
1618249050000|2021-04-12 17:37:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|4
1618249060000|2021-04-12 17:37:40|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|6
1618249070000|2021-04-12 17:37:50|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.8|2234.5|50
1618249080000|2021-04-12 17:38:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|5
1618249090000|2021-04-12 17:38:10|2235|2234.7|2235|2234.7|2235|2234.7|2234.9|2234.6|20
1618249100000|2021-04-12 17:38:20|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|12
1618249110000|2021-04-12 17:38:30|2234.8|2234.5|2235.3|2235|2235.3|2235|2234.8|2234.5|3
1618249120000|2021-04-12 17:38:40|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|16
1618249130000|2021-04-12 17:38:50|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|11
1618249140000|2021-04-12 17:39:00|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.1|2233.8|33
1618249150000|2021-04-12 17:39:10|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2233.8|2233.5|58
1618249160000|2021-04-12 17:39:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|8
1618249170000|2021-04-12 17:39:30|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.3|2234|14
1618249180000|2021-04-12 17:39:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|17
1618249190000|2021-04-12 17:39:50|2234.4|2234.1|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|24
1618249200000|2021-04-12 17:40:00|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|8
1618249210000|2021-04-12 17:40:10|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|5
1618249220000|2021-04-12 17:40:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|7
1618249230000|2021-04-12 17:40:30|||||||||1
1618249240000|2021-04-12 17:40:40|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|25
1618249250000|2021-04-12 17:40:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|11
1618249260000|2021-04-12 17:41:00|2234.1|2233.8|2233.7|2233.4|2234.3|2234|2233.7|2233.4|41
1618249270000|2021-04-12 17:41:10|2233.6|2233.3|2233.3|2233|2233.7|2233.4|2233.3|2233|33
1618249280000|2021-04-12 17:41:20|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|20
1618249290000|2021-04-12 17:41:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|7
1618249300000|2021-04-12 17:41:40|2233.4|2233.1|2233.3|2233|2233.6|2233.3|2233.3|2233|18
1618249310000|2021-04-12 17:41:50|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|22
1618249320000|2021-04-12 17:42:00|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|46
1618249330000|2021-04-12 17:42:10|2233.2|2232.9|2233.8|2233.5|2233.8|2233.5|2233.2|2232.9|36
1618249340000|2021-04-12 17:42:20|2233.7|2233.4|2234.2|2233.9|2234.2|2233.9|2233.7|2233.4|28
1618249350000|2021-04-12 17:42:30|2234.1|2233.8|2234|2233.7|2234.3|2234|2234|2233.7|34
1618249360000|2021-04-12 17:42:40|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|11
1618249370000|2021-04-12 17:42:50|2234.2|2233.9|2233.6|2233.3|2234.2|2233.9|2233.6|2233.3|15
1618249380000|2021-04-12 17:43:00|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|14
1618249390000|2021-04-12 17:43:10|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|5
1618249400000|2021-04-12 17:43:20|||||||||9
1618249410000|2021-04-12 17:43:30|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|6
1618249420000|2021-04-12 17:43:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618249430000|2021-04-12 17:43:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.3|2233|13
1618249440000|2021-04-12 17:44:00|2233.6|2233.3|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|19
1618249450000|2021-04-12 17:44:10|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|11
1618249460000|2021-04-12 17:44:20|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|16
1618249470000|2021-04-12 17:44:30|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|4
1618249480000|2021-04-12 17:44:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.2|2232.9|7
1618249490000|2021-04-12 17:44:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|6
1618249500000|2021-04-12 17:45:00|2233.5|2233.2|2232.7|2232.4|2233.6|2233.3|2232.7|2232.4|41
1618249510000|2021-04-12 17:45:10|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.6|2232.3|27
1618249520000|2021-04-12 17:45:20|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|15
1618249530000|2021-04-12 17:45:30|2233.4|2233.1|2234|2233.7|2234|2233.7|2233.4|2233.1|13
1618249540000|2021-04-12 17:45:40|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234.1|2233.8|26
1618249550000|2021-04-12 17:45:50|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|9
1618249560000|2021-04-12 17:46:00|2234.3|2234|2234.6|2234.3|2234.7|2234.4|2234.3|2234|19
1618249570000|2021-04-12 17:46:10|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|55
1618249580000|2021-04-12 17:46:20|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|24
1618249590000|2021-04-12 17:46:30|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|9
1618249600000|2021-04-12 17:46:40|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|8
1618249610000|2021-04-12 17:46:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|9
1618249620000|2021-04-12 17:47:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234|2233.7|19
1618249630000|2021-04-12 17:47:10|2234.1|2233.8|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|15
1618249640000|2021-04-12 17:47:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1618249650000|2021-04-12 17:47:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|4
1618249660000|2021-04-12 17:47:40|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|3
1618249670000|2021-04-12 17:47:50|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|22
1618249680000|2021-04-12 17:48:00|2234.3|2234|2234.3|2234|2234.5|2234.2|2234.2|2233.9|24
1618249690000|2021-04-12 17:48:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234|2233.7|14
1618249700000|2021-04-12 17:48:20|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|7
1618249710000|2021-04-12 17:48:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|25
1618249720000|2021-04-12 17:48:40|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|12
1618249730000|2021-04-12 17:48:50|2234.1|2233.8|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|16
1618249740000|2021-04-12 17:49:00|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|4
1618249750000|2021-04-12 17:49:10|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.2|2233.9|25
1618249760000|2021-04-12 17:49:20|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|4
1618249770000|2021-04-12 17:49:30|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|9
1618249780000|2021-04-12 17:49:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1618249790000|2021-04-12 17:49:50|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|42
1618249800000|2021-04-12 17:50:00|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|75
1618249810000|2021-04-12 17:50:10|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|50
1618249820000|2021-04-12 17:50:20|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|52
1618249830000|2021-04-12 17:50:30|2235.5|2235.2|2235|2234.7|2235.5|2235.2|2235|2234.7|20
1618249840000|2021-04-12 17:50:40|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|12
1618249850000|2021-04-12 17:50:50|2234.8|2234.5|2234.3|2234|2234.8|2234.5|2234.3|2234|18
1618249860000|2021-04-12 17:51:00|2234.4|2234.1|2233.7|2233.4|2234.4|2234.1|2233.6|2233.3|22
1618249870000|2021-04-12 17:51:10|2233.6|2233.3|2233.1|2232.8|2233.6|2233.3|2233.1|2232.8|47
1618249880000|2021-04-12 17:51:20|2233|2232.7|2233.3|2233|2233.3|2233|2233|2232.7|16
1618249890000|2021-04-12 17:51:30|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|42
1618249900000|2021-04-12 17:51:40|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|10
1618249910000|2021-04-12 17:51:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|3
1618249920000|2021-04-12 17:52:00|2233.4|2233.1|2233.8|2233.5|2233.9|2233.6|2233.4|2233.1|32
1618249930000|2021-04-12 17:52:10|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|8
1618249940000|2021-04-12 17:52:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|17
1618249950000|2021-04-12 17:52:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1618249960000|2021-04-12 17:52:40|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|16
1618249970000|2021-04-12 17:52:50|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|15
1618249980000|2021-04-12 17:53:00|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|6
1618249990000|2021-04-12 17:53:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|10
1618250000000|2021-04-12 17:53:20|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|6
1618250010000|2021-04-12 17:53:30|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|4
1618250020000|2021-04-12 17:53:40|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|6
1618250030000|2021-04-12 17:53:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|13
1618250040000|2021-04-12 17:54:00|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|15
1618250050000|2021-04-12 17:54:10|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|20
1618250060000|2021-04-12 17:54:20|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|6
1618250070000|2021-04-12 17:54:30|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|18
1618250080000|2021-04-12 17:54:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1618250090000|2021-04-12 17:54:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1618250100000|2021-04-12 17:55:00|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|2
1618250110000|2021-04-12 17:55:10|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|14
1618250120000|2021-04-12 17:55:20|2233.3|2233|2233.3|2233|2233.5|2233.2|2233.3|2233|11
1618250130000|2021-04-12 17:55:30|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|13
1618250140000|2021-04-12 17:55:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|6
1618250150000|2021-04-12 17:55:50|2233.3|2233|2233.3|2233|2233.5|2233.2|2233.3|2233|5
1618250160000|2021-04-12 17:56:00|2233.1|2232.8|2233.3|2233|2233.3|2233|2233|2232.7|17
1618250170000|2021-04-12 17:56:10|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|12
1618250180000|2021-04-12 17:56:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|11
1618250190000|2021-04-12 17:56:30|2233.3|2233|2233.4|2233.1|2233.6|2233.3|2233.3|2233|26
1618250200000|2021-04-12 17:56:40|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|13
1618250210000|2021-04-12 17:56:50|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|14
1618250220000|2021-04-12 17:57:00|2233.1|2232.8|2233.3|2233|2233.4|2233.1|2233|2232.7|58
1618250230000|2021-04-12 17:57:10|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|28
1618250240000|2021-04-12 17:57:20|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|24
1618250250000|2021-04-12 17:57:30|2233.4|2233.1|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|22
1618250260000|2021-04-12 17:57:40|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|7
1618250270000|2021-04-12 17:57:50|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|36
1618250280000|2021-04-12 17:58:00|2234|2233.7|2234.2|2233.9|2234.3|2234|2234|2233.7|24
1618250290000|2021-04-12 17:58:10|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|13
1618250300000|2021-04-12 17:58:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|8
1618250310000|2021-04-12 17:58:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|9
1618250320000|2021-04-12 17:58:40|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|18
1618250330000|2021-04-12 17:58:50|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|19
1618250340000|2021-04-12 17:59:00|2233.6|2233.3|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|14
1618250350000|2021-04-12 17:59:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|7
1618250360000|2021-04-12 17:59:20|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|9
1618250370000|2021-04-12 17:59:30|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|7
1618250380000|2021-04-12 17:59:40|2233.1|2232.8|2233.3|2233|2233.3|2233|2233|2232.7|50
1618250390000|2021-04-12 17:59:50|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|21
1618250400000|2021-04-12 18:00:00|2233.4|2233.1|2233.7|2233.4|2233.9|2233.6|2233.3|2233|233
1618250410000|2021-04-12 18:00:10|2233.8|2233.5|2234.5|2234.2|2234.6|2234.3|2233.8|2233.5|60
1618250420000|2021-04-12 18:00:20|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|22
1618250430000|2021-04-12 18:00:30|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|11
1618250440000|2021-04-12 18:00:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.7|2234.4|16
1618250450000|2021-04-12 18:00:50|2234.8|2234.5|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|43
1618250460000|2021-04-12 18:01:00|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234|2233.7|10
1618250470000|2021-04-12 18:01:10|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|10
1618250480000|2021-04-12 18:01:20|2234.1|2233.8|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|11
1618250490000|2021-04-12 18:01:30|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|12
1618250500000|2021-04-12 18:01:40|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.4|2233.1|27
1618250510000|2021-04-12 18:01:50|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|17
1618250520000|2021-04-12 18:02:00|2233.7|2233.4|2233|2232.7|2233.8|2233.5|2233|2232.7|58
1618250530000|2021-04-12 18:02:10|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|19
1618250540000|2021-04-12 18:02:20|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.2|2232.9|20
1618250550000|2021-04-12 18:02:30|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|14
1618250560000|2021-04-12 18:02:40|2233.4|2233.1|2234.3|2234|2234.3|2234|2233.4|2233.1|50
1618250570000|2021-04-12 18:02:50|2234.4|2234.1|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|46
1618250580000|2021-04-12 18:03:00|2234.5|2234.2|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|64
1618250590000|2021-04-12 18:03:10|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|21
1618250600000|2021-04-12 18:03:20|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|34
1618250610000|2021-04-12 18:03:30|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|50
1618250620000|2021-04-12 18:03:40|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2233.9|2233.6|8
1618250630000|2021-04-12 18:03:50|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|12
1618250640000|2021-04-12 18:04:00|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|21
1618250650000|2021-04-12 18:04:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1618250660000|2021-04-12 18:04:20|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.4|2233.1|25
1618250670000|2021-04-12 18:04:30|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|6
1618250690000|2021-04-12 18:04:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|6
1618250700000|2021-04-12 18:05:00|2233.3|2233|2233.3|2233|2233.4|2233.1|2232.9|2232.6|42
1618250710000|2021-04-12 18:05:10|2233.2|2232.9|2233.8|2233.5|2233.8|2233.5|2233.1|2232.8|46
1618250720000|2021-04-12 18:05:20|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|16
1618250730000|2021-04-12 18:05:30|||||||||1
1618250740000|2021-04-12 18:05:40|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|12
1618250750000|2021-04-12 18:05:50|2233.1|2232.8|2232.2|2231.9|2233.1|2232.8|2232.1|2231.8|77
1618250760000|2021-04-12 18:06:00|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232|2231.7|52
1618250770000|2021-04-12 18:06:10|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|17
1618250780000|2021-04-12 18:06:20|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.6|2231.3|37
1618250790000|2021-04-12 18:06:30|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.8|2231.5|18
1618250800000|2021-04-12 18:06:40|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|29
1618250810000|2021-04-12 18:06:50|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.7|2231.4|32
1618250820000|2021-04-12 18:07:00|2232.1|2231.8|2232.5|2232.2|2232.8|2232.5|2232.1|2231.8|52
1618250830000|2021-04-12 18:07:10|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|14
1618250840000|2021-04-12 18:07:20|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.5|2232.2|47
1618250850000|2021-04-12 18:07:30|2233|2232.7|2233.4|2233.1|2233.5|2233.2|2232.9|2232.6|63
1618250860000|2021-04-12 18:07:40|2233.6|2233.3|2232.9|2232.6|2233.6|2233.3|2232.9|2232.6|13
1618250870000|2021-04-12 18:07:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|3
1618250880000|2021-04-12 18:08:00|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|5
1618250890000|2021-04-12 18:08:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|15
1618250900000|2021-04-12 18:08:20|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|38
1618250910000|2021-04-12 18:08:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1618250920000|2021-04-12 18:08:40|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|8
1618250930000|2021-04-12 18:08:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|15
1618250940000|2021-04-12 18:09:00|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|25
1618250950000|2021-04-12 18:09:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|7
1618250960000|2021-04-12 18:09:20|2233.4|2233.1|2232.8|2232.5|2233.4|2233.1|2232.8|2232.5|19
1618250970000|2021-04-12 18:09:30|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.2|2231.9|27
1618250980000|2021-04-12 18:09:40|2232.5|2232.2|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|21
1618250990000|2021-04-12 18:09:50|2232.3|2232|2232.4|2232.1|2232.6|2232.3|2232.3|2232|10
1618251000000|2021-04-12 18:10:00|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.2|2231.9|9
1618251010000|2021-04-12 18:10:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|5
1618251020000|2021-04-12 18:10:20|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.8|2232.5|11
1618251030000|2021-04-12 18:10:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.7|2232.4|12
1618251040000|2021-04-12 18:10:40|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|7
1618251050000|2021-04-12 18:10:50|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|8
1618251060000|2021-04-12 18:11:00|2232.8|2232.5|2233.3|2233|2233.3|2233|2232.7|2232.4|51
1618251070000|2021-04-12 18:11:10|2233.2|2232.9|2232.9|2232.6|2233.3|2233|2232.9|2232.6|11
1618251080000|2021-04-12 18:11:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|6
1618251090000|2021-04-12 18:11:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|3
1618251100000|2021-04-12 18:11:40|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|10
1618251110000|2021-04-12 18:11:50|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|28
1618251120000|2021-04-12 18:12:00|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|20
1618251130000|2021-04-12 18:12:10|2233.2|2232.9|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|10
1618251140000|2021-04-12 18:12:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|6
1618251150000|2021-04-12 18:12:30|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|14
1618251160000|2021-04-12 18:12:40|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|15
1618251170000|2021-04-12 18:12:50|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|5
1618251180000|2021-04-12 18:13:00|2232.8|2232.5|2233.3|2233|2233.3|2233|2232.8|2232.5|16
1618251190000|2021-04-12 18:13:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1618251200000|2021-04-12 18:13:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618251210000|2021-04-12 18:13:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|6
1618251230000|2021-04-12 18:13:50|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|12
1618251240000|2021-04-12 18:14:00|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|7
1618251250000|2021-04-12 18:14:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|2
1618251260000|2021-04-12 18:14:20|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|5
1618251270000|2021-04-12 18:14:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|2
1618251280000|2021-04-12 18:14:40|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|9
1618251290000|2021-04-12 18:14:50|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|6
1618251300000|2021-04-12 18:15:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233|2232.7|46
1618251310000|2021-04-12 18:15:10|2233.6|2233.3|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|12
1618251320000|2021-04-12 18:15:20|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|7
1618251330000|2021-04-12 18:15:30|2233.3|2233|2232.9|2232.6|2233.4|2233.1|2232.8|2232.5|16
1618251340000|2021-04-12 18:15:40|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|4
1618251350000|2021-04-12 18:15:50|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|9
1618251360000|2021-04-12 18:16:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|5
1618251370000|2021-04-12 18:16:10|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|41
1618251380000|2021-04-12 18:16:20|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|24
1618251390000|2021-04-12 18:16:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232|2231.7|33
1618251400000|2021-04-12 18:16:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|6
1618251410000|2021-04-12 18:16:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|8
1618251420000|2021-04-12 18:17:00|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|22
1618251430000|2021-04-12 18:17:10|2232.7|2232.4|2232.8|2232.5|2233|2232.7|2232.7|2232.4|15
1618251440000|2021-04-12 18:17:20|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|24
1618251450000|2021-04-12 18:17:30|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|29
1618251460000|2021-04-12 18:17:40|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|15
1618251470000|2021-04-12 18:17:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2232.9|2232.6|46
1618251480000|2021-04-12 18:18:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1618251490000|2021-04-12 18:18:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|10
1618251500000|2021-04-12 18:18:20|2233.4|2233.1|2232.8|2232.5|2233.6|2233.3|2232.8|2232.5|81
1618251510000|2021-04-12 18:18:30|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|11
1618251520000|2021-04-12 18:18:40|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|12
1618251530000|2021-04-12 18:18:50|2233.3|2233|2233.1|2232.8|2233.3|2233|2232.9|2232.6|38
1618251540000|2021-04-12 18:19:00|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|8
1618251550000|2021-04-12 18:19:10|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|6
1618251560000|2021-04-12 18:19:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1618251570000|2021-04-12 18:19:30|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|9
1618251580000|2021-04-12 18:19:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|9
1618251590000|2021-04-12 18:19:50|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|4
1618251600000|2021-04-12 18:20:00|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|8
1618251610000|2021-04-12 18:20:10|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|11
1618251620000|2021-04-12 18:20:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|7
1618251630000|2021-04-12 18:20:30|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|11
1618251640000|2021-04-12 18:20:40|2231.5|2231.2|2231.3|2231|2231.7|2231.4|2231.3|2231|59
1618251650000|2021-04-12 18:20:50|2231.4|2231.1|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|30
1618251660000|2021-04-12 18:21:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|9
1618251670000|2021-04-12 18:21:10|2231.8|2231.5|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|24
1618251680000|2021-04-12 18:21:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1618251690000|2021-04-12 18:21:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|8
1618251700000|2021-04-12 18:21:40|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|10
1618251710000|2021-04-12 18:21:50|2232.8|2232.5|2232.2|2231.9|2232.9|2232.6|2232.2|2231.9|16
1618251720000|2021-04-12 18:22:00|2231.9|2231.6|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|15
1618251730000|2021-04-12 18:22:10|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|5
1618251740000|2021-04-12 18:22:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618251750000|2021-04-12 18:22:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1618251760000|2021-04-12 18:22:40|2232.2|2231.9|2231.9|2231.6|2232.3|2232|2231.9|2231.6|12
1618251770000|2021-04-12 18:22:50|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|2
1618251780000|2021-04-12 18:23:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1618251790000|2021-04-12 18:23:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|3
1618251800000|2021-04-12 18:23:20|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|2
1618251810000|2021-04-12 18:23:30|2231.9|2231.6|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|7
1618251820000|2021-04-12 18:23:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|6
1618251830000|2021-04-12 18:23:50|2231.6|2231.3|2232|2231.7|2232|2231.7|2231.6|2231.3|19
1618251840000|2021-04-12 18:24:00|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|10
1618251850000|2021-04-12 18:24:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1618251860000|2021-04-12 18:24:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1618251870000|2021-04-12 18:24:30|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|5
1618251880000|2021-04-12 18:24:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618251890000|2021-04-12 18:24:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|5
1618251900000|2021-04-12 18:25:00|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|5
1618251910000|2021-04-12 18:25:10|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.7|2230.4|49
1618251920000|2021-04-12 18:25:20|2231|2230.7|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|27
1618251930000|2021-04-12 18:25:30|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|17
1618251940000|2021-04-12 18:25:40|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.7|2230.4|12
1618251950000|2021-04-12 18:25:50|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|11
1618251960000|2021-04-12 18:26:00|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|26
1618251970000|2021-04-12 18:26:10|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.3|2230|47
1618251980000|2021-04-12 18:26:20|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|21
1618251990000|2021-04-12 18:26:30|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|8
1618252000000|2021-04-12 18:26:40|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|19
1618252010000|2021-04-12 18:26:50|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|8
1618252020000|2021-04-12 18:27:00|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|16
1618252030000|2021-04-12 18:27:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|4
1618252040000|2021-04-12 18:27:20|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|6
1618252050000|2021-04-12 18:27:30|2231.6|2231.3|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|13
1618252060000|2021-04-12 18:27:40|2231.8|2231.5|2231.2|2230.9|2231.8|2231.5|2231.2|2230.9|28
1618252070000|2021-04-12 18:27:50|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.3|2231|8
1618252080000|2021-04-12 18:28:00|2231.3|2231|2230.9|2230.6|2231.4|2231.1|2230.6|2230.3|56
1618252090000|2021-04-12 18:28:10|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|8
1618252100000|2021-04-12 18:28:20|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|16
1618252110000|2021-04-12 18:28:30|2231.4|2231.1|2230.9|2230.6|2231.4|2231.1|2230.9|2230.6|4
1618252120000|2021-04-12 18:28:40|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|16
1618252130000|2021-04-12 18:28:50|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|8
1618252140000|2021-04-12 18:29:00|2231|2230.7|2231.5|2231.2|2231.5|2231.2|2230.8|2230.5|20
1618252150000|2021-04-12 18:29:10|2231.7|2231.4|2231.3|2231|2231.8|2231.5|2231.3|2231|15
1618252160000|2021-04-12 18:29:20|2231.5|2231.2|2231|2230.7|2231.5|2231.2|2231|2230.7|16
1618252170000|2021-04-12 18:29:30|2230.8|2230.5|2231.5|2231.2|2231.5|2231.2|2230.8|2230.5|32
1618252180000|2021-04-12 18:29:40|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|4
1618252190000|2021-04-12 18:29:50|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|22
1618252200000|2021-04-12 18:30:00|2232.2|2231.9|2232.5|2232.2|2232.6|2232.3|2232|2231.7|76
1618252210000|2021-04-12 18:30:10|2232.6|2232.3|2232.3|2232|2232.7|2232.4|2232.2|2231.9|32
1618252220000|2021-04-12 18:30:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|16
1618252230000|2021-04-12 18:30:30|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.3|2232|21
1618252240000|2021-04-12 18:30:40|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|27
1618252250000|2021-04-12 18:30:50|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|12
1618252260000|2021-04-12 18:31:00|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|10
1618252270000|2021-04-12 18:31:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|4
1618252280000|2021-04-12 18:31:20|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|2
1618252290000|2021-04-12 18:31:30|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|4
1618252300000|2021-04-12 18:31:40|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|2
1618252310000|2021-04-12 18:31:50|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|8
1618252320000|2021-04-12 18:32:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|4
1618252330000|2021-04-12 18:32:10|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|2
1618252340000|2021-04-12 18:32:20|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|7
1618252350000|2021-04-12 18:32:30|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|6
1618252360000|2021-04-12 18:32:40|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|6
1618252370000|2021-04-12 18:32:50|||||||||3
1618252380000|2021-04-12 18:33:00|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232.1|2231.8|13
1618252390000|2021-04-12 18:33:10|2232.5|2232.2|2232.2|2231.9|2232.6|2232.3|2232.2|2231.9|20
1618252400000|2021-04-12 18:33:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|3
1618252410000|2021-04-12 18:33:30|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|7
1618252420000|2021-04-12 18:33:40|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|3
1618252430000|2021-04-12 18:33:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.1|2231.8|7
1618252440000|2021-04-12 18:34:00|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.8|2231.5|21
1618252450000|2021-04-12 18:34:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1618252460000|2021-04-12 18:34:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1618252480000|2021-04-12 18:34:40|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|5
1618252490000|2021-04-12 18:34:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|8
1618252500000|2021-04-12 18:35:00|2231.6|2231.3|2231.9|2231.6|2232|2231.7|2231.6|2231.3|20
1618252510000|2021-04-12 18:35:10|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|5
1618252520000|2021-04-12 18:35:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1618252530000|2021-04-12 18:35:30|2232.2|2231.9|2232.6|2232.3|2232.8|2232.5|2232.2|2231.9|19
1618252540000|2021-04-12 18:35:40|2232.8|2232.5|2233.3|2233|2233.3|2233|2232.8|2232.5|34
1618252550000|2021-04-12 18:35:50|2233.4|2233.1|2233.3|2233|2233.6|2233.3|2233.1|2232.8|74
1618252560000|2021-04-12 18:36:00|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|23
1618252570000|2021-04-12 18:36:10|2233|2232.7|2233.2|2232.9|2233.3|2233|2233|2232.7|17
1618252580000|2021-04-12 18:36:20|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|6
1618252590000|2021-04-12 18:36:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|4
1618252600000|2021-04-12 18:36:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618252610000|2021-04-12 18:36:50|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.3|2233|24
1618252620000|2021-04-12 18:37:00|2233.5|2233.2|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|19
1618252630000|2021-04-12 18:37:10|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|11
1618252640000|2021-04-12 18:37:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|5
1618252650000|2021-04-12 18:37:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|10
1618252660000|2021-04-12 18:37:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|11
1618252670000|2021-04-12 18:37:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|12
1618252680000|2021-04-12 18:38:00|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|13
1618252690000|2021-04-12 18:38:10|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|6
1618252700000|2021-04-12 18:38:20|2232.9|2232.6|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|15
1618252710000|2021-04-12 18:38:30|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|5
1618252720000|2021-04-12 18:38:40|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|6
1618252730000|2021-04-12 18:38:50|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|7
1618252740000|2021-04-12 18:39:00|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|11
1618252750000|2021-04-12 18:39:10|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.8|2232.5|10
1618252760000|2021-04-12 18:39:20|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|10
1618252770000|2021-04-12 18:39:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|12
1618252780000|2021-04-12 18:39:40|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|23
1618252790000|2021-04-12 18:39:50|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|4
1618252800000|2021-04-12 18:40:00|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.4|2232.1|28
1618252810000|2021-04-12 18:40:10|2232.8|2232.5|2232.2|2231.9|2232.9|2232.6|2232.2|2231.9|29
1618252820000|2021-04-12 18:40:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.1|2231.8|14
1618252830000|2021-04-12 18:40:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|5
1618252840000|2021-04-12 18:40:40|2232|2231.7|2232.6|2232.3|2232.6|2232.3|2232|2231.7|41
1618252850000|2021-04-12 18:40:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|3
1618252860000|2021-04-12 18:41:00|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.3|2232|16
1618252870000|2021-04-12 18:41:10|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|26
1618252880000|2021-04-12 18:41:20|2232.2|2231.9|2232.3|2232|2232.3|2232|2232|2231.7|28
1618252890000|2021-04-12 18:41:30|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.9|2231.6|20
1618252900000|2021-04-12 18:41:40|2231.8|2231.5|2231.3|2231|2231.9|2231.6|2231.2|2230.9|83
1618252910000|2021-04-12 18:41:50|2231.2|2230.9|2230.6|2230.3|2231.3|2231|2230.5|2230.2|87
1618252920000|2021-04-12 18:42:00|2230.4|2230.1|2230.2|2229.9|2230.5|2230.2|2229.8|2229.5|75
1618252930000|2021-04-12 18:42:10|2230|2229.7|2230|2229.7|2230.3|2230|2230|2229.7|40
1618252940000|2021-04-12 18:42:20|2229.9|2229.6|2230.2|2229.9|2230.3|2230|2229.8|2229.5|16
1618252950000|2021-04-12 18:42:30|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|22
1618252960000|2021-04-12 18:42:40|2230.7|2230.4|2230.6|2230.3|2231|2230.7|2230.3|2230|46
1618252970000|2021-04-12 18:42:50|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|14
1618252980000|2021-04-12 18:43:00|2231.1|2230.8|2231.6|2231.3|2231.7|2231.4|2231.1|2230.8|56
1618252990000|2021-04-12 18:43:10|2231.5|2231.2|2231.8|2231.5|2232.1|2231.8|2231.5|2231.2|52
1618253000000|2021-04-12 18:43:20|2231.9|2231.6|2232.2|2231.9|2232.3|2232|2231.9|2231.6|61
1618253010000|2021-04-12 18:43:30|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|17
1618253020000|2021-04-12 18:43:40|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|13
1618253030000|2021-04-12 18:43:50|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|11
1618253040000|2021-04-12 18:44:00|2232.1|2231.8|2231.8|2231.5|2232.2|2231.9|2231.7|2231.4|21
1618253050000|2021-04-12 18:44:10|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.7|2231.4|4
1618253060000|2021-04-12 18:44:20|2232|2231.7|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|16
1618253070000|2021-04-12 18:44:30|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|27
1618253080000|2021-04-12 18:44:40|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|58
1618253090000|2021-04-12 18:44:50|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|5
1618253100000|2021-04-12 18:45:00|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|27
1618253110000|2021-04-12 18:45:10|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|25
1618253120000|2021-04-12 18:45:20|2231.8|2231.5|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|13
1618253130000|2021-04-12 18:45:30|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|22
1618253140000|2021-04-12 18:45:40|2232.6|2232.3|2232.3|2232|2232.7|2232.4|2232.3|2232|23
1618253150000|2021-04-12 18:45:50|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|9
1618253160000|2021-04-12 18:46:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|13
1618253170000|2021-04-12 18:46:10|2231.9|2231.6|2232.2|2231.9|2232.4|2232.1|2231.9|2231.6|15
1618253180000|2021-04-12 18:46:20|2232.1|2231.8|2232.5|2232.2|2232.7|2232.4|2232|2231.7|30
1618253190000|2021-04-12 18:46:30|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|33
1618253200000|2021-04-12 18:46:40|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|35
1618253210000|2021-04-12 18:46:50|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.1|2231.8|34
1618253220000|2021-04-12 18:47:00|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|39
1618253230000|2021-04-12 18:47:10|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.7|2232.4|34
1618253240000|2021-04-12 18:47:20|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233|2232.7|12
1618253250000|2021-04-12 18:47:30|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|3
1618253260000|2021-04-12 18:47:40|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|15
1618253270000|2021-04-12 18:47:50|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|6
1618253280000|2021-04-12 18:48:00|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|18
1618253290000|2021-04-12 18:48:10|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|12
1618253300000|2021-04-12 18:48:20|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|6
1618253310000|2021-04-12 18:48:30|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|17
1618253320000|2021-04-12 18:48:40|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|15
1618253330000|2021-04-12 18:48:50|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|8
1618253340000|2021-04-12 18:49:00|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|5
1618253350000|2021-04-12 18:49:10|2232.5|2232.2|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|26
1618253360000|2021-04-12 18:49:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1618253370000|2021-04-12 18:49:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|5
1618253380000|2021-04-12 18:49:40|2232.7|2232.4|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|5
1618253390000|2021-04-12 18:49:50|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|19
1618253400000|2021-04-12 18:50:00|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|15
1618253410000|2021-04-12 18:50:10|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|5
1618253420000|2021-04-12 18:50:20|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|12
1618253430000|2021-04-12 18:50:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|2
1618253440000|2021-04-12 18:50:40|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|14
1618253450000|2021-04-12 18:50:50|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|17
1618253460000|2021-04-12 18:51:00|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|12
1618253470000|2021-04-12 18:51:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|13
1618253480000|2021-04-12 18:51:20|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|11
1618253490000|2021-04-12 18:51:30|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|7
1618253500000|2021-04-12 18:51:40|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|7
1618253510000|2021-04-12 18:51:50|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|9
1618253520000|2021-04-12 18:52:00|2231.9|2231.6|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|11
1618253530000|2021-04-12 18:52:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1618253540000|2021-04-12 18:52:20|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|5
1618253550000|2021-04-12 18:52:30|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|9
1618253560000|2021-04-12 18:52:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1618253570000|2021-04-12 18:52:50|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|6
1618253580000|2021-04-12 18:53:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|4
1618253590000|2021-04-12 18:53:10|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|9
1618253600000|2021-04-12 18:53:20|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|8
1618253610000|2021-04-12 18:53:30|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.8|2231.5|10
1618253620000|2021-04-12 18:53:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|6
1618253630000|2021-04-12 18:53:50|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|5
1618253640000|2021-04-12 18:54:00|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2230.8|2230.5|63
1618253650000|2021-04-12 18:54:10|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|20
1618253660000|2021-04-12 18:54:20|2231.8|2231.5|2232.3|2232|2232.3|2232|2231.8|2231.5|14
1618253670000|2021-04-12 18:54:30|2232.4|2232.1|2233|2232.7|2233|2232.7|2232.4|2232.1|45
1618253680000|2021-04-12 18:54:40|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|10
1618253690000|2021-04-12 18:54:50|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|9
1618253700000|2021-04-12 18:55:00|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|18
1618253710000|2021-04-12 18:55:10|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|11
1618253720000|2021-04-12 18:55:20|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.3|2232|13
1618253730000|2021-04-12 18:55:30|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|15
1618253740000|2021-04-12 18:55:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233|2232.7|8
1618253750000|2021-04-12 18:55:50|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2233|2232.7|19
1618253760000|2021-04-12 18:56:00|2233.5|2233.2|2233.1|2232.8|2233.6|2233.3|2233.1|2232.8|97
1618253770000|2021-04-12 18:56:10|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|6
1618253780000|2021-04-12 18:56:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|10
1618253790000|2021-04-12 18:56:30|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|8
1618253800000|2021-04-12 18:56:40|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|24
1618253810000|2021-04-12 18:56:50|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|22
1618253820000|2021-04-12 18:57:00|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|13
1618253830000|2021-04-12 18:57:10|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|10
1618253840000|2021-04-12 18:57:20|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|19
1618253850000|2021-04-12 18:57:30|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|19
1618253860000|2021-04-12 18:57:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|8
1618253870000|2021-04-12 18:57:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|8
1618253880000|2021-04-12 18:58:00|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|33
1618253890000|2021-04-12 18:58:10|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|12
1618253900000|2021-04-12 18:58:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1618253910000|2021-04-12 18:58:30|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|4
1618253920000|2021-04-12 18:58:40|||||||||1
1618253930000|2021-04-12 18:58:50|2231.6|2231.3|2231.5|2231.2|2231.8|2231.5|2231.3|2231|33
1618253940000|2021-04-12 18:59:00|2231.6|2231.3|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|45
1618253950000|2021-04-12 18:59:10|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|5
1618253960000|2021-04-12 18:59:20|2231.6|2231.3|2231.8|2231.5|2231.9|2231.6|2231.4|2231.1|21
1618253970000|2021-04-12 18:59:30|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.8|2231.5|11
1618253980000|2021-04-12 18:59:40|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|24
1618253990000|2021-04-12 18:59:50|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|2
1618254000000|2021-04-12 19:00:00|2232.1|2231.8|2231.7|2231.4|2232.4|2232.1|2231.7|2231.4|24
1618254010000|2021-04-12 19:00:10|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|11
1618254020000|2021-04-12 19:00:20|2231.3|2231|2231|2230.7|2231.3|2231|2230.9|2230.6|40
1618254030000|2021-04-12 19:00:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|29
1618254040000|2021-04-12 19:00:40|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|11
1618254050000|2021-04-12 19:00:50|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|9
1618254060000|2021-04-12 19:01:00|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|15
1618254070000|2021-04-12 19:01:10|2230.6|2230.3|2230.3|2230|2230.7|2230.4|2230.3|2230|27
1618254080000|2021-04-12 19:01:20|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230|2229.7|58
1618254090000|2021-04-12 19:01:30|2230.3|2230|2230.8|2230.5|2230.9|2230.6|2230.3|2230|31
1618254100000|2021-04-12 19:01:40|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|20
1618254110000|2021-04-12 19:01:50|2231.2|2230.9|2231.3|2231|2231.5|2231.2|2231.2|2230.9|34
1618254120000|2021-04-12 19:02:00|2231.1|2230.8|2230.4|2230.1|2231.1|2230.8|2230.4|2230.1|41
1618254130000|2021-04-12 19:02:10|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.9|2229.6|48
1618254140000|2021-04-12 19:02:20|2229.9|2229.6|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|63
1618254150000|2021-04-12 19:02:30|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.2|2228.9|34
1618254160000|2021-04-12 19:02:40|2229.4|2229.1|2229.1|2228.8|2229.5|2229.2|2229|2228.7|27
1618254170000|2021-04-12 19:02:50|2229|2228.7|2229.5|2229.2|2229.5|2229.2|2229|2228.7|47
1618254180000|2021-04-12 19:03:00|2229.6|2229.3|2230.1|2229.8|2230.3|2230|2229.6|2229.3|36
1618254190000|2021-04-12 19:03:10|2230.2|2229.9|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|22
1618254200000|2021-04-12 19:03:20|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.9|2229.6|23
1618254210000|2021-04-12 19:03:30|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|7
1618254220000|2021-04-12 19:03:40|2229.4|2229.1|2229.3|2229|2229.6|2229.3|2229.2|2228.9|42
1618254230000|2021-04-12 19:03:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|3
1618254240000|2021-04-12 19:04:00|2229.5|2229.2|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|12
1618254250000|2021-04-12 19:04:10|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229|2228.7|25
1618254260000|2021-04-12 19:04:20|2229.3|2229|2229.1|2228.8|2229.3|2229|2228.9|2228.6|33
1618254270000|2021-04-12 19:04:30|2229.3|2229|2229.8|2229.5|2229.9|2229.6|2229.3|2229|21
1618254280000|2021-04-12 19:04:40|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.5|2229.2|20
1618254290000|2021-04-12 19:04:50|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|12
1618254300000|2021-04-12 19:05:00|2230|2229.7|2230.1|2229.8|2230.5|2230.2|2230|2229.7|34
1618254310000|2021-04-12 19:05:10|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|25
1618254320000|2021-04-12 19:05:20|2230.4|2230.1|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|16
1618254330000|2021-04-12 19:05:30|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|7
1618254340000|2021-04-12 19:05:40|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|3
1618254350000|2021-04-12 19:05:50|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|20
1618254360000|2021-04-12 19:06:00|2231.4|2231.1|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|56
1618254370000|2021-04-12 19:06:10|2231.6|2231.3|2231.5|2231.2|2231.9|2231.6|2231.4|2231.1|56
1618254380000|2021-04-12 19:06:20|2231.6|2231.3|2231.2|2230.9|2231.7|2231.4|2231.2|2230.9|25
1618254390000|2021-04-12 19:06:30|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|18
1618254400000|2021-04-12 19:06:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|10
1618254410000|2021-04-12 19:06:50|2231.1|2230.8|2231.1|2230.8|2231.6|2231.3|2231.1|2230.8|21
1618254420000|2021-04-12 19:07:00|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|7
1618254430000|2021-04-12 19:07:10|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|10
1618254440000|2021-04-12 19:07:20|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|5
1618254450000|2021-04-12 19:07:30|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.6|2230.3|31
1618254460000|2021-04-12 19:07:40|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|21
1618254470000|2021-04-12 19:07:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|12
1618254480000|2021-04-12 19:08:00|2230.7|2230.4|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|12
1618254490000|2021-04-12 19:08:10|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|4
1618254500000|2021-04-12 19:08:20|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|12
1618254510000|2021-04-12 19:08:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618254520000|2021-04-12 19:08:40|2231.2|2230.9|2232.2|2231.9|2232.2|2231.9|2231.1|2230.8|134
1618254530000|2021-04-12 19:08:50|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.1|2231.8|49
1618254540000|2021-04-12 19:09:00|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|35
1618254550000|2021-04-12 19:09:10|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|26
1618254560000|2021-04-12 19:09:20|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|31
1618254570000|2021-04-12 19:09:30|2231.3|2231|2231|2230.7|2231.5|2231.2|2231|2230.7|41
1618254580000|2021-04-12 19:09:40|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|13
1618254590000|2021-04-12 19:09:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|3
1618254600000|2021-04-12 19:10:00|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|19
1618254610000|2021-04-12 19:10:10|2231.4|2231.1|2231.6|2231.3|2231.7|2231.4|2231.4|2231.1|30
1618254620000|2021-04-12 19:10:20|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.3|2231|11
1618254630000|2021-04-12 19:10:30|2231.3|2231|2231.3|2231|2231.4|2231.1|2231|2230.7|13
1618254640000|2021-04-12 19:10:40|2231.4|2231.1|2230.9|2230.6|2231.4|2231.1|2230.9|2230.6|7
1618254650000|2021-04-12 19:10:50|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|8
1618254660000|2021-04-12 19:11:00|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|5
1618254670000|2021-04-12 19:11:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|6
1618254680000|2021-04-12 19:11:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|4
1618254690000|2021-04-12 19:11:30|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|5
1618254700000|2021-04-12 19:11:40|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|5
1618254710000|2021-04-12 19:11:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|17
1618254720000|2021-04-12 19:12:00|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|30
1618254730000|2021-04-12 19:12:10|2230.8|2230.5|2230.4|2230.1|2230.8|2230.5|2230.3|2230|36
1618254740000|2021-04-12 19:12:20|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.2|2229.9|28
1618254750000|2021-04-12 19:12:30|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230|2229.7|21
1618254760000|2021-04-12 19:12:40|2230.2|2229.9|2230|2229.7|2230.4|2230.1|2230|2229.7|20
1618254770000|2021-04-12 19:12:50|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|20
1618254780000|2021-04-12 19:13:00|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2229.9|2229.6|34
1618254790000|2021-04-12 19:13:10|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|16
1618254800000|2021-04-12 19:13:20|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|33
1618254810000|2021-04-12 19:13:30|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|11
1618254820000|2021-04-12 19:13:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|13
1618254830000|2021-04-12 19:13:50|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2231|2230.7|17
1618254840000|2021-04-12 19:14:00|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|16
1618254850000|2021-04-12 19:14:10|2231.1|2230.8|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|24
1618254860000|2021-04-12 19:14:20|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|53
1618254870000|2021-04-12 19:14:30|2231.8|2231.5|2231.5|2231.2|2232|2231.7|2231.5|2231.2|32
1618254880000|2021-04-12 19:14:40|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|7
1618254890000|2021-04-12 19:14:50|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|13
1618254900000|2021-04-12 19:15:00|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|29
1618254910000|2021-04-12 19:15:10|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|8
1618254920000|2021-04-12 19:15:20|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|14
1618254930000|2021-04-12 19:15:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231|2230.7|13
1618254940000|2021-04-12 19:15:40|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.6|2230.3|26
1618254950000|2021-04-12 19:15:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|5
1618254960000|2021-04-12 19:16:00|2230.7|2230.4|2230.7|2230.4|2231|2230.7|2230.7|2230.4|34
1618254970000|2021-04-12 19:16:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|3
1618254980000|2021-04-12 19:16:20|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|8
1618254990000|2021-04-12 19:16:30|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|29
1618255000000|2021-04-12 19:16:40|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.3|2230|9
1618255010000|2021-04-12 19:16:50|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|18
1618255020000|2021-04-12 19:17:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230|2229.7|30
1618255030000|2021-04-12 19:17:10|2230.3|2230|2230.1|2229.8|2230.3|2230|2230|2229.7|24
1618255040000|2021-04-12 19:17:20|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|6
1618255050000|2021-04-12 19:17:30|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|30
1618255060000|2021-04-12 19:17:40|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|16
1618255070000|2021-04-12 19:17:50|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|20
1618255080000|2021-04-12 19:18:00|2230|2229.7|2230.4|2230.1|2230.6|2230.3|2230|2229.7|51
1618255090000|2021-04-12 19:18:10|2230.3|2230|2230|2229.7|2230.3|2230|2229.9|2229.6|25
1618255100000|2021-04-12 19:18:20|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|8
1618255110000|2021-04-12 19:18:30|2229.9|2229.6|2230.5|2230.2|2230.5|2230.2|2229.9|2229.6|35
1618255120000|2021-04-12 19:18:40|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|32
1618255130000|2021-04-12 19:18:50|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|14
1618255140000|2021-04-12 19:19:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|5
1618255150000|2021-04-12 19:19:10|2230|2229.7|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|22
1618255160000|2021-04-12 19:19:20|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|29
1618255170000|2021-04-12 19:19:30|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230.1|2229.8|10
1618255180000|2021-04-12 19:19:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618255190000|2021-04-12 19:19:50|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|6
1618255200000|2021-04-12 19:20:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|10
1618255210000|2021-04-12 19:20:10|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|20
1618255220000|2021-04-12 19:20:20|2230.1|2229.8|2231.1|2230.8|2231.2|2230.9|2230.1|2229.8|74
1618255230000|2021-04-12 19:20:30|2231|2230.7|2231.3|2231|2231.4|2231.1|2231|2230.7|28
1618255240000|2021-04-12 19:20:40|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|10
1618255250000|2021-04-12 19:20:50|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|20
1618255260000|2021-04-12 19:21:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|4
1618255270000|2021-04-12 19:21:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|12
1618255280000|2021-04-12 19:21:20|2231.6|2231.3|2232.5|2232.2|2232.5|2232.2|2231.6|2231.3|104
1618255290000|2021-04-12 19:21:30|2232.4|2232.1|2232|2231.7|2232.6|2232.3|2232|2231.7|71
1618255300000|2021-04-12 19:21:40|2232.2|2231.9|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|35
1618255310000|2021-04-12 19:21:50|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|34
1618255320000|2021-04-12 19:22:00|2232.5|2232.2|2233.1|2232.8|2233.1|2232.8|2232.5|2232.2|51
1618255330000|2021-04-12 19:22:10|2233|2232.7|2233.1|2232.8|2233.4|2233.1|2232.9|2232.6|56
1618255340000|2021-04-12 19:22:20|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.8|2232.5|36
1618255350000|2021-04-12 19:22:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|7
1618255360000|2021-04-12 19:22:40|2233.2|2232.9|2233.9|2233.6|2233.9|2233.6|2233.2|2232.9|42
1618255370000|2021-04-12 19:22:50|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|35
1618255380000|2021-04-12 19:23:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|21
1618255390000|2021-04-12 19:23:10|2234|2233.7|2234.5|2234.2|2234.6|2234.3|2234|2233.7|30
1618255400000|2021-04-12 19:23:20|2234.4|2234.1|2235.2|2234.9|2235.2|2234.9|2234.4|2234.1|75
1618255410000|2021-04-12 19:23:30|2235.1|2234.8|2234.5|2234.2|2235.2|2234.9|2234.4|2234.1|54
1618255420000|2021-04-12 19:23:40|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.7|2234.4|9
1618255430000|2021-04-12 19:23:50|2235.2|2234.9|2235.5|2235.2|2235.7|2235.4|2235.2|2234.9|68
1618255440000|2021-04-12 19:24:00|2235.6|2235.3|2235.4|2235.1|2235.7|2235.4|2235.3|2235|53
1618255450000|2021-04-12 19:24:10|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|81
1618255460000|2021-04-12 19:24:20|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|15
1618255470000|2021-04-12 19:24:30|2235.8|2235.5|2235.9|2235.6|2236.1|2235.8|2235.7|2235.4|24
1618255480000|2021-04-12 19:24:40|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.6|2235.3|28
1618255490000|2021-04-12 19:24:50|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.6|2235.3|38
1618255500000|2021-04-12 19:25:00|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|22
1618255510000|2021-04-12 19:25:10|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.7|2235.4|86
1618255520000|2021-04-12 19:25:20|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.7|2235.4|24
1618255530000|2021-04-12 19:25:30|2235.9|2235.6|2236.4|2236.1|2236.5|2236.2|2235.9|2235.6|41
1618255540000|2021-04-12 19:25:40|2236.3|2236|2236.1|2235.8|2236.3|2236|2235.7|2235.4|56
1618255550000|2021-04-12 19:25:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|34
1618255560000|2021-04-12 19:26:00|2236|2235.7|2236|2235.7|2236|2235.7|2235.7|2235.4|8
1618255570000|2021-04-12 19:26:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.6|2235.3|18
1618255580000|2021-04-12 19:26:20|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|8
1618255590000|2021-04-12 19:26:30|2236|2235.7|2236|2235.7|2236|2235.7|2235.7|2235.4|15
1618255600000|2021-04-12 19:26:40|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|15
1618255610000|2021-04-12 19:26:50|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|11
1618255620000|2021-04-12 19:27:00|2235.7|2235.4|2235.5|2235.2|2235.9|2235.6|2235.4|2235.1|25
1618255630000|2021-04-12 19:27:10|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|33
1618255640000|2021-04-12 19:27:20|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|22
1618255650000|2021-04-12 19:27:30|2236|2235.7|2236.2|2235.9|2236.4|2236.1|2235.9|2235.6|33
1618255660000|2021-04-12 19:27:40|2236.3|2236|2236.6|2236.3|2236.8|2236.5|2236.3|2236|50
1618255670000|2021-04-12 19:27:50|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|25
1618255680000|2021-04-12 19:28:00|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|14
1618255690000|2021-04-12 19:28:10|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|24
1618255700000|2021-04-12 19:28:20|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.7|2235.4|29
1618255710000|2021-04-12 19:28:30|2235.7|2235.4|2235.1|2234.8|2235.8|2235.5|2235.1|2234.8|39
1618255720000|2021-04-12 19:28:40|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|23
1618255730000|2021-04-12 19:28:50|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|15
1618255740000|2021-04-12 19:29:00|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|4
1618255750000|2021-04-12 19:29:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|6
1618255760000|2021-04-12 19:29:20|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|8
1618255770000|2021-04-12 19:29:30|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|33
1618255780000|2021-04-12 19:29:40|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|12
1618255790000|2021-04-12 19:29:50|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|8
1618255800000|2021-04-12 19:30:00|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|73
1618255810000|2021-04-12 19:30:10|2235|2234.7|2235.5|2235.2|2235.5|2235.2|2234.9|2234.6|25
1618255820000|2021-04-12 19:30:20|2235.4|2235.1|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|20
1618255830000|2021-04-12 19:30:30|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|14
1618255840000|2021-04-12 19:30:40|2235.9|2235.6|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|47
1618255850000|2021-04-12 19:30:50|2235.5|2235.2|2235.3|2235|2235.8|2235.5|2235.3|2235|31
1618255860000|2021-04-12 19:31:00|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|19
1618255870000|2021-04-12 19:31:10|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|27
1618255880000|2021-04-12 19:31:20|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|12
1618255890000|2021-04-12 19:31:30|2235.3|2235|2235|2234.7|2235.3|2235|2234.9|2234.6|12
1618255900000|2021-04-12 19:31:40|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|24
1618255910000|2021-04-12 19:31:50|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|36
1618255920000|2021-04-12 19:32:00|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.2|2234.9|19
1618255930000|2021-04-12 19:32:10|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|29
1618255940000|2021-04-12 19:32:20|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|40
1618255950000|2021-04-12 19:32:30|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|58
1618255960000|2021-04-12 19:32:40|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|28
1618255970000|2021-04-12 19:32:50|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|39
1618255980000|2021-04-12 19:33:00|2235.8|2235.5|2236.6|2236.3|2236.6|2236.3|2235.8|2235.5|79
1618255990000|2021-04-12 19:33:10|2236.5|2236.2|2236.3|2236|2236.6|2236.3|2236.2|2235.9|73
1618256000000|2021-04-12 19:33:20|2236.2|2235.9|2235.5|2235.2|2236.2|2235.9|2235.5|2235.2|54
1618256010000|2021-04-12 19:33:30|2235.6|2235.3|2236.1|2235.8|2236.1|2235.8|2235.5|2235.2|64
1618256020000|2021-04-12 19:33:40|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|13
1618256030000|2021-04-12 19:33:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|15
1618256040000|2021-04-12 19:34:00|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.3|2235|51
1618256050000|2021-04-12 19:34:10|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|27
1618256060000|2021-04-12 19:34:20|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235|2234.7|58
1618256070000|2021-04-12 19:34:30|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|22
1618256080000|2021-04-12 19:34:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|22
1618256090000|2021-04-12 19:34:50|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235|2234.7|27
1618256100000|2021-04-12 19:35:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|35
1618256110000|2021-04-12 19:35:10|2234.7|2234.4|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|52
1618256120000|2021-04-12 19:35:20|2234.8|2234.5|2235.6|2235.3|2235.7|2235.4|2234.8|2234.5|338
1618256130000|2021-04-12 19:35:30|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|14
1618256140000|2021-04-12 19:35:40|2235.8|2235.5|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|53
1618256150000|2021-04-12 19:35:50|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.6|2235.3|42
1618256160000|2021-04-12 19:36:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|50
1618256170000|2021-04-12 19:36:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|24
1618256180000|2021-04-12 19:36:20|2235.6|2235.3|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|20
1618256190000|2021-04-12 19:36:30|2235.1|2234.8|2235.7|2235.4|2235.9|2235.6|2235|2234.7|77
1618256200000|2021-04-12 19:36:40|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|10
1618256210000|2021-04-12 19:36:50|2236|2235.7|2235.5|2235.2|2236|2235.7|2235.5|2235.2|5
1618256220000|2021-04-12 19:37:00|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2235|2234.7|23
1618256230000|2021-04-12 19:37:10|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|23
1618256240000|2021-04-12 19:37:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|41
1618256250000|2021-04-12 19:37:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|61
1618256260000|2021-04-12 19:37:40|2235.6|2235.3|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|17
1618256270000|2021-04-12 19:37:50|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|22
1618256280000|2021-04-12 19:38:00|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|51
1618256290000|2021-04-12 19:38:10|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|29
1618256300000|2021-04-12 19:38:20|2236.4|2236.1|2236.6|2236.3|2236.8|2236.5|2236.3|2236|81
1618256310000|2021-04-12 19:38:30|2236.7|2236.4|2236.4|2236.1|2236.9|2236.6|2236.4|2236.1|42
1618256320000|2021-04-12 19:38:40|2236.2|2235.9|2236.5|2236.2|2236.7|2236.4|2236.1|2235.8|48
1618256330000|2021-04-12 19:38:50|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|46
1618256340000|2021-04-12 19:39:00|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.7|2235.4|58
1618256350000|2021-04-12 19:39:10|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|12
1618256360000|2021-04-12 19:39:20|2236.1|2235.8|2236.3|2236|2236.3|2236|2235.9|2235.6|45
1618256370000|2021-04-12 19:39:30|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|19
1618256380000|2021-04-12 19:39:40|2236.6|2236.3|2236|2235.7|2236.6|2236.3|2236|2235.7|38
1618256390000|2021-04-12 19:39:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|36
1618256400000|2021-04-12 19:40:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|59
1618256410000|2021-04-12 19:40:10|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|42
1618256420000|2021-04-12 19:40:20|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|16
1618256430000|2021-04-12 19:40:30|2235.9|2235.6|2235.5|2235.2|2236|2235.7|2235.5|2235.2|53
1618256440000|2021-04-12 19:40:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|18
1618256450000|2021-04-12 19:40:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|14
1618256460000|2021-04-12 19:41:00|2235.5|2235.2|2236|2235.7|2236|2235.7|2235.5|2235.2|25
1618256470000|2021-04-12 19:41:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|19
1618256480000|2021-04-12 19:41:20|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236|2235.7|109
1618256490000|2021-04-12 19:41:30|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|26
1618256500000|2021-04-12 19:41:40|2236.4|2236.1|2236.1|2235.8|2236.5|2236.2|2235.9|2235.6|34
1618256510000|2021-04-12 19:41:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|29
1618256520000|2021-04-12 19:42:00|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|41
1618256530000|2021-04-12 19:42:10|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|40
1618256540000|2021-04-12 19:42:20|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|34
1618256550000|2021-04-12 19:42:30|2236.3|2236|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|14
1618256560000|2021-04-12 19:42:40|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|11
1618256570000|2021-04-12 19:42:50|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2235.9|2235.6|55
1618256580000|2021-04-12 19:43:00|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.3|2236|22
1618256590000|2021-04-12 19:43:10|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|29
1618256600000|2021-04-12 19:43:20|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|38
1618256610000|2021-04-12 19:43:30|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.3|2236|67
1618256620000|2021-04-12 19:43:40|2236.8|2236.5|2237.3|2237|2237.4|2237.1|2236.8|2236.5|150
1618256630000|2021-04-12 19:43:50|2237.2|2236.9|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|87
1618256640000|2021-04-12 19:44:00|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|90
1618256650000|2021-04-12 19:44:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|56
1618256660000|2021-04-12 19:44:20|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237.1|2236.8|55
1618256670000|2021-04-12 19:44:30|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.1|2236.8|26
1618256680000|2021-04-12 19:44:40|2237.2|2236.9|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|45
1618256690000|2021-04-12 19:44:50|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|80
1618256700000|2021-04-12 19:45:00|2236.9|2236.6|2237.5|2237.2|2237.5|2237.2|2236.9|2236.6|78
1618256710000|2021-04-12 19:45:10|2237.4|2237.1|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|36
1618256720000|2021-04-12 19:45:20|2237.5|2237.2|2238|2237.7|2238|2237.7|2237.4|2237.1|60
1618256730000|2021-04-12 19:45:30|2237.9|2237.6|2237.3|2237|2237.9|2237.6|2237.3|2237|43
1618256740000|2021-04-12 19:45:40|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237|2236.7|56
1618256750000|2021-04-12 19:45:50|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|33
1618256760000|2021-04-12 19:46:00|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.1|2236.8|38
1618256770000|2021-04-12 19:46:10|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237|2236.7|8
1618256780000|2021-04-12 19:46:20|2237.3|2237|2237.4|2237.1|2237.6|2237.3|2237.3|2237|43
1618256790000|2021-04-12 19:46:30|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|50
1618256800000|2021-04-12 19:46:40|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|18
1618256810000|2021-04-12 19:46:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|41
1618256820000|2021-04-12 19:47:00|2237.6|2237.3|2237.3|2237|2237.8|2237.5|2237.2|2236.9|37
1618256830000|2021-04-12 19:47:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|77
1618256840000|2021-04-12 19:47:20|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|51
1618256850000|2021-04-12 19:47:30|2237.2|2236.9|2237|2236.7|2237.3|2237|2236.7|2236.4|95
1618256860000|2021-04-12 19:47:40|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|80
1618256870000|2021-04-12 19:47:50|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|32
1618256880000|2021-04-12 19:48:00|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|36
1618256890000|2021-04-12 19:48:10|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.7|2236.4|49
1618256900000|2021-04-12 19:48:20|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|21
1618256910000|2021-04-12 19:48:30|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|63
1618256920000|2021-04-12 19:48:40|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|41
1618256930000|2021-04-12 19:48:50|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.7|2236.4|89
1618256940000|2021-04-12 19:49:00|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.3|2236|88
1618256950000|2021-04-12 19:49:10|2235.5|2235.2|2236|2235.7|2236|2235.7|2235.5|2235.2|231
1618256960000|2021-04-12 19:49:20|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|64
1618256970000|2021-04-12 19:49:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|53
1618256980000|2021-04-12 19:49:40|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2235.8|2235.5|54
1618256990000|2021-04-12 19:49:50|2236.1|2235.8|2235.1|2234.8|2236.1|2235.8|2235.1|2234.8|200
1618257000000|2021-04-12 19:50:00|2235.2|2234.9|2235.3|2235|2235.8|2235.5|2234.8|2234.5|489
1618257010000|2021-04-12 19:50:10|2235.2|2234.9|2236.4|2236.1|2236.4|2236.1|2235.2|2234.9|131
1618257020000|2021-04-12 19:50:20|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|38
1618257030000|2021-04-12 19:50:30|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.3|2236|42
1618257040000|2021-04-12 19:50:40|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.4|2236.1|33
1618257050000|2021-04-12 19:50:50|2236.7|2236.4|2236.4|2236.1|2236.9|2236.6|2236.4|2236.1|78
1618257060000|2021-04-12 19:51:00|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2236.3|2236|47
1618257070000|2021-04-12 19:51:10|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.7|2236.4|46
1618257080000|2021-04-12 19:51:20|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|43
1618257090000|2021-04-12 19:51:30|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.7|2236.4|60
1618257100000|2021-04-12 19:51:40|2236.8|2236.5|2236.1|2235.8|2236.8|2236.5|2236.1|2235.8|43
1618257110000|2021-04-12 19:51:50|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|41
1618257120000|2021-04-12 19:52:00|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|56
1618257130000|2021-04-12 19:52:10|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.7|2236.4|59
1618257140000|2021-04-12 19:52:20|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2237|2236.7|49
1618257150000|2021-04-12 19:52:30|2237.1|2236.8|2236.3|2236|2237.1|2236.8|2236.3|2236|135
1618257160000|2021-04-12 19:52:40|2236.4|2236.1|2235.9|2235.6|2236.5|2236.2|2235.9|2235.6|109
1618257170000|2021-04-12 19:52:50|2235.7|2235.4|2236.2|2235.9|2236.3|2236|2235.7|2235.4|164
1618257180000|2021-04-12 19:53:00|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2236.3|2236|92
1618257190000|2021-04-12 19:53:10|2236.2|2235.9|2235.8|2235.5|2236.3|2236|2235.7|2235.4|86
1618257200000|2021-04-12 19:53:20|2235.7|2235.4|2236|2235.7|2236.2|2235.9|2235.7|2235.4|50
1618257210000|2021-04-12 19:53:30|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|29
1618257220000|2021-04-12 19:53:40|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|31
1618257230000|2021-04-12 19:53:50|2236.3|2236|2236|2235.7|2236.3|2236|2235.7|2235.4|51
1618257240000|2021-04-12 19:54:00|2236.1|2235.8|2236.4|2236.1|2236.5|2236.2|2236.1|2235.8|84
1618257250000|2021-04-12 19:54:10|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.4|2236.1|64
1618257260000|2021-04-12 19:54:20|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.7|2236.4|28
1618257270000|2021-04-12 19:54:30|2236.8|2236.5|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|29
1618257280000|2021-04-12 19:54:40|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|44
1618257290000|2021-04-12 19:54:50|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|216
1618257300000|2021-04-12 19:55:00|2236.4|2236.1|2235.7|2235.4|2236.8|2236.5|2235.7|2235.4|418
1618257310000|2021-04-12 19:55:10|2235.6|2235.3|2234.3|2234|2235.7|2235.4|2234.2|2233.9|349
1618257320000|2021-04-12 19:55:20|2234.5|2234.2|2233.6|2233.3|2234.6|2234.3|2233.2|2232.9|446
1618257330000|2021-04-12 19:55:30|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2232.9|2232.6|275
1618257340000|2021-04-12 19:55:40|2233.2|2232.9|2232.9|2232.6|2233.7|2233.4|2232.7|2232.4|278
1618257350000|2021-04-12 19:55:50|2232.8|2232.5|2232.6|2232.3|2232.9|2232.6|2232.4|2232.1|294
1618257360000|2021-04-12 19:56:00|2232.7|2232.4|2232.8|2232.5|2233.5|2233.2|2232.6|2232.3|257
1618257370000|2021-04-12 19:56:10|2232.7|2232.4|2232.7|2232.4|2233.1|2232.8|2232.3|2232|216
1618257380000|2021-04-12 19:56:20|2232.6|2232.3|2232.9|2232.6|2233.1|2232.8|2232.3|2232|176
1618257390000|2021-04-12 19:56:30|2233.1|2232.8|2231.7|2231.4|2233.1|2232.8|2231.6|2231.3|179
1618257400000|2021-04-12 19:56:40|2231.5|2231.2|2232.7|2232.4|2232.7|2232.4|2231.5|2231.2|340
1618257410000|2021-04-12 19:56:50|2232.8|2232.5|2232.6|2232.3|2233.2|2232.9|2232.5|2232.2|230
1618257420000|2021-04-12 19:57:00|2232.8|2232.5|2233.2|2232.9|2233.8|2233.5|2232.8|2232.5|188
1618257430000|2021-04-12 19:57:10|2233.3|2233|2232.7|2232.4|2233.3|2233|2232.2|2231.9|238
1618257440000|2021-04-12 19:57:20|2232.8|2232.5|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|195
1618257450000|2021-04-12 19:57:30|2233|2232.7|2232.3|2232|2233|2232.7|2232.3|2232|173
1618257460000|2021-04-12 19:57:40|2232.2|2231.9|2231.9|2231.6|2232.3|2232|2231.8|2231.5|206
1618257470000|2021-04-12 19:57:50|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|248
1618257480000|2021-04-12 19:58:00|2232.3|2232|2232.8|2232.5|2232.9|2232.6|2232|2231.7|219
1618257490000|2021-04-12 19:58:10|2232.6|2232.3|2232|2231.7|2232.6|2232.3|2231.9|2231.6|223
1618257500000|2021-04-12 19:58:20|2232.1|2231.8|2232.5|2232.2|2233.4|2233.1|2232.1|2231.8|305
1618257510000|2021-04-12 19:58:30|2232.6|2232.3|2233.2|2232.9|2233.2|2232.9|2232.5|2232.2|267
1618257520000|2021-04-12 19:58:40|2233|2232.7|2233.2|2232.9|2234|2233.7|2233|2232.7|286
1618257530000|2021-04-12 19:58:50|2233.1|2232.8|2233.4|2233.1|2233.6|2233.3|2232.8|2232.5|219
1618257540000|2021-04-12 19:59:00|2233.6|2233.3|2233.7|2233.4|2234.2|2233.9|2233.4|2233.1|347
1618257550000|2021-04-12 19:59:10|2233.4|2233.1|2233.6|2233.3|2233.8|2233.5|2233|2232.7|314
1618257560000|2021-04-12 19:59:20|2234|2233.7|2233.9|2233.6|2234.3|2234|2233.5|2233.2|464
1618257570000|2021-04-12 19:59:30|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.2|2232.9|564
1618257580000|2021-04-12 19:59:40|2233.5|2233.2|2233|2232.7|2233.5|2233.2|2232.8|2232.5|588
1618257590000|2021-04-12 19:59:50|2233.1|2232.8|2233|2232.7|2233.7|2233.4|2232.7|2232.4|2323
1618257600000|2021-04-12 20:00:00|2232.9|2232.6|2234.8|2234.5|2234.8|2234.5|2232.9|2232.6|834
1618257610000|2021-04-12 20:00:10|2234.7|2234.4|2235.6|2235.3|2236|2235.7|2234.6|2234.3|394
1618257620000|2021-04-12 20:00:20|2235.3|2235|2235.6|2235.3|2235.7|2235.4|2235.2|2234.9|174
1618257630000|2021-04-12 20:00:30|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.4|2235.1|83
1618257640000|2021-04-12 20:00:40|2236.3|2236|2236.7|2236.4|2237|2236.7|2236.3|2236|63
1618257650000|2021-04-12 20:00:50|2236.6|2236.3|2236.4|2236.1|2236.9|2236.6|2236.4|2236.1|66
1618257660000|2021-04-12 20:01:00|2236.2|2235.9|2235.7|2235.4|2236.4|2236.1|2235.7|2235.4|21
1618257670000|2021-04-12 20:01:10|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|44
1618257680000|2021-04-12 20:01:20|2236.1|2235.8|2235.1|2234.8|2236.1|2235.8|2235.1|2234.8|76
1618257690000|2021-04-12 20:01:30|2235|2234.7|2235|2234.7|2235.4|2235.1|2234.8|2234.5|56
1618257700000|2021-04-12 20:01:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|6
1618257710000|2021-04-12 20:01:50|2234.9|2234.6|2234.9|2234.6|2235.2|2234.9|2234.4|2234.1|73
1618257720000|2021-04-12 20:02:00|2234.5|2234.2|2235|2234.7|2235.2|2234.9|2234.3|2234|226
1618257730000|2021-04-12 20:02:10|2235.1|2234.8|2234.5|2234.2|2235.1|2234.8|2234.3|2234|162
1618257740000|2021-04-12 20:02:20|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|53
1618257750000|2021-04-12 20:02:30|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|90
1618257760000|2021-04-12 20:02:40|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.6|2233.3|65
1618257770000|2021-04-12 20:02:50|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|86
1618257780000|2021-04-12 20:03:00|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|49
1618257790000|2021-04-12 20:03:10|2233.8|2233.5|2233.6|2233.3|2233.9|2233.6|2232.7|2232.4|145
1618257800000|2021-04-12 20:03:20|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.3|2233|36
1618257810000|2021-04-12 20:03:30|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|27
1618257820000|2021-04-12 20:03:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|25
1618257830000|2021-04-12 20:03:50|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|16
1618257840000|2021-04-12 20:04:00|2233|2232.7|2233.1|2232.8|2233.4|2233.1|2233|2232.7|18
1618257850000|2021-04-12 20:04:10|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|23
1618257860000|2021-04-12 20:04:20|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|6
1618257870000|2021-04-12 20:04:30|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.1|2231.8|89
1618257880000|2021-04-12 20:04:40|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|49
1618257890000|2021-04-12 20:04:50|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|14
1618257900000|2021-04-12 20:05:00|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2232.1|2231.8|86
1618257910000|2021-04-12 20:05:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|12
1618257920000|2021-04-12 20:05:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.3|2232|19
1618257930000|2021-04-12 20:05:30|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|48
1618257940000|2021-04-12 20:05:40|2232.7|2232.4|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|87
1618257950000|2021-04-12 20:05:50|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|20
1618257960000|2021-04-12 20:06:00|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|9
1618257970000|2021-04-12 20:06:10|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|25
1618257980000|2021-04-12 20:06:20|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|9
1618257990000|2021-04-12 20:06:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|8
1618258000000|2021-04-12 20:06:40|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|17
1618258010000|2021-04-12 20:06:50|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|28
1618258020000|2021-04-12 20:07:00|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.1|2232.8|32
1618258030000|2021-04-12 20:07:10|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|7
1618258040000|2021-04-12 20:07:20|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|24
1618258050000|2021-04-12 20:07:30|2233.5|2233.2|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|59
1618258060000|2021-04-12 20:07:40|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|36
1618258070000|2021-04-12 20:07:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|26
1618258080000|2021-04-12 20:08:00|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|20
1618258090000|2021-04-12 20:08:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|14
1618258100000|2021-04-12 20:08:20|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|14
1618258110000|2021-04-12 20:08:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|13
1618258120000|2021-04-12 20:08:40|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|8
1618258130000|2021-04-12 20:08:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|11
1618258140000|2021-04-12 20:09:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|42
1618258150000|2021-04-12 20:09:10|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|21
1618258160000|2021-04-12 20:09:20|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|57
1618258170000|2021-04-12 20:09:30|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|24
1618258180000|2021-04-12 20:09:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|34
1618258190000|2021-04-12 20:09:50|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|9
1618258200000|2021-04-12 20:10:00|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|20
1618258210000|2021-04-12 20:10:10|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|5
1618258220000|2021-04-12 20:10:20|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|14
1618258230000|2021-04-12 20:10:30|2233.5|2233.2|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|33
1618258240000|2021-04-12 20:10:40|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|25
1618258250000|2021-04-12 20:10:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|31
1618258260000|2021-04-12 20:11:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|15
1618258270000|2021-04-12 20:11:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|17
1618258280000|2021-04-12 20:11:20|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|3
1618258310000|2021-04-12 20:11:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|6
1618258320000|2021-04-12 20:12:00|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|20
1618258330000|2021-04-12 20:12:10|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|37
1618258340000|2021-04-12 20:12:20|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|6
1618258350000|2021-04-12 20:12:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|5
1618258360000|2021-04-12 20:12:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|12
1618258380000|2021-04-12 20:13:00|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2233.2|2232.9|33
1618258390000|2021-04-12 20:13:10|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.5|2232.2|60
1618258400000|2021-04-12 20:13:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|14
1618258410000|2021-04-12 20:13:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|28
1618258430000|2021-04-12 20:13:50|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|8
1618258440000|2021-04-12 20:14:00|2233.1|2232.8|2233.3|2233|2233.6|2233.3|2233.1|2232.8|100
1618258450000|2021-04-12 20:14:10|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|23
1618258460000|2021-04-12 20:14:20|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|43
1618258470000|2021-04-12 20:14:30|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|54
1618258480000|2021-04-12 20:14:40|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|42
1618258490000|2021-04-12 20:14:50|2234.2|2233.9|2234.7|2233.9|2234.7|2234.1|2234.1|2233.8|58
1618258500000|2021-04-12 20:15:00|||||||||11
1618258560000|2021-04-12 20:16:00|2234.6|2233.8|2234.6|2233.8|2234.6|2233.8|2234.6|2233.8|0
1618258620000|2021-04-12 20:17:00|2234.5|2233.7|2234.5|2233.7|2234.5|2233.7|2234.5|2233.7|0
1618258630000|2021-04-12 20:17:10|2234.6|2233.8|2234.5|2233.7|2234.6|2233.8|2234.5|2233.7|0
1618258640000|2021-04-12 20:17:20|2234.6|2233.8|2234.6|2233.8|2234.6|2233.8|2234.6|2233.8|0
1618258650000|2021-04-12 20:17:30|2234.5|2233.7|2234.5|2233.7|2234.5|2233.7|2234.5|2233.7|0
1618258680000|2021-04-12 20:18:00|2234.4|2233.6|2234.4|2233.6|2234.4|2233.6|2234.4|2233.6|0
1618258800000|2021-04-12 20:20:00|2234.2|2233.4|2234.4|2233.6|2234.4|2233.6|2234.2|2233.4|0
1618258810000|2021-04-12 20:20:10|2234.3|2233.5|2234.4|2233.6|2234.4|2233.6|2234.3|2233.5|0
1618258940000|2021-04-12 20:22:20|2234.3|2233.5|2234.3|2233.5|2234.3|2233.5|2234.3|2233.5|0
1618258950000|2021-04-12 20:22:30|2234.4|2233.6|2234.4|2233.6|2234.4|2233.6|2234.4|2233.6|0
1618258990000|2021-04-12 20:23:10|2234.3|2233.5|2234.4|2233.6|2234.4|2233.6|2234.3|2233.5|0
1618259270000|2021-04-12 20:27:50|2234.5|2233.7|2234.6|2233.8|2234.6|2233.8|2234.5|2233.7|0
1618259320000|2021-04-12 20:28:40|2234.5|2233.7|2234.5|2233.7|2234.5|2233.7|2234.5|2233.7|0
1618259370000|2021-04-12 20:29:30|2234.6|2233.8|2234.5|2233.7|2234.6|2233.8|2234.5|2233.7|0
1618259380000|2021-04-12 20:29:40|2234.6|2233.8|2234.5|2233.7|2234.6|2233.8|2234.5|2233.7|0
1618259390000|2021-04-12 20:29:50|2234.6|2233.8|2234.5|2233.7|2234.6|2233.8|2234.5|2233.7|0
1618259400000|2021-04-12 20:30:00|2234|2234.1|2234.1|2233.8|2234.5|2234.2|2234|2233.8|20
1618259410000|2021-04-12 20:30:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|13
1618259420000|2021-04-12 20:30:20|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|20
1618259430000|2021-04-12 20:30:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1618259440000|2021-04-12 20:30:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618259450000|2021-04-12 20:30:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|7
1618259460000|2021-04-12 20:31:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|9
1618259470000|2021-04-12 20:31:10|||||||||1
1618259490000|2021-04-12 20:31:30|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|7
1618259500000|2021-04-12 20:31:40|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|11
1618259510000|2021-04-12 20:31:50|||||||||15
1618259540000|2021-04-12 20:32:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1618259550000|2021-04-12 20:32:30|||||||||2
1618259570000|2021-04-12 20:32:50|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|16
1618259580000|2021-04-12 20:33:00|2233|2232.7|2232.4|2232.1|2233.1|2232.8|2232.2|2231.9|162
1618259600000|2021-04-12 20:33:20|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|11
1618259610000|2021-04-12 20:33:30|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|4
1618259620000|2021-04-12 20:33:40|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|7
1618259630000|2021-04-12 20:33:50|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|6
1618259640000|2021-04-12 20:34:00|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|14
1618259650000|2021-04-12 20:34:10|2231.9|2231.6|2231.4|2231.1|2231.9|2231.6|2230.7|2230.4|134
1618259660000|2021-04-12 20:34:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618259670000|2021-04-12 20:34:30|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2231.1|2230.8|8
1618259680000|2021-04-12 20:34:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|8
1618259690000|2021-04-12 20:34:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|10
1618259700000|2021-04-12 20:35:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|19
1618259710000|2021-04-12 20:35:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1618259730000|2021-04-12 20:35:30|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|3
1618259740000|2021-04-12 20:35:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|10
1618259760000|2021-04-12 20:36:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|6
1618259770000|2021-04-12 20:36:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|8
1618259780000|2021-04-12 20:36:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.1|2230.8|4
1618259790000|2021-04-12 20:36:30|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|3
1618259800000|2021-04-12 20:36:40|||||||||1
1618259810000|2021-04-12 20:36:50|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|10
1618259830000|2021-04-12 20:37:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618259840000|2021-04-12 20:37:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|4
1618259850000|2021-04-12 20:37:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|5
1618259860000|2021-04-12 20:37:40|||||||||5
1618259870000|2021-04-12 20:37:50|||||||||8
1618259880000|2021-04-12 20:38:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618259890000|2021-04-12 20:38:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|4
1618259900000|2021-04-12 20:38:20|||||||||3
1618259910000|2021-04-12 20:38:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618259920000|2021-04-12 20:38:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618259930000|2021-04-12 20:38:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|4
1618259940000|2021-04-12 20:39:00|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|29
1618259950000|2021-04-12 20:39:10|||||||||4
1618259970000|2021-04-12 20:39:30|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|3
1618259980000|2021-04-12 20:39:40|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|22
1618259990000|2021-04-12 20:39:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|13
1618260000000|2021-04-12 20:40:00|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|15
1618260010000|2021-04-12 20:40:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1618260020000|2021-04-12 20:40:20|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|8
1618260030000|2021-04-12 20:40:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|175
1618260040000|2021-04-12 20:40:40|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|11
1618260050000|2021-04-12 20:40:50|2231.2|2230.9|2231.3|2231|2231.5|2231.2|2231.2|2230.9|19
1618260070000|2021-04-12 20:41:10|||||||||1
1618260090000|2021-04-12 20:41:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1618260110000|2021-04-12 20:41:50|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|6
1618260120000|2021-04-12 20:42:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|10
1618260130000|2021-04-12 20:42:10|||||||||1
1618260140000|2021-04-12 20:42:20|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|6
1618260150000|2021-04-12 20:42:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|6
1618260160000|2021-04-12 20:42:40|||||||||1
1618260180000|2021-04-12 20:43:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|9
1618260190000|2021-04-12 20:43:10|||||||||2
1618260210000|2021-04-12 20:43:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|6
1618260230000|2021-04-12 20:43:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|4
1618260240000|2021-04-12 20:44:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618260270000|2021-04-12 20:44:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1618260290000|2021-04-12 20:44:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1618260300000|2021-04-12 20:45:00|2232.3|2232|2232.3|2232|2232.3|2232|2231.8|2231.5|27
1618260310000|2021-04-12 20:45:10|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|3
1618260330000|2021-04-12 20:45:30|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|5
1618260340000|2021-04-12 20:45:40|||||||||1
1618260380000|2021-04-12 20:46:20|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2232|2231.7|8
1618260400000|2021-04-12 20:46:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|3
1618260420000|2021-04-12 20:47:00|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|7
1618260440000|2021-04-12 20:47:20|||||||||2
1618260460000|2021-04-12 20:47:40|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|9
1618260490000|2021-04-12 20:48:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|4
1618260520000|2021-04-12 20:48:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1618260560000|2021-04-12 20:49:20|||||||||1
1618260570000|2021-04-12 20:49:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|4
1618260580000|2021-04-12 20:49:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618260590000|2021-04-12 20:49:50|||||||||1
1618260600000|2021-04-12 20:50:00|2232.4|2232.1|2231.7|2231.4|2232.4|2232.1|2231.7|2231.4|16
1618260610000|2021-04-12 20:50:10|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|10
1618260620000|2021-04-12 20:50:20|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|3
1618260630000|2021-04-12 20:50:30|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|8
1618260640000|2021-04-12 20:50:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618260650000|2021-04-12 20:50:50|||||||||1
1618260660000|2021-04-12 20:51:00|2232.6|2232.3|2232.2|2231.9|2232.6|2232.3|2232.2|2231.9|4
1618260670000|2021-04-12 20:51:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618260690000|2021-04-12 20:51:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618260710000|2021-04-12 20:51:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1618260730000|2021-04-12 20:52:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1618260760000|2021-04-12 20:52:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|3
1618260780000|2021-04-12 20:53:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|5
1618260800000|2021-04-12 20:53:20|||||||||2
1618260820000|2021-04-12 20:53:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1618260830000|2021-04-12 20:53:50|||||||||1
1618260840000|2021-04-12 20:54:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618260860000|2021-04-12 20:54:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|3
1618260880000|2021-04-12 20:54:40|||||||||1
1618260900000|2021-04-12 20:55:00|||||||||1
1618260940000|2021-04-12 20:55:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1618261030000|2021-04-12 20:57:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618261060000|2021-04-12 20:57:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618261090000|2021-04-12 20:58:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1618261120000|2021-04-12 20:58:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618261130000|2021-04-12 20:58:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|4
1618261140000|2021-04-12 20:59:00|||||||||2
1618261150000|2021-04-12 20:59:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|5
1618261160000|2021-04-12 20:59:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618261170000|2021-04-12 20:59:30|2232.5|2232.2|2231.8|2231.5|2232.5|2232.2|2231.8|2231.5|16
1618261180000|2021-04-12 20:59:40|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|6
1618261190000|2021-04-12 20:59:50|2231.9|2231.6|2232.3|2231.5|2232.4|2231.6|2231.9|2231.5|1
1618261200000|2021-04-12 21:00:00|2232.1|2231.3|2232.1|2231.3|2232.1|2231.3|2232.1|2231.3|0
1618261230000|2021-04-12 21:00:30|2232.2|2231.4|2232.2|2231.4|2232.2|2231.4|2232.2|2231.4|0
1618261300000|2021-04-12 21:01:40|2232.3|2231.5|2232.3|2231.5|2232.3|2231.5|2232.3|2231.5|0
1618261320000|2021-04-12 21:02:00|2232.4|2231.6|2232.4|2231.6|2232.4|2231.6|2232.4|2231.6|0
1618261330000|2021-04-12 21:02:10|2232.6|2231.8|2232.9|2232.1|2232.9|2232.1|2232.6|2231.8|0
1618261340000|2021-04-12 21:02:20|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618261350000|2021-04-12 21:02:30|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1618261600000|2021-04-12 21:06:40|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618261630000|2021-04-12 21:07:10|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1618261640000|2021-04-12 21:07:20|2233|2232.2|2232.9|2232.1|2233|2232.2|2232.9|2232.1|0
1618261680000|2021-04-12 21:08:00|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618261750000|2021-04-12 21:09:10|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1618261820000|2021-04-12 21:10:20|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618261890000|2021-04-12 21:11:30|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1618262360000|2021-04-12 21:19:20|2232.8|2232|2232.8|2232|2232.8|2232|2232.8|2232|0
1618262400000|2021-04-12 21:20:00|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1618262420000|2021-04-12 21:20:20|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618262430000|2021-04-12 21:20:30|2232.9|2232.1|2232.8|2232|2232.9|2232.1|2232.8|2232|0
1618262460000|2021-04-12 21:21:00|2232.9|2232.1|2233|2232.2|2233|2232.2|2232.9|2232.1|0
1618262590000|2021-04-12 21:23:10|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1618262640000|2021-04-12 21:24:00|2233|2232.2|2233.1|2232.3|2233.1|2232.3|2233|2232.2|0
1618262660000|2021-04-12 21:24:20|2233|2232.2|2232.9|2232.1|2233|2232.2|2232.9|2232.1|0
1618262750000|2021-04-12 21:25:50|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1618262840000|2021-04-12 21:27:20|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618263000000|2021-04-12 21:30:00|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1618263230000|2021-04-12 21:33:50|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618263500000|2021-04-12 21:38:20|2232.9|2232.1|2233|2232.2|2233|2232.2|2232.9|2232.1|0
1618263520000|2021-04-12 21:38:40|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1618263530000|2021-04-12 21:38:50|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618263650000|2021-04-12 21:40:50|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1618263700000|2021-04-12 21:41:40|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618263790000|2021-04-12 21:43:10|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1618263810000|2021-04-12 21:43:30|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618263860000|2021-04-12 21:44:20|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1618263930000|2021-04-12 21:45:30|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|0
1618263960000|2021-04-12 21:46:00|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1618264060000|2021-04-12 21:47:40|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|0
1618264240000|2021-04-12 21:50:40|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1618264270000|2021-04-12 21:51:10|2233.2|2232.4|2233.1|2232.3|2233.2|2232.4|2233.1|2232.3|0
1618264410000|2021-04-12 21:53:30|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|0
1618264450000|2021-04-12 21:54:10|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1618264510000|2021-04-12 21:55:10|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618264550000|2021-04-12 21:55:50|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1618264790000|2021-04-12 21:59:50|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|2233.1|2232.3|0
1618264800000|2021-04-12 22:00:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232|2231.7|18
1618264810000|2021-04-12 22:00:10|2232.8|2232.5|2231.7|2231.4|2232.8|2232.5|2231.7|2231.4|12
1618264820000|2021-04-12 22:00:20|2231.9|2231.6|2232.3|2232|2232.3|2232|2231.9|2231.6|15
1618264830000|2021-04-12 22:00:30|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|23
1618264840000|2021-04-12 22:00:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618264860000|2021-04-12 22:01:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|5
1618264880000|2021-04-12 22:01:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618264890000|2021-04-12 22:01:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618264900000|2021-04-12 22:01:40|||||||||1
1618264930000|2021-04-12 22:02:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|5
1618264950000|2021-04-12 22:02:30|||||||||4
1618264960000|2021-04-12 22:02:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618264980000|2021-04-12 22:03:00|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|31
1618264990000|2021-04-12 22:03:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|8
1618265030000|2021-04-12 22:03:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|21
1618265040000|2021-04-12 22:04:00|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|10
1618265060000|2021-04-12 22:04:20|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|14
1618265100000|2021-04-12 22:05:00|||||||||1
1618265110000|2021-04-12 22:05:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1618265120000|2021-04-12 22:05:20|||||||||1
1618265130000|2021-04-12 22:05:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1618265140000|2021-04-12 22:05:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|6
1618265150000|2021-04-12 22:05:50|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|6
1618265160000|2021-04-12 22:06:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|5
1618265170000|2021-04-12 22:06:10|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.7|2230.4|6
1618265190000|2021-04-12 22:06:30|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|3
1618265200000|2021-04-12 22:06:40|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|12
1618265210000|2021-04-12 22:06:50|||||||||1
1618265220000|2021-04-12 22:07:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618265240000|2021-04-12 22:07:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618265250000|2021-04-12 22:07:30|||||||||3
1618265260000|2021-04-12 22:07:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|3
1618265270000|2021-04-12 22:07:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618265280000|2021-04-12 22:08:00|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|7
1618265290000|2021-04-12 22:08:10|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|4
1618265300000|2021-04-12 22:08:20|2230.3|2230|2230.8|2230.5|2230.8|2230.5|2230.3|2230|3
1618265340000|2021-04-12 22:09:00|||||||||1
1618265370000|2021-04-12 22:09:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618265380000|2021-04-12 22:09:40|||||||||1
1618265410000|2021-04-12 22:10:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|3
1618265430000|2021-04-12 22:10:30|||||||||2
1618265470000|2021-04-12 22:11:10|||||||||1
1618265480000|2021-04-12 22:11:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618265500000|2021-04-12 22:11:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|11
1618265510000|2021-04-12 22:11:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618265540000|2021-04-12 22:12:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1618265570000|2021-04-12 22:12:50|||||||||1
1618265580000|2021-04-12 22:13:00|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230|2229.7|31
1618265600000|2021-04-12 22:13:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|10
1618265610000|2021-04-12 22:13:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1618265630000|2021-04-12 22:13:50|||||||||1
1618265640000|2021-04-12 22:14:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618265650000|2021-04-12 22:14:10|||||||||1
1618265660000|2021-04-12 22:14:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|5
1618265670000|2021-04-12 22:14:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618265680000|2021-04-12 22:14:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618265690000|2021-04-12 22:14:50|||||||||1
1618265700000|2021-04-12 22:15:00|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.9|2229.6|15
1618265710000|2021-04-12 22:15:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1618265720000|2021-04-12 22:15:20|||||||||2
1618265730000|2021-04-12 22:15:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|5
1618265740000|2021-04-12 22:15:40|||||||||3
1618265780000|2021-04-12 22:16:20|||||||||1
1618265800000|2021-04-12 22:16:40|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|5
1618265810000|2021-04-12 22:16:50|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|2
1618265820000|2021-04-12 22:17:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1618265830000|2021-04-12 22:17:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618265840000|2021-04-12 22:17:20|||||||||1
1618265880000|2021-04-12 22:18:00|||||||||5
1618265890000|2021-04-12 22:18:10|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|2
1618265930000|2021-04-12 22:18:50|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|3
1618265940000|2021-04-12 22:19:00|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|5
1618265950000|2021-04-12 22:19:10|||||||||1
1618265970000|2021-04-12 22:19:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618265990000|2021-04-12 22:19:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1618266000000|2021-04-12 22:20:00|||||||||1
1618266040000|2021-04-12 22:20:40|||||||||8
1618266080000|2021-04-12 22:21:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|5
1618266090000|2021-04-12 22:21:30|||||||||2
1618266100000|2021-04-12 22:21:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|5
1618266120000|2021-04-12 22:22:00|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|2
1618266130000|2021-04-12 22:22:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618266140000|2021-04-12 22:22:20|||||||||2
1618266150000|2021-04-12 22:22:30|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|4
1618266160000|2021-04-12 22:22:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618266170000|2021-04-12 22:22:50|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|3
1618266190000|2021-04-12 22:23:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|3
1618266200000|2021-04-12 22:23:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618266250000|2021-04-12 22:24:10|||||||||3
1618266270000|2021-04-12 22:24:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1618266280000|2021-04-12 22:24:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1618266300000|2021-04-12 22:25:00|2231.2|2230.9|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|10
1618266310000|2021-04-12 22:25:10|||||||||1
1618266350000|2021-04-12 22:25:50|||||||||1
1618266370000|2021-04-12 22:26:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618266390000|2021-04-12 22:26:30|||||||||1
1618266420000|2021-04-12 22:27:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1618266450000|2021-04-12 22:27:30|||||||||1
1618266480000|2021-04-12 22:28:00|||||||||1
1618266530000|2021-04-12 22:28:50|||||||||1
1618266540000|2021-04-12 22:29:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|3
1618266600000|2021-04-12 22:30:00|2231.4|2231.1|2230.9|2230.6|2231.4|2231.1|2230.9|2230.6|11
1618266750000|2021-04-12 22:32:30|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|8
1618266760000|2021-04-12 22:32:40|||||||||1
1618266770000|2021-04-12 22:32:50|||||||||1
1618266780000|2021-04-12 22:33:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618266800000|2021-04-12 22:33:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618266830000|2021-04-12 22:33:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618266880000|2021-04-12 22:34:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618266910000|2021-04-12 22:35:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618266960000|2021-04-12 22:36:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618266970000|2021-04-12 22:36:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618267030000|2021-04-12 22:37:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618267040000|2021-04-12 22:37:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|3
1618267060000|2021-04-12 22:37:40|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|23
1618267100000|2021-04-12 22:38:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|4
1618267120000|2021-04-12 22:38:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|4
1618267140000|2021-04-12 22:39:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618267190000|2021-04-12 22:39:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618267230000|2021-04-12 22:40:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|10
1618267280000|2021-04-12 22:41:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618267310000|2021-04-12 22:41:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618267320000|2021-04-12 22:42:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618267330000|2021-04-12 22:42:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618267350000|2021-04-12 22:42:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618267360000|2021-04-12 22:42:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618267440000|2021-04-12 22:44:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618267570000|2021-04-12 22:46:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618267660000|2021-04-12 22:47:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|3
1618267670000|2021-04-12 22:47:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1618267780000|2021-04-12 22:49:40|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|4
1618267790000|2021-04-12 22:49:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|10
1618267840000|2021-04-12 22:50:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618267910000|2021-04-12 22:51:50|||||||||3
1618267920000|2021-04-12 22:52:00|||||||||1
1618268090000|2021-04-12 22:54:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1618268220000|2021-04-12 22:57:00|||||||||5
1618268270000|2021-04-12 22:57:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|5
1618268400000|2021-04-12 23:00:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1618268540000|2021-04-12 23:02:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1618268560000|2021-04-12 23:02:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|3
1618268570000|2021-04-12 23:02:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618268650000|2021-04-12 23:04:10|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|3
1618268660000|2021-04-12 23:04:20|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|4
1618268700000|2021-04-12 23:05:00|||||||||2
1618268710000|2021-04-12 23:05:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1618268730000|2021-04-12 23:05:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618268760000|2021-04-12 23:06:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618268920000|2021-04-12 23:08:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618268930000|2021-04-12 23:08:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618268960000|2021-04-12 23:09:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1618269010000|2021-04-12 23:10:10|||||||||1
1618269080000|2021-04-12 23:11:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618269130000|2021-04-12 23:12:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618269150000|2021-04-12 23:12:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618269250000|2021-04-12 23:14:10|||||||||2
1618269290000|2021-04-12 23:14:50|||||||||2
1618269300000|2021-04-12 23:15:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230|2229.7|22
1618269350000|2021-04-12 23:15:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618269490000|2021-04-12 23:18:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618269500000|2021-04-12 23:18:20|||||||||1
1618269510000|2021-04-12 23:18:30|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|5
1618269560000|2021-04-12 23:19:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618269790000|2021-04-12 23:23:10|2230.5|2230.2|2230|2229.7|2231|2230.7|2230|2229.7|22
1618269800000|2021-04-12 23:23:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618269850000|2021-04-12 23:24:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618269910000|2021-04-12 23:25:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|17
1618269920000|2021-04-12 23:25:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618269930000|2021-04-12 23:25:30|||||||||3
1618269940000|2021-04-12 23:25:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618269980000|2021-04-12 23:26:20|||||||||1
1618270050000|2021-04-12 23:27:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1618270060000|2021-04-12 23:27:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1618270070000|2021-04-12 23:27:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618270080000|2021-04-12 23:28:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618270090000|2021-04-12 23:28:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618270120000|2021-04-12 23:28:40|||||||||1
1618270150000|2021-04-12 23:29:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|5
1618270160000|2021-04-12 23:29:20|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|5
1618270200000|2021-04-12 23:30:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1618270230000|2021-04-12 23:30:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|4
1618270240000|2021-04-12 23:30:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618270250000|2021-04-12 23:30:50|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|4
1618270270000|2021-04-12 23:31:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|6
1618270280000|2021-04-12 23:31:20|||||||||1
1618270290000|2021-04-12 23:31:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|4
1618270310000|2021-04-12 23:31:50|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|6
1618270320000|2021-04-12 23:32:00|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|5
1618270350000|2021-04-12 23:32:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1618270360000|2021-04-12 23:32:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618270370000|2021-04-12 23:32:50|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|4
1618270380000|2021-04-12 23:33:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618270390000|2021-04-12 23:33:10|||||||||1
1618270450000|2021-04-12 23:34:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618270570000|2021-04-12 23:36:10|||||||||1
1618270610000|2021-04-12 23:36:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618270640000|2021-04-12 23:37:20|||||||||1
1618270800000|2021-04-12 23:40:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618270810000|2021-04-12 23:40:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618270910000|2021-04-12 23:41:50|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|4
1618270930000|2021-04-12 23:42:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618270960000|2021-04-12 23:42:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618270980000|2021-04-12 23:43:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1618271000000|2021-04-12 23:43:20|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|2
1618271030000|2021-04-12 23:43:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618271160000|2021-04-12 23:46:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1618271170000|2021-04-12 23:46:10|2232.2|2231.9|2233|2232.7|2233|2232.7|2232.2|2231.9|22
1618271180000|2021-04-12 23:46:20|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.3|2232|10
1618271240000|2021-04-12 23:47:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618271250000|2021-04-12 23:47:30|||||||||2
1618271280000|2021-04-12 23:48:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|6
1618271300000|2021-04-12 23:48:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618271310000|2021-04-12 23:48:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|9
1618271340000|2021-04-12 23:49:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618271440000|2021-04-12 23:50:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1618271470000|2021-04-12 23:51:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618271500000|2021-04-12 23:51:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618271520000|2021-04-12 23:52:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618271560000|2021-04-12 23:52:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618271590000|2021-04-12 23:53:10|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|3
1618271610000|2021-04-12 23:53:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618271640000|2021-04-12 23:54:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1618271650000|2021-04-12 23:54:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1618271660000|2021-04-12 23:54:20|||||||||6
1618271700000|2021-04-12 23:55:00|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|6
1618271740000|2021-04-12 23:55:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618271770000|2021-04-12 23:56:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618271780000|2021-04-12 23:56:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618271790000|2021-04-12 23:56:30|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|4
1618271800000|2021-04-12 23:56:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618271810000|2021-04-12 23:56:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618271820000|2021-04-12 23:57:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|5
1618271860000|2021-04-12 23:57:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|3
1618271870000|2021-04-12 23:57:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618271880000|2021-04-12 23:58:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1618271890000|2021-04-12 23:58:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618271900000|2021-04-12 23:58:20|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|3
1618271960000|2021-04-12 23:59:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1618271970000|2021-04-12 23:59:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618271990000|2021-04-12 23:59:50|||||||||2
1618272020000|2021-04-13 00:00:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|11
1618272030000|2021-04-13 00:00:30|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|2
1618272060000|2021-04-13 00:01:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|3
1618272070000|2021-04-13 00:01:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|9
1618272090000|2021-04-13 00:01:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1618272100000|2021-04-13 00:01:40|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|2
1618272110000|2021-04-13 00:01:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618272120000|2021-04-13 00:02:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1618272130000|2021-04-13 00:02:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1618272140000|2021-04-13 00:02:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618272160000|2021-04-13 00:02:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1618272180000|2021-04-13 00:03:00|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.7|2231.4|4
1618272190000|2021-04-13 00:03:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|8
1618272200000|2021-04-13 00:03:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618272210000|2021-04-13 00:03:30|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|2
1618272220000|2021-04-13 00:03:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618272240000|2021-04-13 00:04:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1618272270000|2021-04-13 00:04:30|2231.3|2231|2230.5|2230.2|2231.3|2231|2230.5|2230.2|2
1618272290000|2021-04-13 00:04:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618272310000|2021-04-13 00:05:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618272360000|2021-04-13 00:06:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618272370000|2021-04-13 00:06:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618272400000|2021-04-13 00:06:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618272440000|2021-04-13 00:07:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|4
1618272460000|2021-04-13 00:07:40|||||||||1
1618272470000|2021-04-13 00:07:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618272480000|2021-04-13 00:08:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1618272500000|2021-04-13 00:08:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618272550000|2021-04-13 00:09:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1618272560000|2021-04-13 00:09:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618272580000|2021-04-13 00:09:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1618272590000|2021-04-13 00:09:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1618272600000|2021-04-13 00:10:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618272620000|2021-04-13 00:10:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1618272630000|2021-04-13 00:10:30|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|2
1618272680000|2021-04-13 00:11:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618272690000|2021-04-13 00:11:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1618272700000|2021-04-13 00:11:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1618272710000|2021-04-13 00:11:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1618272720000|2021-04-13 00:12:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618272760000|2021-04-13 00:12:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618272770000|2021-04-13 00:12:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|3
1618272780000|2021-04-13 00:13:00|||||||||1
1618272800000|2021-04-13 00:13:20|||||||||1
1618272830000|2021-04-13 00:13:50|2231.9|2231.6|2232.4|2232.1|2232.4|2232.1|2231.9|2231.6|2
1618272840000|2021-04-13 00:14:00|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|6
1618272870000|2021-04-13 00:14:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1618272880000|2021-04-13 00:14:40|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.8|2232.5|11
1618272890000|2021-04-13 00:14:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618272900000|2021-04-13 00:15:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1618272910000|2021-04-13 00:15:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1618272920000|2021-04-13 00:15:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618272930000|2021-04-13 00:15:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|4
1618272940000|2021-04-13 00:15:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618272950000|2021-04-13 00:15:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|3
1618272970000|2021-04-13 00:16:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618273000000|2021-04-13 00:16:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1618273010000|2021-04-13 00:16:50|||||||||1
1618273020000|2021-04-13 00:17:00|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|6
1618273050000|2021-04-13 00:17:30|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|3
1618273060000|2021-04-13 00:17:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618273130000|2021-04-13 00:18:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618273140000|2021-04-13 00:19:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1618273170000|2021-04-13 00:19:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1618273190000|2021-04-13 00:19:50|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|2
1618273240000|2021-04-13 00:20:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1618273280000|2021-04-13 00:21:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|5
1618273290000|2021-04-13 00:21:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618273330000|2021-04-13 00:22:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618273340000|2021-04-13 00:22:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1618273360000|2021-04-13 00:22:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618273390000|2021-04-13 00:23:10|||||||||1
1618273400000|2021-04-13 00:23:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1618273410000|2021-04-13 00:23:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618273440000|2021-04-13 00:24:00|||||||||2
1618273460000|2021-04-13 00:24:20|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1618273470000|2021-04-13 00:24:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|3
1618273480000|2021-04-13 00:24:40|||||||||4
1618273500000|2021-04-13 00:25:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1618273520000|2021-04-13 00:25:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1618273530000|2021-04-13 00:25:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618273540000|2021-04-13 00:25:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1618273550000|2021-04-13 00:25:50|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|4
1618273570000|2021-04-13 00:26:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|4
1618273600000|2021-04-13 00:26:40|||||||||1
1618273630000|2021-04-13 00:27:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1618273720000|2021-04-13 00:28:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1618273730000|2021-04-13 00:28:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618273890000|2021-04-13 00:31:30|||||||||2
1618273920000|2021-04-13 00:32:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618273960000|2021-04-13 00:32:40|||||||||1
1618274020000|2021-04-13 00:33:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1618274030000|2021-04-13 00:33:50|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|5
1618274050000|2021-04-13 00:34:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618274140000|2021-04-13 00:35:40|||||||||1
1618274210000|2021-04-13 00:36:50|||||||||1
1618274270000|2021-04-13 00:37:50|||||||||1
1618274280000|2021-04-13 00:38:00|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|5
1618274310000|2021-04-13 00:38:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1618274370000|2021-04-13 00:39:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1618274380000|2021-04-13 00:39:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618274400000|2021-04-13 00:40:00|||||||||1
1618274440000|2021-04-13 00:40:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618274470000|2021-04-13 00:41:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|8
1618274540000|2021-04-13 00:42:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618274580000|2021-04-13 00:43:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618274660000|2021-04-13 00:44:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618274700000|2021-04-13 00:45:00|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|3
1618274710000|2021-04-13 00:45:10|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|5
1618274740000|2021-04-13 00:45:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618274750000|2021-04-13 00:45:50|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|3
1618274780000|2021-04-13 00:46:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618274790000|2021-04-13 00:46:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618274820000|2021-04-13 00:47:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1618274830000|2021-04-13 00:47:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618274930000|2021-04-13 00:48:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618274960000|2021-04-13 00:49:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618275030000|2021-04-13 00:50:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618275040000|2021-04-13 00:50:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618275060000|2021-04-13 00:51:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1618275090000|2021-04-13 00:51:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618275180000|2021-04-13 00:53:00|||||||||1
1618275260000|2021-04-13 00:54:20|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|2
1618275270000|2021-04-13 00:54:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618275380000|2021-04-13 00:56:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618275410000|2021-04-13 00:56:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618275440000|2021-04-13 00:57:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618275450000|2021-04-13 00:57:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1618275460000|2021-04-13 00:57:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618275490000|2021-04-13 00:58:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618275510000|2021-04-13 00:58:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618275550000|2021-04-13 00:59:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618275600000|2021-04-13 01:00:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618275610000|2021-04-13 01:00:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618275620000|2021-04-13 01:00:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|7
1618275630000|2021-04-13 01:00:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618275650000|2021-04-13 01:00:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1618275670000|2021-04-13 01:01:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618275680000|2021-04-13 01:01:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618275690000|2021-04-13 01:01:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618275720000|2021-04-13 01:02:00|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|4
1618275800000|2021-04-13 01:03:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618275850000|2021-04-13 01:04:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|2
1618275930000|2021-04-13 01:05:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618276010000|2021-04-13 01:06:50|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.3|2230|12
1618276020000|2021-04-13 01:07:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618276030000|2021-04-13 01:07:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|3
1618276050000|2021-04-13 01:07:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618276080000|2021-04-13 01:08:00|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|18
1618276090000|2021-04-13 01:08:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1618276100000|2021-04-13 01:08:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1618276220000|2021-04-13 01:10:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618276240000|2021-04-13 01:10:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618276250000|2021-04-13 01:10:50|||||||||1
1618276280000|2021-04-13 01:11:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618276320000|2021-04-13 01:12:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618276330000|2021-04-13 01:12:10|||||||||1
1618276340000|2021-04-13 01:12:20|||||||||1
1618276380000|2021-04-13 01:13:00|||||||||1
1618276450000|2021-04-13 01:14:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1618276500000|2021-04-13 01:15:00|||||||||2
1618276530000|2021-04-13 01:15:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618276540000|2021-04-13 01:15:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618276570000|2021-04-13 01:16:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1618276620000|2021-04-13 01:17:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618276640000|2021-04-13 01:17:20|||||||||1
1618276690000|2021-04-13 01:18:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|8
1618276720000|2021-04-13 01:18:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1618276740000|2021-04-13 01:19:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618276770000|2021-04-13 01:19:30|||||||||1
1618276800000|2021-04-13 01:20:00|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|26
1618276810000|2021-04-13 01:20:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|22
1618276820000|2021-04-13 01:20:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1618276840000|2021-04-13 01:20:40|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|6
1618276850000|2021-04-13 01:20:50|||||||||1
1618276860000|2021-04-13 01:21:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|6
1618276870000|2021-04-13 01:21:10|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|8
1618276880000|2021-04-13 01:21:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1618276890000|2021-04-13 01:21:30|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|12
1618276900000|2021-04-13 01:21:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1618276910000|2021-04-13 01:21:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618276940000|2021-04-13 01:22:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618276950000|2021-04-13 01:22:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618276960000|2021-04-13 01:22:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|8
1618276980000|2021-04-13 01:23:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|5
1618277010000|2021-04-13 01:23:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|3
1618277030000|2021-04-13 01:23:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1618277040000|2021-04-13 01:24:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|14
1618277070000|2021-04-13 01:24:30|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|8
1618277080000|2021-04-13 01:24:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1618277090000|2021-04-13 01:24:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|23
1618277100000|2021-04-13 01:25:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|11
1618277120000|2021-04-13 01:25:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1618277130000|2021-04-13 01:25:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1618277140000|2021-04-13 01:25:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|8
1618277150000|2021-04-13 01:25:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618277180000|2021-04-13 01:26:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1618277190000|2021-04-13 01:26:30|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|19
1618277200000|2021-04-13 01:26:40|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.6|2228.3|19
1618277210000|2021-04-13 01:26:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1618277230000|2021-04-13 01:27:10|2229.3|2229|2228.8|2228.5|2229.3|2229|2228.8|2228.5|5
1618277250000|2021-04-13 01:27:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618277270000|2021-04-13 01:27:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618277300000|2021-04-13 01:28:20|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|12
1618277330000|2021-04-13 01:28:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618277350000|2021-04-13 01:29:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|5
1618277380000|2021-04-13 01:29:40|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|11
1618277390000|2021-04-13 01:29:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618277400000|2021-04-13 01:30:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1618277450000|2021-04-13 01:30:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|9
1618277470000|2021-04-13 01:31:10|2230.7|2230.4|2231.3|2231|2231.3|2231|2230.7|2230.4|9
1618277480000|2021-04-13 01:31:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618277490000|2021-04-13 01:31:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1618277520000|2021-04-13 01:32:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618277540000|2021-04-13 01:32:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618277550000|2021-04-13 01:32:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1618277630000|2021-04-13 01:33:50|||||||||3
1618277640000|2021-04-13 01:34:00|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|2
1618277680000|2021-04-13 01:34:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618277690000|2021-04-13 01:34:50|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|4
1618277710000|2021-04-13 01:35:10|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|2
1618277760000|2021-04-13 01:36:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1618277770000|2021-04-13 01:36:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|3
1618277790000|2021-04-13 01:36:30|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|5
1618277800000|2021-04-13 01:36:40|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|2
1618277820000|2021-04-13 01:37:00|||||||||1
1618277830000|2021-04-13 01:37:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|11
1618277880000|2021-04-13 01:38:00|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|2
1618277910000|2021-04-13 01:38:30|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.7|2229.4|7
1618277990000|2021-04-13 01:39:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618278040000|2021-04-13 01:40:40|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|20
1618278080000|2021-04-13 01:41:20|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.5|2229.2|25
1618278090000|2021-04-13 01:41:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|4
1618278100000|2021-04-13 01:41:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|4
1618278110000|2021-04-13 01:41:50|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|11
1618278120000|2021-04-13 01:42:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618278140000|2021-04-13 01:42:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|4
1618278190000|2021-04-13 01:43:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|12
1618278210000|2021-04-13 01:43:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|4
1618278250000|2021-04-13 01:44:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|3
1618278350000|2021-04-13 01:45:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618278380000|2021-04-13 01:46:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1618278400000|2021-04-13 01:46:40|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|3
1618278410000|2021-04-13 01:46:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1618278420000|2021-04-13 01:47:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618278460000|2021-04-13 01:47:40|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|9
1618278480000|2021-04-13 01:48:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618278510000|2021-04-13 01:48:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618278520000|2021-04-13 01:48:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618278530000|2021-04-13 01:48:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|3
1618278570000|2021-04-13 01:49:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618278630000|2021-04-13 01:50:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1618278640000|2021-04-13 01:50:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|4
1618278700000|2021-04-13 01:51:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618278760000|2021-04-13 01:52:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618278800000|2021-04-13 01:53:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1618278910000|2021-04-13 01:55:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618279010000|2021-04-13 01:56:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618279030000|2021-04-13 01:57:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|3
1618279060000|2021-04-13 01:57:40|2228.9|2228.6|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|57
1618279070000|2021-04-13 01:57:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|3
1618279080000|2021-04-13 01:58:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2
1618279110000|2021-04-13 01:58:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1618279220000|2021-04-13 02:00:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618279230000|2021-04-13 02:00:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1618279250000|2021-04-13 02:00:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618279270000|2021-04-13 02:01:10|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|53
1618279280000|2021-04-13 02:01:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618279320000|2021-04-13 02:02:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1618279330000|2021-04-13 02:02:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|4
1618279340000|2021-04-13 02:02:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618279360000|2021-04-13 02:02:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618279400000|2021-04-13 02:03:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|3
1618279430000|2021-04-13 02:03:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|5
1618279440000|2021-04-13 02:04:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1618279500000|2021-04-13 02:05:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1618279520000|2021-04-13 02:05:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618279560000|2021-04-13 02:06:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618279590000|2021-04-13 02:06:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618279600000|2021-04-13 02:06:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|15
1618279630000|2021-04-13 02:07:10|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|8
1618279640000|2021-04-13 02:07:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1618279650000|2021-04-13 02:07:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|8
1618279660000|2021-04-13 02:07:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|10
1618279680000|2021-04-13 02:08:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|50
1618279690000|2021-04-13 02:08:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618279720000|2021-04-13 02:08:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618279770000|2021-04-13 02:09:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618279820000|2021-04-13 02:10:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618279840000|2021-04-13 02:10:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1618279850000|2021-04-13 02:10:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|3
1618279860000|2021-04-13 02:11:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1618279920000|2021-04-13 02:12:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1618279950000|2021-04-13 02:12:30|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|3
1618280010000|2021-04-13 02:13:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618280030000|2021-04-13 02:13:50|||||||||1
1618280100000|2021-04-13 02:15:00|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1618280270000|2021-04-13 02:17:50|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1618280380000|2021-04-13 02:19:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618280480000|2021-04-13 02:21:20|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|4
1618280490000|2021-04-13 02:21:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618280510000|2021-04-13 02:21:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618280600000|2021-04-13 02:23:20|||||||||1
1618280640000|2021-04-13 02:24:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618280650000|2021-04-13 02:24:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618280660000|2021-04-13 02:24:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618280670000|2021-04-13 02:24:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618280920000|2021-04-13 02:28:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|8
1618280940000|2021-04-13 02:29:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1618281000000|2021-04-13 02:30:00|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|4
1618281020000|2021-04-13 02:30:20|||||||||1
1618281040000|2021-04-13 02:30:40|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|13
1618281050000|2021-04-13 02:30:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|5
1618281080000|2021-04-13 02:31:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1618281150000|2021-04-13 02:32:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|6
1618281180000|2021-04-13 02:33:00|||||||||1
1618281200000|2021-04-13 02:33:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1618281240000|2021-04-13 02:34:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618281360000|2021-04-13 02:36:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1618281370000|2021-04-13 02:36:10|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|4
1618281400000|2021-04-13 02:36:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618281430000|2021-04-13 02:37:10|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|4
1618281470000|2021-04-13 02:37:50|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|7
1618281490000|2021-04-13 02:38:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|7
1618281510000|2021-04-13 02:38:30|2229.7|2229.4|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|5
1618281540000|2021-04-13 02:39:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618281550000|2021-04-13 02:39:10|||||||||4
1618281570000|2021-04-13 02:39:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1618281600000|2021-04-13 02:40:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618281660000|2021-04-13 02:41:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1618281670000|2021-04-13 02:41:10|||||||||2
1618281690000|2021-04-13 02:41:30|||||||||2
1618281700000|2021-04-13 02:41:40|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.8|2229.5|6
1618281710000|2021-04-13 02:41:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618281790000|2021-04-13 02:43:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618281810000|2021-04-13 02:43:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|10
1618281830000|2021-04-13 02:43:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1618281850000|2021-04-13 02:44:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618282050000|2021-04-13 02:47:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618282170000|2021-04-13 02:49:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1618282180000|2021-04-13 02:49:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618282190000|2021-04-13 02:49:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1618282260000|2021-04-13 02:51:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1618282500000|2021-04-13 02:55:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1618282520000|2021-04-13 02:55:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618282590000|2021-04-13 02:56:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1618282620000|2021-04-13 02:57:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618282630000|2021-04-13 02:57:10|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|4
1618282650000|2021-04-13 02:57:30|||||||||1
1618282730000|2021-04-13 02:58:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618282800000|2021-04-13 03:00:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1618282810000|2021-04-13 03:00:10|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|5
1618282820000|2021-04-13 03:00:20|||||||||1
1618282850000|2021-04-13 03:00:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1618282910000|2021-04-13 03:01:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1618282930000|2021-04-13 03:02:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1618282980000|2021-04-13 03:03:00|||||||||1
1618283010000|2021-04-13 03:03:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618283040000|2021-04-13 03:04:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|4
1618283240000|2021-04-13 03:07:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1618283250000|2021-04-13 03:07:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1618283260000|2021-04-13 03:07:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1618283280000|2021-04-13 03:08:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618283290000|2021-04-13 03:08:10|||||||||1
1618283360000|2021-04-13 03:09:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618283400000|2021-04-13 03:10:00|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|5
1618283410000|2021-04-13 03:10:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|4
1618283420000|2021-04-13 03:10:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1618283440000|2021-04-13 03:10:40|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|2
1618283450000|2021-04-13 03:10:50|||||||||1
1618283460000|2021-04-13 03:11:00|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|7
1618283490000|2021-04-13 03:11:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618283500000|2021-04-13 03:11:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|2
1618283510000|2021-04-13 03:11:50|||||||||2
1618283530000|2021-04-13 03:12:10|||||||||1
1618283550000|2021-04-13 03:12:30|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|26
1618283570000|2021-04-13 03:12:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618283600000|2021-04-13 03:13:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618283610000|2021-04-13 03:13:30|||||||||1
1618283640000|2021-04-13 03:14:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618283660000|2021-04-13 03:14:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618283680000|2021-04-13 03:14:40|||||||||1
1618283700000|2021-04-13 03:15:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618283760000|2021-04-13 03:16:00|||||||||1
1618283840000|2021-04-13 03:17:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618283870000|2021-04-13 03:17:50|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|6
1618283880000|2021-04-13 03:18:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|3
1618283890000|2021-04-13 03:18:10|||||||||2
1618283930000|2021-04-13 03:18:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1618283940000|2021-04-13 03:19:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1618283960000|2021-04-13 03:19:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|18
1618283990000|2021-04-13 03:19:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|7
1618284000000|2021-04-13 03:20:00|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|20
1618284020000|2021-04-13 03:20:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|11
1618284030000|2021-04-13 03:20:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618284040000|2021-04-13 03:20:40|||||||||1
1618284060000|2021-04-13 03:21:00|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|8
1618284080000|2021-04-13 03:21:20|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|7
1618284110000|2021-04-13 03:21:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618284130000|2021-04-13 03:22:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1618284150000|2021-04-13 03:22:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1618284160000|2021-04-13 03:22:40|||||||||1
1618284210000|2021-04-13 03:23:30|2230.7|2230.4|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|3
1618284230000|2021-04-13 03:23:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618284240000|2021-04-13 03:24:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618284250000|2021-04-13 03:24:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618284300000|2021-04-13 03:25:00|||||||||1
1618284400000|2021-04-13 03:26:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1618284430000|2021-04-13 03:27:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618284470000|2021-04-13 03:27:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618284490000|2021-04-13 03:28:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618284540000|2021-04-13 03:29:00|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|5
1618284550000|2021-04-13 03:29:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618284620000|2021-04-13 03:30:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|3
1618284710000|2021-04-13 03:31:50|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|3
1618284720000|2021-04-13 03:32:00|||||||||3
1618284740000|2021-04-13 03:32:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618284750000|2021-04-13 03:32:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618284830000|2021-04-13 03:33:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|5
1618285080000|2021-04-13 03:38:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618285120000|2021-04-13 03:38:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618285130000|2021-04-13 03:38:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618285260000|2021-04-13 03:41:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1618285310000|2021-04-13 03:41:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618285320000|2021-04-13 03:42:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|7
1618285370000|2021-04-13 03:42:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1618285380000|2021-04-13 03:43:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618285390000|2021-04-13 03:43:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|5
1618285530000|2021-04-13 03:45:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1618285550000|2021-04-13 03:45:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|5
1618285580000|2021-04-13 03:46:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618285860000|2021-04-13 03:51:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1618285920000|2021-04-13 03:52:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1618286000000|2021-04-13 03:53:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618286020000|2021-04-13 03:53:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|8
1618286120000|2021-04-13 03:55:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1618286140000|2021-04-13 03:55:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1618286240000|2021-04-13 03:57:20|||||||||2
1618286300000|2021-04-13 03:58:20|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|5
1618286320000|2021-04-13 03:58:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618286370000|2021-04-13 03:59:30|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|46
1618286390000|2021-04-13 03:59:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1618286400000|2021-04-13 04:00:00|||||||||3
1618286430000|2021-04-13 04:00:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1618286440000|2021-04-13 04:00:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|6
1618286460000|2021-04-13 04:01:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1618286480000|2021-04-13 04:01:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1618286500000|2021-04-13 04:01:40|||||||||1
1618286510000|2021-04-13 04:01:50|||||||||1
1618286520000|2021-04-13 04:02:00|||||||||2
1618286630000|2021-04-13 04:03:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618286680000|2021-04-13 04:04:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618286690000|2021-04-13 04:04:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618286720000|2021-04-13 04:05:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|4
1618286730000|2021-04-13 04:05:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618286760000|2021-04-13 04:06:00|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|5
1618286770000|2021-04-13 04:06:10|||||||||1
1618286790000|2021-04-13 04:06:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618286800000|2021-04-13 04:06:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1618286810000|2021-04-13 04:06:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|3
1618286840000|2021-04-13 04:07:20|||||||||1
1618286860000|2021-04-13 04:07:40|||||||||1
1618286880000|2021-04-13 04:08:00|||||||||1
1618286900000|2021-04-13 04:08:20|||||||||1
1618286920000|2021-04-13 04:08:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618286930000|2021-04-13 04:08:50|||||||||1
1618286950000|2021-04-13 04:09:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618286980000|2021-04-13 04:09:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618286990000|2021-04-13 04:09:50|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|2
1618287000000|2021-04-13 04:10:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618287040000|2021-04-13 04:10:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618287050000|2021-04-13 04:10:50|||||||||2
1618287060000|2021-04-13 04:11:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1618287070000|2021-04-13 04:11:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|23
1618287080000|2021-04-13 04:11:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|5
1618287100000|2021-04-13 04:11:40|||||||||5
1618287120000|2021-04-13 04:12:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618287150000|2021-04-13 04:12:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|7
1618287160000|2021-04-13 04:12:40|||||||||1
1618287170000|2021-04-13 04:12:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|5
1618287180000|2021-04-13 04:13:00|||||||||1
1618287220000|2021-04-13 04:13:40|||||||||4
1618287230000|2021-04-13 04:13:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|6
1618287260000|2021-04-13 04:14:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618287300000|2021-04-13 04:15:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618287370000|2021-04-13 04:16:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1618287420000|2021-04-13 04:17:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1618287520000|2021-04-13 04:18:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|13
1618287590000|2021-04-13 04:19:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618287610000|2021-04-13 04:20:10|||||||||3
1618287670000|2021-04-13 04:21:10|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1618287760000|2021-04-13 04:22:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618287820000|2021-04-13 04:23:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618287850000|2021-04-13 04:24:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618287890000|2021-04-13 04:24:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618287960000|2021-04-13 04:26:00|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|7
1618287970000|2021-04-13 04:26:10|||||||||3
1618288020000|2021-04-13 04:27:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618288110000|2021-04-13 04:28:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618288120000|2021-04-13 04:28:40|||||||||1
1618288180000|2021-04-13 04:29:40|||||||||4
1618288210000|2021-04-13 04:30:10|||||||||1
1618288250000|2021-04-13 04:30:50|||||||||1
1618288280000|2021-04-13 04:31:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618288290000|2021-04-13 04:31:30|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|9
1618288300000|2021-04-13 04:31:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618288450000|2021-04-13 04:34:10|||||||||1
1618288470000|2021-04-13 04:34:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618288490000|2021-04-13 04:34:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618288510000|2021-04-13 04:35:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618288520000|2021-04-13 04:35:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1618288540000|2021-04-13 04:35:40|||||||||5
1618288560000|2021-04-13 04:36:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618288620000|2021-04-13 04:37:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618288690000|2021-04-13 04:38:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|21
1618288700000|2021-04-13 04:38:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|5
1618288710000|2021-04-13 04:38:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|10
1618288720000|2021-04-13 04:38:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618288750000|2021-04-13 04:39:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618288780000|2021-04-13 04:39:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1618288790000|2021-04-13 04:39:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618288820000|2021-04-13 04:40:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618288950000|2021-04-13 04:42:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618289000000|2021-04-13 04:43:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|5
1618289030000|2021-04-13 04:43:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618289140000|2021-04-13 04:45:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|9
1618289150000|2021-04-13 04:45:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618289190000|2021-04-13 04:46:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1618289200000|2021-04-13 04:46:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618289270000|2021-04-13 04:47:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618289290000|2021-04-13 04:48:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1618289300000|2021-04-13 04:48:20|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|6
1618289310000|2021-04-13 04:48:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618289340000|2021-04-13 04:49:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|4
1618289350000|2021-04-13 04:49:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|2
1618289370000|2021-04-13 04:49:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1618289380000|2021-04-13 04:49:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1618289440000|2021-04-13 04:50:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1618289450000|2021-04-13 04:50:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1618289460000|2021-04-13 04:51:00|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|4
1618289470000|2021-04-13 04:51:10|||||||||1
1618289490000|2021-04-13 04:51:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|5
1618289510000|2021-04-13 04:51:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1618289550000|2021-04-13 04:52:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1618289580000|2021-04-13 04:53:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|5
1618289590000|2021-04-13 04:53:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1618289610000|2021-04-13 04:53:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618289620000|2021-04-13 04:53:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|10
1618289630000|2021-04-13 04:53:50|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2228.1|2227.8|4
1618289670000|2021-04-13 04:54:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1618289680000|2021-04-13 04:54:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|4
1618289690000|2021-04-13 04:54:50|||||||||1
1618289720000|2021-04-13 04:55:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1618289730000|2021-04-13 04:55:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|5
1618289760000|2021-04-13 04:56:00|||||||||1
1618289780000|2021-04-13 04:56:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1618289800000|2021-04-13 04:56:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1618289820000|2021-04-13 04:57:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1618289880000|2021-04-13 04:58:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1618290000000|2021-04-13 05:00:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|5
1618290020000|2021-04-13 05:00:20|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|5
1618290070000|2021-04-13 05:01:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618290080000|2021-04-13 05:01:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1618290120000|2021-04-13 05:02:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618290160000|2021-04-13 05:02:40|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|2
1618290200000|2021-04-13 05:03:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1618290210000|2021-04-13 05:03:30|||||||||1
1618290240000|2021-04-13 05:04:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1618290270000|2021-04-13 05:04:30|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1618290300000|2021-04-13 05:05:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1618290330000|2021-04-13 05:05:30|||||||||1
1618290340000|2021-04-13 05:05:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618290360000|2021-04-13 05:06:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1618290380000|2021-04-13 05:06:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|16
1618290410000|2021-04-13 05:06:50|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|2
1618290420000|2021-04-13 05:07:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618290440000|2021-04-13 05:07:20|||||||||2
1618290470000|2021-04-13 05:07:50|2227.5|2227.2|2228|2227.7|2228|2227.7|2227.5|2227.2|11
1618290480000|2021-04-13 05:08:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1618290500000|2021-04-13 05:08:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1618290510000|2021-04-13 05:08:30|2227.4|2227.1|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|4
1618290520000|2021-04-13 05:08:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2
1618290550000|2021-04-13 05:09:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2
1618290560000|2021-04-13 05:09:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|3
1618290580000|2021-04-13 05:09:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1618290660000|2021-04-13 05:11:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1618290670000|2021-04-13 05:11:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1618290680000|2021-04-13 05:11:20|2227.9|2227.6|2228.5|2228.2|2228.5|2228.2|2227.9|2227.6|2
1618290740000|2021-04-13 05:12:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1618290750000|2021-04-13 05:12:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1618290760000|2021-04-13 05:12:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618290840000|2021-04-13 05:14:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1618290870000|2021-04-13 05:14:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1618290900000|2021-04-13 05:15:00|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|4
1618290930000|2021-04-13 05:15:30|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|3
1618290950000|2021-04-13 05:15:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|2
1618290990000|2021-04-13 05:16:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1618291010000|2021-04-13 05:16:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|2
1618291070000|2021-04-13 05:17:50|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1618291090000|2021-04-13 05:18:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2
1618291100000|2021-04-13 05:18:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2
1618291120000|2021-04-13 05:18:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|6
1618291130000|2021-04-13 05:18:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|4
1618291140000|2021-04-13 05:19:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1618291190000|2021-04-13 05:19:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|3
1618291250000|2021-04-13 05:20:50|||||||||1
1618291260000|2021-04-13 05:21:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1618291280000|2021-04-13 05:21:20|2226.3|2226|2226|2225.7|2226.3|2226|2226|2225.7|6
1618291300000|2021-04-13 05:21:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618291320000|2021-04-13 05:22:00|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|10
1618291330000|2021-04-13 05:22:10|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|10
1618291360000|2021-04-13 05:22:40|2225.5|2225.2|2226|2225.7|2226.1|2225.8|2225.5|2225.2|7
1618291370000|2021-04-13 05:22:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1618291380000|2021-04-13 05:23:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618291440000|2021-04-13 05:24:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1618291500000|2021-04-13 05:25:00|||||||||5
1618291510000|2021-04-13 05:25:10|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618291560000|2021-04-13 05:26:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1618291590000|2021-04-13 05:26:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1618291600000|2021-04-13 05:26:40|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|5
1618291640000|2021-04-13 05:27:20|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|5
1618291650000|2021-04-13 05:27:30|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|3
1618291670000|2021-04-13 05:27:50|||||||||1
1618291710000|2021-04-13 05:28:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1618291730000|2021-04-13 05:28:50|||||||||1
1618291750000|2021-04-13 05:29:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|2
1618291760000|2021-04-13 05:29:20|||||||||3
1618291800000|2021-04-13 05:30:00|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|4
1618291820000|2021-04-13 05:30:20|||||||||2
1618291830000|2021-04-13 05:30:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1618291840000|2021-04-13 05:30:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1618291860000|2021-04-13 05:31:00|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|3
1618291890000|2021-04-13 05:31:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1618291960000|2021-04-13 05:32:40|||||||||1
1618291970000|2021-04-13 05:32:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1618291990000|2021-04-13 05:33:10|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|13
1618292000000|2021-04-13 05:33:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1618292030000|2021-04-13 05:33:50|||||||||5
1618292110000|2021-04-13 05:35:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1618292130000|2021-04-13 05:35:30|||||||||3
1618292200000|2021-04-13 05:36:40|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1618292220000|2021-04-13 05:37:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2
1618292230000|2021-04-13 05:37:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1618292240000|2021-04-13 05:37:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|4
1618292310000|2021-04-13 05:38:30|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.8|2226.5|8
1618292320000|2021-04-13 05:38:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1618292330000|2021-04-13 05:38:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1618292340000|2021-04-13 05:39:00|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|3
1618292380000|2021-04-13 05:39:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1618292390000|2021-04-13 05:39:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1618292430000|2021-04-13 05:40:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1618292440000|2021-04-13 05:40:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618292490000|2021-04-13 05:41:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1618292580000|2021-04-13 05:43:00|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|3
1618292650000|2021-04-13 05:44:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1618292690000|2021-04-13 05:44:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1618292700000|2021-04-13 05:45:00|||||||||1
1618292720000|2021-04-13 05:45:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|2
1618292740000|2021-04-13 05:45:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618292760000|2021-04-13 05:46:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618292770000|2021-04-13 05:46:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618292780000|2021-04-13 05:46:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618292800000|2021-04-13 05:46:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618292870000|2021-04-13 05:47:50|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|4
1618292880000|2021-04-13 05:48:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|9
1618292890000|2021-04-13 05:48:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1618292900000|2021-04-13 05:48:20|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|12
1618292910000|2021-04-13 05:48:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1618292950000|2021-04-13 05:49:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1618292970000|2021-04-13 05:49:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|6
1618292980000|2021-04-13 05:49:40|||||||||2
1618292990000|2021-04-13 05:49:50|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|4
1618293000000|2021-04-13 05:50:00|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|3
1618293060000|2021-04-13 05:51:00|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|3
1618293070000|2021-04-13 05:51:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1618293090000|2021-04-13 05:51:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1618293110000|2021-04-13 05:51:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1618293120000|2021-04-13 05:52:00|||||||||1
1618293260000|2021-04-13 05:54:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1618293270000|2021-04-13 05:54:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1618293290000|2021-04-13 05:54:50|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.8|2227.5|7
1618293300000|2021-04-13 05:55:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1618293350000|2021-04-13 05:55:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1618293420000|2021-04-13 05:57:00|||||||||1
1618293440000|2021-04-13 05:57:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1618293500000|2021-04-13 05:58:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1618293550000|2021-04-13 05:59:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618293560000|2021-04-13 05:59:20|||||||||1
1618293590000|2021-04-13 05:59:50|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|2
1618293630000|2021-04-13 06:00:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618293640000|2021-04-13 06:00:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1618293660000|2021-04-13 06:01:00|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2228.1|2227.8|4
1618293670000|2021-04-13 06:01:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1618293680000|2021-04-13 06:01:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|3
1618293710000|2021-04-13 06:01:50|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|4
1618293750000|2021-04-13 06:02:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1618293780000|2021-04-13 06:03:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|3
1618293790000|2021-04-13 06:03:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618293830000|2021-04-13 06:03:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1618293850000|2021-04-13 06:04:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|7
1618293880000|2021-04-13 06:04:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1618293890000|2021-04-13 06:04:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|3
1618293930000|2021-04-13 06:05:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618293960000|2021-04-13 06:06:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|4
1618293990000|2021-04-13 06:06:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618294000000|2021-04-13 06:06:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|7
1618294020000|2021-04-13 06:07:00|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|8
1618294030000|2021-04-13 06:07:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|6
1618294050000|2021-04-13 06:07:30|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|10
1618294080000|2021-04-13 06:08:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1618294090000|2021-04-13 06:08:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1618294110000|2021-04-13 06:08:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|3
1618294150000|2021-04-13 06:09:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1618294160000|2021-04-13 06:09:20|||||||||1
1618294170000|2021-04-13 06:09:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2
1618294280000|2021-04-13 06:11:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|3
1618294470000|2021-04-13 06:14:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1618294480000|2021-04-13 06:14:40|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2227.3|2227|2
1618294510000|2021-04-13 06:15:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1618294530000|2021-04-13 06:15:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2
1618294540000|2021-04-13 06:15:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2
1618294560000|2021-04-13 06:16:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|4
1618294580000|2021-04-13 06:16:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1618294620000|2021-04-13 06:17:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1618294660000|2021-04-13 06:17:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|2
1618294670000|2021-04-13 06:17:50|||||||||1
1618294690000|2021-04-13 06:18:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1618294720000|2021-04-13 06:18:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1618294730000|2021-04-13 06:18:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1618294740000|2021-04-13 06:19:00|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|2
1618294750000|2021-04-13 06:19:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1618294760000|2021-04-13 06:19:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|3
1618294820000|2021-04-13 06:20:20|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|5
1618294840000|2021-04-13 06:20:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618294920000|2021-04-13 06:22:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1618294940000|2021-04-13 06:22:20|||||||||1
1618294980000|2021-04-13 06:23:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|6
1618294990000|2021-04-13 06:23:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1618295100000|2021-04-13 06:25:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618295140000|2021-04-13 06:25:40|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|14
1618295190000|2021-04-13 06:26:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1618295280000|2021-04-13 06:28:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618295360000|2021-04-13 06:29:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|3
1618295370000|2021-04-13 06:29:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|6
1618295380000|2021-04-13 06:29:40|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|4
1618295390000|2021-04-13 06:29:50|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|3
1618295400000|2021-04-13 06:30:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|16
1618295410000|2021-04-13 06:30:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|4
1618295420000|2021-04-13 06:30:20|||||||||3
1618295430000|2021-04-13 06:30:30|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.8|2228.5|3
1618295460000|2021-04-13 06:31:00|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|7
1618295470000|2021-04-13 06:31:10|||||||||5
1618295490000|2021-04-13 06:31:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|4
1618295500000|2021-04-13 06:31:40|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|7
1618295510000|2021-04-13 06:31:50|||||||||1
1618295520000|2021-04-13 06:32:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618295550000|2021-04-13 06:32:30|2229.1|2228.8|2229.5|2229.2|2229.5|2229.2|2229.1|2228.8|9
1618295580000|2021-04-13 06:33:00|||||||||2
1618295590000|2021-04-13 06:33:10|||||||||1
1618295600000|2021-04-13 06:33:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|4
1618295610000|2021-04-13 06:33:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1618295650000|2021-04-13 06:34:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1618295660000|2021-04-13 06:34:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1618295670000|2021-04-13 06:34:30|||||||||2
1618295690000|2021-04-13 06:34:50|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|5
1618295700000|2021-04-13 06:35:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|5
1618295740000|2021-04-13 06:35:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618295790000|2021-04-13 06:36:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618295800000|2021-04-13 06:36:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618295850000|2021-04-13 06:37:30|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|2
1618295860000|2021-04-13 06:37:40|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|3
1618295910000|2021-04-13 06:38:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|5
1618295920000|2021-04-13 06:38:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1618295990000|2021-04-13 06:39:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618296010000|2021-04-13 06:40:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618296030000|2021-04-13 06:40:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1618296060000|2021-04-13 06:41:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618296140000|2021-04-13 06:42:20|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|3
1618296150000|2021-04-13 06:42:30|||||||||1
1618296170000|2021-04-13 06:42:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618296210000|2021-04-13 06:43:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618296240000|2021-04-13 06:44:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618296300000|2021-04-13 06:45:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|2
1618296340000|2021-04-13 06:45:40|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|6
1618296350000|2021-04-13 06:45:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|6
1618296360000|2021-04-13 06:46:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618296380000|2021-04-13 06:46:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618296390000|2021-04-13 06:46:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618296440000|2021-04-13 06:47:20|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|5
1618296480000|2021-04-13 06:48:00|||||||||1
1618296570000|2021-04-13 06:49:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1618296610000|2021-04-13 06:50:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618296630000|2021-04-13 06:50:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1618296650000|2021-04-13 06:50:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1618296660000|2021-04-13 06:51:00|||||||||1
1618296750000|2021-04-13 06:52:30|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|2
1618296800000|2021-04-13 06:53:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618296820000|2021-04-13 06:53:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|5
1618296840000|2021-04-13 06:54:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618296850000|2021-04-13 06:54:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1618296900000|2021-04-13 06:55:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|5
1618296920000|2021-04-13 06:55:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618296930000|2021-04-13 06:55:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|3
1618296950000|2021-04-13 06:55:50|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|13
1618296960000|2021-04-13 06:56:00|||||||||5
1618296970000|2021-04-13 06:56:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|6
1618296990000|2021-04-13 06:56:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|5
1618297000000|2021-04-13 06:56:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618297060000|2021-04-13 06:57:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|3
1618297080000|2021-04-13 06:58:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618297090000|2021-04-13 06:58:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|4
1618297130000|2021-04-13 06:58:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1618297140000|2021-04-13 06:59:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|5
1618297160000|2021-04-13 06:59:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618297200000|2021-04-13 07:00:00|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|12
1618297210000|2021-04-13 07:00:10|2229.6|2229.3|2230|2229.7|2230.1|2229.8|2229.6|2229.3|14
1618297220000|2021-04-13 07:00:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|3
1618297230000|2021-04-13 07:00:30|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|3
1618297240000|2021-04-13 07:00:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618297250000|2021-04-13 07:00:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|5
1618297260000|2021-04-13 07:01:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|4
1618297270000|2021-04-13 07:01:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|7
1618297280000|2021-04-13 07:01:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|4
1618297290000|2021-04-13 07:01:30|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|10
1618297300000|2021-04-13 07:01:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1618297310000|2021-04-13 07:01:50|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|8
1618297330000|2021-04-13 07:02:10|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|7
1618297340000|2021-04-13 07:02:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1618297350000|2021-04-13 07:02:30|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|3
1618297370000|2021-04-13 07:02:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|3
1618297380000|2021-04-13 07:03:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|4
1618297400000|2021-04-13 07:03:20|||||||||1
1618297410000|2021-04-13 07:03:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618297440000|2021-04-13 07:04:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1618297470000|2021-04-13 07:04:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618297490000|2021-04-13 07:04:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|3
1618297500000|2021-04-13 07:05:00|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229|2228.7|12
1618297510000|2021-04-13 07:05:10|||||||||3
1618297520000|2021-04-13 07:05:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1618297550000|2021-04-13 07:05:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1618297560000|2021-04-13 07:06:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618297570000|2021-04-13 07:06:10|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|5
1618297580000|2021-04-13 07:06:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.8|2228.5|3
1618297590000|2021-04-13 07:06:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1618297600000|2021-04-13 07:06:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1618297620000|2021-04-13 07:07:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|4
1618297630000|2021-04-13 07:07:10|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|6
1618297660000|2021-04-13 07:07:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618297680000|2021-04-13 07:08:00|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|3
1618297720000|2021-04-13 07:08:40|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|10
1618297730000|2021-04-13 07:08:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1618297740000|2021-04-13 07:09:00|||||||||2
1618297770000|2021-04-13 07:09:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618297780000|2021-04-13 07:09:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|2
1618297800000|2021-04-13 07:10:00|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|2
1618297820000|2021-04-13 07:10:20|2228.8|2228.5|2228.8|2228.5|2229|2228.7|2228.8|2228.5|11
1618297840000|2021-04-13 07:10:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1618297850000|2021-04-13 07:10:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1618297860000|2021-04-13 07:11:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|10
1618297870000|2021-04-13 07:11:10|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|2
1618297880000|2021-04-13 07:11:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1618297890000|2021-04-13 07:11:30|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|4
1618297900000|2021-04-13 07:11:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1618297920000|2021-04-13 07:12:00|2228.3|2228|2228.4|2228.1|2228.9|2228.6|2228.3|2228|14
1618297930000|2021-04-13 07:12:10|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|2
1618297940000|2021-04-13 07:12:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1618297950000|2021-04-13 07:12:30|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|6
1618297960000|2021-04-13 07:12:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1618297970000|2021-04-13 07:12:50|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|3
1618297980000|2021-04-13 07:13:00|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|2
1618297990000|2021-04-13 07:13:10|||||||||3
1618298020000|2021-04-13 07:13:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1618298030000|2021-04-13 07:13:50|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|2
1618298040000|2021-04-13 07:14:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618298050000|2021-04-13 07:14:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|3
1618298060000|2021-04-13 07:14:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618298070000|2021-04-13 07:14:30|||||||||1
1618298080000|2021-04-13 07:14:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|4
1618298100000|2021-04-13 07:15:00|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.1|2228.8|13
1618298110000|2021-04-13 07:15:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618298120000|2021-04-13 07:15:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1618298130000|2021-04-13 07:15:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|4
1618298140000|2021-04-13 07:15:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618298170000|2021-04-13 07:16:10|||||||||1
1618298190000|2021-04-13 07:16:30|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|6
1618298200000|2021-04-13 07:16:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.3|2229|11
1618298210000|2021-04-13 07:16:50|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|6
1618298220000|2021-04-13 07:17:00|||||||||1
1618298230000|2021-04-13 07:17:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618298250000|2021-04-13 07:17:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|6
1618298280000|2021-04-13 07:18:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618298290000|2021-04-13 07:18:10|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|7
1618298300000|2021-04-13 07:18:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618298310000|2021-04-13 07:18:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1618298320000|2021-04-13 07:18:40|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|15
1618298330000|2021-04-13 07:18:50|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|6
1618298340000|2021-04-13 07:19:00|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|11
1618298350000|2021-04-13 07:19:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|22
1618298360000|2021-04-13 07:19:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618298370000|2021-04-13 07:19:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|28
1618298380000|2021-04-13 07:19:40|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|25
1618298390000|2021-04-13 07:19:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618298400000|2021-04-13 07:20:00|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|6
1618298420000|2021-04-13 07:20:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1618298430000|2021-04-13 07:20:30|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|16
1618298440000|2021-04-13 07:20:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618298470000|2021-04-13 07:21:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|2
1618298480000|2021-04-13 07:21:20|||||||||2
1618298540000|2021-04-13 07:22:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|4
1618298550000|2021-04-13 07:22:30|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|3
1618298570000|2021-04-13 07:22:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618298580000|2021-04-13 07:23:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|6
1618298590000|2021-04-13 07:23:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|2
1618298620000|2021-04-13 07:23:40|||||||||1
1618298630000|2021-04-13 07:23:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|6
1618298640000|2021-04-13 07:24:00|||||||||1
1618298650000|2021-04-13 07:24:10|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|5
1618298680000|2021-04-13 07:24:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618298700000|2021-04-13 07:25:00|2229.9|2229.6|2230.6|2230.3|2230.6|2230.3|2229.9|2229.6|13
1618298710000|2021-04-13 07:25:10|||||||||2
1618298720000|2021-04-13 07:25:20|||||||||1
1618298730000|2021-04-13 07:25:30|||||||||3
1618298740000|2021-04-13 07:25:40|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|2
1618298750000|2021-04-13 07:25:50|||||||||2
1618298760000|2021-04-13 07:26:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618298770000|2021-04-13 07:26:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|10
1618298790000|2021-04-13 07:26:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1618298820000|2021-04-13 07:27:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|4
1618298850000|2021-04-13 07:27:30|||||||||1
1618298860000|2021-04-13 07:27:40|||||||||1
1618298870000|2021-04-13 07:27:50|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|3
1618298880000|2021-04-13 07:28:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618298930000|2021-04-13 07:28:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618298940000|2021-04-13 07:29:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.5|2229.2|5
1618298960000|2021-04-13 07:29:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1618298970000|2021-04-13 07:29:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618299000000|2021-04-13 07:30:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618299010000|2021-04-13 07:30:10|2229.5|2229.2|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|6
1618299020000|2021-04-13 07:30:20|||||||||1
1618299060000|2021-04-13 07:31:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|5
1618299090000|2021-04-13 07:31:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618299100000|2021-04-13 07:31:40|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|3
1618299140000|2021-04-13 07:32:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618299180000|2021-04-13 07:33:00|2229.9|2229.6|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|3
1618299230000|2021-04-13 07:33:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|6
1618299240000|2021-04-13 07:34:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1618299260000|2021-04-13 07:34:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618299270000|2021-04-13 07:34:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1618299280000|2021-04-13 07:34:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|12
1618299290000|2021-04-13 07:34:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618299300000|2021-04-13 07:35:00|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|2
1618299310000|2021-04-13 07:35:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618299320000|2021-04-13 07:35:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618299340000|2021-04-13 07:35:40|||||||||1
1618299350000|2021-04-13 07:35:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618299370000|2021-04-13 07:36:10|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2230.1|2229.8|6
1618299380000|2021-04-13 07:36:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1618299430000|2021-04-13 07:37:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1618299440000|2021-04-13 07:37:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618299450000|2021-04-13 07:37:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618299470000|2021-04-13 07:37:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|4
1618299480000|2021-04-13 07:38:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|4
1618299490000|2021-04-13 07:38:10|||||||||1
1618299500000|2021-04-13 07:38:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1618299510000|2021-04-13 07:38:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1618299530000|2021-04-13 07:38:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|2
1618299540000|2021-04-13 07:39:00|||||||||1
1618299570000|2021-04-13 07:39:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618299580000|2021-04-13 07:39:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1618299620000|2021-04-13 07:40:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|8
1618299640000|2021-04-13 07:40:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1618299650000|2021-04-13 07:40:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1618299660000|2021-04-13 07:41:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618299670000|2021-04-13 07:41:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618299700000|2021-04-13 07:41:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1618299760000|2021-04-13 07:42:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|4
1618299770000|2021-04-13 07:42:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618299780000|2021-04-13 07:43:00|||||||||1
1618299790000|2021-04-13 07:43:10|||||||||2
1618299800000|2021-04-13 07:43:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1618299810000|2021-04-13 07:43:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618299820000|2021-04-13 07:43:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618299840000|2021-04-13 07:44:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|5
1618299900000|2021-04-13 07:45:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|3
1618299920000|2021-04-13 07:45:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618299940000|2021-04-13 07:45:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|3
1618299960000|2021-04-13 07:46:00|||||||||1
1618299970000|2021-04-13 07:46:10|2229.3|2229|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|11
1618299980000|2021-04-13 07:46:20|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.9|2228.6|19
1618299990000|2021-04-13 07:46:30|||||||||1
1618300000000|2021-04-13 07:46:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|2
1618300010000|2021-04-13 07:46:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|3
1618300020000|2021-04-13 07:47:00|2228.3|2228|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|7
1618300030000|2021-04-13 07:47:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1618300040000|2021-04-13 07:47:20|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228|2227.7|8
1618300050000|2021-04-13 07:47:30|2228.3|2228|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|4
1618300070000|2021-04-13 07:47:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|7
1618300080000|2021-04-13 07:48:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1618300120000|2021-04-13 07:48:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|4
1618300130000|2021-04-13 07:48:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|4
1618300160000|2021-04-13 07:49:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|4
1618300170000|2021-04-13 07:49:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1618300180000|2021-04-13 07:49:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|6
1618300190000|2021-04-13 07:49:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|3
1618300200000|2021-04-13 07:50:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1618300210000|2021-04-13 07:50:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1618300240000|2021-04-13 07:50:40|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|2
1618300250000|2021-04-13 07:50:50|||||||||3
1618300270000|2021-04-13 07:51:10|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|3
1618300280000|2021-04-13 07:51:20|||||||||2
1618300290000|2021-04-13 07:51:30|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|4
1618300300000|2021-04-13 07:51:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1618300310000|2021-04-13 07:51:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|5
1618300320000|2021-04-13 07:52:00|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|6
1618300330000|2021-04-13 07:52:10|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1618300360000|2021-04-13 07:52:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|10
1618300370000|2021-04-13 07:52:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1618300380000|2021-04-13 07:53:00|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|5
1618300390000|2021-04-13 07:53:10|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|3
1618300400000|2021-04-13 07:53:20|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|3
1618300410000|2021-04-13 07:53:30|2229.2|2228.9|2229|2228.7|2229.3|2229|2229|2228.7|4
1618300420000|2021-04-13 07:53:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|6
1618300430000|2021-04-13 07:53:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618300440000|2021-04-13 07:54:00|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|6
1618300450000|2021-04-13 07:54:10|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|2
1618300480000|2021-04-13 07:54:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|3
1618300490000|2021-04-13 07:54:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|5
1618300500000|2021-04-13 07:55:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618300520000|2021-04-13 07:55:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|3
1618300530000|2021-04-13 07:55:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|9
1618300540000|2021-04-13 07:55:40|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|5
1618300570000|2021-04-13 07:56:10|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.3|2230|6
1618300580000|2021-04-13 07:56:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1618300610000|2021-04-13 07:56:50|||||||||1
1618300630000|2021-04-13 07:57:10|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|5
1618300640000|2021-04-13 07:57:20|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|4
1618300650000|2021-04-13 07:57:30|2230.1|2229.8|2230.3|2230|2230.3|2230|2230|2229.7|11
1618300660000|2021-04-13 07:57:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1618300670000|2021-04-13 07:57:50|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|4
1618300680000|2021-04-13 07:58:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1618300690000|2021-04-13 07:58:10|||||||||1
1618300720000|2021-04-13 07:58:40|||||||||2
1618300740000|2021-04-13 07:59:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1618300750000|2021-04-13 07:59:10|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|10
1618300760000|2021-04-13 07:59:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|7
1618300770000|2021-04-13 07:59:30|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|7
1618300780000|2021-04-13 07:59:40|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|2
1618300790000|2021-04-13 07:59:50|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.6|2230.3|10
1618300800000|2021-04-13 08:00:00|2230.7|2230.4|2230.6|2230.3|2230.9|2230.6|2230.4|2230.1|24
1618300810000|2021-04-13 08:00:10|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|20
1618300820000|2021-04-13 08:00:20|2230.8|2230.5|2230.7|2230.4|2231.1|2230.8|2230.7|2230.4|4
1618300830000|2021-04-13 08:00:30|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|10
1618300840000|2021-04-13 08:00:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618300850000|2021-04-13 08:00:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|5
1618300860000|2021-04-13 08:01:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|12
1618300870000|2021-04-13 08:01:10|||||||||1
1618300880000|2021-04-13 08:01:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|3
1618300890000|2021-04-13 08:01:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618300900000|2021-04-13 08:01:40|||||||||2
1618300910000|2021-04-13 08:01:50|2230.6|2230.3|2231|2230.7|2231|2230.7|2230.6|2230.3|17
1618300930000|2021-04-13 08:02:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|3
1618300940000|2021-04-13 08:02:20|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|4
1618300950000|2021-04-13 08:02:30|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|5
1618300960000|2021-04-13 08:02:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|3
1618300970000|2021-04-13 08:02:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618300980000|2021-04-13 08:03:00|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|7
1618300990000|2021-04-13 08:03:10|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|2
1618301000000|2021-04-13 08:03:20|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|3
1618301010000|2021-04-13 08:03:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|8
1618301020000|2021-04-13 08:03:40|||||||||2
1618301030000|2021-04-13 08:03:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618301040000|2021-04-13 08:04:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1618301050000|2021-04-13 08:04:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|7
1618301060000|2021-04-13 08:04:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1618301090000|2021-04-13 08:04:50|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231|2230.7|34
1618301100000|2021-04-13 08:05:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|8
1618301110000|2021-04-13 08:05:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|11
1618301120000|2021-04-13 08:05:20|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|6
1618301130000|2021-04-13 08:05:30|2232.3|2232|2231.8|2231.5|2232.3|2232|2231.8|2231.5|18
1618301160000|2021-04-13 08:06:00|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|4
1618301170000|2021-04-13 08:06:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|4
1618301180000|2021-04-13 08:06:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618301190000|2021-04-13 08:06:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618301200000|2021-04-13 08:06:40|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.8|2231.5|5
1618301210000|2021-04-13 08:06:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|9
1618301220000|2021-04-13 08:07:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|4
1618301230000|2021-04-13 08:07:10|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232|2231.7|5
1618301240000|2021-04-13 08:07:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1618301250000|2021-04-13 08:07:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|9
1618301260000|2021-04-13 08:07:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1618301270000|2021-04-13 08:07:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1618301290000|2021-04-13 08:08:10|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|6
1618301300000|2021-04-13 08:08:20|||||||||1
1618301310000|2021-04-13 08:08:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618301320000|2021-04-13 08:08:40|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|2
1618301340000|2021-04-13 08:09:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1618301350000|2021-04-13 08:09:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1618301360000|2021-04-13 08:09:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618301370000|2021-04-13 08:09:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1618301390000|2021-04-13 08:09:50|||||||||1
1618301400000|2021-04-13 08:10:00|||||||||1
1618301440000|2021-04-13 08:10:40|||||||||1
1618301450000|2021-04-13 08:10:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|3
1618301460000|2021-04-13 08:11:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618301470000|2021-04-13 08:11:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|4
1618301480000|2021-04-13 08:11:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1618301490000|2021-04-13 08:11:30|||||||||1
1618301510000|2021-04-13 08:11:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618301540000|2021-04-13 08:12:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618301560000|2021-04-13 08:12:40|||||||||3
1618301570000|2021-04-13 08:12:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|8
1618301580000|2021-04-13 08:13:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618301590000|2021-04-13 08:13:10|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|9
1618301620000|2021-04-13 08:13:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618301630000|2021-04-13 08:13:50|||||||||1
1618301640000|2021-04-13 08:14:00|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|3
1618301650000|2021-04-13 08:14:10|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|6
1618301660000|2021-04-13 08:14:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1618301670000|2021-04-13 08:14:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618301690000|2021-04-13 08:14:50|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|2
1618301700000|2021-04-13 08:15:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1618301710000|2021-04-13 08:15:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|3
1618301720000|2021-04-13 08:15:20|||||||||4
1618301730000|2021-04-13 08:15:30|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|5
1618301740000|2021-04-13 08:15:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|6
1618301760000|2021-04-13 08:16:00|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|7
1618301770000|2021-04-13 08:16:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618301790000|2021-04-13 08:16:30|||||||||1
1618301800000|2021-04-13 08:16:40|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|2
1618301810000|2021-04-13 08:16:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618301830000|2021-04-13 08:17:10|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|3
1618301840000|2021-04-13 08:17:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618301870000|2021-04-13 08:17:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618301920000|2021-04-13 08:18:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618301930000|2021-04-13 08:18:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618301950000|2021-04-13 08:19:10|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|6
1618301980000|2021-04-13 08:19:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|5
1618301990000|2021-04-13 08:19:50|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|3
1618302030000|2021-04-13 08:20:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618302050000|2021-04-13 08:20:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|5
1618302060000|2021-04-13 08:21:00|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|6
1618302100000|2021-04-13 08:21:40|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|4
1618302120000|2021-04-13 08:22:00|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|7
1618302130000|2021-04-13 08:22:10|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|7
1618302140000|2021-04-13 08:22:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|5
1618302150000|2021-04-13 08:22:30|||||||||5
1618302160000|2021-04-13 08:22:40|||||||||6
1618302170000|2021-04-13 08:22:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|10
1618302180000|2021-04-13 08:23:00|2230.8|2230.5|2230.8|2230.5|2231|2230.7|2230.8|2230.5|8
1618302190000|2021-04-13 08:23:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|4
1618302200000|2021-04-13 08:23:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|8
1618302210000|2021-04-13 08:23:30|||||||||1
1618302220000|2021-04-13 08:23:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|9
1618302230000|2021-04-13 08:23:50|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|11
1618302240000|2021-04-13 08:24:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618302250000|2021-04-13 08:24:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1618302260000|2021-04-13 08:24:20|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|18
1618302270000|2021-04-13 08:24:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1618302280000|2021-04-13 08:24:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|4
1618302290000|2021-04-13 08:24:50|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|13
1618302300000|2021-04-13 08:25:00|||||||||6
1618302320000|2021-04-13 08:25:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1618302330000|2021-04-13 08:25:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1618302340000|2021-04-13 08:25:40|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|5
1618302350000|2021-04-13 08:25:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1618302360000|2021-04-13 08:26:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|5
1618302370000|2021-04-13 08:26:10|||||||||5
1618302400000|2021-04-13 08:26:40|||||||||5
1618302410000|2021-04-13 08:26:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618302420000|2021-04-13 08:27:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|5
1618302430000|2021-04-13 08:27:10|||||||||1
1618302440000|2021-04-13 08:27:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|6
1618302460000|2021-04-13 08:27:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|6
1618302470000|2021-04-13 08:27:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618302480000|2021-04-13 08:28:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|4
1618302510000|2021-04-13 08:28:30|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|9
1618302520000|2021-04-13 08:28:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618302530000|2021-04-13 08:28:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618302540000|2021-04-13 08:29:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1618302550000|2021-04-13 08:29:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1618302580000|2021-04-13 08:29:40|||||||||1
1618302590000|2021-04-13 08:29:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|6
1618302600000|2021-04-13 08:30:00|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|13
1618302610000|2021-04-13 08:30:10|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|7
1618302630000|2021-04-13 08:30:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1618302640000|2021-04-13 08:30:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618302680000|2021-04-13 08:31:20|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|4
1618302720000|2021-04-13 08:32:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|3
1618302760000|2021-04-13 08:32:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|4
1618302790000|2021-04-13 08:33:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|7
1618302800000|2021-04-13 08:33:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618302810000|2021-04-13 08:33:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618302820000|2021-04-13 08:33:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|5
1618302830000|2021-04-13 08:33:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618302840000|2021-04-13 08:34:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1618302850000|2021-04-13 08:34:10|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|3
1618302860000|2021-04-13 08:34:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|9
1618302870000|2021-04-13 08:34:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1618302910000|2021-04-13 08:35:10|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|3
1618302920000|2021-04-13 08:35:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|9
1618302930000|2021-04-13 08:35:30|||||||||2
1618302950000|2021-04-13 08:35:50|||||||||2
1618302960000|2021-04-13 08:36:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1618302990000|2021-04-13 08:36:30|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|5
1618303000000|2021-04-13 08:36:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618303010000|2021-04-13 08:36:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618303050000|2021-04-13 08:37:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1618303090000|2021-04-13 08:38:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618303110000|2021-04-13 08:38:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618303130000|2021-04-13 08:38:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618303170000|2021-04-13 08:39:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|6
1618303200000|2021-04-13 08:40:00|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|2
1618303210000|2021-04-13 08:40:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618303240000|2021-04-13 08:40:40|||||||||1
1618303260000|2021-04-13 08:41:00|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|2
1618303330000|2021-04-13 08:42:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618303430000|2021-04-13 08:43:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618303450000|2021-04-13 08:44:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1618303460000|2021-04-13 08:44:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1618303490000|2021-04-13 08:44:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618303500000|2021-04-13 08:45:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1618303540000|2021-04-13 08:45:40|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|15
1618303550000|2021-04-13 08:45:50|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|5
1618303560000|2021-04-13 08:46:00|||||||||1
1618303570000|2021-04-13 08:46:10|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|7
1618303580000|2021-04-13 08:46:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1618303590000|2021-04-13 08:46:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618303640000|2021-04-13 08:47:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618303690000|2021-04-13 08:48:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618303710000|2021-04-13 08:48:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618303760000|2021-04-13 08:49:20|||||||||1
1618303800000|2021-04-13 08:50:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1618303840000|2021-04-13 08:50:40|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|3
1618303980000|2021-04-13 08:53:00|2229.7|2229.4|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|2
1618304000000|2021-04-13 08:53:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618304050000|2021-04-13 08:54:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|4
1618304060000|2021-04-13 08:54:20|||||||||2
1618304110000|2021-04-13 08:55:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618304160000|2021-04-13 08:56:00|||||||||1
1618304190000|2021-04-13 08:56:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618304230000|2021-04-13 08:57:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1618304260000|2021-04-13 08:57:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618304270000|2021-04-13 08:57:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618304280000|2021-04-13 08:58:00|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1618304320000|2021-04-13 08:58:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618304330000|2021-04-13 08:58:50|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|8
1618304370000|2021-04-13 08:59:30|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|7
1618304380000|2021-04-13 08:59:40|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|2
1618304390000|2021-04-13 08:59:50|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|4
1618304400000|2021-04-13 09:00:00|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.2|2230.9|36
1618304420000|2021-04-13 09:00:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1618304440000|2021-04-13 09:00:40|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|17
1618304470000|2021-04-13 09:01:10|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|4
1618304490000|2021-04-13 09:01:30|||||||||1
1618304500000|2021-04-13 09:01:40|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.7|2231.4|5
1618304510000|2021-04-13 09:01:50|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|5
1618304520000|2021-04-13 09:02:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1618304550000|2021-04-13 09:02:30|||||||||1
1618304600000|2021-04-13 09:03:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1618304610000|2021-04-13 09:03:30|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|4
1618304620000|2021-04-13 09:03:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618304630000|2021-04-13 09:03:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|3
1618304640000|2021-04-13 09:04:00|||||||||2
1618304650000|2021-04-13 09:04:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1618304700000|2021-04-13 09:05:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618304750000|2021-04-13 09:05:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618304770000|2021-04-13 09:06:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618304790000|2021-04-13 09:06:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618304920000|2021-04-13 09:08:40|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|3
1618304950000|2021-04-13 09:09:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618304970000|2021-04-13 09:09:30|||||||||1
1618304980000|2021-04-13 09:09:40|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|4
1618304990000|2021-04-13 09:09:50|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|2
1618305000000|2021-04-13 09:10:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618305020000|2021-04-13 09:10:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|5
1618305030000|2021-04-13 09:10:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1618305040000|2021-04-13 09:10:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|15
1618305060000|2021-04-13 09:11:00|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|3
1618305080000|2021-04-13 09:11:20|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|7
1618305090000|2021-04-13 09:11:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1618305130000|2021-04-13 09:12:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618305140000|2021-04-13 09:12:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1618305160000|2021-04-13 09:12:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|6
1618305170000|2021-04-13 09:12:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|3
1618305190000|2021-04-13 09:13:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618305200000|2021-04-13 09:13:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|4
1618305250000|2021-04-13 09:14:10|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|6
1618305260000|2021-04-13 09:14:20|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|3
1618305270000|2021-04-13 09:14:30|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|6
1618305310000|2021-04-13 09:15:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618305360000|2021-04-13 09:16:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|11
1618305370000|2021-04-13 09:16:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|8
1618305380000|2021-04-13 09:16:20|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|26
1618305390000|2021-04-13 09:16:30|2233.3|2233|2233.4|2233.1|2233.6|2233.3|2233.3|2233|36
1618305400000|2021-04-13 09:16:40|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|6
1618305410000|2021-04-13 09:16:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1618305420000|2021-04-13 09:17:00|||||||||1
1618305430000|2021-04-13 09:17:10|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|6
1618305450000|2021-04-13 09:17:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|9
1618305460000|2021-04-13 09:17:40|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|7
1618305470000|2021-04-13 09:17:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1618305480000|2021-04-13 09:18:00|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|18
1618305490000|2021-04-13 09:18:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|7
1618305500000|2021-04-13 09:18:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|4
1618305510000|2021-04-13 09:18:30|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|6
1618305520000|2021-04-13 09:18:40|2234.8|2234.5|2234.8|2234.5|2235|2234.7|2234.8|2234.5|7
1618305530000|2021-04-13 09:18:50|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|8
1618305540000|2021-04-13 09:19:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|5
1618305550000|2021-04-13 09:19:10|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.8|2234.5|16
1618305560000|2021-04-13 09:19:20|||||||||2
1618305570000|2021-04-13 09:19:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618305580000|2021-04-13 09:19:40|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|13
1618305590000|2021-04-13 09:19:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|4
1618305600000|2021-04-13 09:20:00|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|15
1618305610000|2021-04-13 09:20:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|6
1618305630000|2021-04-13 09:20:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|6
1618305640000|2021-04-13 09:20:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|4
1618305650000|2021-04-13 09:20:50|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|5
1618305660000|2021-04-13 09:21:00|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|4
1618305670000|2021-04-13 09:21:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|8
1618305690000|2021-04-13 09:21:30|2235.1|2234.8|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|12
1618305700000|2021-04-13 09:21:40|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|2
1618305720000|2021-04-13 09:22:00|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|9
1618305730000|2021-04-13 09:22:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1618305760000|2021-04-13 09:22:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1618305780000|2021-04-13 09:23:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|5
1618305840000|2021-04-13 09:24:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1618305860000|2021-04-13 09:24:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|3
1618305890000|2021-04-13 09:24:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|10
1618305950000|2021-04-13 09:25:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618305980000|2021-04-13 09:26:20|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|4
1618306000000|2021-04-13 09:26:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|3
1618306010000|2021-04-13 09:26:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618306030000|2021-04-13 09:27:10|||||||||1
1618306070000|2021-04-13 09:27:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618306080000|2021-04-13 09:28:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618306100000|2021-04-13 09:28:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618306130000|2021-04-13 09:28:50|||||||||1
1618306150000|2021-04-13 09:29:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|6
1618306190000|2021-04-13 09:29:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618306210000|2021-04-13 09:30:10|2233.4|2233.1|2234.2|2233.9|2234.2|2233.9|2233.4|2233.1|24
1618306220000|2021-04-13 09:30:20|||||||||1
1618306240000|2021-04-13 09:30:40|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.9|2233.6|6
1618306250000|2021-04-13 09:30:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618306260000|2021-04-13 09:31:00|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|3
1618306290000|2021-04-13 09:31:30|||||||||3
1618306310000|2021-04-13 09:31:50|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|3
1618306320000|2021-04-13 09:32:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618306330000|2021-04-13 09:32:10|||||||||3
1618306340000|2021-04-13 09:32:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618306350000|2021-04-13 09:32:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618306360000|2021-04-13 09:32:40|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|3
1618306400000|2021-04-13 09:33:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|2
1618306410000|2021-04-13 09:33:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618306420000|2021-04-13 09:33:40|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|2
1618306430000|2021-04-13 09:33:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|6
1618306440000|2021-04-13 09:34:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618306470000|2021-04-13 09:34:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618306480000|2021-04-13 09:34:40|||||||||1
1618306490000|2021-04-13 09:34:50|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|6
1618306570000|2021-04-13 09:36:10|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.2|2233.9|8
1618306590000|2021-04-13 09:36:30|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|4
1618306600000|2021-04-13 09:36:40|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|10
1618306610000|2021-04-13 09:36:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|5
1618306620000|2021-04-13 09:37:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1618306630000|2021-04-13 09:37:10|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|3
1618306650000|2021-04-13 09:37:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618306680000|2021-04-13 09:38:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618306700000|2021-04-13 09:38:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|2
1618306710000|2021-04-13 09:38:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1618306720000|2021-04-13 09:38:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|6
1618306730000|2021-04-13 09:38:50|||||||||2
1618306740000|2021-04-13 09:39:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1618306760000|2021-04-13 09:39:20|||||||||1
1618306780000|2021-04-13 09:39:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1618306850000|2021-04-13 09:40:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618306870000|2021-04-13 09:41:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|4
1618306880000|2021-04-13 09:41:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618306890000|2021-04-13 09:41:30|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|2
1618306900000|2021-04-13 09:41:40|||||||||2
1618306910000|2021-04-13 09:41:50|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|2
1618306930000|2021-04-13 09:42:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618306950000|2021-04-13 09:42:30|||||||||5
1618306960000|2021-04-13 09:42:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|10
1618306970000|2021-04-13 09:42:50|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|15
1618306990000|2021-04-13 09:43:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618307000000|2021-04-13 09:43:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|7
1618307010000|2021-04-13 09:43:30|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|4
1618307020000|2021-04-13 09:43:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|5
1618307050000|2021-04-13 09:44:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|10
1618307060000|2021-04-13 09:44:20|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.2|2235.9|11
1618307080000|2021-04-13 09:44:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|5
1618307090000|2021-04-13 09:44:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|4
1618307100000|2021-04-13 09:45:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|6
1618307110000|2021-04-13 09:45:10|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|4
1618307120000|2021-04-13 09:45:20|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|14
1618307130000|2021-04-13 09:45:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618307140000|2021-04-13 09:45:40|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|13
1618307150000|2021-04-13 09:45:50|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|48
1618307160000|2021-04-13 09:46:00|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|5
1618307210000|2021-04-13 09:46:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618307260000|2021-04-13 09:47:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|6
1618307280000|2021-04-13 09:48:00|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|6
1618307290000|2021-04-13 09:48:10|||||||||2
1618307300000|2021-04-13 09:48:20|||||||||2
1618307310000|2021-04-13 09:48:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1618307320000|2021-04-13 09:48:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|5
1618307350000|2021-04-13 09:49:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618307380000|2021-04-13 09:49:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618307390000|2021-04-13 09:49:50|||||||||1
1618307400000|2021-04-13 09:50:00|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|7
1618307410000|2021-04-13 09:50:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|5
1618307440000|2021-04-13 09:50:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|4
1618307460000|2021-04-13 09:51:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618307470000|2021-04-13 09:51:10|2236.3|2236|2236.3|2236|2236.3|2236|2236|2235.7|10
1618307490000|2021-04-13 09:51:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618307510000|2021-04-13 09:51:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1618307520000|2021-04-13 09:52:00|||||||||4
1618307530000|2021-04-13 09:52:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618307550000|2021-04-13 09:52:30|||||||||1
1618307570000|2021-04-13 09:52:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1618307580000|2021-04-13 09:53:00|||||||||1
1618307590000|2021-04-13 09:53:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618307620000|2021-04-13 09:53:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|26
1618307630000|2021-04-13 09:53:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|3
1618307640000|2021-04-13 09:54:00|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|3
1618307650000|2021-04-13 09:54:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1618307660000|2021-04-13 09:54:20|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|27
1618307670000|2021-04-13 09:54:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1618307680000|2021-04-13 09:54:40|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|7
1618307690000|2021-04-13 09:54:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1618307700000|2021-04-13 09:55:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1618307730000|2021-04-13 09:55:30|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|5
1618307740000|2021-04-13 09:55:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1618307790000|2021-04-13 09:56:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1618307800000|2021-04-13 09:56:40|2237|2236.7|2237.1|2236.8|2237.6|2237.3|2237|2236.7|16
1618307820000|2021-04-13 09:57:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618307830000|2021-04-13 09:57:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1618307840000|2021-04-13 09:57:20|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|9
1618307850000|2021-04-13 09:57:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1618307870000|2021-04-13 09:57:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|13
1618307880000|2021-04-13 09:58:00|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|9
1618307890000|2021-04-13 09:58:10|||||||||1
1618307900000|2021-04-13 09:58:20|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|4
1618307910000|2021-04-13 09:58:30|2239|2238.7|2239|2238.7|2239.3|2239|2238.9|2238.6|26
1618307920000|2021-04-13 09:58:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1618307930000|2021-04-13 09:58:50|2238.6|2238.3|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|7
1618307940000|2021-04-13 09:59:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1618307950000|2021-04-13 09:59:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1618307960000|2021-04-13 09:59:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1618307970000|2021-04-13 09:59:30|2238.3|2238|2238.4|2238.1|2238.7|2238.4|2238.3|2238|6
1618307980000|2021-04-13 09:59:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|4
1618307990000|2021-04-13 09:59:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|7
1618308000000|2021-04-13 10:00:00|2238.9|2238.6|2239.8|2239.5|2239.8|2239.5|2238.9|2238.6|50
1618308010000|2021-04-13 10:00:10|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|12
1618308020000|2021-04-13 10:00:20|2239.8|2239.5|2239.7|2239.4|2240|2239.7|2239.6|2239.3|24
1618308030000|2021-04-13 10:00:30|||||||||1
1618308040000|2021-04-13 10:00:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|9
1618308050000|2021-04-13 10:00:50|2240.1|2239.8|2240.3|2240|2240.5|2240.2|2240.1|2239.8|33
1618308060000|2021-04-13 10:01:00|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.3|2240|16
1618308070000|2021-04-13 10:01:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1618308080000|2021-04-13 10:01:20|2240.2|2239.9|2239.4|2239.1|2240.2|2239.9|2239.4|2239.1|26
1618308090000|2021-04-13 10:01:30|2239.1|2238.8|2238.8|2238.5|2239.4|2239.1|2238.8|2238.5|14
1618308100000|2021-04-13 10:01:40|2238.7|2238.4|2238.6|2238.3|2238.9|2238.6|2238.5|2238.2|12
1618308110000|2021-04-13 10:01:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|2
1618308130000|2021-04-13 10:02:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|14
1618308140000|2021-04-13 10:02:20|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|3
1618308150000|2021-04-13 10:02:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1618308180000|2021-04-13 10:03:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1618308190000|2021-04-13 10:03:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1618308200000|2021-04-13 10:03:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|4
1618308210000|2021-04-13 10:03:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|3
1618308220000|2021-04-13 10:03:40|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.1|2237.8|6
1618308230000|2021-04-13 10:03:50|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|4
1618308240000|2021-04-13 10:04:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|3
1618308270000|2021-04-13 10:04:30|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|3
1618308280000|2021-04-13 10:04:40|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|7
1618308290000|2021-04-13 10:04:50|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|13
1618308300000|2021-04-13 10:05:00|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|10
1618308310000|2021-04-13 10:05:10|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|6
1618308320000|2021-04-13 10:05:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1618308330000|2021-04-13 10:05:30|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|5
1618308340000|2021-04-13 10:05:40|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2237.6|2237.3|17
1618308350000|2021-04-13 10:05:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1618308370000|2021-04-13 10:06:10|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|11
1618308380000|2021-04-13 10:06:20|||||||||1
1618308390000|2021-04-13 10:06:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|8
1618308410000|2021-04-13 10:06:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|3
1618308420000|2021-04-13 10:07:00|||||||||1
1618308430000|2021-04-13 10:07:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|4
1618308440000|2021-04-13 10:07:20|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|5
1618308450000|2021-04-13 10:07:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1618308460000|2021-04-13 10:07:40|||||||||1
1618308470000|2021-04-13 10:07:50|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|10
1618308480000|2021-04-13 10:08:00|2237.5|2237.2|2236.8|2236.5|2237.5|2237.2|2236.8|2236.5|26
1618308490000|2021-04-13 10:08:10|2237|2236.7|2236.5|2236.2|2237|2236.7|2236.5|2236.2|37
1618308500000|2021-04-13 10:08:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1618308530000|2021-04-13 10:08:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1618308540000|2021-04-13 10:09:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|4
1618308560000|2021-04-13 10:09:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|7
1618308600000|2021-04-13 10:10:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|4
1618308610000|2021-04-13 10:10:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|5
1618308620000|2021-04-13 10:10:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|4
1618308630000|2021-04-13 10:10:30|||||||||1
1618308640000|2021-04-13 10:10:40|2237|2236.7|2236.5|2236.2|2237|2236.7|2236.5|2236.2|6
1618308660000|2021-04-13 10:11:00|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|12
1618308670000|2021-04-13 10:11:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1618308720000|2021-04-13 10:12:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618308730000|2021-04-13 10:12:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|4
1618308760000|2021-04-13 10:12:40|||||||||5
1618308770000|2021-04-13 10:12:50|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|3
1618308790000|2021-04-13 10:13:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618308810000|2021-04-13 10:13:30|||||||||2
1618308820000|2021-04-13 10:13:40|2237|2236.7|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|12
1618308830000|2021-04-13 10:13:50|||||||||3
1618308840000|2021-04-13 10:14:00|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|6
1618308860000|2021-04-13 10:14:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1618308870000|2021-04-13 10:14:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1618308890000|2021-04-13 10:14:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|3
1618308900000|2021-04-13 10:15:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|16
1618308910000|2021-04-13 10:15:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|5
1618308930000|2021-04-13 10:15:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1618308960000|2021-04-13 10:16:00|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|7
1618308980000|2021-04-13 10:16:20|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|7
1618308990000|2021-04-13 10:16:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|2
1618309000000|2021-04-13 10:16:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618309010000|2021-04-13 10:16:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1618309020000|2021-04-13 10:17:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|3
1618309040000|2021-04-13 10:17:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|13
1618309060000|2021-04-13 10:17:40|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|7
1618309070000|2021-04-13 10:17:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1618309080000|2021-04-13 10:18:00|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|7
1618309110000|2021-04-13 10:18:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618309120000|2021-04-13 10:18:40|||||||||3
1618309140000|2021-04-13 10:19:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618309150000|2021-04-13 10:19:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1618309160000|2021-04-13 10:19:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|5
1618309170000|2021-04-13 10:19:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|6
1618309180000|2021-04-13 10:19:40|||||||||2
1618309200000|2021-04-13 10:20:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618309230000|2021-04-13 10:20:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618309240000|2021-04-13 10:20:40|||||||||1
1618309250000|2021-04-13 10:20:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1618309260000|2021-04-13 10:21:00|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|10
1618309270000|2021-04-13 10:21:10|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|3
1618309280000|2021-04-13 10:21:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618309300000|2021-04-13 10:21:40|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|6
1618309330000|2021-04-13 10:22:10|||||||||1
1618309340000|2021-04-13 10:22:20|||||||||1
1618309350000|2021-04-13 10:22:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|4
1618309380000|2021-04-13 10:23:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1618309390000|2021-04-13 10:23:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|5
1618309440000|2021-04-13 10:24:00|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|6
1618309450000|2021-04-13 10:24:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1618309460000|2021-04-13 10:24:20|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|5
1618309470000|2021-04-13 10:24:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|5
1618309480000|2021-04-13 10:24:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|5
1618309490000|2021-04-13 10:24:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618309550000|2021-04-13 10:25:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1618309560000|2021-04-13 10:26:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|12
1618309570000|2021-04-13 10:26:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|5
1618309580000|2021-04-13 10:26:20|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|5
1618309600000|2021-04-13 10:26:40|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|12
1618309620000|2021-04-13 10:27:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618309630000|2021-04-13 10:27:10|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|19
1618309640000|2021-04-13 10:27:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1618309650000|2021-04-13 10:27:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|5
1618309660000|2021-04-13 10:27:40|||||||||1
1618309690000|2021-04-13 10:28:10|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|5
1618309720000|2021-04-13 10:28:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1618309730000|2021-04-13 10:28:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618309750000|2021-04-13 10:29:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618309760000|2021-04-13 10:29:20|||||||||2
1618309770000|2021-04-13 10:29:30|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|3
1618309790000|2021-04-13 10:29:50|||||||||6
1618309800000|2021-04-13 10:30:00|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|10
1618309810000|2021-04-13 10:30:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1618309820000|2021-04-13 10:30:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236|2235.7|10
1618309830000|2021-04-13 10:30:30|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|3
1618309840000|2021-04-13 10:30:40|||||||||1
1618309850000|2021-04-13 10:30:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1618309870000|2021-04-13 10:31:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1618309880000|2021-04-13 10:31:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|16
1618309890000|2021-04-13 10:31:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|8
1618309920000|2021-04-13 10:32:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1618309950000|2021-04-13 10:32:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1618309970000|2021-04-13 10:32:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1618309980000|2021-04-13 10:33:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618309990000|2021-04-13 10:33:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618310000000|2021-04-13 10:33:20|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|8
1618310010000|2021-04-13 10:33:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|6
1618310030000|2021-04-13 10:33:50|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|2
1618310050000|2021-04-13 10:34:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|5
1618310070000|2021-04-13 10:34:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618310080000|2021-04-13 10:34:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1618310100000|2021-04-13 10:35:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618310110000|2021-04-13 10:35:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618310120000|2021-04-13 10:35:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618310150000|2021-04-13 10:35:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|4
1618310160000|2021-04-13 10:36:00|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|7
1618310170000|2021-04-13 10:36:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|9
1618310180000|2021-04-13 10:36:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1618310220000|2021-04-13 10:37:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618310230000|2021-04-13 10:37:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618310240000|2021-04-13 10:37:20|2236.3|2236|2235.9|2235.6|2236.3|2236|2235.9|2235.6|4
1618310250000|2021-04-13 10:37:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|5
1618310260000|2021-04-13 10:37:40|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|2
1618310270000|2021-04-13 10:37:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|4
1618310280000|2021-04-13 10:38:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1618310290000|2021-04-13 10:38:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618310300000|2021-04-13 10:38:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618310310000|2021-04-13 10:38:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1618310320000|2021-04-13 10:38:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618310370000|2021-04-13 10:39:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1618310380000|2021-04-13 10:39:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618310400000|2021-04-13 10:40:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|10
1618310440000|2021-04-13 10:40:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|5
1618310450000|2021-04-13 10:40:50|||||||||1
1618310480000|2021-04-13 10:41:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|3
1618310490000|2021-04-13 10:41:30|||||||||2
1618310500000|2021-04-13 10:41:40|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|6
1618310510000|2021-04-13 10:41:50|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|11
1618310520000|2021-04-13 10:42:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618310530000|2021-04-13 10:42:10|||||||||2
1618310540000|2021-04-13 10:42:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|5
1618310550000|2021-04-13 10:42:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|3
1618310560000|2021-04-13 10:42:40|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|3
1618310580000|2021-04-13 10:43:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|10
1618310600000|2021-04-13 10:43:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618310610000|2021-04-13 10:43:30|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|6
1618310620000|2021-04-13 10:43:40|||||||||1
1618310640000|2021-04-13 10:44:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618310650000|2021-04-13 10:44:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|10
1618310670000|2021-04-13 10:44:30|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|4
1618310690000|2021-04-13 10:44:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1618310700000|2021-04-13 10:45:00|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|4
1618310710000|2021-04-13 10:45:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|11
1618310720000|2021-04-13 10:45:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|13
1618310730000|2021-04-13 10:45:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618310740000|2021-04-13 10:45:40|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|11
1618310760000|2021-04-13 10:46:00|2234.7|2234.4|2234.1|2233.8|2234.8|2234.5|2234.1|2233.8|20
1618310770000|2021-04-13 10:46:10|||||||||2
1618310790000|2021-04-13 10:46:30|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|6
1618310800000|2021-04-13 10:46:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1618310810000|2021-04-13 10:46:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1618310820000|2021-04-13 10:47:00|2234.9|2234.6|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|6
1618310830000|2021-04-13 10:47:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|5
1618310840000|2021-04-13 10:47:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1618310850000|2021-04-13 10:47:30|||||||||2
1618310860000|2021-04-13 10:47:40|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|5
1618310880000|2021-04-13 10:48:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1618310900000|2021-04-13 10:48:20|||||||||2
1618310940000|2021-04-13 10:49:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618310950000|2021-04-13 10:49:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|3
1618310960000|2021-04-13 10:49:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1618311000000|2021-04-13 10:50:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618311010000|2021-04-13 10:50:10|||||||||3
1618311020000|2021-04-13 10:50:20|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|5
1618311060000|2021-04-13 10:51:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1618311070000|2021-04-13 10:51:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618311090000|2021-04-13 10:51:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618311100000|2021-04-13 10:51:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|5
1618311110000|2021-04-13 10:51:50|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|6
1618311120000|2021-04-13 10:52:00|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236.1|2235.8|8
1618311140000|2021-04-13 10:52:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1618311150000|2021-04-13 10:52:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|11
1618311160000|2021-04-13 10:52:40|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|9
1618311170000|2021-04-13 10:52:50|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|3
1618311180000|2021-04-13 10:53:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|2
1618311190000|2021-04-13 10:53:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618311200000|2021-04-13 10:53:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|8
1618311210000|2021-04-13 10:53:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618311270000|2021-04-13 10:54:30|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|5
1618311280000|2021-04-13 10:54:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618311290000|2021-04-13 10:54:50|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|3
1618311310000|2021-04-13 10:55:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|5
1618311350000|2021-04-13 10:55:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618311360000|2021-04-13 10:56:00|2236.1|2235.8|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|9
1618311380000|2021-04-13 10:56:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618311400000|2021-04-13 10:56:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618311430000|2021-04-13 10:57:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618311440000|2021-04-13 10:57:20|||||||||3
1618311460000|2021-04-13 10:57:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|5
1618311500000|2021-04-13 10:58:20|2235.2|2234.9|2234.5|2234.2|2235.4|2235.1|2234.4|2234.1|49
1618311510000|2021-04-13 10:58:30|2233.8|2233.5|2232.4|2232.1|2233.9|2233.6|2231.7|2231.4|96
1618311520000|2021-04-13 10:58:40|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2230.5|2230.2|56
1618311530000|2021-04-13 10:58:50|2232.9|2232.6|2231.3|2231|2233.1|2232.8|2231.3|2231|45
1618311540000|2021-04-13 10:59:00|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|4
1618311570000|2021-04-13 10:59:30|2232.9|2232.6|2233.7|2233.4|2233.7|2233.4|2232.8|2232.5|11
1618311580000|2021-04-13 10:59:40|2233.8|2233.5|2232.9|2232.6|2234.3|2234|2232.9|2232.6|33
1618311590000|2021-04-13 10:59:50|2232.6|2232.3|2232.2|2231.9|2232.8|2232.5|2232.2|2231.9|40
1618311600000|2021-04-13 11:00:00|2232.3|2232|2230.6|2230.3|2232.6|2232.3|2230.6|2230.3|82
1618311610000|2021-04-13 11:00:10|2230.3|2230|2226.2|2225.9|2230.3|2230|2225.7|2225.4|200
1618311620000|2021-04-13 11:00:20|2226|2225.7|2227.7|2227.4|2228.8|2228.5|2226|2225.7|42
1618311630000|2021-04-13 11:00:30|2227.8|2227.5|2227.2|2226.9|2228.1|2227.8|2227.2|2226.9|18
1618311640000|2021-04-13 11:00:40|2226.3|2226|2226.1|2225.8|2227.1|2226.8|2226.1|2225.8|25
1618311650000|2021-04-13 11:00:50|2225.8|2225.5|2221.9|2221.6|2225.8|2225.5|2221.9|2221.6|120
1618311660000|2021-04-13 11:01:00|2221.8|2221.5|2216.6|2216.3|2221.9|2221.6|2216.2|2215.9|293
1618311670000|2021-04-13 11:01:10|2216.1|2215.8|2218.8|2218.5|2219.6|2219.3|2215|2214.7|216
1618311680000|2021-04-13 11:01:20|2219|2218.7|2220.2|2219.9|2220.2|2219.9|2217.7|2217.4|53
1618311690000|2021-04-13 11:01:30|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2218.6|2218.3|57
1618311700000|2021-04-13 11:01:40|2220.5|2220.2|2218.9|2218.6|2220.8|2220.5|2218.8|2218.5|65
1618311710000|2021-04-13 11:01:50|2218.7|2218.4|2216.9|2216.6|2218.7|2218.4|2216.4|2216.1|54
1618311720000|2021-04-13 11:02:00|2216.3|2216|2215.9|2215.6|2217.5|2217.2|2215.8|2215.5|61
1618311730000|2021-04-13 11:02:10|2215.4|2215.1|2217.2|2216.9|2218.1|2217.8|2215.4|2215.1|95
1618311740000|2021-04-13 11:02:20|2217.5|2217.2|2217.9|2217.6|2218|2217.7|2217.4|2217.1|30
1618311750000|2021-04-13 11:02:30|2218|2217.7|2216.5|2216.2|2218.2|2217.9|2216.5|2216.2|52
1618311760000|2021-04-13 11:02:40|2216.8|2216.5|2215.3|2215|2217.5|2217.2|2215.2|2214.9|79
1618311770000|2021-04-13 11:02:50|2215.4|2215.1|2214.3|2214|2216.3|2216|2214|2213.7|69
1618311780000|2021-04-13 11:03:00|2213.5|2213.2|2212.8|2212.5|2214.2|2213.9|2212.8|2212.5|63
1618311790000|2021-04-13 11:03:10|2213.1|2212.8|2214.5|2214.2|2215.2|2214.9|2212.1|2211.8|92
1618311800000|2021-04-13 11:03:20|2215.2|2214.9|2213|2212.7|2215.4|2215.1|2212.1|2211.8|199
1618311810000|2021-04-13 11:03:30|2212.9|2212.6|2213.3|2213|2213.4|2213.1|2212.7|2212.4|22
1618311820000|2021-04-13 11:03:40|2213.5|2213.2|2214.4|2214.1|2214.5|2214.2|2213.5|2213.2|51
1618311830000|2021-04-13 11:03:50|2214.2|2213.9|2212.7|2212.4|2214.2|2213.9|2212.7|2212.4|47
1618311840000|2021-04-13 11:04:00|2212.8|2212.5|2213.6|2213.3|2213.8|2213.5|2212.4|2212.1|35
1618311850000|2021-04-13 11:04:10|2214.1|2213.8|2213.9|2213.6|2215.1|2214.8|2213.8|2213.5|93
1618311860000|2021-04-13 11:04:20|2213.7|2213.4|2210.9|2210.6|2213.7|2213.4|2210.5|2210.2|57
1618311870000|2021-04-13 11:04:30|2211.1|2210.8|2211.7|2211.4|2211.7|2211.4|2210.8|2210.5|33
1618311880000|2021-04-13 11:04:40|2211.5|2211.2|2211.2|2210.9|2212.7|2212.4|2211.2|2210.9|82
1618311890000|2021-04-13 11:04:50|2211.4|2211.1|2210.1|2209.8|2211.5|2211.2|2210.1|2209.8|52
1618311900000|2021-04-13 11:05:00|2210.3|2210|2211.7|2211.4|2211.7|2211.4|2210.2|2209.9|45
1618311910000|2021-04-13 11:05:10|2211.2|2210.9|2211.9|2211.6|2212.2|2211.9|2211.2|2210.9|16
1618311920000|2021-04-13 11:05:20|2212.1|2211.8|2212.6|2212.3|2213.5|2213.2|2211.7|2211.4|90
1618311930000|2021-04-13 11:05:30|2212.1|2211.8|2214.4|2214.1|2214.4|2214.1|2212.1|2211.8|38
1618311940000|2021-04-13 11:05:40|2214|2213.7|2215.6|2215.3|2215.9|2215.6|2214|2213.7|69
1618311950000|2021-04-13 11:05:50|2215.8|2215.5|2218.4|2218.1|2218.5|2218.2|2215.3|2215|159
1618311960000|2021-04-13 11:06:00|2218.5|2218.2|2217.9|2217.6|2218.5|2218.2|2216.5|2216.2|115
1618311970000|2021-04-13 11:06:10|2217.6|2217.3|2219.5|2219.2|2219.8|2219.5|2217.6|2217.3|80
1618311980000|2021-04-13 11:06:20|2219.9|2219.6|2218.1|2217.8|2220.5|2220.2|2217.7|2217.4|61
1618311990000|2021-04-13 11:06:30|2218.5|2218.2|2217.8|2217.5|2219.1|2218.8|2217.6|2217.3|71
1618312000000|2021-04-13 11:06:40|2218.3|2218|2218.2|2217.9|2218.3|2218|2217.6|2217.3|49
1618312010000|2021-04-13 11:06:50|2218|2217.7|2218.5|2218.2|2218.5|2218.2|2218|2217.7|67
1618312020000|2021-04-13 11:07:00|2219.1|2218.8|2219.5|2219.2|2219.5|2219.2|2218.8|2218.5|18
1618312030000|2021-04-13 11:07:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2218.8|2218.5|26
1618312040000|2021-04-13 11:07:20|2219.5|2219.2|2220.4|2220.1|2220.4|2220.1|2219.5|2219.2|24
1618312050000|2021-04-13 11:07:30|2220.5|2220.2|2220.4|2220.1|2220.9|2220.6|2220|2219.7|77
1618312060000|2021-04-13 11:07:40|2220.6|2220.3|2220|2219.7|2220.6|2220.3|2220|2219.7|23
1618312070000|2021-04-13 11:07:50|2220.2|2219.9|2220.3|2220|2221|2220.7|2220.2|2219.9|14
1618312080000|2021-04-13 11:08:00|2219.8|2219.5|2220.2|2219.9|2221|2220.7|2219.8|2219.5|57
1618312090000|2021-04-13 11:08:10|2219.8|2219.5|2219.4|2219.1|2220.1|2219.8|2219.4|2219.1|16
1618312100000|2021-04-13 11:08:20|2218.9|2218.6|2218.5|2218.2|2218.9|2218.6|2218.5|2218.2|22
1618312110000|2021-04-13 11:08:30|2218.4|2218.1|2218.2|2217.9|2218.7|2218.4|2218.2|2217.9|20
1618312120000|2021-04-13 11:08:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|10
1618312130000|2021-04-13 11:08:50|2218.3|2218|2217.5|2217.2|2218.3|2218|2217.1|2216.8|51
1618312140000|2021-04-13 11:09:00|2217.6|2217.3|2216.6|2216.3|2217.6|2217.3|2216.5|2216.2|35
1618312150000|2021-04-13 11:09:10|2216.9|2216.6|2217.5|2217.2|2217.5|2217.2|2216.9|2216.6|36
1618312160000|2021-04-13 11:09:20|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.3|2217|21
1618312170000|2021-04-13 11:09:30|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.1|2216.8|53
1618312180000|2021-04-13 11:09:40|2217.3|2217|2217.5|2217.2|2217.9|2217.6|2217|2216.7|61
1618312190000|2021-04-13 11:09:50|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.2|2216.9|19
1618312200000|2021-04-13 11:10:00|2217.4|2217.1|2218.5|2218.2|2218.5|2218.2|2217.2|2216.9|53
1618312210000|2021-04-13 11:10:10|2218.8|2218.5|2218.9|2218.6|2219.7|2219.4|2218.8|2218.5|24
1618312220000|2021-04-13 11:10:20|2219.5|2219.2|2219|2218.7|2219.9|2219.6|2218.9|2218.6|33
1618312230000|2021-04-13 11:10:30|2218.7|2218.4|2218.4|2218.1|2219.2|2218.9|2218.4|2218.1|44
1618312240000|2021-04-13 11:10:40|2217.9|2217.6|2217.8|2217.5|2218.5|2218.2|2217.8|2217.5|21
1618312250000|2021-04-13 11:10:50|2217.3|2217|2217.2|2216.9|2217.8|2217.5|2217.2|2216.9|28
1618312260000|2021-04-13 11:11:00|2216.9|2216.6|2217.5|2217.2|2217.7|2217.4|2216.9|2216.6|21
1618312270000|2021-04-13 11:11:10|2217.2|2216.9|2217.5|2217.2|2217.8|2217.5|2217|2216.7|37
1618312280000|2021-04-13 11:11:20|2217.8|2217.5|2216.7|2216.4|2217.8|2217.5|2216.7|2216.4|17
1618312290000|2021-04-13 11:11:30|2217|2216.7|2216.6|2216.3|2217|2216.7|2216.5|2216.2|55
1618312300000|2021-04-13 11:11:40|2216.3|2216|2216.1|2215.8|2216.3|2216|2216|2215.7|22
1618312310000|2021-04-13 11:11:50|2215.9|2215.6|2215.7|2215.4|2216.2|2215.9|2215.7|2215.4|13
1618312320000|2021-04-13 11:12:00|2216|2215.7|2215.3|2215|2216.3|2216|2214.8|2214.5|69
1618312330000|2021-04-13 11:12:10|2215.5|2215.2|2217|2216.7|2217|2216.7|2215.5|2215.2|38
1618312340000|2021-04-13 11:12:20|2217.3|2217|2217.2|2216.9|2217.3|2217|2217|2216.7|5
1618312350000|2021-04-13 11:12:30|2217.1|2216.8|2215.7|2215.4|2217.3|2217|2215.7|2215.4|68
1618312360000|2021-04-13 11:12:40|2215.6|2215.3|2215.4|2215.1|2215.8|2215.5|2215.4|2215.1|8
1618312370000|2021-04-13 11:12:50|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.4|2215.1|21
1618312380000|2021-04-13 11:13:00|2215.8|2215.5|2216.5|2216.2|2216.5|2216.2|2215.8|2215.5|4
1618312390000|2021-04-13 11:13:10|2217|2216.7|2217.6|2217.3|2217.6|2217.3|2216.9|2216.6|13
1618312400000|2021-04-13 11:13:20|2217.3|2217|2216.6|2216.3|2217.3|2217|2216.6|2216.3|20
1618312410000|2021-04-13 11:13:30|2216.3|2216|2217.4|2217.1|2217.4|2217.1|2216.3|2216|10
1618312420000|2021-04-13 11:13:40|2217.6|2217.3|2217.6|2217.3|2218.1|2217.8|2217.6|2217.3|8
1618312430000|2021-04-13 11:13:50|2217.7|2217.4|2217.9|2217.6|2218.1|2217.8|2217.5|2217.2|15
1618312440000|2021-04-13 11:14:00|2218.2|2217.9|2217.4|2217.1|2218.2|2217.9|2217.4|2217.1|7
1618312450000|2021-04-13 11:14:10|2217.2|2216.9|2217.5|2217.2|2217.5|2217.2|2217.2|2216.9|5
1618312460000|2021-04-13 11:14:20|2217.8|2217.5|2218|2217.7|2218.4|2218.1|2217.8|2217.5|12
1618312470000|2021-04-13 11:14:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1618312480000|2021-04-13 11:14:40|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.7|2217.4|9
1618312490000|2021-04-13 11:14:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1618312500000|2021-04-13 11:15:00|2218.3|2218|2219|2218.7|2219|2218.7|2218.3|2218|21
1618312510000|2021-04-13 11:15:10|2218.6|2218.3|2217.9|2217.6|2218.6|2218.3|2217.9|2217.6|8
1618312520000|2021-04-13 11:15:20|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|14
1618312530000|2021-04-13 11:15:30|2218.3|2218|2218.7|2218.4|2218.7|2218.4|2217.7|2217.4|28
1618312540000|2021-04-13 11:15:40|2219|2218.7|2219.3|2219|2219.3|2219|2219|2218.7|6
1618312550000|2021-04-13 11:15:50|2219.4|2219.1|2218.9|2218.6|2219.4|2219.1|2218.3|2218|27
1618312560000|2021-04-13 11:16:00|2218.3|2218|2218|2217.7|2218.5|2218.2|2218|2217.7|22
1618312570000|2021-04-13 11:16:10|2218.1|2217.8|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|5
1618312580000|2021-04-13 11:16:20|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|2
1618312590000|2021-04-13 11:16:30|2217.8|2217.5|2217.3|2217|2218.2|2217.9|2217.3|2217|59
1618312600000|2021-04-13 11:16:40|2217.6|2217.3|2217.6|2217.3|2217.8|2217.5|2217.4|2217.1|49
1618312610000|2021-04-13 11:16:50|2217.8|2217.5|2217.5|2217.2|2217.9|2217.6|2217.4|2217.1|13
1618312620000|2021-04-13 11:17:00|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|23
1618312630000|2021-04-13 11:17:10|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.9|2216.6|17
1618312640000|2021-04-13 11:17:20|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.5|2216.2|9
1618312650000|2021-04-13 11:17:30|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.1|2215.8|8
1618312660000|2021-04-13 11:17:40|2216.3|2216|2216.4|2216.1|2216.7|2216.4|2216.3|2216|21
1618312670000|2021-04-13 11:17:50|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|19
1618312680000|2021-04-13 11:18:00|2216.6|2216.3|2216|2215.7|2216.6|2216.3|2216|2215.7|41
1618312690000|2021-04-13 11:18:10|2216.1|2215.8|2216.6|2216.3|2216.6|2216.3|2216.1|2215.8|11
1618312700000|2021-04-13 11:18:20|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|5
1618312710000|2021-04-13 11:18:30|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.8|2215.5|16
1618312720000|2021-04-13 11:18:40|2215.9|2215.6|2216.3|2216|2216.4|2216.1|2215.9|2215.6|5
1618312730000|2021-04-13 11:18:50|2216.2|2215.9|2215.7|2215.4|2216.2|2215.9|2215.7|2215.4|9
1618312740000|2021-04-13 11:19:00|2215.6|2215.3|2215.2|2214.9|2215.8|2215.5|2215.2|2214.9|27
1618312750000|2021-04-13 11:19:10|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2215|2214.7|19
1618312760000|2021-04-13 11:19:20|2215.4|2215.1|2215.8|2215.5|2215.8|2215.5|2215.4|2215.1|16
1618312770000|2021-04-13 11:19:30|2216|2215.7|2214.9|2214.6|2216|2215.7|2214.9|2214.6|90
1618312780000|2021-04-13 11:19:40|2215.3|2215|2216.4|2216.1|2216.4|2216.1|2215|2214.7|45
1618312790000|2021-04-13 11:19:50|2216.6|2216.3|2217.4|2217.1|2217.4|2217.1|2216.6|2216.3|27
1618312800000|2021-04-13 11:20:00|2217.6|2217.3|2218.3|2218|2218.3|2218|2217.6|2217.3|40
1618312810000|2021-04-13 11:20:10|2217.9|2217.6|2216.2|2215.9|2218.1|2217.8|2216.2|2215.9|31
1618312820000|2021-04-13 11:20:20|2216.3|2216|2216.5|2216.2|2216.8|2216.5|2216.3|2216|5
1618312830000|2021-04-13 11:20:30|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1618312840000|2021-04-13 11:20:40|2217|2216.7|2217.4|2217.1|2217.4|2217.1|2217|2216.7|16
1618312850000|2021-04-13 11:20:50|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|3
1618312860000|2021-04-13 11:21:00|2217.7|2217.4|2218.5|2218.2|2218.5|2218.2|2217.7|2217.4|9
1618312870000|2021-04-13 11:21:10|2218.1|2217.8|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|13
1618312880000|2021-04-13 11:21:20|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|2
1618312890000|2021-04-13 11:21:30|2217.9|2217.6|2218.8|2218.5|2218.8|2218.5|2217.9|2217.6|24
1618312900000|2021-04-13 11:21:40|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|5
1618312910000|2021-04-13 11:21:50|2219|2218.7|2219|2218.7|2219.3|2219|2219|2218.7|9
1618312920000|2021-04-13 11:22:00|2219.3|2219|2219.8|2219.5|2219.8|2219.5|2219.3|2219|16
1618312930000|2021-04-13 11:22:10|2219.7|2219.4|2220.2|2219.9|2220.2|2219.9|2219.7|2219.4|19
1618312940000|2021-04-13 11:22:20|2220.3|2220|2219.6|2219.3|2220.3|2220|2219.3|2219|31
1618312950000|2021-04-13 11:22:30|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.3|2219|8
1618312960000|2021-04-13 11:22:40|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219|2218.7|12
1618312970000|2021-04-13 11:22:50|2219.3|2219|2220.5|2220.2|2220.5|2220.2|2219.3|2219|27
1618312980000|2021-04-13 11:23:00|2220.3|2220|2220.8|2220.5|2221|2220.7|2220.3|2220|28
1618312990000|2021-04-13 11:23:10|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|27
1618313000000|2021-04-13 11:23:20|2220.5|2220.2|2219.8|2219.5|2220.5|2220.2|2219.6|2219.3|45
1618313010000|2021-04-13 11:23:30|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1618313020000|2021-04-13 11:23:40|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|7
1618313030000|2021-04-13 11:23:50|2219.6|2219.3|2220.2|2219.9|2220.2|2219.9|2219.6|2219.3|35
1618313040000|2021-04-13 11:24:00|2220.3|2220|2219.5|2219.2|2220.3|2220|2219.5|2219.2|8
1618313050000|2021-04-13 11:24:10|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|4
1618313060000|2021-04-13 11:24:20|2219.2|2218.9|2220.2|2219.9|2220.2|2219.9|2219.2|2218.9|43
1618313070000|2021-04-13 11:24:30|2219.8|2219.5|2219|2218.7|2219.8|2219.5|2219|2218.7|3
1618313080000|2021-04-13 11:24:40|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|12
1618313090000|2021-04-13 11:24:50|2219.5|2219.2|2220|2219.7|2220|2219.7|2219.5|2219.2|8
1618313100000|2021-04-13 11:25:00|2219.7|2219.4|2218.3|2218|2219.7|2219.4|2218.3|2218|3
1618313110000|2021-04-13 11:25:10|2218.5|2218.2|2218.8|2218.5|2218.9|2218.6|2218.3|2218|49
1618313120000|2021-04-13 11:25:20|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|5
1618313130000|2021-04-13 11:25:30|2218.2|2217.9|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|14
1618313140000|2021-04-13 11:25:40|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|4
1618313150000|2021-04-13 11:25:50|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|9
1618313170000|2021-04-13 11:26:10|2218.4|2218.1|2218.2|2217.9|2218.6|2218.3|2218.1|2217.8|80
1618313180000|2021-04-13 11:26:20|2217.9|2217.6|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|16
1618313190000|2021-04-13 11:26:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|6
1618313200000|2021-04-13 11:26:40|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|2
1618313210000|2021-04-13 11:26:50|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1618313230000|2021-04-13 11:27:10|2219.2|2218.9|2219.4|2219.1|2219.5|2219.2|2219.2|2218.9|53
1618313240000|2021-04-13 11:27:20|2219.8|2219.5|2219.9|2219.6|2220.2|2219.9|2219.8|2219.5|29
1618313250000|2021-04-13 11:27:30|2220.3|2220|2219.8|2219.5|2220.3|2220|2219.8|2219.5|2
1618313260000|2021-04-13 11:27:40|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.6|2219.3|7
1618313280000|2021-04-13 11:28:00|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|6
1618313290000|2021-04-13 11:28:10|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|3
1618313300000|2021-04-13 11:28:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1618313310000|2021-04-13 11:28:30|2220.1|2219.8|2219.4|2219.1|2220.1|2219.8|2219.4|2219.1|8
1618313330000|2021-04-13 11:28:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|7
1618313340000|2021-04-13 11:29:00|2218.4|2218.1|2219|2218.7|2219|2218.7|2218.4|2218.1|9
1618313350000|2021-04-13 11:29:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1618313360000|2021-04-13 11:29:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2
1618313370000|2021-04-13 11:29:30|||||||||1
1618313390000|2021-04-13 11:29:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1618313400000|2021-04-13 11:30:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1618313410000|2021-04-13 11:30:10|2218.7|2218.4|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|3
1618313430000|2021-04-13 11:30:30|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|3
1618313450000|2021-04-13 11:30:50|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|8
1618313460000|2021-04-13 11:31:00|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|4
1618313470000|2021-04-13 11:31:10|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|3
1618313480000|2021-04-13 11:31:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|8
1618313490000|2021-04-13 11:31:30|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|6
1618313520000|2021-04-13 11:32:00|2218.5|2218.2|2218.7|2218.4|2219|2218.7|2218.2|2217.9|11
1618313530000|2021-04-13 11:32:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1618313540000|2021-04-13 11:32:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1618313550000|2021-04-13 11:32:30|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|5
1618313560000|2021-04-13 11:32:40|2219.2|2218.9|2219.7|2219.4|2219.7|2219.4|2219.2|2218.9|6
1618313580000|2021-04-13 11:33:00|2220.2|2219.9|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|7
1618313590000|2021-04-13 11:33:10|2219.8|2219.5|2219.9|2219.6|2220.2|2219.9|2219.8|2219.5|5
1618313610000|2021-04-13 11:33:30|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|3
1618313640000|2021-04-13 11:34:00|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|4
1618313650000|2021-04-13 11:34:10|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|3
1618313660000|2021-04-13 11:34:20|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|6
1618313670000|2021-04-13 11:34:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|6
1618313680000|2021-04-13 11:34:40|2220.8|2220.5|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|7
1618313690000|2021-04-13 11:34:50|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|4
1618313700000|2021-04-13 11:35:00|2220.7|2220.4|2221.3|2221|2221.3|2221|2220.7|2220.4|21
1618313710000|2021-04-13 11:35:10|2221.6|2221.3|2221|2220.7|2221.6|2221.3|2221|2220.7|12
1618313720000|2021-04-13 11:35:20|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|3
1618313750000|2021-04-13 11:35:50|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|4
1618313760000|2021-04-13 11:36:00|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|4
1618313780000|2021-04-13 11:36:20|2222.1|2221.8|2221.7|2221.4|2222.1|2221.8|2221.7|2221.4|43
1618313790000|2021-04-13 11:36:30|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|4
1618313800000|2021-04-13 11:36:40|||||||||1
1618313810000|2021-04-13 11:36:50|2222|2221.7|2222.3|2222|2222.4|2222.1|2222|2221.7|4
1618313820000|2021-04-13 11:37:00|2221.9|2221.6|2222.3|2222|2222.3|2222|2221.9|2221.6|2
1618313830000|2021-04-13 11:37:10|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|7
1618313840000|2021-04-13 11:37:20|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221|2220.7|21
1618313850000|2021-04-13 11:37:30|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|7
1618313860000|2021-04-13 11:37:40|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|3
1618313870000|2021-04-13 11:37:50|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|3
1618313880000|2021-04-13 11:38:00|2220.9|2220.6|2220.1|2219.8|2220.9|2220.6|2220.1|2219.8|10
1618313890000|2021-04-13 11:38:10|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2220|2219.7|16
1618313900000|2021-04-13 11:38:20|2220|2219.7|2220.4|2220.1|2220.4|2220.1|2219.7|2219.4|26
1618313910000|2021-04-13 11:38:30|2220.1|2219.8|2220.3|2220|2220.5|2220.2|2220.1|2219.8|10
1618313920000|2021-04-13 11:38:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2
1618313930000|2021-04-13 11:38:50|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|18
1618313940000|2021-04-13 11:39:00|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|10
1618313950000|2021-04-13 11:39:10|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.7|2220.4|21
1618313970000|2021-04-13 11:39:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1618313980000|2021-04-13 11:39:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|8
1618313990000|2021-04-13 11:39:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1618314000000|2021-04-13 11:40:00|2221|2220.7|2221.7|2221.4|2221.7|2221.4|2221|2220.7|20
1618314010000|2021-04-13 11:40:10|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.2|2220.9|6
1618314020000|2021-04-13 11:40:20|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1618314030000|2021-04-13 11:40:30|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|7
1618314040000|2021-04-13 11:40:40|2221.4|2221.1|2222|2221.7|2222|2221.7|2221.4|2221.1|5
1618314060000|2021-04-13 11:41:00|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|3
1618314070000|2021-04-13 11:41:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2
1618314080000|2021-04-13 11:41:20|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|2
1618314090000|2021-04-13 11:41:30|||||||||1
1618314100000|2021-04-13 11:41:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1618314110000|2021-04-13 11:41:50|||||||||1
1618314120000|2021-04-13 11:42:00|2222.1|2221.8|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|9
1618314130000|2021-04-13 11:42:10|2221.9|2221.6|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|39
1618314140000|2021-04-13 11:42:20|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2222.1|2221.8|4
1618314160000|2021-04-13 11:42:40|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|17
1618314180000|2021-04-13 11:43:00|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2222.1|2221.8|11
1618314190000|2021-04-13 11:43:10|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2222|2221.7|5
1618314200000|2021-04-13 11:43:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|6
1618314210000|2021-04-13 11:43:30|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|14
1618314220000|2021-04-13 11:43:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1618314230000|2021-04-13 11:43:50|2221.6|2221.3|2222.2|2221.9|2222.2|2221.9|2221.6|2221.3|22
1618314240000|2021-04-13 11:44:00|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|8
1618314250000|2021-04-13 11:44:10|2222.4|2222.1|2222.9|2222.6|2223.1|2222.8|2222.4|2222.1|19
1618314260000|2021-04-13 11:44:20|2223|2222.7|2223|2222.7|2223.2|2222.9|2223|2222.7|9
1618314270000|2021-04-13 11:44:30|2222.9|2222.6|2223.9|2223.6|2223.9|2223.6|2222.9|2222.6|24
1618314280000|2021-04-13 11:44:40|2223.8|2223.5|2223.3|2223|2223.8|2223.5|2223.3|2223|19
1618314290000|2021-04-13 11:44:50|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|13
1618314300000|2021-04-13 11:45:00|2223.5|2223.2|2224.5|2224.2|2224.5|2224.2|2223.5|2223.2|49
1618314310000|2021-04-13 11:45:10|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|12
1618314320000|2021-04-13 11:45:20|2223.9|2223.6|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|7
1618314330000|2021-04-13 11:45:30|2223.8|2223.5|2223.4|2223.1|2223.8|2223.5|2223.4|2223.1|4
1618314340000|2021-04-13 11:45:40|||||||||1
1618314350000|2021-04-13 11:45:50|2223.5|2223.2|2223.2|2222.9|2223.7|2223.4|2223.1|2222.8|35
1618314360000|2021-04-13 11:46:00|2223.1|2222.8|2221.7|2221.4|2223.1|2222.8|2221.7|2221.4|82
1618314370000|2021-04-13 11:46:10|2221.8|2221.5|2222.3|2222|2222.3|2222|2221.6|2221.3|28
1618314380000|2021-04-13 11:46:20|2222.5|2222.2|2221.9|2221.6|2222.5|2222.2|2221.9|2221.6|23
1618314390000|2021-04-13 11:46:30|2221.6|2221.3|2221|2220.7|2221.6|2221.3|2221|2220.7|8
1618314400000|2021-04-13 11:46:40|2220.8|2220.5|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|9
1618314410000|2021-04-13 11:46:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1618314420000|2021-04-13 11:47:00|2220.8|2220.5|2220.7|2220.4|2221|2220.7|2220.7|2220.4|30
1618314430000|2021-04-13 11:47:10|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|2
1618314450000|2021-04-13 11:47:30|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|2
1618314460000|2021-04-13 11:47:40|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|3
1618314470000|2021-04-13 11:47:50|2221.1|2220.8|2222.3|2222|2222.3|2222|2221.1|2220.8|17
1618314490000|2021-04-13 11:48:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2
1618314550000|2021-04-13 11:49:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2
1618314560000|2021-04-13 11:49:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|9
1618314570000|2021-04-13 11:49:30|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|10
1618314580000|2021-04-13 11:49:40|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|9
1618314590000|2021-04-13 11:49:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1618314600000|2021-04-13 11:50:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|9
1618314610000|2021-04-13 11:50:10|||||||||2
1618314620000|2021-04-13 11:50:20|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.3|2221|4
1618314640000|2021-04-13 11:50:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|5
1618314650000|2021-04-13 11:50:50|2220.4|2220.1|2219.4|2219.1|2220.7|2220.4|2218.9|2218.6|128
1618314660000|2021-04-13 11:51:00|2219|2218.7|2218.5|2218.2|2219.4|2219.1|2218.1|2217.8|113
1618314670000|2021-04-13 11:51:10|2218.6|2218.3|2218.8|2218.5|2219|2218.7|2218.4|2218.1|21
1618314680000|2021-04-13 11:51:20|2218.5|2218.2|2218.7|2218.4|2218.9|2218.6|2218.2|2217.9|15
1618314690000|2021-04-13 11:51:30|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218.2|2217.9|15
1618314700000|2021-04-13 11:51:40|||||||||1
1618314720000|2021-04-13 11:52:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|3
1618314730000|2021-04-13 11:52:10|2218.6|2218.3|2219|2218.7|2219.3|2219|2218.6|2218.3|27
1618314740000|2021-04-13 11:52:20|2219.3|2219|2220|2219.7|2220.1|2219.8|2219.3|2219|7
1618314750000|2021-04-13 11:52:30|2219.8|2219.5|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|4
1618314760000|2021-04-13 11:52:40|2220.4|2220.1|2219.8|2219.5|2220.4|2220.1|2219.8|2219.5|11
1618314770000|2021-04-13 11:52:50|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2218.9|2218.6|10
1618314780000|2021-04-13 11:53:00|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.1|2218.8|14
1618314800000|2021-04-13 11:53:20|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|4
1618314810000|2021-04-13 11:53:30|2219.6|2219.3|2219.3|2219|2219.7|2219.4|2219.3|2219|5
1618314820000|2021-04-13 11:53:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1618314830000|2021-04-13 11:53:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1618314840000|2021-04-13 11:54:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1618314850000|2021-04-13 11:54:10|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|3
1618314860000|2021-04-13 11:54:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|4
1618314870000|2021-04-13 11:54:30|2219.5|2219.2|2219.3|2219|2219.7|2219.4|2219.3|2219|17
1618314890000|2021-04-13 11:54:50|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|3
1618314900000|2021-04-13 11:55:00|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|2
1618314910000|2021-04-13 11:55:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|9
1618314920000|2021-04-13 11:55:20|||||||||3
1618314930000|2021-04-13 11:55:30|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.2|2218.9|11
1618314940000|2021-04-13 11:55:40|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|5
1618314950000|2021-04-13 11:55:50|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1618314960000|2021-04-13 11:56:00|2218.9|2218.6|2219.3|2219|2219.3|2219|2218.7|2218.4|30
1618314970000|2021-04-13 11:56:10|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|5
1618314980000|2021-04-13 11:56:20|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|2
1618314990000|2021-04-13 11:56:30|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|3
1618315010000|2021-04-13 11:56:50|2219.1|2218.8|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|22
1618315020000|2021-04-13 11:57:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1618315030000|2021-04-13 11:57:10|2219.5|2219.2|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|12
1618315050000|2021-04-13 11:57:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|5
1618315060000|2021-04-13 11:57:40|2219.2|2218.9|2219.3|2219|2219.4|2219.1|2219.1|2218.8|7
1618315080000|2021-04-13 11:58:00|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|7
1618315090000|2021-04-13 11:58:10|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|11
1618315100000|2021-04-13 11:58:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1618315110000|2021-04-13 11:58:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|5
1618315130000|2021-04-13 11:58:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|3
1618315150000|2021-04-13 11:59:10|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|6
1618315160000|2021-04-13 11:59:20|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|7
1618315170000|2021-04-13 11:59:30|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|5
1618315180000|2021-04-13 11:59:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|5
1618315190000|2021-04-13 11:59:50|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|16
1618315200000|2021-04-13 12:00:00|2217.4|2217.1|2217.3|2217|2217.7|2217.4|2217.3|2217|33
1618315210000|2021-04-13 12:00:10|2217.2|2216.9|2217|2216.7|2217.3|2217|2216.9|2216.6|21
1618315220000|2021-04-13 12:00:20|2216.9|2216.6|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|37
1618315230000|2021-04-13 12:00:30|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.9|2216.6|15
1618315240000|2021-04-13 12:00:40|2217|2216.7|2217|2216.7|2217.2|2216.9|2217|2216.7|36
1618315250000|2021-04-13 12:00:50|2217.3|2217|2217|2216.7|2217.3|2217|2216.9|2216.6|19
1618315260000|2021-04-13 12:01:00|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217|2216.7|68
1618315270000|2021-04-13 12:01:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217|2216.7|10
1618315280000|2021-04-13 12:01:20|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|10
1618315290000|2021-04-13 12:01:30|2217.2|2216.9|2218.1|2217.8|2218.1|2217.8|2217.2|2216.9|11
1618315300000|2021-04-13 12:01:40|2218.4|2218.1|2218|2217.7|2218.5|2218.2|2217.9|2217.6|38
1618315310000|2021-04-13 12:01:50|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|20
1618315320000|2021-04-13 12:02:00|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|6
1618315330000|2021-04-13 12:02:10|2217.7|2217.4|2217.3|2217|2217.7|2217.4|2217.3|2217|15
1618315340000|2021-04-13 12:02:20|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|4
1618315350000|2021-04-13 12:02:30|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.1|2216.8|35
1618315360000|2021-04-13 12:02:40|||||||||3
1618315370000|2021-04-13 12:02:50|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|3
1618315380000|2021-04-13 12:03:00|2217.2|2216.9|2217.3|2217|2217.4|2217.1|2217.1|2216.8|19
1618315390000|2021-04-13 12:03:10|2217.6|2217.3|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|9
1618315400000|2021-04-13 12:03:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|9
1618315410000|2021-04-13 12:03:30|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|10
1618315420000|2021-04-13 12:03:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|8
1618315430000|2021-04-13 12:03:50|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2217|2216.7|14
1618315450000|2021-04-13 12:04:10|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|6
1618315460000|2021-04-13 12:04:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1618315470000|2021-04-13 12:04:30|2217.3|2217|2217.3|2217|2217.5|2217.2|2217.3|2217|21
1618315480000|2021-04-13 12:04:40|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.8|2216.5|4
1618315490000|2021-04-13 12:04:50|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.8|2216.5|33
1618315500000|2021-04-13 12:05:00|2216.5|2216.2|2216.9|2216.6|2216.9|2216.6|2216.5|2216.2|28
1618315510000|2021-04-13 12:05:10|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|2
1618315520000|2021-04-13 12:05:20|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|56
1618315530000|2021-04-13 12:05:30|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|3
1618315540000|2021-04-13 12:05:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|4
1618315550000|2021-04-13 12:05:50|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1618315560000|2021-04-13 12:06:00|2216.2|2215.9|2216.8|2216.5|2216.8|2216.5|2216.2|2215.9|22
1618315570000|2021-04-13 12:06:10|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|3
1618315580000|2021-04-13 12:06:20|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1618315590000|2021-04-13 12:06:30|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1618315600000|2021-04-13 12:06:40|2216.9|2216.6|2217.2|2216.9|2217.4|2217.1|2216.9|2216.6|10
1618315610000|2021-04-13 12:06:50|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|4
1618315620000|2021-04-13 12:07:00|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|10
1618315630000|2021-04-13 12:07:10|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2217|2216.7|18
1618315640000|2021-04-13 12:07:20|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|2
1618315650000|2021-04-13 12:07:30|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|4
1618315660000|2021-04-13 12:07:40|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|3
1618315670000|2021-04-13 12:07:50|2217|2216.7|2217|2216.7|2217.1|2216.8|2216.9|2216.6|14
1618315680000|2021-04-13 12:08:00|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2217|2216.7|10
1618315690000|2021-04-13 12:08:10|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|10
1618315700000|2021-04-13 12:08:20|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.2|2216.9|49
1618315710000|2021-04-13 12:08:30|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|21
1618315720000|2021-04-13 12:08:40|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|5
1618315750000|2021-04-13 12:09:10|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2216.9|2216.6|14
1618315760000|2021-04-13 12:09:20|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|2
1618315790000|2021-04-13 12:09:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1618315800000|2021-04-13 12:10:00|2217.3|2217|2216.8|2216.5|2217.3|2217|2216.8|2216.5|28
1618315810000|2021-04-13 12:10:10|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|13
1618315820000|2021-04-13 12:10:20|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|3
1618315830000|2021-04-13 12:10:30|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|6
1618315840000|2021-04-13 12:10:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|9
1618315850000|2021-04-13 12:10:50|||||||||7
1618315860000|2021-04-13 12:11:00|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|3
1618315870000|2021-04-13 12:11:10|2217.1|2216.8|2217.5|2217.2|2217.5|2217.2|2217.1|2216.8|6
1618315880000|2021-04-13 12:11:20|2218|2217.7|2218.1|2217.8|2218.4|2218.1|2218|2217.7|33
1618315890000|2021-04-13 12:11:30|||||||||4
1618315900000|2021-04-13 12:11:40|2218|2217.7|2217.4|2217.1|2218|2217.7|2217.4|2217.1|36
1618315910000|2021-04-13 12:11:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1618315920000|2021-04-13 12:12:00|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|4
1618315930000|2021-04-13 12:12:10|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.3|2217|9
1618315940000|2021-04-13 12:12:20|2217.7|2217.4|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|14
1618315950000|2021-04-13 12:12:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1618315960000|2021-04-13 12:12:40|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|2
1618315970000|2021-04-13 12:12:50|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|9
1618315980000|2021-04-13 12:13:00|2217.4|2217.1|2217.3|2217|2218|2217.7|2217.3|2217|98
1618315990000|2021-04-13 12:13:10|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|2
1618316000000|2021-04-13 12:13:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1618316010000|2021-04-13 12:13:30|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|18
1618316020000|2021-04-13 12:13:40|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2217.2|2216.9|12
1618316030000|2021-04-13 12:13:50|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|8
1618316040000|2021-04-13 12:14:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1618316050000|2021-04-13 12:14:10|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|18
1618316060000|2021-04-13 12:14:20|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|3
1618316070000|2021-04-13 12:14:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|2
1618316080000|2021-04-13 12:14:40|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.3|2217|5
1618316090000|2021-04-13 12:14:50|2217.3|2217|2217.2|2216.9|2217.3|2217|2217|2216.7|7
1618316100000|2021-04-13 12:15:00|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|10
1618316110000|2021-04-13 12:15:10|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|2
1618316120000|2021-04-13 12:15:20|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2
1618316130000|2021-04-13 12:15:30|2216.8|2216.5|2216.7|2216.4|2217|2216.7|2216.7|2216.4|6
1618316140000|2021-04-13 12:15:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2
1618316150000|2021-04-13 12:15:50|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.4|2216.1|4
1618316160000|2021-04-13 12:16:00|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|8
1618316170000|2021-04-13 12:16:10|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2
1618316190000|2021-04-13 12:16:30|||||||||1
1618316200000|2021-04-13 12:16:40|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1618316210000|2021-04-13 12:16:50|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.1|2215.8|10
1618316220000|2021-04-13 12:17:00|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2
1618316230000|2021-04-13 12:17:10|||||||||1
1618316240000|2021-04-13 12:17:20|||||||||1
1618316250000|2021-04-13 12:17:30|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.3|2216|9
1618316260000|2021-04-13 12:17:40|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|4
1618316270000|2021-04-13 12:17:50|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|5
1618316280000|2021-04-13 12:18:00|2216.7|2216.4|2217.3|2217|2217.3|2217|2216.6|2216.3|7
1618316290000|2021-04-13 12:18:10|2217.4|2217.1|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|29
1618316300000|2021-04-13 12:18:20|2217.3|2217|2217.4|2217.1|2217.8|2217.5|2217.3|2217|44
1618316310000|2021-04-13 12:18:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2
1618316320000|2021-04-13 12:18:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|13
1618316330000|2021-04-13 12:18:50|2217.3|2217|2217.1|2216.8|2217.3|2217|2217|2216.7|4
1618316340000|2021-04-13 12:19:00|2217|2216.7|2217.5|2217.2|2217.5|2217.2|2217|2216.7|3
1618316350000|2021-04-13 12:19:10|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|5
1618316360000|2021-04-13 12:19:20|2217.6|2217.3|2217.9|2217.6|2217.9|2217.6|2217.6|2217.3|8
1618316370000|2021-04-13 12:19:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|6
1618316380000|2021-04-13 12:19:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1618316390000|2021-04-13 12:19:50|||||||||3
1618316400000|2021-04-13 12:20:00|2217.7|2217.4|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|19
1618316410000|2021-04-13 12:20:10|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|4
1618316420000|2021-04-13 12:20:20|2217.8|2217.5|2217.8|2217.5|2218|2217.7|2217.8|2217.5|21
1618316430000|2021-04-13 12:20:30|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|15
1618316440000|2021-04-13 12:20:40|2217.5|2217.2|2217.3|2217|2217.6|2217.3|2217|2216.7|13
1618316450000|2021-04-13 12:20:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2
1618316460000|2021-04-13 12:21:00|2216.5|2216.2|2216.8|2216.5|2216.9|2216.6|2216.4|2216.1|12
1618316470000|2021-04-13 12:21:10|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|4
1618316480000|2021-04-13 12:21:20|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|11
1618316490000|2021-04-13 12:21:30|2216.9|2216.6|2217.3|2217|2217.3|2217|2216.9|2216.6|10
1618316520000|2021-04-13 12:22:00|2217.4|2217.1|2217.6|2217.3|2217.8|2217.5|2217.4|2217.1|36
1618316530000|2021-04-13 12:22:10|2218|2217.7|2218|2217.7|2218.1|2217.8|2218|2217.7|9
1618316540000|2021-04-13 12:22:20|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|2
1618316550000|2021-04-13 12:22:30|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|29
1618316560000|2021-04-13 12:22:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|3
1618316570000|2021-04-13 12:22:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|4
1618316580000|2021-04-13 12:23:00|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|15
1618316590000|2021-04-13 12:23:10|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.4|2217.1|40
1618316600000|2021-04-13 12:23:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2
1618316610000|2021-04-13 12:23:30|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|3
1618316630000|2021-04-13 12:23:50|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.3|2217|16
1618316640000|2021-04-13 12:24:00|||||||||2
1618316650000|2021-04-13 12:24:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|6
1618316660000|2021-04-13 12:24:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|35
1618316670000|2021-04-13 12:24:30|||||||||7
1618316690000|2021-04-13 12:24:50|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|12
1618316700000|2021-04-13 12:25:00|2217.5|2217.2|2217.7|2217.4|2217.8|2217.5|2217.4|2217.1|24
1618316720000|2021-04-13 12:25:20|2217.5|2217.2|2217.8|2217.5|2218|2217.7|2217.5|2217.2|20
1618316730000|2021-04-13 12:25:30|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|13
1618316740000|2021-04-13 12:25:40|2217.6|2217.3|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|9
1618316750000|2021-04-13 12:25:50|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|17
1618316760000|2021-04-13 12:26:00|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.6|2216.3|8
1618316770000|2021-04-13 12:26:10|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|7
1618316780000|2021-04-13 12:26:20|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|7
1618316790000|2021-04-13 12:26:30|2216.5|2216.2|2216.3|2216|2216.6|2216.3|2216.3|2216|26
1618316800000|2021-04-13 12:26:40|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|4
1618316810000|2021-04-13 12:26:50|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|17
1618316820000|2021-04-13 12:27:00|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1618316830000|2021-04-13 12:27:10|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216.3|2216|3
1618316840000|2021-04-13 12:27:20|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|5
1618316850000|2021-04-13 12:27:30|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|4
1618316860000|2021-04-13 12:27:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1618316870000|2021-04-13 12:27:50|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|2
1618316890000|2021-04-13 12:28:10|||||||||7
1618316900000|2021-04-13 12:28:20|2217.2|2216.9|2217.1|2216.8|2217.3|2217|2217.1|2216.8|12
1618316910000|2021-04-13 12:28:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|3
1618316920000|2021-04-13 12:28:40|2217.4|2217.1|2217.3|2217|2217.6|2217.3|2217.3|2217|9
1618316930000|2021-04-13 12:28:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|5
1618316940000|2021-04-13 12:29:00|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217.3|2217|31
1618316950000|2021-04-13 12:29:10|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.7|2217.4|6
1618316960000|2021-04-13 12:29:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|5
1618316970000|2021-04-13 12:29:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|5
1618316980000|2021-04-13 12:29:40|2218|2217.7|2218.6|2218.3|2218.6|2218.3|2217.8|2217.5|19
1618316990000|2021-04-13 12:29:50|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.2|2217.9|10
1618317000000|2021-04-13 12:30:00|2218|2217.7|2214.1|2213.8|2218|2217.7|2213.8|2213.5|86
1618317010000|2021-04-13 12:30:10|2214.8|2214.5|2215.8|2215.5|2217.3|2217|2214.8|2214.5|81
1618317020000|2021-04-13 12:30:20|2216.3|2216|2216.7|2216.4|2216.7|2216.4|2216.1|2215.8|13
1618317030000|2021-04-13 12:30:30|2216.5|2216.2|2217.8|2217.5|2217.8|2217.5|2216.5|2216.2|23
1618317040000|2021-04-13 12:30:40|2218|2217.7|2218|2217.7|2218.2|2217.9|2217.8|2217.5|12
1618317050000|2021-04-13 12:30:50|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|41
1618317060000|2021-04-13 12:31:00|2217.9|2217.6|2218.5|2218.2|2219.4|2219.1|2217.9|2217.6|77
1618317070000|2021-04-13 12:31:10|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.6|2218.3|24
1618317080000|2021-04-13 12:31:20|2219.1|2218.8|2219.4|2219.1|2219.7|2219.4|2219|2218.7|56
1618317090000|2021-04-13 12:31:30|2219.5|2219.2|2219.5|2219.2|2220.1|2219.8|2219.2|2218.9|32
1618317100000|2021-04-13 12:31:40|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|30
1618317110000|2021-04-13 12:31:50|2219.9|2219.6|2220.1|2219.8|2220.3|2220|2219.8|2219.5|20
1618317120000|2021-04-13 12:32:00|2220.4|2220.1|2221.4|2221.1|2221.4|2221.1|2220.4|2220.1|23
1618317130000|2021-04-13 12:32:10|2220.9|2220.6|2221.3|2221|2221.4|2221.1|2220.6|2220.3|28
1618317140000|2021-04-13 12:32:20|2221.4|2221.1|2221.7|2221.4|2222.1|2221.8|2221.2|2220.9|13
1618317150000|2021-04-13 12:32:30|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.5|2221.2|35
1618317160000|2021-04-13 12:32:40|2222.1|2221.8|2222.8|2222.5|2223|2222.7|2222.1|2221.8|77
1618317170000|2021-04-13 12:32:50|2223|2222.7|2223.9|2223.6|2224.1|2223.8|2222.5|2222.2|71
1618317180000|2021-04-13 12:33:00|2224.1|2223.8|2224.9|2224.6|2224.9|2224.6|2224|2223.7|51
1618317190000|2021-04-13 12:33:10|2225.3|2225|2225.3|2225|2225.8|2225.5|2224.9|2224.6|56
1618317200000|2021-04-13 12:33:20|2225.5|2225.2|2224.9|2224.6|2225.5|2225.2|2224.6|2224.3|52
1618317210000|2021-04-13 12:33:30|2224.5|2224.2|2224.3|2224|2224.8|2224.5|2223.9|2223.6|26
1618317220000|2021-04-13 12:33:40|2224.4|2224.1|2223.8|2223.5|2224.5|2224.2|2223.8|2223.5|28
1618317230000|2021-04-13 12:33:50|2223.6|2223.3|2223.6|2223.3|2224|2223.7|2223.2|2222.9|57
1618317240000|2021-04-13 12:34:00|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.4|2223.1|32
1618317250000|2021-04-13 12:34:10|2224.1|2223.8|2223.4|2223.1|2224.1|2223.8|2223.4|2223.1|12
1618317260000|2021-04-13 12:34:20|2223.2|2222.9|2223.4|2223.1|2223.8|2223.5|2223.2|2222.9|30
1618317270000|2021-04-13 12:34:30|2223.2|2222.9|2222.9|2222.6|2223.3|2223|2222.9|2222.6|11
1618317280000|2021-04-13 12:34:40|2222.7|2222.4|2223.1|2222.8|2223.1|2222.8|2222.7|2222.4|5
1618317290000|2021-04-13 12:34:50|2222.8|2222.5|2223.5|2223.2|2223.5|2223.2|2222.8|2222.5|19
1618317300000|2021-04-13 12:35:00|2223.4|2223.1|2222.3|2222|2223.5|2223.2|2222.3|2222|34
1618317310000|2021-04-13 12:35:10|2222.5|2222.2|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|35
1618317320000|2021-04-13 12:35:20|2222.3|2222|2223.1|2222.8|2223.2|2222.9|2222.2|2221.9|40
1618317330000|2021-04-13 12:35:30|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|15
1618317340000|2021-04-13 12:35:40|2223.4|2223.1|2224.4|2224.1|2224.5|2224.2|2223.4|2223.1|23
1618317350000|2021-04-13 12:35:50|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|59
1618317360000|2021-04-13 12:36:00|2224.4|2224.1|2224.7|2224.4|2224.8|2224.5|2224.2|2223.9|29
1618317370000|2021-04-13 12:36:10|2225.1|2224.8|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|29
1618317380000|2021-04-13 12:36:20|2224.5|2224.2|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|26
1618317390000|2021-04-13 12:36:30|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|16
1618317400000|2021-04-13 12:36:40|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|24
1618317410000|2021-04-13 12:36:50|2223.8|2223.5|2224|2223.7|2224.2|2223.9|2223.7|2223.4|26
1618317420000|2021-04-13 12:37:00|2224.3|2224|2224.8|2224.5|2224.9|2224.6|2224.3|2224|21
1618317430000|2021-04-13 12:37:10|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|13
1618317440000|2021-04-13 12:37:20|2225.3|2225|2225.4|2225.1|2225.6|2225.3|2225.3|2225|14
1618317450000|2021-04-13 12:37:30|2225.5|2225.2|2226.1|2225.8|2226.5|2226.2|2225.5|2225.2|86
1618317460000|2021-04-13 12:37:40|2226|2225.7|2226.6|2226.3|2226.7|2226.4|2226|2225.7|49
1618317470000|2021-04-13 12:37:50|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|7
1618317480000|2021-04-13 12:38:00|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|4
1618317490000|2021-04-13 12:38:10|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226|2225.7|12
1618317500000|2021-04-13 12:38:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|3
1618317510000|2021-04-13 12:38:30|2226.2|2225.9|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|12
1618317520000|2021-04-13 12:38:40|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2226|2225.7|10
1618317530000|2021-04-13 12:38:50|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|7
1618317540000|2021-04-13 12:39:00|2226.5|2226.2|2226.6|2226.3|2227|2226.7|2226.5|2226.2|15
1618317550000|2021-04-13 12:39:10|2226.7|2226.4|2227.2|2226.9|2227.2|2226.9|2226.7|2226.4|14
1618317560000|2021-04-13 12:39:20|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|78
1618317570000|2021-04-13 12:39:30|2227.6|2227.3|2227.9|2227.6|2228|2227.7|2227.6|2227.3|34
1618317580000|2021-04-13 12:39:40|2227.6|2227.3|2228|2227.7|2228.2|2227.9|2227.3|2227|79
1618317590000|2021-04-13 12:39:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|14
1618317600000|2021-04-13 12:40:00|2227.8|2227.5|2227.5|2227.2|2228|2227.7|2227.5|2227.2|13
1618317610000|2021-04-13 12:40:10|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|15
1618317620000|2021-04-13 12:40:20|2227.7|2227.4|2227|2226.7|2227.7|2227.4|2227|2226.7|19
1618317630000|2021-04-13 12:40:30|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|19
1618317640000|2021-04-13 12:40:40|2226.5|2226.2|2226|2225.7|2226.5|2226.2|2226|2225.7|30
1618317650000|2021-04-13 12:40:50|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226|2225.7|17
1618317660000|2021-04-13 12:41:00|2226.3|2226|2226.6|2226.3|2226.8|2226.5|2226.3|2226|20
1618317670000|2021-04-13 12:41:10|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|9
1618317680000|2021-04-13 12:41:20|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|8
1618317690000|2021-04-13 12:41:30|2226.8|2226.5|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|36
1618317700000|2021-04-13 12:41:40|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|5
1618317710000|2021-04-13 12:41:50|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|11
1618317720000|2021-04-13 12:42:00|2226.7|2226.4|2227.5|2227.2|2227.5|2227.2|2226.7|2226.4|10
1618317730000|2021-04-13 12:42:10|2227.7|2227.4|2227.3|2227|2227.7|2227.4|2227.2|2226.9|19
1618317740000|2021-04-13 12:42:20|2227.6|2227.3|2227|2226.7|2227.6|2227.3|2227|2226.7|34
1618317750000|2021-04-13 12:42:30|2227.1|2226.8|2228|2227.7|2228|2227.7|2227.1|2226.8|40
1618317760000|2021-04-13 12:42:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|53
1618317770000|2021-04-13 12:42:50|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|16
1618317780000|2021-04-13 12:43:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|4
1618317790000|2021-04-13 12:43:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|11
1618317800000|2021-04-13 12:43:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|5
1618317810000|2021-04-13 12:43:30|2227.4|2227.1|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|18
1618317820000|2021-04-13 12:43:40|2227.3|2227|2227.6|2227.3|2227.8|2227.5|2227.3|2227|14
1618317830000|2021-04-13 12:43:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|5
1618317840000|2021-04-13 12:44:00|2227.2|2226.9|2226.8|2226.5|2227.2|2226.9|2226.2|2225.9|49
1618317850000|2021-04-13 12:44:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|9
1618317860000|2021-04-13 12:44:20|2226.5|2226.2|2227.2|2226.9|2227.2|2226.9|2226.4|2226.1|42
1618317870000|2021-04-13 12:44:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|5
1618317880000|2021-04-13 12:44:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|4
1618317890000|2021-04-13 12:44:50|2226.3|2226|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|13
1618317900000|2021-04-13 12:45:00|2226.1|2225.8|2226.8|2226.5|2226.8|2226.5|2226.1|2225.8|8
1618317910000|2021-04-13 12:45:10|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|8
1618317920000|2021-04-13 12:45:20|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|16
1618317930000|2021-04-13 12:45:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|13
1618317940000|2021-04-13 12:45:40|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|9
1618317950000|2021-04-13 12:45:50|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|13
1618317960000|2021-04-13 12:46:00|2227.9|2227.6|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|20
1618317970000|2021-04-13 12:46:10|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|10
1618317980000|2021-04-13 12:46:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227|2226.7|18
1618317990000|2021-04-13 12:46:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|5
1618318000000|2021-04-13 12:46:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|3
1618318010000|2021-04-13 12:46:50|2227.3|2227|2226.4|2226.1|2227.3|2227|2226.4|2226.1|17
1618318020000|2021-04-13 12:47:00|2226.8|2226.5|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|14
1618318030000|2021-04-13 12:47:10|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|9
1618318040000|2021-04-13 12:47:20|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|5
1618318050000|2021-04-13 12:47:30|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|5
1618318060000|2021-04-13 12:47:40|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|16
1618318070000|2021-04-13 12:47:50|2227.5|2227.2|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|10
1618318080000|2021-04-13 12:48:00|2227.3|2227|2227|2226.7|2227.3|2227|2227|2226.7|7
1618318090000|2021-04-13 12:48:10|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.5|2226.2|8
1618318100000|2021-04-13 12:48:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|3
1618318110000|2021-04-13 12:48:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|3
1618318120000|2021-04-13 12:48:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1618318130000|2021-04-13 12:48:50|2227.2|2226.9|2227.7|2227.4|2227.9|2227.6|2227.2|2226.9|23
1618318140000|2021-04-13 12:49:00|2227.4|2227.1|2227.7|2227.4|2228|2227.7|2227.4|2227.1|26
1618318150000|2021-04-13 12:49:10|2227.8|2227.5|2227.6|2227.3|2228.1|2227.8|2227.6|2227.3|13
1618318160000|2021-04-13 12:49:20|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|6
1618318170000|2021-04-13 12:49:30|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|14
1618318190000|2021-04-13 12:49:50|2227.6|2227.3|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|7
1618318200000|2021-04-13 12:50:00|2227.4|2227.1|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|9
1618318210000|2021-04-13 12:50:10|2227.9|2227.6|2227.2|2226.9|2228|2227.7|2227.2|2226.9|20
1618318220000|2021-04-13 12:50:20|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|15
1618318230000|2021-04-13 12:50:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|4
1618318240000|2021-04-13 12:50:40|2227.9|2227.6|2227.7|2227.4|2228|2227.7|2227.5|2227.2|15
1618318250000|2021-04-13 12:50:50|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.5|2227.2|7
1618318260000|2021-04-13 12:51:00|2227.7|2227.4|2228.1|2227.8|2228.1|2227.8|2227.7|2227.4|17
1618318270000|2021-04-13 12:51:10|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|18
1618318280000|2021-04-13 12:51:20|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|7
1618318290000|2021-04-13 12:51:30|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|5
1618318300000|2021-04-13 12:51:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1618318310000|2021-04-13 12:51:50|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|3
1618318320000|2021-04-13 12:52:00|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|7
1618318330000|2021-04-13 12:52:10|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|5
1618318340000|2021-04-13 12:52:20|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|8
1618318350000|2021-04-13 12:52:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|3
1618318360000|2021-04-13 12:52:40|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228|2227.7|17
1618318370000|2021-04-13 12:52:50|||||||||1
1618318380000|2021-04-13 12:53:00|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|6
1618318390000|2021-04-13 12:53:10|||||||||2
1618318400000|2021-04-13 12:53:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|5
1618318410000|2021-04-13 12:53:30|||||||||3
1618318420000|2021-04-13 12:53:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618318430000|2021-04-13 12:53:50|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|17
1618318440000|2021-04-13 12:54:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228|2227.7|10
1618318450000|2021-04-13 12:54:10|2228.4|2228.1|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|25
1618318460000|2021-04-13 12:54:20|||||||||2
1618318470000|2021-04-13 12:54:30|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|35
1618318480000|2021-04-13 12:54:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2228.9|2228.6|27
1618318490000|2021-04-13 12:54:50|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|6
1618318500000|2021-04-13 12:55:00|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|12
1618318510000|2021-04-13 12:55:10|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|11
1618318520000|2021-04-13 12:55:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|4
1618318530000|2021-04-13 12:55:30|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|5
1618318540000|2021-04-13 12:55:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|4
1618318550000|2021-04-13 12:55:50|2229.5|2229.2|2229.3|2229|2229.6|2229.3|2229.3|2229|40
1618318560000|2021-04-13 12:56:00|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2228.9|2228.6|22
1618318570000|2021-04-13 12:56:10|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.1|2228.8|27
1618318580000|2021-04-13 12:56:20|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|29
1618318590000|2021-04-13 12:56:30|2229.6|2229.3|2229.7|2229.4|2230|2229.7|2229.5|2229.2|45
1618318600000|2021-04-13 12:56:40|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2229|2228.7|16
1618318610000|2021-04-13 12:56:50|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2228.9|2228.6|18
1618318620000|2021-04-13 12:57:00|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.5|2229.2|7
1618318630000|2021-04-13 12:57:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|9
1618318640000|2021-04-13 12:57:20|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|9
1618318650000|2021-04-13 12:57:30|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|5
1618318660000|2021-04-13 12:57:40|2230.1|2229.8|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|14
1618318670000|2021-04-13 12:57:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1618318680000|2021-04-13 12:58:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|7
1618318690000|2021-04-13 12:58:10|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|8
1618318700000|2021-04-13 12:58:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|5
1618318710000|2021-04-13 12:58:30|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|12
1618318720000|2021-04-13 12:58:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|13
1618318730000|2021-04-13 12:58:50|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|6
1618318740000|2021-04-13 12:59:00|2229.9|2229.6|2230.6|2230.3|2230.6|2230.3|2229.9|2229.6|41
1618318750000|2021-04-13 12:59:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|22
1618318760000|2021-04-13 12:59:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618318770000|2021-04-13 12:59:30|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|6
1618318780000|2021-04-13 12:59:40|2230.6|2230.3|2230.8|2230.5|2231|2230.7|2230.2|2229.9|51
1618318790000|2021-04-13 12:59:50|2231|2230.7|2230.6|2230.3|2231.1|2230.8|2230.6|2230.3|38
1618318800000|2021-04-13 13:00:00|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|22
1618318810000|2021-04-13 13:00:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|11
1618318820000|2021-04-13 13:00:20|2230.6|2230.3|2230.3|2230|2230.8|2230.5|2230.3|2230|60
1618318830000|2021-04-13 13:00:30|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230|2229.7|11
1618318840000|2021-04-13 13:00:40|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|10
1618318850000|2021-04-13 13:00:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|11
1618318860000|2021-04-13 13:01:00|2230.1|2229.8|2230.5|2230.2|2230.9|2230.6|2230.1|2229.8|23
1618318870000|2021-04-13 13:01:10|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|6
1618318880000|2021-04-13 13:01:20|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|11
1618318890000|2021-04-13 13:01:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|7
1618318900000|2021-04-13 13:01:40|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|4
1618318910000|2021-04-13 13:01:50|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|5
1618318920000|2021-04-13 13:02:00|2231.1|2230.8|2230.9|2230.6|2231.3|2231|2230.9|2230.6|12
1618318930000|2021-04-13 13:02:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|4
1618318940000|2021-04-13 13:02:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618318950000|2021-04-13 13:02:30|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|5
1618318960000|2021-04-13 13:02:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|40
1618318970000|2021-04-13 13:02:50|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.6|2230.3|36
1618318980000|2021-04-13 13:03:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|5
1618318990000|2021-04-13 13:03:10|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|6
1618319000000|2021-04-13 13:03:20|2230.7|2230.4|2230.6|2230.3|2231|2230.7|2230.6|2230.3|24
1618319010000|2021-04-13 13:03:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|14
1618319020000|2021-04-13 13:03:40|2231|2230.7|2231.2|2230.9|2231.4|2231.1|2231|2230.7|9
1618319030000|2021-04-13 13:03:50|2231.4|2231.1|2231.6|2231.3|2231.8|2231.5|2231.4|2231.1|32
1618319040000|2021-04-13 13:04:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|8
1618319050000|2021-04-13 13:04:10|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|3
1618319070000|2021-04-13 13:04:30|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|3
1618319080000|2021-04-13 13:04:40|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|2
1618319090000|2021-04-13 13:04:50|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|10
1618319100000|2021-04-13 13:05:00|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|9
1618319110000|2021-04-13 13:05:10|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|13
1618319120000|2021-04-13 13:05:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|14
1618319130000|2021-04-13 13:05:30|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|11
1618319140000|2021-04-13 13:05:40|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|35
1618319150000|2021-04-13 13:05:50|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|11
1618319160000|2021-04-13 13:06:00|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.3|2231|25
1618319170000|2021-04-13 13:06:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|9
1618319180000|2021-04-13 13:06:20|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|10
1618319190000|2021-04-13 13:06:30|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.8|2230.5|8
1618319200000|2021-04-13 13:06:40|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.7|2230.4|29
1618319210000|2021-04-13 13:06:50|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|12
1618319220000|2021-04-13 13:07:00|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.6|2230.3|16
1618319230000|2021-04-13 13:07:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|5
1618319240000|2021-04-13 13:07:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|7
1618319250000|2021-04-13 13:07:30|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|5
1618319260000|2021-04-13 13:07:40|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.7|2230.4|8
1618319270000|2021-04-13 13:07:50|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|3
1618319280000|2021-04-13 13:08:00|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|8
1618319290000|2021-04-13 13:08:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|16
1618319300000|2021-04-13 13:08:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|34
1618319310000|2021-04-13 13:08:30|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|12
1618319320000|2021-04-13 13:08:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|2
1618319330000|2021-04-13 13:08:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|8
1618319340000|2021-04-13 13:09:00|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|11
1618319350000|2021-04-13 13:09:10|2230.4|2230.1|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|43
1618319360000|2021-04-13 13:09:20|2230.6|2230.3|2230.4|2230.1|2230.7|2230.4|2230.3|2230|22
1618319370000|2021-04-13 13:09:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|3
1618319380000|2021-04-13 13:09:40|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|16
1618319390000|2021-04-13 13:09:50|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|6
1618319400000|2021-04-13 13:10:00|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|8
1618319410000|2021-04-13 13:10:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|7
1618319420000|2021-04-13 13:10:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|4
1618319430000|2021-04-13 13:10:30|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|11
1618319440000|2021-04-13 13:10:40|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|9
1618319450000|2021-04-13 13:10:50|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|8
1618319460000|2021-04-13 13:11:00|2229.9|2229.6|2230.8|2230.5|2230.8|2230.5|2229.9|2229.6|14
1618319470000|2021-04-13 13:11:10|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|6
1618319480000|2021-04-13 13:11:20|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|6
1618319490000|2021-04-13 13:11:30|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|7
1618319510000|2021-04-13 13:11:50|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|10
1618319520000|2021-04-13 13:12:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|5
1618319530000|2021-04-13 13:12:10|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|10
1618319540000|2021-04-13 13:12:20|2229.5|2229.2|2228.9|2228.6|2229.7|2229.4|2228.9|2228.6|64
1618319550000|2021-04-13 13:12:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|30
1618319560000|2021-04-13 13:12:40|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|10
1618319570000|2021-04-13 13:12:50|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.7|2228.4|15
1618319580000|2021-04-13 13:13:00|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|26
1618319590000|2021-04-13 13:13:10|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.7|2227.4|38
1618319600000|2021-04-13 13:13:20|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.7|2227.4|18
1618319610000|2021-04-13 13:13:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|8
1618319620000|2021-04-13 13:13:40|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|5
1618319630000|2021-04-13 13:13:50|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|2
1618319640000|2021-04-13 13:14:00|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|16
1618319650000|2021-04-13 13:14:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|13
1618319660000|2021-04-13 13:14:20|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|7
1618319670000|2021-04-13 13:14:30|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|5
1618319680000|2021-04-13 13:14:40|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|18
1618319690000|2021-04-13 13:14:50|2227.1|2226.8|2227.1|2226.8|2227.3|2227|2227.1|2226.8|7
1618319700000|2021-04-13 13:15:00|2227.2|2226.9|2228.1|2227.8|2228.1|2227.8|2227.2|2226.9|18
1618319710000|2021-04-13 13:15:10|2228.6|2228.3|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|37
1618319720000|2021-04-13 13:15:20|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|16
1618319730000|2021-04-13 13:15:30|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|21
1618319740000|2021-04-13 13:15:40|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2227.9|2227.6|19
1618319750000|2021-04-13 13:15:50|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|6
1618319760000|2021-04-13 13:16:00|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.1|2227.8|29
1618319770000|2021-04-13 13:16:10|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.3|2228|14
1618319780000|2021-04-13 13:16:20|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|4
1618319790000|2021-04-13 13:16:30|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|10
1618319800000|2021-04-13 13:16:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|7
1618319810000|2021-04-13 13:16:50|2228.3|2228|2228.4|2228.1|2228.6|2228.3|2228.3|2228|15
1618319820000|2021-04-13 13:17:00|2228.3|2228|2228.5|2228.2|2228.6|2228.3|2228.2|2227.9|23
1618319830000|2021-04-13 13:17:10|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|5
1618319840000|2021-04-13 13:17:20|2228.2|2227.9|2227.7|2227.4|2228.2|2227.9|2227.7|2227.4|14
1618319850000|2021-04-13 13:17:30|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.7|2227.4|24
1618319860000|2021-04-13 13:17:40|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|18
1618319870000|2021-04-13 13:17:50|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|29
1618319880000|2021-04-13 13:18:00|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2227.3|2227|20
1618319890000|2021-04-13 13:18:10|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|19
1618319900000|2021-04-13 13:18:20|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|14
1618319910000|2021-04-13 13:18:30|2228.3|2228|2228.1|2227.8|2228.3|2228|2227.8|2227.5|40
1618319920000|2021-04-13 13:18:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|6
1618319930000|2021-04-13 13:18:50|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|23
1618319940000|2021-04-13 13:19:00|2228.3|2228|2228.6|2228.3|2228.7|2228.4|2228.3|2228|13
1618319950000|2021-04-13 13:19:10|2228.4|2228.1|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|38
1618319960000|2021-04-13 13:19:20|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1618319970000|2021-04-13 13:19:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|3
1618319980000|2021-04-13 13:19:40|2229.5|2229.2|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|45
1618319990000|2021-04-13 13:19:50|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|29
1618320000000|2021-04-13 13:20:00|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.7|2229.4|20
1618320010000|2021-04-13 13:20:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.3|2230|22
1618320020000|2021-04-13 13:20:20|2230.4|2230.1|2230.7|2230.4|2230.9|2230.6|2230.4|2230.1|32
1618320030000|2021-04-13 13:20:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|2
1618320040000|2021-04-13 13:20:40|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|16
1618320050000|2021-04-13 13:20:50|2231.3|2231|2230.2|2229.9|2231.3|2231|2230.2|2229.9|35
1618320060000|2021-04-13 13:21:00|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|21
1618320070000|2021-04-13 13:21:10|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2230.3|2230|44
1618320080000|2021-04-13 13:21:20|2230.4|2230.1|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|9
1618320090000|2021-04-13 13:21:30|2230.5|2230.2|2229.2|2228.9|2230.5|2230.2|2229.2|2228.9|68
1618320100000|2021-04-13 13:21:40|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2228.9|2228.6|16
1618320110000|2021-04-13 13:21:50|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|7
1618320120000|2021-04-13 13:22:00|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|4
1618320130000|2021-04-13 13:22:10|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|17
1618320140000|2021-04-13 13:22:20|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2229.1|2228.8|27
1618320150000|2021-04-13 13:22:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|5
1618320160000|2021-04-13 13:22:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|4
1618320170000|2021-04-13 13:22:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|7
1618320180000|2021-04-13 13:23:00|2228.9|2228.6|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|7
1618320190000|2021-04-13 13:23:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|2
1618320200000|2021-04-13 13:23:20|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|11
1618320210000|2021-04-13 13:23:30|2229.8|2229.5|2229.7|2229.4|2230|2229.7|2229.7|2229.4|9
1618320220000|2021-04-13 13:23:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1618320230000|2021-04-13 13:23:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1618320240000|2021-04-13 13:24:00|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|14
1618320250000|2021-04-13 13:24:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|8
1618320260000|2021-04-13 13:24:20|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|16
1618320270000|2021-04-13 13:24:30|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|13
1618320280000|2021-04-13 13:24:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|2
1618320290000|2021-04-13 13:24:50|||||||||1
1618320300000|2021-04-13 13:25:00|2230.1|2229.8|2229.9|2229.6|2230.3|2230|2229.8|2229.5|24
1618320310000|2021-04-13 13:25:10|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|13
1618320320000|2021-04-13 13:25:20|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|19
1618320330000|2021-04-13 13:25:30|2230.6|2230.3|2231|2230.7|2231|2230.7|2230.6|2230.3|11
1618320340000|2021-04-13 13:25:40|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|12
1618320350000|2021-04-13 13:25:50|2231|2230.7|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|69
1618320360000|2021-04-13 13:26:00|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.1|2230.8|100
1618320370000|2021-04-13 13:26:10|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|25
1618320380000|2021-04-13 13:26:20|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|19
1618320390000|2021-04-13 13:26:30|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|9
1618320400000|2021-04-13 13:26:40|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|7
1618320410000|2021-04-13 13:26:50|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|9
1618320420000|2021-04-13 13:27:00|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|51
1618320430000|2021-04-13 13:27:10|2232.1|2231.8|2232.3|2232|2232.3|2232|2232|2231.7|17
1618320440000|2021-04-13 13:27:20|2232.5|2232.2|2233.1|2232.8|2233.1|2232.8|2232.5|2232.2|105
1618320450000|2021-04-13 13:27:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|15
1618320460000|2021-04-13 13:27:40|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|22
1618320470000|2021-04-13 13:27:50|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|15
1618320480000|2021-04-13 13:28:00|2232.6|2232.3|2232|2231.7|2232.6|2232.3|2232|2231.7|28
1618320490000|2021-04-13 13:28:10|2231.9|2231.6|2232.1|2231.8|2232.4|2232.1|2231.7|2231.4|29
1618320500000|2021-04-13 13:28:20|2232.3|2232|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|20
1618320510000|2021-04-13 13:28:30|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.5|2231.2|35
1618320520000|2021-04-13 13:28:40|2231.5|2231.2|2231|2230.7|2231.5|2231.2|2231|2230.7|18
1618320530000|2021-04-13 13:28:50|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|9
1618320540000|2021-04-13 13:29:00|2230.8|2230.5|2231.3|2231|2231.4|2231.1|2230.7|2230.4|19
1618320550000|2021-04-13 13:29:10|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.5|2231.2|18
1618320560000|2021-04-13 13:29:20|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|24
1618320570000|2021-04-13 13:29:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|13
1618320580000|2021-04-13 13:29:40|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|12
1618320590000|2021-04-13 13:29:50|2231.3|2231|2230.4|2230.1|2231.3|2231|2230.4|2230.1|65
1618320600000|2021-04-13 13:30:00|2230.6|2230.3|2233.5|2233.2|2233.5|2233.2|2230.5|2230.2|622
1618320610000|2021-04-13 13:30:10|2233.3|2233|2234.9|2234.6|2234.9|2234.6|2233|2232.7|316
1618320620000|2021-04-13 13:30:20|2234.6|2234.3|2235.3|2235|2235.8|2235.5|2234.6|2234.3|255
1618320630000|2021-04-13 13:30:30|2235.2|2234.9|2235.8|2235.5|2236.1|2235.8|2234.7|2234.4|226
1618320640000|2021-04-13 13:30:40|2235.6|2235.3|2236.2|2235.9|2236.4|2236.1|2235.6|2235.3|254
1618320650000|2021-04-13 13:30:50|2236|2235.7|2236.6|2236.3|2236.6|2236.3|2235.5|2235.2|150
1618320660000|2021-04-13 13:31:00|2236.9|2236.6|2238.3|2238|2238.4|2238.1|2236.8|2236.5|332
1618320670000|2021-04-13 13:31:10|2238.5|2238.2|2238.6|2238.3|2238.9|2238.6|2237.7|2237.4|232
1618320680000|2021-04-13 13:31:20|2238|2237.7|2237.8|2237.5|2238.4|2238.1|2237.3|2237|179
1618320690000|2021-04-13 13:31:30|2237.4|2237.1|2237.7|2237.4|2238.3|2238|2237.3|2237|128
1618320700000|2021-04-13 13:31:40|2238.1|2237.8|2239|2238.7|2239.3|2239|2238.1|2237.8|144
1618320710000|2021-04-13 13:31:50|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238|2237.7|87
1618320720000|2021-04-13 13:32:00|2239.1|2238.8|2239.8|2239.5|2239.9|2239.6|2238.8|2238.5|286
1618320730000|2021-04-13 13:32:10|2239.6|2239.3|2238.8|2238.5|2239.7|2239.4|2238.8|2238.5|114
1618320740000|2021-04-13 13:32:20|2239|2238.7|2238.8|2238.5|2239|2238.7|2238|2237.7|100
1618320750000|2021-04-13 13:32:30|2238.9|2238.6|2239.9|2239.6|2239.9|2239.6|2238.6|2238.3|128
1618320760000|2021-04-13 13:32:40|2239.8|2239.5|2240.9|2240.6|2241.5|2241.2|2239.8|2239.5|341
1618320770000|2021-04-13 13:32:50|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.3|2240|64
1618320780000|2021-04-13 13:33:00|2241.2|2240.9|2241.6|2241.3|2241.9|2241.6|2240.8|2240.5|197
1618320790000|2021-04-13 13:33:10|2241.5|2241.2|2239|2238.7|2241.8|2241.5|2238.7|2238.4|255
1618320800000|2021-04-13 13:33:20|2238.8|2238.5|2239.5|2239.2|2240.3|2240|2238.7|2238.4|109
1618320810000|2021-04-13 13:33:30|2239.9|2239.6|2239|2238.7|2239.9|2239.6|2238.6|2238.3|382
1618320820000|2021-04-13 13:33:40|2239.2|2238.9|2237.4|2237.1|2239.3|2239|2237.1|2236.8|240
1618320830000|2021-04-13 13:33:50|2237.2|2236.9|2238.5|2238.2|2239.2|2238.9|2237.1|2236.8|88
1618320840000|2021-04-13 13:34:00|2238.2|2237.9|2238.9|2238.6|2240.3|2240|2238|2237.7|187
1618320850000|2021-04-13 13:34:10|2238.7|2238.4|2237|2236.7|2238.8|2238.5|2236.8|2236.5|169
1618320860000|2021-04-13 13:34:20|2236.9|2236.6|2236.4|2236.1|2237.8|2237.5|2236.4|2236.1|113
1618320870000|2021-04-13 13:34:30|2236.3|2236|2236|2235.7|2236.9|2236.6|2235.9|2235.6|134
1618320880000|2021-04-13 13:34:40|2235.8|2235.5|2236.5|2236.2|2236.9|2236.6|2235.8|2235.5|137
1618320890000|2021-04-13 13:34:50|2236.1|2235.8|2237.1|2236.8|2237.3|2237|2235.9|2235.6|85
1618320900000|2021-04-13 13:35:00|2237.3|2237|2237|2236.7|2237.8|2237.5|2236.1|2235.8|158
1618320910000|2021-04-13 13:35:10|2236.9|2236.6|2238.5|2238.2|2238.7|2238.4|2236.9|2236.6|163
1618320920000|2021-04-13 13:35:20|2237.8|2237.5|2238.2|2237.9|2238.8|2238.5|2237.7|2237.4|160
1618320930000|2021-04-13 13:35:30|2238.3|2238|2236|2235.7|2238.3|2238|2235.5|2235.2|103
1618320940000|2021-04-13 13:35:40|2236.1|2235.8|2235.1|2234.8|2236.1|2235.8|2235.1|2234.8|81
1618320950000|2021-04-13 13:35:50|2235.4|2235.1|2235.1|2234.8|2235.6|2235.3|2234.6|2234.3|84
1618320960000|2021-04-13 13:36:00|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2234.3|2234|119
1618320970000|2021-04-13 13:36:10|2234.5|2234.2|2235|2234.7|2235.8|2235.5|2234.5|2234.2|107
1618320980000|2021-04-13 13:36:20|2235.2|2234.9|2235.7|2235.4|2236.7|2236.4|2235.2|2234.9|94
1618320990000|2021-04-13 13:36:30|2235.3|2235|2236.1|2235.8|2236.5|2236.2|2235.3|2235|127
1618321000000|2021-04-13 13:36:40|2236.2|2235.9|2235.8|2235.5|2236.4|2236.1|2235.3|2235|98
1618321010000|2021-04-13 13:36:50|2236|2235.7|2235.7|2235.4|2236.6|2236.3|2235.5|2235.2|70
1618321020000|2021-04-13 13:37:00|2236|2235.7|2234.8|2234.5|2236|2235.7|2234.6|2234.3|93
1618321030000|2021-04-13 13:37:10|2235|2234.7|2234.3|2234|2235.5|2235.2|2234.3|2234|120
1618321040000|2021-04-13 13:37:20|2234.1|2233.8|2233.9|2233.6|2234.7|2234.4|2233.1|2232.8|261
1618321050000|2021-04-13 13:37:30|2233.7|2233.4|2233.8|2233.5|2234.2|2233.9|2233.5|2233.2|149
1618321060000|2021-04-13 13:37:40|2234.2|2233.9|2234.8|2234.5|2234.8|2234.5|2233.6|2233.3|94
1618321070000|2021-04-13 13:37:50|2234.6|2234.3|2234.2|2233.9|2235.6|2235.3|2234.2|2233.9|117
1618321080000|2021-04-13 13:38:00|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.7|2233.4|64
1618321090000|2021-04-13 13:38:10|2234|2233.7|2234.6|2234.3|2234.6|2234.3|2233.7|2233.4|73
1618321100000|2021-04-13 13:38:20|2234.4|2234.1|2233.4|2233.1|2234.5|2234.2|2233.2|2232.9|48
1618321110000|2021-04-13 13:38:30|2233.3|2233|2232.7|2232.4|2233.5|2233.2|2232.6|2232.3|80
1618321120000|2021-04-13 13:38:40|2232.2|2231.9|2232.1|2231.8|2232.9|2232.6|2232|2231.7|188
1618321130000|2021-04-13 13:38:50|2231.6|2231.3|2232.9|2232.6|2233.1|2232.8|2231.5|2231.2|87
1618321140000|2021-04-13 13:39:00|2232.7|2232.4|2231.5|2231.2|2232.9|2232.6|2231.3|2231|113
1618321150000|2021-04-13 13:39:10|2231.7|2231.4|2232.1|2231.8|2232.6|2232.3|2231.5|2231.2|94
1618321160000|2021-04-13 13:39:20|2231.7|2231.4|2230.6|2230.3|2231.7|2231.4|2230.5|2230.2|111
1618321170000|2021-04-13 13:39:30|2230.8|2230.5|2231.5|2231.2|2231.5|2231.2|2230.5|2230.2|287
1618321180000|2021-04-13 13:39:40|2231.6|2231.3|2230.5|2230.2|2232|2231.7|2230.2|2229.9|169
1618321190000|2021-04-13 13:39:50|2230.4|2230.1|2229.6|2229.3|2230.8|2230.5|2229.4|2229.1|119
1618321200000|2021-04-13 13:40:00|2229.2|2228.9|2227.9|2227.6|2229.4|2229.1|2227.6|2227.3|270
1618321210000|2021-04-13 13:40:10|2228|2227.7|2228|2227.7|2228.3|2228|2227.3|2227|167
1618321220000|2021-04-13 13:40:20|2227.7|2227.4|2227.3|2227|2228|2227.7|2227|2226.7|163
1618321230000|2021-04-13 13:40:30|2227|2226.7|2227|2226.7|2227.6|2227.3|2226.7|2226.4|135
1618321240000|2021-04-13 13:40:40|2226.9|2226.6|2226.2|2225.9|2227.5|2227.2|2226.2|2225.9|160
1618321250000|2021-04-13 13:40:50|2225.9|2225.6|2226.5|2226.2|2226.8|2226.5|2225.9|2225.6|98
1618321260000|2021-04-13 13:41:00|2226.8|2226.5|2226.7|2226.4|2227|2226.7|2226.1|2225.8|65
1618321270000|2021-04-13 13:41:10|2226.9|2226.6|2228.2|2227.9|2228.3|2228|2226.9|2226.6|110
1618321280000|2021-04-13 13:41:20|2228.3|2228|2228.3|2228|2228.7|2228.4|2227.5|2227.2|82
1618321290000|2021-04-13 13:41:30|2227.9|2227.6|2228|2227.7|2228.3|2228|2227.5|2227.2|46
1618321300000|2021-04-13 13:41:40|2227.9|2227.6|2228.3|2228|2228.3|2228|2227.4|2227.1|67
1618321310000|2021-04-13 13:41:50|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2228|2227.7|53
1618321320000|2021-04-13 13:42:00|2228.1|2227.8|2226.9|2226.6|2228.4|2228.1|2226.8|2226.5|106
1618321330000|2021-04-13 13:42:10|2226.8|2226.5|2226.3|2226|2227.6|2227.3|2226.3|2226|206
1618321340000|2021-04-13 13:42:20|2226.5|2226.2|2227.2|2226.9|2227.4|2227.1|2226.5|2226.2|65
1618321350000|2021-04-13 13:42:30|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.4|2226.1|78
1618321360000|2021-04-13 13:42:40|2227|2226.7|2225.4|2225.1|2227|2226.7|2225.4|2225.1|93
1618321370000|2021-04-13 13:42:50|2225.5|2225.2|2226|2225.7|2226.6|2226.3|2225.5|2225.2|101
1618321380000|2021-04-13 13:43:00|2225.6|2225.3|2226.7|2226.4|2226.8|2226.5|2225.5|2225.2|129
1618321390000|2021-04-13 13:43:10|2226.8|2226.5|2227.3|2227|2228|2227.7|2226.8|2226.5|117
1618321400000|2021-04-13 13:43:20|2227|2226.7|2225.4|2225.1|2227|2226.7|2225.2|2224.9|68
1618321410000|2021-04-13 13:43:30|2225|2224.7|2225.5|2225.2|2225.5|2225.2|2224.8|2224.5|86
1618321420000|2021-04-13 13:43:40|2225.9|2225.6|2225.4|2225.1|2226.2|2225.9|2225.1|2224.8|68
1618321430000|2021-04-13 13:43:50|2225.5|2225.2|2225|2224.7|2225.8|2225.5|2224.7|2224.4|46
1618321440000|2021-04-13 13:44:00|2225.1|2224.8|2224.5|2224.2|2225.6|2225.3|2224.4|2224.1|75
1618321450000|2021-04-13 13:44:10|2224.8|2224.5|2223.9|2223.6|2224.9|2224.6|2223.9|2223.6|81
1618321460000|2021-04-13 13:44:20|2223.8|2223.5|2223.3|2223|2223.8|2223.5|2223.2|2222.9|74
1618321470000|2021-04-13 13:44:30|2223.5|2223.2|2224.1|2223.8|2224.2|2223.9|2223.1|2222.8|189
1618321480000|2021-04-13 13:44:40|2223.9|2223.6|2223.5|2223.2|2223.9|2223.6|2223.3|2223|48
1618321490000|2021-04-13 13:44:50|2223.8|2223.5|2223.7|2223.4|2224|2223.7|2223.4|2223.1|100
1618321500000|2021-04-13 13:45:00|2223.9|2223.6|2223.4|2223.1|2223.9|2223.6|2222.9|2222.6|116
1618321510000|2021-04-13 13:45:10|2223.2|2222.9|2221.8|2221.5|2223.5|2223.2|2221.7|2221.4|173
1618321520000|2021-04-13 13:45:20|2221.7|2221.4|2220.8|2220.5|2221.7|2221.4|2220.7|2220.4|202
1618321530000|2021-04-13 13:45:30|2220.9|2220.6|2222|2221.7|2222.3|2222|2220.6|2220.3|136
1618321540000|2021-04-13 13:45:40|2222.1|2221.8|2221.1|2220.8|2222.3|2222|2221|2220.7|112
1618321550000|2021-04-13 13:45:50|2220.9|2220.6|2221.7|2221.4|2222.5|2222.2|2220.7|2220.4|78
1618321560000|2021-04-13 13:46:00|2221.6|2221.3|2222.1|2221.8|2222.2|2221.9|2220.8|2220.5|95
1618321570000|2021-04-13 13:46:10|2222.3|2222|2221.9|2221.6|2222.5|2222.2|2221.3|2221|119
1618321580000|2021-04-13 13:46:20|2222.1|2221.8|2223.3|2223|2223.3|2223|2222|2221.7|106
1618321590000|2021-04-13 13:46:30|2223.6|2223.3|2223.5|2223.2|2224.2|2223.9|2223.2|2222.9|147
1618321600000|2021-04-13 13:46:40|2223.1|2222.8|2222.9|2222.6|2223.6|2223.3|2222.8|2222.5|57
1618321610000|2021-04-13 13:46:50|2223.1|2222.8|2222.5|2222.2|2223.5|2223.2|2222.4|2222.1|69
1618321620000|2021-04-13 13:47:00|2222.4|2222.1|2221|2220.7|2222.4|2222.1|2221|2220.7|53
1618321630000|2021-04-13 13:47:10|2221.1|2220.8|2220.6|2220.3|2221.5|2221.2|2220.6|2220.3|47
1618321640000|2021-04-13 13:47:20|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.2|2219.9|111
1618321650000|2021-04-13 13:47:30|2220.9|2220.6|2221.3|2221|2221.6|2221.3|2220.9|2220.6|63
1618321660000|2021-04-13 13:47:40|2221.5|2221.2|2221.1|2220.8|2222|2221.7|2221.1|2220.8|87
1618321670000|2021-04-13 13:47:50|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.4|2220.1|42
1618321680000|2021-04-13 13:48:00|2220.8|2220.5|2220.7|2220.4|2221.1|2220.8|2220.6|2220.3|120
1618321690000|2021-04-13 13:48:10|2220.8|2220.5|2220.7|2220.4|2221|2220.7|2220.4|2220.1|127
1618321700000|2021-04-13 13:48:20|2220.5|2220.2|2219.6|2219.3|2220.5|2220.2|2219.6|2219.3|95
1618321710000|2021-04-13 13:48:30|2219.8|2219.5|2219.3|2219|2219.8|2219.5|2219.1|2218.8|174
1618321720000|2021-04-13 13:48:40|2219.1|2218.8|2218.9|2218.6|2219.2|2218.9|2218.6|2218.3|114
1618321730000|2021-04-13 13:48:50|2218.8|2218.5|2219|2218.7|2219.1|2218.8|2218.2|2217.9|114
1618321740000|2021-04-13 13:49:00|2218.9|2218.6|2218.6|2218.3|2219.2|2218.9|2218.5|2218.2|145
1618321750000|2021-04-13 13:49:10|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218|2217.7|65
1618321760000|2021-04-13 13:49:20|2218.2|2217.9|2218.2|2217.9|2218.5|2218.2|2218|2217.7|49
1618321770000|2021-04-13 13:49:30|2218.1|2217.8|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|73
1618321780000|2021-04-13 13:49:40|2217.9|2217.6|2217.2|2216.9|2218|2217.7|2217.1|2216.8|109
1618321790000|2021-04-13 13:49:50|2217.1|2216.8|2217.8|2217.5|2217.8|2217.5|2217.1|2216.8|160
1618321800000|2021-04-13 13:50:00|2217.7|2217.4|2216.8|2216.5|2218.2|2217.9|2216.8|2216.5|228
1618321810000|2021-04-13 13:50:10|2216.9|2216.6|2217.9|2217.6|2217.9|2217.6|2216.2|2215.9|197
1618321820000|2021-04-13 13:50:20|2218.1|2217.8|2217.5|2217.2|2218.8|2218.5|2217.5|2217.2|187
1618321830000|2021-04-13 13:50:30|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2216.9|2216.6|138
1618321840000|2021-04-13 13:50:40|2217.9|2217.6|2218|2217.7|2218.8|2218.5|2217.9|2217.6|96
1618321850000|2021-04-13 13:50:50|2218.2|2217.9|2217.7|2217.4|2218.2|2217.9|2217.3|2217|167
1618321860000|2021-04-13 13:51:00|2217.3|2217|2217.2|2216.9|2217.9|2217.6|2216.9|2216.6|200
1618321870000|2021-04-13 13:51:10|2217.3|2217|2218.3|2218|2218.3|2218|2217.3|2217|75
1618321880000|2021-04-13 13:51:20|2218.1|2217.8|2217.1|2216.8|2218.2|2217.9|2216.9|2216.6|78
1618321890000|2021-04-13 13:51:30|2217|2216.7|2216.4|2216.1|2217|2216.7|2216.4|2216.1|63
1618321900000|2021-04-13 13:51:40|2216.6|2216.3|2217.5|2217.2|2217.5|2217.2|2216.3|2216|66
1618321910000|2021-04-13 13:51:50|2217.4|2217.1|2219.5|2219.2|2219.5|2219.2|2217.4|2217.1|135
1618321920000|2021-04-13 13:52:00|2219.7|2219.4|2221.3|2221|2221.3|2221|2219.6|2219.3|224
1618321930000|2021-04-13 13:52:10|2221.1|2220.8|2221.6|2221.3|2221.7|2221.4|2221|2220.7|149
1618321940000|2021-04-13 13:52:20|2221.1|2220.8|2221.5|2221.2|2221.7|2221.4|2221|2220.7|75
1618321950000|2021-04-13 13:52:30|2221.8|2221.5|2221.1|2220.8|2222.2|2221.9|2221.1|2220.8|135
1618321960000|2021-04-13 13:52:40|2220.9|2220.6|2220.8|2220.5|2221.1|2220.8|2220.2|2219.9|98
1618321970000|2021-04-13 13:52:50|2220.9|2220.6|2219.9|2219.6|2220.9|2220.6|2219.9|2219.6|51
1618321980000|2021-04-13 13:53:00|2220|2219.7|2220.3|2220|2220.6|2220.3|2220|2219.7|68
1618321990000|2021-04-13 13:53:10|2220.2|2219.9|2220.3|2220|2220.6|2220.3|2219.8|2219.5|46
1618322000000|2021-04-13 13:53:20|2220.2|2219.9|2220.5|2220.2|2220.5|2220.2|2219.8|2219.5|63
1618322010000|2021-04-13 13:53:30|2220.8|2220.5|2221.7|2221.4|2221.9|2221.6|2220.8|2220.5|82
1618322020000|2021-04-13 13:53:40|2221.6|2221.3|2222.4|2222.1|2222.4|2222.1|2221.6|2221.3|74
1618322030000|2021-04-13 13:53:50|2222.3|2222|2222.3|2222|2222.4|2222.1|2222|2221.7|64
1618322040000|2021-04-13 13:54:00|2222.2|2221.9|2222.8|2222.5|2223|2222.7|2222.2|2221.9|138
1618322050000|2021-04-13 13:54:10|2222.6|2222.3|2223.1|2222.8|2223.3|2223|2222.1|2221.8|116
1618322060000|2021-04-13 13:54:20|2223|2222.7|2222.8|2222.5|2223.4|2223.1|2222.8|2222.5|162
1618322070000|2021-04-13 13:54:30|2223|2222.7|2221.9|2221.6|2223|2222.7|2221.5|2221.2|69
1618322080000|2021-04-13 13:54:40|2222|2221.7|2221.5|2221.2|2222.2|2221.9|2221.5|2221.2|47
1618322090000|2021-04-13 13:54:50|2221.4|2221.1|2222|2221.7|2222|2221.7|2221.3|2221|31
1618322100000|2021-04-13 13:55:00|2222.2|2221.9|2220.2|2219.9|2222.3|2222|2220.1|2219.8|143
1618322110000|2021-04-13 13:55:10|2220.1|2219.8|2219.5|2219.2|2220.4|2220.1|2219.5|2219.2|98
1618322120000|2021-04-13 13:55:20|2219.6|2219.3|2220.1|2219.8|2220.1|2219.8|2219.5|2219.2|90
1618322130000|2021-04-13 13:55:30|2220.2|2219.9|2220.6|2220.3|2220.6|2220.3|2219.6|2219.3|46
1618322140000|2021-04-13 13:55:40|2220.3|2220|2220.7|2220.4|2220.8|2220.5|2219.7|2219.4|69
1618322150000|2021-04-13 13:55:50|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.3|2220|27
1618322160000|2021-04-13 13:56:00|2221.1|2220.8|2220.1|2219.8|2221.3|2221|2220.1|2219.8|61
1618322170000|2021-04-13 13:56:10|2220|2219.7|2219.6|2219.3|2220.1|2219.8|2219.4|2219.1|53
1618322180000|2021-04-13 13:56:20|2219.8|2219.5|2220.2|2219.9|2220.7|2220.4|2219.4|2219.1|49
1618322190000|2021-04-13 13:56:30|2220.3|2220|2220.6|2220.3|2220.7|2220.4|2219.8|2219.5|33
1618322200000|2021-04-13 13:56:40|2220.4|2220.1|2219.7|2219.4|2220.7|2220.4|2219.6|2219.3|87
1618322210000|2021-04-13 13:56:50|2219.6|2219.3|2219.1|2218.8|2219.7|2219.4|2219.1|2218.8|70
1618322220000|2021-04-13 13:57:00|2219.2|2218.9|2220.3|2220|2220.4|2220.1|2219.1|2218.8|224
1618322230000|2021-04-13 13:57:10|2220.4|2220.1|2219.7|2219.4|2220.4|2220.1|2219.6|2219.3|77
1618322240000|2021-04-13 13:57:20|2219.6|2219.3|2220.3|2220|2220.4|2220.1|2219.3|2219|57
1618322250000|2021-04-13 13:57:30|2220.5|2220.2|2219.5|2219.2|2220.6|2220.3|2219.5|2219.2|39
1618322260000|2021-04-13 13:57:40|2219.2|2218.9|2218.9|2218.6|2219.4|2219.1|2218.1|2217.8|143
1618322270000|2021-04-13 13:57:50|2219|2218.7|2217.8|2217.5|2219.2|2218.9|2217.8|2217.5|125
1618322280000|2021-04-13 13:58:00|2217.7|2217.4|2219.2|2218.9|2219.2|2218.9|2217.7|2217.4|162
1618322290000|2021-04-13 13:58:10|2219.1|2218.8|2219.3|2219|2219.9|2219.6|2218.7|2218.4|116
1618322300000|2021-04-13 13:58:20|2219.4|2219.1|2219.2|2218.9|2220|2219.7|2219.1|2218.8|149
1618322310000|2021-04-13 13:58:30|2218.8|2218.5|2218.2|2217.9|2218.8|2218.5|2217.7|2217.4|86
1618322320000|2021-04-13 13:58:40|2218.1|2217.8|2217.8|2217.5|2218.3|2218|2217.4|2217.1|99
1618322330000|2021-04-13 13:58:50|2217.9|2217.6|2218.5|2218.2|2218.7|2218.4|2217.9|2217.6|76
1618322340000|2021-04-13 13:59:00|2218.9|2218.6|2218.1|2217.8|2219.3|2219|2218.1|2217.8|58
1618322350000|2021-04-13 13:59:10|2218|2217.7|2218.8|2218.5|2218.8|2218.5|2217.9|2217.6|69
1618322360000|2021-04-13 13:59:20|2218.5|2218.2|2219.5|2219.2|2219.5|2219.2|2218.5|2218.2|48
1618322370000|2021-04-13 13:59:30|2219.6|2219.3|2219.3|2219|2219.8|2219.5|2219.1|2218.8|43
1618322380000|2021-04-13 13:59:40|2219.5|2219.2|2218.7|2218.4|2220|2219.7|2218.7|2218.4|31
1618322390000|2021-04-13 13:59:50|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218.3|2218|58
1618322400000|2021-04-13 14:00:00|2218.2|2217.9|2220.1|2219.8|2220.1|2219.8|2218.2|2217.9|126
1618322410000|2021-04-13 14:00:10|2220.2|2219.9|2220.9|2220.6|2220.9|2220.6|2219.8|2219.5|189
1618322420000|2021-04-13 14:00:20|2221|2220.7|2219.1|2218.8|2221|2220.7|2219|2218.7|130
1618322430000|2021-04-13 14:00:30|2219|2218.7|2219.1|2218.8|2219.6|2219.3|2218.5|2218.2|59
1618322440000|2021-04-13 14:00:40|2218.8|2218.5|2218.9|2218.6|2219.4|2219.1|2218.7|2218.4|94
1618322450000|2021-04-13 14:00:50|2219|2218.7|2219.2|2218.9|2219.6|2219.3|2219|2218.7|87
1618322460000|2021-04-13 14:01:00|2219|2218.7|2219.7|2219.4|2219.9|2219.6|2219|2218.7|57
1618322470000|2021-04-13 14:01:10|2219.8|2219.5|2219.6|2219.3|2220.3|2220|2219|2218.7|74
1618322480000|2021-04-13 14:01:20|2219.4|2219.1|2217.8|2217.5|2219.4|2219.1|2217.8|2217.5|65
1618322490000|2021-04-13 14:01:30|2217.7|2217.4|2217.5|2217.2|2218.2|2217.9|2217.5|2217.2|66
1618322500000|2021-04-13 14:01:40|2217.7|2217.4|2218|2217.7|2218.4|2218.1|2217.6|2217.3|43
1618322510000|2021-04-13 14:01:50|2217.6|2217.3|2217|2216.7|2217.6|2217.3|2216.6|2216.3|59
1618322520000|2021-04-13 14:02:00|2216.9|2216.6|2217.1|2216.8|2217.6|2217.3|2216.4|2216.1|95
1618322530000|2021-04-13 14:02:10|2217.3|2217|2218.5|2218.2|2218.5|2218.2|2217.3|2217|44
1618322540000|2021-04-13 14:02:20|2218.6|2218.3|2218.4|2218.1|2218.8|2218.5|2218.2|2217.9|40
1618322550000|2021-04-13 14:02:30|2218.8|2218.5|2218.5|2218.2|2219.1|2218.8|2218.3|2218|62
1618322560000|2021-04-13 14:02:40|2218.3|2218|2218.6|2218.3|2218.8|2218.5|2218.3|2218|32
1618322570000|2021-04-13 14:02:50|2218.4|2218.1|2218.3|2218|2218.9|2218.6|2218.1|2217.8|58
1618322580000|2021-04-13 14:03:00|2218.2|2217.9|2218.3|2218|2218.3|2218|2217.7|2217.4|48
1618322590000|2021-04-13 14:03:10|2218.1|2217.8|2217.6|2217.3|2218.4|2218.1|2217.5|2217.2|77
1618322600000|2021-04-13 14:03:20|2217.7|2217.4|2218.2|2217.9|2218.2|2217.9|2217.1|2216.8|77
1618322610000|2021-04-13 14:03:30|2218.1|2217.8|2216.9|2216.6|2218.3|2218|2216.8|2216.5|74
1618322620000|2021-04-13 14:03:40|2217|2216.7|2216.2|2215.9|2217|2216.7|2216.2|2215.9|113
1618322630000|2021-04-13 14:03:50|2216.5|2216.2|2216.3|2216|2216.6|2216.3|2216.1|2215.8|80
1618322640000|2021-04-13 14:04:00|2216.2|2215.9|2216.3|2216|2216.8|2216.5|2215.7|2215.4|150
1618322650000|2021-04-13 14:04:10|2216.6|2216.3|2216.5|2216.2|2217|2216.7|2216.5|2216.2|74
1618322660000|2021-04-13 14:04:20|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2215.6|2215.3|60
1618322670000|2021-04-13 14:04:30|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.5|2215.2|65
1618322680000|2021-04-13 14:04:40|2216|2215.7|2216.3|2216|2216.4|2216.1|2215.6|2215.3|54
1618322690000|2021-04-13 14:04:50|2216|2215.7|2215.6|2215.3|2216|2215.7|2215.2|2214.9|55
1618322700000|2021-04-13 14:05:00|2215.5|2215.2|2214.7|2214.4|2215.5|2215.2|2214.3|2214|127
1618322710000|2021-04-13 14:05:10|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2213.9|2213.6|117
1618322720000|2021-04-13 14:05:20|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2213.5|2213.2|95
1618322730000|2021-04-13 14:05:30|2214.1|2213.8|2213.3|2213|2214.1|2213.8|2213|2212.7|168
1618322740000|2021-04-13 14:05:40|2213.1|2212.8|2213.3|2213|2213.5|2213.2|2212.9|2212.6|89
1618322750000|2021-04-13 14:05:50|2213.1|2212.8|2213.1|2212.8|2213.4|2213.1|2212.9|2212.6|107
1618322760000|2021-04-13 14:06:00|2212.9|2212.6|2211.4|2211.1|2212.9|2212.6|2211.4|2211.1|396
1618322770000|2021-04-13 14:06:10|2211.6|2211.3|2211.4|2211.1|2211.9|2211.6|2211.1|2210.8|155
1618322780000|2021-04-13 14:06:20|2211.3|2211|2211.7|2211.4|2211.9|2211.6|2210.9|2210.6|120
1618322790000|2021-04-13 14:06:30|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2210.7|2210.4|178
1618322800000|2021-04-13 14:06:40|2211.7|2211.4|2211.3|2211|2211.8|2211.5|2211|2210.7|76
1618322810000|2021-04-13 14:06:50|2211.2|2210.9|2210.6|2210.3|2211.3|2211|2210.5|2210.2|81
1618322820000|2021-04-13 14:07:00|2210.7|2210.4|2211.8|2211.5|2212.5|2212.2|2210.7|2210.4|152
1618322830000|2021-04-13 14:07:10|2211.9|2211.6|2212.8|2212.5|2212.8|2212.5|2211.9|2211.6|102
1618322840000|2021-04-13 14:07:20|2212.7|2212.4|2211.9|2211.6|2212.8|2212.5|2211.9|2211.6|80
1618322850000|2021-04-13 14:07:30|2212.1|2211.8|2211.6|2211.3|2212.2|2211.9|2211.5|2211.2|44
1618322860000|2021-04-13 14:07:40|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.2|2210.9|66
1618322870000|2021-04-13 14:07:50|2211.5|2211.2|2211|2210.7|2211.5|2211.2|2211|2210.7|42
1618322880000|2021-04-13 14:08:00|2211.1|2210.8|2211.1|2210.8|2211.7|2211.4|2210.7|2210.4|245
1618322890000|2021-04-13 14:08:10|2211.2|2210.9|2211.6|2211.3|2211.7|2211.4|2210.7|2210.4|57
1618322900000|2021-04-13 14:08:20|2211.7|2211.4|2212.2|2211.9|2212.2|2211.9|2211.7|2211.4|50
1618322910000|2021-04-13 14:08:30|2212|2211.7|2211.5|2211.2|2212.2|2211.9|2211.5|2211.2|101
1618322920000|2021-04-13 14:08:40|2211.6|2211.3|2211.2|2210.9|2211.6|2211.3|2211|2210.7|79
1618322930000|2021-04-13 14:08:50|2211.1|2210.8|2211.5|2211.2|2211.6|2211.3|2211.1|2210.8|55
1618322940000|2021-04-13 14:09:00|2211.4|2211.1|2212|2211.7|2212.3|2212|2211.4|2211.1|123
1618322950000|2021-04-13 14:09:10|2212.2|2211.9|2212.5|2212.2|2212.6|2212.3|2211.9|2211.6|112
1618322960000|2021-04-13 14:09:20|2212.6|2212.3|2211.1|2210.8|2212.7|2212.4|2211|2210.7|90
1618322970000|2021-04-13 14:09:30|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.4|2210.1|119
1618322980000|2021-04-13 14:09:40|2211.1|2210.8|2210.7|2210.4|2211.6|2211.3|2210.5|2210.2|78
1618322990000|2021-04-13 14:09:50|2210.6|2210.3|2212|2211.7|2212.2|2211.9|2210.6|2210.3|69
1618323000000|2021-04-13 14:10:00|2212.1|2211.8|2212.1|2211.8|2213.1|2212.8|2212|2211.7|249
1618323010000|2021-04-13 14:10:10|2211.8|2211.5|2211.1|2210.8|2212|2211.7|2210.9|2210.6|94
1618323020000|2021-04-13 14:10:20|2211.3|2211|2209.8|2209.5|2211.4|2211.1|2209.8|2209.5|201
1618323030000|2021-04-13 14:10:30|2209.7|2209.4|2209.3|2209|2209.9|2209.6|2209.3|2209|173
1618323040000|2021-04-13 14:10:40|2209.2|2208.9|2208.9|2208.6|2209.3|2209|2208.6|2208.3|364
1618323050000|2021-04-13 14:10:50|2209|2208.7|2209.5|2209.2|2209.5|2209.2|2208.1|2207.8|194
1618323060000|2021-04-13 14:11:00|2209.7|2209.4|2209.8|2209.5|2210.1|2209.8|2209.2|2208.9|102
1618323070000|2021-04-13 14:11:10|2209.3|2209|2210|2209.7|2210.2|2209.9|2209.1|2208.8|94
1618323080000|2021-04-13 14:11:20|2209.9|2209.6|2210.7|2210.4|2210.7|2210.4|2209.4|2209.1|125
1618323090000|2021-04-13 14:11:30|2210.8|2210.5|2210.3|2210|2211|2210.7|2210.3|2210|64
1618323100000|2021-04-13 14:11:40|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2209.4|2209.1|116
1618323110000|2021-04-13 14:11:50|2209.9|2209.6|2209.9|2209.6|2210.1|2209.8|2209.5|2209.2|39
1618323120000|2021-04-13 14:12:00|2210.1|2209.8|2210.5|2210.2|2210.9|2210.6|2210.1|2209.8|116
1618323130000|2021-04-13 14:12:10|2210.3|2210|2210.7|2210.4|2210.9|2210.6|2210|2209.7|86
1618323140000|2021-04-13 14:12:20|2210.3|2210|2210.5|2210.2|2211.2|2210.9|2210.3|2210|63
1618323150000|2021-04-13 14:12:30|2210.4|2210.1|2212|2211.7|2212|2211.7|2210.2|2209.9|129
1618323160000|2021-04-13 14:12:40|2211.9|2211.6|2211.1|2210.8|2211.9|2211.6|2211|2210.7|57
1618323170000|2021-04-13 14:12:50|2211|2210.7|2210.3|2210|2211.2|2210.9|2210.3|2210|39
1618323180000|2021-04-13 14:13:00|2210.7|2210.4|2211.8|2211.5|2211.8|2211.5|2210.5|2210.2|65
1618323190000|2021-04-13 14:13:10|2211.7|2211.4|2211.6|2211.3|2212|2211.7|2211.6|2211.3|45
1618323200000|2021-04-13 14:13:20|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2210.7|2210.4|67
1618323210000|2021-04-13 14:13:30|2211.1|2210.8|2210.6|2210.3|2211.1|2210.8|2210.5|2210.2|72
1618323220000|2021-04-13 14:13:40|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.3|2210|157
1618323230000|2021-04-13 14:13:50|2211.1|2210.8|2210.7|2210.4|2211.2|2210.9|2210.6|2210.3|71
1618323240000|2021-04-13 14:14:00|2210.8|2210.5|2211.1|2210.8|2211.1|2210.8|2210.1|2209.8|49
1618323250000|2021-04-13 14:14:10|2211.2|2210.9|2211|2210.7|2211.6|2211.3|2211|2210.7|31
1618323260000|2021-04-13 14:14:20|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.3|2210|37
1618323270000|2021-04-13 14:14:30|2210.5|2210.2|2211.6|2211.3|2211.6|2211.3|2210.5|2210.2|114
1618323280000|2021-04-13 14:14:40|2211.4|2211.1|2211.5|2211.2|2211.9|2211.6|2211.4|2211.1|62
1618323290000|2021-04-13 14:14:50|2211.1|2210.8|2211.3|2211|2211.4|2211.1|2210.9|2210.6|36
1618323300000|2021-04-13 14:15:00|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2210.8|2210.5|72
1618323310000|2021-04-13 14:15:10|2212|2211.7|2212.9|2212.6|2212.9|2212.6|2211.9|2211.6|102
1618323320000|2021-04-13 14:15:20|2212.7|2212.4|2211.8|2211.5|2212.8|2212.5|2211.5|2211.2|78
1618323330000|2021-04-13 14:15:30|2211.7|2211.4|2212.7|2212.4|2212.7|2212.4|2211.7|2211.4|57
1618323340000|2021-04-13 14:15:40|2212.5|2212.2|2212.6|2212.3|2212.8|2212.5|2212.4|2212.1|117
1618323350000|2021-04-13 14:15:50|2212.9|2212.6|2213.1|2212.8|2213.4|2213.1|2212.3|2212|211
1618323360000|2021-04-13 14:16:00|2213.4|2213.1|2214.2|2213.9|2214.2|2213.9|2213.4|2213.1|210
1618323370000|2021-04-13 14:16:10|2214|2213.7|2213.9|2213.6|2214.3|2214|2213.7|2213.4|129
1618323380000|2021-04-13 14:16:20|2214.1|2213.8|2213.8|2213.5|2214.2|2213.9|2213.5|2213.2|68
1618323390000|2021-04-13 14:16:30|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.6|2213.3|38
1618323400000|2021-04-13 14:16:40|2214.1|2213.8|2214|2213.7|2214.7|2214.4|2213.8|2213.5|219
1618323410000|2021-04-13 14:16:50|2214.1|2213.8|2214.6|2214.3|2214.7|2214.4|2213.8|2213.5|78
1618323420000|2021-04-13 14:17:00|2214.8|2214.5|2214.1|2213.8|2214.9|2214.6|2214.1|2213.8|228
1618323430000|2021-04-13 14:17:10|2214|2213.7|2213.8|2213.5|2214.2|2213.9|2213.3|2213|137
1618323440000|2021-04-13 14:17:20|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.5|2213.2|124
1618323450000|2021-04-13 14:17:30|2214.2|2213.9|2214.5|2214.2|2214.7|2214.4|2213.9|2213.6|104
1618323460000|2021-04-13 14:17:40|2214.6|2214.3|2213.9|2213.6|2214.7|2214.4|2213.6|2213.3|90
1618323470000|2021-04-13 14:17:50|2213.7|2213.4|2213.5|2213.2|2213.8|2213.5|2213.2|2212.9|136
1618323480000|2021-04-13 14:18:00|2213.6|2213.3|2213|2212.7|2213.7|2213.4|2212.7|2212.4|111
1618323490000|2021-04-13 14:18:10|2213.1|2212.8|2213.8|2213.5|2214.3|2214|2213.1|2212.8|115
1618323500000|2021-04-13 14:18:20|2213.7|2213.4|2214.3|2214|2214.6|2214.3|2213.7|2213.4|59
1618323510000|2021-04-13 14:18:30|2214.4|2214.1|2214|2213.7|2214.4|2214.1|2213.6|2213.3|79
1618323520000|2021-04-13 14:18:40|2214.1|2213.8|2214.5|2214.2|2214.9|2214.6|2213.9|2213.6|113
1618323530000|2021-04-13 14:18:50|2214.6|2214.3|2215|2214.7|2215.1|2214.8|2214.6|2214.3|88
1618323540000|2021-04-13 14:19:00|2214.9|2214.6|2215.2|2214.9|2215.3|2215|2214.9|2214.6|131
1618323550000|2021-04-13 14:19:10|2214.9|2214.6|2215.6|2215.3|2215.9|2215.6|2214.9|2214.6|109
1618323560000|2021-04-13 14:19:20|2215.8|2215.5|2216.5|2216.2|2216.5|2216.2|2215.8|2215.5|137
1618323570000|2021-04-13 14:19:30|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.3|2216|73
1618323580000|2021-04-13 14:19:40|2216.4|2216.1|2216|2215.7|2216.6|2216.3|2215.8|2215.5|70
1618323590000|2021-04-13 14:19:50|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2215.8|2215.5|46
1618323600000|2021-04-13 14:20:00|2216.3|2216|2215.5|2215.2|2216.4|2216.1|2215.5|2215.2|98
1618323610000|2021-04-13 14:20:10|2215.6|2215.3|2216.3|2216|2216.5|2216.2|2215.6|2215.3|117
1618323620000|2021-04-13 14:20:20|2216.2|2215.9|2216.7|2216.4|2216.8|2216.5|2216.1|2215.8|84
1618323630000|2021-04-13 14:20:30|2216.5|2216.2|2216.3|2216|2216.8|2216.5|2216.3|2216|107
1618323640000|2021-04-13 14:20:40|2216.2|2215.9|2217.1|2216.8|2217.3|2217|2216.2|2215.9|122
1618323650000|2021-04-13 14:20:50|2217|2216.7|2217.6|2217.3|2217.6|2217.3|2216.6|2216.3|89
1618323660000|2021-04-13 14:21:00|2217.5|2217.2|2218|2217.7|2218.3|2218|2217.5|2217.2|300
1618323670000|2021-04-13 14:21:10|2218.1|2217.8|2218.5|2218.2|2218.8|2218.5|2218.1|2217.8|125
1618323680000|2021-04-13 14:21:20|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218|2217.7|140
1618323690000|2021-04-13 14:21:30|2218.5|2218.2|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|94
1618323700000|2021-04-13 14:21:40|2218.3|2218|2218.2|2217.9|2218.8|2218.5|2218|2217.7|92
1618323710000|2021-04-13 14:21:50|2218.3|2218|2218.4|2218.1|2218.7|2218.4|2218.1|2217.8|63
1618323720000|2021-04-13 14:22:00|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2217.7|2217.4|125
1618323730000|2021-04-13 14:22:10|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.3|2218|79
1618323740000|2021-04-13 14:22:20|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|41
1618323750000|2021-04-13 14:22:30|2218.8|2218.5|2219|2218.7|2219.3|2219|2218.8|2218.5|59
1618323760000|2021-04-13 14:22:40|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.5|2218.2|152
1618323770000|2021-04-13 14:22:50|2218.7|2218.4|2218.5|2218.2|2218.9|2218.6|2218.3|2218|163
1618323780000|2021-04-13 14:23:00|2218.4|2218.1|2219|2218.7|2219.3|2219|2218.4|2218.1|168
1618323790000|2021-04-13 14:23:10|2219.1|2218.8|2219.8|2219.5|2219.8|2219.5|2219.1|2218.8|138
1618323800000|2021-04-13 14:23:20|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|106
1618323810000|2021-04-13 14:23:30|2219.8|2219.5|2220.3|2220|2220.3|2220|2219.7|2219.4|63
1618323820000|2021-04-13 14:23:40|2220.4|2220.1|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|159
1618323830000|2021-04-13 14:23:50|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.3|2220|136
1618323840000|2021-04-13 14:24:00|2220.8|2220.5|2221.8|2221.5|2221.8|2221.5|2220.6|2220.3|207
1618323850000|2021-04-13 14:24:10|2221.7|2221.4|2222.7|2222.4|2222.8|2222.5|2221.7|2221.4|198
1618323860000|2021-04-13 14:24:20|2222.6|2222.3|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|120
1618323870000|2021-04-13 14:24:30|2222.6|2222.3|2222.5|2222.2|2223|2222.7|2222.4|2222.1|180
1618323880000|2021-04-13 14:24:40|2222.4|2222.1|2222.1|2221.8|2222.5|2222.2|2221.7|2221.4|166
1618323890000|2021-04-13 14:24:50|2222.2|2221.9|2222.1|2221.8|2222.4|2222.1|2221.7|2221.4|88
1618323900000|2021-04-13 14:25:00|2222.2|2221.9|2223.4|2223.1|2223.4|2223.1|2222.2|2221.9|168
1618323910000|2021-04-13 14:25:10|2223.5|2223.2|2223.8|2223.5|2224|2223.7|2223|2222.7|207
1618323920000|2021-04-13 14:25:20|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.6|2223.3|110
1618323930000|2021-04-13 14:25:30|2224|2223.7|2224.3|2224|2224.3|2224|2223.6|2223.3|125
1618323940000|2021-04-13 14:25:40|2224.2|2223.9|2224.1|2223.8|2224.8|2224.5|2224.1|2223.8|167
1618323950000|2021-04-13 14:25:50|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.4|2223.1|167
1618323960000|2021-04-13 14:26:00|2223.7|2223.4|2225.2|2224.9|2225.3|2225|2223.6|2223.3|156
1618323970000|2021-04-13 14:26:10|2225.4|2225.1|2226|2225.7|2226|2225.7|2225.3|2225|169
1618323980000|2021-04-13 14:26:20|2225.9|2225.6|2225.7|2225.4|2226.4|2226.1|2225.7|2225.4|244
1618323990000|2021-04-13 14:26:30|2225.6|2225.3|2226|2225.7|2226|2225.7|2225.1|2224.8|117
1618324000000|2021-04-13 14:26:40|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|123
1618324010000|2021-04-13 14:26:50|2226.5|2226.2|2226.9|2226.6|2226.9|2226.6|2226.2|2225.9|191
1618324020000|2021-04-13 14:27:00|2227|2226.7|2227.4|2227.1|2227.4|2227.1|2226.6|2226.3|180
1618324030000|2021-04-13 14:27:10|2227.5|2227.2|2227.4|2227.1|2228|2227.7|2227.2|2226.9|177
1618324040000|2021-04-13 14:27:20|2227.3|2227|2227.1|2226.8|2227.4|2227.1|2226.8|2226.5|150
1618324050000|2021-04-13 14:27:30|2227.4|2227.1|2227.2|2226.9|2227.7|2227.4|2227.2|2226.9|166
1618324060000|2021-04-13 14:27:40|2227.4|2227.1|2225.8|2225.5|2227.6|2227.3|2225.8|2225.5|155
1618324070000|2021-04-13 14:27:50|2226|2225.7|2225.9|2225.6|2226.2|2225.9|2225.4|2225.1|114
1618324080000|2021-04-13 14:28:00|2225.6|2225.3|2225.2|2224.9|2226.1|2225.8|2225.1|2224.8|212
1618324090000|2021-04-13 14:28:10|2225.1|2224.8|2224.9|2224.6|2225.7|2225.4|2224.9|2224.6|85
1618324100000|2021-04-13 14:28:20|2224.8|2224.5|2224.5|2224.2|2224.9|2224.6|2224.3|2224|110
1618324110000|2021-04-13 14:28:30|2224.4|2224.1|2225.9|2225.6|2225.9|2225.6|2224.4|2224.1|111
1618324120000|2021-04-13 14:28:40|2225.8|2225.5|2226.9|2226.6|2226.9|2226.6|2225.8|2225.5|118
1618324130000|2021-04-13 14:28:50|2226.8|2226.5|2227.3|2227|2227.3|2227|2226.8|2226.5|91
1618324140000|2021-04-13 14:29:00|2227.5|2227.2|2227.2|2226.9|2227.7|2227.4|2227.2|2226.9|98
1618324150000|2021-04-13 14:29:10|2227|2226.7|2227.4|2227.1|2227.4|2227.1|2226.8|2226.5|97
1618324160000|2021-04-13 14:29:20|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2227|2226.7|166
1618324170000|2021-04-13 14:29:30|2227.3|2227|2227.7|2227.4|2227.9|2227.6|2227.3|2227|162
1618324180000|2021-04-13 14:29:40|2227.8|2227.5|2228.2|2227.9|2228.2|2227.9|2227.7|2227.4|105
1618324190000|2021-04-13 14:29:50|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.1|2227.8|117
1618324200000|2021-04-13 14:30:00|2228.3|2228|2226.9|2226.6|2228.5|2228.2|2226.7|2226.4|215
1618324210000|2021-04-13 14:30:10|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2225.6|2225.3|194
1618324220000|2021-04-13 14:30:20|2226.4|2226.1|2226|2225.7|2226.5|2226.2|2225.7|2225.4|109
1618324230000|2021-04-13 14:30:30|2225.9|2225.6|2226.4|2226.1|2226.6|2226.3|2225.9|2225.6|94
1618324240000|2021-04-13 14:30:40|2226.3|2226|2226.4|2226.1|2226.7|2226.4|2226.1|2225.8|55
1618324250000|2021-04-13 14:30:50|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2225.9|2225.6|34
1618324260000|2021-04-13 14:31:00|2225.8|2225.5|2226.7|2226.4|2226.7|2226.4|2225.1|2224.8|70
1618324270000|2021-04-13 14:31:10|2226.8|2226.5|2227.3|2227|2227.9|2227.6|2226.8|2226.5|109
1618324280000|2021-04-13 14:31:20|2227.2|2226.9|2227.8|2227.5|2227.8|2227.5|2226.9|2226.6|77
1618324290000|2021-04-13 14:31:30|2227.7|2227.4|2227.6|2227.3|2227.9|2227.6|2227.3|2227|46
1618324300000|2021-04-13 14:31:40|2227.5|2227.2|2227.8|2227.5|2227.9|2227.6|2227.3|2227|30
1618324310000|2021-04-13 14:31:50|2228.1|2227.8|2228.3|2228|2228.3|2228|2227.7|2227.4|44
1618324320000|2021-04-13 14:32:00|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2227.7|2227.4|62
1618324330000|2021-04-13 14:32:10|2228.2|2227.9|2228.8|2228.5|2228.9|2228.6|2227.8|2227.5|140
1618324340000|2021-04-13 14:32:20|2228.9|2228.6|2228.5|2228.2|2229.3|2229|2228.5|2228.2|123
1618324350000|2021-04-13 14:32:30|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.3|2228|64
1618324360000|2021-04-13 14:32:40|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.2|2227.9|57
1618324370000|2021-04-13 14:32:50|2228.8|2228.5|2228.7|2228.4|2229.2|2228.9|2228.5|2228.2|53
1618324380000|2021-04-13 14:33:00|2228.9|2228.6|2229.7|2229.4|2229.8|2229.5|2228.9|2228.6|125
1618324390000|2021-04-13 14:33:10|2229.6|2229.3|2229.7|2229.4|2229.9|2229.6|2229.5|2229.2|128
1618324400000|2021-04-13 14:33:20|2229.9|2229.6|2228.9|2228.6|2230.1|2229.8|2228.8|2228.5|88
1618324410000|2021-04-13 14:33:30|2228.3|2228|2228.3|2228|2228.9|2228.6|2228.2|2227.9|94
1618324420000|2021-04-13 14:33:40|2228.4|2228.1|2228.8|2228.5|2228.9|2228.6|2228.3|2228|62
1618324430000|2021-04-13 14:33:50|2228.7|2228.4|2228.2|2227.9|2228.9|2228.6|2228.2|2227.9|69
1618324440000|2021-04-13 14:34:00|2227.8|2227.5|2228.2|2227.9|2228.2|2227.9|2227.2|2226.9|161
1618324450000|2021-04-13 14:34:10|2228.1|2227.8|2228.1|2227.8|2228.9|2228.6|2228.1|2227.8|63
1618324460000|2021-04-13 14:34:20|2227.8|2227.5|2227.8|2227.5|2228.1|2227.8|2227.2|2226.9|87
1618324470000|2021-04-13 14:34:30|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.5|2227.2|36
1618324480000|2021-04-13 14:34:40|2228.1|2227.8|2227.5|2227.2|2228.1|2227.8|2226.8|2226.5|91
1618324490000|2021-04-13 14:34:50|2227.7|2227.4|2227.3|2227|2227.7|2227.4|2227.2|2226.9|20
1618324500000|2021-04-13 14:35:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2226.4|2226.1|72
1618324510000|2021-04-13 14:35:10|2227.5|2227.2|2226.9|2226.6|2227.5|2227.2|2226.8|2226.5|51
1618324520000|2021-04-13 14:35:20|2227|2226.7|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|77
1618324530000|2021-04-13 14:35:30|2227.7|2227.4|2228.9|2228.6|2228.9|2228.6|2227.7|2227.4|129
1618324540000|2021-04-13 14:35:40|2228.7|2228.4|2227.9|2227.6|2228.9|2228.6|2227.9|2227.6|45
1618324550000|2021-04-13 14:35:50|2228.2|2227.9|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|24
1618324560000|2021-04-13 14:36:00|2228.3|2228|2228.9|2228.6|2228.9|2228.6|2228.2|2227.9|67
1618324570000|2021-04-13 14:36:10|2229|2228.7|2228.3|2228|2229.5|2229.2|2228.3|2228|93
1618324580000|2021-04-13 14:36:20|2228.5|2228.2|2228.3|2228|2229.2|2228.9|2228.3|2228|54
1618324590000|2021-04-13 14:36:30|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2227.9|2227.6|52
1618324600000|2021-04-13 14:36:40|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.1|2227.8|44
1618324610000|2021-04-13 14:36:50|2228.8|2228.5|2227.9|2227.6|2228.9|2228.6|2227.9|2227.6|47
1618324620000|2021-04-13 14:37:00|2227.8|2227.5|2228.2|2227.9|2228.4|2228.1|2227.3|2227|83
1618324630000|2021-04-13 14:37:10|2228.1|2227.8|2227.4|2227.1|2228.2|2227.9|2227.4|2227.1|34
1618324640000|2021-04-13 14:37:20|2227.3|2227|2228|2227.7|2228.2|2227.9|2227.2|2226.9|44
1618324650000|2021-04-13 14:37:30|2227.9|2227.6|2227.2|2226.9|2228|2227.7|2226.8|2226.5|80
1618324660000|2021-04-13 14:37:40|2227|2226.7|2226.5|2226.2|2227.2|2226.9|2226.3|2226|47
1618324670000|2021-04-13 14:37:50|2226.3|2226|2226.6|2226.3|2226.9|2226.6|2226.3|2226|67
1618324680000|2021-04-13 14:38:00|2226.7|2226.4|2225.4|2225.1|2226.8|2226.5|2225.3|2225|128
1618324690000|2021-04-13 14:38:10|2225|2224.7|2224.9|2224.6|2225.4|2225.1|2224.5|2224.2|119
1618324700000|2021-04-13 14:38:20|2224.8|2224.5|2224.3|2224|2224.9|2224.6|2224.1|2223.8|108
1618324710000|2021-04-13 14:38:30|2224.4|2224.1|2223.8|2223.5|2224.5|2224.2|2223.8|2223.5|69
1618324720000|2021-04-13 14:38:40|2223.6|2223.3|2223.6|2223.3|2223.8|2223.5|2223.4|2223.1|79
1618324730000|2021-04-13 14:38:50|2223.5|2223.2|2223.8|2223.5|2224.2|2223.9|2223.3|2223|107
1618324740000|2021-04-13 14:39:00|2223.6|2223.3|2223.2|2222.9|2223.8|2223.5|2222.9|2222.6|80
1618324750000|2021-04-13 14:39:10|2223|2222.7|2222.7|2222.4|2223|2222.7|2222.2|2221.9|67
1618324760000|2021-04-13 14:39:20|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2221.9|2221.6|69
1618324770000|2021-04-13 14:39:30|2222.2|2221.9|2221.5|2221.2|2222.2|2221.9|2221.4|2221.1|86
1618324780000|2021-04-13 14:39:40|2221.4|2221.1|2221.9|2221.6|2222.2|2221.9|2221.4|2221.1|65
1618324790000|2021-04-13 14:39:50|2222.1|2221.8|2221.3|2221|2222.3|2222|2221.3|2221|65
1618324800000|2021-04-13 14:40:00|2221.7|2221.4|2221.6|2221.3|2221.8|2221.5|2220.9|2220.6|130
1618324810000|2021-04-13 14:40:10|2221.7|2221.4|2222.2|2221.9|2222.4|2222.1|2221.7|2221.4|82
1618324820000|2021-04-13 14:40:20|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2221.6|2221.3|58
1618324830000|2021-04-13 14:40:30|2222.4|2222.1|2222.3|2222|2222.7|2222.4|2221.8|2221.5|46
1618324840000|2021-04-13 14:40:40|2222.4|2222.1|2223.2|2222.9|2223.3|2223|2222.4|2222.1|48
1618324850000|2021-04-13 14:40:50|2223.4|2223.1|2224|2223.7|2224|2223.7|2223.4|2223.1|114
1618324860000|2021-04-13 14:41:00|2224.1|2223.8|2223.3|2223|2224.2|2223.9|2223.3|2223|83
1618324870000|2021-04-13 14:41:10|2223.5|2223.2|2223.8|2223.5|2224|2223.7|2223.3|2223|57
1618324880000|2021-04-13 14:41:20|2224|2223.7|2224.6|2224.3|2224.6|2224.3|2223.9|2223.6|48
1618324890000|2021-04-13 14:41:30|2224.7|2224.4|2224.7|2224.4|2225.1|2224.8|2224.6|2224.3|71
1618324900000|2021-04-13 14:41:40|2224.9|2224.6|2225.3|2225|2225.7|2225.4|2224.8|2224.5|86
1618324910000|2021-04-13 14:41:50|2225.1|2224.8|2225.7|2225.4|2226.1|2225.8|2225.1|2224.8|53
1618324920000|2021-04-13 14:42:00|2225.8|2225.5|2227.1|2226.8|2227.2|2226.9|2225.8|2225.5|161
1618324930000|2021-04-13 14:42:10|2227.2|2226.9|2226.1|2225.8|2227.2|2226.9|2226.1|2225.8|287
1618324940000|2021-04-13 14:42:20|2226.3|2226|2225.9|2225.6|2226.4|2226.1|2225.5|2225.2|369
1618324950000|2021-04-13 14:42:30|2226|2225.7|2226.3|2226|2226.5|2226.2|2225.9|2225.6|62
1618324960000|2021-04-13 14:42:40|2226.7|2226.4|2226.6|2226.3|2226.9|2226.6|2226.3|2226|226
1618324970000|2021-04-13 14:42:50|2226.4|2226.1|2226.9|2226.6|2227.4|2227.1|2226.4|2226.1|89
1618324980000|2021-04-13 14:43:00|2227.2|2226.9|2227.3|2227|2227.6|2227.3|2226.5|2226.2|274
1618324990000|2021-04-13 14:43:10|2227.2|2226.9|2227.5|2227.2|2227.6|2227.3|2226.7|2226.4|258
1618325000000|2021-04-13 14:43:20|2227.6|2227.3|2227.3|2227|2227.9|2227.6|2227.3|2227|222
1618325010000|2021-04-13 14:43:30|2227.2|2226.9|2226.9|2226.6|2227.5|2227.2|2226.9|2226.6|137
1618325020000|2021-04-13 14:43:40|2226.8|2226.5|2227.6|2227.3|2227.8|2227.5|2226.8|2226.5|201
1618325030000|2021-04-13 14:43:50|2227.5|2227.2|2227.1|2226.8|2227.7|2227.4|2227|2226.7|39
1618325040000|2021-04-13 14:44:00|2227|2226.7|2226.9|2226.6|2227.5|2227.2|2226.7|2226.4|115
1618325050000|2021-04-13 14:44:10|2226.8|2226.5|2227.6|2227.3|2227.9|2227.6|2226.5|2226.2|127
1618325060000|2021-04-13 14:44:20|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2226.8|2226.5|123
1618325070000|2021-04-13 14:44:30|2227.5|2227.2|2227.7|2227.4|2228.3|2228|2227.4|2227.1|107
1618325080000|2021-04-13 14:44:40|2227.8|2227.5|2228.5|2228.2|2228.7|2228.4|2227.8|2227.5|166
1618325090000|2021-04-13 14:44:50|2228.3|2228|2228.3|2228|2228.6|2228.3|2228.3|2228|295
1618325100000|2021-04-13 14:45:00|2228.4|2228.1|2228.1|2227.8|2228.9|2228.6|2228.1|2227.8|185
1618325110000|2021-04-13 14:45:10|2228.2|2227.9|2228.8|2228.5|2229.1|2228.8|2228.2|2227.9|198
1618325120000|2021-04-13 14:45:20|2228.7|2228.4|2229.6|2229.3|2229.8|2229.5|2228.6|2228.3|186
1618325130000|2021-04-13 14:45:30|2229.8|2229.5|2229.8|2229.5|2230.3|2230|2229.7|2229.4|54
1618325140000|2021-04-13 14:45:40|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229|2228.7|37
1618325150000|2021-04-13 14:45:50|2228.9|2228.6|2228.9|2228.6|2229.7|2229.4|2228.9|2228.6|63
1618325160000|2021-04-13 14:46:00|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|38
1618325170000|2021-04-13 14:46:10|2229|2228.7|2229.3|2229|2229.5|2229.2|2228.5|2228.2|81
1618325180000|2021-04-13 14:46:20|2229|2228.7|2229.5|2229.2|2229.7|2229.4|2229|2228.7|24
1618325190000|2021-04-13 14:46:30|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|43
1618325200000|2021-04-13 14:46:40|2229.6|2229.3|2229.1|2228.8|2229.6|2229.3|2229|2228.7|55
1618325210000|2021-04-13 14:46:50|2229|2228.7|2229.3|2229|2229.3|2229|2228.6|2228.3|51
1618325220000|2021-04-13 14:47:00|2229.4|2229.1|2229.6|2229.3|2230.3|2230|2229.4|2229.1|72
1618325230000|2021-04-13 14:47:10|2229.5|2229.2|2230|2229.7|2230|2229.7|2229.4|2229.1|23
1618325240000|2021-04-13 14:47:20|2230.2|2229.9|2229.3|2229|2230.2|2229.9|2229.2|2228.9|56
1618325250000|2021-04-13 14:47:30|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.5|2228.2|57
1618325260000|2021-04-13 14:47:40|2229.1|2228.8|2229|2228.7|2229.5|2229.2|2228.8|2228.5|35
1618325270000|2021-04-13 14:47:50|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.5|2228.2|48
1618325280000|2021-04-13 14:48:00|2228.6|2228.3|2227.9|2227.6|2228.9|2228.6|2227.8|2227.5|80
1618325290000|2021-04-13 14:48:10|2228.1|2227.8|2228.2|2227.9|2228.4|2228.1|2227.9|2227.6|37
1618325300000|2021-04-13 14:48:20|2228.4|2228.1|2228.1|2227.8|2228.5|2228.2|2227.6|2227.3|55
1618325310000|2021-04-13 14:48:30|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2227.9|2227.6|71
1618325320000|2021-04-13 14:48:40|2228.8|2228.5|2228.2|2227.9|2228.8|2228.5|2228.1|2227.8|51
1618325330000|2021-04-13 14:48:50|2228.1|2227.8|2227.7|2227.4|2228.4|2228.1|2227.7|2227.4|43
1618325340000|2021-04-13 14:49:00|2227.3|2227|2227.6|2227.3|2227.9|2227.6|2227.3|2227|54
1618325350000|2021-04-13 14:49:10|2227.2|2226.9|2227.3|2227|2227.5|2227.2|2227.1|2226.8|66
1618325360000|2021-04-13 14:49:20|2227.1|2226.8|2227.1|2226.8|2227.3|2227|2226.7|2226.4|58
1618325370000|2021-04-13 14:49:30|2227.3|2227|2226.9|2226.6|2227.5|2227.2|2226.9|2226.6|57
1618325380000|2021-04-13 14:49:40|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.4|2226.1|46
1618325390000|2021-04-13 14:49:50|2227|2226.7|2226.5|2226.2|2227.4|2227.1|2226.5|2226.2|35
1618325400000|2021-04-13 14:50:00|2226.6|2226.3|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|71
1618325410000|2021-04-13 14:50:10|2226|2225.7|2225.7|2225.4|2226.1|2225.8|2225.5|2225.2|119
1618325420000|2021-04-13 14:50:20|2225.6|2225.3|2225.2|2224.9|2225.7|2225.4|2225.1|2224.8|88
1618325430000|2021-04-13 14:50:30|2225|2224.7|2225.2|2224.9|2225.3|2225|2224.8|2224.5|112
1618325440000|2021-04-13 14:50:40|2225|2224.7|2223.9|2223.6|2225.1|2224.8|2223.9|2223.6|127
1618325450000|2021-04-13 14:50:50|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.3|2223|88
1618325460000|2021-04-13 14:51:00|2223.8|2223.5|2223.7|2223.4|2224.3|2224|2223.6|2223.3|43
1618325470000|2021-04-13 14:51:10|2223.9|2223.6|2224.8|2224.5|2224.8|2224.5|2223.8|2223.5|68
1618325480000|2021-04-13 14:51:20|2225.1|2224.8|2225.7|2225.4|2225.7|2225.4|2224.9|2224.6|45
1618325490000|2021-04-13 14:51:30|2225.8|2225.5|2224.3|2224|2225.8|2225.5|2224.1|2223.8|58
1618325500000|2021-04-13 14:51:40|2223.9|2223.6|2224.4|2224.1|2224.4|2224.1|2223.4|2223.1|41
1618325510000|2021-04-13 14:51:50|2224.3|2224|2223.2|2222.9|2224.3|2224|2223.1|2222.8|59
1618325520000|2021-04-13 14:52:00|2223.3|2223|2223.4|2223.1|2223.7|2223.4|2223.1|2222.8|37
1618325530000|2021-04-13 14:52:10|2223.3|2223|2223.4|2223.1|2224|2223.7|2223.3|2223|41
1618325540000|2021-04-13 14:52:20|2223.3|2223|2223.6|2223.3|2224.2|2223.9|2223.3|2223|37
1618325550000|2021-04-13 14:52:30|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.3|2223|20
1618325560000|2021-04-13 14:52:40|2223.5|2223.2|2223.7|2223.4|2224.1|2223.8|2223.5|2223.2|50
1618325570000|2021-04-13 14:52:50|2223.9|2223.6|2224.3|2224|2224.4|2224.1|2223.7|2223.4|37
1618325580000|2021-04-13 14:53:00|2224.4|2224.1|2225.4|2225.1|2225.5|2225.2|2224.4|2224.1|54
1618325590000|2021-04-13 14:53:10|2225.5|2225.2|2225.5|2225.2|2225.9|2225.6|2225.3|2225|34
1618325600000|2021-04-13 14:53:20|2225.4|2225.1|2226.1|2225.8|2226.1|2225.8|2225.4|2225.1|59
1618325610000|2021-04-13 14:53:30|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|82
1618325620000|2021-04-13 14:53:40|2226.5|2226.2|2226.6|2226.3|2226.8|2226.5|2226.4|2226.1|29
1618325630000|2021-04-13 14:53:50|2226.5|2226.2|2225.8|2225.5|2226.5|2226.2|2225.8|2225.5|37
1618325640000|2021-04-13 14:54:00|2225.9|2225.6|2226.6|2226.3|2226.7|2226.4|2225.9|2225.6|59
1618325650000|2021-04-13 14:54:10|2226.3|2226|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|29
1618325660000|2021-04-13 14:54:20|2226.2|2225.9|2226.1|2225.8|2226.4|2226.1|2225.9|2225.6|34
1618325670000|2021-04-13 14:54:30|2226.3|2226|2226.9|2226.6|2227.2|2226.9|2226.2|2225.9|49
1618325680000|2021-04-13 14:54:40|2227.2|2226.9|2226.5|2226.2|2227.2|2226.9|2226.5|2226.2|37
1618325690000|2021-04-13 14:54:50|2226.7|2226.4|2227.2|2226.9|2227.2|2226.9|2226.4|2226.1|53
1618325700000|2021-04-13 14:55:00|2227.3|2227|2227.1|2226.8|2227.6|2227.3|2227|2226.7|118
1618325710000|2021-04-13 14:55:10|2227|2226.7|2225.9|2225.6|2227|2226.7|2225.9|2225.6|75
1618325720000|2021-04-13 14:55:20|2225.7|2225.4|2225.5|2225.2|2225.9|2225.6|2225.4|2225.1|111
1618325730000|2021-04-13 14:55:30|2225.3|2225|2225.4|2225.1|2225.7|2225.4|2225|2224.7|50
1618325740000|2021-04-13 14:55:40|2225.3|2225|2224.7|2224.4|2225.3|2225|2224.6|2224.3|63
1618325750000|2021-04-13 14:55:50|2224.5|2224.2|2224.4|2224.1|2224.7|2224.4|2224.3|2224|26
1618325760000|2021-04-13 14:56:00|2224.3|2224|2224.3|2224|2224.8|2224.5|2224.3|2224|42
1618325770000|2021-04-13 14:56:10|2224.4|2224.1|2224.9|2224.6|2225.3|2225|2224.3|2224|70
1618325780000|2021-04-13 14:56:20|2224.8|2224.5|2225.4|2225.1|2225.7|2225.4|2224.7|2224.4|33
1618325790000|2021-04-13 14:56:30|2225.3|2225|2224.6|2224.3|2225.4|2225.1|2224.5|2224.2|38
1618325800000|2021-04-13 14:56:40|2224.8|2224.5|2225.5|2225.2|2225.5|2225.2|2224.8|2224.5|39
1618325810000|2021-04-13 14:56:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|22
1618325820000|2021-04-13 14:57:00|2225.8|2225.5|2225.6|2225.3|2226.3|2226|2225.3|2225|35
1618325830000|2021-04-13 14:57:10|2225.7|2225.4|2226|2225.7|2226.2|2225.9|2225.7|2225.4|21
1618325840000|2021-04-13 14:57:20|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.7|2225.4|33
1618325850000|2021-04-13 14:57:30|2226.1|2225.8|2225.9|2225.6|2226.4|2226.1|2225.9|2225.6|25
1618325860000|2021-04-13 14:57:40|2225.8|2225.5|2225.1|2224.8|2225.8|2225.5|2225.1|2224.8|55
1618325870000|2021-04-13 14:57:50|2225|2224.7|2224.6|2224.3|2225.3|2225|2224.6|2224.3|15
1618325880000|2021-04-13 14:58:00|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2223.9|2223.6|49
1618325890000|2021-04-13 14:58:10|2224.2|2223.9|2225.2|2224.9|2225.3|2225|2224.2|2223.9|28
1618325900000|2021-04-13 14:58:20|2225.3|2225|2225.6|2225.3|2225.7|2225.4|2225.3|2225|42
1618325910000|2021-04-13 14:58:30|2225.7|2225.4|2225.7|2225.4|2226|2225.7|2225.6|2225.3|36
1618325920000|2021-04-13 14:58:40|2225.8|2225.5|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|5
1618325930000|2021-04-13 14:58:50|2225.2|2224.9|2225|2224.7|2225.3|2225|2225|2224.7|32
1618325940000|2021-04-13 14:59:00|2224.7|2224.4|2224.2|2223.9|2224.7|2224.4|2224.2|2223.9|38
1618325950000|2021-04-13 14:59:10|2224.1|2223.8|2224.6|2224.3|2224.6|2224.3|2224|2223.7|72
1618325960000|2021-04-13 14:59:20|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.6|2224.3|35
1618325970000|2021-04-13 14:59:30|2225.1|2224.8|2225.7|2225.4|2225.9|2225.6|2225.1|2224.8|36
1618325980000|2021-04-13 14:59:40|2225.8|2225.5|2226.4|2226.1|2226.4|2226.1|2225.8|2225.5|32
1618325990000|2021-04-13 14:59:50|2226.6|2226.3|2227.1|2226.8|2227.1|2226.8|2226.4|2226.1|71
1618326000000|2021-04-13 15:00:00|2227|2226.7|2226.8|2226.5|2227.1|2226.8|2226.6|2226.3|152
1618326010000|2021-04-13 15:00:10|2226.7|2226.4|2225.9|2225.6|2226.8|2226.5|2225.9|2225.6|214
1618326020000|2021-04-13 15:00:20|2225.8|2225.5|2225.5|2225.2|2225.9|2225.6|2225|2224.7|137
1618326030000|2021-04-13 15:00:30|2225.4|2225.1|2225.6|2225.3|2225.8|2225.5|2225|2224.7|59
1618326040000|2021-04-13 15:00:40|2225.5|2225.2|2225.3|2225|2225.7|2225.4|2225.3|2225|28
1618326050000|2021-04-13 15:00:50|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.6|2224.3|82
1618326060000|2021-04-13 15:01:00|2225.1|2224.8|2225.7|2225.4|2225.9|2225.6|2224.8|2224.5|111
1618326070000|2021-04-13 15:01:10|2225.5|2225.2|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|37
1618326080000|2021-04-13 15:01:20|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|28
1618326090000|2021-04-13 15:01:30|2224.4|2224.1|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|19
1618326100000|2021-04-13 15:01:40|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.2|2223.9|13
1618326110000|2021-04-13 15:01:50|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.1|2223.8|35
1618326120000|2021-04-13 15:02:00|2224.3|2224|2224.2|2223.9|2224.3|2224|2223.7|2223.4|80
1618326130000|2021-04-13 15:02:10|2224.1|2223.8|2223.9|2223.6|2224.4|2224.1|2223.9|2223.6|44
1618326140000|2021-04-13 15:02:20|2223.8|2223.5|2224.3|2224|2224.3|2224|2223.3|2223|94
1618326150000|2021-04-13 15:02:30|2224.1|2223.8|2224.4|2224.1|2224.8|2224.5|2224|2223.7|50
1618326160000|2021-04-13 15:02:40|2224.3|2224|2224.7|2224.4|2225.3|2225|2224.3|2224|56
1618326170000|2021-04-13 15:02:50|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.1|2223.8|29
1618326180000|2021-04-13 15:03:00|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.4|2223.1|37
1618326190000|2021-04-13 15:03:10|2224.1|2223.8|2224.3|2224|2224.5|2224.2|2223.9|2223.6|31
1618326200000|2021-04-13 15:03:20|2224.2|2223.9|2223.8|2223.5|2224.8|2224.5|2223.7|2223.4|32
1618326210000|2021-04-13 15:03:30|2223.7|2223.4|2224.3|2224|2224.3|2224|2223.7|2223.4|25
1618326220000|2021-04-13 15:03:40|2224.2|2223.9|2224.1|2223.8|2224.6|2224.3|2223.9|2223.6|30
1618326230000|2021-04-13 15:03:50|2224.2|2223.9|2224.7|2224.4|2224.7|2224.4|2224.2|2223.9|23
1618326240000|2021-04-13 15:04:00|2224.8|2224.5|2225.2|2224.9|2225.3|2225|2224.8|2224.5|29
1618326250000|2021-04-13 15:04:10|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|45
1618326260000|2021-04-13 15:04:20|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|22
1618326270000|2021-04-13 15:04:30|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.5|2225.2|32
1618326280000|2021-04-13 15:04:40|2225.5|2225.2|2225.1|2224.8|2225.5|2225.2|2224.7|2224.4|17
1618326290000|2021-04-13 15:04:50|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.7|2224.4|19
1618326300000|2021-04-13 15:05:00|2225.4|2225.1|2225.7|2225.4|2225.8|2225.5|2225.4|2225.1|22
1618326310000|2021-04-13 15:05:10|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|26
1618326320000|2021-04-13 15:05:20|2225.5|2225.2|2225.4|2225.1|2226|2225.7|2225.4|2225.1|24
1618326330000|2021-04-13 15:05:30|2225.5|2225.2|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|48
1618326340000|2021-04-13 15:05:40|2225.5|2225.2|2224.4|2224.1|2225.5|2225.2|2224.4|2224.1|27
1618326350000|2021-04-13 15:05:50|2224.3|2224|2224.2|2223.9|2224.6|2224.3|2224.1|2223.8|35
1618326360000|2021-04-13 15:06:00|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|32
1618326370000|2021-04-13 15:06:10|2224|2223.7|2224|2223.7|2224.4|2224.1|2223.8|2223.5|28
1618326380000|2021-04-13 15:06:20|2223.9|2223.6|2224.1|2223.8|2224.4|2224.1|2223.9|2223.6|20
1618326390000|2021-04-13 15:06:30|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|16
1618326400000|2021-04-13 15:06:40|2224.1|2223.8|2224.6|2224.3|2224.6|2224.3|2224|2223.7|31
1618326410000|2021-04-13 15:06:50|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|9
1618326420000|2021-04-13 15:07:00|2224.2|2223.9|2224.8|2224.5|2224.9|2224.6|2224|2223.7|59
1618326430000|2021-04-13 15:07:10|2224.6|2224.3|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|13
1618326440000|2021-04-13 15:07:20|2224.3|2224|2224.6|2224.3|2224.8|2224.5|2224.3|2224|26
1618326450000|2021-04-13 15:07:30|2224.4|2224.1|2225|2224.7|2225.1|2224.8|2224.4|2224.1|22
1618326460000|2021-04-13 15:07:40|2224.9|2224.6|2223.8|2223.5|2224.9|2224.6|2223.8|2223.5|46
1618326470000|2021-04-13 15:07:50|2223.7|2223.4|2223.1|2222.8|2223.7|2223.4|2223|2222.7|68
1618326480000|2021-04-13 15:08:00|2223.3|2223|2223.8|2223.5|2223.8|2223.5|2223.3|2223|14
1618326490000|2021-04-13 15:08:10|2223.7|2223.4|2222.5|2222.2|2223.7|2223.4|2222.4|2222.1|73
1618326500000|2021-04-13 15:08:20|2222.6|2222.3|2223.1|2222.8|2223.3|2223|2222.5|2222.2|75
1618326510000|2021-04-13 15:08:30|2223.3|2223|2223.3|2223|2223.8|2223.5|2223|2222.7|37
1618326520000|2021-04-13 15:08:40|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223|2222.7|15
1618326530000|2021-04-13 15:08:50|2222.9|2222.6|2222.3|2222|2222.9|2222.6|2222.2|2221.9|47
1618326540000|2021-04-13 15:09:00|2221.9|2221.6|2222.1|2221.8|2222.4|2222.1|2221.9|2221.6|63
1618326550000|2021-04-13 15:09:10|2222.3|2222|2222.4|2222.1|2222.8|2222.5|2222.3|2222|29
1618326560000|2021-04-13 15:09:20|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.5|2221.2|62
1618326570000|2021-04-13 15:09:30|2221.9|2221.6|2222.3|2222|2222.4|2222.1|2221.8|2221.5|32
1618326580000|2021-04-13 15:09:40|2222.7|2222.4|2222.5|2222.2|2223|2222.7|2222.5|2222.2|27
1618326590000|2021-04-13 15:09:50|2222.4|2222.1|2222.9|2222.6|2222.9|2222.6|2222.2|2221.9|37
1618326600000|2021-04-13 15:10:00|2222.8|2222.5|2222.7|2222.4|2223.1|2222.8|2222.5|2222.2|52
1618326610000|2021-04-13 15:10:10|2222.6|2222.3|2222.6|2222.3|2223|2222.7|2222.2|2221.9|84
1618326620000|2021-04-13 15:10:20|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.3|2222|61
1618326630000|2021-04-13 15:10:30|2222.8|2222.5|2222.5|2222.2|2222.9|2222.6|2222.3|2222|30
1618326640000|2021-04-13 15:10:40|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|28
1618326650000|2021-04-13 15:10:50|2222.5|2222.2|2221.5|2221.2|2222.5|2222.2|2221.5|2221.2|21
1618326660000|2021-04-13 15:11:00|2221.4|2221.1|2222|2221.7|2222.2|2221.9|2221.3|2221|61
1618326670000|2021-04-13 15:11:10|2221.8|2221.5|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|23
1618326680000|2021-04-13 15:11:20|2221.8|2221.5|2222.5|2222.2|2222.9|2222.6|2221.8|2221.5|64
1618326690000|2021-04-13 15:11:30|2222.4|2222.1|2222.3|2222|2222.6|2222.3|2222.1|2221.8|24
1618326700000|2021-04-13 15:11:40|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|34
1618326710000|2021-04-13 15:11:50|2222.5|2222.2|2221.9|2221.6|2222.5|2222.2|2221.8|2221.5|46
1618326720000|2021-04-13 15:12:00|2222.1|2221.8|2221.9|2221.6|2222.3|2222|2221.9|2221.6|81
1618326730000|2021-04-13 15:12:10|2221.8|2221.5|2221.3|2221|2221.8|2221.5|2221.1|2220.8|102
1618326740000|2021-04-13 15:12:20|2221.2|2220.9|2221.2|2220.9|2221.6|2221.3|2221.2|2220.9|64
1618326750000|2021-04-13 15:12:30|2221.3|2221|2221|2220.7|2221.3|2221|2220.8|2220.5|77
1618326760000|2021-04-13 15:12:40|2220.9|2220.6|2220.9|2220.6|2221.3|2221|2220.7|2220.4|69
1618326770000|2021-04-13 15:12:50|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|25
1618326780000|2021-04-13 15:13:00|2220.9|2220.6|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|36
1618326790000|2021-04-13 15:13:10|2220.9|2220.6|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|59
1618326800000|2021-04-13 15:13:20|2220.7|2220.4|2220.1|2219.8|2220.7|2220.4|2220|2219.7|119
1618326810000|2021-04-13 15:13:30|2220|2219.7|2220.1|2219.8|2220.4|2220.1|2219.9|2219.6|88
1618326820000|2021-04-13 15:13:40|2220.3|2220|2220.9|2220.6|2221|2220.7|2220.1|2219.8|82
1618326830000|2021-04-13 15:13:50|2221|2220.7|2220.3|2220|2221.1|2220.8|2220.3|2220|67
1618326840000|2021-04-13 15:14:00|2220.4|2220.1|2220.3|2220|2220.6|2220.3|2220.3|2220|30
1618326850000|2021-04-13 15:14:10|2220.5|2220.2|2220|2219.7|2220.7|2220.4|2219.8|2219.5|82
1618326860000|2021-04-13 15:14:20|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|50
1618326870000|2021-04-13 15:14:30|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|42
1618326880000|2021-04-13 15:14:40|2219.6|2219.3|2219.4|2219.1|2219.9|2219.6|2219.4|2219.1|54
1618326890000|2021-04-13 15:14:50|2219.3|2219|2219.3|2219|2219.6|2219.3|2219.3|2219|89
1618326900000|2021-04-13 15:15:00|2219.2|2218.9|2218.6|2218.3|2219.5|2219.2|2218.6|2218.3|130
1618326910000|2021-04-13 15:15:10|2218.3|2218|2218.8|2218.5|2219.2|2218.9|2218.3|2218|143
1618326920000|2021-04-13 15:15:20|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.6|2218.3|34
1618326930000|2021-04-13 15:15:30|2219|2218.7|2219.7|2219.4|2219.8|2219.5|2219|2218.7|93
1618326940000|2021-04-13 15:15:40|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|47
1618326950000|2021-04-13 15:15:50|2220.1|2219.8|2220.8|2220.5|2220.9|2220.6|2220|2219.7|80
1618326960000|2021-04-13 15:16:00|2221.1|2220.8|2221|2220.7|2221.4|2221.1|2221|2220.7|98
1618326970000|2021-04-13 15:16:10|2220.7|2220.4|2220.2|2219.9|2220.7|2220.4|2219.7|2219.4|112
1618326980000|2021-04-13 15:16:20|2219.8|2219.5|2220.5|2220.2|2220.5|2220.2|2219.7|2219.4|42
1618326990000|2021-04-13 15:16:30|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220.1|2219.8|16
1618327000000|2021-04-13 15:16:40|2219.9|2219.6|2219.4|2219.1|2219.9|2219.6|2219.4|2219.1|40
1618327010000|2021-04-13 15:16:50|2219.5|2219.2|2219.7|2219.4|2220|2219.7|2219.3|2219|31
1618327020000|2021-04-13 15:17:00|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.4|2219.1|36
1618327030000|2021-04-13 15:17:10|2220|2219.7|2219.5|2219.2|2220|2219.7|2219.3|2219|42
1618327040000|2021-04-13 15:17:20|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|69
1618327050000|2021-04-13 15:17:30|2219.2|2218.9|2218.2|2217.9|2219.2|2218.9|2218.2|2217.9|72
1618327060000|2021-04-13 15:17:40|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|70
1618327070000|2021-04-13 15:17:50|2218.1|2217.8|2217.5|2217.2|2218.1|2217.8|2217.5|2217.2|40
1618327080000|2021-04-13 15:18:00|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217|2216.7|182
1618327090000|2021-04-13 15:18:10|2217.7|2217.4|2217.9|2217.6|2218.1|2217.8|2217.7|2217.4|59
1618327100000|2021-04-13 15:18:20|2218|2217.7|2218.6|2218.3|2218.6|2218.3|2217.7|2217.4|37
1618327110000|2021-04-13 15:18:30|2218.5|2218.2|2218.3|2218|2218.8|2218.5|2218.3|2218|21
1618327120000|2021-04-13 15:18:40|2218.4|2218.1|2218.7|2218.4|2218.8|2218.5|2218.4|2218.1|28
1618327130000|2021-04-13 15:18:50|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|44
1618327140000|2021-04-13 15:19:00|2218.7|2218.4|2218.1|2217.8|2218.7|2218.4|2218|2217.7|61
1618327150000|2021-04-13 15:19:10|2218|2217.7|2218.3|2218|2218.3|2218|2217.7|2217.4|43
1618327160000|2021-04-13 15:19:20|2218.4|2218.1|2219.4|2219.1|2219.4|2219.1|2218.4|2218.1|44
1618327170000|2021-04-13 15:19:30|2219.5|2219.2|2219.1|2218.8|2219.5|2219.2|2219.1|2218.8|30
1618327180000|2021-04-13 15:19:40|2219|2218.7|2219.3|2219|2219.3|2219|2218.9|2218.6|6
1618327190000|2021-04-13 15:19:50|2219.4|2219.1|2219.9|2219.6|2220|2219.7|2219.4|2219.1|23
1618327200000|2021-04-13 15:20:00|2219.6|2219.3|2219.1|2218.8|2219.6|2219.3|2219.1|2218.8|41
1618327210000|2021-04-13 15:20:10|2219.2|2218.9|2218.7|2218.4|2219.3|2219|2218.6|2218.3|18
1618327220000|2021-04-13 15:20:20|2218.8|2218.5|2218.2|2217.9|2218.8|2218.5|2218.1|2217.8|29
1618327230000|2021-04-13 15:20:30|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.3|2218|17
1618327240000|2021-04-13 15:20:40|2218.7|2218.4|2218.7|2218.4|2219|2218.7|2218.6|2218.3|19
1618327250000|2021-04-13 15:20:50|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|9
1618327260000|2021-04-13 15:21:00|2218.3|2218|2218.1|2217.8|2218.3|2218|2217.9|2217.6|22
1618327270000|2021-04-13 15:21:10|2217.9|2217.6|2218.3|2218|2218.3|2218|2217.9|2217.6|9
1618327280000|2021-04-13 15:21:20|2218.4|2218.1|2219.4|2219.1|2219.4|2219.1|2218.4|2218.1|48
1618327290000|2021-04-13 15:21:30|2219.1|2218.8|2219.5|2219.2|2219.5|2219.2|2218.9|2218.6|11
1618327300000|2021-04-13 15:21:40|2219.2|2218.9|2219|2218.7|2219.3|2219|2219|2218.7|19
1618327310000|2021-04-13 15:21:50|2219.1|2218.8|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|35
1618327320000|2021-04-13 15:22:00|2218.8|2218.5|2218|2217.7|2218.8|2218.5|2217.8|2217.5|36
1618327330000|2021-04-13 15:22:10|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.5|2217.2|33
1618327340000|2021-04-13 15:22:20|2217.5|2217.2|2218|2217.7|2218.1|2217.8|2217.5|2217.2|39
1618327350000|2021-04-13 15:22:30|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|17
1618327360000|2021-04-13 15:22:40|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|25
1618327370000|2021-04-13 15:22:50|2218|2217.7|2218.5|2218.2|2218.8|2218.5|2218|2217.7|48
1618327380000|2021-04-13 15:23:00|2218.2|2217.9|2217.3|2217|2218.2|2217.9|2217.2|2216.9|49
1618327390000|2021-04-13 15:23:10|2217.2|2216.9|2217.1|2216.8|2217.5|2217.2|2216.9|2216.6|30
1618327400000|2021-04-13 15:23:20|2217.3|2217|2217.4|2217.1|2217.6|2217.3|2217.3|2217|19
1618327410000|2021-04-13 15:23:30|2217.3|2217|2217.1|2216.8|2217.6|2217.3|2216.9|2216.6|18
1618327420000|2021-04-13 15:23:40|2217|2216.7|2216.7|2216.4|2217.2|2216.9|2216.7|2216.4|38
1618327430000|2021-04-13 15:23:50|2216.8|2216.5|2217.2|2216.9|2217.3|2217|2216.8|2216.5|21
1618327440000|2021-04-13 15:24:00|2217.5|2217.2|2217.1|2216.8|2217.5|2217.2|2216.7|2216.4|41
1618327450000|2021-04-13 15:24:10|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.1|2216.8|23
1618327460000|2021-04-13 15:24:20|2217.4|2217.1|2217.1|2216.8|2217.6|2217.3|2217.1|2216.8|23
1618327470000|2021-04-13 15:24:30|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.5|2216.2|25
1618327480000|2021-04-13 15:24:40|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|13
1618327490000|2021-04-13 15:24:50|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.3|2216|23
1618327500000|2021-04-13 15:25:00|2216.5|2216.2|2216.3|2216|2216.8|2216.5|2216|2215.7|87
1618327510000|2021-04-13 15:25:10|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216|2215.7|19
1618327520000|2021-04-13 15:25:20|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2215.9|2215.6|41
1618327530000|2021-04-13 15:25:30|2216.1|2215.8|2216.6|2216.3|2217.1|2216.8|2216.1|2215.8|38
1618327540000|2021-04-13 15:25:40|2216.7|2216.4|2216.9|2216.6|2217|2216.7|2216.7|2216.4|17
1618327550000|2021-04-13 15:25:50|2216.8|2216.5|2216.3|2216|2216.9|2216.6|2216.3|2216|27
1618327560000|2021-04-13 15:26:00|2216.4|2216.1|2215.4|2215.1|2216.4|2216.1|2215.3|2215|67
1618327570000|2021-04-13 15:26:10|2215.5|2215.2|2215|2214.7|2215.6|2215.3|2214.9|2214.6|115
1618327580000|2021-04-13 15:26:20|2214.9|2214.6|2215|2214.7|2215.3|2215|2214.9|2214.6|163
1618327590000|2021-04-13 15:26:30|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.7|2214.4|36
1618327600000|2021-04-13 15:26:40|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2214.6|2214.3|102
1618327610000|2021-04-13 15:26:50|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2214.8|2214.5|38
1618327620000|2021-04-13 15:27:00|2215|2214.7|2215|2214.7|2215.7|2215.4|2215|2214.7|47
1618327630000|2021-04-13 15:27:10|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.6|2214.3|40
1618327640000|2021-04-13 15:27:20|2215|2214.7|2215|2214.7|2215.3|2215|2214.8|2214.5|27
1618327650000|2021-04-13 15:27:30|2215.2|2214.9|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|20
1618327660000|2021-04-13 15:27:40|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2215.3|2215|13
1618327670000|2021-04-13 15:27:50|2215.2|2214.9|2215.8|2215.5|2215.8|2215.5|2215|2214.7|28
1618327680000|2021-04-13 15:28:00|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|41
1618327690000|2021-04-13 15:28:10|2215.8|2215.5|2216.1|2215.8|2216.3|2216|2215.8|2215.5|37
1618327700000|2021-04-13 15:28:20|2215.9|2215.6|2216.4|2216.1|2216.4|2216.1|2215.8|2215.5|19
1618327710000|2021-04-13 15:28:30|2216.3|2216|2216.6|2216.3|2216.9|2216.6|2216.2|2215.9|53
1618327720000|2021-04-13 15:28:40|2216.5|2216.2|2215.7|2215.4|2216.5|2216.2|2215.7|2215.4|26
1618327730000|2021-04-13 15:28:50|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.4|2215.1|53
1618327740000|2021-04-13 15:29:00|2216|2215.7|2216.2|2215.9|2216.4|2216.1|2216|2215.7|13
1618327750000|2021-04-13 15:29:10|2216.1|2215.8|2215.8|2215.5|2216.1|2215.8|2215.4|2215.1|35
1618327760000|2021-04-13 15:29:20|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|17
1618327770000|2021-04-13 15:29:30|2215.9|2215.6|2215.5|2215.2|2215.9|2215.6|2215.4|2215.1|27
1618327780000|2021-04-13 15:29:40|2215.4|2215.1|2215.1|2214.8|2215.5|2215.2|2215.1|2214.8|27
1618327790000|2021-04-13 15:29:50|2215.3|2215|2216.1|2215.8|2216.1|2215.8|2215.3|2215|42
1618327800000|2021-04-13 15:30:00|2216.5|2216.2|2216.3|2216|2216.6|2216.3|2216.3|2216|88
1618327810000|2021-04-13 15:30:10|2216.2|2215.9|2216.9|2216.6|2216.9|2216.6|2216.1|2215.8|37
1618327820000|2021-04-13 15:30:20|2217|2216.7|2217.3|2217|2217.4|2217.1|2217|2216.7|78
1618327830000|2021-04-13 15:30:30|2217.2|2216.9|2217.6|2217.3|2217.8|2217.5|2217.2|2216.9|43
1618327840000|2021-04-13 15:30:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|83
1618327850000|2021-04-13 15:30:50|2217.7|2217.4|2217.9|2217.6|2218|2217.7|2217.2|2216.9|153
1618327860000|2021-04-13 15:31:00|2217.7|2217.4|2217.9|2217.6|2218|2217.7|2217.5|2217.2|55
1618327870000|2021-04-13 15:31:10|2218|2217.7|2218.2|2217.9|2218.4|2218.1|2217.8|2217.5|75
1618327880000|2021-04-13 15:31:20|2218.4|2218.1|2219.2|2218.9|2219.3|2219|2218.3|2218|95
1618327890000|2021-04-13 15:31:30|2219.3|2219|2218.9|2218.6|2219.5|2219.2|2218.9|2218.6|87
1618327900000|2021-04-13 15:31:40|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2218.9|2218.6|28
1618327910000|2021-04-13 15:31:50|2219.3|2219|2218.9|2218.6|2219.6|2219.3|2218.9|2218.6|54
1618327920000|2021-04-13 15:32:00|2218.8|2218.5|2219.3|2219|2219.4|2219.1|2218.5|2218.2|42
1618327930000|2021-04-13 15:32:10|2219.2|2218.9|2219.4|2219.1|2219.5|2219.2|2218.9|2218.6|71
1618327940000|2021-04-13 15:32:20|2219.1|2218.8|2218.4|2218.1|2219.3|2219|2218.4|2218.1|43
1618327950000|2021-04-13 15:32:30|2218.3|2218|2218.9|2218.6|2218.9|2218.6|2218|2217.7|59
1618327960000|2021-04-13 15:32:40|2219|2218.7|2219.1|2218.8|2219.2|2218.9|2219|2218.7|10
1618327970000|2021-04-13 15:32:50|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219|2218.7|8
1618327980000|2021-04-13 15:33:00|2219.3|2219|2220.1|2219.8|2220.2|2219.9|2219.2|2218.9|64
1618327990000|2021-04-13 15:33:10|2219.9|2219.6|2220|2219.7|2220.3|2220|2219.6|2219.3|31
1618328000000|2021-04-13 15:33:20|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220|2219.7|14
1618328010000|2021-04-13 15:33:30|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|6
1618328020000|2021-04-13 15:33:40|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|24
1618328030000|2021-04-13 15:33:50|2220|2219.7|2220.5|2220.2|2220.5|2220.2|2220|2219.7|28
1618328040000|2021-04-13 15:34:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220|2219.7|51
1618328050000|2021-04-13 15:34:10|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220|2219.7|36
1618328060000|2021-04-13 15:34:20|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220|2219.7|55
1618328070000|2021-04-13 15:34:30|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220|2219.7|18
1618328080000|2021-04-13 15:34:40|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|15
1618328090000|2021-04-13 15:34:50|2220.1|2219.8|2220.5|2220.2|2220.6|2220.3|2220.1|2219.8|37
1618328100000|2021-04-13 15:35:00|2220.6|2220.3|2220|2219.7|2220.6|2220.3|2220|2219.7|35
1618328110000|2021-04-13 15:35:10|2220.1|2219.8|2220.8|2220.5|2220.8|2220.5|2220|2219.7|46
1618328120000|2021-04-13 15:35:20|2220.6|2220.3|2220.1|2219.8|2220.8|2220.5|2220|2219.7|40
1618328130000|2021-04-13 15:35:30|2220|2219.7|2219|2218.7|2220|2219.7|2218.5|2218.2|81
1618328140000|2021-04-13 15:35:40|2219.1|2218.8|2218.3|2218|2219.1|2218.8|2218.3|2218|36
1618328150000|2021-04-13 15:35:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218|2217.7|33
1618328160000|2021-04-13 15:36:00|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2217.5|2217.2|66
1618328170000|2021-04-13 15:36:10|2218.3|2218|2217.3|2217|2218.3|2218|2217.3|2217|26
1618328180000|2021-04-13 15:36:20|2217.2|2216.9|2217.6|2217.3|2217.6|2217.3|2217.1|2216.8|21
1618328190000|2021-04-13 15:36:30|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.1|2216.8|28
1618328200000|2021-04-13 15:36:40|2217.2|2216.9|2217.2|2216.9|2217.4|2217.1|2217.1|2216.8|46
1618328210000|2021-04-13 15:36:50|2217.1|2216.8|2216.8|2216.5|2217.5|2217.2|2216.8|2216.5|39
1618328220000|2021-04-13 15:37:00|2216.7|2216.4|2215.8|2215.5|2216.8|2216.5|2215.6|2215.3|90
1618328230000|2021-04-13 15:37:10|2216|2215.7|2215.7|2215.4|2216.3|2216|2215.7|2215.4|44
1618328240000|2021-04-13 15:37:20|2215.5|2215.2|2215|2214.7|2215.6|2215.3|2214.9|2214.6|91
1618328250000|2021-04-13 15:37:30|2215.2|2214.9|2215.5|2215.2|2215.6|2215.3|2215|2214.7|33
1618328260000|2021-04-13 15:37:40|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|57
1618328270000|2021-04-13 15:37:50|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.1|2214.8|24
1618328280000|2021-04-13 15:38:00|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2215.4|2215.1|18
1618328290000|2021-04-13 15:38:10|2215.6|2215.3|2215.3|2215|2215.6|2215.3|2215|2214.7|26
1618328300000|2021-04-13 15:38:20|2215.2|2214.9|2214.8|2214.5|2215.2|2214.9|2214.8|2214.5|38
1618328310000|2021-04-13 15:38:30|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.4|2214.1|66
1618328320000|2021-04-13 15:38:40|2215.3|2215|2214.7|2214.4|2215.3|2215|2214.7|2214.4|23
1618328330000|2021-04-13 15:38:50|2214.8|2214.5|2215.4|2215.1|2215.6|2215.3|2214.8|2214.5|16
1618328340000|2021-04-13 15:39:00|2215.5|2215.2|2215|2214.7|2215.7|2215.4|2215|2214.7|26
1618328350000|2021-04-13 15:39:10|2215.1|2214.8|2214.7|2214.4|2215.1|2214.8|2214.6|2214.3|145
1618328360000|2021-04-13 15:39:20|2214.6|2214.3|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|41
1618328370000|2021-04-13 15:39:30|2214.5|2214.2|2214.6|2214.3|2215.3|2215|2214.5|2214.2|107
1618328380000|2021-04-13 15:39:40|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.4|2214.1|69
1618328390000|2021-04-13 15:39:50|2214.7|2214.4|2214.3|2214|2214.7|2214.4|2214.1|2213.8|80
1618328400000|2021-04-13 15:40:00|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.8|2213.5|233
1618328410000|2021-04-13 15:40:10|2214.2|2213.9|2213.9|2213.6|2214.3|2214|2213.7|2213.4|118
1618328420000|2021-04-13 15:40:20|2214|2213.7|2213.2|2212.9|2214|2213.7|2213.2|2212.9|90
1618328430000|2021-04-13 15:40:30|2213.3|2213|2214.2|2213.9|2214.7|2214.4|2213.3|2213|295
1618328440000|2021-04-13 15:40:40|2214.1|2213.8|2214.6|2214.3|2214.6|2214.3|2213.9|2213.6|90
1618328450000|2021-04-13 15:40:50|2215.3|2215|2215.8|2215.5|2216|2215.7|2215|2214.7|79
1618328460000|2021-04-13 15:41:00|2216|2215.7|2216.4|2216.1|2216.6|2216.3|2215.9|2215.6|115
1618328470000|2021-04-13 15:41:10|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.2|2215.9|51
1618328480000|2021-04-13 15:41:20|2216.7|2216.4|2217.4|2217.1|2217.4|2217.1|2216.7|2216.4|85
1618328490000|2021-04-13 15:41:30|2217.3|2217|2216.8|2216.5|2217.4|2217.1|2216.7|2216.4|55
1618328500000|2021-04-13 15:41:40|2217|2216.7|2216.1|2215.8|2217|2216.7|2216.1|2215.8|32
1618328510000|2021-04-13 15:41:50|2216.4|2216.1|2216.7|2216.4|2216.8|2216.5|2216.4|2216.1|11
1618328520000|2021-04-13 15:42:00|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216|2215.7|14
1618328530000|2021-04-13 15:42:10|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|12
1618328540000|2021-04-13 15:42:20|2216.2|2215.9|2217|2216.7|2217|2216.7|2216|2215.7|27
1618328550000|2021-04-13 15:42:30|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.8|2216.5|17
1618328560000|2021-04-13 15:42:40|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.7|2216.4|27
1618328570000|2021-04-13 15:42:50|2216.5|2216.2|2216.3|2216|2216.6|2216.3|2216.2|2215.9|40
1618328580000|2021-04-13 15:43:00|2216.4|2216.1|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|23
1618328590000|2021-04-13 15:43:10|2216.7|2216.4|2216.8|2216.5|2217.1|2216.8|2216.7|2216.4|14
1618328600000|2021-04-13 15:43:20|2216.9|2216.6|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|22
1618328610000|2021-04-13 15:43:30|2216.4|2216.1|2216.8|2216.5|2216.9|2216.6|2216.4|2216.1|19
1618328620000|2021-04-13 15:43:40|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.3|2216|43
1618328630000|2021-04-13 15:43:50|2216.3|2216|2216.9|2216.6|2216.9|2216.6|2216.3|2216|16
1618328640000|2021-04-13 15:44:00|2217|2216.7|2217|2216.7|2217.2|2216.9|2216.9|2216.6|39
1618328650000|2021-04-13 15:44:10|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2217.1|2216.8|27
1618328660000|2021-04-13 15:44:20|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.7|2216.4|18
1618328670000|2021-04-13 15:44:30|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217|2216.7|13
1618328680000|2021-04-13 15:44:40|||||||||11
1618328690000|2021-04-13 15:44:50|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.3|2217|37
1618328700000|2021-04-13 15:45:00|2217.6|2217.3|2217.1|2216.8|2217.8|2217.5|2217.1|2216.8|69
1618328710000|2021-04-13 15:45:10|2217.2|2216.9|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|18
1618328720000|2021-04-13 15:45:20|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2217.2|2216.9|17
1618328730000|2021-04-13 15:45:30|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|25
1618328740000|2021-04-13 15:45:40|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.4|2216.1|26
1618328750000|2021-04-13 15:45:50|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.3|2216|22
1618328760000|2021-04-13 15:46:00|2216.6|2216.3|2217.2|2216.9|2217.3|2217|2216.6|2216.3|38
1618328770000|2021-04-13 15:46:10|2217|2216.7|2217.3|2217|2217.3|2217|2217|2216.7|5
1618328780000|2021-04-13 15:46:20|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217|2216.7|30
1618328790000|2021-04-13 15:46:30|2216.8|2216.5|2216.6|2216.3|2217|2216.7|2216.6|2216.3|17
1618328800000|2021-04-13 15:46:40|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|8
1618328810000|2021-04-13 15:46:50|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|6
1618328820000|2021-04-13 15:47:00|2216.9|2216.6|2216.8|2216.5|2217.1|2216.8|2216.7|2216.4|68
1618328830000|2021-04-13 15:47:10|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.8|2216.5|21
1618328840000|2021-04-13 15:47:20|2216.9|2216.6|2217.5|2217.2|2217.5|2217.2|2216.9|2216.6|14
1618328850000|2021-04-13 15:47:30|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.1|2216.8|34
1618328860000|2021-04-13 15:47:40|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.6|2217.3|26
1618328870000|2021-04-13 15:47:50|2218|2217.7|2218|2217.7|2218.1|2217.8|2217.9|2217.6|38
1618328880000|2021-04-13 15:48:00|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2217.9|2217.6|78
1618328890000|2021-04-13 15:48:10|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|33
1618328900000|2021-04-13 15:48:20|2218.2|2217.9|2218.1|2217.8|2218.4|2218.1|2218|2217.7|12
1618328910000|2021-04-13 15:48:30|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2218|2217.7|15
1618328920000|2021-04-13 15:48:40|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|25
1618328930000|2021-04-13 15:48:50|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2217.9|2217.6|23
1618328940000|2021-04-13 15:49:00|2217.9|2217.6|2217.4|2217.1|2218|2217.7|2217.4|2217.1|48
1618328950000|2021-04-13 15:49:10|2217.6|2217.3|2218|2217.7|2218|2217.7|2217.6|2217.3|11
1618328960000|2021-04-13 15:49:20|2217.9|2217.6|2218.1|2217.8|2218.3|2218|2217.9|2217.6|21
1618328970000|2021-04-13 15:49:30|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.6|2217.3|13
1618328980000|2021-04-13 15:49:40|2217.7|2217.4|2217.7|2217.4|2218|2217.7|2217.7|2217.4|14
1618328990000|2021-04-13 15:49:50|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|4
1618329000000|2021-04-13 15:50:00|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218|2217.7|44
1618329010000|2021-04-13 15:50:10|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.8|2217.5|24
1618329020000|2021-04-13 15:50:20|2218|2217.7|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|15
1618329030000|2021-04-13 15:50:30|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.6|2217.3|19
1618329040000|2021-04-13 15:50:40|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|7
1618329050000|2021-04-13 15:50:50|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|7
1618329060000|2021-04-13 15:51:00|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|4
1618329070000|2021-04-13 15:51:10|2217.8|2217.5|2217.9|2217.6|2218.1|2217.8|2217.8|2217.5|21
1618329080000|2021-04-13 15:51:20|2218.1|2217.8|2218.6|2218.3|2218.7|2218.4|2218.1|2217.8|36
1618329090000|2021-04-13 15:51:30|2218.8|2218.5|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|41
1618329100000|2021-04-13 15:51:40|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.7|2218.4|25
1618329110000|2021-04-13 15:51:50|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|16
1618329120000|2021-04-13 15:52:00|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|12
1618329130000|2021-04-13 15:52:10|2218.7|2218.4|2219.3|2219|2219.4|2219.1|2218.5|2218.2|44
1618329140000|2021-04-13 15:52:20|2219.2|2218.9|2219.8|2219.5|2219.8|2219.5|2219.2|2218.9|37
1618329150000|2021-04-13 15:52:30|2219.7|2219.4|2219.9|2219.6|2220|2219.7|2219.7|2219.4|35
1618329160000|2021-04-13 15:52:40|2220|2219.7|2220|2219.7|2220.1|2219.8|2220|2219.7|13
1618329170000|2021-04-13 15:52:50|2220.2|2219.9|2220|2219.7|2220.3|2220|2219.8|2219.5|51
1618329180000|2021-04-13 15:53:00|2219.9|2219.6|2220.6|2220.3|2220.6|2220.3|2219.9|2219.6|34
1618329190000|2021-04-13 15:53:10|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.4|2220.1|32
1618329200000|2021-04-13 15:53:20|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|20
1618329210000|2021-04-13 15:53:30|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|19
1618329220000|2021-04-13 15:53:40|2220.3|2220|2220.1|2219.8|2220.3|2220|2219.9|2219.6|48
1618329230000|2021-04-13 15:53:50|2220|2219.7|2220.3|2220|2220.3|2220|2220|2219.7|25
1618329240000|2021-04-13 15:54:00|2220.4|2220.1|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|36
1618329250000|2021-04-13 15:54:10|2220.4|2220.1|2220.5|2220.2|2220.7|2220.4|2220.3|2220|19
1618329260000|2021-04-13 15:54:20|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.7|2220.4|22
1618329270000|2021-04-13 15:54:30|2220.9|2220.6|2220.8|2220.5|2221|2220.7|2220.8|2220.5|17
1618329280000|2021-04-13 15:54:40|2221|2220.7|2221|2220.7|2221.2|2220.9|2221|2220.7|18
1618329290000|2021-04-13 15:54:50|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|20
1618329300000|2021-04-13 15:55:00|2221|2220.7|2220.5|2220.2|2221|2220.7|2220.5|2220.2|29
1618329310000|2021-04-13 15:55:10|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.1|2219.8|41
1618329320000|2021-04-13 15:55:20|||||||||5
1618329330000|2021-04-13 15:55:30|2220.7|2220.4|2220.1|2219.8|2220.7|2220.4|2220.1|2219.8|26
1618329340000|2021-04-13 15:55:40|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.8|2219.5|42
1618329350000|2021-04-13 15:55:50|2220.1|2219.8|2219.5|2219.2|2220.1|2219.8|2219.4|2219.1|43
1618329360000|2021-04-13 15:56:00|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|19
1618329370000|2021-04-13 15:56:10|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|26
1618329380000|2021-04-13 15:56:20|2219.7|2219.4|2219|2218.7|2219.7|2219.4|2219|2218.7|83
1618329390000|2021-04-13 15:56:30|2219.1|2218.8|2219.3|2219|2219.5|2219.2|2218.9|2218.6|25
1618329400000|2021-04-13 15:56:40|2219.1|2218.8|2219.6|2219.3|2219.7|2219.4|2219.1|2218.8|11
1618329410000|2021-04-13 15:56:50|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|12
1618329420000|2021-04-13 15:57:00|2219.9|2219.6|2219.7|2219.4|2220|2219.7|2219.7|2219.4|32
1618329430000|2021-04-13 15:57:10|2219.5|2219.2|2219.2|2218.9|2219.6|2219.3|2219.2|2218.9|15
1618329440000|2021-04-13 15:57:20|2219.3|2219|2219|2218.7|2219.3|2219|2218.9|2218.6|39
1618329450000|2021-04-13 15:57:30|2218.9|2218.6|2218.9|2218.6|2219.4|2219.1|2218.9|2218.6|32
1618329460000|2021-04-13 15:57:40|2219|2218.7|2219|2218.7|2219.1|2218.8|2218.7|2218.4|23
1618329470000|2021-04-13 15:57:50|2219.3|2219|2219.9|2219.6|2219.9|2219.6|2219.2|2218.9|19
1618329480000|2021-04-13 15:58:00|2220.1|2219.8|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|19
1618329490000|2021-04-13 15:58:10|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|16
1618329500000|2021-04-13 15:58:20|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|5
1618329510000|2021-04-13 15:58:30|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|21
1618329520000|2021-04-13 15:58:40|2219.8|2219.5|2219.9|2219.6|2220|2219.7|2219.7|2219.4|24
1618329530000|2021-04-13 15:58:50|2220|2219.7|2219.4|2219.1|2220|2219.7|2219.4|2219.1|27
1618329540000|2021-04-13 15:59:00|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.3|2219|18
1618329550000|2021-04-13 15:59:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|4
1618329560000|2021-04-13 15:59:20|2219.5|2219.2|2219.8|2219.5|2219.9|2219.6|2219.3|2219|18
1618329570000|2021-04-13 15:59:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|7
1618329580000|2021-04-13 15:59:40|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|10
1618329590000|2021-04-13 15:59:50|2219.8|2219.5|2220.3|2220|2220.3|2220|2219.8|2219.5|33
1618329600000|2021-04-13 16:00:00|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2219.9|2219.6|27
1618329610000|2021-04-13 16:00:10|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|23
1618329620000|2021-04-13 16:00:20|2220.4|2220.1|2220.5|2220.2|2220.8|2220.5|2220.2|2219.9|22
1618329630000|2021-04-13 16:00:30|2220.8|2220.5|2220.3|2220|2220.8|2220.5|2220.1|2219.8|14
1618329640000|2021-04-13 16:00:40|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|16
1618329650000|2021-04-13 16:00:50|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|36
1618329660000|2021-04-13 16:01:00|2220.8|2220.5|2220.9|2220.6|2221.1|2220.8|2220.7|2220.4|20
1618329670000|2021-04-13 16:01:10|2220.8|2220.5|2221.1|2220.8|2221.3|2221|2220.8|2220.5|55
1618329680000|2021-04-13 16:01:20|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|15
1618329690000|2021-04-13 16:01:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|3
1618329700000|2021-04-13 16:01:40|2221.1|2220.8|2221.2|2220.9|2221.5|2221.2|2221.1|2220.8|138
1618329710000|2021-04-13 16:01:50|2221.3|2221|2221.3|2221|2221.5|2221.2|2221.3|2221|21
1618329720000|2021-04-13 16:02:00|2221.2|2220.9|2221.7|2221.4|2221.8|2221.5|2221.1|2220.8|62
1618329730000|2021-04-13 16:02:10|2221.8|2221.5|2222.1|2221.8|2222.2|2221.9|2221.8|2221.5|83
1618329740000|2021-04-13 16:02:20|2222|2221.7|2222.3|2222|2222.4|2222.1|2222|2221.7|58
1618329750000|2021-04-13 16:02:30|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|50
1618329760000|2021-04-13 16:02:40|2222.3|2222|2221.9|2221.6|2222.3|2222|2221.6|2221.3|70
1618329770000|2021-04-13 16:02:50|2221.8|2221.5|2221.5|2221.2|2222.1|2221.8|2221.5|2221.2|26
1618329780000|2021-04-13 16:03:00|2221.3|2221|2221.8|2221.5|2221.9|2221.6|2221.3|2221|35
1618329790000|2021-04-13 16:03:10|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|9
1618329800000|2021-04-13 16:03:20|2221.8|2221.5|2221.7|2221.4|2222|2221.7|2221.7|2221.4|28
1618329810000|2021-04-13 16:03:30|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|17
1618329820000|2021-04-13 16:03:40|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.7|2221.4|7
1618329830000|2021-04-13 16:03:50|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|4
1618329840000|2021-04-13 16:04:00|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|69
1618329850000|2021-04-13 16:04:10|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|21
1618329860000|2021-04-13 16:04:20|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|3
1618329870000|2021-04-13 16:04:30|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|12
1618329880000|2021-04-13 16:04:40|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|39
1618329890000|2021-04-13 16:04:50|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.6|2221.3|31
1618329900000|2021-04-13 16:05:00|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.2|2220.9|94
1618329910000|2021-04-13 16:05:10|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|58
1618329920000|2021-04-13 16:05:20|2220.7|2220.4|2221.2|2220.9|2221.2|2220.9|2220.6|2220.3|49
1618329930000|2021-04-13 16:05:30|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.1|2220.8|25
1618329940000|2021-04-13 16:05:40|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|9
1618329950000|2021-04-13 16:05:50|2220.8|2220.5|2221.3|2221|2221.4|2221.1|2220.8|2220.5|28
1618329960000|2021-04-13 16:06:00|2221.4|2221.1|2221.3|2221|2221.6|2221.3|2221.3|2221|32
1618329970000|2021-04-13 16:06:10|2221.2|2220.9|2221.3|2221|2221.4|2221.1|2221.2|2220.9|5
1618329980000|2021-04-13 16:06:20|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|3
1618329990000|2021-04-13 16:06:30|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|19
1618330000000|2021-04-13 16:06:40|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|7
1618330010000|2021-04-13 16:06:50|2221.4|2221.1|2220.9|2220.6|2221.4|2221.1|2220.9|2220.6|9
1618330020000|2021-04-13 16:07:00|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|61
1618330030000|2021-04-13 16:07:10|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|7
1618330040000|2021-04-13 16:07:20|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2221|2220.7|48
1618330050000|2021-04-13 16:07:30|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.5|2220.2|34
1618330060000|2021-04-13 16:07:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|9
1618330070000|2021-04-13 16:07:50|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|8
1618330080000|2021-04-13 16:08:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|58
1618330090000|2021-04-13 16:08:10|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|9
1618330100000|2021-04-13 16:08:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|12
1618330110000|2021-04-13 16:08:30|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.5|2220.2|64
1618330120000|2021-04-13 16:08:40|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|26
1618330130000|2021-04-13 16:08:50|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.6|2220.3|10
1618330140000|2021-04-13 16:09:00|2220.8|2220.5|2221.2|2220.9|2221.3|2221|2220.8|2220.5|31
1618330150000|2021-04-13 16:09:10|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.1|2220.8|19
1618330160000|2021-04-13 16:09:20|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|13
1618330170000|2021-04-13 16:09:30|2220.9|2220.6|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|29
1618330180000|2021-04-13 16:09:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|15
1618330190000|2021-04-13 16:09:50|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|16
1618330200000|2021-04-13 16:10:00|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|50
1618330210000|2021-04-13 16:10:10|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.3|2220|41
1618330220000|2021-04-13 16:10:20|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.3|2220|15
1618330230000|2021-04-13 16:10:30|2220.8|2220.5|2221|2220.7|2221.1|2220.8|2220.8|2220.5|26
1618330240000|2021-04-13 16:10:40|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|19
1618330250000|2021-04-13 16:10:50|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.8|2220.5|28
1618330260000|2021-04-13 16:11:00|2221|2220.7|2221|2220.7|2221.2|2220.9|2221|2220.7|19
1618330270000|2021-04-13 16:11:10|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.5|2220.2|68
1618330280000|2021-04-13 16:11:20|2220.4|2220.1|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|13
1618330290000|2021-04-13 16:11:30|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2219.9|2219.6|38
1618330300000|2021-04-13 16:11:40|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|39
1618330310000|2021-04-13 16:11:50|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|79
1618330320000|2021-04-13 16:12:00|2219.7|2219.4|2220|2219.7|2220.1|2219.8|2219.6|2219.3|54
1618330330000|2021-04-13 16:12:10|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.8|2219.5|12
1618330340000|2021-04-13 16:12:20|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2219.9|2219.6|29
1618330350000|2021-04-13 16:12:30|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|42
1618330360000|2021-04-13 16:12:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|41
1618330370000|2021-04-13 16:12:50|2219.8|2219.5|2218.8|2218.5|2219.8|2219.5|2218.7|2218.4|90
1618330380000|2021-04-13 16:13:00|2218.7|2218.4|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|40
1618330390000|2021-04-13 16:13:10|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.3|2218|69
1618330400000|2021-04-13 16:13:20|2218.5|2218.2|2218|2217.7|2218.7|2218.4|2218|2217.7|159
1618330410000|2021-04-13 16:13:30|2218.1|2217.8|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|65
1618330420000|2021-04-13 16:13:40|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.6|2217.3|23
1618330430000|2021-04-13 16:13:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|70
1618330440000|2021-04-13 16:14:00|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.2|2216.9|122
1618330450000|2021-04-13 16:14:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.3|2217|60
1618330460000|2021-04-13 16:14:20|2217.6|2217.3|2217.8|2217.5|2218|2217.7|2217.6|2217.3|33
1618330470000|2021-04-13 16:14:30|2217.9|2217.6|2217.3|2217|2217.9|2217.6|2217.2|2216.9|34
1618330480000|2021-04-13 16:14:40|2217.4|2217.1|2217.8|2217.5|2217.8|2217.5|2217.4|2217.1|34
1618330490000|2021-04-13 16:14:50|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|11
1618330500000|2021-04-13 16:15:00|2217.6|2217.3|2218|2217.7|2218.1|2217.8|2217.6|2217.3|28
1618330510000|2021-04-13 16:15:10|2218.2|2217.9|2218.7|2218.4|2218.8|2218.5|2218.2|2217.9|41
1618330520000|2021-04-13 16:15:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|19
1618330530000|2021-04-13 16:15:30|2218.7|2218.4|2218.5|2218.2|2219|2218.7|2218.5|2218.2|28
1618330540000|2021-04-13 16:15:40|2218.3|2218|2218.2|2217.9|2218.3|2218|2218|2217.7|20
1618330550000|2021-04-13 16:15:50|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.7|2217.4|18
1618330560000|2021-04-13 16:16:00|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.9|2217.6|25
1618330570000|2021-04-13 16:16:10|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2217.6|2217.3|25
1618330580000|2021-04-13 16:16:20|2217.9|2217.6|2218.5|2218.2|2218.5|2218.2|2217.9|2217.6|22
1618330590000|2021-04-13 16:16:30|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|8
1618330600000|2021-04-13 16:16:40|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|22
1618330610000|2021-04-13 16:16:50|2218.7|2218.4|2219.2|2218.9|2219.4|2219.1|2218.7|2218.4|46
1618330620000|2021-04-13 16:17:00|2219.3|2219|2218.9|2218.6|2219.3|2219|2218.5|2218.2|38
1618330630000|2021-04-13 16:17:10|2219|2218.7|2219|2218.7|2219.2|2218.9|2218.8|2218.5|93
1618330640000|2021-04-13 16:17:20|2219.1|2218.8|2219.2|2218.9|2219.5|2219.2|2218.8|2218.5|42
1618330650000|2021-04-13 16:17:30|2219.5|2219.2|2219.3|2219|2219.7|2219.4|2219.2|2218.9|64
1618330660000|2021-04-13 16:17:40|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.1|2218.8|16
1618330670000|2021-04-13 16:17:50|2219.4|2219.1|2219.7|2219.4|2219.7|2219.4|2219.3|2219|23
1618330680000|2021-04-13 16:18:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|28
1618330690000|2021-04-13 16:18:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|36
1618330700000|2021-04-13 16:18:20|2220|2219.7|2220.2|2219.9|2220.3|2220|2219.9|2219.6|42
1618330710000|2021-04-13 16:18:30|2220.3|2220|2220.1|2219.8|2220.3|2220|2220|2219.7|24
1618330720000|2021-04-13 16:18:40|2219.9|2219.6|2220.1|2219.8|2220.2|2219.9|2219.9|2219.6|36
1618330730000|2021-04-13 16:18:50|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|39
1618330740000|2021-04-13 16:19:00|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.1|2219.8|22
1618330750000|2021-04-13 16:19:10|2220.2|2219.9|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|29
1618330760000|2021-04-13 16:19:20|2220.6|2220.3|2219.8|2219.5|2220.6|2220.3|2219.7|2219.4|47
1618330770000|2021-04-13 16:19:30|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|36
1618330780000|2021-04-13 16:19:40|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|15
1618330790000|2021-04-13 16:19:50|2219.6|2219.3|2220.1|2219.8|2220.2|2219.9|2219.5|2219.2|13
1618330800000|2021-04-13 16:20:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|31
1618330810000|2021-04-13 16:20:10|2219.9|2219.6|2220|2219.7|2220.1|2219.8|2219.9|2219.6|18
1618330820000|2021-04-13 16:20:20|2220.1|2219.8|2220.2|2219.9|2220.6|2220.3|2220.1|2219.8|27
1618330830000|2021-04-13 16:20:30|2220.1|2219.8|2219.9|2219.6|2220.3|2220|2219.8|2219.5|9
1618330840000|2021-04-13 16:20:40|2219.8|2219.5|2219.5|2219.2|2220.1|2219.8|2219.5|2219.2|26
1618330850000|2021-04-13 16:20:50|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|31
1618330860000|2021-04-13 16:21:00|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.3|2219|25
1618330870000|2021-04-13 16:21:10|2219.5|2219.2|2220.3|2220|2220.3|2220|2219.5|2219.2|13
1618330880000|2021-04-13 16:21:20|2220.1|2219.8|2220.5|2220.2|2220.5|2220.2|2219.9|2219.6|22
1618330890000|2021-04-13 16:21:30|2220.3|2220|2219.9|2219.6|2220.5|2220.2|2219.9|2219.6|35
1618330900000|2021-04-13 16:21:40|2220|2219.7|2220.3|2220|2220.3|2220|2219.9|2219.6|40
1618330910000|2021-04-13 16:21:50|2220.2|2219.9|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|21
1618330920000|2021-04-13 16:22:00|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|21
1618330930000|2021-04-13 16:22:10|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.2|2219.9|33
1618330940000|2021-04-13 16:22:20|2220.4|2220.1|2219.9|2219.6|2220.4|2220.1|2219.8|2219.5|59
1618330950000|2021-04-13 16:22:30|2220|2219.7|2219.6|2219.3|2220.1|2219.8|2219.5|2219.2|49
1618330960000|2021-04-13 16:22:40|2219.7|2219.4|2220.2|2219.9|2220.2|2219.9|2219.7|2219.4|29
1618330970000|2021-04-13 16:22:50|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220|2219.7|14
1618330980000|2021-04-13 16:23:00|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2219.9|2219.6|13
1618330990000|2021-04-13 16:23:10|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|8
1618331000000|2021-04-13 16:23:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|12
1618331010000|2021-04-13 16:23:30|2220.2|2219.9|2220.3|2220|2220.5|2220.2|2220.2|2219.9|39
1618331020000|2021-04-13 16:23:40|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|10
1618331030000|2021-04-13 16:23:50|2220.3|2220|2220.1|2219.8|2220.3|2220|2220.1|2219.8|10
1618331040000|2021-04-13 16:24:00|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.8|2219.5|21
1618331050000|2021-04-13 16:24:10|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|14
1618331060000|2021-04-13 16:24:20|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|19
1618331070000|2021-04-13 16:24:30|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|11
1618331080000|2021-04-13 16:24:40|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|6
1618331090000|2021-04-13 16:24:50|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|7
1618331100000|2021-04-13 16:25:00|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|5
1618331110000|2021-04-13 16:25:10|2219.6|2219.3|2219.1|2218.8|2219.6|2219.3|2219|2218.7|48
1618331120000|2021-04-13 16:25:20|2218.8|2218.5|2218.8|2218.5|2219|2218.7|2218.7|2218.4|32
1618331130000|2021-04-13 16:25:30|2218.7|2218.4|2218.9|2218.6|2219|2218.7|2218.5|2218.2|41
1618331140000|2021-04-13 16:25:40|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|13
1618331150000|2021-04-13 16:25:50|2218.7|2218.4|2218.9|2218.6|2219.1|2218.8|2218.7|2218.4|5
1618331160000|2021-04-13 16:26:00|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218.3|2218|20
1618331170000|2021-04-13 16:26:10|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|41
1618331180000|2021-04-13 16:26:20|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|10
1618331190000|2021-04-13 16:26:30|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|6
1618331200000|2021-04-13 16:26:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|5
1618331210000|2021-04-13 16:26:50|2218.3|2218|2217.6|2217.3|2218.3|2218|2217.6|2217.3|25
1618331220000|2021-04-13 16:27:00|2217.5|2217.2|2216.8|2216.5|2217.5|2217.2|2216.7|2216.4|102
1618331230000|2021-04-13 16:27:10|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.6|2216.3|36
1618331240000|2021-04-13 16:27:20|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|22
1618331250000|2021-04-13 16:27:30|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|13
1618331260000|2021-04-13 16:27:40|2217.2|2216.9|2217.5|2217.2|2217.5|2217.2|2217.2|2216.9|16
1618331270000|2021-04-13 16:27:50|2217.2|2216.9|2217|2216.7|2217.4|2217.1|2217|2216.7|17
1618331280000|2021-04-13 16:28:00|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.6|2216.3|27
1618331290000|2021-04-13 16:28:10|2216.7|2216.4|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|28
1618331300000|2021-04-13 16:28:20|2216.7|2216.4|2216|2215.7|2216.7|2216.4|2216|2215.7|47
1618331310000|2021-04-13 16:28:30|2215.9|2215.6|2215.8|2215.5|2216.1|2215.8|2215.8|2215.5|19
1618331320000|2021-04-13 16:28:40|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|32
1618331330000|2021-04-13 16:28:50|2215.4|2215.1|2214.9|2214.6|2215.4|2215.1|2214.9|2214.6|48
1618331340000|2021-04-13 16:29:00|2215.3|2215|2215|2214.7|2215.3|2215|2215|2214.7|50
1618331350000|2021-04-13 16:29:10|2215.1|2214.8|2215.5|2215.2|2215.5|2215.2|2215.1|2214.8|33
1618331360000|2021-04-13 16:29:20|2215.2|2214.9|2215.6|2215.3|2215.6|2215.3|2215.2|2214.9|68
1618331370000|2021-04-13 16:29:30|2215.4|2215.1|2215|2214.7|2215.4|2215.1|2214.9|2214.6|31
1618331380000|2021-04-13 16:29:40|2215.2|2214.9|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|28
1618331390000|2021-04-13 16:29:50|2215.3|2215|2215.3|2215|2215.5|2215.2|2215.1|2214.8|28
1618331400000|2021-04-13 16:30:00|2215.1|2214.8|2215.1|2214.8|2215.3|2215|2215|2214.7|38
1618331410000|2021-04-13 16:30:10|2215|2214.7|2214.5|2214.2|2215.1|2214.8|2214.5|2214.2|61
1618331420000|2021-04-13 16:30:20|2214.6|2214.3|2215.2|2214.9|2215.3|2215|2214.6|2214.3|44
1618331430000|2021-04-13 16:30:30|2215.3|2215|2214.9|2214.6|2215.3|2215|2214.8|2214.5|41
1618331440000|2021-04-13 16:30:40|2215.1|2214.8|2215.1|2214.8|2215.3|2215|2215.1|2214.8|16
1618331450000|2021-04-13 16:30:50|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|9
1618331460000|2021-04-13 16:31:00|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.3|2214|13
1618331470000|2021-04-13 16:31:10|2214.5|2214.2|2214.3|2214|2214.8|2214.5|2214.3|2214|40
1618331480000|2021-04-13 16:31:20|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.3|2214|15
1618331490000|2021-04-13 16:31:30|2214.7|2214.4|2215.2|2214.9|2215.3|2215|2214.5|2214.2|42
1618331500000|2021-04-13 16:31:40|2215.4|2215.1|2215.7|2215.4|2215.9|2215.6|2215.4|2215.1|33
1618331510000|2021-04-13 16:31:50|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|6
1618331520000|2021-04-13 16:32:00|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.3|2215|9
1618331530000|2021-04-13 16:32:10|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|28
1618331540000|2021-04-13 16:32:20|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.3|2215|15
1618331550000|2021-04-13 16:32:30|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.1|2214.8|40
1618331560000|2021-04-13 16:32:40|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.3|2215|22
1618331570000|2021-04-13 16:32:50|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|12
1618331580000|2021-04-13 16:33:00|2215.2|2214.9|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|41
1618331590000|2021-04-13 16:33:10|2215.4|2215.1|2215.1|2214.8|2215.5|2215.2|2215.1|2214.8|41
1618331600000|2021-04-13 16:33:20|2215.2|2214.9|2214.9|2214.6|2215.2|2214.9|2214.8|2214.5|22
1618331610000|2021-04-13 16:33:30|2215.1|2214.8|2214.4|2214.1|2215.1|2214.8|2214.4|2214.1|19
1618331620000|2021-04-13 16:33:40|2214.5|2214.2|2214.7|2214.4|2214.8|2214.5|2214.3|2214|65
1618331630000|2021-04-13 16:33:50|2214.9|2214.6|2214.4|2214.1|2214.9|2214.6|2214.2|2213.9|32
1618331640000|2021-04-13 16:34:00|2214.3|2214|2214.7|2214.4|2214.7|2214.4|2214.2|2213.9|19
1618331650000|2021-04-13 16:34:10|2214.6|2214.3|2214.2|2213.9|2214.6|2214.3|2214.2|2213.9|24
1618331660000|2021-04-13 16:34:20|2214.3|2214|2213.8|2213.5|2214.4|2214.1|2213.7|2213.4|91
1618331670000|2021-04-13 16:34:30|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|9
1618331680000|2021-04-13 16:34:40|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|13
1618331690000|2021-04-13 16:34:50|||||||||2
1618331700000|2021-04-13 16:35:00|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.4|2213.1|60
1618331710000|2021-04-13 16:35:10|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|21
1618331720000|2021-04-13 16:35:20|2214.2|2213.9|2214.4|2214.1|2214.6|2214.3|2214.2|2213.9|50
1618331730000|2021-04-13 16:35:30|2214.3|2214|2214.3|2214|2214.3|2214|2214|2213.7|20
1618331740000|2021-04-13 16:35:40|2214.5|2214.2|2214.4|2214.1|2214.9|2214.6|2214.4|2214.1|23
1618331750000|2021-04-13 16:35:50|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|15
1618331760000|2021-04-13 16:36:00|2214.3|2214|2214.1|2213.8|2214.3|2214|2213.9|2213.6|15
1618331770000|2021-04-13 16:36:10|2214.4|2214.1|2215|2214.7|2215|2214.7|2214.4|2214.1|22
1618331780000|2021-04-13 16:36:20|2215.1|2214.8|2215.1|2214.8|2215.3|2215|2215|2214.7|14
1618331790000|2021-04-13 16:36:30|2215|2214.7|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|15
1618331800000|2021-04-13 16:36:40|2215.1|2214.8|2215.3|2215|2215.4|2215.1|2215.1|2214.8|33
1618331810000|2021-04-13 16:36:50|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|26
1618331820000|2021-04-13 16:37:00|2215.5|2215.2|2215.8|2215.5|2215.9|2215.6|2215.5|2215.2|65
1618331830000|2021-04-13 16:37:10|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.7|2215.4|30
1618331840000|2021-04-13 16:37:20|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.7|2215.4|19
1618331850000|2021-04-13 16:37:30|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|57
1618331860000|2021-04-13 16:37:40|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216|2215.7|20
1618331870000|2021-04-13 16:37:50|2216.4|2216.1|2216.3|2216|2216.6|2216.3|2216.3|2216|22
1618331880000|2021-04-13 16:38:00|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216|2215.7|23
1618331890000|2021-04-13 16:38:10|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2216.3|2216|17
1618331900000|2021-04-13 16:38:20|2216.3|2216|2216.6|2216.3|2216.7|2216.4|2216.3|2216|23
1618331910000|2021-04-13 16:38:30|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|14
1618331920000|2021-04-13 16:38:40|2216.6|2216.3|2216.7|2216.4|2217|2216.7|2216.6|2216.3|12
1618331930000|2021-04-13 16:38:50|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|3
1618331940000|2021-04-13 16:39:00|2216.5|2216.2|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|17
1618331950000|2021-04-13 16:39:10|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|18
1618331960000|2021-04-13 16:39:20|2216.2|2215.9|2215.9|2215.6|2216.2|2215.9|2215.9|2215.6|4
1618331970000|2021-04-13 16:39:30|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|19
1618331980000|2021-04-13 16:39:40|2215.9|2215.6|2215.4|2215.1|2216|2215.7|2215.3|2215|44
1618331990000|2021-04-13 16:39:50|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2215.3|2215|24
1618332000000|2021-04-13 16:40:00|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.3|2215|41
1618332010000|2021-04-13 16:40:10|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.1|2214.8|51
1618332020000|2021-04-13 16:40:20|2215.9|2215.6|2215.5|2215.2|2216|2215.7|2215.5|2215.2|21
1618332030000|2021-04-13 16:40:30|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|13
1618332040000|2021-04-13 16:40:40|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|10
1618332050000|2021-04-13 16:40:50|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|5
1618332060000|2021-04-13 16:41:00|2215.4|2215.1|2215.1|2214.8|2215.5|2215.2|2215|2214.7|21
1618332070000|2021-04-13 16:41:10|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2215.1|2214.8|13
1618332080000|2021-04-13 16:41:20|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|8
1618332090000|2021-04-13 16:41:30|2215.3|2215|2215.1|2214.8|2215.3|2215|2215.1|2214.8|8
1618332100000|2021-04-13 16:41:40|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|6
1618332110000|2021-04-13 16:41:50|2215|2214.7|2215|2214.7|2215|2214.7|2214.9|2214.6|7
1618332120000|2021-04-13 16:42:00|2214.8|2214.5|2214.7|2214.4|2215.1|2214.8|2214.6|2214.3|22
1618332130000|2021-04-13 16:42:10|2214.8|2214.5|2214.7|2214.4|2215|2214.7|2214.7|2214.4|10
1618332140000|2021-04-13 16:42:20|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|8
1618332150000|2021-04-13 16:42:30|2214.6|2214.3|2214.7|2214.4|2214.8|2214.5|2214.6|2214.3|49
1618332160000|2021-04-13 16:42:40|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|5
1618332170000|2021-04-13 16:42:50|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.7|2214.4|16
1618332180000|2021-04-13 16:43:00|2215.1|2214.8|2214.7|2214.4|2215.1|2214.8|2214.7|2214.4|13
1618332190000|2021-04-13 16:43:10|2214.8|2214.5|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|44
1618332200000|2021-04-13 16:43:20|2214.8|2214.5|2214.5|2214.2|2214.8|2214.5|2214.2|2213.9|63
1618332210000|2021-04-13 16:43:30|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.1|2213.8|38
1618332220000|2021-04-13 16:43:40|2214.3|2214|2214.2|2213.9|2214.6|2214.3|2214.1|2213.8|96
1618332230000|2021-04-13 16:43:50|2214.3|2214|2213.5|2213.2|2214.3|2214|2213.3|2213|99
1618332240000|2021-04-13 16:44:00|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.3|2212|229
1618332250000|2021-04-13 16:44:10|2212.8|2212.5|2212.2|2211.9|2212.8|2212.5|2212.2|2211.9|50
1618332260000|2021-04-13 16:44:20|2212.3|2212|2212|2211.7|2212.3|2212|2211.9|2211.6|119
1618332270000|2021-04-13 16:44:30|2211.9|2211.6|2212.3|2212|2212.5|2212.2|2211.9|2211.6|95
1618332280000|2021-04-13 16:44:40|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2211.7|2211.4|57
1618332290000|2021-04-13 16:44:50|2211.8|2211.5|2211.5|2211.2|2212|2211.7|2211.4|2211.1|31
1618332300000|2021-04-13 16:45:00|2211.3|2211|2210.4|2210.1|2211.3|2211|2210.2|2209.9|136
1618332310000|2021-04-13 16:45:10|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.3|2210|51
1618332320000|2021-04-13 16:45:20|2210.7|2210.4|2211.5|2211.2|2211.5|2211.2|2210.7|2210.4|73
1618332330000|2021-04-13 16:45:30|2211.4|2211.1|2211|2210.7|2211.7|2211.4|2211|2210.7|61
1618332340000|2021-04-13 16:45:40|2210.9|2210.6|2210.7|2210.4|2211|2210.7|2210.6|2210.3|29
1618332350000|2021-04-13 16:45:50|2210.6|2210.3|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|23
1618332360000|2021-04-13 16:46:00|2210.1|2209.8|2209.6|2209.3|2210.1|2209.8|2209.6|2209.3|91
1618332370000|2021-04-13 16:46:10|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|72
1618332380000|2021-04-13 16:46:20|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.4|2209.1|51
1618332390000|2021-04-13 16:46:30|2209.5|2209.2|2209.6|2209.3|2209.9|2209.6|2209.5|2209.2|45
1618332400000|2021-04-13 16:46:40|2209.5|2209.2|2208.5|2208.2|2209.5|2209.2|2208.4|2208.1|329
1618332410000|2021-04-13 16:46:50|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2207.9|2207.6|148
1618332420000|2021-04-13 16:47:00|2208.5|2208.2|2208.5|2208.2|2208.8|2208.5|2208.3|2208|137
1618332430000|2021-04-13 16:47:10|2208.1|2207.8|2207.2|2206.9|2208.3|2208|2207.2|2206.9|255
1618332440000|2021-04-13 16:47:20|2207.3|2207|2206.5|2206.2|2207.3|2207|2206.5|2206.2|339
1618332450000|2021-04-13 16:47:30|2206.6|2206.3|2206.3|2206|2206.9|2206.6|2206.2|2205.9|101
1618332460000|2021-04-13 16:47:40|2206.2|2205.9|2206.1|2205.8|2206.3|2206|2206|2205.7|84
1618332470000|2021-04-13 16:47:50|2206|2205.7|2205.3|2205|2206|2205.7|2205.3|2205|112
1618332480000|2021-04-13 16:48:00|2205.2|2204.9|2205.5|2205.2|2205.9|2205.6|2205.2|2204.9|98
1618332490000|2021-04-13 16:48:10|2205.6|2205.3|2206|2205.7|2206.2|2205.9|2205.4|2205.1|175
1618332500000|2021-04-13 16:48:20|2206.3|2206|2206.3|2206|2206.3|2206|2205.8|2205.5|126
1618332510000|2021-04-13 16:48:30|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206|2205.7|116
1618332520000|2021-04-13 16:48:40|2206.6|2206.3|2207.1|2206.8|2207.2|2206.9|2206.1|2205.8|121
1618332530000|2021-04-13 16:48:50|2207.2|2206.9|2207.4|2207.1|2207.6|2207.3|2207.1|2206.8|51
1618332540000|2021-04-13 16:49:00|2207.6|2207.3|2206.8|2206.5|2207.6|2207.3|2206.8|2206.5|41
1618332550000|2021-04-13 16:49:10|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|55
1618332560000|2021-04-13 16:49:20|2206.7|2206.4|2207.4|2207.1|2207.4|2207.1|2206.6|2206.3|25
1618332570000|2021-04-13 16:49:30|2207.5|2207.2|2208.2|2207.9|2208.2|2207.9|2207.5|2207.2|51
1618332580000|2021-04-13 16:49:40|2208.3|2208|2208.4|2208.1|2208.7|2208.4|2208.2|2207.9|51
1618332590000|2021-04-13 16:49:50|2208.3|2208|2208.7|2208.4|2208.7|2208.4|2208.2|2207.9|31
1618332600000|2021-04-13 16:50:00|2208.8|2208.5|2208.7|2208.4|2209.2|2208.9|2208.5|2208.2|113
1618332610000|2021-04-13 16:50:10|2208.8|2208.5|2208.5|2208.2|2209.2|2208.9|2208.5|2208.2|37
1618332620000|2021-04-13 16:50:20|2208.3|2208|2208.8|2208.5|2208.8|2208.5|2208.2|2207.9|30
1618332630000|2021-04-13 16:50:30|2208.7|2208.4|2208.3|2208|2208.7|2208.4|2208.3|2208|20
1618332640000|2021-04-13 16:50:40|2208.2|2207.9|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|16
1618332650000|2021-04-13 16:50:50|2208.1|2207.8|2208.3|2208|2208.5|2208.2|2208.1|2207.8|28
1618332660000|2021-04-13 16:51:00|2208.2|2207.9|2207.5|2207.2|2208.2|2207.9|2207.3|2207|36
1618332670000|2021-04-13 16:51:10|2207.6|2207.3|2208.5|2208.2|2208.5|2208.2|2207.6|2207.3|26
1618332680000|2021-04-13 16:51:20|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|26
1618332690000|2021-04-13 16:51:30|2208.6|2208.3|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|18
1618332700000|2021-04-13 16:51:40|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|4
1618332710000|2021-04-13 16:51:50|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|22
1618332720000|2021-04-13 16:52:00|2208.7|2208.4|2209|2208.7|2209.1|2208.8|2208.3|2208|33
1618332730000|2021-04-13 16:52:10|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2208.8|2208.5|20
1618332740000|2021-04-13 16:52:20|2209.1|2208.8|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|11
1618332750000|2021-04-13 16:52:30|2208.8|2208.5|2209.1|2208.8|2209.2|2208.9|2208.8|2208.5|41
1618332760000|2021-04-13 16:52:40|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209|2208.7|17
1618332770000|2021-04-13 16:52:50|2209.3|2209|2209.1|2208.8|2209.5|2209.2|2208.7|2208.4|79
1618332780000|2021-04-13 16:53:00|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2208.9|2208.6|44
1618332790000|2021-04-13 16:53:10|2209|2208.7|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|33
1618332800000|2021-04-13 16:53:20|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|54
1618332810000|2021-04-13 16:53:30|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2209|2208.7|19
1618332820000|2021-04-13 16:53:40|2209.1|2208.8|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|25
1618332830000|2021-04-13 16:53:50|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|20
1618332840000|2021-04-13 16:54:00|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|90
1618332850000|2021-04-13 16:54:10|2208.9|2208.6|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|23
1618332860000|2021-04-13 16:54:20|2209|2208.7|2209.4|2209.1|2209.6|2209.3|2208.9|2208.6|69
1618332870000|2021-04-13 16:54:30|2209.5|2209.2|2210.3|2210|2210.4|2210.1|2209.5|2209.2|26
1618332880000|2021-04-13 16:54:40|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.2|2209.9|35
1618332890000|2021-04-13 16:54:50|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.3|2210|20
1618332900000|2021-04-13 16:55:00|2210.4|2210.1|2210|2209.7|2210.4|2210.1|2210|2209.7|46
1618332910000|2021-04-13 16:55:10|2209.8|2209.5|2210.5|2210.2|2210.5|2210.2|2209.8|2209.5|43
1618332920000|2021-04-13 16:55:20|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.2|2208.9|383
1618332930000|2021-04-13 16:55:30|2209.3|2209|2209.5|2209.2|2209.6|2209.3|2209.3|2209|61
1618332940000|2021-04-13 16:55:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|28
1618332950000|2021-04-13 16:55:50|2209.4|2209.1|2209.1|2208.8|2210.2|2209.9|2209.1|2208.8|260
1618332960000|2021-04-13 16:56:00|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|47
1618332970000|2021-04-13 16:56:10|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.6|2208.3|66
1618332980000|2021-04-13 16:56:20|2208.7|2208.4|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|19
1618332990000|2021-04-13 16:56:30|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|44
1618333000000|2021-04-13 16:56:40|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|31
1618333010000|2021-04-13 16:56:50|2209.6|2209.3|2210.1|2209.8|2210.2|2209.9|2209.5|2209.2|36
1618333020000|2021-04-13 16:57:00|2210.2|2209.9|2210.8|2210.5|2210.8|2210.5|2210.2|2209.9|50
1618333030000|2021-04-13 16:57:10|2210.9|2210.6|2210.4|2210.1|2211.2|2210.9|2210.4|2210.1|89
1618333040000|2021-04-13 16:57:20|2210.5|2210.2|2209.8|2209.5|2210.5|2210.2|2209.8|2209.5|47
1618333050000|2021-04-13 16:57:30|2209.9|2209.6|2210.6|2210.3|2210.6|2210.3|2209.8|2209.5|33
1618333060000|2021-04-13 16:57:40|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|29
1618333070000|2021-04-13 16:57:50|2210.8|2210.5|2209.1|2208.8|2210.8|2210.5|2208.9|2208.6|650
1618333080000|2021-04-13 16:58:00|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|69
1618333090000|2021-04-13 16:58:10|2209|2208.7|2208.2|2207.9|2209.2|2208.9|2207.9|2207.6|159
1618333100000|2021-04-13 16:58:20|2208.3|2208|2209.2|2208.9|2209.3|2209|2208.2|2207.9|74
1618333110000|2021-04-13 16:58:30|2209.1|2208.8|2208.9|2208.6|2209.2|2208.9|2208.7|2208.4|121
1618333120000|2021-04-13 16:58:40|2209|2208.7|2208.6|2208.3|2209.2|2208.9|2208.6|2208.3|36
1618333130000|2021-04-13 16:58:50|2208.5|2208.2|2208.3|2208|2208.8|2208.5|2208.3|2208|24
1618333140000|2021-04-13 16:59:00|2208.4|2208.1|2209|2208.7|2209|2208.7|2208.4|2208.1|14
1618333150000|2021-04-13 16:59:10|2209.1|2208.8|2208.8|2208.5|2209.1|2208.8|2208.8|2208.5|16
1618333160000|2021-04-13 16:59:20|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2208.8|2208.5|24
1618333170000|2021-04-13 16:59:30|2209.3|2209|2208.8|2208.5|2209.3|2209|2208.7|2208.4|50
1618333180000|2021-04-13 16:59:40|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|7
1618333190000|2021-04-13 16:59:50|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.1|2207.8|73
1618333200000|2021-04-13 17:00:00|2208.2|2207.9|2207.9|2207.6|2208.3|2208|2207.9|2207.6|31
1618333210000|2021-04-13 17:00:10|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2207.9|2207.6|115
1618333220000|2021-04-13 17:00:20|2209|2208.7|2208.7|2208.4|2209.2|2208.9|2208.7|2208.4|39
1618333230000|2021-04-13 17:00:30|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|12
1618333240000|2021-04-13 17:00:40|2209.1|2208.8|2209|2208.7|2209.2|2208.9|2209|2208.7|64
1618333250000|2021-04-13 17:00:50|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|25
1618333260000|2021-04-13 17:01:00|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|28
1618333270000|2021-04-13 17:01:10|2209.1|2208.8|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|44
1618333280000|2021-04-13 17:01:20|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.4|2208.1|33
1618333290000|2021-04-13 17:01:30|2208.4|2208.1|2208.1|2207.8|2208.5|2208.2|2208.1|2207.8|20
1618333300000|2021-04-13 17:01:40|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.1|2207.8|19
1618333310000|2021-04-13 17:01:50|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|11
1618333320000|2021-04-13 17:02:00|2209|2208.7|2210|2209.7|2210|2209.7|2208.6|2208.3|371
1618333330000|2021-04-13 17:02:10|2209.6|2209.3|2208.9|2208.6|2209.6|2209.3|2208.7|2208.4|51
1618333340000|2021-04-13 17:02:20|2209|2208.7|2209.4|2209.1|2209.6|2209.3|2209|2208.7|29
1618333350000|2021-04-13 17:02:30|2209.3|2209|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|21
1618333360000|2021-04-13 17:02:40|2209|2208.7|2208.6|2208.3|2209.1|2208.8|2208.5|2208.2|44
1618333370000|2021-04-13 17:02:50|2208.7|2208.4|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|29
1618333380000|2021-04-13 17:03:00|2208.6|2208.3|2209.1|2208.8|2209.1|2208.8|2208.6|2208.3|29
1618333390000|2021-04-13 17:03:10|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|32
1618333400000|2021-04-13 17:03:20|2209.1|2208.8|2209.5|2209.2|2209.6|2209.3|2209.1|2208.8|18
1618333410000|2021-04-13 17:03:30|2209.4|2209.1|2210|2209.7|2210|2209.7|2209.2|2208.9|47
1618333420000|2021-04-13 17:03:40|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210|2209.7|55
1618333430000|2021-04-13 17:03:50|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2210.1|2209.8|28
1618333440000|2021-04-13 17:04:00|2210.3|2210|2210.9|2210.6|2210.9|2210.6|2210.2|2209.9|39
1618333450000|2021-04-13 17:04:10|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.2|2209.9|29
1618333460000|2021-04-13 17:04:20|2210.5|2210.2|2211|2210.7|2211|2210.7|2210.5|2210.2|16
1618333470000|2021-04-13 17:04:30|2211.1|2210.8|2210.9|2210.6|2211.4|2211.1|2210.7|2210.4|40
1618333480000|2021-04-13 17:04:40|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|19
1618333490000|2021-04-13 17:04:50|2210.7|2210.4|2211|2210.7|2211|2210.7|2210.6|2210.3|23
1618333500000|2021-04-13 17:05:00|2211.4|2211.1|2211.4|2211.1|2211.7|2211.4|2211.3|2211|47
1618333510000|2021-04-13 17:05:10|2211.3|2211|2212.1|2211.8|2212.1|2211.8|2211.3|2211|114
1618333520000|2021-04-13 17:05:20|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2211.7|2211.4|41
1618333530000|2021-04-13 17:05:30|2212|2211.7|2212.3|2212|2212.4|2212.1|2212|2211.7|28
1618333540000|2021-04-13 17:05:40|2212.5|2212.2|2211.8|2211.5|2212.5|2212.2|2211.8|2211.5|47
1618333550000|2021-04-13 17:05:50|2211.7|2211.4|2212.3|2212|2212.3|2212|2211.7|2211.4|39
1618333560000|2021-04-13 17:06:00|2212.2|2211.9|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|76
1618333570000|2021-04-13 17:06:10|2211.9|2211.6|2211.1|2210.8|2211.9|2211.6|2211.1|2210.8|42
1618333580000|2021-04-13 17:06:20|2211|2210.7|2211.7|2211.4|2211.7|2211.4|2210.9|2210.6|20
1618333590000|2021-04-13 17:06:30|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|6
1618333600000|2021-04-13 17:06:40|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|16
1618333610000|2021-04-13 17:06:50|2211.7|2211.4|2210.9|2210.6|2211.7|2211.4|2210.9|2210.6|26
1618333620000|2021-04-13 17:07:00|2210.8|2210.5|2210.9|2210.6|2211|2210.7|2210.6|2210.3|31
1618333630000|2021-04-13 17:07:10|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|22
1618333640000|2021-04-13 17:07:20|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|26
1618333650000|2021-04-13 17:07:30|2211|2210.7|2211.3|2211|2211.5|2211.2|2211|2210.7|18
1618333660000|2021-04-13 17:07:40|2211.2|2210.9|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|8
1618333670000|2021-04-13 17:07:50|2211.6|2211.3|2211.3|2211|2211.6|2211.3|2211.3|2211|10
1618333680000|2021-04-13 17:08:00|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.1|2210.8|15
1618333690000|2021-04-13 17:08:10|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.2|2210.9|15
1618333700000|2021-04-13 17:08:20|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.2|2210.9|21
1618333710000|2021-04-13 17:08:30|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|14
1618333720000|2021-04-13 17:08:40|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|13
1618333730000|2021-04-13 17:08:50|||||||||4
1618333740000|2021-04-13 17:09:00|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.3|2211|30
1618333750000|2021-04-13 17:09:10|2211.4|2211.1|2211.1|2210.8|2211.5|2211.2|2211|2210.7|23
1618333760000|2021-04-13 17:09:20|2211.3|2211|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|9
1618333770000|2021-04-13 17:09:30|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|13
1618333780000|2021-04-13 17:09:40|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.9|2210.6|16
1618333790000|2021-04-13 17:09:50|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|5
1618333800000|2021-04-13 17:10:00|2211.3|2211|2211.4|2211.1|2211.7|2211.4|2211.3|2211|23
1618333810000|2021-04-13 17:10:10|2211.5|2211.2|2212.2|2211.9|2212.2|2211.9|2211.5|2211.2|20
1618333820000|2021-04-13 17:10:20|2212.6|2212.3|2212|2211.7|2212.6|2212.3|2212|2211.7|51
1618333830000|2021-04-13 17:10:30|2212.2|2211.9|2211.6|2211.3|2212.2|2211.9|2211.6|2211.3|41
1618333840000|2021-04-13 17:10:40|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.8|2211.5|36
1618333850000|2021-04-13 17:10:50|2212.3|2212|2212.6|2212.3|2212.6|2212.3|2212.2|2211.9|21
1618333860000|2021-04-13 17:11:00|2212.7|2212.4|2212.6|2212.3|2213|2212.7|2212.6|2212.3|61
1618333870000|2021-04-13 17:11:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.1|2211.8|18
1618333880000|2021-04-13 17:11:20|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2212|2211.7|2
1618333890000|2021-04-13 17:11:30|2211.9|2211.6|2211.1|2210.8|2211.9|2211.6|2211|2210.7|91
1618333900000|2021-04-13 17:11:40|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2211|2210.7|10
1618333910000|2021-04-13 17:11:50|2211.3|2211|2211.5|2211.2|2211.6|2211.3|2211.3|2211|107
1618333920000|2021-04-13 17:12:00|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|232
1618333930000|2021-04-13 17:12:10|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|122
1618333940000|2021-04-13 17:12:20|2211.9|2211.6|2211.6|2211.3|2212|2211.7|2211.4|2211.1|187
1618333950000|2021-04-13 17:12:30|2211.5|2211.2|2210.9|2210.6|2211.6|2211.3|2210.9|2210.6|58
1618333960000|2021-04-13 17:12:40|2210.8|2210.5|2210.7|2210.4|2210.9|2210.6|2210.5|2210.2|50
1618333970000|2021-04-13 17:12:50|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.3|2210|106
1618333980000|2021-04-13 17:13:00|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|27
1618333990000|2021-04-13 17:13:10|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|8
1618334000000|2021-04-13 17:13:20|2210.6|2210.3|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|12
1618334010000|2021-04-13 17:13:30|2210.9|2210.6|2210.6|2210.3|2211.1|2210.8|2210.6|2210.3|14
1618334020000|2021-04-13 17:13:40|2210.9|2210.6|2211.3|2211|2211.4|2211.1|2210.9|2210.6|25
1618334030000|2021-04-13 17:13:50|2211.4|2211.1|2211.5|2211.2|2211.8|2211.5|2211.4|2211.1|89
1618334040000|2021-04-13 17:14:00|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|66
1618334050000|2021-04-13 17:14:10|2211.7|2211.4|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|29
1618334060000|2021-04-13 17:14:20|2211.1|2210.8|2211.7|2211.4|2211.7|2211.4|2211.1|2210.8|35
1618334070000|2021-04-13 17:14:30|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|18
1618334080000|2021-04-13 17:14:40|2211.9|2211.6|2212.2|2211.9|2212.4|2212.1|2211.8|2211.5|38
1618334090000|2021-04-13 17:14:50|2212.3|2212|2212.2|2211.9|2212.6|2212.3|2212.2|2211.9|20
1618334100000|2021-04-13 17:15:00|2212.4|2212.1|2212.1|2211.8|2212.4|2212.1|2212.1|2211.8|31
1618334110000|2021-04-13 17:15:10|2211.9|2211.6|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|107
1618334120000|2021-04-13 17:15:20|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.3|2211|50
1618334130000|2021-04-13 17:15:30|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|14
1618334140000|2021-04-13 17:15:40|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|12
1618334150000|2021-04-13 17:15:50|2211.3|2211|2211.3|2211|2211.3|2211|2211.1|2210.8|17
1618334160000|2021-04-13 17:16:00|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|18
1618334170000|2021-04-13 17:16:10|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|7
1618334180000|2021-04-13 17:16:20|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|6
1618334190000|2021-04-13 17:16:30|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|7
1618334200000|2021-04-13 17:16:40|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2212.1|2211.8|12
1618334210000|2021-04-13 17:16:50|2212.4|2212.1|2212|2211.7|2212.5|2212.2|2212|2211.7|44
1618334220000|2021-04-13 17:17:00|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.2|2210.9|34
1618334230000|2021-04-13 17:17:10|2211.7|2211.4|2211.2|2210.9|2211.8|2211.5|2211.2|2210.9|44
1618334240000|2021-04-13 17:17:20|2211.3|2211|2211.3|2211|2211.7|2211.4|2211.3|2211|22
1618334250000|2021-04-13 17:17:30|2211.4|2211.1|2211.1|2210.8|2211.5|2211.2|2211.1|2210.8|14
1618334260000|2021-04-13 17:17:40|2211.2|2210.9|2211.3|2211|2211.5|2211.2|2211.1|2210.8|15
1618334270000|2021-04-13 17:17:50|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2211.1|2210.8|11
1618334280000|2021-04-13 17:18:00|2211.2|2210.9|2211.8|2211.5|2211.8|2211.5|2211.2|2210.9|18
1618334290000|2021-04-13 17:18:10|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|7
1618334300000|2021-04-13 17:18:20|2211.5|2211.2|2211.9|2211.6|2211.9|2211.6|2211.5|2211.2|9
1618334310000|2021-04-13 17:18:30|2212|2211.7|2211.7|2211.4|2212|2211.7|2211.6|2211.3|18
1618334320000|2021-04-13 17:18:40|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.7|2211.4|16
1618334330000|2021-04-13 17:18:50|2212.1|2211.8|2212|2211.7|2212.4|2212.1|2212|2211.7|12
1618334340000|2021-04-13 17:19:00|2212.1|2211.8|2212.5|2212.2|2212.5|2212.2|2212.1|2211.8|19
1618334350000|2021-04-13 17:19:10|2212.6|2212.3|2212|2211.7|2212.6|2212.3|2212|2211.7|35
1618334360000|2021-04-13 17:19:20|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.5|2211.2|7
1618334370000|2021-04-13 17:19:30|2211.8|2211.5|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|21
1618334380000|2021-04-13 17:19:40|2212.2|2211.9|2212.7|2212.4|2212.7|2212.4|2212.2|2211.9|32
1618334390000|2021-04-13 17:19:50|2212.6|2212.3|2212.9|2212.6|2213|2212.7|2212.6|2212.3|24
1618334400000|2021-04-13 17:20:00|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213|2212.7|110
1618334410000|2021-04-13 17:20:10|2213.3|2213|2213.3|2213|2213.5|2213.2|2213.1|2212.8|25
1618334420000|2021-04-13 17:20:20|2213|2212.7|2213.4|2213.1|2213.4|2213.1|2213|2212.7|47
1618334430000|2021-04-13 17:20:30|2213.6|2213.3|2213.2|2212.9|2213.6|2213.3|2213.2|2212.9|9
1618334440000|2021-04-13 17:20:40|2213|2212.7|2213|2212.7|2213.2|2212.9|2213|2212.7|5
1618334450000|2021-04-13 17:20:50|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|11
1618334460000|2021-04-13 17:21:00|2212.7|2212.4|2212.7|2212.4|2213|2212.7|2212.7|2212.4|17
1618334470000|2021-04-13 17:21:10|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.4|2212.1|23
1618334480000|2021-04-13 17:21:20|2212.6|2212.3|2212.4|2212.1|2212.7|2212.4|2212.4|2212.1|28
1618334490000|2021-04-13 17:21:30|2212.3|2212|2212.1|2211.8|2212.3|2212|2212|2211.7|9
1618334500000|2021-04-13 17:21:40|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|3
1618334510000|2021-04-13 17:21:50|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2212|2211.7|40
1618334520000|2021-04-13 17:22:00|2211.9|2211.6|2212.3|2212|2212.3|2212|2211.8|2211.5|23
1618334530000|2021-04-13 17:22:10|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|12
1618334540000|2021-04-13 17:22:20|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2212.2|2211.9|16
1618334550000|2021-04-13 17:22:30|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|54
1618334560000|2021-04-13 17:22:40|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|13
1618334570000|2021-04-13 17:22:50|2212.3|2212|2212.8|2212.5|2212.8|2212.5|2212.3|2212|20
1618334580000|2021-04-13 17:23:00|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|17
1618334590000|2021-04-13 17:23:10|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.2|2211.9|16
1618334600000|2021-04-13 17:23:20|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.3|2212|9
1618334610000|2021-04-13 17:23:30|2212.5|2212.2|2212.6|2212.3|2212.8|2212.5|2212.5|2212.2|11
1618334620000|2021-04-13 17:23:40|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|6
1618334630000|2021-04-13 17:23:50|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|4
1618334640000|2021-04-13 17:24:00|2212.8|2212.5|2212.7|2212.4|2213|2212.7|2212.7|2212.4|23
1618334650000|2021-04-13 17:24:10|||||||||4
1618334660000|2021-04-13 17:24:20|2212.6|2212.3|2213.1|2212.8|2213.1|2212.8|2212.6|2212.3|18
1618334670000|2021-04-13 17:24:30|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|4
1618334680000|2021-04-13 17:24:40|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|5
1618334690000|2021-04-13 17:24:50|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|15
1618334700000|2021-04-13 17:25:00|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.7|2212.4|5
1618334710000|2021-04-13 17:25:10|2212.6|2212.3|2213.1|2212.8|2213.1|2212.8|2212.6|2212.3|27
1618334720000|2021-04-13 17:25:20|2213.2|2212.9|2212.9|2212.6|2213.3|2213|2212.9|2212.6|39
1618334730000|2021-04-13 17:25:30|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.9|2212.6|14
1618334740000|2021-04-13 17:25:40|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2213|2212.7|9
1618334750000|2021-04-13 17:25:50|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.8|2212.5|12
1618334760000|2021-04-13 17:26:00|2212.7|2212.4|2212.6|2212.3|2212.8|2212.5|2212.5|2212.2|20
1618334770000|2021-04-13 17:26:10|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|5
1618334780000|2021-04-13 17:26:20|||||||||4
1618334790000|2021-04-13 17:26:30|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2213|2212.7|19
1618334800000|2021-04-13 17:26:40|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213|2212.7|32
1618334810000|2021-04-13 17:26:50|2213.2|2212.9|2213.4|2213.1|2213.4|2213.1|2213.2|2212.9|24
1618334820000|2021-04-13 17:27:00|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|20
1618334830000|2021-04-13 17:27:10|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|2
1618334840000|2021-04-13 17:27:20|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|23
1618334850000|2021-04-13 17:27:30|2213.3|2213|2212.9|2212.6|2213.3|2213|2212.9|2212.6|29
1618334860000|2021-04-13 17:27:40|2213|2212.7|2213.1|2212.8|2213.2|2212.9|2213|2212.7|28
1618334870000|2021-04-13 17:27:50|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2213|2212.7|12
1618334880000|2021-04-13 17:28:00|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.9|2212.6|7
1618334890000|2021-04-13 17:28:10|2213.1|2212.8|2213.4|2213.1|2213.4|2213.1|2213.1|2212.8|10
1618334900000|2021-04-13 17:28:20|2213.5|2213.2|2213.3|2213|2213.6|2213.3|2213.3|2213|14
1618334910000|2021-04-13 17:28:30|2213.5|2213.2|2214.2|2213.9|2214.2|2213.9|2213.5|2213.2|101
1618334920000|2021-04-13 17:28:40|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|13
1618334930000|2021-04-13 17:28:50|2214.2|2213.9|2214|2213.7|2214.3|2214|2214|2213.7|30
1618334940000|2021-04-13 17:29:00|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|43
1618334950000|2021-04-13 17:29:10|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|6
1618334960000|2021-04-13 17:29:20|2213.9|2213.6|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|46
1618334970000|2021-04-13 17:29:30|2214|2213.7|2213.7|2213.4|2214|2213.7|2213.7|2213.4|15
1618334980000|2021-04-13 17:29:40|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|10
1618334990000|2021-04-13 17:29:50|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.9|2213.6|10
1618335000000|2021-04-13 17:30:00|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|36
1618335010000|2021-04-13 17:30:10|2214.2|2213.9|2214.6|2214.3|2214.6|2214.3|2214.1|2213.8|29
1618335020000|2021-04-13 17:30:20|2214.9|2214.6|2214.8|2214.5|2215|2214.7|2214.7|2214.4|159
1618335030000|2021-04-13 17:30:30|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|14
1618335040000|2021-04-13 17:30:40|2214.6|2214.3|2215|2214.7|2215|2214.7|2214.6|2214.3|25
1618335050000|2021-04-13 17:30:50|2215.1|2214.8|2214.7|2214.4|2215.1|2214.8|2214.7|2214.4|43
1618335060000|2021-04-13 17:31:00|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|9
1618335070000|2021-04-13 17:31:10|2215.3|2215|2215.1|2214.8|2215.4|2215.1|2214.9|2214.6|22
1618335080000|2021-04-13 17:31:20|2215.2|2214.9|2214.7|2214.4|2215.2|2214.9|2214.6|2214.3|26
1618335090000|2021-04-13 17:31:30|2214.8|2214.5|2215.1|2214.8|2215.2|2214.9|2214.8|2214.5|16
1618335100000|2021-04-13 17:31:40|2215.3|2215|2214.9|2214.6|2215.3|2215|2214.9|2214.6|16
1618335110000|2021-04-13 17:31:50|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|16
1618335120000|2021-04-13 17:32:00|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|25
1618335130000|2021-04-13 17:32:10|2214.6|2214.3|2215|2214.7|2215.1|2214.8|2214.6|2214.3|19
1618335140000|2021-04-13 17:32:20|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.9|2214.6|43
1618335150000|2021-04-13 17:32:30|2215.2|2214.9|2216|2215.7|2216.1|2215.8|2215.2|2214.9|109
1618335160000|2021-04-13 17:32:40|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2215.7|2215.4|47
1618335170000|2021-04-13 17:32:50|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|27
1618335180000|2021-04-13 17:33:00|2216|2215.7|2216.4|2216.1|2216.4|2216.1|2216|2215.7|23
1618335190000|2021-04-13 17:33:10|2216.3|2216|2216.3|2216|2216.4|2216.1|2216|2215.7|17
1618335200000|2021-04-13 17:33:20|2216.4|2216.1|2216.3|2216|2216.6|2216.3|2216.3|2216|81
1618335210000|2021-04-13 17:33:30|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|15
1618335220000|2021-04-13 17:33:40|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|5
1618335230000|2021-04-13 17:33:50|2216.2|2215.9|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|12
1618335240000|2021-04-13 17:34:00|2216|2215.7|2216.2|2215.9|2216.3|2216|2216|2215.7|13
1618335250000|2021-04-13 17:34:10|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|24
1618335260000|2021-04-13 17:34:20|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.3|2216|13
1618335270000|2021-04-13 17:34:30|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|27
1618335280000|2021-04-13 17:34:40|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|39
1618335290000|2021-04-13 17:34:50|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|49
1618335300000|2021-04-13 17:35:00|2216.2|2215.9|2215.9|2215.6|2216.3|2216|2215.9|2215.6|24
1618335310000|2021-04-13 17:35:10|2216.1|2215.8|2216.3|2216|2216.3|2216|2215.9|2215.6|20
1618335320000|2021-04-13 17:35:20|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216|2215.7|12
1618335330000|2021-04-13 17:35:30|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.9|2215.6|64
1618335340000|2021-04-13 17:35:40|2216.3|2216|2216.3|2216|2216.5|2216.2|2216.3|2216|28
1618335350000|2021-04-13 17:35:50|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.3|2216|41
1618335360000|2021-04-13 17:36:00|2216.5|2216.2|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|30
1618335370000|2021-04-13 17:36:10|2216.5|2216.2|2216.3|2216|2216.6|2216.3|2216.3|2216|10
1618335380000|2021-04-13 17:36:20|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|18
1618335390000|2021-04-13 17:36:30|2216.3|2216|2216|2215.7|2216.3|2216|2215.8|2215.5|45
1618335400000|2021-04-13 17:36:40|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2215.9|2215.6|16
1618335410000|2021-04-13 17:36:50|2215.9|2215.6|2216.2|2215.9|2216.3|2216|2215.9|2215.6|24
1618335420000|2021-04-13 17:37:00|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|20
1618335430000|2021-04-13 17:37:10|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2216|2215.7|6
1618335440000|2021-04-13 17:37:20|2216.2|2215.9|2215.8|2215.5|2216.2|2215.9|2215.7|2215.4|18
1618335450000|2021-04-13 17:37:30|2216|2215.7|2216.5|2216.2|2216.5|2216.2|2216|2215.7|12
1618335460000|2021-04-13 17:37:40|2216.4|2216.1|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|9
1618335470000|2021-04-13 17:37:50|2216.3|2216|2216.7|2216.4|2216.7|2216.4|2216.3|2216|38
1618335480000|2021-04-13 17:38:00|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.6|2216.3|137
1618335490000|2021-04-13 17:38:10|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.9|2216.6|39
1618335500000|2021-04-13 17:38:20|2216.9|2216.6|2217.4|2217.1|2217.4|2217.1|2216.9|2216.6|49
1618335510000|2021-04-13 17:38:30|2217.3|2217|2217.3|2217|2217.5|2217.2|2217.2|2216.9|125
1618335520000|2021-04-13 17:38:40|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|26
1618335530000|2021-04-13 17:38:50|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|57
1618335540000|2021-04-13 17:39:00|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.9|2216.6|70
1618335550000|2021-04-13 17:39:10|2216.7|2216.4|2217.2|2216.9|2217.2|2216.9|2216.7|2216.4|22
1618335560000|2021-04-13 17:39:20|2217.1|2216.8|2216.7|2216.4|2217.1|2216.8|2216.6|2216.3|124
1618335570000|2021-04-13 17:39:30|2216.6|2216.3|2216.3|2216|2216.7|2216.4|2216.2|2215.9|22
1618335580000|2021-04-13 17:39:40|2216.4|2216.1|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|12
1618335590000|2021-04-13 17:39:50|2216.4|2216.1|2216.3|2216|2216.6|2216.3|2216.3|2216|18
1618335600000|2021-04-13 17:40:00|2216.2|2215.9|2216.3|2216|2216.4|2216.1|2216.2|2215.9|32
1618335610000|2021-04-13 17:40:10|2216.1|2215.8|2216.7|2216.4|2216.7|2216.4|2216.1|2215.8|54
1618335620000|2021-04-13 17:40:20|2216.8|2216.5|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|37
1618335630000|2021-04-13 17:40:30|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|15
1618335640000|2021-04-13 17:40:40|2216.9|2216.6|2216.8|2216.5|2217.1|2216.8|2216.6|2216.3|15
1618335650000|2021-04-13 17:40:50|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|16
1618335660000|2021-04-13 17:41:00|2216|2215.7|2215.5|2215.2|2216|2215.7|2215.4|2215.1|47
1618335670000|2021-04-13 17:41:10|2215.7|2215.4|2215.3|2215|2215.8|2215.5|2215.1|2214.8|30
1618335680000|2021-04-13 17:41:20|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|4
1618335690000|2021-04-13 17:41:30|2215.7|2215.4|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|15
1618335700000|2021-04-13 17:41:40|2215.6|2215.3|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|8
1618335710000|2021-04-13 17:41:50|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|4
1618335720000|2021-04-13 17:42:00|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.7|2215.4|40
1618335730000|2021-04-13 17:42:10|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|7
1618335740000|2021-04-13 17:42:20|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2215.8|2215.5|21
1618335750000|2021-04-13 17:42:30|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|9
1618335760000|2021-04-13 17:42:40|2215.8|2215.5|2216.3|2216|2216.3|2216|2215.8|2215.5|14
1618335770000|2021-04-13 17:42:50|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|13
1618335780000|2021-04-13 17:43:00|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|24
1618335790000|2021-04-13 17:43:10|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|5
1618335800000|2021-04-13 17:43:20|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|16
1618335810000|2021-04-13 17:43:30|2216.2|2215.9|2215.9|2215.6|2216.3|2216|2215.9|2215.6|25
1618335820000|2021-04-13 17:43:40|2216.1|2215.8|2216.3|2216|2216.3|2216|2216.1|2215.8|8
1618335830000|2021-04-13 17:43:50|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2215.9|2215.6|11
1618335840000|2021-04-13 17:44:00|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|9
1618335850000|2021-04-13 17:44:10|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.3|2216|23
1618335860000|2021-04-13 17:44:20|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|20
1618335870000|2021-04-13 17:44:30|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|42
1618335880000|2021-04-13 17:44:40|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.7|2216.4|34
1618335890000|2021-04-13 17:44:50|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|5
1618335900000|2021-04-13 17:45:00|2216.9|2216.6|2217.3|2217|2217.3|2217|2216.8|2216.5|48
1618335910000|2021-04-13 17:45:10|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.3|2217|34
1618335920000|2021-04-13 17:45:20|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|26
1618335930000|2021-04-13 17:45:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|21
1618335940000|2021-04-13 17:45:40|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|30
1618335950000|2021-04-13 17:45:50|2217.6|2217.3|2217.1|2216.8|2217.7|2217.4|2217.1|2216.8|13
1618335960000|2021-04-13 17:46:00|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.4|2216.1|43
1618335970000|2021-04-13 17:46:10|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|20
1618335980000|2021-04-13 17:46:20|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|8
1618335990000|2021-04-13 17:46:30|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|11
1618336000000|2021-04-13 17:46:40|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|8
1618336010000|2021-04-13 17:46:50|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.4|2216.1|20
1618336020000|2021-04-13 17:47:00|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|18
1618336030000|2021-04-13 17:47:10|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|17
1618336040000|2021-04-13 17:47:20|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1618336050000|2021-04-13 17:47:30|2216.4|2216.1|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|15
1618336060000|2021-04-13 17:47:40|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|67
1618336070000|2021-04-13 17:47:50|2216.5|2216.2|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|15
1618336080000|2021-04-13 17:48:00|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.1|2215.8|28
1618336090000|2021-04-13 17:48:10|2216|2215.7|2216.3|2216|2216.4|2216.1|2215.9|2215.6|23
1618336100000|2021-04-13 17:48:20|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|16
1618336110000|2021-04-13 17:48:30|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|7
1618336120000|2021-04-13 17:48:40|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|13
1618336130000|2021-04-13 17:48:50|2216|2215.7|2215.5|2215.2|2216|2215.7|2215.3|2215|89
1618336140000|2021-04-13 17:49:00|2215.4|2215.1|2216|2215.7|2216|2215.7|2215.4|2215.1|19
1618336150000|2021-04-13 17:49:10|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.9|2215.6|9
1618336160000|2021-04-13 17:49:20|2215.8|2215.5|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|18
1618336170000|2021-04-13 17:49:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|8
1618336180000|2021-04-13 17:49:40|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|11
1618336190000|2021-04-13 17:49:50|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|25
1618336200000|2021-04-13 17:50:00|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.4|2215.1|15
1618336210000|2021-04-13 17:50:10|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|5
1618336220000|2021-04-13 17:50:20|2216|2215.7|2216|2215.7|2216|2215.7|2215.8|2215.5|12
1618336230000|2021-04-13 17:50:30|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2216|2215.7|27
1618336240000|2021-04-13 17:50:40|2216.5|2216.2|2216.9|2216.6|2216.9|2216.6|2216.5|2216.2|18
1618336250000|2021-04-13 17:50:50|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|9
1618336260000|2021-04-13 17:51:00|2216.8|2216.5|2216.7|2216.4|2216.9|2216.6|2216.6|2216.3|28
1618336270000|2021-04-13 17:51:10|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|10
1618336280000|2021-04-13 17:51:20|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.7|2216.4|26
1618336290000|2021-04-13 17:51:30|2217|2216.7|2217.3|2217|2217.3|2217|2216.9|2216.6|17
1618336300000|2021-04-13 17:51:40|2217.2|2216.9|2217.3|2217|2217.4|2217.1|2217.2|2216.9|19
1618336310000|2021-04-13 17:51:50|2217.4|2217.1|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|13
1618336320000|2021-04-13 17:52:00|2217|2216.7|2217|2216.7|2217|2216.7|2216.9|2216.6|9
1618336330000|2021-04-13 17:52:10|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|4
1618336340000|2021-04-13 17:52:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.5|2216.2|23
1618336350000|2021-04-13 17:52:30|2217|2216.7|2216.7|2216.4|2217.1|2216.8|2216.6|2216.3|17
1618336360000|2021-04-13 17:52:40|2216.6|2216.3|2216.1|2215.8|2216.7|2216.4|2216.1|2215.8|26
1618336370000|2021-04-13 17:52:50|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|37
1618336380000|2021-04-13 17:53:00|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|16
1618336390000|2021-04-13 17:53:10|2216.1|2215.8|2215.9|2215.6|2216.3|2216|2215.9|2215.6|10
1618336400000|2021-04-13 17:53:20|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|13
1618336410000|2021-04-13 17:53:30|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|7
1618336420000|2021-04-13 17:53:40|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1618336430000|2021-04-13 17:53:50|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|12
1618336440000|2021-04-13 17:54:00|2216.9|2216.6|2217.3|2217|2217.3|2217|2216.9|2216.6|23
1618336450000|2021-04-13 17:54:10|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|19
1618336460000|2021-04-13 17:54:20|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.6|2216.3|36
1618336470000|2021-04-13 17:54:30|2216.8|2216.5|2216.8|2216.5|2217|2216.7|2216.8|2216.5|11
1618336480000|2021-04-13 17:54:40|2216.9|2216.6|2216.8|2216.5|2217|2216.7|2216.8|2216.5|9
1618336490000|2021-04-13 17:54:50|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|20
1618336500000|2021-04-13 17:55:00|2217.2|2216.9|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|25
1618336510000|2021-04-13 17:55:10|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|30
1618336520000|2021-04-13 17:55:20|2217.9|2217.6|2217.4|2217.1|2217.9|2217.6|2217.4|2217.1|14
1618336530000|2021-04-13 17:55:30|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|8
1618336540000|2021-04-13 17:55:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|3
1618336550000|2021-04-13 17:55:50|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|9
1618336560000|2021-04-13 17:56:00|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.1|2216.8|24
1618336570000|2021-04-13 17:56:10|2217.4|2217.1|2217.7|2217.4|2217.8|2217.5|2217.4|2217.1|26
1618336580000|2021-04-13 17:56:20|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|27
1618336590000|2021-04-13 17:56:30|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|14
1618336600000|2021-04-13 17:56:40|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|8
1618336610000|2021-04-13 17:56:50|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|5
1618336620000|2021-04-13 17:57:00|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2217.8|2217.5|40
1618336630000|2021-04-13 17:57:10|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|12
1618336640000|2021-04-13 17:57:20|||||||||9
1618336650000|2021-04-13 17:57:30|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|22
1618336660000|2021-04-13 17:57:40|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|175
1618336670000|2021-04-13 17:57:50|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|26
1618336680000|2021-04-13 17:58:00|2218.6|2218.3|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|36
1618336690000|2021-04-13 17:58:10|2218.1|2217.8|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|26
1618336700000|2021-04-13 17:58:20|2218.2|2217.9|2218.6|2218.3|2218.6|2218.3|2218.2|2217.9|14
1618336710000|2021-04-13 17:58:30|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|9
1618336720000|2021-04-13 17:58:40|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|8
1618336730000|2021-04-13 17:58:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|10
1618336740000|2021-04-13 17:59:00|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|20
1618336750000|2021-04-13 17:59:10|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|15
1618336760000|2021-04-13 17:59:20|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|9
1618336770000|2021-04-13 17:59:30|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|4
1618336780000|2021-04-13 17:59:40|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|20
1618336790000|2021-04-13 17:59:50|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|6
1618336800000|2021-04-13 18:00:00|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218|2217.7|36
1618336810000|2021-04-13 18:00:10|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218|2217.7|27
1618336820000|2021-04-13 18:00:20|2218.3|2218|2219.1|2218.8|2219.1|2218.8|2218.3|2218|75
1618336830000|2021-04-13 18:00:30|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|34
1618336840000|2021-04-13 18:00:40|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|144
1618336850000|2021-04-13 18:00:50|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.5|2219.2|48
1618336860000|2021-04-13 18:01:00|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|51
1618336870000|2021-04-13 18:01:10|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|21
1618336880000|2021-04-13 18:01:20|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|9
1618336890000|2021-04-13 18:01:30|2220.1|2219.8|2220.6|2220.3|2220.6|2220.3|2220|2219.7|84
1618336900000|2021-04-13 18:01:40|2220.7|2220.4|2220.5|2220.2|2221|2220.7|2220.4|2220.1|147
1618336910000|2021-04-13 18:01:50|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220|2219.7|50
1618336920000|2021-04-13 18:02:00|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|35
1618336930000|2021-04-13 18:02:10|2219.7|2219.4|2219.9|2219.6|2220|2219.7|2219.6|2219.3|22
1618336940000|2021-04-13 18:02:20|2219.8|2219.5|2220|2219.7|2220.1|2219.8|2219.7|2219.4|34
1618336950000|2021-04-13 18:02:30|2220.1|2219.8|2220.7|2220.4|2220.8|2220.5|2220.1|2219.8|26
1618336960000|2021-04-13 18:02:40|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|16
1618336970000|2021-04-13 18:02:50|2220.5|2220.2|2221.3|2221|2221.3|2221|2220.4|2220.1|182
1618336980000|2021-04-13 18:03:00|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2221.1|2220.8|32
1618336990000|2021-04-13 18:03:10|2221.2|2220.9|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|31
1618337000000|2021-04-13 18:03:20|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|35
1618337010000|2021-04-13 18:03:30|2221.6|2221.3|2222.1|2221.8|2222.2|2221.9|2221.6|2221.3|161
1618337020000|2021-04-13 18:03:40|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|44
1618337030000|2021-04-13 18:03:50|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.3|2222|46
1618337040000|2021-04-13 18:04:00|2222.4|2222.1|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|66
1618337050000|2021-04-13 18:04:10|2222.6|2222.3|2222.1|2221.8|2222.7|2222.4|2222.1|2221.8|41
1618337060000|2021-04-13 18:04:20|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|16
1618337070000|2021-04-13 18:04:30|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|23
1618337080000|2021-04-13 18:04:40|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|33
1618337090000|2021-04-13 18:04:50|2221.9|2221.6|2222.1|2221.8|2222.3|2222|2221.9|2221.6|42
1618337100000|2021-04-13 18:05:00|2222.3|2222|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|33
1618337110000|2021-04-13 18:05:10|2222.1|2221.8|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|32
1618337120000|2021-04-13 18:05:20|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|32
1618337130000|2021-04-13 18:05:30|2222.5|2222.2|2221.9|2221.6|2222.5|2222.2|2221.9|2221.6|18
1618337140000|2021-04-13 18:05:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|50
1618337150000|2021-04-13 18:05:50|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.6|2221.3|59
1618337160000|2021-04-13 18:06:00|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|51
1618337170000|2021-04-13 18:06:10|2222.2|2221.9|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|63
1618337180000|2021-04-13 18:06:20|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|383
1618337190000|2021-04-13 18:06:30|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|268
1618337200000|2021-04-13 18:06:40|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|161
1618337210000|2021-04-13 18:06:50|2222.6|2222.3|2222.4|2222.1|2222.7|2222.4|2222.1|2221.8|77
1618337220000|2021-04-13 18:07:00|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222|2221.7|144
1618337230000|2021-04-13 18:07:10|2222.3|2222|2222.6|2222.3|2222.7|2222.4|2222.2|2221.9|46
1618337240000|2021-04-13 18:07:20|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.2|2221.9|32
1618337250000|2021-04-13 18:07:30|2222.4|2222.1|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|24
1618337260000|2021-04-13 18:07:40|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|17
1618337270000|2021-04-13 18:07:50|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|20
1618337280000|2021-04-13 18:08:00|2222.5|2222.2|2222|2221.7|2222.5|2222.2|2221.9|2221.6|31
1618337290000|2021-04-13 18:08:10|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|25
1618337300000|2021-04-13 18:08:20|2221.8|2221.5|2222.2|2221.9|2222.3|2222|2221.8|2221.5|15
1618337310000|2021-04-13 18:08:30|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|15
1618337320000|2021-04-13 18:08:40|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|6
1618337330000|2021-04-13 18:08:50|2222.2|2221.9|2222.1|2221.8|2222.4|2222.1|2222|2221.7|34
1618337340000|2021-04-13 18:09:00|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.6|2221.3|26
1618337350000|2021-04-13 18:09:10|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.2|2220.9|47
1618337360000|2021-04-13 18:09:20|2221.4|2221.1|2220.7|2220.4|2221.4|2221.1|2220.7|2220.4|56
1618337370000|2021-04-13 18:09:30|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|25
1618337380000|2021-04-13 18:09:40|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|24
1618337390000|2021-04-13 18:09:50|||||||||2
1618337400000|2021-04-13 18:10:00|2221.2|2220.9|2221.5|2221.2|2221.7|2221.4|2221.2|2220.9|30
1618337410000|2021-04-13 18:10:10|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.3|2221|44
1618337420000|2021-04-13 18:10:20|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|19
1618337430000|2021-04-13 18:10:30|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221.7|2221.4|14
1618337440000|2021-04-13 18:10:40|2221.6|2221.3|2221.1|2220.8|2221.6|2221.3|2221.1|2220.8|22
1618337450000|2021-04-13 18:10:50|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|23
1618337460000|2021-04-13 18:11:00|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.1|2220.8|46
1618337470000|2021-04-13 18:11:10|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|14
1618337480000|2021-04-13 18:11:20|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221.3|2221|9
1618337490000|2021-04-13 18:11:30|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|16
1618337500000|2021-04-13 18:11:40|2221.8|2221.5|2221.3|2221|2221.8|2221.5|2221.3|2221|43
1618337510000|2021-04-13 18:11:50|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|14
1618337520000|2021-04-13 18:12:00|2221.1|2220.8|2221.2|2220.9|2221.4|2221.1|2220.8|2220.5|72
1618337530000|2021-04-13 18:12:10|2221.3|2221|2221.5|2221.2|2221.6|2221.3|2221.2|2220.9|28
1618337540000|2021-04-13 18:12:20|2221.6|2221.3|2221.4|2221.1|2221.7|2221.4|2221.3|2221|80
1618337550000|2021-04-13 18:12:30|2221.3|2221|2221.6|2221.3|2221.7|2221.4|2221.2|2220.9|138
1618337560000|2021-04-13 18:12:40|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|15
1618337570000|2021-04-13 18:12:50|2221.9|2221.6|2222.1|2221.8|2222.3|2222|2221.8|2221.5|30
1618337580000|2021-04-13 18:13:00|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|36
1618337590000|2021-04-13 18:13:10|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|25
1618337600000|2021-04-13 18:13:20|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|16
1618337610000|2021-04-13 18:13:30|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.7|2221.4|40
1618337620000|2021-04-13 18:13:40|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|49
1618337630000|2021-04-13 18:13:50|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|26
1618337640000|2021-04-13 18:14:00|2221.5|2221.2|2221.4|2221.1|2221.8|2221.5|2221.2|2220.9|86
1618337650000|2021-04-13 18:14:10|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|22
1618337660000|2021-04-13 18:14:20|2222.1|2221.8|2222.3|2222|2222.3|2222|2222|2221.7|23
1618337670000|2021-04-13 18:14:30|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222|2221.7|87
1618337680000|2021-04-13 18:14:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|142
1618337690000|2021-04-13 18:14:50|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.2|2221.9|111
1618337700000|2021-04-13 18:15:00|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222.1|2221.8|179
1618337710000|2021-04-13 18:15:10|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.2|2220.9|97
1618337720000|2021-04-13 18:15:20|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|144
1618337730000|2021-04-13 18:15:30|2221.8|2221.5|2221.9|2221.6|2222.2|2221.9|2221.6|2221.3|152
1618337740000|2021-04-13 18:15:40|2221.8|2221.5|2221.8|2221.5|2222.3|2222|2221.6|2221.3|383
1618337750000|2021-04-13 18:15:50|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.5|2221.2|103
1618337760000|2021-04-13 18:16:00|2221.8|2221.5|2221.4|2221.1|2221.8|2221.5|2221.3|2221|74
1618337770000|2021-04-13 18:16:10|2221.3|2221|2221.3|2221|2221.5|2221.2|2221.3|2221|16
1618337780000|2021-04-13 18:16:20|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|18
1618337790000|2021-04-13 18:16:30|2221.6|2221.3|2222.1|2221.8|2222.1|2221.8|2221.6|2221.3|33
1618337800000|2021-04-13 18:16:40|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|2
1618337810000|2021-04-13 18:16:50|2222.1|2221.8|2222|2221.7|2222.3|2222|2222|2221.7|15
1618337820000|2021-04-13 18:17:00|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|8
1618337830000|2021-04-13 18:17:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|6
1618337840000|2021-04-13 18:17:20|2221.3|2221|2220.3|2220|2221.3|2221|2220.3|2220|83
1618337850000|2021-04-13 18:17:30|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|18
1618337860000|2021-04-13 18:17:40|2220.6|2220.3|2220.8|2220.5|2221.1|2220.8|2220.5|2220.2|19
1618337870000|2021-04-13 18:17:50|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|8
1618337880000|2021-04-13 18:18:00|2221.3|2221|2221.3|2221|2221.5|2221.2|2221|2220.7|34
1618337890000|2021-04-13 18:18:10|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|8
1618337900000|2021-04-13 18:18:20|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2221|2220.7|17
1618337910000|2021-04-13 18:18:30|2221.1|2220.8|2221.1|2220.8|2221.3|2221|2221.1|2220.8|14
1618337920000|2021-04-13 18:18:40|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|3
1618337930000|2021-04-13 18:18:50|||||||||7
1618337940000|2021-04-13 18:19:00|2221.1|2220.8|2221.3|2221|2221.3|2221|2221|2220.7|10
1618337950000|2021-04-13 18:19:10|2221.4|2221.1|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|32
1618337960000|2021-04-13 18:19:20|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|9
1618337970000|2021-04-13 18:19:30|2221.5|2221.2|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|21
1618337980000|2021-04-13 18:19:40|2221|2220.7|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|28
1618337990000|2021-04-13 18:19:50|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|14
1618338000000|2021-04-13 18:20:00|2220.5|2220.2|2220.9|2220.6|2221|2220.7|2220.5|2220.2|36
1618338010000|2021-04-13 18:20:10|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|16
1618338020000|2021-04-13 18:20:20|2220.6|2220.3|2221.4|2221.1|2221.4|2221.1|2220.5|2220.2|34
1618338030000|2021-04-13 18:20:30|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|24
1618338040000|2021-04-13 18:20:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|19
1618338050000|2021-04-13 18:20:50|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.3|2221|33
1618338060000|2021-04-13 18:21:00|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|18
1618338070000|2021-04-13 18:21:10|2221.9|2221.6|2221.6|2221.3|2222|2221.7|2221.6|2221.3|24
1618338080000|2021-04-13 18:21:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.3|2221|18
1618338090000|2021-04-13 18:21:30|2221.5|2221.2|2221.8|2221.5|2221.9|2221.6|2221.4|2221.1|21
1618338100000|2021-04-13 18:21:40|2221.9|2221.6|2221.4|2221.1|2222.1|2221.8|2221.4|2221.1|31
1618338110000|2021-04-13 18:21:50|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|4
1618338120000|2021-04-13 18:22:00|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|28
1618338130000|2021-04-13 18:22:10|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|32
1618338140000|2021-04-13 18:22:20|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|18
1618338150000|2021-04-13 18:22:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|3
1618338160000|2021-04-13 18:22:40|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.9|2221.6|10
1618338170000|2021-04-13 18:22:50|||||||||2
1618338180000|2021-04-13 18:23:00|2221.9|2221.6|2221.6|2221.3|2221.9|2221.6|2221.5|2221.2|9
1618338190000|2021-04-13 18:23:10|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|8
1618338200000|2021-04-13 18:23:20|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.9|2221.6|7
1618338210000|2021-04-13 18:23:30|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|14
1618338220000|2021-04-13 18:23:40|2222.3|2222|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|15
1618338230000|2021-04-13 18:23:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|3
1618338240000|2021-04-13 18:24:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|20
1618338250000|2021-04-13 18:24:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|18
1618338260000|2021-04-13 18:24:20|2221.9|2221.6|2222.5|2222.2|2222.5|2222.2|2221.9|2221.6|31
1618338270000|2021-04-13 18:24:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|8
1618338280000|2021-04-13 18:24:40|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.3|2222|26
1618338290000|2021-04-13 18:24:50|2222.7|2222.4|2222.9|2222.6|2223|2222.7|2222.7|2222.4|79
1618338300000|2021-04-13 18:25:00|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|17
1618338310000|2021-04-13 18:25:10|2223|2222.7|2223|2222.7|2223.1|2222.8|2223|2222.7|35
1618338320000|2021-04-13 18:25:20|2222.9|2222.6|2223.1|2222.8|2223.3|2223|2222.8|2222.5|39
1618338330000|2021-04-13 18:25:30|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223|2222.7|20
1618338340000|2021-04-13 18:25:40|2223|2222.7|2223.1|2222.8|2223.2|2222.9|2222.7|2222.4|44
1618338350000|2021-04-13 18:25:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|9
1618338360000|2021-04-13 18:26:00|2223.1|2222.8|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|52
1618338370000|2021-04-13 18:26:10|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|22
1618338380000|2021-04-13 18:26:20|2223.4|2223.1|2224.1|2223.8|2224.1|2223.8|2223.4|2223.1|130
1618338390000|2021-04-13 18:26:30|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|36
1618338400000|2021-04-13 18:26:40|2224|2223.7|2224.3|2224|2224.3|2224|2223.9|2223.6|28
1618338410000|2021-04-13 18:26:50|2224.1|2223.8|2224.3|2224|2224.4|2224.1|2224.1|2223.8|21
1618338420000|2021-04-13 18:27:00|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|59
1618338430000|2021-04-13 18:27:10|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.9|2224.6|64
1618338440000|2021-04-13 18:27:20|2224.8|2224.5|2224|2223.7|2224.8|2224.5|2224|2223.7|58
1618338450000|2021-04-13 18:27:30|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|15
1618338460000|2021-04-13 18:27:40|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|14
1618338470000|2021-04-13 18:27:50|2224.3|2224|2224.1|2223.8|2224.5|2224.2|2224.1|2223.8|60
1618338480000|2021-04-13 18:28:00|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.8|2223.5|37
1618338490000|2021-04-13 18:28:10|2224|2223.7|2224|2223.7|2224.2|2223.9|2223.9|2223.6|22
1618338500000|2021-04-13 18:28:20|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|29
1618338510000|2021-04-13 18:28:30|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2224|2223.7|5
1618338520000|2021-04-13 18:28:40|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.1|2223.8|23
1618338530000|2021-04-13 18:28:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|13
1618338540000|2021-04-13 18:29:00|2224.1|2223.8|2223.6|2223.3|2224.1|2223.8|2223.6|2223.3|32
1618338550000|2021-04-13 18:29:10|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.1|2222.8|37
1618338560000|2021-04-13 18:29:20|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.1|2222.8|19
1618338570000|2021-04-13 18:29:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|11
1618338580000|2021-04-13 18:29:40|2223.8|2223.5|2223.9|2223.6|2224.1|2223.8|2223.8|2223.5|31
1618338590000|2021-04-13 18:29:50|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|24
1618338600000|2021-04-13 18:30:00|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.6|2223.3|30
1618338610000|2021-04-13 18:30:10|2223.7|2223.4|2224.3|2224|2224.3|2224|2223.7|2223.4|30
1618338620000|2021-04-13 18:30:20|2224.2|2223.9|2224.8|2224.5|2224.8|2224.5|2224.2|2223.9|50
1618338630000|2021-04-13 18:30:30|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|43
1618338640000|2021-04-13 18:30:40|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.1|2224.8|69
1618338650000|2021-04-13 18:30:50|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|70
1618338660000|2021-04-13 18:31:00|2225.9|2225.6|2226|2225.7|2226.2|2225.9|2225.8|2225.5|121
1618338670000|2021-04-13 18:31:10|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|68
1618338680000|2021-04-13 18:31:20|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|22
1618338690000|2021-04-13 18:31:30|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|18
1618338700000|2021-04-13 18:31:40|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|7
1618338710000|2021-04-13 18:31:50|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|9
1618338720000|2021-04-13 18:32:00|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.1|2224.8|56
1618338730000|2021-04-13 18:32:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225|2224.7|36
1618338740000|2021-04-13 18:32:20|2225.1|2224.8|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|32
1618338750000|2021-04-13 18:32:30|2225.3|2225|2225.6|2225.3|2225.8|2225.5|2225.3|2225|25
1618338760000|2021-04-13 18:32:40|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|7
1618338770000|2021-04-13 18:32:50|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|7
1618338780000|2021-04-13 18:33:00|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|26
1618338790000|2021-04-13 18:33:10|2225.4|2225.1|2225.1|2224.8|2225.6|2225.3|2225|2224.7|29
1618338800000|2021-04-13 18:33:20|2225.2|2224.9|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|20
1618338810000|2021-04-13 18:33:30|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|11
1618338820000|2021-04-13 18:33:40|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225|2224.7|9
1618338830000|2021-04-13 18:33:50|2225.2|2224.9|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|6
1618338840000|2021-04-13 18:34:00|2225.5|2225.2|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|20
1618338850000|2021-04-13 18:34:10|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|14
1618338860000|2021-04-13 18:34:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|10
1618338870000|2021-04-13 18:34:30|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|28
1618338880000|2021-04-13 18:34:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|6
1618338890000|2021-04-13 18:34:50|2225.2|2224.9|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|12
1618338900000|2021-04-13 18:35:00|2225.3|2225|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|33
1618338910000|2021-04-13 18:35:10|2224.9|2224.6|2224.7|2224.4|2225|2224.7|2224.7|2224.4|24
1618338920000|2021-04-13 18:35:20|2224.6|2224.3|2224.9|2224.6|2225|2224.7|2224.5|2224.2|23
1618338930000|2021-04-13 18:35:30|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.7|2224.4|53
1618338940000|2021-04-13 18:35:40|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.7|2224.4|17
1618338950000|2021-04-13 18:35:50|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|4
1618338960000|2021-04-13 18:36:00|2224.5|2224.2|2224.4|2224.1|2224.7|2224.4|2224.3|2224|31
1618338970000|2021-04-13 18:36:10|2224.5|2224.2|2223.7|2223.4|2224.5|2224.2|2223.5|2223.2|40
1618338980000|2021-04-13 18:36:20|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|38
1618338990000|2021-04-13 18:36:30|2223.7|2223.4|2224.2|2223.9|2224.2|2223.9|2223.7|2223.4|27
1618339000000|2021-04-13 18:36:40|2224.4|2224.1|2224.8|2224.5|2224.8|2224.5|2224.3|2224|18
1618339010000|2021-04-13 18:36:50|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|6
1618339020000|2021-04-13 18:37:00|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|8
1618339030000|2021-04-13 18:37:10|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|8
1618339040000|2021-04-13 18:37:20|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|23
1618339050000|2021-04-13 18:37:30|2224.7|2224.4|2224.8|2224.5|2225|2224.7|2224.7|2224.4|4
1618339060000|2021-04-13 18:37:40|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|21
1618339070000|2021-04-13 18:37:50|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|16
1618339080000|2021-04-13 18:38:00|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|6
1618339090000|2021-04-13 18:38:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|15
1618339100000|2021-04-13 18:38:20|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|23
1618339110000|2021-04-13 18:38:30|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|11
1618339120000|2021-04-13 18:38:40|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|6
1618339130000|2021-04-13 18:38:50|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|8
1618339140000|2021-04-13 18:39:00|2224.3|2224|2223.9|2223.6|2224.3|2224|2223.9|2223.6|17
1618339150000|2021-04-13 18:39:10|||||||||2
1618339160000|2021-04-13 18:39:20|2223.8|2223.5|2223.4|2223.1|2223.9|2223.6|2223.4|2223.1|19
1618339170000|2021-04-13 18:39:30|2223.3|2223|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|15
1618339180000|2021-04-13 18:39:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.2|2222.9|13
1618339190000|2021-04-13 18:39:50|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|10
1618339200000|2021-04-13 18:40:00|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.3|2223|13
1618339210000|2021-04-13 18:40:10|2223.6|2223.3|2224|2223.7|2224|2223.7|2223.6|2223.3|10
1618339220000|2021-04-13 18:40:20|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|10
1618339230000|2021-04-13 18:40:30|2224.1|2223.8|2224.6|2224.3|2224.6|2224.3|2224.1|2223.8|25
1618339240000|2021-04-13 18:40:40|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|12
1618339250000|2021-04-13 18:40:50|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.3|2224|4
1618339260000|2021-04-13 18:41:00|2224.5|2224.2|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|35
1618339270000|2021-04-13 18:41:10|2224.4|2224.1|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|6
1618339280000|2021-04-13 18:41:20|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|24
1618339290000|2021-04-13 18:41:30|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|11
1618339300000|2021-04-13 18:41:40|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|16
1618339310000|2021-04-13 18:41:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.8|2224.5|10
1618339320000|2021-04-13 18:42:00|2224.8|2224.5|2225.6|2225.3|2225.6|2225.3|2224.8|2224.5|34
1618339330000|2021-04-13 18:42:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|26
1618339340000|2021-04-13 18:42:20|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|13
1618339350000|2021-04-13 18:42:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|11
1618339360000|2021-04-13 18:42:40|2225.8|2225.5|2225.7|2225.4|2226|2225.7|2225.7|2225.4|17
1618339370000|2021-04-13 18:42:50|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|11
1618339380000|2021-04-13 18:43:00|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|12
1618339390000|2021-04-13 18:43:10|2225.7|2225.4|2225.9|2225.6|2226.2|2225.9|2225.7|2225.4|28
1618339400000|2021-04-13 18:43:20|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|19
1618339410000|2021-04-13 18:43:30|2225.7|2225.4|2224.8|2224.5|2225.7|2225.4|2224.8|2224.5|48
1618339420000|2021-04-13 18:43:40|2224.9|2224.6|2225.2|2224.9|2225.3|2225|2224.8|2224.5|18
1618339430000|2021-04-13 18:43:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1618339440000|2021-04-13 18:44:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|10
1618339450000|2021-04-13 18:44:10|2225.2|2224.9|2224.5|2224.2|2225.2|2224.9|2224.5|2224.2|13
1618339460000|2021-04-13 18:44:20|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|11
1618339470000|2021-04-13 18:44:30|2224.1|2223.8|2224.3|2224|2224.3|2224|2224|2223.7|8
1618339480000|2021-04-13 18:44:40|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|16
1618339490000|2021-04-13 18:44:50|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.1|2223.8|9
1618339500000|2021-04-13 18:45:00|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|10
1618339510000|2021-04-13 18:45:10|2224.2|2223.9|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|13
1618339520000|2021-04-13 18:45:20|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|29
1618339530000|2021-04-13 18:45:30|2224.1|2223.8|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|64
1618339540000|2021-04-13 18:45:40|2223.6|2223.3|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|92
1618339550000|2021-04-13 18:45:50|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.3|2223|15
1618339560000|2021-04-13 18:46:00|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2223|2222.7|71
1618339570000|2021-04-13 18:46:10|2223|2222.7|2223.3|2223|2223.3|2223|2222.9|2222.6|24
1618339580000|2021-04-13 18:46:20|2223.4|2223.1|2223.8|2223.5|2223.9|2223.6|2223.4|2223.1|17
1618339590000|2021-04-13 18:46:30|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|11
1618339600000|2021-04-13 18:46:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.7|2223.4|15
1618339610000|2021-04-13 18:46:50|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|3
1618339620000|2021-04-13 18:47:00|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|4
1618339630000|2021-04-13 18:47:10|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224|2223.7|7
1618339640000|2021-04-13 18:47:20|2224.3|2224|2223.9|2223.6|2224.3|2224|2223.9|2223.6|7
1618339650000|2021-04-13 18:47:30|2223.8|2223.5|2224.1|2223.8|2224.3|2224|2223.8|2223.5|39
1618339660000|2021-04-13 18:47:40|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.4|2223.1|25
1618339670000|2021-04-13 18:47:50|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|6
1618339680000|2021-04-13 18:48:00|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|18
1618339690000|2021-04-13 18:48:10|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|60
1618339700000|2021-04-13 18:48:20|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|4
1618339710000|2021-04-13 18:48:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|7
1618339720000|2021-04-13 18:48:40|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|16
1618339730000|2021-04-13 18:48:50|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|13
1618339740000|2021-04-13 18:49:00|2224|2223.7|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|18
1618339750000|2021-04-13 18:49:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|16
1618339760000|2021-04-13 18:49:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|4
1618339770000|2021-04-13 18:49:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|7
1618339780000|2021-04-13 18:49:40|2224|2223.7|2224.4|2224.1|2224.4|2224.1|2224|2223.7|18
1618339790000|2021-04-13 18:49:50|2224.5|2224.2|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|18
1618339800000|2021-04-13 18:50:00|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|19
1618339810000|2021-04-13 18:50:10|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.3|2224|17
1618339820000|2021-04-13 18:50:20|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|12
1618339830000|2021-04-13 18:50:30|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225|2224.7|20
1618339840000|2021-04-13 18:50:40|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|25
1618339850000|2021-04-13 18:50:50|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225.3|2225|20
1618339860000|2021-04-13 18:51:00|2225.5|2225.2|2225.3|2225|2225.8|2225.5|2225.3|2225|48
1618339870000|2021-04-13 18:51:10|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|21
1618339880000|2021-04-13 18:51:20|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|13
1618339890000|2021-04-13 18:51:30|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.5|2225.2|24
1618339900000|2021-04-13 18:51:40|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|11
1618339910000|2021-04-13 18:51:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|3
1618339920000|2021-04-13 18:52:00|2225.5|2225.2|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|28
1618339930000|2021-04-13 18:52:10|2225.3|2225|2224.6|2224.3|2225.3|2225|2224.6|2224.3|23
1618339940000|2021-04-13 18:52:20|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.3|2224|15
1618339950000|2021-04-13 18:52:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224|2223.7|27
1618339960000|2021-04-13 18:52:40|2224.3|2224|2224.5|2224.2|2224.6|2224.3|2224.3|2224|19
1618339970000|2021-04-13 18:52:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|10
1618339980000|2021-04-13 18:53:00|2224.6|2224.3|2224.3|2224|2224.7|2224.4|2224.3|2224|18
1618339990000|2021-04-13 18:53:10|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|4
1618340000000|2021-04-13 18:53:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2
1618340010000|2021-04-13 18:53:30|||||||||2
1618340020000|2021-04-13 18:53:40|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|6
1618340030000|2021-04-13 18:53:50|2224.9|2224.6|2224.3|2224|2224.9|2224.6|2224.3|2224|17
1618340040000|2021-04-13 18:54:00|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224|2223.7|17
1618340050000|2021-04-13 18:54:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1618340060000|2021-04-13 18:54:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|9
1618340070000|2021-04-13 18:54:30|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|3
1618340080000|2021-04-13 18:54:40|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|4
1618340090000|2021-04-13 18:54:50|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|4
1618340100000|2021-04-13 18:55:00|2224.3|2224|2224|2223.7|2224.3|2224|2223.9|2223.6|15
1618340110000|2021-04-13 18:55:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|3
1618340120000|2021-04-13 18:55:20|2224.2|2223.9|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|6
1618340130000|2021-04-13 18:55:30|2224|2223.7|2224.5|2224.2|2224.5|2224.2|2223.9|2223.6|23
1618340140000|2021-04-13 18:55:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|10
1618340150000|2021-04-13 18:55:50|2224.5|2224.2|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|29
1618340160000|2021-04-13 18:56:00|2224.8|2224.5|2225.6|2225.3|2225.8|2225.5|2224.8|2224.5|54
1618340170000|2021-04-13 18:56:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|23
1618340180000|2021-04-13 18:56:20|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|12
1618340190000|2021-04-13 18:56:30|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|38
1618340200000|2021-04-13 18:56:40|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|31
1618340210000|2021-04-13 18:56:50|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|13
1618340220000|2021-04-13 18:57:00|2225.4|2225.1|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|26
1618340230000|2021-04-13 18:57:10|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.3|2225|6
1618340240000|2021-04-13 18:57:20|2225.7|2225.4|2226.1|2225.8|2226.2|2225.9|2225.7|2225.4|42
1618340250000|2021-04-13 18:57:30|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|25
1618340260000|2021-04-13 18:57:40|2226.4|2226.1|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|36
1618340270000|2021-04-13 18:57:50|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.3|2226|34
1618340280000|2021-04-13 18:58:00|2226.7|2226.4|2227.2|2226.9|2227.3|2227|2226.6|2226.3|133
1618340290000|2021-04-13 18:58:10|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227.1|2226.8|62
1618340300000|2021-04-13 18:58:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|42
1618340310000|2021-04-13 18:58:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|8
1618340320000|2021-04-13 18:58:40|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.6|2226.3|29
1618340330000|2021-04-13 18:58:50|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|6
1618340340000|2021-04-13 18:59:00|2226.6|2226.3|2225.9|2225.6|2226.6|2226.3|2225.7|2225.4|55
1618340350000|2021-04-13 18:59:10|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2226|2225.7|14
1618340360000|2021-04-13 18:59:20|2226.1|2225.8|2226.4|2226.1|2226.6|2226.3|2226.1|2225.8|21
1618340370000|2021-04-13 18:59:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|6
1618340380000|2021-04-13 18:59:40|2226.4|2226.1|2226.2|2225.9|2226.5|2226.2|2225.9|2225.6|21
1618340390000|2021-04-13 18:59:50|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226|2225.7|22
1618340400000|2021-04-13 19:00:00|2225.9|2225.6|2226.5|2226.2|2226.5|2226.2|2225.5|2225.2|35
1618340410000|2021-04-13 19:00:10|2226.6|2226.3|2227.2|2226.9|2227.2|2226.9|2226.6|2226.3|95
1618340420000|2021-04-13 19:00:20|2227.4|2227.1|2228.3|2228|2228.4|2228.1|2227.4|2227.1|167
1618340430000|2021-04-13 19:00:30|2228.4|2228.1|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|64
1618340440000|2021-04-13 19:00:40|2228.8|2228.5|2229.2|2228.9|2229.2|2228.9|2228.7|2228.4|63
1618340450000|2021-04-13 19:00:50|2229.1|2228.8|2229.3|2229|2229.3|2229|2229|2228.7|46
1618340460000|2021-04-13 19:01:00|2229.2|2228.9|2229.3|2229|2229.5|2229.2|2229.2|2228.9|74
1618340470000|2021-04-13 19:01:10|2229.2|2228.9|2229|2228.7|2229.4|2229.1|2229|2228.7|31
1618340480000|2021-04-13 19:01:20|2228.7|2228.4|2228.9|2228.6|2229|2228.7|2228.7|2228.4|16
1618340490000|2021-04-13 19:01:30|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.8|2228.5|18
1618340500000|2021-04-13 19:01:40|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.5|2228.2|19
1618340510000|2021-04-13 19:01:50|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|3
1618340520000|2021-04-13 19:02:00|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.3|2228|20
1618340530000|2021-04-13 19:02:10|2228.6|2228.3|2229|2228.7|2229.1|2228.8|2228.6|2228.3|15
1618340540000|2021-04-13 19:02:20|2228.9|2228.6|2229.6|2229.3|2229.6|2229.3|2228.7|2228.4|55
1618340550000|2021-04-13 19:02:30|2229.5|2229.2|2229.9|2229.6|2230.1|2229.8|2229.5|2229.2|101
1618340560000|2021-04-13 19:02:40|2230|2229.7|2229.5|2229.2|2230|2229.7|2229.5|2229.2|39
1618340570000|2021-04-13 19:02:50|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229|2228.7|14
1618340580000|2021-04-13 19:03:00|2229.2|2228.9|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|19
1618340590000|2021-04-13 19:03:10|2229.1|2228.8|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|80
1618340600000|2021-04-13 19:03:20|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|11
1618340610000|2021-04-13 19:03:30|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|45
1618340620000|2021-04-13 19:03:40|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|14
1618340630000|2021-04-13 19:03:50|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|6
1618340640000|2021-04-13 19:04:00|2230|2229.7|2229.5|2229.2|2230.1|2229.8|2229.5|2229.2|108
1618340650000|2021-04-13 19:04:10|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|46
1618340660000|2021-04-13 19:04:20|2229.3|2229|2229.1|2228.8|2229.3|2229|2229|2228.7|58
1618340670000|2021-04-13 19:04:30|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|25
1618340680000|2021-04-13 19:04:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|25
1618340690000|2021-04-13 19:04:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|19
1618340700000|2021-04-13 19:05:00|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|36
1618340710000|2021-04-13 19:05:10|2229.1|2228.8|2229.7|2229.4|2229.7|2229.4|2229|2228.7|18
1618340720000|2021-04-13 19:05:20|2229.8|2229.5|2230.6|2230.3|2230.7|2230.4|2229.8|2229.5|119
1618340730000|2021-04-13 19:05:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|48
1618340740000|2021-04-13 19:05:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230|2229.7|16
1618340750000|2021-04-13 19:05:50|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|76
1618340760000|2021-04-13 19:06:00|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|63
1618340770000|2021-04-13 19:06:10|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|26
1618340780000|2021-04-13 19:06:20|2230.7|2230.4|2231.4|2231.1|2231.4|2231.1|2230.7|2230.4|38
1618340790000|2021-04-13 19:06:30|2231.2|2230.9|2230.7|2230.4|2231.4|2231.1|2230.7|2230.4|47
1618340800000|2021-04-13 19:06:40|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.3|2230|60
1618340810000|2021-04-13 19:06:50|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|24
1618340820000|2021-04-13 19:07:00|2230.6|2230.3|2231.2|2230.9|2231.2|2230.9|2230.6|2230.3|55
1618340830000|2021-04-13 19:07:10|2231.1|2230.8|2230.6|2230.3|2231.2|2230.9|2230.6|2230.3|24
1618340840000|2021-04-13 19:07:20|2230.5|2230.2|2229.9|2229.6|2230.5|2230.2|2229.9|2229.6|57
1618340850000|2021-04-13 19:07:30|2230.1|2229.8|2230.3|2230|2230.5|2230.2|2230|2229.7|62
1618340860000|2021-04-13 19:07:40|2230.2|2229.9|2230.7|2230.4|2230.7|2230.4|2230.2|2229.9|12
1618340870000|2021-04-13 19:07:50|2230.8|2230.5|2230.5|2230.2|2230.9|2230.6|2230.5|2230.2|21
1618340880000|2021-04-13 19:08:00|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2229.9|2229.6|33
1618340890000|2021-04-13 19:08:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|18
1618340900000|2021-04-13 19:08:20|2230.8|2230.5|2231.6|2231.3|2231.6|2231.3|2230.8|2230.5|37
1618340910000|2021-04-13 19:08:30|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.7|2231.4|174
1618340920000|2021-04-13 19:08:40|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|51
1618340930000|2021-04-13 19:08:50|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|39
1618340940000|2021-04-13 19:09:00|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|33
1618340950000|2021-04-13 19:09:10|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.8|2231.5|27
1618340960000|2021-04-13 19:09:20|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|28
1618340970000|2021-04-13 19:09:30|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|16
1618340980000|2021-04-13 19:09:40|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|26
1618340990000|2021-04-13 19:09:50|2232.3|2232|2231.9|2231.6|2232.3|2232|2231.9|2231.6|17
1618341000000|2021-04-13 19:10:00|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|25
1618341010000|2021-04-13 19:10:10|2231.9|2231.6|2232.9|2232.6|2232.9|2232.6|2231.9|2231.6|41
1618341020000|2021-04-13 19:10:20|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|47
1618341030000|2021-04-13 19:10:30|2233|2232.7|2232.5|2232.2|2233.1|2232.8|2232.5|2232.2|47
1618341040000|2021-04-13 19:10:40|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|12
1618341050000|2021-04-13 19:10:50|2232.8|2232.5|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|34
1618341060000|2021-04-13 19:11:00|2232.8|2232.5|2232|2231.7|2232.9|2232.6|2232|2231.7|90
1618341070000|2021-04-13 19:11:10|2231.9|2231.6|2232.3|2232|2232.3|2232|2231.9|2231.6|26
1618341080000|2021-04-13 19:11:20|2232.2|2231.9|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|23
1618341090000|2021-04-13 19:11:30|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|14
1618341100000|2021-04-13 19:11:40|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|16
1618341110000|2021-04-13 19:11:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|18
1618341120000|2021-04-13 19:12:00|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|70
1618341130000|2021-04-13 19:12:10|2233.1|2232.8|2233|2232.7|2233.4|2233.1|2233|2232.7|100
1618341140000|2021-04-13 19:12:20|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|40
1618341150000|2021-04-13 19:12:30|2233.1|2232.8|2232.7|2232.4|2233.1|2232.8|2232.6|2232.3|50
1618341160000|2021-04-13 19:12:40|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.9|2232.6|17
1618341170000|2021-04-13 19:12:50|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|12
1618341180000|2021-04-13 19:13:00|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2232.9|2232.6|24
1618341190000|2021-04-13 19:13:10|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|33
1618341200000|2021-04-13 19:13:20|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|12
1618341210000|2021-04-13 19:13:30|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|27
1618341220000|2021-04-13 19:13:40|2232.8|2232.5|2232.3|2232|2232.8|2232.5|2232.3|2232|22
1618341230000|2021-04-13 19:13:50|2232.1|2231.8|2232.7|2232.4|2232.7|2232.4|2232.1|2231.8|33
1618341240000|2021-04-13 19:14:00|2232.6|2232.3|2233.6|2233.3|2233.6|2233.3|2232.6|2232.3|108
1618341250000|2021-04-13 19:14:10|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|57
1618341260000|2021-04-13 19:14:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|33
1618341270000|2021-04-13 19:14:30|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.4|2233.1|53
1618341280000|2021-04-13 19:14:40|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|17
1618341290000|2021-04-13 19:14:50|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.7|2233.4|97
1618341300000|2021-04-13 19:15:00|2234.1|2233.8|2234.2|2233.9|2234.5|2234.2|2234|2233.7|77
1618341310000|2021-04-13 19:15:10|2234.1|2233.8|2234.5|2234.2|2234.6|2234.3|2234.1|2233.8|50
1618341320000|2021-04-13 19:15:20|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|127
1618341330000|2021-04-13 19:15:30|2234.8|2234.5|2235.3|2235|2235.3|2235|2234.8|2234.5|43
1618341340000|2021-04-13 19:15:40|2235.6|2235.3|2235.4|2235.1|2235.7|2235.4|2235.3|2235|64
1618341350000|2021-04-13 19:15:50|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.3|2235|105
1618341360000|2021-04-13 19:16:00|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2234.9|2234.6|38
1618341370000|2021-04-13 19:16:10|2235|2234.7|2234.4|2234.1|2235.1|2234.8|2234.4|2234.1|23
1618341380000|2021-04-13 19:16:20|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.9|2233.6|47
1618341390000|2021-04-13 19:16:30|2233.7|2233.4|2233.7|2233.4|2233.9|2233.6|2233.5|2233.2|42
1618341400000|2021-04-13 19:16:40|2233.6|2233.3|2234.3|2234|2234.5|2234.2|2233.6|2233.3|95
1618341410000|2021-04-13 19:16:50|2234.4|2234.1|2234.4|2234.1|2234.8|2234.5|2234.3|2234|41
1618341420000|2021-04-13 19:17:00|2234.3|2234|2234.6|2234.3|2234.8|2234.5|2234.2|2233.9|84
1618341430000|2021-04-13 19:17:10|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.2|2233.9|38
1618341440000|2021-04-13 19:17:20|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|51
1618341450000|2021-04-13 19:17:30|2234.1|2233.8|2233.4|2233.1|2234.2|2233.9|2233.2|2232.9|106
1618341460000|2021-04-13 19:17:40|2233.3|2233|2233.4|2233.1|2233.8|2233.5|2233.3|2233|68
1618341470000|2021-04-13 19:17:50|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|74
1618341480000|2021-04-13 19:18:00|2233.1|2232.8|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|128
1618341490000|2021-04-13 19:18:10|2233.1|2232.8|2232.7|2232.4|2233.1|2232.8|2232.6|2232.3|79
1618341500000|2021-04-13 19:18:20|2232.8|2232.5|2232.4|2232.1|2232.9|2232.6|2232.3|2232|77
1618341510000|2021-04-13 19:18:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|50
1618341520000|2021-04-13 19:18:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|56
1618341530000|2021-04-13 19:18:50|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2231.9|2231.6|95
1618341540000|2021-04-13 19:19:00|2232|2231.7|2232.3|2232|2232.3|2232|2231.8|2231.5|64
1618341550000|2021-04-13 19:19:10|2232.2|2231.9|2232|2231.7|2232.3|2232|2232|2231.7|43
1618341560000|2021-04-13 19:19:20|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|84
1618341570000|2021-04-13 19:19:30|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.4|2231.1|53
1618341580000|2021-04-13 19:19:40|2231.5|2231.2|2232.2|2231.9|2232.2|2231.9|2231.4|2231.1|98
1618341590000|2021-04-13 19:19:50|2232.1|2231.8|2232.6|2232.3|2233|2232.7|2232.1|2231.8|83
1618341600000|2021-04-13 19:20:00|2232.5|2232.2|2233.5|2233.2|2233.5|2233.2|2232.5|2232.2|104
1618341610000|2021-04-13 19:20:10|2233.6|2233.3|2234.4|2234.1|2234.4|2234.1|2233.5|2233.2|55
1618341620000|2021-04-13 19:20:20|2234.3|2234|2234.5|2234.2|2234.7|2234.4|2234.2|2233.9|125
1618341630000|2021-04-13 19:20:30|2234.7|2234.4|2234|2233.7|2234.7|2234.4|2233.7|2233.4|89
1618341640000|2021-04-13 19:20:40|2234.1|2233.8|2233.5|2233.2|2234.2|2233.9|2233.4|2233.1|303
1618341650000|2021-04-13 19:20:50|2233.7|2233.4|2232.7|2232.4|2233.7|2233.4|2232.6|2232.3|75
1618341660000|2021-04-13 19:21:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.2|2231.9|99
1618341670000|2021-04-13 19:21:10|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|45
1618341680000|2021-04-13 19:21:20|2232.5|2232.2|2231.4|2231.1|2232.5|2232.2|2231.4|2231.1|64
1618341690000|2021-04-13 19:21:30|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|43
1618341700000|2021-04-13 19:21:40|2231.8|2231.5|2231.1|2230.8|2231.8|2231.5|2231.1|2230.8|52
1618341710000|2021-04-13 19:21:50|2231|2230.7|2230.1|2229.8|2231|2230.7|2229.9|2229.6|90
1618341720000|2021-04-13 19:22:00|2230|2229.7|2230.1|2229.8|2230.3|2230|2229.5|2229.2|369
1618341730000|2021-04-13 19:22:10|2230|2229.7|2229.9|2229.6|2230.4|2230.1|2229.9|2229.6|66
1618341740000|2021-04-13 19:22:20|2229.7|2229.4|2230.4|2230.1|2230.4|2230.1|2229.7|2229.4|132
1618341750000|2021-04-13 19:22:30|2230.3|2230|2230.9|2230.6|2230.9|2230.6|2230.2|2229.9|80
1618341760000|2021-04-13 19:22:40|2230.8|2230.5|2229.7|2229.4|2230.8|2230.5|2229.7|2229.4|58
1618341770000|2021-04-13 19:22:50|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2228.9|2228.6|142
1618341780000|2021-04-13 19:23:00|2229.4|2229.1|2230.1|2229.8|2230.2|2229.9|2229.4|2229.1|207
1618341790000|2021-04-13 19:23:10|2230|2229.7|2230.2|2229.9|2230.3|2230|2229.8|2229.5|71
1618341800000|2021-04-13 19:23:20|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|40
1618341810000|2021-04-13 19:23:30|2230|2229.7|2229.2|2228.9|2230|2229.7|2229.2|2228.9|170
1618341820000|2021-04-13 19:23:40|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.6|2228.3|76
1618341830000|2021-04-13 19:23:50|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|97
1618341840000|2021-04-13 19:24:00|2228.6|2228.3|2229|2228.7|2229.2|2228.9|2228.6|2228.3|72
1618341850000|2021-04-13 19:24:10|2228.9|2228.6|2230|2229.7|2230|2229.7|2228.9|2228.6|82
1618341860000|2021-04-13 19:24:20|2230.1|2229.8|2230|2229.7|2230.4|2230.1|2230|2229.7|142
1618341870000|2021-04-13 19:24:30|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.7|2229.4|38
1618341880000|2021-04-13 19:24:40|2229.5|2229.2|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|36
1618341890000|2021-04-13 19:24:50|2229.1|2228.8|2229.3|2229|2229.3|2229|2229|2228.7|38
1618341900000|2021-04-13 19:25:00|2229.4|2229.1|2229.2|2228.9|2229.7|2229.4|2229.1|2228.8|72
1618341910000|2021-04-13 19:25:10|2229.1|2228.8|2229.6|2229.3|2229.9|2229.6|2229.1|2228.8|69
1618341920000|2021-04-13 19:25:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|45
1618341930000|2021-04-13 19:25:30|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.6|2229.3|52
1618341940000|2021-04-13 19:25:40|2230|2229.7|2229.8|2229.5|2230.5|2230.2|2229.8|2229.5|59
1618341950000|2021-04-13 19:25:50|2229.7|2229.4|2229|2228.7|2229.7|2229.4|2228.9|2228.6|54
1618341960000|2021-04-13 19:26:00|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|40
1618341970000|2021-04-13 19:26:10|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|38
1618341980000|2021-04-13 19:26:20|2228.9|2228.6|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|53
1618341990000|2021-04-13 19:26:30|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.7|2228.4|43
1618342000000|2021-04-13 19:26:40|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228.2|2227.9|71
1618342010000|2021-04-13 19:26:50|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|29
1618342020000|2021-04-13 19:27:00|2228.4|2228.1|2229|2228.7|2229.1|2228.8|2228.4|2228.1|52
1618342030000|2021-04-13 19:27:10|2229.2|2228.9|2228.7|2228.4|2229.4|2229.1|2228.6|2228.3|34
1618342040000|2021-04-13 19:27:20|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|50
1618342050000|2021-04-13 19:27:30|2228.7|2228.4|2228.2|2227.9|2228.7|2228.4|2228.2|2227.9|59
1618342060000|2021-04-13 19:27:40|2228.3|2228|2228.8|2228.5|2228.8|2228.5|2228.2|2227.9|68
1618342070000|2021-04-13 19:27:50|2229|2228.7|2228.4|2228.1|2229|2228.7|2228.3|2228|33
1618342080000|2021-04-13 19:28:00|2228.3|2228|2228.3|2228|2228.6|2228.3|2228.3|2228|30
1618342090000|2021-04-13 19:28:10|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2228.2|2227.9|35
1618342100000|2021-04-13 19:28:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|16
1618342110000|2021-04-13 19:28:30|2228.3|2228|2228.1|2227.8|2228.6|2228.3|2228.1|2227.8|36
1618342120000|2021-04-13 19:28:40|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.2|2226.9|97
1618342130000|2021-04-13 19:28:50|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|52
1618342140000|2021-04-13 19:29:00|2228|2227.7|2228|2227.7|2228|2227.7|2227.7|2227.4|53
1618342150000|2021-04-13 19:29:10|2228.1|2227.8|2228.1|2227.8|2228.3|2228|2227.9|2227.6|60
1618342160000|2021-04-13 19:29:20|2228.2|2227.9|2228.7|2228.4|2228.8|2228.5|2228.2|2227.9|40
1618342170000|2021-04-13 19:29:30|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|33
1618342180000|2021-04-13 19:29:40|2228.6|2228.3|2228.2|2227.9|2228.6|2228.3|2228|2227.7|28
1618342190000|2021-04-13 19:29:50|2228.1|2227.8|2228.9|2228.6|2228.9|2228.6|2228.1|2227.8|41
1618342200000|2021-04-13 19:30:00|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.3|2228|159
1618342210000|2021-04-13 19:30:10|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.6|2228.3|72
1618342220000|2021-04-13 19:30:20|2228.5|2228.2|2228.6|2228.3|2228.9|2228.6|2228.4|2228.1|91
1618342230000|2021-04-13 19:30:30|2228.7|2228.4|2228.6|2228.3|2229.1|2228.8|2228.5|2228.2|86
1618342240000|2021-04-13 19:30:40|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2228.1|2227.8|61
1618342250000|2021-04-13 19:30:50|2228.2|2227.9|2228.4|2228.1|2228.6|2228.3|2228.2|2227.9|48
1618342260000|2021-04-13 19:31:00|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.3|2228|41
1618342270000|2021-04-13 19:31:10|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2227.9|2227.6|37
1618342280000|2021-04-13 19:31:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.5|2227.2|41
1618342290000|2021-04-13 19:31:30|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|20
1618342300000|2021-04-13 19:31:40|2227.9|2227.6|2227.1|2226.8|2227.9|2227.6|2226.9|2226.6|109
1618342310000|2021-04-13 19:31:50|2227.2|2226.9|2226.9|2226.6|2227.3|2227|2226.9|2226.6|51
1618342320000|2021-04-13 19:32:00|2227|2226.7|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|49
1618342330000|2021-04-13 19:32:10|2226.7|2226.4|2226.4|2226.1|2226.8|2226.5|2226.2|2225.9|80
1618342340000|2021-04-13 19:32:20|2226.5|2226.2|2227|2226.7|2227.1|2226.8|2226.3|2226|103
1618342350000|2021-04-13 19:32:30|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.6|2226.3|45
1618342360000|2021-04-13 19:32:40|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.7|2226.4|50
1618342370000|2021-04-13 19:32:50|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|24
1618342380000|2021-04-13 19:33:00|2226.8|2226.5|2226.8|2226.5|2227.2|2226.9|2226.8|2226.5|77
1618342390000|2021-04-13 19:33:10|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.5|2226.2|65
1618342400000|2021-04-13 19:33:20|2227|2226.7|2227|2226.7|2227|2226.7|2226.7|2226.4|44
1618342410000|2021-04-13 19:33:30|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2226.8|2226.5|85
1618342420000|2021-04-13 19:33:40|2227.3|2227|2227|2226.7|2227.3|2227|2226.9|2226.6|39
1618342430000|2021-04-13 19:33:50|2226.8|2226.5|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|16
1618342440000|2021-04-13 19:34:00|2227|2226.7|2226.3|2226|2227|2226.7|2226|2225.7|121
1618342450000|2021-04-13 19:34:10|2226.4|2226.1|2225.9|2225.6|2226.4|2226.1|2225.8|2225.5|47
1618342460000|2021-04-13 19:34:20|2225.8|2225.5|2226|2225.7|2226.1|2225.8|2225.6|2225.3|167
1618342470000|2021-04-13 19:34:30|2226.2|2225.9|2226.1|2225.8|2226.5|2226.2|2225.9|2225.6|69
1618342480000|2021-04-13 19:34:40|2226|2225.7|2226.1|2225.8|2226.3|2226|2225.9|2225.6|30
1618342490000|2021-04-13 19:34:50|2226|2225.7|2226.3|2226|2226.6|2226.3|2226|2225.7|142
1618342500000|2021-04-13 19:35:00|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226|2225.7|92
1618342510000|2021-04-13 19:35:10|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.2|2225.9|33
1618342520000|2021-04-13 19:35:20|2226.2|2225.9|2226.3|2226|2226.6|2226.3|2226.2|2225.9|62
1618342530000|2021-04-13 19:35:30|2225.9|2225.6|2225.7|2225.4|2226.1|2225.8|2225.5|2225.2|280
1618342540000|2021-04-13 19:35:40|2225.5|2225.2|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|103
1618342550000|2021-04-13 19:35:50|2225.1|2224.8|2225.1|2224.8|2225.3|2225|2225.1|2224.8|63
1618342560000|2021-04-13 19:36:00|2225.7|2225.4|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|103
1618342570000|2021-04-13 19:36:10|2225.4|2225.1|2225.9|2225.6|2226|2225.7|2225.4|2225.1|90
1618342580000|2021-04-13 19:36:20|2225.8|2225.5|2225.4|2225.1|2226|2225.7|2225.4|2225.1|20
1618342590000|2021-04-13 19:36:30|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.3|2225|36
1618342600000|2021-04-13 19:36:40|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|15
1618342610000|2021-04-13 19:36:50|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|21
1618342620000|2021-04-13 19:37:00|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.4|2225.1|47
1618342630000|2021-04-13 19:37:10|2225.7|2225.4|2225.3|2225|2225.7|2225.4|2225.2|2224.9|34
1618342640000|2021-04-13 19:37:20|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|18
1618342650000|2021-04-13 19:37:30|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|124
1618342660000|2021-04-13 19:37:40|2225.1|2224.8|2224.8|2224.5|2225.2|2224.9|2224.7|2224.4|97
1618342670000|2021-04-13 19:37:50|2224.9|2224.6|2224.3|2224|2224.9|2224.6|2224.3|2224|210
1618342680000|2021-04-13 19:38:00|2224.5|2224.2|2224.8|2224.5|2225.1|2224.8|2224.4|2224.1|82
1618342690000|2021-04-13 19:38:10|2224.5|2224.2|2224.9|2224.6|2225|2224.7|2224.5|2224.2|78
1618342700000|2021-04-13 19:38:20|2224.7|2224.4|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|96
1618342710000|2021-04-13 19:38:30|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|89
1618342720000|2021-04-13 19:38:40|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2224.5|2224.2|74
1618342730000|2021-04-13 19:38:50|2225.2|2224.9|2225|2224.7|2225.4|2225.1|2225|2224.7|82
1618342740000|2021-04-13 19:39:00|2224.9|2224.6|2225.6|2225.3|2225.6|2225.3|2224.8|2224.5|113
1618342750000|2021-04-13 19:39:10|2225.7|2225.4|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|99
1618342760000|2021-04-13 19:39:20|2225.6|2225.3|2226.5|2226.2|2226.5|2226.2|2225.5|2225.2|165
1618342770000|2021-04-13 19:39:30|2226.4|2226.1|2226.2|2225.9|2226.6|2226.3|2226.1|2225.8|171
1618342780000|2021-04-13 19:39:40|2226.3|2226|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|109
1618342790000|2021-04-13 19:39:50|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2225.9|2225.6|135
1618342800000|2021-04-13 19:40:00|2226.3|2226|2225.9|2225.6|2226.5|2226.2|2225.7|2225.4|185
1618342810000|2021-04-13 19:40:10|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.6|2225.3|74
1618342820000|2021-04-13 19:40:20|2226.4|2226.1|2226.9|2226.6|2227|2226.7|2226.3|2226|128
1618342830000|2021-04-13 19:40:30|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|72
1618342840000|2021-04-13 19:40:40|2226.8|2226.5|2226.5|2226.2|2227|2226.7|2226.4|2226.1|99
1618342850000|2021-04-13 19:40:50|2226.6|2226.3|2227.5|2227.2|2227.5|2227.2|2226.6|2226.3|143
1618342860000|2021-04-13 19:41:00|2227.6|2227.3|2227.7|2227.4|2228|2227.7|2227.6|2227.3|87
1618342870000|2021-04-13 19:41:10|2227.8|2227.5|2228.2|2227.9|2228.2|2227.9|2227.7|2227.4|68
1618342880000|2021-04-13 19:41:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228|2227.7|88
1618342890000|2021-04-13 19:41:30|2228.5|2228.2|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|83
1618342900000|2021-04-13 19:41:40|2228.3|2228|2228|2227.7|2228.5|2228.2|2227.9|2227.6|84
1618342910000|2021-04-13 19:41:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|102
1618342920000|2021-04-13 19:42:00|2228.1|2227.8|2227.7|2227.4|2228.1|2227.8|2227.5|2227.2|109
1618342930000|2021-04-13 19:42:10|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|67
1618342940000|2021-04-13 19:42:20|2228|2227.7|2227.4|2227.1|2228.2|2227.9|2227.4|2227.1|110
1618342950000|2021-04-13 19:42:30|2227.5|2227.2|2228.1|2227.8|2228.3|2228|2227.5|2227.2|164
1618342960000|2021-04-13 19:42:40|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|82
1618342970000|2021-04-13 19:42:50|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|110
1618342980000|2021-04-13 19:43:00|2229|2228.7|2229.2|2228.9|2229.3|2229|2229|2228.7|102
1618342990000|2021-04-13 19:43:10|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.5|2228.2|105
1618343000000|2021-04-13 19:43:20|2228.8|2228.5|2229.4|2229.1|2229.4|2229.1|2228.8|2228.5|35
1618343010000|2021-04-13 19:43:30|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.3|2229|100
1618343020000|2021-04-13 19:43:40|2229.9|2229.6|2230.8|2230.5|2230.8|2230.5|2229.9|2229.6|211
1618343030000|2021-04-13 19:43:50|2230.7|2230.4|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|115
1618343040000|2021-04-13 19:44:00|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.3|2230|96
1618343050000|2021-04-13 19:44:10|2230.8|2230.5|2230.6|2230.3|2231.1|2230.8|2230.6|2230.3|109
1618343060000|2021-04-13 19:44:20|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.6|2230.3|49
1618343070000|2021-04-13 19:44:30|2231.1|2230.8|2231.1|2230.8|2231.4|2231.1|2231|2230.7|122
1618343080000|2021-04-13 19:44:40|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.5|2230.2|93
1618343090000|2021-04-13 19:44:50|2230.8|2230.5|2231.1|2230.8|2231.2|2230.9|2230.8|2230.5|56
1618343100000|2021-04-13 19:45:00|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|112
1618343110000|2021-04-13 19:45:10|2230.8|2230.5|2230.9|2230.6|2231.1|2230.8|2230.3|2230|102
1618343120000|2021-04-13 19:45:20|2231|2230.7|2230.5|2230.2|2231|2230.7|2230.5|2230.2|30
1618343130000|2021-04-13 19:45:30|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230.3|2230|70
1618343140000|2021-04-13 19:45:40|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|26
1618343150000|2021-04-13 19:45:50|2231.3|2231|2231.9|2231.6|2232|2231.7|2231.2|2230.9|89
1618343160000|2021-04-13 19:46:00|2231.8|2231.5|2232.1|2231.8|2232.2|2231.9|2231.6|2231.3|136
1618343170000|2021-04-13 19:46:10|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|47
1618343180000|2021-04-13 19:46:20|2231.8|2231.5|2232.6|2232.3|2232.6|2232.3|2231.8|2231.5|141
1618343190000|2021-04-13 19:46:30|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.3|2232|47
1618343200000|2021-04-13 19:46:40|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|85
1618343210000|2021-04-13 19:46:50|2233|2232.7|2232.2|2231.9|2233|2232.7|2232.2|2231.9|138
1618343220000|2021-04-13 19:47:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|27
1618343230000|2021-04-13 19:47:10|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2231.9|2231.6|149
1618343240000|2021-04-13 19:47:20|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|33
1618343250000|2021-04-13 19:47:30|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|50
1618343260000|2021-04-13 19:47:40|2233|2232.7|2232.1|2231.8|2233|2232.7|2232.1|2231.8|91
1618343270000|2021-04-13 19:47:50|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232|2231.7|62
1618343280000|2021-04-13 19:48:00|2232.2|2231.9|2232.7|2232.4|2233|2232.7|2232.2|2231.9|83
1618343290000|2021-04-13 19:48:10|2232.6|2232.3|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|58
1618343300000|2021-04-13 19:48:20|2232.1|2231.8|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|65
1618343310000|2021-04-13 19:48:30|2232|2231.7|2231.5|2231.2|2232|2231.7|2231.5|2231.2|88
1618343320000|2021-04-13 19:48:40|2231.6|2231.3|2231.4|2231.1|2231.8|2231.5|2231.3|2231|75
1618343330000|2021-04-13 19:48:50|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|8
1618343340000|2021-04-13 19:49:00|2231.4|2231.1|2230.1|2229.8|2231.4|2231.1|2230.1|2229.8|152
1618343350000|2021-04-13 19:49:10|2230.2|2229.9|2231.1|2230.8|2231.1|2230.8|2230.2|2229.9|84
1618343360000|2021-04-13 19:49:20|2231|2230.7|2231.2|2230.9|2231.7|2231.4|2231|2230.7|73
1618343370000|2021-04-13 19:49:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2230.8|2230.5|42
1618343380000|2021-04-13 19:49:40|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|31
1618343390000|2021-04-13 19:49:50|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231|2230.7|65
1618343400000|2021-04-13 19:50:00|2231.4|2231.1|2230.3|2230|2231.4|2231.1|2229.2|2228.9|560
1618343410000|2021-04-13 19:50:10|2230.4|2230.1|2229.9|2229.6|2230.5|2230.2|2229.7|2229.4|79
1618343420000|2021-04-13 19:50:20|2229.7|2229.4|2229.5|2229.2|2230.1|2229.8|2229.3|2229|85
1618343430000|2021-04-13 19:50:30|2229.8|2229.5|2229.3|2229|2229.9|2229.6|2229.3|2229|69
1618343440000|2021-04-13 19:50:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|139
1618343450000|2021-04-13 19:50:50|2229.6|2229.3|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|94
1618343460000|2021-04-13 19:51:00|2229.6|2229.3|2228.8|2228.5|2229.6|2229.3|2228.7|2228.4|141
1618343470000|2021-04-13 19:51:10|2228.7|2228.4|2229.4|2229.1|2229.4|2229.1|2228.7|2228.4|73
1618343480000|2021-04-13 19:51:20|2229.6|2229.3|2228.9|2228.6|2229.6|2229.3|2228.9|2228.6|59
1618343490000|2021-04-13 19:51:30|2228.8|2228.5|2228.7|2228.4|2229.3|2229|2228.7|2228.4|82
1618343500000|2021-04-13 19:51:40|2228.6|2228.3|2228.7|2228.4|2229|2228.7|2228.6|2228.3|26
1618343510000|2021-04-13 19:51:50|2228.6|2228.3|2228.2|2227.9|2228.7|2228.4|2227.9|2227.6|123
1618343520000|2021-04-13 19:52:00|2227.9|2227.6|2227.7|2227.4|2228|2227.7|2227.6|2227.3|65
1618343530000|2021-04-13 19:52:10|2227.6|2227.3|2227.3|2227|2227.7|2227.4|2227.1|2226.8|55
1618343540000|2021-04-13 19:52:20|2227.4|2227.1|2227|2226.7|2227.5|2227.2|2226.8|2226.5|67
1618343550000|2021-04-13 19:52:30|2227.1|2226.8|2227.4|2227.1|2227.6|2227.3|2227.1|2226.8|135
1618343560000|2021-04-13 19:52:40|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|112
1618343570000|2021-04-13 19:52:50|2226.8|2226.5|2227.3|2227|2227.4|2227.1|2226.8|2226.5|79
1618343580000|2021-04-13 19:53:00|2227.4|2227.1|2228|2227.7|2228|2227.7|2227.1|2226.8|115
1618343590000|2021-04-13 19:53:10|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|104
1618343600000|2021-04-13 19:53:20|2228.1|2227.8|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|67
1618343610000|2021-04-13 19:53:30|2228.1|2227.8|2227.9|2227.6|2228.4|2228.1|2227.9|2227.6|70
1618343620000|2021-04-13 19:53:40|2227.7|2227.4|2227.3|2227|2227.7|2227.4|2227.1|2226.8|76
1618343630000|2021-04-13 19:53:50|2227.4|2227.1|2227.4|2227.1|2227.7|2227.4|2227.3|2227|47
1618343640000|2021-04-13 19:54:00|2227.7|2227.4|2227.2|2226.9|2227.9|2227.6|2227.1|2226.8|137
1618343650000|2021-04-13 19:54:10|2227.1|2226.8|2227.1|2226.8|2227.4|2227.1|2226.9|2226.6|63
1618343660000|2021-04-13 19:54:20|2227|2226.7|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|59
1618343670000|2021-04-13 19:54:30|2226.7|2226.4|2226.6|2226.3|2227.1|2226.8|2226.4|2226.1|64
1618343680000|2021-04-13 19:54:40|2226.4|2226.1|2225.9|2225.6|2226.5|2226.2|2225.8|2225.5|110
1618343690000|2021-04-13 19:54:50|2225.8|2225.5|2227.1|2226.8|2227.3|2227|2225.8|2225.5|227
1618343700000|2021-04-13 19:55:00|2227.2|2226.9|2228.1|2227.8|2228.6|2228.3|2227.1|2226.8|204
1618343710000|2021-04-13 19:55:10|2228.2|2227.9|2227.4|2227.1|2228.2|2227.9|2227.4|2227.1|72
1618343720000|2021-04-13 19:55:20|2227.6|2227.3|2227.6|2227.3|2228.1|2227.8|2227.6|2227.3|63
1618343730000|2021-04-13 19:55:30|2227.4|2227.1|2227.8|2227.5|2227.9|2227.6|2227.3|2227|64
1618343740000|2021-04-13 19:55:40|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.3|2227|40
1618343750000|2021-04-13 19:55:50|2227.3|2227|2227.9|2227.6|2228|2227.7|2227.3|2227|44
1618343760000|2021-04-13 19:56:00|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.4|2227.1|137
1618343770000|2021-04-13 19:56:10|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.5|2227.2|73
1618343780000|2021-04-13 19:56:20|2227.6|2227.3|2228|2227.7|2228.1|2227.8|2227.6|2227.3|94
1618343790000|2021-04-13 19:56:30|2227.9|2227.6|2227.6|2227.3|2228|2227.7|2227.6|2227.3|131
1618343800000|2021-04-13 19:56:40|2227.7|2227.4|2227.1|2226.8|2227.8|2227.5|2227.1|2226.8|79
1618343810000|2021-04-13 19:56:50|2227|2226.7|2227.5|2227.2|2227.7|2227.4|2227|2226.7|63
1618343820000|2021-04-13 19:57:00|2227.6|2227.3|2228.2|2227.9|2228.2|2227.9|2227.5|2227.2|109
1618343830000|2021-04-13 19:57:10|2228.4|2228.1|2229.3|2229|2229.3|2229|2228.2|2227.9|166
1618343840000|2021-04-13 19:57:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229|2228.7|88
1618343850000|2021-04-13 19:57:30|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2228.9|2228.6|70
1618343860000|2021-04-13 19:57:40|2228.9|2228.6|2229.1|2228.8|2229.3|2229|2228.9|2228.6|41
1618343870000|2021-04-13 19:57:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|97
1618343880000|2021-04-13 19:58:00|2229.7|2229.4|2229.1|2228.8|2229.9|2229.6|2228.7|2228.4|189
1618343890000|2021-04-13 19:58:10|2228.9|2228.6|2228.7|2228.4|2229.1|2228.8|2228.6|2228.3|166
1618343900000|2021-04-13 19:58:20|2228.8|2228.5|2228.3|2228|2228.9|2228.6|2228.2|2227.9|174
1618343910000|2021-04-13 19:58:30|2228.2|2227.9|2227.9|2227.6|2228.4|2228.1|2227.8|2227.5|228
1618343920000|2021-04-13 19:58:40|2228|2227.7|2227.2|2226.9|2228|2227.7|2227.1|2226.8|225
1618343930000|2021-04-13 19:58:50|2227.4|2227.1|2226.8|2226.5|2227.5|2227.2|2226.8|2226.5|276
1618343940000|2021-04-13 19:59:00|2226.9|2226.6|2227.1|2226.8|2227.5|2227.2|2226.8|2226.5|610
1618343950000|2021-04-13 19:59:10|2227.2|2226.9|2227.4|2227.1|2227.9|2227.6|2227.2|2226.9|383
1618343960000|2021-04-13 19:59:20|2227.5|2227.2|2227.5|2227.2|2227.8|2227.5|2227.4|2227.1|373
1618343970000|2021-04-13 19:59:30|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227.1|2226.8|627
1618343980000|2021-04-13 19:59:40|2227.4|2227.1|2227.7|2227.4|2228.2|2227.9|2227|2226.7|738
1618343990000|2021-04-13 19:59:50|2227.6|2227.3|2226.7|2226.4|2227.6|2227.3|2226.1|2225.8|2151
1618344000000|2021-04-13 20:00:00|2226.6|2226.3|2227.6|2227.3|2227.9|2227.6|2226.6|2226.3|636
1618344010000|2021-04-13 20:00:10|2227.5|2227.2|2227.4|2227.1|2227.9|2227.6|2227.3|2227|149
1618344020000|2021-04-13 20:00:20|2227.3|2227|2227.8|2227.5|2227.8|2227.5|2227.3|2227|86
1618344030000|2021-04-13 20:00:30|2227.9|2227.6|2227.5|2227.2|2228|2227.7|2227.3|2227|85
1618344040000|2021-04-13 20:00:40|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|55
1618344050000|2021-04-13 20:00:50|2227.7|2227.4|2228.2|2227.9|2228.2|2227.9|2227.7|2227.4|50
1618344060000|2021-04-13 20:01:00|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2227.7|2227.4|94
1618344070000|2021-04-13 20:01:10|2228.4|2228.1|2228.1|2227.8|2228.7|2228.4|2227.9|2227.6|147
1618344080000|2021-04-13 20:01:20|2228|2227.7|2227.6|2227.3|2228|2227.7|2227.6|2227.3|65
1618344090000|2021-04-13 20:01:30|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|60
1618344100000|2021-04-13 20:01:40|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|140
1618344110000|2021-04-13 20:01:50|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|40
1618344120000|2021-04-13 20:02:00|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|36
1618344130000|2021-04-13 20:02:10|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|83
1618344140000|2021-04-13 20:02:20|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|22
1618344150000|2021-04-13 20:02:30|2227.3|2227|2226.8|2226.5|2227.3|2227|2226.8|2226.5|34
1618344160000|2021-04-13 20:02:40|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|21
1618344170000|2021-04-13 20:02:50|2226.8|2226.5|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|35
1618344180000|2021-04-13 20:03:00|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|100
1618344190000|2021-04-13 20:03:10|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.3|2227|38
1618344200000|2021-04-13 20:03:20|2227.8|2227.5|2227.6|2227.3|2227.9|2227.6|2227.5|2227.2|86
1618344210000|2021-04-13 20:03:30|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|41
1618344220000|2021-04-13 20:03:40|2227.5|2227.2|2227.3|2227|2227.6|2227.3|2227.3|2227|125
1618344230000|2021-04-13 20:03:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1618344240000|2021-04-13 20:04:00|2227.1|2226.8|2226.9|2226.6|2227.3|2227|2226.9|2226.6|46
1618344250000|2021-04-13 20:04:10|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.6|2226.3|32
1618344260000|2021-04-13 20:04:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|17
1618344270000|2021-04-13 20:04:30|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|44
1618344280000|2021-04-13 20:04:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|31
1618344290000|2021-04-13 20:04:50|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|39
1618344300000|2021-04-13 20:05:00|2228.4|2228.1|2227.6|2227.3|2228.4|2228.1|2227.5|2227.2|163
1618344310000|2021-04-13 20:05:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|9
1618344320000|2021-04-13 20:05:20|2227.3|2227|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|25
1618344330000|2021-04-13 20:05:30|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|32
1618344340000|2021-04-13 20:05:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|13
1618344350000|2021-04-13 20:05:50|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|8
1618344360000|2021-04-13 20:06:00|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|10
1618344370000|2021-04-13 20:06:10|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|13
1618344380000|2021-04-13 20:06:20|2226.7|2226.4|2227|2226.7|2227.1|2226.8|2226.7|2226.4|34
1618344390000|2021-04-13 20:06:30|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|18
1618344400000|2021-04-13 20:06:40|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|39
1618344410000|2021-04-13 20:06:50|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|17
1618344420000|2021-04-13 20:07:00|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|10
1618344430000|2021-04-13 20:07:10|||||||||5
1618344440000|2021-04-13 20:07:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|15
1618344450000|2021-04-13 20:07:30|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|9
1618344460000|2021-04-13 20:07:40|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|11
1618344470000|2021-04-13 20:07:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|12
1618344480000|2021-04-13 20:08:00|2227.3|2227|2227.3|2227|2227.3|2227|2227|2226.7|26
1618344490000|2021-04-13 20:08:10|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|18
1618344500000|2021-04-13 20:08:20|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.8|2226.5|101
1618344510000|2021-04-13 20:08:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|18
1618344520000|2021-04-13 20:08:40|2226.8|2226.5|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|24
1618344530000|2021-04-13 20:08:50|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.7|2226.4|40
1618344540000|2021-04-13 20:09:00|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|48
1618344550000|2021-04-13 20:09:10|2226.9|2226.6|2226.8|2226.5|2227|2226.7|2226.8|2226.5|6
1618344560000|2021-04-13 20:09:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|8
1618344570000|2021-04-13 20:09:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|6
1618344580000|2021-04-13 20:09:40|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|16
1618344590000|2021-04-13 20:09:50|2226.8|2226.5|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|14
1618344600000|2021-04-13 20:10:00|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2227|2226.7|28
1618344610000|2021-04-13 20:10:10|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|12
1618344620000|2021-04-13 20:10:20|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|16
1618344630000|2021-04-13 20:10:30|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|26
1618344640000|2021-04-13 20:10:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|12
1618344650000|2021-04-13 20:10:50|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|19
1618344660000|2021-04-13 20:11:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|10
1618344670000|2021-04-13 20:11:10|2227.3|2227|2226.9|2226.6|2227.3|2227|2226.9|2226.6|57
1618344680000|2021-04-13 20:11:20|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|52
1618344690000|2021-04-13 20:11:30|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|11
1618344700000|2021-04-13 20:11:40|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|10
1618344710000|2021-04-13 20:11:50|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|13
1618344720000|2021-04-13 20:12:00|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227|2226.7|8
1618344730000|2021-04-13 20:12:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|10
1618344740000|2021-04-13 20:12:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|3
1618344750000|2021-04-13 20:12:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|7
1618344760000|2021-04-13 20:12:40|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1618344770000|2021-04-13 20:12:50|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|14
1618344780000|2021-04-13 20:13:00|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|83
1618344790000|2021-04-13 20:13:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|30
1618344800000|2021-04-13 20:13:20|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|12
1618344810000|2021-04-13 20:13:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|33
1618344820000|2021-04-13 20:13:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.3|2227|16
1618344830000|2021-04-13 20:13:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|19
1618344840000|2021-04-13 20:14:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|87
1618344850000|2021-04-13 20:14:10|2227.7|2227.4|2228.2|2227.9|2228.3|2228|2227.7|2227.4|78
1618344860000|2021-04-13 20:14:20|2228.3|2228|2228.8|2228.5|2228.8|2228.5|2228.3|2228|55
1618344870000|2021-04-13 20:14:30|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|77
1618344880000|2021-04-13 20:14:40|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|46
1618344890000|2021-04-13 20:14:50|2229|2228.7|2229.1|2228.3|2229.1|2228.8|2228.6|2228.3|101
1618344900000|2021-04-13 20:15:00|2229|2228.2|2229.1|2228.3|2229.1|2228.3|2229|2228.2|1
1618345010000|2021-04-13 20:16:50|2229|2228.2|2229.4|2228.6|2229.4|2228.6|2229|2228.2|0
1618345040000|2021-04-13 20:17:20|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|0
1618345100000|2021-04-13 20:18:20|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|0
1618345150000|2021-04-13 20:19:10|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|0
1618345190000|2021-04-13 20:19:50|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|0
1618345210000|2021-04-13 20:20:10|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|0
1618345250000|2021-04-13 20:20:50|2229.6|2228.8|2229.7|2228.9|2229.7|2228.9|2229.6|2228.8|0
1618345300000|2021-04-13 20:21:40|2230.1|2229.3|2230.2|2229.4|2230.2|2229.4|2230.1|2229.3|0
1618345320000|2021-04-13 20:22:00|2230.3|2229.5|2230.3|2229.5|2230.4|2229.6|2230.3|2229.5|0
1618345340000|2021-04-13 20:22:20|2230.4|2229.6|2230.4|2229.6|2230.4|2229.6|2230.4|2229.6|0
1618345360000|2021-04-13 20:22:40|2230.3|2229.5|2230.3|2229.5|2230.3|2229.5|2230.3|2229.5|0
1618345400000|2021-04-13 20:23:20|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|0
1618345410000|2021-04-13 20:23:30|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|0
1618345430000|2021-04-13 20:23:50|2230.8|2230|2230.8|2230|2230.8|2230|2230.8|2230|0
1618345440000|2021-04-13 20:24:00|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|0
1618345470000|2021-04-13 20:24:30|2231.1|2230.3|2231.1|2230.3|2231.1|2230.3|2231.1|2230.3|0
1618345500000|2021-04-13 20:25:00|2231.2|2230.4|2231.2|2230.4|2231.2|2230.4|2231.2|2230.4|0
1618345560000|2021-04-13 20:26:00|2231.3|2230.5|2231.3|2230.5|2231.3|2230.5|2231.3|2230.5|0
1618345570000|2021-04-13 20:26:10|2231.2|2230.4|2231.2|2230.4|2231.2|2230.4|2231.2|2230.4|0
1618345690000|2021-04-13 20:28:10|2231.3|2230.5|2231.3|2230.5|2231.3|2230.5|2231.3|2230.5|0
1618345740000|2021-04-13 20:29:00|2231.2|2230.4|2231.2|2230.4|2231.2|2230.4|2231.2|2230.4|0
1618345760000|2021-04-13 20:29:20|2231.1|2230.3|2231.2|2230.4|2231.2|2230.4|2231.1|2230.3|0
1618345790000|2021-04-13 20:29:50|2231.1|2230.3|2231.1|2230.3|2231.1|2230.3|2231.1|2230.3|0
1618345800000|2021-04-13 20:30:00|2229.2|2228.9|2230.1|2229.8|2230.2|2229.9|2228.9|2228.6|81
1618345810000|2021-04-13 20:30:10|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|33
1618345820000|2021-04-13 20:30:20|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|7
1618345830000|2021-04-13 20:30:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|3
1618345840000|2021-04-13 20:30:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1618345850000|2021-04-13 20:30:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|8
1618345860000|2021-04-13 20:31:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|8
1618345870000|2021-04-13 20:31:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1618345880000|2021-04-13 20:31:20|||||||||2
1618345890000|2021-04-13 20:31:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|11
1618345900000|2021-04-13 20:31:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|9
1618345910000|2021-04-13 20:31:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|6
1618345920000|2021-04-13 20:32:00|2229.7|2229.4|2230.2|2229.9|2230.2|2229.9|2229.7|2229.4|12
1618345930000|2021-04-13 20:32:10|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|10
1618345940000|2021-04-13 20:32:20|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|26
1618345950000|2021-04-13 20:32:30|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|7
1618345960000|2021-04-13 20:32:40|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|4
1618345970000|2021-04-13 20:32:50|2230.4|2230.1|2230.9|2230.6|2230.9|2230.6|2230.4|2230.1|12
1618345980000|2021-04-13 20:33:00|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|6
1618345990000|2021-04-13 20:33:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|10
1618346000000|2021-04-13 20:33:20|||||||||1
1618346010000|2021-04-13 20:33:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618346020000|2021-04-13 20:33:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|5
1618346030000|2021-04-13 20:33:50|||||||||2
1618346040000|2021-04-13 20:34:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|19
1618346050000|2021-04-13 20:34:10|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|12
1618346070000|2021-04-13 20:34:30|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|14
1618346080000|2021-04-13 20:34:40|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|9
1618346090000|2021-04-13 20:34:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.3|2231|11
1618346100000|2021-04-13 20:35:00|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|6
1618346110000|2021-04-13 20:35:10|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|4
1618346120000|2021-04-13 20:35:20|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|5
1618346130000|2021-04-13 20:35:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1618346140000|2021-04-13 20:35:40|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|4
1618346150000|2021-04-13 20:35:50|||||||||1
1618346160000|2021-04-13 20:36:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|6
1618346170000|2021-04-13 20:36:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1618346180000|2021-04-13 20:36:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1618346190000|2021-04-13 20:36:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1618346210000|2021-04-13 20:36:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|11
1618346220000|2021-04-13 20:37:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618346230000|2021-04-13 20:37:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|6
1618346240000|2021-04-13 20:37:20|||||||||1
1618346250000|2021-04-13 20:37:30|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|8
1618346260000|2021-04-13 20:37:40|||||||||4
1618346270000|2021-04-13 20:37:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|10
1618346280000|2021-04-13 20:38:00|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|10
1618346290000|2021-04-13 20:38:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|3
1618346300000|2021-04-13 20:38:20|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231|2230.7|14
1618346310000|2021-04-13 20:38:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|4
1618346320000|2021-04-13 20:38:40|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.3|2230|9
1618346330000|2021-04-13 20:38:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|4
1618346340000|2021-04-13 20:39:00|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|6
1618346350000|2021-04-13 20:39:10|||||||||1
1618346370000|2021-04-13 20:39:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1618346400000|2021-04-13 20:40:00|||||||||1
1618346410000|2021-04-13 20:40:10|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|6
1618346420000|2021-04-13 20:40:20|||||||||1
1618346430000|2021-04-13 20:40:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618346500000|2021-04-13 20:41:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1618346510000|2021-04-13 20:41:50|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|11
1618346530000|2021-04-13 20:42:10|||||||||3
1618346540000|2021-04-13 20:42:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618346580000|2021-04-13 20:43:00|||||||||4
1618346610000|2021-04-13 20:43:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1618346620000|2021-04-13 20:43:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618346700000|2021-04-13 20:45:00|2230.7|2230.4|2229.9|2229.6|2230.7|2230.4|2229.9|2229.6|18
1618346720000|2021-04-13 20:45:20|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|5
1618346730000|2021-04-13 20:45:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1618346740000|2021-04-13 20:45:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|7
1618346750000|2021-04-13 20:45:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1618346760000|2021-04-13 20:46:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|7
1618346770000|2021-04-13 20:46:10|||||||||2
1618346780000|2021-04-13 20:46:20|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|6
1618346790000|2021-04-13 20:46:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|4
1618346810000|2021-04-13 20:46:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|3
1618346820000|2021-04-13 20:47:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1618346840000|2021-04-13 20:47:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618346850000|2021-04-13 20:47:30|||||||||3
1618346880000|2021-04-13 20:48:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1618346910000|2021-04-13 20:48:30|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|3
1618346960000|2021-04-13 20:49:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1618346970000|2021-04-13 20:49:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|2
1618346980000|2021-04-13 20:49:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1618347000000|2021-04-13 20:50:00|2230.3|2230|2230.3|2230|2230.3|2230|2230|2229.7|20
1618347010000|2021-04-13 20:50:10|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230|2229.7|14
1618347020000|2021-04-13 20:50:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|4
1618347050000|2021-04-13 20:50:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618347090000|2021-04-13 20:51:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1618347130000|2021-04-13 20:52:10|||||||||3
1618347200000|2021-04-13 20:53:20|||||||||1
1618347260000|2021-04-13 20:54:20|||||||||1
1618347270000|2021-04-13 20:54:30|||||||||1
1618347290000|2021-04-13 20:54:50|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|5
1618347300000|2021-04-13 20:55:00|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|11
1618347330000|2021-04-13 20:55:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1618347360000|2021-04-13 20:56:00|2229.8|2229.5|2230.8|2230.5|2230.8|2230.5|2229.8|2229.5|26
1618347370000|2021-04-13 20:56:10|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.9|2229.6|5
1618347390000|2021-04-13 20:56:30|||||||||2
1618347450000|2021-04-13 20:57:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|6
1618347460000|2021-04-13 20:57:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618347480000|2021-04-13 20:58:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|4
1618347520000|2021-04-13 20:58:40|||||||||1
1618347530000|2021-04-13 20:58:50|||||||||2
1618347550000|2021-04-13 20:59:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618347560000|2021-04-13 20:59:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618347570000|2021-04-13 20:59:30|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|14
1618347580000|2021-04-13 20:59:40|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|2
1618347590000|2021-04-13 20:59:50|2229.8|2229.5|2229.9|2229.1|2230.1|2229.8|2229.8|2229.1|19
1618347600000|2021-04-13 21:00:00|2229.8|2229|2229.9|2229.1|2229.9|2229.1|2229.8|2229|0
1618347640000|2021-04-13 21:00:40|2229.8|2229|2229.9|2229.1|2229.9|2229.1|2229.8|2229|0
1618347700000|2021-04-13 21:01:40|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1618347840000|2021-04-13 21:04:00|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|2229.8|2229|0
1618347850000|2021-04-13 21:04:10|2229.8|2229|2229.9|2229.1|2230|2229.2|2229.8|2229|0
1618347870000|2021-04-13 21:04:30|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1618348320000|2021-04-13 21:12:00|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|0
1618348330000|2021-04-13 21:12:10|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1618348460000|2021-04-13 21:14:20|2229.7|2228.9|2229.8|2229|2229.8|2229|2229.7|2228.9|0
1618348640000|2021-04-13 21:17:20|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|0
1618348660000|2021-04-13 21:17:40|2229.6|2228.8|2229.7|2228.9|2229.7|2228.9|2229.6|2228.8|0
1618348710000|2021-04-13 21:18:30|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1618348720000|2021-04-13 21:18:40|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|0
1618348730000|2021-04-13 21:18:50|2229.6|2228.8|2229.7|2228.9|2229.7|2228.9|2229.6|2228.8|0
1618348750000|2021-04-13 21:19:10|2229.6|2228.8|2229.6|2228.8|2229.7|2228.9|2229.6|2228.8|0
1618348760000|2021-04-13 21:19:20|2229.5|2228.7|2229.7|2228.9|2229.7|2228.9|2229.5|2228.7|0
1618348860000|2021-04-13 21:21:00|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|0
1618348870000|2021-04-13 21:21:10|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|0
1618348880000|2021-04-13 21:21:20|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|0
1618348900000|2021-04-13 21:21:40|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|0
1618349160000|2021-04-13 21:26:00|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1618349170000|2021-04-13 21:26:10|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|0
1618349180000|2021-04-13 21:26:20|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|0
1618349240000|2021-04-13 21:27:20|2229.7|2228.9|2229.6|2228.8|2229.7|2228.9|2229.6|2228.8|0
1618349260000|2021-04-13 21:27:40|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|0
1618349400000|2021-04-13 21:30:00|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|0
1618349440000|2021-04-13 21:30:40|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|0
1618349650000|2021-04-13 21:34:10|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|0
1618349700000|2021-04-13 21:35:00|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|0
1618349800000|2021-04-13 21:36:40|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|0
1618349830000|2021-04-13 21:37:10|2229.6|2228.8|2229.7|2228.9|2229.7|2228.9|2229.6|2228.8|0
1618349990000|2021-04-13 21:39:50|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1618350000000|2021-04-13 21:40:00|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|0
1618350120000|2021-04-13 21:42:00|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|0
1618350160000|2021-04-13 21:42:40|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|0
1618350400000|2021-04-13 21:46:40|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1618350420000|2021-04-13 21:47:00|2229.7|2228.9|2229.8|2229|2229.9|2229.1|2229.7|2228.9|0
1618350480000|2021-04-13 21:48:00|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|0
1618350490000|2021-04-13 21:48:10|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1618350880000|2021-04-13 21:54:40|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|0
1618350890000|2021-04-13 21:54:50|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1618351050000|2021-04-13 21:57:30|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|0
1618351070000|2021-04-13 21:57:50|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1618351090000|2021-04-13 21:58:10|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|0
1618351150000|2021-04-13 21:59:10|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1618351160000|2021-04-13 21:59:20|2229.9|2229.1|2230|2229.2|2230|2229.2|2229.9|2229.1|0
1618351180000|2021-04-13 21:59:40|2229.9|2229.1|2230|2229.2|2230|2229.2|2229.9|2229.1|0
1618351190000|2021-04-13 21:59:50|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|0
1618351200000|2021-04-13 22:00:00|2230|2229.2|2230.4|2230.1|2230.4|2230.1|2229.9|2229.1|3
1618351210000|2021-04-13 22:00:10|2229.4|2229.1|2230|2229.7|2230.4|2230.1|2229.4|2229.1|24
1618351220000|2021-04-13 22:00:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|5
1618351230000|2021-04-13 22:00:30|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|4
1618351240000|2021-04-13 22:00:40|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|2
1618351250000|2021-04-13 22:00:50|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|10
1618351260000|2021-04-13 22:01:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618351270000|2021-04-13 22:01:10|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|11
1618351280000|2021-04-13 22:01:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|22
1618351300000|2021-04-13 22:01:40|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|6
1618351310000|2021-04-13 22:01:50|2229.3|2229|2228.8|2228.5|2229.3|2229|2228.8|2228.5|18
1618351350000|2021-04-13 22:02:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1618351360000|2021-04-13 22:02:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618351370000|2021-04-13 22:02:50|||||||||1
1618351380000|2021-04-13 22:03:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618351390000|2021-04-13 22:03:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1618351410000|2021-04-13 22:03:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618351430000|2021-04-13 22:03:50|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|5
1618351440000|2021-04-13 22:04:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618351470000|2021-04-13 22:04:30|||||||||1
1618351490000|2021-04-13 22:04:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1618351500000|2021-04-13 22:05:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1618351540000|2021-04-13 22:05:40|||||||||2
1618351550000|2021-04-13 22:05:50|||||||||3
1618351560000|2021-04-13 22:06:00|||||||||1
1618351580000|2021-04-13 22:06:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618351600000|2021-04-13 22:06:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618351610000|2021-04-13 22:06:50|||||||||2
1618351630000|2021-04-13 22:07:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618351650000|2021-04-13 22:07:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618351670000|2021-04-13 22:07:50|||||||||3
1618351700000|2021-04-13 22:08:20|||||||||1
1618351730000|2021-04-13 22:08:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|10
1618351750000|2021-04-13 22:09:10|||||||||3
1618351760000|2021-04-13 22:09:20|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|11
1618351770000|2021-04-13 22:09:30|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|3
1618351800000|2021-04-13 22:10:00|||||||||3
1618351810000|2021-04-13 22:10:10|||||||||6
1618351820000|2021-04-13 22:10:20|||||||||4
1618351900000|2021-04-13 22:11:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|5
1618351990000|2021-04-13 22:13:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1618352000000|2021-04-13 22:13:20|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|10
1618352050000|2021-04-13 22:14:10|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|9
1618352060000|2021-04-13 22:14:20|||||||||2
1618352070000|2021-04-13 22:14:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618352090000|2021-04-13 22:14:50|2229.3|2229|2229|2228.7|2229.5|2229.2|2229|2228.7|17
1618352100000|2021-04-13 22:15:00|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|19
1618352110000|2021-04-13 22:15:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1618352120000|2021-04-13 22:15:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1618352130000|2021-04-13 22:15:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618352200000|2021-04-13 22:16:40|||||||||2
1618352280000|2021-04-13 22:18:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618352310000|2021-04-13 22:18:30|||||||||1
1618352330000|2021-04-13 22:18:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|4
1618352350000|2021-04-13 22:19:10|||||||||1
1618352400000|2021-04-13 22:20:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618352420000|2021-04-13 22:20:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618352450000|2021-04-13 22:20:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|14
1618352460000|2021-04-13 22:21:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618352480000|2021-04-13 22:21:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1618352490000|2021-04-13 22:21:30|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.6|2228.3|19
1618352500000|2021-04-13 22:21:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|6
1618352520000|2021-04-13 22:22:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|4
1618352530000|2021-04-13 22:22:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|14
1618352540000|2021-04-13 22:22:20|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|10
1618352550000|2021-04-13 22:22:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|9
1618352570000|2021-04-13 22:22:50|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|12
1618352600000|2021-04-13 22:23:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|27
1618352610000|2021-04-13 22:23:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1618352620000|2021-04-13 22:23:40|2228.1|2227.8|2227.5|2227.2|2228.1|2227.8|2227.5|2227.2|16
1618352650000|2021-04-13 22:24:10|||||||||1
1618352720000|2021-04-13 22:25:20|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|32
1618352740000|2021-04-13 22:25:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1618352760000|2021-04-13 22:26:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1618352780000|2021-04-13 22:26:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1618352810000|2021-04-13 22:26:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1618352830000|2021-04-13 22:27:10|||||||||10
1618352840000|2021-04-13 22:27:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|27
1618352860000|2021-04-13 22:27:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1618352880000|2021-04-13 22:28:00|||||||||3
1618352890000|2021-04-13 22:28:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|3
1618352900000|2021-04-13 22:28:20|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|2
1618352910000|2021-04-13 22:28:30|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|11
1618352920000|2021-04-13 22:28:40|||||||||2
1618352950000|2021-04-13 22:29:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|10
1618352970000|2021-04-13 22:29:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1618352980000|2021-04-13 22:29:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618353000000|2021-04-13 22:30:00|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|21
1618353010000|2021-04-13 22:30:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|4
1618353020000|2021-04-13 22:30:20|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|2
1618353060000|2021-04-13 22:31:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|12
1618353090000|2021-04-13 22:31:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618353120000|2021-04-13 22:32:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|2
1618353160000|2021-04-13 22:32:40|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|38
1618353170000|2021-04-13 22:32:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|4
1618353180000|2021-04-13 22:33:00|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|4
1618353230000|2021-04-13 22:33:50|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|18
1618353240000|2021-04-13 22:34:00|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|11
1618353250000|2021-04-13 22:34:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1618353260000|2021-04-13 22:34:20|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|8
1618353270000|2021-04-13 22:34:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|10
1618353280000|2021-04-13 22:34:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1618353310000|2021-04-13 22:35:10|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|14
1618353320000|2021-04-13 22:35:20|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|3
1618353330000|2021-04-13 22:35:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|2
1618353340000|2021-04-13 22:35:40|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|5
1618353350000|2021-04-13 22:35:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1618353360000|2021-04-13 22:36:00|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|3
1618353380000|2021-04-13 22:36:20|||||||||1
1618353430000|2021-04-13 22:37:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1618353480000|2021-04-13 22:38:00|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|6
1618353490000|2021-04-13 22:38:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2
1618353500000|2021-04-13 22:38:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|2
1618353560000|2021-04-13 22:39:20|||||||||3
1618353600000|2021-04-13 22:40:00|2225.7|2225.4|2225.1|2224.8|2226.1|2225.8|2225.1|2224.8|33
1618353610000|2021-04-13 22:40:10|||||||||1
1618353620000|2021-04-13 22:40:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1618353700000|2021-04-13 22:41:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1618353720000|2021-04-13 22:42:00|2225.7|2225.4|2226.2|2225.9|2226.2|2225.9|2225.7|2225.4|9
1618353730000|2021-04-13 22:42:10|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|6
1618353740000|2021-04-13 22:42:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1618353750000|2021-04-13 22:42:30|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.3|2225|39
1618353760000|2021-04-13 22:42:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1618353780000|2021-04-13 22:43:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|3
1618353820000|2021-04-13 22:43:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618353870000|2021-04-13 22:44:30|||||||||1
1618353890000|2021-04-13 22:44:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|20
1618353900000|2021-04-13 22:45:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|2
1618353950000|2021-04-13 22:45:50|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|6
1618353970000|2021-04-13 22:46:10|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|5
1618353990000|2021-04-13 22:46:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|5
1618354010000|2021-04-13 22:46:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1618354020000|2021-04-13 22:47:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618354030000|2021-04-13 22:47:10|||||||||3
1618354040000|2021-04-13 22:47:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1618354090000|2021-04-13 22:48:10|||||||||1
1618354160000|2021-04-13 22:49:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|3
1618354170000|2021-04-13 22:49:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2
1618354200000|2021-04-13 22:50:00|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|3
1618354210000|2021-04-13 22:50:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|4
1618354260000|2021-04-13 22:51:00|2226.3|2226|2226.7|2226.4|2226.7|2226.4|2226.3|2226|4
1618354280000|2021-04-13 22:51:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|2
1618354290000|2021-04-13 22:51:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1618354600000|2021-04-13 22:56:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2
1618354620000|2021-04-13 22:57:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1618354670000|2021-04-13 22:57:50|||||||||2
1618354680000|2021-04-13 22:58:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1618354780000|2021-04-13 22:59:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1618354800000|2021-04-13 23:00:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|9
1618354880000|2021-04-13 23:01:20|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|11
1618354890000|2021-04-13 23:01:30|||||||||2
1618354980000|2021-04-13 23:03:00|||||||||1
1618355000000|2021-04-13 23:03:20|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|10
1618355010000|2021-04-13 23:03:30|||||||||1
1618355020000|2021-04-13 23:03:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618355030000|2021-04-13 23:03:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1618355050000|2021-04-13 23:04:10|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|3
1618355060000|2021-04-13 23:04:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|4
1618355070000|2021-04-13 23:04:30|||||||||1
1618355100000|2021-04-13 23:05:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1618355160000|2021-04-13 23:06:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618355220000|2021-04-13 23:07:00|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|5
1618355290000|2021-04-13 23:08:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618355350000|2021-04-13 23:09:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1618355400000|2021-04-13 23:10:00|||||||||3
1618355430000|2021-04-13 23:10:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1618355640000|2021-04-13 23:14:00|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1618355690000|2021-04-13 23:14:50|2225.2|2224.9|2224.4|2224.1|2225.2|2224.9|2224.4|2224.1|32
1618355760000|2021-04-13 23:16:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|5
1618355780000|2021-04-13 23:16:20|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|11
1618355800000|2021-04-13 23:16:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1618355840000|2021-04-13 23:17:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618355860000|2021-04-13 23:17:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2
1618355870000|2021-04-13 23:17:50|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|7
1618355880000|2021-04-13 23:18:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2
1618355890000|2021-04-13 23:18:10|||||||||1
1618355950000|2021-04-13 23:19:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|6
1618355980000|2021-04-13 23:19:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1618356140000|2021-04-13 23:22:20|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|4
1618356150000|2021-04-13 23:22:30|2225.3|2225|2225|2224.7|2225.3|2225|2225|2224.7|3
1618356210000|2021-04-13 23:23:30|2225.1|2224.8|2224.7|2224.4|2225.1|2224.8|2224.7|2224.4|7
1618356240000|2021-04-13 23:24:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618356290000|2021-04-13 23:24:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2
1618356460000|2021-04-13 23:27:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618356470000|2021-04-13 23:27:50|||||||||1
1618356510000|2021-04-13 23:28:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1618356530000|2021-04-13 23:28:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1618356540000|2021-04-13 23:29:00|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1618356600000|2021-04-13 23:30:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1618356680000|2021-04-13 23:31:20|||||||||1
1618356710000|2021-04-13 23:31:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|4
1618356730000|2021-04-13 23:32:10|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.3|2225|11
1618356740000|2021-04-13 23:32:20|2225.2|2224.9|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|11
1618356770000|2021-04-13 23:32:50|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1618356810000|2021-04-13 23:33:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|5
1618356820000|2021-04-13 23:33:40|||||||||1
1618356830000|2021-04-13 23:33:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1618356890000|2021-04-13 23:34:50|2225.7|2225.4|2225.3|2225|2225.7|2225.4|2225.3|2225|5
1618356920000|2021-04-13 23:35:20|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|13
1618356940000|2021-04-13 23:35:40|||||||||1
1618357010000|2021-04-13 23:36:50|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|9
1618357270000|2021-04-13 23:41:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1618357290000|2021-04-13 23:41:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2
1618357320000|2021-04-13 23:42:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1618357460000|2021-04-13 23:44:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1618357470000|2021-04-13 23:44:30|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|3
1618357530000|2021-04-13 23:45:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1618357540000|2021-04-13 23:45:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1618357570000|2021-04-13 23:46:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1618357580000|2021-04-13 23:46:20|||||||||1
1618357590000|2021-04-13 23:46:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|23
1618357600000|2021-04-13 23:46:40|2224.5|2224.2|2224.2|2223.9|2224.8|2224.5|2224.2|2223.9|63
1618357610000|2021-04-13 23:46:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1618357620000|2021-04-13 23:47:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1618357650000|2021-04-13 23:47:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1618357660000|2021-04-13 23:47:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618357670000|2021-04-13 23:47:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1618357710000|2021-04-13 23:48:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1618357740000|2021-04-13 23:49:00|||||||||2
1618357770000|2021-04-13 23:49:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1618357830000|2021-04-13 23:50:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2
1618357840000|2021-04-13 23:50:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|5
1618357910000|2021-04-13 23:51:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1618357940000|2021-04-13 23:52:20|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1618357950000|2021-04-13 23:52:30|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|6
1618357980000|2021-04-13 23:53:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618358030000|2021-04-13 23:53:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|14
1618358120000|2021-04-13 23:55:20|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|3
1618358150000|2021-04-13 23:55:50|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|6
1618358170000|2021-04-13 23:56:10|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|2
1618358190000|2021-04-13 23:56:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2
1618358200000|2021-04-13 23:56:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1618358220000|2021-04-13 23:57:00|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|7
1618358230000|2021-04-13 23:57:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1618358310000|2021-04-13 23:58:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1618358350000|2021-04-13 23:59:10|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|12
1618358390000|2021-04-13 23:59:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618358400000|2021-04-14 00:00:00|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|3
1618358410000|2021-04-14 00:00:10|||||||||3
1618358420000|2021-04-14 00:00:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|3
1618358450000|2021-04-14 00:00:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1618358480000|2021-04-14 00:01:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|3
1618358530000|2021-04-14 00:02:10|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2
1618358550000|2021-04-14 00:02:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1618358690000|2021-04-14 00:04:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618358720000|2021-04-14 00:05:20|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1618358740000|2021-04-14 00:05:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1618358750000|2021-04-14 00:05:50|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|7
1618358770000|2021-04-14 00:06:10|||||||||2
1618358810000|2021-04-14 00:06:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1618358820000|2021-04-14 00:07:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1618358830000|2021-04-14 00:07:10|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|3
1618358970000|2021-04-14 00:09:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1618359000000|2021-04-14 00:10:00|||||||||5
1618359040000|2021-04-14 00:10:40|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|2
1618359060000|2021-04-14 00:11:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1618359080000|2021-04-14 00:11:20|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|3
1618359090000|2021-04-14 00:11:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1618359110000|2021-04-14 00:11:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|3
1618359130000|2021-04-14 00:12:10|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1618359150000|2021-04-14 00:12:30|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|4
1618359300000|2021-04-14 00:15:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2
1618359320000|2021-04-14 00:15:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1618359350000|2021-04-14 00:15:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2
1618359410000|2021-04-14 00:16:50|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|4
1618359420000|2021-04-14 00:17:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1618359450000|2021-04-14 00:17:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1618359480000|2021-04-14 00:18:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1618359490000|2021-04-14 00:18:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618359510000|2021-04-14 00:18:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1618359530000|2021-04-14 00:18:50|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|3
1618359540000|2021-04-14 00:19:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1618359550000|2021-04-14 00:19:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1618359570000|2021-04-14 00:19:30|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1618359690000|2021-04-14 00:21:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1618359780000|2021-04-14 00:23:00|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|2
1618359800000|2021-04-14 00:23:20|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1618359810000|2021-04-14 00:23:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1618359830000|2021-04-14 00:23:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1618359850000|2021-04-14 00:24:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618359930000|2021-04-14 00:25:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1618359970000|2021-04-14 00:26:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|5
1618359980000|2021-04-14 00:26:20|||||||||3
1618360080000|2021-04-14 00:28:00|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|4
1618360100000|2021-04-14 00:28:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|3
1618360200000|2021-04-14 00:30:00|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|3
1618360210000|2021-04-14 00:30:10|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618360220000|2021-04-14 00:30:20|||||||||1
1618360230000|2021-04-14 00:30:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1618360290000|2021-04-14 00:31:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1618360300000|2021-04-14 00:31:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1618360310000|2021-04-14 00:31:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1618360380000|2021-04-14 00:33:00|2225.4|2225.1|2224.7|2224.4|2225.4|2225.1|2224.7|2224.4|24
1618360390000|2021-04-14 00:33:10|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|3
1618360400000|2021-04-14 00:33:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|5
1618360410000|2021-04-14 00:33:30|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|3
1618360430000|2021-04-14 00:33:50|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.3|2224|8
1618360440000|2021-04-14 00:34:00|2224.5|2224.2|2224.3|2224|2224.6|2224.3|2224.3|2224|3
1618360460000|2021-04-14 00:34:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|3
1618360540000|2021-04-14 00:35:40|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|5
1618360550000|2021-04-14 00:35:50|||||||||2
1618360610000|2021-04-14 00:36:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1618360780000|2021-04-14 00:39:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1618360810000|2021-04-14 00:40:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1618360820000|2021-04-14 00:40:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2
1618360860000|2021-04-14 00:41:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1618360870000|2021-04-14 00:41:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1618360880000|2021-04-14 00:41:20|2226.4|2226.1|2227|2226.7|2227|2226.7|2226.4|2226.1|4
1618360890000|2021-04-14 00:41:30|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|2
1618360900000|2021-04-14 00:41:40|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|2
1618360910000|2021-04-14 00:41:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1618360920000|2021-04-14 00:42:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|3
1618360950000|2021-04-14 00:42:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|6
1618360980000|2021-04-14 00:43:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|3
1618360990000|2021-04-14 00:43:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1618361030000|2021-04-14 00:43:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1618361080000|2021-04-14 00:44:40|||||||||1
1618361110000|2021-04-14 00:45:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1618361140000|2021-04-14 00:45:40|||||||||2
1618361150000|2021-04-14 00:45:50|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|5
1618361200000|2021-04-14 00:46:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|5
1618361300000|2021-04-14 00:48:20|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|2
1618361350000|2021-04-14 00:49:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1618361360000|2021-04-14 00:49:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1618361380000|2021-04-14 00:49:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1618361460000|2021-04-14 00:51:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1618361500000|2021-04-14 00:51:40|||||||||3
1618361510000|2021-04-14 00:51:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1618361520000|2021-04-14 00:52:00|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|4
1618361540000|2021-04-14 00:52:20|2226.4|2226.1|2226|2225.7|2226.4|2226.1|2226|2225.7|2
1618361550000|2021-04-14 00:52:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1618361560000|2021-04-14 00:52:40|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|2
1618361570000|2021-04-14 00:52:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1618361580000|2021-04-14 00:53:00|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1618361590000|2021-04-14 00:53:10|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|6
1618361620000|2021-04-14 00:53:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1618361630000|2021-04-14 00:53:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1618361640000|2021-04-14 00:54:00|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|2
1618361650000|2021-04-14 00:54:10|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|4
1618361660000|2021-04-14 00:54:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1618361700000|2021-04-14 00:55:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1618361750000|2021-04-14 00:55:50|||||||||1
1618361780000|2021-04-14 00:56:20|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|7
1618361820000|2021-04-14 00:57:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1618361830000|2021-04-14 00:57:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1618362000000|2021-04-14 01:00:00|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|3
1618362020000|2021-04-14 01:00:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|6
1618362040000|2021-04-14 01:00:40|||||||||2
1618362080000|2021-04-14 01:01:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|4
1618362100000|2021-04-14 01:01:40|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1618362120000|2021-04-14 01:02:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2
1618362140000|2021-04-14 01:02:20|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|9
1618362160000|2021-04-14 01:02:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1618362170000|2021-04-14 01:02:50|||||||||1
1618362200000|2021-04-14 01:03:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1618362210000|2021-04-14 01:03:30|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|2
1618362220000|2021-04-14 01:03:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1618362230000|2021-04-14 01:03:50|||||||||1
1618362350000|2021-04-14 01:05:50|||||||||1
1618362370000|2021-04-14 01:06:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|4
1618362500000|2021-04-14 01:08:20|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1618362520000|2021-04-14 01:08:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1618362560000|2021-04-14 01:09:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1618362590000|2021-04-14 01:09:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1618362680000|2021-04-14 01:11:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1618362710000|2021-04-14 01:11:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|4
1618362720000|2021-04-14 01:12:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|8
1618362730000|2021-04-14 01:12:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|4
1618362740000|2021-04-14 01:12:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2
1618362760000|2021-04-14 01:12:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|3
1618362780000|2021-04-14 01:13:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|16
1618362830000|2021-04-14 01:13:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1618362850000|2021-04-14 01:14:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1618362860000|2021-04-14 01:14:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|23
1618362900000|2021-04-14 01:15:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|9
1618362910000|2021-04-14 01:15:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618362930000|2021-04-14 01:15:30|||||||||1
1618362940000|2021-04-14 01:15:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1618362950000|2021-04-14 01:15:50|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|4
1618362960000|2021-04-14 01:16:00|2225.8|2225.5|2226.2|2225.9|2226.3|2226|2225.8|2225.5|16
1618362970000|2021-04-14 01:16:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2
1618362990000|2021-04-14 01:16:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|3
1618363000000|2021-04-14 01:16:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|3
1618363010000|2021-04-14 01:16:50|||||||||1
1618363020000|2021-04-14 01:17:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1618363040000|2021-04-14 01:17:20|2226.2|2225.9|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|4
1618363060000|2021-04-14 01:17:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1618363090000|2021-04-14 01:18:10|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|2
1618363130000|2021-04-14 01:18:50|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|5
1618363140000|2021-04-14 01:19:00|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|4
1618363150000|2021-04-14 01:19:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|2
1618363160000|2021-04-14 01:19:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1618363170000|2021-04-14 01:19:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1618363210000|2021-04-14 01:20:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1618363220000|2021-04-14 01:20:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1618363290000|2021-04-14 01:21:30|2226.1|2225.8|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|6
1618363330000|2021-04-14 01:22:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618363360000|2021-04-14 01:22:40|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|4
1618363420000|2021-04-14 01:23:40|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|3
1618363440000|2021-04-14 01:24:00|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|2
1618363530000|2021-04-14 01:25:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1618363550000|2021-04-14 01:25:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|5
1618363560000|2021-04-14 01:26:00|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2
1618363580000|2021-04-14 01:26:20|||||||||1
1618363600000|2021-04-14 01:26:40|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|26
1618363640000|2021-04-14 01:27:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1618363650000|2021-04-14 01:27:30|||||||||1
1618363690000|2021-04-14 01:28:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1618363720000|2021-04-14 01:28:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618363740000|2021-04-14 01:29:00|||||||||3
1618363750000|2021-04-14 01:29:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|6
1618363780000|2021-04-14 01:29:40|||||||||1
1618363800000|2021-04-14 01:30:00|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|4
1618363810000|2021-04-14 01:30:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|3
1618363830000|2021-04-14 01:30:30|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|4
1618363840000|2021-04-14 01:30:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1618363850000|2021-04-14 01:30:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|4
1618363860000|2021-04-14 01:31:00|2224.2|2223.9|2223.2|2222.9|2224.2|2223.9|2223.2|2222.9|21
1618363870000|2021-04-14 01:31:10|2223.6|2223.3|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|2
1618363890000|2021-04-14 01:31:30|2223.2|2222.9|2223.3|2223|2223.5|2223.2|2223.1|2222.8|29
1618363900000|2021-04-14 01:31:40|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|7
1618363910000|2021-04-14 01:31:50|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|2
1618363920000|2021-04-14 01:32:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1618363930000|2021-04-14 01:32:10|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|2
1618363940000|2021-04-14 01:32:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1618363950000|2021-04-14 01:32:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|4
1618363960000|2021-04-14 01:32:40|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|3
1618363970000|2021-04-14 01:32:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1618363980000|2021-04-14 01:33:00|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|2
1618363990000|2021-04-14 01:33:10|||||||||1
1618364000000|2021-04-14 01:33:20|||||||||3
1618364010000|2021-04-14 01:33:30|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1618364020000|2021-04-14 01:33:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|5
1618364070000|2021-04-14 01:34:30|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|2
1618364090000|2021-04-14 01:34:50|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|3
1618364100000|2021-04-14 01:35:00|2222.6|2222.3|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|10
1618364110000|2021-04-14 01:35:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|4
1618364120000|2021-04-14 01:35:20|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|2
1618364130000|2021-04-14 01:35:30|2223|2222.7|2223.1|2222.8|2223.2|2222.9|2223|2222.7|3
1618364160000|2021-04-14 01:36:00|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|3
1618364170000|2021-04-14 01:36:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|4
1618364180000|2021-04-14 01:36:20|2223.2|2222.9|2223.3|2223|2223.3|2223|2223|2222.7|6
1618364190000|2021-04-14 01:36:30|||||||||2
1618364200000|2021-04-14 01:36:40|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|7
1618364230000|2021-04-14 01:37:10|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|5
1618364240000|2021-04-14 01:37:20|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|3
1618364250000|2021-04-14 01:37:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1618364260000|2021-04-14 01:37:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1618364310000|2021-04-14 01:38:30|||||||||4
1618364320000|2021-04-14 01:38:40|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|2
1618364350000|2021-04-14 01:39:10|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1618364370000|2021-04-14 01:39:30|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1618364400000|2021-04-14 01:40:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2
1618364410000|2021-04-14 01:40:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2
1618364420000|2021-04-14 01:40:20|||||||||1
1618364430000|2021-04-14 01:40:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1618364440000|2021-04-14 01:40:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2
1618364450000|2021-04-14 01:40:50|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1618364470000|2021-04-14 01:41:10|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|2
1618364500000|2021-04-14 01:41:40|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|3
1618364530000|2021-04-14 01:42:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1618364540000|2021-04-14 01:42:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2
1618364560000|2021-04-14 01:42:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1618364590000|2021-04-14 01:43:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1618364600000|2021-04-14 01:43:20|||||||||1
1618364630000|2021-04-14 01:43:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1618364640000|2021-04-14 01:44:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1618364690000|2021-04-14 01:44:50|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|3
1618364700000|2021-04-14 01:45:00|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|4
1618364710000|2021-04-14 01:45:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.3|2224|7
1618364730000|2021-04-14 01:45:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|21
1618364740000|2021-04-14 01:45:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|11
1618364750000|2021-04-14 01:45:50|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|24
1618364760000|2021-04-14 01:46:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|3
1618364780000|2021-04-14 01:46:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618364790000|2021-04-14 01:46:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1618364800000|2021-04-14 01:46:40|||||||||1
1618364870000|2021-04-14 01:47:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|4
1618364880000|2021-04-14 01:48:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618364890000|2021-04-14 01:48:10|2225.3|2225|2224.9|2224.6|2225.5|2225.2|2224.9|2224.6|8
1618364900000|2021-04-14 01:48:20|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|5
1618364910000|2021-04-14 01:48:30|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|9
1618364920000|2021-04-14 01:48:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|2
1618364930000|2021-04-14 01:48:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1618364940000|2021-04-14 01:49:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1618364950000|2021-04-14 01:49:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1618364970000|2021-04-14 01:49:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|10
1618364980000|2021-04-14 01:49:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1618364990000|2021-04-14 01:49:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|5
1618365000000|2021-04-14 01:50:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|6
1618365010000|2021-04-14 01:50:10|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|3
1618365020000|2021-04-14 01:50:20|2225.1|2224.8|2225.1|2224.8|2225.3|2225|2225.1|2224.8|4
1618365040000|2021-04-14 01:50:40|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|6
1618365050000|2021-04-14 01:50:50|||||||||1
1618365060000|2021-04-14 01:51:00|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.6|2225.3|16
1618365080000|2021-04-14 01:51:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1618365090000|2021-04-14 01:51:30|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|3
1618365140000|2021-04-14 01:52:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1618365150000|2021-04-14 01:52:30|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|14
1618365160000|2021-04-14 01:52:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|6
1618365180000|2021-04-14 01:53:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1618365200000|2021-04-14 01:53:20|||||||||2
1618365230000|2021-04-14 01:53:50|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|10
1618365240000|2021-04-14 01:54:00|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|2
1618365250000|2021-04-14 01:54:10|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|3
1618365260000|2021-04-14 01:54:20|2226.3|2226|2226.5|2226.2|2226.6|2226.3|2226.3|2226|5
1618365270000|2021-04-14 01:54:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1618365290000|2021-04-14 01:54:50|2226.6|2226.3|2227.1|2226.8|2227.1|2226.8|2226.6|2226.3|15
1618365300000|2021-04-14 01:55:00|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|7
1618365310000|2021-04-14 01:55:10|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|7
1618365320000|2021-04-14 01:55:20|2226.5|2226.2|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|2
1618365330000|2021-04-14 01:55:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|3
1618365350000|2021-04-14 01:55:50|||||||||1
1618365360000|2021-04-14 01:56:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|3
1618365390000|2021-04-14 01:56:30|||||||||1
1618365410000|2021-04-14 01:56:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|7
1618365430000|2021-04-14 01:57:10|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|5
1618365460000|2021-04-14 01:57:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|2
1618365480000|2021-04-14 01:58:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1618365500000|2021-04-14 01:58:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|11
1618365580000|2021-04-14 01:59:40|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|2
1618365600000|2021-04-14 02:00:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1618365620000|2021-04-14 02:00:20|||||||||1
1618365650000|2021-04-14 02:00:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|4
1618365690000|2021-04-14 02:01:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|5
1618365710000|2021-04-14 02:01:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618365730000|2021-04-14 02:02:10|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2226|2225.7|3
1618365740000|2021-04-14 02:02:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1618365780000|2021-04-14 02:03:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618365790000|2021-04-14 02:03:10|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|2
1618365820000|2021-04-14 02:03:40|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|2
1618365860000|2021-04-14 02:04:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618365900000|2021-04-14 02:05:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2
1618365910000|2021-04-14 02:05:10|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618365930000|2021-04-14 02:05:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1618365950000|2021-04-14 02:05:50|||||||||1
1618365980000|2021-04-14 02:06:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1618366010000|2021-04-14 02:06:50|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|2
1618366020000|2021-04-14 02:07:00|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|3
1618366080000|2021-04-14 02:08:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618366090000|2021-04-14 02:08:10|||||||||2
1618366150000|2021-04-14 02:09:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1618366160000|2021-04-14 02:09:20|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1618366170000|2021-04-14 02:09:30|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|4
1618366190000|2021-04-14 02:09:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1618366200000|2021-04-14 02:10:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1618366260000|2021-04-14 02:11:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|4
1618366310000|2021-04-14 02:11:50|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|2
1618366330000|2021-04-14 02:12:10|||||||||1
1618366340000|2021-04-14 02:12:20|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|2
1618366350000|2021-04-14 02:12:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|3
1618366370000|2021-04-14 02:12:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1618366380000|2021-04-14 02:13:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|6
1618366420000|2021-04-14 02:13:40|||||||||1
1618366440000|2021-04-14 02:14:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1618366450000|2021-04-14 02:14:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618366580000|2021-04-14 02:16:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1618366590000|2021-04-14 02:16:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1618366640000|2021-04-14 02:17:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1618366800000|2021-04-14 02:20:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|3
1618366840000|2021-04-14 02:20:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2
1618366850000|2021-04-14 02:20:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618366860000|2021-04-14 02:21:00|||||||||6
1618366890000|2021-04-14 02:21:30|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|2
1618366940000|2021-04-14 02:22:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1618366950000|2021-04-14 02:22:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1618366980000|2021-04-14 02:23:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1618367090000|2021-04-14 02:24:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1618367100000|2021-04-14 02:25:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618367190000|2021-04-14 02:26:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2
1618367200000|2021-04-14 02:26:40|||||||||1
1618367280000|2021-04-14 02:28:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|3
1618367290000|2021-04-14 02:28:10|||||||||1
1618367310000|2021-04-14 02:28:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1618367330000|2021-04-14 02:28:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1618367340000|2021-04-14 02:29:00|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|3
1618367430000|2021-04-14 02:30:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1618367440000|2021-04-14 02:30:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1618367500000|2021-04-14 02:31:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1618367660000|2021-04-14 02:34:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1618367710000|2021-04-14 02:35:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2
1618367720000|2021-04-14 02:35:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1618367740000|2021-04-14 02:35:40|||||||||1
1618367760000|2021-04-14 02:36:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1618367850000|2021-04-14 02:37:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618368030000|2021-04-14 02:40:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1618368060000|2021-04-14 02:41:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1618368250000|2021-04-14 02:44:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|4
1618368280000|2021-04-14 02:44:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1618368310000|2021-04-14 02:45:10|||||||||1
1618368350000|2021-04-14 02:45:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1618368360000|2021-04-14 02:46:00|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|2
1618368380000|2021-04-14 02:46:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1618368390000|2021-04-14 02:46:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1618368410000|2021-04-14 02:46:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618368420000|2021-04-14 02:47:00|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|6
1618368450000|2021-04-14 02:47:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1618368520000|2021-04-14 02:48:40|||||||||2
1618368600000|2021-04-14 02:50:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1618368670000|2021-04-14 02:51:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618368710000|2021-04-14 02:51:50|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|5
1618368790000|2021-04-14 02:53:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|5
1618368800000|2021-04-14 02:53:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618368840000|2021-04-14 02:54:00|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|39
1618368870000|2021-04-14 02:54:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|92
1618368900000|2021-04-14 02:55:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|3
1618368910000|2021-04-14 02:55:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1618368920000|2021-04-14 02:55:20|||||||||4
1618368940000|2021-04-14 02:55:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2
1618368950000|2021-04-14 02:55:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1618369010000|2021-04-14 02:56:50|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|4
1618369020000|2021-04-14 02:57:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1618369100000|2021-04-14 02:58:20|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|5
1618369150000|2021-04-14 02:59:10|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|4
1618369190000|2021-04-14 02:59:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1618369200000|2021-04-14 03:00:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2
1618369240000|2021-04-14 03:00:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1618369250000|2021-04-14 03:00:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|24
1618369260000|2021-04-14 03:01:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1618369270000|2021-04-14 03:01:10|||||||||3
1618369300000|2021-04-14 03:01:40|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|10
1618369320000|2021-04-14 03:02:00|2226.4|2226.1|2226|2225.7|2226.4|2226.1|2226|2225.7|6
1618369340000|2021-04-14 03:02:20|||||||||1
1618369350000|2021-04-14 03:02:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618369360000|2021-04-14 03:02:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1618369450000|2021-04-14 03:04:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1618369470000|2021-04-14 03:04:30|||||||||3
1618369500000|2021-04-14 03:05:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|3
1618369510000|2021-04-14 03:05:10|||||||||2
1618369550000|2021-04-14 03:05:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|3
1618369560000|2021-04-14 03:06:00|||||||||1
1618369590000|2021-04-14 03:06:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|3
1618369620000|2021-04-14 03:07:00|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|4
1618369640000|2021-04-14 03:07:20|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|5
1618369730000|2021-04-14 03:08:50|||||||||2
1618369750000|2021-04-14 03:09:10|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|9
1618369780000|2021-04-14 03:09:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2
1618370000000|2021-04-14 03:13:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618370010000|2021-04-14 03:13:30|||||||||1
1618370070000|2021-04-14 03:14:30|||||||||1
1618370190000|2021-04-14 03:16:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1618370250000|2021-04-14 03:17:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|4
1618370320000|2021-04-14 03:18:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|6
1618370340000|2021-04-14 03:19:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1618370380000|2021-04-14 03:19:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|10
1618370400000|2021-04-14 03:20:00|||||||||1
1618370410000|2021-04-14 03:20:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1618370440000|2021-04-14 03:20:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2
1618370460000|2021-04-14 03:21:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1618370480000|2021-04-14 03:21:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|4
1618370540000|2021-04-14 03:22:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1618370640000|2021-04-14 03:24:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618370650000|2021-04-14 03:24:10|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618370660000|2021-04-14 03:24:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1618370700000|2021-04-14 03:25:00|||||||||2
1618370740000|2021-04-14 03:25:40|||||||||1
1618370770000|2021-04-14 03:26:10|||||||||2
1618370880000|2021-04-14 03:28:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618370890000|2021-04-14 03:28:10|||||||||1
1618371090000|2021-04-14 03:31:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2
1618371110000|2021-04-14 03:31:50|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618371160000|2021-04-14 03:32:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|3
1618371190000|2021-04-14 03:33:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1618371260000|2021-04-14 03:34:20|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|4
1618371310000|2021-04-14 03:35:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1618371500000|2021-04-14 03:38:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|4
1618371530000|2021-04-14 03:38:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1618371540000|2021-04-14 03:39:00|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|8
1618371550000|2021-04-14 03:39:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|12
1618371560000|2021-04-14 03:39:20|||||||||1
1618371600000|2021-04-14 03:40:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|2
1618371610000|2021-04-14 03:40:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1618371640000|2021-04-14 03:40:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2
1618371660000|2021-04-14 03:41:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|3
1618371670000|2021-04-14 03:41:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1618371710000|2021-04-14 03:41:50|||||||||1
1618371770000|2021-04-14 03:42:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1618371790000|2021-04-14 03:43:10|||||||||1
1618371810000|2021-04-14 03:43:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|4
1618371830000|2021-04-14 03:43:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1618371850000|2021-04-14 03:44:10|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1618371900000|2021-04-14 03:45:00|||||||||1
1618371930000|2021-04-14 03:45:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1618371980000|2021-04-14 03:46:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1618372000000|2021-04-14 03:46:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1618372010000|2021-04-14 03:46:50|||||||||1
1618372060000|2021-04-14 03:47:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1618372090000|2021-04-14 03:48:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1618372190000|2021-04-14 03:49:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1618372200000|2021-04-14 03:50:00|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1618372210000|2021-04-14 03:50:10|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1618372300000|2021-04-14 03:51:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1618372320000|2021-04-14 03:52:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1618372600000|2021-04-14 03:56:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618372810000|2021-04-14 04:00:10|||||||||2
1618372820000|2021-04-14 04:00:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1618372900000|2021-04-14 04:01:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2
1618372920000|2021-04-14 04:02:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1618372950000|2021-04-14 04:02:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1618373030000|2021-04-14 04:03:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|2
1618373060000|2021-04-14 04:04:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618373160000|2021-04-14 04:06:00|||||||||1
1618373290000|2021-04-14 04:08:10|||||||||1
1618373320000|2021-04-14 04:08:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|3
1618373370000|2021-04-14 04:09:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1618373420000|2021-04-14 04:10:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1618373520000|2021-04-14 04:12:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1618373550000|2021-04-14 04:12:30|||||||||1
1618373650000|2021-04-14 04:14:10|||||||||1
1618373670000|2021-04-14 04:14:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1618373750000|2021-04-14 04:15:50|2226.9|2226.6|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|15
1618373770000|2021-04-14 04:16:10|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|3
1618373820000|2021-04-14 04:17:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1618373830000|2021-04-14 04:17:10|||||||||1
1618373850000|2021-04-14 04:17:30|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|9
1618373860000|2021-04-14 04:17:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1618373900000|2021-04-14 04:18:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1618373920000|2021-04-14 04:18:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1618374120000|2021-04-14 04:22:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|10
1618374140000|2021-04-14 04:22:20|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1618374150000|2021-04-14 04:22:30|||||||||1
1618374160000|2021-04-14 04:22:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2
1618374170000|2021-04-14 04:22:50|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|4
1618374220000|2021-04-14 04:23:40|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|11
1618374250000|2021-04-14 04:24:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1618374270000|2021-04-14 04:24:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1618374360000|2021-04-14 04:26:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1618374370000|2021-04-14 04:26:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1618374450000|2021-04-14 04:27:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1618374480000|2021-04-14 04:28:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|5
1618374600000|2021-04-14 04:30:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|3
1618374660000|2021-04-14 04:31:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1618374820000|2021-04-14 04:33:40|||||||||3
1618374870000|2021-04-14 04:34:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1618374890000|2021-04-14 04:34:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1618374910000|2021-04-14 04:35:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1618374920000|2021-04-14 04:35:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|4
1618374930000|2021-04-14 04:35:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1618374980000|2021-04-14 04:36:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1618375000000|2021-04-14 04:36:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|26
1618375070000|2021-04-14 04:37:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|3
1618375160000|2021-04-14 04:39:20|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|11
1618375190000|2021-04-14 04:39:50|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|15
1618375200000|2021-04-14 04:40:00|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|9
1618375210000|2021-04-14 04:40:10|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|40
1618375220000|2021-04-14 04:40:20|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.9|2229.6|11
1618375250000|2021-04-14 04:40:50|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|4
1618375390000|2021-04-14 04:43:10|||||||||21
1618375410000|2021-04-14 04:43:30|||||||||2
1618375420000|2021-04-14 04:43:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|5
1618375440000|2021-04-14 04:44:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1618375500000|2021-04-14 04:45:00|2229.7|2229.4|2230.5|2230.2|2230.5|2230.2|2229.7|2229.4|16
1618375510000|2021-04-14 04:45:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618375550000|2021-04-14 04:45:50|||||||||2
1618375560000|2021-04-14 04:46:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618375720000|2021-04-14 04:48:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|4
1618375740000|2021-04-14 04:49:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618375750000|2021-04-14 04:49:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1618375780000|2021-04-14 04:49:40|||||||||1
1618375820000|2021-04-14 04:50:20|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|9
1618375830000|2021-04-14 04:50:30|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|10
1618375850000|2021-04-14 04:50:50|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.6|2230.3|9
1618375870000|2021-04-14 04:51:10|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|9
1618375890000|2021-04-14 04:51:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618375910000|2021-04-14 04:51:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|3
1618375930000|2021-04-14 04:52:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|3
1618375950000|2021-04-14 04:52:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|3
1618375970000|2021-04-14 04:52:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1618375980000|2021-04-14 04:53:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|5
1618376010000|2021-04-14 04:53:30|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|5
1618376020000|2021-04-14 04:53:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618376050000|2021-04-14 04:54:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618376070000|2021-04-14 04:54:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1618376110000|2021-04-14 04:55:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|8
1618376130000|2021-04-14 04:55:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|21
1618376150000|2021-04-14 04:55:50|||||||||2
1618376160000|2021-04-14 04:56:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618376190000|2021-04-14 04:56:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618376200000|2021-04-14 04:56:40|||||||||2
1618376220000|2021-04-14 04:57:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1618376320000|2021-04-14 04:58:40|||||||||2
1618376330000|2021-04-14 04:58:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1618376350000|2021-04-14 04:59:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618376390000|2021-04-14 04:59:50|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.1|2230.8|6
1618376400000|2021-04-14 05:00:00|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|6
1618376410000|2021-04-14 05:00:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1618376430000|2021-04-14 05:00:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618376450000|2021-04-14 05:00:50|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.8|2230.5|11
1618376470000|2021-04-14 05:01:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618376490000|2021-04-14 05:01:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1618376550000|2021-04-14 05:02:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618376560000|2021-04-14 05:02:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618376610000|2021-04-14 05:03:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618376640000|2021-04-14 05:04:00|||||||||1
1618376750000|2021-04-14 05:05:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1618376770000|2021-04-14 05:06:10|||||||||2
1618376790000|2021-04-14 05:06:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1618376800000|2021-04-14 05:06:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618376880000|2021-04-14 05:08:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618376900000|2021-04-14 05:08:20|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|2
1618376910000|2021-04-14 05:08:30|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|12
1618376930000|2021-04-14 05:08:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1618376940000|2021-04-14 05:09:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618376950000|2021-04-14 05:09:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618376960000|2021-04-14 05:09:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618376990000|2021-04-14 05:09:50|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|3
1618377000000|2021-04-14 05:10:00|||||||||2
1618377010000|2021-04-14 05:10:10|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|8
1618377030000|2021-04-14 05:10:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|10
1618377040000|2021-04-14 05:10:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|4
1618377050000|2021-04-14 05:10:50|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|2
1618377070000|2021-04-14 05:11:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618377080000|2021-04-14 05:11:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618377120000|2021-04-14 05:12:00|||||||||1
1618377150000|2021-04-14 05:12:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618377170000|2021-04-14 05:12:50|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|5
1618377210000|2021-04-14 05:13:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618377230000|2021-04-14 05:13:50|||||||||1
1618377250000|2021-04-14 05:14:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1618377340000|2021-04-14 05:15:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1618377400000|2021-04-14 05:16:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1618377410000|2021-04-14 05:16:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1618377490000|2021-04-14 05:18:10|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|8
1618377500000|2021-04-14 05:18:20|||||||||2
1618377580000|2021-04-14 05:19:40|||||||||1
1618377610000|2021-04-14 05:20:10|||||||||1
1618377630000|2021-04-14 05:20:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618377640000|2021-04-14 05:20:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618377770000|2021-04-14 05:22:50|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|7
1618377790000|2021-04-14 05:23:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|4
1618377830000|2021-04-14 05:23:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|3
1618377840000|2021-04-14 05:24:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618377860000|2021-04-14 05:24:20|||||||||2
1618377900000|2021-04-14 05:25:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618377910000|2021-04-14 05:25:10|||||||||1
1618377950000|2021-04-14 05:25:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1618377960000|2021-04-14 05:26:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|4
1618377970000|2021-04-14 05:26:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|4
1618377980000|2021-04-14 05:26:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618377990000|2021-04-14 05:26:30|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|5
1618378020000|2021-04-14 05:27:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1618378030000|2021-04-14 05:27:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|5
1618378080000|2021-04-14 05:28:00|||||||||2
1618378100000|2021-04-14 05:28:20|||||||||1
1618378110000|2021-04-14 05:28:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618378200000|2021-04-14 05:30:00|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|9
1618378210000|2021-04-14 05:30:10|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|23
1618378220000|2021-04-14 05:30:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1618378230000|2021-04-14 05:30:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|4
1618378280000|2021-04-14 05:31:20|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|2
1618378290000|2021-04-14 05:31:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1618378300000|2021-04-14 05:31:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1618378310000|2021-04-14 05:31:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618378330000|2021-04-14 05:32:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618378380000|2021-04-14 05:33:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618378400000|2021-04-14 05:33:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|6
1618378440000|2021-04-14 05:34:00|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|2
1618378490000|2021-04-14 05:34:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|5
1618378500000|2021-04-14 05:35:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|7
1618378520000|2021-04-14 05:35:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618378530000|2021-04-14 05:35:30|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|6
1618378580000|2021-04-14 05:36:20|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|3
1618378620000|2021-04-14 05:37:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|5
1618378640000|2021-04-14 05:37:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|5
1618378660000|2021-04-14 05:37:40|||||||||1
1618378720000|2021-04-14 05:38:40|||||||||1
1618378730000|2021-04-14 05:38:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|4
1618378800000|2021-04-14 05:40:00|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|9
1618378820000|2021-04-14 05:40:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618378830000|2021-04-14 05:40:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618378840000|2021-04-14 05:40:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1618378860000|2021-04-14 05:41:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|6
1618378880000|2021-04-14 05:41:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618378900000|2021-04-14 05:41:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|3
1618378940000|2021-04-14 05:42:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1618378960000|2021-04-14 05:42:40|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|4
1618378970000|2021-04-14 05:42:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618378980000|2021-04-14 05:43:00|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|4
1618378990000|2021-04-14 05:43:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1618379000000|2021-04-14 05:43:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|6
1618379040000|2021-04-14 05:44:00|||||||||2
1618379080000|2021-04-14 05:44:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1618379100000|2021-04-14 05:45:00|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|3
1618379160000|2021-04-14 05:46:00|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|2
1618379190000|2021-04-14 05:46:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1618379230000|2021-04-14 05:47:10|||||||||1
1618379240000|2021-04-14 05:47:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618379250000|2021-04-14 05:47:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1618379270000|2021-04-14 05:47:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|4
1618379280000|2021-04-14 05:48:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|14
1618379290000|2021-04-14 05:48:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618379310000|2021-04-14 05:48:30|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|4
1618379320000|2021-04-14 05:48:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618379330000|2021-04-14 05:48:50|||||||||1
1618379410000|2021-04-14 05:50:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1618379430000|2021-04-14 05:50:30|||||||||1
1618379450000|2021-04-14 05:50:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618379480000|2021-04-14 05:51:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618379490000|2021-04-14 05:51:30|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|2
1618379520000|2021-04-14 05:52:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|5
1618379530000|2021-04-14 05:52:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1618379550000|2021-04-14 05:52:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1618379560000|2021-04-14 05:52:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618379580000|2021-04-14 05:53:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618379640000|2021-04-14 05:54:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618379700000|2021-04-14 05:55:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618379730000|2021-04-14 05:55:30|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|4
1618379760000|2021-04-14 05:56:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618379770000|2021-04-14 05:56:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1618379780000|2021-04-14 05:56:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618379790000|2021-04-14 05:56:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618379800000|2021-04-14 05:56:40|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|7
1618379810000|2021-04-14 05:56:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|4
1618379820000|2021-04-14 05:57:00|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|7
1618379870000|2021-04-14 05:57:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618379880000|2021-04-14 05:58:00|||||||||1
1618379990000|2021-04-14 05:59:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618380000000|2021-04-14 06:00:00|2233.6|2233.3|2233.2|2232.9|2233.6|2233.3|2233.1|2232.8|8
1618380010000|2021-04-14 06:00:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618380030000|2021-04-14 06:00:30|||||||||1
1618380040000|2021-04-14 06:00:40|||||||||1
1618380060000|2021-04-14 06:01:00|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|4
1618380090000|2021-04-14 06:01:30|||||||||3
1618380100000|2021-04-14 06:01:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|6
1618380110000|2021-04-14 06:01:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618380120000|2021-04-14 06:02:00|2232.5|2232.2|2233|2232.7|2233|2232.7|2232.5|2232.2|7
1618380140000|2021-04-14 06:02:20|||||||||2
1618380200000|2021-04-14 06:03:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|4
1618380210000|2021-04-14 06:03:30|||||||||1
1618380220000|2021-04-14 06:03:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618380240000|2021-04-14 06:04:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618380270000|2021-04-14 06:04:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1618380290000|2021-04-14 06:04:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|4
1618380300000|2021-04-14 06:05:00|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|5
1618380350000|2021-04-14 06:05:50|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|8
1618380360000|2021-04-14 06:06:00|||||||||1
1618380370000|2021-04-14 06:06:10|||||||||2
1618380380000|2021-04-14 06:06:20|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|4
1618380430000|2021-04-14 06:07:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618380470000|2021-04-14 06:07:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618380500000|2021-04-14 06:08:20|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|2
1618380530000|2021-04-14 06:08:50|||||||||2
1618380540000|2021-04-14 06:09:00|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|2
1618380550000|2021-04-14 06:09:10|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|4
1618380560000|2021-04-14 06:09:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1618380570000|2021-04-14 06:09:30|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|2
1618380580000|2021-04-14 06:09:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|10
1618380620000|2021-04-14 06:10:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|5
1618380670000|2021-04-14 06:11:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618380700000|2021-04-14 06:11:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|4
1618380720000|2021-04-14 06:12:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618380730000|2021-04-14 06:12:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|4
1618380750000|2021-04-14 06:12:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1618380760000|2021-04-14 06:12:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618380770000|2021-04-14 06:12:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618380780000|2021-04-14 06:13:00|||||||||1
1618380820000|2021-04-14 06:13:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|11
1618380830000|2021-04-14 06:13:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618380840000|2021-04-14 06:14:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618380860000|2021-04-14 06:14:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1618380950000|2021-04-14 06:15:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618381010000|2021-04-14 06:16:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618381020000|2021-04-14 06:17:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618381030000|2021-04-14 06:17:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1618381070000|2021-04-14 06:17:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618381080000|2021-04-14 06:18:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1618381140000|2021-04-14 06:19:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618381150000|2021-04-14 06:19:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|4
1618381170000|2021-04-14 06:19:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618381180000|2021-04-14 06:19:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|10
1618381190000|2021-04-14 06:19:50|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|3
1618381200000|2021-04-14 06:20:00|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|4
1618381240000|2021-04-14 06:20:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618381280000|2021-04-14 06:21:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618381300000|2021-04-14 06:21:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618381330000|2021-04-14 06:22:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618381360000|2021-04-14 06:22:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618381370000|2021-04-14 06:22:50|||||||||2
1618381380000|2021-04-14 06:23:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618381390000|2021-04-14 06:23:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|8
1618381400000|2021-04-14 06:23:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618381440000|2021-04-14 06:24:00|||||||||4
1618381460000|2021-04-14 06:24:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618381490000|2021-04-14 06:24:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618381500000|2021-04-14 06:25:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|2
1618381540000|2021-04-14 06:25:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618381570000|2021-04-14 06:26:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618381580000|2021-04-14 06:26:20|||||||||2
1618381630000|2021-04-14 06:27:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|4
1618381650000|2021-04-14 06:27:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618381700000|2021-04-14 06:28:20|||||||||1
1618381730000|2021-04-14 06:28:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618381760000|2021-04-14 06:29:20|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|3
1618381770000|2021-04-14 06:29:30|||||||||1
1618381790000|2021-04-14 06:29:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618381800000|2021-04-14 06:30:00|||||||||1
1618381810000|2021-04-14 06:30:10|||||||||2
1618381950000|2021-04-14 06:32:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618382020000|2021-04-14 06:33:40|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|4
1618382050000|2021-04-14 06:34:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618382060000|2021-04-14 06:34:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1618382070000|2021-04-14 06:34:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618382080000|2021-04-14 06:34:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618382090000|2021-04-14 06:34:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618382120000|2021-04-14 06:35:20|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|10
1618382140000|2021-04-14 06:35:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618382150000|2021-04-14 06:35:50|||||||||1
1618382160000|2021-04-14 06:36:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618382180000|2021-04-14 06:36:20|2232.7|2232.4|2233.3|2233|2233.3|2233|2232.7|2232.4|34
1618382210000|2021-04-14 06:36:50|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|5
1618382220000|2021-04-14 06:37:00|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.5|2233.2|25
1618382270000|2021-04-14 06:37:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|11
1618382280000|2021-04-14 06:38:00|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|11
1618382300000|2021-04-14 06:38:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618382310000|2021-04-14 06:38:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618382320000|2021-04-14 06:38:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618382350000|2021-04-14 06:39:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|4
1618382360000|2021-04-14 06:39:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|5
1618382380000|2021-04-14 06:39:40|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|5
1618382400000|2021-04-14 06:40:00|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|3
1618382420000|2021-04-14 06:40:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618382430000|2021-04-14 06:40:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|3
1618382440000|2021-04-14 06:40:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1618382450000|2021-04-14 06:40:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618382470000|2021-04-14 06:41:10|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|5
1618382500000|2021-04-14 06:41:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|4
1618382510000|2021-04-14 06:41:50|||||||||1
1618382540000|2021-04-14 06:42:20|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|2
1618382550000|2021-04-14 06:42:30|||||||||1
1618382560000|2021-04-14 06:42:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1618382580000|2021-04-14 06:43:00|||||||||1
1618382630000|2021-04-14 06:43:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1618382640000|2021-04-14 06:44:00|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|3
1618382660000|2021-04-14 06:44:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|5
1618382680000|2021-04-14 06:44:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|5
1618382690000|2021-04-14 06:44:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1618382700000|2021-04-14 06:45:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618382720000|2021-04-14 06:45:20|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|4
1618382780000|2021-04-14 06:46:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618382790000|2021-04-14 06:46:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618382800000|2021-04-14 06:46:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618382870000|2021-04-14 06:47:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618382900000|2021-04-14 06:48:20|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|2
1618382910000|2021-04-14 06:48:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618382920000|2021-04-14 06:48:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618382940000|2021-04-14 06:49:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618382950000|2021-04-14 06:49:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618383010000|2021-04-14 06:50:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618383030000|2021-04-14 06:50:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|3
1618383240000|2021-04-14 06:54:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1618383260000|2021-04-14 06:54:20|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|2
1618383300000|2021-04-14 06:55:00|||||||||5
1618383360000|2021-04-14 06:56:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1618383370000|2021-04-14 06:56:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618383390000|2021-04-14 06:56:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618383400000|2021-04-14 06:56:40|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|4
1618383410000|2021-04-14 06:56:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|9
1618383430000|2021-04-14 06:57:10|||||||||1
1618383440000|2021-04-14 06:57:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1618383480000|2021-04-14 06:58:00|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|5
1618383530000|2021-04-14 06:58:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618383540000|2021-04-14 06:59:00|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|5
1618383590000|2021-04-14 06:59:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618383600000|2021-04-14 07:00:00|2233.3|2233|2231.7|2231.4|2233.3|2233|2231.7|2231.4|26
1618383610000|2021-04-14 07:00:10|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|11
1618383620000|2021-04-14 07:00:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1618383630000|2021-04-14 07:00:30|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|4
1618383640000|2021-04-14 07:00:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|4
1618383650000|2021-04-14 07:00:50|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|2
1618383660000|2021-04-14 07:01:00|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|3
1618383670000|2021-04-14 07:01:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|3
1618383680000|2021-04-14 07:01:20|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.6|2231.3|5
1618383690000|2021-04-14 07:01:30|2232.2|2231.9|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|2
1618383700000|2021-04-14 07:01:40|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|5
1618383730000|2021-04-14 07:02:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618383740000|2021-04-14 07:02:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618383760000|2021-04-14 07:02:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1618383770000|2021-04-14 07:02:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|3
1618383780000|2021-04-14 07:03:00|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|5
1618383790000|2021-04-14 07:03:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618383800000|2021-04-14 07:03:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618383810000|2021-04-14 07:03:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|4
1618383840000|2021-04-14 07:04:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618383860000|2021-04-14 07:04:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1618383870000|2021-04-14 07:04:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618383880000|2021-04-14 07:04:40|||||||||1
1618383890000|2021-04-14 07:04:50|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|2
1618383900000|2021-04-14 07:05:00|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|10
1618383910000|2021-04-14 07:05:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618383920000|2021-04-14 07:05:20|||||||||1
1618383930000|2021-04-14 07:05:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618383940000|2021-04-14 07:05:40|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|3
1618383950000|2021-04-14 07:05:50|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|4
1618383990000|2021-04-14 07:06:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1618384000000|2021-04-14 07:06:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1618384010000|2021-04-14 07:06:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|7
1618384020000|2021-04-14 07:07:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|5
1618384060000|2021-04-14 07:07:40|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|4
1618384100000|2021-04-14 07:08:20|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|2
1618384110000|2021-04-14 07:08:30|2232.9|2232.6|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|24
1618384120000|2021-04-14 07:08:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|6
1618384130000|2021-04-14 07:08:50|2233.6|2233.3|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|11
1618384140000|2021-04-14 07:09:00|2234.1|2233.8|2234.3|2234|2234.5|2234.2|2233.9|2233.6|15
1618384150000|2021-04-14 07:09:10|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|35
1618384160000|2021-04-14 07:09:20|2234.7|2234.4|2235.4|2235.1|2235.4|2235.1|2234.7|2234.4|27
1618384170000|2021-04-14 07:09:30|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|45
1618384180000|2021-04-14 07:09:40|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|4
1618384190000|2021-04-14 07:09:50|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|15
1618384200000|2021-04-14 07:10:00|2235|2234.7|2235.2|2234.9|2235.3|2235|2235|2234.7|9
1618384210000|2021-04-14 07:10:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|11
1618384220000|2021-04-14 07:10:20|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|25
1618384230000|2021-04-14 07:10:30|2235.6|2235.3|2235.3|2235|2235.7|2235.4|2235.3|2235|14
1618384240000|2021-04-14 07:10:40|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|6
1618384250000|2021-04-14 07:10:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|11
1618384260000|2021-04-14 07:11:00|2234.6|2234.3|2233.9|2233.6|2234.6|2234.3|2233.7|2233.4|20
1618384280000|2021-04-14 07:11:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|9
1618384290000|2021-04-14 07:11:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|8
1618384310000|2021-04-14 07:11:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|5
1618384320000|2021-04-14 07:12:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|8
1618384330000|2021-04-14 07:12:10|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|8
1618384350000|2021-04-14 07:12:30|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|19
1618384360000|2021-04-14 07:12:40|2234.9|2234.6|2235.5|2235.2|2235.5|2235.2|2234.9|2234.6|6
1618384370000|2021-04-14 07:12:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|4
1618384380000|2021-04-14 07:13:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|13
1618384390000|2021-04-14 07:13:10|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|9
1618384400000|2021-04-14 07:13:20|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|3
1618384410000|2021-04-14 07:13:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|3
1618384420000|2021-04-14 07:13:40|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|2
1618384430000|2021-04-14 07:13:50|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|5
1618384440000|2021-04-14 07:14:00|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|5
1618384450000|2021-04-14 07:14:10|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|4
1618384470000|2021-04-14 07:14:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618384490000|2021-04-14 07:14:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1618384500000|2021-04-14 07:15:00|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|8
1618384510000|2021-04-14 07:15:10|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|3
1618384520000|2021-04-14 07:15:20|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.3|2235|10
1618384530000|2021-04-14 07:15:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|3
1618384540000|2021-04-14 07:15:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618384560000|2021-04-14 07:16:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|6
1618384570000|2021-04-14 07:16:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|8
1618384590000|2021-04-14 07:16:30|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|8
1618384610000|2021-04-14 07:16:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1618384620000|2021-04-14 07:17:00|||||||||1
1618384630000|2021-04-14 07:17:10|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|7
1618384650000|2021-04-14 07:17:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|5
1618384660000|2021-04-14 07:17:40|2234.1|2233.8|2234.3|2234|2234.3|2234|2234|2233.7|3
1618384670000|2021-04-14 07:17:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|6
1618384680000|2021-04-14 07:18:00|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|5
1618384700000|2021-04-14 07:18:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618384740000|2021-04-14 07:19:00|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|4
1618384750000|2021-04-14 07:19:10|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234|2233.7|11
1618384800000|2021-04-14 07:20:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618384810000|2021-04-14 07:20:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1618384820000|2021-04-14 07:20:20|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|7
1618384880000|2021-04-14 07:21:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1618384920000|2021-04-14 07:22:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618384940000|2021-04-14 07:22:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1618384980000|2021-04-14 07:23:00|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|10
1618384990000|2021-04-14 07:23:10|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|3
1618385000000|2021-04-14 07:23:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618385090000|2021-04-14 07:24:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618385100000|2021-04-14 07:25:00|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|2
1618385150000|2021-04-14 07:25:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618385160000|2021-04-14 07:26:00|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|4
1618385220000|2021-04-14 07:27:00|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|5
1618385230000|2021-04-14 07:27:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1618385250000|2021-04-14 07:27:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618385270000|2021-04-14 07:27:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618385280000|2021-04-14 07:28:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618385290000|2021-04-14 07:28:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618385310000|2021-04-14 07:28:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618385320000|2021-04-14 07:28:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618385340000|2021-04-14 07:29:00|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|5
1618385360000|2021-04-14 07:29:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1618385370000|2021-04-14 07:29:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618385390000|2021-04-14 07:29:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618385400000|2021-04-14 07:30:00|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|7
1618385430000|2021-04-14 07:30:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618385460000|2021-04-14 07:31:00|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|4
1618385470000|2021-04-14 07:31:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618385480000|2021-04-14 07:31:20|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|4
1618385490000|2021-04-14 07:31:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1618385500000|2021-04-14 07:31:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618385520000|2021-04-14 07:32:00|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|5
1618385530000|2021-04-14 07:32:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1618385550000|2021-04-14 07:32:30|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|6
1618385560000|2021-04-14 07:32:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|6
1618385570000|2021-04-14 07:32:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1618385580000|2021-04-14 07:33:00|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|3
1618385590000|2021-04-14 07:33:10|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|5
1618385640000|2021-04-14 07:34:00|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.3|2235|7
1618385650000|2021-04-14 07:34:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|5
1618385660000|2021-04-14 07:34:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1618385670000|2021-04-14 07:34:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1618385690000|2021-04-14 07:34:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1618385700000|2021-04-14 07:35:00|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|2
1618385710000|2021-04-14 07:35:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1618385720000|2021-04-14 07:35:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618385730000|2021-04-14 07:35:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1618385750000|2021-04-14 07:35:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618385760000|2021-04-14 07:36:00|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|2
1618385770000|2021-04-14 07:36:10|||||||||1
1618385800000|2021-04-14 07:36:40|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|7
1618385810000|2021-04-14 07:36:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1618385820000|2021-04-14 07:37:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618385840000|2021-04-14 07:37:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|4
1618385860000|2021-04-14 07:37:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1618385880000|2021-04-14 07:38:00|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|4
1618385920000|2021-04-14 07:38:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618385930000|2021-04-14 07:38:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|3
1618385940000|2021-04-14 07:39:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1618385950000|2021-04-14 07:39:10|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|4
1618385960000|2021-04-14 07:39:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618385970000|2021-04-14 07:39:30|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|2
1618385980000|2021-04-14 07:39:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1618386020000|2021-04-14 07:40:20|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|9
1618386040000|2021-04-14 07:40:40|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|8
1618386050000|2021-04-14 07:40:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618386060000|2021-04-14 07:41:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618386090000|2021-04-14 07:41:30|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|3
1618386110000|2021-04-14 07:41:50|||||||||2
1618386160000|2021-04-14 07:42:40|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1618386240000|2021-04-14 07:44:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|5
1618386250000|2021-04-14 07:44:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618386260000|2021-04-14 07:44:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|4
1618386280000|2021-04-14 07:44:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1618386300000|2021-04-14 07:45:00|||||||||2
1618386330000|2021-04-14 07:45:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1618386340000|2021-04-14 07:45:40|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|6
1618386380000|2021-04-14 07:46:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618386390000|2021-04-14 07:46:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1618386400000|2021-04-14 07:46:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1618386410000|2021-04-14 07:46:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618386420000|2021-04-14 07:47:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1618386480000|2021-04-14 07:48:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618386530000|2021-04-14 07:48:50|||||||||1
1618386540000|2021-04-14 07:49:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|4
1618386560000|2021-04-14 07:49:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|5
1618386590000|2021-04-14 07:49:50|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|58
1618386600000|2021-04-14 07:50:00|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|3
1618386610000|2021-04-14 07:50:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618386640000|2021-04-14 07:50:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|4
1618386650000|2021-04-14 07:50:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|4
1618386660000|2021-04-14 07:51:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618386720000|2021-04-14 07:52:00|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|2
1618386740000|2021-04-14 07:52:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618386760000|2021-04-14 07:52:40|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|9
1618386770000|2021-04-14 07:52:50|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|8
1618386780000|2021-04-14 07:53:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1618386800000|2021-04-14 07:53:20|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|8
1618386820000|2021-04-14 07:53:40|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|18
1618386830000|2021-04-14 07:53:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618386840000|2021-04-14 07:54:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1618386850000|2021-04-14 07:54:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618386870000|2021-04-14 07:54:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618386880000|2021-04-14 07:54:40|||||||||1
1618386890000|2021-04-14 07:54:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618386900000|2021-04-14 07:55:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1618386910000|2021-04-14 07:55:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1618386920000|2021-04-14 07:55:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1618386930000|2021-04-14 07:55:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618386940000|2021-04-14 07:55:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618386950000|2021-04-14 07:55:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1618386960000|2021-04-14 07:56:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618386970000|2021-04-14 07:56:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618386980000|2021-04-14 07:56:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618387020000|2021-04-14 07:57:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1618387030000|2021-04-14 07:57:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618387100000|2021-04-14 07:58:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618387110000|2021-04-14 07:58:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1618387130000|2021-04-14 07:58:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618387140000|2021-04-14 07:59:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618387170000|2021-04-14 07:59:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|2
1618387200000|2021-04-14 08:00:00|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|3
1618387220000|2021-04-14 08:00:20|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|7
1618387230000|2021-04-14 08:00:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|8
1618387240000|2021-04-14 08:00:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618387270000|2021-04-14 08:01:10|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|7
1618387290000|2021-04-14 08:01:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|7
1618387300000|2021-04-14 08:01:40|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|2
1618387360000|2021-04-14 08:02:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1618387380000|2021-04-14 08:03:00|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|5
1618387390000|2021-04-14 08:03:10|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|2
1618387400000|2021-04-14 08:03:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618387420000|2021-04-14 08:03:40|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.3|2233|4
1618387430000|2021-04-14 08:03:50|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|9
1618387450000|2021-04-14 08:04:10|||||||||1
1618387460000|2021-04-14 08:04:20|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|4
1618387480000|2021-04-14 08:04:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618387500000|2021-04-14 08:05:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1618387510000|2021-04-14 08:05:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|2
1618387520000|2021-04-14 08:05:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618387530000|2021-04-14 08:05:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1618387550000|2021-04-14 08:05:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618387590000|2021-04-14 08:06:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1618387600000|2021-04-14 08:06:40|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|2
1618387620000|2021-04-14 08:07:00|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|2
1618387630000|2021-04-14 08:07:10|||||||||1
1618387640000|2021-04-14 08:07:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618387650000|2021-04-14 08:07:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618387680000|2021-04-14 08:08:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|3
1618387690000|2021-04-14 08:08:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618387700000|2021-04-14 08:08:20|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|5
1618387710000|2021-04-14 08:08:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|3
1618387720000|2021-04-14 08:08:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|5
1618387730000|2021-04-14 08:08:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1618387740000|2021-04-14 08:09:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|3
1618387750000|2021-04-14 08:09:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618387760000|2021-04-14 08:09:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618387770000|2021-04-14 08:09:30|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|2
1618387780000|2021-04-14 08:09:40|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|2
1618387800000|2021-04-14 08:10:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618387820000|2021-04-14 08:10:20|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|2
1618387830000|2021-04-14 08:10:30|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|2
1618387840000|2021-04-14 08:10:40|||||||||1
1618387850000|2021-04-14 08:10:50|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|2
1618387860000|2021-04-14 08:11:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1618387870000|2021-04-14 08:11:10|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|4
1618387880000|2021-04-14 08:11:20|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|2
1618387890000|2021-04-14 08:11:30|||||||||1
1618387900000|2021-04-14 08:11:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618387910000|2021-04-14 08:11:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618387920000|2021-04-14 08:12:00|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|4
1618387940000|2021-04-14 08:12:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618387950000|2021-04-14 08:12:30|||||||||1
1618387970000|2021-04-14 08:12:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618387980000|2021-04-14 08:13:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|2
1618388020000|2021-04-14 08:13:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1618388040000|2021-04-14 08:14:00|||||||||1
1618388050000|2021-04-14 08:14:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1618388060000|2021-04-14 08:14:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1618388110000|2021-04-14 08:15:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|2
1618388130000|2021-04-14 08:15:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1618388140000|2021-04-14 08:15:40|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|3
1618388150000|2021-04-14 08:15:50|||||||||1
1618388170000|2021-04-14 08:16:10|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|3
1618388190000|2021-04-14 08:16:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1618388200000|2021-04-14 08:16:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|2
1618388210000|2021-04-14 08:16:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|4
1618388220000|2021-04-14 08:17:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618388230000|2021-04-14 08:17:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618388250000|2021-04-14 08:17:30|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|3
1618388270000|2021-04-14 08:17:50|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|3
1618388280000|2021-04-14 08:18:00|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|2
1618388300000|2021-04-14 08:18:20|2233.8|2233.5|2233.3|2233|2233.8|2233.5|2233.3|2233|10
1618388310000|2021-04-14 08:18:30|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|3
1618388330000|2021-04-14 08:18:50|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|2
1618388340000|2021-04-14 08:19:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618388350000|2021-04-14 08:19:10|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|5
1618388360000|2021-04-14 08:19:20|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|2
1618388390000|2021-04-14 08:19:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618388400000|2021-04-14 08:20:00|2233.1|2232.8|2234|2233.7|2234|2233.7|2233.1|2232.8|10
1618388420000|2021-04-14 08:20:20|2233.8|2233.5|2234.3|2234|2234.3|2234|2233.8|2233.5|13
1618388430000|2021-04-14 08:20:30|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234.1|2233.8|6
1618388440000|2021-04-14 08:20:40|||||||||2
1618388450000|2021-04-14 08:20:50|2234.5|2234.2|2234|2233.7|2234.5|2234.2|2234|2233.7|28
1618388460000|2021-04-14 08:21:00|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|4
1618388470000|2021-04-14 08:21:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1618388480000|2021-04-14 08:21:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|5
1618388490000|2021-04-14 08:21:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618388520000|2021-04-14 08:22:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|4
1618388550000|2021-04-14 08:22:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618388560000|2021-04-14 08:22:40|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|3
1618388570000|2021-04-14 08:22:50|||||||||1
1618388580000|2021-04-14 08:23:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|6
1618388630000|2021-04-14 08:23:50|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|6
1618388660000|2021-04-14 08:24:20|||||||||3
1618388670000|2021-04-14 08:24:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618388680000|2021-04-14 08:24:40|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|3
1618388700000|2021-04-14 08:25:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618388720000|2021-04-14 08:25:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618388730000|2021-04-14 08:25:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618388740000|2021-04-14 08:25:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|5
1618388750000|2021-04-14 08:25:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|3
1618388760000|2021-04-14 08:26:00|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|8
1618388770000|2021-04-14 08:26:10|||||||||2
1618388780000|2021-04-14 08:26:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1618388790000|2021-04-14 08:26:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618388810000|2021-04-14 08:26:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618388820000|2021-04-14 08:27:00|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|2
1618388830000|2021-04-14 08:27:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618388840000|2021-04-14 08:27:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|6
1618388850000|2021-04-14 08:27:30|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|3
1618388870000|2021-04-14 08:27:50|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|2
1618388890000|2021-04-14 08:28:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618388900000|2021-04-14 08:28:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618388920000|2021-04-14 08:28:40|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|3
1618388940000|2021-04-14 08:29:00|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|3
1618388960000|2021-04-14 08:29:20|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|4
1618388980000|2021-04-14 08:29:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|3
1618388990000|2021-04-14 08:29:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618389000000|2021-04-14 08:30:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|4
1618389010000|2021-04-14 08:30:10|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|16
1618389020000|2021-04-14 08:30:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|6
1618389030000|2021-04-14 08:30:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618389050000|2021-04-14 08:30:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1618389060000|2021-04-14 08:31:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|4
1618389080000|2021-04-14 08:31:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|3
1618389100000|2021-04-14 08:31:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|3
1618389120000|2021-04-14 08:32:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|4
1618389130000|2021-04-14 08:32:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618389150000|2021-04-14 08:32:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618389170000|2021-04-14 08:32:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1618389180000|2021-04-14 08:33:00|||||||||1
1618389190000|2021-04-14 08:33:10|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|2
1618389200000|2021-04-14 08:33:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1618389210000|2021-04-14 08:33:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618389220000|2021-04-14 08:33:40|||||||||1
1618389240000|2021-04-14 08:34:00|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|4
1618389270000|2021-04-14 08:34:30|2234.3|2234|2234.9|2234.6|2234.9|2234.6|2234.3|2234|8
1618389290000|2021-04-14 08:34:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618389300000|2021-04-14 08:35:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|7
1618389310000|2021-04-14 08:35:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1618389320000|2021-04-14 08:35:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1618389330000|2021-04-14 08:35:30|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.9|2234.6|2
1618389340000|2021-04-14 08:35:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1618389360000|2021-04-14 08:36:00|||||||||1
1618389370000|2021-04-14 08:36:10|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|4
1618389390000|2021-04-14 08:36:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618389400000|2021-04-14 08:36:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|8
1618389410000|2021-04-14 08:36:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|4
1618389420000|2021-04-14 08:37:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1618389430000|2021-04-14 08:37:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|5
1618389450000|2021-04-14 08:37:30|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|2
1618389460000|2021-04-14 08:37:40|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|3
1618389500000|2021-04-14 08:38:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618389520000|2021-04-14 08:38:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618389530000|2021-04-14 08:38:50|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|6
1618389550000|2021-04-14 08:39:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|6
1618389560000|2021-04-14 08:39:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1618389570000|2021-04-14 08:39:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618389590000|2021-04-14 08:39:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618389600000|2021-04-14 08:40:00|2235.9|2235.6|2236.2|2235.9|2236.3|2236|2235.9|2235.6|34
1618389610000|2021-04-14 08:40:10|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|27
1618389620000|2021-04-14 08:40:20|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|3
1618389630000|2021-04-14 08:40:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618389640000|2021-04-14 08:40:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618389650000|2021-04-14 08:40:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618389660000|2021-04-14 08:41:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|8
1618389670000|2021-04-14 08:41:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618389680000|2021-04-14 08:41:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618389690000|2021-04-14 08:41:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|2
1618389700000|2021-04-14 08:41:40|||||||||1
1618389720000|2021-04-14 08:42:00|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|3
1618389730000|2021-04-14 08:42:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618389740000|2021-04-14 08:42:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618389750000|2021-04-14 08:42:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|3
1618389760000|2021-04-14 08:42:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618389770000|2021-04-14 08:42:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618389780000|2021-04-14 08:43:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618389800000|2021-04-14 08:43:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618389830000|2021-04-14 08:43:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1618389850000|2021-04-14 08:44:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618389870000|2021-04-14 08:44:30|||||||||1
1618389880000|2021-04-14 08:44:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|4
1618389890000|2021-04-14 08:44:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618389900000|2021-04-14 08:45:00|||||||||3
1618389910000|2021-04-14 08:45:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1618389920000|2021-04-14 08:45:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618389930000|2021-04-14 08:45:30|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|4
1618389940000|2021-04-14 08:45:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618389960000|2021-04-14 08:46:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|3
1618389980000|2021-04-14 08:46:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1618389990000|2021-04-14 08:46:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1618390000000|2021-04-14 08:46:40|2235.2|2234.9|2234.7|2234.4|2235.2|2234.9|2234.7|2234.4|8
1618390030000|2021-04-14 08:47:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1618390050000|2021-04-14 08:47:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618390060000|2021-04-14 08:47:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618390070000|2021-04-14 08:47:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1618390090000|2021-04-14 08:48:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1618390100000|2021-04-14 08:48:20|||||||||1
1618390110000|2021-04-14 08:48:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618390120000|2021-04-14 08:48:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618390130000|2021-04-14 08:48:50|||||||||1
1618390140000|2021-04-14 08:49:00|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|4
1618390160000|2021-04-14 08:49:20|||||||||1
1618390170000|2021-04-14 08:49:30|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|4
1618390200000|2021-04-14 08:50:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|4
1618390210000|2021-04-14 08:50:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|3
1618390230000|2021-04-14 08:50:30|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|4
1618390240000|2021-04-14 08:50:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|2
1618390250000|2021-04-14 08:50:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618390270000|2021-04-14 08:51:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1618390290000|2021-04-14 08:51:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1618390320000|2021-04-14 08:52:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618390330000|2021-04-14 08:52:10|||||||||1
1618390370000|2021-04-14 08:52:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618390380000|2021-04-14 08:53:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618390390000|2021-04-14 08:53:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618390410000|2021-04-14 08:53:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618390440000|2021-04-14 08:54:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1618390460000|2021-04-14 08:54:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618390470000|2021-04-14 08:54:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618390490000|2021-04-14 08:54:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618390500000|2021-04-14 08:55:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618390510000|2021-04-14 08:55:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618390530000|2021-04-14 08:55:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1618390540000|2021-04-14 08:55:40|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|4
1618390560000|2021-04-14 08:56:00|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|5
1618390600000|2021-04-14 08:56:40|||||||||1
1618390620000|2021-04-14 08:57:00|||||||||1
1618390630000|2021-04-14 08:57:10|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|4
1618390640000|2021-04-14 08:57:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1618390650000|2021-04-14 08:57:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618390670000|2021-04-14 08:57:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1618390690000|2021-04-14 08:58:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618390700000|2021-04-14 08:58:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618390710000|2021-04-14 08:58:30|||||||||1
1618390720000|2021-04-14 08:58:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1618390730000|2021-04-14 08:58:50|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|6
1618390740000|2021-04-14 08:59:00|||||||||1
1618390760000|2021-04-14 08:59:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1618390770000|2021-04-14 08:59:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|5
1618390780000|2021-04-14 08:59:40|2235.1|2234.8|2234.6|2234.3|2235.1|2234.8|2234.6|2234.3|18
1618390790000|2021-04-14 08:59:50|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|7
1618390800000|2021-04-14 09:00:00|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|4
1618390810000|2021-04-14 09:00:10|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|13
1618390820000|2021-04-14 09:00:20|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|4
1618390830000|2021-04-14 09:00:30|2233.8|2233.5|2233.8|2233.5|2234|2233.7|2233.7|2233.4|14
1618390840000|2021-04-14 09:00:40|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|15
1618390850000|2021-04-14 09:00:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1618390860000|2021-04-14 09:01:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1618390880000|2021-04-14 09:01:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|5
1618390890000|2021-04-14 09:01:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|5
1618390910000|2021-04-14 09:01:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|4
1618390920000|2021-04-14 09:02:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|5
1618390930000|2021-04-14 09:02:10|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|6
1618390940000|2021-04-14 09:02:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|11
1618390950000|2021-04-14 09:02:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|11
1618390960000|2021-04-14 09:02:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|4
1618390970000|2021-04-14 09:02:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618390990000|2021-04-14 09:03:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|8
1618391010000|2021-04-14 09:03:30|||||||||1
1618391020000|2021-04-14 09:03:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1618391040000|2021-04-14 09:04:00|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|6
1618391050000|2021-04-14 09:04:10|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|8
1618391060000|2021-04-14 09:04:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|4
1618391070000|2021-04-14 09:04:30|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|7
1618391090000|2021-04-14 09:04:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1618391100000|2021-04-14 09:05:00|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|19
1618391110000|2021-04-14 09:05:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|5
1618391120000|2021-04-14 09:05:20|2233.8|2233.5|2234.3|2234|2234.3|2234|2233.8|2233.5|18
1618391130000|2021-04-14 09:05:30|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|10
1618391150000|2021-04-14 09:05:50|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|8
1618391160000|2021-04-14 09:06:00|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|3
1618391170000|2021-04-14 09:06:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1618391180000|2021-04-14 09:06:20|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|8
1618391190000|2021-04-14 09:06:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1618391200000|2021-04-14 09:06:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1618391210000|2021-04-14 09:06:50|||||||||2
1618391220000|2021-04-14 09:07:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|5
1618391230000|2021-04-14 09:07:10|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|11
1618391240000|2021-04-14 09:07:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618391250000|2021-04-14 09:07:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|5
1618391260000|2021-04-14 09:07:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618391270000|2021-04-14 09:07:50|||||||||4
1618391280000|2021-04-14 09:08:00|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|11
1618391290000|2021-04-14 09:08:10|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|18
1618391310000|2021-04-14 09:08:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618391320000|2021-04-14 09:08:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618391330000|2021-04-14 09:08:50|||||||||1
1618391340000|2021-04-14 09:09:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1618391350000|2021-04-14 09:09:10|||||||||4
1618391390000|2021-04-14 09:09:50|||||||||6
1618391400000|2021-04-14 09:10:00|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|3
1618391410000|2021-04-14 09:10:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|6
1618391420000|2021-04-14 09:10:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|3
1618391440000|2021-04-14 09:10:40|||||||||9
1618391450000|2021-04-14 09:10:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|7
1618391460000|2021-04-14 09:11:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1618391470000|2021-04-14 09:11:10|2234.1|2233.8|2234|2233.7|2234.3|2234|2234|2233.7|5
1618391490000|2021-04-14 09:11:30|||||||||2
1618391500000|2021-04-14 09:11:40|2233.9|2233.6|2233.3|2233|2233.9|2233.6|2233.3|2233|14
1618391510000|2021-04-14 09:11:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|4
1618391520000|2021-04-14 09:12:00|2233.1|2232.8|2233.4|2233.1|2233.5|2233.2|2233|2232.7|30
1618391530000|2021-04-14 09:12:10|||||||||1
1618391540000|2021-04-14 09:12:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618391550000|2021-04-14 09:12:30|||||||||1
1618391560000|2021-04-14 09:12:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|5
1618391570000|2021-04-14 09:12:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|11
1618391580000|2021-04-14 09:13:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|4
1618391600000|2021-04-14 09:13:20|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|3
1618391610000|2021-04-14 09:13:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618391620000|2021-04-14 09:13:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1618391630000|2021-04-14 09:13:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1618391640000|2021-04-14 09:14:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618391650000|2021-04-14 09:14:10|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|6
1618391660000|2021-04-14 09:14:20|||||||||5
1618391670000|2021-04-14 09:14:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|5
1618391680000|2021-04-14 09:14:40|||||||||1
1618391690000|2021-04-14 09:14:50|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|4
1618391700000|2021-04-14 09:15:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|7
1618391710000|2021-04-14 09:15:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|3
1618391720000|2021-04-14 09:15:20|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|18
1618391730000|2021-04-14 09:15:30|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|4
1618391740000|2021-04-14 09:15:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|7
1618391750000|2021-04-14 09:15:50|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|3
1618391760000|2021-04-14 09:16:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|6
1618391770000|2021-04-14 09:16:10|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|5
1618391780000|2021-04-14 09:16:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|5
1618391790000|2021-04-14 09:16:30|2231.6|2231.3|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|13
1618391800000|2021-04-14 09:16:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1618391810000|2021-04-14 09:16:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|4
1618391830000|2021-04-14 09:17:10|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|5
1618391840000|2021-04-14 09:17:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|4
1618391850000|2021-04-14 09:17:30|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|3
1618391860000|2021-04-14 09:17:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|7
1618391870000|2021-04-14 09:17:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|3
1618391880000|2021-04-14 09:18:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|13
1618391890000|2021-04-14 09:18:10|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|7
1618391900000|2021-04-14 09:18:20|||||||||3
1618391910000|2021-04-14 09:18:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618391920000|2021-04-14 09:18:40|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|7
1618391930000|2021-04-14 09:18:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618391940000|2021-04-14 09:19:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1618391950000|2021-04-14 09:19:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1618391960000|2021-04-14 09:19:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618391970000|2021-04-14 09:19:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618391980000|2021-04-14 09:19:40|||||||||2
1618392000000|2021-04-14 09:20:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|9
1618392010000|2021-04-14 09:20:10|2232|2231.7|2232.3|2232|2232.4|2232.1|2232|2231.7|18
1618392020000|2021-04-14 09:20:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|5
1618392050000|2021-04-14 09:20:50|2232.1|2231.8|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|23
1618392060000|2021-04-14 09:21:00|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|2
1618392070000|2021-04-14 09:21:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|4
1618392080000|2021-04-14 09:21:20|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.3|2231|17
1618392090000|2021-04-14 09:21:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|3
1618392120000|2021-04-14 09:22:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|3
1618392130000|2021-04-14 09:22:10|||||||||3
1618392140000|2021-04-14 09:22:20|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|6
1618392150000|2021-04-14 09:22:30|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|7
1618392160000|2021-04-14 09:22:40|||||||||1
1618392170000|2021-04-14 09:22:50|||||||||5
1618392180000|2021-04-14 09:23:00|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|3
1618392190000|2021-04-14 09:23:10|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|5
1618392200000|2021-04-14 09:23:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618392210000|2021-04-14 09:23:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|8
1618392220000|2021-04-14 09:23:40|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|14
1618392230000|2021-04-14 09:23:50|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|5
1618392240000|2021-04-14 09:24:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|4
1618392250000|2021-04-14 09:24:10|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|10
1618392260000|2021-04-14 09:24:20|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|6
1618392290000|2021-04-14 09:24:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1618392310000|2021-04-14 09:25:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|3
1618392320000|2021-04-14 09:25:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618392330000|2021-04-14 09:25:30|||||||||2
1618392340000|2021-04-14 09:25:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|4
1618392400000|2021-04-14 09:26:40|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|10
1618392420000|2021-04-14 09:27:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|5
1618392440000|2021-04-14 09:27:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|3
1618392450000|2021-04-14 09:27:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1618392470000|2021-04-14 09:27:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618392490000|2021-04-14 09:28:10|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.9|2230.6|29
1618392500000|2021-04-14 09:28:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618392520000|2021-04-14 09:28:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|4
1618392530000|2021-04-14 09:28:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618392540000|2021-04-14 09:29:00|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|6
1618392550000|2021-04-14 09:29:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618392560000|2021-04-14 09:29:20|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|6
1618392570000|2021-04-14 09:29:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|3
1618392580000|2021-04-14 09:29:40|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|7
1618392590000|2021-04-14 09:29:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|3
1618392600000|2021-04-14 09:30:00|||||||||1
1618392610000|2021-04-14 09:30:10|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|17
1618392620000|2021-04-14 09:30:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|4
1618392630000|2021-04-14 09:30:30|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|10
1618392640000|2021-04-14 09:30:40|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|11
1618392650000|2021-04-14 09:30:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|9
1618392660000|2021-04-14 09:31:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|3
1618392670000|2021-04-14 09:31:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1618392680000|2021-04-14 09:31:20|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|10
1618392690000|2021-04-14 09:31:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1618392700000|2021-04-14 09:31:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|7
1618392710000|2021-04-14 09:31:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|8
1618392720000|2021-04-14 09:32:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|9
1618392730000|2021-04-14 09:32:10|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|15
1618392740000|2021-04-14 09:32:20|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|4
1618392760000|2021-04-14 09:32:40|||||||||2
1618392780000|2021-04-14 09:33:00|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|5
1618392790000|2021-04-14 09:33:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1618392800000|2021-04-14 09:33:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|22
1618392820000|2021-04-14 09:33:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618392830000|2021-04-14 09:33:50|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|19
1618392840000|2021-04-14 09:34:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618392860000|2021-04-14 09:34:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|10
1618392870000|2021-04-14 09:34:30|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|9
1618392880000|2021-04-14 09:34:40|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|7
1618392890000|2021-04-14 09:34:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|4
1618392900000|2021-04-14 09:35:00|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|4
1618392910000|2021-04-14 09:35:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|14
1618392920000|2021-04-14 09:35:20|||||||||2
1618392940000|2021-04-14 09:35:40|||||||||1
1618392970000|2021-04-14 09:36:10|||||||||1
1618392980000|2021-04-14 09:36:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1618393000000|2021-04-14 09:36:40|||||||||1
1618393030000|2021-04-14 09:37:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1618393050000|2021-04-14 09:37:30|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|11
1618393060000|2021-04-14 09:37:40|||||||||2
1618393070000|2021-04-14 09:37:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|11
1618393090000|2021-04-14 09:38:10|||||||||1
1618393100000|2021-04-14 09:38:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1618393120000|2021-04-14 09:38:40|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|2
1618393150000|2021-04-14 09:39:10|||||||||1
1618393160000|2021-04-14 09:39:20|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|6
1618393170000|2021-04-14 09:39:30|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|6
1618393180000|2021-04-14 09:39:40|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.3|2231|10
1618393190000|2021-04-14 09:39:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|10
1618393200000|2021-04-14 09:40:00|||||||||3
1618393210000|2021-04-14 09:40:10|||||||||1
1618393220000|2021-04-14 09:40:20|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|4
1618393240000|2021-04-14 09:40:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|4
1618393250000|2021-04-14 09:40:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|5
1618393260000|2021-04-14 09:41:00|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|9
1618393270000|2021-04-14 09:41:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|3
1618393280000|2021-04-14 09:41:20|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|4
1618393300000|2021-04-14 09:41:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|5
1618393310000|2021-04-14 09:41:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618393360000|2021-04-14 09:42:40|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|6
1618393370000|2021-04-14 09:42:50|||||||||2
1618393380000|2021-04-14 09:43:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|3
1618393390000|2021-04-14 09:43:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|5
1618393410000|2021-04-14 09:43:30|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|5
1618393440000|2021-04-14 09:44:00|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|5
1618393460000|2021-04-14 09:44:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|5
1618393470000|2021-04-14 09:44:30|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|3
1618393500000|2021-04-14 09:45:00|2230.8|2230.5|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|12
1618393520000|2021-04-14 09:45:20|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|6
1618393530000|2021-04-14 09:45:30|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|3
1618393540000|2021-04-14 09:45:40|2230.3|2230|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|10
1618393550000|2021-04-14 09:45:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1618393560000|2021-04-14 09:46:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1618393570000|2021-04-14 09:46:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|8
1618393580000|2021-04-14 09:46:20|2230.2|2229.9|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|19
1618393590000|2021-04-14 09:46:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|4
1618393600000|2021-04-14 09:46:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1618393610000|2021-04-14 09:46:50|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|5
1618393620000|2021-04-14 09:47:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1618393630000|2021-04-14 09:47:10|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|15
1618393640000|2021-04-14 09:47:20|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|5
1618393650000|2021-04-14 09:47:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618393660000|2021-04-14 09:47:40|||||||||1
1618393700000|2021-04-14 09:48:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618393730000|2021-04-14 09:48:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618393740000|2021-04-14 09:49:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618393780000|2021-04-14 09:49:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|3
1618393790000|2021-04-14 09:49:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1618393800000|2021-04-14 09:50:00|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|9
1618393810000|2021-04-14 09:50:10|||||||||1
1618393830000|2021-04-14 09:50:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|4
1618393840000|2021-04-14 09:50:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|6
1618393860000|2021-04-14 09:51:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|5
1618393870000|2021-04-14 09:51:10|||||||||4
1618393880000|2021-04-14 09:51:20|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|2
1618393910000|2021-04-14 09:51:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|3
1618393930000|2021-04-14 09:52:10|||||||||1
1618393940000|2021-04-14 09:52:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|5
1618393960000|2021-04-14 09:52:40|||||||||3
1618393970000|2021-04-14 09:52:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|4
1618393990000|2021-04-14 09:53:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1618394000000|2021-04-14 09:53:20|||||||||1
1618394010000|2021-04-14 09:53:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1618394030000|2021-04-14 09:53:50|||||||||3
1618394040000|2021-04-14 09:54:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|4
1618394070000|2021-04-14 09:54:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|7
1618394080000|2021-04-14 09:54:40|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|4
1618394090000|2021-04-14 09:54:50|||||||||2
1618394100000|2021-04-14 09:55:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|4
1618394130000|2021-04-14 09:55:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|4
1618394170000|2021-04-14 09:56:10|||||||||1
1618394190000|2021-04-14 09:56:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1618394200000|2021-04-14 09:56:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618394220000|2021-04-14 09:57:00|||||||||2
1618394230000|2021-04-14 09:57:10|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|6
1618394240000|2021-04-14 09:57:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618394250000|2021-04-14 09:57:30|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|6
1618394260000|2021-04-14 09:57:40|||||||||1
1618394280000|2021-04-14 09:58:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1618394300000|2021-04-14 09:58:20|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|8
1618394310000|2021-04-14 09:58:30|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|7
1618394320000|2021-04-14 09:58:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618394330000|2021-04-14 09:58:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1618394340000|2021-04-14 09:59:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1618394350000|2021-04-14 09:59:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|4
1618394360000|2021-04-14 09:59:20|||||||||1
1618394370000|2021-04-14 09:59:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|4
1618394380000|2021-04-14 09:59:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|4
1618394400000|2021-04-14 10:00:00|2229.6|2229.3|2229|2228.7|2229.6|2229.3|2229|2228.7|18
1618394410000|2021-04-14 10:00:10|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|8
1618394430000|2021-04-14 10:00:30|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|5
1618394440000|2021-04-14 10:00:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1618394450000|2021-04-14 10:00:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|3
1618394470000|2021-04-14 10:01:10|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|3
1618394480000|2021-04-14 10:01:20|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|9
1618394490000|2021-04-14 10:01:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|8
1618394500000|2021-04-14 10:01:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|25
1618394510000|2021-04-14 10:01:50|||||||||2
1618394520000|2021-04-14 10:02:00|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|4
1618394530000|2021-04-14 10:02:10|||||||||1
1618394540000|2021-04-14 10:02:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|4
1618394550000|2021-04-14 10:02:30|2228.8|2228.5|2229.5|2229.2|2229.5|2229.2|2228.8|2228.5|23
1618394560000|2021-04-14 10:02:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|4
1618394580000|2021-04-14 10:03:00|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|2
1618394610000|2021-04-14 10:03:30|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|5
1618394640000|2021-04-14 10:04:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1618394650000|2021-04-14 10:04:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|3
1618394660000|2021-04-14 10:04:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1618394680000|2021-04-14 10:04:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|5
1618394700000|2021-04-14 10:05:00|2228.8|2228.5|2229|2228.7|2229.2|2228.9|2228.8|2228.5|16
1618394710000|2021-04-14 10:05:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|3
1618394720000|2021-04-14 10:05:20|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|2
1618394740000|2021-04-14 10:05:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|4
1618394750000|2021-04-14 10:05:50|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|4
1618394770000|2021-04-14 10:06:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1618394790000|2021-04-14 10:06:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1618394820000|2021-04-14 10:07:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1618394830000|2021-04-14 10:07:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|7
1618394840000|2021-04-14 10:07:20|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|6
1618394850000|2021-04-14 10:07:30|2227.6|2227.3|2227.9|2227.6|2228|2227.7|2227.6|2227.3|10
1618394860000|2021-04-14 10:07:40|2228.1|2227.8|2228.4|2228.1|2228.5|2228.2|2228.1|2227.8|17
1618394870000|2021-04-14 10:07:50|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|3
1618394890000|2021-04-14 10:08:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|3
1618394900000|2021-04-14 10:08:20|||||||||1
1618394910000|2021-04-14 10:08:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|5
1618394920000|2021-04-14 10:08:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|5
1618394950000|2021-04-14 10:09:10|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|2
1618394970000|2021-04-14 10:09:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|10
1618394980000|2021-04-14 10:09:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|3
1618394990000|2021-04-14 10:09:50|||||||||6
1618395000000|2021-04-14 10:10:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|9
1618395060000|2021-04-14 10:11:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|3
1618395070000|2021-04-14 10:11:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|4
1618395080000|2021-04-14 10:11:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1618395090000|2021-04-14 10:11:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|3
1618395100000|2021-04-14 10:11:40|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|13
1618395110000|2021-04-14 10:11:50|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.3|2227|6
1618395120000|2021-04-14 10:12:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|3
1618395150000|2021-04-14 10:12:30|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|3
1618395160000|2021-04-14 10:12:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1618395210000|2021-04-14 10:13:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|9
1618395220000|2021-04-14 10:13:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|7
1618395240000|2021-04-14 10:14:00|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|2
1618395250000|2021-04-14 10:14:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|5
1618395260000|2021-04-14 10:14:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1618395270000|2021-04-14 10:14:30|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|5
1618395290000|2021-04-14 10:14:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1618395330000|2021-04-14 10:15:30|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|5
1618395340000|2021-04-14 10:15:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1618395350000|2021-04-14 10:15:50|2227.9|2227.6|2228.3|2228|2228.3|2228|2227.9|2227.6|3
1618395380000|2021-04-14 10:16:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|7
1618395390000|2021-04-14 10:16:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|5
1618395400000|2021-04-14 10:16:40|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|3
1618395410000|2021-04-14 10:16:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|3
1618395440000|2021-04-14 10:17:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|3
1618395450000|2021-04-14 10:17:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618395460000|2021-04-14 10:17:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1618395470000|2021-04-14 10:17:50|2229.2|2228.9|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|8
1618395480000|2021-04-14 10:18:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|10
1618395490000|2021-04-14 10:18:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618395510000|2021-04-14 10:18:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1618395520000|2021-04-14 10:18:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618395540000|2021-04-14 10:19:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618395550000|2021-04-14 10:19:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|7
1618395560000|2021-04-14 10:19:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618395570000|2021-04-14 10:19:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1618395590000|2021-04-14 10:19:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|3
1618395600000|2021-04-14 10:20:00|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|6
1618395610000|2021-04-14 10:20:10|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|6
1618395620000|2021-04-14 10:20:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618395630000|2021-04-14 10:20:30|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|4
1618395640000|2021-04-14 10:20:40|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|28
1618395650000|2021-04-14 10:20:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|6
1618395660000|2021-04-14 10:21:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1618395670000|2021-04-14 10:21:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1618395690000|2021-04-14 10:21:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1618395710000|2021-04-14 10:21:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1618395720000|2021-04-14 10:22:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618395740000|2021-04-14 10:22:20|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|2
1618395750000|2021-04-14 10:22:30|||||||||5
1618395770000|2021-04-14 10:22:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|9
1618395780000|2021-04-14 10:23:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618395790000|2021-04-14 10:23:10|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|9
1618395800000|2021-04-14 10:23:20|||||||||2
1618395820000|2021-04-14 10:23:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|9
1618395830000|2021-04-14 10:23:50|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|9
1618395840000|2021-04-14 10:24:00|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|24
1618395850000|2021-04-14 10:24:10|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|25
1618395860000|2021-04-14 10:24:20|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|28
1618395870000|2021-04-14 10:24:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618395880000|2021-04-14 10:24:40|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|6
1618395890000|2021-04-14 10:24:50|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|6
1618395900000|2021-04-14 10:25:00|||||||||1
1618395920000|2021-04-14 10:25:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|9
1618395930000|2021-04-14 10:25:30|||||||||2
1618395940000|2021-04-14 10:25:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|11
1618395960000|2021-04-14 10:26:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|6
1618395980000|2021-04-14 10:26:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|4
1618395990000|2021-04-14 10:26:30|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|11
1618396000000|2021-04-14 10:26:40|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|4
1618396010000|2021-04-14 10:26:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618396020000|2021-04-14 10:27:00|||||||||1
1618396040000|2021-04-14 10:27:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1618396070000|2021-04-14 10:27:50|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|11
1618396080000|2021-04-14 10:28:00|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|10
1618396100000|2021-04-14 10:28:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|3
1618396110000|2021-04-14 10:28:30|2229.8|2229.5|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|22
1618396120000|2021-04-14 10:28:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|7
1618396130000|2021-04-14 10:28:50|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|5
1618396140000|2021-04-14 10:29:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|7
1618396150000|2021-04-14 10:29:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|3
1618396190000|2021-04-14 10:29:50|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|6
1618396200000|2021-04-14 10:30:00|||||||||3
1618396210000|2021-04-14 10:30:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1618396220000|2021-04-14 10:30:20|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|12
1618396230000|2021-04-14 10:30:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|6
1618396240000|2021-04-14 10:30:40|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|4
1618396250000|2021-04-14 10:30:50|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|4
1618396260000|2021-04-14 10:31:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618396280000|2021-04-14 10:31:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1618396310000|2021-04-14 10:31:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1618396320000|2021-04-14 10:32:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|6
1618396330000|2021-04-14 10:32:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1618396340000|2021-04-14 10:32:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618396360000|2021-04-14 10:32:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1618396400000|2021-04-14 10:33:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618396420000|2021-04-14 10:33:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|3
1618396450000|2021-04-14 10:34:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|3
1618396460000|2021-04-14 10:34:20|||||||||1
1618396470000|2021-04-14 10:34:30|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|4
1618396490000|2021-04-14 10:34:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618396530000|2021-04-14 10:35:30|||||||||3
1618396550000|2021-04-14 10:35:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618396560000|2021-04-14 10:36:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1618396600000|2021-04-14 10:36:40|||||||||1
1618396610000|2021-04-14 10:36:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|4
1618396640000|2021-04-14 10:37:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1618396660000|2021-04-14 10:37:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|6
1618396710000|2021-04-14 10:38:30|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.6|2229.3|6
1618396720000|2021-04-14 10:38:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618396730000|2021-04-14 10:38:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|4
1618396750000|2021-04-14 10:39:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1618396790000|2021-04-14 10:39:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|4
1618396800000|2021-04-14 10:40:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618396810000|2021-04-14 10:40:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618396820000|2021-04-14 10:40:20|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|2
1618396830000|2021-04-14 10:40:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1618396860000|2021-04-14 10:41:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1618396930000|2021-04-14 10:42:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1618396950000|2021-04-14 10:42:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618396990000|2021-04-14 10:43:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1618397010000|2021-04-14 10:43:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|14
1618397020000|2021-04-14 10:43:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|6
1618397060000|2021-04-14 10:44:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|3
1618397070000|2021-04-14 10:44:30|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|2
1618397100000|2021-04-14 10:45:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1618397110000|2021-04-14 10:45:10|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|6
1618397120000|2021-04-14 10:45:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618397130000|2021-04-14 10:45:30|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|12
1618397140000|2021-04-14 10:45:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618397150000|2021-04-14 10:45:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1618397170000|2021-04-14 10:46:10|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|21
1618397180000|2021-04-14 10:46:20|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2231.1|2230.8|14
1618397200000|2021-04-14 10:46:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|7
1618397210000|2021-04-14 10:46:50|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|4
1618397220000|2021-04-14 10:47:00|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|8
1618397230000|2021-04-14 10:47:10|||||||||1
1618397260000|2021-04-14 10:47:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1618397270000|2021-04-14 10:47:50|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.6|2230.3|3
1618397280000|2021-04-14 10:48:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|3
1618397290000|2021-04-14 10:48:10|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|12
1618397300000|2021-04-14 10:48:20|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|4
1618397310000|2021-04-14 10:48:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618397330000|2021-04-14 10:48:50|||||||||1
1618397340000|2021-04-14 10:49:00|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.3|2229|6
1618397350000|2021-04-14 10:49:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1618397360000|2021-04-14 10:49:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1618397370000|2021-04-14 10:49:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618397380000|2021-04-14 10:49:40|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|10
1618397390000|2021-04-14 10:49:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|9
1618397400000|2021-04-14 10:50:00|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|16
1618397410000|2021-04-14 10:50:10|2228.4|2228.1|2228|2227.7|2228.5|2228.2|2228|2227.7|18
1618397420000|2021-04-14 10:50:20|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|31
1618397430000|2021-04-14 10:50:30|2227.3|2227|2227.1|2226.8|2227.3|2227|2226.8|2226.5|35
1618397440000|2021-04-14 10:50:40|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.8|2226.5|6
1618397450000|2021-04-14 10:50:50|2227|2226.7|2227.3|2227|2227.3|2227|2226.7|2226.4|30
1618397460000|2021-04-14 10:51:00|2227.4|2227.1|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|14
1618397470000|2021-04-14 10:51:10|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|11
1618397480000|2021-04-14 10:51:20|2226.2|2225.9|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|18
1618397490000|2021-04-14 10:51:30|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|10
1618397500000|2021-04-14 10:51:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|6
1618397520000|2021-04-14 10:52:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|3
1618397540000|2021-04-14 10:52:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|3
1618397570000|2021-04-14 10:52:50|||||||||1
1618397580000|2021-04-14 10:53:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2
1618397590000|2021-04-14 10:53:10|2227|2226.7|2227.6|2227.3|2227.6|2227.3|2227|2226.7|11
1618397600000|2021-04-14 10:53:20|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|11
1618397620000|2021-04-14 10:53:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|4
1618397640000|2021-04-14 10:54:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|10
1618397660000|2021-04-14 10:54:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1618397690000|2021-04-14 10:54:50|||||||||11
1618397700000|2021-04-14 10:55:00|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|3
1618397720000|2021-04-14 10:55:20|||||||||1
1618397730000|2021-04-14 10:55:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|4
1618397740000|2021-04-14 10:55:40|||||||||1
1618397790000|2021-04-14 10:56:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1618397800000|2021-04-14 10:56:40|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|6
1618397810000|2021-04-14 10:56:50|||||||||2
1618397830000|2021-04-14 10:57:10|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|8
1618397840000|2021-04-14 10:57:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|2
1618397850000|2021-04-14 10:57:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|4
1618397870000|2021-04-14 10:57:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1618397880000|2021-04-14 10:58:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1618397890000|2021-04-14 10:58:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2
1618397900000|2021-04-14 10:58:20|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|5
1618397920000|2021-04-14 10:58:40|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|2
1618397960000|2021-04-14 10:59:20|||||||||4
1618397970000|2021-04-14 10:59:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|2
1618397990000|2021-04-14 10:59:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1618398000000|2021-04-14 11:00:00|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|10
1618398010000|2021-04-14 11:00:10|||||||||3
1618398020000|2021-04-14 11:00:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|6
1618398030000|2021-04-14 11:00:30|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.3|2228|11
1618398040000|2021-04-14 11:00:40|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|9
1618398050000|2021-04-14 11:00:50|2228.7|2228.4|2228.7|2228.4|2229|2228.7|2228.5|2228.2|16
1618398060000|2021-04-14 11:01:00|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|3
1618398070000|2021-04-14 11:01:10|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|8
1618398080000|2021-04-14 11:01:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1618398100000|2021-04-14 11:01:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|13
1618398120000|2021-04-14 11:02:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|5
1618398150000|2021-04-14 11:02:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|4
1618398160000|2021-04-14 11:02:40|||||||||1
1618398170000|2021-04-14 11:02:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|18
1618398180000|2021-04-14 11:03:00|2229.4|2229.1|2229.1|2228.8|2229.6|2229.3|2229.1|2228.8|20
1618398190000|2021-04-14 11:03:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618398200000|2021-04-14 11:03:20|2229.2|2228.9|2228.7|2228.4|2229.2|2228.9|2228.7|2228.4|13
1618398210000|2021-04-14 11:03:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|6
1618398220000|2021-04-14 11:03:40|||||||||1
1618398230000|2021-04-14 11:03:50|||||||||1
1618398250000|2021-04-14 11:04:10|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|28
1618398260000|2021-04-14 11:04:20|||||||||1
1618398290000|2021-04-14 11:04:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|7
1618398300000|2021-04-14 11:05:00|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|14
1618398320000|2021-04-14 11:05:20|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.3|2229|29
1618398330000|2021-04-14 11:05:30|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|6
1618398340000|2021-04-14 11:05:40|||||||||9
1618398350000|2021-04-14 11:05:50|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|10
1618398360000|2021-04-14 11:06:00|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|16
1618398370000|2021-04-14 11:06:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|5
1618398390000|2021-04-14 11:06:30|||||||||1
1618398400000|2021-04-14 11:06:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|6
1618398410000|2021-04-14 11:06:50|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|5
1618398420000|2021-04-14 11:07:00|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|16
1618398430000|2021-04-14 11:07:10|2230.1|2229.8|2230.4|2230.1|2230.7|2230.4|2230.1|2229.8|31
1618398440000|2021-04-14 11:07:20|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|10
1618398450000|2021-04-14 11:07:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1618398470000|2021-04-14 11:07:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618398490000|2021-04-14 11:08:10|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.6|2229.3|4
1618398500000|2021-04-14 11:08:20|||||||||1
1618398510000|2021-04-14 11:08:30|||||||||1
1618398520000|2021-04-14 11:08:40|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|2
1618398540000|2021-04-14 11:09:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|6
1618398550000|2021-04-14 11:09:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|3
1618398560000|2021-04-14 11:09:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618398580000|2021-04-14 11:09:40|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|2
1618398590000|2021-04-14 11:09:50|||||||||1
1618398600000|2021-04-14 11:10:00|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2229|2228.7|11
1618398620000|2021-04-14 11:10:20|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|6
1618398640000|2021-04-14 11:10:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|6
1618398650000|2021-04-14 11:10:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|5
1618398660000|2021-04-14 11:11:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|3
1618398680000|2021-04-14 11:11:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|3
1618398690000|2021-04-14 11:11:30|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|2
1618398730000|2021-04-14 11:12:10|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|8
1618398750000|2021-04-14 11:12:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|3
1618398760000|2021-04-14 11:12:40|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|8
1618398770000|2021-04-14 11:12:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618398780000|2021-04-14 11:13:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618398790000|2021-04-14 11:13:10|2228.9|2228.6|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|4
1618398800000|2021-04-14 11:13:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1618398810000|2021-04-14 11:13:30|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|2
1618398830000|2021-04-14 11:13:50|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|5
1618398860000|2021-04-14 11:14:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1618398880000|2021-04-14 11:14:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618398890000|2021-04-14 11:14:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618398930000|2021-04-14 11:15:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1618398940000|2021-04-14 11:15:40|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|4
1618398960000|2021-04-14 11:16:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1618398980000|2021-04-14 11:16:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|3
1618399040000|2021-04-14 11:17:20|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|6
1618399060000|2021-04-14 11:17:40|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|8
1618399080000|2021-04-14 11:18:00|2229.8|2229.5|2229.2|2228.9|2229.8|2229.5|2229.2|2228.9|9
1618399100000|2021-04-14 11:18:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|5
1618399110000|2021-04-14 11:18:30|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|2
1618399120000|2021-04-14 11:18:40|||||||||1
1618399170000|2021-04-14 11:19:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|33
1618399180000|2021-04-14 11:19:40|||||||||23
1618399200000|2021-04-14 11:20:00|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|10
1618399220000|2021-04-14 11:20:20|2229.6|2229.3|2229.6|2229.3|2229.9|2229.6|2229.5|2229.2|15
1618399230000|2021-04-14 11:20:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|7
1618399240000|2021-04-14 11:20:40|||||||||2
1618399260000|2021-04-14 11:21:00|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|24
1618399270000|2021-04-14 11:21:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|9
1618399280000|2021-04-14 11:21:20|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|3
1618399300000|2021-04-14 11:21:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.3|2230|9
1618399310000|2021-04-14 11:21:50|||||||||1
1618399330000|2021-04-14 11:22:10|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|4
1618399340000|2021-04-14 11:22:20|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|7
1618399360000|2021-04-14 11:22:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|6
1618399380000|2021-04-14 11:23:00|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|5
1618399390000|2021-04-14 11:23:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|8
1618399400000|2021-04-14 11:23:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1618399410000|2021-04-14 11:23:30|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|10
1618399420000|2021-04-14 11:23:40|||||||||1
1618399430000|2021-04-14 11:23:50|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|7
1618399440000|2021-04-14 11:24:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618399450000|2021-04-14 11:24:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|13
1618399460000|2021-04-14 11:24:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1618399470000|2021-04-14 11:24:30|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|3
1618399490000|2021-04-14 11:24:50|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|4
1618399500000|2021-04-14 11:25:00|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|5
1618399520000|2021-04-14 11:25:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1618399550000|2021-04-14 11:25:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1618399580000|2021-04-14 11:26:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618399590000|2021-04-14 11:26:30|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|2
1618399600000|2021-04-14 11:26:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230|2229.7|15
1618399630000|2021-04-14 11:27:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|44
1618399640000|2021-04-14 11:27:20|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|25
1618399650000|2021-04-14 11:27:30|||||||||1
1618399660000|2021-04-14 11:27:40|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|21
1618399670000|2021-04-14 11:27:50|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|20
1618399680000|2021-04-14 11:28:00|2231.5|2231.2|2231.2|2230.9|2231.7|2231.4|2231.2|2230.9|51
1618399690000|2021-04-14 11:28:10|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|4
1618399700000|2021-04-14 11:28:20|2231.2|2230.9|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|74
1618399710000|2021-04-14 11:28:30|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|6
1618399720000|2021-04-14 11:28:40|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|23
1618399730000|2021-04-14 11:28:50|2232.4|2232.1|2232.4|2232.1|2233|2232.7|2232.4|2232.1|75
1618399740000|2021-04-14 11:29:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|4
1618399760000|2021-04-14 11:29:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1618399770000|2021-04-14 11:29:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|11
1618399780000|2021-04-14 11:29:40|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|9
1618399790000|2021-04-14 11:29:50|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|6
1618399800000|2021-04-14 11:30:00|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|4
1618399810000|2021-04-14 11:30:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1618399850000|2021-04-14 11:30:50|||||||||1
1618399860000|2021-04-14 11:31:00|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|9
1618399870000|2021-04-14 11:31:10|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|10
1618399900000|2021-04-14 11:31:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|5
1618399910000|2021-04-14 11:31:50|||||||||2
1618399920000|2021-04-14 11:32:00|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|5
1618399930000|2021-04-14 11:32:10|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|3
1618399960000|2021-04-14 11:32:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1618399970000|2021-04-14 11:32:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|11
1618399990000|2021-04-14 11:33:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1618400000000|2021-04-14 11:33:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618400010000|2021-04-14 11:33:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|7
1618400020000|2021-04-14 11:33:40|2232.2|2231.9|2232.9|2232.6|2232.9|2232.6|2232.2|2231.9|35
1618400030000|2021-04-14 11:33:50|||||||||6
1618400040000|2021-04-14 11:34:00|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|8
1618400060000|2021-04-14 11:34:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618400070000|2021-04-14 11:34:30|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|2
1618400090000|2021-04-14 11:34:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|6
1618400110000|2021-04-14 11:35:10|||||||||1
1618400120000|2021-04-14 11:35:20|||||||||1
1618400150000|2021-04-14 11:35:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|5
1618400160000|2021-04-14 11:36:00|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|6
1618400180000|2021-04-14 11:36:20|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|7
1618400200000|2021-04-14 11:36:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|4
1618400210000|2021-04-14 11:36:50|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|3
1618400220000|2021-04-14 11:37:00|||||||||1
1618400230000|2021-04-14 11:37:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|3
1618400240000|2021-04-14 11:37:20|||||||||2
1618400250000|2021-04-14 11:37:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618400280000|2021-04-14 11:38:00|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|5
1618400290000|2021-04-14 11:38:10|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|4
1618400300000|2021-04-14 11:38:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|4
1618400380000|2021-04-14 11:39:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|2
1618400400000|2021-04-14 11:40:00|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|6
1618400410000|2021-04-14 11:40:10|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|3
1618400420000|2021-04-14 11:40:20|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|6
1618400440000|2021-04-14 11:40:40|||||||||2
1618400450000|2021-04-14 11:40:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618400460000|2021-04-14 11:41:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|6
1618400500000|2021-04-14 11:41:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|4
1618400510000|2021-04-14 11:41:50|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2232|2231.7|6
1618400520000|2021-04-14 11:42:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|4
1618400530000|2021-04-14 11:42:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618400540000|2021-04-14 11:42:20|||||||||1
1618400550000|2021-04-14 11:42:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618400560000|2021-04-14 11:42:40|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|3
1618400570000|2021-04-14 11:42:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|10
1618400580000|2021-04-14 11:43:00|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|6
1618400590000|2021-04-14 11:43:10|||||||||1
1618400600000|2021-04-14 11:43:20|2232.3|2232|2232.8|2232.5|2232.8|2232.5|2232.3|2232|4
1618400610000|2021-04-14 11:43:30|2233|2232.7|2232.5|2232.2|2233|2232.7|2232.4|2232.1|15
1618400620000|2021-04-14 11:43:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|4
1618400650000|2021-04-14 11:44:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618400660000|2021-04-14 11:44:20|||||||||2
1618400670000|2021-04-14 11:44:30|||||||||1
1618400680000|2021-04-14 11:44:40|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|6
1618400690000|2021-04-14 11:44:50|2233.3|2233|2233.3|2233|2233.8|2233.5|2233.2|2232.9|72
1618400700000|2021-04-14 11:45:00|2233.6|2233.3|2233.3|2233|2233.7|2233.4|2233.3|2233|9
1618400710000|2021-04-14 11:45:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|3
1618400720000|2021-04-14 11:45:20|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|4
1618400730000|2021-04-14 11:45:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|6
1618400740000|2021-04-14 11:45:40|||||||||1
1618400750000|2021-04-14 11:45:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618400760000|2021-04-14 11:46:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1618400770000|2021-04-14 11:46:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|7
1618400780000|2021-04-14 11:46:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1618400790000|2021-04-14 11:46:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1618400800000|2021-04-14 11:46:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618400810000|2021-04-14 11:46:50|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|2
1618400820000|2021-04-14 11:47:00|||||||||11
1618400850000|2021-04-14 11:47:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618400870000|2021-04-14 11:47:50|||||||||2
1618400880000|2021-04-14 11:48:00|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|3
1618400900000|2021-04-14 11:48:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618400920000|2021-04-14 11:48:40|2232.2|2231.9|2232|2231.7|2232.3|2232|2231.9|2231.6|9
1618400930000|2021-04-14 11:48:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1618400940000|2021-04-14 11:49:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1618400960000|2021-04-14 11:49:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1618400970000|2021-04-14 11:49:30|||||||||2
1618400980000|2021-04-14 11:49:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|7
1618401000000|2021-04-14 11:50:00|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|6
1618401010000|2021-04-14 11:50:10|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|3
1618401020000|2021-04-14 11:50:20|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|2
1618401030000|2021-04-14 11:50:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1618401050000|2021-04-14 11:50:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1618401070000|2021-04-14 11:51:10|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|3
1618401090000|2021-04-14 11:51:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618401100000|2021-04-14 11:51:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1618401110000|2021-04-14 11:51:50|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|5
1618401120000|2021-04-14 11:52:00|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|9
1618401130000|2021-04-14 11:52:10|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|18
1618401140000|2021-04-14 11:52:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618401150000|2021-04-14 11:52:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618401160000|2021-04-14 11:52:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618401170000|2021-04-14 11:52:50|||||||||2
1618401180000|2021-04-14 11:53:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618401190000|2021-04-14 11:53:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|3
1618401200000|2021-04-14 11:53:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1618401210000|2021-04-14 11:53:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|3
1618401220000|2021-04-14 11:53:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|5
1618401230000|2021-04-14 11:53:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618401250000|2021-04-14 11:54:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|5
1618401260000|2021-04-14 11:54:20|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|3
1618401270000|2021-04-14 11:54:30|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|3
1618401290000|2021-04-14 11:54:50|||||||||1
1618401300000|2021-04-14 11:55:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618401310000|2021-04-14 11:55:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|16
1618401330000|2021-04-14 11:55:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1618401350000|2021-04-14 11:55:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618401360000|2021-04-14 11:56:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1618401370000|2021-04-14 11:56:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1618401380000|2021-04-14 11:56:20|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|5
1618401400000|2021-04-14 11:56:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618401410000|2021-04-14 11:56:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618401420000|2021-04-14 11:57:00|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|5
1618401430000|2021-04-14 11:57:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1618401460000|2021-04-14 11:57:40|||||||||2
1618401480000|2021-04-14 11:58:00|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|8
1618401500000|2021-04-14 11:58:20|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|14
1618401510000|2021-04-14 11:58:30|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|6
1618401550000|2021-04-14 11:59:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618401570000|2021-04-14 11:59:30|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|8
1618401600000|2021-04-14 12:00:00|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|12
1618401610000|2021-04-14 12:00:10|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|2
1618401620000|2021-04-14 12:00:20|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|7
1618401630000|2021-04-14 12:00:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1618401640000|2021-04-14 12:00:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|8
1618401660000|2021-04-14 12:01:00|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|5
1618401670000|2021-04-14 12:01:10|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|10
1618401680000|2021-04-14 12:01:20|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|2
1618401700000|2021-04-14 12:01:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618401720000|2021-04-14 12:02:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|6
1618401730000|2021-04-14 12:02:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1618401740000|2021-04-14 12:02:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1618401770000|2021-04-14 12:02:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1618401790000|2021-04-14 12:03:10|||||||||2
1618401830000|2021-04-14 12:03:50|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|8
1618401840000|2021-04-14 12:04:00|||||||||8
1618401860000|2021-04-14 12:04:20|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|4
1618401870000|2021-04-14 12:04:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1618401880000|2021-04-14 12:04:40|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|3
1618401890000|2021-04-14 12:04:50|||||||||4
1618401900000|2021-04-14 12:05:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|9
1618401910000|2021-04-14 12:05:10|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.3|2232|15
1618401920000|2021-04-14 12:05:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618401930000|2021-04-14 12:05:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|4
1618401940000|2021-04-14 12:05:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|4
1618401950000|2021-04-14 12:05:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|5
1618401960000|2021-04-14 12:06:00|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|12
1618401970000|2021-04-14 12:06:10|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|23
1618401980000|2021-04-14 12:06:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1618401990000|2021-04-14 12:06:30|2233.3|2233|2233.7|2233.4|2233.9|2233.6|2233.3|2233|61
1618402000000|2021-04-14 12:06:40|2233.6|2233.3|2233.9|2233.6|2234.1|2233.8|2233.6|2233.3|37
1618402020000|2021-04-14 12:07:00|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|10
1618402040000|2021-04-14 12:07:20|||||||||2
1618402050000|2021-04-14 12:07:30|||||||||4
1618402060000|2021-04-14 12:07:40|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|2
1618402080000|2021-04-14 12:08:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618402090000|2021-04-14 12:08:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1618402100000|2021-04-14 12:08:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618402110000|2021-04-14 12:08:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618402130000|2021-04-14 12:08:50|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|6
1618402140000|2021-04-14 12:09:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618402180000|2021-04-14 12:09:40|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|5
1618402190000|2021-04-14 12:09:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|8
1618402200000|2021-04-14 12:10:00|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|12
1618402210000|2021-04-14 12:10:10|2233.1|2232.8|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|6
1618402220000|2021-04-14 12:10:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1618402230000|2021-04-14 12:10:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618402270000|2021-04-14 12:11:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|6
1618402290000|2021-04-14 12:11:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618402320000|2021-04-14 12:12:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1618402330000|2021-04-14 12:12:10|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|11
1618402340000|2021-04-14 12:12:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618402360000|2021-04-14 12:12:40|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|9
1618402390000|2021-04-14 12:13:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1618402400000|2021-04-14 12:13:20|||||||||1
1618402420000|2021-04-14 12:13:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1618402430000|2021-04-14 12:13:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618402440000|2021-04-14 12:14:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|11
1618402450000|2021-04-14 12:14:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|5
1618402460000|2021-04-14 12:14:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|4
1618402480000|2021-04-14 12:14:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1618402490000|2021-04-14 12:14:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618402500000|2021-04-14 12:15:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|5
1618402510000|2021-04-14 12:15:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|37
1618402520000|2021-04-14 12:15:20|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|14
1618402530000|2021-04-14 12:15:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618402540000|2021-04-14 12:15:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|6
1618402550000|2021-04-14 12:15:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618402560000|2021-04-14 12:16:00|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|7
1618402580000|2021-04-14 12:16:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|4
1618402610000|2021-04-14 12:16:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618402650000|2021-04-14 12:17:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1618402680000|2021-04-14 12:18:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618402690000|2021-04-14 12:18:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1618402710000|2021-04-14 12:18:30|||||||||5
1618402720000|2021-04-14 12:18:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618402730000|2021-04-14 12:18:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|5
1618402740000|2021-04-14 12:19:00|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232.1|2231.8|30
1618402750000|2021-04-14 12:19:10|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|10
1618402760000|2021-04-14 12:19:20|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|28
1618402780000|2021-04-14 12:19:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|10
1618402790000|2021-04-14 12:19:50|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.1|2231.8|9
1618402800000|2021-04-14 12:20:00|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|3
1618402810000|2021-04-14 12:20:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|14
1618402820000|2021-04-14 12:20:20|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|5
1618402830000|2021-04-14 12:20:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1618402840000|2021-04-14 12:20:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618402850000|2021-04-14 12:20:50|2232.2|2231.9|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|15
1618402860000|2021-04-14 12:21:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|4
1618402880000|2021-04-14 12:21:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|6
1618402890000|2021-04-14 12:21:30|||||||||2
1618402920000|2021-04-14 12:22:00|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|9
1618402930000|2021-04-14 12:22:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1618402950000|2021-04-14 12:22:30|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|10
1618402960000|2021-04-14 12:22:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618402970000|2021-04-14 12:22:50|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|14
1618402980000|2021-04-14 12:23:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|6
1618402990000|2021-04-14 12:23:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1618403000000|2021-04-14 12:23:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|8
1618403010000|2021-04-14 12:23:30|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|15
1618403020000|2021-04-14 12:23:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1618403030000|2021-04-14 12:23:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1618403050000|2021-04-14 12:24:10|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|6
1618403060000|2021-04-14 12:24:20|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|6
1618403070000|2021-04-14 12:24:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|5
1618403080000|2021-04-14 12:24:40|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|10
1618403090000|2021-04-14 12:24:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1618403100000|2021-04-14 12:25:00|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|33
1618403110000|2021-04-14 12:25:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|10
1618403120000|2021-04-14 12:25:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|5
1618403130000|2021-04-14 12:25:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|2
1618403140000|2021-04-14 12:25:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|4
1618403150000|2021-04-14 12:25:50|2234.2|2233.9|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|18
1618403160000|2021-04-14 12:26:00|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|24
1618403170000|2021-04-14 12:26:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|11
1618403180000|2021-04-14 12:26:20|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|13
1618403190000|2021-04-14 12:26:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1618403200000|2021-04-14 12:26:40|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|22
1618403210000|2021-04-14 12:26:50|2233.5|2233.2|2232.6|2232.3|2233.5|2233.2|2232.6|2232.3|32
1618403220000|2021-04-14 12:27:00|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|7
1618403230000|2021-04-14 12:27:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|2
1618403240000|2021-04-14 12:27:20|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|3
1618403250000|2021-04-14 12:27:30|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|5
1618403260000|2021-04-14 12:27:40|2233.6|2233.3|2232.9|2232.6|2233.6|2233.3|2232.9|2232.6|17
1618403270000|2021-04-14 12:27:50|||||||||2
1618403290000|2021-04-14 12:28:10|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|4
1618403310000|2021-04-14 12:28:30|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|6
1618403330000|2021-04-14 12:28:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618403340000|2021-04-14 12:29:00|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|20
1618403350000|2021-04-14 12:29:10|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|34
1618403360000|2021-04-14 12:29:20|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|5
1618403370000|2021-04-14 12:29:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.8|2232.5|6
1618403380000|2021-04-14 12:29:40|||||||||6
1618403390000|2021-04-14 12:29:50|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.9|2232.6|3
1618403400000|2021-04-14 12:30:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618403410000|2021-04-14 12:30:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618403430000|2021-04-14 12:30:30|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|11
1618403440000|2021-04-14 12:30:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1618403450000|2021-04-14 12:30:50|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.3|2233|4
1618403460000|2021-04-14 12:31:00|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|12
1618403470000|2021-04-14 12:31:10|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|9
1618403480000|2021-04-14 12:31:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|4
1618403490000|2021-04-14 12:31:30|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|5
1618403510000|2021-04-14 12:31:50|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.7|2233.4|15
1618403520000|2021-04-14 12:32:00|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|5
1618403530000|2021-04-14 12:32:10|||||||||3
1618403540000|2021-04-14 12:32:20|2234|2233.7|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|14
1618403550000|2021-04-14 12:32:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|12
1618403560000|2021-04-14 12:32:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|16
1618403570000|2021-04-14 12:32:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|5
1618403580000|2021-04-14 12:33:00|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2233.2|2232.9|11
1618403590000|2021-04-14 12:33:10|2233.3|2233|2233|2232.7|2233.3|2233|2232.9|2232.6|9
1618403600000|2021-04-14 12:33:20|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|3
1618403620000|2021-04-14 12:33:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618403630000|2021-04-14 12:33:50|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|9
1618403640000|2021-04-14 12:34:00|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|3
1618403650000|2021-04-14 12:34:10|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|7
1618403660000|2021-04-14 12:34:20|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|24
1618403670000|2021-04-14 12:34:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|5
1618403680000|2021-04-14 12:34:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|3
1618403690000|2021-04-14 12:34:50|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|7
1618403700000|2021-04-14 12:35:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|10
1618403710000|2021-04-14 12:35:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618403750000|2021-04-14 12:35:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618403760000|2021-04-14 12:36:00|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|4
1618403770000|2021-04-14 12:36:10|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|8
1618403790000|2021-04-14 12:36:30|||||||||1
1618403800000|2021-04-14 12:36:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1618403810000|2021-04-14 12:36:50|2233.1|2232.8|2232.4|2232.1|2233.1|2232.8|2232.4|2232.1|3
1618403820000|2021-04-14 12:37:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1618403830000|2021-04-14 12:37:10|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|7
1618403840000|2021-04-14 12:37:20|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2232.1|2231.8|12
1618403850000|2021-04-14 12:37:30|2232.3|2232|2231.9|2231.6|2232.4|2232.1|2231.9|2231.6|21
1618403860000|2021-04-14 12:37:40|2231.8|2231.5|2231.5|2231.2|2232|2231.7|2231.4|2231.1|25
1618403870000|2021-04-14 12:37:50|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231|2230.7|25
1618403880000|2021-04-14 12:38:00|2231|2230.7|2230.5|2230.2|2231|2230.7|2230.5|2230.2|28
1618403890000|2021-04-14 12:38:10|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.3|2230|25
1618403900000|2021-04-14 12:38:20|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.3|2230|22
1618403910000|2021-04-14 12:38:30|2230.2|2229.9|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|18
1618403920000|2021-04-14 12:38:40|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|4
1618403930000|2021-04-14 12:38:50|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|4
1618403940000|2021-04-14 12:39:00|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|8
1618403950000|2021-04-14 12:39:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|8
1618403960000|2021-04-14 12:39:20|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|10
1618403970000|2021-04-14 12:39:30|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|3
1618403990000|2021-04-14 12:39:50|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|4
1618404000000|2021-04-14 12:40:00|2230.9|2230.6|2231.4|2231.1|2231.4|2231.1|2230.9|2230.6|22
1618404010000|2021-04-14 12:40:10|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|8
1618404020000|2021-04-14 12:40:20|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|3
1618404030000|2021-04-14 12:40:30|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|10
1618404040000|2021-04-14 12:40:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1618404050000|2021-04-14 12:40:50|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|20
1618404060000|2021-04-14 12:41:00|2231.5|2231.2|2232|2231.7|2232|2231.7|2231.5|2231.2|9
1618404070000|2021-04-14 12:41:10|2232.1|2231.8|2232|2231.7|2232.3|2232|2232|2231.7|17
1618404090000|2021-04-14 12:41:30|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|3
1618404100000|2021-04-14 12:41:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1618404110000|2021-04-14 12:41:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|7
1618404150000|2021-04-14 12:42:30|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|6
1618404180000|2021-04-14 12:43:00|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|3
1618404190000|2021-04-14 12:43:10|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|15
1618404200000|2021-04-14 12:43:20|||||||||3
1618404210000|2021-04-14 12:43:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618404220000|2021-04-14 12:43:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|8
1618404230000|2021-04-14 12:43:50|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|4
1618404240000|2021-04-14 12:44:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1618404260000|2021-04-14 12:44:20|||||||||1
1618404290000|2021-04-14 12:44:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|3
1618404300000|2021-04-14 12:45:00|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|5
1618404310000|2021-04-14 12:45:10|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|4
1618404320000|2021-04-14 12:45:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|4
1618404330000|2021-04-14 12:45:30|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|18
1618404350000|2021-04-14 12:45:50|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|7
1618404360000|2021-04-14 12:46:00|||||||||6
1618404370000|2021-04-14 12:46:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1618404380000|2021-04-14 12:46:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|4
1618404390000|2021-04-14 12:46:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|3
1618404400000|2021-04-14 12:46:40|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|9
1618404410000|2021-04-14 12:46:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618404420000|2021-04-14 12:47:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|2
1618404430000|2021-04-14 12:47:10|||||||||2
1618404440000|2021-04-14 12:47:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|3
1618404450000|2021-04-14 12:47:30|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|11
1618404460000|2021-04-14 12:47:40|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|2
1618404470000|2021-04-14 12:47:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|4
1618404480000|2021-04-14 12:48:00|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|5
1618404490000|2021-04-14 12:48:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|2
1618404500000|2021-04-14 12:48:20|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2229.8|2229.5|24
1618404510000|2021-04-14 12:48:30|2229.9|2229.6|2229.3|2229|2229.9|2229.6|2229.1|2228.8|36
1618404520000|2021-04-14 12:48:40|2229.2|2228.9|2229.1|2228.8|2229.6|2229.3|2229.1|2228.8|14
1618404530000|2021-04-14 12:48:50|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|3
1618404540000|2021-04-14 12:49:00|2229.1|2228.8|2228.6|2228.3|2229.1|2228.8|2228.6|2228.3|16
1618404550000|2021-04-14 12:49:10|2228.4|2228.1|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|22
1618404560000|2021-04-14 12:49:20|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|9
1618404570000|2021-04-14 12:49:30|2228.7|2228.4|2229.2|2228.9|2229.2|2228.9|2228.7|2228.4|14
1618404580000|2021-04-14 12:49:40|2229|2228.7|2229.2|2228.9|2229.4|2229.1|2229|2228.7|17
1618404590000|2021-04-14 12:49:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|9
1618404600000|2021-04-14 12:50:00|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|5
1618404610000|2021-04-14 12:50:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1618404620000|2021-04-14 12:50:20|2229|2228.7|2229|2228.7|2229.4|2229.1|2229|2228.7|44
1618404630000|2021-04-14 12:50:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1618404640000|2021-04-14 12:50:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|5
1618404650000|2021-04-14 12:50:50|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|22
1618404660000|2021-04-14 12:51:00|2230|2229.7|2229.5|2229.2|2230|2229.7|2229.5|2229.2|17
1618404670000|2021-04-14 12:51:10|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2229|2228.7|3
1618404690000|2021-04-14 12:51:30|2229.1|2228.8|2229.3|2229|2229.3|2229|2228.7|2228.4|39
1618404700000|2021-04-14 12:51:40|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|6
1618404710000|2021-04-14 12:51:50|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|5
1618404720000|2021-04-14 12:52:00|2228.9|2228.6|2228.6|2228.3|2229|2228.7|2228.6|2228.3|25
1618404730000|2021-04-14 12:52:10|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|10
1618404740000|2021-04-14 12:52:20|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|14
1618404750000|2021-04-14 12:52:30|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|25
1618404760000|2021-04-14 12:52:40|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|9
1618404770000|2021-04-14 12:52:50|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|3
1618404780000|2021-04-14 12:53:00|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2227.8|2227.5|23
1618404790000|2021-04-14 12:53:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|4
1618404800000|2021-04-14 12:53:20|||||||||1
1618404810000|2021-04-14 12:53:30|2228|2227.7|2228.4|2228.1|2228.4|2228.1|2228|2227.7|6
1618404820000|2021-04-14 12:53:40|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|6
1618404830000|2021-04-14 12:53:50|2228.6|2228.3|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|19
1618404840000|2021-04-14 12:54:00|2229|2228.7|2228.5|2228.2|2229|2228.7|2228.5|2228.2|16
1618404850000|2021-04-14 12:54:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1618404860000|2021-04-14 12:54:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1618404870000|2021-04-14 12:54:30|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|7
1618404900000|2021-04-14 12:55:00|2228.2|2227.9|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|11
1618404910000|2021-04-14 12:55:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|81
1618404920000|2021-04-14 12:55:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|3
1618404930000|2021-04-14 12:55:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|10
1618404940000|2021-04-14 12:55:40|2228.6|2228.3|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|12
1618404950000|2021-04-14 12:55:50|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|7
1618404960000|2021-04-14 12:56:00|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|18
1618404980000|2021-04-14 12:56:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|8
1618404990000|2021-04-14 12:56:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|6
1618405000000|2021-04-14 12:56:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.3|2228|4
1618405010000|2021-04-14 12:56:50|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|17
1618405020000|2021-04-14 12:57:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228|2227.7|25
1618405030000|2021-04-14 12:57:10|2228.4|2228.1|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|23
1618405040000|2021-04-14 12:57:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1618405050000|2021-04-14 12:57:30|2228.5|2228.2|2228.3|2228|2228.7|2228.4|2228.3|2228|17
1618405060000|2021-04-14 12:57:40|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|17
1618405070000|2021-04-14 12:57:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|3
1618405080000|2021-04-14 12:58:00|2228.1|2227.8|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|19
1618405090000|2021-04-14 12:58:10|2228|2227.7|2228.1|2227.8|2228.4|2228.1|2228|2227.7|28
1618405100000|2021-04-14 12:58:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|11
1618405110000|2021-04-14 12:58:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2228|2227.7|12
1618405120000|2021-04-14 12:58:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228|2227.7|18
1618405130000|2021-04-14 12:58:50|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|4
1618405140000|2021-04-14 12:59:00|2228|2227.7|2228.2|2227.9|2228.4|2228.1|2227.9|2227.6|23
1618405150000|2021-04-14 12:59:10|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2228.1|2227.8|16
1618405160000|2021-04-14 12:59:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|3
1618405170000|2021-04-14 12:59:30|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|5
1618405180000|2021-04-14 12:59:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|5
1618405190000|2021-04-14 12:59:50|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|8
1618405200000|2021-04-14 13:00:00|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.8|2228.5|11
1618405210000|2021-04-14 13:00:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618405220000|2021-04-14 13:00:20|2229.3|2229|2229.9|2229.6|2230|2229.7|2229.3|2229|20
1618405230000|2021-04-14 13:00:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|5
1618405240000|2021-04-14 13:00:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1618405260000|2021-04-14 13:01:00|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|13
1618405270000|2021-04-14 13:01:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|4
1618405280000|2021-04-14 13:01:20|||||||||10
1618405290000|2021-04-14 13:01:30|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|2
1618405300000|2021-04-14 13:01:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1618405330000|2021-04-14 13:02:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|6
1618405340000|2021-04-14 13:02:20|2229.5|2229.2|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|12
1618405350000|2021-04-14 13:02:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1618405360000|2021-04-14 13:02:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|7
1618405370000|2021-04-14 13:02:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1618405380000|2021-04-14 13:03:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|2
1618405410000|2021-04-14 13:03:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618405440000|2021-04-14 13:04:00|||||||||3
1618405450000|2021-04-14 13:04:10|||||||||2
1618405470000|2021-04-14 13:04:30|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|5
1618405480000|2021-04-14 13:04:40|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|16
1618405510000|2021-04-14 13:05:10|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|10
1618405520000|2021-04-14 13:05:20|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|5
1618405530000|2021-04-14 13:05:30|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|3
1618405540000|2021-04-14 13:05:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|4
1618405550000|2021-04-14 13:05:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1618405560000|2021-04-14 13:06:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|6
1618405570000|2021-04-14 13:06:10|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|5
1618405580000|2021-04-14 13:06:20|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|15
1618405600000|2021-04-14 13:06:40|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|10
1618405610000|2021-04-14 13:06:50|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|6
1618405620000|2021-04-14 13:07:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1618405630000|2021-04-14 13:07:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618405650000|2021-04-14 13:07:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1618405660000|2021-04-14 13:07:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|4
1618405670000|2021-04-14 13:07:50|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|7
1618405690000|2021-04-14 13:08:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|14
1618405700000|2021-04-14 13:08:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|7
1618405710000|2021-04-14 13:08:30|||||||||2
1618405730000|2021-04-14 13:08:50|||||||||1
1618405740000|2021-04-14 13:09:00|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|2
1618405770000|2021-04-14 13:09:30|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|5
1618405780000|2021-04-14 13:09:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1618405800000|2021-04-14 13:10:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|4
1618405810000|2021-04-14 13:10:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|5
1618405830000|2021-04-14 13:10:30|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|2
1618405840000|2021-04-14 13:10:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|5
1618405850000|2021-04-14 13:10:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618405860000|2021-04-14 13:11:00|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|13
1618405870000|2021-04-14 13:11:10|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|7
1618405880000|2021-04-14 13:11:20|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|6
1618405890000|2021-04-14 13:11:30|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|7
1618405900000|2021-04-14 13:11:40|2230.6|2230.3|2230.9|2230.6|2231|2230.7|2230.6|2230.3|37
1618405910000|2021-04-14 13:11:50|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|12
1618405920000|2021-04-14 13:12:00|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|7
1618405930000|2021-04-14 13:12:10|2230.5|2230.2|2230.3|2230|2230.9|2230.6|2230.3|2230|14
1618405940000|2021-04-14 13:12:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|13
1618405950000|2021-04-14 13:12:30|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|16
1618405960000|2021-04-14 13:12:40|||||||||1
1618405970000|2021-04-14 13:12:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|7
1618405980000|2021-04-14 13:13:00|2230.2|2229.9|2230.4|2230.1|2230.6|2230.3|2230.2|2229.9|37
1618405990000|2021-04-14 13:13:10|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|9
1618406000000|2021-04-14 13:13:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1618406010000|2021-04-14 13:13:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|16
1618406020000|2021-04-14 13:13:40|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|10
1618406030000|2021-04-14 13:13:50|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|6
1618406040000|2021-04-14 13:14:00|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|26
1618406050000|2021-04-14 13:14:10|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|13
1618406060000|2021-04-14 13:14:20|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|34
1618406070000|2021-04-14 13:14:30|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|25
1618406080000|2021-04-14 13:14:40|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|9
1618406090000|2021-04-14 13:14:50|2231.1|2230.8|2231.3|2231|2231.5|2231.2|2231.1|2230.8|105
1618406100000|2021-04-14 13:15:00|2231.2|2230.9|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|29
1618406110000|2021-04-14 13:15:10|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.8|2230.5|28
1618406120000|2021-04-14 13:15:20|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.4|2230.1|33
1618406130000|2021-04-14 13:15:30|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|13
1618406140000|2021-04-14 13:15:40|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.3|2230|7
1618406150000|2021-04-14 13:15:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|6
1618406160000|2021-04-14 13:16:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|14
1618406170000|2021-04-14 13:16:10|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|37
1618406180000|2021-04-14 13:16:20|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|11
1618406190000|2021-04-14 13:16:30|2229.6|2229.3|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|36
1618406200000|2021-04-14 13:16:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|11
1618406210000|2021-04-14 13:16:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|7
1618406220000|2021-04-14 13:17:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618406230000|2021-04-14 13:17:10|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|9
1618406240000|2021-04-14 13:17:20|2229.4|2229.1|2230.1|2229.8|2230.2|2229.9|2229.3|2229|60
1618406250000|2021-04-14 13:17:30|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230.1|2229.8|13
1618406260000|2021-04-14 13:17:40|2229.9|2229.6|2229.6|2229.3|2230|2229.7|2229.5|2229.2|16
1618406270000|2021-04-14 13:17:50|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|6
1618406280000|2021-04-14 13:18:00|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.5|2228.2|27
1618406290000|2021-04-14 13:18:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1618406310000|2021-04-14 13:18:30|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|22
1618406320000|2021-04-14 13:18:40|2228.6|2228.3|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|5
1618406330000|2021-04-14 13:18:50|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.6|2228.3|15
1618406340000|2021-04-14 13:19:00|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.7|2228.4|25
1618406350000|2021-04-14 13:19:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1618406360000|2021-04-14 13:19:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|5
1618406370000|2021-04-14 13:19:30|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1618406380000|2021-04-14 13:19:40|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|3
1618406390000|2021-04-14 13:19:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|4
1618406400000|2021-04-14 13:20:00|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|10
1618406410000|2021-04-14 13:20:10|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|3
1618406420000|2021-04-14 13:20:20|||||||||1
1618406430000|2021-04-14 13:20:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618406440000|2021-04-14 13:20:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1618406450000|2021-04-14 13:20:50|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|6
1618406460000|2021-04-14 13:21:00|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|13
1618406470000|2021-04-14 13:21:10|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|8
1618406480000|2021-04-14 13:21:20|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|4
1618406490000|2021-04-14 13:21:30|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|19
1618406500000|2021-04-14 13:21:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|7
1618406510000|2021-04-14 13:21:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|8
1618406520000|2021-04-14 13:22:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1618406530000|2021-04-14 13:22:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618406540000|2021-04-14 13:22:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1618406550000|2021-04-14 13:22:30|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|9
1618406560000|2021-04-14 13:22:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|15
1618406570000|2021-04-14 13:22:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1618406580000|2021-04-14 13:23:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1618406590000|2021-04-14 13:23:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|8
1618406600000|2021-04-14 13:23:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|4
1618406610000|2021-04-14 13:23:30|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|37
1618406620000|2021-04-14 13:23:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|7
1618406630000|2021-04-14 13:23:50|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|15
1618406640000|2021-04-14 13:24:00|2230.6|2230.3|2230.7|2230.4|2231|2230.7|2230.6|2230.3|7
1618406650000|2021-04-14 13:24:10|||||||||3
1618406660000|2021-04-14 13:24:20|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|11
1618406670000|2021-04-14 13:24:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|4
1618406680000|2021-04-14 13:24:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|5
1618406690000|2021-04-14 13:24:50|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|20
1618406700000|2021-04-14 13:25:00|2231|2230.7|2231.8|2231.5|2231.8|2231.5|2231|2230.7|30
1618406710000|2021-04-14 13:25:10|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|10
1618406720000|2021-04-14 13:25:20|2232|2231.7|2232.4|2232.1|2232.5|2232.2|2232|2231.7|32
1618406730000|2021-04-14 13:25:30|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.5|2232.2|23
1618406740000|2021-04-14 13:25:40|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.4|2232.1|32
1618406750000|2021-04-14 13:25:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|36
1618406760000|2021-04-14 13:26:00|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|7
1618406770000|2021-04-14 13:26:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|28
1618406780000|2021-04-14 13:26:20|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|8
1618406790000|2021-04-14 13:26:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|4
1618406800000|2021-04-14 13:26:40|2232.6|2232.3|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|24
1618406810000|2021-04-14 13:26:50|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|18
1618406820000|2021-04-14 13:27:00|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|19
1618406830000|2021-04-14 13:27:10|2233.4|2233.1|2234.2|2233.9|2234.2|2233.9|2233.4|2233.1|44
1618406840000|2021-04-14 13:27:20|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|23
1618406850000|2021-04-14 13:27:30|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.9|2233.6|19
1618406860000|2021-04-14 13:27:40|2234.2|2233.9|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|21
1618406870000|2021-04-14 13:27:50|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.6|2233.3|39
1618406880000|2021-04-14 13:28:00|2234|2233.7|2234.9|2234.6|2235|2234.7|2234|2233.7|34
1618406890000|2021-04-14 13:28:10|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|28
1618406900000|2021-04-14 13:28:20|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.7|2234.4|24
1618406910000|2021-04-14 13:28:30|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.2|2233.9|18
1618406920000|2021-04-14 13:28:40|2234.5|2234.2|2233.9|2233.6|2234.7|2234.4|2233.8|2233.5|42
1618406930000|2021-04-14 13:28:50|2233.8|2233.5|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|47
1618406940000|2021-04-14 13:29:00|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.3|2233|72
1618406950000|2021-04-14 13:29:10|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|32
1618406960000|2021-04-14 13:29:20|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.7|2233.4|18
1618406970000|2021-04-14 13:29:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|16
1618406980000|2021-04-14 13:29:40|2233.9|2233.6|2234|2233.7|2234.2|2233.9|2233.7|2233.4|70
1618406990000|2021-04-14 13:29:50|2234.1|2233.8|2234|2233.7|2234.5|2234.2|2233.8|2233.5|71
1618407000000|2021-04-14 13:30:00|2233.3|2233|2235.5|2235.2|2235.5|2235.2|2233.2|2232.9|497
1618407010000|2021-04-14 13:30:10|2235.6|2235.3|2236.3|2236|2236.4|2236.1|2234.9|2234.6|263
1618407020000|2021-04-14 13:30:20|2236.2|2235.9|2236.4|2236.1|2236.7|2236.4|2235.6|2235.3|334
1618407030000|2021-04-14 13:30:30|2236.6|2236.3|2236.8|2236.5|2236.9|2236.6|2236.2|2235.9|200
1618407040000|2021-04-14 13:30:40|2237|2236.7|2237.7|2237.4|2237.9|2237.6|2237|2236.7|205
1618407050000|2021-04-14 13:30:50|2237.3|2237|2237.4|2237.1|2237.8|2237.5|2237.1|2236.8|226
1618407060000|2021-04-14 13:31:00|2237.6|2237.3|2238.6|2238.3|2239|2238.7|2237.5|2237.2|334
1618407070000|2021-04-14 13:31:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.4|2238.1|240
1618407080000|2021-04-14 13:31:20|2238.8|2238.5|2239.7|2239.4|2240|2239.7|2238.3|2238|246
1618407090000|2021-04-14 13:31:30|2239.8|2239.5|2239.9|2239.6|2240.1|2239.8|2239.4|2239.1|213
1618407100000|2021-04-14 13:31:40|2239.8|2239.5|2240.7|2240.4|2241|2240.7|2239.8|2239.5|191
1618407110000|2021-04-14 13:31:50|2240.1|2239.8|2240.5|2240.2|2240.8|2240.5|2239.4|2239.1|134
1618407120000|2021-04-14 13:32:00|2240.3|2240|2240.1|2239.8|2240.8|2240.5|2239.8|2239.5|204
1618407130000|2021-04-14 13:32:10|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240|2239.7|177
1618407140000|2021-04-14 13:32:20|2240.7|2240.4|2241.4|2241.1|2241.8|2241.5|2240.5|2240.2|260
1618407150000|2021-04-14 13:32:30|2241.6|2241.3|2241.9|2241.6|2242.2|2241.9|2241.5|2241.2|196
1618407160000|2021-04-14 13:32:40|2241.8|2241.5|2242.6|2242.3|2242.6|2242.3|2241.8|2241.5|140
1618407170000|2021-04-14 13:32:50|2242.7|2242.4|2242.8|2242.5|2243.2|2242.9|2242.5|2242.2|271
1618407180000|2021-04-14 13:33:00|2242.9|2242.6|2244.2|2243.9|2244.3|2244|2242.8|2242.5|371
1618407190000|2021-04-14 13:33:10|2244|2243.7|2243|2242.7|2244.7|2244.4|2243|2242.7|186
1618407200000|2021-04-14 13:33:20|2243.1|2242.8|2241.7|2241.4|2243.1|2242.8|2241.4|2241.1|231
1618407210000|2021-04-14 13:33:30|2241.3|2241|2241.1|2240.8|2241.3|2241|2240.5|2240.2|318
1618407220000|2021-04-14 13:33:40|2241.3|2241|2241.6|2241.3|2242.3|2242|2241.3|2241|204
1618407230000|2021-04-14 13:33:50|2241.9|2241.6|2242|2241.7|2242.5|2242.2|2241.3|2241|117
1618407240000|2021-04-14 13:34:00|2241.9|2241.6|2240.9|2240.6|2242.2|2241.9|2240.8|2240.5|209
1618407250000|2021-04-14 13:34:10|2240.8|2240.5|2242.8|2242.5|2242.9|2242.6|2240.8|2240.5|103
1618407260000|2021-04-14 13:34:20|2243|2242.7|2243|2242.7|2243.6|2243.3|2242.6|2242.3|156
1618407270000|2021-04-14 13:34:30|2243.2|2242.9|2245|2244.7|2245|2244.7|2243.2|2242.9|241
1618407280000|2021-04-14 13:34:40|2244.9|2244.6|2243.9|2243.6|2245.2|2244.9|2243.8|2243.5|146
1618407290000|2021-04-14 13:34:50|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2243.4|2243.1|60
1618407300000|2021-04-14 13:35:00|2244.4|2244.1|2244.6|2244.3|2245.1|2244.8|2243.8|2243.5|156
1618407310000|2021-04-14 13:35:10|2244.9|2244.6|2244.8|2244.5|2245.2|2244.9|2244|2243.7|158
1618407320000|2021-04-14 13:35:20|2245|2244.7|2246.8|2246.5|2246.9|2246.6|2244.6|2244.3|466
1618407330000|2021-04-14 13:35:30|2246.7|2246.4|2246.8|2246.5|2247.5|2247.2|2246.3|2246|360
1618407340000|2021-04-14 13:35:40|2246.9|2246.6|2246.9|2246.6|2247.3|2247|2246.6|2246.3|162
1618407350000|2021-04-14 13:35:50|2247|2246.7|2246.5|2246.2|2247.1|2246.8|2246.3|2246|122
1618407360000|2021-04-14 13:36:00|2246.4|2246.1|2248.3|2248|2248.7|2248.4|2246.4|2246.1|653
1618407370000|2021-04-14 13:36:10|2248.7|2248.4|2248.1|2247.8|2248.8|2248.5|2248|2247.7|199
1618407380000|2021-04-14 13:36:20|2247.9|2247.6|2249|2248.7|2249.6|2249.3|2247.2|2246.9|311
1618407390000|2021-04-14 13:36:30|2248.8|2248.5|2249.3|2249|2249.4|2249.1|2248.3|2248|239
1618407400000|2021-04-14 13:36:40|2249.2|2248.9|2248.5|2248.2|2249.4|2249.1|2248.4|2248.1|174
1618407410000|2021-04-14 13:36:50|2248.6|2248.3|2248.7|2248.4|2249|2248.7|2248.3|2248|150
1618407420000|2021-04-14 13:37:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2246.6|2246.3|382
1618407430000|2021-04-14 13:37:10|2248.2|2247.9|2248.6|2248.3|2248.9|2248.6|2247.8|2247.5|200
1618407440000|2021-04-14 13:37:20|2248.5|2248.2|2249.2|2248.9|2249.3|2249|2248.4|2248.1|101
1618407450000|2021-04-14 13:37:30|2249.1|2248.8|2249.2|2248.9|2249.6|2249.3|2248.7|2248.4|201
1618407460000|2021-04-14 13:37:40|2249.3|2249|2249.3|2249|2250.3|2250|2249.3|2249|255
1618407470000|2021-04-14 13:37:50|2249.4|2249.1|2250.1|2249.8|2250.4|2250.1|2249.3|2249|153
1618407480000|2021-04-14 13:38:00|2250.3|2250|2251.9|2251.6|2251.9|2251.6|2250.2|2249.9|347
1618407490000|2021-04-14 13:38:10|2251.7|2251.4|2251.4|2251.1|2252|2251.7|2251.2|2250.9|193
1618407500000|2021-04-14 13:38:20|2251.3|2251|2251.6|2251.3|2251.8|2251.5|2250.8|2250.5|144
1618407510000|2021-04-14 13:38:30|2251.8|2251.5|2252.8|2252.5|2253|2252.7|2251.7|2251.4|409
1618407520000|2021-04-14 13:38:40|2252.6|2252.3|2252.7|2252.4|2253|2252.7|2251.8|2251.5|162
1618407530000|2021-04-14 13:38:50|2252.6|2252.3|2253.8|2253.5|2253.9|2253.6|2252.5|2252.2|185
1618407540000|2021-04-14 13:39:00|2253.9|2253.6|2254.2|2253.9|2254.3|2254|2253.7|2253.4|241
1618407550000|2021-04-14 13:39:10|2254.1|2253.8|2253.9|2253.6|2254.7|2254.4|2253.9|2253.6|223
1618407560000|2021-04-14 13:39:20|2253.7|2253.4|2253.7|2253.4|2254.7|2254.4|2253.5|2253.2|184
1618407570000|2021-04-14 13:39:30|2253.8|2253.5|2252.2|2251.9|2253.8|2253.5|2251.3|2251|207
1618407580000|2021-04-14 13:39:40|2252.8|2252.5|2252.5|2252.2|2253.1|2252.8|2252.3|2252|104
1618407590000|2021-04-14 13:39:50|2253.2|2252.9|2252.5|2252.2|2253.5|2253.2|2252.5|2252.2|401
1618407600000|2021-04-14 13:40:00|2252.8|2252.5|2252.3|2252|2253.2|2252.9|2251.9|2251.6|250
1618407610000|2021-04-14 13:40:10|2252.9|2252.6|2252.9|2252.6|2253.1|2252.8|2252.2|2251.9|111
1618407620000|2021-04-14 13:40:20|2252.6|2252.3|2253.3|2253|2253.4|2253.1|2252.4|2252.1|125
1618407630000|2021-04-14 13:40:30|2252.9|2252.6|2250.8|2250.5|2252.9|2252.6|2250.4|2250.1|240
1618407640000|2021-04-14 13:40:40|2250.9|2250.6|2251.1|2250.8|2251.3|2251|2250.4|2250.1|101
1618407650000|2021-04-14 13:40:50|2251.5|2251.2|2251.8|2251.5|2252.6|2252.3|2251.4|2251.1|116
1618407660000|2021-04-14 13:41:00|2251.9|2251.6|2250.4|2250.1|2251.9|2251.6|2250|2249.7|149
1618407670000|2021-04-14 13:41:10|2250.2|2249.9|2251|2250.7|2251.3|2251|2250.2|2249.9|84
1618407680000|2021-04-14 13:41:20|2250.8|2250.5|2250.7|2250.4|2251.5|2251.2|2250.7|2250.4|208
1618407690000|2021-04-14 13:41:30|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.5|2250.2|125
1618407700000|2021-04-14 13:41:40|2251.1|2250.8|2250.5|2250.2|2251.4|2251.1|2250.5|2250.2|77
1618407710000|2021-04-14 13:41:50|2250.4|2250.1|2249.9|2249.6|2250.6|2250.3|2249.8|2249.5|156
1618407720000|2021-04-14 13:42:00|2249.8|2249.5|2250.8|2250.5|2250.8|2250.5|2249.6|2249.3|164
1618407730000|2021-04-14 13:42:10|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250.2|2249.9|116
1618407740000|2021-04-14 13:42:20|2250.7|2250.4|2250.6|2250.3|2251.2|2250.9|2250.5|2250.2|361
1618407750000|2021-04-14 13:42:30|2250.7|2250.4|2250.7|2250.4|2251.2|2250.9|2250.7|2250.4|538
1618407760000|2021-04-14 13:42:40|2250.6|2250.3|2250.8|2250.5|2251.4|2251.1|2250.5|2250.2|319
1618407770000|2021-04-14 13:42:50|2250.6|2250.3|2251.1|2250.8|2251.3|2251|2250.6|2250.3|407
1618407780000|2021-04-14 13:43:00|2250.9|2250.6|2250.5|2250.2|2251|2250.7|2250.1|2249.8|349
1618407790000|2021-04-14 13:43:10|2250.3|2250|2250.8|2250.5|2250.8|2250.5|2250|2249.7|220
1618407800000|2021-04-14 13:43:20|2250.7|2250.4|2251.2|2250.9|2251.4|2251.1|2250.5|2250.2|108
1618407810000|2021-04-14 13:43:30|2251.3|2251|2250.6|2250.3|2251.5|2251.2|2250.6|2250.3|73
1618407820000|2021-04-14 13:43:40|2251.1|2250.8|2252.2|2251.9|2252.2|2251.9|2251|2250.7|131
1618407830000|2021-04-14 13:43:50|2252.3|2252|2252.8|2252.5|2253.1|2252.8|2252.3|2252|97
1618407840000|2021-04-14 13:44:00|2252.6|2252.3|2252.6|2252.3|2252.9|2252.6|2252.2|2251.9|109
1618407850000|2021-04-14 13:44:10|2252.4|2252.1|2252.5|2252.2|2252.8|2252.5|2252.1|2251.8|48
1618407860000|2021-04-14 13:44:20|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|64
1618407870000|2021-04-14 13:44:30|2252.1|2251.8|2251.8|2251.5|2252.3|2252|2251.4|2251.1|110
1618407880000|2021-04-14 13:44:40|2252|2251.7|2252.6|2252.3|2252.6|2252.3|2252|2251.7|52
1618407890000|2021-04-14 13:44:50|2252.8|2252.5|2252.8|2252.5|2253.1|2252.8|2252.5|2252.2|85
1618407900000|2021-04-14 13:45:00|2252.9|2252.6|2254.1|2253.8|2254.1|2253.8|2252.6|2252.3|212
1618407910000|2021-04-14 13:45:10|2254.2|2253.9|2253.4|2253.1|2254.6|2254.3|2253.4|2253.1|149
1618407920000|2021-04-14 13:45:20|2253.6|2253.3|2254.3|2254|2254.4|2254.1|2253.6|2253.3|65
1618407930000|2021-04-14 13:45:30|2254.1|2253.8|2254.2|2253.9|2254.6|2254.3|2253.7|2253.4|100
1618407940000|2021-04-14 13:45:40|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|36
1618407950000|2021-04-14 13:45:50|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2253.9|2253.6|88
1618407960000|2021-04-14 13:46:00|2254.4|2254.1|2255.1|2254.8|2255.1|2254.8|2254.4|2254.1|135
1618407970000|2021-04-14 13:46:10|2255.2|2254.9|2255.7|2255.4|2255.8|2255.5|2255.2|2254.9|167
1618407980000|2021-04-14 13:46:20|2255.5|2255.2|2254.4|2254.1|2255.6|2255.3|2254.4|2254.1|116
1618407990000|2021-04-14 13:46:30|2254.3|2254|2255.4|2255.1|2255.6|2255.3|2254.1|2253.8|102
1618408000000|2021-04-14 13:46:40|2255.6|2255.3|2255.6|2255.3|2255.9|2255.6|2255.4|2255.1|98
1618408010000|2021-04-14 13:46:50|2255.3|2255|2255.1|2254.8|2255.9|2255.6|2255.1|2254.8|47
1618408020000|2021-04-14 13:47:00|2254.9|2254.6|2254.6|2254.3|2255.1|2254.8|2254.5|2254.2|73
1618408030000|2021-04-14 13:47:10|2254.4|2254.1|2253.4|2253.1|2254.4|2254.1|2253.1|2252.8|181
1618408040000|2021-04-14 13:47:20|2253.3|2253|2254|2253.7|2254|2253.7|2252.9|2252.6|88
1618408050000|2021-04-14 13:47:30|2253.7|2253.4|2255|2254.7|2255.2|2254.9|2253.7|2253.4|67
1618408060000|2021-04-14 13:47:40|2254.9|2254.6|2254.6|2254.3|2255.3|2255|2254.6|2254.3|65
1618408070000|2021-04-14 13:47:50|2254.9|2254.6|2254.8|2254.5|2255.1|2254.8|2254.4|2254.1|40
1618408080000|2021-04-14 13:48:00|2255|2254.7|2255.4|2255.1|2255.9|2255.6|2255|2254.7|47
1618408090000|2021-04-14 13:48:10|2255.1|2254.8|2254|2253.7|2255.3|2255|2254|2253.7|86
1618408100000|2021-04-14 13:48:20|2253.9|2253.6|2253.1|2252.8|2253.9|2253.6|2253.1|2252.8|64
1618408110000|2021-04-14 13:48:30|2253|2252.7|2253.7|2253.4|2254|2253.7|2252.9|2252.6|63
1618408120000|2021-04-14 13:48:40|2253.8|2253.5|2254.8|2254.5|2255|2254.7|2253.8|2253.5|62
1618408130000|2021-04-14 13:48:50|2254.9|2254.6|2255.3|2255|2255.4|2255.1|2254.9|2254.6|26
1618408140000|2021-04-14 13:49:00|2255.2|2254.9|2255.2|2254.9|2255.4|2255.1|2254.9|2254.6|33
1618408150000|2021-04-14 13:49:10|2254.9|2254.6|2254.2|2253.9|2255.2|2254.9|2254.2|2253.9|49
1618408160000|2021-04-14 13:49:20|2254.1|2253.8|2254.3|2254|2254.6|2254.3|2253.9|2253.6|61
1618408170000|2021-04-14 13:49:30|2254.2|2253.9|2253.9|2253.6|2254.4|2254.1|2253.8|2253.5|16
1618408180000|2021-04-14 13:49:40|2253.8|2253.5|2254.1|2253.8|2254.2|2253.9|2253.6|2253.3|30
1618408190000|2021-04-14 13:49:50|2254|2253.7|2254|2253.7|2254.4|2254.1|2253.9|2253.6|57
1618408200000|2021-04-14 13:50:00|2254.3|2254|2255.7|2255.4|2255.7|2255.4|2254.3|2254|172
1618408210000|2021-04-14 13:50:10|2256|2255.7|2256.5|2256.2|2256.5|2256.2|2255.6|2255.3|200
1618408220000|2021-04-14 13:50:20|2256.3|2256|2256.9|2256.6|2256.9|2256.6|2256.1|2255.8|85
1618408230000|2021-04-14 13:50:30|2257|2256.7|2258.1|2257.8|2258.3|2258|2256.8|2256.5|291
1618408240000|2021-04-14 13:50:40|2258|2257.7|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|184
1618408250000|2021-04-14 13:50:50|2258.2|2257.9|2258.8|2258.5|2258.9|2258.6|2258.2|2257.9|122
1618408260000|2021-04-14 13:51:00|2258.5|2258.2|2259.4|2259.1|2259.6|2259.3|2258.3|2258|187
1618408270000|2021-04-14 13:51:10|2259.3|2259|2260.8|2260.5|2260.8|2260.5|2259.3|2259|212
1618408280000|2021-04-14 13:51:20|2260.9|2260.6|2260|2259.7|2261.1|2260.8|2259.9|2259.6|236
1618408290000|2021-04-14 13:51:30|2260.1|2259.8|2261.3|2261|2261.5|2261.2|2260.1|2259.8|139
1618408300000|2021-04-14 13:51:40|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261|2260.7|105
1618408310000|2021-04-14 13:51:50|2261.4|2261.1|2261.2|2260.9|2261.7|2261.4|2261.2|2260.9|96
1618408320000|2021-04-14 13:52:00|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2260.9|2260.6|172
1618408330000|2021-04-14 13:52:10|2261.7|2261.4|2263.2|2262.9|2263.2|2262.9|2261.7|2261.4|199
1618408340000|2021-04-14 13:52:20|2262.7|2262.4|2262.8|2262.5|2263.1|2262.8|2262.1|2261.8|281
1618408350000|2021-04-14 13:52:30|2262.9|2262.6|2262.8|2262.5|2263.9|2263.6|2262.8|2262.5|189
1618408360000|2021-04-14 13:52:40|2263|2262.7|2262.9|2262.6|2263.4|2263.1|2262.6|2262.3|117
1618408370000|2021-04-14 13:52:50|2262.8|2262.5|2263.3|2263|2263.4|2263.1|2262.6|2262.3|75
1618408380000|2021-04-14 13:53:00|2263.4|2263.1|2262.9|2262.6|2263.4|2263.1|2262.7|2262.4|93
1618408390000|2021-04-14 13:53:10|2262.8|2262.5|2263|2262.7|2263|2262.7|2262|2261.7|210
1618408400000|2021-04-14 13:53:20|2262.7|2262.4|2262.1|2261.8|2262.7|2262.4|2261.4|2261.1|191
1618408410000|2021-04-14 13:53:30|2262.2|2261.9|2262.9|2262.6|2262.9|2262.6|2261.8|2261.5|134
1618408420000|2021-04-14 13:53:40|2262.8|2262.5|2262.1|2261.8|2263.2|2262.9|2262|2261.7|86
1618408430000|2021-04-14 13:53:50|2262.3|2262|2260.7|2260.4|2262.3|2262|2260.7|2260.4|227
1618408440000|2021-04-14 13:54:00|2260.3|2260|2260.6|2260.3|2261.3|2261|2260|2259.7|167
1618408450000|2021-04-14 13:54:10|2260.7|2260.4|2260.3|2260|2260.9|2260.6|2260|2259.7|195
1618408460000|2021-04-14 13:54:20|2260.4|2260.1|2259.7|2259.4|2260.4|2260.1|2259.2|2258.9|87
1618408470000|2021-04-14 13:54:30|2259.8|2259.5|2259.3|2259|2260.3|2260|2259.2|2258.9|64
1618408480000|2021-04-14 13:54:40|2259.1|2258.8|2259.5|2259.2|2259.9|2259.6|2259.1|2258.8|86
1618408490000|2021-04-14 13:54:50|2259.4|2259.1|2260.2|2259.9|2260.6|2260.3|2259.1|2258.8|111
1618408500000|2021-04-14 13:55:00|2260.4|2260.1|2261.1|2260.8|2261.1|2260.8|2260.1|2259.8|122
1618408510000|2021-04-14 13:55:10|2261.2|2260.9|2261.4|2261.1|2261.6|2261.3|2261.1|2260.8|154
1618408520000|2021-04-14 13:55:20|2261.2|2260.9|2261.4|2261.1|2261.8|2261.5|2261|2260.7|164
1618408530000|2021-04-14 13:55:30|2261.6|2261.3|2261.3|2261|2262|2261.7|2261.3|2261|139
1618408540000|2021-04-14 13:55:40|2261.2|2260.9|2262.1|2261.8|2262.5|2262.2|2261.2|2260.9|301
1618408550000|2021-04-14 13:55:50|2262.2|2261.9|2262.2|2261.9|2262.7|2262.4|2261.9|2261.6|175
1618408560000|2021-04-14 13:56:00|2262.4|2262.1|2263.7|2263.4|2263.8|2263.5|2262.4|2262.1|220
1618408570000|2021-04-14 13:56:10|2263.8|2263.5|2265.1|2264.8|2265.1|2264.8|2263.7|2263.4|258
1618408580000|2021-04-14 13:56:20|2265.2|2264.9|2264.4|2264.1|2265.2|2264.9|2264|2263.7|151
1618408590000|2021-04-14 13:56:30|2264.3|2264|2263.9|2263.6|2264.7|2264.4|2263.7|2263.4|122
1618408600000|2021-04-14 13:56:40|2264.2|2263.9|2264.8|2264.5|2265|2264.7|2264.2|2263.9|150
1618408610000|2021-04-14 13:56:50|2264.7|2264.4|2263|2262.7|2264.7|2264.4|2263|2262.7|177
1618408620000|2021-04-14 13:57:00|2263.1|2262.8|2262.6|2262.3|2263.2|2262.9|2262|2261.7|167
1618408630000|2021-04-14 13:57:10|2262.4|2262.1|2263.2|2262.9|2263.3|2263|2262.4|2262.1|88
1618408640000|2021-04-14 13:57:20|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.2|2262.9|66
1618408650000|2021-04-14 13:57:30|2263.4|2263.1|2263.3|2263|2264|2263.7|2263.3|2263|70
1618408660000|2021-04-14 13:57:40|2263.7|2263.4|2264.6|2264.3|2264.6|2264.3|2263.6|2263.3|143
1618408670000|2021-04-14 13:57:50|2264.7|2264.4|2264.8|2264.5|2265|2264.7|2264.4|2264.1|121
1618408680000|2021-04-14 13:58:00|2264.7|2264.4|2265.1|2264.8|2265.1|2264.8|2264.5|2264.2|116
1618408690000|2021-04-14 13:58:10|2265|2264.7|2265.5|2265.2|2265.7|2265.4|2265|2264.7|95
1618408700000|2021-04-14 13:58:20|2265.4|2265.1|2265.8|2265.5|2265.9|2265.6|2265.4|2265.1|73
1618408710000|2021-04-14 13:58:30|2266|2265.7|2266|2265.7|2266.3|2266|2265.9|2265.6|130
1618408720000|2021-04-14 13:58:40|2266.1|2265.8|2266|2265.7|2266.3|2266|2265.8|2265.5|142
1618408730000|2021-04-14 13:58:50|2266.8|2266.5|2265.9|2265.6|2267.4|2267.1|2265.9|2265.6|512
1618408740000|2021-04-14 13:59:00|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2265.3|2265|161
1618408750000|2021-04-14 13:59:10|2266|2265.7|2266.7|2266.4|2267|2266.7|2266|2265.7|178
1618408760000|2021-04-14 13:59:20|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.2|2265.9|128
1618408770000|2021-04-14 13:59:30|2267|2266.7|2266.4|2266.1|2267|2266.7|2266.3|2266|114
1618408780000|2021-04-14 13:59:40|2266.2|2265.9|2266.6|2266.3|2266.6|2266.3|2266.1|2265.8|90
1618408790000|2021-04-14 13:59:50|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.2|2265.9|95
1618408800000|2021-04-14 14:00:00|2266.5|2266.2|2265.6|2265.3|2266.5|2266.2|2265.6|2265.3|182
1618408810000|2021-04-14 14:00:10|2265.8|2265.5|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|140
1618408820000|2021-04-14 14:00:20|2265|2264.7|2265.2|2264.9|2265.7|2265.4|2264.9|2264.6|140
1618408830000|2021-04-14 14:00:30|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265|2264.7|104
1618408840000|2021-04-14 14:00:40|2265.1|2264.8|2265.2|2264.9|2265.8|2265.5|2265.1|2264.8|137
1618408850000|2021-04-14 14:00:50|2265.1|2264.8|2265.1|2264.8|2266.1|2265.8|2265.1|2264.8|112
1618408860000|2021-04-14 14:01:00|2265|2264.7|2265|2264.7|2265.4|2265.1|2264.6|2264.3|122
1618408870000|2021-04-14 14:01:10|2265.2|2264.9|2264.3|2264|2265.2|2264.9|2264|2263.7|111
1618408880000|2021-04-14 14:01:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|97
1618408890000|2021-04-14 14:01:30|2264.8|2264.5|2264.5|2264.2|2265.3|2265|2264.4|2264.1|138
1618408900000|2021-04-14 14:01:40|2264.6|2264.3|2264.9|2264.6|2265|2264.7|2264.3|2264|64
1618408910000|2021-04-14 14:01:50|2265|2264.7|2264.5|2264.2|2265|2264.7|2264.1|2263.8|85
1618408920000|2021-04-14 14:02:00|2264.3|2264|2263.6|2263.3|2264.5|2264.2|2263.6|2263.3|127
1618408930000|2021-04-14 14:02:10|2263.3|2263|2263.5|2263.2|2263.7|2263.4|2262.6|2262.3|503
1618408940000|2021-04-14 14:02:20|2264.2|2263.9|2264.5|2264.2|2264.6|2264.3|2264.1|2263.8|103
1618408950000|2021-04-14 14:02:30|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.2|2263.9|47
1618408960000|2021-04-14 14:02:40|2264.9|2264.6|2264.8|2264.5|2265.1|2264.8|2264.5|2264.2|153
1618408970000|2021-04-14 14:02:50|2264.6|2264.3|2264.9|2264.6|2265.4|2265.1|2264.6|2264.3|45
1618408980000|2021-04-14 14:03:00|2265.1|2264.8|2265.7|2265.4|2265.7|2265.4|2264.9|2264.6|234
1618408990000|2021-04-14 14:03:10|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|109
1618409000000|2021-04-14 14:03:20|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.2|2264.9|108
1618409010000|2021-04-14 14:03:30|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|79
1618409020000|2021-04-14 14:03:40|2265.2|2264.9|2265.4|2265.1|2265.7|2265.4|2265.2|2264.9|78
1618409030000|2021-04-14 14:03:50|2265.5|2265.2|2266.6|2266.3|2266.6|2266.3|2265.4|2265.1|66
1618409040000|2021-04-14 14:04:00|2266.4|2266.1|2266.4|2266.1|2266.6|2266.3|2266.2|2265.9|100
1618409050000|2021-04-14 14:04:10|2266.7|2266.4|2266.9|2266.6|2267.1|2266.8|2266.7|2266.4|161
1618409060000|2021-04-14 14:04:20|2266.7|2266.4|2268|2267.7|2268.1|2267.8|2266.7|2266.4|190
1618409070000|2021-04-14 14:04:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2267.7|2267.4|161
1618409080000|2021-04-14 14:04:40|2267.8|2267.5|2266.9|2266.6|2267.9|2267.6|2266.9|2266.6|95
1618409090000|2021-04-14 14:04:50|2266.8|2266.5|2266.7|2266.4|2267.1|2266.8|2266.4|2266.1|81
1618409100000|2021-04-14 14:05:00|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2265.9|2265.6|186
1618409110000|2021-04-14 14:05:10|2266.9|2266.6|2267.5|2267.2|2267.9|2267.6|2266.9|2266.6|86
1618409120000|2021-04-14 14:05:20|2267.4|2267.1|2267.8|2267.5|2267.9|2267.6|2267.4|2267.1|34
1618409130000|2021-04-14 14:05:30|2267.5|2267.2|2268.1|2267.8|2268.2|2267.9|2267.5|2267.2|43
1618409140000|2021-04-14 14:05:40|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|41
1618409150000|2021-04-14 14:05:50|2267.7|2267.4|2268.4|2268.1|2268.5|2268.2|2267.7|2267.4|44
1618409160000|2021-04-14 14:06:00|2268.5|2268.2|2270.1|2269.8|2270.5|2270.2|2268.5|2268.2|567
1618409170000|2021-04-14 14:06:10|2270.2|2269.9|2269|2268.7|2270.8|2270.5|2269|2268.7|218
1618409180000|2021-04-14 14:06:20|2268.9|2268.6|2268.7|2268.4|2269.2|2268.9|2268.5|2268.2|77
1618409190000|2021-04-14 14:06:30|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.2|2267.9|88
1618409200000|2021-04-14 14:06:40|2268.5|2268.2|2269.9|2269.6|2270|2269.7|2268.5|2268.2|104
1618409210000|2021-04-14 14:06:50|2269.6|2269.3|2269.3|2269|2269.7|2269.4|2269.1|2268.8|59
1618409220000|2021-04-14 14:07:00|2269.4|2269.1|2270.3|2270|2270.7|2270.4|2269.4|2269.1|77
1618409230000|2021-04-14 14:07:10|2270.4|2270.1|2269.7|2269.4|2270.6|2270.3|2269.5|2269.2|162
1618409240000|2021-04-14 14:07:20|2269.5|2269.2|2269|2268.7|2269.8|2269.5|2269|2268.7|133
1618409250000|2021-04-14 14:07:30|2268.9|2268.6|2269|2268.7|2269.7|2269.4|2268.9|2268.6|90
1618409260000|2021-04-14 14:07:40|2269.1|2268.8|2268.4|2268.1|2269.1|2268.8|2268.4|2268.1|141
1618409270000|2021-04-14 14:07:50|2268.5|2268.2|2267.5|2267.2|2268.5|2268.2|2267.4|2267.1|102
1618409280000|2021-04-14 14:08:00|2267.6|2267.3|2267.6|2267.3|2268.3|2268|2267.2|2266.9|200
1618409290000|2021-04-14 14:08:10|2267.9|2267.6|2267.5|2267.2|2268|2267.7|2267|2266.7|107
1618409300000|2021-04-14 14:08:20|2267.7|2267.4|2268.5|2268.2|2268.5|2268.2|2267.7|2267.4|96
1618409310000|2021-04-14 14:08:30|2268.3|2268|2267.8|2267.5|2268.4|2268.1|2267.8|2267.5|36
1618409320000|2021-04-14 14:08:40|2267.7|2267.4|2268.4|2268.1|2268.9|2268.6|2267.7|2267.4|26
1618409330000|2021-04-14 14:08:50|2268.3|2268|2269.4|2269.1|2269.4|2269.1|2268.3|2268|69
1618409340000|2021-04-14 14:09:00|2269.6|2269.3|2269.6|2269.3|2270.2|2269.9|2269.6|2269.3|97
1618409350000|2021-04-14 14:09:10|2269.7|2269.4|2269.2|2268.9|2269.8|2269.5|2269.2|2268.9|84
1618409360000|2021-04-14 14:09:20|2269.1|2268.8|2269.5|2269.2|2269.8|2269.5|2268.9|2268.6|41
1618409370000|2021-04-14 14:09:30|2269.1|2268.8|2268.9|2268.6|2269.4|2269.1|2268.9|2268.6|30
1618409380000|2021-04-14 14:09:40|2268.7|2268.4|2268.6|2268.3|2269.1|2268.8|2268.6|2268.3|48
1618409390000|2021-04-14 14:09:50|2268.7|2268.4|2269|2268.7|2269.5|2269.2|2268.7|2268.4|51
1618409400000|2021-04-14 14:10:00|2268.9|2268.6|2269.1|2268.8|2269.5|2269.2|2268.9|2268.6|104
1618409410000|2021-04-14 14:10:10|2269|2268.7|2268.5|2268.2|2269|2268.7|2268.1|2267.8|121
1618409420000|2021-04-14 14:10:20|2268.6|2268.3|2268.8|2268.5|2269.1|2268.8|2268.3|2268|241
1618409430000|2021-04-14 14:10:30|2268.7|2268.4|2269.1|2268.8|2269.1|2268.8|2268.4|2268.1|220
1618409440000|2021-04-14 14:10:40|2269|2268.7|2269.2|2268.9|2269.3|2269|2268.5|2268.2|272
1618409450000|2021-04-14 14:10:50|2269.1|2268.8|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|430
1618409460000|2021-04-14 14:11:00|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2268.8|2268.5|117
1618409470000|2021-04-14 14:11:10|2269.8|2269.5|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|78
1618409480000|2021-04-14 14:11:20|2269.6|2269.3|2268.9|2268.6|2269.7|2269.4|2268.9|2268.6|78
1618409490000|2021-04-14 14:11:30|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.2|2267.9|60
1618409500000|2021-04-14 14:11:40|2268.7|2268.4|2268.6|2268.3|2268.9|2268.6|2268.5|2268.2|68
1618409510000|2021-04-14 14:11:50|2268.3|2268|2268|2267.7|2268.4|2268.1|2268|2267.7|97
1618409520000|2021-04-14 14:12:00|2267.9|2267.6|2267.8|2267.5|2268.1|2267.8|2267.3|2267|302
1618409530000|2021-04-14 14:12:10|2268|2267.7|2268.6|2268.3|2268.8|2268.5|2268|2267.7|66
1618409540000|2021-04-14 14:12:20|2269.1|2268.8|2269.3|2269|2269.7|2269.4|2269.1|2268.8|60
1618409550000|2021-04-14 14:12:30|2269.2|2268.9|2268.9|2268.6|2269.3|2269|2268.7|2268.4|45
1618409560000|2021-04-14 14:12:40|2268.8|2268.5|2268.1|2267.8|2268.8|2268.5|2268.1|2267.8|78
1618409570000|2021-04-14 14:12:50|2268.2|2267.9|2267.9|2267.6|2268.4|2268.1|2267.7|2267.4|62
1618409580000|2021-04-14 14:13:00|2267.8|2267.5|2268.4|2268.1|2268.6|2268.3|2267.7|2267.4|206
1618409590000|2021-04-14 14:13:10|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.3|2268|281
1618409600000|2021-04-14 14:13:20|2268.4|2268.1|2268.3|2268|2268.7|2268.4|2267.9|2267.6|551
1618409610000|2021-04-14 14:13:30|2268.5|2268.2|2268.8|2268.5|2268.9|2268.6|2268.3|2268|332
1618409620000|2021-04-14 14:13:40|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.4|2268.1|49
1618409630000|2021-04-14 14:13:50|2268.9|2268.6|2269.5|2269.2|2269.8|2269.5|2268.8|2268.5|55
1618409640000|2021-04-14 14:14:00|2269.6|2269.3|2269.7|2269.4|2270.2|2269.9|2269.4|2269.1|143
1618409650000|2021-04-14 14:14:10|2269.4|2269.1|2269.5|2269.2|2269.7|2269.4|2269.3|2269|148
1618409660000|2021-04-14 14:14:20|2269.7|2269.4|2270.3|2270|2270.3|2270|2269.6|2269.3|44
1618409670000|2021-04-14 14:14:30|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|37
1618409680000|2021-04-14 14:14:40|2270.2|2269.9|2269.3|2269|2270.5|2270.2|2269.3|2269|59
1618409690000|2021-04-14 14:14:50|2269.4|2269.1|2269|2268.7|2269.4|2269.1|2268.3|2268|127
1618409700000|2021-04-14 14:15:00|2268.6|2268.3|2268.7|2268.4|2269.2|2268.9|2268.1|2267.8|239
1618409710000|2021-04-14 14:15:10|2268.6|2268.3|2268.6|2268.3|2268.8|2268.5|2268.3|2268|133
1618409720000|2021-04-14 14:15:20|2268.3|2268|2268.5|2268.2|2268.7|2268.4|2268|2267.7|138
1618409730000|2021-04-14 14:15:30|2268.6|2268.3|2267.4|2267.1|2268.6|2268.3|2267.4|2267.1|117
1618409740000|2021-04-14 14:15:40|2267.5|2267.2|2266.6|2266.3|2267.5|2267.2|2266.6|2266.3|116
1618409750000|2021-04-14 14:15:50|2266.4|2266.1|2265.9|2265.6|2266.4|2266.1|2265.8|2265.5|179
1618409760000|2021-04-14 14:16:00|2266.1|2265.8|2264.8|2264.5|2266.1|2265.8|2264.8|2264.5|158
1618409770000|2021-04-14 14:16:10|2264.7|2264.4|2265.9|2265.6|2265.9|2265.6|2264.3|2264|151
1618409780000|2021-04-14 14:16:20|2265.8|2265.5|2264.6|2264.3|2265.9|2265.6|2264.5|2264.2|354
1618409790000|2021-04-14 14:16:30|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|53
1618409800000|2021-04-14 14:16:40|2264.3|2264|2263.7|2263.4|2264.3|2264|2263.2|2262.9|139
1618409810000|2021-04-14 14:16:50|2263.8|2263.5|2264.7|2264.4|2264.7|2264.4|2263.5|2263.2|177
1618409820000|2021-04-14 14:17:00|2264.3|2264|2263.6|2263.3|2264.4|2264.1|2263.6|2263.3|130
1618409830000|2021-04-14 14:17:10|2263.2|2262.9|2262.6|2262.3|2263.5|2263.2|2262.5|2262.2|118
1618409840000|2021-04-14 14:17:20|2262.5|2262.2|2263.2|2262.9|2263.7|2263.4|2262.5|2262.2|53
1618409850000|2021-04-14 14:17:30|2262.7|2262.4|2263.3|2263|2263.4|2263.1|2262.5|2262.2|127
1618409860000|2021-04-14 14:17:40|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|52
1618409870000|2021-04-14 14:17:50|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.2|2262.9|56
1618409880000|2021-04-14 14:18:00|2263.7|2263.4|2265.2|2264.9|2265.7|2265.4|2263.6|2263.3|167
1618409890000|2021-04-14 14:18:10|2265.6|2265.3|2264.7|2264.4|2265.8|2265.5|2264.7|2264.4|98
1618409900000|2021-04-14 14:18:20|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2263.8|2263.5|75
1618409910000|2021-04-14 14:18:30|2264.6|2264.3|2264.8|2264.5|2265|2264.7|2264.2|2263.9|71
1618409920000|2021-04-14 14:18:40|2264.7|2264.4|2264.1|2263.8|2264.7|2264.4|2263.9|2263.6|42
1618409930000|2021-04-14 14:18:50|2264|2263.7|2264.3|2264|2264.3|2264|2263.5|2263.2|74
1618409940000|2021-04-14 14:19:00|2264.4|2264.1|2265.3|2265|2265.5|2265.2|2264.4|2264.1|71
1618409950000|2021-04-14 14:19:10|2265.4|2265.1|2266.8|2266.5|2266.8|2266.5|2265.3|2265|102
1618409960000|2021-04-14 14:19:20|2266.9|2266.6|2266.2|2265.9|2266.9|2266.6|2266.2|2265.9|189
1618409970000|2021-04-14 14:19:30|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.7|2265.4|58
1618409980000|2021-04-14 14:19:40|2265.9|2265.6|2266.3|2266|2266.3|2266|2265.6|2265.3|38
1618409990000|2021-04-14 14:19:50|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.3|2266|45
1618410000000|2021-04-14 14:20:00|2266.9|2266.6|2266.9|2266.6|2267.6|2267.3|2266.8|2266.5|139
1618410010000|2021-04-14 14:20:10|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2266.4|2266.1|79
1618410020000|2021-04-14 14:20:20|2267.3|2267|2267.5|2267.2|2267.6|2267.3|2267.2|2266.9|78
1618410030000|2021-04-14 14:20:30|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.1|2266.8|39
1618410040000|2021-04-14 14:20:40|2267.2|2266.9|2266.3|2266|2267.2|2266.9|2266.2|2265.9|48
1618410050000|2021-04-14 14:20:50|2266.5|2266.2|2266.5|2266.2|2266.9|2266.6|2266.2|2265.9|43
1618410060000|2021-04-14 14:21:00|2266.4|2266.1|2266|2265.7|2266.6|2266.3|2265.8|2265.5|110
1618410070000|2021-04-14 14:21:10|2265.9|2265.6|2265.4|2265.1|2265.9|2265.6|2265.3|2265|45
1618410080000|2021-04-14 14:21:20|2265.1|2264.8|2264.1|2263.8|2265.2|2264.9|2264.1|2263.8|64
1618410090000|2021-04-14 14:21:30|2264|2263.7|2263.1|2262.8|2264|2263.7|2262.9|2262.6|88
1618410100000|2021-04-14 14:21:40|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2262.9|2262.6|60
1618410110000|2021-04-14 14:21:50|2263.8|2263.5|2263.7|2263.4|2264.1|2263.8|2263.6|2263.3|41
1618410120000|2021-04-14 14:22:00|2263.6|2263.3|2263.5|2263.2|2264|2263.7|2263.4|2263.1|58
1618410130000|2021-04-14 14:22:10|2263.2|2262.9|2263.2|2262.9|2263.4|2263.1|2262.9|2262.6|91
1618410140000|2021-04-14 14:22:20|2263.5|2263.2|2263|2262.7|2263.5|2263.2|2263|2262.7|56
1618410150000|2021-04-14 14:22:30|2263.1|2262.8|2263.9|2263.6|2263.9|2263.6|2263.1|2262.8|43
1618410160000|2021-04-14 14:22:40|2263.7|2263.4|2263.3|2263|2263.7|2263.4|2263.2|2262.9|25
1618410170000|2021-04-14 14:22:50|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.8|2262.5|34
1618410180000|2021-04-14 14:23:00|2262.7|2262.4|2262.6|2262.3|2263.1|2262.8|2261.9|2261.6|133
1618410190000|2021-04-14 14:23:10|2262.7|2262.4|2263.4|2263.1|2263.9|2263.6|2262.7|2262.4|65
1618410200000|2021-04-14 14:23:20|2263.3|2263|2263.5|2263.2|2263.7|2263.4|2262.8|2262.5|108
1618410210000|2021-04-14 14:23:30|2263.7|2263.4|2263.3|2263|2263.7|2263.4|2263.2|2262.9|81
1618410220000|2021-04-14 14:23:40|2263.1|2262.8|2263.1|2262.8|2263.5|2263.2|2263|2262.7|68
1618410230000|2021-04-14 14:23:50|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.4|2262.1|54
1618410240000|2021-04-14 14:24:00|2263|2262.7|2262.6|2262.3|2263|2262.7|2262|2261.7|73
1618410250000|2021-04-14 14:24:10|2262.8|2262.5|2263.5|2263.2|2263.5|2263.2|2262.8|2262.5|51
1618410260000|2021-04-14 14:24:20|2263.6|2263.3|2264.2|2263.9|2264.3|2264|2263.6|2263.3|84
1618410270000|2021-04-14 14:24:30|2264|2263.7|2264.1|2263.8|2264.6|2264.3|2263.8|2263.5|117
1618410280000|2021-04-14 14:24:40|2264.3|2264|2263.7|2263.4|2264.3|2264|2263.6|2263.3|132
1618410290000|2021-04-14 14:24:50|2264.1|2263.8|2264.7|2264.4|2265.1|2264.8|2263.9|2263.6|95
1618410300000|2021-04-14 14:25:00|2264.6|2264.3|2264.5|2264.2|2265.3|2265|2264.4|2264.1|82
1618410310000|2021-04-14 14:25:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2263.5|2263.2|73
1618410320000|2021-04-14 14:25:20|2264.2|2263.9|2264.4|2264.1|2264.6|2264.3|2264.1|2263.8|23
1618410330000|2021-04-14 14:25:30|2264.5|2264.2|2264.3|2264|2264.6|2264.3|2264.2|2263.9|41
1618410340000|2021-04-14 14:25:40|2264.2|2263.9|2263.9|2263.6|2264.4|2264.1|2263.5|2263.2|45
1618410350000|2021-04-14 14:25:50|2263.8|2263.5|2264.4|2264.1|2264.6|2264.3|2263.8|2263.5|28
1618410360000|2021-04-14 14:26:00|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|56
1618410370000|2021-04-14 14:26:10|2264.4|2264.1|2264.9|2264.6|2264.9|2264.6|2264.2|2263.9|39
1618410380000|2021-04-14 14:26:20|2265.1|2264.8|2264.6|2264.3|2265.1|2264.8|2264.5|2264.2|57
1618410390000|2021-04-14 14:26:30|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2263.8|2263.5|78
1618410400000|2021-04-14 14:26:40|2264|2263.7|2264|2263.7|2264|2263.7|2263.3|2263|67
1618410410000|2021-04-14 14:26:50|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.1|2262.8|40
1618410420000|2021-04-14 14:27:00|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.2|2262.9|66
1618410430000|2021-04-14 14:27:10|2263.4|2263.1|2263.8|2263.5|2263.9|2263.6|2263.2|2262.9|48
1618410440000|2021-04-14 14:27:20|2263.7|2263.4|2263.3|2263|2263.7|2263.4|2263.3|2263|72
1618410450000|2021-04-14 14:27:30|2263.4|2263.1|2263.1|2262.8|2263.6|2263.3|2263.1|2262.8|32
1618410460000|2021-04-14 14:27:40|2263.2|2262.9|2262.3|2262|2263.2|2262.9|2262.2|2261.9|89
1618410470000|2021-04-14 14:27:50|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2261.9|2261.6|69
1618410480000|2021-04-14 14:28:00|2261.9|2261.6|2262.4|2262.1|2262.6|2262.3|2261.9|2261.6|79
1618410490000|2021-04-14 14:28:10|2262.2|2261.9|2262|2261.7|2262.3|2262|2261.9|2261.6|39
1618410500000|2021-04-14 14:28:20|2261.9|2261.6|2261.9|2261.6|2262.1|2261.8|2261.5|2261.2|74
1618410510000|2021-04-14 14:28:30|2261.8|2261.5|2261.6|2261.3|2261.9|2261.6|2261.4|2261.1|53
1618410520000|2021-04-14 14:28:40|2261.5|2261.2|2260.9|2260.6|2261.7|2261.4|2260.7|2260.4|102
1618410530000|2021-04-14 14:28:50|2260.8|2260.5|2262.2|2261.9|2262.2|2261.9|2260.8|2260.5|79
1618410540000|2021-04-14 14:29:00|2262.4|2262.1|2262.3|2262|2262.7|2262.4|2262.1|2261.8|63
1618410550000|2021-04-14 14:29:10|2262.4|2262.1|2263.3|2263|2263.3|2263|2262.4|2262.1|62
1618410560000|2021-04-14 14:29:20|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.7|2262.4|47
1618410570000|2021-04-14 14:29:30|2263|2262.7|2263|2262.7|2263.4|2263.1|2263|2262.7|11
1618410580000|2021-04-14 14:29:40|2262.6|2262.3|2261.9|2261.6|2262.6|2262.3|2261.6|2261.3|54
1618410590000|2021-04-14 14:29:50|2262|2261.7|2261.5|2261.2|2262|2261.7|2261.5|2261.2|19
1618410600000|2021-04-14 14:30:00|2261.6|2261.3|2262.1|2261.8|2262.5|2262.2|2261.6|2261.3|182
1618410610000|2021-04-14 14:30:10|2262.2|2261.9|2263.2|2262.9|2263.3|2263|2262.2|2261.9|142
1618410620000|2021-04-14 14:30:20|2263.3|2263|2264|2263.7|2264|2263.7|2263.2|2262.9|80
1618410630000|2021-04-14 14:30:30|2264.2|2263.9|2264.2|2263.9|2264.8|2264.5|2264.2|2263.9|138
1618410640000|2021-04-14 14:30:40|2264.5|2264.2|2265.1|2264.8|2265.3|2265|2264.3|2264|95
1618410650000|2021-04-14 14:30:50|2265.4|2265.1|2265|2264.7|2265.6|2265.3|2265|2264.7|54
1618410660000|2021-04-14 14:31:00|2265.1|2264.8|2265.1|2264.8|2265.5|2265.2|2264.7|2264.4|46
1618410670000|2021-04-14 14:31:10|2265.2|2264.9|2266.1|2265.8|2266.3|2266|2265.2|2264.9|92
1618410680000|2021-04-14 14:31:20|2265.8|2265.5|2266.8|2266.5|2266.8|2266.5|2265.8|2265.5|89
1618410690000|2021-04-14 14:31:30|2266.7|2266.4|2266.9|2266.6|2267.1|2266.8|2266.5|2266.2|50
1618410700000|2021-04-14 14:31:40|2266.8|2266.5|2266.1|2265.8|2266.8|2266.5|2265.6|2265.3|78
1618410710000|2021-04-14 14:31:50|2266.2|2265.9|2266.8|2266.5|2267|2266.7|2266.2|2265.9|90
1618410720000|2021-04-14 14:32:00|2266.9|2266.6|2267.7|2267.4|2267.7|2267.4|2266.9|2266.6|107
1618410730000|2021-04-14 14:32:10|2267.5|2267.2|2268|2267.7|2268|2267.7|2267.4|2267.1|39
1618410740000|2021-04-14 14:32:20|2268.5|2268.2|2269|2268.7|2269|2268.7|2268.4|2268.1|197
1618410750000|2021-04-14 14:32:30|2269.1|2268.8|2268.8|2268.5|2269.2|2268.9|2268.5|2268.2|54
1618410760000|2021-04-14 14:32:40|2268.9|2268.6|2267.9|2267.6|2268.9|2268.6|2267.7|2267.4|57
1618410770000|2021-04-14 14:32:50|2267.8|2267.5|2267.3|2267|2268.1|2267.8|2267.2|2266.9|80
1618410780000|2021-04-14 14:33:00|2267.6|2267.3|2268.3|2268|2268.5|2268.2|2267.6|2267.3|103
1618410790000|2021-04-14 14:33:10|2268.4|2268.1|2268.9|2268.6|2269|2268.7|2268.2|2267.9|95
1618410800000|2021-04-14 14:33:20|2268.7|2268.4|2268.2|2267.9|2268.9|2268.6|2268|2267.7|32
1618410810000|2021-04-14 14:33:30|2268.3|2268|2268.2|2267.9|2268.3|2268|2267.8|2267.5|40
1618410820000|2021-04-14 14:33:40|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2267.6|2267.3|36
1618410830000|2021-04-14 14:33:50|2268.6|2268.3|2268.6|2268.3|2268.9|2268.6|2268.4|2268.1|51
1618410840000|2021-04-14 14:34:00|2268.4|2268.1|2268.3|2268|2268.9|2268.6|2268.3|2268|56
1618410850000|2021-04-14 14:34:10|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2268.2|2267.9|26
1618410860000|2021-04-14 14:34:20|2268.8|2268.5|2268.7|2268.4|2269.2|2268.9|2268.7|2268.4|127
1618410870000|2021-04-14 14:34:30|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2267.8|2267.5|119
1618410880000|2021-04-14 14:34:40|2268|2267.7|2267.6|2267.3|2268.1|2267.8|2267.5|2267.2|42
1618410890000|2021-04-14 14:34:50|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.4|2267.1|50
1618410900000|2021-04-14 14:35:00|2267.7|2267.4|2266.8|2266.5|2267.8|2267.5|2266.5|2266.2|99
1618410910000|2021-04-14 14:35:10|2266.7|2266.4|2266.7|2266.4|2267.6|2267.3|2266.7|2266.4|84
1618410920000|2021-04-14 14:35:20|2266.6|2266.3|2266.4|2266.1|2266.7|2266.4|2266.3|2266|48
1618410930000|2021-04-14 14:35:30|2266.3|2266|2266.4|2266.1|2266.7|2266.4|2266.3|2266|40
1618410940000|2021-04-14 14:35:40|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.2|2265.9|20
1618410950000|2021-04-14 14:35:50|2266.2|2265.9|2266.2|2265.9|2266.6|2266.3|2266|2265.7|44
1618410960000|2021-04-14 14:36:00|2266.3|2266|2266|2265.7|2266.7|2266.4|2266|2265.7|32
1618410970000|2021-04-14 14:36:10|2265.8|2265.5|2267.7|2267.4|2267.7|2267.4|2265.8|2265.5|72
1618410980000|2021-04-14 14:36:20|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.1|2266.8|54
1618410990000|2021-04-14 14:36:30|2267.4|2267.1|2268.1|2267.8|2268.2|2267.9|2267.4|2267.1|136
1618411000000|2021-04-14 14:36:40|2268.2|2267.9|2267.4|2267.1|2268.2|2267.9|2267.4|2267.1|144
1618411010000|2021-04-14 14:36:50|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|270
1618411020000|2021-04-14 14:37:00|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|72
1618411030000|2021-04-14 14:37:10|2267.8|2267.5|2267.1|2266.8|2267.8|2267.5|2266.9|2266.6|217
1618411040000|2021-04-14 14:37:20|2267.2|2266.9|2266.9|2266.6|2267.6|2267.3|2266.9|2266.6|58
1618411050000|2021-04-14 14:37:30|2266.6|2266.3|2265.2|2264.9|2266.6|2266.3|2265.2|2264.9|142
1618411060000|2021-04-14 14:37:40|2265|2264.7|2264|2263.7|2265.3|2265|2264|2263.7|253
1618411070000|2021-04-14 14:37:50|2263.9|2263.6|2264.5|2264.2|2264.5|2264.2|2263.8|2263.5|87
1618411080000|2021-04-14 14:38:00|2264.6|2264.3|2264.5|2264.2|2265.2|2264.9|2264.2|2263.9|86
1618411090000|2021-04-14 14:38:10|2265|2264.7|2264.8|2264.5|2265.1|2264.8|2264.3|2264|47
1618411100000|2021-04-14 14:38:20|2264.9|2264.6|2264.9|2264.6|2265.3|2265|2264.5|2264.2|194
1618411110000|2021-04-14 14:38:30|2265|2264.7|2264.9|2264.6|2265.5|2265.2|2264.8|2264.5|192
1618411120000|2021-04-14 14:38:40|2265|2264.7|2265.1|2264.8|2265.5|2265.2|2264.9|2264.6|220
1618411130000|2021-04-14 14:38:50|2265.2|2264.9|2265.1|2264.8|2265.7|2265.4|2265.1|2264.8|155
1618411140000|2021-04-14 14:39:00|2265|2264.7|2265.3|2265|2265.4|2265.1|2264.5|2264.2|332
1618411150000|2021-04-14 14:39:10|2265.2|2264.9|2265.3|2265|2265.5|2265.2|2264.8|2264.5|120
1618411160000|2021-04-14 14:39:20|2265.5|2265.2|2265|2264.7|2265.6|2265.3|2264.8|2264.5|336
1618411170000|2021-04-14 14:39:30|2265.1|2264.8|2264.6|2264.3|2265.1|2264.8|2264.6|2264.3|38
1618411180000|2021-04-14 14:39:40|2264.5|2264.2|2265.2|2264.9|2265.3|2265|2264.4|2264.1|41
1618411190000|2021-04-14 14:39:50|2265.3|2265|2264.6|2264.3|2265.5|2265.2|2264.6|2264.3|55
1618411200000|2021-04-14 14:40:00|2264.5|2264.2|2263.9|2263.6|2264.7|2264.4|2263.8|2263.5|192
1618411210000|2021-04-14 14:40:10|2263.8|2263.5|2263.9|2263.6|2264.9|2264.6|2263.8|2263.5|176
1618411220000|2021-04-14 14:40:20|2264.1|2263.8|2264.1|2263.8|2264.5|2264.2|2263.9|2263.6|80
1618411230000|2021-04-14 14:40:30|2264|2263.7|2264.8|2264.5|2264.9|2264.6|2264|2263.7|94
1618411240000|2021-04-14 14:40:40|2264.5|2264.2|2264|2263.7|2264.5|2264.2|2263.9|2263.6|58
1618411250000|2021-04-14 14:40:50|2264.1|2263.8|2264.3|2264|2264.5|2264.2|2264.1|2263.8|36
1618411260000|2021-04-14 14:41:00|2264.5|2264.2|2265.6|2265.3|2265.8|2265.5|2264.5|2264.2|239
1618411270000|2021-04-14 14:41:10|2265.5|2265.2|2265.1|2264.8|2265.5|2265.2|2264.5|2264.2|106
1618411280000|2021-04-14 14:41:20|2264.8|2264.5|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|119
1618411290000|2021-04-14 14:41:30|2264.5|2264.2|2265.5|2265.2|2265.5|2265.2|2264.4|2264.1|52
1618411300000|2021-04-14 14:41:40|2265.6|2265.3|2266.3|2266|2266.6|2266.3|2265.6|2265.3|103
1618411310000|2021-04-14 14:41:50|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.2|2265.9|45
1618411320000|2021-04-14 14:42:00|2266.6|2266.3|2268.2|2267.9|2268.2|2267.9|2266.6|2266.3|241
1618411330000|2021-04-14 14:42:10|2268.3|2268|2267.8|2267.5|2268.4|2268.1|2267.5|2267.2|453
1618411340000|2021-04-14 14:42:20|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|36
1618411350000|2021-04-14 14:42:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268|2267.7|33
1618411360000|2021-04-14 14:42:40|2268.5|2268.2|2267.9|2267.6|2268.8|2268.5|2267.9|2267.6|53
1618411370000|2021-04-14 14:42:50|2267.8|2267.5|2268.3|2268|2268.5|2268.2|2267.8|2267.5|30
1618411380000|2021-04-14 14:43:00|2268.4|2268.1|2268.9|2268.6|2269|2268.7|2268.4|2268.1|61
1618411390000|2021-04-14 14:43:10|2268.8|2268.5|2268.5|2268.2|2268.9|2268.6|2268.2|2267.9|53
1618411400000|2021-04-14 14:43:20|2268.6|2268.3|2268.8|2268.5|2269.1|2268.8|2268.6|2268.3|37
1618411410000|2021-04-14 14:43:30|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.3|2268|30
1618411420000|2021-04-14 14:43:40|2268.4|2268.1|2269|2268.7|2269.1|2268.8|2268.2|2267.9|67
1618411430000|2021-04-14 14:43:50|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|40
1618411440000|2021-04-14 14:44:00|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.5|2268.2|68
1618411450000|2021-04-14 14:44:10|2268.8|2268.5|2269.1|2268.8|2269.1|2268.8|2268.6|2268.3|18
1618411460000|2021-04-14 14:44:20|2269.3|2269|2270.2|2269.9|2270.3|2270|2269.1|2268.8|125
1618411470000|2021-04-14 14:44:30|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|58
1618411480000|2021-04-14 14:44:40|2270|2269.7|2269.6|2269.3|2270.3|2270|2269.6|2269.3|74
1618411490000|2021-04-14 14:44:50|2269.5|2269.2|2269.6|2269.3|2270.1|2269.8|2269.2|2268.9|72
1618411500000|2021-04-14 14:45:00|2269.7|2269.4|2270.4|2270.1|2270.4|2270.1|2269.5|2269.2|43
1618411510000|2021-04-14 14:45:10|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2269.9|2269.6|74
1618411520000|2021-04-14 14:45:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2269.6|2269.3|56
1618411530000|2021-04-14 14:45:30|2270.2|2269.9|2269.6|2269.3|2270.3|2270|2269.6|2269.3|21
1618411540000|2021-04-14 14:45:40|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.2|2268.9|26
1618411550000|2021-04-14 14:45:50|2269.7|2269.4|2270.4|2270.1|2270.4|2270.1|2269.6|2269.3|50
1618411560000|2021-04-14 14:46:00|2270.5|2270.2|2269.8|2269.5|2270.7|2270.4|2269.8|2269.5|111
1618411570000|2021-04-14 14:46:10|2269.7|2269.4|2269.8|2269.5|2270|2269.7|2269.7|2269.4|42
1618411580000|2021-04-14 14:46:20|2269.7|2269.4|2268.6|2268.3|2270.1|2269.8|2268.6|2268.3|75
1618411590000|2021-04-14 14:46:30|2268.4|2268.1|2269|2268.7|2269.2|2268.9|2268.2|2267.9|90
1618411600000|2021-04-14 14:46:40|2268.8|2268.5|2268.9|2268.6|2269.2|2268.9|2268.8|2268.5|21
1618411610000|2021-04-14 14:46:50|2269|2268.7|2269|2268.7|2269|2268.7|2268.7|2268.4|9
1618411620000|2021-04-14 14:47:00|2269.2|2268.9|2267.7|2267.4|2269.2|2268.9|2267.7|2267.4|58
1618411630000|2021-04-14 14:47:10|2267.8|2267.5|2268.5|2268.2|2268.5|2268.2|2267.8|2267.5|31
1618411640000|2021-04-14 14:47:20|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.3|2268|45
1618411650000|2021-04-14 14:47:30|2268.6|2268.3|2268.6|2268.3|2268.9|2268.6|2268.5|2268.2|14
1618411660000|2021-04-14 14:47:40|2268.4|2268.1|2268.3|2268|2268.7|2268.4|2268.3|2268|13
1618411670000|2021-04-14 14:47:50|2268.7|2268.4|2269.2|2268.9|2269.5|2269.2|2268.7|2268.4|52
1618411680000|2021-04-14 14:48:00|2269.4|2269.1|2269.6|2269.3|2269.9|2269.6|2269.2|2268.9|40
1618411690000|2021-04-14 14:48:10|2269.5|2269.2|2269.5|2269.2|2269.7|2269.4|2269.3|2269|25
1618411700000|2021-04-14 14:48:20|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.3|2269|20
1618411710000|2021-04-14 14:48:30|2269.9|2269.6|2269.3|2269|2269.9|2269.6|2269.3|2269|31
1618411720000|2021-04-14 14:48:40|2269.4|2269.1|2270.1|2269.8|2270.1|2269.8|2269.4|2269.1|20
1618411730000|2021-04-14 14:48:50|2270.3|2270|2270.5|2270.2|2270.7|2270.4|2270.3|2270|57
1618411740000|2021-04-14 14:49:00|2270.6|2270.3|2271.1|2270.8|2271.3|2271|2270.4|2270.1|217
1618411750000|2021-04-14 14:49:10|2271|2270.7|2271.2|2270.9|2271.3|2271|2271|2270.7|66
1618411760000|2021-04-14 14:49:20|2271.1|2270.8|2271.6|2271.3|2271.7|2271.4|2271.1|2270.8|173
1618411770000|2021-04-14 14:49:30|2271.5|2271.2|2272.2|2271.9|2272.5|2272.2|2271.5|2271.2|160
1618411780000|2021-04-14 14:49:40|2272.1|2271.8|2273.1|2272.8|2273.1|2272.8|2272.1|2271.8|105
1618411790000|2021-04-14 14:49:50|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2273|2272.7|113
1618411800000|2021-04-14 14:50:00|2273|2272.7|2273.3|2273|2273.3|2273|2272.9|2272.6|85
1618411810000|2021-04-14 14:50:10|2273.1|2272.8|2273.3|2273|2273.8|2273.5|2273.1|2272.8|113
1618411820000|2021-04-14 14:50:20|2273.2|2272.9|2272|2271.7|2273.2|2272.9|2272|2271.7|135
1618411830000|2021-04-14 14:50:30|2272.2|2271.9|2272.3|2272|2272.3|2272|2271.9|2271.6|54
1618411840000|2021-04-14 14:50:40|2272.2|2271.9|2272.3|2272|2272.6|2272.3|2272.1|2271.8|62
1618411850000|2021-04-14 14:50:50|2272.5|2272.2|2272|2271.7|2272.6|2272.3|2271.8|2271.5|65
1618411860000|2021-04-14 14:51:00|2271.8|2271.5|2271.1|2270.8|2271.9|2271.6|2271|2270.7|123
1618411870000|2021-04-14 14:51:10|2271.2|2270.9|2271.7|2271.4|2272|2271.7|2271.2|2270.9|56
1618411880000|2021-04-14 14:51:20|2271.8|2271.5|2272.3|2272|2272.3|2272|2271.5|2271.2|67
1618411890000|2021-04-14 14:51:30|2272.2|2271.9|2272.7|2272.4|2273|2272.7|2272|2271.7|43
1618411900000|2021-04-14 14:51:40|2272.8|2272.5|2273.2|2272.9|2273.2|2272.9|2272.8|2272.5|47
1618411910000|2021-04-14 14:51:50|2273.3|2273|2273|2272.7|2273.5|2273.2|2273|2272.7|81
1618411920000|2021-04-14 14:52:00|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.1|2271.8|55
1618411930000|2021-04-14 14:52:10|2272.5|2272.2|2272.7|2272.4|2272.8|2272.5|2272.4|2272.1|38
1618411940000|2021-04-14 14:52:20|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.4|2272.1|80
1618411950000|2021-04-14 14:52:30|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.8|2272.5|40
1618411960000|2021-04-14 14:52:40|2272.8|2272.5|2273.4|2273.1|2273.4|2273.1|2272.7|2272.4|87
1618411970000|2021-04-14 14:52:50|2273.5|2273.2|2274.1|2273.8|2274.2|2273.9|2273.5|2273.2|164
1618411980000|2021-04-14 14:53:00|2274.2|2273.9|2273.3|2273|2274.3|2274|2273.3|2273|117
1618411990000|2021-04-14 14:53:10|2273.4|2273.1|2274.1|2273.8|2274.2|2273.9|2273.2|2272.9|161
1618412000000|2021-04-14 14:53:20|2274|2273.7|2274.6|2274.3|2274.7|2274.4|2274|2273.7|133
1618412010000|2021-04-14 14:53:30|2274.8|2274.5|2275.4|2275.1|2275.5|2275.2|2274.7|2274.4|179
1618412020000|2021-04-14 14:53:40|2275.3|2275|2275.4|2275.1|2275.6|2275.3|2275.3|2275|58
1618412030000|2021-04-14 14:53:50|2275.5|2275.2|2275|2274.7|2275.5|2275.2|2274.8|2274.5|65
1618412040000|2021-04-14 14:54:00|2274.9|2274.6|2275.1|2274.8|2275.2|2274.9|2274.4|2274.1|135
1618412050000|2021-04-14 14:54:10|2275.2|2274.9|2274.7|2274.4|2275.4|2275.1|2274.7|2274.4|196
1618412060000|2021-04-14 14:54:20|2274.5|2274.2|2274.3|2274|2274.9|2274.6|2274.1|2273.8|108
1618412070000|2021-04-14 14:54:30|2274.5|2274.2|2273.7|2273.4|2274.6|2274.3|2273.1|2272.8|145
1618412080000|2021-04-14 14:54:40|2273.6|2273.3|2273.4|2273.1|2273.7|2273.4|2272.5|2272.2|78
1618412090000|2021-04-14 14:54:50|2273.3|2273|2273.9|2273.6|2273.9|2273.6|2273.3|2273|24
1618412100000|2021-04-14 14:55:00|2273.8|2273.5|2274.8|2274.5|2274.8|2274.5|2273.8|2273.5|83
1618412110000|2021-04-14 14:55:10|2274.7|2274.4|2275|2274.7|2275.1|2274.8|2274.4|2274.1|106
1618412120000|2021-04-14 14:55:20|2275.1|2274.8|2274.5|2274.2|2275.1|2274.8|2274.2|2273.9|78
1618412130000|2021-04-14 14:55:30|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.8|2273.5|57
1618412140000|2021-04-14 14:55:40|2274|2273.7|2274.5|2274.2|2274.6|2274.3|2274|2273.7|197
1618412150000|2021-04-14 14:55:50|2274.3|2274|2274.3|2274|2274.5|2274.2|2274.1|2273.8|44
1618412160000|2021-04-14 14:56:00|2274.7|2274.4|2275|2274.7|2275.2|2274.9|2274.7|2274.4|51
1618412170000|2021-04-14 14:56:10|2274.9|2274.6|2275.3|2275|2275.6|2275.3|2274.9|2274.6|46
1618412180000|2021-04-14 14:56:20|2275.2|2274.9|2275.3|2275|2275.3|2275|2275|2274.7|36
1618412190000|2021-04-14 14:56:30|2275.2|2274.9|2275.1|2274.8|2275.3|2275|2274.6|2274.3|40
1618412200000|2021-04-14 14:56:40|2275.2|2274.9|2274|2273.7|2275.2|2274.9|2273.9|2273.6|24
1618412210000|2021-04-14 14:56:50|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2273.4|2273.1|57
1618412220000|2021-04-14 14:57:00|2274.5|2274.2|2274|2273.7|2274.5|2274.2|2274|2273.7|53
1618412230000|2021-04-14 14:57:10|2274.1|2273.8|2274.2|2273.9|2274.5|2274.2|2274.1|2273.8|46
1618412240000|2021-04-14 14:57:20|2274.3|2274|2274.3|2274|2274.5|2274.2|2273.9|2273.6|76
1618412250000|2021-04-14 14:57:30|2274.4|2274.1|2275.3|2275|2275.4|2275.1|2274.4|2274.1|54
1618412260000|2021-04-14 14:57:40|2275.5|2275.2|2275|2274.7|2275.5|2275.2|2274.9|2274.6|39
1618412270000|2021-04-14 14:57:50|2275.2|2274.9|2274.8|2274.5|2275.4|2275.1|2274.8|2274.5|34
1618412280000|2021-04-14 14:58:00|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|41
1618412290000|2021-04-14 14:58:10|2274.2|2273.9|2274|2273.7|2274.6|2274.3|2273.9|2273.6|46
1618412300000|2021-04-14 14:58:20|2274.1|2273.8|2274.3|2274|2274.3|2274|2273.9|2273.6|26
1618412310000|2021-04-14 14:58:30|2274.1|2273.8|2273.6|2273.3|2274.1|2273.8|2273.5|2273.2|170
1618412320000|2021-04-14 14:58:40|2273.5|2273.2|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|55
1618412330000|2021-04-14 14:58:50|2273.7|2273.4|2274|2273.7|2274.2|2273.9|2273.7|2273.4|41
1618412340000|2021-04-14 14:59:00|2274.1|2273.8|2273.6|2273.3|2274.1|2273.8|2273.3|2273|38
1618412350000|2021-04-14 14:59:10|2273.5|2273.2|2274.1|2273.8|2274.3|2274|2273.5|2273.2|80
1618412360000|2021-04-14 14:59:20|2274|2273.7|2273.1|2272.8|2274|2273.7|2273.1|2272.8|80
1618412370000|2021-04-14 14:59:30|2273|2272.7|2273.1|2272.8|2273.3|2273|2272.6|2272.3|162
1618412380000|2021-04-14 14:59:40|2273|2272.7|2272.3|2272|2273.1|2272.8|2272.3|2272|58
1618412390000|2021-04-14 14:59:50|2272.4|2272.1|2271.9|2271.6|2272.5|2272.2|2271.6|2271.3|295
1618412400000|2021-04-14 15:00:00|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2271.8|2271.5|146
1618412410000|2021-04-14 15:00:10|2272.4|2272.1|2272.8|2272.5|2273|2272.7|2272.3|2272|143
1618412420000|2021-04-14 15:00:20|2272.7|2272.4|2271.7|2271.4|2272.7|2272.4|2271.4|2271.1|113
1618412430000|2021-04-14 15:00:30|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.3|2271|63
1618412440000|2021-04-14 15:00:40|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|68
1618412450000|2021-04-14 15:00:50|2271.6|2271.3|2272.4|2272.1|2272.4|2272.1|2271.6|2271.3|38
1618412460000|2021-04-14 15:01:00|2272.5|2272.2|2272.9|2272.6|2273.2|2272.9|2272.5|2272.2|71
1618412470000|2021-04-14 15:01:10|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2271.7|2271.4|49
1618412480000|2021-04-14 15:01:20|2272.4|2272.1|2271.7|2271.4|2272.4|2272.1|2271.7|2271.4|78
1618412490000|2021-04-14 15:01:30|2271.6|2271.3|2272.3|2272|2272.4|2272.1|2271.6|2271.3|48
1618412500000|2021-04-14 15:01:40|2272.2|2271.9|2271.6|2271.3|2272.2|2271.9|2271.6|2271.3|137
1618412510000|2021-04-14 15:01:50|2272|2271.7|2271.5|2271.2|2272|2271.7|2271.5|2271.2|22
1618412520000|2021-04-14 15:02:00|2271.4|2271.1|2271.2|2270.9|2271.7|2271.4|2270.9|2270.6|86
1618412530000|2021-04-14 15:02:10|2271|2270.7|2269.5|2269.2|2271.2|2270.9|2269.5|2269.2|166
1618412540000|2021-04-14 15:02:20|2269.7|2269.4|2269.8|2269.5|2270.2|2269.9|2269.7|2269.4|113
1618412550000|2021-04-14 15:02:30|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2268.3|2268|163
1618412560000|2021-04-14 15:02:40|2268.7|2268.4|2268.5|2268.2|2269.2|2268.9|2268.3|2268|45
1618412570000|2021-04-14 15:02:50|2268.3|2268|2269.4|2269.1|2269.4|2269.1|2268.3|2268|65
1618412580000|2021-04-14 15:03:00|2269.5|2269.2|2269.9|2269.6|2269.9|2269.6|2269.3|2269|59
1618412590000|2021-04-14 15:03:10|2270.1|2269.8|2269.3|2269|2270.2|2269.9|2269.3|2269|37
1618412600000|2021-04-14 15:03:20|2269.2|2268.9|2269.3|2269|2269.5|2269.2|2269.1|2268.8|31
1618412610000|2021-04-14 15:03:30|2269.2|2268.9|2269.3|2269|2269.3|2269|2268.6|2268.3|48
1618412620000|2021-04-14 15:03:40|2269.4|2269.1|2270.4|2270.1|2270.7|2270.4|2269.4|2269.1|126
1618412630000|2021-04-14 15:03:50|2270.3|2270|2270|2269.7|2270.5|2270.2|2269.9|2269.6|208
1618412640000|2021-04-14 15:04:00|2270.1|2269.8|2270.2|2269.9|2270.4|2270.1|2269.8|2269.5|262
1618412650000|2021-04-14 15:04:10|2270|2269.7|2270.2|2269.9|2270.3|2270|2269.9|2269.6|434
1618412660000|2021-04-14 15:04:20|2270.1|2269.8|2269.6|2269.3|2270.1|2269.8|2269.4|2269.1|228
1618412670000|2021-04-14 15:04:30|2269.7|2269.4|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|267
1618412680000|2021-04-14 15:04:40|2269.6|2269.3|2269.5|2269.2|2269.8|2269.5|2269.1|2268.8|193
1618412690000|2021-04-14 15:04:50|2269.4|2269.1|2270.1|2269.8|2270.2|2269.9|2269.4|2269.1|182
1618412700000|2021-04-14 15:05:00|2270.2|2269.9|2270.7|2270.4|2270.8|2270.5|2270.1|2269.8|274
1618412710000|2021-04-14 15:05:10|2270.8|2270.5|2271.1|2270.8|2271.2|2270.9|2270.2|2269.9|91
1618412720000|2021-04-14 15:05:20|2271.2|2270.9|2271.3|2271|2271.3|2271|2270.9|2270.6|58
1618412730000|2021-04-14 15:05:30|2271.4|2271.1|2271.3|2271|2271.7|2271.4|2271.1|2270.8|55
1618412740000|2021-04-14 15:05:40|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2270.8|2270.5|27
1618412750000|2021-04-14 15:05:50|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270.5|2270.2|37
1618412760000|2021-04-14 15:06:00|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|48
1618412770000|2021-04-14 15:06:10|2270.8|2270.5|2270.1|2269.8|2270.8|2270.5|2270.1|2269.8|29
1618412780000|2021-04-14 15:06:20|2270.4|2270.1|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|29
1618412790000|2021-04-14 15:06:30|2270.1|2269.8|2269.2|2268.9|2270.1|2269.8|2269.2|2268.9|69
1618412800000|2021-04-14 15:06:40|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|29
1618412810000|2021-04-14 15:06:50|2269.5|2269.2|2269.6|2269.3|2269.9|2269.6|2269.3|2269|49
1618412820000|2021-04-14 15:07:00|2269.4|2269.1|2269.3|2269|2269.9|2269.6|2269.3|2269|52
1618412830000|2021-04-14 15:07:10|2269.7|2269.4|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|33
1618412840000|2021-04-14 15:07:20|2269.9|2269.6|2270.7|2270.4|2270.9|2270.6|2269.9|2269.6|71
1618412850000|2021-04-14 15:07:30|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|46
1618412860000|2021-04-14 15:07:40|2271.4|2271.1|2270.3|2270|2271.4|2271.1|2270.3|2270|88
1618412870000|2021-04-14 15:07:50|2270.5|2270.2|2270.7|2270.4|2271|2270.7|2270.5|2270.2|34
1618412880000|2021-04-14 15:08:00|2271.1|2270.8|2271.6|2271.3|2271.7|2271.4|2270.9|2270.6|23
1618412890000|2021-04-14 15:08:10|2271.7|2271.4|2271.8|2271.5|2272|2271.7|2271.6|2271.3|36
1618412900000|2021-04-14 15:08:20|2272.2|2271.9|2272.9|2272.6|2273|2272.7|2272.2|2271.9|164
1618412910000|2021-04-14 15:08:30|2272.8|2272.5|2272.7|2272.4|2273.1|2272.8|2272.5|2272.2|128
1618412920000|2021-04-14 15:08:40|2272.8|2272.5|2272.2|2271.9|2272.8|2272.5|2272.2|2271.9|184
1618412930000|2021-04-14 15:08:50|2272.1|2271.8|2271.7|2271.4|2272.3|2272|2271.6|2271.3|93
1618412940000|2021-04-14 15:09:00|2271.8|2271.5|2271.5|2271.2|2272.2|2271.9|2271.4|2271.1|229
1618412950000|2021-04-14 15:09:10|2271.7|2271.4|2271.6|2271.3|2272|2271.7|2271.5|2271.2|113
1618412960000|2021-04-14 15:09:20|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|214
1618412970000|2021-04-14 15:09:30|2271.6|2271.3|2272.3|2272|2272.5|2272.2|2271.5|2271.2|453
1618412980000|2021-04-14 15:09:40|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.3|2272|207
1618412990000|2021-04-14 15:09:50|2272.5|2272.2|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|50
1618413000000|2021-04-14 15:10:00|2272.7|2272.4|2274|2273.7|2274|2273.7|2272.7|2272.4|343
1618413010000|2021-04-14 15:10:10|2273.7|2273.4|2273.4|2273.1|2274|2273.7|2273.1|2272.8|99
1618413020000|2021-04-14 15:10:20|2273.5|2273.2|2273|2272.7|2273.6|2273.3|2273|2272.7|310
1618413030000|2021-04-14 15:10:30|2273.1|2272.8|2273.2|2272.9|2273.4|2273.1|2272.5|2272.2|176
1618413040000|2021-04-14 15:10:40|2273.3|2273|2273.4|2273.1|2273.7|2273.4|2273.1|2272.8|75
1618413050000|2021-04-14 15:10:50|2273.5|2273.2|2273.4|2273.1|2273.7|2273.4|2273.3|2273|250
1618413060000|2021-04-14 15:11:00|2273.7|2273.4|2272.7|2272.4|2273.7|2273.4|2272.3|2272|243
1618413070000|2021-04-14 15:11:10|2272.8|2272.5|2272|2271.7|2272.8|2272.5|2271.9|2271.6|101
1618413080000|2021-04-14 15:11:20|2272.3|2272|2272.1|2271.8|2272.3|2272|2271.6|2271.3|27
1618413090000|2021-04-14 15:11:30|2271.8|2271.5|2271.5|2271.2|2272.1|2271.8|2271.5|2271.2|13
1618413100000|2021-04-14 15:11:40|2271.2|2270.9|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|38
1618413110000|2021-04-14 15:11:50|2270.9|2270.6|2271.8|2271.5|2271.8|2271.5|2270.7|2270.4|162
1618413120000|2021-04-14 15:12:00|2271.7|2271.4|2270.8|2270.5|2271.8|2271.5|2270.8|2270.5|29
1618413130000|2021-04-14 15:12:10|2270.7|2270.4|2270.6|2270.3|2270.8|2270.5|2270.4|2270.1|67
1618413140000|2021-04-14 15:12:20|2270.8|2270.5|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|111
1618413150000|2021-04-14 15:12:30|2270.9|2270.6|2270.9|2270.6|2271.1|2270.8|2270.6|2270.3|28
1618413160000|2021-04-14 15:12:40|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.7|2270.4|12
1618413170000|2021-04-14 15:12:50|2270.7|2270.4|2271.4|2271.1|2271.4|2271.1|2270.7|2270.4|36
1618413180000|2021-04-14 15:13:00|2271.5|2271.2|2271|2270.7|2272.1|2271.8|2271|2270.7|55
1618413190000|2021-04-14 15:13:10|2271.1|2270.8|2271.7|2271.4|2271.7|2271.4|2271.1|2270.8|25
1618413200000|2021-04-14 15:13:20|2271.8|2271.5|2272.1|2271.8|2272.6|2272.3|2271.8|2271.5|56
1618413210000|2021-04-14 15:13:30|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2271.9|2271.6|61
1618413220000|2021-04-14 15:13:40|2272.4|2272.1|2272.3|2272|2272.6|2272.3|2272.3|2272|12
1618413230000|2021-04-14 15:13:50|2272.1|2271.8|2272.3|2272|2272.5|2272.2|2272.1|2271.8|10
1618413240000|2021-04-14 15:14:00|2272.4|2272.1|2273|2272.7|2273.2|2272.9|2272.4|2272.1|41
1618413250000|2021-04-14 15:14:10|2273.1|2272.8|2274|2273.7|2274.2|2273.9|2273.1|2272.8|265
1618413260000|2021-04-14 15:14:20|2273.9|2273.6|2274|2273.7|2274.2|2273.9|2273.8|2273.5|57
1618413270000|2021-04-14 15:14:30|2273.9|2273.6|2273.4|2273.1|2273.9|2273.6|2273.3|2273|49
1618413280000|2021-04-14 15:14:40|2273.5|2273.2|2274.3|2274|2274.3|2274|2273.4|2273.1|42
1618413290000|2021-04-14 15:14:50|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2273.8|2273.5|35
1618413300000|2021-04-14 15:15:00|2274.1|2273.8|2274.2|2273.9|2274.6|2274.3|2274.1|2273.8|57
1618413310000|2021-04-14 15:15:10|2273.9|2273.6|2273.6|2273.3|2274.2|2273.9|2273.6|2273.3|39
1618413320000|2021-04-14 15:15:20|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.2|2272.9|56
1618413330000|2021-04-14 15:15:30|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.2|2272.9|37
1618413340000|2021-04-14 15:15:40|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|80
1618413350000|2021-04-14 15:15:50|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.3|2273|30
1618413360000|2021-04-14 15:16:00|2273.6|2273.3|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|24
1618413370000|2021-04-14 15:16:10|2273.4|2273.1|2273.7|2273.4|2274.1|2273.8|2273.4|2273.1|34
1618413380000|2021-04-14 15:16:20|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.3|2273|23
1618413390000|2021-04-14 15:16:30|2273.5|2273.2|2273.6|2273.3|2274|2273.7|2273.5|2273.2|39
1618413400000|2021-04-14 15:16:40|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.3|2273|25
1618413410000|2021-04-14 15:16:50|2273.3|2273|2272.6|2272.3|2273.3|2273|2272.6|2272.3|70
1618413420000|2021-04-14 15:17:00|2272.8|2272.5|2273|2272.7|2273.1|2272.8|2272.5|2272.2|56
1618413430000|2021-04-14 15:17:10|2273.2|2272.9|2272.2|2271.9|2273.2|2272.9|2272.2|2271.9|41
1618413440000|2021-04-14 15:17:20|2272.3|2272|2271.9|2271.6|2272.6|2272.3|2271.9|2271.6|45
1618413450000|2021-04-14 15:17:30|2271.7|2271.4|2271.9|2271.6|2272.1|2271.8|2271.4|2271.1|46
1618413460000|2021-04-14 15:17:40|2271.7|2271.4|2272.7|2272.4|2272.7|2272.4|2271.4|2271.1|72
1618413470000|2021-04-14 15:17:50|2272.8|2272.5|2273.3|2273|2273.3|2273|2272.7|2272.4|45
1618413480000|2021-04-14 15:18:00|2273.2|2272.9|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|28
1618413490000|2021-04-14 15:18:10|2273.1|2272.8|2272.5|2272.2|2273.1|2272.8|2272.5|2272.2|23
1618413500000|2021-04-14 15:18:20|2272|2271.7|2271.8|2271.5|2272.5|2272.2|2271.8|2271.5|48
1618413510000|2021-04-14 15:18:30|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271|2270.7|37
1618413520000|2021-04-14 15:18:40|2271.7|2271.4|2271.3|2271|2271.7|2271.4|2271.3|2271|49
1618413530000|2021-04-14 15:18:50|2271.2|2270.9|2271.5|2271.2|2271.5|2271.2|2270.9|2270.6|31
1618413540000|2021-04-14 15:19:00|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.6|2271.3|30
1618413550000|2021-04-14 15:19:10|2272.1|2271.8|2271.4|2271.1|2272.4|2272.1|2271.3|2271|50
1618413560000|2021-04-14 15:19:20|2271.5|2271.2|2270.5|2270.2|2271.5|2271.2|2270.5|2270.2|33
1618413570000|2021-04-14 15:19:30|2270.8|2270.5|2270.8|2270.5|2271|2270.7|2270.8|2270.5|11
1618413580000|2021-04-14 15:19:40|2270.6|2270.3|2270.7|2270.4|2271.1|2270.8|2270.6|2270.3|17
1618413590000|2021-04-14 15:19:50|2270.5|2270.2|2269.9|2269.6|2270.7|2270.4|2269.9|2269.6|34
1618413600000|2021-04-14 15:20:00|2270.1|2269.8|2269.5|2269.2|2270.1|2269.8|2269.2|2268.9|60
1618413610000|2021-04-14 15:20:10|2269.4|2269.1|2269.9|2269.6|2269.9|2269.6|2269.3|2269|52
1618413620000|2021-04-14 15:20:20|2269.8|2269.5|2270.3|2270|2270.3|2270|2269.5|2269.2|100
1618413630000|2021-04-14 15:20:30|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|34
1618413640000|2021-04-14 15:20:40|2270.3|2270|2269.7|2269.4|2270.3|2270|2269.7|2269.4|21
1618413650000|2021-04-14 15:20:50|2270|2269.7|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|18
1618413660000|2021-04-14 15:21:00|2270.1|2269.8|2269.1|2268.8|2270.1|2269.8|2269.1|2268.8|150
1618413670000|2021-04-14 15:21:10|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.3|2268|86
1618413680000|2021-04-14 15:21:20|2268.8|2268.5|2268|2267.7|2268.8|2268.5|2268|2267.7|107
1618413690000|2021-04-14 15:21:30|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.6|2267.3|75
1618413700000|2021-04-14 15:21:40|2268|2267.7|2268.3|2268|2268.5|2268.2|2268|2267.7|19
1618413710000|2021-04-14 15:21:50|2268.4|2268.1|2267.3|2267|2268.4|2268.1|2267.3|2267|35
1618413720000|2021-04-14 15:22:00|2267.2|2266.9|2267.2|2266.9|2267.4|2267.1|2266.9|2266.6|47
1618413730000|2021-04-14 15:22:10|2267.3|2267|2267.5|2267.2|2267.7|2267.4|2266.9|2266.6|48
1618413740000|2021-04-14 15:22:20|2267.8|2267.5|2267.2|2266.9|2267.9|2267.6|2267.2|2266.9|53
1618413750000|2021-04-14 15:22:30|2267|2266.7|2267.3|2267|2267.4|2267.1|2267|2266.7|38
1618413760000|2021-04-14 15:22:40|2267.7|2267.4|2267.3|2267|2267.8|2267.5|2267.2|2266.9|64
1618413770000|2021-04-14 15:22:50|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2266.9|2266.6|28
1618413780000|2021-04-14 15:23:00|2267.1|2266.8|2268.2|2267.9|2268.3|2268|2267.1|2266.8|62
1618413790000|2021-04-14 15:23:10|2268.3|2268|2268.1|2267.8|2268.4|2268.1|2267.7|2267.4|42
1618413800000|2021-04-14 15:23:20|2268.6|2268.3|2268.6|2268.3|2268.9|2268.6|2268.4|2268.1|79
1618413810000|2021-04-14 15:23:30|2268.4|2268.1|2267.8|2267.5|2268.5|2268.2|2267.8|2267.5|80
1618413820000|2021-04-14 15:23:40|2267.9|2267.6|2267.8|2267.5|2268.1|2267.8|2267.7|2267.4|57
1618413830000|2021-04-14 15:23:50|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.6|2267.3|38
1618413840000|2021-04-14 15:24:00|2267.9|2267.6|2267.3|2267|2268|2267.7|2267.2|2266.9|81
1618413850000|2021-04-14 15:24:10|2267.2|2266.9|2266.8|2266.5|2267.2|2266.9|2266.2|2265.9|92
1618413860000|2021-04-14 15:24:20|2266.9|2266.6|2266.7|2266.4|2267.1|2266.8|2266.5|2266.2|58
1618413870000|2021-04-14 15:24:30|2266.6|2266.3|2266.4|2266.1|2266.8|2266.5|2266.3|2266|28
1618413880000|2021-04-14 15:24:40|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|39
1618413890000|2021-04-14 15:24:50|2266.4|2266.1|2266.5|2266.2|2266.9|2266.6|2266.4|2266.1|63
1618413900000|2021-04-14 15:25:00|2266.7|2266.4|2266.3|2266|2266.9|2266.6|2266.1|2265.8|122
1618413910000|2021-04-14 15:25:10|2266.2|2265.9|2266.1|2265.8|2266.7|2266.4|2266|2265.7|88
1618413920000|2021-04-14 15:25:20|2266|2265.7|2265.5|2265.2|2266.2|2265.9|2265.5|2265.2|70
1618413930000|2021-04-14 15:25:30|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|83
1618413940000|2021-04-14 15:25:40|2265.4|2265.1|2265.4|2265.1|2265.7|2265.4|2265.3|2265|50
1618413950000|2021-04-14 15:25:50|2265.3|2265|2265.2|2264.9|2265.7|2265.4|2265.1|2264.8|53
1618413960000|2021-04-14 15:26:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.1|2264.8|52
1618413970000|2021-04-14 15:26:10|2265.7|2265.4|2265.5|2265.2|2266.1|2265.8|2265.5|2265.2|125
1618413980000|2021-04-14 15:26:20|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|28
1618413990000|2021-04-14 15:26:30|2265.8|2265.5|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|47
1618414000000|2021-04-14 15:26:40|2265.8|2265.5|2265.9|2265.6|2266.1|2265.8|2265.6|2265.3|61
1618414010000|2021-04-14 15:26:50|2266.2|2265.9|2266.3|2266|2266.3|2266|2266|2265.7|35
1618414020000|2021-04-14 15:27:00|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2266|2265.7|115
1618414030000|2021-04-14 15:27:10|2265.9|2265.6|2266.8|2266.5|2266.8|2266.5|2265.9|2265.6|53
1618414040000|2021-04-14 15:27:20|2267|2266.7|2267|2266.7|2267|2266.7|2266.8|2266.5|30
1618414050000|2021-04-14 15:27:30|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.7|2266.4|25
1618414060000|2021-04-14 15:27:40|2267.3|2267|2267.8|2267.5|2267.9|2267.6|2266.7|2266.4|227
1618414070000|2021-04-14 15:27:50|2267.9|2267.6|2268.5|2268.2|2268.5|2268.2|2267.9|2267.6|52
1618414080000|2021-04-14 15:28:00|2268.8|2268.5|2268.7|2268.4|2269.2|2268.9|2268.6|2268.3|124
1618414090000|2021-04-14 15:28:10|2268.5|2268.2|2268.7|2268.4|2268.9|2268.6|2268.5|2268.2|11
1618414100000|2021-04-14 15:28:20|2268.4|2268.1|2267.9|2267.6|2268.5|2268.2|2267.9|2267.6|45
1618414110000|2021-04-14 15:28:30|2268|2267.7|2268.2|2267.9|2268.5|2268.2|2268|2267.7|41
1618414120000|2021-04-14 15:28:40|2268.3|2268|2268.1|2267.8|2268.3|2268|2267.7|2267.4|145
1618414130000|2021-04-14 15:28:50|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|14
1618414140000|2021-04-14 15:29:00|2267.8|2267.5|2268.1|2267.8|2268.3|2268|2267.8|2267.5|88
1618414150000|2021-04-14 15:29:10|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.5|2267.2|44
1618414160000|2021-04-14 15:29:20|2268|2267.7|2267.5|2267.2|2268|2267.7|2267.5|2267.2|19
1618414170000|2021-04-14 15:29:30|2267.6|2267.3|2267.6|2267.3|2268.1|2267.8|2267.6|2267.3|91
1618414180000|2021-04-14 15:29:40|2267.7|2267.4|2267.9|2267.6|2268|2267.7|2267.7|2267.4|21
1618414190000|2021-04-14 15:29:50|2268|2267.7|2268.2|2267.9|2268.4|2268.1|2268|2267.7|25
1618414200000|2021-04-14 15:30:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|35
1618414210000|2021-04-14 15:30:10|2268.6|2268.3|2267.6|2267.3|2268.8|2268.5|2267.6|2267.3|97
1618414220000|2021-04-14 15:30:20|2267.7|2267.4|2267.3|2267|2267.7|2267.4|2267.2|2266.9|74
1618414230000|2021-04-14 15:30:30|2267.1|2266.8|2266.8|2266.5|2267.3|2267|2266.8|2266.5|96
1618414240000|2021-04-14 15:30:40|2266.9|2266.6|2267.2|2266.9|2267.3|2267|2266.8|2266.5|79
1618414250000|2021-04-14 15:30:50|2267.3|2267|2267.4|2267.1|2267.9|2267.6|2267.2|2266.9|143
1618414260000|2021-04-14 15:31:00|2267.5|2267.2|2266.6|2266.3|2267.5|2267.2|2266.6|2266.3|65
1618414270000|2021-04-14 15:31:10|2266.5|2266.2|2266.4|2266.1|2267|2266.7|2266.3|2266|72
1618414280000|2021-04-14 15:31:20|2266.3|2266|2265.7|2265.4|2266.7|2266.4|2265.7|2265.4|41
1618414290000|2021-04-14 15:31:30|2265.9|2265.6|2265.5|2265.2|2265.9|2265.6|2265.3|2265|108
1618414300000|2021-04-14 15:31:40|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.3|2265|35
1618414310000|2021-04-14 15:31:50|2265.6|2265.3|2265.8|2265.5|2266|2265.7|2265.3|2265|73
1618414320000|2021-04-14 15:32:00|2266|2265.7|2265.3|2265|2266|2265.7|2265.3|2265|81
1618414330000|2021-04-14 15:32:10|2265.5|2265.2|2265.9|2265.6|2266.1|2265.8|2265.5|2265.2|10
1618414340000|2021-04-14 15:32:20|2266.1|2265.8|2266.4|2266.1|2266.8|2266.5|2266.1|2265.8|38
1618414350000|2021-04-14 15:32:30|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|13
1618414360000|2021-04-14 15:32:40|2266.2|2265.9|2265.5|2265.2|2266.2|2265.9|2265.5|2265.2|26
1618414370000|2021-04-14 15:32:50|2265.7|2265.4|2265.6|2265.3|2266|2265.7|2265.6|2265.3|24
1618414380000|2021-04-14 15:33:00|2265.5|2265.2|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|33
1618414390000|2021-04-14 15:33:10|2265.7|2265.4|2266.3|2266|2266.3|2266|2265.7|2265.4|35
1618414400000|2021-04-14 15:33:20|2266.2|2265.9|2266|2265.7|2266.3|2266|2265.9|2265.6|65
1618414410000|2021-04-14 15:33:30|2266.1|2265.8|2266.5|2266.2|2266.8|2266.5|2266.1|2265.8|40
1618414420000|2021-04-14 15:33:40|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2266.2|2265.9|84
1618414430000|2021-04-14 15:33:50|2266.4|2266.1|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|34
1618414440000|2021-04-14 15:34:00|2266.9|2266.6|2266.2|2265.9|2266.9|2266.6|2266.2|2265.9|31
1618414450000|2021-04-14 15:34:10|2266.3|2266|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|38
1618414460000|2021-04-14 15:34:20|2266|2265.7|2266.6|2266.3|2266.7|2266.4|2266|2265.7|42
1618414470000|2021-04-14 15:34:30|2266.3|2266|2266.5|2266.2|2266.6|2266.3|2266.2|2265.9|21
1618414480000|2021-04-14 15:34:40|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|28
1618414490000|2021-04-14 15:34:50|2267.1|2266.8|2266.8|2266.5|2267.2|2266.9|2266.8|2266.5|17
1618414500000|2021-04-14 15:35:00|2266.9|2266.6|2267.3|2267|2267.5|2267.2|2266.9|2266.6|36
1618414510000|2021-04-14 15:35:10|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.8|2266.5|24
1618414520000|2021-04-14 15:35:20|2267|2266.7|2267.9|2267.6|2268|2267.7|2267|2266.7|47
1618414530000|2021-04-14 15:35:30|2268|2267.7|2268.7|2268.4|2268.7|2268.4|2268|2267.7|36
1618414540000|2021-04-14 15:35:40|2268.8|2268.5|2269.5|2269.2|2269.7|2269.4|2268.8|2268.5|125
1618414550000|2021-04-14 15:35:50|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|29
1618414560000|2021-04-14 15:36:00|2269.5|2269.2|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|63
1618414570000|2021-04-14 15:36:10|2269.5|2269.2|2270.2|2269.9|2270.2|2269.9|2269.3|2269|49
1618414580000|2021-04-14 15:36:20|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|51
1618414590000|2021-04-14 15:36:30|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.1|2269.8|69
1618414600000|2021-04-14 15:36:40|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|21
1618414610000|2021-04-14 15:36:50|2270.1|2269.8|2269.4|2269.1|2270.1|2269.8|2269.4|2269.1|18
1618414620000|2021-04-14 15:37:00|2269.6|2269.3|2269.7|2269.4|2270|2269.7|2269.5|2269.2|119
1618414630000|2021-04-14 15:37:10|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|35
1618414640000|2021-04-14 15:37:20|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2270|2269.7|28
1618414650000|2021-04-14 15:37:30|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.7|2269.4|13
1618414660000|2021-04-14 15:37:40|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|8
1618414670000|2021-04-14 15:37:50|2270|2269.7|2271|2270.7|2271|2270.7|2270|2269.7|51
1618414680000|2021-04-14 15:38:00|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|35
1618414690000|2021-04-14 15:38:10|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.3|2270|45
1618414700000|2021-04-14 15:38:20|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.3|2270|20
1618414710000|2021-04-14 15:38:30|2270.8|2270.5|2270.6|2270.3|2271|2270.7|2270.6|2270.3|31
1618414720000|2021-04-14 15:38:40|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|14
1618414730000|2021-04-14 15:38:50|2270.6|2270.3|2270.8|2270.5|2270.9|2270.6|2270.5|2270.2|35
1618414740000|2021-04-14 15:39:00|2270.7|2270.4|2270.3|2270|2270.8|2270.5|2270.2|2269.9|71
1618414750000|2021-04-14 15:39:10|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2269.9|2269.6|31
1618414760000|2021-04-14 15:39:20|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.2|2269.9|26
1618414770000|2021-04-14 15:39:30|2270.7|2270.4|2269.2|2268.9|2270.7|2270.4|2269.2|2268.9|51
1618414780000|2021-04-14 15:39:40|2269|2268.7|2268.4|2268.1|2269|2268.7|2268.3|2268|47
1618414790000|2021-04-14 15:39:50|2268.3|2268|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|49
1618414800000|2021-04-14 15:40:00|2268.1|2267.8|2268.6|2268.3|2268.6|2268.3|2268|2267.7|54
1618414810000|2021-04-14 15:40:10|2268.7|2268.4|2268.3|2268|2268.9|2268.6|2268.3|2268|24
1618414820000|2021-04-14 15:40:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|4
1618414830000|2021-04-14 15:40:30|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|14
1618414840000|2021-04-14 15:40:40|2268.4|2268.1|2268.7|2268.4|2269|2268.7|2268.4|2268.1|36
1618414850000|2021-04-14 15:40:50|2268.8|2268.5|2268.6|2268.3|2268.9|2268.6|2268.5|2268.2|37
1618414860000|2021-04-14 15:41:00|2269.1|2268.8|2268.7|2268.4|2269.2|2268.9|2268.6|2268.3|57
1618414870000|2021-04-14 15:41:10|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|10
1618414880000|2021-04-14 15:41:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|3
1618414890000|2021-04-14 15:41:30|2268.8|2268.5|2269.3|2269|2269.3|2269|2268.8|2268.5|15
1618414900000|2021-04-14 15:41:40|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|14
1618414910000|2021-04-14 15:41:50|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.2|2268.9|40
1618414920000|2021-04-14 15:42:00|2269.1|2268.8|2269.3|2269|2269.5|2269.2|2269|2268.7|18
1618414930000|2021-04-14 15:42:10|2269.4|2269.1|2268.9|2268.6|2269.4|2269.1|2268.9|2268.6|55
1618414940000|2021-04-14 15:42:20|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.6|2268.3|31
1618414950000|2021-04-14 15:42:30|2269.1|2268.8|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|11
1618414960000|2021-04-14 15:42:40|2269.7|2269.4|2269.7|2269.4|2270|2269.7|2269.7|2269.4|17
1618414970000|2021-04-14 15:42:50|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.1|2268.8|26
1618414980000|2021-04-14 15:43:00|2268.9|2268.6|2269|2268.7|2269.3|2269|2268.7|2268.4|36
1618414990000|2021-04-14 15:43:10|2268.8|2268.5|2269.2|2268.9|2269.3|2269|2268.8|2268.5|50
1618415000000|2021-04-14 15:43:20|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|24
1618415010000|2021-04-14 15:43:30|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|74
1618415020000|2021-04-14 15:43:40|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|41
1618415030000|2021-04-14 15:43:50|2268.5|2268.2|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|66
1618415040000|2021-04-14 15:44:00|2268.6|2268.3|2268.7|2268.4|2269|2268.7|2268.6|2268.3|33
1618415050000|2021-04-14 15:44:10|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|21
1618415060000|2021-04-14 15:44:20|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|28
1618415070000|2021-04-14 15:44:30|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|6
1618415080000|2021-04-14 15:44:40|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|18
1618415090000|2021-04-14 15:44:50|2268.4|2268.1|2267.8|2267.5|2268.4|2268.1|2267.8|2267.5|80
1618415100000|2021-04-14 15:45:00|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|37
1618415110000|2021-04-14 15:45:10|2267.7|2267.4|2268.2|2267.9|2268.5|2268.2|2267.7|2267.4|45
1618415120000|2021-04-14 15:45:20|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|25
1618415130000|2021-04-14 15:45:30|2269|2268.7|2268.5|2268.2|2269|2268.7|2268.4|2268.1|39
1618415140000|2021-04-14 15:45:40|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|34
1618415150000|2021-04-14 15:45:50|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|18
1618415160000|2021-04-14 15:46:00|2268.9|2268.6|2269.3|2269|2269.4|2269.1|2268.8|2268.5|47
1618415170000|2021-04-14 15:46:10|2269.2|2268.9|2268.7|2268.4|2269.2|2268.9|2268.7|2268.4|29
1618415180000|2021-04-14 15:46:20|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|14
1618415190000|2021-04-14 15:46:30|2269.6|2269.3|2270|2269.7|2270|2269.7|2269.6|2269.3|45
1618415200000|2021-04-14 15:46:40|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.8|2269.5|9
1618415210000|2021-04-14 15:46:50|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|37
1618415220000|2021-04-14 15:47:00|2269.9|2269.6|2270.6|2270.3|2270.6|2270.3|2269.9|2269.6|54
1618415230000|2021-04-14 15:47:10|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|22
1618415240000|2021-04-14 15:47:20|2270.7|2270.4|2271|2270.7|2271.1|2270.8|2270.7|2270.4|41
1618415250000|2021-04-14 15:47:30|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|31
1618415260000|2021-04-14 15:47:40|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.3|2270|161
1618415270000|2021-04-14 15:47:50|2270.9|2270.6|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|194
1618415280000|2021-04-14 15:48:00|2270.3|2270|2270.2|2269.9|2270.5|2270.2|2270.1|2269.8|113
1618415290000|2021-04-14 15:48:10|2270.3|2270|2270.3|2270|2270.3|2270|2269.9|2269.6|262
1618415300000|2021-04-14 15:48:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270|2269.7|137
1618415310000|2021-04-14 15:48:30|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2269.6|2269.3|152
1618415320000|2021-04-14 15:48:40|2270.2|2269.9|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|170
1618415330000|2021-04-14 15:48:50|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|119
1618415340000|2021-04-14 15:49:00|2270|2269.7|2270.4|2270.1|2270.6|2270.3|2270|2269.7|73
1618415350000|2021-04-14 15:49:10|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|194
1618415360000|2021-04-14 15:49:20|2270.3|2270|2271|2270.7|2271|2270.7|2270.3|2270|98
1618415370000|2021-04-14 15:49:30|2271.1|2270.8|2270.4|2270.1|2271.1|2270.8|2270.4|2270.1|151
1618415380000|2021-04-14 15:49:40|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|47
1618415390000|2021-04-14 15:49:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2269.8|2269.5|101
1618415400000|2021-04-14 15:50:00|2270.7|2270.4|2270|2269.7|2270.9|2270.6|2270|2269.7|242
1618415410000|2021-04-14 15:50:10|2269.8|2269.5|2270.1|2269.8|2270.2|2269.9|2269.8|2269.5|437
1618415420000|2021-04-14 15:50:20|2270|2269.7|2270|2269.7|2270.4|2270.1|2270|2269.7|133
1618415430000|2021-04-14 15:50:30|2269.8|2269.5|2270.2|2269.9|2270.3|2270|2269.7|2269.4|287
1618415440000|2021-04-14 15:50:40|2270|2269.7|2270.3|2270|2270.4|2270.1|2270|2269.7|231
1618415450000|2021-04-14 15:50:50|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2269.8|2269.5|193
1618415460000|2021-04-14 15:51:00|2270.4|2270.1|2271|2270.7|2271|2270.7|2270.1|2269.8|202
1618415470000|2021-04-14 15:51:10|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|69
1618415480000|2021-04-14 15:51:20|2270.4|2270.1|2270.9|2270.6|2271|2270.7|2270.4|2270.1|34
1618415490000|2021-04-14 15:51:30|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|30
1618415500000|2021-04-14 15:51:40|2270.4|2270.1|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|23
1618415510000|2021-04-14 15:51:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|41
1618415520000|2021-04-14 15:52:00|2270.3|2270|2269.7|2269.4|2270.3|2270|2269.5|2269.2|104
1618415530000|2021-04-14 15:52:10|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.3|2269|49
1618415540000|2021-04-14 15:52:20|2269.6|2269.3|2268.8|2268.5|2269.7|2269.4|2268.8|2268.5|31
1618415550000|2021-04-14 15:52:30|2269|2268.7|2268.5|2268.2|2269|2268.7|2268.5|2268.2|14
1618415560000|2021-04-14 15:52:40|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|27
1618415570000|2021-04-14 15:52:50|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|66
1618415580000|2021-04-14 15:53:00|2268.7|2268.4|2268.9|2268.6|2269.2|2268.9|2268.7|2268.4|61
1618415590000|2021-04-14 15:53:10|2269.1|2268.8|2268.9|2268.6|2269.3|2269|2268.9|2268.6|43
1618415600000|2021-04-14 15:53:20|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|5
1618415610000|2021-04-14 15:53:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|5
1618415620000|2021-04-14 15:53:40|2268.8|2268.5|2268.3|2268|2268.8|2268.5|2268.3|2268|34
1618415630000|2021-04-14 15:53:50|2268.4|2268.1|2268.5|2268.2|2268.9|2268.6|2268.4|2268.1|17
1618415640000|2021-04-14 15:54:00|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|28
1618415650000|2021-04-14 15:54:10|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|7
1618415660000|2021-04-14 15:54:20|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.4|2268.1|23
1618415670000|2021-04-14 15:54:30|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|10
1618415680000|2021-04-14 15:54:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1618415690000|2021-04-14 15:54:50|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.3|2268|47
1618415700000|2021-04-14 15:55:00|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.3|2268|36
1618415710000|2021-04-14 15:55:10|2268.7|2268.4|2268.2|2267.9|2268.7|2268.4|2268.2|2267.9|58
1618415720000|2021-04-14 15:55:20|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.6|2267.3|97
1618415730000|2021-04-14 15:55:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|21
1618415740000|2021-04-14 15:55:40|2268.2|2267.9|2268.3|2268|2268.3|2268|2267.6|2267.3|92
1618415750000|2021-04-14 15:55:50|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|15
1618415760000|2021-04-14 15:56:00|2268.4|2268.1|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|18
1618415770000|2021-04-14 15:56:10|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.3|2268|15
1618415780000|2021-04-14 15:56:20|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|30
1618415790000|2021-04-14 15:56:30|2268.3|2268|2267.5|2267.2|2268.3|2268|2267.5|2267.2|32
1618415800000|2021-04-14 15:56:40|2267.7|2267.4|2267.9|2267.6|2268|2267.7|2267.7|2267.4|16
1618415810000|2021-04-14 15:56:50|2268.1|2267.8|2267.6|2267.3|2268.1|2267.8|2267.6|2267.3|15
1618415820000|2021-04-14 15:57:00|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.7|2267.4|28
1618415830000|2021-04-14 15:57:10|2267.9|2267.6|2268.4|2268.1|2268.5|2268.2|2267.9|2267.6|66
1618415840000|2021-04-14 15:57:20|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268|2267.7|15
1618415850000|2021-04-14 15:57:30|2268.1|2267.8|2268|2267.7|2268.3|2268|2268|2267.7|19
1618415860000|2021-04-14 15:57:40|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2268|2267.7|42
1618415870000|2021-04-14 15:57:50|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.8|2267.5|19
1618415880000|2021-04-14 15:58:00|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|58
1618415890000|2021-04-14 15:58:10|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.6|2267.3|19
1618415900000|2021-04-14 15:58:20|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|6
1618415910000|2021-04-14 15:58:30|2267.9|2267.6|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|46
1618415920000|2021-04-14 15:58:40|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|43
1618415930000|2021-04-14 15:58:50|||||||||8
1618415940000|2021-04-14 15:59:00|2267.9|2267.6|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|17
1618415950000|2021-04-14 15:59:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|20
1618415960000|2021-04-14 15:59:20|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|13
1618415970000|2021-04-14 15:59:30|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|22
1618415980000|2021-04-14 15:59:40|2269|2268.7|2268.7|2268.4|2269|2268.7|2268.7|2268.4|10
1618415990000|2021-04-14 15:59:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|5
1618416000000|2021-04-14 16:00:00|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.7|2268.4|31
1618416010000|2021-04-14 16:00:10|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.4|2268.1|25
1618416020000|2021-04-14 16:00:20|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|29
1618416030000|2021-04-14 16:00:30|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|37
1618416040000|2021-04-14 16:00:40|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|15
1618416050000|2021-04-14 16:00:50|2268|2267.7|2268.3|2268|2268.3|2268|2267.8|2267.5|17
1618416060000|2021-04-14 16:01:00|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.7|2267.4|27
1618416070000|2021-04-14 16:01:10|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.6|2267.3|110
1618416080000|2021-04-14 16:01:20|2267.9|2267.6|2268.6|2268.3|2268.6|2268.3|2267.9|2267.6|65
1618416090000|2021-04-14 16:01:30|2268.7|2268.4|2268.2|2267.9|2268.7|2268.4|2268.2|2267.9|11
1618416100000|2021-04-14 16:01:40|2268|2267.7|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|17
1618416110000|2021-04-14 16:01:50|2267.6|2267.3|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|36
1618416120000|2021-04-14 16:02:00|2267.2|2266.9|2266.8|2266.5|2267.2|2266.9|2266.7|2266.4|70
1618416130000|2021-04-14 16:02:10|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2265.9|2265.6|119
1618416140000|2021-04-14 16:02:20|2266.3|2266|2266.2|2265.9|2266.3|2266|2265.9|2265.6|22
1618416150000|2021-04-14 16:02:30|2266.4|2266.1|2266.3|2266|2266.7|2266.4|2266.1|2265.8|58
1618416160000|2021-04-14 16:02:40|2266.4|2266.1|2267|2266.7|2267|2266.7|2266.4|2266.1|22
1618416170000|2021-04-14 16:02:50|2266.8|2266.5|2266.1|2265.8|2266.8|2266.5|2266.1|2265.8|25
1618416180000|2021-04-14 16:03:00|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.4|2265.1|36
1618416190000|2021-04-14 16:03:10|2265.5|2265.2|2265.3|2265|2265.8|2265.5|2265.2|2264.9|208
1618416200000|2021-04-14 16:03:20|2265.5|2265.2|2264.8|2264.5|2265.8|2265.5|2264.8|2264.5|62
1618416210000|2021-04-14 16:03:30|2264.9|2264.6|2264.7|2264.4|2265.1|2264.8|2264.4|2264.1|147
1618416220000|2021-04-14 16:03:40|2264.8|2264.5|2265.5|2265.2|2265.5|2265.2|2264.7|2264.4|77
1618416230000|2021-04-14 16:03:50|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.2|2264.9|25
1618416240000|2021-04-14 16:04:00|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2264.9|2264.6|71
1618416250000|2021-04-14 16:04:10|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265|2264.7|57
1618416260000|2021-04-14 16:04:20|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|52
1618416270000|2021-04-14 16:04:30|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|5
1618416280000|2021-04-14 16:04:40|2265|2264.7|2264.5|2264.2|2265.2|2264.9|2264.5|2264.2|28
1618416290000|2021-04-14 16:04:50|2264.6|2264.3|2263.8|2263.5|2264.6|2264.3|2263.8|2263.5|65
1618416300000|2021-04-14 16:05:00|2263.5|2263.2|2263|2262.7|2263.5|2263.2|2262.9|2262.6|133
1618416310000|2021-04-14 16:05:10|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.4|2262.1|147
1618416320000|2021-04-14 16:05:20|2262.6|2262.3|2262.2|2261.9|2262.7|2262.4|2262.2|2261.9|86
1618416330000|2021-04-14 16:05:30|2262.4|2262.1|2263.1|2262.8|2263.5|2263.2|2262.3|2262|121
1618416340000|2021-04-14 16:05:40|2263.2|2262.9|2262.7|2262.4|2263.2|2262.9|2262.6|2262.3|49
1618416350000|2021-04-14 16:05:50|2262.5|2262.2|2262.5|2262.2|2262.9|2262.6|2262|2261.7|232
1618416360000|2021-04-14 16:06:00|2262.7|2262.4|2262.2|2261.9|2262.7|2262.4|2261.9|2261.6|153
1618416370000|2021-04-14 16:06:10|2262.3|2262|2261.6|2261.3|2262.6|2262.3|2261.6|2261.3|94
1618416380000|2021-04-14 16:06:20|2261.8|2261.5|2261.7|2261.4|2262.3|2262|2261.6|2261.3|82
1618416390000|2021-04-14 16:06:30|2261.4|2261.1|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|58
1618416400000|2021-04-14 16:06:40|2261.3|2261|2261.6|2261.3|2261.7|2261.4|2261|2260.7|103
1618416410000|2021-04-14 16:06:50|2261.3|2261|2260.7|2260.4|2261.5|2261.2|2260.7|2260.4|92
1618416420000|2021-04-14 16:07:00|2260.8|2260.5|2262|2261.7|2262.2|2261.9|2260.6|2260.3|99
1618416430000|2021-04-14 16:07:10|2262.1|2261.8|2263.1|2262.8|2263.3|2263|2262.1|2261.8|75
1618416440000|2021-04-14 16:07:20|2263.7|2263.4|2263.8|2263.5|2264.1|2263.8|2263.7|2263.4|81
1618416450000|2021-04-14 16:07:30|2263.4|2263.1|2263.1|2262.8|2263.6|2263.3|2263.1|2262.8|35
1618416460000|2021-04-14 16:07:40|2263.4|2263.1|2263|2262.7|2263.7|2263.4|2262.9|2262.6|46
1618416470000|2021-04-14 16:07:50|2263.1|2262.8|2263.1|2262.8|2263.3|2263|2262.9|2262.6|32
1618416480000|2021-04-14 16:08:00|2263.7|2263.4|2264.5|2264.2|2264.5|2264.2|2263.6|2263.3|57
1618416490000|2021-04-14 16:08:10|2264.4|2264.1|2264.6|2264.3|2264.7|2264.4|2264.2|2263.9|23
1618416500000|2021-04-14 16:08:20|2264.5|2264.2|2264.8|2264.5|2265|2264.7|2264.3|2264|38
1618416510000|2021-04-14 16:08:30|2264.9|2264.6|2265.2|2264.9|2265.5|2265.2|2264.9|2264.6|43
1618416520000|2021-04-14 16:08:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|65
1618416530000|2021-04-14 16:08:50|2265.1|2264.8|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|11
1618416540000|2021-04-14 16:09:00|2265.7|2265.4|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|46
1618416550000|2021-04-14 16:09:10|2265.3|2265|2265.8|2265.5|2265.9|2265.6|2265.3|2265|43
1618416560000|2021-04-14 16:09:20|2265.7|2265.4|2264.7|2264.4|2265.7|2265.4|2264.7|2264.4|22
1618416570000|2021-04-14 16:09:30|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.3|2264|34
1618416580000|2021-04-14 16:09:40|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|18
1618416590000|2021-04-14 16:09:50|2265|2264.7|2264.9|2264.6|2265.2|2264.9|2264.8|2264.5|35
1618416600000|2021-04-14 16:10:00|2264.8|2264.5|2264.6|2264.3|2265.1|2264.8|2264.4|2264.1|63
1618416610000|2021-04-14 16:10:10|2264.8|2264.5|2264.4|2264.1|2264.9|2264.6|2264.3|2264|52
1618416620000|2021-04-14 16:10:20|2264.3|2264|2264.2|2263.9|2264.5|2264.2|2263.8|2263.5|58
1618416630000|2021-04-14 16:10:30|2264|2263.7|2264.3|2264|2264.5|2264.2|2263.9|2263.6|23
1618416640000|2021-04-14 16:10:40|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.2|2263.9|55
1618416650000|2021-04-14 16:10:50|2265|2264.7|2265|2264.7|2265|2264.7|2264.6|2264.3|41
1618416660000|2021-04-14 16:11:00|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|18
1618416670000|2021-04-14 16:11:10|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.8|2264.5|28
1618416680000|2021-04-14 16:11:20|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.7|2264.4|54
1618416690000|2021-04-14 16:11:30|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|32
1618416700000|2021-04-14 16:11:40|2265.5|2265.2|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|54
1618416710000|2021-04-14 16:11:50|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|48
1618416720000|2021-04-14 16:12:00|2266.2|2265.9|2266.1|2265.8|2266.8|2266.5|2266.1|2265.8|80
1618416730000|2021-04-14 16:12:10|2265.8|2265.5|2265.3|2265|2266.1|2265.8|2265.3|2265|35
1618416740000|2021-04-14 16:12:20|2265.2|2264.9|2265.1|2264.8|2265.4|2265.1|2265|2264.7|38
1618416750000|2021-04-14 16:12:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2264.8|2264.5|33
1618416760000|2021-04-14 16:12:40|2265|2264.7|2264.8|2264.5|2265.1|2264.8|2264.7|2264.4|45
1618416770000|2021-04-14 16:12:50|2264.9|2264.6|2265.3|2265|2265.4|2265.1|2264.9|2264.6|35
1618416780000|2021-04-14 16:13:00|2265.1|2264.8|2264.3|2264|2265.1|2264.8|2264.1|2263.8|58
1618416790000|2021-04-14 16:13:10|2264.1|2263.8|2264.3|2264|2264.6|2264.3|2264.1|2263.8|54
1618416800000|2021-04-14 16:13:20|2264.2|2263.9|2264.6|2264.3|2264.8|2264.5|2264.1|2263.8|56
1618416810000|2021-04-14 16:13:30|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|111
1618416820000|2021-04-14 16:13:40|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|236
1618416830000|2021-04-14 16:13:50|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.4|2264.1|179
1618416840000|2021-04-14 16:14:00|2264.8|2264.5|2264.7|2264.4|2265.3|2265|2264.7|2264.4|125
1618416850000|2021-04-14 16:14:10|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.5|2264.2|168
1618416860000|2021-04-14 16:14:20|2265|2264.7|2264.5|2264.2|2265|2264.7|2264.5|2264.2|33
1618416870000|2021-04-14 16:14:30|2264.3|2264|2264.3|2264|2264.5|2264.2|2264.1|2263.8|64
1618416880000|2021-04-14 16:14:40|2264.4|2264.1|2263.8|2263.5|2264.5|2264.2|2263.7|2263.4|50
1618416890000|2021-04-14 16:14:50|2263.7|2263.4|2263.6|2263.3|2263.9|2263.6|2263.4|2263.1|120
1618416900000|2021-04-14 16:15:00|2263.7|2263.4|2263.2|2262.9|2263.9|2263.6|2263|2262.7|96
1618416910000|2021-04-14 16:15:10|2262.9|2262.6|2264.6|2264.3|2264.6|2264.3|2262.8|2262.5|109
1618416920000|2021-04-14 16:15:20|2264.4|2264.1|2264.7|2264.4|2265|2264.7|2264.2|2263.9|115
1618416930000|2021-04-14 16:15:30|2264.8|2264.5|2264.7|2264.4|2265.1|2264.8|2264.5|2264.2|115
1618416940000|2021-04-14 16:15:40|2264.6|2264.3|2264.4|2264.1|2264.9|2264.6|2264.2|2263.9|100
1618416950000|2021-04-14 16:15:50|2264.3|2264|2264|2263.7|2264.3|2264|2263.8|2263.5|21
1618416960000|2021-04-14 16:16:00|2264.3|2264|2264.8|2264.5|2265|2264.7|2264.3|2264|27
1618416970000|2021-04-14 16:16:10|2265|2264.7|2265.3|2265|2265.3|2265|2264.8|2264.5|37
1618416980000|2021-04-14 16:16:20|2265.4|2265.1|2265.4|2265.1|2265.8|2265.5|2265.1|2264.8|59
1618416990000|2021-04-14 16:16:30|2265.3|2265|2265.7|2265.4|2265.7|2265.4|2265.3|2265|18
1618417000000|2021-04-14 16:16:40|2265.8|2265.5|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|30
1618417010000|2021-04-14 16:16:50|2265.6|2265.3|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|36
1618417020000|2021-04-14 16:17:00|2265.1|2264.8|2265.6|2265.3|2265.8|2265.5|2265.1|2264.8|61
1618417030000|2021-04-14 16:17:10|2265.5|2265.2|2266.1|2265.8|2266.1|2265.8|2265.5|2265.2|120
1618417040000|2021-04-14 16:17:20|2266.2|2265.9|2266.5|2266.2|2266.6|2266.3|2266.2|2265.9|52
1618417050000|2021-04-14 16:17:30|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.1|2265.8|36
1618417060000|2021-04-14 16:17:40|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|8
1618417070000|2021-04-14 16:17:50|2266.9|2266.6|2267.3|2267|2267.4|2267.1|2266.9|2266.6|178
1618417080000|2021-04-14 16:18:00|2267.2|2266.9|2266.6|2266.3|2267.2|2266.9|2266.5|2266.2|69
1618417090000|2021-04-14 16:18:10|2266.5|2266.2|2266.3|2266|2266.7|2266.4|2266.3|2266|31
1618417100000|2021-04-14 16:18:20|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|12
1618417110000|2021-04-14 16:18:30|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|11
1618417120000|2021-04-14 16:18:40|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.1|2265.8|34
1618417130000|2021-04-14 16:18:50|2266.4|2266.1|2267|2266.7|2267|2266.7|2266.4|2266.1|49
1618417140000|2021-04-14 16:19:00|2267.1|2266.8|2267.1|2266.8|2267.6|2267.3|2267|2266.7|49
1618417150000|2021-04-14 16:19:10|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.9|2266.6|24
1618417160000|2021-04-14 16:19:20|2267|2266.7|2267.3|2267|2267.5|2267.2|2266.9|2266.6|39
1618417170000|2021-04-14 16:19:30|2267.4|2267.1|2268|2267.7|2268.1|2267.8|2267.4|2267.1|45
1618417180000|2021-04-14 16:19:40|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.6|2267.3|37
1618417190000|2021-04-14 16:19:50|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.8|2267.5|37
1618417200000|2021-04-14 16:20:00|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.7|2267.4|41
1618417210000|2021-04-14 16:20:10|2267.8|2267.5|2267.6|2267.3|2267.9|2267.6|2267|2266.7|56
1618417220000|2021-04-14 16:20:20|2267.5|2267.2|2266.8|2266.5|2267.5|2267.2|2266.8|2266.5|19
1618417230000|2021-04-14 16:20:30|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.6|2266.3|37
1618417240000|2021-04-14 16:20:40|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.5|2266.2|28
1618417250000|2021-04-14 16:20:50|2266.6|2266.3|2266.4|2266.1|2266.8|2266.5|2266.2|2265.9|40
1618417260000|2021-04-14 16:21:00|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.2|2265.9|46
1618417270000|2021-04-14 16:21:10|2266.2|2265.9|2266.6|2266.3|2266.8|2266.5|2266.2|2265.9|50
1618417280000|2021-04-14 16:21:20|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|37
1618417290000|2021-04-14 16:21:30|2266.5|2266.2|2266.6|2266.3|2266.9|2266.6|2266.5|2266.2|86
1618417300000|2021-04-14 16:21:40|2266.5|2266.2|2266.7|2266.4|2266.8|2266.5|2266.4|2266.1|129
1618417310000|2021-04-14 16:21:50|2266.6|2266.3|2266.5|2266.2|2266.9|2266.6|2266.4|2266.1|72
1618417320000|2021-04-14 16:22:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.3|2266|185
1618417330000|2021-04-14 16:22:10|2266.5|2266.2|2266.2|2265.9|2266.6|2266.3|2266|2265.7|62
1618417340000|2021-04-14 16:22:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2265.6|2265.3|140
1618417350000|2021-04-14 16:22:30|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.7|2265.4|124
1618417360000|2021-04-14 16:22:40|2266.1|2265.8|2266.3|2266|2266.6|2266.3|2266|2265.7|157
1618417370000|2021-04-14 16:22:50|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266|2265.7|134
1618417380000|2021-04-14 16:23:00|2266|2265.7|2266.2|2265.9|2266.5|2266.2|2266|2265.7|186
1618417390000|2021-04-14 16:23:10|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|78
1618417400000|2021-04-14 16:23:20|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|67
1618417410000|2021-04-14 16:23:30|2266|2265.7|2267.1|2266.8|2267.1|2266.8|2266|2265.7|250
1618417420000|2021-04-14 16:23:40|2267|2266.7|2267.1|2266.8|2267.4|2267.1|2266.9|2266.6|145
1618417430000|2021-04-14 16:23:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|113
1618417440000|2021-04-14 16:24:00|2267|2266.7|2267|2266.7|2267.2|2266.9|2266.6|2266.3|189
1618417450000|2021-04-14 16:24:10|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.5|2266.2|316
1618417460000|2021-04-14 16:24:20|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|90
1618417470000|2021-04-14 16:24:30|2267.2|2266.9|2266.7|2266.4|2267.2|2266.9|2266.7|2266.4|133
1618417480000|2021-04-14 16:24:40|2266.6|2266.3|2267|2266.7|2267.1|2266.8|2266.4|2266.1|213
1618417490000|2021-04-14 16:24:50|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|30
1618417500000|2021-04-14 16:25:00|2266.8|2266.5|2266.7|2266.4|2267|2266.7|2266.7|2266.4|24
1618417510000|2021-04-14 16:25:10|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.8|2266.5|32
1618417520000|2021-04-14 16:25:20|2267.4|2267.1|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|37
1618417530000|2021-04-14 16:25:30|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|34
1618417540000|2021-04-14 16:25:40|2267.5|2267.2|2267.3|2267|2267.7|2267.4|2267.3|2267|37
1618417550000|2021-04-14 16:25:50|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.3|2267|22
1618417560000|2021-04-14 16:26:00|2267.4|2267.1|2268.5|2268.2|2268.6|2268.3|2267.4|2267.1|80
1618417570000|2021-04-14 16:26:10|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.2|2267.9|40
1618417580000|2021-04-14 16:26:20|2268.2|2267.9|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|22
1618417590000|2021-04-14 16:26:30|2268.9|2268.6|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|44
1618417600000|2021-04-14 16:26:40|2268.7|2268.4|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|22
1618417610000|2021-04-14 16:26:50|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|20
1618417620000|2021-04-14 16:27:00|2269|2268.7|2269|2268.7|2269.5|2269.2|2268.9|2268.6|316
1618417630000|2021-04-14 16:27:10|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|23
1618417640000|2021-04-14 16:27:20|2269|2268.7|2268|2267.7|2269|2268.7|2268|2267.7|27
1618417650000|2021-04-14 16:27:30|2268.1|2267.8|2267.9|2267.6|2268.3|2268|2267.9|2267.6|17
1618417660000|2021-04-14 16:27:40|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|23
1618417670000|2021-04-14 16:27:50|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|23
1618417680000|2021-04-14 16:28:00|2267.4|2267.1|2266.4|2266.1|2267.4|2267.1|2266.4|2266.1|94
1618417690000|2021-04-14 16:28:10|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.3|2266|19
1618417700000|2021-04-14 16:28:20|2266.9|2266.6|2267.1|2266.8|2267.3|2267|2266.9|2266.6|23
1618417710000|2021-04-14 16:28:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.7|2266.4|35
1618417720000|2021-04-14 16:28:40|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.1|2265.8|71
1618417730000|2021-04-14 16:28:50|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|9
1618417740000|2021-04-14 16:29:00|2265.8|2265.5|2265.4|2265.1|2265.9|2265.6|2264.9|2264.6|112
1618417750000|2021-04-14 16:29:10|2265.5|2265.2|2264.9|2264.6|2265.6|2265.3|2264.9|2264.6|58
1618417760000|2021-04-14 16:29:20|2264.8|2264.5|2265.2|2264.9|2265.3|2265|2264.6|2264.3|195
1618417770000|2021-04-14 16:29:30|2265|2264.7|2265|2264.7|2265.2|2264.9|2264.8|2264.5|14
1618417780000|2021-04-14 16:29:40|2265.1|2264.8|2265.1|2264.8|2265.5|2265.2|2264.9|2264.6|18
1618417790000|2021-04-14 16:29:50|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|19
1618417800000|2021-04-14 16:30:00|2265|2264.7|2265.6|2265.3|2265.6|2265.3|2265|2264.7|24
1618417810000|2021-04-14 16:30:10|2265.4|2265.1|2265.3|2265|2265.7|2265.4|2265.3|2265|19
1618417820000|2021-04-14 16:30:20|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|13
1618417830000|2021-04-14 16:30:30|2265.2|2264.9|2265.8|2265.5|2266|2265.7|2265.2|2264.9|29
1618417840000|2021-04-14 16:30:40|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|14
1618417850000|2021-04-14 16:30:50|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.3|2265|23
1618417860000|2021-04-14 16:31:00|2265.9|2265.6|2266.2|2265.9|2266.3|2266|2265.9|2265.6|38
1618417870000|2021-04-14 16:31:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|12
1618417880000|2021-04-14 16:31:20|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|5
1618417890000|2021-04-14 16:31:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|8
1618417900000|2021-04-14 16:31:40|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|33
1618417910000|2021-04-14 16:31:50|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|21
1618417920000|2021-04-14 16:32:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|20
1618417930000|2021-04-14 16:32:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|24
1618417940000|2021-04-14 16:32:20|2265.8|2265.5|2265.3|2265|2265.8|2265.5|2265.2|2264.9|27
1618417950000|2021-04-14 16:32:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|25
1618417960000|2021-04-14 16:32:40|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|23
1618417970000|2021-04-14 16:32:50|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|10
1618417980000|2021-04-14 16:33:00|2265.5|2265.2|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|30
1618417990000|2021-04-14 16:33:10|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|7
1618418000000|2021-04-14 16:33:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|10
1618418010000|2021-04-14 16:33:30|2265.6|2265.3|2265.9|2265.6|2266.2|2265.9|2265.6|2265.3|26
1618418020000|2021-04-14 16:33:40|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.3|2265|7
1618418030000|2021-04-14 16:33:50|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.8|2264.5|22
1618418040000|2021-04-14 16:34:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|24
1618418050000|2021-04-14 16:34:10|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.7|2264.4|29
1618418060000|2021-04-14 16:34:20|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|43
1618418070000|2021-04-14 16:34:30|2264.8|2264.5|2264.7|2264.4|2265|2264.7|2264.6|2264.3|45
1618418080000|2021-04-14 16:34:40|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.3|2264|42
1618418090000|2021-04-14 16:34:50|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|21
1618418100000|2021-04-14 16:35:00|2264|2263.7|2264.3|2264|2264.3|2264|2263.7|2263.4|61
1618418110000|2021-04-14 16:35:10|2264.1|2263.8|2264.4|2264.1|2264.6|2264.3|2264|2263.7|31
1618418120000|2021-04-14 16:35:20|2264.2|2263.9|2264.7|2264.4|2264.7|2264.4|2264.2|2263.9|18
1618418130000|2021-04-14 16:35:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|14
1618418140000|2021-04-14 16:35:40|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|14
1618418150000|2021-04-14 16:35:50|2265|2264.7|2264.5|2264.2|2265.1|2264.8|2264.5|2264.2|30
1618418160000|2021-04-14 16:36:00|2264.7|2264.4|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|34
1618418170000|2021-04-14 16:36:10|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.3|2264|34
1618418180000|2021-04-14 16:36:20|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|28
1618418190000|2021-04-14 16:36:30|2264.6|2264.3|2265|2264.7|2265|2264.7|2264.6|2264.3|27
1618418200000|2021-04-14 16:36:40|2265.1|2264.8|2265.2|2264.9|2265.4|2265.1|2264.9|2264.6|33
1618418210000|2021-04-14 16:36:50|2265.3|2265|2265.2|2264.9|2265.6|2265.3|2264.9|2264.6|98
1618418220000|2021-04-14 16:37:00|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|109
1618418230000|2021-04-14 16:37:10|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.8|2264.5|70
1618418240000|2021-04-14 16:37:20|2264.8|2264.5|2264.7|2264.4|2265|2264.7|2264.6|2264.3|149
1618418250000|2021-04-14 16:37:30|2264.5|2264.2|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|130
1618418260000|2021-04-14 16:37:40|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|5
1618418270000|2021-04-14 16:37:50|2264.6|2264.3|2264.9|2264.6|2265|2264.7|2264.6|2264.3|36
1618418280000|2021-04-14 16:38:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|25
1618418290000|2021-04-14 16:38:10|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.2|2263.9|17
1618418300000|2021-04-14 16:38:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|10
1618418310000|2021-04-14 16:38:30|2264.2|2263.9|2264.3|2264|2264.5|2264.2|2264.2|2263.9|31
1618418320000|2021-04-14 16:38:40|2264.2|2263.9|2264.7|2264.4|2264.7|2264.4|2264.1|2263.8|31
1618418330000|2021-04-14 16:38:50|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|21
1618418340000|2021-04-14 16:39:00|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|18
1618418350000|2021-04-14 16:39:10|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|42
1618418360000|2021-04-14 16:39:20|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|6
1618418370000|2021-04-14 16:39:30|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|42
1618418380000|2021-04-14 16:39:40|2265|2264.7|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|22
1618418390000|2021-04-14 16:39:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|23
1618418400000|2021-04-14 16:40:00|2265.4|2265.1|2266.1|2265.8|2266.1|2265.8|2265.4|2265.1|133
1618418410000|2021-04-14 16:40:10|2266.2|2265.9|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|70
1618418420000|2021-04-14 16:40:20|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|71
1618418430000|2021-04-14 16:40:30|2267.1|2266.8|2266.8|2266.5|2267.5|2267.2|2266.8|2266.5|39
1618418440000|2021-04-14 16:40:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|36
1618418450000|2021-04-14 16:40:50|2267|2266.7|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|29
1618418460000|2021-04-14 16:41:00|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|9
1618418470000|2021-04-14 16:41:10|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|18
1618418480000|2021-04-14 16:41:20|2267.3|2267|2267.3|2267|2267.5|2267.2|2267.1|2266.8|15
1618418490000|2021-04-14 16:41:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|4
1618418500000|2021-04-14 16:41:40|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|20
1618418510000|2021-04-14 16:41:50|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|9
1618418520000|2021-04-14 16:42:00|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|26
1618418530000|2021-04-14 16:42:10|2267.4|2267.1|2267.6|2267.3|2267.7|2267.4|2267.4|2267.1|19
1618418540000|2021-04-14 16:42:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|12
1618418550000|2021-04-14 16:42:30|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|35
1618418560000|2021-04-14 16:42:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|14
1618418570000|2021-04-14 16:42:50|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.1|2266.8|14
1618418580000|2021-04-14 16:43:00|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|49
1618418590000|2021-04-14 16:43:10|2267.2|2266.9|2267.3|2267|2267.6|2267.3|2267.1|2266.8|183
1618418600000|2021-04-14 16:43:20|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|22
1618418610000|2021-04-14 16:43:30|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|11
1618418620000|2021-04-14 16:43:40|2266.9|2266.6|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|15
1618418630000|2021-04-14 16:43:50|2266.7|2266.4|2267|2266.7|2267.1|2266.8|2266.7|2266.4|15
1618418640000|2021-04-14 16:44:00|2267.1|2266.8|2267.6|2267.3|2267.6|2267.3|2267.1|2266.8|48
1618418650000|2021-04-14 16:44:10|2267.8|2267.5|2269|2268.7|2269|2268.7|2267.7|2267.4|26
1618418660000|2021-04-14 16:44:20|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|11
1618418670000|2021-04-14 16:44:30|2268.7|2268.4|2268.3|2268|2268.8|2268.5|2268.3|2268|66
1618418680000|2021-04-14 16:44:40|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.1|2267.8|12
1618418690000|2021-04-14 16:44:50|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|3
1618418700000|2021-04-14 16:45:00|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|37
1618418710000|2021-04-14 16:45:10|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|25
1618418720000|2021-04-14 16:45:20|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|19
1618418730000|2021-04-14 16:45:30|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|12
1618418740000|2021-04-14 16:45:40|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|19
1618418750000|2021-04-14 16:45:50|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|23
1618418760000|2021-04-14 16:46:00|2268.8|2268.5|2269.8|2269.5|2269.8|2269.5|2268.8|2268.5|52
1618418770000|2021-04-14 16:46:10|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.7|2269.4|24
1618418780000|2021-04-14 16:46:20|2269.9|2269.6|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|60
1618418790000|2021-04-14 16:46:30|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.5|2269.2|14
1618418800000|2021-04-14 16:46:40|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|10
1618418810000|2021-04-14 16:46:50|2269.5|2269.2|2269.3|2269|2269.6|2269.3|2269.3|2269|17
1618418820000|2021-04-14 16:47:00|2269|2268.7|2269.5|2269.2|2269.5|2269.2|2269|2268.7|20
1618418830000|2021-04-14 16:47:10|2269.6|2269.3|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|5
1618418840000|2021-04-14 16:47:20|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|19
1618418850000|2021-04-14 16:47:30|2269.4|2269.1|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|26
1618418860000|2021-04-14 16:47:40|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.3|2269|47
1618418870000|2021-04-14 16:47:50|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|14
1618418880000|2021-04-14 16:48:00|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|22
1618418890000|2021-04-14 16:48:10|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|9
1618418900000|2021-04-14 16:48:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|17
1618418910000|2021-04-14 16:48:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|4
1618418920000|2021-04-14 16:48:40|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|17
1618418930000|2021-04-14 16:48:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|11
1618418940000|2021-04-14 16:49:00|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.5|2268.2|36
1618418950000|2021-04-14 16:49:10|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|17
1618418960000|2021-04-14 16:49:20|2268.6|2268.3|2268.1|2267.8|2268.6|2268.3|2268.1|2267.8|15
1618418970000|2021-04-14 16:49:30|2268.3|2268|2268.6|2268.3|2268.7|2268.4|2268.3|2268|33
1618418980000|2021-04-14 16:49:40|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|11
1618418990000|2021-04-14 16:49:50|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|15
1618419000000|2021-04-14 16:50:00|2268.3|2268|2268.6|2268.3|2268.9|2268.6|2268.3|2268|36
1618419010000|2021-04-14 16:50:10|2268.8|2268.5|2269.3|2269|2269.7|2269.4|2268.8|2268.5|86
1618419020000|2021-04-14 16:50:20|2269.4|2269.1|2269.3|2269|2269.6|2269.3|2269.3|2269|17
1618419030000|2021-04-14 16:50:30|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|6
1618419040000|2021-04-14 16:50:40|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|15
1618419050000|2021-04-14 16:50:50|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|15
1618419060000|2021-04-14 16:51:00|2268.5|2268.2|2269|2268.7|2269|2268.7|2268.5|2268.2|19
1618419070000|2021-04-14 16:51:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|11
1618419080000|2021-04-14 16:51:20|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|14
1618419090000|2021-04-14 16:51:30|2269|2268.7|2269|2268.7|2269|2268.7|2268.8|2268.5|13
1618419100000|2021-04-14 16:51:40|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2268.9|2268.6|6
1618419110000|2021-04-14 16:51:50|2268.8|2268.5|2268.2|2267.9|2268.8|2268.5|2268.2|2267.9|33
1618419120000|2021-04-14 16:52:00|2267.8|2267.5|2267.5|2267.2|2267.9|2267.6|2267.4|2267.1|53
1618419130000|2021-04-14 16:52:10|2267.4|2267.1|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|46
1618419140000|2021-04-14 16:52:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|13
1618419150000|2021-04-14 16:52:30|2267|2266.7|2267.2|2266.9|2267.3|2267|2266.8|2266.5|76
1618419160000|2021-04-14 16:52:40|2267.3|2267|2267.9|2267.6|2267.9|2267.6|2267.3|2267|14
1618419170000|2021-04-14 16:52:50|2268|2267.7|2267.4|2267.1|2268|2267.7|2267.3|2267|25
1618419180000|2021-04-14 16:53:00|2267.5|2267.2|2267.5|2267.2|2267.7|2267.4|2267.2|2266.9|202
1618419190000|2021-04-14 16:53:10|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.1|2266.8|133
1618419200000|2021-04-14 16:53:20|2267.3|2267|2267|2266.7|2267.7|2267.4|2267|2266.7|58
1618419210000|2021-04-14 16:53:30|2266.9|2266.6|2266.9|2266.6|2267.3|2267|2266.9|2266.6|15
1618419220000|2021-04-14 16:53:40|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|16
1618419230000|2021-04-14 16:53:50|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|6
1618419240000|2021-04-14 16:54:00|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|9
1618419250000|2021-04-14 16:54:10|2267.3|2267|2267|2266.7|2267.3|2267|2267|2266.7|14
1618419260000|2021-04-14 16:54:20|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|24
1618419270000|2021-04-14 16:54:30|2267.3|2267|2267.1|2266.8|2267.3|2267|2266.8|2266.5|35
1618419280000|2021-04-14 16:54:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|13
1618419290000|2021-04-14 16:54:50|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|16
1618419300000|2021-04-14 16:55:00|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.1|2266.8|38
1618419310000|2021-04-14 16:55:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|12
1618419320000|2021-04-14 16:55:20|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.3|2267|17
1618419330000|2021-04-14 16:55:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|12
1618419340000|2021-04-14 16:55:40|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|17
1618419350000|2021-04-14 16:55:50|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|18
1618419360000|2021-04-14 16:56:00|2267.1|2266.8|2267.1|2266.8|2267.4|2267.1|2266.9|2266.6|51
1618419370000|2021-04-14 16:56:10|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|34
1618419380000|2021-04-14 16:56:20|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|22
1618419390000|2021-04-14 16:56:30|2267|2266.7|2266.5|2266.2|2267|2266.7|2266.5|2266.2|43
1618419400000|2021-04-14 16:56:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.3|2266|32
1618419410000|2021-04-14 16:56:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|16
1618419420000|2021-04-14 16:57:00|2266.4|2266.1|2267|2266.7|2267.1|2266.8|2266.4|2266.1|31
1618419430000|2021-04-14 16:57:10|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.7|2266.4|32
1618419440000|2021-04-14 16:57:20|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|10
1618419450000|2021-04-14 16:57:30|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.7|2266.4|21
1618419460000|2021-04-14 16:57:40|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|23
1618419470000|2021-04-14 16:57:50|2266.3|2266|2266.5|2266.2|2266.7|2266.4|2266.3|2266|34
1618419480000|2021-04-14 16:58:00|2266.4|2266.1|2265.9|2265.6|2266.5|2266.2|2265.9|2265.6|30
1618419490000|2021-04-14 16:58:10|2265.8|2265.5|2265.8|2265.5|2266|2265.7|2265.8|2265.5|24
1618419500000|2021-04-14 16:58:20|2265.9|2265.6|2265.1|2264.8|2265.9|2265.6|2265.1|2264.8|28
1618419510000|2021-04-14 16:58:30|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|32
1618419520000|2021-04-14 16:58:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|15
1618419530000|2021-04-14 16:58:50|2265.7|2265.4|2266.1|2265.8|2266.6|2266.3|2265.7|2265.4|112
1618419540000|2021-04-14 16:59:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|47
1618419550000|2021-04-14 16:59:10|2266|2265.7|2266.4|2266.1|2266.4|2266.1|2266|2265.7|13
1618419560000|2021-04-14 16:59:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|15
1618419570000|2021-04-14 16:59:30|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|23
1618419580000|2021-04-14 16:59:40|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|23
1618419590000|2021-04-14 16:59:50|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|22
1618419600000|2021-04-14 17:00:00|2266.9|2266.6|2267.1|2266.8|2267.4|2267.1|2266.9|2266.6|56
1618419610000|2021-04-14 17:00:10|2267|2266.7|2266.4|2266.1|2267|2266.7|2266.4|2266.1|22
1618419620000|2021-04-14 17:00:20|2266.5|2266.2|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|36
1618419630000|2021-04-14 17:00:30|2266.3|2266|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|21
1618419640000|2021-04-14 17:00:40|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|39
1618419650000|2021-04-14 17:00:50|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.5|2265.2|36
1618419660000|2021-04-14 17:01:00|2265.4|2265.1|2265.7|2265.4|2265.8|2265.5|2264.9|2264.6|66
1618419670000|2021-04-14 17:01:10|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|31
1618419680000|2021-04-14 17:01:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|16
1618419690000|2021-04-14 17:01:30|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|13
1618419700000|2021-04-14 17:01:40|2265.2|2264.9|2264.2|2263.9|2265.2|2264.9|2264.2|2263.9|41
1618419710000|2021-04-14 17:01:50|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2264.1|2263.8|76
1618419720000|2021-04-14 17:02:00|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.3|2264|23
1618419730000|2021-04-14 17:02:10|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|50
1618419740000|2021-04-14 17:02:20|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.6|2264.3|31
1618419750000|2021-04-14 17:02:30|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|32
1618419760000|2021-04-14 17:02:40|2265|2264.7|2264.6|2264.3|2265.1|2264.8|2264.6|2264.3|23
1618419770000|2021-04-14 17:02:50|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264|2263.7|55
1618419780000|2021-04-14 17:03:00|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|22
1618419790000|2021-04-14 17:03:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|6
1618419800000|2021-04-14 17:03:20|2264.3|2264|2264.3|2264|2264.5|2264.2|2264.2|2263.9|22
1618419810000|2021-04-14 17:03:30|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.6|2263.3|73
1618419820000|2021-04-14 17:03:40|2263.7|2263.4|2263|2262.7|2263.7|2263.4|2263|2262.7|59
1618419830000|2021-04-14 17:03:50|2262.9|2262.6|2263.2|2262.9|2263.4|2263.1|2262.9|2262.6|44
1618419840000|2021-04-14 17:04:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|24
1618419850000|2021-04-14 17:04:10|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263.3|2263|30
1618419860000|2021-04-14 17:04:20|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|41
1618419870000|2021-04-14 17:04:30|2263.7|2263.4|2263.9|2263.6|2264|2263.7|2263.7|2263.4|6
1618419880000|2021-04-14 17:04:40|2263.8|2263.5|2262.9|2262.6|2263.8|2263.5|2262.8|2262.5|56
1618419890000|2021-04-14 17:04:50|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|8
1618419900000|2021-04-14 17:05:00|2263|2262.7|2263.4|2263.1|2263.7|2263.4|2262.9|2262.6|52
1618419910000|2021-04-14 17:05:10|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2263.3|2263|26
1618419920000|2021-04-14 17:05:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.3|2263|59
1618419930000|2021-04-14 17:05:30|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|6
1618419940000|2021-04-14 17:05:40|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|10
1618419950000|2021-04-14 17:05:50|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.2|2263.9|17
1618419960000|2021-04-14 17:06:00|2264.6|2264.3|2264.7|2264.4|2265.1|2264.8|2264.6|2264.3|100
1618419970000|2021-04-14 17:06:10|2264.8|2264.5|2265.4|2265.1|2265.4|2265.1|2264.8|2264.5|24
1618419980000|2021-04-14 17:06:20|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265|2264.7|14
1618419990000|2021-04-14 17:06:30|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.3|2265|8
1618420000000|2021-04-14 17:06:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|10
1618420010000|2021-04-14 17:06:50|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|14
1618420020000|2021-04-14 17:07:00|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.3|2265|52
1618420030000|2021-04-14 17:07:10|2265.4|2265.1|2265.7|2265.4|2265.9|2265.6|2265.4|2265.1|58
1618420040000|2021-04-14 17:07:20|2265.6|2265.3|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|21
1618420050000|2021-04-14 17:07:30|2265.7|2265.4|2265.9|2265.6|2266|2265.7|2265.7|2265.4|38
1618420060000|2021-04-14 17:07:40|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|15
1618420070000|2021-04-14 17:07:50|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|10
1618420080000|2021-04-14 17:08:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|30
1618420090000|2021-04-14 17:08:10|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|12
1618420100000|2021-04-14 17:08:20|2265.4|2265.1|2264.9|2264.6|2265.4|2265.1|2264.9|2264.6|30
1618420110000|2021-04-14 17:08:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|27
1618420120000|2021-04-14 17:08:40|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|36
1618420130000|2021-04-14 17:08:50|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|7
1618420140000|2021-04-14 17:09:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.8|2264.5|40
1618420150000|2021-04-14 17:09:10|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|9
1618420160000|2021-04-14 17:09:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|10
1618420170000|2021-04-14 17:09:30|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|7
1618420180000|2021-04-14 17:09:40|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|17
1618420190000|2021-04-14 17:09:50|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|6
1618420200000|2021-04-14 17:10:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|18
1618420210000|2021-04-14 17:10:10|2264.8|2264.5|2264.9|2264.6|2265.1|2264.8|2264.7|2264.4|66
1618420220000|2021-04-14 17:10:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|24
1618420230000|2021-04-14 17:10:30|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.3|2265|14
1618420240000|2021-04-14 17:10:40|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|12
1618420250000|2021-04-14 17:10:50|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|11
1618420260000|2021-04-14 17:11:00|2265|2264.7|2265|2264.7|2265.4|2265.1|2265|2264.7|30
1618420270000|2021-04-14 17:11:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|24
1618420280000|2021-04-14 17:11:20|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|10
1618420290000|2021-04-14 17:11:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|7
1618420300000|2021-04-14 17:11:40|2265.1|2264.8|2264.6|2264.3|2265.1|2264.8|2264.6|2264.3|51
1618420310000|2021-04-14 17:11:50|2264.5|2264.2|2264.8|2264.5|2265|2264.7|2264.5|2264.2|24
1618420320000|2021-04-14 17:12:00|2264.9|2264.6|2265.1|2264.8|2265.3|2265|2264.8|2264.5|24
1618420330000|2021-04-14 17:12:10|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|10
1618420340000|2021-04-14 17:12:20|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|4
1618420350000|2021-04-14 17:12:30|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.7|2264.4|10
1618420360000|2021-04-14 17:12:40|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|16
1618420370000|2021-04-14 17:12:50|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|15
1618420380000|2021-04-14 17:13:00|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|13
1618420390000|2021-04-14 17:13:10|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|7
1618420400000|2021-04-14 17:13:20|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|12
1618420410000|2021-04-14 17:13:30|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|7
1618420420000|2021-04-14 17:13:40|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|10
1618420430000|2021-04-14 17:13:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|6
1618420440000|2021-04-14 17:14:00|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|17
1618420450000|2021-04-14 17:14:10|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|14
1618420460000|2021-04-14 17:14:20|2265|2264.7|2265.3|2265|2265.3|2265|2265|2264.7|21
1618420470000|2021-04-14 17:14:30|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|24
1618420480000|2021-04-14 17:14:40|||||||||16
1618420490000|2021-04-14 17:14:50|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|13
1618420500000|2021-04-14 17:15:00|2265.2|2264.9|2265.6|2265.3|2265.7|2265.4|2265.1|2264.8|30
1618420510000|2021-04-14 17:15:10|2265.7|2265.4|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|66
1618420520000|2021-04-14 17:15:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.8|2265.5|52
1618420530000|2021-04-14 17:15:30|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|27
1618420540000|2021-04-14 17:15:40|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|15
1618420550000|2021-04-14 17:15:50|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|27
1618420560000|2021-04-14 17:16:00|2265.6|2265.3|2266.6|2266.3|2266.7|2266.4|2265.6|2265.3|69
1618420570000|2021-04-14 17:16:10|2266.5|2266.2|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|35
1618420580000|2021-04-14 17:16:20|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|24
1618420590000|2021-04-14 17:16:30|2266.7|2266.4|2266.2|2265.9|2266.7|2266.4|2266.2|2265.9|19
1618420600000|2021-04-14 17:16:40|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|17
1618420610000|2021-04-14 17:16:50|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2266|2265.7|20
1618420620000|2021-04-14 17:17:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|17
1618420630000|2021-04-14 17:17:10|2266.1|2265.8|2266.6|2266.3|2266.8|2266.5|2266.1|2265.8|58
1618420640000|2021-04-14 17:17:20|2266.7|2266.4|2267|2266.7|2267.1|2266.8|2266.7|2266.4|29
1618420650000|2021-04-14 17:17:30|2266.9|2266.6|2267.3|2267|2267.4|2267.1|2266.7|2266.4|40
1618420660000|2021-04-14 17:17:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|18
1618420670000|2021-04-14 17:17:50|2267|2266.7|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|36
1618420680000|2021-04-14 17:18:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|46
1618420690000|2021-04-14 17:18:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|20
1618420700000|2021-04-14 17:18:20|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|21
1618420710000|2021-04-14 17:18:30|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|6
1618420720000|2021-04-14 17:18:40|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.9|2266.6|34
1618420730000|2021-04-14 17:18:50|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|27
1618420740000|2021-04-14 17:19:00|2267.2|2266.9|2267.5|2267.2|2267.7|2267.4|2267.2|2266.9|41
1618420750000|2021-04-14 17:19:10|2267.6|2267.3|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|21
1618420760000|2021-04-14 17:19:20|2267|2266.7|2267.7|2267.4|2267.7|2267.4|2267|2266.7|24
1618420770000|2021-04-14 17:19:30|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|15
1618420780000|2021-04-14 17:19:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|12
1618420790000|2021-04-14 17:19:50|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.6|2267.3|17
1618420800000|2021-04-14 17:20:00|2267.9|2267.6|2268.2|2267.9|2268.5|2268.2|2267.9|2267.6|63
1618420810000|2021-04-14 17:20:10|2268.3|2268|2268.8|2268.5|2268.8|2268.5|2268.3|2268|17
1618420820000|2021-04-14 17:20:20|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|14
1618420830000|2021-04-14 17:20:30|2268.7|2268.4|2268.2|2267.9|2268.8|2268.5|2268.1|2267.8|21
1618420840000|2021-04-14 17:20:40|2268.3|2268|2268.3|2268|2268.3|2268|2267.8|2267.5|32
1618420850000|2021-04-14 17:20:50|2268.4|2268.1|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|29
1618420860000|2021-04-14 17:21:00|2268.4|2268.1|2268.9|2268.6|2269|2268.7|2268.3|2268|45
1618420870000|2021-04-14 17:21:10|2268.8|2268.5|2269|2268.7|2269.2|2268.9|2268.8|2268.5|31
1618420880000|2021-04-14 17:21:20|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|32
1618420890000|2021-04-14 17:21:30|2269.2|2268.9|2269.3|2269|2269.5|2269.2|2269.1|2268.8|81
1618420900000|2021-04-14 17:21:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|135
1618420910000|2021-04-14 17:21:50|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.5|2268.2|56
1618420920000|2021-04-14 17:22:00|2268.8|2268.5|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|12
1618420930000|2021-04-14 17:22:10|2268.9|2268.6|2269|2268.7|2269.2|2268.9|2268.9|2268.6|13
1618420940000|2021-04-14 17:22:20|2269.1|2268.8|2269.4|2269.1|2269.6|2269.3|2269.1|2268.8|19
1618420950000|2021-04-14 17:22:30|2269.6|2269.3|2269.6|2269.3|2269.8|2269.5|2269.4|2269.1|29
1618420960000|2021-04-14 17:22:40|2269.4|2269.1|2269|2268.7|2269.4|2269.1|2269|2268.7|12
1618420970000|2021-04-14 17:22:50|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|9
1618420980000|2021-04-14 17:23:00|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|19
1618420990000|2021-04-14 17:23:10|2269.9|2269.6|2269.3|2269|2269.9|2269.6|2269.3|2269|16
1618421000000|2021-04-14 17:23:20|2269.6|2269.3|2269|2268.7|2269.6|2269.3|2269|2268.7|16
1618421010000|2021-04-14 17:23:30|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|33
1618421020000|2021-04-14 17:23:40|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|9
1618421030000|2021-04-14 17:23:50|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|14
1618421040000|2021-04-14 17:24:00|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|41
1618421050000|2021-04-14 17:24:10|2267.9|2267.6|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|36
1618421060000|2021-04-14 17:24:20|||||||||9
1618421070000|2021-04-14 17:24:30|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|31
1618421080000|2021-04-14 17:24:40|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|33
1618421090000|2021-04-14 17:24:50|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.8|2267.5|30
1618421100000|2021-04-14 17:25:00|2267.9|2267.6|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|21
1618421110000|2021-04-14 17:25:10|2267.7|2267.4|2267|2266.7|2267.7|2267.4|2267|2266.7|76
1618421120000|2021-04-14 17:25:20|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.9|2266.6|74
1618421130000|2021-04-14 17:25:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|10
1618421140000|2021-04-14 17:25:40|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.2|2266.9|24
1618421150000|2021-04-14 17:25:50|2267.4|2267.1|2267|2266.7|2267.4|2267.1|2267|2266.7|24
1618421160000|2021-04-14 17:26:00|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|17
1618421170000|2021-04-14 17:26:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|37
1618421180000|2021-04-14 17:26:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|6
1618421190000|2021-04-14 17:26:30|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|11
1618421200000|2021-04-14 17:26:40|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|13
1618421210000|2021-04-14 17:26:50|2267|2266.7|2267.4|2267.1|2267.4|2267.1|2267|2266.7|15
1618421220000|2021-04-14 17:27:00|2267.5|2267.2|2266.9|2266.6|2267.5|2267.2|2266.9|2266.6|29
1618421230000|2021-04-14 17:27:10|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|7
1618421240000|2021-04-14 17:27:20|2266.8|2266.5|2266.7|2266.4|2267|2266.7|2266.7|2266.4|13
1618421250000|2021-04-14 17:27:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|22
1618421260000|2021-04-14 17:27:40|2266.7|2266.4|2267.1|2266.8|2267.2|2266.9|2266.7|2266.4|18
1618421270000|2021-04-14 17:27:50|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|4
1618421280000|2021-04-14 17:28:00|2267|2266.7|2267.6|2267.3|2267.6|2267.3|2267|2266.7|20
1618421290000|2021-04-14 17:28:10|2267.3|2267|2267.3|2267|2267.5|2267.2|2267.2|2266.9|18
1618421300000|2021-04-14 17:28:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|11
1618421310000|2021-04-14 17:28:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1618421320000|2021-04-14 17:28:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.7|2266.4|26
1618421330000|2021-04-14 17:28:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|19
1618421340000|2021-04-14 17:29:00|2266.7|2266.4|2266.1|2265.8|2266.7|2266.4|2266.1|2265.8|33
1618421350000|2021-04-14 17:29:10|2266.3|2266|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|21
1618421360000|2021-04-14 17:29:20|2266|2265.7|2266.4|2266.1|2266.6|2266.3|2266|2265.7|20
1618421370000|2021-04-14 17:29:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|8
1618421380000|2021-04-14 17:29:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|11
1618421390000|2021-04-14 17:29:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|62
1618421400000|2021-04-14 17:30:00|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|47
1618421410000|2021-04-14 17:30:10|2265.5|2265.2|2265.3|2265|2265.6|2265.3|2265.3|2265|28
1618421420000|2021-04-14 17:30:20|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|18
1618421430000|2021-04-14 17:30:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|11
1618421440000|2021-04-14 17:30:40|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|12
1618421450000|2021-04-14 17:30:50|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2264.9|2264.6|21
1618421460000|2021-04-14 17:31:00|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.5|2264.2|55
1618421470000|2021-04-14 17:31:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|54
1618421480000|2021-04-14 17:31:20|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.2|2263.9|16
1618421490000|2021-04-14 17:31:30|2264.5|2264.2|2265|2264.7|2265|2264.7|2264.5|2264.2|41
1618421500000|2021-04-14 17:31:40|2265.1|2264.8|2265.3|2265|2265.5|2265.2|2265.1|2264.8|37
1618421510000|2021-04-14 17:31:50|2265.6|2265.3|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|52
1618421520000|2021-04-14 17:32:00|2265.9|2265.6|2266.4|2266.1|2266.4|2266.1|2265.9|2265.6|23
1618421530000|2021-04-14 17:32:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|11
1618421540000|2021-04-14 17:32:20|2266.4|2266.1|2265.4|2265.1|2266.4|2266.1|2265.4|2265.1|35
1618421550000|2021-04-14 17:32:30|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.3|2265|9
1618421560000|2021-04-14 17:32:40|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|18
1618421570000|2021-04-14 17:32:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|8
1618421580000|2021-04-14 17:33:00|2264.9|2264.6|2264.2|2263.9|2265|2264.7|2264.2|2263.9|100
1618421590000|2021-04-14 17:33:10|2264.3|2264|2264.9|2264.6|2264.9|2264.6|2264.2|2263.9|65
1618421600000|2021-04-14 17:33:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|12
1618421610000|2021-04-14 17:33:30|2264.4|2264.1|2264|2263.7|2264.5|2264.2|2264|2263.7|25
1618421620000|2021-04-14 17:33:40|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|59
1618421630000|2021-04-14 17:33:50|2264|2263.7|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|34
1618421640000|2021-04-14 17:34:00|2264.1|2263.8|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|50
1618421650000|2021-04-14 17:34:10|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|9
1618421660000|2021-04-14 17:34:20|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|34
1618421670000|2021-04-14 17:34:30|2264.4|2264.1|2264.3|2264|2264.7|2264.4|2264.3|2264|16
1618421680000|2021-04-14 17:34:40|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2263.8|2263.5|31
1618421690000|2021-04-14 17:34:50|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|28
1618421700000|2021-04-14 17:35:00|2263.7|2263.4|2263.7|2263.4|2264|2263.7|2263.5|2263.2|55
1618421710000|2021-04-14 17:35:10|2263.5|2263.2|2262.5|2262.2|2263.6|2263.3|2262.3|2262|335
1618421720000|2021-04-14 17:35:20|2262.4|2262.1|2262.8|2262.5|2263|2262.7|2262.4|2262.1|49
1618421730000|2021-04-14 17:35:30|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.6|2262.3|44
1618421740000|2021-04-14 17:35:40|2262.9|2262.6|2263.1|2262.8|2263.3|2263|2262.7|2262.4|34
1618421750000|2021-04-14 17:35:50|2263|2262.7|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|19
1618421760000|2021-04-14 17:36:00|2262.6|2262.3|2263.1|2262.8|2263.2|2262.9|2262.6|2262.3|25
1618421770000|2021-04-14 17:36:10|2263.2|2262.9|2263.7|2263.4|2263.8|2263.5|2263.2|2262.9|33
1618421780000|2021-04-14 17:36:20|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.6|2263.3|34
1618421790000|2021-04-14 17:36:30|2263.8|2263.5|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|15
1618421800000|2021-04-14 17:36:40|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|8
1618421810000|2021-04-14 17:36:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|8
1618421820000|2021-04-14 17:37:00|2264|2263.7|2263.6|2263.3|2264|2263.7|2263.6|2263.3|12
1618421830000|2021-04-14 17:37:10|2263.8|2263.5|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|15
1618421840000|2021-04-14 17:37:20|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|17
1618421850000|2021-04-14 17:37:30|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|14
1618421860000|2021-04-14 17:37:40|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|7
1618421870000|2021-04-14 17:37:50|2263.2|2262.9|2262.8|2262.5|2263.2|2262.9|2262.7|2262.4|19
1618421880000|2021-04-14 17:38:00|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|14
1618421890000|2021-04-14 17:38:10|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|15
1618421900000|2021-04-14 17:38:20|2262.8|2262.5|2262.4|2262.1|2262.8|2262.5|2262.3|2262|24
1618421910000|2021-04-14 17:38:30|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.3|2262|28
1618421920000|2021-04-14 17:38:40|2262.4|2262.1|2262.6|2262.3|2262.8|2262.5|2262.4|2262.1|43
1618421930000|2021-04-14 17:38:50|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.7|2262.4|27
1618421940000|2021-04-14 17:39:00|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263|2262.7|47
1618421950000|2021-04-14 17:39:10|2263.5|2263.2|2263.7|2263.4|2263.9|2263.6|2263.5|2263.2|45
1618421960000|2021-04-14 17:39:20|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|26
1618421970000|2021-04-14 17:39:30|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.2|2263.9|58
1618421980000|2021-04-14 17:39:40|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264|2263.7|51
1618421990000|2021-04-14 17:39:50|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|67
1618422000000|2021-04-14 17:40:00|2264.1|2263.8|2264.5|2264.2|2264.7|2264.4|2264.1|2263.8|67
1618422010000|2021-04-14 17:40:10|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|29
1618422020000|2021-04-14 17:40:20|2264.4|2264.1|2263.7|2263.4|2264.4|2264.1|2263.5|2263.2|71
1618422030000|2021-04-14 17:40:30|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.2|2262.9|37
1618422040000|2021-04-14 17:40:40|2263.4|2263.1|2264|2263.7|2264|2263.7|2263.4|2263.1|44
1618422050000|2021-04-14 17:40:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|5
1618422060000|2021-04-14 17:41:00|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|22
1618422070000|2021-04-14 17:41:10|2263.6|2263.3|2263.7|2263.4|2264|2263.7|2263.6|2263.3|16
1618422080000|2021-04-14 17:41:20|2263.8|2263.5|2263.8|2263.5|2264|2263.7|2263.8|2263.5|8
1618422090000|2021-04-14 17:41:30|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|12
1618422100000|2021-04-14 17:41:40|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|17
1618422110000|2021-04-14 17:41:50|2263.7|2263.4|2263.9|2263.6|2264.1|2263.8|2263.7|2263.4|10
1618422120000|2021-04-14 17:42:00|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.4|2263.1|56
1618422130000|2021-04-14 17:42:10|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|31
1618422140000|2021-04-14 17:42:20|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.3|2264|28
1618422150000|2021-04-14 17:42:30|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|41
1618422160000|2021-04-14 17:42:40|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|37
1618422170000|2021-04-14 17:42:50|2264.8|2264.5|2264.7|2264.4|2265|2264.7|2264.7|2264.4|27
1618422180000|2021-04-14 17:43:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|28
1618422190000|2021-04-14 17:43:10|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|38
1618422200000|2021-04-14 17:43:20|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|24
1618422210000|2021-04-14 17:43:30|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|13
1618422220000|2021-04-14 17:43:40|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.9|2264.6|24
1618422230000|2021-04-14 17:43:50|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|15
1618422240000|2021-04-14 17:44:00|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|19
1618422250000|2021-04-14 17:44:10|2265.9|2265.6|2264.8|2264.5|2265.9|2265.6|2264.8|2264.5|41
1618422260000|2021-04-14 17:44:20|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.2|2263.9|40
1618422270000|2021-04-14 17:44:30|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|27
1618422280000|2021-04-14 17:44:40|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|6
1618422290000|2021-04-14 17:44:50|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|9
1618422300000|2021-04-14 17:45:00|2264.5|2264.2|2264|2263.7|2264.5|2264.2|2264|2263.7|29
1618422310000|2021-04-14 17:45:10|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|10
1618422320000|2021-04-14 17:45:20|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|9
1618422330000|2021-04-14 17:45:30|2264.5|2264.2|2265.7|2265.4|2265.7|2265.4|2264.5|2264.2|25
1618422340000|2021-04-14 17:45:40|2265.5|2265.2|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|28
1618422350000|2021-04-14 17:45:50|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.3|2265|32
1618422360000|2021-04-14 17:46:00|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|25
1618422370000|2021-04-14 17:46:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|18
1618422380000|2021-04-14 17:46:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|18
1618422390000|2021-04-14 17:46:30|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|24
1618422400000|2021-04-14 17:46:40|2266.1|2265.8|2265.8|2265.5|2266.3|2266|2265.8|2265.5|25
1618422410000|2021-04-14 17:46:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|6
1618422420000|2021-04-14 17:47:00|2265.9|2265.6|2265.5|2265.2|2266.1|2265.8|2265.5|2265.2|35
1618422430000|2021-04-14 17:47:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|27
1618422440000|2021-04-14 17:47:20|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|6
1618422450000|2021-04-14 17:47:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|4
1618422460000|2021-04-14 17:47:40|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|11
1618422470000|2021-04-14 17:47:50|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|6
1618422480000|2021-04-14 17:48:00|2266.1|2265.8|2266.9|2266.6|2266.9|2266.6|2266.1|2265.8|50
1618422490000|2021-04-14 17:48:10|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|18
1618422500000|2021-04-14 17:48:20|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|40
1618422510000|2021-04-14 17:48:30|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|25
1618422520000|2021-04-14 17:48:40|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.4|2266.1|40
1618422530000|2021-04-14 17:48:50|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|177
1618422540000|2021-04-14 17:49:00|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.2|2265.9|30
1618422550000|2021-04-14 17:49:10|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.3|2266|24
1618422560000|2021-04-14 17:49:20|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|15
1618422570000|2021-04-14 17:49:30|2266.4|2266.1|2265.9|2265.6|2266.4|2266.1|2265.8|2265.5|117
1618422580000|2021-04-14 17:49:40|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|14
1618422590000|2021-04-14 17:49:50|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|21
1618422600000|2021-04-14 17:50:00|2265.9|2265.6|2266.3|2266|2266.3|2266|2265.8|2265.5|40
1618422610000|2021-04-14 17:50:10|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|8
1618422620000|2021-04-14 17:50:20|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.7|2266.4|13
1618422630000|2021-04-14 17:50:30|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|13
1618422640000|2021-04-14 17:50:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|5
1618422650000|2021-04-14 17:50:50|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|17
1618422660000|2021-04-14 17:51:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|6
1618422670000|2021-04-14 17:51:10|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.3|2266|16
1618422680000|2021-04-14 17:51:20|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|13
1618422690000|2021-04-14 17:51:30|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|9
1618422700000|2021-04-14 17:51:40|2266.3|2266|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|40
1618422710000|2021-04-14 17:51:50|2265.9|2265.6|2266.2|2265.9|2266.4|2266.1|2265.9|2265.6|41
1618422720000|2021-04-14 17:52:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|13
1618422730000|2021-04-14 17:52:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|29
1618422740000|2021-04-14 17:52:20|2266.4|2266.1|2265.8|2265.5|2266.4|2266.1|2265.8|2265.5|90
1618422750000|2021-04-14 17:52:30|2265.7|2265.4|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|228
1618422760000|2021-04-14 17:52:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|328
1618422770000|2021-04-14 17:52:50|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.7|2264.4|215
1618422780000|2021-04-14 17:53:00|2265|2264.7|2264.2|2263.9|2265.3|2265|2264.2|2263.9|191
1618422790000|2021-04-14 17:53:10|2264.3|2264|2263.5|2263.2|2264.3|2264|2263.5|2263.2|102
1618422800000|2021-04-14 17:53:20|2263.8|2263.5|2263|2262.7|2263.9|2263.6|2262.8|2262.5|150
1618422810000|2021-04-14 17:53:30|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2262.9|2262.6|67
1618422820000|2021-04-14 17:53:40|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|24
1618422830000|2021-04-14 17:53:50|2263.6|2263.3|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|11
1618422840000|2021-04-14 17:54:00|2263.6|2263.3|2263|2262.7|2263.7|2263.4|2262.9|2262.6|72
1618422850000|2021-04-14 17:54:10|2263.2|2262.9|2262.8|2262.5|2263.2|2262.9|2262.8|2262.5|30
1618422860000|2021-04-14 17:54:20|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|14
1618422870000|2021-04-14 17:54:30|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|6
1618422880000|2021-04-14 17:54:40|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|22
1618422890000|2021-04-14 17:54:50|2262.9|2262.6|2263.4|2263.1|2263.4|2263.1|2262.8|2262.5|19
1618422900000|2021-04-14 17:55:00|2264|2263.7|2263.7|2263.4|2264.3|2264|2263.7|2263.4|54
1618422910000|2021-04-14 17:55:10|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.8|2263.5|14
1618422920000|2021-04-14 17:55:20|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|16
1618422930000|2021-04-14 17:55:30|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|12
1618422940000|2021-04-14 17:55:40|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|10
1618422950000|2021-04-14 17:55:50|2262.9|2262.6|2263.4|2263.1|2263.4|2263.1|2262.7|2262.4|20
1618422960000|2021-04-14 17:56:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.1|2262.8|21
1618422970000|2021-04-14 17:56:10|||||||||9
1618422980000|2021-04-14 17:56:20|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|25
1618422990000|2021-04-14 17:56:30|2263.2|2262.9|2263.3|2263|2263.3|2263|2263|2262.7|151
1618423000000|2021-04-14 17:56:40|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|49
1618423010000|2021-04-14 17:56:50|2263.2|2262.9|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|97
1618423020000|2021-04-14 17:57:00|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|85
1618423030000|2021-04-14 17:57:10|2263.5|2263.2|2263.2|2262.9|2263.8|2263.5|2263.2|2262.9|114
1618423040000|2021-04-14 17:57:20|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|35
1618423050000|2021-04-14 17:57:30|2263.7|2263.4|2263.2|2262.9|2263.7|2263.4|2262.9|2262.6|93
1618423060000|2021-04-14 17:57:40|2263.3|2263|2262.4|2262.1|2263.4|2263.1|2262.4|2262.1|119
1618423070000|2021-04-14 17:57:50|2262.6|2262.3|2263|2262.7|2263|2262.7|2262.5|2262.2|14
1618423080000|2021-04-14 17:58:00|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263|2262.7|30
1618423090000|2021-04-14 17:58:10|2263.2|2262.9|2262.6|2262.3|2263.2|2262.9|2262.5|2262.2|209
1618423100000|2021-04-14 17:58:20|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|101
1618423110000|2021-04-14 17:58:30|2262.6|2262.3|2261.9|2261.6|2262.6|2262.3|2261.8|2261.5|222
1618423120000|2021-04-14 17:58:40|2261.8|2261.5|2260.1|2259.8|2261.9|2261.6|2260.1|2259.8|545
1618423130000|2021-04-14 17:58:50|2260.2|2259.9|2259.4|2259.1|2260.2|2259.9|2259.1|2258.8|150
1618423140000|2021-04-14 17:59:00|2259.5|2259.2|2257.4|2257.1|2259.5|2259.2|2257.3|2257|237
1618423150000|2021-04-14 17:59:10|2257.3|2257|2255.3|2255|2257.3|2257|2255.3|2255|282
1618423160000|2021-04-14 17:59:20|2255.1|2254.8|2253.6|2253.3|2255.1|2254.8|2253.3|2253|360
1618423170000|2021-04-14 17:59:30|2253.8|2253.5|2254.6|2254.3|2255.2|2254.9|2253.8|2253.5|172
1618423180000|2021-04-14 17:59:40|2254.8|2254.5|2254.3|2254|2255.2|2254.9|2254|2253.7|96
1618423190000|2021-04-14 17:59:50|2254.1|2253.8|2254.8|2254.5|2255.2|2254.9|2254.1|2253.8|119
1618423200000|2021-04-14 18:00:00|2255.1|2254.8|2254.5|2254.2|2255.1|2254.8|2253.8|2253.5|202
1618423210000|2021-04-14 18:00:10|2254.6|2254.3|2254.3|2254|2255.3|2255|2254.3|2254|124
1618423220000|2021-04-14 18:00:20|2254.4|2254.1|2256|2255.7|2256|2255.7|2254.3|2254|114
1618423230000|2021-04-14 18:00:30|2255.8|2255.5|2255.9|2255.6|2256.4|2256.1|2255.7|2255.4|228
1618423240000|2021-04-14 18:00:40|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.3|2255|45
1618423250000|2021-04-14 18:00:50|2255.6|2255.3|2255.4|2255.1|2255.9|2255.6|2255.4|2255.1|123
1618423260000|2021-04-14 18:01:00|2255|2254.7|2254.8|2254.5|2255.5|2255.2|2254.8|2254.5|119
1618423270000|2021-04-14 18:01:10|2254.9|2254.6|2254.4|2254.1|2254.9|2254.6|2253.8|2253.5|109
1618423280000|2021-04-14 18:01:20|2254.6|2254.3|2254|2253.7|2254.6|2254.3|2253.8|2253.5|93
1618423290000|2021-04-14 18:01:30|2253.9|2253.6|2254.3|2254|2254.5|2254.2|2253.8|2253.5|86
1618423300000|2021-04-14 18:01:40|2254.2|2253.9|2253.6|2253.3|2254.2|2253.9|2253.6|2253.3|61
1618423310000|2021-04-14 18:01:50|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.6|2252.3|103
1618423320000|2021-04-14 18:02:00|2252.8|2252.5|2252.3|2252|2252.9|2252.6|2251.9|2251.6|365
1618423330000|2021-04-14 18:02:10|2252.9|2252.6|2254.3|2254|2254.3|2254|2252.9|2252.6|144
1618423340000|2021-04-14 18:02:20|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2253.5|2253.2|125
1618423350000|2021-04-14 18:02:30|2254.4|2254.1|2254.4|2254.1|2255.2|2254.9|2254.4|2254.1|109
1618423360000|2021-04-14 18:02:40|2254.2|2253.9|2254|2253.7|2254.5|2254.2|2253.9|2253.6|89
1618423370000|2021-04-14 18:02:50|2253.6|2253.3|2254.7|2254.4|2254.7|2254.4|2253.4|2253.1|76
1618423380000|2021-04-14 18:03:00|2254.8|2254.5|2255.3|2255|2255.8|2255.5|2254.7|2254.4|123
1618423390000|2021-04-14 18:03:10|2255.2|2254.9|2253.6|2253.3|2255.3|2255|2253.6|2253.3|74
1618423400000|2021-04-14 18:03:20|2253.5|2253.2|2253.1|2252.8|2253.6|2253.3|2252.7|2252.4|171
1618423410000|2021-04-14 18:03:30|2253.2|2252.9|2253.5|2253.2|2254.2|2253.9|2253.2|2252.9|209
1618423420000|2021-04-14 18:03:40|2253.3|2253|2254|2253.7|2254.2|2253.9|2253.3|2253|67
1618423430000|2021-04-14 18:03:50|2254.2|2253.9|2254.5|2254.2|2254.7|2254.4|2253.7|2253.4|296
1618423440000|2021-04-14 18:04:00|2254.7|2254.4|2254.7|2254.4|2254.9|2254.6|2254.3|2254|103
1618423450000|2021-04-14 18:04:10|2254.5|2254.2|2254.8|2254.5|2254.9|2254.6|2254.2|2253.9|91
1618423460000|2021-04-14 18:04:20|2255.1|2254.8|2256|2255.7|2256|2255.7|2255.1|2254.8|162
1618423470000|2021-04-14 18:04:30|2256.4|2256.1|2255.8|2255.5|2256.4|2256.1|2255.5|2255.2|129
1618423480000|2021-04-14 18:04:40|2256.1|2255.8|2257.6|2257.3|2257.6|2257.3|2256.1|2255.8|158
1618423490000|2021-04-14 18:04:50|2257.8|2257.5|2257.8|2257.5|2258.3|2258|2257.7|2257.4|159
1618423500000|2021-04-14 18:05:00|2257.5|2257.2|2257|2256.7|2257.6|2257.3|2257|2256.7|153
1618423510000|2021-04-14 18:05:10|2256.9|2256.6|2256|2255.7|2257.1|2256.8|2255.8|2255.5|288
1618423520000|2021-04-14 18:05:20|2256.1|2255.8|2255.1|2254.8|2256.1|2255.8|2255|2254.7|87
1618423530000|2021-04-14 18:05:30|2255|2254.7|2253.8|2253.5|2255|2254.7|2253.8|2253.5|88
1618423540000|2021-04-14 18:05:40|2253.6|2253.3|2253.2|2252.9|2254.1|2253.8|2252.8|2252.5|120
1618423550000|2021-04-14 18:05:50|2253.1|2252.8|2253.4|2253.1|2253.8|2253.5|2253|2252.7|98
1618423560000|2021-04-14 18:06:00|2253.1|2252.8|2253.2|2252.9|2253.6|2253.3|2252.8|2252.5|105
1618423570000|2021-04-14 18:06:10|2253.3|2253|2252.7|2252.4|2253.4|2253.1|2252.7|2252.4|171
1618423580000|2021-04-14 18:06:20|2252.8|2252.5|2252.1|2251.8|2252.8|2252.5|2251.6|2251.3|273
1618423590000|2021-04-14 18:06:30|2252.2|2251.9|2252.3|2252|2252.8|2252.5|2252.2|2251.9|53
1618423600000|2021-04-14 18:06:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2251.8|2251.5|60
1618423610000|2021-04-14 18:06:50|2252.6|2252.3|2251.8|2251.5|2252.7|2252.4|2251.6|2251.3|186
1618423620000|2021-04-14 18:07:00|2251.6|2251.3|2252.8|2252.5|2253.1|2252.8|2251.3|2251|152
1618423630000|2021-04-14 18:07:10|2252.9|2252.6|2252.5|2252.2|2253.1|2252.8|2252.5|2252.2|192
1618423640000|2021-04-14 18:07:20|2252.6|2252.3|2251.4|2251.1|2252.8|2252.5|2251.4|2251.1|58
1618423650000|2021-04-14 18:07:30|2251.6|2251.3|2252.4|2252.1|2252.4|2252.1|2251.6|2251.3|59
1618423660000|2021-04-14 18:07:40|2252.3|2252|2252.2|2251.9|2252.3|2252|2251.8|2251.5|28
1618423670000|2021-04-14 18:07:50|2252.4|2252.1|2251.5|2251.2|2252.4|2252.1|2251.4|2251.1|25
1618423680000|2021-04-14 18:08:00|2251.4|2251.1|2251.8|2251.5|2252.5|2252.2|2251.4|2251.1|138
1618423690000|2021-04-14 18:08:10|2251.6|2251.3|2252.1|2251.8|2252.4|2252.1|2251.4|2251.1|45
1618423700000|2021-04-14 18:08:20|2252.2|2251.9|2252.4|2252.1|2253|2252.7|2251.8|2251.5|65
1618423710000|2021-04-14 18:08:30|2252.3|2252|2252.5|2252.2|2252.6|2252.3|2252.3|2252|21
1618423720000|2021-04-14 18:08:40|2252.4|2252.1|2251.4|2251.1|2252.4|2252.1|2251|2250.7|62
1618423730000|2021-04-14 18:08:50|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2250.8|2250.5|57
1618423740000|2021-04-14 18:09:00|2251.1|2250.8|2249.6|2249.3|2251.1|2250.8|2249.3|2249|149
1618423750000|2021-04-14 18:09:10|2249.7|2249.4|2249.4|2249.1|2250.1|2249.8|2249.3|2249|125
1618423760000|2021-04-14 18:09:20|2249.3|2249|2249.5|2249.2|2249.8|2249.5|2248.4|2248.1|201
1618423770000|2021-04-14 18:09:30|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.4|2249.1|119
1618423780000|2021-04-14 18:09:40|2249.9|2249.6|2249.3|2249|2249.9|2249.6|2249|2248.7|63
1618423790000|2021-04-14 18:09:50|2249.1|2248.8|2249.3|2249|2249.3|2249|2248.5|2248.2|59
1618423800000|2021-04-14 18:10:00|2249.2|2248.9|2248.8|2248.5|2250.2|2249.9|2248.8|2248.5|129
1618423810000|2021-04-14 18:10:10|2248.7|2248.4|2250|2249.7|2250|2249.7|2248.7|2248.4|91
1618423820000|2021-04-14 18:10:20|2250.4|2250.1|2250|2249.7|2250.4|2250.1|2249.9|2249.6|42
1618423830000|2021-04-14 18:10:30|2250.2|2249.9|2250.8|2250.5|2251|2250.7|2250.2|2249.9|87
1618423840000|2021-04-14 18:10:40|2250.6|2250.3|2250.4|2250.1|2250.8|2250.5|2250.2|2249.9|60
1618423850000|2021-04-14 18:10:50|2250.2|2249.9|2250|2249.7|2250.4|2250.1|2249.9|2249.6|121
1618423860000|2021-04-14 18:11:00|2250.2|2249.9|2249.3|2249|2250.2|2249.9|2249|2248.7|123
1618423870000|2021-04-14 18:11:10|2249.2|2248.9|2249.8|2249.5|2250.2|2249.9|2248.9|2248.6|70
1618423880000|2021-04-14 18:11:20|2250|2249.7|2250.2|2249.9|2250.4|2250.1|2249.8|2249.5|55
1618423890000|2021-04-14 18:11:30|2250.1|2249.8|2249.4|2249.1|2250.1|2249.8|2249.3|2249|22
1618423900000|2021-04-14 18:11:40|2249.5|2249.2|2249.5|2249.2|2249.7|2249.4|2249.3|2249|22
1618423910000|2021-04-14 18:11:50|2249.4|2249.1|2249.3|2249|2249.9|2249.6|2249.3|2249|64
1618423920000|2021-04-14 18:12:00|2249.2|2248.9|2250.5|2250.2|2250.8|2250.5|2249.2|2248.9|41
1618423930000|2021-04-14 18:12:10|2250.8|2250.5|2251.2|2250.9|2251.3|2251|2250.6|2250.3|110
1618423940000|2021-04-14 18:12:20|2251.5|2251.2|2252.5|2252.2|2252.6|2252.3|2251.5|2251.2|106
1618423950000|2021-04-14 18:12:30|2252.7|2252.4|2252.6|2252.3|2253.2|2252.9|2252.6|2252.3|320
1618423960000|2021-04-14 18:12:40|2252.3|2252|2252.8|2252.5|2253.2|2252.9|2252.2|2251.9|271
1618423970000|2021-04-14 18:12:50|2252.9|2252.6|2253.8|2253.5|2253.9|2253.6|2252.8|2252.5|148
1618423980000|2021-04-14 18:13:00|2253.7|2253.4|2253.8|2253.5|2254.4|2254.1|2253.7|2253.4|113
1618423990000|2021-04-14 18:13:10|2254|2253.7|2254.9|2254.6|2254.9|2254.6|2254|2253.7|71
1618424000000|2021-04-14 18:13:20|2254.8|2254.5|2255.2|2254.9|2255.5|2255.2|2254.7|2254.4|123
1618424010000|2021-04-14 18:13:30|2254.9|2254.6|2255.9|2255.6|2255.9|2255.6|2254.9|2254.6|45
1618424020000|2021-04-14 18:13:40|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2254.9|2254.6|32
1618424030000|2021-04-14 18:13:50|2255.6|2255.3|2255.4|2255.1|2256|2255.7|2255.3|2255|123
1618424040000|2021-04-14 18:14:00|2255.1|2254.8|2255.6|2255.3|2256.1|2255.8|2255.1|2254.8|149
1618424050000|2021-04-14 18:14:10|2255.5|2255.2|2256.6|2256.3|2256.6|2256.3|2255.4|2255.1|100
1618424060000|2021-04-14 18:14:20|2256.5|2256.2|2255.7|2255.4|2256.6|2256.3|2255.7|2255.4|74
1618424070000|2021-04-14 18:14:30|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.7|2255.4|32
1618424080000|2021-04-14 18:14:40|2255.9|2255.6|2255.7|2255.4|2256.2|2255.9|2255.6|2255.3|46
1618424090000|2021-04-14 18:14:50|2255.6|2255.3|2255.9|2255.6|2256|2255.7|2255.6|2255.3|30
1618424100000|2021-04-14 18:15:00|2256|2255.7|2256|2255.7|2256.2|2255.9|2255.5|2255.2|56
1618424110000|2021-04-14 18:15:10|2256.1|2255.8|2256.6|2256.3|2257.1|2256.8|2256.1|2255.8|88
1618424120000|2021-04-14 18:15:20|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2255.9|2255.6|58
1618424130000|2021-04-14 18:15:30|2255.8|2255.5|2256.4|2256.1|2256.5|2256.2|2255.8|2255.5|49
1618424140000|2021-04-14 18:15:40|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256|2255.7|23
1618424150000|2021-04-14 18:15:50|2256.1|2255.8|2256.2|2255.9|2256.5|2256.2|2256|2255.7|25
1618424160000|2021-04-14 18:16:00|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2256|2255.7|22
1618424170000|2021-04-14 18:16:10|2255.5|2255.2|2255.5|2255.2|2256|2255.7|2255.3|2255|409
1618424180000|2021-04-14 18:16:20|2255.6|2255.3|2254.7|2254.4|2256|2255.7|2254.6|2254.3|107
1618424190000|2021-04-14 18:16:30|2254.6|2254.3|2253.2|2252.9|2254.8|2254.5|2253.1|2252.8|121
1618424200000|2021-04-14 18:16:40|2253.1|2252.8|2253.4|2253.1|2253.6|2253.3|2253.1|2252.8|52
1618424210000|2021-04-14 18:16:50|2253.1|2252.8|2253.4|2253.1|2253.5|2253.2|2252.8|2252.5|78
1618424220000|2021-04-14 18:17:00|2253.3|2253|2252.8|2252.5|2253.8|2253.5|2252.7|2252.4|57
1618424230000|2021-04-14 18:17:10|2252.9|2252.6|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|46
1618424240000|2021-04-14 18:17:20|2253.1|2252.8|2253.8|2253.5|2253.8|2253.5|2253.1|2252.8|62
1618424250000|2021-04-14 18:17:30|2253.9|2253.6|2255|2254.7|2255.4|2255.1|2253.9|2253.6|77
1618424260000|2021-04-14 18:17:40|2255.2|2254.9|2255.5|2255.2|2255.9|2255.6|2255.1|2254.8|59
1618424270000|2021-04-14 18:17:50|2255.6|2255.3|2255.3|2255|2255.8|2255.5|2255.3|2255|26
1618424280000|2021-04-14 18:18:00|2255|2254.7|2255.1|2254.8|2255.5|2255.2|2254.9|2254.6|28
1618424290000|2021-04-14 18:18:10|2254.7|2254.4|2255.4|2255.1|2255.4|2255.1|2254.7|2254.4|50
1618424300000|2021-04-14 18:18:20|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|18
1618424310000|2021-04-14 18:18:30|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|29
1618424320000|2021-04-14 18:18:40|2254.8|2254.5|2253.9|2253.6|2254.9|2254.6|2253.9|2253.6|47
1618424330000|2021-04-14 18:18:50|2254.2|2253.9|2254.4|2254.1|2254.7|2254.4|2254.2|2253.9|40
1618424340000|2021-04-14 18:19:00|2254.3|2254|2254.4|2254.1|2254.7|2254.4|2254.2|2253.9|23
1618424350000|2021-04-14 18:19:10|2254.8|2254.5|2255.5|2255.2|2255.5|2255.2|2254.8|2254.5|20
1618424360000|2021-04-14 18:19:20|2255.1|2254.8|2255.8|2255.5|2255.8|2255.5|2255.1|2254.8|68
1618424370000|2021-04-14 18:19:30|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|25
1618424380000|2021-04-14 18:19:40|2255.8|2255.5|2255.9|2255.6|2256.4|2256.1|2255.7|2255.4|76
1618424390000|2021-04-14 18:19:50|2255.8|2255.5|2255.6|2255.3|2256|2255.7|2255.6|2255.3|16
1618424400000|2021-04-14 18:20:00|2255.5|2255.2|2255.9|2255.6|2256.2|2255.9|2255.5|2255.2|69
1618424410000|2021-04-14 18:20:10|2255.8|2255.5|2254.9|2254.6|2255.8|2255.5|2254.9|2254.6|45
1618424420000|2021-04-14 18:20:20|2254.8|2254.5|2255.2|2254.9|2255.4|2255.1|2254.8|2254.5|24
1618424430000|2021-04-14 18:20:30|2255.3|2255|2255.7|2255.4|2255.8|2255.5|2255.2|2254.9|33
1618424440000|2021-04-14 18:20:40|2255.6|2255.3|2256.8|2256.5|2256.8|2256.5|2255.6|2255.3|48
1618424450000|2021-04-14 18:20:50|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|54
1618424460000|2021-04-14 18:21:00|2257.1|2256.8|2259.1|2258.8|2259.3|2259|2257|2256.7|156
1618424470000|2021-04-14 18:21:10|2259.2|2258.9|2258.9|2258.6|2259.7|2259.4|2258.9|2258.6|155
1618424480000|2021-04-14 18:21:20|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.4|2258.1|68
1618424490000|2021-04-14 18:21:30|2258.8|2258.5|2258.8|2258.5|2259.4|2259.1|2258.8|2258.5|22
1618424500000|2021-04-14 18:21:40|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.6|2258.3|47
1618424510000|2021-04-14 18:21:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|21
1618424520000|2021-04-14 18:22:00|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.4|2258.1|9
1618424530000|2021-04-14 18:22:10|2258.1|2257.8|2258.4|2258.1|2258.6|2258.3|2258|2257.7|42
1618424540000|2021-04-14 18:22:20|2258.5|2258.2|2257.9|2257.6|2258.8|2258.5|2257.9|2257.6|34
1618424550000|2021-04-14 18:22:30|2258.1|2257.8|2257.2|2256.9|2258.2|2257.9|2257.2|2256.9|75
1618424560000|2021-04-14 18:22:40|2257.4|2257.1|2257.9|2257.6|2257.9|2257.6|2257.3|2257|27
1618424570000|2021-04-14 18:22:50|2258|2257.7|2258|2257.7|2258.4|2258.1|2258|2257.7|19
1618424580000|2021-04-14 18:23:00|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|21
1618424590000|2021-04-14 18:23:10|2258.3|2258|2258.6|2258.3|2258.9|2258.6|2258.3|2258|45
1618424600000|2021-04-14 18:23:20|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|21
1618424610000|2021-04-14 18:23:30|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|68
1618424620000|2021-04-14 18:23:40|2258.6|2258.3|2258.7|2258.4|2258.9|2258.6|2258.4|2258.1|38
1618424630000|2021-04-14 18:23:50|2259|2258.7|2259.2|2258.9|2259.3|2259|2258.6|2258.3|40
1618424640000|2021-04-14 18:24:00|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|26
1618424650000|2021-04-14 18:24:10|2258.6|2258.3|2259.1|2258.8|2259.1|2258.8|2258.4|2258.1|48
1618424660000|2021-04-14 18:24:20|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|7
1618424670000|2021-04-14 18:24:30|2258.3|2258|2259|2258.7|2259|2258.7|2258.3|2258|30
1618424680000|2021-04-14 18:24:40|2258.9|2258.6|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|30
1618424690000|2021-04-14 18:24:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|9
1618424700000|2021-04-14 18:25:00|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|42
1618424710000|2021-04-14 18:25:10|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.4|2259.1|34
1618424720000|2021-04-14 18:25:20|2259.8|2259.5|2259.6|2259.3|2259.9|2259.6|2259.5|2259.2|33
1618424730000|2021-04-14 18:25:30|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.1|2258.8|37
1618424740000|2021-04-14 18:25:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|8
1618424750000|2021-04-14 18:25:50|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.3|2259|45
1618424760000|2021-04-14 18:26:00|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|27
1618424770000|2021-04-14 18:26:10|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.6|2259.3|26
1618424780000|2021-04-14 18:26:20|2260|2259.7|2260.3|2260|2260.4|2260.1|2259.9|2259.6|43
1618424790000|2021-04-14 18:26:30|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260|2259.7|16
1618424800000|2021-04-14 18:26:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|38
1618424810000|2021-04-14 18:26:50|2260.3|2260|2260.6|2260.3|2260.8|2260.5|2260.3|2260|20
1618424820000|2021-04-14 18:27:00|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2259.9|2259.6|62
1618424830000|2021-04-14 18:27:10|2260.4|2260.1|2261.2|2260.9|2261.2|2260.9|2260.3|2260|90
1618424840000|2021-04-14 18:27:20|2261|2260.7|2261.5|2261.2|2261.5|2261.2|2261|2260.7|100
1618424850000|2021-04-14 18:27:30|2261.4|2261.1|2260.9|2260.6|2261.5|2261.2|2260.8|2260.5|63
1618424860000|2021-04-14 18:27:40|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.4|2260.1|90
1618424870000|2021-04-14 18:27:50|2260.4|2260.1|2260.2|2259.9|2260.5|2260.2|2259.8|2259.5|38
1618424880000|2021-04-14 18:28:00|2260.4|2260.1|2261.1|2260.8|2261.1|2260.8|2260.3|2260|45
1618424890000|2021-04-14 18:28:10|2261.2|2260.9|2261.4|2261.1|2261.5|2261.2|2261.2|2260.9|81
1618424900000|2021-04-14 18:28:20|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2260.9|2260.6|84
1618424910000|2021-04-14 18:28:30|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|27
1618424920000|2021-04-14 18:28:40|2261.6|2261.3|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|26
1618424930000|2021-04-14 18:28:50|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2261.4|2261.1|51
1618424940000|2021-04-14 18:29:00|2262|2261.7|2261.4|2261.1|2262.1|2261.8|2261.4|2261.1|63
1618424950000|2021-04-14 18:29:10|2261.3|2261|2260|2259.7|2261.5|2261.2|2260|2259.7|311
1618424960000|2021-04-14 18:29:20|2260.3|2260|2260.2|2259.9|2260.8|2260.5|2259.8|2259.5|173
1618424970000|2021-04-14 18:29:30|2260.3|2260|2261.2|2260.9|2261.2|2260.9|2260|2259.7|67
1618424980000|2021-04-14 18:29:40|2261.3|2261|2260.9|2260.6|2261.3|2261|2260.9|2260.6|43
1618424990000|2021-04-14 18:29:50|2260.7|2260.4|2261.5|2261.2|2261.6|2261.3|2260.7|2260.4|64
1618425000000|2021-04-14 18:30:00|2261.6|2261.3|2262.5|2262.2|2262.6|2262.3|2261.6|2261.3|139
1618425010000|2021-04-14 18:30:10|2262.3|2262|2261.4|2261.1|2262.3|2262|2261.4|2261.1|66
1618425020000|2021-04-14 18:30:20|2261.6|2261.3|2261.2|2260.9|2261.6|2261.3|2261.1|2260.8|26
1618425030000|2021-04-14 18:30:30|2261.4|2261.1|2261.1|2260.8|2261.5|2261.2|2261|2260.7|29
1618425040000|2021-04-14 18:30:40|2261|2260.7|2261.7|2261.4|2261.9|2261.6|2261|2260.7|172
1618425050000|2021-04-14 18:30:50|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|58
1618425060000|2021-04-14 18:31:00|2262|2261.7|2261.2|2260.9|2262|2261.7|2261.1|2260.8|46
1618425070000|2021-04-14 18:31:10|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|46
1618425080000|2021-04-14 18:31:20|2261.1|2260.8|2261|2260.7|2261.3|2261|2261|2260.7|47
1618425090000|2021-04-14 18:31:30|2260.3|2260|2260.4|2260.1|2260.6|2260.3|2260.3|2260|48
1618425100000|2021-04-14 18:31:40|2260.5|2260.2|2260.1|2259.8|2260.7|2260.4|2260.1|2259.8|42
1618425110000|2021-04-14 18:31:50|2260.2|2259.9|2260.7|2260.4|2260.7|2260.4|2260.2|2259.9|23
1618425120000|2021-04-14 18:32:00|2260.6|2260.3|2261|2260.7|2261.4|2261.1|2260.5|2260.2|61
1618425130000|2021-04-14 18:32:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.3|2260|29
1618425140000|2021-04-14 18:32:20|2260.8|2260.5|2259.7|2259.4|2260.9|2260.6|2259.6|2259.3|57
1618425150000|2021-04-14 18:32:30|2259.8|2259.5|2259.2|2258.9|2259.9|2259.6|2259.2|2258.9|43
1618425160000|2021-04-14 18:32:40|2259.3|2259|2258.6|2258.3|2259.3|2259|2258.3|2258|127
1618425170000|2021-04-14 18:32:50|2258.7|2258.4|2258.3|2258|2258.9|2258.6|2258.3|2258|87
1618425180000|2021-04-14 18:33:00|2258.2|2257.9|2257.6|2257.3|2258.3|2258|2257.4|2257.1|69
1618425190000|2021-04-14 18:33:10|2257.5|2257.2|2257.2|2256.9|2257.6|2257.3|2257|2256.7|40
1618425200000|2021-04-14 18:33:20|2257.3|2257|2256.6|2256.3|2257.3|2257|2256.4|2256.1|62
1618425210000|2021-04-14 18:33:30|2256.4|2256.1|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|45
1618425220000|2021-04-14 18:33:40|2256|2255.7|2255.4|2255.1|2256|2255.7|2255.3|2255|45
1618425230000|2021-04-14 18:33:50|2255.6|2255.3|2256.3|2256|2256.3|2256|2255.3|2255|53
1618425240000|2021-04-14 18:34:00|2256.4|2256.1|2255.9|2255.6|2256.4|2256.1|2255.9|2255.6|36
1618425250000|2021-04-14 18:34:10|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.3|2255|33
1618425260000|2021-04-14 18:34:20|2256|2255.7|2255.2|2254.9|2256|2255.7|2255.1|2254.8|144
1618425270000|2021-04-14 18:34:30|2255.4|2255.1|2255.5|2255.2|2255.7|2255.4|2255.3|2255|40
1618425280000|2021-04-14 18:34:40|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2255|2254.7|262
1618425290000|2021-04-14 18:34:50|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|192
1618425300000|2021-04-14 18:35:00|2255.8|2255.5|2255.7|2255.4|2256|2255.7|2255.6|2255.3|324
1618425310000|2021-04-14 18:35:10|2255.6|2255.3|2255.7|2255.4|2256.3|2256|2255.6|2255.3|179
1618425320000|2021-04-14 18:35:20|2255.8|2255.5|2256.6|2256.3|2256.6|2256.3|2255.6|2255.3|30
1618425330000|2021-04-14 18:35:30|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|13
1618425340000|2021-04-14 18:35:40|2256.7|2256.4|2256.6|2256.3|2257|2256.7|2256.5|2256.2|24
1618425350000|2021-04-14 18:35:50|2256.9|2256.6|2257.4|2257.1|2257.5|2257.2|2256.9|2256.6|63
1618425360000|2021-04-14 18:36:00|2257.5|2257.2|2259.1|2258.8|2259.1|2258.8|2257.4|2257.1|103
1618425370000|2021-04-14 18:36:10|2259|2258.7|2258.6|2258.3|2259.2|2258.9|2258.5|2258.2|28
1618425380000|2021-04-14 18:36:20|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2258.2|2257.9|40
1618425390000|2021-04-14 18:36:30|2258.6|2258.3|2257.8|2257.5|2258.6|2258.3|2257.8|2257.5|77
1618425400000|2021-04-14 18:36:40|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|7
1618425410000|2021-04-14 18:36:50|2257.7|2257.4|2257.3|2257|2257.9|2257.6|2257.3|2257|47
1618425420000|2021-04-14 18:37:00|2257|2256.7|2256|2255.7|2257|2256.7|2255.7|2255.4|61
1618425430000|2021-04-14 18:37:10|2256.2|2255.9|2256.2|2255.9|2256.5|2256.2|2255.8|2255.5|63
1618425440000|2021-04-14 18:37:20|2256.3|2256|2257.1|2256.8|2257.1|2256.8|2256.3|2256|18
1618425450000|2021-04-14 18:37:30|2257.2|2256.9|2257.1|2256.8|2257.6|2257.3|2257|2256.7|27
1618425460000|2021-04-14 18:37:40|2257|2256.7|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|18
1618425470000|2021-04-14 18:37:50|2256|2255.7|2256.6|2256.3|2256.6|2256.3|2256|2255.7|14
1618425480000|2021-04-14 18:38:00|2256.4|2256.1|2256.8|2256.5|2257.2|2256.9|2256.4|2256.1|35
1618425490000|2021-04-14 18:38:10|2257|2256.7|2256.9|2256.6|2257.2|2256.9|2256.8|2256.5|17
1618425500000|2021-04-14 18:38:20|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|15
1618425510000|2021-04-14 18:38:30|2257.3|2257|2257.3|2257|2257.7|2257.4|2257.3|2257|11
1618425520000|2021-04-14 18:38:40|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|9
1618425530000|2021-04-14 18:38:50|2257.3|2257|2257.1|2256.8|2257.4|2257.1|2256.9|2256.6|29
1618425540000|2021-04-14 18:39:00|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|22
1618425550000|2021-04-14 18:39:10|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2256.7|2256.4|31
1618425560000|2021-04-14 18:39:20|2257.3|2257|2257.4|2257.1|2257.6|2257.3|2257.3|2257|19
1618425570000|2021-04-14 18:39:30|2257.6|2257.3|2257.3|2257|2257.7|2257.4|2257.3|2257|7
1618425580000|2021-04-14 18:39:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1618425590000|2021-04-14 18:39:50|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2257.3|2257|12
1618425600000|2021-04-14 18:40:00|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|19
1618425610000|2021-04-14 18:40:10|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.6|2257.3|8
1618425620000|2021-04-14 18:40:20|2258.1|2257.8|2258.6|2258.3|2258.7|2258.4|2258.1|2257.8|53
1618425630000|2021-04-14 18:40:30|2258.8|2258.5|2259|2258.7|2259.2|2258.9|2258.8|2258.5|60
1618425640000|2021-04-14 18:40:40|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259|2258.7|195
1618425650000|2021-04-14 18:40:50|2259.2|2258.9|2259.8|2259.5|2259.8|2259.5|2259.2|2258.9|27
1618425660000|2021-04-14 18:41:00|2259.7|2259.4|2260|2259.7|2260.1|2259.8|2259.7|2259.4|52
1618425670000|2021-04-14 18:41:10|2260.1|2259.8|2259.6|2259.3|2260.1|2259.8|2259.3|2259|31
1618425680000|2021-04-14 18:41:20|2259.4|2259.1|2258.9|2258.6|2259.5|2259.2|2258.5|2258.2|41
1618425690000|2021-04-14 18:41:30|2258.8|2258.5|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|15
1618425700000|2021-04-14 18:41:40|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.6|2258.3|26
1618425710000|2021-04-14 18:41:50|2258.6|2258.3|2258.5|2258.2|2259|2258.7|2258.5|2258.2|15
1618425720000|2021-04-14 18:42:00|2258.6|2258.3|2259.4|2259.1|2259.4|2259.1|2258.6|2258.3|33
1618425730000|2021-04-14 18:42:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|25
1618425740000|2021-04-14 18:42:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2258.8|2258.5|37
1618425750000|2021-04-14 18:42:30|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|5
1618425760000|2021-04-14 18:42:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1618425770000|2021-04-14 18:42:50|2259.7|2259.4|2260.7|2260.4|2260.9|2260.6|2259.7|2259.4|74
1618425780000|2021-04-14 18:43:00|2261.2|2260.9|2261.2|2260.9|2261.7|2261.4|2261|2260.7|99
1618425790000|2021-04-14 18:43:10|2261.4|2261.1|2260.8|2260.5|2261.4|2261.1|2260.3|2260|28
1618425800000|2021-04-14 18:43:20|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.5|2260.2|15
1618425810000|2021-04-14 18:43:30|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.7|2260.4|35
1618425820000|2021-04-14 18:43:40|2260.5|2260.2|2260.7|2260.4|2260.8|2260.5|2260.4|2260.1|15
1618425830000|2021-04-14 18:43:50|2260.6|2260.3|2261|2260.7|2261|2260.7|2260.6|2260.3|9
1618425840000|2021-04-14 18:44:00|2260.8|2260.5|2260.5|2260.2|2261|2260.7|2260.4|2260.1|37
1618425850000|2021-04-14 18:44:10|2260.4|2260.1|2260.5|2260.2|2260.8|2260.5|2260.4|2260.1|31
1618425860000|2021-04-14 18:44:20|2260.4|2260.1|2260.4|2260.1|2260.6|2260.3|2260.3|2260|13
1618425870000|2021-04-14 18:44:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|21
1618425880000|2021-04-14 18:44:40|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.2|2259.9|14
1618425890000|2021-04-14 18:44:50|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|8
1618425900000|2021-04-14 18:45:00|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.3|2260|13
1618425910000|2021-04-14 18:45:10|2260|2259.7|2260|2259.7|2260.2|2259.9|2260|2259.7|11
1618425920000|2021-04-14 18:45:20|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2258.9|2258.6|75
1618425930000|2021-04-14 18:45:30|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|72
1618425940000|2021-04-14 18:45:40|2259.5|2259.2|2259.3|2259|2259.6|2259.3|2259.3|2259|12
1618425950000|2021-04-14 18:45:50|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.2|2258.9|30
1618425960000|2021-04-14 18:46:00|2259.6|2259.3|2259.7|2259.4|2260|2259.7|2259.5|2259.2|38
1618425970000|2021-04-14 18:46:10|2259.9|2259.6|2259.2|2258.9|2260|2259.7|2259.2|2258.9|22
1618425980000|2021-04-14 18:46:20|2258.9|2258.6|2259.2|2258.9|2259.3|2259|2258.8|2258.5|65
1618425990000|2021-04-14 18:46:30|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259.1|2258.8|35
1618426000000|2021-04-14 18:46:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|16
1618426010000|2021-04-14 18:46:50|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.6|2258.3|19
1618426020000|2021-04-14 18:47:00|2259.1|2258.8|2259|2258.7|2259.3|2259|2258.9|2258.6|31
1618426030000|2021-04-14 18:47:10|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|31
1618426040000|2021-04-14 18:47:20|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|28
1618426050000|2021-04-14 18:47:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.7|2258.4|24
1618426060000|2021-04-14 18:47:40|2259.1|2258.8|2258.8|2258.5|2259.3|2259|2258.8|2258.5|15
1618426070000|2021-04-14 18:47:50|2259|2258.7|2259|2258.7|2259|2258.7|2258.7|2258.4|41
1618426080000|2021-04-14 18:48:00|2258.6|2258.3|2258.4|2258.1|2258.7|2258.4|2258.3|2258|133
1618426090000|2021-04-14 18:48:10|2258.3|2258|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|37
1618426100000|2021-04-14 18:48:20|2257.5|2257.2|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|57
1618426110000|2021-04-14 18:48:30|2257|2256.7|2255.8|2255.5|2257.2|2256.9|2255.8|2255.5|135
1618426120000|2021-04-14 18:48:40|2255.7|2255.4|2255.5|2255.2|2255.9|2255.6|2255.2|2254.9|46
1618426130000|2021-04-14 18:48:50|2255.7|2255.4|2257.1|2256.8|2257.4|2257.1|2255.7|2255.4|90
1618426140000|2021-04-14 18:49:00|2257.2|2256.9|2256.3|2256|2257.2|2256.9|2256.3|2256|30
1618426150000|2021-04-14 18:49:10|2256|2255.7|2255.4|2255.1|2256.1|2255.8|2255.1|2254.8|53
1618426160000|2021-04-14 18:49:20|2255.6|2255.3|2254.9|2254.6|2255.9|2255.6|2254.8|2254.5|78
1618426170000|2021-04-14 18:49:30|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|53
1618426180000|2021-04-14 18:49:40|2255|2254.7|2254.4|2254.1|2255.1|2254.8|2254.4|2254.1|44
1618426190000|2021-04-14 18:49:50|2254.6|2254.3|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|44
1618426200000|2021-04-14 18:50:00|2254.4|2254.1|2254.1|2253.8|2255.2|2254.9|2253.8|2253.5|101
1618426210000|2021-04-14 18:50:10|2253.9|2253.6|2253.7|2253.4|2254.4|2254.1|2253.6|2253.3|78
1618426220000|2021-04-14 18:50:20|2253.8|2253.5|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|48
1618426230000|2021-04-14 18:50:30|2254|2253.7|2254.3|2254|2254.7|2254.4|2254|2253.7|38
1618426240000|2021-04-14 18:50:40|2254.5|2254.2|2253.9|2253.6|2254.5|2254.2|2253.8|2253.5|45
1618426250000|2021-04-14 18:50:50|2253.7|2253.4|2254.2|2253.9|2254.2|2253.9|2253.7|2253.4|33
1618426260000|2021-04-14 18:51:00|2254.3|2254|2253.5|2253.2|2254.4|2254.1|2253.5|2253.2|59
1618426270000|2021-04-14 18:51:10|2253.6|2253.3|2250.9|2250.6|2253.6|2253.3|2250.8|2250.5|247
1618426280000|2021-04-14 18:51:20|2250.8|2250.5|2251.4|2251.1|2251.5|2251.2|2250.7|2250.4|86
1618426290000|2021-04-14 18:51:30|2251.6|2251.3|2252.2|2251.9|2252.2|2251.9|2251.1|2250.8|48
1618426300000|2021-04-14 18:51:40|2252.3|2252|2252.8|2252.5|2253.1|2252.8|2251.9|2251.6|62
1618426310000|2021-04-14 18:51:50|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.6|2252.3|17
1618426320000|2021-04-14 18:52:00|2252.8|2252.5|2252.3|2252|2252.8|2252.5|2252.2|2251.9|44
1618426330000|2021-04-14 18:52:10|2251.9|2251.6|2251.8|2251.5|2252.1|2251.8|2251.7|2251.4|29
1618426340000|2021-04-14 18:52:20|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2251.7|2251.4|63
1618426350000|2021-04-14 18:52:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2251.8|2251.5|20
1618426360000|2021-04-14 18:52:40|2252.7|2252.4|2251.9|2251.6|2252.7|2252.4|2251.9|2251.6|19
1618426370000|2021-04-14 18:52:50|2252|2251.7|2251.5|2251.2|2252|2251.7|2251.4|2251.1|22
1618426380000|2021-04-14 18:53:00|2251.2|2250.9|2251.3|2251|2251.8|2251.5|2250.9|2250.6|88
1618426390000|2021-04-14 18:53:10|2251.4|2251.1|2251.5|2251.2|2251.8|2251.5|2251|2250.7|39
1618426400000|2021-04-14 18:53:20|2251.4|2251.1|2251.4|2251.1|2252|2251.7|2251.2|2250.9|43
1618426410000|2021-04-14 18:53:30|2251.3|2251|2251.7|2251.4|2251.8|2251.5|2251.2|2250.9|12
1618426420000|2021-04-14 18:53:40|2251.4|2251.1|2251|2250.7|2251.6|2251.3|2251|2250.7|33
1618426430000|2021-04-14 18:53:50|2251.3|2251|2250.7|2250.4|2251.3|2251|2250.5|2250.2|50
1618426440000|2021-04-14 18:54:00|2250.6|2250.3|2250.8|2250.5|2251|2250.7|2250.6|2250.3|33
1618426450000|2021-04-14 18:54:10|2251|2250.7|2252.3|2252|2252.4|2252.1|2251|2250.7|52
1618426460000|2021-04-14 18:54:20|2252.5|2252.2|2252.9|2252.6|2253.2|2252.9|2252.5|2252.2|114
1618426470000|2021-04-14 18:54:30|2252.7|2252.4|2251.5|2251.2|2252.7|2252.4|2251.4|2251.1|30
1618426480000|2021-04-14 18:54:40|2251.3|2251|2251.1|2250.8|2251.7|2251.4|2251.1|2250.8|58
1618426490000|2021-04-14 18:54:50|2251|2250.7|2251|2250.7|2251|2250.7|2250.6|2250.3|36
1618426500000|2021-04-14 18:55:00|2250.9|2250.6|2249|2248.7|2250.9|2250.6|2249|2248.7|107
1618426510000|2021-04-14 18:55:10|2249.2|2248.9|2249.7|2249.4|2249.7|2249.4|2249.2|2248.9|104
1618426520000|2021-04-14 18:55:20|2249.6|2249.3|2249.4|2249.1|2249.8|2249.5|2249.3|2249|34
1618426530000|2021-04-14 18:55:30|2249.2|2248.9|2249.4|2249.1|2249.8|2249.5|2249.1|2248.8|52
1618426540000|2021-04-14 18:55:40|2249.6|2249.3|2249.1|2248.8|2249.6|2249.3|2248.9|2248.6|80
1618426550000|2021-04-14 18:55:50|2249|2248.7|2249.6|2249.3|2249.9|2249.6|2249|2248.7|81
1618426560000|2021-04-14 18:56:00|2249.4|2249.1|2249.3|2249|2249.6|2249.3|2249|2248.7|70
1618426570000|2021-04-14 18:56:10|2249.5|2249.2|2250.1|2249.8|2250.1|2249.8|2248.9|2248.6|50
1618426580000|2021-04-14 18:56:20|2250|2249.7|2250.3|2250|2250.3|2250|2249.7|2249.4|80
1618426590000|2021-04-14 18:56:30|2250.4|2250.1|2251|2250.7|2251|2250.7|2250.3|2250|53
1618426600000|2021-04-14 18:56:40|2251.1|2250.8|2251|2250.7|2251.4|2251.1|2250.9|2250.6|67
1618426610000|2021-04-14 18:56:50|2251.1|2250.8|2250.1|2249.8|2251.1|2250.8|2250.1|2249.8|54
1618426620000|2021-04-14 18:57:00|2250|2249.7|2250.1|2249.8|2250.4|2250.1|2249.8|2249.5|35
1618426630000|2021-04-14 18:57:10|2250.4|2250.1|2251.1|2250.8|2251.2|2250.9|2250.2|2249.9|67
1618426640000|2021-04-14 18:57:20|2251|2250.7|2251.8|2251.5|2251.8|2251.5|2250.8|2250.5|47
1618426650000|2021-04-14 18:57:30|2251.9|2251.6|2252.8|2252.5|2252.8|2252.5|2251.8|2251.5|113
1618426660000|2021-04-14 18:57:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.5|2252.2|82
1618426670000|2021-04-14 18:57:50|2252.8|2252.5|2251.8|2251.5|2252.8|2252.5|2251.5|2251.2|47
1618426680000|2021-04-14 18:58:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2250.7|2250.4|55
1618426690000|2021-04-14 18:58:10|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.4|2250.1|25
1618426700000|2021-04-14 18:58:20|2250.3|2250|2250.4|2250.1|2250.6|2250.3|2250.1|2249.8|60
1618426710000|2021-04-14 18:58:30|2250.6|2250.3|2250.1|2249.8|2250.6|2250.3|2249.9|2249.6|54
1618426720000|2021-04-14 18:58:40|2249.9|2249.6|2249.9|2249.6|2250.2|2249.9|2249.7|2249.4|44
1618426730000|2021-04-14 18:58:50|2250|2249.7|2249.9|2249.6|2250.3|2250|2249.6|2249.3|43
1618426740000|2021-04-14 18:59:00|2250|2249.7|2248.6|2248.3|2250|2249.7|2248.6|2248.3|85
1618426750000|2021-04-14 18:59:10|2248.5|2248.2|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|78
1618426760000|2021-04-14 18:59:20|2248.5|2248.2|2247.9|2247.6|2248.6|2248.3|2247.4|2247.1|117
1618426770000|2021-04-14 18:59:30|2247.7|2247.4|2247.5|2247.2|2248.2|2247.9|2247.5|2247.2|76
1618426780000|2021-04-14 18:59:40|2247.4|2247.1|2247.4|2247.1|2247.8|2247.5|2247.3|2247|48
1618426790000|2021-04-14 18:59:50|2247.6|2247.3|2248.2|2247.9|2248.2|2247.9|2247.4|2247.1|54
1618426800000|2021-04-14 19:00:00|2248|2247.7|2246.7|2246.4|2248|2247.7|2246.2|2245.9|154
1618426810000|2021-04-14 19:00:10|2246.5|2246.2|2245.9|2245.6|2246.5|2246.2|2245.4|2245.1|158
1618426820000|2021-04-14 19:00:20|2246|2245.7|2244.9|2244.6|2246|2245.7|2244.9|2244.6|187
1618426830000|2021-04-14 19:00:30|2245.2|2244.9|2244.6|2244.3|2245.4|2245.1|2244.5|2244.2|140
1618426840000|2021-04-14 19:00:40|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.4|2244.1|143
1618426850000|2021-04-14 19:00:50|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.1|2243.8|68
1618426860000|2021-04-14 19:01:00|2244.9|2244.6|2244.3|2244|2244.9|2244.6|2244.3|2244|47
1618426870000|2021-04-14 19:01:10|2244.2|2243.9|2245.1|2244.8|2245.1|2244.8|2244.1|2243.8|67
1618426880000|2021-04-14 19:01:20|2244.9|2244.6|2244|2243.7|2245|2244.7|2244|2243.7|39
1618426890000|2021-04-14 19:01:30|2243.8|2243.5|2243.9|2243.6|2244.3|2244|2243.7|2243.4|84
1618426900000|2021-04-14 19:01:40|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2243|2242.7|146
1618426910000|2021-04-14 19:01:50|2243.2|2242.9|2242.8|2242.5|2243.5|2243.2|2242.8|2242.5|63
1618426920000|2021-04-14 19:02:00|2243.1|2242.8|2243.5|2243.2|2243.8|2243.5|2243.1|2242.8|62
1618426930000|2021-04-14 19:02:10|2243.3|2243|2244.1|2243.8|2244.1|2243.8|2242.9|2242.6|100
1618426940000|2021-04-14 19:02:20|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.2|2243.9|74
1618426950000|2021-04-14 19:02:30|2244.4|2244.1|2243.4|2243.1|2244.4|2244.1|2243.4|2243.1|53
1618426960000|2021-04-14 19:02:40|2243.2|2242.9|2243.8|2243.5|2243.8|2243.5|2243.2|2242.9|34
1618426970000|2021-04-14 19:02:50|2243.9|2243.6|2244.7|2244.4|2244.7|2244.4|2243.7|2243.4|56
1618426980000|2021-04-14 19:03:00|2244.5|2244.2|2244|2243.7|2244.6|2244.3|2243.9|2243.6|57
1618426990000|2021-04-14 19:03:10|2244.1|2243.8|2246|2245.7|2246|2245.7|2244.1|2243.8|98
1618427000000|2021-04-14 19:03:20|2245.9|2245.6|2247.2|2246.9|2247.5|2247.2|2245.5|2245.2|177
1618427010000|2021-04-14 19:03:30|2247.1|2246.8|2247.7|2247.4|2248.4|2248.1|2247|2246.7|86
1618427020000|2021-04-14 19:03:40|2247.9|2247.6|2247.2|2246.9|2248.6|2248.3|2247.2|2246.9|180
1618427030000|2021-04-14 19:03:50|2247|2246.7|2246.4|2246.1|2247|2246.7|2246.4|2246.1|78
1618427040000|2021-04-14 19:04:00|2246.7|2246.4|2247|2246.7|2247.2|2246.9|2246.7|2246.4|24
1618427050000|2021-04-14 19:04:10|2246.9|2246.6|2247.7|2247.4|2247.8|2247.5|2246.8|2246.5|35
1618427060000|2021-04-14 19:04:20|2247.8|2247.5|2246.8|2246.5|2247.9|2247.6|2246.8|2246.5|83
1618427070000|2021-04-14 19:04:30|2247|2246.7|2247.8|2247.5|2248|2247.7|2247|2246.7|57
1618427080000|2021-04-14 19:04:40|2248|2247.7|2248.3|2248|2248.4|2248.1|2247.9|2247.6|38
1618427090000|2021-04-14 19:04:50|2248.2|2247.9|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|55
1618427100000|2021-04-14 19:05:00|2248.2|2247.9|2245.8|2245.5|2248.2|2247.9|2245.8|2245.5|166
1618427110000|2021-04-14 19:05:10|2245.9|2245.6|2244.5|2244.2|2245.9|2245.6|2244.5|2244.2|177
1618427120000|2021-04-14 19:05:20|2244.4|2244.1|2245.1|2244.8|2245.4|2245.1|2243.7|2243.4|145
1618427130000|2021-04-14 19:05:30|2245.2|2244.9|2245.7|2245.4|2245.8|2245.5|2245|2244.7|55
1618427140000|2021-04-14 19:05:40|2245.8|2245.5|2245.1|2244.8|2245.8|2245.5|2244.9|2244.6|38
1618427150000|2021-04-14 19:05:50|2245.2|2244.9|2246.7|2246.4|2246.9|2246.6|2245.2|2244.9|47
1618427160000|2021-04-14 19:06:00|2247|2246.7|2246.2|2245.9|2247|2246.7|2246.2|2245.9|37
1618427170000|2021-04-14 19:06:10|2246.1|2245.8|2246.6|2246.3|2246.6|2246.3|2245.9|2245.6|41
1618427180000|2021-04-14 19:06:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|22
1618427190000|2021-04-14 19:06:30|2246.5|2246.2|2246.5|2246.2|2246.8|2246.5|2246.1|2245.8|27
1618427200000|2021-04-14 19:06:40|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2245.8|2245.5|22
1618427210000|2021-04-14 19:06:50|2246.6|2246.3|2247|2246.7|2247.2|2246.9|2246.5|2246.2|37
1618427220000|2021-04-14 19:07:00|2246.9|2246.6|2246.8|2246.5|2247.2|2246.9|2246.5|2246.2|34
1618427230000|2021-04-14 19:07:10|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|21
1618427240000|2021-04-14 19:07:20|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2246.1|2245.8|24
1618427250000|2021-04-14 19:07:30|2246.4|2246.1|2245.7|2245.4|2246.4|2246.1|2245.7|2245.4|24
1618427260000|2021-04-14 19:07:40|2245.9|2245.6|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|43
1618427270000|2021-04-14 19:07:50|2245.3|2245|2244.6|2244.3|2245.3|2245|2244.5|2244.2|47
1618427280000|2021-04-14 19:08:00|2244.1|2243.8|2244.2|2243.9|2244.6|2244.3|2244|2243.7|82
1618427290000|2021-04-14 19:08:10|2244|2243.7|2243|2242.7|2244.1|2243.8|2243|2242.7|236
1618427300000|2021-04-14 19:08:20|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.7|2242.4|95
1618427310000|2021-04-14 19:08:30|2243.2|2242.9|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|62
1618427320000|2021-04-14 19:08:40|2242.7|2242.4|2242.4|2242.1|2242.8|2242.5|2242.2|2241.9|85
1618427330000|2021-04-14 19:08:50|2242.6|2242.3|2243|2242.7|2243.1|2242.8|2242.6|2242.3|39
1618427340000|2021-04-14 19:09:00|2243.2|2242.9|2243.1|2242.8|2243.6|2243.3|2243|2242.7|89
1618427350000|2021-04-14 19:09:10|2243.2|2242.9|2243.3|2243|2243.8|2243.5|2243|2242.7|25
1618427360000|2021-04-14 19:09:20|2243|2242.7|2241.7|2241.4|2243.1|2242.8|2241.6|2241.3|115
1618427370000|2021-04-14 19:09:30|2241.6|2241.3|2240.7|2240.4|2241.9|2241.6|2240.5|2240.2|139
1618427380000|2021-04-14 19:09:40|2240.6|2240.3|2241|2240.7|2241.6|2241.3|2240.6|2240.3|142
1618427390000|2021-04-14 19:09:50|2240.9|2240.6|2241.4|2241.1|2241.5|2241.2|2240.5|2240.2|183
1618427400000|2021-04-14 19:10:00|2241.5|2241.2|2242.6|2242.3|2243.3|2243|2241.5|2241.2|165
1618427410000|2021-04-14 19:10:10|2242.8|2242.5|2241|2240.7|2243.2|2242.9|2241|2240.7|109
1618427420000|2021-04-14 19:10:20|2240.8|2240.5|2240.3|2240|2240.8|2240.5|2239.8|2239.5|143
1618427430000|2021-04-14 19:10:30|2240.4|2240.1|2240.9|2240.6|2241.6|2241.3|2240.2|2239.9|105
1618427440000|2021-04-14 19:10:40|2241.2|2240.9|2241.1|2240.8|2241.5|2241.2|2240.9|2240.6|30
1618427450000|2021-04-14 19:10:50|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.2|2239.9|35
1618427460000|2021-04-14 19:11:00|2240.8|2240.5|2240.9|2240.6|2241.6|2241.3|2240.6|2240.3|60
1618427470000|2021-04-14 19:11:10|2240.8|2240.5|2241.4|2241.1|2241.5|2241.2|2240.6|2240.3|42
1618427480000|2021-04-14 19:11:20|2241.3|2241|2240.8|2240.5|2241.4|2241.1|2240.8|2240.5|38
1618427490000|2021-04-14 19:11:30|2240.9|2240.6|2240.7|2240.4|2241.3|2241|2240.4|2240.1|78
1618427500000|2021-04-14 19:11:40|2240.8|2240.5|2241.5|2241.2|2241.7|2241.4|2240.6|2240.3|85
1618427510000|2021-04-14 19:11:50|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2240.7|2240.4|56
1618427520000|2021-04-14 19:12:00|2241.8|2241.5|2241.6|2241.3|2242.3|2242|2241.6|2241.3|58
1618427530000|2021-04-14 19:12:10|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.7|2241.4|38
1618427540000|2021-04-14 19:12:20|2242.2|2241.9|2242.8|2242.5|2243.1|2242.8|2242|2241.7|87
1618427550000|2021-04-14 19:12:30|2242.9|2242.6|2244.3|2244|2244.3|2244|2242.9|2242.6|116
1618427560000|2021-04-14 19:12:40|2244|2243.7|2244|2243.7|2244.4|2244.1|2243.8|2243.5|67
1618427570000|2021-04-14 19:12:50|2244.3|2244|2244.8|2244.5|2245.3|2245|2244.3|2244|106
1618427580000|2021-04-14 19:13:00|2244.9|2244.6|2246.1|2245.8|2246.1|2245.8|2244.4|2244.1|86
1618427590000|2021-04-14 19:13:10|2245.8|2245.5|2244.1|2243.8|2246|2245.7|2244.1|2243.8|72
1618427600000|2021-04-14 19:13:20|2244.2|2243.9|2245.3|2245|2245.6|2245.3|2244.2|2243.9|41
1618427610000|2021-04-14 19:13:30|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|33
1618427620000|2021-04-14 19:13:40|2245.5|2245.2|2245.2|2244.9|2245.8|2245.5|2245.2|2244.9|31
1618427630000|2021-04-14 19:13:50|2245.4|2245.1|2244.7|2244.4|2245.4|2245.1|2244|2243.7|85
1618427640000|2021-04-14 19:14:00|2244.6|2244.3|2243.9|2243.6|2244.8|2244.5|2243.7|2243.4|54
1618427650000|2021-04-14 19:14:10|2244.1|2243.8|2244.6|2244.3|2245.1|2244.8|2243.8|2243.5|46
1618427660000|2021-04-14 19:14:20|2244.4|2244.1|2244.8|2244.5|2245.2|2244.9|2244.1|2243.8|18
1618427670000|2021-04-14 19:14:30|2244.6|2244.3|2245.5|2245.2|2245.5|2245.2|2244.6|2244.3|51
1618427680000|2021-04-14 19:14:40|2245.7|2245.4|2245.9|2245.6|2246.7|2246.4|2245.6|2245.3|105
1618427690000|2021-04-14 19:14:50|2245.8|2245.5|2246.9|2246.6|2246.9|2246.6|2245.6|2245.3|54
1618427700000|2021-04-14 19:15:00|2246.6|2246.3|2246|2245.7|2246.6|2246.3|2245.8|2245.5|51
1618427710000|2021-04-14 19:15:10|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.1|2244.8|87
1618427720000|2021-04-14 19:15:20|2245.8|2245.5|2245.4|2245.1|2246.1|2245.8|2245.3|2245|55
1618427730000|2021-04-14 19:15:30|2245.6|2245.3|2244.6|2244.3|2245.6|2245.3|2244.6|2244.3|45
1618427740000|2021-04-14 19:15:40|2244.7|2244.4|2244|2243.7|2244.7|2244.4|2243.4|2243.1|109
1618427750000|2021-04-14 19:15:50|2244.2|2243.9|2245.5|2245.2|2245.8|2245.5|2244.2|2243.9|41
1618427760000|2021-04-14 19:16:00|2245.7|2245.4|2246.2|2245.9|2246.4|2246.1|2245.5|2245.2|63
1618427770000|2021-04-14 19:16:10|2246|2245.7|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|29
1618427780000|2021-04-14 19:16:20|2246.1|2245.8|2246.5|2246.2|2246.6|2246.3|2246|2245.7|12
1618427790000|2021-04-14 19:16:30|2246.4|2246.1|2247.3|2247|2247.3|2247|2246.4|2246.1|34
1618427800000|2021-04-14 19:16:40|2247.4|2247.1|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|96
1618427810000|2021-04-14 19:16:50|2248.1|2247.8|2247.8|2247.5|2248.3|2248|2247.8|2247.5|198
1618427820000|2021-04-14 19:17:00|2247.7|2247.4|2247.7|2247.4|2248.2|2247.9|2247.5|2247.2|78
1618427830000|2021-04-14 19:17:10|2247.5|2247.2|2247.6|2247.3|2247.8|2247.5|2247.2|2246.9|43
1618427840000|2021-04-14 19:17:20|2247.7|2247.4|2248.3|2248|2248.3|2248|2247.7|2247.4|11
1618427850000|2021-04-14 19:17:30|2248.2|2247.9|2248|2247.7|2248.3|2248|2247.7|2247.4|29
1618427860000|2021-04-14 19:17:40|2248.1|2247.8|2248.5|2248.2|2248.5|2248.2|2247.7|2247.4|54
1618427870000|2021-04-14 19:17:50|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2247.9|2247.6|25
1618427880000|2021-04-14 19:18:00|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248|2247.7|28
1618427890000|2021-04-14 19:18:10|2248.5|2248.2|2248.6|2248.3|2248.8|2248.5|2248.4|2248.1|82
1618427900000|2021-04-14 19:18:20|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|32
1618427910000|2021-04-14 19:18:30|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248|2247.7|29
1618427920000|2021-04-14 19:18:40|2248.3|2248|2248.5|2248.2|2248.8|2248.5|2248.3|2248|13
1618427930000|2021-04-14 19:18:50|2248.4|2248.1|2248.6|2248.3|2249.2|2248.9|2248.4|2248.1|44
1618427940000|2021-04-14 19:19:00|2248.5|2248.2|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|39
1618427950000|2021-04-14 19:19:10|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|43
1618427960000|2021-04-14 19:19:20|2248|2247.7|2247.6|2247.3|2248.2|2247.9|2247.6|2247.3|23
1618427970000|2021-04-14 19:19:30|2247.5|2247.2|2248.2|2247.9|2248.2|2247.9|2247.5|2247.2|48
1618427980000|2021-04-14 19:19:40|2248|2247.7|2247.4|2247.1|2248|2247.7|2247|2246.7|109
1618427990000|2021-04-14 19:19:50|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.3|2247|55
1618428000000|2021-04-14 19:20:00|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.2|2246.9|114
1618428010000|2021-04-14 19:20:10|2247.6|2247.3|2245.5|2245.2|2247.6|2247.3|2245.5|2245.2|181
1618428020000|2021-04-14 19:20:20|2245.4|2245.1|2245.3|2245|2246.1|2245.8|2245.3|2245|154
1618428030000|2021-04-14 19:20:30|2245.5|2245.2|2245.7|2245.4|2246|2245.7|2245.3|2245|42
1618428040000|2021-04-14 19:20:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2244.8|2244.5|37
1618428050000|2021-04-14 19:20:50|2245.3|2245|2245.4|2245.1|2245.6|2245.3|2245.3|2245|22
1618428060000|2021-04-14 19:21:00|2245.6|2245.3|2245.7|2245.4|2246.3|2246|2245.2|2244.9|62
1618428070000|2021-04-14 19:21:10|2246|2245.7|2246.9|2246.6|2247.3|2247|2246|2245.7|51
1618428080000|2021-04-14 19:21:20|2247|2246.7|2247.6|2247.3|2247.9|2247.6|2247|2246.7|32
1618428090000|2021-04-14 19:21:30|2247.7|2247.4|2247.8|2247.5|2248.4|2248.1|2247.7|2247.4|43
1618428100000|2021-04-14 19:21:40|2247.9|2247.6|2247.8|2247.5|2248.3|2248|2247.8|2247.5|32
1618428110000|2021-04-14 19:21:50|2247.6|2247.3|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|12
1618428120000|2021-04-14 19:22:00|2247.9|2247.6|2248.5|2248.2|2248.9|2248.6|2247.9|2247.6|45
1618428130000|2021-04-14 19:22:10|2248.7|2248.4|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|75
1618428140000|2021-04-14 19:22:20|2249.2|2248.9|2249.9|2249.6|2249.9|2249.6|2249.2|2248.9|81
1618428150000|2021-04-14 19:22:30|2249.8|2249.5|2249.9|2249.6|2250.2|2249.9|2249.6|2249.3|63
1618428160000|2021-04-14 19:22:40|2249.7|2249.4|2250.1|2249.8|2250.2|2249.9|2249.7|2249.4|28
1618428170000|2021-04-14 19:22:50|2249.7|2249.4|2250.2|2249.9|2250.2|2249.9|2249.7|2249.4|27
1618428180000|2021-04-14 19:23:00|2250.3|2250|2250|2249.7|2250.4|2250.1|2250|2249.7|34
1618428190000|2021-04-14 19:23:10|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.2|2248.9|41
1618428200000|2021-04-14 19:23:20|2249.9|2249.6|2249.9|2249.6|2250.2|2249.9|2249.8|2249.5|20
1618428210000|2021-04-14 19:23:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.4|2249.1|15
1618428220000|2021-04-14 19:23:40|2250|2249.7|2250.2|2249.9|2250.3|2250|2249.9|2249.6|60
1618428230000|2021-04-14 19:23:50|2250.1|2249.8|2250.1|2249.8|2250.4|2250.1|2250|2249.7|26
1618428240000|2021-04-14 19:24:00|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.1|2249.8|22
1618428250000|2021-04-14 19:24:10|2250.1|2249.8|2250.9|2250.6|2251.1|2250.8|2250.1|2249.8|68
1618428260000|2021-04-14 19:24:20|2251|2250.7|2251.8|2251.5|2251.8|2251.5|2251|2250.7|52
1618428270000|2021-04-14 19:24:30|2251.6|2251.3|2251.6|2251.3|2251.9|2251.6|2251.5|2251.2|29
1618428280000|2021-04-14 19:24:40|2251.4|2251.1|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|28
1618428290000|2021-04-14 19:24:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|19
1618428300000|2021-04-14 19:25:00|2251.8|2251.5|2252.4|2252.1|2252.8|2252.5|2251.8|2251.5|88
1618428310000|2021-04-14 19:25:10|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2251.7|2251.4|62
1618428320000|2021-04-14 19:25:20|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2251.8|2251.5|34
1618428330000|2021-04-14 19:25:30|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.7|2251.4|21
1618428340000|2021-04-14 19:25:40|2252.1|2251.8|2251.4|2251.1|2252.1|2251.8|2251.2|2250.9|40
1618428350000|2021-04-14 19:25:50|2251.6|2251.3|2250.6|2250.3|2251.6|2251.3|2250.6|2250.3|41
1618428360000|2021-04-14 19:26:00|2250.7|2250.4|2251.4|2251.1|2251.4|2251.1|2250.7|2250.4|29
1618428370000|2021-04-14 19:26:10|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.4|2251.1|31
1618428380000|2021-04-14 19:26:20|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252|2251.7|17
1618428390000|2021-04-14 19:26:30|2252.2|2251.9|2252.9|2252.6|2253.1|2252.8|2252.1|2251.8|36
1618428400000|2021-04-14 19:26:40|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|31
1618428410000|2021-04-14 19:26:50|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|16
1618428420000|2021-04-14 19:27:00|2252.8|2252.5|2252.3|2252|2252.9|2252.6|2252.3|2252|23
1618428430000|2021-04-14 19:27:10|2252.2|2251.9|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|37
1618428440000|2021-04-14 19:27:20|2252.9|2252.6|2253|2252.7|2253.3|2253|2252.9|2252.6|53
1618428450000|2021-04-14 19:27:30|2253.1|2252.8|2253.2|2252.9|2253.6|2253.3|2253.1|2252.8|52
1618428460000|2021-04-14 19:27:40|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|22
1618428470000|2021-04-14 19:27:50|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2252.8|2252.5|122
1618428480000|2021-04-14 19:28:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2252.8|2252.5|60
1618428490000|2021-04-14 19:28:10|2253.3|2253|2253.4|2253.1|2253.7|2253.4|2253.2|2252.9|28
1618428500000|2021-04-14 19:28:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.3|2253|25
1618428510000|2021-04-14 19:28:30|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253|2252.7|34
1618428520000|2021-04-14 19:28:40|2253.3|2253|2253.4|2253.1|2253.6|2253.3|2253.1|2252.8|22
1618428530000|2021-04-14 19:28:50|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|10
1618428540000|2021-04-14 19:29:00|2253.3|2253|2252.8|2252.5|2253.3|2253|2252.8|2252.5|45
1618428550000|2021-04-14 19:29:10|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.3|2252|40
1618428560000|2021-04-14 19:29:20|2252.3|2252|2253|2252.7|2253|2252.7|2252.3|2252|19
1618428570000|2021-04-14 19:29:30|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|9
1618428580000|2021-04-14 19:29:40|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|22
1618428590000|2021-04-14 19:29:50|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|111
1618428600000|2021-04-14 19:30:00|2253.4|2253.1|2252.9|2252.6|2253.6|2253.3|2252.8|2252.5|86
1618428610000|2021-04-14 19:30:10|2253.2|2252.9|2253.8|2253.5|2253.8|2253.5|2253.2|2252.9|65
1618428620000|2021-04-14 19:30:20|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|46
1618428630000|2021-04-14 19:30:30|2253.9|2253.6|2254.1|2253.8|2254.4|2254.1|2253.8|2253.5|129
1618428640000|2021-04-14 19:30:40|2253.9|2253.6|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|40
1618428650000|2021-04-14 19:30:50|2254.1|2253.8|2253.5|2253.2|2254.1|2253.8|2253.2|2252.9|115
1618428660000|2021-04-14 19:31:00|2253.4|2253.1|2252.6|2252.3|2253.4|2253.1|2252.2|2251.9|133
1618428670000|2021-04-14 19:31:10|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|59
1618428680000|2021-04-14 19:31:20|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.2|2251.9|77
1618428690000|2021-04-14 19:31:30|2253|2252.7|2253.3|2253|2253.3|2253|2252.8|2252.5|23
1618428700000|2021-04-14 19:31:40|2253.4|2253.1|2253.2|2252.9|2253.8|2253.5|2253|2252.7|110
1618428710000|2021-04-14 19:31:50|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|32
1618428720000|2021-04-14 19:32:00|2253.7|2253.4|2253.4|2253.1|2254.6|2254.3|2253.4|2253.1|116
1618428730000|2021-04-14 19:32:10|2253.3|2253|2254|2253.7|2254.2|2253.9|2253.2|2252.9|64
1618428740000|2021-04-14 19:32:20|2254.1|2253.8|2254.3|2254|2254.5|2254.2|2254|2253.7|78
1618428750000|2021-04-14 19:32:30|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|35
1618428760000|2021-04-14 19:32:40|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|44
1618428770000|2021-04-14 19:32:50|2254.1|2253.8|2254.4|2254.1|2254.7|2254.4|2254.1|2253.8|55
1618428780000|2021-04-14 19:33:00|2254.1|2253.8|2253.9|2253.6|2254.3|2254|2253.9|2253.6|76
1618428790000|2021-04-14 19:33:10|2254.1|2253.8|2254|2253.7|2254.3|2254|2254|2253.7|52
1618428800000|2021-04-14 19:33:20|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|75
1618428810000|2021-04-14 19:33:30|2253.5|2253.2|2253.8|2253.5|2254.1|2253.8|2253.5|2253.2|79
1618428820000|2021-04-14 19:33:40|2254|2253.7|2254.5|2254.2|2254.7|2254.4|2254|2253.7|55
1618428830000|2021-04-14 19:33:50|2254.6|2254.3|2253.7|2253.4|2254.6|2254.3|2253.7|2253.4|72
1618428840000|2021-04-14 19:34:00|2253.8|2253.5|2253.8|2253.5|2254.1|2253.8|2253.2|2252.9|453
1618428850000|2021-04-14 19:34:10|2253.7|2253.4|2253.9|2253.6|2254.2|2253.9|2253.7|2253.4|114
1618428860000|2021-04-14 19:34:20|2253.8|2253.5|2254|2253.7|2254.1|2253.8|2253.6|2253.3|45
1618428870000|2021-04-14 19:34:30|2253.8|2253.5|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|104
1618428880000|2021-04-14 19:34:40|2253.6|2253.3|2253.4|2253.1|2253.8|2253.5|2253.3|2253|21
1618428890000|2021-04-14 19:34:50|2253.6|2253.3|2252.3|2252|2253.6|2253.3|2252.3|2252|74
1618428900000|2021-04-14 19:35:00|2252.2|2251.9|2251.9|2251.6|2252.4|2252.1|2251.9|2251.6|74
1618428910000|2021-04-14 19:35:10|2252|2251.7|2252|2251.7|2252|2251.7|2251.5|2251.2|132
1618428920000|2021-04-14 19:35:20|2252.4|2252.1|2251.3|2251|2252.4|2252.1|2251.1|2250.8|62
1618428930000|2021-04-14 19:35:30|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|50
1618428940000|2021-04-14 19:35:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|20
1618428950000|2021-04-14 19:35:50|2251.3|2251|2250.3|2250|2251.5|2251.2|2250.2|2249.9|161
1618428960000|2021-04-14 19:36:00|2250.4|2250.1|2247.7|2247.4|2250.4|2250.1|2247.3|2247|202
1618428970000|2021-04-14 19:36:10|2247.6|2247.3|2248.1|2247.8|2248.4|2248.1|2247.4|2247.1|84
1618428980000|2021-04-14 19:36:20|2248.2|2247.9|2248.4|2248.1|2248.6|2248.3|2248|2247.7|47
1618428990000|2021-04-14 19:36:30|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2247.8|2247.5|54
1618429000000|2021-04-14 19:36:40|2248.3|2248|2248.6|2248.3|2248.7|2248.4|2248.1|2247.8|43
1618429010000|2021-04-14 19:36:50|2249.1|2248.8|2248.1|2247.8|2249.1|2248.8|2248.1|2247.8|55
1618429020000|2021-04-14 19:37:00|2248.2|2247.9|2248.3|2248|2248.6|2248.3|2248.2|2247.9|64
1618429030000|2021-04-14 19:37:10|2248.4|2248.1|2248.9|2248.6|2249|2248.7|2248.4|2248.1|45
1618429040000|2021-04-14 19:37:20|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2248.3|2248|49
1618429050000|2021-04-14 19:37:30|2249.4|2249.1|2248.7|2248.4|2249.4|2249.1|2248.7|2248.4|30
1618429060000|2021-04-14 19:37:40|2248.6|2248.3|2248.7|2248.4|2249|2248.7|2248.5|2248.2|34
1618429070000|2021-04-14 19:37:50|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|48
1618429080000|2021-04-14 19:38:00|2249.2|2248.9|2249|2248.7|2249.4|2249.1|2248.9|2248.6|45
1618429090000|2021-04-14 19:38:10|2249.7|2249.4|2249.2|2248.9|2250|2249.7|2249.2|2248.9|50
1618429100000|2021-04-14 19:38:20|2249.4|2249.1|2249.6|2249.3|2250|2249.7|2249.4|2249.1|45
1618429110000|2021-04-14 19:38:30|2249.7|2249.4|2251.3|2251|2251.3|2251|2249.7|2249.4|139
1618429120000|2021-04-14 19:38:40|2251.5|2251.2|2251.4|2251.1|2251.8|2251.5|2251.3|2251|101
1618429130000|2021-04-14 19:38:50|2251.3|2251|2251|2250.7|2251.5|2251.2|2251|2250.7|43
1618429140000|2021-04-14 19:39:00|2250.9|2250.6|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|60
1618429150000|2021-04-14 19:39:10|2251.5|2251.2|2251.4|2251.1|2251.8|2251.5|2251.3|2251|143
1618429160000|2021-04-14 19:39:20|2251.6|2251.3|2251.5|2251.2|2251.9|2251.6|2251.2|2250.9|76
1618429170000|2021-04-14 19:39:30|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.3|2251|39
1618429180000|2021-04-14 19:39:40|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251|2250.7|43
1618429190000|2021-04-14 19:39:50|2251.4|2251.1|2249.9|2249.6|2251.5|2251.2|2249.9|2249.6|71
1618429200000|2021-04-14 19:40:00|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2249.9|2249.6|75
1618429210000|2021-04-14 19:40:10|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2250|2249.7|36
1618429220000|2021-04-14 19:40:20|2250.1|2249.8|2249.5|2249.2|2250.1|2249.8|2249.5|2249.2|70
1618429230000|2021-04-14 19:40:30|2249.7|2249.4|2249.2|2248.9|2249.9|2249.6|2249.2|2248.9|50
1618429240000|2021-04-14 19:40:40|2249.1|2248.8|2248.9|2248.6|2249.4|2249.1|2248.8|2248.5|103
1618429250000|2021-04-14 19:40:50|2249|2248.7|2249.2|2248.9|2249.4|2249.1|2248.9|2248.6|59
1618429260000|2021-04-14 19:41:00|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.6|2248.3|64
1618429270000|2021-04-14 19:41:10|2249|2248.7|2248.2|2247.9|2249|2248.7|2248.2|2247.9|53
1618429280000|2021-04-14 19:41:20|2248.1|2247.8|2247.9|2247.6|2248.4|2248.1|2247.9|2247.6|53
1618429290000|2021-04-14 19:41:30|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.6|2247.3|51
1618429300000|2021-04-14 19:41:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|47
1618429310000|2021-04-14 19:41:50|2248|2247.7|2248.4|2248.1|2248.5|2248.2|2247.9|2247.6|47
1618429320000|2021-04-14 19:42:00|2248.5|2248.2|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|51
1618429330000|2021-04-14 19:42:10|2248.5|2248.2|2249|2248.7|2249|2248.7|2248.3|2248|41
1618429340000|2021-04-14 19:42:20|2248.9|2248.6|2247.4|2247.1|2248.9|2248.6|2247.4|2247.1|130
1618429350000|2021-04-14 19:42:30|2247.3|2247|2246.3|2246|2247.3|2247|2246.3|2246|99
1618429360000|2021-04-14 19:42:40|2246.2|2245.9|2246.5|2246.2|2246.8|2246.5|2246|2245.7|132
1618429370000|2021-04-14 19:42:50|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|24
1618429380000|2021-04-14 19:43:00|2247|2246.7|2246.6|2246.3|2247|2246.7|2246.5|2246.2|52
1618429390000|2021-04-14 19:43:10|2246.3|2246|2246.8|2246.5|2246.8|2246.5|2246.3|2246|31
1618429400000|2021-04-14 19:43:20|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.1|2245.8|51
1618429410000|2021-04-14 19:43:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|34
1618429420000|2021-04-14 19:43:40|2246.2|2245.9|2245.6|2245.3|2246.3|2246|2245.5|2245.2|64
1618429430000|2021-04-14 19:43:50|2245.8|2245.5|2247.1|2246.8|2247.1|2246.8|2245.8|2245.5|119
1618429440000|2021-04-14 19:44:00|2247.2|2246.9|2247.4|2247.1|2247.5|2247.2|2247|2246.7|64
1618429450000|2021-04-14 19:44:10|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|40
1618429460000|2021-04-14 19:44:20|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|100
1618429470000|2021-04-14 19:44:30|2248.3|2248|2248.4|2248.1|2248.6|2248.3|2248|2247.7|76
1618429480000|2021-04-14 19:44:40|2248.2|2247.9|2248.7|2248.4|2248.8|2248.5|2248.2|2247.9|95
1618429490000|2021-04-14 19:44:50|2248.9|2248.6|2249|2248.7|2249.2|2248.9|2248.8|2248.5|62
1618429500000|2021-04-14 19:45:00|2249.1|2248.8|2249.3|2249|2250.4|2250.1|2249.1|2248.8|151
1618429510000|2021-04-14 19:45:10|2249.6|2249.3|2249.2|2248.9|2249.7|2249.4|2249.1|2248.8|63
1618429520000|2021-04-14 19:45:20|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.2|2248.9|49
1618429530000|2021-04-14 19:45:30|2249.1|2248.8|2248.2|2247.9|2249.3|2249|2248.2|2247.9|58
1618429540000|2021-04-14 19:45:40|2248|2247.7|2248.4|2248.1|2248.5|2248.2|2247.9|2247.6|95
1618429550000|2021-04-14 19:45:50|2248.8|2248.5|2249.6|2249.3|2249.8|2249.5|2248.8|2248.5|102
1618429560000|2021-04-14 19:46:00|2249.5|2249.2|2248.8|2248.5|2249.6|2249.3|2248.8|2248.5|65
1618429570000|2021-04-14 19:46:10|2248.9|2248.6|2248.6|2248.3|2249.4|2249.1|2248|2247.7|167
1618429580000|2021-04-14 19:46:20|2248.7|2248.4|2248.9|2248.6|2249.3|2249|2248.6|2248.3|78
1618429590000|2021-04-14 19:46:30|2249|2248.7|2247.9|2247.6|2249.1|2248.8|2247.6|2247.3|68
1618429600000|2021-04-14 19:46:40|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248|2247.7|31
1618429610000|2021-04-14 19:46:50|2248.5|2248.2|2248|2247.7|2248.6|2248.3|2247.8|2247.5|47
1618429620000|2021-04-14 19:47:00|2247.9|2247.6|2249|2248.7|2249|2248.7|2247.7|2247.4|92
1618429630000|2021-04-14 19:47:10|2249.1|2248.8|2249.7|2249.4|2249.9|2249.6|2249.1|2248.8|79
1618429640000|2021-04-14 19:47:20|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|33
1618429650000|2021-04-14 19:47:30|2249.6|2249.3|2249.3|2249|2249.7|2249.4|2249.3|2249|19
1618429660000|2021-04-14 19:47:40|2249.5|2249.2|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|35
1618429670000|2021-04-14 19:47:50|2249.4|2249.1|2249.9|2249.6|2249.9|2249.6|2249|2248.7|54
1618429680000|2021-04-14 19:48:00|2249.8|2249.5|2249.9|2249.6|2250.4|2250.1|2249.7|2249.4|44
1618429690000|2021-04-14 19:48:10|2249.8|2249.5|2249.4|2249.1|2249.9|2249.6|2249.4|2249.1|38
1618429700000|2021-04-14 19:48:20|2248.9|2248.6|2248.6|2248.3|2249|2248.7|2248.5|2248.2|54
1618429710000|2021-04-14 19:48:30|2248.7|2248.4|2248.2|2247.9|2248.7|2248.4|2248.1|2247.8|46
1618429720000|2021-04-14 19:48:40|2248.1|2247.8|2248.3|2248|2248.6|2248.3|2247.9|2247.6|67
1618429730000|2021-04-14 19:48:50|2248.6|2248.3|2248.6|2248.3|2248.9|2248.6|2248.5|2248.2|87
1618429740000|2021-04-14 19:49:00|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|46
1618429750000|2021-04-14 19:49:10|2248.8|2248.5|2249.5|2249.2|2249.6|2249.3|2248.8|2248.5|53
1618429760000|2021-04-14 19:49:20|2249.6|2249.3|2249|2248.7|2249.6|2249.3|2249|2248.7|126
1618429770000|2021-04-14 19:49:30|2249.1|2248.8|2248.5|2248.2|2249.1|2248.8|2248.4|2248.1|83
1618429780000|2021-04-14 19:49:40|2248.4|2248.1|2248.9|2248.6|2248.9|2248.6|2248.4|2248.1|72
1618429790000|2021-04-14 19:49:50|2249.1|2248.8|2249.4|2249.1|2249.6|2249.3|2249.1|2248.8|63
1618429800000|2021-04-14 19:50:00|2249.7|2249.4|2250.2|2249.9|2250.9|2250.6|2249.7|2249.4|376
1618429810000|2021-04-14 19:50:10|2250.1|2249.8|2250.8|2250.5|2250.8|2250.5|2249.8|2249.5|67
1618429820000|2021-04-14 19:50:20|2251.2|2250.9|2250.6|2250.3|2251.6|2251.3|2250.4|2250.1|197
1618429830000|2021-04-14 19:50:30|2249.9|2249.6|2249.9|2249.6|2250.4|2250.1|2249.8|2249.5|160
1618429840000|2021-04-14 19:50:40|2249.8|2249.5|2248.6|2248.3|2249.8|2249.5|2248.2|2247.9|123
1618429850000|2021-04-14 19:50:50|2248.4|2248.1|2248.7|2248.4|2248.9|2248.6|2248.3|2248|69
1618429860000|2021-04-14 19:51:00|2248.9|2248.6|2248.4|2248.1|2249.3|2249|2248.3|2248|64
1618429870000|2021-04-14 19:51:10|2248.6|2248.3|2249|2248.7|2249.2|2248.9|2248.3|2248|127
1618429880000|2021-04-14 19:51:20|2248.8|2248.5|2248.1|2247.8|2248.8|2248.5|2248.1|2247.8|40
1618429890000|2021-04-14 19:51:30|2247.9|2247.6|2248.7|2248.4|2248.7|2248.4|2247.9|2247.6|147
1618429900000|2021-04-14 19:51:40|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248|2247.7|58
1618429910000|2021-04-14 19:51:50|2248.2|2247.9|2248.6|2248.3|2248.7|2248.4|2248|2247.7|58
1618429920000|2021-04-14 19:52:00|2248.7|2248.4|2249|2248.7|2249.5|2249.2|2248.7|2248.4|131
1618429930000|2021-04-14 19:52:10|2248.7|2248.4|2249.7|2249.4|2249.7|2249.4|2248.4|2248.1|215
1618429940000|2021-04-14 19:52:20|2249.8|2249.5|2248.5|2248.2|2249.8|2249.5|2248.5|2248.2|60
1618429950000|2021-04-14 19:52:30|2248.7|2248.4|2247.2|2246.9|2248.7|2248.4|2247.2|2246.9|351
1618429960000|2021-04-14 19:52:40|2247.3|2247|2246|2245.7|2247.4|2247.1|2245.8|2245.5|400
1618429970000|2021-04-14 19:52:50|2245.9|2245.6|2246.8|2246.5|2246.8|2246.5|2245.9|2245.6|72
1618429980000|2021-04-14 19:53:00|2246.9|2246.6|2246.4|2246.1|2247.4|2247.1|2246.4|2246.1|61
1618429990000|2021-04-14 19:53:10|2246.5|2246.2|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|40
1618430000000|2021-04-14 19:53:20|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.4|2246.1|43
1618430010000|2021-04-14 19:53:30|2246.5|2246.2|2246.4|2246.1|2246.8|2246.5|2246.2|2245.9|87
1618430020000|2021-04-14 19:53:40|2246.3|2246|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|47
1618430030000|2021-04-14 19:53:50|2245.8|2245.5|2245.7|2245.4|2246.2|2245.9|2245.6|2245.3|125
1618430040000|2021-04-14 19:54:00|2246|2245.7|2246.1|2245.8|2246.3|2246|2245.9|2245.6|95
1618430050000|2021-04-14 19:54:10|2246|2245.7|2246.6|2246.3|2246.8|2246.5|2245.9|2245.6|71
1618430060000|2021-04-14 19:54:20|2246.4|2246.1|2246.9|2246.6|2247|2246.7|2246.4|2246.1|64
1618430070000|2021-04-14 19:54:30|2247|2246.7|2247.4|2247.1|2247.6|2247.3|2246.9|2246.6|97
1618430080000|2021-04-14 19:54:40|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2246.3|2246|254
1618430090000|2021-04-14 19:54:50|2245.9|2245.6|2245.4|2245.1|2245.9|2245.6|2245.1|2244.8|261
1618430100000|2021-04-14 19:55:00|2245.3|2245|2244.1|2243.8|2245.3|2245|2243.8|2243.5|237
1618430110000|2021-04-14 19:55:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.4|2243.1|209
1618430120000|2021-04-14 19:55:20|2243.8|2243.5|2244.7|2244.4|2244.9|2244.6|2243.7|2243.4|165
1618430130000|2021-04-14 19:55:30|2244.6|2244.3|2245.8|2245.5|2246|2245.7|2244.5|2244.2|150
1618430140000|2021-04-14 19:55:40|2246.3|2246|2246.5|2246.2|2246.8|2246.5|2246.2|2245.9|130
1618430150000|2021-04-14 19:55:50|2246.7|2246.4|2245.8|2245.5|2246.9|2246.6|2245.7|2245.4|104
1618430160000|2021-04-14 19:56:00|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2244.9|2244.6|148
1618430170000|2021-04-14 19:56:10|2245.7|2245.4|2246.6|2246.3|2246.6|2246.3|2245.7|2245.4|263
1618430180000|2021-04-14 19:56:20|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.1|2245.8|127
1618430190000|2021-04-14 19:56:30|2246.2|2245.9|2245.6|2245.3|2246.2|2245.9|2245.4|2245.1|103
1618430200000|2021-04-14 19:56:40|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.4|2245.1|85
1618430210000|2021-04-14 19:56:50|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|228
1618430220000|2021-04-14 19:57:00|2245.6|2245.3|2245.5|2245.2|2246.1|2245.8|2245.5|2245.2|105
1618430230000|2021-04-14 19:57:10|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.3|2245|84
1618430240000|2021-04-14 19:57:20|2245.4|2245.1|2244.7|2244.4|2245.4|2245.1|2244.6|2244.3|127
1618430250000|2021-04-14 19:57:30|2244.8|2244.5|2245.2|2244.9|2245.5|2245.2|2244.8|2244.5|134
1618430260000|2021-04-14 19:57:40|2245.1|2244.8|2245.1|2244.8|2245.4|2245.1|2245|2244.7|102
1618430270000|2021-04-14 19:57:50|2245|2244.7|2245.6|2245.3|2245.6|2245.3|2245|2244.7|143
1618430280000|2021-04-14 19:58:00|2245.5|2245.2|2244.9|2244.6|2245.9|2245.6|2244.6|2244.3|233
1618430290000|2021-04-14 19:58:10|2245.4|2245.1|2244.9|2244.6|2245.8|2245.5|2244.9|2244.6|130
1618430300000|2021-04-14 19:58:20|2245.1|2244.8|2244.8|2244.5|2245.3|2245|2244.7|2244.4|150
1618430310000|2021-04-14 19:58:30|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.4|2244.1|145
1618430320000|2021-04-14 19:58:40|2244.6|2244.3|2244.8|2244.5|2245|2244.7|2244.3|2244|130
1618430330000|2021-04-14 19:58:50|2244.9|2244.6|2245.4|2245.1|2245.5|2245.2|2244.9|2244.6|267
1618430340000|2021-04-14 19:59:00|2245.5|2245.2|2245.4|2245.1|2246.3|2246|2245.3|2245|384
1618430350000|2021-04-14 19:59:10|2245.7|2245.4|2245.9|2245.6|2246.4|2246.1|2245.7|2245.4|223
1618430360000|2021-04-14 19:59:20|2245.6|2245.3|2244.9|2244.6|2245.8|2245.5|2244.9|2244.6|338
1618430370000|2021-04-14 19:59:30|2245.1|2244.8|2245.1|2244.8|2245.5|2245.2|2244.3|2244|680
1618430380000|2021-04-14 19:59:40|2244.9|2244.6|2246.7|2246.4|2246.7|2246.4|2244.9|2244.6|674
1618430390000|2021-04-14 19:59:50|2247.3|2247|2249.2|2248.9|2249.3|2249|2246.9|2246.6|2544
1618430400000|2021-04-14 20:00:00|2249.1|2248.8|2248.3|2248|2250|2249.7|2248.3|2248|817
1618430410000|2021-04-14 20:00:10|2248.6|2248.3|2248.9|2248.6|2249.1|2248.8|2248.5|2248.2|257
1618430420000|2021-04-14 20:00:20|2248.8|2248.5|2248.2|2247.9|2248.8|2248.5|2248.1|2247.8|248
1618430430000|2021-04-14 20:00:30|2248.1|2247.8|2248.1|2247.8|2248.5|2248.2|2248|2247.7|129
1618430440000|2021-04-14 20:00:40|2248.4|2248.1|2249.8|2249.5|2249.8|2249.5|2248.4|2248.1|210
1618430450000|2021-04-14 20:00:50|2249.7|2249.4|2250.7|2250.4|2250.7|2250.4|2249.3|2249|213
1618430460000|2021-04-14 20:01:00|2250.8|2250.5|2249.7|2249.4|2250.8|2250.5|2249.7|2249.4|144
1618430470000|2021-04-14 20:01:10|2249.9|2249.6|2250.2|2249.9|2250.4|2250.1|2249.9|2249.6|74
1618430480000|2021-04-14 20:01:20|2250.1|2249.8|2249.8|2249.5|2250.5|2250.2|2249.8|2249.5|99
1618430490000|2021-04-14 20:01:30|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2249.7|2249.4|133
1618430500000|2021-04-14 20:01:40|2250.1|2249.8|2249.9|2249.6|2250.6|2250.3|2249.9|2249.6|42
1618430510000|2021-04-14 20:01:50|2250|2249.7|2250.1|2249.8|2250.4|2250.1|2249.9|2249.6|57
1618430520000|2021-04-14 20:02:00|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.3|2249|62
1618430530000|2021-04-14 20:02:10|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|30
1618430540000|2021-04-14 20:02:20|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.6|2249.3|49
1618430550000|2021-04-14 20:02:30|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|37
1618430560000|2021-04-14 20:02:40|2249.7|2249.4|2249.8|2249.5|2250|2249.7|2249.7|2249.4|19
1618430570000|2021-04-14 20:02:50|2250|2249.7|2250.2|2249.9|2250.3|2250|2250|2249.7|18
1618430580000|2021-04-14 20:03:00|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|22
1618430590000|2021-04-14 20:03:10|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|49
1618430600000|2021-04-14 20:03:20|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.7|2249.4|46
1618430610000|2021-04-14 20:03:30|2249.7|2249.4|2250.6|2250.3|2250.6|2250.3|2249.7|2249.4|35
1618430620000|2021-04-14 20:03:40|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|31
1618430630000|2021-04-14 20:03:50|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|20
1618430640000|2021-04-14 20:04:00|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|11
1618430650000|2021-04-14 20:04:10|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.7|2250.4|17
1618430660000|2021-04-14 20:04:20|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|46
1618430670000|2021-04-14 20:04:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|7
1618430680000|2021-04-14 20:04:40|2251.1|2250.8|2250.8|2250.5|2251.3|2251|2250.8|2250.5|24
1618430690000|2021-04-14 20:04:50|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.6|2250.3|18
1618430700000|2021-04-14 20:05:00|2251|2250.7|2251.7|2251.4|2252|2251.7|2250.9|2250.6|80
1618430710000|2021-04-14 20:05:10|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.5|2251.2|44
1618430720000|2021-04-14 20:05:20|2251.9|2251.6|2251.9|2251.6|2252.2|2251.9|2251.8|2251.5|27
1618430730000|2021-04-14 20:05:30|2252|2251.7|2252|2251.7|2252.2|2251.9|2252|2251.7|17
1618430740000|2021-04-14 20:05:40|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|29
1618430750000|2021-04-14 20:05:50|2252.2|2251.9|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|28
1618430760000|2021-04-14 20:06:00|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|35
1618430770000|2021-04-14 20:06:10|2252.5|2252.2|2253.1|2252.8|2253.1|2252.8|2252.4|2252.1|40
1618430780000|2021-04-14 20:06:20|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|13
1618430790000|2021-04-14 20:06:30|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2252.9|2252.6|18
1618430800000|2021-04-14 20:06:40|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.2|2252.9|32
1618430810000|2021-04-14 20:06:50|2253.5|2253.2|2253|2252.7|2253.5|2253.2|2253|2252.7|17
1618430820000|2021-04-14 20:07:00|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|22
1618430830000|2021-04-14 20:07:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253|2252.7|21
1618430840000|2021-04-14 20:07:20|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|10
1618430850000|2021-04-14 20:07:30|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|24
1618430860000|2021-04-14 20:07:40|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|12
1618430870000|2021-04-14 20:07:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|6
1618430880000|2021-04-14 20:08:00|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|22
1618430890000|2021-04-14 20:08:10|2253.5|2253.2|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|25
1618430900000|2021-04-14 20:08:20|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.8|2253.5|12
1618430910000|2021-04-14 20:08:30|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|22
1618430920000|2021-04-14 20:08:40|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|9
1618430930000|2021-04-14 20:08:50|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|18
1618430940000|2021-04-14 20:09:00|2254.1|2253.8|2254.3|2254|2254.3|2254|2254|2253.7|7
1618430950000|2021-04-14 20:09:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|22
1618430960000|2021-04-14 20:09:20|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|23
1618430970000|2021-04-14 20:09:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|11
1618430980000|2021-04-14 20:09:40|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|13
1618430990000|2021-04-14 20:09:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|12
1618431000000|2021-04-14 20:10:00|2254|2253.7|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|11
1618431010000|2021-04-14 20:10:10|2253.7|2253.4|2253|2252.7|2253.7|2253.4|2253|2252.7|83
1618431020000|2021-04-14 20:10:20|2252.8|2252.5|2251.8|2251.5|2252.9|2252.6|2251.8|2251.5|90
1618431030000|2021-04-14 20:10:30|2251.9|2251.6|2251.2|2250.9|2252.1|2251.8|2251.2|2250.9|53
1618431040000|2021-04-14 20:10:40|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|37
1618431050000|2021-04-14 20:10:50|2251.2|2250.9|2251.5|2251.2|2251.7|2251.4|2251.2|2250.9|19
1618431060000|2021-04-14 20:11:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|12
1618431070000|2021-04-14 20:11:10|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|4
1618431080000|2021-04-14 20:11:20|2251.7|2251.4|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|35
1618431090000|2021-04-14 20:11:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|31
1618431100000|2021-04-14 20:11:40|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|17
1618431110000|2021-04-14 20:11:50|2252|2251.7|2252.5|2252.2|2252.5|2252.2|2252|2251.7|19
1618431120000|2021-04-14 20:12:00|2252.6|2252.3|2253|2252.7|2253.1|2252.8|2252.6|2252.3|49
1618431130000|2021-04-14 20:12:10|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.7|2252.4|15
1618431140000|2021-04-14 20:12:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|14
1618431150000|2021-04-14 20:12:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|11
1618431160000|2021-04-14 20:12:40|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|22
1618431170000|2021-04-14 20:12:50|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|43
1618431180000|2021-04-14 20:13:00|2253.1|2252.8|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|28
1618431190000|2021-04-14 20:13:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|22
1618431200000|2021-04-14 20:13:20|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|11
1618431210000|2021-04-14 20:13:30|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|26
1618431220000|2021-04-14 20:13:40|2252.2|2251.9|2251.7|2251.4|2252.5|2252.2|2251.7|2251.4|23
1618431230000|2021-04-14 20:13:50|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|29
1618431240000|2021-04-14 20:14:00|2251.8|2251.5|2252.4|2252.1|2252.6|2252.3|2251.8|2251.5|76
1618431250000|2021-04-14 20:14:10|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|13
1618431260000|2021-04-14 20:14:20|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|17
1618431270000|2021-04-14 20:14:30|2252.2|2251.9|2251.5|2251.2|2252.2|2251.9|2251.3|2251|78
1618431280000|2021-04-14 20:14:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|19
1618431290000|2021-04-14 20:14:50|2251.9|2251.6|2252|2251.2|2252|2251.6|2251.7|2251.2|25
1618431300000|2021-04-14 20:15:00|2252.1|2251.3|2251.8|2251|2252.1|2251.3|2251.8|2251|9
1618431310000|2021-04-14 20:15:10|2251.9|2251.1|2251.7|2250.9|2251.9|2251.1|2251.7|2250.9|0
1618431330000|2021-04-14 20:15:30|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1618431360000|2021-04-14 20:16:00|2251.9|2251.1|2251.8|2251|2251.9|2251.1|2251.8|2251|0
1618431380000|2021-04-14 20:16:20|2251.9|2251.1|2251.8|2251|2251.9|2251.1|2251.8|2251|0
1618431390000|2021-04-14 20:16:30|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|0
1618431400000|2021-04-14 20:16:40|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1618431420000|2021-04-14 20:17:00|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|0
1618431520000|2021-04-14 20:18:40|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1618431530000|2021-04-14 20:18:50|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|0
1618431700000|2021-04-14 20:21:40|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1618431720000|2021-04-14 20:22:00|2251.7|2250.9|2251.9|2251.1|2251.9|2251.1|2251.7|2250.9|0
1618431740000|2021-04-14 20:22:20|2251.8|2251|2251.9|2251.1|2251.9|2251.1|2251.8|2251|0
1618431790000|2021-04-14 20:23:10|2251.8|2251|2251.9|2251.1|2251.9|2251.1|2251.8|2251|0
1618431800000|2021-04-14 20:23:20|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1618431810000|2021-04-14 20:23:30|2251.7|2250.9|2251.6|2250.8|2251.7|2250.9|2251.5|2250.7|0
1618431860000|2021-04-14 20:24:20|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|0
1618431870000|2021-04-14 20:24:30|2251.6|2250.8|2251.7|2250.9|2251.7|2250.9|2251.6|2250.8|0
1618431890000|2021-04-14 20:24:50|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|0
1618431910000|2021-04-14 20:25:10|2251.5|2250.7|2251.6|2250.8|2251.6|2250.8|2251.5|2250.7|0
1618431920000|2021-04-14 20:25:20|2251.7|2250.9|2251.6|2250.8|2251.7|2250.9|2251.6|2250.8|0
1618431940000|2021-04-14 20:25:40|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|0
1618432030000|2021-04-14 20:27:10|2251.6|2250.8|2251.7|2250.9|2251.7|2250.9|2251.6|2250.8|0
1618432040000|2021-04-14 20:27:20|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|0
1618432070000|2021-04-14 20:27:50|2251.8|2251|2251.9|2251.1|2251.9|2251.1|2251.8|2251|0
1618432110000|2021-04-14 20:28:30|2252|2251.2|2252|2251.2|2252|2251.2|2252|2251.2|0
1618432150000|2021-04-14 20:29:10|2252.1|2251.3|2252.1|2251.3|2252.1|2251.3|2252.1|2251.3|0
1618432160000|2021-04-14 20:29:20|2252|2251.2|2252|2251.2|2252|2251.2|2252|2251.2|0
1618432190000|2021-04-14 20:29:50|2252.1|2251.3|2252.1|2251.3|2252.1|2251.3|2252.1|2251.3|0
1618432200000|2021-04-14 20:30:00|2250.9|2250.6|2252|2251.7|2252|2251.7|2250.9|2250.6|18
1618432210000|2021-04-14 20:30:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|19
1618432220000|2021-04-14 20:30:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|7
1618432230000|2021-04-14 20:30:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618432240000|2021-04-14 20:30:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1618432250000|2021-04-14 20:30:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1618432270000|2021-04-14 20:31:10|2252|2251.7|2252.5|2252.2|2252.6|2252.3|2252|2251.7|24
1618432280000|2021-04-14 20:31:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|4
1618432290000|2021-04-14 20:31:30|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|6
1618432300000|2021-04-14 20:31:40|||||||||3
1618432320000|2021-04-14 20:32:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618432350000|2021-04-14 20:32:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618432360000|2021-04-14 20:32:40|2252.8|2252.5|2252.9|2252.6|2253.1|2252.8|2252.7|2252.4|5
1618432380000|2021-04-14 20:33:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|5
1618432390000|2021-04-14 20:33:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|4
1618432400000|2021-04-14 20:33:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1618432410000|2021-04-14 20:33:30|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.6|2252.3|8
1618432420000|2021-04-14 20:33:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618432440000|2021-04-14 20:34:00|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|2
1618432450000|2021-04-14 20:34:10|||||||||1
1618432460000|2021-04-14 20:34:20|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|4
1618432470000|2021-04-14 20:34:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|4
1618432490000|2021-04-14 20:34:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|13
1618432500000|2021-04-14 20:35:00|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|11
1618432510000|2021-04-14 20:35:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|8
1618432550000|2021-04-14 20:35:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|3
1618432560000|2021-04-14 20:36:00|||||||||1
1618432570000|2021-04-14 20:36:10|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|10
1618432580000|2021-04-14 20:36:20|2252.4|2252.1|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|8
1618432600000|2021-04-14 20:36:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1618432610000|2021-04-14 20:36:50|||||||||5
1618432620000|2021-04-14 20:37:00|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|2
1618432630000|2021-04-14 20:37:10|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|28
1618432640000|2021-04-14 20:37:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1618432650000|2021-04-14 20:37:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|9
1618432660000|2021-04-14 20:37:40|||||||||11
1618432670000|2021-04-14 20:37:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|6
1618432680000|2021-04-14 20:38:00|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|31
1618432710000|2021-04-14 20:38:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1618432720000|2021-04-14 20:38:40|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|17
1618432740000|2021-04-14 20:39:00|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|16
1618432750000|2021-04-14 20:39:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1618432760000|2021-04-14 20:39:20|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|23
1618432770000|2021-04-14 20:39:30|2252|2251.7|2252.3|2252|2252.4|2252.1|2252|2251.7|7
1618432780000|2021-04-14 20:39:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|9
1618432790000|2021-04-14 20:39:50|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|5
1618432800000|2021-04-14 20:40:00|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|12
1618432820000|2021-04-14 20:40:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618432850000|2021-04-14 20:40:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618432860000|2021-04-14 20:41:00|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|4
1618432870000|2021-04-14 20:41:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|5
1618432880000|2021-04-14 20:41:20|||||||||1
1618432890000|2021-04-14 20:41:30|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|8
1618432900000|2021-04-14 20:41:40|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|11
1618432920000|2021-04-14 20:42:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618432930000|2021-04-14 20:42:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|7
1618432950000|2021-04-14 20:42:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|15
1618432970000|2021-04-14 20:42:50|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|8
1618432980000|2021-04-14 20:43:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1618432990000|2021-04-14 20:43:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|5
1618433000000|2021-04-14 20:43:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|3
1618433050000|2021-04-14 20:44:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|4
1618433070000|2021-04-14 20:44:30|||||||||1
1618433080000|2021-04-14 20:44:40|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.3|2251|8
1618433100000|2021-04-14 20:45:00|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|10
1618433130000|2021-04-14 20:45:30|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|3
1618433140000|2021-04-14 20:45:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1618433170000|2021-04-14 20:46:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|3
1618433180000|2021-04-14 20:46:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|3
1618433220000|2021-04-14 20:47:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1618433230000|2021-04-14 20:47:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|4
1618433240000|2021-04-14 20:47:20|2251.9|2251.6|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|8
1618433260000|2021-04-14 20:47:40|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|3
1618433280000|2021-04-14 20:48:00|||||||||1
1618433380000|2021-04-14 20:49:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618433400000|2021-04-14 20:50:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|14
1618433410000|2021-04-14 20:50:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618433420000|2021-04-14 20:50:20|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|4
1618433450000|2021-04-14 20:50:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1618433460000|2021-04-14 20:51:00|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|6
1618433490000|2021-04-14 20:51:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1618433530000|2021-04-14 20:52:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1618433540000|2021-04-14 20:52:20|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|8
1618433590000|2021-04-14 20:53:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618433610000|2021-04-14 20:53:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|19
1618433630000|2021-04-14 20:53:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|4
1618433650000|2021-04-14 20:54:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|4
1618433700000|2021-04-14 20:55:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|7
1618433720000|2021-04-14 20:55:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1618433760000|2021-04-14 20:56:00|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|4
1618433770000|2021-04-14 20:56:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1618433790000|2021-04-14 20:56:30|||||||||3
1618433800000|2021-04-14 20:56:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1618433820000|2021-04-14 20:57:00|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1618433840000|2021-04-14 20:57:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1618433850000|2021-04-14 20:57:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1618433860000|2021-04-14 20:57:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1618433870000|2021-04-14 20:57:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|3
1618433910000|2021-04-14 20:58:30|||||||||1
1618433920000|2021-04-14 20:58:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618433940000|2021-04-14 20:59:00|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|5
1618433960000|2021-04-14 20:59:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1618433970000|2021-04-14 20:59:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|17
1618433980000|2021-04-14 20:59:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618433990000|2021-04-14 20:59:50|2251.6|2251.3|2251.7|2250.9|2251.8|2251.3|2251.3|2250.9|5
1618434000000|2021-04-14 21:00:00|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|0
1618434190000|2021-04-14 21:03:10|2251.5|2250.7|2251.5|2250.7|2251.5|2250.7|2251.5|2250.7|0
1618434220000|2021-04-14 21:03:40|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|0
1618434470000|2021-04-14 21:07:50|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1618434520000|2021-04-14 21:08:40|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|0
1618434820000|2021-04-14 21:13:40|2251.8|2251|2251.7|2250.9|2251.8|2251|2251.7|2250.9|0
1618434850000|2021-04-14 21:14:10|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1618434970000|2021-04-14 21:16:10|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|0
1618435350000|2021-04-14 21:22:30|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|0
1618435380000|2021-04-14 21:23:00|2251.7|2250.9|2251.6|2250.8|2251.7|2250.9|2251.6|2250.8|0
1618435550000|2021-04-14 21:25:50|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1618435580000|2021-04-14 21:26:20|2251.9|2251.1|2251.8|2251|2251.9|2251.1|2251.8|2251|0
1618435940000|2021-04-14 21:32:20|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|0
1618436490000|2021-04-14 21:41:30|2251.6|2250.8|2251.7|2250.9|2251.7|2250.9|2251.5|2250.7|0
1618436780000|2021-04-14 21:46:20|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1618436860000|2021-04-14 21:47:40|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|0
1618437050000|2021-04-14 21:50:50|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1618437220000|2021-04-14 21:53:40|2251.7|2250.9|2251.8|2251|2251.8|2251|2251.7|2250.9|0
1618437240000|2021-04-14 21:54:00|2251.7|2250.9|2251.8|2251|2251.8|2251|2251.7|2250.9|0
1618437340000|2021-04-14 21:55:40|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|0
1618437550000|2021-04-14 21:59:10|2252|2251.2|2252|2251.2|2252.2|2251.4|2252|2251.2|0
1618437570000|2021-04-14 21:59:30|2252.1|2251.3|2252.1|2251.3|2252.1|2251.3|2252.1|2251.3|0
1618437600000|2021-04-14 22:00:00|2253|2252.7|2251.3|2251|2253|2252.7|2251.1|2250.8|15
1618437610000|2021-04-14 22:00:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|3
1618437620000|2021-04-14 22:00:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|5
1618437630000|2021-04-14 22:00:30|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|4
1618437640000|2021-04-14 22:00:40|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|4
1618437650000|2021-04-14 22:00:50|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|7
1618437660000|2021-04-14 22:01:00|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|51
1618437670000|2021-04-14 22:01:10|||||||||4
1618437680000|2021-04-14 22:01:20|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|3
1618437690000|2021-04-14 22:01:30|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|3
1618437700000|2021-04-14 22:01:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|11
1618437710000|2021-04-14 22:01:50|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|3
1618437720000|2021-04-14 22:02:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|4
1618437750000|2021-04-14 22:02:30|2252.3|2252|2253.1|2252.8|2253.1|2252.8|2252.3|2252|9
1618437770000|2021-04-14 22:02:50|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|5
1618437780000|2021-04-14 22:03:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|11
1618437790000|2021-04-14 22:03:10|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|12
1618437800000|2021-04-14 22:03:20|2254.1|2253.8|2254.4|2254.1|2254.5|2254.2|2254.1|2253.8|22
1618437810000|2021-04-14 22:03:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|8
1618437820000|2021-04-14 22:03:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|4
1618437830000|2021-04-14 22:03:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|12
1618437850000|2021-04-14 22:04:10|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|6
1618437860000|2021-04-14 22:04:20|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|3
1618437880000|2021-04-14 22:04:40|2255.2|2254.9|2254.6|2254.3|2255.2|2254.9|2254.6|2254.3|8
1618437890000|2021-04-14 22:04:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1618437900000|2021-04-14 22:05:00|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|6
1618437910000|2021-04-14 22:05:10|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|7
1618437920000|2021-04-14 22:05:20|2254.2|2253.9|2254.4|2254.1|2254.6|2254.3|2254.2|2253.9|5
1618437930000|2021-04-14 22:05:30|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|3
1618437940000|2021-04-14 22:05:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1618437950000|2021-04-14 22:05:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|6
1618437960000|2021-04-14 22:06:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1618437970000|2021-04-14 22:06:10|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|4
1618437980000|2021-04-14 22:06:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618438010000|2021-04-14 22:06:50|||||||||4
1618438020000|2021-04-14 22:07:00|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|3
1618438040000|2021-04-14 22:07:20|||||||||1
1618438050000|2021-04-14 22:07:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618438060000|2021-04-14 22:07:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1618438070000|2021-04-14 22:07:50|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.4|2254.1|6
1618438080000|2021-04-14 22:08:00|||||||||1
1618438090000|2021-04-14 22:08:10|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2254.9|2254.6|39
1618438100000|2021-04-14 22:08:20|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|17
1618438110000|2021-04-14 22:08:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1618438120000|2021-04-14 22:08:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|20
1618438130000|2021-04-14 22:08:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1618438140000|2021-04-14 22:09:00|2254.8|2254.5|2255.2|2254.9|2255.2|2254.9|2254.7|2254.4|11
1618438150000|2021-04-14 22:09:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|6
1618438160000|2021-04-14 22:09:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618438200000|2021-04-14 22:10:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|3
1618438210000|2021-04-14 22:10:10|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|4
1618438220000|2021-04-14 22:10:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1618438230000|2021-04-14 22:10:30|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|3
1618438240000|2021-04-14 22:10:40|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|4
1618438260000|2021-04-14 22:11:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|5
1618438290000|2021-04-14 22:11:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1618438300000|2021-04-14 22:11:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618438320000|2021-04-14 22:12:00|||||||||1
1618438330000|2021-04-14 22:12:10|||||||||2
1618438360000|2021-04-14 22:12:40|||||||||1
1618438380000|2021-04-14 22:13:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1618438390000|2021-04-14 22:13:10|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|28
1618438400000|2021-04-14 22:13:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|17
1618438410000|2021-04-14 22:13:30|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|5
1618438450000|2021-04-14 22:14:10|||||||||1
1618438490000|2021-04-14 22:14:50|2255.3|2255|2256.6|2256.3|2256.6|2256.3|2255.3|2255|51
1618438500000|2021-04-14 22:15:00|2256.5|2256.2|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|18
1618438530000|2021-04-14 22:15:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|5
1618438560000|2021-04-14 22:16:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|6
1618438570000|2021-04-14 22:16:10|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|5
1618438590000|2021-04-14 22:16:30|||||||||2
1618438620000|2021-04-14 22:17:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|4
1618438630000|2021-04-14 22:17:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1618438660000|2021-04-14 22:17:40|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1618438670000|2021-04-14 22:17:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|6
1618438680000|2021-04-14 22:18:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1618438700000|2021-04-14 22:18:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1618438720000|2021-04-14 22:18:40|||||||||1
1618438770000|2021-04-14 22:19:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|5
1618438780000|2021-04-14 22:19:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1618438790000|2021-04-14 22:19:50|||||||||1
1618438860000|2021-04-14 22:21:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1618438880000|2021-04-14 22:21:20|||||||||5
1618438890000|2021-04-14 22:21:30|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|22
1618438900000|2021-04-14 22:21:40|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|10
1618438910000|2021-04-14 22:21:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|19
1618438920000|2021-04-14 22:22:00|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|7
1618438930000|2021-04-14 22:22:10|||||||||1
1618438950000|2021-04-14 22:22:30|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|6
1618438960000|2021-04-14 22:22:40|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|12
1618438970000|2021-04-14 22:22:50|2256.3|2256|2256.4|2256.1|2256.8|2256.5|2256.3|2256|9
1618438980000|2021-04-14 22:23:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1618439010000|2021-04-14 22:23:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1618439020000|2021-04-14 22:23:40|||||||||1
1618439030000|2021-04-14 22:23:50|||||||||3
1618439040000|2021-04-14 22:24:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1618439050000|2021-04-14 22:24:10|2256.3|2256|2256.1|2255.8|2256.3|2256|2256|2255.7|12
1618439060000|2021-04-14 22:24:20|||||||||1
1618439070000|2021-04-14 22:24:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1618439100000|2021-04-14 22:25:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1618439110000|2021-04-14 22:25:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1618439120000|2021-04-14 22:25:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1618439130000|2021-04-14 22:25:30|||||||||2
1618439140000|2021-04-14 22:25:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1618439150000|2021-04-14 22:25:50|||||||||1
1618439200000|2021-04-14 22:26:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|3
1618439230000|2021-04-14 22:27:10|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|3
1618439260000|2021-04-14 22:27:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1618439290000|2021-04-14 22:28:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|3
1618439340000|2021-04-14 22:29:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1618439380000|2021-04-14 22:29:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1618439390000|2021-04-14 22:29:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1618439400000|2021-04-14 22:30:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1618439570000|2021-04-14 22:32:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1618439610000|2021-04-14 22:33:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1618439620000|2021-04-14 22:33:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1618439630000|2021-04-14 22:33:50|||||||||1
1618439670000|2021-04-14 22:34:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1618439680000|2021-04-14 22:34:40|||||||||1
1618439720000|2021-04-14 22:35:20|||||||||1
1618439750000|2021-04-14 22:35:50|||||||||1
1618439760000|2021-04-14 22:36:00|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|3
1618439770000|2021-04-14 22:36:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1618439780000|2021-04-14 22:36:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1618439820000|2021-04-14 22:37:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1618439840000|2021-04-14 22:37:20|||||||||1
1618439850000|2021-04-14 22:37:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|4
1618439860000|2021-04-14 22:37:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|6
1618439960000|2021-04-14 22:39:20|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|2
1618440000000|2021-04-14 22:40:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1618440040000|2021-04-14 22:40:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1618440050000|2021-04-14 22:40:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1618440070000|2021-04-14 22:41:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|3
1618440080000|2021-04-14 22:41:20|||||||||2
1618440090000|2021-04-14 22:41:30|||||||||1
1618440110000|2021-04-14 22:41:50|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|6
1618440120000|2021-04-14 22:42:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1618440140000|2021-04-14 22:42:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|5
1618440150000|2021-04-14 22:42:30|||||||||3
1618440160000|2021-04-14 22:42:40|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|5
1618440170000|2021-04-14 22:42:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618440190000|2021-04-14 22:43:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618440200000|2021-04-14 22:43:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618440240000|2021-04-14 22:44:00|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|24
1618440260000|2021-04-14 22:44:20|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|3
1618440280000|2021-04-14 22:44:40|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|8
1618440300000|2021-04-14 22:45:00|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|12
1618440310000|2021-04-14 22:45:10|||||||||1
1618440340000|2021-04-14 22:45:40|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|12
1618440350000|2021-04-14 22:45:50|||||||||1
1618440360000|2021-04-14 22:46:00|||||||||5
1618440370000|2021-04-14 22:46:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618440390000|2021-04-14 22:46:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|3
1618440400000|2021-04-14 22:46:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1618440410000|2021-04-14 22:46:50|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|3
1618440440000|2021-04-14 22:47:20|||||||||1
1618440450000|2021-04-14 22:47:30|||||||||1
1618440490000|2021-04-14 22:48:10|||||||||1
1618440520000|2021-04-14 22:48:40|||||||||1
1618440560000|2021-04-14 22:49:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618440600000|2021-04-14 22:50:00|||||||||1
1618440610000|2021-04-14 22:50:10|||||||||2
1618440620000|2021-04-14 22:50:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618440650000|2021-04-14 22:50:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618440660000|2021-04-14 22:51:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1618440670000|2021-04-14 22:51:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|3
1618440680000|2021-04-14 22:51:20|||||||||2
1618440700000|2021-04-14 22:51:40|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|2
1618440710000|2021-04-14 22:51:50|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|6
1618440720000|2021-04-14 22:52:00|||||||||1
1618440730000|2021-04-14 22:52:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|6
1618440740000|2021-04-14 22:52:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1618440750000|2021-04-14 22:52:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|5
1618440800000|2021-04-14 22:53:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|4
1618440810000|2021-04-14 22:53:30|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|3
1618440840000|2021-04-14 22:54:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618440860000|2021-04-14 22:54:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618440930000|2021-04-14 22:55:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618441040000|2021-04-14 22:57:20|||||||||1
1618441050000|2021-04-14 22:57:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1618441060000|2021-04-14 22:57:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618444800000|2021-04-15 00:00:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1618444820000|2021-04-15 00:00:20|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|5
1618444850000|2021-04-15 00:00:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|22
1618444860000|2021-04-15 00:01:00|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|12
1618444870000|2021-04-15 00:01:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1618444880000|2021-04-15 00:01:20|2253.9|2253.6|2254.1|2253.8|2254.3|2254|2253.9|2253.6|35
1618444890000|2021-04-15 00:01:30|||||||||1
1618444900000|2021-04-15 00:01:40|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|9
1618444910000|2021-04-15 00:01:50|||||||||1
1618444920000|2021-04-15 00:02:00|2254.9|2254.6|2254.9|2254.6|2255.3|2255|2254.9|2254.6|11
1618444930000|2021-04-15 00:02:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|4
1618444950000|2021-04-15 00:02:30|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|5
1618444960000|2021-04-15 00:02:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618444970000|2021-04-15 00:02:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1618444990000|2021-04-15 00:03:10|||||||||1
1618445020000|2021-04-15 00:03:40|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|4
1618445040000|2021-04-15 00:04:00|||||||||1
1618445070000|2021-04-15 00:04:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618445080000|2021-04-15 00:04:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|5
1618445100000|2021-04-15 00:05:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618445120000|2021-04-15 00:05:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618445130000|2021-04-15 00:05:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|4
1618445150000|2021-04-15 00:05:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618445170000|2021-04-15 00:06:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618445190000|2021-04-15 00:06:30|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|2
1618445200000|2021-04-15 00:06:40|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|4
1618445210000|2021-04-15 00:06:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618445220000|2021-04-15 00:07:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|4
1618445240000|2021-04-15 00:07:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|4
1618445330000|2021-04-15 00:08:50|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|3
1618445340000|2021-04-15 00:09:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618445350000|2021-04-15 00:09:10|2254.5|2254.2|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|7
1618445390000|2021-04-15 00:09:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|7
1618445400000|2021-04-15 00:10:00|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|5
1618445430000|2021-04-15 00:10:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618445460000|2021-04-15 00:11:00|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1618445500000|2021-04-15 00:11:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|6
1618445510000|2021-04-15 00:11:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1618445520000|2021-04-15 00:12:00|||||||||1
1618445540000|2021-04-15 00:12:20|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|6
1618445560000|2021-04-15 00:12:40|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|10
1618445570000|2021-04-15 00:12:50|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|24
1618445590000|2021-04-15 00:13:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|5
1618445600000|2021-04-15 00:13:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618445620000|2021-04-15 00:13:40|||||||||1
1618445630000|2021-04-15 00:13:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1618445650000|2021-04-15 00:14:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618445690000|2021-04-15 00:14:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1618445700000|2021-04-15 00:15:00|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|24
1618445710000|2021-04-15 00:15:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|2
1618445720000|2021-04-15 00:15:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618445730000|2021-04-15 00:15:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618445740000|2021-04-15 00:15:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|8
1618445750000|2021-04-15 00:15:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|6
1618445760000|2021-04-15 00:16:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618445780000|2021-04-15 00:16:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|5
1618445840000|2021-04-15 00:17:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|4
1618445850000|2021-04-15 00:17:30|2253.6|2253.3|2252.9|2252.6|2253.6|2253.3|2252.9|2252.6|26
1618445860000|2021-04-15 00:17:40|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|3
1618445900000|2021-04-15 00:18:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|10
1618445910000|2021-04-15 00:18:30|||||||||1
1618445920000|2021-04-15 00:18:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|4
1618445960000|2021-04-15 00:19:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|5
1618445970000|2021-04-15 00:19:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618445990000|2021-04-15 00:19:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|7
1618446000000|2021-04-15 00:20:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618446020000|2021-04-15 00:20:20|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|5
1618446030000|2021-04-15 00:20:30|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|6
1618446050000|2021-04-15 00:20:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618446060000|2021-04-15 00:21:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1618446100000|2021-04-15 00:21:40|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|5
1618446110000|2021-04-15 00:21:50|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|2
1618446130000|2021-04-15 00:22:10|2252.1|2251.8|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|20
1618446160000|2021-04-15 00:22:40|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|5
1618446200000|2021-04-15 00:23:20|||||||||4
1618446210000|2021-04-15 00:23:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|5
1618446230000|2021-04-15 00:23:50|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|9
1618446240000|2021-04-15 00:24:00|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|3
1618446250000|2021-04-15 00:24:10|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|8
1618446260000|2021-04-15 00:24:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|6
1618446270000|2021-04-15 00:24:30|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|5
1618446300000|2021-04-15 00:25:00|2252.2|2251.9|2251.6|2251.3|2252.2|2251.9|2251.6|2251.3|6
1618446370000|2021-04-15 00:26:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|9
1618446390000|2021-04-15 00:26:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|6
1618446400000|2021-04-15 00:26:40|2251.5|2251.2|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|4
1618446420000|2021-04-15 00:27:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1618446440000|2021-04-15 00:27:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1618446460000|2021-04-15 00:27:40|||||||||2
1618446480000|2021-04-15 00:28:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1618446540000|2021-04-15 00:29:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|4
1618446560000|2021-04-15 00:29:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618446580000|2021-04-15 00:29:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|6
1618446590000|2021-04-15 00:29:50|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|2
1618446600000|2021-04-15 00:30:00|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|4
1618446620000|2021-04-15 00:30:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|3
1618446630000|2021-04-15 00:30:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|4
1618446640000|2021-04-15 00:30:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1618446650000|2021-04-15 00:30:50|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|4
1618446670000|2021-04-15 00:31:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1618446680000|2021-04-15 00:31:20|||||||||2
1618446700000|2021-04-15 00:31:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1618446730000|2021-04-15 00:32:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|7
1618446780000|2021-04-15 00:33:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618446800000|2021-04-15 00:33:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1618446820000|2021-04-15 00:33:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|5
1618446890000|2021-04-15 00:34:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1618446960000|2021-04-15 00:36:00|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|10
1618446990000|2021-04-15 00:36:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1618447020000|2021-04-15 00:37:00|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|3
1618447030000|2021-04-15 00:37:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|7
1618447040000|2021-04-15 00:37:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|4
1618447050000|2021-04-15 00:37:30|||||||||2
1618447080000|2021-04-15 00:38:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|9
1618447120000|2021-04-15 00:38:40|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|2
1618447140000|2021-04-15 00:39:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1618447150000|2021-04-15 00:39:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1618447170000|2021-04-15 00:39:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|6
1618447180000|2021-04-15 00:39:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1618447230000|2021-04-15 00:40:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|6
1618447250000|2021-04-15 00:40:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618447260000|2021-04-15 00:41:00|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|7
1618447270000|2021-04-15 00:41:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|5
1618447300000|2021-04-15 00:41:40|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|6
1618447330000|2021-04-15 00:42:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1618447360000|2021-04-15 00:42:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1618447380000|2021-04-15 00:43:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618447390000|2021-04-15 00:43:10|2251.7|2251.4|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|10
1618447400000|2021-04-15 00:43:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1618447430000|2021-04-15 00:43:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1618447450000|2021-04-15 00:44:10|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.3|2251|5
1618447490000|2021-04-15 00:44:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1618447500000|2021-04-15 00:45:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1618447540000|2021-04-15 00:45:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|4
1618447640000|2021-04-15 00:47:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618447680000|2021-04-15 00:48:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618447720000|2021-04-15 00:48:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1618447730000|2021-04-15 00:48:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1618447740000|2021-04-15 00:49:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618447750000|2021-04-15 00:49:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|5
1618447760000|2021-04-15 00:49:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|3
1618447770000|2021-04-15 00:49:30|2252.4|2252.1|2252.9|2252.6|2252.9|2252.6|2252.4|2252.1|5
1618447780000|2021-04-15 00:49:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|2
1618447790000|2021-04-15 00:49:50|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|11
1618447800000|2021-04-15 00:50:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618447810000|2021-04-15 00:50:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618447840000|2021-04-15 00:50:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618447850000|2021-04-15 00:50:50|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|2
1618447860000|2021-04-15 00:51:00|2254.3|2254|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|17
1618447870000|2021-04-15 00:51:10|2254.7|2254.4|2255.3|2255|2255.3|2255|2254.7|2254.4|18
1618447880000|2021-04-15 00:51:20|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|5
1618447890000|2021-04-15 00:51:30|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|4
1618447900000|2021-04-15 00:51:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|5
1618447910000|2021-04-15 00:51:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1618447920000|2021-04-15 00:52:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618447930000|2021-04-15 00:52:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|5
1618447960000|2021-04-15 00:52:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1618447970000|2021-04-15 00:52:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618447980000|2021-04-15 00:53:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1618447990000|2021-04-15 00:53:10|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|2
1618448010000|2021-04-15 00:53:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1618448040000|2021-04-15 00:54:00|2253.5|2253.2|2252.9|2252.6|2253.5|2253.2|2252.9|2252.6|9
1618448060000|2021-04-15 00:54:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618448100000|2021-04-15 00:55:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618448180000|2021-04-15 00:56:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|7
1618448210000|2021-04-15 00:56:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618448220000|2021-04-15 00:57:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1618448240000|2021-04-15 00:57:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618448290000|2021-04-15 00:58:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1618448330000|2021-04-15 00:58:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1618448350000|2021-04-15 00:59:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1618448360000|2021-04-15 00:59:20|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|2
1618448380000|2021-04-15 00:59:40|||||||||2
1618448400000|2021-04-15 01:00:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618448410000|2021-04-15 01:00:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618448440000|2021-04-15 01:00:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618448450000|2021-04-15 01:00:50|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|2
1618448460000|2021-04-15 01:01:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|4
1618448480000|2021-04-15 01:01:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618448530000|2021-04-15 01:02:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618448540000|2021-04-15 01:02:20|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|6
1618448550000|2021-04-15 01:02:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618448570000|2021-04-15 01:02:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|5
1618448580000|2021-04-15 01:03:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618448600000|2021-04-15 01:03:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618448630000|2021-04-15 01:03:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|4
1618448690000|2021-04-15 01:04:50|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|10
1618448700000|2021-04-15 01:05:00|2254.6|2254.3|2254.7|2254.4|2255.1|2254.8|2254.6|2254.3|16
1618448710000|2021-04-15 01:05:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|3
1618448730000|2021-04-15 01:05:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618448750000|2021-04-15 01:05:50|||||||||2
1618448760000|2021-04-15 01:06:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|2
1618448770000|2021-04-15 01:06:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618448780000|2021-04-15 01:06:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618448850000|2021-04-15 01:07:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|6
1618448860000|2021-04-15 01:07:40|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|6
1618448870000|2021-04-15 01:07:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1618448880000|2021-04-15 01:08:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1618448890000|2021-04-15 01:08:10|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2252.8|2252.5|5
1618448900000|2021-04-15 01:08:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1618448950000|2021-04-15 01:09:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618448970000|2021-04-15 01:09:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1618448980000|2021-04-15 01:09:40|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|4
1618449010000|2021-04-15 01:10:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618449020000|2021-04-15 01:10:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618449090000|2021-04-15 01:11:30|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|2
1618449110000|2021-04-15 01:11:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618449120000|2021-04-15 01:12:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618449170000|2021-04-15 01:12:50|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|9
1618449180000|2021-04-15 01:13:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618449190000|2021-04-15 01:13:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1618449210000|2021-04-15 01:13:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1618449230000|2021-04-15 01:13:50|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|5
1618449240000|2021-04-15 01:14:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1618449260000|2021-04-15 01:14:20|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|3
1618449300000|2021-04-15 01:15:00|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|5
1618449320000|2021-04-15 01:15:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1618449340000|2021-04-15 01:15:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618449360000|2021-04-15 01:16:00|2255|2254.7|2255.2|2254.9|2255.4|2255.1|2255|2254.7|6
1618449370000|2021-04-15 01:16:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|4
1618449380000|2021-04-15 01:16:20|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|5
1618449430000|2021-04-15 01:17:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|4
1618449470000|2021-04-15 01:17:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618449500000|2021-04-15 01:18:20|||||||||1
1618449530000|2021-04-15 01:18:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618449570000|2021-04-15 01:19:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618449600000|2021-04-15 01:20:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618449610000|2021-04-15 01:20:10|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|4
1618449720000|2021-04-15 01:22:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618449730000|2021-04-15 01:22:10|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|19
1618449830000|2021-04-15 01:23:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.3|2254|46
1618449840000|2021-04-15 01:24:00|||||||||1
1618449890000|2021-04-15 01:24:50|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1618449900000|2021-04-15 01:25:00|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|3
1618449910000|2021-04-15 01:25:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618449920000|2021-04-15 01:25:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1618449930000|2021-04-15 01:25:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618449940000|2021-04-15 01:25:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1618450050000|2021-04-15 01:27:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618450110000|2021-04-15 01:28:30|||||||||1
1618450130000|2021-04-15 01:28:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1618450200000|2021-04-15 01:30:00|2255|2254.7|2255|2254.7|2255.2|2254.9|2255|2254.7|10
1618450210000|2021-04-15 01:30:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255|2254.7|5
1618450220000|2021-04-15 01:30:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|4
1618450240000|2021-04-15 01:30:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255|2254.7|7
1618450260000|2021-04-15 01:31:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1618450270000|2021-04-15 01:31:10|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|3
1618450280000|2021-04-15 01:31:20|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|3
1618450300000|2021-04-15 01:31:40|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2255|2254.7|4
1618450380000|2021-04-15 01:33:00|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.3|2254|12
1618450390000|2021-04-15 01:33:10|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|28
1618450400000|2021-04-15 01:33:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1618450410000|2021-04-15 01:33:30|||||||||2
1618450430000|2021-04-15 01:33:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|18
1618450440000|2021-04-15 01:34:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618450450000|2021-04-15 01:34:10|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|11
1618450460000|2021-04-15 01:34:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618450490000|2021-04-15 01:34:50|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|8
1618450510000|2021-04-15 01:35:10|||||||||3
1618450540000|2021-04-15 01:35:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|6
1618450560000|2021-04-15 01:36:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618450570000|2021-04-15 01:36:10|||||||||1
1618450580000|2021-04-15 01:36:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1618450590000|2021-04-15 01:36:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|13
1618450630000|2021-04-15 01:37:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|7
1618450640000|2021-04-15 01:37:20|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|2
1618450650000|2021-04-15 01:37:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|10
1618450690000|2021-04-15 01:38:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|6
1618450700000|2021-04-15 01:38:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618450720000|2021-04-15 01:38:40|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|2
1618450730000|2021-04-15 01:38:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618450760000|2021-04-15 01:39:20|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|7
1618450770000|2021-04-15 01:39:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.3|2253|9
1618450800000|2021-04-15 01:40:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|4
1618450810000|2021-04-15 01:40:10|2253.2|2252.9|2252.5|2252.2|2253.2|2252.9|2252.5|2252.2|8
1618450820000|2021-04-15 01:40:20|2252.4|2252.1|2251.9|2251.6|2252.4|2252.1|2251.9|2251.6|11
1618450830000|2021-04-15 01:40:30|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|3
1618450840000|2021-04-15 01:40:40|2251.7|2251.4|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|8
1618450850000|2021-04-15 01:40:50|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|7
1618450860000|2021-04-15 01:41:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|7
1618450870000|2021-04-15 01:41:10|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|6
1618450880000|2021-04-15 01:41:20|||||||||2
1618450890000|2021-04-15 01:41:30|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|3
1618450900000|2021-04-15 01:41:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1618450910000|2021-04-15 01:41:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|4
1618450940000|2021-04-15 01:42:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1618450960000|2021-04-15 01:42:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618450970000|2021-04-15 01:42:50|||||||||4
1618450980000|2021-04-15 01:43:00|2253.4|2253.1|2252.7|2252.4|2253.4|2253.1|2252.7|2252.4|3
1618450990000|2021-04-15 01:43:10|2252.6|2252.3|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|8
1618451000000|2021-04-15 01:43:20|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|3
1618451020000|2021-04-15 01:43:40|||||||||1
1618451050000|2021-04-15 01:44:10|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|2
1618451060000|2021-04-15 01:44:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618451100000|2021-04-15 01:45:00|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|9
1618451110000|2021-04-15 01:45:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1618451120000|2021-04-15 01:45:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618451130000|2021-04-15 01:45:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1618451140000|2021-04-15 01:45:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1618451150000|2021-04-15 01:45:50|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|3
1618451170000|2021-04-15 01:46:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618451190000|2021-04-15 01:46:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1618451200000|2021-04-15 01:46:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1618451210000|2021-04-15 01:46:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1618451220000|2021-04-15 01:47:00|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|6
1618451230000|2021-04-15 01:47:10|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|2
1618451240000|2021-04-15 01:47:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|6
1618451250000|2021-04-15 01:47:30|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.7|2251.4|6
1618451260000|2021-04-15 01:47:40|||||||||2
1618451280000|2021-04-15 01:48:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|3
1618451300000|2021-04-15 01:48:20|||||||||1
1618451310000|2021-04-15 01:48:30|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|3
1618451320000|2021-04-15 01:48:40|||||||||2
1618451330000|2021-04-15 01:48:50|2253.1|2252.8|2253.3|2253|2253.5|2253.2|2253.1|2252.8|9
1618451340000|2021-04-15 01:49:00|||||||||1
1618451360000|2021-04-15 01:49:20|||||||||5
1618451370000|2021-04-15 01:49:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1618451400000|2021-04-15 01:50:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|5
1618451410000|2021-04-15 01:50:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618451470000|2021-04-15 01:51:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618451490000|2021-04-15 01:51:30|||||||||1
1618451540000|2021-04-15 01:52:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|3
1618451550000|2021-04-15 01:52:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1618451580000|2021-04-15 01:53:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618451600000|2021-04-15 01:53:20|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|2
1618451640000|2021-04-15 01:54:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618451690000|2021-04-15 01:54:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1618451700000|2021-04-15 01:55:00|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|2
1618451720000|2021-04-15 01:55:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618451750000|2021-04-15 01:55:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618451760000|2021-04-15 01:56:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618451790000|2021-04-15 01:56:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618451870000|2021-04-15 01:57:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618451890000|2021-04-15 01:58:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1618451930000|2021-04-15 01:58:50|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|3
1618451940000|2021-04-15 01:59:00|||||||||4
1618451960000|2021-04-15 01:59:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618451990000|2021-04-15 01:59:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|4
1618452000000|2021-04-15 02:00:00|2254.3|2254|2254.1|2253.8|2254.3|2254|2254|2253.7|7
1618452010000|2021-04-15 02:00:10|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|6
1618452020000|2021-04-15 02:00:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618452030000|2021-04-15 02:00:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618452050000|2021-04-15 02:00:50|||||||||1
1618452060000|2021-04-15 02:01:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|5
1618452070000|2021-04-15 02:01:10|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|2
1618452090000|2021-04-15 02:01:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618452100000|2021-04-15 02:01:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618452120000|2021-04-15 02:02:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618452130000|2021-04-15 02:02:10|||||||||1
1618452140000|2021-04-15 02:02:20|||||||||1
1618452150000|2021-04-15 02:02:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|9
1618452180000|2021-04-15 02:03:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|3
1618452200000|2021-04-15 02:03:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618452220000|2021-04-15 02:03:40|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|10
1618452230000|2021-04-15 02:03:50|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|3
1618452240000|2021-04-15 02:04:00|2254.9|2254.6|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|5
1618452260000|2021-04-15 02:04:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618452280000|2021-04-15 02:04:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618452310000|2021-04-15 02:05:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1618452320000|2021-04-15 02:05:20|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|4
1618452330000|2021-04-15 02:05:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|8
1618452360000|2021-04-15 02:06:00|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|4
1618452370000|2021-04-15 02:06:10|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|3
1618452380000|2021-04-15 02:06:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618452390000|2021-04-15 02:06:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618452420000|2021-04-15 02:07:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618452460000|2021-04-15 02:07:40|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|3
1618452480000|2021-04-15 02:08:00|||||||||1
1618452500000|2021-04-15 02:08:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618452530000|2021-04-15 02:08:50|||||||||1
1618452580000|2021-04-15 02:09:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618452600000|2021-04-15 02:10:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618452610000|2021-04-15 02:10:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618452670000|2021-04-15 02:11:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618452690000|2021-04-15 02:11:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618452700000|2021-04-15 02:11:40|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|7
1618452740000|2021-04-15 02:12:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618452810000|2021-04-15 02:13:30|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|3
1618452830000|2021-04-15 02:13:50|||||||||1
1618452840000|2021-04-15 02:14:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1618452850000|2021-04-15 02:14:10|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|5
1618452900000|2021-04-15 02:15:00|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|8
1618452910000|2021-04-15 02:15:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|8
1618452920000|2021-04-15 02:15:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618452930000|2021-04-15 02:15:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618452970000|2021-04-15 02:16:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|2
1618452980000|2021-04-15 02:16:20|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|3
1618453030000|2021-04-15 02:17:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618453050000|2021-04-15 02:17:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|3
1618453100000|2021-04-15 02:18:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1618453110000|2021-04-15 02:18:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1618453120000|2021-04-15 02:18:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|12
1618453140000|2021-04-15 02:19:00|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|2
1618453150000|2021-04-15 02:19:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1618453170000|2021-04-15 02:19:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1618453190000|2021-04-15 02:19:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1618453270000|2021-04-15 02:21:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|7
1618453310000|2021-04-15 02:21:50|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|7
1618453320000|2021-04-15 02:22:00|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|9
1618453340000|2021-04-15 02:22:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1618453470000|2021-04-15 02:24:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618453480000|2021-04-15 02:24:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618453500000|2021-04-15 02:25:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618453800000|2021-04-15 02:30:00|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|2
1618453830000|2021-04-15 02:30:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1618453860000|2021-04-15 02:31:00|||||||||1
1618453870000|2021-04-15 02:31:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618454070000|2021-04-15 02:34:30|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1618454090000|2021-04-15 02:34:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618454110000|2021-04-15 02:35:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618454130000|2021-04-15 02:35:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618454170000|2021-04-15 02:36:10|||||||||1
1618454340000|2021-04-15 02:39:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1618454350000|2021-04-15 02:39:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618454430000|2021-04-15 02:40:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618454440000|2021-04-15 02:40:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618454480000|2021-04-15 02:41:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618454590000|2021-04-15 02:43:10|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|3
1618454640000|2021-04-15 02:44:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1618454650000|2021-04-15 02:44:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618454700000|2021-04-15 02:45:00|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|2
1618454710000|2021-04-15 02:45:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|3
1618454770000|2021-04-15 02:46:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618454780000|2021-04-15 02:46:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618454800000|2021-04-15 02:46:40|||||||||1
1618454820000|2021-04-15 02:47:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1618454830000|2021-04-15 02:47:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1618454870000|2021-04-15 02:47:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618454880000|2021-04-15 02:48:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618454940000|2021-04-15 02:49:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618455010000|2021-04-15 02:50:10|||||||||2
1618455060000|2021-04-15 02:51:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1618455180000|2021-04-15 02:53:00|||||||||2
1618455200000|2021-04-15 02:53:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618455210000|2021-04-15 02:53:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|5
1618455220000|2021-04-15 02:53:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|3
1618455250000|2021-04-15 02:54:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1618455280000|2021-04-15 02:54:40|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|6
1618455290000|2021-04-15 02:54:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|9
1618455340000|2021-04-15 02:55:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618455350000|2021-04-15 02:55:50|||||||||1
1618455360000|2021-04-15 02:56:00|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|6
1618455380000|2021-04-15 02:56:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|2
1618455400000|2021-04-15 02:56:40|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1618455410000|2021-04-15 02:56:50|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|7
1618455420000|2021-04-15 02:57:00|2254.2|2253.9|2253.6|2253.3|2254.2|2253.9|2253.6|2253.3|13
1618455430000|2021-04-15 02:57:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|4
1618455440000|2021-04-15 02:57:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|7
1618455450000|2021-04-15 02:57:30|||||||||1
1618455460000|2021-04-15 02:57:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1618455470000|2021-04-15 02:57:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|6
1618455480000|2021-04-15 02:58:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|4
1618455490000|2021-04-15 02:58:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618455510000|2021-04-15 02:58:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|3
1618455520000|2021-04-15 02:58:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1618455530000|2021-04-15 02:58:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1618455580000|2021-04-15 02:59:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1618455590000|2021-04-15 02:59:50|||||||||3
1618455600000|2021-04-15 03:00:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1618455630000|2021-04-15 03:00:30|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|2
1618455660000|2021-04-15 03:01:00|||||||||1
1618455670000|2021-04-15 03:01:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618455680000|2021-04-15 03:01:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618455700000|2021-04-15 03:01:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618455710000|2021-04-15 03:01:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1618455720000|2021-04-15 03:02:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1618455730000|2021-04-15 03:02:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618455740000|2021-04-15 03:02:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1618455750000|2021-04-15 03:02:30|||||||||1
1618455770000|2021-04-15 03:02:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618455800000|2021-04-15 03:03:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|4
1618455830000|2021-04-15 03:03:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618455940000|2021-04-15 03:05:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|4
1618455960000|2021-04-15 03:06:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618456060000|2021-04-15 03:07:40|||||||||1
1618456070000|2021-04-15 03:07:50|||||||||1
1618456090000|2021-04-15 03:08:10|||||||||1
1618456220000|2021-04-15 03:10:20|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|2
1618456240000|2021-04-15 03:10:40|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|2
1618456260000|2021-04-15 03:11:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|3
1618456300000|2021-04-15 03:11:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618456310000|2021-04-15 03:11:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618456330000|2021-04-15 03:12:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|2
1618456480000|2021-04-15 03:14:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618456560000|2021-04-15 03:16:00|2253|2252.7|2252.5|2252.2|2253|2252.7|2252.5|2252.2|12
1618456580000|2021-04-15 03:16:20|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|5
1618456600000|2021-04-15 03:16:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618456620000|2021-04-15 03:17:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1618456650000|2021-04-15 03:17:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|7
1618456780000|2021-04-15 03:19:40|2254|2253.7|2254.3|2254|2254.3|2254|2254|2253.7|26
1618456790000|2021-04-15 03:19:50|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|2
1618456800000|2021-04-15 03:20:00|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|3
1618456870000|2021-04-15 03:21:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618456970000|2021-04-15 03:22:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618456990000|2021-04-15 03:23:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618457130000|2021-04-15 03:25:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1618457160000|2021-04-15 03:26:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1618457310000|2021-04-15 03:28:30|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|2
1618457330000|2021-04-15 03:28:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618457400000|2021-04-15 03:30:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618457410000|2021-04-15 03:30:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|2
1618457530000|2021-04-15 03:32:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618457640000|2021-04-15 03:34:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1618457750000|2021-04-15 03:35:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618457770000|2021-04-15 03:36:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618457850000|2021-04-15 03:37:30|||||||||1
1618457860000|2021-04-15 03:37:40|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|4
1618457870000|2021-04-15 03:37:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1618457880000|2021-04-15 03:38:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618457890000|2021-04-15 03:38:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1618457950000|2021-04-15 03:39:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1618458020000|2021-04-15 03:40:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618458060000|2021-04-15 03:41:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618458100000|2021-04-15 03:41:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618458280000|2021-04-15 03:44:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618458330000|2021-04-15 03:45:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1618458370000|2021-04-15 03:46:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618458410000|2021-04-15 03:46:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618458440000|2021-04-15 03:47:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1618458470000|2021-04-15 03:47:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618458540000|2021-04-15 03:49:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|3
1618458550000|2021-04-15 03:49:10|||||||||1
1618458560000|2021-04-15 03:49:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|4
1618458570000|2021-04-15 03:49:30|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|4
1618458620000|2021-04-15 03:50:20|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|3
1618458650000|2021-04-15 03:50:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618458660000|2021-04-15 03:51:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618458700000|2021-04-15 03:51:40|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|3
1618458720000|2021-04-15 03:52:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618458750000|2021-04-15 03:52:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|3
1618458770000|2021-04-15 03:52:50|||||||||4
1618458780000|2021-04-15 03:53:00|||||||||1
1618458810000|2021-04-15 03:53:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618458820000|2021-04-15 03:53:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|6
1618458830000|2021-04-15 03:53:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618458840000|2021-04-15 03:54:00|||||||||1
1618458900000|2021-04-15 03:55:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618458920000|2021-04-15 03:55:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618458950000|2021-04-15 03:55:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618458990000|2021-04-15 03:56:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618459020000|2021-04-15 03:57:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|2
1618459040000|2021-04-15 03:57:20|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|3
1618459060000|2021-04-15 03:57:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618459200000|2021-04-15 04:00:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618459210000|2021-04-15 04:00:10|||||||||1
1618459230000|2021-04-15 04:00:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618459250000|2021-04-15 04:00:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618459400000|2021-04-15 04:03:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|6
1618459440000|2021-04-15 04:04:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|5
1618459450000|2021-04-15 04:04:10|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|3
1618459610000|2021-04-15 04:06:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618459670000|2021-04-15 04:07:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|10
1618459680000|2021-04-15 04:08:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1618459750000|2021-04-15 04:09:10|||||||||2
1618459790000|2021-04-15 04:09:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|4
1618459880000|2021-04-15 04:11:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618459950000|2021-04-15 04:12:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618460050000|2021-04-15 04:14:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1618460080000|2021-04-15 04:14:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1618460100000|2021-04-15 04:15:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1618460170000|2021-04-15 04:16:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618460210000|2021-04-15 04:16:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618460220000|2021-04-15 04:17:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618460290000|2021-04-15 04:18:10|||||||||1
1618460430000|2021-04-15 04:20:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618460470000|2021-04-15 04:21:10|||||||||2
1618460490000|2021-04-15 04:21:30|||||||||1
1618460630000|2021-04-15 04:23:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618460700000|2021-04-15 04:25:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618460760000|2021-04-15 04:26:00|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|6
1618460830000|2021-04-15 04:27:10|2254.8|2254.5|2255|2254.7|2255.1|2254.8|2254.8|2254.5|4
1618460840000|2021-04-15 04:27:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618460860000|2021-04-15 04:27:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618460880000|2021-04-15 04:28:00|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|2
1618460890000|2021-04-15 04:28:10|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|3
1618460910000|2021-04-15 04:28:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618460950000|2021-04-15 04:29:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618461010000|2021-04-15 04:30:10|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|2
1618461020000|2021-04-15 04:30:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618461060000|2021-04-15 04:31:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618461130000|2021-04-15 04:32:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|3
1618461140000|2021-04-15 04:32:20|||||||||2
1618461150000|2021-04-15 04:32:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1618461180000|2021-04-15 04:33:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|6
1618461200000|2021-04-15 04:33:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1618461220000|2021-04-15 04:33:40|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|6
1618461230000|2021-04-15 04:33:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618461260000|2021-04-15 04:34:20|||||||||3
1618461280000|2021-04-15 04:34:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1618461320000|2021-04-15 04:35:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618461340000|2021-04-15 04:35:40|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|4
1618461410000|2021-04-15 04:36:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618461420000|2021-04-15 04:37:00|||||||||4
1618461480000|2021-04-15 04:38:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1618461500000|2021-04-15 04:38:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1618461510000|2021-04-15 04:38:30|||||||||2
1618461520000|2021-04-15 04:38:40|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|2
1618461580000|2021-04-15 04:39:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1618461590000|2021-04-15 04:39:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618461630000|2021-04-15 04:40:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618461650000|2021-04-15 04:40:50|||||||||1
1618461700000|2021-04-15 04:41:40|||||||||1
1618461710000|2021-04-15 04:41:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618461740000|2021-04-15 04:42:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1618461810000|2021-04-15 04:43:30|||||||||1
1618461900000|2021-04-15 04:45:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618461910000|2021-04-15 04:45:10|||||||||1
1618461960000|2021-04-15 04:46:00|||||||||2
1618462000000|2021-04-15 04:46:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618462010000|2021-04-15 04:46:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618462020000|2021-04-15 04:47:00|||||||||1
1618462030000|2021-04-15 04:47:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618462040000|2021-04-15 04:47:20|||||||||2
1618462050000|2021-04-15 04:47:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|4
1618462080000|2021-04-15 04:48:00|||||||||1
1618462100000|2021-04-15 04:48:20|||||||||1
1618462280000|2021-04-15 04:51:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618462290000|2021-04-15 04:51:30|||||||||1
1618462320000|2021-04-15 04:52:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|20
1618462340000|2021-04-15 04:52:20|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|10
1618462380000|2021-04-15 04:53:00|||||||||4
1618462410000|2021-04-15 04:53:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1618462420000|2021-04-15 04:53:40|||||||||2
1618462440000|2021-04-15 04:54:00|||||||||6
1618462450000|2021-04-15 04:54:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618462480000|2021-04-15 04:54:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1618462510000|2021-04-15 04:55:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618462570000|2021-04-15 04:56:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618462640000|2021-04-15 04:57:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|6
1618462680000|2021-04-15 04:58:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618462690000|2021-04-15 04:58:10|||||||||1
1618462750000|2021-04-15 04:59:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618462800000|2021-04-15 05:00:00|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|3
1618462820000|2021-04-15 05:00:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618462840000|2021-04-15 05:00:40|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|5
1618463020000|2021-04-15 05:03:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618463060000|2021-04-15 05:04:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618463160000|2021-04-15 05:06:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618463280000|2021-04-15 05:08:00|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|9
1618463290000|2021-04-15 05:08:10|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|6
1618463300000|2021-04-15 05:08:20|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|8
1618463310000|2021-04-15 05:08:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618463320000|2021-04-15 05:08:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1618463350000|2021-04-15 05:09:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618463420000|2021-04-15 05:10:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618463430000|2021-04-15 05:10:30|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|8
1618463450000|2021-04-15 05:10:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|10
1618463500000|2021-04-15 05:11:40|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|3
1618463510000|2021-04-15 05:11:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618463520000|2021-04-15 05:12:00|2254.7|2254.4|2255.5|2255.2|2255.5|2255.2|2254.7|2254.4|39
1618463610000|2021-04-15 05:13:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618463620000|2021-04-15 05:13:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1618463650000|2021-04-15 05:14:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1618463660000|2021-04-15 05:14:20|||||||||1
1618463700000|2021-04-15 05:15:00|||||||||1
1618463720000|2021-04-15 05:15:20|||||||||1
1618463750000|2021-04-15 05:15:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618463800000|2021-04-15 05:16:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1618463880000|2021-04-15 05:18:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618463900000|2021-04-15 05:18:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618463990000|2021-04-15 05:19:50|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|4
1618464040000|2021-04-15 05:20:40|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|5
1618464120000|2021-04-15 05:22:00|||||||||2
1618464470000|2021-04-15 05:27:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618464510000|2021-04-15 05:28:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618464620000|2021-04-15 05:30:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618464640000|2021-04-15 05:30:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618464680000|2021-04-15 05:31:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618464690000|2021-04-15 05:31:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618464730000|2021-04-15 05:32:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618464780000|2021-04-15 05:33:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618464790000|2021-04-15 05:33:10|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|3
1618464800000|2021-04-15 05:33:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|10
1618464810000|2021-04-15 05:33:30|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|3
1618464820000|2021-04-15 05:33:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618464850000|2021-04-15 05:34:10|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|5
1618464860000|2021-04-15 05:34:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618464900000|2021-04-15 05:35:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618464910000|2021-04-15 05:35:10|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|2
1618464940000|2021-04-15 05:35:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618464950000|2021-04-15 05:35:50|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|3
1618465050000|2021-04-15 05:37:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|4
1618465110000|2021-04-15 05:38:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618465130000|2021-04-15 05:38:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1618465160000|2021-04-15 05:39:20|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|4
1618465200000|2021-04-15 05:40:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1618465230000|2021-04-15 05:40:30|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.6|2254.3|2
1618465240000|2021-04-15 05:40:40|||||||||2
1618465250000|2021-04-15 05:40:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618465280000|2021-04-15 05:41:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618465290000|2021-04-15 05:41:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618465490000|2021-04-15 05:44:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618465550000|2021-04-15 05:45:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618465570000|2021-04-15 05:46:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618465590000|2021-04-15 05:46:30|||||||||2
1618465600000|2021-04-15 05:46:40|||||||||2
1618465610000|2021-04-15 05:46:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618465760000|2021-04-15 05:49:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618465770000|2021-04-15 05:49:30|2255|2254.7|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|17
1618465780000|2021-04-15 05:49:40|||||||||1
1618465850000|2021-04-15 05:50:50|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|5
1618465860000|2021-04-15 05:51:00|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|8
1618465880000|2021-04-15 05:51:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618465890000|2021-04-15 05:51:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1618465910000|2021-04-15 05:51:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|4
1618465970000|2021-04-15 05:52:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618465990000|2021-04-15 05:53:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1618466000000|2021-04-15 05:53:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618466010000|2021-04-15 05:53:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618466020000|2021-04-15 05:53:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618466030000|2021-04-15 05:53:50|2255|2254.7|2254.8|2254.5|2255.3|2255|2254.8|2254.5|5
1618466090000|2021-04-15 05:54:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618466100000|2021-04-15 05:55:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|3
1618466130000|2021-04-15 05:55:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1618466190000|2021-04-15 05:56:30|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|4
1618466200000|2021-04-15 05:56:40|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|3
1618466250000|2021-04-15 05:57:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618466260000|2021-04-15 05:57:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1618466270000|2021-04-15 05:57:50|||||||||2
1618466280000|2021-04-15 05:58:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1618466320000|2021-04-15 05:58:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618466330000|2021-04-15 05:58:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1618466340000|2021-04-15 05:59:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|8
1618466400000|2021-04-15 06:00:00|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|14
1618466420000|2021-04-15 06:00:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|4
1618466440000|2021-04-15 06:00:40|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|3
1618466460000|2021-04-15 06:01:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|6
1618466470000|2021-04-15 06:01:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618466500000|2021-04-15 06:01:40|||||||||2
1618466520000|2021-04-15 06:02:00|||||||||1
1618466560000|2021-04-15 06:02:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618466570000|2021-04-15 06:02:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618466580000|2021-04-15 06:03:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618466590000|2021-04-15 06:03:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618466610000|2021-04-15 06:03:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618466620000|2021-04-15 06:03:40|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|3
1618466640000|2021-04-15 06:04:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|6
1618466680000|2021-04-15 06:04:40|||||||||1
1618466710000|2021-04-15 06:05:10|||||||||1
1618466790000|2021-04-15 06:06:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618466880000|2021-04-15 06:08:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|3
1618466970000|2021-04-15 06:09:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618466990000|2021-04-15 06:09:50|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|7
1618467010000|2021-04-15 06:10:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618467060000|2021-04-15 06:11:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618467080000|2021-04-15 06:11:20|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|7
1618467100000|2021-04-15 06:11:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1618467160000|2021-04-15 06:12:40|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|6
1618467170000|2021-04-15 06:12:50|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|2
1618467180000|2021-04-15 06:13:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|5
1618467190000|2021-04-15 06:13:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|4
1618467200000|2021-04-15 06:13:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618467220000|2021-04-15 06:13:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|7
1618467270000|2021-04-15 06:14:30|||||||||1
1618467290000|2021-04-15 06:14:50|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|5
1618467300000|2021-04-15 06:15:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1618467310000|2021-04-15 06:15:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|3
1618467340000|2021-04-15 06:15:40|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|13
1618467370000|2021-04-15 06:16:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1618467380000|2021-04-15 06:16:20|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|2
1618467400000|2021-04-15 06:16:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618467410000|2021-04-15 06:16:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|3
1618467430000|2021-04-15 06:17:10|||||||||2
1618467480000|2021-04-15 06:18:00|2255.9|2255.6|2256.6|2256.3|2256.6|2256.3|2255.9|2255.6|10
1618467490000|2021-04-15 06:18:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1618467510000|2021-04-15 06:18:30|||||||||1
1618467520000|2021-04-15 06:18:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1618467540000|2021-04-15 06:19:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1618467570000|2021-04-15 06:19:30|||||||||1
1618467580000|2021-04-15 06:19:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|11
1618467620000|2021-04-15 06:20:20|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|21
1618467630000|2021-04-15 06:20:30|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|15
1618467640000|2021-04-15 06:20:40|2257.5|2257.2|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|9
1618467650000|2021-04-15 06:20:50|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|13
1618467660000|2021-04-15 06:21:00|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.8|2257.5|47
1618467670000|2021-04-15 06:21:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|3
1618467690000|2021-04-15 06:21:30|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258|2257.7|11
1618467710000|2021-04-15 06:21:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1618467720000|2021-04-15 06:22:00|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|5
1618467730000|2021-04-15 06:22:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|5
1618467740000|2021-04-15 06:22:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|4
1618467760000|2021-04-15 06:22:40|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|8
1618467780000|2021-04-15 06:23:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1618467790000|2021-04-15 06:23:10|||||||||3
1618467800000|2021-04-15 06:23:20|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|5
1618467830000|2021-04-15 06:23:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1618467840000|2021-04-15 06:24:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|4
1618467910000|2021-04-15 06:25:10|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|3
1618467920000|2021-04-15 06:25:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1618467940000|2021-04-15 06:25:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1618467970000|2021-04-15 06:26:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1618467980000|2021-04-15 06:26:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1618467990000|2021-04-15 06:26:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|3
1618468000000|2021-04-15 06:26:40|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|2
1618468010000|2021-04-15 06:26:50|||||||||1
1618468020000|2021-04-15 06:27:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1618468060000|2021-04-15 06:27:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|2
1618468070000|2021-04-15 06:27:50|||||||||1
1618468120000|2021-04-15 06:28:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618468160000|2021-04-15 06:29:20|||||||||3
1618468180000|2021-04-15 06:29:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|7
1618468220000|2021-04-15 06:30:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1618468230000|2021-04-15 06:30:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1618468250000|2021-04-15 06:30:50|||||||||1
1618468280000|2021-04-15 06:31:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1618468390000|2021-04-15 06:33:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|6
1618468400000|2021-04-15 06:33:20|2256.8|2256.5|2256.5|2256.2|2257.1|2256.8|2256.5|2256.2|8
1618468410000|2021-04-15 06:33:30|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|9
1618468430000|2021-04-15 06:33:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1618468440000|2021-04-15 06:34:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1618468450000|2021-04-15 06:34:10|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|8
1618468460000|2021-04-15 06:34:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|6
1618468480000|2021-04-15 06:34:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618468490000|2021-04-15 06:34:50|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|4
1618468570000|2021-04-15 06:36:10|2256.9|2256.6|2257.4|2257.1|2257.4|2257.1|2256.9|2256.6|5
1618468620000|2021-04-15 06:37:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618468650000|2021-04-15 06:37:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1618468690000|2021-04-15 06:38:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|4
1618468710000|2021-04-15 06:38:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|3
1618468720000|2021-04-15 06:38:40|||||||||1
1618468740000|2021-04-15 06:39:00|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|9
1618468750000|2021-04-15 06:39:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1618468760000|2021-04-15 06:39:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1618468800000|2021-04-15 06:40:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|9
1618468820000|2021-04-15 06:40:20|||||||||5
1618468830000|2021-04-15 06:40:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1618468840000|2021-04-15 06:40:40|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|4
1618468890000|2021-04-15 06:41:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|6
1618468900000|2021-04-15 06:41:40|||||||||5
1618468910000|2021-04-15 06:41:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|6
1618468930000|2021-04-15 06:42:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1618468960000|2021-04-15 06:42:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1618468970000|2021-04-15 06:42:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|6
1618468990000|2021-04-15 06:43:10|2259|2258.7|2259.5|2259.2|2259.5|2259.2|2259|2258.7|11
1618469000000|2021-04-15 06:43:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1618469010000|2021-04-15 06:43:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1618469020000|2021-04-15 06:43:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|6
1618469040000|2021-04-15 06:44:00|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.9|2259.6|43
1618469050000|2021-04-15 06:44:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|10
1618469060000|2021-04-15 06:44:20|||||||||5
1618469070000|2021-04-15 06:44:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1618469110000|2021-04-15 06:45:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|4
1618469130000|2021-04-15 06:45:30|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|3
1618469140000|2021-04-15 06:45:40|||||||||2
1618469150000|2021-04-15 06:45:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|4
1618469160000|2021-04-15 06:46:00|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|9
1618469170000|2021-04-15 06:46:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1618469180000|2021-04-15 06:46:20|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|8
1618469190000|2021-04-15 06:46:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|6
1618469200000|2021-04-15 06:46:40|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|7
1618469210000|2021-04-15 06:46:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1618469220000|2021-04-15 06:47:00|2260.8|2260.5|2260.3|2260|2260.8|2260.5|2260.3|2260|6
1618469230000|2021-04-15 06:47:10|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|5
1618469240000|2021-04-15 06:47:20|||||||||1
1618469250000|2021-04-15 06:47:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1618469260000|2021-04-15 06:47:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|4
1618469270000|2021-04-15 06:47:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1618469310000|2021-04-15 06:48:30|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.3|2260|6
1618469320000|2021-04-15 06:48:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1618469350000|2021-04-15 06:49:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1618469360000|2021-04-15 06:49:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1618469370000|2021-04-15 06:49:30|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|3
1618469390000|2021-04-15 06:49:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|3
1618469400000|2021-04-15 06:50:00|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|6
1618469410000|2021-04-15 06:50:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1618469420000|2021-04-15 06:50:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|3
1618469450000|2021-04-15 06:50:50|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|2
1618469460000|2021-04-15 06:51:00|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|4
1618469480000|2021-04-15 06:51:20|||||||||1
1618469490000|2021-04-15 06:51:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1618469500000|2021-04-15 06:51:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1618469510000|2021-04-15 06:51:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1618469530000|2021-04-15 06:52:10|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|12
1618469550000|2021-04-15 06:52:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1618469560000|2021-04-15 06:52:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1618469580000|2021-04-15 06:53:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1618469600000|2021-04-15 06:53:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1618469620000|2021-04-15 06:53:40|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|26
1618469630000|2021-04-15 06:53:50|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|4
1618469650000|2021-04-15 06:54:10|||||||||1
1618469660000|2021-04-15 06:54:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1618469670000|2021-04-15 06:54:30|||||||||2
1618469680000|2021-04-15 06:54:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|6
1618469690000|2021-04-15 06:54:50|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1618469700000|2021-04-15 06:55:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|4
1618469710000|2021-04-15 06:55:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1618469720000|2021-04-15 06:55:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1618469750000|2021-04-15 06:55:50|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|2
1618469820000|2021-04-15 06:57:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1618469840000|2021-04-15 06:57:20|||||||||1
1618469910000|2021-04-15 06:58:30|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|2
1618469920000|2021-04-15 06:58:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1618469940000|2021-04-15 06:59:00|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|5
1618469950000|2021-04-15 06:59:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1618469960000|2021-04-15 06:59:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.8|2260.5|8
1618469980000|2021-04-15 06:59:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|7
1618469990000|2021-04-15 06:59:50|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|2
1618470000000|2021-04-15 07:00:00|2261|2260.7|2260.2|2259.9|2261.1|2260.8|2260.2|2259.9|23
1618470010000|2021-04-15 07:00:10|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2259.8|2259.5|16
1618470020000|2021-04-15 07:00:20|2260.5|2260.2|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|9
1618470030000|2021-04-15 07:00:30|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|13
1618470040000|2021-04-15 07:00:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1618470050000|2021-04-15 07:00:50|2261.9|2261.6|2261.3|2261|2261.9|2261.6|2261.3|2261|43
1618470060000|2021-04-15 07:01:00|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|5
1618470070000|2021-04-15 07:01:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1618470080000|2021-04-15 07:01:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|4
1618470090000|2021-04-15 07:01:30|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|3
1618470100000|2021-04-15 07:01:40|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|4
1618470120000|2021-04-15 07:02:00|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|13
1618470130000|2021-04-15 07:02:10|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|26
1618470140000|2021-04-15 07:02:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|4
1618470150000|2021-04-15 07:02:30|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|2
1618470180000|2021-04-15 07:03:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|5
1618470190000|2021-04-15 07:03:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|3
1618470200000|2021-04-15 07:03:20|2262.1|2261.8|2262.1|2261.8|2262.3|2262|2262.1|2261.8|8
1618470210000|2021-04-15 07:03:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1618470220000|2021-04-15 07:03:40|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|2
1618470230000|2021-04-15 07:03:50|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|5
1618470250000|2021-04-15 07:04:10|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|8
1618470260000|2021-04-15 07:04:20|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|3
1618470270000|2021-04-15 07:04:30|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|8
1618470290000|2021-04-15 07:04:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1618470300000|2021-04-15 07:05:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1618470310000|2021-04-15 07:05:10|2262.2|2261.9|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|15
1618470320000|2021-04-15 07:05:20|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|2
1618470330000|2021-04-15 07:05:30|2262.3|2262|2262.8|2262.5|2262.8|2262.5|2262.3|2262|38
1618470340000|2021-04-15 07:05:40|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.9|2262.6|20
1618470350000|2021-04-15 07:05:50|2263.1|2262.8|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|10
1618470360000|2021-04-15 07:06:00|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|9
1618470370000|2021-04-15 07:06:10|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|3
1618470380000|2021-04-15 07:06:20|||||||||1
1618470390000|2021-04-15 07:06:30|||||||||1
1618470410000|2021-04-15 07:06:50|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.3|2263|15
1618470420000|2021-04-15 07:07:00|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.3|2263|9
1618470430000|2021-04-15 07:07:10|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|8
1618470440000|2021-04-15 07:07:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1618470450000|2021-04-15 07:07:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|4
1618470460000|2021-04-15 07:07:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1618470480000|2021-04-15 07:08:00|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|13
1618470500000|2021-04-15 07:08:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1618470530000|2021-04-15 07:08:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|4
1618470540000|2021-04-15 07:09:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1618470550000|2021-04-15 07:09:10|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|3
1618470570000|2021-04-15 07:09:30|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|10
1618470580000|2021-04-15 07:09:40|2264.7|2264.4|2264.6|2264.3|2265|2264.7|2264.6|2264.3|12
1618470590000|2021-04-15 07:09:50|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|6
1618470610000|2021-04-15 07:10:10|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|4
1618470620000|2021-04-15 07:10:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|12
1618470630000|2021-04-15 07:10:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1618470640000|2021-04-15 07:10:40|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|23
1618470650000|2021-04-15 07:10:50|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|4
1618470660000|2021-04-15 07:11:00|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|5
1618470680000|2021-04-15 07:11:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1618470690000|2021-04-15 07:11:30|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|7
1618470710000|2021-04-15 07:11:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.3|2263|11
1618470720000|2021-04-15 07:12:00|2263.5|2263.2|2263.9|2263.6|2263.9|2263.6|2263.5|2263.2|10
1618470730000|2021-04-15 07:12:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1618470750000|2021-04-15 07:12:30|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1618470760000|2021-04-15 07:12:40|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1618470770000|2021-04-15 07:12:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|3
1618470780000|2021-04-15 07:13:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|3
1618470790000|2021-04-15 07:13:10|||||||||4
1618470800000|2021-04-15 07:13:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|3
1618470810000|2021-04-15 07:13:30|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|2
1618470820000|2021-04-15 07:13:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|5
1618470830000|2021-04-15 07:13:50|2263.9|2263.6|2263.7|2263.4|2264|2263.7|2263.7|2263.4|4
1618470840000|2021-04-15 07:14:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1618470860000|2021-04-15 07:14:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1618470870000|2021-04-15 07:14:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1618470900000|2021-04-15 07:15:00|2263.8|2263.5|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|9
1618470920000|2021-04-15 07:15:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|5
1618470940000|2021-04-15 07:15:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1618470950000|2021-04-15 07:15:50|2264|2263.7|2263.5|2263.2|2264|2263.7|2263.5|2263.2|5
1618470960000|2021-04-15 07:16:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1618471000000|2021-04-15 07:16:40|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|8
1618471010000|2021-04-15 07:16:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1618471030000|2021-04-15 07:17:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1618471040000|2021-04-15 07:17:20|2263.4|2263.1|2264.1|2263.8|2264.1|2263.8|2263.4|2263.1|28
1618471050000|2021-04-15 07:17:30|2264.2|2263.9|2264|2263.7|2264.3|2264|2264|2263.7|7
1618471060000|2021-04-15 07:17:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1618471080000|2021-04-15 07:18:00|2264|2263.7|2264.4|2264.1|2264.4|2264.1|2264|2263.7|12
1618471090000|2021-04-15 07:18:10|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|4
1618471100000|2021-04-15 07:18:20|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|2
1618471120000|2021-04-15 07:18:40|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|5
1618471130000|2021-04-15 07:18:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|14
1618471140000|2021-04-15 07:19:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|11
1618471150000|2021-04-15 07:19:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1618471180000|2021-04-15 07:19:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1618471200000|2021-04-15 07:20:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|4
1618471210000|2021-04-15 07:20:10|||||||||1
1618471220000|2021-04-15 07:20:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1618471260000|2021-04-15 07:21:00|||||||||2
1618471270000|2021-04-15 07:21:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1618471280000|2021-04-15 07:21:20|||||||||2
1618471290000|2021-04-15 07:21:30|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|4
1618471310000|2021-04-15 07:21:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1618471320000|2021-04-15 07:22:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1618471360000|2021-04-15 07:22:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1618471370000|2021-04-15 07:22:50|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|10
1618471380000|2021-04-15 07:23:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|8
1618471390000|2021-04-15 07:23:10|||||||||1
1618471400000|2021-04-15 07:23:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1618471410000|2021-04-15 07:23:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1618471420000|2021-04-15 07:23:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1618471440000|2021-04-15 07:24:00|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|5
1618471460000|2021-04-15 07:24:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1618471470000|2021-04-15 07:24:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1618471480000|2021-04-15 07:24:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|8
1618471490000|2021-04-15 07:24:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1618471500000|2021-04-15 07:25:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1618471510000|2021-04-15 07:25:10|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|17
1618471520000|2021-04-15 07:25:20|||||||||2
1618471540000|2021-04-15 07:25:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1618471550000|2021-04-15 07:25:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|5
1618471560000|2021-04-15 07:26:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1618471570000|2021-04-15 07:26:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|3
1618471590000|2021-04-15 07:26:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1618471600000|2021-04-15 07:26:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|3
1618471610000|2021-04-15 07:26:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1618471620000|2021-04-15 07:27:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|4
1618471630000|2021-04-15 07:27:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1618471640000|2021-04-15 07:27:20|||||||||1
1618471650000|2021-04-15 07:27:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1618471750000|2021-04-15 07:29:10|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|3
1618471760000|2021-04-15 07:29:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1618471770000|2021-04-15 07:29:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1618471800000|2021-04-15 07:30:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1618471820000|2021-04-15 07:30:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|8
1618471830000|2021-04-15 07:30:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1618471850000|2021-04-15 07:30:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|12
1618471860000|2021-04-15 07:31:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.8|2264.5|9
1618471870000|2021-04-15 07:31:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1618471880000|2021-04-15 07:31:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1618471890000|2021-04-15 07:31:30|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|3
1618471910000|2021-04-15 07:31:50|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|3
1618471920000|2021-04-15 07:32:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|3
1618471930000|2021-04-15 07:32:10|2265|2264.7|2264.6|2264.3|2265|2264.7|2264.6|2264.3|5
1618471940000|2021-04-15 07:32:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|5
1618471950000|2021-04-15 07:32:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1618472010000|2021-04-15 07:33:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1618472030000|2021-04-15 07:33:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|2
1618472040000|2021-04-15 07:34:00|||||||||2
1618472050000|2021-04-15 07:34:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|9
1618472070000|2021-04-15 07:34:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1618472100000|2021-04-15 07:35:00|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.7|2264.4|2
1618472110000|2021-04-15 07:35:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|2
1618472140000|2021-04-15 07:35:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1618472160000|2021-04-15 07:36:00|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|15
1618472170000|2021-04-15 07:36:10|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|23
1618472180000|2021-04-15 07:36:20|||||||||3
1618472190000|2021-04-15 07:36:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1618472200000|2021-04-15 07:36:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1618472210000|2021-04-15 07:36:50|||||||||1
1618472220000|2021-04-15 07:37:00|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|19
1618472230000|2021-04-15 07:37:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1618472250000|2021-04-15 07:37:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1618472260000|2021-04-15 07:37:40|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|2
1618472270000|2021-04-15 07:37:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|7
1618472280000|2021-04-15 07:38:00|2265.8|2265.5|2266.4|2266.1|2266.4|2266.1|2265.8|2265.5|64
1618472290000|2021-04-15 07:38:10|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|15
1618472300000|2021-04-15 07:38:20|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.3|2266|7
1618472310000|2021-04-15 07:38:30|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|17
1618472320000|2021-04-15 07:38:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266|2265.7|4
1618472340000|2021-04-15 07:39:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1618472350000|2021-04-15 07:39:10|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|9
1618472360000|2021-04-15 07:39:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1618472370000|2021-04-15 07:39:30|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|3
1618472400000|2021-04-15 07:40:00|2265.1|2264.8|2265.5|2265.2|2265.6|2265.3|2265.1|2264.8|11
1618472410000|2021-04-15 07:40:10|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|15
1618472430000|2021-04-15 07:40:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|11
1618472440000|2021-04-15 07:40:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|3
1618472460000|2021-04-15 07:41:00|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|5
1618472480000|2021-04-15 07:41:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|2
1618472490000|2021-04-15 07:41:30|2265.7|2265.4|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|7
1618472500000|2021-04-15 07:41:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1618472520000|2021-04-15 07:42:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1618472530000|2021-04-15 07:42:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1618472570000|2021-04-15 07:42:50|||||||||1
1618472590000|2021-04-15 07:43:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1618472610000|2021-04-15 07:43:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1618472620000|2021-04-15 07:43:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|5
1618472640000|2021-04-15 07:44:00|||||||||1
1618472650000|2021-04-15 07:44:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1618472660000|2021-04-15 07:44:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1618472670000|2021-04-15 07:44:30|||||||||1
1618472680000|2021-04-15 07:44:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|3
1618472690000|2021-04-15 07:44:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|5
1618472720000|2021-04-15 07:45:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|6
1618472730000|2021-04-15 07:45:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1618472740000|2021-04-15 07:45:40|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|7
1618472750000|2021-04-15 07:45:50|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|3
1618472760000|2021-04-15 07:46:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|5
1618472780000|2021-04-15 07:46:20|||||||||1
1618472790000|2021-04-15 07:46:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1618472810000|2021-04-15 07:46:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1618472820000|2021-04-15 07:47:00|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|3
1618472830000|2021-04-15 07:47:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1618472850000|2021-04-15 07:47:30|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|13
1618472860000|2021-04-15 07:47:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1618472870000|2021-04-15 07:47:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|3
1618472880000|2021-04-15 07:48:00|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|7
1618472890000|2021-04-15 07:48:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|3
1618472910000|2021-04-15 07:48:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1618472940000|2021-04-15 07:49:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1618472950000|2021-04-15 07:49:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1618472960000|2021-04-15 07:49:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1618472970000|2021-04-15 07:49:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1618472980000|2021-04-15 07:49:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1618472990000|2021-04-15 07:49:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1618473000000|2021-04-15 07:50:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1618473020000|2021-04-15 07:50:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|2
1618473040000|2021-04-15 07:50:40|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|7
1618473060000|2021-04-15 07:51:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1618473090000|2021-04-15 07:51:30|||||||||1
1618473120000|2021-04-15 07:52:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|3
1618473140000|2021-04-15 07:52:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1618473150000|2021-04-15 07:52:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1618473180000|2021-04-15 07:53:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1618473190000|2021-04-15 07:53:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|3
1618473210000|2021-04-15 07:53:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|5
1618473220000|2021-04-15 07:53:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|3
1618473230000|2021-04-15 07:53:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|2
1618473250000|2021-04-15 07:54:10|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|2
1618473300000|2021-04-15 07:55:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1618473310000|2021-04-15 07:55:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|4
1618473320000|2021-04-15 07:55:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1618473330000|2021-04-15 07:55:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1618473340000|2021-04-15 07:55:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|4
1618473350000|2021-04-15 07:55:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1618473390000|2021-04-15 07:56:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1618473420000|2021-04-15 07:57:00|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|2
1618473430000|2021-04-15 07:57:10|||||||||8
1618473440000|2021-04-15 07:57:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1618473450000|2021-04-15 07:57:30|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|2
1618473520000|2021-04-15 07:58:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1618473550000|2021-04-15 07:59:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|4
1618473560000|2021-04-15 07:59:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1618473570000|2021-04-15 07:59:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1618473600000|2021-04-15 08:00:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1618473610000|2021-04-15 08:00:10|2266.2|2265.9|2266.3|2266|2266.6|2266.3|2266.2|2265.9|26
1618473620000|2021-04-15 08:00:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1618473630000|2021-04-15 08:00:30|||||||||1
1618473640000|2021-04-15 08:00:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|4
1618473660000|2021-04-15 08:01:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|10
1618473670000|2021-04-15 08:01:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1618473680000|2021-04-15 08:01:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|5
1618473690000|2021-04-15 08:01:30|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|6
1618473700000|2021-04-15 08:01:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1618473750000|2021-04-15 08:02:30|2266.1|2265.8|2266.6|2266.3|2266.6|2266.3|2266.1|2265.8|7
1618473780000|2021-04-15 08:03:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1618473790000|2021-04-15 08:03:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1618473800000|2021-04-15 08:03:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1618473810000|2021-04-15 08:03:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|3
1618473830000|2021-04-15 08:03:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|4
1618473840000|2021-04-15 08:04:00|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.4|2266.1|4
1618473850000|2021-04-15 08:04:10|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2266|2265.7|23
1618473870000|2021-04-15 08:04:30|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|5
1618473880000|2021-04-15 08:04:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1618473890000|2021-04-15 08:04:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1618473900000|2021-04-15 08:05:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1618473910000|2021-04-15 08:05:10|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|12
1618473920000|2021-04-15 08:05:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|17
1618473940000|2021-04-15 08:05:40|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|23
1618473950000|2021-04-15 08:05:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|13
1618473960000|2021-04-15 08:06:00|2266.9|2266.6|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|17
1618473970000|2021-04-15 08:06:10|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|2
1618473980000|2021-04-15 08:06:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|2
1618473990000|2021-04-15 08:06:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1618474020000|2021-04-15 08:07:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1618474030000|2021-04-15 08:07:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1618474040000|2021-04-15 08:07:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1618474050000|2021-04-15 08:07:30|2266.6|2266.3|2267|2266.7|2267.1|2266.8|2266.6|2266.3|40
1618474060000|2021-04-15 08:07:40|2267.2|2266.9|2267.6|2267.3|2267.6|2267.3|2267.1|2266.8|58
1618474070000|2021-04-15 08:07:50|2267.7|2267.4|2268.1|2267.8|2268.4|2268.1|2267.7|2267.4|55
1618474080000|2021-04-15 08:08:00|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|10
1618474090000|2021-04-15 08:08:10|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.3|2268|33
1618474100000|2021-04-15 08:08:20|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|11
1618474110000|2021-04-15 08:08:30|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|3
1618474120000|2021-04-15 08:08:40|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|3
1618474130000|2021-04-15 08:08:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|3
1618474140000|2021-04-15 08:09:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|6
1618474150000|2021-04-15 08:09:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|2
1618474160000|2021-04-15 08:09:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1618474170000|2021-04-15 08:09:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1618474180000|2021-04-15 08:09:40|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|20
1618474190000|2021-04-15 08:09:50|2269.2|2268.9|2269.4|2269.1|2269.7|2269.4|2269.2|2268.9|21
1618474200000|2021-04-15 08:10:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|4
1618474210000|2021-04-15 08:10:10|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|6
1618474230000|2021-04-15 08:10:30|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|35
1618474240000|2021-04-15 08:10:40|2270.3|2270|2270.8|2270.5|2270.9|2270.6|2270.3|2270|60
1618474250000|2021-04-15 08:10:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1618474260000|2021-04-15 08:11:00|||||||||8
1618474270000|2021-04-15 08:11:10|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|22
1618474280000|2021-04-15 08:11:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1618474290000|2021-04-15 08:11:30|2270.5|2270.2|2270.3|2270|2270.7|2270.4|2270.3|2270|16
1618474300000|2021-04-15 08:11:40|||||||||1
1618474310000|2021-04-15 08:11:50|2270.2|2269.9|2269.6|2269.3|2270.2|2269.9|2269.6|2269.3|18
1618474320000|2021-04-15 08:12:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|3
1618474340000|2021-04-15 08:12:20|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1618474350000|2021-04-15 08:12:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1618474370000|2021-04-15 08:12:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1618474380000|2021-04-15 08:13:00|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|3
1618474410000|2021-04-15 08:13:30|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|2
1618474420000|2021-04-15 08:13:40|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|6
1618474430000|2021-04-15 08:13:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|5
1618474440000|2021-04-15 08:14:00|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|6
1618474450000|2021-04-15 08:14:10|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1618474460000|2021-04-15 08:14:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|5
1618474470000|2021-04-15 08:14:30|2269.7|2269.4|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|3
1618474480000|2021-04-15 08:14:40|2269.9|2269.6|2269.8|2269.5|2270|2269.7|2269.8|2269.5|7
1618474490000|2021-04-15 08:14:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1618474500000|2021-04-15 08:15:00|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|3
1618474520000|2021-04-15 08:15:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1618474530000|2021-04-15 08:15:30|||||||||1
1618474540000|2021-04-15 08:15:40|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|5
1618474550000|2021-04-15 08:15:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1618474560000|2021-04-15 08:16:00|2269.7|2269.4|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|6
1618474570000|2021-04-15 08:16:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1618474580000|2021-04-15 08:16:20|2270.1|2269.8|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|4
1618474590000|2021-04-15 08:16:30|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|15
1618474600000|2021-04-15 08:16:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1618474610000|2021-04-15 08:16:50|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|6
1618474620000|2021-04-15 08:17:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|4
1618474630000|2021-04-15 08:17:10|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|7
1618474640000|2021-04-15 08:17:20|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|5
1618474650000|2021-04-15 08:17:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|5
1618474660000|2021-04-15 08:17:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1618474670000|2021-04-15 08:17:50|2270.7|2270.4|2270.8|2270.5|2271|2270.7|2270.7|2270.4|9
1618474680000|2021-04-15 08:18:00|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|3
1618474690000|2021-04-15 08:18:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1618474700000|2021-04-15 08:18:20|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|20
1618474710000|2021-04-15 08:18:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|4
1618474720000|2021-04-15 08:18:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|4
1618474740000|2021-04-15 08:19:00|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|7
1618474750000|2021-04-15 08:19:10|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271|2270.7|3
1618474760000|2021-04-15 08:19:20|||||||||3
1618474770000|2021-04-15 08:19:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|5
1618474800000|2021-04-15 08:20:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1618474810000|2021-04-15 08:20:10|2271|2270.7|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|13
1618474840000|2021-04-15 08:20:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1618474850000|2021-04-15 08:20:50|||||||||1
1618474870000|2021-04-15 08:21:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|2
1618474900000|2021-04-15 08:21:40|||||||||2
1618474910000|2021-04-15 08:21:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|3
1618474920000|2021-04-15 08:22:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|3
1618474940000|2021-04-15 08:22:20|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|5
1618474950000|2021-04-15 08:22:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1618474960000|2021-04-15 08:22:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|13
1618474970000|2021-04-15 08:22:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|4
1618474980000|2021-04-15 08:23:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1618474990000|2021-04-15 08:23:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|11
1618475010000|2021-04-15 08:23:30|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|4
1618475020000|2021-04-15 08:23:40|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1618475030000|2021-04-15 08:23:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|3
1618475040000|2021-04-15 08:24:00|2269.7|2269.4|2269.6|2269.3|2270|2269.7|2269.6|2269.3|7
1618475060000|2021-04-15 08:24:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1618475070000|2021-04-15 08:24:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1618475080000|2021-04-15 08:24:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1618475090000|2021-04-15 08:24:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1618475100000|2021-04-15 08:25:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|5
1618475110000|2021-04-15 08:25:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1618475120000|2021-04-15 08:25:20|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|4
1618475130000|2021-04-15 08:25:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1618475140000|2021-04-15 08:25:40|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2270|2269.7|2
1618475150000|2021-04-15 08:25:50|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.3|2270|4
1618475160000|2021-04-15 08:26:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1618475180000|2021-04-15 08:26:20|||||||||2
1618475200000|2021-04-15 08:26:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|12
1618475230000|2021-04-15 08:27:10|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|9
1618475240000|2021-04-15 08:27:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1618475270000|2021-04-15 08:27:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1618475280000|2021-04-15 08:28:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1618475290000|2021-04-15 08:28:10|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|2
1618475300000|2021-04-15 08:28:20|2270|2269.7|2269.2|2268.9|2270|2269.7|2269.2|2268.9|15
1618475310000|2021-04-15 08:28:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|5
1618475320000|2021-04-15 08:28:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|3
1618475330000|2021-04-15 08:28:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|11
1618475340000|2021-04-15 08:29:00|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|4
1618475350000|2021-04-15 08:29:10|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|8
1618475360000|2021-04-15 08:29:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|9
1618475370000|2021-04-15 08:29:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|10
1618475380000|2021-04-15 08:29:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1618475390000|2021-04-15 08:29:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|3
1618475400000|2021-04-15 08:30:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1618475410000|2021-04-15 08:30:10|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|3
1618475420000|2021-04-15 08:30:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|7
1618475430000|2021-04-15 08:30:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1618475440000|2021-04-15 08:30:40|2269.6|2269.3|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|12
1618475450000|2021-04-15 08:30:50|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.9|2269.6|14
1618475460000|2021-04-15 08:31:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1618475470000|2021-04-15 08:31:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1618475480000|2021-04-15 08:31:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1618475490000|2021-04-15 08:31:30|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|3
1618475500000|2021-04-15 08:31:40|2269.3|2269|2269.7|2269.4|2269.7|2269.4|2269.3|2269|16
1618475510000|2021-04-15 08:31:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|7
1618475520000|2021-04-15 08:32:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1618475530000|2021-04-15 08:32:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1618475540000|2021-04-15 08:32:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1618475550000|2021-04-15 08:32:30|2269|2268.7|2269.5|2269.2|2269.5|2269.2|2269|2268.7|5
1618475580000|2021-04-15 08:33:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1618475630000|2021-04-15 08:33:50|2269.6|2269.3|2270|2269.7|2270|2269.7|2269.6|2269.3|2
1618475640000|2021-04-15 08:34:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1618475660000|2021-04-15 08:34:20|||||||||1
1618475690000|2021-04-15 08:34:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|3
1618475700000|2021-04-15 08:35:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1618475720000|2021-04-15 08:35:20|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|4
1618475750000|2021-04-15 08:35:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1618475780000|2021-04-15 08:36:20|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|2
1618475790000|2021-04-15 08:36:30|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|3
1618475810000|2021-04-15 08:36:50|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|4
1618475820000|2021-04-15 08:37:00|||||||||1
1618475850000|2021-04-15 08:37:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1618475870000|2021-04-15 08:37:50|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|2
1618475890000|2021-04-15 08:38:10|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|3
1618475900000|2021-04-15 08:38:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|5
1618475910000|2021-04-15 08:38:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1618475920000|2021-04-15 08:38:40|||||||||1
1618475950000|2021-04-15 08:39:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1618475960000|2021-04-15 08:39:20|||||||||1
1618475970000|2021-04-15 08:39:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1618475990000|2021-04-15 08:39:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1618476000000|2021-04-15 08:40:00|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|2
1618476030000|2021-04-15 08:40:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1618476050000|2021-04-15 08:40:50|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|3
1618476060000|2021-04-15 08:41:00|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|2
1618476070000|2021-04-15 08:41:10|2271.1|2270.8|2270.5|2270.2|2271.1|2270.8|2270.5|2270.2|14
1618476080000|2021-04-15 08:41:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1618476090000|2021-04-15 08:41:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|3
1618476100000|2021-04-15 08:41:40|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.3|2270|6
1618476150000|2021-04-15 08:42:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1618476160000|2021-04-15 08:42:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1618476170000|2021-04-15 08:42:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1618476190000|2021-04-15 08:43:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1618476210000|2021-04-15 08:43:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1618476230000|2021-04-15 08:43:50|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|3
1618476240000|2021-04-15 08:44:00|||||||||6
1618476270000|2021-04-15 08:44:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|5
1618476290000|2021-04-15 08:44:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1618476300000|2021-04-15 08:45:00|2271.1|2270.8|2270.9|2270.6|2271.3|2271|2270.9|2270.6|12
1618476320000|2021-04-15 08:45:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1618476330000|2021-04-15 08:45:30|||||||||1
1618476350000|2021-04-15 08:45:50|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|8
1618476380000|2021-04-15 08:46:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|6
1618476390000|2021-04-15 08:46:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|4
1618476410000|2021-04-15 08:46:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|3
1618476420000|2021-04-15 08:47:00|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|4
1618476440000|2021-04-15 08:47:20|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|2
1618476490000|2021-04-15 08:48:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1618476520000|2021-04-15 08:48:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|3
1618476530000|2021-04-15 08:48:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1618476540000|2021-04-15 08:49:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1618476550000|2021-04-15 08:49:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1618476570000|2021-04-15 08:49:30|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|2
1618476580000|2021-04-15 08:49:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1618476600000|2021-04-15 08:50:00|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|2
1618476610000|2021-04-15 08:50:10|||||||||1
1618476630000|2021-04-15 08:50:30|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1618476650000|2021-04-15 08:50:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1618476660000|2021-04-15 08:51:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1618476670000|2021-04-15 08:51:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1618476690000|2021-04-15 08:51:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1618476710000|2021-04-15 08:51:50|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|7
1618476720000|2021-04-15 08:52:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1618476730000|2021-04-15 08:52:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|3
1618476750000|2021-04-15 08:52:30|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1618476760000|2021-04-15 08:52:40|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|8
1618476770000|2021-04-15 08:52:50|||||||||2
1618476780000|2021-04-15 08:53:00|||||||||1
1618476790000|2021-04-15 08:53:10|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1618476800000|2021-04-15 08:53:20|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|3
1618476810000|2021-04-15 08:53:30|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|2
1618476840000|2021-04-15 08:54:00|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|5
1618476870000|2021-04-15 08:54:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1618476940000|2021-04-15 08:55:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1618476950000|2021-04-15 08:55:50|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.8|2269.5|9
1618476970000|2021-04-15 08:56:10|||||||||2
1618476990000|2021-04-15 08:56:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1618477000000|2021-04-15 08:56:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|10
1618477010000|2021-04-15 08:56:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2
1618477020000|2021-04-15 08:57:00|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|2
1618477040000|2021-04-15 08:57:20|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|5
1618477070000|2021-04-15 08:57:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1618477080000|2021-04-15 08:58:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1618477130000|2021-04-15 08:58:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|3
1618477150000|2021-04-15 08:59:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1618477160000|2021-04-15 08:59:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|3
1618477170000|2021-04-15 08:59:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1618477200000|2021-04-15 09:00:00|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|2
1618477220000|2021-04-15 09:00:20|2269.6|2269.3|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|11
1618477230000|2021-04-15 09:00:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|3
1618477240000|2021-04-15 09:00:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|47
1618477260000|2021-04-15 09:01:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1618477270000|2021-04-15 09:01:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1618477300000|2021-04-15 09:01:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1618477330000|2021-04-15 09:02:10|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|15
1618477340000|2021-04-15 09:02:20|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|53
1618477350000|2021-04-15 09:02:30|2268.6|2268.3|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|4
1618477360000|2021-04-15 09:02:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|4
1618477370000|2021-04-15 09:02:50|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.9|2268.6|15
1618477390000|2021-04-15 09:03:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1618477420000|2021-04-15 09:03:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1618477430000|2021-04-15 09:03:50|||||||||1
1618477440000|2021-04-15 09:04:00|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|21
1618477530000|2021-04-15 09:05:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1618477550000|2021-04-15 09:05:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1618477560000|2021-04-15 09:06:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1618477570000|2021-04-15 09:06:10|2270|2269.7|2270.5|2270.2|2270.5|2270.2|2270|2269.7|7
1618477590000|2021-04-15 09:06:30|||||||||1
1618477600000|2021-04-15 09:06:40|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|33
1618477610000|2021-04-15 09:06:50|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|11
1618477620000|2021-04-15 09:07:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|4
1618477640000|2021-04-15 09:07:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1618477650000|2021-04-15 09:07:30|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|20
1618477660000|2021-04-15 09:07:40|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|17
1618477670000|2021-04-15 09:07:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1618477730000|2021-04-15 09:08:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1618477740000|2021-04-15 09:09:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|26
1618477750000|2021-04-15 09:09:10|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|20
1618477760000|2021-04-15 09:09:20|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|12
1618477770000|2021-04-15 09:09:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|4
1618477780000|2021-04-15 09:09:40|2267.7|2267.4|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|33
1618477790000|2021-04-15 09:09:50|2267.7|2267.4|2267.8|2267.5|2268|2267.7|2267.5|2267.2|43
1618477800000|2021-04-15 09:10:00|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|25
1618477810000|2021-04-15 09:10:10|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267.1|2266.8|16
1618477820000|2021-04-15 09:10:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|3
1618477830000|2021-04-15 09:10:30|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|28
1618477850000|2021-04-15 09:10:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1618477870000|2021-04-15 09:11:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1618477880000|2021-04-15 09:11:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1618477920000|2021-04-15 09:12:00|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|8
1618477950000|2021-04-15 09:12:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|2
1618477960000|2021-04-15 09:12:40|||||||||1
1618477970000|2021-04-15 09:12:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1618477990000|2021-04-15 09:13:10|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|2
1618478000000|2021-04-15 09:13:20|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|3
1618478010000|2021-04-15 09:13:30|||||||||1
1618478020000|2021-04-15 09:13:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1618478030000|2021-04-15 09:13:50|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|2
1618478040000|2021-04-15 09:14:00|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|2
1618478050000|2021-04-15 09:14:10|||||||||4
1618478060000|2021-04-15 09:14:20|||||||||4
1618478070000|2021-04-15 09:14:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1618478080000|2021-04-15 09:14:40|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|3
1618478100000|2021-04-15 09:15:00|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|7
1618478110000|2021-04-15 09:15:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1618478120000|2021-04-15 09:15:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|11
1618478130000|2021-04-15 09:15:30|||||||||4
1618478140000|2021-04-15 09:15:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1618478150000|2021-04-15 09:15:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1618478160000|2021-04-15 09:16:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1618478170000|2021-04-15 09:16:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|3
1618478180000|2021-04-15 09:16:20|||||||||1
1618478190000|2021-04-15 09:16:30|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|3
1618478200000|2021-04-15 09:16:40|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|6
1618478210000|2021-04-15 09:16:50|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.8|2269.5|4
1618478220000|2021-04-15 09:17:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1618478230000|2021-04-15 09:17:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1618478250000|2021-04-15 09:17:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1618478280000|2021-04-15 09:18:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|3
1618478300000|2021-04-15 09:18:20|||||||||4
1618478330000|2021-04-15 09:18:50|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.7|2269.4|8
1618478350000|2021-04-15 09:19:10|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|4
1618478360000|2021-04-15 09:19:20|||||||||1
1618478370000|2021-04-15 09:19:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|10
1618478380000|2021-04-15 09:19:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1618478400000|2021-04-15 09:20:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1618478410000|2021-04-15 09:20:10|||||||||2
1618478420000|2021-04-15 09:20:20|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|5
1618478430000|2021-04-15 09:20:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1618478450000|2021-04-15 09:20:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|3
1618478460000|2021-04-15 09:21:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1618478470000|2021-04-15 09:21:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1618478480000|2021-04-15 09:21:20|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|2
1618478520000|2021-04-15 09:22:00|||||||||8
1618478530000|2021-04-15 09:22:10|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|2
1618478550000|2021-04-15 09:22:30|||||||||1
1618478570000|2021-04-15 09:22:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2
1618478580000|2021-04-15 09:23:00|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|4
1618478590000|2021-04-15 09:23:10|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|10
1618478620000|2021-04-15 09:23:40|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|16
1618478640000|2021-04-15 09:24:00|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|3
1618478650000|2021-04-15 09:24:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|3
1618478660000|2021-04-15 09:24:20|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|6
1618478670000|2021-04-15 09:24:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|4
1618478690000|2021-04-15 09:24:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|3
1618478700000|2021-04-15 09:25:00|||||||||5
1618478730000|2021-04-15 09:25:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|4
1618478780000|2021-04-15 09:26:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1618478810000|2021-04-15 09:26:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|3
1618478820000|2021-04-15 09:27:00|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|4
1618478830000|2021-04-15 09:27:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1618478860000|2021-04-15 09:27:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1618478880000|2021-04-15 09:28:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1618478920000|2021-04-15 09:28:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1618478940000|2021-04-15 09:29:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1618478960000|2021-04-15 09:29:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1618478970000|2021-04-15 09:29:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1618479000000|2021-04-15 09:30:00|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|15
1618479010000|2021-04-15 09:30:10|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|6
1618479040000|2021-04-15 09:30:40|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|2
1618479050000|2021-04-15 09:30:50|2270.3|2270|2269.6|2269.3|2270.3|2270|2269.6|2269.3|9
1618479080000|2021-04-15 09:31:20|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|2
1618479090000|2021-04-15 09:31:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1618479110000|2021-04-15 09:31:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|2
1618479190000|2021-04-15 09:33:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1618479200000|2021-04-15 09:33:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1618479220000|2021-04-15 09:33:40|2270|2269.7|2269.2|2268.9|2270|2269.7|2269.1|2268.8|16
1618479230000|2021-04-15 09:33:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|3
1618479310000|2021-04-15 09:35:10|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|4
1618479320000|2021-04-15 09:35:20|||||||||3
1618479330000|2021-04-15 09:35:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1618479360000|2021-04-15 09:36:00|2269.6|2269.3|2270.1|2269.8|2270.1|2269.8|2269.6|2269.3|5
1618479370000|2021-04-15 09:36:10|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|5
1618479390000|2021-04-15 09:36:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1618479410000|2021-04-15 09:36:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1618479420000|2021-04-15 09:37:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1618479430000|2021-04-15 09:37:10|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|2
1618479440000|2021-04-15 09:37:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1618479460000|2021-04-15 09:37:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1618479580000|2021-04-15 09:39:40|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|3
1618479610000|2021-04-15 09:40:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|4
1618479640000|2021-04-15 09:40:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|3
1618479660000|2021-04-15 09:41:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1618479710000|2021-04-15 09:41:50|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.8|2269.5|3
1618479720000|2021-04-15 09:42:00|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|8
1618479730000|2021-04-15 09:42:10|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|6
1618479740000|2021-04-15 09:42:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1618479750000|2021-04-15 09:42:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1618479780000|2021-04-15 09:43:00|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|3
1618479810000|2021-04-15 09:43:30|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|9
1618479820000|2021-04-15 09:43:40|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|2
1618479830000|2021-04-15 09:43:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1618479850000|2021-04-15 09:44:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1618479870000|2021-04-15 09:44:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1618479890000|2021-04-15 09:44:50|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|4
1618479900000|2021-04-15 09:45:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1618479910000|2021-04-15 09:45:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1618479920000|2021-04-15 09:45:20|||||||||1
1618479930000|2021-04-15 09:45:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1618479940000|2021-04-15 09:45:40|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1618479970000|2021-04-15 09:46:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|3
1618479980000|2021-04-15 09:46:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|4
1618479990000|2021-04-15 09:46:30|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.2|2268.9|9
1618480000000|2021-04-15 09:46:40|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|5
1618480020000|2021-04-15 09:47:00|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|2
1618480030000|2021-04-15 09:47:10|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1618480040000|2021-04-15 09:47:20|2268.7|2268.4|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|12
1618480050000|2021-04-15 09:47:30|||||||||1
1618480060000|2021-04-15 09:47:40|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|8
1618480070000|2021-04-15 09:47:50|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.3|2268|11
1618480080000|2021-04-15 09:48:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1618480100000|2021-04-15 09:48:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1618480120000|2021-04-15 09:48:40|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|4
1618480130000|2021-04-15 09:48:50|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|2
1618480140000|2021-04-15 09:49:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1618480150000|2021-04-15 09:49:10|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|5
1618480180000|2021-04-15 09:49:40|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|3
1618480190000|2021-04-15 09:49:50|2267.8|2267.5|2267.8|2267.5|2268|2267.7|2267.8|2267.5|5
1618480200000|2021-04-15 09:50:00|2267.6|2267.3|2267.8|2267.5|2268|2267.7|2267.6|2267.3|8
1618480210000|2021-04-15 09:50:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1618480240000|2021-04-15 09:50:40|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|8
1618480250000|2021-04-15 09:50:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1618480270000|2021-04-15 09:51:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1618480280000|2021-04-15 09:51:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1618480330000|2021-04-15 09:52:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|5
1618480340000|2021-04-15 09:52:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|3
1618480350000|2021-04-15 09:52:30|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|4
1618480360000|2021-04-15 09:52:40|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.3|2268|8
1618480400000|2021-04-15 09:53:20|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|12
1618480410000|2021-04-15 09:53:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|4
1618480420000|2021-04-15 09:53:40|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|3
1618480440000|2021-04-15 09:54:00|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|8
1618480490000|2021-04-15 09:54:50|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|7
1618480500000|2021-04-15 09:55:00|||||||||4
1618480510000|2021-04-15 09:55:10|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269.2|2268.9|4
1618480520000|2021-04-15 09:55:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|3
1618480530000|2021-04-15 09:55:30|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|6
1618480540000|2021-04-15 09:55:40|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2269.8|2269.5|23
1618480550000|2021-04-15 09:55:50|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|8
1618480560000|2021-04-15 09:56:00|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|10
1618480570000|2021-04-15 09:56:10|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|11
1618480580000|2021-04-15 09:56:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1618480590000|2021-04-15 09:56:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|4
1618480600000|2021-04-15 09:56:40|||||||||2
1618480620000|2021-04-15 09:57:00|||||||||1
1618480630000|2021-04-15 09:57:10|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1618480640000|2021-04-15 09:57:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1618480650000|2021-04-15 09:57:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1618480660000|2021-04-15 09:57:40|2269.4|2269.1|2268.7|2268.4|2269.4|2269.1|2268.7|2268.4|95
1618480670000|2021-04-15 09:57:50|2268.6|2268.3|2269.1|2268.8|2269.1|2268.8|2268.6|2268.3|19
1618480680000|2021-04-15 09:58:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1618480690000|2021-04-15 09:58:10|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|4
1618480700000|2021-04-15 09:58:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1618480730000|2021-04-15 09:58:50|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|2
1618480780000|2021-04-15 09:59:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1618480810000|2021-04-15 10:00:10|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|3
1618480820000|2021-04-15 10:00:20|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|3
1618480830000|2021-04-15 10:00:30|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|3
1618480850000|2021-04-15 10:00:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1618480860000|2021-04-15 10:01:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1618480870000|2021-04-15 10:01:10|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|4
1618480880000|2021-04-15 10:01:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|3
1618480890000|2021-04-15 10:01:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1618480920000|2021-04-15 10:02:00|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|2
1618480930000|2021-04-15 10:02:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|5
1618480950000|2021-04-15 10:02:30|||||||||1
1618480960000|2021-04-15 10:02:40|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|3
1618480980000|2021-04-15 10:03:00|||||||||1
1618480990000|2021-04-15 10:03:10|||||||||1
1618481000000|2021-04-15 10:03:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|3
1618481010000|2021-04-15 10:03:30|||||||||2
1618481020000|2021-04-15 10:03:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|3
1618481040000|2021-04-15 10:04:00|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|5
1618481050000|2021-04-15 10:04:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|6
1618481060000|2021-04-15 10:04:20|||||||||2
1618481090000|2021-04-15 10:04:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1618481110000|2021-04-15 10:05:10|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|3
1618481130000|2021-04-15 10:05:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1618481140000|2021-04-15 10:05:40|2268.1|2267.8|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|5
1618481170000|2021-04-15 10:06:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1618481180000|2021-04-15 10:06:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1618481190000|2021-04-15 10:06:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1618481200000|2021-04-15 10:06:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1618481210000|2021-04-15 10:06:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1618481230000|2021-04-15 10:07:10|||||||||1
1618481270000|2021-04-15 10:07:50|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|2
1618481280000|2021-04-15 10:08:00|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|3
1618481290000|2021-04-15 10:08:10|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|3
1618481300000|2021-04-15 10:08:20|||||||||1
1618481330000|2021-04-15 10:08:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1618481340000|2021-04-15 10:09:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1618481350000|2021-04-15 10:09:10|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|4
1618481360000|2021-04-15 10:09:20|||||||||1
1618481380000|2021-04-15 10:09:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1618481390000|2021-04-15 10:09:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|4
1618481400000|2021-04-15 10:10:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|10
1618481430000|2021-04-15 10:10:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|3
1618481460000|2021-04-15 10:11:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|4
1618481500000|2021-04-15 10:11:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1618481510000|2021-04-15 10:11:50|||||||||1
1618481540000|2021-04-15 10:12:20|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|8
1618481550000|2021-04-15 10:12:30|||||||||1
1618481560000|2021-04-15 10:12:40|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|11
1618481570000|2021-04-15 10:12:50|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|14
1618481640000|2021-04-15 10:14:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1618481650000|2021-04-15 10:14:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1618481660000|2021-04-15 10:14:20|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1618481670000|2021-04-15 10:14:30|||||||||1
1618481690000|2021-04-15 10:14:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1618481700000|2021-04-15 10:15:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|5
1618481740000|2021-04-15 10:15:40|2268.8|2268.5|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|14
1618481750000|2021-04-15 10:15:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1618481760000|2021-04-15 10:16:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|3
1618481780000|2021-04-15 10:16:20|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|6
1618481800000|2021-04-15 10:16:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1618481870000|2021-04-15 10:17:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1618481880000|2021-04-15 10:18:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|7
1618481890000|2021-04-15 10:18:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|4
1618481910000|2021-04-15 10:18:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1618481940000|2021-04-15 10:19:00|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|2
1618481950000|2021-04-15 10:19:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|6
1618481970000|2021-04-15 10:19:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1618482050000|2021-04-15 10:20:50|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|3
1618482080000|2021-04-15 10:21:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1618482140000|2021-04-15 10:22:20|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.6|2267.3|3
1618482150000|2021-04-15 10:22:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1618482160000|2021-04-15 10:22:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1618482180000|2021-04-15 10:23:00|||||||||1
1618482190000|2021-04-15 10:23:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1618482210000|2021-04-15 10:23:30|||||||||1
1618482220000|2021-04-15 10:23:40|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|37
1618482230000|2021-04-15 10:23:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1618482240000|2021-04-15 10:24:00|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|8
1618482260000|2021-04-15 10:24:20|2268.6|2268.3|2268|2267.7|2268.6|2268.3|2268|2267.7|94
1618482270000|2021-04-15 10:24:30|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|27
1618482280000|2021-04-15 10:24:40|||||||||1
1618482290000|2021-04-15 10:24:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|10
1618482310000|2021-04-15 10:25:10|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|3
1618482350000|2021-04-15 10:25:50|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|4
1618482360000|2021-04-15 10:26:00|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1618482370000|2021-04-15 10:26:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1618482440000|2021-04-15 10:27:20|2268.4|2268.1|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|7
1618482450000|2021-04-15 10:27:30|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|2
1618482480000|2021-04-15 10:28:00|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|2
1618482500000|2021-04-15 10:28:20|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1618482530000|2021-04-15 10:28:50|||||||||3
1618482540000|2021-04-15 10:29:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1618482550000|2021-04-15 10:29:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1618482560000|2021-04-15 10:29:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|4
1618482590000|2021-04-15 10:29:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1618482610000|2021-04-15 10:30:10|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|3
1618482620000|2021-04-15 10:30:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1618482670000|2021-04-15 10:31:10|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|2
1618482690000|2021-04-15 10:31:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1618482720000|2021-04-15 10:32:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1618482770000|2021-04-15 10:32:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1618482780000|2021-04-15 10:33:00|||||||||1
1618482810000|2021-04-15 10:33:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1618482820000|2021-04-15 10:33:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1618482840000|2021-04-15 10:34:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1618482860000|2021-04-15 10:34:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1618482900000|2021-04-15 10:35:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1618482930000|2021-04-15 10:35:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1618482940000|2021-04-15 10:35:40|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|8
1618482950000|2021-04-15 10:35:50|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|3
1618482960000|2021-04-15 10:36:00|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|8
1618483000000|2021-04-15 10:36:40|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|15
1618483010000|2021-04-15 10:36:50|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|12
1618483050000|2021-04-15 10:37:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1618483080000|2021-04-15 10:38:00|||||||||1
1618483100000|2021-04-15 10:38:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1618483120000|2021-04-15 10:38:40|2268.8|2268.5|2268.2|2267.9|2268.8|2268.5|2268|2267.7|65
1618483170000|2021-04-15 10:39:30|||||||||3
1618483190000|2021-04-15 10:39:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1618483200000|2021-04-15 10:40:00|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268|2267.7|24
1618483210000|2021-04-15 10:40:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|15
1618483220000|2021-04-15 10:40:20|2268.2|2267.9|2268.3|2268|2268.6|2268.3|2268.2|2267.9|18
1618483230000|2021-04-15 10:40:30|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.2|2267.9|10
1618483240000|2021-04-15 10:40:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|4
1618483270000|2021-04-15 10:41:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1618483280000|2021-04-15 10:41:20|||||||||3
1618483290000|2021-04-15 10:41:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1618483320000|2021-04-15 10:42:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1618483330000|2021-04-15 10:42:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|4
1618483350000|2021-04-15 10:42:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1618483360000|2021-04-15 10:42:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|4
1618483370000|2021-04-15 10:42:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1618483430000|2021-04-15 10:43:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|5
1618483440000|2021-04-15 10:44:00|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|2
1618483450000|2021-04-15 10:44:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2
1618483480000|2021-04-15 10:44:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1618483490000|2021-04-15 10:44:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1618483500000|2021-04-15 10:45:00|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2269.1|2268.8|12
1618483510000|2021-04-15 10:45:10|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|2
1618483520000|2021-04-15 10:45:20|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|12
1618483540000|2021-04-15 10:45:40|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.3|2269|7
1618483550000|2021-04-15 10:45:50|2269.7|2269.4|2270.1|2269.8|2270.3|2270|2269.6|2269.3|50
1618483560000|2021-04-15 10:46:00|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|4
1618483570000|2021-04-15 10:46:10|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|8
1618483580000|2021-04-15 10:46:20|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|3
1618483590000|2021-04-15 10:46:30|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|20
1618483600000|2021-04-15 10:46:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|3
1618483610000|2021-04-15 10:46:50|||||||||1
1618483620000|2021-04-15 10:47:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1618483630000|2021-04-15 10:47:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|4
1618483660000|2021-04-15 10:47:40|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2
1618483670000|2021-04-15 10:47:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1618483680000|2021-04-15 10:48:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|3
1618483710000|2021-04-15 10:48:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1618483720000|2021-04-15 10:48:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|7
1618483730000|2021-04-15 10:48:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1618483740000|2021-04-15 10:49:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|3
1618483750000|2021-04-15 10:49:10|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|5
1618483770000|2021-04-15 10:49:30|||||||||2
1618483780000|2021-04-15 10:49:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|3
1618483790000|2021-04-15 10:49:50|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|4
1618483800000|2021-04-15 10:50:00|2270.8|2270.5|2270.6|2270.3|2271|2270.7|2270.6|2270.3|5
1618483810000|2021-04-15 10:50:10|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|10
1618483820000|2021-04-15 10:50:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|5
1618483830000|2021-04-15 10:50:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|5
1618483850000|2021-04-15 10:50:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1618483860000|2021-04-15 10:51:00|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|4
1618483870000|2021-04-15 10:51:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1618483880000|2021-04-15 10:51:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|3
1618483900000|2021-04-15 10:51:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|4
1618483910000|2021-04-15 10:51:50|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|3
1618483920000|2021-04-15 10:52:00|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|3
1618483930000|2021-04-15 10:52:10|||||||||1
1618483960000|2021-04-15 10:52:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1618483980000|2021-04-15 10:53:00|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|4
1618483990000|2021-04-15 10:53:10|||||||||1
1618484040000|2021-04-15 10:54:00|2271.2|2270.9|2271.3|2271|2271.4|2271.1|2271.2|2270.9|10
1618484050000|2021-04-15 10:54:10|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.3|2271|9
1618484060000|2021-04-15 10:54:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|13
1618484090000|2021-04-15 10:54:50|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.3|2271|5
1618484120000|2021-04-15 10:55:20|2271.2|2270.9|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|2
1618484130000|2021-04-15 10:55:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1618484140000|2021-04-15 10:55:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1618484150000|2021-04-15 10:55:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|10
1618484170000|2021-04-15 10:56:10|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|10
1618484180000|2021-04-15 10:56:20|||||||||2
1618484190000|2021-04-15 10:56:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1618484230000|2021-04-15 10:57:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1618484250000|2021-04-15 10:57:30|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|3
1618484270000|2021-04-15 10:57:50|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|2
1618484280000|2021-04-15 10:58:00|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|7
1618484310000|2021-04-15 10:58:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1618484320000|2021-04-15 10:58:40|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|13
1618484330000|2021-04-15 10:58:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|5
1618484340000|2021-04-15 10:59:00|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1618484370000|2021-04-15 10:59:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|8
1618484390000|2021-04-15 10:59:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1618484400000|2021-04-15 11:00:00|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|24
1618484410000|2021-04-15 11:00:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1618484420000|2021-04-15 11:00:20|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.6|2270.3|15
1618484430000|2021-04-15 11:00:30|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|3
1618484450000|2021-04-15 11:00:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1618484460000|2021-04-15 11:01:00|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|6
1618484480000|2021-04-15 11:01:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1618484490000|2021-04-15 11:01:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1618484500000|2021-04-15 11:01:40|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271|2270.7|5
1618484520000|2021-04-15 11:02:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1618484530000|2021-04-15 11:02:10|2271.4|2271.1|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|13
1618484560000|2021-04-15 11:02:40|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|6
1618484570000|2021-04-15 11:02:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|12
1618484580000|2021-04-15 11:03:00|2271.8|2271.5|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|9
1618484590000|2021-04-15 11:03:10|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|6
1618484610000|2021-04-15 11:03:30|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|16
1618484620000|2021-04-15 11:03:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1618484630000|2021-04-15 11:03:50|||||||||2
1618484640000|2021-04-15 11:04:00|||||||||1
1618484650000|2021-04-15 11:04:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|6
1618484660000|2021-04-15 11:04:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271|2270.7|5
1618484670000|2021-04-15 11:04:30|||||||||1
1618484680000|2021-04-15 11:04:40|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|4
1618484690000|2021-04-15 11:04:50|||||||||1
1618484700000|2021-04-15 11:05:00|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|29
1618484710000|2021-04-15 11:05:10|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|31
1618484720000|2021-04-15 11:05:20|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|39
1618484730000|2021-04-15 11:05:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|5
1618484740000|2021-04-15 11:05:40|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|5
1618484750000|2021-04-15 11:05:50|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.2|2268.9|31
1618484770000|2021-04-15 11:06:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1618484780000|2021-04-15 11:06:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1618484790000|2021-04-15 11:06:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1618484800000|2021-04-15 11:06:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|10
1618484810000|2021-04-15 11:06:50|||||||||4
1618484830000|2021-04-15 11:07:10|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|3
1618484840000|2021-04-15 11:07:20|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.8|2269.5|6
1618484860000|2021-04-15 11:07:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1618484870000|2021-04-15 11:07:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1618484880000|2021-04-15 11:08:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|7
1618484890000|2021-04-15 11:08:10|||||||||4
1618484910000|2021-04-15 11:08:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|13
1618484930000|2021-04-15 11:08:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2
1618484940000|2021-04-15 11:09:00|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|2
1618484950000|2021-04-15 11:09:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1618485000000|2021-04-15 11:10:00|||||||||2
1618485010000|2021-04-15 11:10:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1618485020000|2021-04-15 11:10:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|5
1618485030000|2021-04-15 11:10:30|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1618485040000|2021-04-15 11:10:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|7
1618485050000|2021-04-15 11:10:50|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.1|2269.8|7
1618485060000|2021-04-15 11:11:00|2270.4|2270.1|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|60
1618485070000|2021-04-15 11:11:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|5
1618485080000|2021-04-15 11:11:20|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|11
1618485090000|2021-04-15 11:11:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|6
1618485120000|2021-04-15 11:12:00|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|7
1618485130000|2021-04-15 11:12:10|||||||||2
1618485160000|2021-04-15 11:12:40|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|4
1618485170000|2021-04-15 11:12:50|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|10
1618485180000|2021-04-15 11:13:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|7
1618485190000|2021-04-15 11:13:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1618485220000|2021-04-15 11:13:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1618485250000|2021-04-15 11:14:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|3
1618485260000|2021-04-15 11:14:20|||||||||1
1618485270000|2021-04-15 11:14:30|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|7
1618485280000|2021-04-15 11:14:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1618485290000|2021-04-15 11:14:50|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|3
1618485310000|2021-04-15 11:15:10|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.8|2269.5|21
1618485330000|2021-04-15 11:15:30|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|10
1618485340000|2021-04-15 11:15:40|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|4
1618485350000|2021-04-15 11:15:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|5
1618485360000|2021-04-15 11:16:00|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.3|2269|6
1618485370000|2021-04-15 11:16:10|||||||||4
1618485380000|2021-04-15 11:16:20|||||||||3
1618485400000|2021-04-15 11:16:40|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.3|2269|39
1618485410000|2021-04-15 11:16:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1618485420000|2021-04-15 11:17:00|2269.8|2269.5|2270.1|2269.8|2270.2|2269.9|2269.8|2269.5|30
1618485430000|2021-04-15 11:17:10|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|14
1618485440000|2021-04-15 11:17:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1618485450000|2021-04-15 11:17:30|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|10
1618485460000|2021-04-15 11:17:40|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|13
1618485480000|2021-04-15 11:18:00|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|14
1618485510000|2021-04-15 11:18:30|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|10
1618485520000|2021-04-15 11:18:40|||||||||1
1618485530000|2021-04-15 11:18:50|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|2
1618485550000|2021-04-15 11:19:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1618485590000|2021-04-15 11:19:50|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|5
1618485600000|2021-04-15 11:20:00|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|5
1618485610000|2021-04-15 11:20:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1618485620000|2021-04-15 11:20:20|||||||||1
1618485630000|2021-04-15 11:20:30|||||||||1
1618485650000|2021-04-15 11:20:50|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|2
1618485680000|2021-04-15 11:21:20|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|3
1618485690000|2021-04-15 11:21:30|||||||||4
1618485700000|2021-04-15 11:21:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270|2269.7|11
1618485710000|2021-04-15 11:21:50|||||||||3
1618485720000|2021-04-15 11:22:00|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|14
1618485730000|2021-04-15 11:22:10|||||||||1
1618485740000|2021-04-15 11:22:20|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|4
1618485760000|2021-04-15 11:22:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|7
1618485770000|2021-04-15 11:22:50|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|37
1618485790000|2021-04-15 11:23:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1618485800000|2021-04-15 11:23:20|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|5
1618485810000|2021-04-15 11:23:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1618485820000|2021-04-15 11:23:40|2269.9|2269.6|2269.3|2269|2269.9|2269.6|2269.3|2269|29
1618485830000|2021-04-15 11:23:50|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.3|2269|7
1618485870000|2021-04-15 11:24:30|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|10
1618485890000|2021-04-15 11:24:50|2268.9|2268.6|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|37
1618485900000|2021-04-15 11:25:00|||||||||1
1618485910000|2021-04-15 11:25:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1618485920000|2021-04-15 11:25:20|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|8
1618485930000|2021-04-15 11:25:30|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|14
1618485940000|2021-04-15 11:25:40|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|3
1618485950000|2021-04-15 11:25:50|||||||||1
1618485970000|2021-04-15 11:26:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1618485980000|2021-04-15 11:26:20|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|9
1618485990000|2021-04-15 11:26:30|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.1|2268.8|12
1618486000000|2021-04-15 11:26:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|9
1618486060000|2021-04-15 11:27:40|2269.4|2269.1|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|14
1618486080000|2021-04-15 11:28:00|2269.5|2269.2|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|16
1618486090000|2021-04-15 11:28:10|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|6
1618486100000|2021-04-15 11:28:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1618486120000|2021-04-15 11:28:40|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.8|2269.5|17
1618486130000|2021-04-15 11:28:50|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|11
1618486140000|2021-04-15 11:29:00|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|7
1618486150000|2021-04-15 11:29:10|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|3
1618486160000|2021-04-15 11:29:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|7
1618486170000|2021-04-15 11:29:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|13
1618486180000|2021-04-15 11:29:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|9
1618486200000|2021-04-15 11:30:00|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|22
1618486210000|2021-04-15 11:30:10|2270|2269.7|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|5
1618486220000|2021-04-15 11:30:20|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|3
1618486230000|2021-04-15 11:30:30|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|2
1618486250000|2021-04-15 11:30:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|10
1618486260000|2021-04-15 11:31:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|8
1618486270000|2021-04-15 11:31:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1618486280000|2021-04-15 11:31:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1618486290000|2021-04-15 11:31:30|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269.2|2268.9|3
1618486370000|2021-04-15 11:32:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1618486390000|2021-04-15 11:33:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|3
1618486430000|2021-04-15 11:33:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|4
1618486460000|2021-04-15 11:34:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1618486470000|2021-04-15 11:34:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1618486490000|2021-04-15 11:34:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1618486500000|2021-04-15 11:35:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|7
1618486510000|2021-04-15 11:35:10|||||||||1
1618486520000|2021-04-15 11:35:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1618486540000|2021-04-15 11:35:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1618486550000|2021-04-15 11:35:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1618486560000|2021-04-15 11:36:00|||||||||2
1618486570000|2021-04-15 11:36:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1618486580000|2021-04-15 11:36:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|4
1618486590000|2021-04-15 11:36:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1618486620000|2021-04-15 11:37:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1618486630000|2021-04-15 11:37:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1618486650000|2021-04-15 11:37:30|||||||||1
1618486660000|2021-04-15 11:37:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|3
1618486680000|2021-04-15 11:38:00|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|5
1618486690000|2021-04-15 11:38:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1618486710000|2021-04-15 11:38:30|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|2
1618486720000|2021-04-15 11:38:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|7
1618486730000|2021-04-15 11:38:50|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|5
1618486740000|2021-04-15 11:39:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1618486750000|2021-04-15 11:39:10|||||||||1
1618486760000|2021-04-15 11:39:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1618486770000|2021-04-15 11:39:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1618486810000|2021-04-15 11:40:10|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|3
1618486820000|2021-04-15 11:40:20|||||||||2
1618486830000|2021-04-15 11:40:30|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|12
1618486840000|2021-04-15 11:40:40|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|4
1618486850000|2021-04-15 11:40:50|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|3
1618486860000|2021-04-15 11:41:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1618486870000|2021-04-15 11:41:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1618486880000|2021-04-15 11:41:20|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|2
1618486920000|2021-04-15 11:42:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1618486930000|2021-04-15 11:42:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1618486940000|2021-04-15 11:42:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|4
1618486960000|2021-04-15 11:42:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|3
1618486980000|2021-04-15 11:43:00|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|2
1618486990000|2021-04-15 11:43:10|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|4
1618487010000|2021-04-15 11:43:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1618487020000|2021-04-15 11:43:40|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|6
1618487030000|2021-04-15 11:43:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|3
1618487040000|2021-04-15 11:44:00|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.2|2269.9|20
1618487050000|2021-04-15 11:44:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1618487070000|2021-04-15 11:44:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1618487080000|2021-04-15 11:44:40|2270.7|2270.4|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|4
1618487090000|2021-04-15 11:44:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1618487100000|2021-04-15 11:45:00|||||||||1
1618487110000|2021-04-15 11:45:10|||||||||1
1618487120000|2021-04-15 11:45:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|5
1618487130000|2021-04-15 11:45:30|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|5
1618487140000|2021-04-15 11:45:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|5
1618487150000|2021-04-15 11:45:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|5
1618487160000|2021-04-15 11:46:00|2270.3|2270|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|10
1618487170000|2021-04-15 11:46:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1618487180000|2021-04-15 11:46:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1618487200000|2021-04-15 11:46:40|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|2
1618487220000|2021-04-15 11:47:00|||||||||1
1618487240000|2021-04-15 11:47:20|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2
1618487250000|2021-04-15 11:47:30|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|2
1618487260000|2021-04-15 11:47:40|2270.7|2270.4|2271.2|2270.9|2271.2|2270.9|2270.7|2270.4|2
1618487270000|2021-04-15 11:47:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1618487280000|2021-04-15 11:48:00|2271.1|2270.8|2271.3|2271|2271.3|2271|2270.9|2270.6|11
1618487320000|2021-04-15 11:48:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1618487330000|2021-04-15 11:48:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1618487340000|2021-04-15 11:49:00|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|13
1618487350000|2021-04-15 11:49:10|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|16
1618487360000|2021-04-15 11:49:20|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|12
1618487370000|2021-04-15 11:49:30|2271.8|2271.5|2272.3|2272|2272.3|2272|2271.8|2271.5|48
1618487380000|2021-04-15 11:49:40|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|23
1618487390000|2021-04-15 11:49:50|2272.3|2272|2272.6|2272.3|2272.6|2272.3|2272.3|2272|2
1618487400000|2021-04-15 11:50:00|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|2
1618487410000|2021-04-15 11:50:10|2272.4|2272.1|2272.9|2272.6|2272.9|2272.6|2272.4|2272.1|5
1618487420000|2021-04-15 11:50:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1618487430000|2021-04-15 11:50:30|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|6
1618487450000|2021-04-15 11:50:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|20
1618487460000|2021-04-15 11:51:00|2272.4|2272.1|2272.2|2271.9|2272.5|2272.2|2272.2|2271.9|10
1618487470000|2021-04-15 11:51:10|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1618487480000|2021-04-15 11:51:20|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|2
1618487490000|2021-04-15 11:51:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|6
1618487500000|2021-04-15 11:51:40|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|30
1618487510000|2021-04-15 11:51:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|6
1618487520000|2021-04-15 11:52:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1618487530000|2021-04-15 11:52:10|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|9
1618487550000|2021-04-15 11:52:30|2271.7|2271.4|2271|2270.7|2271.7|2271.4|2271|2270.7|22
1618487560000|2021-04-15 11:52:40|2271.1|2270.8|2271.7|2271.4|2271.7|2271.4|2271.1|2270.8|22
1618487570000|2021-04-15 11:52:50|2271.1|2270.8|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|8
1618487580000|2021-04-15 11:53:00|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|4
1618487590000|2021-04-15 11:53:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2
1618487610000|2021-04-15 11:53:30|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|3
1618487620000|2021-04-15 11:53:40|2272.2|2271.9|2272.2|2271.9|2272.6|2272.3|2272.2|2271.9|13
1618487630000|2021-04-15 11:53:50|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|13
1618487640000|2021-04-15 11:54:00|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|13
1618487650000|2021-04-15 11:54:10|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|9
1618487660000|2021-04-15 11:54:20|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|6
1618487670000|2021-04-15 11:54:30|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|4
1618487680000|2021-04-15 11:54:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|3
1618487690000|2021-04-15 11:54:50|||||||||1
1618487700000|2021-04-15 11:55:00|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|25
1618487710000|2021-04-15 11:55:10|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|2
1618487720000|2021-04-15 11:55:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1618487750000|2021-04-15 11:55:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|8
1618487760000|2021-04-15 11:56:00|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|7
1618487770000|2021-04-15 11:56:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1618487790000|2021-04-15 11:56:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1618487800000|2021-04-15 11:56:40|2271.4|2271.1|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|3
1618487810000|2021-04-15 11:56:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1618487840000|2021-04-15 11:57:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1618487860000|2021-04-15 11:57:40|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|4
1618487870000|2021-04-15 11:57:50|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|2
1618487890000|2021-04-15 11:58:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1618487910000|2021-04-15 11:58:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1618487920000|2021-04-15 11:58:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1618487950000|2021-04-15 11:59:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1618487960000|2021-04-15 11:59:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1618487970000|2021-04-15 11:59:30|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|11
1618487980000|2021-04-15 11:59:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|2
1618488000000|2021-04-15 12:00:00|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.6|2271.3|37
1618488010000|2021-04-15 12:00:10|2271.7|2271.4|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|38
1618488020000|2021-04-15 12:00:20|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|17
1618488030000|2021-04-15 12:00:30|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|13
1618488040000|2021-04-15 12:00:40|2272.9|2272.6|2273.1|2272.8|2273.5|2273.2|2272.9|2272.6|87
1618488050000|2021-04-15 12:00:50|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|10
1618488060000|2021-04-15 12:01:00|2273.6|2273.3|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|25
1618488070000|2021-04-15 12:01:10|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|19
1618488080000|2021-04-15 12:01:20|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|9
1618488090000|2021-04-15 12:01:30|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|3
1618488100000|2021-04-15 12:01:40|2273.7|2273.4|2273.3|2273|2273.7|2273.4|2273.3|2273|24
1618488110000|2021-04-15 12:01:50|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|10
1618488120000|2021-04-15 12:02:00|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|13
1618488130000|2021-04-15 12:02:10|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|5
1618488140000|2021-04-15 12:02:20|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|4
1618488150000|2021-04-15 12:02:30|2273.6|2273.3|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|5
1618488160000|2021-04-15 12:02:40|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|4
1618488170000|2021-04-15 12:02:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|3
1618488180000|2021-04-15 12:03:00|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|3
1618488190000|2021-04-15 12:03:10|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|7
1618488200000|2021-04-15 12:03:20|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|5
1618488210000|2021-04-15 12:03:30|2273.2|2272.9|2273.1|2272.8|2273.4|2273.1|2272.9|2272.6|22
1618488220000|2021-04-15 12:03:40|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|4
1618488230000|2021-04-15 12:03:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2
1618488240000|2021-04-15 12:04:00|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1618488250000|2021-04-15 12:04:10|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|4
1618488260000|2021-04-15 12:04:20|||||||||1
1618488270000|2021-04-15 12:04:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|7
1618488280000|2021-04-15 12:04:40|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|22
1618488290000|2021-04-15 12:04:50|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|17
1618488300000|2021-04-15 12:05:00|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|7
1618488310000|2021-04-15 12:05:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|8
1618488320000|2021-04-15 12:05:20|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|4
1618488330000|2021-04-15 12:05:30|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1618488340000|2021-04-15 12:05:40|||||||||1
1618488350000|2021-04-15 12:05:50|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|3
1618488360000|2021-04-15 12:06:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1618488370000|2021-04-15 12:06:10|2272|2271.7|2271.7|2271.4|2272.1|2271.8|2271.7|2271.4|7
1618488380000|2021-04-15 12:06:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1618488390000|2021-04-15 12:06:30|2271.6|2271.3|2272.2|2271.9|2272.2|2271.9|2271.5|2271.2|19
1618488400000|2021-04-15 12:06:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1618488410000|2021-04-15 12:06:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1618488430000|2021-04-15 12:07:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1618488440000|2021-04-15 12:07:20|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|7
1618488460000|2021-04-15 12:07:40|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|8
1618488470000|2021-04-15 12:07:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1618488480000|2021-04-15 12:08:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272|2271.7|4
1618488500000|2021-04-15 12:08:20|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|18
1618488510000|2021-04-15 12:08:30|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|7
1618488520000|2021-04-15 12:08:40|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|3
1618488530000|2021-04-15 12:08:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1618488570000|2021-04-15 12:09:30|2272.8|2272.5|2273|2272.7|2273.2|2272.9|2272.8|2272.5|15
1618488580000|2021-04-15 12:09:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|18
1618488590000|2021-04-15 12:09:50|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|11
1618488600000|2021-04-15 12:10:00|2273.5|2273.2|2273.2|2272.9|2273.9|2273.6|2273.2|2272.9|18
1618488610000|2021-04-15 12:10:10|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|13
1618488620000|2021-04-15 12:10:20|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|11
1618488630000|2021-04-15 12:10:30|2272.4|2272.1|2271.9|2271.6|2272.4|2272.1|2271.9|2271.6|4
1618488640000|2021-04-15 12:10:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|4
1618488650000|2021-04-15 12:10:50|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|9
1618488660000|2021-04-15 12:11:00|2272.2|2271.9|2272.7|2272.4|2272.7|2272.4|2272.2|2271.9|17
1618488670000|2021-04-15 12:11:10|||||||||5
1618488680000|2021-04-15 12:11:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|7
1618488690000|2021-04-15 12:11:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1618488710000|2021-04-15 12:11:50|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|4
1618488730000|2021-04-15 12:12:10|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|7
1618488750000|2021-04-15 12:12:30|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.6|2272.3|13
1618488770000|2021-04-15 12:12:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1618488780000|2021-04-15 12:13:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|3
1618488790000|2021-04-15 12:13:10|2273.2|2272.9|2272.4|2272.1|2273.2|2272.9|2272.4|2272.1|6
1618488800000|2021-04-15 12:13:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1618488810000|2021-04-15 12:13:30|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|7
1618488820000|2021-04-15 12:13:40|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|9
1618488830000|2021-04-15 12:13:50|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272|2271.7|8
1618488840000|2021-04-15 12:14:00|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.9|2271.6|10
1618488850000|2021-04-15 12:14:10|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|11
1618488860000|2021-04-15 12:14:20|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|9
1618488870000|2021-04-15 12:14:30|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|4
1618488880000|2021-04-15 12:14:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|4
1618488890000|2021-04-15 12:14:50|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|5
1618488900000|2021-04-15 12:15:00|2272.1|2271.8|2271.6|2271.3|2272.1|2271.8|2271.6|2271.3|9
1618488910000|2021-04-15 12:15:10|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|11
1618488920000|2021-04-15 12:15:20|2271.4|2271.1|2272.1|2271.8|2272.1|2271.8|2271.4|2271.1|9
1618488930000|2021-04-15 12:15:30|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|14
1618488950000|2021-04-15 12:15:50|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.7|2271.4|27
1618488960000|2021-04-15 12:16:00|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.8|2271.5|16
1618488970000|2021-04-15 12:16:10|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|9
1618488980000|2021-04-15 12:16:20|2272.2|2271.9|2271.9|2271.6|2272.3|2272|2271.9|2271.6|51
1618488990000|2021-04-15 12:16:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|8
1618489000000|2021-04-15 12:16:40|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|4
1618489010000|2021-04-15 12:16:50|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1618489020000|2021-04-15 12:17:00|2272.1|2271.8|2272.4|2272.1|2272.4|2272.1|2271.9|2271.6|17
1618489030000|2021-04-15 12:17:10|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272|2271.7|13
1618489040000|2021-04-15 12:17:20|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272.1|2271.8|27
1618489050000|2021-04-15 12:17:30|2272|2271.7|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|18
1618489060000|2021-04-15 12:17:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1618489070000|2021-04-15 12:17:50|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|8
1618489080000|2021-04-15 12:18:00|2271.9|2271.6|2271.9|2271.6|2272.1|2271.8|2271.7|2271.4|17
1618489090000|2021-04-15 12:18:10|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|5
1618489110000|2021-04-15 12:18:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1618489120000|2021-04-15 12:18:40|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|10
1618489130000|2021-04-15 12:18:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|5
1618489140000|2021-04-15 12:19:00|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|18
1618489150000|2021-04-15 12:19:10|2271.1|2270.8|2271.7|2271.4|2271.7|2271.4|2271.1|2270.8|10
1618489170000|2021-04-15 12:19:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1618489190000|2021-04-15 12:19:50|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|5
1618489200000|2021-04-15 12:20:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1618489210000|2021-04-15 12:20:10|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|11
1618489220000|2021-04-15 12:20:20|2271.3|2271|2271.8|2271.5|2271.8|2271.5|2271.3|2271|16
1618489240000|2021-04-15 12:20:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1618489250000|2021-04-15 12:20:50|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|14
1618489260000|2021-04-15 12:21:00|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.3|2271|3
1618489280000|2021-04-15 12:21:20|2271.4|2271.1|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|8
1618489290000|2021-04-15 12:21:30|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|4
1618489300000|2021-04-15 12:21:40|2271.7|2271.4|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|8
1618489310000|2021-04-15 12:21:50|2271.7|2271.4|2271.3|2271|2271.7|2271.4|2271.3|2271|14
1618489320000|2021-04-15 12:22:00|2271.2|2270.9|2270.6|2270.3|2271.4|2271.1|2270.6|2270.3|27
1618489330000|2021-04-15 12:22:10|2270.5|2270.2|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|16
1618489340000|2021-04-15 12:22:20|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.3|2270|21
1618489350000|2021-04-15 12:22:30|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|10
1618489360000|2021-04-15 12:22:40|2270.4|2270.1|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|14
1618489370000|2021-04-15 12:22:50|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.3|2270|12
1618489380000|2021-04-15 12:23:00|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|3
1618489390000|2021-04-15 12:23:10|2270.9|2270.6|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|7
1618489400000|2021-04-15 12:23:20|2270.7|2270.4|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|9
1618489410000|2021-04-15 12:23:30|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|5
1618489420000|2021-04-15 12:23:40|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|12
1618489430000|2021-04-15 12:23:50|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|5
1618489440000|2021-04-15 12:24:00|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|10
1618489450000|2021-04-15 12:24:10|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|7
1618489460000|2021-04-15 12:24:20|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|4
1618489470000|2021-04-15 12:24:30|||||||||8
1618489480000|2021-04-15 12:24:40|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.7|2269.4|16
1618489490000|2021-04-15 12:24:50|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|8
1618489500000|2021-04-15 12:25:00|2269.6|2269.3|2269.6|2269.3|2269.9|2269.6|2269.4|2269.1|12
1618489510000|2021-04-15 12:25:10|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.7|2269.4|10
1618489520000|2021-04-15 12:25:20|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|5
1618489530000|2021-04-15 12:25:30|2270.2|2269.9|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|8
1618489540000|2021-04-15 12:25:40|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|5
1618489550000|2021-04-15 12:25:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1618489560000|2021-04-15 12:26:00|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|2
1618489570000|2021-04-15 12:26:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|19
1618489580000|2021-04-15 12:26:20|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|6
1618489590000|2021-04-15 12:26:30|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|6
1618489600000|2021-04-15 12:26:40|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|5
1618489630000|2021-04-15 12:27:10|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|4
1618489640000|2021-04-15 12:27:20|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|6
1618489650000|2021-04-15 12:27:30|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.6|2268.3|48
1618489660000|2021-04-15 12:27:40|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|8
1618489670000|2021-04-15 12:27:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|14
1618489680000|2021-04-15 12:28:00|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|25
1618489690000|2021-04-15 12:28:10|2268.2|2267.9|2268|2267.7|2268.3|2268|2268|2267.7|34
1618489700000|2021-04-15 12:28:20|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|14
1618489710000|2021-04-15 12:28:30|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|27
1618489720000|2021-04-15 12:28:40|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|9
1618489730000|2021-04-15 12:28:50|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.1|2267.8|68
1618489740000|2021-04-15 12:29:00|2268.4|2268.1|2267.9|2267.6|2268.4|2268.1|2267.9|2267.6|74
1618489750000|2021-04-15 12:29:10|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|15
1618489760000|2021-04-15 12:29:20|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|6
1618489770000|2021-04-15 12:29:30|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|3
1618489780000|2021-04-15 12:29:40|||||||||4
1618489790000|2021-04-15 12:29:50|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|5
1618489800000|2021-04-15 12:30:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|14
1618489810000|2021-04-15 12:30:10|2268.4|2268.1|2268.2|2267.9|2269.1|2268.8|2268.2|2267.9|36
1618489820000|2021-04-15 12:30:20|2269|2268.7|2269.7|2269.4|2269.8|2269.5|2268.8|2268.5|20
1618489830000|2021-04-15 12:30:30|2269.3|2269|2269.2|2268.9|2269.9|2269.6|2269.1|2268.8|15
1618489840000|2021-04-15 12:30:40|2269.5|2269.2|2268.7|2268.4|2269.5|2269.2|2268|2267.7|34
1618489850000|2021-04-15 12:30:50|2269|2268.7|2269.5|2269.2|2270|2269.7|2269|2268.7|17
1618489860000|2021-04-15 12:31:00|2269.6|2269.3|2270.9|2270.6|2270.9|2270.6|2269.6|2269.3|29
1618489870000|2021-04-15 12:31:10|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2270.6|2270.3|49
1618489880000|2021-04-15 12:31:20|2271|2270.7|2271.3|2271|2271.7|2271.4|2271|2270.7|38
1618489890000|2021-04-15 12:31:30|2271.4|2271.1|2271.7|2271.4|2272.1|2271.8|2271.4|2271.1|30
1618489900000|2021-04-15 12:31:40|2271.8|2271.5|2271.3|2271|2272.2|2271.9|2271.2|2270.9|41
1618489910000|2021-04-15 12:31:50|2271.6|2271.3|2272.2|2271.9|2272.2|2271.9|2271.4|2271.1|44
1618489920000|2021-04-15 12:32:00|2272.1|2271.8|2270.9|2270.6|2272.3|2272|2270.7|2270.4|57
1618489930000|2021-04-15 12:32:10|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.4|2270.1|15
1618489940000|2021-04-15 12:32:20|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|4
1618489950000|2021-04-15 12:32:30|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|36
1618489960000|2021-04-15 12:32:40|2271|2270.7|2270.8|2270.5|2271.2|2270.9|2270.6|2270.3|13
1618489970000|2021-04-15 12:32:50|2270.5|2270.2|2270.8|2270.5|2270.9|2270.6|2270.5|2270.2|12
1618489980000|2021-04-15 12:33:00|2271|2270.7|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|11
1618489990000|2021-04-15 12:33:10|2270.7|2270.4|2270.6|2270.3|2271.1|2270.8|2270.6|2270.3|31
1618490000000|2021-04-15 12:33:20|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2271|2270.7|13
1618490010000|2021-04-15 12:33:30|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271|2270.7|24
1618490020000|2021-04-15 12:33:40|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|7
1618490030000|2021-04-15 12:33:50|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|7
1618490040000|2021-04-15 12:34:00|2270.4|2270.1|2269.6|2269.3|2270.4|2270.1|2269.6|2269.3|45
1618490050000|2021-04-15 12:34:10|2269.7|2269.4|2269.9|2269.6|2270.1|2269.8|2269.7|2269.4|16
1618490060000|2021-04-15 12:34:20|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|14
1618490080000|2021-04-15 12:34:40|2270.2|2269.9|2270.3|2270|2270.3|2270|2269.8|2269.5|19
1618490090000|2021-04-15 12:34:50|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270|2269.7|22
1618490100000|2021-04-15 12:35:00|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2269.8|2269.5|36
1618490110000|2021-04-15 12:35:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1618490120000|2021-04-15 12:35:20|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|13
1618490130000|2021-04-15 12:35:30|2271|2270.7|2271.2|2270.9|2271.5|2271.2|2271|2270.7|20
1618490140000|2021-04-15 12:35:40|2271.1|2270.8|2270.9|2270.6|2271.5|2271.2|2270.8|2270.5|26
1618490150000|2021-04-15 12:35:50|2271.2|2270.9|2270.6|2270.3|2271.2|2270.9|2270.6|2270.3|10
1618490160000|2021-04-15 12:36:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|10
1618490170000|2021-04-15 12:36:10|2270.7|2270.4|2271.4|2271.1|2271.4|2271.1|2270.7|2270.4|17
1618490180000|2021-04-15 12:36:20|2271.2|2270.9|2270.2|2269.9|2271.2|2270.9|2270.2|2269.9|37
1618490190000|2021-04-15 12:36:30|2270.4|2270.1|2269.9|2269.6|2270.4|2270.1|2269.9|2269.6|4
1618490200000|2021-04-15 12:36:40|||||||||1
1618490210000|2021-04-15 12:36:50|||||||||2
1618490220000|2021-04-15 12:37:00|2270.1|2269.8|2270.3|2270|2270.5|2270.2|2270.1|2269.8|17
1618490230000|2021-04-15 12:37:10|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|24
1618490240000|2021-04-15 12:37:20|2270.7|2270.4|2270.2|2269.9|2270.7|2270.4|2270.2|2269.9|2
1618490250000|2021-04-15 12:37:30|2270.1|2269.8|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|16
1618490260000|2021-04-15 12:37:40|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.2|2268.9|44
1618490270000|2021-04-15 12:37:50|2269.1|2268.8|2269.1|2268.8|2269.3|2269|2269.1|2268.8|28
1618490280000|2021-04-15 12:38:00|2269.3|2269|2268.9|2268.6|2269.3|2269|2268.9|2268.6|25
1618490290000|2021-04-15 12:38:10|2269|2268.7|2268.6|2268.3|2269.1|2268.8|2268.6|2268.3|18
1618490300000|2021-04-15 12:38:20|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|11
1618490310000|2021-04-15 12:38:30|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|8
1618490320000|2021-04-15 12:38:40|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|5
1618490330000|2021-04-15 12:38:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|4
1618490350000|2021-04-15 12:39:10|2269|2268.7|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|10
1618490360000|2021-04-15 12:39:20|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|5
1618490370000|2021-04-15 12:39:30|2268.8|2268.5|2269|2268.7|2269.2|2268.9|2268.8|2268.5|15
1618490380000|2021-04-15 12:39:40|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|2
1618490400000|2021-04-15 12:40:00|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269.1|2268.8|13
1618490410000|2021-04-15 12:40:10|2269|2268.7|2268.4|2268.1|2269|2268.7|2268.4|2268.1|19
1618490420000|2021-04-15 12:40:20|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.3|2268|16
1618490430000|2021-04-15 12:40:30|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.3|2268|6
1618490440000|2021-04-15 12:40:40|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|6
1618490450000|2021-04-15 12:40:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|5
1618490460000|2021-04-15 12:41:00|2269.3|2269|2268.9|2268.6|2269.3|2269|2268.9|2268.6|8
1618490470000|2021-04-15 12:41:10|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|2
1618490480000|2021-04-15 12:41:20|2269.1|2268.8|2268.5|2268.2|2269.1|2268.8|2268.5|2268.2|5
1618490490000|2021-04-15 12:41:30|2268.4|2268.1|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|21
1618490500000|2021-04-15 12:41:40|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2268.1|2267.8|6
1618490510000|2021-04-15 12:41:50|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|14
1618490520000|2021-04-15 12:42:00|2267.8|2267.5|2267.4|2267.1|2267.8|2267.5|2267.3|2267|21
1618490530000|2021-04-15 12:42:10|2267.2|2266.9|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|27
1618490540000|2021-04-15 12:42:20|2267.3|2267|2267.2|2266.9|2267.3|2267|2267|2266.7|12
1618490550000|2021-04-15 12:42:30|2267.3|2267|2267.5|2267.2|2267.8|2267.5|2267.2|2266.9|15
1618490560000|2021-04-15 12:42:40|2267.7|2267.4|2267.3|2267|2267.7|2267.4|2267.3|2267|9
1618490570000|2021-04-15 12:42:50|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|13
1618490580000|2021-04-15 12:43:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1618490590000|2021-04-15 12:43:10|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|14
1618490600000|2021-04-15 12:43:20|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|5
1618490610000|2021-04-15 12:43:30|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.3|2267|7
1618490620000|2021-04-15 12:43:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|7
1618490630000|2021-04-15 12:43:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|3
1618490640000|2021-04-15 12:44:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|6
1618490650000|2021-04-15 12:44:10|2267.4|2267.1|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|7
1618490660000|2021-04-15 12:44:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1618490670000|2021-04-15 12:44:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1618490680000|2021-04-15 12:44:40|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|6
1618490690000|2021-04-15 12:44:50|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|18
1618490700000|2021-04-15 12:45:00|2267.3|2267|2266.6|2266.3|2267.3|2267|2266.5|2266.2|63
1618490710000|2021-04-15 12:45:10|2266.5|2266.2|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|12
1618490720000|2021-04-15 12:45:20|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|48
1618490730000|2021-04-15 12:45:30|2266.1|2265.8|2266|2265.7|2266.3|2266|2265.9|2265.6|45
1618490740000|2021-04-15 12:45:40|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|6
1618490750000|2021-04-15 12:45:50|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|40
1618490760000|2021-04-15 12:46:00|2266.1|2265.8|2266.3|2266|2266.3|2266|2265.9|2265.6|42
1618490770000|2021-04-15 12:46:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.8|2265.5|9
1618490780000|2021-04-15 12:46:20|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|45
1618490790000|2021-04-15 12:46:30|2265.5|2265.2|2264.8|2264.5|2265.7|2265.4|2264.8|2264.5|53
1618490800000|2021-04-15 12:46:40|2264.9|2264.6|2265|2264.7|2265.3|2265|2264.9|2264.6|66
1618490810000|2021-04-15 12:46:50|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.7|2264.4|19
1618490820000|2021-04-15 12:47:00|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|29
1618490830000|2021-04-15 12:47:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|6
1618490840000|2021-04-15 12:47:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|3
1618490850000|2021-04-15 12:47:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|5
1618490860000|2021-04-15 12:47:40|2265.2|2264.9|2264.7|2264.4|2265.3|2265|2264.7|2264.4|27
1618490870000|2021-04-15 12:47:50|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|13
1618490880000|2021-04-15 12:48:00|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|14
1618490890000|2021-04-15 12:48:10|2264.9|2264.6|2264.7|2264.4|2265|2264.7|2264.7|2264.4|36
1618490900000|2021-04-15 12:48:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|9
1618490910000|2021-04-15 12:48:30|2264.7|2264.4|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|49
1618490920000|2021-04-15 12:48:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265|2264.7|17
1618490930000|2021-04-15 12:48:50|2265.3|2265|2265.9|2265.6|2265.9|2265.6|2265.3|2265|37
1618490940000|2021-04-15 12:49:00|2265.8|2265.5|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|25
1618490950000|2021-04-15 12:49:10|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|6
1618490960000|2021-04-15 12:49:20|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|9
1618490970000|2021-04-15 12:49:30|||||||||1
1618490980000|2021-04-15 12:49:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|3
1618490990000|2021-04-15 12:49:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1618491000000|2021-04-15 12:50:00|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|22
1618491010000|2021-04-15 12:50:10|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.3|2265|10
1618491020000|2021-04-15 12:50:20|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|6
1618491030000|2021-04-15 12:50:30|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.5|2264.2|14
1618491040000|2021-04-15 12:50:40|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|39
1618491050000|2021-04-15 12:50:50|2264.3|2264|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|43
1618491060000|2021-04-15 12:51:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|30
1618491070000|2021-04-15 12:51:10|2264.1|2263.8|2263.9|2263.6|2264.2|2263.9|2263.8|2263.5|19
1618491080000|2021-04-15 12:51:20|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|6
1618491090000|2021-04-15 12:51:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1618491100000|2021-04-15 12:51:40|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|31
1618491110000|2021-04-15 12:51:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|11
1618491120000|2021-04-15 12:52:00|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|5
1618491130000|2021-04-15 12:52:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|4
1618491140000|2021-04-15 12:52:20|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.9|2263.6|26
1618491150000|2021-04-15 12:52:30|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|4
1618491160000|2021-04-15 12:52:40|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|18
1618491170000|2021-04-15 12:52:50|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|5
1618491180000|2021-04-15 12:53:00|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|22
1618491190000|2021-04-15 12:53:10|||||||||5
1618491200000|2021-04-15 12:53:20|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265|2264.7|9
1618491210000|2021-04-15 12:53:30|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|7
1618491220000|2021-04-15 12:53:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1618491230000|2021-04-15 12:53:50|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|24
1618491240000|2021-04-15 12:54:00|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|13
1618491250000|2021-04-15 12:54:10|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.6|2264.3|13
1618491260000|2021-04-15 12:54:20|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|8
1618491270000|2021-04-15 12:54:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|8
1618491280000|2021-04-15 12:54:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|9
1618491290000|2021-04-15 12:54:50|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|5
1618491300000|2021-04-15 12:55:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|11
1618491310000|2021-04-15 12:55:10|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|9
1618491320000|2021-04-15 12:55:20|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|9
1618491330000|2021-04-15 12:55:30|2264|2263.7|2264|2263.7|2264.2|2263.9|2263.9|2263.6|26
1618491340000|2021-04-15 12:55:40|2264.1|2263.8|2264.1|2263.8|2264.7|2264.4|2264.1|2263.8|15
1618491350000|2021-04-15 12:55:50|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|5
1618491360000|2021-04-15 12:56:00|2264.5|2264.2|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|24
1618491370000|2021-04-15 12:56:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|10
1618491380000|2021-04-15 12:56:20|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|7
1618491390000|2021-04-15 12:56:30|2263.8|2263.5|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|5
1618491400000|2021-04-15 12:56:40|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.7|2263.4|14
1618491410000|2021-04-15 12:56:50|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|16
1618491420000|2021-04-15 12:57:00|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|18
1618491430000|2021-04-15 12:57:10|2264.3|2264|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|37
1618491440000|2021-04-15 12:57:20|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|4
1618491450000|2021-04-15 12:57:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|3
1618491460000|2021-04-15 12:57:40|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|10
1618491470000|2021-04-15 12:57:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1618491480000|2021-04-15 12:58:00|2264.4|2264.1|2265|2264.7|2265|2264.7|2264.4|2264.1|17
1618491490000|2021-04-15 12:58:10|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|18
1618491500000|2021-04-15 12:58:20|2265.2|2264.9|2265|2264.7|2265.3|2265|2265|2264.7|25
1618491510000|2021-04-15 12:58:30|||||||||5
1618491520000|2021-04-15 12:58:40|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|5
1618491530000|2021-04-15 12:58:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|8
1618491540000|2021-04-15 12:59:00|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|7
1618491550000|2021-04-15 12:59:10|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|9
1618491560000|2021-04-15 12:59:20|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|12
1618491570000|2021-04-15 12:59:30|2265.5|2265.2|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|30
1618491580000|2021-04-15 12:59:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|12
1618491590000|2021-04-15 12:59:50|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.7|2265.4|21
1618491600000|2021-04-15 13:00:00|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.3|2265|43
1618491610000|2021-04-15 13:00:10|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.6|2265.3|6
1618491620000|2021-04-15 13:00:20|2265.8|2265.5|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|13
1618491630000|2021-04-15 13:00:30|2265.5|2265.2|2265.1|2264.8|2265.6|2265.3|2264.8|2264.5|25
1618491640000|2021-04-15 13:00:40|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|48
1618491650000|2021-04-15 13:00:50|2265.5|2265.2|2265.6|2265.3|2265.8|2265.5|2265.3|2265|17
1618491660000|2021-04-15 13:01:00|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|8
1618491670000|2021-04-15 13:01:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1618491680000|2021-04-15 13:01:20|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|8
1618491690000|2021-04-15 13:01:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|6
1618491700000|2021-04-15 13:01:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|6
1618491710000|2021-04-15 13:01:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1618491720000|2021-04-15 13:02:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|6
1618491730000|2021-04-15 13:02:10|2264.2|2263.9|2264.8|2264.5|2264.8|2264.5|2264.2|2263.9|61
1618491740000|2021-04-15 13:02:20|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|6
1618491750000|2021-04-15 13:02:30|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|5
1618491760000|2021-04-15 13:02:40|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|15
1618491770000|2021-04-15 13:02:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1618491780000|2021-04-15 13:03:00|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|5
1618491790000|2021-04-15 13:03:10|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|4
1618491800000|2021-04-15 13:03:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|4
1618491810000|2021-04-15 13:03:30|2264.9|2264.6|2264|2263.7|2264.9|2264.6|2264|2263.7|20
1618491820000|2021-04-15 13:03:40|2264.2|2263.9|2263.9|2263.6|2264.3|2264|2263.9|2263.6|13
1618491830000|2021-04-15 13:03:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1618491840000|2021-04-15 13:04:00|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|5
1618491850000|2021-04-15 13:04:10|2263.8|2263.5|2263.9|2263.6|2264.1|2263.8|2263.8|2263.5|8
1618491860000|2021-04-15 13:04:20|2264.2|2263.9|2264|2263.7|2264.3|2264|2264|2263.7|7
1618491870000|2021-04-15 13:04:30|2263.9|2263.6|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|4
1618491880000|2021-04-15 13:04:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1618491900000|2021-04-15 13:05:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|3
1618491920000|2021-04-15 13:05:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1618491930000|2021-04-15 13:05:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|3
1618491940000|2021-04-15 13:05:40|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|5
1618491950000|2021-04-15 13:05:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1618491960000|2021-04-15 13:06:00|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|2
1618491970000|2021-04-15 13:06:10|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|3
1618491980000|2021-04-15 13:06:20|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|3
1618491990000|2021-04-15 13:06:30|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|12
1618492000000|2021-04-15 13:06:40|2264.1|2263.8|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|15
1618492010000|2021-04-15 13:06:50|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|4
1618492020000|2021-04-15 13:07:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|5
1618492030000|2021-04-15 13:07:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1618492040000|2021-04-15 13:07:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1618492050000|2021-04-15 13:07:30|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|56
1618492060000|2021-04-15 13:07:40|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|12
1618492070000|2021-04-15 13:07:50|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|20
1618492080000|2021-04-15 13:08:00|||||||||1
1618492100000|2021-04-15 13:08:20|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|8
1618492110000|2021-04-15 13:08:30|||||||||8
1618492120000|2021-04-15 13:08:40|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|21
1618492130000|2021-04-15 13:08:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|21
1618492140000|2021-04-15 13:09:00|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|60
1618492150000|2021-04-15 13:09:10|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|15
1618492160000|2021-04-15 13:09:20|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|14
1618492170000|2021-04-15 13:09:30|2264.6|2264.3|2264.3|2264|2264.7|2264.4|2264.3|2264|8
1618492180000|2021-04-15 13:09:40|2264.2|2263.9|2265|2264.7|2265|2264.7|2264.2|2263.9|10
1618492200000|2021-04-15 13:10:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|8
1618492210000|2021-04-15 13:10:10|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|12
1618492220000|2021-04-15 13:10:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|4
1618492230000|2021-04-15 13:10:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|10
1618492260000|2021-04-15 13:11:00|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|11
1618492270000|2021-04-15 13:11:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|7
1618492280000|2021-04-15 13:11:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|3
1618492290000|2021-04-15 13:11:30|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|13
1618492300000|2021-04-15 13:11:40|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|15
1618492310000|2021-04-15 13:11:50|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|10
1618492320000|2021-04-15 13:12:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.7|2264.4|17
1618492330000|2021-04-15 13:12:10|2264.8|2264.5|2264.7|2264.4|2265|2264.7|2264.7|2264.4|11
1618492340000|2021-04-15 13:12:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|12
1618492350000|2021-04-15 13:12:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.3|2264|22
1618492360000|2021-04-15 13:12:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|8
1618492370000|2021-04-15 13:12:50|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|23
1618492380000|2021-04-15 13:13:00|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264|2263.7|7
1618492390000|2021-04-15 13:13:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264|2263.7|11
1618492400000|2021-04-15 13:13:20|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|15
1618492410000|2021-04-15 13:13:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1618492420000|2021-04-15 13:13:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|22
1618492440000|2021-04-15 13:14:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|6
1618492450000|2021-04-15 13:14:10|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|7
1618492460000|2021-04-15 13:14:20|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|13
1618492470000|2021-04-15 13:14:30|2264.2|2263.9|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|29
1618492480000|2021-04-15 13:14:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|10
1618492490000|2021-04-15 13:14:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|6
1618492500000|2021-04-15 13:15:00|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|9
1618492510000|2021-04-15 13:15:10|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|8
1618492520000|2021-04-15 13:15:20|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|14
1618492530000|2021-04-15 13:15:30|2263.8|2263.5|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|18
1618492540000|2021-04-15 13:15:40|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|17
1618492550000|2021-04-15 13:15:50|2263.4|2263.1|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|28
1618492560000|2021-04-15 13:16:00|2263.4|2263.1|2263.9|2263.6|2263.9|2263.6|2263.4|2263.1|17
1618492570000|2021-04-15 13:16:10|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|20
1618492580000|2021-04-15 13:16:20|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|11
1618492590000|2021-04-15 13:16:30|2264|2263.7|2263.5|2263.2|2264|2263.7|2263.5|2263.2|16
1618492600000|2021-04-15 13:16:40|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.3|2263|9
1618492610000|2021-04-15 13:16:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|13
1618492620000|2021-04-15 13:17:00|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|6
1618492630000|2021-04-15 13:17:10|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|6
1618492640000|2021-04-15 13:17:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|14
1618492650000|2021-04-15 13:17:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|4
1618492660000|2021-04-15 13:17:40|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|19
1618492670000|2021-04-15 13:17:50|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|18
1618492680000|2021-04-15 13:18:00|2263.3|2263|2263.9|2263.6|2263.9|2263.6|2263.3|2263|18
1618492690000|2021-04-15 13:18:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|15
1618492700000|2021-04-15 13:18:20|2264.2|2263.9|2264.1|2263.8|2264.6|2264.3|2264.1|2263.8|57
1618492710000|2021-04-15 13:18:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|4
1618492720000|2021-04-15 13:18:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|12
1618492730000|2021-04-15 13:18:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264|2263.7|29
1618492750000|2021-04-15 13:19:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1618492760000|2021-04-15 13:19:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|8
1618492770000|2021-04-15 13:19:30|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.7|2263.4|19
1618492780000|2021-04-15 13:19:40|||||||||3
1618492790000|2021-04-15 13:19:50|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|6
1618492800000|2021-04-15 13:20:00|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264|2263.7|28
1618492810000|2021-04-15 13:20:10|||||||||1
1618492820000|2021-04-15 13:20:20|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|5
1618492830000|2021-04-15 13:20:30|2264|2263.7|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|8
1618492840000|2021-04-15 13:20:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|8
1618492850000|2021-04-15 13:20:50|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|3
1618492860000|2021-04-15 13:21:00|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|5
1618492870000|2021-04-15 13:21:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|2
1618492890000|2021-04-15 13:21:30|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|5
1618492900000|2021-04-15 13:21:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1618492910000|2021-04-15 13:21:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|2
1618492920000|2021-04-15 13:22:00|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|40
1618492930000|2021-04-15 13:22:10|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|8
1618492940000|2021-04-15 13:22:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1618492950000|2021-04-15 13:22:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1618492960000|2021-04-15 13:22:40|2264.5|2264.2|2263.4|2263.1|2264.5|2264.2|2263.4|2263.1|63
1618492970000|2021-04-15 13:22:50|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|40
1618492980000|2021-04-15 13:23:00|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|11
1618492990000|2021-04-15 13:23:10|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|5
1618493000000|2021-04-15 13:23:20|2263.2|2262.9|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|12
1618493010000|2021-04-15 13:23:30|||||||||3
1618493020000|2021-04-15 13:23:40|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|11
1618493030000|2021-04-15 13:23:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1618493040000|2021-04-15 13:24:00|||||||||6
1618493050000|2021-04-15 13:24:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|11
1618493060000|2021-04-15 13:24:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|6
1618493070000|2021-04-15 13:24:30|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|14
1618493080000|2021-04-15 13:24:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|3
1618493090000|2021-04-15 13:24:50|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|2
1618493100000|2021-04-15 13:25:00|2263.8|2263.5|2263.7|2263.4|2264|2263.7|2263.7|2263.4|4
1618493110000|2021-04-15 13:25:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|14
1618493120000|2021-04-15 13:25:20|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|3
1618493130000|2021-04-15 13:25:30|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|4
1618493140000|2021-04-15 13:25:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.1|2263.8|9
1618493150000|2021-04-15 13:25:50|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|7
1618493160000|2021-04-15 13:26:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|13
1618493170000|2021-04-15 13:26:10|||||||||10
1618493180000|2021-04-15 13:26:20|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|26
1618493190000|2021-04-15 13:26:30|2264.4|2264.1|2265.5|2265.2|2265.5|2265.2|2264.3|2264|83
1618493200000|2021-04-15 13:26:40|2265.6|2265.3|2265.8|2265.5|2266|2265.7|2265.5|2265.2|85
1618493210000|2021-04-15 13:26:50|2265.9|2265.6|2266.6|2266.3|2266.6|2266.3|2265.7|2265.4|82
1618493220000|2021-04-15 13:27:00|2266.7|2266.4|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|82
1618493230000|2021-04-15 13:27:10|2266.5|2266.2|2266.4|2266.1|2266.8|2266.5|2266.3|2266|35
1618493240000|2021-04-15 13:27:20|2266.3|2266|2266.8|2266.5|2266.8|2266.5|2266.2|2265.9|25
1618493250000|2021-04-15 13:27:30|2267|2266.7|2267|2266.7|2267|2266.7|2266.7|2266.4|22
1618493260000|2021-04-15 13:27:40|2266.8|2266.5|2266.9|2266.6|2267.1|2266.8|2266.7|2266.4|41
1618493270000|2021-04-15 13:27:50|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|18
1618493280000|2021-04-15 13:28:00|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.6|2266.3|34
1618493290000|2021-04-15 13:28:10|2267.1|2266.8|2267|2266.7|2267.3|2267|2266.9|2266.6|16
1618493300000|2021-04-15 13:28:20|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|38
1618493310000|2021-04-15 13:28:30|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|10
1618493320000|2021-04-15 13:28:40|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|57
1618493330000|2021-04-15 13:28:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|8
1618493340000|2021-04-15 13:29:00|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|9
1618493350000|2021-04-15 13:29:10|2266.4|2266.1|2266.4|2266.1|2266.6|2266.3|2266.3|2266|18
1618493360000|2021-04-15 13:29:20|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|25
1618493370000|2021-04-15 13:29:30|2266.5|2266.2|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|30
1618493380000|2021-04-15 13:29:40|2266.9|2266.6|2267|2266.7|2267.2|2266.9|2266.9|2266.6|10
1618493390000|2021-04-15 13:29:50|2267.2|2266.9|2266.6|2266.3|2267.3|2267|2266.5|2266.2|49
1618493400000|2021-04-15 13:30:00|2266.2|2265.9|2264|2263.7|2266.4|2266.1|2264|2263.7|500
1618493410000|2021-04-15 13:30:10|2264.2|2263.9|2262.8|2262.5|2264.2|2263.9|2262.5|2262.2|247
1618493420000|2021-04-15 13:30:20|2263|2262.7|2263.1|2262.8|2263.5|2263.2|2262.6|2262.3|158
1618493430000|2021-04-15 13:30:30|2263.2|2262.9|2261.9|2261.6|2263.2|2262.9|2261.2|2260.9|316
1618493440000|2021-04-15 13:30:40|2261.8|2261.5|2263|2262.7|2263.1|2262.8|2261.8|2261.5|238
1618493450000|2021-04-15 13:30:50|2263.1|2262.8|2262.5|2262.2|2263.6|2263.3|2262.3|2262|111
1618493460000|2021-04-15 13:31:00|2262.4|2262.1|2259.6|2259.3|2262.5|2262.2|2259.6|2259.3|350
1618493470000|2021-04-15 13:31:10|2259.2|2258.9|2259.1|2258.8|2259.5|2259.2|2258.8|2258.5|216
1618493480000|2021-04-15 13:31:20|2259.2|2258.9|2258.7|2258.4|2259.4|2259.1|2258.1|2257.8|199
1618493490000|2021-04-15 13:31:30|2258.9|2258.6|2259.4|2259.1|2260.4|2260.1|2258.7|2258.4|177
1618493500000|2021-04-15 13:31:40|2259.3|2259|2259.9|2259.6|2260.3|2260|2259.3|2259|122
1618493510000|2021-04-15 13:31:50|2259.7|2259.4|2259.5|2259.2|2260.1|2259.8|2258.9|2258.6|133
1618493520000|2021-04-15 13:32:00|2259.3|2259|2257.7|2257.4|2259.3|2259|2257.5|2257.2|193
1618493530000|2021-04-15 13:32:10|2257.6|2257.3|2256.8|2256.5|2257.6|2257.3|2256.3|2256|215
1618493540000|2021-04-15 13:32:20|2256.6|2256.3|2256.8|2256.5|2257.3|2257|2256.6|2256.3|139
1618493550000|2021-04-15 13:32:30|2256.7|2256.4|2257.2|2256.9|2257.2|2256.9|2256.5|2256.2|156
1618493560000|2021-04-15 13:32:40|2257.1|2256.8|2257|2256.7|2257.3|2257|2256.2|2255.9|101
1618493570000|2021-04-15 13:32:50|2257.2|2256.9|2258.3|2258|2258.3|2258|2257.1|2256.8|118
1618493580000|2021-04-15 13:33:00|2258.4|2258.1|2257.2|2256.9|2258.7|2258.4|2257.2|2256.9|162
1618493590000|2021-04-15 13:33:10|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256|2255.7|133
1618493600000|2021-04-15 13:33:20|2256.8|2256.5|2255.5|2255.2|2256.9|2256.6|2255|2254.7|358
1618493610000|2021-04-15 13:33:30|2255.1|2254.8|2256.2|2255.9|2256.2|2255.9|2254.7|2254.4|263
1618493620000|2021-04-15 13:33:40|2256.4|2256.1|2256.5|2256.2|2256.7|2256.4|2255.6|2255.3|121
1618493630000|2021-04-15 13:33:50|2256.7|2256.4|2256.1|2255.8|2257.3|2257|2255.8|2255.5|278
1618493640000|2021-04-15 13:34:00|2255.9|2255.6|2255.9|2255.6|2257|2256.7|2255.5|2255.2|135
1618493650000|2021-04-15 13:34:10|2255.8|2255.5|2256.7|2256.4|2257.5|2257.2|2255.8|2255.5|112
1618493660000|2021-04-15 13:34:20|2256.4|2256.1|2256.6|2256.3|2257.1|2256.8|2256.2|2255.9|170
1618493670000|2021-04-15 13:34:30|2256.4|2256.1|2255.7|2255.4|2256.9|2256.6|2255.7|2255.4|108
1618493680000|2021-04-15 13:34:40|2256|2255.7|2255.4|2255.1|2256.2|2255.9|2255.4|2255.1|108
1618493690000|2021-04-15 13:34:50|2255.7|2255.4|2256|2255.7|2256.3|2256|2255.2|2254.9|77
1618493700000|2021-04-15 13:35:00|2255.7|2255.4|2257.3|2257|2257.6|2257.3|2255.7|2255.4|230
1618493710000|2021-04-15 13:35:10|2257.1|2256.8|2258.6|2258.3|2259.4|2259.1|2257.1|2256.8|222
1618493720000|2021-04-15 13:35:20|2258.9|2258.6|2258.6|2258.3|2259.4|2259.1|2258.4|2258.1|172
1618493730000|2021-04-15 13:35:30|2258.7|2258.4|2259.3|2259|2259.5|2259.2|2258.3|2258|150
1618493740000|2021-04-15 13:35:40|2259.1|2258.8|2258.1|2257.8|2259.4|2259.1|2257.7|2257.4|121
1618493750000|2021-04-15 13:35:50|2258.3|2258|2256.9|2256.6|2258.4|2258.1|2256.8|2256.5|101
1618493760000|2021-04-15 13:36:00|2256.8|2256.5|2255.4|2255.1|2256.8|2256.5|2255.1|2254.8|251
1618493770000|2021-04-15 13:36:10|2255.6|2255.3|2257.4|2257.1|2257.8|2257.5|2255.6|2255.3|129
1618493780000|2021-04-15 13:36:20|2257.2|2256.9|2257.2|2256.9|2257.5|2257.2|2257|2256.7|119
1618493790000|2021-04-15 13:36:30|2256.9|2256.6|2257.8|2257.5|2258|2257.7|2256.5|2256.2|181
1618493800000|2021-04-15 13:36:40|2257.7|2257.4|2257.9|2257.6|2258.3|2258|2257.7|2257.4|134
1618493810000|2021-04-15 13:36:50|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2257.2|2256.9|112
1618493820000|2021-04-15 13:37:00|2258|2257.7|2257.9|2257.6|2258.4|2258.1|2257.6|2257.3|148
1618493830000|2021-04-15 13:37:10|2257.8|2257.5|2257.4|2257.1|2258.1|2257.8|2257.3|2257|82
1618493840000|2021-04-15 13:37:20|2257.2|2256.9|2257.5|2257.2|2257.7|2257.4|2256.9|2256.6|153
1618493850000|2021-04-15 13:37:30|2257.4|2257.1|2258.4|2258.1|2258.5|2258.2|2257.3|2257|102
1618493860000|2021-04-15 13:37:40|2258.1|2257.8|2258.1|2257.8|2258.4|2258.1|2257.8|2257.5|100
1618493870000|2021-04-15 13:37:50|2258.2|2257.9|2257.7|2257.4|2258.7|2258.4|2257.4|2257.1|164
1618493880000|2021-04-15 13:38:00|2258.1|2257.8|2257.2|2256.9|2258.7|2258.4|2257.2|2256.9|145
1618493890000|2021-04-15 13:38:10|2257.4|2257.1|2257.9|2257.6|2258|2257.7|2257.3|2257|76
1618493900000|2021-04-15 13:38:20|2257.6|2257.3|2258.2|2257.9|2258.4|2258.1|2257.2|2256.9|95
1618493910000|2021-04-15 13:38:30|2258|2257.7|2258.7|2258.4|2259|2258.7|2258|2257.7|108
1618493920000|2021-04-15 13:38:40|2258.6|2258.3|2258.7|2258.4|2258.9|2258.6|2258.3|2258|72
1618493930000|2021-04-15 13:38:50|2258.9|2258.6|2259.4|2259.1|2259.7|2259.4|2258.6|2258.3|139
1618493940000|2021-04-15 13:39:00|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.1|2258.8|109
1618493950000|2021-04-15 13:39:10|2259.7|2259.4|2259.1|2258.8|2259.8|2259.5|2259.1|2258.8|129
1618493960000|2021-04-15 13:39:20|2259.4|2259.1|2259.7|2259.4|2260|2259.7|2259.1|2258.8|86
1618493970000|2021-04-15 13:39:30|2259.8|2259.5|2258.6|2258.3|2260|2259.7|2258.4|2258.1|149
1618493980000|2021-04-15 13:39:40|2258.4|2258.1|2258|2257.7|2258.5|2258.2|2257.8|2257.5|113
1618493990000|2021-04-15 13:39:50|2258.2|2257.9|2257.6|2257.3|2258.6|2258.3|2257.6|2257.3|131
1618494000000|2021-04-15 13:40:00|2257.5|2257.2|2256.3|2256|2257.5|2257.2|2255.6|2255.3|238
1618494010000|2021-04-15 13:40:10|2256.1|2255.8|2255.7|2255.4|2256.5|2256.2|2255.7|2255.4|118
1618494020000|2021-04-15 13:40:20|2255.9|2255.6|2256.7|2256.4|2256.7|2256.4|2255.4|2255.1|120
1618494030000|2021-04-15 13:40:30|2256.9|2256.6|2256.2|2255.9|2256.9|2256.6|2255.9|2255.6|80
1618494040000|2021-04-15 13:40:40|2256|2255.7|2255.9|2255.6|2256.6|2256.3|2255.6|2255.3|114
1618494050000|2021-04-15 13:40:50|2256.1|2255.8|2256.1|2255.8|2256.6|2256.3|2256|2255.7|42
1618494060000|2021-04-15 13:41:00|2256|2255.7|2254.9|2254.6|2256.4|2256.1|2254.9|2254.6|107
1618494070000|2021-04-15 13:41:10|2255|2254.7|2253.9|2253.6|2255.1|2254.8|2253.8|2253.5|219
1618494080000|2021-04-15 13:41:20|2254|2253.7|2254|2253.7|2254|2253.7|2253|2252.7|189
1618494090000|2021-04-15 13:41:30|2254.1|2253.8|2254.3|2254|2255.9|2255.6|2254|2253.7|232
1618494100000|2021-04-15 13:41:40|2254.2|2253.9|2254.2|2253.9|2254.4|2254.1|2254|2253.7|163
1618494110000|2021-04-15 13:41:50|2254.4|2254.1|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|49
1618494120000|2021-04-15 13:42:00|2254|2253.7|2254|2253.7|2254.5|2254.2|2253.8|2253.5|55
1618494130000|2021-04-15 13:42:10|2254.4|2254.1|2253.8|2253.5|2254.4|2254.1|2253.6|2253.3|85
1618494140000|2021-04-15 13:42:20|2254.2|2253.9|2254.4|2254.1|2255|2254.7|2254.2|2253.9|72
1618494150000|2021-04-15 13:42:30|2254.6|2254.3|2255.5|2255.2|2255.7|2255.4|2254.5|2254.2|53
1618494160000|2021-04-15 13:42:40|2255.6|2255.3|2255.9|2255.6|2256.1|2255.8|2255.4|2255.1|120
1618494170000|2021-04-15 13:42:50|2256.1|2255.8|2256.3|2256|2256.3|2256|2255.8|2255.5|93
1618494180000|2021-04-15 13:43:00|2256.4|2256.1|2256.4|2256.1|2257|2256.7|2256.2|2255.9|82
1618494190000|2021-04-15 13:43:10|2256.5|2256.2|2255.2|2254.9|2256.6|2256.3|2254.9|2254.6|76
1618494200000|2021-04-15 13:43:20|2255.3|2255|2254.7|2254.4|2255.6|2255.3|2254.6|2254.3|74
1618494210000|2021-04-15 13:43:30|2254.5|2254.2|2254.6|2254.3|2255.1|2254.8|2254.4|2254.1|59
1618494220000|2021-04-15 13:43:40|2254.4|2254.1|2253.4|2253.1|2254.6|2254.3|2253.1|2252.8|94
1618494230000|2021-04-15 13:43:50|2253.2|2252.9|2253|2252.7|2253.4|2253.1|2252.4|2252.1|134
1618494240000|2021-04-15 13:44:00|2252.7|2252.4|2253.9|2253.6|2254.2|2253.9|2252.4|2252.1|110
1618494250000|2021-04-15 13:44:10|2253.6|2253.3|2253.4|2253.1|2253.8|2253.5|2252.8|2252.5|41
1618494260000|2021-04-15 13:44:20|2252.8|2252.5|2253.2|2252.9|2253.4|2253.1|2252.8|2252.5|23
1618494270000|2021-04-15 13:44:30|2252.8|2252.5|2251.5|2251.2|2252.8|2252.5|2251.5|2251.2|72
1618494280000|2021-04-15 13:44:40|2251.3|2251|2252.6|2252.3|2252.6|2252.3|2250.6|2250.3|321
1618494290000|2021-04-15 13:44:50|2252.7|2252.4|2251.9|2251.6|2252.7|2252.4|2251.7|2251.4|77
1618494300000|2021-04-15 13:45:00|2251.5|2251.2|2251.2|2250.9|2251.7|2251.4|2250.8|2250.5|160
1618494310000|2021-04-15 13:45:10|2251.3|2251|2252.7|2252.4|2253.4|2253.1|2251.3|2251|160
1618494320000|2021-04-15 13:45:20|2252.6|2252.3|2252.1|2251.8|2252.6|2252.3|2252|2251.7|115
1618494330000|2021-04-15 13:45:30|2252|2251.7|2252.5|2252.2|2252.9|2252.6|2252|2251.7|78
1618494340000|2021-04-15 13:45:40|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2251.9|2251.6|77
1618494350000|2021-04-15 13:45:50|2252.5|2252.2|2252.4|2252.1|2253|2252.7|2252.3|2252|89
1618494360000|2021-04-15 13:46:00|2252.5|2252.2|2251.8|2251.5|2252.6|2252.3|2251.2|2250.9|133
1618494370000|2021-04-15 13:46:10|2251.9|2251.6|2251.9|2251.6|2252.2|2251.9|2251.7|2251.4|46
1618494380000|2021-04-15 13:46:20|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.3|2251|93
1618494390000|2021-04-15 13:46:30|2251.9|2251.6|2252.7|2252.4|2252.7|2252.4|2251.6|2251.3|70
1618494400000|2021-04-15 13:46:40|2252.5|2252.2|2252.6|2252.3|2253|2252.7|2252.5|2252.2|121
1618494410000|2021-04-15 13:46:50|2252.7|2252.4|2253.3|2253|2253.4|2253.1|2252.7|2252.4|77
1618494420000|2021-04-15 13:47:00|2253.1|2252.8|2253|2252.7|2253.3|2253|2252.2|2251.9|121
1618494430000|2021-04-15 13:47:10|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2252.6|2252.3|87
1618494440000|2021-04-15 13:47:20|2253.1|2252.8|2251.9|2251.6|2253.1|2252.8|2251.9|2251.6|40
1618494450000|2021-04-15 13:47:30|2252|2251.7|2251.4|2251.1|2252.1|2251.8|2251.4|2251.1|94
1618494460000|2021-04-15 13:47:40|2251.1|2250.8|2250.4|2250.1|2251.3|2251|2250|2249.7|140
1618494470000|2021-04-15 13:47:50|2250.5|2250.2|2249.2|2248.9|2250.5|2250.2|2249.1|2248.8|128
1618494480000|2021-04-15 13:48:00|2249.1|2248.8|2249|2248.7|2249.4|2249.1|2248.8|2248.5|166
1618494490000|2021-04-15 13:48:10|2249.4|2249.1|2249.9|2249.6|2250.2|2249.9|2249.2|2248.9|119
1618494500000|2021-04-15 13:48:20|2250|2249.7|2249.4|2249.1|2250|2249.7|2249|2248.7|78
1618494510000|2021-04-15 13:48:30|2249.1|2248.8|2250.1|2249.8|2250.5|2250.2|2249.1|2248.8|58
1618494520000|2021-04-15 13:48:40|2249.9|2249.6|2250|2249.7|2250.2|2249.9|2249.3|2249|85
1618494530000|2021-04-15 13:48:50|2250.1|2249.8|2250.9|2250.6|2251.3|2251|2250.1|2249.8|43
1618494540000|2021-04-15 13:49:00|2250.5|2250.2|2250.4|2250.1|2251|2250.7|2250.4|2250.1|89
1618494550000|2021-04-15 13:49:10|2250.2|2249.9|2249.9|2249.6|2250.3|2250|2249.5|2249.2|99
1618494560000|2021-04-15 13:49:20|2249.6|2249.3|2249.6|2249.3|2250|2249.7|2249|2248.7|92
1618494570000|2021-04-15 13:49:30|2249.8|2249.5|2249|2248.7|2249.8|2249.5|2248.9|2248.6|200
1618494580000|2021-04-15 13:49:40|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.1|2247.8|150
1618494590000|2021-04-15 13:49:50|2248.8|2248.5|2248.3|2248|2249|2248.7|2248.3|2248|102
1618494600000|2021-04-15 13:50:00|2248.4|2248.1|2248.4|2248.1|2249.2|2248.9|2247.8|2247.5|236
1618494610000|2021-04-15 13:50:10|2248.3|2248|2248.4|2248.1|2248.5|2248.2|2247.1|2246.8|291
1618494620000|2021-04-15 13:50:20|2248.2|2247.9|2248.5|2248.2|2248.6|2248.3|2247.6|2247.3|113
1618494630000|2021-04-15 13:50:30|2248.3|2248|2248|2247.7|2248.9|2248.6|2248|2247.7|97
1618494640000|2021-04-15 13:50:40|2247.9|2247.6|2248|2247.7|2248.3|2248|2247.7|2247.4|46
1618494650000|2021-04-15 13:50:50|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.3|2247|53
1618494660000|2021-04-15 13:51:00|2247.7|2247.4|2248.7|2248.4|2248.7|2248.4|2247.6|2247.3|132
1618494670000|2021-04-15 13:51:10|2248.6|2248.3|2248.4|2248.1|2249.1|2248.8|2248.1|2247.8|89
1618494680000|2021-04-15 13:51:20|2248.5|2248.2|2247.9|2247.6|2248.8|2248.5|2247.9|2247.6|44
1618494690000|2021-04-15 13:51:30|2247.5|2247.2|2246.7|2246.4|2247.5|2247.2|2246.4|2246.1|134
1618494700000|2021-04-15 13:51:40|2246.4|2246.1|2246|2245.7|2246.7|2246.4|2245.9|2245.6|135
1618494710000|2021-04-15 13:51:50|2245.7|2245.4|2245.1|2244.8|2245.9|2245.6|2245|2244.7|223
1618494720000|2021-04-15 13:52:00|2245.2|2244.9|2244.5|2244.2|2245.5|2245.2|2244.4|2244.1|260
1618494730000|2021-04-15 13:52:10|2244.6|2244.3|2244|2243.7|2244.6|2244.3|2243.8|2243.5|163
1618494740000|2021-04-15 13:52:20|2244.3|2244|2245.7|2245.4|2245.8|2245.5|2244|2243.7|99
1618494750000|2021-04-15 13:52:30|2245.6|2245.3|2245.5|2245.2|2246.1|2245.8|2245.5|2245.2|90
1618494760000|2021-04-15 13:52:40|2245.6|2245.3|2245.9|2245.6|2246.1|2245.8|2245.2|2244.9|212
1618494770000|2021-04-15 13:52:50|2245.8|2245.5|2244.8|2244.5|2245.9|2245.6|2244.5|2244.2|120
1618494780000|2021-04-15 13:53:00|2245.2|2244.9|2245.3|2245|2245.3|2245|2244.6|2244.3|150
1618494790000|2021-04-15 13:53:10|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2244.6|2244.3|88
1618494800000|2021-04-15 13:53:20|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2244.6|2244.3|91
1618494810000|2021-04-15 13:53:30|2245.3|2245|2245.9|2245.6|2246.5|2246.2|2245.3|2245|115
1618494820000|2021-04-15 13:53:40|2246.2|2245.9|2246.8|2246.5|2246.9|2246.6|2246.2|2245.9|175
1618494830000|2021-04-15 13:53:50|2246.9|2246.6|2247.1|2246.8|2247.6|2247.3|2246.9|2246.6|272
1618494840000|2021-04-15 13:54:00|2247.3|2247|2247.7|2247.4|2247.7|2247.4|2247.1|2246.8|155
1618494850000|2021-04-15 13:54:10|2247.6|2247.3|2248.6|2248.3|2249.3|2249|2247.5|2247.2|320
1618494860000|2021-04-15 13:54:20|2248.5|2248.2|2247.6|2247.3|2248.5|2248.2|2247.6|2247.3|138
1618494870000|2021-04-15 13:54:30|2247.7|2247.4|2247.1|2246.8|2247.7|2247.4|2246.7|2246.4|127
1618494880000|2021-04-15 13:54:40|2247|2246.7|2247.5|2247.2|2247.6|2247.3|2247|2246.7|59
1618494890000|2021-04-15 13:54:50|2247.3|2247|2247.1|2246.8|2247.3|2247|2246.8|2246.5|83
1618494900000|2021-04-15 13:55:00|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.3|2246|144
1618494910000|2021-04-15 13:55:10|2246.6|2246.3|2247.4|2247.1|2248.1|2247.8|2246.6|2246.3|240
1618494920000|2021-04-15 13:55:20|2247.7|2247.4|2247.3|2247|2248.3|2248|2247.3|2247|265
1618494930000|2021-04-15 13:55:30|2247.5|2247.2|2247.5|2247.2|2248.1|2247.8|2247.1|2246.8|338
1618494940000|2021-04-15 13:55:40|2247.6|2247.3|2247.1|2246.8|2247.6|2247.3|2246.3|2246|474
1618494950000|2021-04-15 13:55:50|2247.2|2246.9|2247.5|2247.2|2247.6|2247.3|2247.1|2246.8|45
1618494960000|2021-04-15 13:56:00|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2246.9|2246.6|127
1618494970000|2021-04-15 13:56:10|2247.7|2247.4|2248.8|2248.5|2248.8|2248.5|2247.7|2247.4|57
1618494980000|2021-04-15 13:56:20|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.7|2248.4|64
1618494990000|2021-04-15 13:56:30|2248.9|2248.6|2249.8|2249.5|2249.8|2249.5|2248.9|2248.6|95
1618495000000|2021-04-15 13:56:40|2249.6|2249.3|2250.7|2250.4|2250.9|2250.6|2249.5|2249.2|154
1618495010000|2021-04-15 13:56:50|2250.8|2250.5|2251.5|2251.2|2251.6|2251.3|2250.7|2250.4|175
1618495020000|2021-04-15 13:57:00|2251.6|2251.3|2251.8|2251.5|2252.1|2251.8|2251.3|2251|126
1618495030000|2021-04-15 13:57:10|2252|2251.7|2250.5|2250.2|2252|2251.7|2250.5|2250.2|117
1618495040000|2021-04-15 13:57:20|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2249.8|2249.5|76
1618495050000|2021-04-15 13:57:30|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250|2249.7|41
1618495060000|2021-04-15 13:57:40|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|30
1618495070000|2021-04-15 13:57:50|2250.6|2250.3|2250.8|2250.5|2251.3|2251|2250.3|2250|67
1618495080000|2021-04-15 13:58:00|2250.5|2250.2|2249.4|2249.1|2250.5|2250.2|2249.4|2249.1|111
1618495090000|2021-04-15 13:58:10|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.2|2247.9|149
1618495100000|2021-04-15 13:58:20|2248.5|2248.2|2249.5|2249.2|2249.8|2249.5|2248.5|2248.2|56
1618495110000|2021-04-15 13:58:30|2249.7|2249.4|2250.5|2250.2|2250.7|2250.4|2249.7|2249.4|43
1618495120000|2021-04-15 13:58:40|2250.8|2250.5|2251.1|2250.8|2251.4|2251.1|2250.8|2250.5|43
1618495130000|2021-04-15 13:58:50|2251.5|2251.2|2251.7|2251.4|2251.9|2251.6|2251.2|2250.9|63
1618495140000|2021-04-15 13:59:00|2251.8|2251.5|2252.7|2252.4|2252.8|2252.5|2251.5|2251.2|144
1618495150000|2021-04-15 13:59:10|2252.9|2252.6|2252.6|2252.3|2253|2252.7|2252.4|2252.1|147
1618495160000|2021-04-15 13:59:20|2252.5|2252.2|2252.6|2252.3|2253.5|2253.2|2252.5|2252.2|73
1618495170000|2021-04-15 13:59:30|2252.9|2252.6|2252.4|2252.1|2253.6|2253.3|2252.4|2252.1|51
1618495180000|2021-04-15 13:59:40|2252.6|2252.3|2252.7|2252.4|2253.2|2252.9|2252.5|2252.2|133
1618495190000|2021-04-15 13:59:50|2252.2|2251.9|2252.9|2252.6|2252.9|2252.6|2252.2|2251.9|116
1618495200000|2021-04-15 14:00:00|2253|2252.7|2251.9|2251.6|2253.2|2252.9|2251.7|2251.4|318
1618495210000|2021-04-15 14:00:10|2252|2251.7|2250.4|2250.1|2252.1|2251.8|2249.9|2249.6|204
1618495220000|2021-04-15 14:00:20|2250.1|2249.8|2249|2248.7|2250.1|2249.8|2249|2248.7|161
1618495230000|2021-04-15 14:00:30|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2248.1|2247.8|110
1618495240000|2021-04-15 14:00:40|2249.3|2249|2249.9|2249.6|2249.9|2249.6|2249.2|2248.9|50
1618495250000|2021-04-15 14:00:50|2250.3|2250|2250.1|2249.8|2250.5|2250.2|2250|2249.7|52
1618495260000|2021-04-15 14:01:00|2249.9|2249.6|2248.6|2248.3|2249.9|2249.6|2248.3|2248|97
1618495270000|2021-04-15 14:01:10|2248.5|2248.2|2247.4|2247.1|2248.5|2248.2|2247.3|2247|149
1618495280000|2021-04-15 14:01:20|2247.3|2247|2247.8|2247.5|2248|2247.7|2247.3|2247|62
1618495290000|2021-04-15 14:01:30|2247.7|2247.4|2248.4|2248.1|2248.7|2248.4|2247.7|2247.4|74
1618495300000|2021-04-15 14:01:40|2248.5|2248.2|2248.4|2248.1|2249.5|2249.2|2248.3|2248|136
1618495310000|2021-04-15 14:01:50|2248.3|2248|2248.8|2248.5|2249.3|2249|2248.3|2248|38
1618495320000|2021-04-15 14:02:00|2248.6|2248.3|2247.6|2247.3|2248.6|2248.3|2247.5|2247.2|78
1618495330000|2021-04-15 14:02:10|2247.4|2247.1|2247.7|2247.4|2248.1|2247.8|2247.2|2246.9|112
1618495340000|2021-04-15 14:02:20|2247.9|2247.6|2247.5|2247.2|2248|2247.7|2247.2|2246.9|73
1618495350000|2021-04-15 14:02:30|2247.6|2247.3|2246.6|2246.3|2247.7|2247.4|2246.6|2246.3|72
1618495360000|2021-04-15 14:02:40|2246.7|2246.4|2246.1|2245.8|2246.7|2246.4|2245.7|2245.4|156
1618495370000|2021-04-15 14:02:50|2246.2|2245.9|2246|2245.7|2246.4|2246.1|2245.8|2245.5|105
1618495380000|2021-04-15 14:03:00|2246.3|2246|2247.7|2247.4|2247.7|2247.4|2246.1|2245.8|141
1618495390000|2021-04-15 14:03:10|2247.8|2247.5|2247.3|2247|2247.8|2247.5|2247.3|2247|133
1618495400000|2021-04-15 14:03:20|2247.2|2246.9|2246.7|2246.4|2247.2|2246.9|2246.7|2246.4|45
1618495410000|2021-04-15 14:03:30|2246.8|2246.5|2246.5|2246.2|2247.1|2246.8|2246.5|2246.2|58
1618495420000|2021-04-15 14:03:40|2246.4|2246.1|2247|2246.7|2247|2246.7|2246.1|2245.8|39
1618495430000|2021-04-15 14:03:50|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.1|2245.8|29
1618495440000|2021-04-15 14:04:00|2246.4|2246.1|2246.1|2245.8|2246.7|2246.4|2245.8|2245.5|174
1618495450000|2021-04-15 14:04:10|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|90
1618495460000|2021-04-15 14:04:20|2246.6|2246.3|2247|2246.7|2247.1|2246.8|2246.6|2246.3|38
1618495470000|2021-04-15 14:04:30|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|38
1618495480000|2021-04-15 14:04:40|2246.3|2246|2246.9|2246.6|2246.9|2246.6|2246.3|2246|71
1618495490000|2021-04-15 14:04:50|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.4|2246.1|69
1618495500000|2021-04-15 14:05:00|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2246.7|2246.4|59
1618495510000|2021-04-15 14:05:10|2246.9|2246.6|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|61
1618495520000|2021-04-15 14:05:20|2247.2|2246.9|2247|2246.7|2247.3|2247|2247|2246.7|76
1618495530000|2021-04-15 14:05:30|2247.1|2246.8|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|47
1618495540000|2021-04-15 14:05:40|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|35
1618495550000|2021-04-15 14:05:50|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|70
1618495560000|2021-04-15 14:06:00|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2245.4|2245.1|207
1618495570000|2021-04-15 14:06:10|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2245.9|2245.6|50
1618495580000|2021-04-15 14:06:20|2246.2|2245.9|2245.9|2245.6|2246.3|2246|2245.9|2245.6|23
1618495590000|2021-04-15 14:06:30|2245.8|2245.5|2245.5|2245.2|2246.1|2245.8|2245.5|2245.2|32
1618495600000|2021-04-15 14:06:40|2245.3|2245|2245.6|2245.3|2246|2245.7|2245.3|2245|24
1618495610000|2021-04-15 14:06:50|2245.5|2245.2|2246.1|2245.8|2246.2|2245.9|2245.5|2245.2|42
1618495620000|2021-04-15 14:07:00|2246.4|2246.1|2245.6|2245.3|2246.8|2246.5|2245.6|2245.3|65
1618495630000|2021-04-15 14:07:10|2245.8|2245.5|2245.5|2245.2|2245.9|2245.6|2245.1|2244.8|36
1618495640000|2021-04-15 14:07:20|2245.2|2244.9|2245|2244.7|2245.3|2245|2244.5|2244.2|118
1618495650000|2021-04-15 14:07:30|2244.9|2244.6|2245.4|2245.1|2245.6|2245.3|2244.5|2244.2|52
1618495660000|2021-04-15 14:07:40|2245.3|2245|2245.6|2245.3|2245.9|2245.6|2245.3|2245|42
1618495670000|2021-04-15 14:07:50|2245.9|2245.6|2244.1|2243.8|2245.9|2245.6|2244.1|2243.8|45
1618495680000|2021-04-15 14:08:00|2244|2243.7|2244|2243.7|2244.4|2244.1|2244|2243.7|64
1618495690000|2021-04-15 14:08:10|2244.2|2243.9|2243.3|2243|2244.6|2244.3|2243.1|2242.8|204
1618495700000|2021-04-15 14:08:20|2243.7|2243.4|2243.1|2242.8|2243.7|2243.4|2242.7|2242.4|52
1618495710000|2021-04-15 14:08:30|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|46
1618495720000|2021-04-15 14:08:40|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.1|2242.8|66
1618495730000|2021-04-15 14:08:50|2243.7|2243.4|2245.3|2245|2245.4|2245.1|2243.7|2243.4|85
1618495740000|2021-04-15 14:09:00|2245.4|2245.1|2245|2244.7|2245.8|2245.5|2244.8|2244.5|70
1618495750000|2021-04-15 14:09:10|2244.9|2244.6|2245.1|2244.8|2245.6|2245.3|2244.9|2244.6|50
1618495760000|2021-04-15 14:09:20|2245.3|2245|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|99
1618495770000|2021-04-15 14:09:30|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|92
1618495780000|2021-04-15 14:09:40|2244.5|2244.2|2244|2243.7|2244.9|2244.6|2243.9|2243.6|48
1618495790000|2021-04-15 14:09:50|2243.7|2243.4|2243.4|2243.1|2243.9|2243.6|2243.3|2243|52
1618495800000|2021-04-15 14:10:00|2243.6|2243.3|2243.3|2243|2243.8|2243.5|2243.2|2242.9|57
1618495810000|2021-04-15 14:10:10|2243.4|2243.1|2244.2|2243.9|2244.6|2244.3|2243.4|2243.1|80
1618495820000|2021-04-15 14:10:20|2244|2243.7|2242.9|2242.6|2244|2243.7|2242.9|2242.6|49
1618495830000|2021-04-15 14:10:30|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.7|2242.4|57
1618495840000|2021-04-15 14:10:40|2243|2242.7|2242.3|2242|2243.4|2243.1|2242.2|2241.9|177
1618495850000|2021-04-15 14:10:50|2242.4|2242.1|2243.6|2243.3|2243.6|2243.3|2242.3|2242|60
1618495860000|2021-04-15 14:11:00|2243.5|2243.2|2243|2242.7|2243.7|2243.4|2242.6|2242.3|68
1618495870000|2021-04-15 14:11:10|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|44
1618495880000|2021-04-15 14:11:20|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|44
1618495890000|2021-04-15 14:11:30|2242.9|2242.6|2243.5|2243.2|2243.6|2243.3|2242.9|2242.6|58
1618495900000|2021-04-15 14:11:40|2243.4|2243.1|2243.3|2243|2243.8|2243.5|2243.1|2242.8|106
1618495910000|2021-04-15 14:11:50|2243.4|2243.1|2242.9|2242.6|2243.5|2243.2|2242.6|2242.3|18
1618495920000|2021-04-15 14:12:00|2242.8|2242.5|2244.6|2244.3|2244.6|2244.3|2242.8|2242.5|59
1618495930000|2021-04-15 14:12:10|2244.4|2244.1|2243.8|2243.5|2244.9|2244.6|2243.8|2243.5|76
1618495940000|2021-04-15 14:12:20|2244|2243.7|2244|2243.7|2244.3|2244|2244|2243.7|29
1618495950000|2021-04-15 14:12:30|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.3|2243|35
1618495960000|2021-04-15 14:12:40|2243.5|2243.2|2243.1|2242.8|2243.6|2243.3|2243|2242.7|37
1618495970000|2021-04-15 14:12:50|2242.9|2242.6|2243.6|2243.3|2243.6|2243.3|2242.7|2242.4|32
1618495980000|2021-04-15 14:13:00|2243.5|2243.2|2242.9|2242.6|2243.7|2243.4|2242.7|2242.4|111
1618495990000|2021-04-15 14:13:10|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.2|2241.9|71
1618496000000|2021-04-15 14:13:20|2242.5|2242.2|2241.3|2241|2242.5|2242.2|2241.3|2241|182
1618496010000|2021-04-15 14:13:30|2241.1|2240.8|2241.3|2241|2241.6|2241.3|2241|2240.7|92
1618496020000|2021-04-15 14:13:40|2241.4|2241.1|2240.9|2240.6|2241.7|2241.4|2240.7|2240.4|108
1618496030000|2021-04-15 14:13:50|2241|2240.7|2242.1|2241.8|2242.2|2241.9|2241|2240.7|110
1618496040000|2021-04-15 14:14:00|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|44
1618496050000|2021-04-15 14:14:10|2242|2241.7|2242.5|2242.2|2243|2242.7|2242|2241.7|80
1618496060000|2021-04-15 14:14:20|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|21
1618496070000|2021-04-15 14:14:30|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2241.7|2241.4|43
1618496080000|2021-04-15 14:14:40|2242.3|2242|2242.6|2242.3|2242.8|2242.5|2242.3|2242|24
1618496090000|2021-04-15 14:14:50|2242.8|2242.5|2242.3|2242|2243|2242.7|2242.1|2241.8|61
1618496100000|2021-04-15 14:15:00|2242|2241.7|2241.5|2241.2|2242.4|2242.1|2241.2|2240.9|184
1618496110000|2021-04-15 14:15:10|2241.4|2241.1|2241.6|2241.3|2241.9|2241.6|2241.2|2240.9|73
1618496120000|2021-04-15 14:15:20|2241.7|2241.4|2241.4|2241.1|2242.2|2241.9|2241|2240.7|54
1618496130000|2021-04-15 14:15:30|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|59
1618496140000|2021-04-15 14:15:40|2241.8|2241.5|2240.5|2240.2|2241.8|2241.5|2240.2|2239.9|193
1618496150000|2021-04-15 14:15:50|2240.6|2240.3|2241.6|2241.3|2241.7|2241.4|2240.6|2240.3|43
1618496160000|2021-04-15 14:16:00|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2240.5|2240.2|54
1618496170000|2021-04-15 14:16:10|2240.9|2240.6|2240.1|2239.8|2240.9|2240.6|2239.8|2239.5|73
1618496180000|2021-04-15 14:16:20|2240.3|2240|2239.3|2239|2240.3|2240|2239.2|2238.9|153
1618496190000|2021-04-15 14:16:30|2239.6|2239.3|2239|2238.7|2239.7|2239.4|2238.8|2238.5|108
1618496200000|2021-04-15 14:16:40|2239.1|2238.8|2239|2238.7|2239.4|2239.1|2239|2238.7|63
1618496210000|2021-04-15 14:16:50|2239.1|2238.8|2239.6|2239.3|2239.7|2239.4|2239.1|2238.8|47
1618496220000|2021-04-15 14:17:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|60
1618496230000|2021-04-15 14:17:10|2239.8|2239.5|2239.3|2239|2240.1|2239.8|2239.2|2238.9|93
1618496240000|2021-04-15 14:17:20|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2238.9|2238.6|70
1618496250000|2021-04-15 14:17:30|2239.5|2239.2|2240|2239.7|2240.1|2239.8|2239.5|2239.2|28
1618496260000|2021-04-15 14:17:40|2239.8|2239.5|2240|2239.7|2240.2|2239.9|2239.7|2239.4|18
1618496270000|2021-04-15 14:17:50|2240.1|2239.8|2241.2|2240.9|2241.2|2240.9|2240|2239.7|71
1618496280000|2021-04-15 14:18:00|2241.1|2240.8|2240.2|2239.9|2241.7|2241.4|2240.2|2239.9|95
1618496290000|2021-04-15 14:18:10|2240.1|2239.8|2238.8|2238.5|2240.1|2239.8|2238.8|2238.5|146
1618496300000|2021-04-15 14:18:20|2238.9|2238.6|2238.8|2238.5|2239.1|2238.8|2238.5|2238.2|115
1618496310000|2021-04-15 14:18:30|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.1|2237.8|112
1618496320000|2021-04-15 14:18:40|2238.9|2238.6|2239.3|2239|2239.9|2239.6|2238.9|2238.6|86
1618496330000|2021-04-15 14:18:50|2239.6|2239.3|2239.8|2239.5|2240|2239.7|2239.6|2239.3|50
1618496340000|2021-04-15 14:19:00|2239.7|2239.4|2240.3|2240|2240.9|2240.6|2239.6|2239.3|135
1618496350000|2021-04-15 14:19:10|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|31
1618496360000|2021-04-15 14:19:20|2240.5|2240.2|2239.7|2239.4|2240.8|2240.5|2239.7|2239.4|29
1618496370000|2021-04-15 14:19:30|2239.8|2239.5|2240.8|2240.5|2240.9|2240.6|2239.8|2239.5|22
1618496380000|2021-04-15 14:19:40|2241|2240.7|2241.7|2241.4|2241.9|2241.6|2241|2240.7|43
1618496390000|2021-04-15 14:19:50|2241.6|2241.3|2242.6|2242.3|2242.8|2242.5|2241.6|2241.3|45
1618496400000|2021-04-15 14:20:00|2242.8|2242.5|2243.3|2243|2243.3|2243|2242.5|2242.2|121
1618496410000|2021-04-15 14:20:10|2243|2242.7|2244.2|2243.9|2244.2|2243.9|2243|2242.7|82
1618496420000|2021-04-15 14:20:20|2244|2243.7|2244.4|2244.1|2244.6|2244.3|2243.8|2243.5|101
1618496430000|2021-04-15 14:20:30|2244.3|2244|2244.5|2244.2|2244.7|2244.4|2243.9|2243.6|96
1618496440000|2021-04-15 14:20:40|2244.4|2244.1|2245.4|2245.1|2245.4|2245.1|2244.3|2244|168
1618496450000|2021-04-15 14:20:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2244.9|2244.6|59
1618496460000|2021-04-15 14:21:00|2245.2|2244.9|2245.7|2245.4|2246|2245.7|2245.1|2244.8|100
1618496470000|2021-04-15 14:21:10|2245.8|2245.5|2245.9|2245.6|2246.6|2246.3|2245.8|2245.5|158
1618496480000|2021-04-15 14:21:20|2246|2245.7|2245.5|2245.2|2246.1|2245.8|2245.2|2244.9|80
1618496490000|2021-04-15 14:21:30|2245.4|2245.1|2244.3|2244|2245.4|2245.1|2244.1|2243.8|73
1618496500000|2021-04-15 14:21:40|2244.2|2243.9|2243.8|2243.5|2244.4|2244.1|2243.8|2243.5|49
1618496510000|2021-04-15 14:21:50|2243.7|2243.4|2245.3|2245|2245.4|2245.1|2243.7|2243.4|53
1618496520000|2021-04-15 14:22:00|2245.4|2245.1|2245.6|2245.3|2245.9|2245.6|2245.4|2245.1|58
1618496530000|2021-04-15 14:22:10|2245.9|2245.6|2246.4|2246.1|2246.8|2246.5|2245.9|2245.6|92
1618496540000|2021-04-15 14:22:20|2246.3|2246|2247.4|2247.1|2247.6|2247.3|2246.3|2246|160
1618496550000|2021-04-15 14:22:30|2247.7|2247.4|2248|2247.7|2248.1|2247.8|2247.4|2247.1|80
1618496560000|2021-04-15 14:22:40|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|66
1618496570000|2021-04-15 14:22:50|2248.3|2248|2248.3|2248|2248.6|2248.3|2248.1|2247.8|75
1618496580000|2021-04-15 14:23:00|2248.4|2248.1|2248.9|2248.6|2249.1|2248.8|2248.4|2248.1|95
1618496590000|2021-04-15 14:23:10|2249|2248.7|2249.4|2249.1|2249.4|2249.1|2248.7|2248.4|57
1618496600000|2021-04-15 14:23:20|2248.9|2248.6|2248|2247.7|2248.9|2248.6|2248|2247.7|113
1618496610000|2021-04-15 14:23:30|2248.1|2247.8|2248.5|2248.2|2248.8|2248.5|2248.1|2247.8|41
1618496620000|2021-04-15 14:23:40|2248.4|2248.1|2248.3|2248|2248.7|2248.4|2248.3|2248|34
1618496630000|2021-04-15 14:23:50|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|29
1618496640000|2021-04-15 14:24:00|2248.1|2247.8|2248.4|2248.1|2248.5|2248.2|2247.7|2247.4|72
1618496650000|2021-04-15 14:24:10|2248.6|2248.3|2247.8|2247.5|2248.6|2248.3|2247.8|2247.5|87
1618496660000|2021-04-15 14:24:20|2247.9|2247.6|2248.4|2248.1|2248.4|2248.1|2247.9|2247.6|41
1618496670000|2021-04-15 14:24:30|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|29
1618496680000|2021-04-15 14:24:40|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.5|2248.2|45
1618496690000|2021-04-15 14:24:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.3|2248|24
1618496700000|2021-04-15 14:25:00|2248.6|2248.3|2249|2248.7|2249.1|2248.8|2248.4|2248.1|32
1618496710000|2021-04-15 14:25:10|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.4|2248.1|35
1618496720000|2021-04-15 14:25:20|2248.5|2248.2|2249|2248.7|2249.2|2248.9|2248.4|2248.1|34
1618496730000|2021-04-15 14:25:30|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249|2248.7|33
1618496740000|2021-04-15 14:25:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.1|2248.8|28
1618496750000|2021-04-15 14:25:50|2249.2|2248.9|2248.8|2248.5|2249.3|2249|2248.3|2248|67
1618496760000|2021-04-15 14:26:00|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2249|2248.7|48
1618496770000|2021-04-15 14:26:10|2249.3|2249|2249.1|2248.8|2249.3|2249|2249|2248.7|31
1618496780000|2021-04-15 14:26:20|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.7|2248.4|27
1618496790000|2021-04-15 14:26:30|2248.7|2248.4|2249.1|2248.8|2249.3|2249|2248.7|2248.4|26
1618496800000|2021-04-15 14:26:40|2248.9|2248.6|2248.5|2248.2|2248.9|2248.6|2248.5|2248.2|57
1618496810000|2021-04-15 14:26:50|2248.4|2248.1|2248.6|2248.3|2248.7|2248.4|2248.4|2248.1|44
1618496820000|2021-04-15 14:27:00|2248.5|2248.2|2249.3|2249|2249.8|2249.5|2248.4|2248.1|63
1618496830000|2021-04-15 14:27:10|2249.1|2248.8|2249.6|2249.3|2249.6|2249.3|2249|2248.7|59
1618496840000|2021-04-15 14:27:20|2249.7|2249.4|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|65
1618496850000|2021-04-15 14:27:30|2249.2|2248.9|2249.6|2249.3|2250.1|2249.8|2249.2|2248.9|48
1618496860000|2021-04-15 14:27:40|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.5|2249.2|21
1618496870000|2021-04-15 14:27:50|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.2|2248.9|28
1618496880000|2021-04-15 14:28:00|2249.5|2249.2|2250.2|2249.9|2250.2|2249.9|2249.5|2249.2|61
1618496890000|2021-04-15 14:28:10|2250.6|2250.3|2249.9|2249.6|2250.6|2250.3|2249.9|2249.6|205
1618496900000|2021-04-15 14:28:20|2250.1|2249.8|2250.2|2249.9|2250.5|2250.2|2250.1|2249.8|122
1618496910000|2021-04-15 14:28:30|2250.1|2249.8|2249.5|2249.2|2250.1|2249.8|2249.1|2248.8|75
1618496920000|2021-04-15 14:28:40|2249.4|2249.1|2248.8|2248.5|2249.6|2249.3|2248.8|2248.5|53
1618496930000|2021-04-15 14:28:50|2248.6|2248.3|2248.5|2248.2|2248.9|2248.6|2248.4|2248.1|82
1618496940000|2021-04-15 14:29:00|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.2|2247.9|121
1618496950000|2021-04-15 14:29:10|2248.5|2248.2|2249.1|2248.8|2249.5|2249.2|2248.5|2248.2|137
1618496960000|2021-04-15 14:29:20|2248.9|2248.6|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|16
1618496970000|2021-04-15 14:29:30|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.9|2248.6|22
1618496980000|2021-04-15 14:29:40|2248.8|2248.5|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|30
1618496990000|2021-04-15 14:29:50|2248.9|2248.6|2249.6|2249.3|2249.6|2249.3|2248.8|2248.5|33
1618497000000|2021-04-15 14:30:00|2249.5|2249.2|2250.1|2249.8|2250.2|2249.9|2249.5|2249.2|134
1618497010000|2021-04-15 14:30:10|2250|2249.7|2250.2|2249.9|2250.4|2250.1|2250|2249.7|52
1618497020000|2021-04-15 14:30:20|2250.3|2250|2250.8|2250.5|2251.1|2250.8|2250.3|2250|88
1618497030000|2021-04-15 14:30:30|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|27
1618497040000|2021-04-15 14:30:40|2251|2250.7|2250|2249.7|2251.2|2250.9|2249.9|2249.6|104
1618497050000|2021-04-15 14:30:50|2250.1|2249.8|2249.3|2249|2250.2|2249.9|2249.2|2248.9|59
1618497060000|2021-04-15 14:31:00|2249.1|2248.8|2248.2|2247.9|2249.1|2248.8|2248.1|2247.8|135
1618497070000|2021-04-15 14:31:10|2248.1|2247.8|2248.5|2248.2|2248.5|2248.2|2248|2247.7|160
1618497080000|2021-04-15 14:31:20|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2247.6|2247.3|119
1618497090000|2021-04-15 14:31:30|2248.1|2247.8|2247.8|2247.5|2248.4|2248.1|2247.6|2247.3|68
1618497100000|2021-04-15 14:31:40|2247.5|2247.2|2247.8|2247.5|2248.2|2247.9|2247.3|2247|69
1618497110000|2021-04-15 14:31:50|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2246.8|2246.5|108
1618497120000|2021-04-15 14:32:00|2247|2246.7|2246.6|2246.3|2247.1|2246.8|2246.3|2246|158
1618497130000|2021-04-15 14:32:10|2246.5|2246.2|2246.5|2246.2|2247|2246.7|2245.8|2245.5|154
1618497140000|2021-04-15 14:32:20|2246.6|2246.3|2246.1|2245.8|2246.6|2246.3|2245.9|2245.6|67
1618497150000|2021-04-15 14:32:30|2246.3|2246|2246|2245.7|2246.4|2246.1|2245.5|2245.2|53
1618497160000|2021-04-15 14:32:40|2245.9|2245.6|2247.2|2246.9|2247.2|2246.9|2245.8|2245.5|87
1618497170000|2021-04-15 14:32:50|2246.9|2246.6|2247.6|2247.3|2247.6|2247.3|2246.8|2246.5|99
1618497180000|2021-04-15 14:33:00|2247.4|2247.1|2247|2246.7|2248.3|2248|2247|2246.7|117
1618497190000|2021-04-15 14:33:10|2247.1|2246.8|2246.5|2246.2|2247.1|2246.8|2246.5|2246.2|154
1618497200000|2021-04-15 14:33:20|2246.4|2246.1|2246.1|2245.8|2246.7|2246.4|2246.1|2245.8|73
1618497210000|2021-04-15 14:33:30|2246.2|2245.9|2245.7|2245.4|2246.3|2246|2245.5|2245.2|113
1618497220000|2021-04-15 14:33:40|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2244.7|2244.4|145
1618497230000|2021-04-15 14:33:50|2245|2244.7|2246|2245.7|2246|2245.7|2244.9|2244.6|85
1618497240000|2021-04-15 14:34:00|2245.9|2245.6|2245.3|2245|2245.9|2245.6|2245.2|2244.9|65
1618497250000|2021-04-15 14:34:10|2245.5|2245.2|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|37
1618497260000|2021-04-15 14:34:20|2246|2245.7|2246.8|2246.5|2247.1|2246.8|2246|2245.7|31
1618497270000|2021-04-15 14:34:30|2247|2246.7|2247.3|2247|2247.3|2247|2246.4|2246.1|54
1618497280000|2021-04-15 14:34:40|2247.2|2246.9|2247.6|2247.3|2247.7|2247.4|2247.1|2246.8|36
1618497290000|2021-04-15 14:34:50|2247.7|2247.4|2247|2246.7|2247.8|2247.5|2247|2246.7|52
1618497300000|2021-04-15 14:35:00|2246.9|2246.6|2247.2|2246.9|2247.7|2247.4|2246.5|2246.2|48
1618497310000|2021-04-15 14:35:10|2247.4|2247.1|2247.2|2246.9|2247.5|2247.2|2247.1|2246.8|25
1618497320000|2021-04-15 14:35:20|2247.1|2246.8|2247.1|2246.8|2247.5|2247.2|2247|2246.7|36
1618497330000|2021-04-15 14:35:30|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.5|2246.2|32
1618497340000|2021-04-15 14:35:40|2247|2246.7|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|26
1618497350000|2021-04-15 14:35:50|2247|2246.7|2245.4|2245.1|2247|2246.7|2245.4|2245.1|57
1618497360000|2021-04-15 14:36:00|2245.5|2245.2|2245.7|2245.4|2245.9|2245.6|2245.4|2245.1|67
1618497370000|2021-04-15 14:36:10|2245.9|2245.6|2245.7|2245.4|2246.7|2246.4|2245.7|2245.4|34
1618497380000|2021-04-15 14:36:20|2245.9|2245.6|2245.5|2245.2|2246|2245.7|2245.5|2245.2|11
1618497390000|2021-04-15 14:36:30|2245.8|2245.5|2246.5|2246.2|2246.5|2246.2|2245.7|2245.4|60
1618497400000|2021-04-15 14:36:40|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|260
1618497410000|2021-04-15 14:36:50|2246.8|2246.5|2247.1|2246.8|2247.2|2246.9|2246.6|2246.3|176
1618497420000|2021-04-15 14:37:00|2247|2246.7|2246.6|2246.3|2247.1|2246.8|2246.5|2246.2|68
1618497430000|2021-04-15 14:37:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.3|2246|316
1618497440000|2021-04-15 14:37:20|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246.5|2246.2|156
1618497450000|2021-04-15 14:37:30|2246.8|2246.5|2246.7|2246.4|2247.3|2247|2246.7|2246.4|258
1618497460000|2021-04-15 14:37:40|2246.6|2246.3|2247|2246.7|2247.2|2246.9|2246.6|2246.3|249
1618497470000|2021-04-15 14:37:50|2247.1|2246.8|2247.7|2247.4|2247.8|2247.5|2247.1|2246.8|416
1618497480000|2021-04-15 14:38:00|2247.6|2247.3|2248|2247.7|2248.3|2248|2247.6|2247.3|323
1618497490000|2021-04-15 14:38:10|2247.9|2247.6|2247.6|2247.3|2248|2247.7|2247.4|2247.1|63
1618497500000|2021-04-15 14:38:20|2247.9|2247.6|2247.9|2247.6|2248.1|2247.8|2247.7|2247.4|49
1618497510000|2021-04-15 14:38:30|2248|2247.7|2247.8|2247.5|2248.5|2248.2|2247.8|2247.5|65
1618497520000|2021-04-15 14:38:40|2247.7|2247.4|2246.5|2246.2|2247.9|2247.6|2246.5|2246.2|61
1618497530000|2021-04-15 14:38:50|2246.7|2246.4|2246.6|2246.3|2247|2246.7|2246.5|2246.2|87
1618497540000|2021-04-15 14:39:00|2246.7|2246.4|2246.9|2246.6|2247|2246.7|2246.6|2246.3|39
1618497550000|2021-04-15 14:39:10|2247|2246.7|2246.4|2246.1|2247|2246.7|2246.4|2246.1|41
1618497560000|2021-04-15 14:39:20|2246.3|2246|2245.2|2244.9|2246.5|2246.2|2245.2|2244.9|111
1618497570000|2021-04-15 14:39:30|2245.7|2245.4|2245.8|2245.5|2246|2245.7|2245.4|2245.1|115
1618497580000|2021-04-15 14:39:40|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.5|2245.2|44
1618497590000|2021-04-15 14:39:50|2245.6|2245.3|2245.8|2245.5|2246|2245.7|2245.4|2245.1|40
1618497600000|2021-04-15 14:40:00|2245.7|2245.4|2245.9|2245.6|2246.4|2246.1|2245.6|2245.3|28
1618497610000|2021-04-15 14:40:10|2246|2245.7|2246|2245.7|2246.2|2245.9|2245.6|2245.3|74
1618497620000|2021-04-15 14:40:20|2246.1|2245.8|2247.2|2246.9|2247.2|2246.9|2246.1|2245.8|42
1618497630000|2021-04-15 14:40:30|2247.5|2247.2|2246.8|2246.5|2247.5|2247.2|2246.8|2246.5|76
1618497640000|2021-04-15 14:40:40|2247|2246.7|2246.5|2246.2|2247|2246.7|2246.4|2246.1|21
1618497650000|2021-04-15 14:40:50|2246.4|2246.1|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|15
1618497660000|2021-04-15 14:41:00|2245.8|2245.5|2245.8|2245.5|2246.8|2246.5|2245.8|2245.5|29
1618497670000|2021-04-15 14:41:10|2245.9|2245.6|2245.1|2244.8|2246|2245.7|2245.1|2244.8|60
1618497680000|2021-04-15 14:41:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|29
1618497690000|2021-04-15 14:41:30|2245.9|2245.6|2246.5|2246.2|2246.6|2246.3|2245.9|2245.6|17
1618497700000|2021-04-15 14:41:40|2246.7|2246.4|2246.3|2246|2246.8|2246.5|2246.1|2245.8|29
1618497710000|2021-04-15 14:41:50|2246.4|2246.1|2247.2|2246.9|2247.2|2246.9|2246.3|2246|39
1618497720000|2021-04-15 14:42:00|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.6|2246.3|53
1618497730000|2021-04-15 14:42:10|2247|2246.7|2247.4|2247.1|2247.5|2247.2|2246.8|2246.5|41
1618497740000|2021-04-15 14:42:20|2247.2|2246.9|2247.7|2247.4|2247.7|2247.4|2247|2246.7|30
1618497750000|2021-04-15 14:42:30|2247.6|2247.3|2248.2|2247.9|2248.2|2247.9|2247.5|2247.2|50
1618497760000|2021-04-15 14:42:40|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2247.6|2247.3|55
1618497770000|2021-04-15 14:42:50|2248.3|2248|2248.8|2248.5|2248.8|2248.5|2248.3|2248|132
1618497780000|2021-04-15 14:43:00|2248.9|2248.6|2249.3|2249|2249.4|2249.1|2248.8|2248.5|58
1618497790000|2021-04-15 14:43:10|2249.4|2249.1|2248.9|2248.6|2249.4|2249.1|2248.7|2248.4|68
1618497800000|2021-04-15 14:43:20|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.1|2247.8|122
1618497810000|2021-04-15 14:43:30|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2248.8|2248.5|64
1618497820000|2021-04-15 14:43:40|2249.5|2249.2|2250|2249.7|2250|2249.7|2249.5|2249.2|68
1618497830000|2021-04-15 14:43:50|2250.1|2249.8|2250.4|2250.1|2250.5|2250.2|2249.9|2249.6|97
1618497840000|2021-04-15 14:44:00|2250.6|2250.3|2250.8|2250.5|2251.1|2250.8|2250.6|2250.3|172
1618497850000|2021-04-15 14:44:10|2251|2250.7|2251.7|2251.4|2251.9|2251.6|2251|2250.7|160
1618497860000|2021-04-15 14:44:20|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.3|2251|82
1618497870000|2021-04-15 14:44:30|2251.2|2250.9|2252.6|2252.3|2252.6|2252.3|2251.2|2250.9|115
1618497880000|2021-04-15 14:44:40|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.1|2251.8|63
1618497890000|2021-04-15 14:44:50|2252.3|2252|2252.4|2252.1|2252.6|2252.3|2252|2251.7|53
1618497900000|2021-04-15 14:45:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|74
1618497910000|2021-04-15 14:45:10|2252.7|2252.4|2253.1|2252.8|2253.2|2252.9|2252.4|2252.1|95
1618497920000|2021-04-15 14:45:20|2252.9|2252.6|2252.9|2252.6|2253.2|2252.9|2252.4|2252.1|214
1618497930000|2021-04-15 14:45:30|2252.7|2252.4|2253.1|2252.8|2253.2|2252.9|2252.7|2252.4|112
1618497940000|2021-04-15 14:45:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.3|2252|78
1618497950000|2021-04-15 14:45:50|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.6|2252.3|75
1618497960000|2021-04-15 14:46:00|2253.1|2252.8|2253.6|2253.3|2253.6|2253.3|2252.6|2252.3|113
1618497970000|2021-04-15 14:46:10|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.2|2252.9|47
1618497980000|2021-04-15 14:46:20|2253.3|2253|2253.3|2253|2253.7|2253.4|2253.2|2252.9|73
1618497990000|2021-04-15 14:46:30|2253.2|2252.9|2253.8|2253.5|2253.9|2253.6|2253.2|2252.9|44
1618498000000|2021-04-15 14:46:40|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.7|2253.4|67
1618498010000|2021-04-15 14:46:50|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.7|2253.4|53
1618498020000|2021-04-15 14:47:00|2254.1|2253.8|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|83
1618498030000|2021-04-15 14:47:10|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.3|2253|50
1618498040000|2021-04-15 14:47:20|2253.9|2253.6|2253.5|2253.2|2254|2253.7|2253.5|2253.2|31
1618498050000|2021-04-15 14:47:30|2253.7|2253.4|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|136
1618498060000|2021-04-15 14:47:40|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|226
1618498070000|2021-04-15 14:47:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.3|2253|100
1618498080000|2021-04-15 14:48:00|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|324
1618498090000|2021-04-15 14:48:10|2253.6|2253.3|2253.4|2253.1|2253.9|2253.6|2253.3|2253|184
1618498100000|2021-04-15 14:48:20|2253.6|2253.3|2254.3|2254|2254.3|2254|2253.6|2253.3|108
1618498110000|2021-04-15 14:48:30|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|22
1618498120000|2021-04-15 14:48:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|12
1618498130000|2021-04-15 14:48:50|2253.4|2253.1|2252.5|2252.2|2253.4|2253.1|2252.5|2252.2|110
1618498140000|2021-04-15 14:49:00|2252.6|2252.3|2251.8|2251.5|2252.6|2252.3|2251.8|2251.5|143
1618498150000|2021-04-15 14:49:10|2251.6|2251.3|2252.3|2252|2252.3|2252|2251.4|2251.1|70
1618498160000|2021-04-15 14:49:20|2252.2|2251.9|2252.4|2252.1|2252.8|2252.5|2252.2|2251.9|50
1618498170000|2021-04-15 14:49:30|2252.3|2252|2252.3|2252|2252.4|2252.1|2252|2251.7|50
1618498180000|2021-04-15 14:49:40|2252.2|2251.9|2252.1|2251.8|2252.6|2252.3|2252.1|2251.8|26
1618498190000|2021-04-15 14:49:50|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2251.7|2251.4|18
1618498200000|2021-04-15 14:50:00|2252.6|2252.3|2253.1|2252.8|2253.3|2253|2252.5|2252.2|51
1618498210000|2021-04-15 14:50:10|2253.2|2252.9|2253.3|2253|2253.3|2253|2253|2252.7|28
1618498220000|2021-04-15 14:50:20|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2253|2252.7|34
1618498230000|2021-04-15 14:50:30|2253.1|2252.8|2251.3|2251|2253.1|2252.8|2251.3|2251|87
1618498240000|2021-04-15 14:50:40|2251.1|2250.8|2252.1|2251.8|2252.1|2251.8|2251.1|2250.8|28
1618498250000|2021-04-15 14:50:50|2252.2|2251.9|2252.7|2252.4|2252.9|2252.6|2252.2|2251.9|36
1618498260000|2021-04-15 14:51:00|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.1|2251.8|49
1618498270000|2021-04-15 14:51:10|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.2|2251.9|34
1618498280000|2021-04-15 14:51:20|2252.8|2252.5|2253.2|2252.9|2253.4|2253.1|2252.7|2252.4|38
1618498290000|2021-04-15 14:51:30|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|42
1618498300000|2021-04-15 14:51:40|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.9|2252.6|45
1618498310000|2021-04-15 14:51:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.3|2253|13
1618498320000|2021-04-15 14:52:00|2253.8|2253.5|2253|2252.7|2253.8|2253.5|2253|2252.7|37
1618498330000|2021-04-15 14:52:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|31
1618498340000|2021-04-15 14:52:20|2253.5|2253.2|2253.2|2252.9|2253.9|2253.6|2253.2|2252.9|45
1618498350000|2021-04-15 14:52:30|2253.4|2253.1|2253.3|2253|2253.6|2253.3|2253.3|2253|24
1618498360000|2021-04-15 14:52:40|2253.5|2253.2|2252.9|2252.6|2253.5|2253.2|2252.8|2252.5|21
1618498370000|2021-04-15 14:52:50|2253.2|2252.9|2253.8|2253.5|2253.8|2253.5|2253.2|2252.9|25
1618498380000|2021-04-15 14:53:00|2254.1|2253.8|2253.6|2253.3|2254.3|2254|2253.6|2253.3|52
1618498390000|2021-04-15 14:53:10|2253.5|2253.2|2253.9|2253.6|2253.9|2253.6|2253.4|2253.1|31
1618498400000|2021-04-15 14:53:20|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|14
1618498410000|2021-04-15 14:53:30|2253.4|2253.1|2253.7|2253.4|2254|2253.7|2253.4|2253.1|28
1618498420000|2021-04-15 14:53:40|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2252.9|2252.6|41
1618498430000|2021-04-15 14:53:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2252.7|2252.4|34
1618498440000|2021-04-15 14:54:00|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|158
1618498450000|2021-04-15 14:54:10|2253.3|2253|2252.9|2252.6|2253.4|2253.1|2252.6|2252.3|139
1618498460000|2021-04-15 14:54:20|2253|2252.7|2253.1|2252.8|2253.4|2253.1|2253|2252.7|173
1618498470000|2021-04-15 14:54:30|2253.2|2252.9|2253|2252.7|2253.4|2253.1|2253|2252.7|103
1618498480000|2021-04-15 14:54:40|2252.9|2252.6|2252.4|2252.1|2252.9|2252.6|2252.3|2252|36
1618498490000|2021-04-15 14:54:50|2252.7|2252.4|2252|2251.7|2252.7|2252.4|2252|2251.7|30
1618498500000|2021-04-15 14:55:00|2251.9|2251.6|2252.8|2252.5|2253|2252.7|2251.9|2251.6|77
1618498510000|2021-04-15 14:55:10|2252.9|2252.6|2252.2|2251.9|2252.9|2252.6|2252.2|2251.9|47
1618498520000|2021-04-15 14:55:20|2252.3|2252|2252.1|2251.8|2252.5|2252.2|2251.8|2251.5|53
1618498530000|2021-04-15 14:55:30|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.1|2251.8|16
1618498540000|2021-04-15 14:55:40|2252.1|2251.8|2252.2|2251.9|2252.7|2252.4|2252|2251.7|32
1618498550000|2021-04-15 14:55:50|2252.4|2252.1|2252.7|2252.4|2252.8|2252.5|2252.4|2252.1|15
1618498560000|2021-04-15 14:56:00|2252.6|2252.3|2253.8|2253.5|2254.1|2253.8|2252.6|2252.3|50
1618498570000|2021-04-15 14:56:10|2253.5|2253.2|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|16
1618498580000|2021-04-15 14:56:20|2253.5|2253.2|2254.3|2254|2254.4|2254.1|2253.5|2253.2|26
1618498590000|2021-04-15 14:56:30|2254.1|2253.8|2254.7|2254.4|2254.8|2254.5|2254.1|2253.8|61
1618498600000|2021-04-15 14:56:40|2254.6|2254.3|2254.3|2254|2254.8|2254.5|2254.1|2253.8|40
1618498610000|2021-04-15 14:56:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|14
1618498620000|2021-04-15 14:57:00|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.5|2253.2|57
1618498630000|2021-04-15 14:57:10|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|22
1618498640000|2021-04-15 14:57:20|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|27
1618498650000|2021-04-15 14:57:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.1|2252.8|13
1618498660000|2021-04-15 14:57:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|61
1618498670000|2021-04-15 14:57:50|2253.1|2252.8|2251.9|2251.6|2253.1|2252.8|2251.8|2251.5|55
1618498680000|2021-04-15 14:58:00|2252|2251.7|2252.5|2252.2|2252.7|2252.4|2252|2251.7|33
1618498690000|2021-04-15 14:58:10|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252|2251.7|28
1618498700000|2021-04-15 14:58:20|2252.5|2252.2|2251.8|2251.5|2252.6|2252.3|2251.6|2251.3|54
1618498710000|2021-04-15 14:58:30|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2251.4|2251.1|111
1618498720000|2021-04-15 14:58:40|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251|2250.7|95
1618498730000|2021-04-15 14:58:50|2251.4|2251.1|2252.1|2251.8|2252.3|2252|2251.4|2251.1|39
1618498740000|2021-04-15 14:59:00|2251.9|2251.6|2252.6|2252.3|2252.6|2252.3|2251.9|2251.6|41
1618498750000|2021-04-15 14:59:10|2252.8|2252.5|2252.3|2252|2253.2|2252.9|2252.3|2252|55
1618498760000|2021-04-15 14:59:20|2252|2251.7|2251.6|2251.3|2252|2251.7|2251|2250.7|58
1618498770000|2021-04-15 14:59:30|2251.7|2251.4|2251.8|2251.5|2252|2251.7|2251.7|2251.4|15
1618498780000|2021-04-15 14:59:40|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|25
1618498790000|2021-04-15 14:59:50|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251.3|2251|12
1618498800000|2021-04-15 15:00:00|2251.5|2251.2|2251|2250.7|2252.1|2251.8|2251|2250.7|68
1618498810000|2021-04-15 15:00:10|2251.2|2250.9|2252|2251.7|2252.1|2251.8|2251.2|2250.9|32
1618498820000|2021-04-15 15:00:20|2252.2|2251.9|2252.6|2252.3|2252.7|2252.4|2252.1|2251.8|56
1618498830000|2021-04-15 15:00:30|2252.4|2252.1|2252.7|2252.4|2252.8|2252.5|2252.2|2251.9|19
1618498840000|2021-04-15 15:00:40|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.3|2252|20
1618498850000|2021-04-15 15:00:50|2252.9|2252.6|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|31
1618498860000|2021-04-15 15:01:00|2252.7|2252.4|2251.9|2251.6|2252.9|2252.6|2251.9|2251.6|29
1618498870000|2021-04-15 15:01:10|2252.1|2251.8|2251.5|2251.2|2252.1|2251.8|2251.4|2251.1|23
1618498880000|2021-04-15 15:01:20|2251.7|2251.4|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|16
1618498890000|2021-04-15 15:01:30|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2251.6|2251.3|35
1618498900000|2021-04-15 15:01:40|2252.2|2251.9|2252.9|2252.6|2253|2252.7|2252.2|2251.9|34
1618498910000|2021-04-15 15:01:50|2253|2252.7|2252.6|2252.3|2253.5|2253.2|2252.6|2252.3|23
1618498920000|2021-04-15 15:02:00|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2251.9|2251.6|45
1618498930000|2021-04-15 15:02:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|23
1618498940000|2021-04-15 15:02:20|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2251.8|2251.5|27
1618498950000|2021-04-15 15:02:30|2251.8|2251.5|2251.5|2251.2|2252.2|2251.9|2251.5|2251.2|31
1618498960000|2021-04-15 15:02:40|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251|2250.7|33
1618498970000|2021-04-15 15:02:50|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.4|2250.1|108
1618498980000|2021-04-15 15:03:00|2250.8|2250.5|2250.2|2249.9|2250.8|2250.5|2250|2249.7|105
1618498990000|2021-04-15 15:03:10|2250.1|2249.8|2250.3|2250|2250.9|2250.6|2250.1|2249.8|92
1618499000000|2021-04-15 15:03:20|2250.5|2250.2|2250.6|2250.3|2251|2250.7|2250.3|2250|46
1618499010000|2021-04-15 15:03:30|2250.8|2250.5|2249|2248.7|2250.8|2250.5|2248.8|2248.5|110
1618499020000|2021-04-15 15:03:40|2248.9|2248.6|2248.3|2248|2249.2|2248.9|2247.9|2247.6|143
1618499030000|2021-04-15 15:03:50|2248.5|2248.2|2248.7|2248.4|2249.2|2248.9|2248.5|2248.2|45
1618499040000|2021-04-15 15:04:00|2248.6|2248.3|2248.6|2248.3|2249.2|2248.9|2248.6|2248.3|39
1618499050000|2021-04-15 15:04:10|2248.5|2248.2|2248.2|2247.9|2248.8|2248.5|2248.2|2247.9|42
1618499060000|2021-04-15 15:04:20|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2248|2247.7|20
1618499070000|2021-04-15 15:04:30|2247.9|2247.6|2247.3|2247|2248.2|2247.9|2247|2246.7|89
1618499080000|2021-04-15 15:04:40|2247.2|2246.9|2248.4|2248.1|2248.4|2248.1|2247.1|2246.8|66
1618499090000|2021-04-15 15:04:50|2248.5|2248.2|2248.8|2248.5|2249.1|2248.8|2248.4|2248.1|32
1618499100000|2021-04-15 15:05:00|2248.6|2248.3|2248|2247.7|2248.6|2248.3|2248|2247.7|51
1618499110000|2021-04-15 15:05:10|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|34
1618499120000|2021-04-15 15:05:20|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|28
1618499130000|2021-04-15 15:05:30|2248.8|2248.5|2249.6|2249.3|2249.6|2249.3|2248.8|2248.5|15
1618499140000|2021-04-15 15:05:40|2249.7|2249.4|2250.4|2250.1|2250.5|2250.2|2249.7|2249.4|73
1618499150000|2021-04-15 15:05:50|2250.3|2250|2250.5|2250.2|2250.9|2250.6|2250.3|2250|104
1618499160000|2021-04-15 15:06:00|2250.8|2250.5|2251.2|2250.9|2251.2|2250.9|2250.1|2249.8|89
1618499170000|2021-04-15 15:06:10|2251.3|2251|2251.1|2250.8|2252.2|2251.9|2251.1|2250.8|81
1618499180000|2021-04-15 15:06:20|2251|2250.7|2251.1|2250.8|2251.5|2251.2|2251|2250.7|40
1618499190000|2021-04-15 15:06:30|2251.2|2250.9|2251.2|2250.9|2251.7|2251.4|2251|2250.7|33
1618499200000|2021-04-15 15:06:40|2251.1|2250.8|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|27
1618499210000|2021-04-15 15:06:50|2251|2250.7|2252|2251.7|2252|2251.7|2251|2250.7|39
1618499220000|2021-04-15 15:07:00|2251.9|2251.6|2250.9|2250.6|2251.9|2251.6|2250.8|2250.5|111
1618499230000|2021-04-15 15:07:10|2251.4|2251.1|2251.7|2251.4|2252.1|2251.8|2251.4|2251.1|47
1618499240000|2021-04-15 15:07:20|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|13
1618499250000|2021-04-15 15:07:30|2251.8|2251.5|2251.1|2250.8|2251.8|2251.5|2251.1|2250.8|31
1618499260000|2021-04-15 15:07:40|2251.2|2250.9|2251|2250.7|2251.4|2251.1|2250.9|2250.6|21
1618499270000|2021-04-15 15:07:50|2250.9|2250.6|2251|2250.7|2251.2|2250.9|2250.7|2250.4|26
1618499280000|2021-04-15 15:08:00|2250.9|2250.6|2251.5|2251.2|2251.6|2251.3|2250.8|2250.5|61
1618499290000|2021-04-15 15:08:10|2251.4|2251.1|2250.9|2250.6|2251.4|2251.1|2250.7|2250.4|38
1618499300000|2021-04-15 15:08:20|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2250.8|2250.5|23
1618499310000|2021-04-15 15:08:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|30
1618499320000|2021-04-15 15:08:40|2251.2|2250.9|2251.6|2251.3|2251.7|2251.4|2251.2|2250.9|39
1618499330000|2021-04-15 15:08:50|2251.5|2251.2|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|24
1618499340000|2021-04-15 15:09:00|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.1|2250.8|33
1618499350000|2021-04-15 15:09:10|2251.2|2250.9|2252|2251.7|2252|2251.7|2251.2|2250.9|53
1618499360000|2021-04-15 15:09:20|2251.8|2251.5|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|39
1618499370000|2021-04-15 15:09:30|2251.4|2251.1|2251.5|2251.2|2251.8|2251.5|2251.4|2251.1|10
1618499380000|2021-04-15 15:09:40|2251.6|2251.3|2251.4|2251.1|2251.8|2251.5|2251.2|2250.9|19
1618499390000|2021-04-15 15:09:50|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|38
1618499400000|2021-04-15 15:10:00|2251.2|2250.9|2250.6|2250.3|2251.2|2250.9|2250.4|2250.1|63
1618499410000|2021-04-15 15:10:10|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2249.7|2249.4|50
1618499420000|2021-04-15 15:10:20|2250|2249.7|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|55
1618499430000|2021-04-15 15:10:30|2249.7|2249.4|2250.3|2250|2250.3|2250|2249.7|2249.4|40
1618499440000|2021-04-15 15:10:40|2250.2|2249.9|2250.8|2250.5|2251|2250.7|2250.2|2249.9|34
1618499450000|2021-04-15 15:10:50|2251.2|2250.9|2250.7|2250.4|2251.5|2251.2|2250.7|2250.4|56
1618499460000|2021-04-15 15:11:00|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.2|2249.9|19
1618499470000|2021-04-15 15:11:10|2250.7|2250.4|2250|2249.7|2250.7|2250.4|2249.9|2249.6|22
1618499480000|2021-04-15 15:11:20|2249.9|2249.6|2248.9|2248.6|2249.9|2249.6|2248.9|2248.6|81
1618499490000|2021-04-15 15:11:30|2248.8|2248.5|2249.7|2249.4|2249.7|2249.4|2248.8|2248.5|29
1618499500000|2021-04-15 15:11:40|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.3|2249|19
1618499510000|2021-04-15 15:11:50|2249.2|2248.9|2248.6|2248.3|2249.3|2249|2248.6|2248.3|24
1618499520000|2021-04-15 15:12:00|2248.5|2248.2|2248|2247.7|2248.5|2248.2|2247.4|2247.1|145
1618499530000|2021-04-15 15:12:10|2248.2|2247.9|2248.6|2248.3|2248.6|2248.3|2247.9|2247.6|60
1618499540000|2021-04-15 15:12:20|2248.8|2248.5|2249.6|2249.3|2249.7|2249.4|2248.8|2248.5|50
1618499550000|2021-04-15 15:12:30|2249.5|2249.2|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|34
1618499560000|2021-04-15 15:12:40|2249.8|2249.5|2249.3|2249|2249.8|2249.5|2249.2|2248.9|27
1618499570000|2021-04-15 15:12:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|46
1618499580000|2021-04-15 15:13:00|2249.1|2248.8|2248.5|2248.2|2249.1|2248.8|2248.1|2247.8|128
1618499590000|2021-04-15 15:13:10|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.6|2248.3|10
1618499600000|2021-04-15 15:13:20|2249.1|2248.8|2249.9|2249.6|2250|2249.7|2249.1|2248.8|38
1618499610000|2021-04-15 15:13:30|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|13
1618499620000|2021-04-15 15:13:40|2249.9|2249.6|2249.8|2249.5|2250.3|2250|2249.7|2249.4|45
1618499630000|2021-04-15 15:13:50|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.1|2248.8|38
1618499640000|2021-04-15 15:14:00|2249.6|2249.3|2249.5|2249.2|2249.8|2249.5|2249.3|2249|18
1618499650000|2021-04-15 15:14:10|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.2|2248.9|12
1618499660000|2021-04-15 15:14:20|2249.5|2249.2|2249.7|2249.4|2249.8|2249.5|2249.3|2249|17
1618499670000|2021-04-15 15:14:30|2249.3|2249|2250.1|2249.8|2250.1|2249.8|2249.3|2249|17
1618499680000|2021-04-15 15:14:40|2250.3|2250|2250|2249.7|2250.6|2250.3|2250|2249.7|33
1618499690000|2021-04-15 15:14:50|2249.9|2249.6|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|18
1618499700000|2021-04-15 15:15:00|2249.8|2249.5|2248.4|2248.1|2249.8|2249.5|2248.4|2248.1|50
1618499710000|2021-04-15 15:15:10|2248.5|2248.2|2247.8|2247.5|2248.5|2248.2|2247.3|2247|138
1618499720000|2021-04-15 15:15:20|2247.7|2247.4|2248.4|2248.1|2248.9|2248.6|2247.7|2247.4|57
1618499730000|2021-04-15 15:15:30|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248|2247.7|36
1618499740000|2021-04-15 15:15:40|2248.3|2248|2248.1|2247.8|2248.7|2248.4|2248.1|2247.8|42
1618499750000|2021-04-15 15:15:50|2248.3|2248|2247.6|2247.3|2248.3|2248|2247.6|2247.3|17
1618499760000|2021-04-15 15:16:00|2247.4|2247.1|2248|2247.7|2248|2247.7|2247.3|2247|68
1618499770000|2021-04-15 15:16:10|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.3|2247|38
1618499780000|2021-04-15 15:16:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.6|2247.3|12
1618499790000|2021-04-15 15:16:30|2248.1|2247.8|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|22
1618499800000|2021-04-15 15:16:40|2248.4|2248.1|2247.9|2247.6|2248.6|2248.3|2247.9|2247.6|12
1618499810000|2021-04-15 15:16:50|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|10
1618499820000|2021-04-15 15:17:00|2248.1|2247.8|2247.9|2247.6|2248.2|2247.9|2247.7|2247.4|35
1618499830000|2021-04-15 15:17:10|2248|2247.7|2248.5|2248.2|2248.5|2248.2|2248|2247.7|9
1618499840000|2021-04-15 15:17:20|2248.4|2248.1|2249|2248.7|2249|2248.7|2248.3|2248|45
1618499850000|2021-04-15 15:17:30|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.3|2248|14
1618499860000|2021-04-15 15:17:40|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|17
1618499870000|2021-04-15 15:17:50|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|13
1618499880000|2021-04-15 15:18:00|2248.4|2248.1|2249|2248.7|2249|2248.7|2248.4|2248.1|19
1618499890000|2021-04-15 15:18:10|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|5
1618499900000|2021-04-15 15:18:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|28
1618499910000|2021-04-15 15:18:30|2248.9|2248.6|2248.1|2247.8|2248.9|2248.6|2248.1|2247.8|47
1618499920000|2021-04-15 15:18:40|2248.3|2248|2247.5|2247.2|2248.3|2248|2247.4|2247.1|82
1618499930000|2021-04-15 15:18:50|2247.6|2247.3|2246.6|2246.3|2247.7|2247.4|2246.6|2246.3|125
1618499940000|2021-04-15 15:19:00|2246.5|2246.2|2246|2245.7|2246.5|2246.2|2245.8|2245.5|83
1618499950000|2021-04-15 15:19:10|2246.1|2245.8|2246.6|2246.3|2246.8|2246.5|2246.1|2245.8|63
1618499960000|2021-04-15 15:19:20|2246.9|2246.6|2247.5|2247.2|2247.9|2247.6|2246.8|2246.5|50
1618499970000|2021-04-15 15:19:30|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.2|2246.9|27
1618499980000|2021-04-15 15:19:40|2247|2246.7|2246.9|2246.6|2247.3|2247|2246.9|2246.6|8
1618499990000|2021-04-15 15:19:50|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.5|2246.2|9
1618500000000|2021-04-15 15:20:00|2246.8|2246.5|2247.1|2246.8|2247.4|2247.1|2246.7|2246.4|61
1618500010000|2021-04-15 15:20:10|2247.3|2247|2246.7|2246.4|2247.3|2247|2246.7|2246.4|13
1618500020000|2021-04-15 15:20:20|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2246.8|2246.5|53
1618500030000|2021-04-15 15:20:30|2247.1|2246.8|2247.5|2247.2|2247.6|2247.3|2247|2246.7|49
1618500040000|2021-04-15 15:20:40|2247.4|2247.1|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|11
1618500050000|2021-04-15 15:20:50|2247.3|2247|2247.5|2247.2|2247.6|2247.3|2247.3|2247|10
1618500060000|2021-04-15 15:21:00|2247.3|2247|2246.6|2246.3|2247.3|2247|2246.6|2246.3|25
1618500070000|2021-04-15 15:21:10|2246.7|2246.4|2246.4|2246.1|2246.8|2246.5|2246.2|2245.9|34
1618500080000|2021-04-15 15:21:20|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|157
1618500090000|2021-04-15 15:21:30|2247.1|2246.8|2246.5|2246.2|2247.1|2246.8|2246.3|2246|33
1618500100000|2021-04-15 15:21:40|2246.6|2246.3|2246|2245.7|2246.7|2246.4|2246|2245.7|19
1618500110000|2021-04-15 15:21:50|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|14
1618500120000|2021-04-15 15:22:00|2246.6|2246.3|2246.3|2246|2246.7|2246.4|2246.1|2245.8|40
1618500130000|2021-04-15 15:22:10|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|23
1618500140000|2021-04-15 15:22:20|2246.1|2245.8|2245.1|2244.8|2246.1|2245.8|2245.1|2244.8|60
1618500150000|2021-04-15 15:22:30|2245.3|2245|2246.1|2245.8|2246.1|2245.8|2245.3|2245|45
1618500160000|2021-04-15 15:22:40|2245.9|2245.6|2246.4|2246.1|2246.4|2246.1|2245.9|2245.6|25
1618500170000|2021-04-15 15:22:50|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246|2245.7|20
1618500180000|2021-04-15 15:23:00|2246.5|2246.2|2247.1|2246.8|2247.1|2246.8|2246.4|2246.1|41
1618500190000|2021-04-15 15:23:10|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|20
1618500200000|2021-04-15 15:23:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|13
1618500210000|2021-04-15 15:23:30|2247|2246.7|2247.2|2246.9|2247.4|2247.1|2247|2246.7|14
1618500220000|2021-04-15 15:23:40|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.7|2246.4|14
1618500230000|2021-04-15 15:23:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.5|2246.2|10
1618500240000|2021-04-15 15:24:00|2246.7|2246.4|2246.9|2246.6|2247.1|2246.8|2246.7|2246.4|21
1618500250000|2021-04-15 15:24:10|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.7|2246.4|19
1618500260000|2021-04-15 15:24:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|15
1618500270000|2021-04-15 15:24:30|2246.5|2246.2|2246.3|2246|2246.8|2246.5|2246.3|2246|37
1618500280000|2021-04-15 15:24:40|2246.4|2246.1|2246.9|2246.6|2246.9|2246.6|2246.4|2246.1|19
1618500290000|2021-04-15 15:24:50|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|13
1618500300000|2021-04-15 15:25:00|2247|2246.7|2246.3|2246|2247.2|2246.9|2246.3|2246|42
1618500310000|2021-04-15 15:25:10|2246.4|2246.1|2246.2|2245.9|2246.5|2246.2|2245.7|2245.4|41
1618500320000|2021-04-15 15:25:20|2246.1|2245.8|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|25
1618500330000|2021-04-15 15:25:30|||||||||33
1618500340000|2021-04-15 15:25:40|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246|2245.7|24
1618500350000|2021-04-15 15:25:50|2246.2|2245.9|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|49
1618500360000|2021-04-15 15:26:00|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.1|2245.8|20
1618500370000|2021-04-15 15:26:10|2246.2|2245.9|2245.9|2245.6|2246.4|2246.1|2245.7|2245.4|60
1618500380000|2021-04-15 15:26:20|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|24
1618500390000|2021-04-15 15:26:30|2246|2245.7|2247|2246.7|2247|2246.7|2246|2245.7|45
1618500400000|2021-04-15 15:26:40|2247.1|2246.8|2247|2246.7|2247.4|2247.1|2247|2246.7|25
1618500410000|2021-04-15 15:26:50|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|25
1618500420000|2021-04-15 15:27:00|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2246.9|2246.6|35
1618500430000|2021-04-15 15:27:10|2247.6|2247.3|2247.5|2247.2|2247.9|2247.6|2247.4|2247.1|124
1618500440000|2021-04-15 15:27:20|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|314
1618500450000|2021-04-15 15:27:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.3|2247|220
1618500460000|2021-04-15 15:27:40|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|48
1618500470000|2021-04-15 15:27:50|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|22
1618500480000|2021-04-15 15:28:00|2247.5|2247.2|2248.2|2247.9|2248.5|2248.2|2247.5|2247.2|101
1618500490000|2021-04-15 15:28:10|2248.1|2247.8|2248.3|2248|2248.6|2248.3|2248.1|2247.8|100
1618500500000|2021-04-15 15:28:20|2248.1|2247.8|2248.8|2248.5|2248.8|2248.5|2247.9|2247.6|49
1618500510000|2021-04-15 15:28:30|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.3|2248|31
1618500520000|2021-04-15 15:28:40|2248.3|2248|2248|2247.7|2248.4|2248.1|2248|2247.7|41
1618500530000|2021-04-15 15:28:50|2248.2|2247.9|2247.4|2247.1|2248.3|2248|2247.2|2246.9|43
1618500540000|2021-04-15 15:29:00|2247.3|2247|2247.3|2247|2247.3|2247|2247|2246.7|17
1618500550000|2021-04-15 15:29:10|2246.9|2246.6|2246.5|2246.2|2247|2246.7|2246.4|2246.1|51
1618500560000|2021-04-15 15:29:20|2246.4|2246.1|2246|2245.7|2246.6|2246.3|2246|2245.7|17
1618500570000|2021-04-15 15:29:30|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|58
1618500580000|2021-04-15 15:29:40|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|10
1618500590000|2021-04-15 15:29:50|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|6
1618500600000|2021-04-15 15:30:00|2246.6|2246.3|2246.3|2246|2246.8|2246.5|2245.9|2245.6|76
1618500610000|2021-04-15 15:30:10|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246|2245.7|45
1618500620000|2021-04-15 15:30:20|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|25
1618500630000|2021-04-15 15:30:30|2246.5|2246.2|2247.7|2247.4|2247.7|2247.4|2246.5|2246.2|47
1618500640000|2021-04-15 15:30:40|2247.9|2247.6|2247.9|2247.6|2248.2|2247.9|2247.6|2247.3|70
1618500650000|2021-04-15 15:30:50|2247.7|2247.4|2248.4|2248.1|2248.6|2248.3|2247.7|2247.4|47
1618500660000|2021-04-15 15:31:00|2248.2|2247.9|2247.5|2247.2|2248.3|2248|2247.5|2247.2|61
1618500670000|2021-04-15 15:31:10|2247.3|2247|2246.9|2246.6|2247.4|2247.1|2246.7|2246.4|64
1618500680000|2021-04-15 15:31:20|2246.8|2246.5|2246.8|2246.5|2247|2246.7|2246.6|2246.3|32
1618500690000|2021-04-15 15:31:30|2246.5|2246.2|2246.2|2245.9|2246.7|2246.4|2245.9|2245.6|212
1618500700000|2021-04-15 15:31:40|2246.3|2246|2246.5|2246.2|2246.7|2246.4|2246.3|2246|49
1618500710000|2021-04-15 15:31:50|2246.7|2246.4|2247.4|2247.1|2247.4|2247.1|2246.7|2246.4|60
1618500720000|2021-04-15 15:32:00|2247.3|2247|2247.7|2247.4|2247.7|2247.4|2247.3|2247|25
1618500730000|2021-04-15 15:32:10|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|19
1618500740000|2021-04-15 15:32:20|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|15
1618500750000|2021-04-15 15:32:30|2247.7|2247.4|2248.5|2248.2|2248.6|2248.3|2247.7|2247.4|54
1618500760000|2021-04-15 15:32:40|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2247.3|2247|414
1618500770000|2021-04-15 15:32:50|2248.3|2248|2249.1|2248.8|2249.1|2248.8|2248.1|2247.8|79
1618500780000|2021-04-15 15:33:00|2249.3|2249|2249|2248.7|2249.4|2249.1|2249|2248.7|112
1618500790000|2021-04-15 15:33:10|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.8|2248.5|51
1618500800000|2021-04-15 15:33:20|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.2|2248.9|18
1618500810000|2021-04-15 15:33:30|2249.1|2248.8|2249|2248.7|2249.6|2249.3|2249|2248.7|24
1618500820000|2021-04-15 15:33:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|15
1618500830000|2021-04-15 15:33:50|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|36
1618500840000|2021-04-15 15:34:00|2249.4|2249.1|2248.7|2248.4|2249.6|2249.3|2248.7|2248.4|45
1618500850000|2021-04-15 15:34:10|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|14
1618500860000|2021-04-15 15:34:20|2249|2248.7|2249|2248.7|2249.2|2248.9|2248.9|2248.6|18
1618500870000|2021-04-15 15:34:30|2249.1|2248.8|2249.3|2249|2249.6|2249.3|2248.9|2248.6|22
1618500880000|2021-04-15 15:34:40|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249.3|2249|7
1618500890000|2021-04-15 15:34:50|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|15
1618500900000|2021-04-15 15:35:00|2250|2249.7|2250.3|2250|2250.5|2250.2|2249.9|2249.6|59
1618500910000|2021-04-15 15:35:10|2250.5|2250.2|2250.8|2250.5|2250.9|2250.6|2250.4|2250.1|57
1618500920000|2021-04-15 15:35:20|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.5|2250.2|35
1618500930000|2021-04-15 15:35:30|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|62
1618500940000|2021-04-15 15:35:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.3|2250|60
1618500950000|2021-04-15 15:35:50|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.3|2250|46
1618500960000|2021-04-15 15:36:00|2250.7|2250.4|2251.5|2251.2|2251.5|2251.2|2250.4|2250.1|66
1618500970000|2021-04-15 15:36:10|2251.6|2251.3|2251.9|2251.6|2252.1|2251.8|2251.5|2251.2|58
1618500980000|2021-04-15 15:36:20|2251.8|2251.5|2251.8|2251.5|2252|2251.7|2251.8|2251.5|25
1618500990000|2021-04-15 15:36:30|2251.9|2251.6|2251.3|2251|2251.9|2251.6|2251|2250.7|188
1618501000000|2021-04-15 15:36:40|2251.4|2251.1|2250.8|2250.5|2251.4|2251.1|2250.8|2250.5|15
1618501010000|2021-04-15 15:36:50|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.7|2250.4|18
1618501020000|2021-04-15 15:37:00|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|28
1618501030000|2021-04-15 15:37:10|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.3|2250|41
1618501040000|2021-04-15 15:37:20|2250.9|2250.6|2250.6|2250.3|2251|2250.7|2250.5|2250.2|22
1618501050000|2021-04-15 15:37:30|2250.5|2250.2|2251.1|2250.8|2251.1|2250.8|2250.5|2250.2|12
1618501060000|2021-04-15 15:37:40|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|48
1618501070000|2021-04-15 15:37:50|2252|2251.7|2252|2251.7|2252.3|2252|2251.8|2251.5|49
1618501080000|2021-04-15 15:38:00|2251.9|2251.6|2252.6|2252.3|2252.6|2252.3|2251.9|2251.6|45
1618501090000|2021-04-15 15:38:10|2252.8|2252.5|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|28
1618501100000|2021-04-15 15:38:20|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.6|2252.3|47
1618501110000|2021-04-15 15:38:30|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|15
1618501120000|2021-04-15 15:38:40|2252.9|2252.6|2253.2|2252.9|2253.5|2253.2|2252.9|2252.6|94
1618501130000|2021-04-15 15:38:50|2253|2252.7|2253.5|2253.2|2253.5|2253.2|2252.8|2252.5|60
1618501140000|2021-04-15 15:39:00|2253.3|2253|2253.8|2253.5|2253.8|2253.5|2253.2|2252.9|82
1618501150000|2021-04-15 15:39:10|2253.9|2253.6|2253.7|2253.4|2254.1|2253.8|2253.6|2253.3|65
1618501160000|2021-04-15 15:39:20|2253.8|2253.5|2254|2253.7|2254.1|2253.8|2253.8|2253.5|25
1618501170000|2021-04-15 15:39:30|2253.8|2253.5|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|15
1618501180000|2021-04-15 15:39:40|2254|2253.7|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|50
1618501190000|2021-04-15 15:39:50|2253.4|2253.1|2252.7|2252.4|2253.4|2253.1|2252.6|2252.3|54
1618501200000|2021-04-15 15:40:00|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.6|2252.3|32
1618501210000|2021-04-15 15:40:10|2252.5|2252.2|2253|2252.7|2253.3|2253|2252.4|2252.1|24
1618501220000|2021-04-15 15:40:20|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.5|2252.2|16
1618501230000|2021-04-15 15:40:30|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|18
1618501240000|2021-04-15 15:40:40|2252.6|2252.3|2252.7|2252.4|2253|2252.7|2252.6|2252.3|60
1618501250000|2021-04-15 15:40:50|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|29
1618501260000|2021-04-15 15:41:00|2252.2|2251.9|2251.7|2251.4|2252.2|2251.9|2251.7|2251.4|64
1618501270000|2021-04-15 15:41:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|6
1618501280000|2021-04-15 15:41:20|2251.5|2251.2|2252.2|2251.9|2252.5|2252.2|2251.5|2251.2|38
1618501290000|2021-04-15 15:41:30|2252.4|2252.1|2252.1|2251.8|2252.6|2252.3|2252.1|2251.8|23
1618501300000|2021-04-15 15:41:40|2252.5|2252.2|2252|2251.7|2252.5|2252.2|2251.9|2251.6|57
1618501310000|2021-04-15 15:41:50|2251.8|2251.5|2251.9|2251.6|2252.2|2251.9|2251.8|2251.5|29
1618501320000|2021-04-15 15:42:00|2251.8|2251.5|2252.4|2252.1|2252.5|2252.2|2251.8|2251.5|28
1618501330000|2021-04-15 15:42:10|2252.3|2252|2252|2251.7|2252.4|2252.1|2252|2251.7|14
1618501340000|2021-04-15 15:42:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|9
1618501350000|2021-04-15 15:42:30|2252.4|2252.1|2252.6|2252.3|2252.8|2252.5|2252.4|2252.1|13
1618501360000|2021-04-15 15:42:40|2252.8|2252.5|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|27
1618501370000|2021-04-15 15:42:50|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|15
1618501380000|2021-04-15 15:43:00|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|9
1618501390000|2021-04-15 15:43:10|2252.9|2252.6|2252.4|2252.1|2252.9|2252.6|2252.3|2252|459
1618501400000|2021-04-15 15:43:20|2252.3|2252|2252.8|2252.5|2253|2252.7|2252.3|2252|41
1618501410000|2021-04-15 15:43:30|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.7|2252.4|16
1618501420000|2021-04-15 15:43:40|2252.5|2252.2|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|17
1618501430000|2021-04-15 15:43:50|2252.4|2252.1|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|10
1618501440000|2021-04-15 15:44:00|2253|2252.7|2253.8|2253.5|2253.8|2253.5|2253|2252.7|43
1618501450000|2021-04-15 15:44:10|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.6|2253.3|96
1618501460000|2021-04-15 15:44:20|2253.8|2253.5|2254.3|2254|2254.3|2254|2253.8|2253.5|75
1618501470000|2021-04-15 15:44:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|56
1618501480000|2021-04-15 15:44:40|2254.2|2253.9|2254.3|2254|2254.7|2254.4|2254.2|2253.9|21
1618501490000|2021-04-15 15:44:50|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2253.8|2253.5|43
1618501500000|2021-04-15 15:45:00|2253.9|2253.6|2254.5|2254.2|2254.6|2254.3|2253.8|2253.5|29
1618501510000|2021-04-15 15:45:10|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|30
1618501520000|2021-04-15 15:45:20|2254.5|2254.2|2254.4|2254.1|2254.8|2254.5|2254.2|2253.9|91
1618501530000|2021-04-15 15:45:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|22
1618501540000|2021-04-15 15:45:40|2254.3|2254|2254.3|2254|2254.3|2254|2254|2253.7|59
1618501550000|2021-04-15 15:45:50|2254.5|2254.2|2253.6|2253.3|2254.5|2254.2|2253.6|2253.3|42
1618501560000|2021-04-15 15:46:00|2253.8|2253.5|2254.2|2253.9|2254.3|2254|2253.8|2253.5|63
1618501570000|2021-04-15 15:46:10|2254.3|2254|2254.3|2254|2254.5|2254.2|2254.2|2253.9|103
1618501580000|2021-04-15 15:46:20|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.3|2254|45
1618501590000|2021-04-15 15:46:30|2254.8|2254.5|2255.8|2255.5|2255.9|2255.6|2254.8|2254.5|250
1618501600000|2021-04-15 15:46:40|2255.6|2255.3|2255.9|2255.6|2256.2|2255.9|2255.6|2255.3|63
1618501610000|2021-04-15 15:46:50|2255.7|2255.4|2256.2|2255.9|2256.2|2255.9|2255.6|2255.3|34
1618501620000|2021-04-15 15:47:00|2256.1|2255.8|2256.5|2256.2|2256.7|2256.4|2256.1|2255.8|118
1618501630000|2021-04-15 15:47:10|2256.6|2256.3|2256.1|2255.8|2256.7|2256.4|2256|2255.7|108
1618501640000|2021-04-15 15:47:20|2256.2|2255.9|2255.7|2255.4|2256.2|2255.9|2255.6|2255.3|92
1618501650000|2021-04-15 15:47:30|2255.4|2255.1|2255.9|2255.6|2256.1|2255.8|2255.2|2254.9|76
1618501660000|2021-04-15 15:47:40|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.6|2255.3|69
1618501670000|2021-04-15 15:47:50|2255.7|2255.4|2255.5|2255.2|2255.9|2255.6|2255.4|2255.1|34
1618501680000|2021-04-15 15:48:00|2255.6|2255.3|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|28
1618501690000|2021-04-15 15:48:10|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|20
1618501700000|2021-04-15 15:48:20|2255.4|2255.1|2256.1|2255.8|2256.1|2255.8|2255|2254.7|90
1618501710000|2021-04-15 15:48:30|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|36
1618501720000|2021-04-15 15:48:40|2256.1|2255.8|2256|2255.7|2256.3|2256|2256|2255.7|18
1618501730000|2021-04-15 15:48:50|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|12
1618501740000|2021-04-15 15:49:00|2255.8|2255.5|2255.2|2254.9|2255.8|2255.5|2255.2|2254.9|37
1618501750000|2021-04-15 15:49:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255|2254.7|21
1618501760000|2021-04-15 15:49:20|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|15
1618501770000|2021-04-15 15:49:30|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|19
1618501780000|2021-04-15 15:49:40|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|3
1618501790000|2021-04-15 15:49:50|2254.7|2254.4|2255.4|2255.1|2255.7|2255.4|2254.7|2254.4|26
1618501800000|2021-04-15 15:50:00|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|40
1618501810000|2021-04-15 15:50:10|2255.8|2255.5|2256.2|2255.9|2256.3|2256|2255.8|2255.5|34
1618501820000|2021-04-15 15:50:20|2256|2255.7|2256|2255.7|2256|2255.7|2255.8|2255.5|31
1618501830000|2021-04-15 15:50:30|2256.1|2255.8|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|26
1618501840000|2021-04-15 15:50:40|2255.6|2255.3|2256.1|2255.8|2256.2|2255.9|2255.6|2255.3|16
1618501850000|2021-04-15 15:50:50|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|36
1618501860000|2021-04-15 15:51:00|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|23
1618501870000|2021-04-15 15:51:10|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|24
1618501880000|2021-04-15 15:51:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|24
1618501890000|2021-04-15 15:51:30|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|32
1618501900000|2021-04-15 15:51:40|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|26
1618501910000|2021-04-15 15:51:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|6
1618501920000|2021-04-15 15:52:00|2255.7|2255.4|2255.1|2254.8|2255.8|2255.5|2255|2254.7|58
1618501930000|2021-04-15 15:52:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255|2254.7|31
1618501940000|2021-04-15 15:52:20|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2254.9|2254.6|25
1618501950000|2021-04-15 15:52:30|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|6
1618501960000|2021-04-15 15:52:40|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|14
1618501970000|2021-04-15 15:52:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|25
1618501980000|2021-04-15 15:53:00|2255.3|2255|2255.3|2255|2255.4|2255.1|2255|2254.7|13
1618501990000|2021-04-15 15:53:10|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|23
1618502000000|2021-04-15 15:53:20|2255.9|2255.6|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|21
1618502010000|2021-04-15 15:53:30|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|10
1618502020000|2021-04-15 15:53:40|2255.8|2255.5|2255.4|2255.1|2255.8|2255.5|2255.2|2254.9|24
1618502030000|2021-04-15 15:53:50|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|2
1618502040000|2021-04-15 15:54:00|2255.4|2255.1|2255.9|2255.6|2256.1|2255.8|2255.4|2255.1|25
1618502050000|2021-04-15 15:54:10|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|8
1618502060000|2021-04-15 15:54:20|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|15
1618502070000|2021-04-15 15:54:30|2256.1|2255.8|2256.6|2256.3|2256.6|2256.3|2255.9|2255.6|12
1618502080000|2021-04-15 15:54:40|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|20
1618502090000|2021-04-15 15:54:50|2256.5|2256.2|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|34
1618502100000|2021-04-15 15:55:00|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.7|2256.4|24
1618502110000|2021-04-15 15:55:10|2257.1|2256.8|2257|2256.7|2257.4|2257.1|2257|2256.7|98
1618502120000|2021-04-15 15:55:20|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.6|2256.3|138
1618502130000|2021-04-15 15:55:30|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|198
1618502140000|2021-04-15 15:55:40|2256.7|2256.4|2256.6|2256.3|2256.9|2256.6|2256.5|2256.2|90
1618502150000|2021-04-15 15:55:50|2256.5|2256.2|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|78
1618502160000|2021-04-15 15:56:00|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|136
1618502170000|2021-04-15 15:56:10|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.7|2256.4|55
1618502180000|2021-04-15 15:56:20|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|9
1618502190000|2021-04-15 15:56:30|2256.7|2256.4|2256.1|2255.8|2256.7|2256.4|2255.8|2255.5|187
1618502200000|2021-04-15 15:56:40|2256.2|2255.9|2256.1|2255.8|2256.4|2256.1|2255.9|2255.6|246
1618502210000|2021-04-15 15:56:50|2256|2255.7|2256.2|2255.9|2256.3|2256|2255.9|2255.6|108
1618502220000|2021-04-15 15:57:00|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2255.8|2255.5|190
1618502230000|2021-04-15 15:57:10|2255.8|2255.5|2254.8|2254.5|2255.8|2255.5|2254.8|2254.5|99
1618502240000|2021-04-15 15:57:20|2254.9|2254.6|2255.6|2255.3|2255.7|2255.4|2254.9|2254.6|43
1618502250000|2021-04-15 15:57:30|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|9
1618502260000|2021-04-15 15:57:40|2255|2254.7|2255.2|2254.9|2255.3|2255|2254.9|2254.6|22
1618502270000|2021-04-15 15:57:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|13
1618502280000|2021-04-15 15:58:00|2255.7|2255.4|2256.1|2255.8|2256.2|2255.9|2255.5|2255.2|34
1618502290000|2021-04-15 15:58:10|2256|2255.7|2256.4|2256.1|2256.5|2256.2|2256|2255.7|63
1618502300000|2021-04-15 15:58:20|2256.3|2256|2256.1|2255.8|2256.4|2256.1|2255.9|2255.6|18
1618502310000|2021-04-15 15:58:30|2256.2|2255.9|2256|2255.7|2256.3|2256|2255.9|2255.6|186
1618502320000|2021-04-15 15:58:40|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|58
1618502330000|2021-04-15 15:58:50|2255.9|2255.6|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|74
1618502340000|2021-04-15 15:59:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|90
1618502350000|2021-04-15 15:59:10|2256.2|2255.9|2256.3|2256|2256.5|2256.2|2256.2|2255.9|119
1618502360000|2021-04-15 15:59:20|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.3|2256|91
1618502370000|2021-04-15 15:59:30|2256.7|2256.4|2256.2|2255.9|2256.7|2256.4|2256.1|2255.8|218
1618502380000|2021-04-15 15:59:40|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|184
1618502390000|2021-04-15 15:59:50|2256|2255.7|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|50
1618502400000|2021-04-15 16:00:00|2255.5|2255.2|2255.8|2255.5|2256|2255.7|2255.5|2255.2|86
1618502410000|2021-04-15 16:00:10|2255.7|2255.4|2254.6|2254.3|2255.7|2255.4|2254.6|2254.3|116
1618502420000|2021-04-15 16:00:20|2254.4|2254.1|2254.3|2254|2255|2254.7|2254.3|2254|109
1618502430000|2021-04-15 16:00:30|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2253.9|2253.6|87
1618502440000|2021-04-15 16:00:40|2254.2|2253.9|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|46
1618502450000|2021-04-15 16:00:50|2253.9|2253.6|2253.8|2253.5|2254.1|2253.8|2253.6|2253.3|90
1618502460000|2021-04-15 16:01:00|2253.7|2253.4|2253.5|2253.2|2254|2253.7|2253.5|2253.2|76
1618502470000|2021-04-15 16:01:10|2253.7|2253.4|2252.4|2252.1|2253.8|2253.5|2252.3|2252|133
1618502480000|2021-04-15 16:01:20|2252.3|2252|2252.2|2251.9|2252.7|2252.4|2252.1|2251.8|61
1618502490000|2021-04-15 16:01:30|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2251.9|2251.6|69
1618502500000|2021-04-15 16:01:40|2252.4|2252.1|2251.8|2251.5|2252.5|2252.2|2251.8|2251.5|95
1618502510000|2021-04-15 16:01:50|2252|2251.7|2251.3|2251|2252|2251.7|2251.1|2250.8|122
1618502520000|2021-04-15 16:02:00|2251.2|2250.9|2252.7|2252.4|2253.1|2252.8|2251.1|2250.8|118
1618502530000|2021-04-15 16:02:10|2252.8|2252.5|2253|2252.7|2253.2|2252.9|2252.8|2252.5|60
1618502540000|2021-04-15 16:02:20|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.5|2252.2|15
1618502550000|2021-04-15 16:02:30|2252.7|2252.4|2253|2252.7|2253.2|2252.9|2252.5|2252.2|15
1618502560000|2021-04-15 16:02:40|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|16
1618502570000|2021-04-15 16:02:50|2253.1|2252.8|2252.4|2252.1|2253.1|2252.8|2252.1|2251.8|73
1618502580000|2021-04-15 16:03:00|2252.3|2252|2252.5|2252.2|2252.9|2252.6|2252.3|2252|52
1618502590000|2021-04-15 16:03:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|16
1618502600000|2021-04-15 16:03:20|2252.9|2252.6|2253.2|2252.9|2253.3|2253|2252.9|2252.6|60
1618502610000|2021-04-15 16:03:30|2253.3|2253|2252.7|2252.4|2253.5|2253.2|2252.7|2252.4|39
1618502620000|2021-04-15 16:03:40|2252.6|2252.3|2251.8|2251.5|2252.6|2252.3|2251.8|2251.5|57
1618502630000|2021-04-15 16:03:50|2251.9|2251.6|2252.6|2252.3|2252.6|2252.3|2251.6|2251.3|66
1618502640000|2021-04-15 16:04:00|2252.5|2252.2|2253|2252.7|2253.1|2252.8|2252.5|2252.2|38
1618502650000|2021-04-15 16:04:10|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|28
1618502660000|2021-04-15 16:04:20|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2252.8|2252.5|28
1618502670000|2021-04-15 16:04:30|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|22
1618502680000|2021-04-15 16:04:40|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|19
1618502690000|2021-04-15 16:04:50|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|17
1618502700000|2021-04-15 16:05:00|2252.8|2252.5|2253|2252.7|2253.3|2253|2252.8|2252.5|32
1618502710000|2021-04-15 16:05:10|2252.9|2252.6|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|55
1618502720000|2021-04-15 16:05:20|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|34
1618502730000|2021-04-15 16:05:30|2252.6|2252.3|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|26
1618502740000|2021-04-15 16:05:40|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|14
1618502750000|2021-04-15 16:05:50|2252.7|2252.4|2251.9|2251.6|2252.7|2252.4|2251.9|2251.6|28
1618502760000|2021-04-15 16:06:00|2252|2251.7|2252.5|2252.2|2252.6|2252.3|2252|2251.7|24
1618502770000|2021-04-15 16:06:10|2252.3|2252|2252.5|2252.2|2252.7|2252.4|2252.2|2251.9|44
1618502780000|2021-04-15 16:06:20|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|21
1618502790000|2021-04-15 16:06:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|23
1618502800000|2021-04-15 16:06:40|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|13
1618502810000|2021-04-15 16:06:50|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|20
1618502820000|2021-04-15 16:07:00|2252.9|2252.6|2253.2|2252.9|2253.6|2253.3|2252.9|2252.6|26
1618502830000|2021-04-15 16:07:10|2253.1|2252.8|2253.4|2253.1|2253.6|2253.3|2253.1|2252.8|23
1618502840000|2021-04-15 16:07:20|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.2|2252.9|36
1618502850000|2021-04-15 16:07:30|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|6
1618502860000|2021-04-15 16:07:40|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|17
1618502870000|2021-04-15 16:07:50|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.7|2253.4|50
1618502880000|2021-04-15 16:08:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.3|2254|55
1618502890000|2021-04-15 16:08:10|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|60
1618502900000|2021-04-15 16:08:20|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|64
1618502910000|2021-04-15 16:08:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|6
1618502920000|2021-04-15 16:08:40|2254.2|2253.9|2253.9|2253.6|2254.4|2254.1|2253.9|2253.6|17
1618502930000|2021-04-15 16:08:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|5
1618502940000|2021-04-15 16:09:00|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.4|2253.1|36
1618502950000|2021-04-15 16:09:10|2253.8|2253.5|2253.8|2253.5|2254.1|2253.8|2253.7|2253.4|27
1618502960000|2021-04-15 16:09:20|2253.9|2253.6|2253|2252.7|2253.9|2253.6|2252.9|2252.6|43
1618502970000|2021-04-15 16:09:30|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.4|2252.1|68
1618502980000|2021-04-15 16:09:40|2252.5|2252.2|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|52
1618502990000|2021-04-15 16:09:50|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|19
1618503000000|2021-04-15 16:10:00|2252.4|2252.1|2252|2251.7|2252.5|2252.2|2251.9|2251.6|57
1618503010000|2021-04-15 16:10:10|2252.1|2251.8|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|64
1618503020000|2021-04-15 16:10:20|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251.3|2251|37
1618503030000|2021-04-15 16:10:30|2251.6|2251.3|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|24
1618503040000|2021-04-15 16:10:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.3|2251|18
1618503050000|2021-04-15 16:10:50|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251.1|2250.8|19
1618503060000|2021-04-15 16:11:00|2251.2|2250.9|2251|2250.7|2251.3|2251|2250.6|2250.3|92
1618503070000|2021-04-15 16:11:10|2250.8|2250.5|2250.1|2249.8|2250.8|2250.5|2249.9|2249.6|115
1618503080000|2021-04-15 16:11:20|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|25
1618503090000|2021-04-15 16:11:30|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|34
1618503100000|2021-04-15 16:11:40|2250.6|2250.3|2249.9|2249.6|2250.7|2250.4|2249.9|2249.6|57
1618503110000|2021-04-15 16:11:50|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.8|2249.5|201
1618503120000|2021-04-15 16:12:00|2249.9|2249.6|2250.3|2250|2250.6|2250.3|2249.9|2249.6|103
1618503130000|2021-04-15 16:12:10|2250.4|2250.1|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|25
1618503140000|2021-04-15 16:12:20|2250.3|2250|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|27
1618503150000|2021-04-15 16:12:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|27
1618503160000|2021-04-15 16:12:40|2250.4|2250.1|2249.9|2249.6|2250.4|2250.1|2249.9|2249.6|21
1618503170000|2021-04-15 16:12:50|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|26
1618503180000|2021-04-15 16:13:00|2250.3|2250|2250.3|2250|2250.3|2250|2250|2249.7|17
1618503190000|2021-04-15 16:13:10|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|11
1618503200000|2021-04-15 16:13:20|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2251|2250.7|59
1618503210000|2021-04-15 16:13:30|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|25
1618503220000|2021-04-15 16:13:40|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|23
1618503230000|2021-04-15 16:13:50|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|14
1618503240000|2021-04-15 16:14:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|13
1618503250000|2021-04-15 16:14:10|2251.7|2251.4|2251|2250.7|2251.7|2251.4|2251|2250.7|36
1618503260000|2021-04-15 16:14:20|2250.9|2250.6|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|12
1618503270000|2021-04-15 16:14:30|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|9
1618503280000|2021-04-15 16:14:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|13
1618503290000|2021-04-15 16:14:50|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.1|2250.8|7
1618503300000|2021-04-15 16:15:00|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|18
1618503310000|2021-04-15 16:15:10|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|8
1618503320000|2021-04-15 16:15:20|||||||||7
1618503330000|2021-04-15 16:15:30|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|11
1618503340000|2021-04-15 16:15:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|8
1618503350000|2021-04-15 16:15:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|25
1618503360000|2021-04-15 16:16:00|2251.7|2251.4|2252.3|2252|2252.5|2252.2|2251.7|2251.4|108
1618503370000|2021-04-15 16:16:10|2252.2|2251.9|2251.7|2251.4|2252.2|2251.9|2251.6|2251.3|40
1618503380000|2021-04-15 16:16:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|17
1618503390000|2021-04-15 16:16:30|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|15
1618503400000|2021-04-15 16:16:40|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2251.8|2251.5|16
1618503410000|2021-04-15 16:16:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|7
1618503420000|2021-04-15 16:17:00|2252.2|2251.9|2252.7|2252.4|2252.8|2252.5|2252.2|2251.9|14
1618503430000|2021-04-15 16:17:10|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|6
1618503440000|2021-04-15 16:17:20|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|2
1618503450000|2021-04-15 16:17:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|7
1618503460000|2021-04-15 16:17:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|5
1618503470000|2021-04-15 16:17:50|2252.2|2251.9|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|4
1618503480000|2021-04-15 16:18:00|2252.5|2252.2|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|8
1618503490000|2021-04-15 16:18:10|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|2
1618503500000|2021-04-15 16:18:20|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|17
1618503510000|2021-04-15 16:18:30|2252.2|2251.9|2252.6|2252.3|2252.7|2252.4|2252.2|2251.9|19
1618503520000|2021-04-15 16:18:40|2252.7|2252.4|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|17
1618503530000|2021-04-15 16:18:50|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|11
1618503540000|2021-04-15 16:19:00|2252.6|2252.3|2252.3|2252|2252.7|2252.4|2252.3|2252|12
1618503550000|2021-04-15 16:19:10|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|8
1618503560000|2021-04-15 16:19:20|2252.6|2252.3|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|15
1618503570000|2021-04-15 16:19:30|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|11
1618503580000|2021-04-15 16:19:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|9
1618503590000|2021-04-15 16:19:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|26
1618503600000|2021-04-15 16:20:00|||||||||7
1618503610000|2021-04-15 16:20:10|2252.4|2252.1|2251|2250.7|2252.4|2252.1|2251|2250.7|44
1618503620000|2021-04-15 16:20:20|2250.8|2250.5|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|48
1618503630000|2021-04-15 16:20:30|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|23
1618503640000|2021-04-15 16:20:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.1|2250.8|9
1618503650000|2021-04-15 16:20:50|2251.4|2251.1|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|13
1618503660000|2021-04-15 16:21:00|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|4
1618503670000|2021-04-15 16:21:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|5
1618503680000|2021-04-15 16:21:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|4
1618503690000|2021-04-15 16:21:30|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.7|2250.4|11
1618503700000|2021-04-15 16:21:40|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|7
1618503710000|2021-04-15 16:21:50|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|9
1618503720000|2021-04-15 16:22:00|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.7|2250.4|21
1618503730000|2021-04-15 16:22:10|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|11
1618503740000|2021-04-15 16:22:20|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|8
1618503750000|2021-04-15 16:22:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|15
1618503760000|2021-04-15 16:22:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1618503770000|2021-04-15 16:22:50|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|3
1618503780000|2021-04-15 16:23:00|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252|2251.7|19
1618503790000|2021-04-15 16:23:10|2252.6|2252.3|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|43
1618503800000|2021-04-15 16:23:20|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.8|2251.5|12
1618503810000|2021-04-15 16:23:30|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|14
1618503820000|2021-04-15 16:23:40|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.3|2251|37
1618503830000|2021-04-15 16:23:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|34
1618503840000|2021-04-15 16:24:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|7
1618503850000|2021-04-15 16:24:10|||||||||1
1618503860000|2021-04-15 16:24:20|2251.6|2251.3|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|26
1618503870000|2021-04-15 16:24:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1618503880000|2021-04-15 16:24:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|8
1618503890000|2021-04-15 16:24:50|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|17
1618503900000|2021-04-15 16:25:00|2251.3|2251|2250.9|2250.6|2251.3|2251|2250.9|2250.6|8
1618503910000|2021-04-15 16:25:10|2250.8|2250.5|2250|2249.7|2250.8|2250.5|2250|2249.7|34
1618503920000|2021-04-15 16:25:20|2250.2|2249.9|2249.5|2249.2|2250.3|2250|2249.5|2249.2|28
1618503930000|2021-04-15 16:25:30|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|40
1618503940000|2021-04-15 16:25:40|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|11
1618503950000|2021-04-15 16:25:50|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|5
1618503960000|2021-04-15 16:26:00|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|16
1618503970000|2021-04-15 16:26:10|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|77
1618503980000|2021-04-15 16:26:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249|2248.7|37
1618503990000|2021-04-15 16:26:30|2249.3|2249|2249.7|2249.4|2249.7|2249.4|2249.3|2249|13
1618504000000|2021-04-15 16:26:40|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|16
1618504010000|2021-04-15 16:26:50|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|14
1618504020000|2021-04-15 16:27:00|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|9
1618504030000|2021-04-15 16:27:10|2249.5|2249.2|2248.7|2248.4|2249.5|2249.2|2248.6|2248.3|51
1618504040000|2021-04-15 16:27:20|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|68
1618504050000|2021-04-15 16:27:30|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.2|2248.9|9
1618504060000|2021-04-15 16:27:40|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.2|2248.9|9
1618504070000|2021-04-15 16:27:50|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|3
1618504080000|2021-04-15 16:28:00|2249|2248.7|2249.5|2249.2|2249.5|2249.2|2249|2248.7|11
1618504090000|2021-04-15 16:28:10|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|31
1618504100000|2021-04-15 16:28:20|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|7
1618504110000|2021-04-15 16:28:30|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.3|2249|7
1618504120000|2021-04-15 16:28:40|2249.4|2249.1|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|14
1618504130000|2021-04-15 16:28:50|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|3
1618504140000|2021-04-15 16:29:00|2250|2249.7|2250.1|2249.8|2250.4|2250.1|2250|2249.7|22
1618504150000|2021-04-15 16:29:10|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|22
1618504160000|2021-04-15 16:29:20|2250.4|2250.1|2249.9|2249.6|2250.5|2250.2|2249.8|2249.5|31
1618504170000|2021-04-15 16:29:30|2250.1|2249.8|2250.6|2250.3|2250.6|2250.3|2250.1|2249.8|40
1618504180000|2021-04-15 16:29:40|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|20
1618504190000|2021-04-15 16:29:50|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|13
1618504200000|2021-04-15 16:30:00|2250.4|2250.1|2250.3|2250|2250.6|2250.3|2250.3|2250|28
1618504210000|2021-04-15 16:30:10|2250.2|2249.9|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|11
1618504220000|2021-04-15 16:30:20|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|18
1618504230000|2021-04-15 16:30:30|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.8|2250.5|31
1618504240000|2021-04-15 16:30:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|11
1618504250000|2021-04-15 16:30:50|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|27
1618504260000|2021-04-15 16:31:00|2251|2250.7|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|70
1618504270000|2021-04-15 16:31:10|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|29
1618504280000|2021-04-15 16:31:20|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|5
1618504290000|2021-04-15 16:31:30|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|7
1618504300000|2021-04-15 16:31:40|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|9
1618504310000|2021-04-15 16:31:50|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|8
1618504320000|2021-04-15 16:32:00|2250.4|2250.1|2251.1|2250.8|2251.2|2250.9|2250.4|2250.1|38
1618504330000|2021-04-15 16:32:10|2251.2|2250.9|2251.3|2251|2251.5|2251.2|2251.1|2250.8|22
1618504340000|2021-04-15 16:32:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|8
1618504350000|2021-04-15 16:32:30|2251.4|2251.1|2250.8|2250.5|2251.4|2251.1|2250.8|2250.5|63
1618504360000|2021-04-15 16:32:40|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.3|2250|19
1618504370000|2021-04-15 16:32:50|||||||||4
1618504380000|2021-04-15 16:33:00|2250.1|2249.8|2250.3|2250|2250.3|2250|2249.8|2249.5|38
1618504390000|2021-04-15 16:33:10|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|19
1618504400000|2021-04-15 16:33:20|2250.4|2250.1|2249.9|2249.6|2250.4|2250.1|2249.9|2249.6|17
1618504410000|2021-04-15 16:33:30|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|26
1618504420000|2021-04-15 16:33:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|27
1618504430000|2021-04-15 16:33:50|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|9
1618504440000|2021-04-15 16:34:00|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.7|2249.4|10
1618504450000|2021-04-15 16:34:10|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.7|2249.4|8
1618504460000|2021-04-15 16:34:20|2249.9|2249.6|2249.7|2249.4|2250|2249.7|2249.7|2249.4|7
1618504470000|2021-04-15 16:34:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|5
1618504480000|2021-04-15 16:34:40|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|7
1618504490000|2021-04-15 16:34:50|2249.8|2249.5|2249.7|2249.4|2250.2|2249.9|2249.7|2249.4|24
1618504500000|2021-04-15 16:35:00|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|23
1618504510000|2021-04-15 16:35:10|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249.3|2249|33
1618504520000|2021-04-15 16:35:20|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|35
1618504530000|2021-04-15 16:35:30|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|18
1618504540000|2021-04-15 16:35:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|11
1618504550000|2021-04-15 16:35:50|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|2
1618504560000|2021-04-15 16:36:00|2249.1|2248.8|2249.2|2248.9|2249.4|2249.1|2249|2248.7|21
1618504570000|2021-04-15 16:36:10|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|21
1618504580000|2021-04-15 16:36:20|2249.1|2248.8|2249.5|2249.2|2249.6|2249.3|2249.1|2248.8|5
1618504590000|2021-04-15 16:36:30|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|11
1618504600000|2021-04-15 16:36:40|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|9
1618504610000|2021-04-15 16:36:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|5
1618504620000|2021-04-15 16:37:00|2249.3|2249|2249.1|2248.8|2249.3|2249|2248.9|2248.6|36
1618504630000|2021-04-15 16:37:10|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.5|2248.2|28
1618504640000|2021-04-15 16:37:20|2248.5|2248.2|2249|2248.7|2249|2248.7|2248.5|2248.2|47
1618504650000|2021-04-15 16:37:30|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249|2248.7|16
1618504660000|2021-04-15 16:37:40|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|3
1618504670000|2021-04-15 16:37:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|5
1618504680000|2021-04-15 16:38:00|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|29
1618504690000|2021-04-15 16:38:10|2249.4|2249.1|2249.9|2249.6|2249.9|2249.6|2249.4|2249.1|46
1618504700000|2021-04-15 16:38:20|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.5|2249.2|50
1618504710000|2021-04-15 16:38:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|8
1618504720000|2021-04-15 16:38:40|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|16
1618504730000|2021-04-15 16:38:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1618504740000|2021-04-15 16:39:00|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|7
1618504750000|2021-04-15 16:39:10|2249.7|2249.4|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|11
1618504760000|2021-04-15 16:39:20|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|8
1618504770000|2021-04-15 16:39:30|2249.7|2249.4|2249.1|2248.8|2249.7|2249.4|2249.1|2248.8|20
1618504780000|2021-04-15 16:39:40|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.6|2248.3|20
1618504790000|2021-04-15 16:39:50|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|51
1618504800000|2021-04-15 16:40:00|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.1|2247.8|135
1618504810000|2021-04-15 16:40:10|2248.5|2248.2|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|212
1618504820000|2021-04-15 16:40:20|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|157
1618504830000|2021-04-15 16:40:30|2248.5|2248.2|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|330
1618504840000|2021-04-15 16:40:40|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|316
1618504850000|2021-04-15 16:40:50|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|162
1618504860000|2021-04-15 16:41:00|2248.8|2248.5|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|73
1618504870000|2021-04-15 16:41:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|27
1618504880000|2021-04-15 16:41:20|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.2|2247.9|165
1618504890000|2021-04-15 16:41:30|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|32
1618504900000|2021-04-15 16:41:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|212
1618504910000|2021-04-15 16:41:50|2249.2|2248.9|2249|2248.7|2249.3|2249|2248.9|2248.6|85
1618504920000|2021-04-15 16:42:00|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.7|2248.4|58
1618504930000|2021-04-15 16:42:10|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2249.1|2248.8|91
1618504940000|2021-04-15 16:42:20|2249.4|2249.1|2249|2248.7|2249.7|2249.4|2249|2248.7|133
1618504950000|2021-04-15 16:42:30|2249.1|2248.8|2248.6|2248.3|2249.1|2248.8|2248.6|2248.3|57
1618504960000|2021-04-15 16:42:40|2248.5|2248.2|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|21
1618504970000|2021-04-15 16:42:50|2248.7|2248.4|2248.5|2248.2|2248.9|2248.6|2248.5|2248.2|35
1618504980000|2021-04-15 16:43:00|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2247.8|2247.5|71
1618504990000|2021-04-15 16:43:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.3|2247|23
1618505000000|2021-04-15 16:43:20|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.3|2247|23
1618505010000|2021-04-15 16:43:30|2247.7|2247.4|2246.8|2246.5|2247.7|2247.4|2246.7|2246.4|17
1618505020000|2021-04-15 16:43:40|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|4
1618505030000|2021-04-15 16:43:50|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|9
1618505040000|2021-04-15 16:44:00|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.6|2246.3|27
1618505050000|2021-04-15 16:44:10|2246.9|2246.6|2246.1|2245.8|2247|2246.7|2246.1|2245.8|25
1618505060000|2021-04-15 16:44:20|2246.2|2245.9|2245.7|2245.4|2246.2|2245.9|2245.4|2245.1|38
1618505070000|2021-04-15 16:44:30|2245.9|2245.6|2246|2245.7|2246.2|2245.9|2245.9|2245.6|10
1618505080000|2021-04-15 16:44:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|9
1618505090000|2021-04-15 16:44:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|16
1618505100000|2021-04-15 16:45:00|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|32
1618505110000|2021-04-15 16:45:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|7
1618505120000|2021-04-15 16:45:20|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2246|2245.7|21
1618505130000|2021-04-15 16:45:30|2246.5|2246.2|2246|2245.7|2246.6|2246.3|2246|2245.7|21
1618505140000|2021-04-15 16:45:40|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|4
1618505150000|2021-04-15 16:45:50|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|4
1618505160000|2021-04-15 16:46:00|2246|2245.7|2246.3|2246|2246.4|2246.1|2246|2245.7|11
1618505170000|2021-04-15 16:46:10|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|15
1618505180000|2021-04-15 16:46:20|2246.5|2246.2|2246|2245.7|2246.5|2246.2|2245.9|2245.6|21
1618505190000|2021-04-15 16:46:30|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|3
1618505200000|2021-04-15 16:46:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|10
1618505210000|2021-04-15 16:46:50|2246.3|2246|2246.3|2246|2246.3|2246|2246|2245.7|17
1618505220000|2021-04-15 16:47:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|9
1618505230000|2021-04-15 16:47:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|4
1618505240000|2021-04-15 16:47:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|13
1618505250000|2021-04-15 16:47:30|2245.7|2245.4|2246.2|2245.9|2246.2|2245.9|2245.6|2245.3|27
1618505260000|2021-04-15 16:47:40|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|36
1618505270000|2021-04-15 16:47:50|2246.1|2245.8|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|22
1618505280000|2021-04-15 16:48:00|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|19
1618505290000|2021-04-15 16:48:10|2246.2|2245.9|2246|2245.7|2246.3|2246|2245.9|2245.6|44
1618505300000|2021-04-15 16:48:20|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|6
1618505310000|2021-04-15 16:48:30|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|11
1618505320000|2021-04-15 16:48:40|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|24
1618505330000|2021-04-15 16:48:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|77
1618505340000|2021-04-15 16:49:00|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245.2|2244.9|54
1618505350000|2021-04-15 16:49:10|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2245.2|2244.9|19
1618505360000|2021-04-15 16:49:20|2245.4|2245.1|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|41
1618505370000|2021-04-15 16:49:30|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|89
1618505380000|2021-04-15 16:49:40|2245.4|2245.1|2246.1|2245.8|2246.1|2245.8|2245.4|2245.1|19
1618505390000|2021-04-15 16:49:50|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|8
1618505400000|2021-04-15 16:50:00|2246.4|2246.1|2247|2246.7|2247.1|2246.8|2246.4|2246.1|71
1618505410000|2021-04-15 16:50:10|2247.1|2246.8|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|39
1618505420000|2021-04-15 16:50:20|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|19
1618505430000|2021-04-15 16:50:30|2246.5|2246.2|2245.7|2245.4|2246.5|2246.2|2245.7|2245.4|26
1618505440000|2021-04-15 16:50:40|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|23
1618505450000|2021-04-15 16:50:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1618505460000|2021-04-15 16:51:00|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|12
1618505470000|2021-04-15 16:51:10|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|15
1618505480000|2021-04-15 16:51:20|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.3|2245|13
1618505490000|2021-04-15 16:51:30|2245.5|2245.2|2245.6|2245.3|2245.8|2245.5|2245.4|2245.1|26
1618505500000|2021-04-15 16:51:40|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|11
1618505510000|2021-04-15 16:51:50|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.3|2245|13
1618505520000|2021-04-15 16:52:00|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.3|2245|12
1618505530000|2021-04-15 16:52:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|4
1618505540000|2021-04-15 16:52:20|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|5
1618505550000|2021-04-15 16:52:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1618505560000|2021-04-15 16:52:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|3
1618505570000|2021-04-15 16:52:50|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|14
1618505580000|2021-04-15 16:53:00|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|15
1618505590000|2021-04-15 16:53:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|7
1618505600000|2021-04-15 16:53:20|2245.7|2245.4|2246.5|2246.2|2246.5|2246.2|2245.7|2245.4|37
1618505610000|2021-04-15 16:53:30|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|20
1618505620000|2021-04-15 16:53:40|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|20
1618505630000|2021-04-15 16:53:50|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|9
1618505640000|2021-04-15 16:54:00|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|16
1618505650000|2021-04-15 16:54:10|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|24
1618505660000|2021-04-15 16:54:20|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|39
1618505670000|2021-04-15 16:54:30|2246.7|2246.4|2246.8|2246.5|2247.1|2246.8|2246.7|2246.4|45
1618505680000|2021-04-15 16:54:40|2246.9|2246.6|2246.4|2246.1|2246.9|2246.6|2246.4|2246.1|18
1618505690000|2021-04-15 16:54:50|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|9
1618505700000|2021-04-15 16:55:00|2246.4|2246.1|2245.7|2245.4|2246.4|2246.1|2245.7|2245.4|96
1618505710000|2021-04-15 16:55:10|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|19
1618505720000|2021-04-15 16:55:20|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.5|2245.2|48
1618505730000|2021-04-15 16:55:30|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|39
1618505740000|2021-04-15 16:55:40|||||||||8
1618505750000|2021-04-15 16:55:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|9
1618505760000|2021-04-15 16:56:00|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|34
1618505770000|2021-04-15 16:56:10|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|46
1618505780000|2021-04-15 16:56:20|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245.3|2245|29
1618505790000|2021-04-15 16:56:30|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|10
1618505800000|2021-04-15 16:56:40|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|10
1618505810000|2021-04-15 16:56:50|2246|2245.7|2246.3|2246|2246.3|2246|2245.9|2245.6|28
1618505820000|2021-04-15 16:57:00|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246|2245.7|31
1618505830000|2021-04-15 16:57:10|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|43
1618505840000|2021-04-15 16:57:20|2246|2245.7|2246|2245.7|2246|2245.7|2245.8|2245.5|3
1618505850000|2021-04-15 16:57:30|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|37
1618505860000|2021-04-15 16:57:40|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|40
1618505870000|2021-04-15 16:57:50|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246|2245.7|19
1618505880000|2021-04-15 16:58:00|2246|2245.7|2245|2244.7|2246|2245.7|2244.8|2244.5|57
1618505890000|2021-04-15 16:58:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|13
1618505900000|2021-04-15 16:58:20|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.1|2244.8|24
1618505910000|2021-04-15 16:58:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|24
1618505920000|2021-04-15 16:58:40|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|12
1618505930000|2021-04-15 16:58:50|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|35
1618505940000|2021-04-15 16:59:00|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.3|2245|26
1618505950000|2021-04-15 16:59:10|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|33
1618505960000|2021-04-15 16:59:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|11
1618505970000|2021-04-15 16:59:30|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|8
1618505990000|2021-04-15 16:59:50|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|27
1618506000000|2021-04-15 17:00:00|2245.7|2245.4|2246.1|2245.8|2246.5|2246.2|2245.7|2245.4|50
1618506010000|2021-04-15 17:00:10|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.6|2245.3|19
1618506020000|2021-04-15 17:00:20|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|20
1618506030000|2021-04-15 17:00:30|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|24
1618506040000|2021-04-15 17:00:40|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|28
1618506050000|2021-04-15 17:00:50|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|23
1618506060000|2021-04-15 17:01:00|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|60
1618506070000|2021-04-15 17:01:10|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.3|2245|7
1618506080000|2021-04-15 17:01:20|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|42
1618506090000|2021-04-15 17:01:30|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|24
1618506100000|2021-04-15 17:01:40|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|22
1618506110000|2021-04-15 17:01:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|21
1618506120000|2021-04-15 17:02:00|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|27
1618506130000|2021-04-15 17:02:10|2245.1|2244.8|2245.6|2245.3|2245.6|2245.3|2245.1|2244.8|23
1618506140000|2021-04-15 17:02:20|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|46
1618506150000|2021-04-15 17:02:30|2246.3|2246|2246.3|2246|2246.5|2246.2|2246.3|2246|18
1618506160000|2021-04-15 17:02:40|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.2|2245.9|45
1618506170000|2021-04-15 17:02:50|2246.4|2246.1|2246.8|2246.5|2246.9|2246.6|2246.4|2246.1|21
1618506180000|2021-04-15 17:03:00|2246.7|2246.4|2246.3|2246|2246.8|2246.5|2246.3|2246|44
1618506190000|2021-04-15 17:03:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|137
1618506200000|2021-04-15 17:03:20|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|18
1618506210000|2021-04-15 17:03:30|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|22
1618506220000|2021-04-15 17:03:40|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246|2245.7|54
1618506230000|2021-04-15 17:03:50|2246.1|2245.8|2245.9|2245.6|2246.3|2246|2245.8|2245.5|54
1618506240000|2021-04-15 17:04:00|2246|2245.7|2246.3|2246|2246.3|2246|2245.9|2245.6|23
1618506250000|2021-04-15 17:04:10|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.3|2246|12
1618506260000|2021-04-15 17:04:20|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|18
1618506270000|2021-04-15 17:04:30|2246.8|2246.5|2247.4|2247.1|2247.4|2247.1|2246.8|2246.5|92
1618506280000|2021-04-15 17:04:40|2247.3|2247|2247.6|2247.3|2247.8|2247.5|2247.3|2247|62
1618506290000|2021-04-15 17:04:50|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|47
1618506300000|2021-04-15 17:05:00|2247.8|2247.5|2247.6|2247.3|2248|2247.7|2247.6|2247.3|48
1618506310000|2021-04-15 17:05:10|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|43
1618506320000|2021-04-15 17:05:20|2247.9|2247.6|2247.9|2247.6|2248.1|2247.8|2247.6|2247.3|57
1618506330000|2021-04-15 17:05:30|2248|2247.7|2248.3|2248|2248.3|2248|2248|2247.7|66
1618506340000|2021-04-15 17:05:40|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|27
1618506350000|2021-04-15 17:05:50|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|80
1618506360000|2021-04-15 17:06:00|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|41
1618506370000|2021-04-15 17:06:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|37
1618506380000|2021-04-15 17:06:20|2247.6|2247.3|2246.9|2246.6|2247.6|2247.3|2246.7|2246.4|110
1618506390000|2021-04-15 17:06:30|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|42
1618506400000|2021-04-15 17:06:40|2246.7|2246.4|2246|2245.7|2246.7|2246.4|2245.9|2245.6|73
1618506410000|2021-04-15 17:06:50|2245.9|2245.6|2245.3|2245|2245.9|2245.6|2245.3|2245|77
1618506420000|2021-04-15 17:07:00|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.7|2244.4|82
1618506430000|2021-04-15 17:07:10|2245|2244.7|2245.3|2245|2245.3|2245|2244.9|2244.6|46
1618506440000|2021-04-15 17:07:20|2245.2|2244.9|2245|2244.7|2245.3|2245|2245|2244.7|39
1618506450000|2021-04-15 17:07:30|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|21
1618506460000|2021-04-15 17:07:40|2245|2244.7|2244.3|2244|2245|2244.7|2244.2|2243.9|99
1618506470000|2021-04-15 17:07:50|2244.2|2243.9|2243.5|2243.2|2244.4|2244.1|2243.5|2243.2|107
1618506480000|2021-04-15 17:08:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.3|2243|155
1618506490000|2021-04-15 17:08:10|2243.5|2243.2|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|66
1618506500000|2021-04-15 17:08:20|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|53
1618506510000|2021-04-15 17:08:30|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|21
1618506520000|2021-04-15 17:08:40|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2244|2243.7|45
1618506530000|2021-04-15 17:08:50|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|45
1618506540000|2021-04-15 17:09:00|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|63
1618506550000|2021-04-15 17:09:10|2244.5|2244.2|2243.6|2243.3|2244.5|2244.2|2243.6|2243.3|35
1618506560000|2021-04-15 17:09:20|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|30
1618506570000|2021-04-15 17:09:30|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|28
1618506580000|2021-04-15 17:09:40|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2242.7|2242.4|85
1618506590000|2021-04-15 17:09:50|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|34
1618506600000|2021-04-15 17:10:00|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243|2242.7|28
1618506610000|2021-04-15 17:10:10|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|27
1618506620000|2021-04-15 17:10:20|2242.8|2242.5|2243|2242.7|2243.2|2242.9|2242.8|2242.5|45
1618506630000|2021-04-15 17:10:30|2243.1|2242.8|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|43
1618506640000|2021-04-15 17:10:40|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|32
1618506650000|2021-04-15 17:10:50|2243|2242.7|2242.9|2242.6|2243.3|2243|2242.9|2242.6|72
1618506660000|2021-04-15 17:11:00|2242.8|2242.5|2242.1|2241.8|2242.8|2242.5|2242|2241.7|147
1618506670000|2021-04-15 17:11:10|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|19
1618506680000|2021-04-15 17:11:20|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|18
1618506690000|2021-04-15 17:11:30|2242.4|2242.1|2241.9|2241.6|2242.4|2242.1|2241.9|2241.6|24
1618506700000|2021-04-15 17:11:40|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.8|2241.5|24
1618506710000|2021-04-15 17:11:50|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242|2241.7|8
1618506720000|2021-04-15 17:12:00|2242.3|2242|2242.7|2242.4|2242.8|2242.5|2242.3|2242|22
1618506730000|2021-04-15 17:12:10|2242.9|2242.6|2243|2242.7|2243.2|2242.9|2242.8|2242.5|59
1618506740000|2021-04-15 17:12:20|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.4|2242.1|24
1618506750000|2021-04-15 17:12:30|2242.7|2242.4|2242.1|2241.8|2242.7|2242.4|2242|2241.7|11
1618506760000|2021-04-15 17:12:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|18
1618506770000|2021-04-15 17:12:50|2241.9|2241.6|2242.1|2241.8|2242.4|2242.1|2241.9|2241.6|13
1618506780000|2021-04-15 17:13:00|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2241.9|2241.6|34
1618506790000|2021-04-15 17:13:10|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|20
1618506800000|2021-04-15 17:13:20|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.1|2241.8|10
1618506810000|2021-04-15 17:13:30|2242.4|2242.1|2241.9|2241.6|2242.7|2242.4|2241.9|2241.6|26
1618506820000|2021-04-15 17:13:40|2242|2241.7|2242.4|2242.1|2242.6|2242.3|2242|2241.7|32
1618506830000|2021-04-15 17:13:50|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|10
1618506840000|2021-04-15 17:14:00|2241.5|2241.2|2241.7|2241.4|2241.8|2241.5|2241.3|2241|95
1618506850000|2021-04-15 17:14:10|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2240.9|2240.6|52
1618506860000|2021-04-15 17:14:20|2241.1|2240.8|2241.3|2241|2241.5|2241.2|2241|2240.7|242
1618506870000|2021-04-15 17:14:30|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2240.7|2240.4|33
1618506880000|2021-04-15 17:14:40|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|21
1618506890000|2021-04-15 17:14:50|2241.3|2241|2242.1|2241.8|2242.2|2241.9|2241.3|2241|31
1618506900000|2021-04-15 17:15:00|2242.2|2241.9|2241.6|2241.3|2242.3|2242|2241.6|2241.3|36
1618506910000|2021-04-15 17:15:10|2241.7|2241.4|2241.2|2240.9|2241.9|2241.6|2241.2|2240.9|24
1618506920000|2021-04-15 17:15:20|2241.1|2240.8|2241.2|2240.9|2241.4|2241.1|2241|2240.7|25
1618506930000|2021-04-15 17:15:30|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2240.8|2240.5|23
1618506940000|2021-04-15 17:15:40|2241.3|2241|2241|2240.7|2241.5|2241.2|2241|2240.7|47
1618506950000|2021-04-15 17:15:50|2240.8|2240.5|2241.7|2241.4|2241.8|2241.5|2240.8|2240.5|54
1618506960000|2021-04-15 17:16:00|2241.5|2241.2|2240.9|2240.6|2241.7|2241.4|2240.9|2240.6|38
1618506970000|2021-04-15 17:16:10|2241|2240.7|2241.4|2241.1|2241.5|2241.2|2240.8|2240.5|38
1618506980000|2021-04-15 17:16:20|2241.5|2241.2|2242.4|2242.1|2242.4|2242.1|2241.5|2241.2|14
1618506990000|2021-04-15 17:16:30|2242.5|2242.2|2242.8|2242.5|2243.1|2242.8|2242.3|2242|96
1618507000000|2021-04-15 17:16:40|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.4|2242.1|26
1618507010000|2021-04-15 17:16:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.2|2241.9|46
1618507020000|2021-04-15 17:17:00|2243|2242.7|2243.8|2243.5|2243.8|2243.5|2243|2242.7|83
1618507030000|2021-04-15 17:17:10|2243.7|2243.4|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|38
1618507040000|2021-04-15 17:17:20|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|26
1618507050000|2021-04-15 17:17:30|2243.5|2243.2|2243.3|2243|2243.6|2243.3|2243.2|2242.9|37
1618507060000|2021-04-15 17:17:40|2243.6|2243.3|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|89
1618507070000|2021-04-15 17:17:50|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|62
1618507080000|2021-04-15 17:18:00|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243|2242.7|145
1618507090000|2021-04-15 17:18:10|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|177
1618507100000|2021-04-15 17:18:20|2243.5|2243.2|2243.9|2243.6|2244.1|2243.8|2243.5|2243.2|217
1618507110000|2021-04-15 17:18:30|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.8|2243.5|160
1618507120000|2021-04-15 17:18:40|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|250
1618507130000|2021-04-15 17:18:50|2244|2243.7|2244.3|2244|2244.4|2244.1|2243.9|2243.6|142
1618507140000|2021-04-15 17:19:00|2244.2|2243.9|2243.9|2243.6|2244.3|2244|2243.9|2243.6|186
1618507150000|2021-04-15 17:19:10|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|224
1618507160000|2021-04-15 17:19:20|2244.2|2243.9|2243.8|2243.5|2244.3|2244|2243.8|2243.5|155
1618507170000|2021-04-15 17:19:30|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.4|2243.1|208
1618507180000|2021-04-15 17:19:40|2244.2|2243.9|2244.1|2243.8|2244.7|2244.4|2243.9|2243.6|151
1618507190000|2021-04-15 17:19:50|2244|2243.7|2244.6|2244.3|2244.6|2244.3|2244|2243.7|33
1618507200000|2021-04-15 17:20:00|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|41
1618507210000|2021-04-15 17:20:10|2244.5|2244.2|2244.8|2244.5|2245.1|2244.8|2244.5|2244.2|51
1618507220000|2021-04-15 17:20:20|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|17
1618507230000|2021-04-15 17:20:30|2244.9|2244.6|2244.3|2244|2244.9|2244.6|2244.3|2244|17
1618507240000|2021-04-15 17:20:40|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|33
1618507250000|2021-04-15 17:20:50|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.4|2243.1|84
1618507260000|2021-04-15 17:21:00|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2242.9|2242.6|71
1618507270000|2021-04-15 17:21:10|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|19
1618507280000|2021-04-15 17:21:20|2244|2243.7|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|10
1618507290000|2021-04-15 17:21:30|2243.7|2243.4|2244.2|2243.9|2244.2|2243.9|2243.7|2243.4|13
1618507300000|2021-04-15 17:21:40|2244.4|2244.1|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|10
1618507310000|2021-04-15 17:21:50|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|8
1618507320000|2021-04-15 17:22:00|2243.8|2243.5|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|21
1618507330000|2021-04-15 17:22:10|2244.4|2244.1|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|27
1618507340000|2021-04-15 17:22:20|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|42
1618507350000|2021-04-15 17:22:30|2245.2|2244.9|2245.9|2245.6|2246|2245.7|2245.1|2244.8|95
1618507360000|2021-04-15 17:22:40|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2245.7|2245.4|44
1618507370000|2021-04-15 17:22:50|2246|2245.7|2246.1|2245.8|2246.4|2246.1|2246|2245.7|34
1618507380000|2021-04-15 17:23:00|2245.9|2245.6|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|44
1618507390000|2021-04-15 17:23:10|2245.9|2245.6|2245.4|2245.1|2246.2|2245.9|2245.4|2245.1|18
1618507400000|2021-04-15 17:23:20|2245.3|2245|2244.7|2244.4|2245.3|2245|2244.4|2244.1|48
1618507410000|2021-04-15 17:23:30|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|13
1618507420000|2021-04-15 17:23:40|2244.8|2244.5|2244.8|2244.5|2245.1|2244.8|2244.6|2244.3|16
1618507430000|2021-04-15 17:23:50|2244.7|2244.4|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|15
1618507440000|2021-04-15 17:24:00|2244.8|2244.5|2245.1|2244.8|2245.3|2245|2244.8|2244.5|14
1618507450000|2021-04-15 17:24:10|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|17
1618507460000|2021-04-15 17:24:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2244.9|2244.6|15
1618507470000|2021-04-15 17:24:30|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2245|2244.7|7
1618507480000|2021-04-15 17:24:40|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.9|2244.6|20
1618507490000|2021-04-15 17:24:50|2245.1|2244.8|2245.1|2244.8|2245.3|2245|2245|2244.7|12
1618507500000|2021-04-15 17:25:00|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.6|2244.3|30
1618507510000|2021-04-15 17:25:10|2244.6|2244.3|2245.3|2245|2245.3|2245|2244.6|2244.3|26
1618507520000|2021-04-15 17:25:20|2245.4|2245.1|2245.3|2245|2245.6|2245.3|2245.3|2245|20
1618507530000|2021-04-15 17:25:30|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|5
1618507540000|2021-04-15 17:25:40|2244.9|2244.6|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|25
1618507550000|2021-04-15 17:25:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1618507560000|2021-04-15 17:26:00|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|4
1618507570000|2021-04-15 17:26:10|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|4
1618507580000|2021-04-15 17:26:20|2245.5|2245.2|2245.9|2245.6|2246|2245.7|2245.5|2245.2|29
1618507590000|2021-04-15 17:26:30|2245.8|2245.5|2245.2|2244.9|2245.8|2245.5|2245.1|2244.8|14
1618507600000|2021-04-15 17:26:40|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2245|2244.7|14
1618507610000|2021-04-15 17:26:50|2245.2|2244.9|2244.4|2244.1|2245.2|2244.9|2244.4|2244.1|37
1618507620000|2021-04-15 17:27:00|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|24
1618507630000|2021-04-15 17:27:10|2244.5|2244.2|2244|2243.7|2244.5|2244.2|2243.9|2243.6|26
1618507640000|2021-04-15 17:27:20|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.8|2243.5|48
1618507650000|2021-04-15 17:27:30|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|10
1618507660000|2021-04-15 17:27:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|6
1618507670000|2021-04-15 17:27:50|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|8
1618507680000|2021-04-15 17:28:00|2244.3|2244|2244.7|2244.4|2244.9|2244.6|2244.3|2244|19
1618507690000|2021-04-15 17:28:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|11
1618507700000|2021-04-15 17:28:20|2244.7|2244.4|2245|2244.7|2245.3|2245|2244.7|2244.4|17
1618507710000|2021-04-15 17:28:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|6
1618507720000|2021-04-15 17:28:40|2244.6|2244.3|2243.9|2243.6|2244.6|2244.3|2243.9|2243.6|40
1618507730000|2021-04-15 17:28:50|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.7|2243.4|60
1618507740000|2021-04-15 17:29:00|2244|2243.7|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|17
1618507750000|2021-04-15 17:29:10|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.3|2243|47
1618507760000|2021-04-15 17:29:20|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|98
1618507770000|2021-04-15 17:29:30|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|68
1618507780000|2021-04-15 17:29:40|2242.8|2242.5|2243.6|2243.3|2243.6|2243.3|2242.7|2242.4|38
1618507790000|2021-04-15 17:29:50|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|33
1618507800000|2021-04-15 17:30:00|2243.4|2243.1|2243.3|2243|2243.7|2243.4|2243.2|2242.9|30
1618507810000|2021-04-15 17:30:10|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|16
1618507820000|2021-04-15 17:30:20|2243.5|2243.2|2243.9|2243.6|2244.1|2243.8|2243.5|2243.2|9
1618507830000|2021-04-15 17:30:30|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244.1|2243.8|42
1618507840000|2021-04-15 17:30:40|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|24
1618507850000|2021-04-15 17:30:50|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|11
1618507860000|2021-04-15 17:31:00|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|15
1618507870000|2021-04-15 17:31:10|2244.6|2244.3|2243.9|2243.6|2244.8|2244.5|2243.9|2243.6|48
1618507880000|2021-04-15 17:31:20|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|198
1618507890000|2021-04-15 17:31:30|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|116
1618507900000|2021-04-15 17:31:40|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|302
1618507910000|2021-04-15 17:31:50|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.9|2243.6|96
1618507920000|2021-04-15 17:32:00|2244.1|2243.8|2244.9|2244.6|2245|2244.7|2244.1|2243.8|44
1618507930000|2021-04-15 17:32:10|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.6|2244.3|43
1618507940000|2021-04-15 17:32:20|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|35
1618507950000|2021-04-15 17:32:30|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|44
1618507960000|2021-04-15 17:32:40|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2244.9|2244.6|49
1618507970000|2021-04-15 17:32:50|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|34
1618507980000|2021-04-15 17:33:00|2245.6|2245.3|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|45
1618507990000|2021-04-15 17:33:10|2245.1|2244.8|2245.1|2244.8|2245.3|2245|2245.1|2244.8|46
1618508000000|2021-04-15 17:33:20|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.5|2244.2|47
1618508010000|2021-04-15 17:33:30|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|21
1618508020000|2021-04-15 17:33:40|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|17
1618508030000|2021-04-15 17:33:50|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|22
1618508040000|2021-04-15 17:34:00|2244.8|2244.5|2244.6|2244.3|2245|2244.7|2244.6|2244.3|29
1618508050000|2021-04-15 17:34:10|2244.9|2244.6|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|30
1618508060000|2021-04-15 17:34:20|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|12
1618508070000|2021-04-15 17:34:30|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.3|2245|27
1618508080000|2021-04-15 17:34:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|15
1618508090000|2021-04-15 17:34:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2244.8|2244.5|45
1618508100000|2021-04-15 17:35:00|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245|2244.7|30
1618508110000|2021-04-15 17:35:10|2245|2244.7|2245.5|2245.2|2245.6|2245.3|2244.9|2244.6|46
1618508120000|2021-04-15 17:35:20|2245.6|2245.3|2245.4|2245.1|2245.8|2245.5|2245.3|2245|50
1618508130000|2021-04-15 17:35:30|2245.3|2245|2245.4|2245.1|2245.6|2245.3|2245.3|2245|32
1618508140000|2021-04-15 17:35:40|2245.5|2245.2|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|26
1618508150000|2021-04-15 17:35:50|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.7|2245.4|45
1618508160000|2021-04-15 17:36:00|2246|2245.7|2246.4|2246.1|2246.5|2246.2|2246|2245.7|47
1618508170000|2021-04-15 17:36:10|2246.5|2246.2|2246.9|2246.6|2247.1|2246.8|2246.5|2246.2|67
1618508180000|2021-04-15 17:36:20|2247|2246.7|2247.2|2246.9|2247.3|2247|2246.9|2246.6|36
1618508190000|2021-04-15 17:36:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2246.9|2246.6|32
1618508200000|2021-04-15 17:36:40|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|13
1618508210000|2021-04-15 17:36:50|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|24
1618508220000|2021-04-15 17:37:00|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.7|2246.4|24
1618508230000|2021-04-15 17:37:10|2247.1|2246.8|2246.9|2246.6|2247.3|2247|2246.9|2246.6|21
1618508240000|2021-04-15 17:37:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|12
1618508250000|2021-04-15 17:37:30|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|19
1618508260000|2021-04-15 17:37:40|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|15
1618508270000|2021-04-15 17:37:50|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|23
1618508280000|2021-04-15 17:38:00|2247.4|2247.1|2247.7|2247.4|2247.9|2247.6|2247.4|2247.1|65
1618508290000|2021-04-15 17:38:10|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|35
1618508300000|2021-04-15 17:38:20|2247.7|2247.4|2246.7|2246.4|2247.7|2247.4|2246.7|2246.4|39
1618508310000|2021-04-15 17:38:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|26
1618508320000|2021-04-15 17:38:40|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|71
1618508330000|2021-04-15 17:38:50|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|17
1618508340000|2021-04-15 17:39:00|2246.6|2246.3|2246.4|2246.1|2246.9|2246.6|2246.4|2246.1|34
1618508350000|2021-04-15 17:39:10|2246.2|2245.9|2246.9|2246.6|2246.9|2246.6|2246.2|2245.9|52
1618508360000|2021-04-15 17:39:20|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|13
1618508370000|2021-04-15 17:39:30|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|7
1618508380000|2021-04-15 17:39:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1618508390000|2021-04-15 17:39:50|2247.3|2247|2247.7|2247.4|2247.7|2247.4|2247.3|2247|17
1618508400000|2021-04-15 17:40:00|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|60
1618508410000|2021-04-15 17:40:10|2248.3|2248|2248.5|2248.2|2248.7|2248.4|2248.2|2247.9|65
1618508420000|2021-04-15 17:40:20|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|29
1618508430000|2021-04-15 17:40:30|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2247.9|2247.6|43
1618508440000|2021-04-15 17:40:40|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|38
1618508450000|2021-04-15 17:40:50|2248.8|2248.5|2249|2248.7|2249.2|2248.9|2248.8|2248.5|23
1618508460000|2021-04-15 17:41:00|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|13
1618508470000|2021-04-15 17:41:10|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|32
1618508480000|2021-04-15 17:41:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|18
1618508490000|2021-04-15 17:41:30|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.3|2249|36
1618508500000|2021-04-15 17:41:40|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.3|2249|19
1618508510000|2021-04-15 17:41:50|2249.6|2249.3|2250.1|2249.8|2250.3|2250|2249.6|2249.3|79
1618508520000|2021-04-15 17:42:00|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|21
1618508530000|2021-04-15 17:42:10|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.5|2249.2|42
1618508540000|2021-04-15 17:42:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|13
1618508550000|2021-04-15 17:42:30|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|8
1618508560000|2021-04-15 17:42:40|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|11
1618508570000|2021-04-15 17:42:50|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|14
1618508580000|2021-04-15 17:43:00|2250.2|2249.9|2250|2249.7|2250.3|2250|2250|2249.7|48
1618508590000|2021-04-15 17:43:10|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|9
1618508600000|2021-04-15 17:43:20|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|22
1618508610000|2021-04-15 17:43:30|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|6
1618508620000|2021-04-15 17:43:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|23
1618508630000|2021-04-15 17:43:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|51
1618508640000|2021-04-15 17:44:00|2250.7|2250.4|2249.8|2249.5|2250.7|2250.4|2249.8|2249.5|112
1618508650000|2021-04-15 17:44:10|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.8|2249.5|52
1618508660000|2021-04-15 17:44:20|2250.2|2249.9|2250.2|2249.9|2250.5|2250.2|2250.1|2249.8|46
1618508670000|2021-04-15 17:44:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|12
1618508680000|2021-04-15 17:44:40|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|22
1618508690000|2021-04-15 17:44:50|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.7|2250.4|39
1618508700000|2021-04-15 17:45:00|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|27
1618508710000|2021-04-15 17:45:10|2250.9|2250.6|2250.5|2250.2|2251|2250.7|2250|2249.7|64
1618508720000|2021-04-15 17:45:20|2250.3|2250|2250.3|2250|2250.5|2250.2|2250.3|2250|14
1618508730000|2021-04-15 17:45:30|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|46
1618508740000|2021-04-15 17:45:40|2249.6|2249.3|2249.7|2249.4|2249.9|2249.6|2249.3|2249|46
1618508750000|2021-04-15 17:45:50|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|21
1618508760000|2021-04-15 17:46:00|2249.6|2249.3|2249.8|2249.5|2250|2249.7|2249.6|2249.3|19
1618508770000|2021-04-15 17:46:10|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|8
1618508780000|2021-04-15 17:46:20|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2250|2249.7|27
1618508790000|2021-04-15 17:46:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|6
1618508800000|2021-04-15 17:46:40|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.3|2249|10
1618508810000|2021-04-15 17:46:50|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.1|2248.8|13
1618508820000|2021-04-15 17:47:00|2249.3|2249|2248.8|2248.5|2249.4|2249.1|2248.8|2248.5|25
1618508830000|2021-04-15 17:47:10|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.7|2248.4|28
1618508840000|2021-04-15 17:47:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|32
1618508850000|2021-04-15 17:47:30|2248.6|2248.3|2248|2247.7|2248.6|2248.3|2248|2247.7|70
1618508860000|2021-04-15 17:47:40|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2247.8|2247.5|70
1618508870000|2021-04-15 17:47:50|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.7|2247.4|33
1618508880000|2021-04-15 17:48:00|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.1|2247.8|11
1618508890000|2021-04-15 17:48:10|2248.3|2248|2248.4|2248.1|2248.8|2248.5|2248.3|2248|14
1618508900000|2021-04-15 17:48:20|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|2
1618508910000|2021-04-15 17:48:30|2248.8|2248.5|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|11
1618508920000|2021-04-15 17:48:40|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.7|2248.4|6
1618508930000|2021-04-15 17:48:50|2248.8|2248.5|2249.1|2248.8|2249.4|2249.1|2248.8|2248.5|44
1618508940000|2021-04-15 17:49:00|2248.8|2248.5|2248.2|2247.9|2248.8|2248.5|2248.2|2247.9|17
1618508950000|2021-04-15 17:49:10|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|12
1618508960000|2021-04-15 17:49:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248|2247.7|8
1618508970000|2021-04-15 17:49:30|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|13
1618508980000|2021-04-15 17:49:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|4
1618508990000|2021-04-15 17:49:50|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|16
1618509000000|2021-04-15 17:50:00|2248.6|2248.3|2249.1|2248.8|2249.3|2249|2248.6|2248.3|36
1618509010000|2021-04-15 17:50:10|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|10
1618509020000|2021-04-15 17:50:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|15
1618509030000|2021-04-15 17:50:30|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|9
1618509040000|2021-04-15 17:50:40|2248.6|2248.3|2248.9|2248.6|2249.2|2248.9|2248.6|2248.3|23
1618509050000|2021-04-15 17:50:50|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|6
1618509060000|2021-04-15 17:51:00|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|13
1618509070000|2021-04-15 17:51:10|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|4
1618509080000|2021-04-15 17:51:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|8
1618509090000|2021-04-15 17:51:30|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|15
1618509100000|2021-04-15 17:51:40|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248.3|2248|14
1618509110000|2021-04-15 17:51:50|2248.4|2248.1|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|7
1618509120000|2021-04-15 17:52:00|2248.6|2248.3|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|9
1618509130000|2021-04-15 17:52:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|15
1618509140000|2021-04-15 17:52:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|4
1618509150000|2021-04-15 17:52:30|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249|2248.7|46
1618509160000|2021-04-15 17:52:40|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|4
1618509170000|2021-04-15 17:52:50|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2248.9|2248.6|39
1618509180000|2021-04-15 17:53:00|2249.2|2248.9|2249.3|2249|2249.3|2249|2249|2248.7|15
1618509190000|2021-04-15 17:53:10|2249.4|2249.1|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|47
1618509200000|2021-04-15 17:53:20|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|16
1618509210000|2021-04-15 17:53:30|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|33
1618509220000|2021-04-15 17:53:40|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|9
1618509230000|2021-04-15 17:53:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.3|2249|19
1618509240000|2021-04-15 17:54:00|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.4|2249.1|43
1618509250000|2021-04-15 17:54:10|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|14
1618509260000|2021-04-15 17:54:20|2249.8|2249.5|2250|2249.7|2250.2|2249.9|2249.8|2249.5|19
1618509270000|2021-04-15 17:54:30|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250.1|2249.8|17
1618509280000|2021-04-15 17:54:40|2250.4|2250.1|2250.6|2250.3|2250.8|2250.5|2250.4|2250.1|15
1618509290000|2021-04-15 17:54:50|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|6
1618509300000|2021-04-15 17:55:00|2250.9|2250.6|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|30
1618509310000|2021-04-15 17:55:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|8
1618509320000|2021-04-15 17:55:20|2250.3|2250|2250.6|2250.3|2250.7|2250.4|2250.3|2250|11
1618509330000|2021-04-15 17:55:30|2250.7|2250.4|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|5
1618509340000|2021-04-15 17:55:40|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|6
1618509350000|2021-04-15 17:55:50|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.3|2250|13
1618509360000|2021-04-15 17:56:00|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|14
1618509370000|2021-04-15 17:56:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|7
1618509380000|2021-04-15 17:56:20|2251.1|2250.8|2251.1|2250.8|2251.4|2251.1|2251|2250.7|55
1618509390000|2021-04-15 17:56:30|2251.2|2250.9|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|21
1618509400000|2021-04-15 17:56:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|5
1618509410000|2021-04-15 17:56:50|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|14
1618509420000|2021-04-15 17:57:00|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2251|2250.7|61
1618509430000|2021-04-15 17:57:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|17
1618509440000|2021-04-15 17:57:20|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2251|2250.7|13
1618509450000|2021-04-15 17:57:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|4
1618509460000|2021-04-15 17:57:40|2251.3|2251|2250.8|2250.5|2251.4|2251.1|2250.8|2250.5|30
1618509470000|2021-04-15 17:57:50|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|15
1618509480000|2021-04-15 17:58:00|2251|2250.7|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|55
1618509490000|2021-04-15 17:58:10|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|35
1618509500000|2021-04-15 17:58:20|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|14
1618509510000|2021-04-15 17:58:30|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.5|2250.2|34
1618509520000|2021-04-15 17:58:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1618509530000|2021-04-15 17:58:50|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|29
1618509540000|2021-04-15 17:59:00|2250.9|2250.6|2251.4|2251.1|2251.6|2251.3|2250.9|2250.6|49
1618509550000|2021-04-15 17:59:10|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|13
1618509560000|2021-04-15 17:59:20|2251.6|2251.3|2251.5|2251.2|2251.8|2251.5|2251.4|2251.1|87
1618509570000|2021-04-15 17:59:30|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.4|2251.1|42
1618509580000|2021-04-15 17:59:40|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|46
1618509590000|2021-04-15 17:59:50|2252.3|2252|2252|2251.7|2252.4|2252.1|2252|2251.7|26
1618509600000|2021-04-15 18:00:00|2252.1|2251.8|2253.2|2252.9|2253.2|2252.9|2252.1|2251.8|133
1618509610000|2021-04-15 18:00:10|2253.1|2252.8|2252.7|2252.4|2253.3|2253|2252.7|2252.4|75
1618509620000|2021-04-15 18:00:20|2252.8|2252.5|2252.5|2252.2|2252.9|2252.6|2252.4|2252.1|41
1618509630000|2021-04-15 18:00:30|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|32
1618509640000|2021-04-15 18:00:40|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|20
1618509650000|2021-04-15 18:00:50|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.3|2252|28
1618509660000|2021-04-15 18:01:00|2252.5|2252.2|2252.8|2252.5|2253|2252.7|2252.5|2252.2|35
1618509670000|2021-04-15 18:01:10|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|33
1618509680000|2021-04-15 18:01:20|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|9
1618509690000|2021-04-15 18:01:30|2253.5|2253.2|2254.1|2253.8|2254.1|2253.8|2253.5|2253.2|66
1618509700000|2021-04-15 18:01:40|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.7|2253.4|33
1618509710000|2021-04-15 18:01:50|2253.7|2253.4|2254.4|2254.1|2254.4|2254.1|2253.7|2253.4|80
1618509720000|2021-04-15 18:02:00|2254.6|2254.3|2254.8|2254.5|2255.3|2255|2254.6|2254.3|114
1618509730000|2021-04-15 18:02:10|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.2|2253.9|51
1618509740000|2021-04-15 18:02:20|2254.5|2254.2|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|29
1618509750000|2021-04-15 18:02:30|2254.4|2254.1|2254.3|2254|2254.7|2254.4|2254.2|2253.9|79
1618509760000|2021-04-15 18:02:40|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2253.7|2253.4|44
1618509770000|2021-04-15 18:02:50|2253.9|2253.6|2253.5|2253.2|2254|2253.7|2253.2|2252.9|59
1618509780000|2021-04-15 18:03:00|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2252.8|2252.5|67
1618509790000|2021-04-15 18:03:10|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.3|2253|19
1618509800000|2021-04-15 18:03:20|2253.3|2253|2252.8|2252.5|2253.5|2253.2|2252.8|2252.5|29
1618509810000|2021-04-15 18:03:30|2253|2252.7|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|33
1618509820000|2021-04-15 18:03:40|2253|2252.7|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|12
1618509830000|2021-04-15 18:03:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|43
1618509840000|2021-04-15 18:04:00|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|41
1618509850000|2021-04-15 18:04:10|2253.1|2252.8|2253.8|2253.5|2253.9|2253.6|2253.1|2252.8|24
1618509860000|2021-04-15 18:04:20|2254|2253.7|2254.9|2254.6|2254.9|2254.6|2253.8|2253.5|60
1618509870000|2021-04-15 18:04:30|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.7|2254.4|29
1618509880000|2021-04-15 18:04:40|2255.1|2254.8|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|32
1618509890000|2021-04-15 18:04:50|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.1|2254.8|40
1618509900000|2021-04-15 18:05:00|2255.3|2255|2255.5|2255.2|2255.7|2255.4|2255.3|2255|27
1618509910000|2021-04-15 18:05:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|14
1618509920000|2021-04-15 18:05:20|2255.5|2255.2|2256.1|2255.8|2256.2|2255.9|2255.5|2255.2|71
1618509930000|2021-04-15 18:05:30|2256.2|2255.9|2256.1|2255.8|2256.4|2256.1|2255.9|2255.6|123
1618509940000|2021-04-15 18:05:40|2256.3|2256|2255|2254.7|2256.3|2256|2254.8|2254.5|57
1618509950000|2021-04-15 18:05:50|2254.9|2254.6|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|27
1618509960000|2021-04-15 18:06:00|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.4|2254.1|63
1618509970000|2021-04-15 18:06:10|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|33
1618509980000|2021-04-15 18:06:20|2254.2|2253.9|2254.9|2254.6|2254.9|2254.6|2254.2|2253.9|94
1618509990000|2021-04-15 18:06:30|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|26
1618510000000|2021-04-15 18:06:40|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|26
1618510010000|2021-04-15 18:06:50|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2254.3|2254|11
1618510020000|2021-04-15 18:07:00|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.2|2253.9|47
1618510030000|2021-04-15 18:07:10|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|29
1618510040000|2021-04-15 18:07:20|2254.4|2254.1|2254.4|2254.1|2254.7|2254.4|2254.3|2254|57
1618510050000|2021-04-15 18:07:30|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.2|2253.9|20
1618510060000|2021-04-15 18:07:40|2254|2253.7|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|10
1618510070000|2021-04-15 18:07:50|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.6|2253.3|15
1618510080000|2021-04-15 18:08:00|2253.7|2253.4|2253.7|2253.4|2254.1|2253.8|2253|2252.7|297
1618510090000|2021-04-15 18:08:10|2253.5|2253.2|2253.1|2252.8|2253.6|2253.3|2252.7|2252.4|145
1618510100000|2021-04-15 18:08:20|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|69
1618510110000|2021-04-15 18:08:30|2253.5|2253.2|2254.8|2254.5|2254.8|2254.5|2253.3|2253|108
1618510120000|2021-04-15 18:08:40|2254.5|2254.2|2253.8|2253.5|2254.5|2254.2|2253.8|2253.5|34
1618510130000|2021-04-15 18:08:50|2253.9|2253.6|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|40
1618510140000|2021-04-15 18:09:00|2253.8|2253.5|2254.4|2254.1|2254.4|2254.1|2253.8|2253.5|14
1618510150000|2021-04-15 18:09:10|2254.7|2254.4|2254.6|2254.3|2255.2|2254.9|2254.5|2254.2|71
1618510160000|2021-04-15 18:09:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|34
1618510170000|2021-04-15 18:09:30|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254|2253.7|28
1618510180000|2021-04-15 18:09:40|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|13
1618510190000|2021-04-15 18:09:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|12
1618510200000|2021-04-15 18:10:00|2254|2253.7|2254.3|2254|2254.4|2254.1|2254|2253.7|17
1618510210000|2021-04-15 18:10:10|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|9
1618510220000|2021-04-15 18:10:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253|2252.7|67
1618510230000|2021-04-15 18:10:30|2253.7|2253.4|2254.2|2253.9|2254.2|2253.9|2253.7|2253.4|15
1618510240000|2021-04-15 18:10:40|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|12
1618510250000|2021-04-15 18:10:50|2253.8|2253.5|2253.3|2253|2253.9|2253.6|2253.3|2253|37
1618510260000|2021-04-15 18:11:00|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.3|2253|6
1618510270000|2021-04-15 18:11:10|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.6|2252.3|55
1618510280000|2021-04-15 18:11:20|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.5|2252.2|36
1618510290000|2021-04-15 18:11:30|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|22
1618510300000|2021-04-15 18:11:40|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|15
1618510310000|2021-04-15 18:11:50|2252.5|2252.2|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|39
1618510320000|2021-04-15 18:12:00|2252.9|2252.6|2253.4|2253.1|2253.4|2253.1|2252.9|2252.6|47
1618510330000|2021-04-15 18:12:10|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|43
1618510340000|2021-04-15 18:12:20|2253.2|2252.9|2252.7|2252.4|2253.2|2252.9|2252.4|2252.1|45
1618510350000|2021-04-15 18:12:30|2252.9|2252.6|2253.6|2253.3|2253.6|2253.3|2252.9|2252.6|13
1618510360000|2021-04-15 18:12:40|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|10
1618510370000|2021-04-15 18:12:50|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|6
1618510380000|2021-04-15 18:13:00|2253.5|2253.2|2253|2252.7|2253.5|2253.2|2253|2252.7|20
1618510390000|2021-04-15 18:13:10|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|13
1618510400000|2021-04-15 18:13:20|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|6
1618510410000|2021-04-15 18:13:30|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|17
1618510420000|2021-04-15 18:13:40|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|9
1618510430000|2021-04-15 18:13:50|2253|2252.7|2251.6|2251.3|2253|2252.7|2251.5|2251.2|101
1618510440000|2021-04-15 18:14:00|2251.5|2251.2|2251.6|2251.3|2251.8|2251.5|2251|2250.7|95
1618510450000|2021-04-15 18:14:10|2251.8|2251.5|2252.1|2251.8|2252.4|2252.1|2251.8|2251.5|26
1618510460000|2021-04-15 18:14:20|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|8
1618510470000|2021-04-15 18:14:30|2252.3|2252|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|11
1618510480000|2021-04-15 18:14:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|17
1618510490000|2021-04-15 18:14:50|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|11
1618510500000|2021-04-15 18:15:00|2252.4|2252.1|2252.9|2252.6|2252.9|2252.6|2252.1|2251.8|63
1618510510000|2021-04-15 18:15:10|2252.8|2252.5|2253.4|2253.1|2253.5|2253.2|2252.8|2252.5|56
1618510520000|2021-04-15 18:15:20|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.1|2252.8|11
1618510530000|2021-04-15 18:15:30|2253.4|2253.1|2253.1|2252.8|2253.5|2253.2|2253|2252.7|24
1618510540000|2021-04-15 18:15:40|2253.2|2252.9|2252.5|2252.2|2253.3|2253|2252.3|2252|46
1618510550000|2021-04-15 18:15:50|2252.4|2252.1|2253.1|2252.8|2253.1|2252.8|2252.4|2252.1|12
1618510560000|2021-04-15 18:16:00|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2252.9|2252.6|20
1618510570000|2021-04-15 18:16:10|2253|2252.7|2253.1|2252.8|2253.3|2253|2253|2252.7|14
1618510580000|2021-04-15 18:16:20|2252.7|2252.4|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|18
1618510590000|2021-04-15 18:16:30|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|9
1618510600000|2021-04-15 18:16:40|2252.8|2252.5|2253.3|2253|2253.5|2253.2|2252.8|2252.5|38
1618510610000|2021-04-15 18:16:50|2253.5|2253.2|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|27
1618510620000|2021-04-15 18:17:00|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|22
1618510630000|2021-04-15 18:17:10|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|45
1618510640000|2021-04-15 18:17:20|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.6|2251.3|32
1618510650000|2021-04-15 18:17:30|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|7
1618510660000|2021-04-15 18:17:40|2251.8|2251.5|2251.3|2251|2251.9|2251.6|2251.3|2251|66
1618510670000|2021-04-15 18:17:50|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|13
1618510680000|2021-04-15 18:18:00|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|17
1618510690000|2021-04-15 18:18:10|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|23
1618510700000|2021-04-15 18:18:20|2252.3|2252|2253|2252.7|2253|2252.7|2252.2|2251.9|28
1618510710000|2021-04-15 18:18:30|2252.8|2252.5|2253.2|2252.9|2253.3|2253|2252.8|2252.5|41
1618510720000|2021-04-15 18:18:40|2253|2252.7|2253.5|2253.2|2253.5|2253.2|2253|2252.7|19
1618510730000|2021-04-15 18:18:50|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.7|2252.4|225
1618510740000|2021-04-15 18:19:00|2252.7|2252.4|2253.1|2252.8|2253.1|2252.8|2252.3|2252|72
1618510750000|2021-04-15 18:19:10|2253.2|2252.9|2252.9|2252.6|2253.3|2253|2252.9|2252.6|7
1618510760000|2021-04-15 18:19:20|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|8
1618510770000|2021-04-15 18:19:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|4
1618510780000|2021-04-15 18:19:40|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|12
1618510790000|2021-04-15 18:19:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|4
1618510800000|2021-04-15 18:20:00|2253.4|2253.1|2253.7|2253.4|2254.1|2253.8|2253.4|2253.1|71
1618510810000|2021-04-15 18:20:10|2253.5|2253.2|2254.4|2254.1|2254.4|2254.1|2253.5|2253.2|96
1618510820000|2021-04-15 18:20:20|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.5|2254.2|64
1618510830000|2021-04-15 18:20:30|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.5|2254.2|51
1618510840000|2021-04-15 18:20:40|2254.7|2254.4|2255.4|2255.1|2255.4|2255.1|2254.7|2254.4|38
1618510850000|2021-04-15 18:20:50|2255.2|2254.9|2254.5|2254.2|2255.3|2255|2254.4|2254.1|51
1618510860000|2021-04-15 18:21:00|2254.2|2253.9|2254.1|2253.8|2254.5|2254.2|2253.9|2253.6|20
1618510870000|2021-04-15 18:21:10|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|11
1618510880000|2021-04-15 18:21:20|2254.3|2254|2254.2|2253.9|2254.3|2254|2253.9|2253.6|20
1618510890000|2021-04-15 18:21:30|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2254|2253.7|13
1618510900000|2021-04-15 18:21:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|9
1618510910000|2021-04-15 18:21:50|2254.2|2253.9|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|11
1618510920000|2021-04-15 18:22:00|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.8|2254.5|31
1618510930000|2021-04-15 18:22:10|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.7|2254.4|14
1618510940000|2021-04-15 18:22:20|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.3|2254|24
1618510950000|2021-04-15 18:22:30|2254.9|2254.6|2254.4|2254.1|2254.9|2254.6|2254.4|2254.1|18
1618510960000|2021-04-15 18:22:40|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|24
1618510970000|2021-04-15 18:22:50|2255.2|2254.9|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|35
1618510980000|2021-04-15 18:23:00|2255.6|2255.3|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|23
1618510990000|2021-04-15 18:23:10|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255.3|2255|19
1618511000000|2021-04-15 18:23:20|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|13
1618511010000|2021-04-15 18:23:30|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|8
1618511020000|2021-04-15 18:23:40|2255.9|2255.6|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|7
1618511030000|2021-04-15 18:23:50|2255.8|2255.5|2255.8|2255.5|2256.3|2256|2255.7|2255.4|53
1618511040000|2021-04-15 18:24:00|2255.9|2255.6|2255.5|2255.2|2256|2255.7|2255.5|2255.2|32
1618511050000|2021-04-15 18:24:10|2255.6|2255.3|2255|2254.7|2255.7|2255.4|2255|2254.7|60
1618511060000|2021-04-15 18:24:20|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.1|2254.8|37
1618511070000|2021-04-15 18:24:30|2255.1|2254.8|2255|2254.7|2255.3|2255|2255|2254.7|21
1618511080000|2021-04-15 18:24:40|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|14
1618511090000|2021-04-15 18:24:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|15
1618511100000|2021-04-15 18:25:00|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|17
1618511110000|2021-04-15 18:25:10|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|15
1618511120000|2021-04-15 18:25:20|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|12
1618511130000|2021-04-15 18:25:30|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|16
1618511140000|2021-04-15 18:25:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|8
1618511150000|2021-04-15 18:25:50|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|8
1618511160000|2021-04-15 18:26:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|8
1618511170000|2021-04-15 18:26:10|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|12
1618511180000|2021-04-15 18:26:20|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|13
1618511190000|2021-04-15 18:26:30|2255.8|2255.5|2256.1|2255.8|2256.3|2256|2255.8|2255.5|13
1618511200000|2021-04-15 18:26:40|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|14
1618511210000|2021-04-15 18:26:50|2256.1|2255.8|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|23
1618511220000|2021-04-15 18:27:00|2256|2255.7|2256|2255.7|2256|2255.7|2255.7|2255.4|43
1618511230000|2021-04-15 18:27:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|8
1618511240000|2021-04-15 18:27:20|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|13
1618511250000|2021-04-15 18:27:30|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|16
1618511260000|2021-04-15 18:27:40|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.9|2255.6|42
1618511270000|2021-04-15 18:27:50|2256.4|2256.1|2257|2256.7|2257.1|2256.8|2256.4|2256.1|64
1618511280000|2021-04-15 18:28:00|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.9|2256.6|131
1618511290000|2021-04-15 18:28:10|2257.2|2256.9|2256.8|2256.5|2257.3|2257|2256.8|2256.5|22
1618511300000|2021-04-15 18:28:20|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.9|2256.6|23
1618511310000|2021-04-15 18:28:30|2256.9|2256.6|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|37
1618511320000|2021-04-15 18:28:40|2257.2|2256.9|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|22
1618511330000|2021-04-15 18:28:50|2257.2|2256.9|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|26
1618511340000|2021-04-15 18:29:00|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|19
1618511350000|2021-04-15 18:29:10|2256.9|2256.6|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|28
1618511360000|2021-04-15 18:29:20|2257|2256.7|2257.2|2256.9|2257.4|2257.1|2257|2256.7|22
1618511370000|2021-04-15 18:29:30|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2256.5|2256.2|27
1618511380000|2021-04-15 18:29:40|2257|2256.7|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|29
1618511390000|2021-04-15 18:29:50|2256.8|2256.5|2256.6|2256.3|2257|2256.7|2256.6|2256.3|14
1618511400000|2021-04-15 18:30:00|2256.7|2256.4|2257.7|2257.4|2257.7|2257.4|2256.5|2256.2|314
1618511410000|2021-04-15 18:30:10|2257.6|2257.3|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|32
1618511420000|2021-04-15 18:30:20|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|37
1618511430000|2021-04-15 18:30:30|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|43
1618511440000|2021-04-15 18:30:40|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2257.1|2256.8|38
1618511450000|2021-04-15 18:30:50|2257.2|2256.9|2256.8|2256.5|2257.3|2257|2256.8|2256.5|26
1618511460000|2021-04-15 18:31:00|2256.5|2256.2|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|55
1618511470000|2021-04-15 18:31:10|2256|2255.7|2256.1|2255.8|2256.6|2256.3|2256|2255.7|118
1618511480000|2021-04-15 18:31:20|2256.2|2255.9|2256.5|2256.2|2256.6|2256.3|2256.2|2255.9|26
1618511490000|2021-04-15 18:31:30|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|20
1618511500000|2021-04-15 18:31:40|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|11
1618511510000|2021-04-15 18:31:50|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|12
1618511520000|2021-04-15 18:32:00|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.4|2255.1|48
1618511530000|2021-04-15 18:32:10|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|42
1618511540000|2021-04-15 18:32:20|2256.1|2255.8|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|24
1618511550000|2021-04-15 18:32:30|2257|2256.7|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|27
1618511560000|2021-04-15 18:32:40|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|22
1618511570000|2021-04-15 18:32:50|2257.1|2256.8|2256.8|2256.5|2257.2|2256.9|2256.7|2256.4|33
1618511580000|2021-04-15 18:33:00|2257.1|2256.8|2257.1|2256.8|2257.8|2257.5|2257.1|2256.8|124
1618511590000|2021-04-15 18:33:10|2257|2256.7|2257|2256.7|2257.3|2257|2257|2256.7|57
1618511600000|2021-04-15 18:33:20|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|31
1618511610000|2021-04-15 18:33:30|2256.7|2256.4|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|14
1618511620000|2021-04-15 18:33:40|2256.6|2256.3|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|23
1618511630000|2021-04-15 18:33:50|2256.7|2256.4|2256.4|2256.1|2256.9|2256.6|2256.4|2256.1|17
1618511640000|2021-04-15 18:34:00|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|35
1618511650000|2021-04-15 18:34:10|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|14
1618511660000|2021-04-15 18:34:20|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.1|2255.8|13
1618511670000|2021-04-15 18:34:30|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|3
1618511680000|2021-04-15 18:34:40|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|19
1618511690000|2021-04-15 18:34:50|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|3
1618511700000|2021-04-15 18:35:00|2256.6|2256.3|2257.1|2256.8|2257.3|2257|2256.6|2256.3|41
1618511710000|2021-04-15 18:35:10|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|13
1618511720000|2021-04-15 18:35:20|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|7
1618511730000|2021-04-15 18:35:30|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|3
1618511740000|2021-04-15 18:35:40|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|16
1618511750000|2021-04-15 18:35:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|24
1618511760000|2021-04-15 18:36:00|2257|2256.7|2257.3|2257|2257.4|2257.1|2257|2256.7|29
1618511770000|2021-04-15 18:36:10|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257|2256.7|40
1618511780000|2021-04-15 18:36:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|10
1618511790000|2021-04-15 18:36:30|2257.1|2256.8|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|19
1618511810000|2021-04-15 18:36:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|16
1618511820000|2021-04-15 18:37:00|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|7
1618511830000|2021-04-15 18:37:10|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|6
1618511840000|2021-04-15 18:37:20|2256.5|2256.2|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|13
1618511850000|2021-04-15 18:37:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|4
1618511860000|2021-04-15 18:37:40|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|9
1618511870000|2021-04-15 18:37:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|33
1618511880000|2021-04-15 18:38:00|2256.5|2256.2|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|26
1618511890000|2021-04-15 18:38:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|6
1618511900000|2021-04-15 18:38:20|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|10
1618511910000|2021-04-15 18:38:30|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|3
1618511920000|2021-04-15 18:38:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1618511930000|2021-04-15 18:38:50|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|27
1618511940000|2021-04-15 18:39:00|2256.3|2256|2256.9|2256.6|2256.9|2256.6|2256.3|2256|28
1618511950000|2021-04-15 18:39:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|13
1618511960000|2021-04-15 18:39:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1618511970000|2021-04-15 18:39:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|7
1618511980000|2021-04-15 18:39:40|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|10
1618511990000|2021-04-15 18:39:50|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|16
1618512000000|2021-04-15 18:40:00|2256.1|2255.8|2256.5|2256.2|2256.6|2256.3|2255.9|2255.6|37
1618512010000|2021-04-15 18:40:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|10
1618512020000|2021-04-15 18:40:20|2256.7|2256.4|2256.2|2255.9|2256.9|2256.6|2256.2|2255.9|27
1618512030000|2021-04-15 18:40:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|17
1618512040000|2021-04-15 18:40:40|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|18
1618512050000|2021-04-15 18:40:50|2256.3|2256|2257.1|2256.8|2257.1|2256.8|2256.3|2256|190
1618512060000|2021-04-15 18:41:00|2257|2256.7|2257|2256.7|2257.2|2256.9|2256.9|2256.6|22
1618512070000|2021-04-15 18:41:10|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|15
1618512080000|2021-04-15 18:41:20|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.7|2256.4|11
1618512090000|2021-04-15 18:41:30|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|23
1618512100000|2021-04-15 18:41:40|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.3|2257|19
1618512110000|2021-04-15 18:41:50|2257.2|2256.9|2257|2256.7|2257.3|2257|2257|2256.7|73
1618512120000|2021-04-15 18:42:00|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|19
1618512130000|2021-04-15 18:42:10|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|34
1618512140000|2021-04-15 18:42:20|2256.7|2256.4|2257.2|2256.9|2257.2|2256.9|2256.7|2256.4|15
1618512150000|2021-04-15 18:42:30|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2257.3|2257|14
1618512160000|2021-04-15 18:42:40|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|18
1618512170000|2021-04-15 18:42:50|2257|2256.7|2256.3|2256|2257.1|2256.8|2256.2|2255.9|29
1618512180000|2021-04-15 18:43:00|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|26
1618512190000|2021-04-15 18:43:10|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|9
1618512200000|2021-04-15 18:43:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|20
1618512210000|2021-04-15 18:43:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|22
1618512220000|2021-04-15 18:43:40|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|22
1618512230000|2021-04-15 18:43:50|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|12
1618512240000|2021-04-15 18:44:00|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|17
1618512250000|2021-04-15 18:44:10|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|19
1618512260000|2021-04-15 18:44:20|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|20
1618512270000|2021-04-15 18:44:30|2257|2256.7|2257.3|2257|2257.4|2257.1|2257|2256.7|24
1618512280000|2021-04-15 18:44:40|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|10
1618512290000|2021-04-15 18:44:50|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|21
1618512300000|2021-04-15 18:45:00|2257.5|2257.2|2257.4|2257.1|2257.8|2257.5|2257.3|2257|34
1618512310000|2021-04-15 18:45:10|2257.2|2256.9|2257.5|2257.2|2257.6|2257.3|2257.1|2256.8|20
1618512320000|2021-04-15 18:45:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|6
1618512330000|2021-04-15 18:45:30|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|20
1618512340000|2021-04-15 18:45:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|13
1618512350000|2021-04-15 18:45:50|2257.4|2257.1|2258|2257.7|2258|2257.7|2257.4|2257.1|55
1618512360000|2021-04-15 18:46:00|2257.8|2257.5|2257.5|2257.2|2258.1|2257.8|2257.5|2257.2|45
1618512370000|2021-04-15 18:46:10|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|17
1618512380000|2021-04-15 18:46:20|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|14
1618512390000|2021-04-15 18:46:30|2257.4|2257.1|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|24
1618512400000|2021-04-15 18:46:40|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257|2256.7|34
1618512410000|2021-04-15 18:46:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|11
1618512420000|2021-04-15 18:47:00|2257.3|2257|2257.4|2257.1|2257.7|2257.4|2257.3|2257|43
1618512430000|2021-04-15 18:47:10|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|47
1618512440000|2021-04-15 18:47:20|2257|2256.7|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|12
1618512450000|2021-04-15 18:47:30|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|12
1618512460000|2021-04-15 18:47:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|32
1618512470000|2021-04-15 18:47:50|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|11
1618512480000|2021-04-15 18:48:00|2257|2256.7|2257.5|2257.2|2257.6|2257.3|2257|2256.7|29
1618512490000|2021-04-15 18:48:10|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|3
1618512500000|2021-04-15 18:48:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|8
1618512510000|2021-04-15 18:48:30|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.5|2256.2|79
1618512520000|2021-04-15 18:48:40|2256.7|2256.4|2256.7|2256.4|2257|2256.7|2256.7|2256.4|24
1618512530000|2021-04-15 18:48:50|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|3
1618512540000|2021-04-15 18:49:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|26
1618512550000|2021-04-15 18:49:10|2256.8|2256.5|2256|2255.7|2256.8|2256.5|2255.8|2255.5|50
1618512560000|2021-04-15 18:49:20|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.5|2255.2|53
1618512570000|2021-04-15 18:49:30|2255.9|2255.6|2255.6|2255.3|2256|2255.7|2255.6|2255.3|17
1618512580000|2021-04-15 18:49:40|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|7
1618512590000|2021-04-15 18:49:50|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|22
1618512600000|2021-04-15 18:50:00|2256.6|2256.3|2256.8|2256.5|2257.3|2257|2256.6|2256.3|44
1618512610000|2021-04-15 18:50:10|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|29
1618512620000|2021-04-15 18:50:20|2257.4|2257.1|2257.2|2256.9|2257.5|2257.2|2256.8|2256.5|38
1618512630000|2021-04-15 18:50:30|2256.9|2256.6|2257.5|2257.2|2257.5|2257.2|2256.9|2256.6|58
1618512640000|2021-04-15 18:50:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|7
1618512650000|2021-04-15 18:50:50|2257.4|2257.1|2257|2256.7|2257.5|2257.2|2257|2256.7|24
1618512660000|2021-04-15 18:51:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|9
1618512670000|2021-04-15 18:51:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|5
1618512680000|2021-04-15 18:51:20|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|13
1618512690000|2021-04-15 18:51:30|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|10
1618512700000|2021-04-15 18:51:40|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|33
1618512710000|2021-04-15 18:51:50|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.8|2256.5|79
1618512720000|2021-04-15 18:52:00|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|7
1618512730000|2021-04-15 18:52:10|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|18
1618512740000|2021-04-15 18:52:20|2256.7|2256.4|2256.6|2256.3|2256.9|2256.6|2256.5|2256.2|34
1618512750000|2021-04-15 18:52:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|6
1618512760000|2021-04-15 18:52:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|8
1618512770000|2021-04-15 18:52:50|2256.8|2256.5|2256.7|2256.4|2257|2256.7|2256.7|2256.4|15
1618512780000|2021-04-15 18:53:00|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.2|2255.9|25
1618512790000|2021-04-15 18:53:10|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|12
1618512800000|2021-04-15 18:53:20|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|6
1618512810000|2021-04-15 18:53:30|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|7
1618512820000|2021-04-15 18:53:40|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|10
1618512830000|2021-04-15 18:53:50|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256.2|2255.9|14
1618512840000|2021-04-15 18:54:00|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|17
1618512850000|2021-04-15 18:54:10|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|8
1618512860000|2021-04-15 18:54:20|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.3|2256|5
1618512870000|2021-04-15 18:54:30|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|21
1618512880000|2021-04-15 18:54:40|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.8|2255.5|25
1618512890000|2021-04-15 18:54:50|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|24
1618512900000|2021-04-15 18:55:00|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2254.9|2254.6|86
1618512910000|2021-04-15 18:55:10|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|18
1618512920000|2021-04-15 18:55:20|2256.1|2255.8|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|15
1618512930000|2021-04-15 18:55:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.3|2255|21
1618512940000|2021-04-15 18:55:40|2255.6|2255.3|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|41
1618512950000|2021-04-15 18:55:50|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|10
1618512960000|2021-04-15 18:56:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.3|2255|13
1618512970000|2021-04-15 18:56:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1618512980000|2021-04-15 18:56:20|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|3
1618512990000|2021-04-15 18:56:30|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|28
1618513000000|2021-04-15 18:56:40|2255.3|2255|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|187
1618513010000|2021-04-15 18:56:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|2
1618513020000|2021-04-15 18:57:00|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|23
1618513030000|2021-04-15 18:57:10|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.9|2254.6|26
1618513040000|2021-04-15 18:57:20|2254.8|2254.5|2254|2253.7|2254.8|2254.5|2253.8|2253.5|299
1618513050000|2021-04-15 18:57:30|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|21
1618513060000|2021-04-15 18:57:40|2254.5|2254.2|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|20
1618513070000|2021-04-15 18:57:50|2254.8|2254.5|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|17
1618513080000|2021-04-15 18:58:00|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|19
1618513090000|2021-04-15 18:58:10|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|16
1618513100000|2021-04-15 18:58:20|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|19
1618513110000|2021-04-15 18:58:30|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|25
1618513120000|2021-04-15 18:58:40|2255.1|2254.8|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|37
1618513130000|2021-04-15 18:58:50|2255.3|2255|2255|2254.7|2255.4|2255.1|2255|2254.7|37
1618513140000|2021-04-15 18:59:00|2254.9|2254.6|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|11
1618513150000|2021-04-15 18:59:10|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|11
1618513160000|2021-04-15 18:59:20|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|7
1618513170000|2021-04-15 18:59:30|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|13
1618513180000|2021-04-15 18:59:40|||||||||1
1618513190000|2021-04-15 18:59:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|9
1618513200000|2021-04-15 19:00:00|2255.1|2254.8|2255.3|2255|2255.4|2255.1|2254.9|2254.6|42
1618513210000|2021-04-15 19:00:10|2255.5|2255.2|2256.4|2256.1|2256.4|2256.1|2255.4|2255.1|87
1618513220000|2021-04-15 19:00:20|2256.2|2255.9|2256.4|2256.1|2256.7|2256.4|2256.1|2255.8|142
1618513230000|2021-04-15 19:00:30|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|40
1618513240000|2021-04-15 19:00:40|2256.3|2256|2255.6|2255.3|2256.3|2256|2255.5|2255.2|44
1618513250000|2021-04-15 19:00:50|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|13
1618513260000|2021-04-15 19:01:00|2255.8|2255.5|2255.7|2255.4|2256|2255.7|2255.5|2255.2|24
1618513270000|2021-04-15 19:01:10|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.3|2255|20
1618513280000|2021-04-15 19:01:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|11
1618513290000|2021-04-15 19:01:30|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|35
1618513300000|2021-04-15 19:01:40|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|4
1618513310000|2021-04-15 19:01:50|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|12
1618513320000|2021-04-15 19:02:00|2256.5|2256.2|2257.3|2257|2257.5|2257.2|2256.5|2256.2|58
1618513330000|2021-04-15 19:02:10|2257.2|2256.9|2257.1|2256.8|2257.4|2257.1|2257|2256.7|60
1618513340000|2021-04-15 19:02:20|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2256.9|2256.6|16
1618513350000|2021-04-15 19:02:30|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2257|2256.7|27
1618513360000|2021-04-15 19:02:40|2257.4|2257.1|2257.6|2257.3|2257.8|2257.5|2257.3|2257|41
1618513370000|2021-04-15 19:02:50|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|15
1618513380000|2021-04-15 19:03:00|2256.9|2256.6|2256.3|2256|2256.9|2256.6|2256.3|2256|33
1618513390000|2021-04-15 19:03:10|2256.5|2256.2|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|7
1618513400000|2021-04-15 19:03:20|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|7
1618513410000|2021-04-15 19:03:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|4
1618513420000|2021-04-15 19:03:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|7
1618513430000|2021-04-15 19:03:50|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|9
1618513440000|2021-04-15 19:04:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1618513450000|2021-04-15 19:04:10|2257.2|2256.9|2257.4|2257.1|2257.6|2257.3|2257.2|2256.9|21
1618513460000|2021-04-15 19:04:20|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|5
1618513470000|2021-04-15 19:04:30|2257.6|2257.3|2257.9|2257.6|2258.2|2257.9|2257.6|2257.3|66
1618513480000|2021-04-15 19:04:40|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2258|2257.7|12
1618513490000|2021-04-15 19:04:50|2258|2257.7|2258.6|2258.3|2258.6|2258.3|2257.8|2257.5|45
1618513500000|2021-04-15 19:05:00|2258.5|2258.2|2259.2|2258.9|2259.4|2259.1|2258.5|2258.2|185
1618513510000|2021-04-15 19:05:10|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2258.9|2258.6|258
1618513520000|2021-04-15 19:05:20|2259.7|2259.4|2260.1|2259.8|2260.1|2259.8|2259.5|2259.2|124
1618513530000|2021-04-15 19:05:30|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.4|2259.1|73
1618513540000|2021-04-15 19:05:40|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|16
1618513550000|2021-04-15 19:05:50|2259.6|2259.3|2258.7|2258.4|2259.6|2259.3|2258.7|2258.4|39
1618513560000|2021-04-15 19:06:00|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.3|2258|47
1618513570000|2021-04-15 19:06:10|2258.6|2258.3|2259|2258.7|2259.1|2258.8|2258.6|2258.3|21
1618513580000|2021-04-15 19:06:20|2258.9|2258.6|2258.9|2258.6|2259.2|2258.9|2258.7|2258.4|33
1618513590000|2021-04-15 19:06:30|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|10
1618513600000|2021-04-15 19:06:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|17
1618513610000|2021-04-15 19:06:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.3|2258|64
1618513620000|2021-04-15 19:07:00|2258.6|2258.3|2258.9|2258.6|2259.1|2258.8|2258.6|2258.3|15
1618513630000|2021-04-15 19:07:10|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|15
1618513640000|2021-04-15 19:07:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|4
1618513650000|2021-04-15 19:07:30|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|14
1618513660000|2021-04-15 19:07:40|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|7
1618513670000|2021-04-15 19:07:50|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|16
1618513680000|2021-04-15 19:08:00|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|3
1618513690000|2021-04-15 19:08:10|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258|2257.7|35
1618513700000|2021-04-15 19:08:20|||||||||1
1618513710000|2021-04-15 19:08:30|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|15
1618513720000|2021-04-15 19:08:40|2258|2257.7|2257.5|2257.2|2258|2257.7|2257.5|2257.2|51
1618513730000|2021-04-15 19:08:50|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|32
1618513740000|2021-04-15 19:09:00|2257|2256.7|2256.9|2256.6|2257.2|2256.9|2256.6|2256.3|81
1618513750000|2021-04-15 19:09:10|2256.8|2256.5|2257.1|2256.8|2257.2|2256.9|2256.8|2256.5|46
1618513760000|2021-04-15 19:09:20|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|28
1618513770000|2021-04-15 19:09:30|2256.9|2256.6|2257|2256.7|2257.2|2256.9|2256.9|2256.6|18
1618513780000|2021-04-15 19:09:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618513790000|2021-04-15 19:09:50|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.2|2256.9|18
1618513800000|2021-04-15 19:10:00|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|43
1618513810000|2021-04-15 19:10:10|2256.9|2256.6|2256.2|2255.9|2257|2256.7|2256.2|2255.9|50
1618513820000|2021-04-15 19:10:20|2256.1|2255.8|2255.5|2255.2|2256.2|2255.9|2255.3|2255|111
1618513830000|2021-04-15 19:10:30|2255.6|2255.3|2254.9|2254.6|2255.7|2255.4|2254.8|2254.5|251
1618513840000|2021-04-15 19:10:40|2255.1|2254.8|2255.3|2255|2255.5|2255.2|2255|2254.7|76
1618513850000|2021-04-15 19:10:50|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.3|2255|36
1618513860000|2021-04-15 19:11:00|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|34
1618513870000|2021-04-15 19:11:10|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|14
1618513880000|2021-04-15 19:11:20|2255.4|2255.1|2254.4|2254.1|2255.4|2255.1|2254.3|2254|57
1618513890000|2021-04-15 19:11:30|2254.5|2254.2|2254.7|2254.4|2254.8|2254.5|2254.4|2254.1|27
1618513900000|2021-04-15 19:11:40|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|36
1618513910000|2021-04-15 19:11:50|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254|2253.7|22
1618513920000|2021-04-15 19:12:00|2254|2253.7|2254.3|2254|2254.3|2254|2253.9|2253.6|30
1618513930000|2021-04-15 19:12:10|2254.2|2253.9|2253|2252.7|2254.2|2253.9|2252.9|2252.6|156
1618513940000|2021-04-15 19:12:20|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2252.9|2252.6|69
1618513950000|2021-04-15 19:12:30|2253.3|2253|2252.9|2252.6|2253.4|2253.1|2252.5|2252.2|154
1618513960000|2021-04-15 19:12:40|2252.8|2252.5|2251.8|2251.5|2252.9|2252.6|2251.8|2251.5|147
1618513970000|2021-04-15 19:12:50|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.6|2251.3|62
1618513980000|2021-04-15 19:13:00|2251.8|2251.5|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|40
1618513990000|2021-04-15 19:13:10|2252.3|2252|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|50
1618514000000|2021-04-15 19:13:20|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|25
1618514010000|2021-04-15 19:13:30|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|41
1618514020000|2021-04-15 19:13:40|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|27
1618514030000|2021-04-15 19:13:50|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|35
1618514040000|2021-04-15 19:14:00|2252.1|2251.8|2252.1|2251.8|2252.5|2252.2|2252|2251.7|72
1618514050000|2021-04-15 19:14:10|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252|2251.7|18
1618514060000|2021-04-15 19:14:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|33
1618514070000|2021-04-15 19:14:30|2252.7|2252.4|2251.9|2251.6|2252.7|2252.4|2251.9|2251.6|45
1618514080000|2021-04-15 19:14:40|2251.8|2251.5|2251.2|2250.9|2251.8|2251.5|2251.1|2250.8|66
1618514090000|2021-04-15 19:14:50|2251.1|2250.8|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|31
1618514100000|2021-04-15 19:15:00|2251.4|2251.1|2251.2|2250.9|2251.9|2251.6|2251.2|2250.9|54
1618514110000|2021-04-15 19:15:10|2251.1|2250.8|2251.2|2250.9|2251.5|2251.2|2250.8|2250.5|61
1618514120000|2021-04-15 19:15:20|2251.3|2251|2251.8|2251.5|2252|2251.7|2251.3|2251|38
1618514130000|2021-04-15 19:15:30|2251.9|2251.6|2252.4|2252.1|2252.5|2252.2|2251.9|2251.6|42
1618514140000|2021-04-15 19:15:40|2252.5|2252.2|2251.8|2251.5|2252.5|2252.2|2251.8|2251.5|31
1618514150000|2021-04-15 19:15:50|2251.7|2251.4|2251.4|2251.1|2251.9|2251.6|2251.2|2250.9|38
1618514160000|2021-04-15 19:16:00|2251.3|2251|2251.3|2251|2251.5|2251.2|2251.2|2250.9|14
1618514170000|2021-04-15 19:16:10|2251.4|2251.1|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|26
1618514180000|2021-04-15 19:16:20|2251.3|2251|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|68
1618514190000|2021-04-15 19:16:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|20
1618514200000|2021-04-15 19:16:40|2251|2250.7|2251.3|2251|2251.6|2251.3|2250.9|2250.6|28
1618514210000|2021-04-15 19:16:50|2251.4|2251.1|2251.6|2251.3|2252.2|2251.9|2251.3|2251|23
1618514220000|2021-04-15 19:17:00|2251.8|2251.5|2251|2250.7|2252|2251.7|2251|2250.7|29
1618514230000|2021-04-15 19:17:10|2251.2|2250.9|2251.9|2251.6|2252|2251.7|2251.2|2250.9|30
1618514240000|2021-04-15 19:17:20|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|22
1618514250000|2021-04-15 19:17:30|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.8|2251.5|14
1618514260000|2021-04-15 19:17:40|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|9
1618514270000|2021-04-15 19:17:50|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|9
1618514280000|2021-04-15 19:18:00|2251.9|2251.6|2252.6|2252.3|2252.6|2252.3|2251.7|2251.4|36
1618514290000|2021-04-15 19:18:10|2252.7|2252.4|2253|2252.7|2253.2|2252.9|2252.7|2252.4|82
1618514300000|2021-04-15 19:18:20|2253.1|2252.8|2253.4|2253.1|2253.5|2253.2|2253|2252.7|55
1618514310000|2021-04-15 19:18:30|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|46
1618514320000|2021-04-15 19:18:40|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|44
1618514330000|2021-04-15 19:18:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|24
1618514340000|2021-04-15 19:19:00|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.1|2253.8|46
1618514350000|2021-04-15 19:19:10|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.3|2254|30
1618514360000|2021-04-15 19:19:20|2254.8|2254.5|2255.2|2254.9|2255.2|2254.9|2254.6|2254.3|53
1618514370000|2021-04-15 19:19:30|2255.3|2255|2254.8|2254.5|2255.3|2255|2254.4|2254.1|75
1618514380000|2021-04-15 19:19:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.6|2254.3|8
1618514390000|2021-04-15 19:19:50|2254.8|2254.5|2254.2|2253.9|2255|2254.7|2254.2|2253.9|23
1618514400000|2021-04-15 19:20:00|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.3|2254|13
1618514410000|2021-04-15 19:20:10|2254.8|2254.5|2254|2253.7|2254.9|2254.6|2254|2253.7|93
1618514420000|2021-04-15 19:20:20|2253.9|2253.6|2253.3|2253|2254.1|2253.8|2253.3|2253|38
1618514430000|2021-04-15 19:20:30|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|16
1618514440000|2021-04-15 19:20:40|2253|2252.7|2252.9|2252.6|2253.2|2252.9|2252.5|2252.2|69
1618514450000|2021-04-15 19:20:50|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|11
1618514460000|2021-04-15 19:21:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|10
1618514470000|2021-04-15 19:21:10|2253.3|2253|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|41
1618514480000|2021-04-15 19:21:20|2253|2252.7|2253.4|2253.1|2253.5|2253.2|2253|2252.7|12
1618514490000|2021-04-15 19:21:30|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|27
1618514500000|2021-04-15 19:21:40|2253.8|2253.5|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|20
1618514510000|2021-04-15 19:21:50|2253.4|2253.1|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|38
1618514520000|2021-04-15 19:22:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|41
1618514530000|2021-04-15 19:22:10|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.4|2252.1|46
1618514540000|2021-04-15 19:22:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|9
1618514550000|2021-04-15 19:22:30|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|15
1618514560000|2021-04-15 19:22:40|2252.9|2252.6|2252.6|2252.3|2253.1|2252.8|2252.4|2252.1|195
1618514570000|2021-04-15 19:22:50|2252.7|2252.4|2251.7|2251.4|2252.8|2252.5|2251.7|2251.4|50
1618514580000|2021-04-15 19:23:00|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|31
1618514590000|2021-04-15 19:23:10|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.6|2251.3|13
1618514600000|2021-04-15 19:23:20|2252.1|2251.8|2251.8|2251.5|2252.3|2252|2251.8|2251.5|69
1618514610000|2021-04-15 19:23:30|2251.9|2251.6|2251.6|2251.3|2252|2251.7|2251.6|2251.3|32
1618514620000|2021-04-15 19:23:40|2251.5|2251.2|2251.6|2251.3|2251.9|2251.6|2251.3|2251|45
1618514630000|2021-04-15 19:23:50|2251.5|2251.2|2250.5|2250.2|2251.5|2251.2|2250.5|2250.2|43
1618514640000|2021-04-15 19:24:00|2250.6|2250.3|2251.4|2251.1|2251.4|2251.1|2250.6|2250.3|45
1618514650000|2021-04-15 19:24:10|2251.7|2251.4|2252|2251.7|2252.1|2251.8|2251.7|2251.4|33
1618514660000|2021-04-15 19:24:20|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|29
1618514670000|2021-04-15 19:24:30|2252.5|2252.2|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|44
1618514680000|2021-04-15 19:24:40|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2251.8|2251.5|39
1618514690000|2021-04-15 19:24:50|2252.3|2252|2252.1|2251.8|2252.3|2252|2251.9|2251.6|32
1618514700000|2021-04-15 19:25:00|2252.2|2251.9|2252|2251.7|2252.6|2252.3|2252|2251.7|50
1618514710000|2021-04-15 19:25:10|2252.1|2251.8|2251.9|2251.6|2252.3|2252|2251.9|2251.6|31
1618514720000|2021-04-15 19:25:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|11
1618514730000|2021-04-15 19:25:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|7
1618514740000|2021-04-15 19:25:40|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|5
1618514750000|2021-04-15 19:25:50|2252.4|2252.1|2251.3|2251|2252.4|2252.1|2251.3|2251|30
1618514760000|2021-04-15 19:26:00|2251.2|2250.9|2251|2250.7|2251.4|2251.1|2251|2250.7|44
1618514770000|2021-04-15 19:26:10|2251.2|2250.9|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|27
1618514780000|2021-04-15 19:26:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|48
1618514790000|2021-04-15 19:26:30|2250.6|2250.3|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|22
1618514800000|2021-04-15 19:26:40|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|23
1618514810000|2021-04-15 19:26:50|2250.5|2250.2|2251.1|2250.8|2251.4|2251.1|2250.5|2250.2|37
1618514820000|2021-04-15 19:27:00|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|11
1618514830000|2021-04-15 19:27:10|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.4|2250.1|63
1618514840000|2021-04-15 19:27:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|32
1618514850000|2021-04-15 19:27:30|2251.1|2250.8|2251.3|2251|2251.3|2251|2250.9|2250.6|22
1618514860000|2021-04-15 19:27:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|7
1618514870000|2021-04-15 19:27:50|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2249.9|2249.6|131
1618514880000|2021-04-15 19:28:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|51
1618514890000|2021-04-15 19:28:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|8
1618514900000|2021-04-15 19:28:20|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.9|2249.6|13
1618514910000|2021-04-15 19:28:30|2250.1|2249.8|2250.7|2250.4|2250.7|2250.4|2250.1|2249.8|35
1618514920000|2021-04-15 19:28:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|6
1618514930000|2021-04-15 19:28:50|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|19
1618514940000|2021-04-15 19:29:00|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.3|2250|6
1618514950000|2021-04-15 19:29:10|2250.2|2249.9|2249.7|2249.4|2250.2|2249.9|2249.7|2249.4|31
1618514960000|2021-04-15 19:29:20|2249.6|2249.3|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|41
1618514970000|2021-04-15 19:29:30|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2248.9|2248.6|66
1618514980000|2021-04-15 19:29:40|2249.1|2248.8|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|24
1618514990000|2021-04-15 19:29:50|2249.5|2249.2|2249.8|2249.5|2249.9|2249.6|2249.5|2249.2|37
1618515000000|2021-04-15 19:30:00|2249.9|2249.6|2250.1|2249.8|2250.6|2250.3|2249.9|2249.6|85
1618515010000|2021-04-15 19:30:10|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|42
1618515020000|2021-04-15 19:30:20|2250.9|2250.6|2251.6|2251.3|2251.7|2251.4|2250.9|2250.6|118
1618515030000|2021-04-15 19:30:30|2251.7|2251.4|2252|2251.7|2252.2|2251.9|2251.7|2251.4|44
1618515040000|2021-04-15 19:30:40|2251.9|2251.6|2252.2|2251.9|2252.7|2252.4|2251.9|2251.6|89
1618515050000|2021-04-15 19:30:50|2252.4|2252.1|2253.1|2252.8|2253.2|2252.9|2252.3|2252|94
1618515060000|2021-04-15 19:31:00|2253|2252.7|2253.3|2253|2253.6|2253.3|2252.9|2252.6|77
1618515070000|2021-04-15 19:31:10|2253.1|2252.8|2252.6|2252.3|2253.4|2253.1|2252.6|2252.3|84
1618515080000|2021-04-15 19:31:20|2252.3|2252|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|17
1618515090000|2021-04-15 19:31:30|2252.3|2252|2252.8|2252.5|2252.8|2252.5|2252.2|2251.9|27
1618515100000|2021-04-15 19:31:40|2252.6|2252.3|2253.3|2253|2253.3|2253|2252.6|2252.3|18
1618515110000|2021-04-15 19:31:50|2253.4|2253.1|2254.1|2253.8|2254.1|2253.8|2253.3|2253|83
1618515120000|2021-04-15 19:32:00|2254|2253.7|2254.6|2254.3|2254.6|2254.3|2253.8|2253.5|63
1618515130000|2021-04-15 19:32:10|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.2|2253.9|114
1618515140000|2021-04-15 19:32:20|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.4|2254.1|58
1618515150000|2021-04-15 19:32:30|2254.5|2254.2|2254.5|2254.2|2254.7|2254.4|2254.1|2253.8|35
1618515160000|2021-04-15 19:32:40|2254.8|2254.5|2255|2254.7|2255.1|2254.8|2254.8|2254.5|38
1618515170000|2021-04-15 19:32:50|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|48
1618515180000|2021-04-15 19:33:00|2254.7|2254.4|2254.7|2254.4|2255|2254.7|2254.6|2254.3|69
1618515190000|2021-04-15 19:33:10|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.2|2253.9|24
1618515200000|2021-04-15 19:33:20|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|70
1618515210000|2021-04-15 19:33:30|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|24
1618515220000|2021-04-15 19:33:40|2253.7|2253.4|2254.4|2254.1|2254.4|2254.1|2253.6|2253.3|89
1618515230000|2021-04-15 19:33:50|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|87
1618515240000|2021-04-15 19:34:00|2254.8|2254.5|2254.3|2254|2254.8|2254.5|2254.2|2253.9|52
1618515250000|2021-04-15 19:34:10|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|34
1618515260000|2021-04-15 19:34:20|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|23
1618515270000|2021-04-15 19:34:30|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|19
1618515280000|2021-04-15 19:34:40|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|25
1618515290000|2021-04-15 19:34:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|29
1618515300000|2021-04-15 19:35:00|2254.7|2254.4|2254|2253.7|2254.8|2254.5|2254|2253.7|75
1618515310000|2021-04-15 19:35:10|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|34
1618515320000|2021-04-15 19:35:20|2254.1|2253.8|2254.2|2253.9|2254.6|2254.3|2254|2253.7|102
1618515330000|2021-04-15 19:35:30|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|47
1618515340000|2021-04-15 19:35:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.1|2253.8|25
1618515350000|2021-04-15 19:35:50|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|31
1618515360000|2021-04-15 19:36:00|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.6|2253.3|40
1618515370000|2021-04-15 19:36:10|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|32
1618515380000|2021-04-15 19:36:20|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|26
1618515390000|2021-04-15 19:36:30|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|38
1618515400000|2021-04-15 19:36:40|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|63
1618515410000|2021-04-15 19:36:50|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|32
1618515420000|2021-04-15 19:37:00|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254|2253.7|29
1618515430000|2021-04-15 19:37:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|26
1618515440000|2021-04-15 19:37:20|2254.4|2254.1|2253.9|2253.6|2254.4|2254.1|2253.8|2253.5|29
1618515450000|2021-04-15 19:37:30|2253.8|2253.5|2253.4|2253.1|2254|2253.7|2253.3|2253|57
1618515460000|2021-04-15 19:37:40|2253.3|2253|2253.1|2252.8|2253.6|2253.3|2253|2252.7|47
1618515470000|2021-04-15 19:37:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253|2252.7|17
1618515480000|2021-04-15 19:38:00|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|31
1618515490000|2021-04-15 19:38:10|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|22
1618515500000|2021-04-15 19:38:20|2253.4|2253.1|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|25
1618515510000|2021-04-15 19:38:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.3|2253|11
1618515520000|2021-04-15 19:38:40|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|10
1618515530000|2021-04-15 19:38:50|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|27
1618515540000|2021-04-15 19:39:00|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|21
1618515550000|2021-04-15 19:39:10|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.7|2253.4|23
1618515560000|2021-04-15 19:39:20|2254.1|2253.8|2254.5|2254.2|2254.6|2254.3|2254.1|2253.8|56
1618515570000|2021-04-15 19:39:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.1|2253.8|35
1618515580000|2021-04-15 19:39:40|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254.1|2253.8|62
1618515590000|2021-04-15 19:39:50|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.2|2253.9|28
1618515600000|2021-04-15 19:40:00|2254.4|2254.1|2254.8|2254.5|2254.9|2254.6|2254.4|2254.1|64
1618515610000|2021-04-15 19:40:10|2254.9|2254.6|2254.8|2254.5|2255.1|2254.8|2254.7|2254.4|81
1618515620000|2021-04-15 19:40:20|2254.9|2254.6|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|46
1618515630000|2021-04-15 19:40:30|2254.6|2254.3|2253.8|2253.5|2254.6|2254.3|2253.8|2253.5|56
1618515640000|2021-04-15 19:40:40|2253.7|2253.4|2253.6|2253.3|2253.9|2253.6|2253.4|2253.1|60
1618515650000|2021-04-15 19:40:50|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|20
1618515660000|2021-04-15 19:41:00|2253.9|2253.6|2253.5|2253.2|2254|2253.7|2253.4|2253.1|83
1618515670000|2021-04-15 19:41:10|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.1|2252.8|71
1618515680000|2021-04-15 19:41:20|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|32
1618515690000|2021-04-15 19:41:30|2253.4|2253.1|2253.8|2253.5|2253.9|2253.6|2253.4|2253.1|32
1618515700000|2021-04-15 19:41:40|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|44
1618515710000|2021-04-15 19:41:50|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|19
1618515720000|2021-04-15 19:42:00|2254.3|2254|2254.6|2254.3|2254.7|2254.4|2254.3|2254|55
1618515730000|2021-04-15 19:42:10|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|38
1618515740000|2021-04-15 19:42:20|2254.5|2254.2|2253.9|2253.6|2254.5|2254.2|2253.9|2253.6|25
1618515750000|2021-04-15 19:42:30|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254|2253.7|39
1618515760000|2021-04-15 19:42:40|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254|2253.7|28
1618515770000|2021-04-15 19:42:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|5
1618515780000|2021-04-15 19:43:00|2253.8|2253.5|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|113
1618515790000|2021-04-15 19:43:10|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.7|2253.4|53
1618515800000|2021-04-15 19:43:20|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.6|2253.3|36
1618515810000|2021-04-15 19:43:30|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|58
1618515820000|2021-04-15 19:43:40|2253.9|2253.6|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|52
1618515830000|2021-04-15 19:43:50|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.3|2254|30
1618515840000|2021-04-15 19:44:00|2254.2|2253.9|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|36
1618515850000|2021-04-15 19:44:10|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2254|2253.7|63
1618515860000|2021-04-15 19:44:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|21
1618515870000|2021-04-15 19:44:30|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2253.9|2253.6|40
1618515880000|2021-04-15 19:44:40|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|44
1618515890000|2021-04-15 19:44:50|2254.6|2254.3|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|43
1618515900000|2021-04-15 19:45:00|2254.3|2254|2254.2|2253.9|2254.9|2254.6|2254|2253.7|132
1618515910000|2021-04-15 19:45:10|2254.4|2254.1|2255.1|2254.8|2255.3|2255|2254.3|2254|113
1618515920000|2021-04-15 19:45:20|2255.2|2254.9|2255|2254.7|2255.3|2255|2255|2254.7|59
1618515930000|2021-04-15 19:45:30|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2255|2254.7|130
1618515940000|2021-04-15 19:45:40|2255.1|2254.8|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|54
1618515950000|2021-04-15 19:45:50|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|16
1618515960000|2021-04-15 19:46:00|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.2|2254.9|67
1618515970000|2021-04-15 19:46:10|2255.2|2254.9|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|63
1618515980000|2021-04-15 19:46:20|2255.6|2255.3|2255.9|2255.6|2256.1|2255.8|2255.4|2255.1|99
1618515990000|2021-04-15 19:46:30|2255.8|2255.5|2256.8|2256.5|2256.8|2256.5|2255.7|2255.4|301
1618516000000|2021-04-15 19:46:40|2256.7|2256.4|2257|2256.7|2257.2|2256.9|2256.5|2256.2|148
1618516010000|2021-04-15 19:46:50|2256.9|2256.6|2256.7|2256.4|2257.1|2256.8|2256.6|2256.3|93
1618516020000|2021-04-15 19:47:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.1|2255.8|105
1618516030000|2021-04-15 19:47:10|2256.6|2256.3|2256.7|2256.4|2257|2256.7|2256.5|2256.2|28
1618516040000|2021-04-15 19:47:20|2256.6|2256.3|2256|2255.7|2256.7|2256.4|2256|2255.7|54
1618516050000|2021-04-15 19:47:30|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256.1|2255.8|41
1618516060000|2021-04-15 19:47:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|13
1618516070000|2021-04-15 19:47:50|2256.2|2255.9|2256.5|2256.2|2256.6|2256.3|2256.2|2255.9|37
1618516080000|2021-04-15 19:48:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|46
1618516090000|2021-04-15 19:48:10|2256.7|2256.4|2256.8|2256.5|2257|2256.7|2256.7|2256.4|37
1618516100000|2021-04-15 19:48:20|2256.9|2256.6|2257.5|2257.2|2257.6|2257.3|2256.9|2256.6|211
1618516110000|2021-04-15 19:48:30|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.3|2257|42
1618516120000|2021-04-15 19:48:40|2257.3|2257|2256.6|2256.3|2257.3|2257|2256.6|2256.3|84
1618516130000|2021-04-15 19:48:50|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|32
1618516140000|2021-04-15 19:49:00|2256.9|2256.6|2256.7|2256.4|2257|2256.7|2256.7|2256.4|66
1618516150000|2021-04-15 19:49:10|2256.6|2256.3|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|51
1618516160000|2021-04-15 19:49:20|2256.4|2256.1|2255.9|2255.6|2256.5|2256.2|2255.9|2255.6|56
1618516170000|2021-04-15 19:49:30|2256|2255.7|2255.8|2255.5|2256.1|2255.8|2255.7|2255.4|81
1618516180000|2021-04-15 19:49:40|2255.6|2255.3|2255.1|2254.8|2255.6|2255.3|2254.9|2254.6|165
1618516190000|2021-04-15 19:49:50|2255.3|2255|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|52
1618516200000|2021-04-15 19:50:00|2255.4|2255.1|2254.9|2254.6|2255.9|2255.6|2254.9|2254.6|328
1618516210000|2021-04-15 19:50:10|2254.8|2254.5|2255|2254.7|2255.6|2255.3|2254.7|2254.4|55
1618516220000|2021-04-15 19:50:20|2254.9|2254.6|2255.5|2255.2|2255.6|2255.3|2254.9|2254.6|92
1618516230000|2021-04-15 19:50:30|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255|2254.7|60
1618516240000|2021-04-15 19:50:40|2255.4|2255.1|2255.3|2255|2255.8|2255.5|2255.2|2254.9|88
1618516250000|2021-04-15 19:50:50|2255.4|2255.1|2255.5|2255.2|2255.9|2255.6|2255.3|2255|59
1618516260000|2021-04-15 19:51:00|2255.6|2255.3|2257|2256.7|2257.1|2256.8|2255.6|2255.3|134
1618516270000|2021-04-15 19:51:10|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2256.9|2256.6|85
1618516280000|2021-04-15 19:51:20|2257|2256.7|2256.4|2256.1|2257.1|2256.8|2256.3|2256|149
1618516290000|2021-04-15 19:51:30|2256.5|2256.2|2257|2256.7|2257.1|2256.8|2256.5|2256.2|79
1618516300000|2021-04-15 19:51:40|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|102
1618516310000|2021-04-15 19:51:50|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.5|2256.2|77
1618516320000|2021-04-15 19:52:00|2256.8|2256.5|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|64
1618516330000|2021-04-15 19:52:10|2256.9|2256.6|2257.1|2256.8|2257.3|2257|2256.8|2256.5|80
1618516340000|2021-04-15 19:52:20|2257|2256.7|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|45
1618516350000|2021-04-15 19:52:30|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.5|2256.2|201
1618516360000|2021-04-15 19:52:40|2256.8|2256.5|2257.1|2256.8|2257.3|2257|2256.8|2256.5|78
1618516370000|2021-04-15 19:52:50|2257.2|2256.9|2257.2|2256.9|2257.5|2257.2|2257|2256.7|80
1618516380000|2021-04-15 19:53:00|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|86
1618516390000|2021-04-15 19:53:10|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|85
1618516400000|2021-04-15 19:53:20|2257.3|2257|2256.3|2256|2257.3|2257|2256.3|2256|136
1618516410000|2021-04-15 19:53:30|2256.5|2256.2|2256.8|2256.5|2257.1|2256.8|2256.5|2256.2|90
1618516420000|2021-04-15 19:53:40|2257|2256.7|2256.3|2256|2257|2256.7|2256.2|2255.9|75
1618516430000|2021-04-15 19:53:50|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|71
1618516440000|2021-04-15 19:54:00|2256.4|2256.1|2256|2255.7|2256.9|2256.6|2256|2255.7|139
1618516450000|2021-04-15 19:54:10|2256.1|2255.8|2255.6|2255.3|2256.3|2256|2255.6|2255.3|79
1618516460000|2021-04-15 19:54:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|76
1618516470000|2021-04-15 19:54:30|2255.7|2255.4|2254.9|2254.6|2255.7|2255.4|2254.9|2254.6|80
1618516480000|2021-04-15 19:54:40|2254.8|2254.5|2254.5|2254.2|2255|2254.7|2254.3|2254|119
1618516490000|2021-04-15 19:54:50|2254.7|2254.4|2255.3|2255|2255.3|2255|2254.7|2254.4|121
1618516500000|2021-04-15 19:55:00|2255.4|2255.1|2254.7|2254.4|2255.4|2255.1|2254.7|2254.4|193
1618516510000|2021-04-15 19:55:10|2254.6|2254.3|2255.1|2254.8|2255.2|2254.9|2254.5|2254.2|111
1618516520000|2021-04-15 19:55:20|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|76
1618516530000|2021-04-15 19:55:30|2255|2254.7|2254.4|2254.1|2255|2254.7|2254.3|2254|109
1618516540000|2021-04-15 19:55:40|2254.3|2254|2254.4|2254.1|2254.7|2254.4|2254.3|2254|71
1618516550000|2021-04-15 19:55:50|2254.3|2254|2254.6|2254.3|2254.8|2254.5|2254.3|2254|90
1618516560000|2021-04-15 19:56:00|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.3|2254|111
1618516570000|2021-04-15 19:56:10|2255.2|2254.9|2255.1|2254.8|2255.4|2255.1|2255|2254.7|127
1618516580000|2021-04-15 19:56:20|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|60
1618516590000|2021-04-15 19:56:30|2255.8|2255.5|2255.2|2254.9|2255.8|2255.5|2254.9|2254.6|113
1618516600000|2021-04-15 19:56:40|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2254.9|2254.6|86
1618516610000|2021-04-15 19:56:50|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.6|2254.3|137
1618516620000|2021-04-15 19:57:00|2255|2254.7|2254.9|2254.6|2255.5|2255.2|2254.8|2254.5|175
1618516630000|2021-04-15 19:57:10|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|64
1618516640000|2021-04-15 19:57:20|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|133
1618516650000|2021-04-15 19:57:30|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.3|2254|83
1618516660000|2021-04-15 19:57:40|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.2|2253.9|84
1618516670000|2021-04-15 19:57:50|2254.4|2254.1|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|178
1618516680000|2021-04-15 19:58:00|2253.5|2253.2|2254.1|2253.8|2254.1|2253.8|2253.3|2253|250
1618516690000|2021-04-15 19:58:10|2254.3|2254|2254.3|2254|2254.5|2254.2|2254.1|2253.8|251
1618516700000|2021-04-15 19:58:20|2254.4|2254.1|2254.4|2254.1|2255.2|2254.9|2254.4|2254.1|239
1618516710000|2021-04-15 19:58:30|2254.5|2254.2|2254.9|2254.6|2255.1|2254.8|2254.3|2254|166
1618516720000|2021-04-15 19:58:40|2254.8|2254.5|2254.5|2254.2|2254.9|2254.6|2254.4|2254.1|201
1618516730000|2021-04-15 19:58:50|2254.6|2254.3|2254.9|2254.6|2255.1|2254.8|2254.6|2254.3|273
1618516740000|2021-04-15 19:59:00|2255|2254.7|2255.9|2255.6|2255.9|2255.6|2255|2254.7|357
1618516750000|2021-04-15 19:59:10|2256|2255.7|2256.5|2256.2|2256.7|2256.4|2255.9|2255.6|514
1618516760000|2021-04-15 19:59:20|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.3|2256|460
1618516770000|2021-04-15 19:59:30|2256.9|2256.6|2257.8|2257.5|2257.8|2257.5|2256.9|2256.6|1037
1618516780000|2021-04-15 19:59:40|2257.4|2257.1|2257.5|2257.2|2257.8|2257.5|2257|2256.7|1138
1618516790000|2021-04-15 19:59:50|2257.6|2257.3|2258.8|2258.5|2258.8|2258.5|2257.5|2257.2|2912
1618516800000|2021-04-15 20:00:00|2258.3|2258|2257|2256.7|2258.8|2258.5|2257|2256.7|1256
1618516810000|2021-04-15 20:00:10|2257.1|2256.8|2257.1|2256.8|2257.3|2257|2257|2256.7|208
1618516820000|2021-04-15 20:00:20|2257|2256.7|2257.7|2257.4|2257.8|2257.5|2257|2256.7|82
1618516830000|2021-04-15 20:00:30|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.5|2257.2|71
1618516840000|2021-04-15 20:00:40|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|27
1618516850000|2021-04-15 20:00:50|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.3|2257|30
1618516860000|2021-04-15 20:01:00|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|60
1618516870000|2021-04-15 20:01:10|2258|2257.7|2258|2257.7|2258.2|2257.9|2257.9|2257.6|64
1618516880000|2021-04-15 20:01:20|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258|2257.7|66
1618516890000|2021-04-15 20:01:30|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|45
1618516900000|2021-04-15 20:01:40|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|45
1618516910000|2021-04-15 20:01:50|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.1|2257.8|61
1618516920000|2021-04-15 20:02:00|2258.4|2258.1|2258.7|2258.4|2258.8|2258.5|2258.3|2258|95
1618516930000|2021-04-15 20:02:10|2258.6|2258.3|2258.8|2258.5|2259|2258.7|2258.6|2258.3|153
1618516940000|2021-04-15 20:02:20|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|39
1618516950000|2021-04-15 20:02:30|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.7|2258.4|75
1618516960000|2021-04-15 20:02:40|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|25
1618516970000|2021-04-15 20:02:50|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|74
1618516980000|2021-04-15 20:03:00|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.8|2258.5|31
1618516990000|2021-04-15 20:03:10|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|46
1618517000000|2021-04-15 20:03:20|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259|2258.7|51
1618517010000|2021-04-15 20:03:30|2259.3|2259|2259.1|2258.8|2259.3|2259|2259|2258.7|53
1618517020000|2021-04-15 20:03:40|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.1|2258.8|88
1618517030000|2021-04-15 20:03:50|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259|2258.7|50
1618517040000|2021-04-15 20:04:00|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|51
1618517050000|2021-04-15 20:04:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|20
1618517060000|2021-04-15 20:04:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|24
1618517070000|2021-04-15 20:04:30|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|24
1618517080000|2021-04-15 20:04:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|15
1618517090000|2021-04-15 20:04:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.1|2258.8|99
1618517100000|2021-04-15 20:05:00|2259.3|2259|2259|2258.7|2259.4|2259.1|2259|2258.7|62
1618517110000|2021-04-15 20:05:10|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|31
1618517120000|2021-04-15 20:05:20|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|49
1618517130000|2021-04-15 20:05:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|19
1618517140000|2021-04-15 20:05:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|9
1618517150000|2021-04-15 20:05:50|2258.7|2258.4|2258.9|2258.6|2259|2258.7|2258.7|2258.4|37
1618517160000|2021-04-15 20:06:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|15
1618517170000|2021-04-15 20:06:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|9
1618517180000|2021-04-15 20:06:20|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|36
1618517190000|2021-04-15 20:06:30|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|46
1618517200000|2021-04-15 20:06:40|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|26
1618517210000|2021-04-15 20:06:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|8
1618517220000|2021-04-15 20:07:00|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|11
1618517230000|2021-04-15 20:07:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|21
1618517240000|2021-04-15 20:07:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|46
1618517250000|2021-04-15 20:07:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|38
1618517260000|2021-04-15 20:07:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|30
1618517270000|2021-04-15 20:07:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|19
1618517280000|2021-04-15 20:08:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|53
1618517300000|2021-04-15 20:08:20|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.7|2258.4|69
1618517310000|2021-04-15 20:08:30|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|14
1618517320000|2021-04-15 20:08:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|26
1618517330000|2021-04-15 20:08:50|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|37
1618517340000|2021-04-15 20:09:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|17
1618517350000|2021-04-15 20:09:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|51
1618517360000|2021-04-15 20:09:20|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|41
1618517370000|2021-04-15 20:09:30|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|58
1618517380000|2021-04-15 20:09:40|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|36
1618517390000|2021-04-15 20:09:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|18
1618517400000|2021-04-15 20:10:00|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|45
1618517410000|2021-04-15 20:10:10|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|29
1618517420000|2021-04-15 20:10:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|21
1618517430000|2021-04-15 20:10:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|5
1618517440000|2021-04-15 20:10:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|18
1618517450000|2021-04-15 20:10:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|7
1618517460000|2021-04-15 20:11:00|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|27
1618517470000|2021-04-15 20:11:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|13
1618517480000|2021-04-15 20:11:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|6
1618517490000|2021-04-15 20:11:30|||||||||23
1618517500000|2021-04-15 20:11:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|30
1618517510000|2021-04-15 20:11:50|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|55
1618517520000|2021-04-15 20:12:00|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|68
1618517530000|2021-04-15 20:12:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|16
1618517540000|2021-04-15 20:12:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|14
1618517550000|2021-04-15 20:12:30|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|36
1618517560000|2021-04-15 20:12:40|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|35
1618517570000|2021-04-15 20:12:50|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|99
1618517580000|2021-04-15 20:13:00|2259.5|2259.2|2259|2258.7|2259.5|2259.2|2259|2258.7|142
1618517590000|2021-04-15 20:13:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|37
1618517600000|2021-04-15 20:13:20|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|114
1618517610000|2021-04-15 20:13:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|31
1618517620000|2021-04-15 20:13:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|26
1618517630000|2021-04-15 20:13:50|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|45
1618517640000|2021-04-15 20:14:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|70
1618517650000|2021-04-15 20:14:10|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|32
1618517660000|2021-04-15 20:14:20|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.3|2258|61
1618517670000|2021-04-15 20:14:30|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258|2257.7|62
1618517680000|2021-04-15 20:14:40|2258|2257.7|2258.2|2257.9|2258.3|2258|2258|2257.7|26
1618517690000|2021-04-15 20:14:50|2258.1|2257.8|2258.4|2257.6|2258.5|2258.1|2258.1|2257.6|27
1618517700000|2021-04-15 20:15:00|2258.5|2257.7|2258.5|2257.7|2258.5|2257.7|2258.5|2257.7|2
1618517720000|2021-04-15 20:15:20|2258.6|2257.8|2258.8|2258|2258.8|2258|2258.6|2257.8|0
1618517730000|2021-04-15 20:15:30|2258.7|2257.9|2258.7|2257.9|2258.7|2257.9|2258.7|2257.9|0
1618517740000|2021-04-15 20:15:40|2258.8|2258|2258.8|2258|2258.8|2258|2258.8|2258|0
1618517760000|2021-04-15 20:16:00|2258.7|2257.9|2258.7|2257.9|2258.7|2257.9|2258.7|2257.9|0
1618517830000|2021-04-15 20:17:10|2258.8|2258|2258.8|2258|2258.8|2258|2258.8|2258|0
1618517840000|2021-04-15 20:17:20|2258.9|2258.1|2258.9|2258.1|2258.9|2258.1|2258.9|2258.1|0
1618517850000|2021-04-15 20:17:30|2259|2258.2|2259|2258.2|2259|2258.2|2259|2258.2|0
1618517860000|2021-04-15 20:17:40|2259.1|2258.3|2258.9|2258.1|2259.1|2258.3|2258.9|2258.1|0
1618517890000|2021-04-15 20:18:10|2259|2258.2|2258.9|2258.1|2259|2258.2|2258.9|2258.1|0
1618518020000|2021-04-15 20:20:20|2258.8|2258|2258.8|2258|2258.8|2258|2258.8|2258|0
1618518030000|2021-04-15 20:20:30|2258.7|2257.9|2258.8|2258|2258.8|2258|2258.7|2257.9|0
1618518080000|2021-04-15 20:21:20|2258.9|2258.1|2258.9|2258.1|2258.9|2258.1|2258.9|2258.1|0
1618518100000|2021-04-15 20:21:40|2258.8|2258|2258.9|2258.1|2258.9|2258.1|2258.8|2258|0
1618518110000|2021-04-15 20:21:50|2258.8|2258|2258.7|2257.9|2258.8|2258|2258.7|2257.9|0
1618518190000|2021-04-15 20:23:10|2258.6|2257.8|2258.6|2257.8|2258.6|2257.8|2258.6|2257.8|0
1618518340000|2021-04-15 20:25:40|2258.7|2257.9|2258.7|2257.9|2258.7|2257.9|2258.7|2257.9|0
1618518390000|2021-04-15 20:26:30|2258.6|2257.8|2258.6|2257.8|2258.6|2257.8|2258.6|2257.8|0
1618518410000|2021-04-15 20:26:50|2258.7|2257.9|2258.7|2257.9|2258.7|2257.9|2258.7|2257.9|0
1618518420000|2021-04-15 20:27:00|2258.6|2257.8|2258.6|2257.8|2258.6|2257.8|2258.6|2257.8|0
1618518470000|2021-04-15 20:27:50|2258.5|2257.7|2258.6|2257.8|2258.6|2257.8|2258.5|2257.7|0
1618518500000|2021-04-15 20:28:20|2258.5|2257.7|2258.5|2257.7|2258.5|2257.7|2258.5|2257.7|0
1618518530000|2021-04-15 20:28:50|2258.6|2257.8|2258.5|2257.7|2258.6|2257.8|2258.5|2257.7|0
1618518550000|2021-04-15 20:29:10|2258.6|2257.8|2258.6|2257.8|2258.6|2257.8|2258.6|2257.8|0
1618518560000|2021-04-15 20:29:20|2258.4|2257.6|2258.6|2257.8|2258.6|2257.8|2258.4|2257.6|0
1618518570000|2021-04-15 20:29:30|2258.5|2257.7|2258.5|2257.7|2258.5|2257.7|2258.5|2257.7|0
1618518590000|2021-04-15 20:29:50|2258.6|2257.8|2258.6|2257.8|2258.6|2257.8|2258.6|2257.8|0
1618518600000|2021-04-15 20:30:00|2257.3|2257|2255.8|2255.5|2257.3|2257|2254.7|2254.4|332
1618518610000|2021-04-15 20:30:10|2255.9|2255.6|2256.2|2255.9|2256.3|2256|2255.9|2255.6|20
1618518620000|2021-04-15 20:30:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|17
1618518630000|2021-04-15 20:30:30|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|13
1618518640000|2021-04-15 20:30:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1618518650000|2021-04-15 20:30:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|5
1618518660000|2021-04-15 20:31:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|5
1618518670000|2021-04-15 20:31:10|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|13
1618518700000|2021-04-15 20:31:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|7
1618518710000|2021-04-15 20:31:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|8
1618518720000|2021-04-15 20:32:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|4
1618518730000|2021-04-15 20:32:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|2
1618518740000|2021-04-15 20:32:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1618518750000|2021-04-15 20:32:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1618518760000|2021-04-15 20:32:40|||||||||9
1618518780000|2021-04-15 20:33:00|||||||||2
1618518790000|2021-04-15 20:33:10|||||||||5
1618518810000|2021-04-15 20:33:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|8
1618518830000|2021-04-15 20:33:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.3|2256|10
1618518850000|2021-04-15 20:34:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|11
1618518880000|2021-04-15 20:34:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|5
1618518890000|2021-04-15 20:34:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|4
1618518910000|2021-04-15 20:35:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|22
1618518920000|2021-04-15 20:35:20|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|6
1618518930000|2021-04-15 20:35:30|||||||||1
1618518940000|2021-04-15 20:35:40|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|6
1618518950000|2021-04-15 20:35:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|27
1618518960000|2021-04-15 20:36:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|15
1618518980000|2021-04-15 20:36:20|||||||||1
1618519000000|2021-04-15 20:36:40|||||||||5
1618519010000|2021-04-15 20:36:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1618519020000|2021-04-15 20:37:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1618519030000|2021-04-15 20:37:10|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|6
1618519040000|2021-04-15 20:37:20|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257|2256.7|4
1618519060000|2021-04-15 20:37:40|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|4
1618519080000|2021-04-15 20:38:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|22
1618519130000|2021-04-15 20:38:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1618519140000|2021-04-15 20:39:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1618519170000|2021-04-15 20:39:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1618519210000|2021-04-15 20:40:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1618519230000|2021-04-15 20:40:30|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|3
1618519250000|2021-04-15 20:40:50|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|12
1618519270000|2021-04-15 20:41:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1618519300000|2021-04-15 20:41:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|3
1618519310000|2021-04-15 20:41:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618519320000|2021-04-15 20:42:00|||||||||1
1618519340000|2021-04-15 20:42:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1618519370000|2021-04-15 20:42:50|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|15
1618519380000|2021-04-15 20:43:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618519420000|2021-04-15 20:43:40|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|2
1618519430000|2021-04-15 20:43:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1618519470000|2021-04-15 20:44:30|||||||||3
1618519490000|2021-04-15 20:44:50|||||||||2
1618519500000|2021-04-15 20:45:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|15
1618519510000|2021-04-15 20:45:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618519550000|2021-04-15 20:45:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1618519570000|2021-04-15 20:46:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|7
1618519630000|2021-04-15 20:47:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1618519670000|2021-04-15 20:47:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|4
1618519680000|2021-04-15 20:48:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1618519690000|2021-04-15 20:48:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1618519770000|2021-04-15 20:49:30|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|13
1618519780000|2021-04-15 20:49:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1618519790000|2021-04-15 20:49:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1618519800000|2021-04-15 20:50:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|27
1618519810000|2021-04-15 20:50:10|||||||||1
1618519820000|2021-04-15 20:50:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1618519830000|2021-04-15 20:50:30|||||||||1
1618519870000|2021-04-15 20:51:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|15
1618519940000|2021-04-15 20:52:20|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|9
1618519950000|2021-04-15 20:52:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1618519960000|2021-04-15 20:52:40|||||||||1
1618519980000|2021-04-15 20:53:00|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|14
1618519990000|2021-04-15 20:53:10|2255.6|2255.3|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|13
1618520010000|2021-04-15 20:53:30|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|45
1618520020000|2021-04-15 20:53:40|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.9|2254.6|77
1618520030000|2021-04-15 20:53:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|8
1618520040000|2021-04-15 20:54:00|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|6
1618520050000|2021-04-15 20:54:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1618520060000|2021-04-15 20:54:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|4
1618520100000|2021-04-15 20:55:00|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|2
1618520120000|2021-04-15 20:55:20|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|3
1618520140000|2021-04-15 20:55:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1618520150000|2021-04-15 20:55:50|||||||||1
1618520160000|2021-04-15 20:56:00|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|5
1618520170000|2021-04-15 20:56:10|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|7
1618520180000|2021-04-15 20:56:20|||||||||4
1618520190000|2021-04-15 20:56:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|5
1618520200000|2021-04-15 20:56:40|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|13
1618520210000|2021-04-15 20:56:50|||||||||20
1618520220000|2021-04-15 20:57:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618520230000|2021-04-15 20:57:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1618520260000|2021-04-15 20:57:40|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|4
1618520270000|2021-04-15 20:57:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618520280000|2021-04-15 20:58:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|3
1618520290000|2021-04-15 20:58:10|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|2
1618520300000|2021-04-15 20:58:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|3
1618520310000|2021-04-15 20:58:30|2257|2256.7|2257|2256.7|2257.3|2257|2257|2256.7|8
1618520320000|2021-04-15 20:58:40|2257.1|2256.8|2257|2256.7|2257.4|2257.1|2257|2256.7|6
1618520340000|2021-04-15 20:59:00|2257.3|2257|2257.8|2257.5|2257.8|2257.5|2257.3|2257|20
1618520350000|2021-04-15 20:59:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1618520360000|2021-04-15 20:59:20|||||||||2
1618520370000|2021-04-15 20:59:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1618520390000|2021-04-15 20:59:50|2257.2|2256.9|2257.4|2256.6|2257.6|2257.3|2257.2|2256.5|11
1618520400000|2021-04-15 21:00:00|2257.3|2256.5|2257.3|2256.5|2257.3|2256.5|2257.3|2256.5|0
1618520420000|2021-04-15 21:00:20|2257.4|2256.6|2257.6|2256.8|2257.6|2256.8|2257.4|2256.6|0
1618520450000|2021-04-15 21:00:50|2257.5|2256.7|2257.5|2256.7|2257.5|2256.7|2257.5|2256.7|0
1618520490000|2021-04-15 21:01:30|2257.6|2256.8|2257.6|2256.8|2257.6|2256.8|2257.6|2256.8|0
1618520500000|2021-04-15 21:01:40|2257.5|2256.7|2257.5|2256.7|2257.5|2256.7|2257.5|2256.7|0
1618520510000|2021-04-15 21:01:50|2257.4|2256.6|2257.4|2256.6|2257.4|2256.6|2257.4|2256.6|0
1618520540000|2021-04-15 21:02:20|2257.5|2256.7|2257.5|2256.7|2257.5|2256.7|2257.5|2256.7|0
1618520600000|2021-04-15 21:03:20|2257.4|2256.6|2257.4|2256.6|2257.4|2256.6|2257.4|2256.6|0
1618520650000|2021-04-15 21:04:10|2257.5|2256.7|2257.5|2256.7|2257.5|2256.7|2257.5|2256.7|0
1618520790000|2021-04-15 21:06:30|2257.6|2256.8|2258|2257.2|2258|2257.2|2257.6|2256.8|0
1618520880000|2021-04-15 21:08:00|2257.9|2257.1|2257.8|2257|2257.9|2257.1|2257.8|2257|0
1618520890000|2021-04-15 21:08:10|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|0
1618520920000|2021-04-15 21:08:40|2257.8|2257|2257.8|2257|2257.8|2257|2257.8|2257|0
1618520930000|2021-04-15 21:08:50|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|0
1618521010000|2021-04-15 21:10:10|2257.8|2257|2257.9|2257.1|2257.9|2257.1|2257.8|2257|0
1618521020000|2021-04-15 21:10:20|2257.8|2257|2257.9|2257.1|2257.9|2257.1|2257.7|2256.9|0
1618521040000|2021-04-15 21:10:40|2257.8|2257|2257.7|2256.9|2257.8|2257|2257.7|2256.9|0
1618521050000|2021-04-15 21:10:50|2257.8|2257|2257.9|2257.1|2257.9|2257.1|2257.8|2257|0
1618521100000|2021-04-15 21:11:40|2257.8|2257|2257.7|2256.9|2257.8|2257|2257.7|2256.9|0
1618521170000|2021-04-15 21:12:50|2257.8|2257|2257.7|2256.9|2257.8|2257|2257.7|2256.9|0
1618521180000|2021-04-15 21:13:00|2257.8|2257|2257.8|2257|2257.8|2257|2257.8|2257|0
1618521240000|2021-04-15 21:14:00|2257.9|2257.1|2257.9|2257.1|2257.9|2257.1|2257.9|2257.1|0
1618521270000|2021-04-15 21:14:30|2257.8|2257|2257.8|2257|2257.8|2257|2257.8|2257|0
1618521280000|2021-04-15 21:14:40|2257.9|2257.1|2257.9|2257.1|2257.9|2257.1|2257.9|2257.1|0
1618521330000|2021-04-15 21:15:30|2257.8|2257|2257.8|2257|2257.8|2257|2257.8|2257|0
1618521340000|2021-04-15 21:15:40|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|0
1618521540000|2021-04-15 21:19:00|2257.8|2257|2257.8|2257|2257.8|2257|2257.8|2257|0
1618521580000|2021-04-15 21:19:40|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|0
1618521670000|2021-04-15 21:21:10|2257.6|2256.8|2257.6|2256.8|2257.6|2256.8|2257.6|2256.8|0
1618521750000|2021-04-15 21:22:30|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|0
1618521830000|2021-04-15 21:23:50|2257.8|2257|2257.8|2257|2257.8|2257|2257.8|2257|0
1618521850000|2021-04-15 21:24:10|2257.7|2256.9|2257.8|2257|2257.8|2257|2257.7|2256.9|0
1618521890000|2021-04-15 21:24:50|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|0
1618521960000|2021-04-15 21:26:00|2257.6|2256.8|2257.6|2256.8|2257.7|2256.9|2257.6|2256.8|0
1618522700000|2021-04-15 21:38:20|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|0
1618523290000|2021-04-15 21:48:10|2257.6|2256.8|2257.7|2256.9|2257.7|2256.9|2257.6|2256.8|0
1618523920000|2021-04-15 21:58:40|2257.8|2257|2257.8|2257|2257.8|2257|2257.8|2257|0
1618523930000|2021-04-15 21:58:50|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|0
1618523990000|2021-04-15 21:59:50|2257.6|2256.8|2257.6|2256.8|2257.6|2256.8|2257.6|2256.8|0
1618524000000|2021-04-15 22:00:00|2257.5|2256.7|2256.7|2256.4|2257.9|2257.6|2256.7|2256.4|4
1618524020000|2021-04-15 22:00:20|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|10
1618524030000|2021-04-15 22:00:30|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|7
1618524040000|2021-04-15 22:00:40|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|9
1618524050000|2021-04-15 22:00:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1618524060000|2021-04-15 22:01:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|3
1618524070000|2021-04-15 22:01:10|2257|2256.7|2256.9|2256.6|2257.3|2257|2256.9|2256.6|28
1618524080000|2021-04-15 22:01:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|5
1618524090000|2021-04-15 22:01:30|||||||||1
1618524100000|2021-04-15 22:01:40|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|4
1618524130000|2021-04-15 22:02:10|||||||||1
1618524140000|2021-04-15 22:02:20|||||||||5
1618524150000|2021-04-15 22:02:30|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|9
1618524160000|2021-04-15 22:02:40|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|8
1618524170000|2021-04-15 22:02:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1618524180000|2021-04-15 22:03:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|7
1618524190000|2021-04-15 22:03:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|4
1618524200000|2021-04-15 22:03:20|||||||||2
1618524210000|2021-04-15 22:03:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1618524220000|2021-04-15 22:03:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|7
1618524230000|2021-04-15 22:03:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1618524240000|2021-04-15 22:04:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1618524250000|2021-04-15 22:04:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1618524300000|2021-04-15 22:05:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1618524310000|2021-04-15 22:05:10|||||||||1
1618524320000|2021-04-15 22:05:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|7
1618524330000|2021-04-15 22:05:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|11
1618524340000|2021-04-15 22:05:40|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|34
1618524350000|2021-04-15 22:05:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|9
1618524360000|2021-04-15 22:06:00|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|5
1618524370000|2021-04-15 22:06:10|||||||||22
1618524390000|2021-04-15 22:06:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1618524400000|2021-04-15 22:06:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|6
1618524410000|2021-04-15 22:06:50|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2256|2255.7|8
1618524440000|2021-04-15 22:07:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1618524460000|2021-04-15 22:07:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|4
1618524490000|2021-04-15 22:08:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|11
1618524500000|2021-04-15 22:08:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|31
1618524520000|2021-04-15 22:08:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1618524530000|2021-04-15 22:08:50|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|5
1618524540000|2021-04-15 22:09:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|16
1618524550000|2021-04-15 22:09:10|||||||||1
1618524560000|2021-04-15 22:09:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1618524590000|2021-04-15 22:09:50|2256.4|2256.1|2256.9|2256.6|2257|2256.7|2256.4|2256.1|27
1618524600000|2021-04-15 22:10:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618524610000|2021-04-15 22:10:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1618524630000|2021-04-15 22:10:30|||||||||1
1618524660000|2021-04-15 22:11:00|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|2
1618524670000|2021-04-15 22:11:10|||||||||1
1618524700000|2021-04-15 22:11:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|5
1618524710000|2021-04-15 22:11:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1618524720000|2021-04-15 22:12:00|||||||||1
1618524760000|2021-04-15 22:12:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1618524770000|2021-04-15 22:12:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1618524780000|2021-04-15 22:13:00|||||||||1
1618524790000|2021-04-15 22:13:10|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|3
1618524810000|2021-04-15 22:13:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1618524820000|2021-04-15 22:13:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1618524850000|2021-04-15 22:14:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|16
1618524890000|2021-04-15 22:14:50|||||||||1
1618524900000|2021-04-15 22:15:00|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|25
1618524940000|2021-04-15 22:15:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1618524950000|2021-04-15 22:15:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1618524970000|2021-04-15 22:16:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|2
1618524980000|2021-04-15 22:16:20|||||||||3
1618525010000|2021-04-15 22:16:50|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|6
1618525020000|2021-04-15 22:17:00|||||||||2
1618525040000|2021-04-15 22:17:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|7
1618525050000|2021-04-15 22:17:30|||||||||1
1618525060000|2021-04-15 22:17:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1618525070000|2021-04-15 22:17:50|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|6
1618525090000|2021-04-15 22:18:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1618525130000|2021-04-15 22:18:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|7
1618525150000|2021-04-15 22:19:10|||||||||1
1618525180000|2021-04-15 22:19:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1618525190000|2021-04-15 22:19:50|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.2|2256.9|14
1618525200000|2021-04-15 22:20:00|||||||||1
1618525210000|2021-04-15 22:20:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|3
1618525240000|2021-04-15 22:20:40|||||||||1
1618525270000|2021-04-15 22:21:10|||||||||1
1618525280000|2021-04-15 22:21:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|9
1618525290000|2021-04-15 22:21:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|14
1618525310000|2021-04-15 22:21:50|||||||||4
1618525430000|2021-04-15 22:23:50|||||||||3
1618525440000|2021-04-15 22:24:00|2257.1|2256.8|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|10
1618525450000|2021-04-15 22:24:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|4
1618525460000|2021-04-15 22:24:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|4
1618525500000|2021-04-15 22:25:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1618525520000|2021-04-15 22:25:20|||||||||1
1618525560000|2021-04-15 22:26:00|||||||||1
1618525570000|2021-04-15 22:26:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1618525590000|2021-04-15 22:26:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1618525610000|2021-04-15 22:26:50|||||||||1
1618525630000|2021-04-15 22:27:10|||||||||1
1618525640000|2021-04-15 22:27:20|||||||||1
1618525650000|2021-04-15 22:27:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1618525680000|2021-04-15 22:28:00|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|3
1618525690000|2021-04-15 22:28:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1618525720000|2021-04-15 22:28:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1618525730000|2021-04-15 22:28:50|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1618525740000|2021-04-15 22:29:00|||||||||2
1618525750000|2021-04-15 22:29:10|||||||||2
1618525770000|2021-04-15 22:29:30|||||||||1
1618525780000|2021-04-15 22:29:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1618525820000|2021-04-15 22:30:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1618525830000|2021-04-15 22:30:30|||||||||3
1618525860000|2021-04-15 22:31:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|4
1618525870000|2021-04-15 22:31:10|||||||||3
1618525900000|2021-04-15 22:31:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1618525910000|2021-04-15 22:31:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1618525920000|2021-04-15 22:32:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2
1618525950000|2021-04-15 22:32:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1618526020000|2021-04-15 22:33:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|3
1618526030000|2021-04-15 22:33:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1618526040000|2021-04-15 22:34:00|||||||||1
1618526050000|2021-04-15 22:34:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1618526070000|2021-04-15 22:34:30|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|10
1618526090000|2021-04-15 22:34:50|2258.4|2258.1|2257.7|2257.4|2258.4|2258.1|2257.7|2257.4|16
1618526100000|2021-04-15 22:35:00|||||||||1
1618526120000|2021-04-15 22:35:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|6
1618526130000|2021-04-15 22:35:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|3
1618526140000|2021-04-15 22:35:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|3
1618526160000|2021-04-15 22:36:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|4
1618526170000|2021-04-15 22:36:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1618526200000|2021-04-15 22:36:40|||||||||1
1618526240000|2021-04-15 22:37:20|||||||||1
1618526320000|2021-04-15 22:38:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1618526330000|2021-04-15 22:38:50|||||||||1
1618526350000|2021-04-15 22:39:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1618526400000|2021-04-15 22:40:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1618526430000|2021-04-15 22:40:30|||||||||1
1618526460000|2021-04-15 22:41:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1618526470000|2021-04-15 22:41:10|||||||||2
1618526510000|2021-04-15 22:41:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1618526520000|2021-04-15 22:42:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|4
1618526560000|2021-04-15 22:42:40|||||||||1
1618526600000|2021-04-15 22:43:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|4
1618526650000|2021-04-15 22:44:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|5
1618526660000|2021-04-15 22:44:20|||||||||1
1618526700000|2021-04-15 22:45:00|||||||||3
1618526720000|2021-04-15 22:45:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1618526730000|2021-04-15 22:45:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1618526780000|2021-04-15 22:46:20|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|4
1618526820000|2021-04-15 22:47:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|4
1618526880000|2021-04-15 22:48:00|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|5
1618527020000|2021-04-15 22:50:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1618527030000|2021-04-15 22:50:30|||||||||5
1618527040000|2021-04-15 22:50:40|||||||||1
1618527050000|2021-04-15 22:50:50|||||||||2
1618527060000|2021-04-15 22:51:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|2
1618527070000|2021-04-15 22:51:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1618527090000|2021-04-15 22:51:30|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|8
1618527100000|2021-04-15 22:51:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1618527120000|2021-04-15 22:52:00|||||||||1
1618527200000|2021-04-15 22:53:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1618527260000|2021-04-15 22:54:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|4
1618527290000|2021-04-15 22:54:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1618527350000|2021-04-15 22:55:50|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|4
1618527360000|2021-04-15 22:56:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1618527400000|2021-04-15 22:56:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|4
1618527430000|2021-04-15 22:57:10|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|11
1618527540000|2021-04-15 22:59:00|||||||||1
1618527600000|2021-04-15 23:00:00|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|4
1618527670000|2021-04-15 23:01:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1618527720000|2021-04-15 23:02:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1618527730000|2021-04-15 23:02:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1618527850000|2021-04-15 23:04:10|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1618527910000|2021-04-15 23:05:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1618527930000|2021-04-15 23:05:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1618527980000|2021-04-15 23:06:20|||||||||1
1618527990000|2021-04-15 23:06:30|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|5
1618528010000|2021-04-15 23:06:50|||||||||1
1618528110000|2021-04-15 23:08:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1618528160000|2021-04-15 23:09:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1618528240000|2021-04-15 23:10:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1618528340000|2021-04-15 23:12:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1618528370000|2021-04-15 23:12:50|||||||||3
1618528380000|2021-04-15 23:13:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1618528440000|2021-04-15 23:14:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1618528450000|2021-04-15 23:14:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|12
1618528460000|2021-04-15 23:14:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1618528480000|2021-04-15 23:14:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1618528500000|2021-04-15 23:15:00|2258.4|2258.1|2258.6|2258.3|2258.9|2258.6|2258.4|2258.1|23
1618528520000|2021-04-15 23:15:20|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|2
1618528540000|2021-04-15 23:15:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|4
1618528550000|2021-04-15 23:15:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|4
1618528570000|2021-04-15 23:16:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1618528590000|2021-04-15 23:16:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|7
1618528600000|2021-04-15 23:16:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1618528610000|2021-04-15 23:16:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1618528650000|2021-04-15 23:17:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1618528660000|2021-04-15 23:17:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1618528710000|2021-04-15 23:18:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1618528750000|2021-04-15 23:19:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1618528800000|2021-04-15 23:20:00|2259.1|2258.8|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|37
1618528870000|2021-04-15 23:21:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1618528890000|2021-04-15 23:21:30|||||||||3
1618528920000|2021-04-15 23:22:00|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1618528950000|2021-04-15 23:22:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1618528980000|2021-04-15 23:23:00|||||||||2
1618529000000|2021-04-15 23:23:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|13
1618529020000|2021-04-15 23:23:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1618529030000|2021-04-15 23:23:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1618529110000|2021-04-15 23:25:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1618529130000|2021-04-15 23:25:30|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|3
1618529170000|2021-04-15 23:26:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|4
1618529200000|2021-04-15 23:26:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|3
1618529250000|2021-04-15 23:27:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|3
1618529270000|2021-04-15 23:27:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|3
1618529280000|2021-04-15 23:28:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|11
1618529290000|2021-04-15 23:28:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1618529300000|2021-04-15 23:28:20|||||||||4
1618529370000|2021-04-15 23:29:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1618529390000|2021-04-15 23:29:50|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|4
1618529400000|2021-04-15 23:30:00|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1618529450000|2021-04-15 23:30:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|9
1618529460000|2021-04-15 23:31:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1618529470000|2021-04-15 23:31:10|||||||||2
1618529490000|2021-04-15 23:31:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1618529530000|2021-04-15 23:32:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1618529540000|2021-04-15 23:32:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|6
1618529620000|2021-04-15 23:33:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|7
1618529640000|2021-04-15 23:34:00|||||||||2
1618529650000|2021-04-15 23:34:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1618529660000|2021-04-15 23:34:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|10
1618529670000|2021-04-15 23:34:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|4
1618529690000|2021-04-15 23:34:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1618529710000|2021-04-15 23:35:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1618529720000|2021-04-15 23:35:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1618529730000|2021-04-15 23:35:30|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|4
1618529740000|2021-04-15 23:35:40|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|6
1618529750000|2021-04-15 23:35:50|||||||||1
1618529800000|2021-04-15 23:36:40|||||||||1
1618529810000|2021-04-15 23:36:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1618529820000|2021-04-15 23:37:00|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.9|2259.6|19
1618529830000|2021-04-15 23:37:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1618529840000|2021-04-15 23:37:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1618529860000|2021-04-15 23:37:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|3
1618529920000|2021-04-15 23:38:40|2259.8|2259.5|2259.8|2259.5|2260.3|2260|2259.8|2259.5|8
1618529930000|2021-04-15 23:38:50|||||||||1
1618529950000|2021-04-15 23:39:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1618529980000|2021-04-15 23:39:40|||||||||7
1618530000000|2021-04-15 23:40:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1618530030000|2021-04-15 23:40:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1618530060000|2021-04-15 23:41:00|||||||||1
1618530070000|2021-04-15 23:41:10|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|9
1618530080000|2021-04-15 23:41:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|4
1618530120000|2021-04-15 23:42:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1618530210000|2021-04-15 23:43:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1618530240000|2021-04-15 23:44:00|||||||||4
1618530270000|2021-04-15 23:44:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1618530300000|2021-04-15 23:45:00|||||||||1
1618530310000|2021-04-15 23:45:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1618530370000|2021-04-15 23:46:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1618530390000|2021-04-15 23:46:30|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|48
1618530400000|2021-04-15 23:46:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1618530430000|2021-04-15 23:47:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|2
1618530480000|2021-04-15 23:48:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1618530490000|2021-04-15 23:48:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1618530510000|2021-04-15 23:48:30|||||||||2
1618530520000|2021-04-15 23:48:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|4
1618530530000|2021-04-15 23:48:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1618530540000|2021-04-15 23:49:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|3
1618530550000|2021-04-15 23:49:10|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|8
1618530580000|2021-04-15 23:49:40|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|10
1618530590000|2021-04-15 23:49:50|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|6
1618530620000|2021-04-15 23:50:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|7
1618530670000|2021-04-15 23:51:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1618530780000|2021-04-15 23:53:00|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|6
1618530790000|2021-04-15 23:53:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|3
1618530800000|2021-04-15 23:53:20|||||||||7
1618530830000|2021-04-15 23:53:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1618530900000|2021-04-15 23:55:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|3
1618530910000|2021-04-15 23:55:10|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.3|2258|14
1618530930000|2021-04-15 23:55:30|||||||||3
1618530950000|2021-04-15 23:55:50|||||||||2
1618530990000|2021-04-15 23:56:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1618531010000|2021-04-15 23:56:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|4
1618531020000|2021-04-15 23:57:00|||||||||7
1618531050000|2021-04-15 23:57:30|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|18
1618531070000|2021-04-15 23:57:50|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|9
1618531080000|2021-04-15 23:58:00|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|22
1618531090000|2021-04-15 23:58:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1618531100000|2021-04-15 23:58:20|||||||||3
1618531170000|2021-04-15 23:59:30|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|4
1618531200000|2021-04-16 00:00:00|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2257.3|2257|12
1618531210000|2021-04-16 00:00:10|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|13
1618531220000|2021-04-16 00:00:20|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|15
1618531240000|2021-04-16 00:00:40|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.9|2256.6|4
1618531260000|2021-04-16 00:01:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1618531270000|2021-04-16 00:01:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1618531290000|2021-04-16 00:01:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618531300000|2021-04-16 00:01:40|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|3
1618531320000|2021-04-16 00:02:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1618531330000|2021-04-16 00:02:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1618531340000|2021-04-16 00:02:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.3|2256|10
1618531360000|2021-04-16 00:02:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1618531370000|2021-04-16 00:02:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1618531380000|2021-04-16 00:03:00|2256.4|2256.1|2256.2|2255.9|2256.5|2256.2|2256.1|2255.8|13
1618531400000|2021-04-16 00:03:20|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|8
1618531410000|2021-04-16 00:03:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1618531450000|2021-04-16 00:04:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1618531480000|2021-04-16 00:04:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1618531500000|2021-04-16 00:05:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1618531510000|2021-04-16 00:05:10|||||||||2
1618531540000|2021-04-16 00:05:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618531560000|2021-04-16 00:06:00|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|3
1618531580000|2021-04-16 00:06:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1618531630000|2021-04-16 00:07:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|5
1618531650000|2021-04-16 00:07:30|||||||||1
1618531660000|2021-04-16 00:07:40|||||||||1
1618531680000|2021-04-16 00:08:00|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|7
1618531730000|2021-04-16 00:08:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|5
1618531740000|2021-04-16 00:09:00|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|3
1618531750000|2021-04-16 00:09:10|||||||||1
1618531760000|2021-04-16 00:09:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1618531780000|2021-04-16 00:09:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1618531830000|2021-04-16 00:10:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1618531850000|2021-04-16 00:10:50|||||||||4
1618531860000|2021-04-16 00:11:00|||||||||1
1618531870000|2021-04-16 00:11:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1618531900000|2021-04-16 00:11:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1618531920000|2021-04-16 00:12:00|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|16
1618531980000|2021-04-16 00:13:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|6
1618531990000|2021-04-16 00:13:10|||||||||1
1618532020000|2021-04-16 00:13:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618532050000|2021-04-16 00:14:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1618532060000|2021-04-16 00:14:20|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|10
1618532070000|2021-04-16 00:14:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618532090000|2021-04-16 00:14:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618532100000|2021-04-16 00:15:00|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|2
1618532110000|2021-04-16 00:15:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1618532120000|2021-04-16 00:15:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|3
1618532130000|2021-04-16 00:15:30|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|5
1618532140000|2021-04-16 00:15:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|4
1618532150000|2021-04-16 00:15:50|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|9
1618532180000|2021-04-16 00:16:20|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|23
1618532210000|2021-04-16 00:16:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|6
1618532220000|2021-04-16 00:17:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1618532240000|2021-04-16 00:17:20|||||||||1
1618532250000|2021-04-16 00:17:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1618532270000|2021-04-16 00:17:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618532320000|2021-04-16 00:18:40|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|3
1618532330000|2021-04-16 00:18:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|4
1618532360000|2021-04-16 00:19:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1618532370000|2021-04-16 00:19:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1618532380000|2021-04-16 00:19:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|3
1618532390000|2021-04-16 00:19:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1618532460000|2021-04-16 00:21:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1618532480000|2021-04-16 00:21:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618532490000|2021-04-16 00:21:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618532530000|2021-04-16 00:22:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|4
1618532540000|2021-04-16 00:22:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618532550000|2021-04-16 00:22:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618532590000|2021-04-16 00:23:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|10
1618532620000|2021-04-16 00:23:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1618532630000|2021-04-16 00:23:50|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|5
1618532700000|2021-04-16 00:25:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618532760000|2021-04-16 00:26:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618532790000|2021-04-16 00:26:30|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|55
1618532800000|2021-04-16 00:26:40|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|7
1618532830000|2021-04-16 00:27:10|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|3
1618532860000|2021-04-16 00:27:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|3
1618532870000|2021-04-16 00:27:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|7
1618532880000|2021-04-16 00:28:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|10
1618532890000|2021-04-16 00:28:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|9
1618532900000|2021-04-16 00:28:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|6
1618532910000|2021-04-16 00:28:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|3
1618532920000|2021-04-16 00:28:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|4
1618532930000|2021-04-16 00:28:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|6
1618532940000|2021-04-16 00:29:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|6
1618532950000|2021-04-16 00:29:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618532960000|2021-04-16 00:29:20|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.3|2253|10
1618532970000|2021-04-16 00:29:30|2253.7|2253.4|2253.2|2252.9|2253.9|2253.6|2253.2|2252.9|37
1618532980000|2021-04-16 00:29:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|6
1618533000000|2021-04-16 00:30:00|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|3
1618533010000|2021-04-16 00:30:10|||||||||1
1618533030000|2021-04-16 00:30:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618533040000|2021-04-16 00:30:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1618533090000|2021-04-16 00:31:30|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.1|2253.8|4
1618533120000|2021-04-16 00:32:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618533130000|2021-04-16 00:32:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618533140000|2021-04-16 00:32:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|13
1618533150000|2021-04-16 00:32:30|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|2
1618533200000|2021-04-16 00:33:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618533220000|2021-04-16 00:33:40|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|4
1618533230000|2021-04-16 00:33:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|5
1618533240000|2021-04-16 00:34:00|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|2
1618533250000|2021-04-16 00:34:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618533330000|2021-04-16 00:35:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618533450000|2021-04-16 00:37:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618533460000|2021-04-16 00:37:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618533470000|2021-04-16 00:37:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618533480000|2021-04-16 00:38:00|||||||||1
1618533530000|2021-04-16 00:38:50|||||||||1
1618533550000|2021-04-16 00:39:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618533580000|2021-04-16 00:39:40|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|2
1618533610000|2021-04-16 00:40:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618533650000|2021-04-16 00:40:50|||||||||1
1618533730000|2021-04-16 00:42:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1618533740000|2021-04-16 00:42:20|||||||||1
1618533750000|2021-04-16 00:42:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|3
1618533760000|2021-04-16 00:42:40|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|5
1618533770000|2021-04-16 00:42:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618533810000|2021-04-16 00:43:30|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|5
1618533820000|2021-04-16 00:43:40|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|8
1618533840000|2021-04-16 00:44:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618533860000|2021-04-16 00:44:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618533900000|2021-04-16 00:45:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618533920000|2021-04-16 00:45:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618533960000|2021-04-16 00:46:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618533980000|2021-04-16 00:46:20|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|3
1618534020000|2021-04-16 00:47:00|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|2
1618534040000|2021-04-16 00:47:20|||||||||1
1618534050000|2021-04-16 00:47:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618534060000|2021-04-16 00:47:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1618534130000|2021-04-16 00:48:50|||||||||2
1618534150000|2021-04-16 00:49:10|||||||||1
1618534160000|2021-04-16 00:49:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|6
1618534170000|2021-04-16 00:49:30|2253|2252.7|2252.5|2252.2|2253|2252.7|2252.5|2252.2|6
1618534210000|2021-04-16 00:50:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|11
1618534220000|2021-04-16 00:50:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|2
1618534240000|2021-04-16 00:50:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618534250000|2021-04-16 00:50:50|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|4
1618534270000|2021-04-16 00:51:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1618534290000|2021-04-16 00:51:30|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|3
1618534300000|2021-04-16 00:51:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618534310000|2021-04-16 00:51:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618534320000|2021-04-16 00:52:00|||||||||1
1618534330000|2021-04-16 00:52:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|15
1618534340000|2021-04-16 00:52:20|||||||||2
1618534360000|2021-04-16 00:52:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1618534380000|2021-04-16 00:53:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1618534390000|2021-04-16 00:53:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|10
1618534400000|2021-04-16 00:53:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618534410000|2021-04-16 00:53:30|||||||||2
1618534430000|2021-04-16 00:53:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1618534450000|2021-04-16 00:54:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1618534500000|2021-04-16 00:55:00|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|2
1618534520000|2021-04-16 00:55:20|||||||||1
1618534540000|2021-04-16 00:55:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1618534560000|2021-04-16 00:56:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1618534630000|2021-04-16 00:57:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618534640000|2021-04-16 00:57:20|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|34
1618534650000|2021-04-16 00:57:30|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.6|2251.3|7
1618534670000|2021-04-16 00:57:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1618534680000|2021-04-16 00:58:00|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|3
1618534690000|2021-04-16 00:58:10|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|2
1618534710000|2021-04-16 00:58:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1618534750000|2021-04-16 00:59:10|2252.4|2252.1|2251.8|2251.5|2252.4|2252.1|2251.8|2251.5|3
1618534800000|2021-04-16 01:00:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|12
1618534810000|2021-04-16 01:00:10|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|5
1618534820000|2021-04-16 01:00:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1618534830000|2021-04-16 01:00:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1618534860000|2021-04-16 01:01:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618534880000|2021-04-16 01:01:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1618534890000|2021-04-16 01:01:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1618534900000|2021-04-16 01:01:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618534920000|2021-04-16 01:02:00|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|35
1618534930000|2021-04-16 01:02:10|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|23
1618534940000|2021-04-16 01:02:20|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|6
1618534970000|2021-04-16 01:02:50|||||||||6
1618534980000|2021-04-16 01:03:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618534990000|2021-04-16 01:03:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618535010000|2021-04-16 01:03:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|16
1618535030000|2021-04-16 01:03:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1618535050000|2021-04-16 01:04:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|4
1618535060000|2021-04-16 01:04:20|||||||||1
1618535080000|2021-04-16 01:04:40|||||||||1
1618535090000|2021-04-16 01:04:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618535100000|2021-04-16 01:05:00|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|2
1618535110000|2021-04-16 01:05:10|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|6
1618535120000|2021-04-16 01:05:20|||||||||1
1618535150000|2021-04-16 01:05:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618535170000|2021-04-16 01:06:10|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|4
1618535180000|2021-04-16 01:06:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|5
1618535210000|2021-04-16 01:06:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1618535220000|2021-04-16 01:07:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|5
1618535230000|2021-04-16 01:07:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1618535260000|2021-04-16 01:07:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1618535290000|2021-04-16 01:08:10|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|10
1618535300000|2021-04-16 01:08:20|2250.9|2250.6|2250.9|2250.6|2251.3|2251|2250.7|2250.4|37
1618535310000|2021-04-16 01:08:30|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|2
1618535330000|2021-04-16 01:08:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1618535350000|2021-04-16 01:09:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1618535370000|2021-04-16 01:09:30|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|13
1618535390000|2021-04-16 01:09:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|5
1618535400000|2021-04-16 01:10:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|4
1618535410000|2021-04-16 01:10:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|7
1618535420000|2021-04-16 01:10:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|3
1618535440000|2021-04-16 01:10:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1618535450000|2021-04-16 01:10:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1618535460000|2021-04-16 01:11:00|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.3|2251|10
1618535480000|2021-04-16 01:11:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1618535490000|2021-04-16 01:11:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618535500000|2021-04-16 01:11:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1618535510000|2021-04-16 01:11:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1618535540000|2021-04-16 01:12:20|||||||||1
1618535570000|2021-04-16 01:12:50|2251.2|2250.9|2252.2|2251.9|2252.2|2251.9|2251.2|2250.9|53
1618535580000|2021-04-16 01:13:00|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|16
1618535590000|2021-04-16 01:13:10|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|10
1618535600000|2021-04-16 01:13:20|||||||||2
1618535620000|2021-04-16 01:13:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1618535640000|2021-04-16 01:14:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|4
1618535670000|2021-04-16 01:14:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1618535690000|2021-04-16 01:14:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|5
1618535700000|2021-04-16 01:15:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618535730000|2021-04-16 01:15:30|2251.4|2251.1|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|3
1618535750000|2021-04-16 01:15:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618535770000|2021-04-16 01:16:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1618535810000|2021-04-16 01:16:50|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|2
1618535860000|2021-04-16 01:17:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618535880000|2021-04-16 01:18:00|||||||||1
1618535900000|2021-04-16 01:18:20|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|2
1618535910000|2021-04-16 01:18:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1618535930000|2021-04-16 01:18:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1618535970000|2021-04-16 01:19:30|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.7|2250.4|8
1618535980000|2021-04-16 01:19:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|3
1618535990000|2021-04-16 01:19:50|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|2
1618536000000|2021-04-16 01:20:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1618536010000|2021-04-16 01:20:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1618536030000|2021-04-16 01:20:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|2
1618536050000|2021-04-16 01:20:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1618536060000|2021-04-16 01:21:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618536120000|2021-04-16 01:22:00|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|4
1618536130000|2021-04-16 01:22:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618536150000|2021-04-16 01:22:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1618536170000|2021-04-16 01:22:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|14
1618536200000|2021-04-16 01:23:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1618536220000|2021-04-16 01:23:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618536290000|2021-04-16 01:24:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1618536310000|2021-04-16 01:25:10|||||||||3
1618536340000|2021-04-16 01:25:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1618536350000|2021-04-16 01:25:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1618536360000|2021-04-16 01:26:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618536400000|2021-04-16 01:26:40|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|3
1618536410000|2021-04-16 01:26:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618536430000|2021-04-16 01:27:10|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|2
1618536470000|2021-04-16 01:27:50|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|4
1618536480000|2021-04-16 01:28:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1618536500000|2021-04-16 01:28:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618536510000|2021-04-16 01:28:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1618536520000|2021-04-16 01:28:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1618536540000|2021-04-16 01:29:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1618536550000|2021-04-16 01:29:10|||||||||1
1618536570000|2021-04-16 01:29:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618536580000|2021-04-16 01:29:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1618536600000|2021-04-16 01:30:00|2251.5|2251.2|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|4
1618536610000|2021-04-16 01:30:10|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|8
1618536620000|2021-04-16 01:30:20|||||||||1
1618536630000|2021-04-16 01:30:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618536660000|2021-04-16 01:31:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1618536700000|2021-04-16 01:31:40|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.1|2250.8|3
1618536710000|2021-04-16 01:31:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618536720000|2021-04-16 01:32:00|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|2
1618536730000|2021-04-16 01:32:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618536750000|2021-04-16 01:32:30|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2251.9|2251.6|22
1618536760000|2021-04-16 01:32:40|2251.9|2251.6|2251.3|2251|2251.9|2251.6|2251.3|2251|20
1618536780000|2021-04-16 01:33:00|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|2
1618536860000|2021-04-16 01:34:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1618536870000|2021-04-16 01:34:30|||||||||1
1618536880000|2021-04-16 01:34:40|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|5
1618537010000|2021-04-16 01:36:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1618537020000|2021-04-16 01:37:00|||||||||1
1618537040000|2021-04-16 01:37:20|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|10
1618537050000|2021-04-16 01:37:30|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|2
1618537060000|2021-04-16 01:37:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1618537140000|2021-04-16 01:39:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618537150000|2021-04-16 01:39:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1618537160000|2021-04-16 01:39:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|8
1618537170000|2021-04-16 01:39:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|2
1618537190000|2021-04-16 01:39:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1618537230000|2021-04-16 01:40:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|3
1618537240000|2021-04-16 01:40:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1618537250000|2021-04-16 01:40:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|4
1618537290000|2021-04-16 01:41:30|||||||||1
1618537300000|2021-04-16 01:41:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|2
1618537320000|2021-04-16 01:42:00|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|4
1618537330000|2021-04-16 01:42:10|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|4
1618537340000|2021-04-16 01:42:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|2
1618537350000|2021-04-16 01:42:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1618537360000|2021-04-16 01:42:40|||||||||1
1618537400000|2021-04-16 01:43:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1618537410000|2021-04-16 01:43:30|||||||||1
1618537450000|2021-04-16 01:44:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|5
1618537480000|2021-04-16 01:44:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618537500000|2021-04-16 01:45:00|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|2
1618537510000|2021-04-16 01:45:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1618537570000|2021-04-16 01:46:10|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|7
1618537610000|2021-04-16 01:46:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618537650000|2021-04-16 01:47:30|||||||||2
1618537770000|2021-04-16 01:49:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618537790000|2021-04-16 01:49:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|4
1618537800000|2021-04-16 01:50:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|3
1618537840000|2021-04-16 01:50:40|2253.5|2253.2|2253.3|2253|2253.6|2253.3|2253.3|2253|7
1618537850000|2021-04-16 01:50:50|||||||||1
1618537860000|2021-04-16 01:51:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|6
1618537870000|2021-04-16 01:51:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|2
1618537920000|2021-04-16 01:52:00|||||||||1
1618537930000|2021-04-16 01:52:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618537940000|2021-04-16 01:52:20|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|3
1618538020000|2021-04-16 01:53:40|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|3
1618538040000|2021-04-16 01:54:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1618538050000|2021-04-16 01:54:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618538100000|2021-04-16 01:55:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1618538110000|2021-04-16 01:55:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|17
1618538120000|2021-04-16 01:55:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618538160000|2021-04-16 01:56:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618538180000|2021-04-16 01:56:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1618538200000|2021-04-16 01:56:40|||||||||1
1618538240000|2021-04-16 01:57:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|4
1618538300000|2021-04-16 01:58:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618538310000|2021-04-16 01:58:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1618538380000|2021-04-16 01:59:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1618538440000|2021-04-16 02:00:40|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|8
1618538470000|2021-04-16 02:01:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|3
1618538490000|2021-04-16 02:01:30|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|4
1618538560000|2021-04-16 02:02:40|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|3
1618538580000|2021-04-16 02:03:00|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|2
1618538610000|2021-04-16 02:03:30|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|4
1618538620000|2021-04-16 02:03:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618538630000|2021-04-16 02:03:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618538750000|2021-04-16 02:05:50|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|2
1618538770000|2021-04-16 02:06:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|5
1618538780000|2021-04-16 02:06:20|||||||||2
1618538800000|2021-04-16 02:06:40|||||||||1
1618538820000|2021-04-16 02:07:00|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|7
1618538830000|2021-04-16 02:07:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1618538840000|2021-04-16 02:07:20|||||||||1
1618538850000|2021-04-16 02:07:30|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|3
1618538860000|2021-04-16 02:07:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|10
1618538870000|2021-04-16 02:07:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|17
1618538880000|2021-04-16 02:08:00|||||||||1
1618538910000|2021-04-16 02:08:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|5
1618538920000|2021-04-16 02:08:40|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|8
1618538950000|2021-04-16 02:09:10|||||||||4
1618538960000|2021-04-16 02:09:20|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|6
1618538970000|2021-04-16 02:09:30|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|7
1618539000000|2021-04-16 02:10:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|2
1618539010000|2021-04-16 02:10:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1618539070000|2021-04-16 02:11:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1618539080000|2021-04-16 02:11:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1618539090000|2021-04-16 02:11:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|7
1618539120000|2021-04-16 02:12:00|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|2
1618539130000|2021-04-16 02:12:10|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|5
1618539140000|2021-04-16 02:12:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1618539160000|2021-04-16 02:12:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618539220000|2021-04-16 02:13:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|3
1618539230000|2021-04-16 02:13:50|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|4
1618539250000|2021-04-16 02:14:10|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|7
1618539280000|2021-04-16 02:14:40|||||||||2
1618539290000|2021-04-16 02:14:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618539300000|2021-04-16 02:15:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618539320000|2021-04-16 02:15:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1618539330000|2021-04-16 02:15:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|3
1618539340000|2021-04-16 02:15:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618539360000|2021-04-16 02:16:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|3
1618539370000|2021-04-16 02:16:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618539390000|2021-04-16 02:16:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1618539400000|2021-04-16 02:16:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|3
1618539420000|2021-04-16 02:17:00|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|4
1618539430000|2021-04-16 02:17:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618539440000|2021-04-16 02:17:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|4
1618539500000|2021-04-16 02:18:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618539510000|2021-04-16 02:18:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|5
1618539520000|2021-04-16 02:18:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1618539530000|2021-04-16 02:18:50|||||||||3
1618539560000|2021-04-16 02:19:20|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|3
1618539590000|2021-04-16 02:19:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|6
1618539630000|2021-04-16 02:20:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|3
1618539640000|2021-04-16 02:20:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1618539650000|2021-04-16 02:20:50|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|47
1618539660000|2021-04-16 02:21:00|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|8
1618539670000|2021-04-16 02:21:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|4
1618539690000|2021-04-16 02:21:30|||||||||8
1618539710000|2021-04-16 02:21:50|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|31
1618539740000|2021-04-16 02:22:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618539770000|2021-04-16 02:22:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1618539780000|2021-04-16 02:23:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|6
1618539790000|2021-04-16 02:23:10|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|6
1618539800000|2021-04-16 02:23:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618539820000|2021-04-16 02:23:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|4
1618539840000|2021-04-16 02:24:00|||||||||1
1618539850000|2021-04-16 02:24:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|6
1618539880000|2021-04-16 02:24:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618539890000|2021-04-16 02:24:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1618539900000|2021-04-16 02:25:00|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|4
1618539910000|2021-04-16 02:25:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1618539920000|2021-04-16 02:25:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1618539930000|2021-04-16 02:25:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|4
1618539940000|2021-04-16 02:25:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618539950000|2021-04-16 02:25:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1618539960000|2021-04-16 02:26:00|2254.2|2253.9|2254|2253.7|2254.5|2254.2|2254|2253.7|16
1618539990000|2021-04-16 02:26:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|3
1618540010000|2021-04-16 02:26:50|||||||||1
1618540020000|2021-04-16 02:27:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618540030000|2021-04-16 02:27:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|5
1618540070000|2021-04-16 02:27:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618540080000|2021-04-16 02:28:00|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|5
1618540100000|2021-04-16 02:28:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|4
1618540110000|2021-04-16 02:28:30|||||||||1
1618540140000|2021-04-16 02:29:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1618540170000|2021-04-16 02:29:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1618540200000|2021-04-16 02:30:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618540230000|2021-04-16 02:30:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1618540240000|2021-04-16 02:30:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618540300000|2021-04-16 02:31:40|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|7
1618540310000|2021-04-16 02:31:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618540330000|2021-04-16 02:32:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|3
1618540350000|2021-04-16 02:32:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|8
1618540380000|2021-04-16 02:33:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618540440000|2021-04-16 02:34:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|3
1618540520000|2021-04-16 02:35:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|3
1618540580000|2021-04-16 02:36:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618540680000|2021-04-16 02:38:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618540740000|2021-04-16 02:39:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618540750000|2021-04-16 02:39:10|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|5
1618540770000|2021-04-16 02:39:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618540810000|2021-04-16 02:40:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618540840000|2021-04-16 02:40:40|||||||||1
1618540850000|2021-04-16 02:40:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618540860000|2021-04-16 02:41:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618540890000|2021-04-16 02:41:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618540920000|2021-04-16 02:42:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618540960000|2021-04-16 02:42:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618541030000|2021-04-16 02:43:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618541100000|2021-04-16 02:45:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618541130000|2021-04-16 02:45:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618541290000|2021-04-16 02:48:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618541300000|2021-04-16 02:48:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1618541310000|2021-04-16 02:48:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618541380000|2021-04-16 02:49:40|||||||||1
1618541400000|2021-04-16 02:50:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618541410000|2021-04-16 02:50:10|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|4
1618541420000|2021-04-16 02:50:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618541440000|2021-04-16 02:50:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1618541470000|2021-04-16 02:51:10|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|4
1618541480000|2021-04-16 02:51:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1618541500000|2021-04-16 02:51:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618541520000|2021-04-16 02:52:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618541560000|2021-04-16 02:52:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618541650000|2021-04-16 02:54:10|||||||||1
1618541700000|2021-04-16 02:55:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618541710000|2021-04-16 02:55:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|3
1618541720000|2021-04-16 02:55:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1618541730000|2021-04-16 02:55:30|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|4
1618541750000|2021-04-16 02:55:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1618541770000|2021-04-16 02:56:10|||||||||2
1618541790000|2021-04-16 02:56:30|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|2
1618541800000|2021-04-16 02:56:40|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|3
1618541810000|2021-04-16 02:56:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618541890000|2021-04-16 02:58:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618541980000|2021-04-16 02:59:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1618542000000|2021-04-16 03:00:00|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2252.9|2252.6|12
1618542010000|2021-04-16 03:00:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618542140000|2021-04-16 03:02:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618542220000|2021-04-16 03:03:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618542250000|2021-04-16 03:04:10|||||||||1
1618542310000|2021-04-16 03:05:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618542430000|2021-04-16 03:07:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618542440000|2021-04-16 03:07:20|||||||||2
1618542460000|2021-04-16 03:07:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618542490000|2021-04-16 03:08:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618542500000|2021-04-16 03:08:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1618542540000|2021-04-16 03:09:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1618542610000|2021-04-16 03:10:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|2
1618542630000|2021-04-16 03:10:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618542720000|2021-04-16 03:12:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618542730000|2021-04-16 03:12:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1618542740000|2021-04-16 03:12:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618542780000|2021-04-16 03:13:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618542800000|2021-04-16 03:13:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1618542810000|2021-04-16 03:13:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|6
1618542820000|2021-04-16 03:13:40|||||||||6
1618542830000|2021-04-16 03:13:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618542840000|2021-04-16 03:14:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618542870000|2021-04-16 03:14:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618542880000|2021-04-16 03:14:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1618542890000|2021-04-16 03:14:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618542950000|2021-04-16 03:15:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618542960000|2021-04-16 03:16:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618542970000|2021-04-16 03:16:10|||||||||1
1618542980000|2021-04-16 03:16:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618543050000|2021-04-16 03:17:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1618543210000|2021-04-16 03:20:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618543280000|2021-04-16 03:21:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618543350000|2021-04-16 03:22:30|||||||||1
1618543370000|2021-04-16 03:22:50|||||||||2
1618543400000|2021-04-16 03:23:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618543430000|2021-04-16 03:23:50|2255|2254.7|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|6
1618543440000|2021-04-16 03:24:00|||||||||1
1618543470000|2021-04-16 03:24:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1618543490000|2021-04-16 03:24:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618543540000|2021-04-16 03:25:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|4
1618543660000|2021-04-16 03:27:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618543670000|2021-04-16 03:27:50|||||||||1
1618543700000|2021-04-16 03:28:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618543750000|2021-04-16 03:29:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1618543790000|2021-04-16 03:29:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1618543810000|2021-04-16 03:30:10|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|8
1618543830000|2021-04-16 03:30:30|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|10
1618543850000|2021-04-16 03:30:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618543890000|2021-04-16 03:31:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1618543900000|2021-04-16 03:31:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|3
1618543920000|2021-04-16 03:32:00|||||||||1
1618544000000|2021-04-16 03:33:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618544200000|2021-04-16 03:36:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618544220000|2021-04-16 03:37:00|||||||||1
1618544330000|2021-04-16 03:38:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618544370000|2021-04-16 03:39:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618544570000|2021-04-16 03:42:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1618544600000|2021-04-16 03:43:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618544620000|2021-04-16 03:43:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618544900000|2021-04-16 03:48:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618544910000|2021-04-16 03:48:30|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|2
1618544960000|2021-04-16 03:49:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618544970000|2021-04-16 03:49:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1618545110000|2021-04-16 03:51:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618545130000|2021-04-16 03:52:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618545140000|2021-04-16 03:52:20|||||||||2
1618545150000|2021-04-16 03:52:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618545170000|2021-04-16 03:52:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618545460000|2021-04-16 03:57:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618545590000|2021-04-16 03:59:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618545660000|2021-04-16 04:01:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1618545720000|2021-04-16 04:02:00|||||||||1
1618545750000|2021-04-16 04:02:30|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|2
1618545780000|2021-04-16 04:03:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618545940000|2021-04-16 04:05:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618545950000|2021-04-16 04:05:50|||||||||3
1618545960000|2021-04-16 04:06:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618546010000|2021-04-16 04:06:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1618546110000|2021-04-16 04:08:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|6
1618546140000|2021-04-16 04:09:00|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|6
1618546150000|2021-04-16 04:09:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618546290000|2021-04-16 04:11:30|||||||||1
1618546360000|2021-04-16 04:12:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1618546470000|2021-04-16 04:14:30|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|2
1618546530000|2021-04-16 04:15:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1618546600000|2021-04-16 04:16:40|||||||||1
1618546650000|2021-04-16 04:17:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618546880000|2021-04-16 04:21:20|||||||||2
1618546900000|2021-04-16 04:21:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618546970000|2021-04-16 04:22:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618547000000|2021-04-16 04:23:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618547080000|2021-04-16 04:24:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618547110000|2021-04-16 04:25:10|||||||||1
1618547120000|2021-04-16 04:25:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|3
1618547260000|2021-04-16 04:27:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618547320000|2021-04-16 04:28:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1618547360000|2021-04-16 04:29:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618547420000|2021-04-16 04:30:20|||||||||1
1618547580000|2021-04-16 04:33:00|2254.8|2254.5|2254.3|2254|2254.8|2254.5|2254.3|2254|2
1618547600000|2021-04-16 04:33:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|4
1618547690000|2021-04-16 04:34:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618547730000|2021-04-16 04:35:30|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|2
1618547740000|2021-04-16 04:35:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618547770000|2021-04-16 04:36:10|||||||||1
1618547810000|2021-04-16 04:36:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1618547880000|2021-04-16 04:38:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618547910000|2021-04-16 04:38:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618547930000|2021-04-16 04:38:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618547960000|2021-04-16 04:39:20|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|3
1618547990000|2021-04-16 04:39:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618548020000|2021-04-16 04:40:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618548030000|2021-04-16 04:40:30|||||||||1
1618548140000|2021-04-16 04:42:20|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|5
1618548370000|2021-04-16 04:46:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1618548410000|2021-04-16 04:46:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618548460000|2021-04-16 04:47:40|||||||||2
1618548470000|2021-04-16 04:47:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618548550000|2021-04-16 04:49:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618548560000|2021-04-16 04:49:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618548570000|2021-04-16 04:49:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618548610000|2021-04-16 04:50:10|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|2
1618548790000|2021-04-16 04:53:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|12
1618548840000|2021-04-16 04:54:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1618548850000|2021-04-16 04:54:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618548870000|2021-04-16 04:54:30|||||||||1
1618548880000|2021-04-16 04:54:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1618548900000|2021-04-16 04:55:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618548940000|2021-04-16 04:55:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618548990000|2021-04-16 04:56:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618549000000|2021-04-16 04:56:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618549010000|2021-04-16 04:56:50|||||||||2
1618549050000|2021-04-16 04:57:30|||||||||1
1618549060000|2021-04-16 04:57:40|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|39
1618549100000|2021-04-16 04:58:20|||||||||1
1618549130000|2021-04-16 04:58:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|11
1618549140000|2021-04-16 04:59:00|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|2
1618549200000|2021-04-16 05:00:00|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|5
1618549260000|2021-04-16 05:01:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618549320000|2021-04-16 05:02:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618549440000|2021-04-16 05:04:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1618549580000|2021-04-16 05:06:20|||||||||1
1618549640000|2021-04-16 05:07:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1618549650000|2021-04-16 05:07:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618549670000|2021-04-16 05:07:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618549680000|2021-04-16 05:08:00|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|4
1618549800000|2021-04-16 05:10:00|||||||||2
1618550100000|2021-04-16 05:15:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618550160000|2021-04-16 05:16:00|||||||||2
1618550370000|2021-04-16 05:19:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618550380000|2021-04-16 05:19:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618550510000|2021-04-16 05:21:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618550800000|2021-04-16 05:26:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618550820000|2021-04-16 05:27:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618550840000|2021-04-16 05:27:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618550910000|2021-04-16 05:28:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1618550990000|2021-04-16 05:29:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618551000000|2021-04-16 05:30:00|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|2
1618551040000|2021-04-16 05:30:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1618551080000|2021-04-16 05:31:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1618551110000|2021-04-16 05:31:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618551230000|2021-04-16 05:33:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618551300000|2021-04-16 05:35:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1618551310000|2021-04-16 05:35:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|6
1618551320000|2021-04-16 05:35:20|||||||||1
1618551480000|2021-04-16 05:38:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1618551540000|2021-04-16 05:39:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|7
1618551550000|2021-04-16 05:39:10|||||||||2
1618551600000|2021-04-16 05:40:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|4
1618551640000|2021-04-16 05:40:40|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|4
1618551650000|2021-04-16 05:40:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|3
1618551660000|2021-04-16 05:41:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1618551720000|2021-04-16 05:42:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|3
1618551920000|2021-04-16 05:45:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|6
1618551930000|2021-04-16 05:45:30|||||||||2
1618551950000|2021-04-16 05:45:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|4
1618551960000|2021-04-16 05:46:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1618551970000|2021-04-16 05:46:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1618552000000|2021-04-16 05:46:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|5
1618552040000|2021-04-16 05:47:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1618552090000|2021-04-16 05:48:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1618552110000|2021-04-16 05:48:30|||||||||1
1618552130000|2021-04-16 05:48:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|4
1618552150000|2021-04-16 05:49:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1618552160000|2021-04-16 05:49:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1618552180000|2021-04-16 05:49:40|||||||||1
1618552230000|2021-04-16 05:50:30|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|4
1618552250000|2021-04-16 05:50:50|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|11
1618552260000|2021-04-16 05:51:00|||||||||1
1618552280000|2021-04-16 05:51:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|5
1618552300000|2021-04-16 05:51:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|8
1618552320000|2021-04-16 05:52:00|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|12
1618552330000|2021-04-16 05:52:10|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|4
1618552340000|2021-04-16 05:52:20|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|8
1618552350000|2021-04-16 05:52:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|7
1618552360000|2021-04-16 05:52:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1618552400000|2021-04-16 05:53:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1618552430000|2021-04-16 05:53:50|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1618552450000|2021-04-16 05:54:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1618552510000|2021-04-16 05:55:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|5
1618552530000|2021-04-16 05:55:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|3
1618552550000|2021-04-16 05:55:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|4
1618552560000|2021-04-16 05:56:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|13
1618552570000|2021-04-16 05:56:10|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|7
1618552600000|2021-04-16 05:56:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1618552620000|2021-04-16 05:57:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1618552640000|2021-04-16 05:57:20|||||||||1
1618552660000|2021-04-16 05:57:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1618552680000|2021-04-16 05:58:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|19
1618552720000|2021-04-16 05:58:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|2
1618552740000|2021-04-16 05:59:00|||||||||1
1618552760000|2021-04-16 05:59:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1618552780000|2021-04-16 05:59:40|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1618552800000|2021-04-16 06:00:00|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|7
1618552810000|2021-04-16 06:00:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1618552850000|2021-04-16 06:00:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|3
1618552860000|2021-04-16 06:01:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1618552870000|2021-04-16 06:01:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618552880000|2021-04-16 06:01:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618552890000|2021-04-16 06:01:30|||||||||1
1618552900000|2021-04-16 06:01:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618552970000|2021-04-16 06:02:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|3
1618552980000|2021-04-16 06:03:00|||||||||1
1618552990000|2021-04-16 06:03:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1618553050000|2021-04-16 06:04:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618553060000|2021-04-16 06:04:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618553070000|2021-04-16 06:04:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618553100000|2021-04-16 06:05:00|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|6
1618553110000|2021-04-16 06:05:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1618553130000|2021-04-16 06:05:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618553150000|2021-04-16 06:05:50|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|10
1618553160000|2021-04-16 06:06:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|5
1618553170000|2021-04-16 06:06:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618553220000|2021-04-16 06:07:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618553240000|2021-04-16 06:07:20|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|42
1618553250000|2021-04-16 06:07:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1618553260000|2021-04-16 06:07:40|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1618553280000|2021-04-16 06:08:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1618553290000|2021-04-16 06:08:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1618553300000|2021-04-16 06:08:20|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|5
1618553320000|2021-04-16 06:08:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|4
1618553330000|2021-04-16 06:08:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1618553340000|2021-04-16 06:09:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1618553350000|2021-04-16 06:09:10|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|15
1618553380000|2021-04-16 06:09:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|3
1618553400000|2021-04-16 06:10:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|23
1618553410000|2021-04-16 06:10:10|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|9
1618553420000|2021-04-16 06:10:20|||||||||1
1618553440000|2021-04-16 06:10:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|11
1618553460000|2021-04-16 06:11:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1618553470000|2021-04-16 06:11:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1618553500000|2021-04-16 06:11:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1618553520000|2021-04-16 06:12:00|||||||||1
1618553530000|2021-04-16 06:12:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1618553540000|2021-04-16 06:12:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1618553560000|2021-04-16 06:12:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618553570000|2021-04-16 06:12:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|2
1618553580000|2021-04-16 06:13:00|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|3
1618553600000|2021-04-16 06:13:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|3
1618553610000|2021-04-16 06:13:30|||||||||1
1618553630000|2021-04-16 06:13:50|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|3
1618553660000|2021-04-16 06:14:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1618553670000|2021-04-16 06:14:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1618553680000|2021-04-16 06:14:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1618553720000|2021-04-16 06:15:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1618553730000|2021-04-16 06:15:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618553740000|2021-04-16 06:15:40|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|3
1618553790000|2021-04-16 06:16:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1618553810000|2021-04-16 06:16:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618553850000|2021-04-16 06:17:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1618553930000|2021-04-16 06:18:50|||||||||1
1618553940000|2021-04-16 06:19:00|||||||||1
1618553990000|2021-04-16 06:19:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618554000000|2021-04-16 06:20:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618554050000|2021-04-16 06:20:50|||||||||1
1618554100000|2021-04-16 06:21:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618554110000|2021-04-16 06:21:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618554140000|2021-04-16 06:22:20|||||||||1
1618554170000|2021-04-16 06:22:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618554190000|2021-04-16 06:23:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1618554200000|2021-04-16 06:23:20|||||||||2
1618554210000|2021-04-16 06:23:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618554240000|2021-04-16 06:24:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1618554270000|2021-04-16 06:24:30|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|13
1618554280000|2021-04-16 06:24:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618554290000|2021-04-16 06:24:50|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.6|2253.3|2
1618554300000|2021-04-16 06:25:00|2254.2|2253.9|2254.9|2254.6|2254.9|2254.6|2254.2|2253.9|16
1618554330000|2021-04-16 06:25:30|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|4
1618554350000|2021-04-16 06:25:50|||||||||2
1618554360000|2021-04-16 06:26:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|3
1618554380000|2021-04-16 06:26:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618554400000|2021-04-16 06:26:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618554420000|2021-04-16 06:27:00|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|2
1618554430000|2021-04-16 06:27:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1618554450000|2021-04-16 06:27:30|||||||||5
1618554460000|2021-04-16 06:27:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|3
1618554470000|2021-04-16 06:27:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|4
1618554480000|2021-04-16 06:28:00|||||||||5
1618554510000|2021-04-16 06:28:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618554520000|2021-04-16 06:28:40|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|2
1618554530000|2021-04-16 06:28:50|||||||||1
1618554550000|2021-04-16 06:29:10|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|9
1618554590000|2021-04-16 06:29:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618554600000|2021-04-16 06:30:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618554610000|2021-04-16 06:30:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1618554620000|2021-04-16 06:30:20|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|13
1618554630000|2021-04-16 06:30:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|12
1618554640000|2021-04-16 06:30:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618554660000|2021-04-16 06:31:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|5
1618554690000|2021-04-16 06:31:30|||||||||4
1618554710000|2021-04-16 06:31:50|2254|2253.7|2254.3|2254|2254.3|2254|2254|2253.7|4
1618554720000|2021-04-16 06:32:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618554750000|2021-04-16 06:32:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618554760000|2021-04-16 06:32:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1618554780000|2021-04-16 06:33:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618554790000|2021-04-16 06:33:10|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|4
1618554800000|2021-04-16 06:33:20|||||||||1
1618554850000|2021-04-16 06:34:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618554890000|2021-04-16 06:34:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618554910000|2021-04-16 06:35:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618554940000|2021-04-16 06:35:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618554970000|2021-04-16 06:36:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618555010000|2021-04-16 06:36:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618555020000|2021-04-16 06:37:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|4
1618555030000|2021-04-16 06:37:10|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|3
1618555090000|2021-04-16 06:38:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1618555100000|2021-04-16 06:38:20|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|3
1618555120000|2021-04-16 06:38:40|||||||||1
1618555130000|2021-04-16 06:38:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618555140000|2021-04-16 06:39:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1618555160000|2021-04-16 06:39:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618555220000|2021-04-16 06:40:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618555240000|2021-04-16 06:40:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|8
1618555260000|2021-04-16 06:41:00|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|4
1618555300000|2021-04-16 06:41:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1618555340000|2021-04-16 06:42:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618555410000|2021-04-16 06:43:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618555480000|2021-04-16 06:44:40|||||||||3
1618555520000|2021-04-16 06:45:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1618555560000|2021-04-16 06:46:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1618555580000|2021-04-16 06:46:20|||||||||1
1618555600000|2021-04-16 06:46:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|4
1618555620000|2021-04-16 06:47:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1618555650000|2021-04-16 06:47:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1618555730000|2021-04-16 06:48:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1618555780000|2021-04-16 06:49:40|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|2
1618555810000|2021-04-16 06:50:10|||||||||1
1618555820000|2021-04-16 06:50:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1618555880000|2021-04-16 06:51:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1618555910000|2021-04-16 06:51:50|||||||||1
1618555960000|2021-04-16 06:52:40|||||||||1
1618556040000|2021-04-16 06:54:00|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|7
1618556090000|2021-04-16 06:54:50|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|4
1618556100000|2021-04-16 06:55:00|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|5
1618556120000|2021-04-16 06:55:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618556130000|2021-04-16 06:55:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618556160000|2021-04-16 06:56:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618556280000|2021-04-16 06:58:00|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|3
1618556290000|2021-04-16 06:58:10|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|2
1618556320000|2021-04-16 06:58:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618556330000|2021-04-16 06:58:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618556340000|2021-04-16 06:59:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|6
1618556360000|2021-04-16 06:59:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618556380000|2021-04-16 06:59:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1618556400000|2021-04-16 07:00:00|2254.8|2254.5|2254.3|2254|2254.9|2254.6|2254|2253.7|13
1618556410000|2021-04-16 07:00:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1618556430000|2021-04-16 07:00:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618556440000|2021-04-16 07:00:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1618556450000|2021-04-16 07:00:50|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.8|2253.5|8
1618556460000|2021-04-16 07:01:00|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|2
1618556470000|2021-04-16 07:01:10|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|4
1618556480000|2021-04-16 07:01:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1618556490000|2021-04-16 07:01:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618556500000|2021-04-16 07:01:40|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|3
1618556510000|2021-04-16 07:01:50|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|2
1618556520000|2021-04-16 07:02:00|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|9
1618556530000|2021-04-16 07:02:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1618556540000|2021-04-16 07:02:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|4
1618556550000|2021-04-16 07:02:30|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|5
1618556560000|2021-04-16 07:02:40|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|33
1618556570000|2021-04-16 07:02:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618556580000|2021-04-16 07:03:00|||||||||7
1618556590000|2021-04-16 07:03:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618556600000|2021-04-16 07:03:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1618556610000|2021-04-16 07:03:30|||||||||1
1618556620000|2021-04-16 07:03:40|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|3
1618556630000|2021-04-16 07:03:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618556640000|2021-04-16 07:04:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1618556670000|2021-04-16 07:04:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1618556680000|2021-04-16 07:04:40|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|11
1618556700000|2021-04-16 07:05:00|||||||||2
1618556710000|2021-04-16 07:05:10|||||||||1
1618556740000|2021-04-16 07:05:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618556760000|2021-04-16 07:06:00|2254.8|2254.5|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|6
1618556770000|2021-04-16 07:06:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618556780000|2021-04-16 07:06:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618556790000|2021-04-16 07:06:30|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|7
1618556800000|2021-04-16 07:06:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618556810000|2021-04-16 07:06:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618556820000|2021-04-16 07:07:00|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|4
1618556850000|2021-04-16 07:07:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|8
1618556860000|2021-04-16 07:07:40|2255.3|2255|2256.1|2255.8|2256.1|2255.8|2255.3|2255|12
1618556870000|2021-04-16 07:07:50|2255.6|2255.3|2256.3|2256|2256.3|2256|2255.6|2255.3|12
1618556880000|2021-04-16 07:08:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|11
1618556890000|2021-04-16 07:08:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|11
1618556900000|2021-04-16 07:08:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1618556910000|2021-04-16 07:08:30|||||||||1
1618556920000|2021-04-16 07:08:40|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|11
1618556930000|2021-04-16 07:08:50|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|6
1618556940000|2021-04-16 07:09:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1618556970000|2021-04-16 07:09:30|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|3
1618556980000|2021-04-16 07:09:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1618556990000|2021-04-16 07:09:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|3
1618557000000|2021-04-16 07:10:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1618557010000|2021-04-16 07:10:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618557020000|2021-04-16 07:10:20|||||||||1
1618557030000|2021-04-16 07:10:30|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|3
1618557040000|2021-04-16 07:10:40|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|4
1618557050000|2021-04-16 07:10:50|2257.3|2257|2257|2256.7|2257.4|2257.1|2257|2256.7|38
1618557060000|2021-04-16 07:11:00|2256.7|2256.4|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|9
1618557070000|2021-04-16 07:11:10|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|6
1618557080000|2021-04-16 07:11:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1618557100000|2021-04-16 07:11:40|2256.8|2256.5|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|5
1618557120000|2021-04-16 07:12:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1618557130000|2021-04-16 07:12:10|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|23
1618557140000|2021-04-16 07:12:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1618557170000|2021-04-16 07:12:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1618557180000|2021-04-16 07:13:00|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|10
1618557190000|2021-04-16 07:13:10|||||||||2
1618557210000|2021-04-16 07:13:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1618557250000|2021-04-16 07:14:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|9
1618557260000|2021-04-16 07:14:20|||||||||1
1618557270000|2021-04-16 07:14:30|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|7
1618557280000|2021-04-16 07:14:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1618557290000|2021-04-16 07:14:50|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|3
1618557300000|2021-04-16 07:15:00|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|5
1618557320000|2021-04-16 07:15:20|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.7|2256.4|14
1618557330000|2021-04-16 07:15:30|2257|2256.7|2257.1|2256.8|2257.3|2257|2257|2256.7|7
1618557350000|2021-04-16 07:15:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|4
1618557360000|2021-04-16 07:16:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1618557420000|2021-04-16 07:17:00|||||||||1
1618557430000|2021-04-16 07:17:10|||||||||1
1618557450000|2021-04-16 07:17:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|3
1618557480000|2021-04-16 07:18:00|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|2
1618557500000|2021-04-16 07:18:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1618557530000|2021-04-16 07:18:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618557540000|2021-04-16 07:19:00|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|5
1618557560000|2021-04-16 07:19:20|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|2
1618557580000|2021-04-16 07:19:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1618557590000|2021-04-16 07:19:50|||||||||1
1618557600000|2021-04-16 07:20:00|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|4
1618557610000|2021-04-16 07:20:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1618557620000|2021-04-16 07:20:20|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|2
1618557630000|2021-04-16 07:20:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1618557640000|2021-04-16 07:20:40|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|33
1618557650000|2021-04-16 07:20:50|||||||||1
1618557660000|2021-04-16 07:21:00|2257.5|2257.2|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|28
1618557670000|2021-04-16 07:21:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|3
1618557690000|2021-04-16 07:21:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|3
1618557700000|2021-04-16 07:21:40|||||||||1
1618557720000|2021-04-16 07:22:00|||||||||2
1618557740000|2021-04-16 07:22:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|10
1618557750000|2021-04-16 07:22:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1618557770000|2021-04-16 07:22:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|8
1618557780000|2021-04-16 07:23:00|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|6
1618557810000|2021-04-16 07:23:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|6
1618557840000|2021-04-16 07:24:00|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|3
1618557900000|2021-04-16 07:25:00|||||||||3
1618557910000|2021-04-16 07:25:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1618557920000|2021-04-16 07:25:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|11
1618557930000|2021-04-16 07:25:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|3
1618557960000|2021-04-16 07:26:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|5
1618557970000|2021-04-16 07:26:10|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|6
1618557980000|2021-04-16 07:26:20|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|4
1618558000000|2021-04-16 07:26:40|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|2
1618558010000|2021-04-16 07:26:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1618558020000|2021-04-16 07:27:00|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|5
1618558040000|2021-04-16 07:27:20|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|12
1618558050000|2021-04-16 07:27:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1618558060000|2021-04-16 07:27:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|5
1618558070000|2021-04-16 07:27:50|||||||||1
1618558080000|2021-04-16 07:28:00|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|6
1618558090000|2021-04-16 07:28:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1618558100000|2021-04-16 07:28:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|5
1618558120000|2021-04-16 07:28:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|5
1618558130000|2021-04-16 07:28:50|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|3
1618558160000|2021-04-16 07:29:20|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|8
1618558190000|2021-04-16 07:29:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1618558200000|2021-04-16 07:30:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1618558210000|2021-04-16 07:30:10|||||||||3
1618558230000|2021-04-16 07:30:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1618558240000|2021-04-16 07:30:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|5
1618558250000|2021-04-16 07:30:50|||||||||2
1618558260000|2021-04-16 07:31:00|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|5
1618558270000|2021-04-16 07:31:10|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|3
1618558280000|2021-04-16 07:31:20|||||||||1
1618558290000|2021-04-16 07:31:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|10
1618558300000|2021-04-16 07:31:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1618558310000|2021-04-16 07:31:50|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|6
1618558320000|2021-04-16 07:32:00|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|40
1618558330000|2021-04-16 07:32:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1618558340000|2021-04-16 07:32:20|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|2
1618558360000|2021-04-16 07:32:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1618558370000|2021-04-16 07:32:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|3
1618558380000|2021-04-16 07:33:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618558390000|2021-04-16 07:33:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1618558400000|2021-04-16 07:33:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1618558410000|2021-04-16 07:33:30|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|8
1618558430000|2021-04-16 07:33:50|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|26
1618558440000|2021-04-16 07:34:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1618558450000|2021-04-16 07:34:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|4
1618558460000|2021-04-16 07:34:20|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|6
1618558470000|2021-04-16 07:34:30|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|9
1618558480000|2021-04-16 07:34:40|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|6
1618558490000|2021-04-16 07:34:50|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|2
1618558500000|2021-04-16 07:35:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1618558510000|2021-04-16 07:35:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1618558560000|2021-04-16 07:36:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1618558570000|2021-04-16 07:36:10|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|4
1618558580000|2021-04-16 07:36:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1618558590000|2021-04-16 07:36:30|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|13
1618558600000|2021-04-16 07:36:40|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|7
1618558610000|2021-04-16 07:36:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|15
1618558620000|2021-04-16 07:37:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|3
1618558640000|2021-04-16 07:37:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1618558660000|2021-04-16 07:37:40|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|6
1618558670000|2021-04-16 07:37:50|2259|2258.7|2259.3|2259|2259.3|2259|2259|2258.7|27
1618558690000|2021-04-16 07:38:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|10
1618558700000|2021-04-16 07:38:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|4
1618558710000|2021-04-16 07:38:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1618558720000|2021-04-16 07:38:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|8
1618558730000|2021-04-16 07:38:50|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|45
1618558740000|2021-04-16 07:39:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1618558750000|2021-04-16 07:39:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1618558760000|2021-04-16 07:39:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1618558790000|2021-04-16 07:39:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|8
1618558800000|2021-04-16 07:40:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|5
1618558810000|2021-04-16 07:40:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1618558820000|2021-04-16 07:40:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|4
1618558830000|2021-04-16 07:40:30|2260.3|2260|2260.9|2260.6|2260.9|2260.6|2260.3|2260|9
1618558840000|2021-04-16 07:40:40|2260.8|2260.5|2261|2260.7|2261.3|2261|2260.8|2260.5|17
1618558850000|2021-04-16 07:40:50|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|6
1618558860000|2021-04-16 07:41:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|5
1618558870000|2021-04-16 07:41:10|2260.9|2260.6|2260.8|2260.5|2261.1|2260.8|2260.7|2260.4|12
1618558880000|2021-04-16 07:41:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1618558900000|2021-04-16 07:41:40|||||||||4
1618558910000|2021-04-16 07:41:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1618558920000|2021-04-16 07:42:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|6
1618558930000|2021-04-16 07:42:10|||||||||1
1618558950000|2021-04-16 07:42:30|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|7
1618558960000|2021-04-16 07:42:40|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|3
1618558970000|2021-04-16 07:42:50|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|16
1618558980000|2021-04-16 07:43:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1618558990000|2021-04-16 07:43:10|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.9|2259.6|9
1618559000000|2021-04-16 07:43:20|2260.1|2259.8|2259.3|2259|2260.1|2259.8|2259.3|2259|3
1618559010000|2021-04-16 07:43:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|59
1618559020000|2021-04-16 07:43:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|3
1618559030000|2021-04-16 07:43:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|7
1618559040000|2021-04-16 07:44:00|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|2
1618559050000|2021-04-16 07:44:10|||||||||1
1618559060000|2021-04-16 07:44:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|5
1618559070000|2021-04-16 07:44:30|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|6
1618559080000|2021-04-16 07:44:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|3
1618559090000|2021-04-16 07:44:50|||||||||1
1618559100000|2021-04-16 07:45:00|2259|2258.7|2259|2258.7|2259.2|2258.9|2259|2258.7|6
1618559110000|2021-04-16 07:45:10|||||||||1
1618559120000|2021-04-16 07:45:20|2258.7|2258.4|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|8
1618559130000|2021-04-16 07:45:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1618559150000|2021-04-16 07:45:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1618559180000|2021-04-16 07:46:20|||||||||3
1618559190000|2021-04-16 07:46:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1618559220000|2021-04-16 07:47:00|||||||||1
1618559230000|2021-04-16 07:47:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1618559250000|2021-04-16 07:47:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1618559270000|2021-04-16 07:47:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1618559280000|2021-04-16 07:48:00|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|3
1618559320000|2021-04-16 07:48:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1618559340000|2021-04-16 07:49:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|3
1618559410000|2021-04-16 07:50:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|11
1618559420000|2021-04-16 07:50:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|4
1618559430000|2021-04-16 07:50:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1618559440000|2021-04-16 07:50:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|6
1618559450000|2021-04-16 07:50:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1618559460000|2021-04-16 07:51:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|6
1618559470000|2021-04-16 07:51:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1618559510000|2021-04-16 07:51:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|10
1618559520000|2021-04-16 07:52:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|7
1618559550000|2021-04-16 07:52:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|3
1618559560000|2021-04-16 07:52:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1618559570000|2021-04-16 07:52:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1618559580000|2021-04-16 07:53:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1618559590000|2021-04-16 07:53:10|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|27
1618559600000|2021-04-16 07:53:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|5
1618559610000|2021-04-16 07:53:30|||||||||11
1618559620000|2021-04-16 07:53:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|7
1618559630000|2021-04-16 07:53:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|27
1618559640000|2021-04-16 07:54:00|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|11
1618559650000|2021-04-16 07:54:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1618559670000|2021-04-16 07:54:30|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|12
1618559680000|2021-04-16 07:54:40|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|10
1618559690000|2021-04-16 07:54:50|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|8
1618559700000|2021-04-16 07:55:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1618559710000|2021-04-16 07:55:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|9
1618559720000|2021-04-16 07:55:20|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|10
1618559730000|2021-04-16 07:55:30|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.8|2260.5|17
1618559740000|2021-04-16 07:55:40|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|3
1618559750000|2021-04-16 07:55:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1618559760000|2021-04-16 07:56:00|||||||||1
1618559780000|2021-04-16 07:56:20|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|6
1618559800000|2021-04-16 07:56:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1618559810000|2021-04-16 07:56:50|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|2
1618559830000|2021-04-16 07:57:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1618559860000|2021-04-16 07:57:40|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|4
1618559870000|2021-04-16 07:57:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1618559880000|2021-04-16 07:58:00|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|8
1618559900000|2021-04-16 07:58:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1618559910000|2021-04-16 07:58:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1618559920000|2021-04-16 07:58:40|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|15
1618559930000|2021-04-16 07:58:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1618559940000|2021-04-16 07:59:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1618559960000|2021-04-16 07:59:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1618559970000|2021-04-16 07:59:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1618559980000|2021-04-16 07:59:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1618560000000|2021-04-16 08:00:00|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|4
1618560010000|2021-04-16 08:00:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1618560020000|2021-04-16 08:00:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1618560030000|2021-04-16 08:00:30|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|9
1618560060000|2021-04-16 08:01:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1618560100000|2021-04-16 08:01:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|4
1618560110000|2021-04-16 08:01:50|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258|2257.7|7
1618560120000|2021-04-16 08:02:00|2258|2257.7|2257.1|2256.8|2258|2257.7|2257.1|2256.8|24
1618560130000|2021-04-16 08:02:10|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.9|2256.6|11
1618560140000|2021-04-16 08:02:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.2|2256.9|34
1618560150000|2021-04-16 08:02:30|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|4
1618560160000|2021-04-16 08:02:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|8
1618560170000|2021-04-16 08:02:50|||||||||1
1618560190000|2021-04-16 08:03:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1618560210000|2021-04-16 08:03:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1618560230000|2021-04-16 08:03:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1618560240000|2021-04-16 08:04:00|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258.1|2257.8|4
1618560250000|2021-04-16 08:04:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1618560270000|2021-04-16 08:04:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1618560280000|2021-04-16 08:04:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1618560290000|2021-04-16 08:04:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1618560300000|2021-04-16 08:05:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1618560330000|2021-04-16 08:05:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|5
1618560350000|2021-04-16 08:05:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1618560360000|2021-04-16 08:06:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1618560370000|2021-04-16 08:06:10|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|4
1618560380000|2021-04-16 08:06:20|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|3
1618560400000|2021-04-16 08:06:40|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|4
1618560430000|2021-04-16 08:07:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|8
1618560440000|2021-04-16 08:07:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|2
1618560450000|2021-04-16 08:07:30|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|3
1618560490000|2021-04-16 08:08:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1618560510000|2021-04-16 08:08:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|4
1618560570000|2021-04-16 08:09:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|26
1618560580000|2021-04-16 08:09:40|||||||||1
1618560590000|2021-04-16 08:09:50|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|3
1618560620000|2021-04-16 08:10:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|2
1618560630000|2021-04-16 08:10:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1618560650000|2021-04-16 08:10:50|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|5
1618560660000|2021-04-16 08:11:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1618560670000|2021-04-16 08:11:10|||||||||6
1618560680000|2021-04-16 08:11:20|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|29
1618560700000|2021-04-16 08:11:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|6
1618560710000|2021-04-16 08:11:50|2259.8|2259.5|2259.7|2259.4|2260.3|2260|2259.7|2259.4|25
1618560720000|2021-04-16 08:12:00|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1618560740000|2021-04-16 08:12:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|7
1618560760000|2021-04-16 08:12:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|7
1618560790000|2021-04-16 08:13:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1618560800000|2021-04-16 08:13:20|||||||||1
1618560810000|2021-04-16 08:13:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1618560820000|2021-04-16 08:13:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|6
1618560830000|2021-04-16 08:13:50|||||||||4
1618560840000|2021-04-16 08:14:00|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|3
1618560870000|2021-04-16 08:14:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1618560880000|2021-04-16 08:14:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1618560910000|2021-04-16 08:15:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1618560920000|2021-04-16 08:15:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1618560940000|2021-04-16 08:15:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1618560950000|2021-04-16 08:15:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1618560960000|2021-04-16 08:16:00|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|2
1618560970000|2021-04-16 08:16:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1618560980000|2021-04-16 08:16:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1618561000000|2021-04-16 08:16:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|5
1618561010000|2021-04-16 08:16:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1618561030000|2021-04-16 08:17:10|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.7|2259.4|8
1618561060000|2021-04-16 08:17:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|3
1618561070000|2021-04-16 08:17:50|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|17
1618561080000|2021-04-16 08:18:00|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|2
1618561090000|2021-04-16 08:18:10|||||||||1
1618561100000|2021-04-16 08:18:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1618561110000|2021-04-16 08:18:30|||||||||2
1618561120000|2021-04-16 08:18:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1618561130000|2021-04-16 08:18:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1618561150000|2021-04-16 08:19:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1618561190000|2021-04-16 08:19:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|15
1618561210000|2021-04-16 08:20:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|2
1618561220000|2021-04-16 08:20:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|6
1618561250000|2021-04-16 08:20:50|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|12
1618561260000|2021-04-16 08:21:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1618561270000|2021-04-16 08:21:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1618561280000|2021-04-16 08:21:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1618561300000|2021-04-16 08:21:40|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|2
1618561320000|2021-04-16 08:22:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1618561340000|2021-04-16 08:22:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1618561360000|2021-04-16 08:22:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1618561370000|2021-04-16 08:22:50|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1618561410000|2021-04-16 08:23:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1618561430000|2021-04-16 08:23:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|6
1618561450000|2021-04-16 08:24:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|5
1618561460000|2021-04-16 08:24:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1618561470000|2021-04-16 08:24:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1618561480000|2021-04-16 08:24:40|||||||||1
1618561500000|2021-04-16 08:25:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1618561520000|2021-04-16 08:25:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1618561530000|2021-04-16 08:25:30|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|3
1618561540000|2021-04-16 08:25:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1618561570000|2021-04-16 08:26:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1618561580000|2021-04-16 08:26:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1618561600000|2021-04-16 08:26:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1618561610000|2021-04-16 08:26:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1618561620000|2021-04-16 08:27:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|5
1618561640000|2021-04-16 08:27:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1618561660000|2021-04-16 08:27:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1618561670000|2021-04-16 08:27:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1618561680000|2021-04-16 08:28:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1618561690000|2021-04-16 08:28:10|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|7
1618561700000|2021-04-16 08:28:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|5
1618561710000|2021-04-16 08:28:30|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1618561730000|2021-04-16 08:28:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1618561770000|2021-04-16 08:29:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1618561780000|2021-04-16 08:29:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1618561800000|2021-04-16 08:30:00|||||||||1
1618561840000|2021-04-16 08:30:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1618561850000|2021-04-16 08:30:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|4
1618561890000|2021-04-16 08:31:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1618561900000|2021-04-16 08:31:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1618561930000|2021-04-16 08:32:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1618561950000|2021-04-16 08:32:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1618561960000|2021-04-16 08:32:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1618561970000|2021-04-16 08:32:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1618562000000|2021-04-16 08:33:20|||||||||1
1618562010000|2021-04-16 08:33:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|2
1618562040000|2021-04-16 08:34:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1618562050000|2021-04-16 08:34:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1618562060000|2021-04-16 08:34:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1618562080000|2021-04-16 08:34:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1618562090000|2021-04-16 08:34:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1618562110000|2021-04-16 08:35:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|6
1618562120000|2021-04-16 08:35:20|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|5
1618562140000|2021-04-16 08:35:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1618562150000|2021-04-16 08:35:50|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|2
1618562170000|2021-04-16 08:36:10|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|6
1618562180000|2021-04-16 08:36:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1618562210000|2021-04-16 08:36:50|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|5
1618562220000|2021-04-16 08:37:00|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|3
1618562230000|2021-04-16 08:37:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1618562250000|2021-04-16 08:37:30|||||||||3
1618562270000|2021-04-16 08:37:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1618562280000|2021-04-16 08:38:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1618562310000|2021-04-16 08:38:30|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|4
1618562320000|2021-04-16 08:38:40|||||||||2
1618562330000|2021-04-16 08:38:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|5
1618562360000|2021-04-16 08:39:20|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|2
1618562370000|2021-04-16 08:39:30|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|4
1618562390000|2021-04-16 08:39:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1618562410000|2021-04-16 08:40:10|2259.3|2259|2259.1|2258.8|2259.3|2259|2259|2258.7|10
1618562420000|2021-04-16 08:40:20|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|5
1618562430000|2021-04-16 08:40:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|7
1618562460000|2021-04-16 08:41:00|||||||||1
1618562480000|2021-04-16 08:41:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1618562490000|2021-04-16 08:41:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|12
1618562500000|2021-04-16 08:41:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|3
1618562510000|2021-04-16 08:41:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|5
1618562520000|2021-04-16 08:42:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|3
1618562530000|2021-04-16 08:42:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1618562540000|2021-04-16 08:42:20|||||||||3
1618562560000|2021-04-16 08:42:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|7
1618562570000|2021-04-16 08:42:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1618562580000|2021-04-16 08:43:00|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|4
1618562620000|2021-04-16 08:43:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1618562640000|2021-04-16 08:44:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1618562650000|2021-04-16 08:44:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1618562710000|2021-04-16 08:45:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1618562740000|2021-04-16 08:45:40|2259.6|2259.3|2260|2259.7|2260|2259.7|2259.6|2259.3|2
1618562770000|2021-04-16 08:46:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|7
1618562780000|2021-04-16 08:46:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1618562790000|2021-04-16 08:46:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|4
1618562800000|2021-04-16 08:46:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|4
1618562810000|2021-04-16 08:46:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1618562830000|2021-04-16 08:47:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1618562840000|2021-04-16 08:47:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1618562890000|2021-04-16 08:48:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|3
1618562900000|2021-04-16 08:48:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1618562920000|2021-04-16 08:48:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1618562970000|2021-04-16 08:49:30|||||||||1
1618562980000|2021-04-16 08:49:40|||||||||2
1618562990000|2021-04-16 08:49:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1618563030000|2021-04-16 08:50:30|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|11
1618563040000|2021-04-16 08:50:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|6
1618563060000|2021-04-16 08:51:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1618563070000|2021-04-16 08:51:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1618563080000|2021-04-16 08:51:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1618563120000|2021-04-16 08:52:00|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|2
1618563150000|2021-04-16 08:52:30|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|3
1618563160000|2021-04-16 08:52:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1618563170000|2021-04-16 08:52:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1618563180000|2021-04-16 08:53:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1618563200000|2021-04-16 08:53:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1618563220000|2021-04-16 08:53:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1618563250000|2021-04-16 08:54:10|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|4
1618563270000|2021-04-16 08:54:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1618563290000|2021-04-16 08:54:50|2260.8|2260.5|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|4
1618563300000|2021-04-16 08:55:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|3
1618563310000|2021-04-16 08:55:10|||||||||1
1618563340000|2021-04-16 08:55:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|5
1618563350000|2021-04-16 08:55:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|3
1618563360000|2021-04-16 08:56:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|4
1618563380000|2021-04-16 08:56:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1618563390000|2021-04-16 08:56:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1618563400000|2021-04-16 08:56:40|||||||||7
1618563440000|2021-04-16 08:57:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|4
1618563450000|2021-04-16 08:57:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1618563460000|2021-04-16 08:57:40|||||||||1
1618563490000|2021-04-16 08:58:10|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2261|2260.7|7
1618563540000|2021-04-16 08:59:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.1|2260.8|4
1618563560000|2021-04-16 08:59:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1618563570000|2021-04-16 08:59:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1618563600000|2021-04-16 09:00:00|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|5
1618563610000|2021-04-16 09:00:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1618563620000|2021-04-16 09:00:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1618563630000|2021-04-16 09:00:30|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|2
1618563650000|2021-04-16 09:00:50|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|3
1618563690000|2021-04-16 09:01:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1618563700000|2021-04-16 09:01:40|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.3|2261|4
1618563720000|2021-04-16 09:02:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|8
1618563730000|2021-04-16 09:02:10|2260.9|2260.6|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|20
1618563740000|2021-04-16 09:02:20|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.7|2260.4|18
1618563750000|2021-04-16 09:02:30|2261.1|2260.8|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|10
1618563780000|2021-04-16 09:03:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|6
1618563790000|2021-04-16 09:03:10|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2260|2259.7|23
1618563800000|2021-04-16 09:03:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1618563810000|2021-04-16 09:03:30|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|4
1618563820000|2021-04-16 09:03:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1618563840000|2021-04-16 09:04:00|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|5
1618563850000|2021-04-16 09:04:10|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|4
1618563870000|2021-04-16 09:04:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|11
1618563890000|2021-04-16 09:04:50|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|2
1618563900000|2021-04-16 09:05:00|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|8
1618563910000|2021-04-16 09:05:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1618563920000|2021-04-16 09:05:20|||||||||5
1618563930000|2021-04-16 09:05:30|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|11
1618563940000|2021-04-16 09:05:40|2260.6|2260.3|2259.9|2259.6|2260.6|2260.3|2259.9|2259.6|24
1618563950000|2021-04-16 09:05:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|5
1618563960000|2021-04-16 09:06:00|2260.2|2259.9|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|15
1618563970000|2021-04-16 09:06:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1618564020000|2021-04-16 09:07:00|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|4
1618564040000|2021-04-16 09:07:20|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|4
1618564050000|2021-04-16 09:07:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1618564070000|2021-04-16 09:07:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1618564130000|2021-04-16 09:08:50|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|2
1618564140000|2021-04-16 09:09:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1618564160000|2021-04-16 09:09:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1618564200000|2021-04-16 09:10:00|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|4
1618564220000|2021-04-16 09:10:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1618564240000|2021-04-16 09:10:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1618564250000|2021-04-16 09:10:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|9
1618564260000|2021-04-16 09:11:00|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|3
1618564280000|2021-04-16 09:11:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1618564290000|2021-04-16 09:11:30|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|2
1618564360000|2021-04-16 09:12:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1618564380000|2021-04-16 09:13:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1618564400000|2021-04-16 09:13:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1618564430000|2021-04-16 09:13:50|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|6
1618564440000|2021-04-16 09:14:00|||||||||6
1618564480000|2021-04-16 09:14:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1618564510000|2021-04-16 09:15:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1618564530000|2021-04-16 09:15:30|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.4|2261.1|6
1618564540000|2021-04-16 09:15:40|||||||||1
1618564550000|2021-04-16 09:15:50|2261.3|2261|2260.9|2260.6|2261.3|2261|2260.9|2260.6|6
1618564580000|2021-04-16 09:16:20|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|13
1618564590000|2021-04-16 09:16:30|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261.1|2260.8|33
1618564600000|2021-04-16 09:16:40|2261.1|2260.8|2260.3|2260|2261.1|2260.8|2260.3|2260|16
1618564610000|2021-04-16 09:16:50|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|2
1618564620000|2021-04-16 09:17:00|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|5
1618564630000|2021-04-16 09:17:10|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|4
1618564640000|2021-04-16 09:17:20|2260.4|2260.1|2260.5|2260.2|2260.7|2260.4|2260.2|2259.9|12
1618564680000|2021-04-16 09:18:00|2261|2260.7|2260.5|2260.2|2261|2260.7|2260.5|2260.2|5
1618564690000|2021-04-16 09:18:10|||||||||2
1618564720000|2021-04-16 09:18:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1618564730000|2021-04-16 09:18:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|3
1618564770000|2021-04-16 09:19:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1618564800000|2021-04-16 09:20:00|2260.4|2260.1|2259.8|2259.5|2260.4|2260.1|2259.8|2259.5|7
1618564810000|2021-04-16 09:20:10|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|3
1618564820000|2021-04-16 09:20:20|2259.8|2259.5|2260.4|2260.1|2260.4|2260.1|2259.7|2259.4|6
1618564860000|2021-04-16 09:21:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1618564870000|2021-04-16 09:21:10|2260.3|2260|2260.5|2260.2|2260.6|2260.3|2260.3|2260|10
1618564920000|2021-04-16 09:22:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1618564940000|2021-04-16 09:22:20|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|4
1618564950000|2021-04-16 09:22:30|||||||||3
1618564960000|2021-04-16 09:22:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1618564970000|2021-04-16 09:22:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1618564980000|2021-04-16 09:23:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1618564990000|2021-04-16 09:23:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1618565000000|2021-04-16 09:23:20|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|3
1618565050000|2021-04-16 09:24:10|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|2
1618565060000|2021-04-16 09:24:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1618565090000|2021-04-16 09:24:50|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|7
1618565100000|2021-04-16 09:25:00|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|3
1618565110000|2021-04-16 09:25:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|4
1618565120000|2021-04-16 09:25:20|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.7|2261.4|14
1618565130000|2021-04-16 09:25:30|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|6
1618565140000|2021-04-16 09:25:40|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|8
1618565150000|2021-04-16 09:25:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1618565160000|2021-04-16 09:26:00|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|3
1618565170000|2021-04-16 09:26:10|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|2
1618565200000|2021-04-16 09:26:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1618565210000|2021-04-16 09:26:50|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|3
1618565220000|2021-04-16 09:27:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1618565230000|2021-04-16 09:27:10|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|3
1618565240000|2021-04-16 09:27:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1618565270000|2021-04-16 09:27:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1618565280000|2021-04-16 09:28:00|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|13
1618565290000|2021-04-16 09:28:10|2261.7|2261.4|2261.9|2261.6|2262.2|2261.9|2261.7|2261.4|65
1618565300000|2021-04-16 09:28:20|2262|2261.7|2261.9|2261.6|2262.4|2262.1|2261.9|2261.6|112
1618565310000|2021-04-16 09:28:30|2261.6|2261.3|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|10
1618565320000|2021-04-16 09:28:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1618565330000|2021-04-16 09:28:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1618565340000|2021-04-16 09:29:00|||||||||2
1618565350000|2021-04-16 09:29:10|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261|2260.7|9
1618565360000|2021-04-16 09:29:20|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|12
1618565370000|2021-04-16 09:29:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|3
1618565380000|2021-04-16 09:29:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|3
1618565390000|2021-04-16 09:29:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1618565400000|2021-04-16 09:30:00|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|3
1618565420000|2021-04-16 09:30:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1618565430000|2021-04-16 09:30:30|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|18
1618565440000|2021-04-16 09:30:40|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|2
1618565460000|2021-04-16 09:31:00|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|13
1618565470000|2021-04-16 09:31:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1618565500000|2021-04-16 09:31:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1618565510000|2021-04-16 09:31:50|2263.4|2263.1|2263|2262.7|2263.5|2263.2|2263|2262.7|14
1618565530000|2021-04-16 09:32:10|||||||||6
1618565550000|2021-04-16 09:32:30|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1618565560000|2021-04-16 09:32:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1618565570000|2021-04-16 09:32:50|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|2
1618565580000|2021-04-16 09:33:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1618565590000|2021-04-16 09:33:10|||||||||1
1618565600000|2021-04-16 09:33:20|||||||||1
1618565610000|2021-04-16 09:33:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1618565640000|2021-04-16 09:34:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1618565650000|2021-04-16 09:34:10|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|4
1618565680000|2021-04-16 09:34:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1618565690000|2021-04-16 09:34:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1618565700000|2021-04-16 09:35:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1618565710000|2021-04-16 09:35:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|3
1618565720000|2021-04-16 09:35:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1618565730000|2021-04-16 09:35:30|2262.9|2262.6|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|15
1618565740000|2021-04-16 09:35:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|4
1618565760000|2021-04-16 09:36:00|2262.9|2262.6|2262.4|2262.1|2262.9|2262.6|2262.4|2262.1|23
1618565790000|2021-04-16 09:36:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|8
1618565800000|2021-04-16 09:36:40|||||||||1
1618565810000|2021-04-16 09:36:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1618565830000|2021-04-16 09:37:10|||||||||2
1618565860000|2021-04-16 09:37:40|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|5
1618565870000|2021-04-16 09:37:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1618565880000|2021-04-16 09:38:00|2262.8|2262.5|2263.7|2263.4|2263.7|2263.4|2262.8|2262.5|21
1618565890000|2021-04-16 09:38:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|4
1618565900000|2021-04-16 09:38:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1618565920000|2021-04-16 09:38:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|5
1618565930000|2021-04-16 09:38:50|||||||||1
1618565940000|2021-04-16 09:39:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1618565950000|2021-04-16 09:39:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|7
1618565960000|2021-04-16 09:39:20|||||||||5
1618565990000|2021-04-16 09:39:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1618566000000|2021-04-16 09:40:00|2263.6|2263.3|2263.6|2263.3|2263.8|2263.5|2263.4|2263.1|5
1618566010000|2021-04-16 09:40:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|4
1618566020000|2021-04-16 09:40:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1618566050000|2021-04-16 09:40:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|5
1618566060000|2021-04-16 09:41:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1618566070000|2021-04-16 09:41:10|2263.5|2263.2|2263.9|2263.6|2263.9|2263.6|2263.5|2263.2|12
1618566080000|2021-04-16 09:41:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|3
1618566110000|2021-04-16 09:41:50|||||||||1
1618566120000|2021-04-16 09:42:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1618566130000|2021-04-16 09:42:10|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|16
1618566150000|2021-04-16 09:42:30|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|13
1618566170000|2021-04-16 09:42:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1618566180000|2021-04-16 09:43:00|2264.2|2263.9|2264.3|2264|2264.5|2264.2|2264.2|2263.9|23
1618566190000|2021-04-16 09:43:10|||||||||1
1618566210000|2021-04-16 09:43:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1618566220000|2021-04-16 09:43:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1618566240000|2021-04-16 09:44:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1618566250000|2021-04-16 09:44:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|8
1618566260000|2021-04-16 09:44:20|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|5
1618566270000|2021-04-16 09:44:30|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|16
1618566280000|2021-04-16 09:44:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1618566290000|2021-04-16 09:44:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1618566300000|2021-04-16 09:45:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|3
1618566320000|2021-04-16 09:45:20|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|34
1618566340000|2021-04-16 09:45:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|6
1618566350000|2021-04-16 09:45:50|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.6|2264.3|12
1618566360000|2021-04-16 09:46:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|3
1618566370000|2021-04-16 09:46:10|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|3
1618566380000|2021-04-16 09:46:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1618566390000|2021-04-16 09:46:30|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|28
1618566400000|2021-04-16 09:46:40|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|6
1618566410000|2021-04-16 09:46:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|4
1618566420000|2021-04-16 09:47:00|||||||||1
1618566430000|2021-04-16 09:47:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1618566440000|2021-04-16 09:47:20|||||||||1
1618566460000|2021-04-16 09:47:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1618566470000|2021-04-16 09:47:50|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|4
1618566480000|2021-04-16 09:48:00|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|3
1618566490000|2021-04-16 09:48:10|||||||||1
1618566500000|2021-04-16 09:48:20|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.3|2263|8
1618566510000|2021-04-16 09:48:30|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|6
1618566520000|2021-04-16 09:48:40|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|2
1618566570000|2021-04-16 09:49:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1618566580000|2021-04-16 09:49:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|4
1618566590000|2021-04-16 09:49:50|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|5
1618566600000|2021-04-16 09:50:00|2264.6|2264.3|2265.1|2264.8|2265.3|2265|2264.6|2264.3|20
1618566610000|2021-04-16 09:50:10|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|7
1618566630000|2021-04-16 09:50:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|3
1618566640000|2021-04-16 09:50:40|2265.3|2265|2265.7|2265.4|2265.9|2265.6|2265.3|2265|13
1618566650000|2021-04-16 09:50:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1618566670000|2021-04-16 09:51:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|2
1618566690000|2021-04-16 09:51:30|2265.4|2265.1|2265.3|2265|2265.7|2265.4|2265.3|2265|4
1618566700000|2021-04-16 09:51:40|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265.1|2264.8|5
1618566720000|2021-04-16 09:52:00|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|13
1618566730000|2021-04-16 09:52:10|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|3
1618566740000|2021-04-16 09:52:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1618566750000|2021-04-16 09:52:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1618566760000|2021-04-16 09:52:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1618566770000|2021-04-16 09:52:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1618566780000|2021-04-16 09:53:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|5
1618566790000|2021-04-16 09:53:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1618566810000|2021-04-16 09:53:30|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|14
1618566820000|2021-04-16 09:53:40|||||||||1
1618566830000|2021-04-16 09:53:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|6
1618566840000|2021-04-16 09:54:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1618566850000|2021-04-16 09:54:10|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|11
1618566860000|2021-04-16 09:54:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|8
1618566870000|2021-04-16 09:54:30|||||||||9
1618566880000|2021-04-16 09:54:40|||||||||7
1618566890000|2021-04-16 09:54:50|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|3
1618566900000|2021-04-16 09:55:00|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|35
1618566910000|2021-04-16 09:55:10|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|3
1618566920000|2021-04-16 09:55:20|||||||||7
1618566930000|2021-04-16 09:55:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1618566940000|2021-04-16 09:55:40|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|2
1618566950000|2021-04-16 09:55:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1618566960000|2021-04-16 09:56:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1618566980000|2021-04-16 09:56:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|3
1618566990000|2021-04-16 09:56:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1618567000000|2021-04-16 09:56:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1618567020000|2021-04-16 09:57:00|||||||||1
1618567040000|2021-04-16 09:57:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1618567050000|2021-04-16 09:57:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|5
1618567070000|2021-04-16 09:57:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1618567080000|2021-04-16 09:58:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|4
1618567090000|2021-04-16 09:58:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1618567100000|2021-04-16 09:58:20|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|5
1618567110000|2021-04-16 09:58:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|4
1618567120000|2021-04-16 09:58:40|2263.7|2263.4|2264.2|2263.9|2264.2|2263.9|2263.7|2263.4|28
1618567130000|2021-04-16 09:58:50|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|3
1618567150000|2021-04-16 09:59:10|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.8|2263.5|9
1618567160000|2021-04-16 09:59:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1618567200000|2021-04-16 10:00:00|2263.6|2263.3|2263.8|2263.5|2264|2263.7|2263.4|2263.1|12
1618567210000|2021-04-16 10:00:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1618567220000|2021-04-16 10:00:20|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.7|2263.4|11
1618567230000|2021-04-16 10:00:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1618567240000|2021-04-16 10:00:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1618567260000|2021-04-16 10:01:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1618567270000|2021-04-16 10:01:10|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|2
1618567280000|2021-04-16 10:01:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|3
1618567290000|2021-04-16 10:01:30|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|5
1618567300000|2021-04-16 10:01:40|||||||||1
1618567320000|2021-04-16 10:02:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1618567340000|2021-04-16 10:02:20|||||||||6
1618567350000|2021-04-16 10:02:30|||||||||18
1618567360000|2021-04-16 10:02:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1618567370000|2021-04-16 10:02:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|11
1618567380000|2021-04-16 10:03:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|2
1618567430000|2021-04-16 10:03:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1618567440000|2021-04-16 10:04:00|||||||||1
1618567460000|2021-04-16 10:04:20|||||||||1
1618567480000|2021-04-16 10:04:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1618567530000|2021-04-16 10:05:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|3
1618567550000|2021-04-16 10:05:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1618567560000|2021-04-16 10:06:00|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|3
1618567570000|2021-04-16 10:06:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|4
1618567590000|2021-04-16 10:06:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1618567600000|2021-04-16 10:06:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|2
1618567610000|2021-04-16 10:06:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1618567630000|2021-04-16 10:07:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1618567650000|2021-04-16 10:07:30|||||||||1
1618567660000|2021-04-16 10:07:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1618567670000|2021-04-16 10:07:50|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|25
1618567700000|2021-04-16 10:08:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1618567710000|2021-04-16 10:08:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|3
1618567730000|2021-04-16 10:08:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1618567760000|2021-04-16 10:09:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1618567780000|2021-04-16 10:09:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|5
1618567810000|2021-04-16 10:10:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|4
1618567820000|2021-04-16 10:10:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1618567830000|2021-04-16 10:10:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1618567840000|2021-04-16 10:10:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|3
1618567890000|2021-04-16 10:11:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1618567930000|2021-04-16 10:12:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1618567990000|2021-04-16 10:13:10|||||||||1
1618568020000|2021-04-16 10:13:40|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|4
1618568050000|2021-04-16 10:14:10|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1618568060000|2021-04-16 10:14:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1618568070000|2021-04-16 10:14:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|5
1618568080000|2021-04-16 10:14:40|||||||||1
1618568090000|2021-04-16 10:14:50|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1618568100000|2021-04-16 10:15:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1618568120000|2021-04-16 10:15:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1618568160000|2021-04-16 10:16:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|3
1618568180000|2021-04-16 10:16:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|5
1618568220000|2021-04-16 10:17:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1618568230000|2021-04-16 10:17:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|5
1618568300000|2021-04-16 10:18:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1618568340000|2021-04-16 10:19:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1618568360000|2021-04-16 10:19:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1618568370000|2021-04-16 10:19:30|||||||||1
1618568380000|2021-04-16 10:19:40|2264.3|2264|2264.3|2264|2264.5|2264.2|2264.3|2264|6
1618568400000|2021-04-16 10:20:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1618568410000|2021-04-16 10:20:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1618568420000|2021-04-16 10:20:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1618568430000|2021-04-16 10:20:30|||||||||3
1618568440000|2021-04-16 10:20:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1618568450000|2021-04-16 10:20:50|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|26
1618568460000|2021-04-16 10:21:00|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|2
1618568490000|2021-04-16 10:21:30|2264.8|2264.5|2264.8|2264.5|2265|2264.7|2264.8|2264.5|5
1618568520000|2021-04-16 10:22:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1618568540000|2021-04-16 10:22:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1618568550000|2021-04-16 10:22:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|3
1618568590000|2021-04-16 10:23:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1618568640000|2021-04-16 10:24:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|2
1618568650000|2021-04-16 10:24:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|2
1618568660000|2021-04-16 10:24:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|4
1618568670000|2021-04-16 10:24:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1618568690000|2021-04-16 10:24:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1618568700000|2021-04-16 10:25:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1618568720000|2021-04-16 10:25:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|7
1618568800000|2021-04-16 10:26:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1618568820000|2021-04-16 10:27:00|||||||||1
1618568830000|2021-04-16 10:27:10|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|12
1618568860000|2021-04-16 10:27:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1618568870000|2021-04-16 10:27:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|10
1618568880000|2021-04-16 10:28:00|||||||||3
1618568940000|2021-04-16 10:29:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1618568950000|2021-04-16 10:29:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|3
1618568960000|2021-04-16 10:29:20|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|3
1618568970000|2021-04-16 10:29:30|||||||||4
1618568980000|2021-04-16 10:29:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1618568990000|2021-04-16 10:29:50|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|4
1618569000000|2021-04-16 10:30:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|2
1618569010000|2021-04-16 10:30:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|4
1618569040000|2021-04-16 10:30:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1618569050000|2021-04-16 10:30:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1618569060000|2021-04-16 10:31:00|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|6
1618569090000|2021-04-16 10:31:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|4
1618569100000|2021-04-16 10:31:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|4
1618569120000|2021-04-16 10:32:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|3
1618569130000|2021-04-16 10:32:10|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|15
1618569140000|2021-04-16 10:32:20|||||||||1
1618569150000|2021-04-16 10:32:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|3
1618569160000|2021-04-16 10:32:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|11
1618569170000|2021-04-16 10:32:50|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|3
1618569180000|2021-04-16 10:33:00|||||||||1
1618569190000|2021-04-16 10:33:10|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|7
1618569200000|2021-04-16 10:33:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1618569220000|2021-04-16 10:33:40|||||||||1
1618569230000|2021-04-16 10:33:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1618569240000|2021-04-16 10:34:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1618569250000|2021-04-16 10:34:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1618569270000|2021-04-16 10:34:30|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|7
1618569280000|2021-04-16 10:34:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1618569290000|2021-04-16 10:34:50|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|5
1618569300000|2021-04-16 10:35:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1618569320000|2021-04-16 10:35:20|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|3
1618569400000|2021-04-16 10:36:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|4
1618569410000|2021-04-16 10:36:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1618569430000|2021-04-16 10:37:10|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|3
1618569450000|2021-04-16 10:37:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|5
1618569480000|2021-04-16 10:38:00|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|10
1618569490000|2021-04-16 10:38:10|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|7
1618569510000|2021-04-16 10:38:30|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|2
1618569560000|2021-04-16 10:39:20|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|11
1618569570000|2021-04-16 10:39:30|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|2
1618569610000|2021-04-16 10:40:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1618569620000|2021-04-16 10:40:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1618569630000|2021-04-16 10:40:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.8|2263.5|6
1618569670000|2021-04-16 10:41:10|2263.8|2263.5|2263.8|2263.5|2264|2263.7|2263.8|2263.5|7
1618569680000|2021-04-16 10:41:20|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|4
1618569690000|2021-04-16 10:41:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|3
1618569720000|2021-04-16 10:42:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1618569730000|2021-04-16 10:42:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1618569740000|2021-04-16 10:42:20|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|8
1618569750000|2021-04-16 10:42:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1618569760000|2021-04-16 10:42:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1618569780000|2021-04-16 10:43:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1618569880000|2021-04-16 10:44:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1618569920000|2021-04-16 10:45:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|4
1618569950000|2021-04-16 10:45:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|3
1618569960000|2021-04-16 10:46:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|9
1618569980000|2021-04-16 10:46:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1618569990000|2021-04-16 10:46:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|6
1618570060000|2021-04-16 10:47:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1618570100000|2021-04-16 10:48:20|||||||||1
1618570110000|2021-04-16 10:48:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|3
1618570140000|2021-04-16 10:49:00|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|7
1618570150000|2021-04-16 10:49:10|||||||||2
1618570160000|2021-04-16 10:49:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1618570220000|2021-04-16 10:50:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1618570240000|2021-04-16 10:50:40|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|2
1618570250000|2021-04-16 10:50:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1618570260000|2021-04-16 10:51:00|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|2
1618570270000|2021-04-16 10:51:10|||||||||6
1618570290000|2021-04-16 10:51:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.9|2262.6|10
1618570310000|2021-04-16 10:51:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1618570320000|2021-04-16 10:52:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1618570330000|2021-04-16 10:52:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1618570350000|2021-04-16 10:52:30|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|4
1618570390000|2021-04-16 10:53:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1618570420000|2021-04-16 10:53:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|14
1618570440000|2021-04-16 10:54:00|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|8
1618570450000|2021-04-16 10:54:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1618570460000|2021-04-16 10:54:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|5
1618570500000|2021-04-16 10:55:00|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|3
1618570510000|2021-04-16 10:55:10|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|3
1618570520000|2021-04-16 10:55:20|2262.9|2262.6|2263.4|2263.1|2263.4|2263.1|2262.9|2262.6|5
1618570530000|2021-04-16 10:55:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1618570540000|2021-04-16 10:55:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|5
1618570550000|2021-04-16 10:55:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1618570560000|2021-04-16 10:56:00|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|3
1618570570000|2021-04-16 10:56:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|3
1618570580000|2021-04-16 10:56:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|5
1618570590000|2021-04-16 10:56:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1618570620000|2021-04-16 10:57:00|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|2
1618570630000|2021-04-16 10:57:10|||||||||5
1618570750000|2021-04-16 10:59:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1618570770000|2021-04-16 10:59:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1618570790000|2021-04-16 10:59:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|2
1618570800000|2021-04-16 11:00:00|2262.4|2262.1|2262.3|2262|2262.5|2262.2|2262.2|2261.9|13
1618570810000|2021-04-16 11:00:10|2262.6|2262.3|2263|2262.7|2263|2262.7|2262.5|2262.2|11
1618570820000|2021-04-16 11:00:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|6
1618570830000|2021-04-16 11:00:30|2263|2262.7|2263.3|2263|2263.3|2263|2262.8|2262.5|24
1618570840000|2021-04-16 11:00:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|10
1618570850000|2021-04-16 11:00:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1618570860000|2021-04-16 11:01:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1618570870000|2021-04-16 11:01:10|||||||||2
1618570890000|2021-04-16 11:01:30|2262.7|2262.4|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|5
1618570900000|2021-04-16 11:01:40|||||||||2
1618570920000|2021-04-16 11:02:00|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|2
1618570930000|2021-04-16 11:02:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|2
1618570940000|2021-04-16 11:02:20|||||||||3
1618570950000|2021-04-16 11:02:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1618570960000|2021-04-16 11:02:40|||||||||3
1618570970000|2021-04-16 11:02:50|||||||||1
1618570980000|2021-04-16 11:03:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1618570990000|2021-04-16 11:03:10|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|28
1618571000000|2021-04-16 11:03:20|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|11
1618571010000|2021-04-16 11:03:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1618571020000|2021-04-16 11:03:40|2261.8|2261.5|2262.3|2262|2262.3|2262|2261.8|2261.5|11
1618571030000|2021-04-16 11:03:50|2262.4|2262.1|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|5
1618571040000|2021-04-16 11:04:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1618571050000|2021-04-16 11:04:10|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|3
1618571060000|2021-04-16 11:04:20|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|5
1618571070000|2021-04-16 11:04:30|||||||||1
1618571080000|2021-04-16 11:04:40|||||||||1
1618571090000|2021-04-16 11:04:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1618571100000|2021-04-16 11:05:00|||||||||1
1618571110000|2021-04-16 11:05:10|||||||||2
1618571120000|2021-04-16 11:05:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|4
1618571130000|2021-04-16 11:05:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1618571140000|2021-04-16 11:05:40|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|3
1618571150000|2021-04-16 11:05:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1618571160000|2021-04-16 11:06:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1618571170000|2021-04-16 11:06:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1618571180000|2021-04-16 11:06:20|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|3
1618571200000|2021-04-16 11:06:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|2
1618571210000|2021-04-16 11:06:50|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|8
1618571220000|2021-04-16 11:07:00|2261.6|2261.3|2261.6|2261.3|2261.8|2261.5|2261.5|2261.2|8
1618571230000|2021-04-16 11:07:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1618571250000|2021-04-16 11:07:30|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|12
1618571260000|2021-04-16 11:07:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|8
1618571270000|2021-04-16 11:07:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|3
1618571280000|2021-04-16 11:08:00|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|13
1618571290000|2021-04-16 11:08:10|||||||||1
1618571300000|2021-04-16 11:08:20|||||||||1
1618571310000|2021-04-16 11:08:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|3
1618571330000|2021-04-16 11:08:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1618571340000|2021-04-16 11:09:00|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|8
1618571350000|2021-04-16 11:09:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1618571360000|2021-04-16 11:09:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1618571370000|2021-04-16 11:09:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1618571380000|2021-04-16 11:09:40|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|4
1618571390000|2021-04-16 11:09:50|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.8|2262.5|6
1618571400000|2021-04-16 11:10:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|6
1618571410000|2021-04-16 11:10:10|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2263|2262.7|17
1618571420000|2021-04-16 11:10:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1618571430000|2021-04-16 11:10:30|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|6
1618571440000|2021-04-16 11:10:40|2263.1|2262.8|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|6
1618571450000|2021-04-16 11:10:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1618571460000|2021-04-16 11:11:00|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|5
1618571470000|2021-04-16 11:11:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|4
1618571480000|2021-04-16 11:11:20|2263.8|2263.5|2264|2263.7|2264.1|2263.8|2263.8|2263.5|12
1618571490000|2021-04-16 11:11:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|5
1618571500000|2021-04-16 11:11:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|12
1618571520000|2021-04-16 11:12:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|3
1618571530000|2021-04-16 11:12:10|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|8
1618571540000|2021-04-16 11:12:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1618571580000|2021-04-16 11:13:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|4
1618571600000|2021-04-16 11:13:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|3
1618571610000|2021-04-16 11:13:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1618571620000|2021-04-16 11:13:40|||||||||1
1618571630000|2021-04-16 11:13:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|6
1618571640000|2021-04-16 11:14:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1618571650000|2021-04-16 11:14:10|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|2
1618571660000|2021-04-16 11:14:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1618571670000|2021-04-16 11:14:30|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|4
1618571680000|2021-04-16 11:14:40|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|5
1618571690000|2021-04-16 11:14:50|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|8
1618571700000|2021-04-16 11:15:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|5
1618571710000|2021-04-16 11:15:10|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|13
1618571720000|2021-04-16 11:15:20|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|15
1618571730000|2021-04-16 11:15:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|13
1618571740000|2021-04-16 11:15:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1618571750000|2021-04-16 11:15:50|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|10
1618571760000|2021-04-16 11:16:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|7
1618571770000|2021-04-16 11:16:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|8
1618571780000|2021-04-16 11:16:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1618571800000|2021-04-16 11:16:40|||||||||5
1618571810000|2021-04-16 11:16:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|6
1618571820000|2021-04-16 11:17:00|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|19
1618571830000|2021-04-16 11:17:10|||||||||1
1618571840000|2021-04-16 11:17:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|2
1618571850000|2021-04-16 11:17:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1618571860000|2021-04-16 11:17:40|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|6
1618571890000|2021-04-16 11:18:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|8
1618571920000|2021-04-16 11:18:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|3
1618571930000|2021-04-16 11:18:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|3
1618571940000|2021-04-16 11:19:00|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|5
1618571950000|2021-04-16 11:19:10|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1618571960000|2021-04-16 11:19:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|8
1618571970000|2021-04-16 11:19:30|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|23
1618572000000|2021-04-16 11:20:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1618572010000|2021-04-16 11:20:10|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|14
1618572020000|2021-04-16 11:20:20|||||||||2
1618572040000|2021-04-16 11:20:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1618572070000|2021-04-16 11:21:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1618572080000|2021-04-16 11:21:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|3
1618572090000|2021-04-16 11:21:30|2265.6|2265.3|2264.9|2264.6|2265.6|2265.3|2264.9|2264.6|9
1618572100000|2021-04-16 11:21:40|||||||||1
1618572110000|2021-04-16 11:21:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1618572120000|2021-04-16 11:22:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1618572130000|2021-04-16 11:22:10|||||||||2
1618572140000|2021-04-16 11:22:20|||||||||1
1618572150000|2021-04-16 11:22:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1618572160000|2021-04-16 11:22:40|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|2
1618572170000|2021-04-16 11:22:50|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|12
1618572190000|2021-04-16 11:23:10|||||||||4
1618572210000|2021-04-16 11:23:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|5
1618572220000|2021-04-16 11:23:40|||||||||1
1618572230000|2021-04-16 11:23:50|||||||||6
1618572240000|2021-04-16 11:24:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1618572260000|2021-04-16 11:24:20|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265|2264.7|31
1618572280000|2021-04-16 11:24:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|5
1618572290000|2021-04-16 11:24:50|2265.3|2265|2264.8|2264.5|2265.3|2265|2264.8|2264.5|33
1618572330000|2021-04-16 11:25:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1618572340000|2021-04-16 11:25:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|3
1618572350000|2021-04-16 11:25:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1618572360000|2021-04-16 11:26:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1618572400000|2021-04-16 11:26:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1618572420000|2021-04-16 11:27:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1618572450000|2021-04-16 11:27:30|||||||||3
1618572470000|2021-04-16 11:27:50|||||||||2
1618572490000|2021-04-16 11:28:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1618572510000|2021-04-16 11:28:30|||||||||1
1618572560000|2021-04-16 11:29:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1618572590000|2021-04-16 11:29:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1618572600000|2021-04-16 11:30:00|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|9
1618572610000|2021-04-16 11:30:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1618572620000|2021-04-16 11:30:20|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|5
1618572630000|2021-04-16 11:30:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1618572640000|2021-04-16 11:30:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1618572660000|2021-04-16 11:31:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|4
1618572670000|2021-04-16 11:31:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|8
1618572680000|2021-04-16 11:31:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|10
1618572710000|2021-04-16 11:31:50|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|19
1618572720000|2021-04-16 11:32:00|||||||||1
1618572730000|2021-04-16 11:32:10|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|3
1618572740000|2021-04-16 11:32:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1618572750000|2021-04-16 11:32:30|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|6
1618572760000|2021-04-16 11:32:40|||||||||2
1618572780000|2021-04-16 11:33:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1618572790000|2021-04-16 11:33:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1618572800000|2021-04-16 11:33:20|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|4
1618572810000|2021-04-16 11:33:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1618572830000|2021-04-16 11:33:50|||||||||1
1618572850000|2021-04-16 11:34:10|||||||||1
1618572870000|2021-04-16 11:34:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1618572890000|2021-04-16 11:34:50|2264.2|2263.9|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|13
1618572900000|2021-04-16 11:35:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1618572910000|2021-04-16 11:35:10|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.8|2263.5|4
1618572940000|2021-04-16 11:35:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|8
1618572950000|2021-04-16 11:35:50|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|13
1618572960000|2021-04-16 11:36:00|||||||||2
1618572970000|2021-04-16 11:36:10|||||||||3
1618573010000|2021-04-16 11:36:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|8
1618573020000|2021-04-16 11:37:00|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|11
1618573040000|2021-04-16 11:37:20|||||||||1
1618573050000|2021-04-16 11:37:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1618573060000|2021-04-16 11:37:40|||||||||3
1618573080000|2021-04-16 11:38:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|3
1618573090000|2021-04-16 11:38:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1618573110000|2021-04-16 11:38:30|||||||||1
1618573120000|2021-04-16 11:38:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1618573160000|2021-04-16 11:39:20|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|7
1618573170000|2021-04-16 11:39:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|4
1618573180000|2021-04-16 11:39:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|4
1618573190000|2021-04-16 11:39:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1618573200000|2021-04-16 11:40:00|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|4
1618573210000|2021-04-16 11:40:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1618573220000|2021-04-16 11:40:20|||||||||1
1618573230000|2021-04-16 11:40:30|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264|2263.7|6
1618573240000|2021-04-16 11:40:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|4
1618573250000|2021-04-16 11:40:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1618573280000|2021-04-16 11:41:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1618573300000|2021-04-16 11:41:40|||||||||5
1618573320000|2021-04-16 11:42:00|2263.9|2263.6|2263.7|2263.4|2264|2263.7|2263.7|2263.4|4
1618573330000|2021-04-16 11:42:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1618573360000|2021-04-16 11:42:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1618573390000|2021-04-16 11:43:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1618573400000|2021-04-16 11:43:20|||||||||2
1618573420000|2021-04-16 11:43:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1618573430000|2021-04-16 11:43:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|6
1618573440000|2021-04-16 11:44:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|18
1618573450000|2021-04-16 11:44:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1618573460000|2021-04-16 11:44:20|||||||||1
1618573470000|2021-04-16 11:44:30|||||||||47
1618573480000|2021-04-16 11:44:40|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|4
1618573510000|2021-04-16 11:45:10|||||||||1
1618573520000|2021-04-16 11:45:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1618573530000|2021-04-16 11:45:30|||||||||1
1618573540000|2021-04-16 11:45:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|3
1618573550000|2021-04-16 11:45:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1618573580000|2021-04-16 11:46:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|7
1618573590000|2021-04-16 11:46:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1618573600000|2021-04-16 11:46:40|||||||||1
1618573620000|2021-04-16 11:47:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|8
1618573630000|2021-04-16 11:47:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1618573640000|2021-04-16 11:47:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|4
1618573650000|2021-04-16 11:47:30|||||||||2
1618573660000|2021-04-16 11:47:40|2264.7|2264.4|2265.2|2264.9|2265.3|2265|2264.7|2264.4|30
1618573670000|2021-04-16 11:47:50|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|36
1618573680000|2021-04-16 11:48:00|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|3
1618573690000|2021-04-16 11:48:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1618573700000|2021-04-16 11:48:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1618573710000|2021-04-16 11:48:30|||||||||3
1618573720000|2021-04-16 11:48:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1618573730000|2021-04-16 11:48:50|||||||||1
1618573740000|2021-04-16 11:49:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|3
1618573760000|2021-04-16 11:49:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|3
1618573770000|2021-04-16 11:49:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1618573780000|2021-04-16 11:49:40|||||||||1
1618573790000|2021-04-16 11:49:50|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|6
1618573800000|2021-04-16 11:50:00|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|12
1618573810000|2021-04-16 11:50:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1618573820000|2021-04-16 11:50:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|8
1618573830000|2021-04-16 11:50:30|2265.8|2265.5|2265.3|2265|2265.8|2265.5|2265.3|2265|24
1618573840000|2021-04-16 11:50:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1618573850000|2021-04-16 11:50:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|2
1618573860000|2021-04-16 11:51:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1618573870000|2021-04-16 11:51:10|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2266|2265.7|18
1618573880000|2021-04-16 11:51:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|3
1618573890000|2021-04-16 11:51:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|11
1618573910000|2021-04-16 11:51:50|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|2
1618573920000|2021-04-16 11:52:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1618573930000|2021-04-16 11:52:10|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|4
1618573940000|2021-04-16 11:52:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|2
1618573950000|2021-04-16 11:52:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|3
1618573960000|2021-04-16 11:52:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|3
1618573970000|2021-04-16 11:52:50|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|4
1618573990000|2021-04-16 11:53:10|||||||||2
1618574000000|2021-04-16 11:53:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|6
1618574020000|2021-04-16 11:53:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|3
1618574040000|2021-04-16 11:54:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1618574050000|2021-04-16 11:54:10|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|4
1618574060000|2021-04-16 11:54:20|2265.5|2265.2|2265|2264.7|2265.5|2265.2|2265|2264.7|25
1618574070000|2021-04-16 11:54:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|16
1618574080000|2021-04-16 11:54:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1618574120000|2021-04-16 11:55:20|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1618574130000|2021-04-16 11:55:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1618574160000|2021-04-16 11:56:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1618574170000|2021-04-16 11:56:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1618574180000|2021-04-16 11:56:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1618574190000|2021-04-16 11:56:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|5
1618574210000|2021-04-16 11:56:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|3
1618574220000|2021-04-16 11:57:00|||||||||1
1618574230000|2021-04-16 11:57:10|||||||||1
1618574240000|2021-04-16 11:57:20|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|7
1618574250000|2021-04-16 11:57:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|12
1618574330000|2021-04-16 11:58:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|5
1618574340000|2021-04-16 11:59:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1618574360000|2021-04-16 11:59:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1618574370000|2021-04-16 11:59:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|3
1618574380000|2021-04-16 11:59:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|3
1618574400000|2021-04-16 12:00:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|34
1618574410000|2021-04-16 12:00:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1618574420000|2021-04-16 12:00:20|2265.4|2265.1|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|10
1618574430000|2021-04-16 12:00:30|2266.1|2265.8|2265.8|2265.5|2266.4|2266.1|2265.8|2265.5|30
1618574440000|2021-04-16 12:00:40|2266.1|2265.8|2266|2265.7|2266.3|2266|2266|2265.7|37
1618574450000|2021-04-16 12:00:50|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|10
1618574460000|2021-04-16 12:01:00|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.3|2265|4
1618574470000|2021-04-16 12:01:10|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|4
1618574490000|2021-04-16 12:01:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1618574500000|2021-04-16 12:01:40|2265.6|2265.3|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|10
1618574510000|2021-04-16 12:01:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|3
1618574520000|2021-04-16 12:02:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|8
1618574530000|2021-04-16 12:02:10|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|28
1618574540000|2021-04-16 12:02:20|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|16
1618574550000|2021-04-16 12:02:30|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|4
1618574560000|2021-04-16 12:02:40|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|9
1618574570000|2021-04-16 12:02:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1618574580000|2021-04-16 12:03:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1618574610000|2021-04-16 12:03:30|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.7|2266.4|10
1618574620000|2021-04-16 12:03:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1618574630000|2021-04-16 12:03:50|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|4
1618574640000|2021-04-16 12:04:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|5
1618574650000|2021-04-16 12:04:10|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.3|2266|6
1618574660000|2021-04-16 12:04:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|6
1618574680000|2021-04-16 12:04:40|2266.7|2266.4|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|8
1618574710000|2021-04-16 12:05:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|2
1618574720000|2021-04-16 12:05:20|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|13
1618574730000|2021-04-16 12:05:30|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|24
1618574740000|2021-04-16 12:05:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1618574770000|2021-04-16 12:06:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1618574780000|2021-04-16 12:06:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1618574790000|2021-04-16 12:06:30|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|10
1618574800000|2021-04-16 12:06:40|||||||||1
1618574830000|2021-04-16 12:07:10|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|5
1618574840000|2021-04-16 12:07:20|||||||||1
1618574850000|2021-04-16 12:07:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|23
1618574860000|2021-04-16 12:07:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1618574870000|2021-04-16 12:07:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1618574880000|2021-04-16 12:08:00|||||||||1
1618574890000|2021-04-16 12:08:10|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|27
1618574900000|2021-04-16 12:08:20|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|7
1618574910000|2021-04-16 12:08:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|5
1618574920000|2021-04-16 12:08:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1618574930000|2021-04-16 12:08:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1618574940000|2021-04-16 12:09:00|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|2
1618574950000|2021-04-16 12:09:10|||||||||1
1618574980000|2021-04-16 12:09:40|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2266|2265.7|12
1618574990000|2021-04-16 12:09:50|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|4
1618575000000|2021-04-16 12:10:00|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|8
1618575010000|2021-04-16 12:10:10|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|9
1618575030000|2021-04-16 12:10:30|2266.1|2265.8|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|9
1618575050000|2021-04-16 12:10:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1618575060000|2021-04-16 12:11:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|3
1618575070000|2021-04-16 12:11:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|3
1618575080000|2021-04-16 12:11:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|4
1618575090000|2021-04-16 12:11:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|9
1618575100000|2021-04-16 12:11:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|16
1618575110000|2021-04-16 12:11:50|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|6
1618575130000|2021-04-16 12:12:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1618575140000|2021-04-16 12:12:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1618575150000|2021-04-16 12:12:30|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|5
1618575160000|2021-04-16 12:12:40|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|11
1618575180000|2021-04-16 12:13:00|2265.3|2265|2265.7|2265.4|2265.8|2265.5|2265.1|2264.8|26
1618575190000|2021-04-16 12:13:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|2
1618575200000|2021-04-16 12:13:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1618575210000|2021-04-16 12:13:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|4
1618575220000|2021-04-16 12:13:40|||||||||3
1618575240000|2021-04-16 12:14:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1618575260000|2021-04-16 12:14:20|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|2
1618575270000|2021-04-16 12:14:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|4
1618575280000|2021-04-16 12:14:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1618575290000|2021-04-16 12:14:50|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|3
1618575300000|2021-04-16 12:15:00|2266.3|2266|2265.5|2265.2|2266.3|2266|2265.3|2265|11
1618575310000|2021-04-16 12:15:10|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|2
1618575320000|2021-04-16 12:15:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|6
1618575330000|2021-04-16 12:15:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1618575340000|2021-04-16 12:15:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|3
1618575350000|2021-04-16 12:15:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|5
1618575360000|2021-04-16 12:16:00|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|6
1618575380000|2021-04-16 12:16:20|2265.1|2264.8|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|9
1618575390000|2021-04-16 12:16:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|3
1618575400000|2021-04-16 12:16:40|2264.5|2264.2|2264.8|2264.5|2265|2264.7|2264.4|2264.1|31
1618575410000|2021-04-16 12:16:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|2
1618575420000|2021-04-16 12:17:00|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|9
1618575430000|2021-04-16 12:17:10|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|4
1618575440000|2021-04-16 12:17:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|3
1618575450000|2021-04-16 12:17:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1618575470000|2021-04-16 12:17:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1618575500000|2021-04-16 12:18:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|10
1618575510000|2021-04-16 12:18:30|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.3|2264|9
1618575530000|2021-04-16 12:18:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|2
1618575540000|2021-04-16 12:19:00|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|7
1618575560000|2021-04-16 12:19:20|||||||||1
1618575570000|2021-04-16 12:19:30|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|4
1618575580000|2021-04-16 12:19:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1618575600000|2021-04-16 12:20:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|20
1618575610000|2021-04-16 12:20:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|3
1618575620000|2021-04-16 12:20:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|8
1618575630000|2021-04-16 12:20:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|3
1618575640000|2021-04-16 12:20:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|2
1618575650000|2021-04-16 12:20:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1618575660000|2021-04-16 12:21:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|13
1618575670000|2021-04-16 12:21:10|2263.6|2263.3|2263|2262.7|2263.6|2263.3|2262.9|2262.6|10
1618575680000|2021-04-16 12:21:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|6
1618575690000|2021-04-16 12:21:30|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|7
1618575700000|2021-04-16 12:21:40|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|10
1618575710000|2021-04-16 12:21:50|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|8
1618575720000|2021-04-16 12:22:00|||||||||1
1618575730000|2021-04-16 12:22:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|3
1618575740000|2021-04-16 12:22:20|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|3
1618575750000|2021-04-16 12:22:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1618575760000|2021-04-16 12:22:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1618575770000|2021-04-16 12:22:50|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|5
1618575780000|2021-04-16 12:23:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|3
1618575790000|2021-04-16 12:23:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|8
1618575800000|2021-04-16 12:23:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|10
1618575810000|2021-04-16 12:23:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1618575820000|2021-04-16 12:23:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|2
1618575830000|2021-04-16 12:23:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|3
1618575840000|2021-04-16 12:24:00|2263.6|2263.3|2263.3|2263|2263.7|2263.4|2263.3|2263|10
1618575850000|2021-04-16 12:24:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|6
1618575860000|2021-04-16 12:24:20|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|7
1618575870000|2021-04-16 12:24:30|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|7
1618575880000|2021-04-16 12:24:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1618575900000|2021-04-16 12:25:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|4
1618575910000|2021-04-16 12:25:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|7
1618575920000|2021-04-16 12:25:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|10
1618575930000|2021-04-16 12:25:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|9
1618575940000|2021-04-16 12:25:40|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|4
1618575950000|2021-04-16 12:25:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1618575960000|2021-04-16 12:26:00|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|7
1618575970000|2021-04-16 12:26:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1618575980000|2021-04-16 12:26:20|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|5
1618575990000|2021-04-16 12:26:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|8
1618576000000|2021-04-16 12:26:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1618576010000|2021-04-16 12:26:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.1|2262.8|7
1618576020000|2021-04-16 12:27:00|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|8
1618576040000|2021-04-16 12:27:20|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|9
1618576050000|2021-04-16 12:27:30|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|5
1618576060000|2021-04-16 12:27:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1618576070000|2021-04-16 12:27:50|2263|2262.7|2263.4|2263.1|2263.4|2263.1|2263|2262.7|6
1618576080000|2021-04-16 12:28:00|||||||||1
1618576090000|2021-04-16 12:28:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1618576100000|2021-04-16 12:28:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|9
1618576120000|2021-04-16 12:28:40|2263.3|2263|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|12
1618576140000|2021-04-16 12:29:00|||||||||2
1618576150000|2021-04-16 12:29:10|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|4
1618576160000|2021-04-16 12:29:20|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|3
1618576170000|2021-04-16 12:29:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|3
1618576180000|2021-04-16 12:29:40|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|7
1618576190000|2021-04-16 12:29:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1618576200000|2021-04-16 12:30:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|6
1618576210000|2021-04-16 12:30:10|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|2
1618576220000|2021-04-16 12:30:20|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|9
1618576230000|2021-04-16 12:30:30|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|53
1618576240000|2021-04-16 12:30:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|8
1618576250000|2021-04-16 12:30:50|2262.5|2262.2|2262|2261.7|2262.6|2262.3|2262|2261.7|16
1618576260000|2021-04-16 12:31:00|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|9
1618576270000|2021-04-16 12:31:10|2262.3|2262|2262|2261.7|2262.4|2262.1|2262|2261.7|25
1618576280000|2021-04-16 12:31:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1618576290000|2021-04-16 12:31:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|8
1618576300000|2021-04-16 12:31:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|5
1618576310000|2021-04-16 12:31:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1618576320000|2021-04-16 12:32:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|10
1618576330000|2021-04-16 12:32:10|2262.4|2262.1|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|14
1618576350000|2021-04-16 12:32:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|8
1618576360000|2021-04-16 12:32:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|4
1618576370000|2021-04-16 12:32:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|3
1618576380000|2021-04-16 12:33:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|3
1618576390000|2021-04-16 12:33:10|2262.7|2262.4|2263.1|2262.8|2263.1|2262.8|2262.7|2262.4|39
1618576400000|2021-04-16 12:33:20|2263.2|2262.9|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|19
1618576410000|2021-04-16 12:33:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1618576420000|2021-04-16 12:33:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1618576430000|2021-04-16 12:33:50|2263.8|2263.5|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|22
1618576450000|2021-04-16 12:34:10|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|6
1618576460000|2021-04-16 12:34:20|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|16
1618576470000|2021-04-16 12:34:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1618576480000|2021-04-16 12:34:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|6
1618576490000|2021-04-16 12:34:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1618576500000|2021-04-16 12:35:00|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|15
1618576510000|2021-04-16 12:35:10|2262.4|2262.1|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|6
1618576520000|2021-04-16 12:35:20|||||||||3
1618576530000|2021-04-16 12:35:30|||||||||4
1618576560000|2021-04-16 12:36:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1618576570000|2021-04-16 12:36:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1618576580000|2021-04-16 12:36:20|2263.3|2263|2262.9|2262.6|2263.3|2263|2262.9|2262.6|15
1618576590000|2021-04-16 12:36:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|4
1618576610000|2021-04-16 12:36:50|||||||||2
1618576620000|2021-04-16 12:37:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|17
1618576650000|2021-04-16 12:37:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|10
1618576660000|2021-04-16 12:37:40|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|2
1618576670000|2021-04-16 12:37:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1618576680000|2021-04-16 12:38:00|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|9
1618576690000|2021-04-16 12:38:10|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|2
1618576700000|2021-04-16 12:38:20|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|5
1618576710000|2021-04-16 12:38:30|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|19
1618576720000|2021-04-16 12:38:40|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|6
1618576730000|2021-04-16 12:38:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1618576740000|2021-04-16 12:39:00|||||||||8
1618576750000|2021-04-16 12:39:10|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|6
1618576760000|2021-04-16 12:39:20|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|8
1618576780000|2021-04-16 12:39:40|||||||||10
1618576790000|2021-04-16 12:39:50|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|15
1618576800000|2021-04-16 12:40:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|5
1618576820000|2021-04-16 12:40:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1618576830000|2021-04-16 12:40:30|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|14
1618576840000|2021-04-16 12:40:40|2263.3|2263|2263.4|2263.1|2263.6|2263.3|2263.3|2263|10
1618576870000|2021-04-16 12:41:10|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|3
1618576880000|2021-04-16 12:41:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|8
1618576890000|2021-04-16 12:41:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|5
1618576900000|2021-04-16 12:41:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1618576910000|2021-04-16 12:41:50|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|7
1618576920000|2021-04-16 12:42:00|2262.6|2262.3|2262.1|2261.8|2262.6|2262.3|2262.1|2261.8|29
1618576930000|2021-04-16 12:42:10|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.3|2262|7
1618576940000|2021-04-16 12:42:20|||||||||2
1618576950000|2021-04-16 12:42:30|||||||||1
1618576960000|2021-04-16 12:42:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|3
1618576980000|2021-04-16 12:43:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|6
1618576990000|2021-04-16 12:43:10|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|29
1618577000000|2021-04-16 12:43:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1618577010000|2021-04-16 12:43:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1618577020000|2021-04-16 12:43:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1618577030000|2021-04-16 12:43:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2260.9|2260.6|24
1618577040000|2021-04-16 12:44:00|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.8|2260.5|20
1618577050000|2021-04-16 12:44:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1618577060000|2021-04-16 12:44:20|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|7
1618577070000|2021-04-16 12:44:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|11
1618577080000|2021-04-16 12:44:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1618577090000|2021-04-16 12:44:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|5
1618577100000|2021-04-16 12:45:00|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|4
1618577110000|2021-04-16 12:45:10|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|3
1618577120000|2021-04-16 12:45:20|||||||||7
1618577130000|2021-04-16 12:45:30|||||||||3
1618577140000|2021-04-16 12:45:40|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|3
1618577150000|2021-04-16 12:45:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|17
1618577160000|2021-04-16 12:46:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1618577170000|2021-04-16 12:46:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|3
1618577180000|2021-04-16 12:46:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|3
1618577200000|2021-04-16 12:46:40|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|3
1618577210000|2021-04-16 12:46:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|5
1618577220000|2021-04-16 12:47:00|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|5
1618577230000|2021-04-16 12:47:10|2261.4|2261.1|2262.4|2262.1|2262.4|2262.1|2261.4|2261.1|32
1618577240000|2021-04-16 12:47:20|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262|2261.7|13
1618577250000|2021-04-16 12:47:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1618577260000|2021-04-16 12:47:40|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|11
1618577270000|2021-04-16 12:47:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|5
1618577280000|2021-04-16 12:48:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|3
1618577290000|2021-04-16 12:48:10|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|5
1618577310000|2021-04-16 12:48:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|5
1618577320000|2021-04-16 12:48:40|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|2
1618577330000|2021-04-16 12:48:50|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|3
1618577350000|2021-04-16 12:49:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1618577360000|2021-04-16 12:49:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|3
1618577390000|2021-04-16 12:49:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|4
1618577410000|2021-04-16 12:50:10|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|7
1618577420000|2021-04-16 12:50:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|8
1618577430000|2021-04-16 12:50:30|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|4
1618577440000|2021-04-16 12:50:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1618577460000|2021-04-16 12:51:00|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.4|2262.1|25
1618577470000|2021-04-16 12:51:10|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|11
1618577480000|2021-04-16 12:51:20|2263|2262.7|2263.4|2263.1|2263.4|2263.1|2263|2262.7|30
1618577490000|2021-04-16 12:51:30|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|72
1618577500000|2021-04-16 12:51:40|2263.4|2263.1|2263.3|2263|2263.6|2263.3|2263.3|2263|11
1618577510000|2021-04-16 12:51:50|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|8
1618577520000|2021-04-16 12:52:00|2263.1|2262.8|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|20
1618577530000|2021-04-16 12:52:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1618577540000|2021-04-16 12:52:20|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|2
1618577560000|2021-04-16 12:52:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|3
1618577580000|2021-04-16 12:53:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1618577590000|2021-04-16 12:53:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1618577610000|2021-04-16 12:53:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1618577620000|2021-04-16 12:53:40|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|3
1618577630000|2021-04-16 12:53:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1618577640000|2021-04-16 12:54:00|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|6
1618577650000|2021-04-16 12:54:10|||||||||1
1618577660000|2021-04-16 12:54:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1618577680000|2021-04-16 12:54:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1618577690000|2021-04-16 12:54:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1618577700000|2021-04-16 12:55:00|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|3
1618577710000|2021-04-16 12:55:10|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|6
1618577720000|2021-04-16 12:55:20|||||||||3
1618577730000|2021-04-16 12:55:30|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|13
1618577740000|2021-04-16 12:55:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|6
1618577750000|2021-04-16 12:55:50|2263.6|2263.3|2264.1|2263.8|2264.1|2263.8|2263.6|2263.3|14
1618577760000|2021-04-16 12:56:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.6|2263.3|7
1618577770000|2021-04-16 12:56:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|11
1618577780000|2021-04-16 12:56:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|3
1618577800000|2021-04-16 12:56:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1618577810000|2021-04-16 12:56:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|5
1618577820000|2021-04-16 12:57:00|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|5
1618577830000|2021-04-16 12:57:10|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|31
1618577840000|2021-04-16 12:57:20|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|7
1618577850000|2021-04-16 12:57:30|||||||||3
1618577870000|2021-04-16 12:57:50|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|5
1618577890000|2021-04-16 12:58:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|4
1618577900000|2021-04-16 12:58:20|||||||||2
1618577910000|2021-04-16 12:58:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1618577950000|2021-04-16 12:59:10|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|12
1618577960000|2021-04-16 12:59:20|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|14
1618577970000|2021-04-16 12:59:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|7
1618577990000|2021-04-16 12:59:50|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|3
1618578000000|2021-04-16 13:00:00|2264|2263.7|2263.5|2263.2|2264|2263.7|2263.5|2263.2|9
1618578010000|2021-04-16 13:00:10|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|5
1618578020000|2021-04-16 13:00:20|2263.9|2263.6|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|21
1618578030000|2021-04-16 13:00:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|8
1618578040000|2021-04-16 13:00:40|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|9
1618578050000|2021-04-16 13:00:50|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|8
1618578060000|2021-04-16 13:01:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1618578070000|2021-04-16 13:01:10|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|2
1618578080000|2021-04-16 13:01:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1618578100000|2021-04-16 13:01:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.9|2262.6|8
1618578110000|2021-04-16 13:01:50|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263|2262.7|8
1618578120000|2021-04-16 13:02:00|2263.2|2262.9|2263.3|2263|2263.5|2263.2|2263.2|2262.9|10
1618578130000|2021-04-16 13:02:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.1|2262.8|9
1618578140000|2021-04-16 13:02:20|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|3
1618578150000|2021-04-16 13:02:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|3
1618578160000|2021-04-16 13:02:40|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|8
1618578170000|2021-04-16 13:02:50|2263.1|2262.8|2262.8|2262.5|2263.3|2263|2262.8|2262.5|21
1618578180000|2021-04-16 13:03:00|2263|2262.7|2264.1|2263.8|2264.1|2263.8|2263|2262.7|106
1618578190000|2021-04-16 13:03:10|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|10
1618578200000|2021-04-16 13:03:20|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.7|2263.4|16
1618578210000|2021-04-16 13:03:30|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.7|2263.4|14
1618578220000|2021-04-16 13:03:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|10
1618578230000|2021-04-16 13:03:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|6
1618578240000|2021-04-16 13:04:00|2263.7|2263.4|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|13
1618578250000|2021-04-16 13:04:10|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|8
1618578260000|2021-04-16 13:04:20|2263.5|2263.2|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|13
1618578270000|2021-04-16 13:04:30|2263.1|2262.8|2263.1|2262.8|2263.3|2263|2263.1|2262.8|7
1618578280000|2021-04-16 13:04:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1618578290000|2021-04-16 13:04:50|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|4
1618578300000|2021-04-16 13:05:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.1|2262.8|12
1618578310000|2021-04-16 13:05:10|2263.2|2262.9|2263.3|2263|2263.5|2263.2|2263.2|2262.9|13
1618578320000|2021-04-16 13:05:20|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.3|2263|14
1618578330000|2021-04-16 13:05:30|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|8
1618578350000|2021-04-16 13:05:50|2263.2|2262.9|2262.8|2262.5|2263.2|2262.9|2262.6|2262.3|20
1618578360000|2021-04-16 13:06:00|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|10
1618578370000|2021-04-16 13:06:10|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|7
1618578380000|2021-04-16 13:06:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|8
1618578390000|2021-04-16 13:06:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|7
1618578400000|2021-04-16 13:06:40|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|9
1618578410000|2021-04-16 13:06:50|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|6
1618578420000|2021-04-16 13:07:00|2263.5|2263.2|2264|2263.7|2264|2263.7|2263.5|2263.2|11
1618578430000|2021-04-16 13:07:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|10
1618578440000|2021-04-16 13:07:20|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264|2263.7|29
1618578450000|2021-04-16 13:07:30|2264.2|2263.9|2265.1|2264.8|2265.1|2264.8|2264.2|2263.9|32
1618578460000|2021-04-16 13:07:40|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|25
1618578470000|2021-04-16 13:07:50|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|40
1618578480000|2021-04-16 13:08:00|2265.7|2265.4|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|17
1618578490000|2021-04-16 13:08:10|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|24
1618578500000|2021-04-16 13:08:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|31
1618578510000|2021-04-16 13:08:30|||||||||10
1618578520000|2021-04-16 13:08:40|2266.5|2266.2|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|21
1618578530000|2021-04-16 13:08:50|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|11
1618578540000|2021-04-16 13:09:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|12
1618578550000|2021-04-16 13:09:10|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|16
1618578560000|2021-04-16 13:09:20|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|3
1618578570000|2021-04-16 13:09:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|3
1618578580000|2021-04-16 13:09:40|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.1|2265.8|6
1618578590000|2021-04-16 13:09:50|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2266|2265.7|13
1618578600000|2021-04-16 13:10:00|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2266|2265.7|12
1618578610000|2021-04-16 13:10:10|2266|2265.7|2266.3|2266|2266.3|2266|2266|2265.7|15
1618578620000|2021-04-16 13:10:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|7
1618578630000|2021-04-16 13:10:30|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|11
1618578640000|2021-04-16 13:10:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|8
1618578650000|2021-04-16 13:10:50|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.8|2265.5|7
1618578660000|2021-04-16 13:11:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|7
1618578670000|2021-04-16 13:11:10|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|8
1618578680000|2021-04-16 13:11:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|4
1618578690000|2021-04-16 13:11:30|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|13
1618578700000|2021-04-16 13:11:40|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|9
1618578710000|2021-04-16 13:11:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1618578720000|2021-04-16 13:12:00|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|9
1618578730000|2021-04-16 13:12:10|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|6
1618578750000|2021-04-16 13:12:30|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|19
1618578760000|2021-04-16 13:12:40|2265.7|2265.4|2266.3|2266|2266.4|2266.1|2265.7|2265.4|26
1618578780000|2021-04-16 13:13:00|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|4
1618578790000|2021-04-16 13:13:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266|2265.7|10
1618578800000|2021-04-16 13:13:20|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|28
1618578810000|2021-04-16 13:13:30|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|34
1618578820000|2021-04-16 13:13:40|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|12
1618578830000|2021-04-16 13:13:50|2266.2|2265.9|2266.5|2266.2|2266.6|2266.3|2266.2|2265.9|13
1618578840000|2021-04-16 13:14:00|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|23
1618578850000|2021-04-16 13:14:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|11
1618578860000|2021-04-16 13:14:20|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2265.9|2265.6|30
1618578870000|2021-04-16 13:14:30|2266.1|2265.8|2266|2265.7|2266.3|2266|2265.7|2265.4|18
1618578880000|2021-04-16 13:14:40|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2265.9|2265.6|16
1618578890000|2021-04-16 13:14:50|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|15
1618578900000|2021-04-16 13:15:00|2266.4|2266.1|2267|2266.7|2267|2266.7|2266.4|2266.1|43
1618578910000|2021-04-16 13:15:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|42
1618578920000|2021-04-16 13:15:20|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267|2266.7|26
1618578930000|2021-04-16 13:15:30|2267|2266.7|2268|2267.7|2268|2267.7|2267|2266.7|36
1618578940000|2021-04-16 13:15:40|2267.9|2267.6|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|46
1618578950000|2021-04-16 13:15:50|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|5
1618578960000|2021-04-16 13:16:00|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|13
1618578970000|2021-04-16 13:16:10|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|23
1618578980000|2021-04-16 13:16:20|||||||||2
1618578990000|2021-04-16 13:16:30|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|7
1618579000000|2021-04-16 13:16:40|2267.3|2267|2267.3|2267|2267.5|2267.2|2267.3|2267|6
1618579010000|2021-04-16 13:16:50|2267.4|2267.1|2267|2266.7|2267.4|2267.1|2267|2266.7|18
1618579020000|2021-04-16 13:17:00|2266.9|2266.6|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|12
1618579030000|2021-04-16 13:17:10|2266.7|2266.4|2266.1|2265.8|2266.7|2266.4|2266.1|2265.8|30
1618579040000|2021-04-16 13:17:20|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|10
1618579050000|2021-04-16 13:17:30|2266|2265.7|2266.4|2266.1|2266.4|2266.1|2266|2265.7|10
1618579060000|2021-04-16 13:17:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|10
1618579070000|2021-04-16 13:17:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|7
1618579080000|2021-04-16 13:18:00|2266.9|2266.6|2266.3|2266|2266.9|2266.6|2266.3|2266|13
1618579090000|2021-04-16 13:18:10|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|11
1618579100000|2021-04-16 13:18:20|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|3
1618579110000|2021-04-16 13:18:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|6
1618579120000|2021-04-16 13:18:40|2266.6|2266.3|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|10
1618579130000|2021-04-16 13:18:50|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|20
1618579140000|2021-04-16 13:19:00|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|6
1618579150000|2021-04-16 13:19:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1618579160000|2021-04-16 13:19:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|4
1618579170000|2021-04-16 13:19:30|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|2
1618579180000|2021-04-16 13:19:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|11
1618579190000|2021-04-16 13:19:50|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|6
1618579200000|2021-04-16 13:20:00|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|7
1618579210000|2021-04-16 13:20:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1618579220000|2021-04-16 13:20:20|2266|2265.7|2266.1|2265.8|2266.3|2266|2266|2265.7|13
1618579230000|2021-04-16 13:20:30|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|14
1618579240000|2021-04-16 13:20:40|||||||||11
1618579250000|2021-04-16 13:20:50|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|6
1618579260000|2021-04-16 13:21:00|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2265.9|2265.6|8
1618579270000|2021-04-16 13:21:10|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|10
1618579280000|2021-04-16 13:21:20|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|19
1618579290000|2021-04-16 13:21:30|2266.3|2266|2266.9|2266.6|2266.9|2266.6|2266.3|2266|10
1618579300000|2021-04-16 13:21:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|5
1618579310000|2021-04-16 13:21:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|6
1618579320000|2021-04-16 13:22:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|5
1618579330000|2021-04-16 13:22:10|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|20
1618579340000|2021-04-16 13:22:20|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|11
1618579350000|2021-04-16 13:22:30|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|14
1618579360000|2021-04-16 13:22:40|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|26
1618579370000|2021-04-16 13:22:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|12
1618579380000|2021-04-16 13:23:00|2267.3|2267|2267.4|2267.1|2267.6|2267.3|2267.3|2267|6
1618579390000|2021-04-16 13:23:10|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|5
1618579400000|2021-04-16 13:23:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|5
1618579410000|2021-04-16 13:23:30|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|2
1618579420000|2021-04-16 13:23:40|||||||||2
1618579430000|2021-04-16 13:23:50|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|3
1618579440000|2021-04-16 13:24:00|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|11
1618579450000|2021-04-16 13:24:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|4
1618579460000|2021-04-16 13:24:20|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|56
1618579470000|2021-04-16 13:24:30|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|23
1618579480000|2021-04-16 13:24:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|13
1618579490000|2021-04-16 13:24:50|||||||||5
1618579500000|2021-04-16 13:25:00|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|23
1618579510000|2021-04-16 13:25:10|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.2|2267.9|22
1618579520000|2021-04-16 13:25:20|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|13
1618579530000|2021-04-16 13:25:30|2268.7|2268.4|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|12
1618579540000|2021-04-16 13:25:40|2268.8|2268.5|2269.2|2268.9|2269.2|2268.9|2268.6|2268.3|40
1618579550000|2021-04-16 13:25:50|2269.3|2269|2269|2268.7|2269.3|2269|2269|2268.7|11
1618579560000|2021-04-16 13:26:00|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|6
1618579570000|2021-04-16 13:26:10|2269.1|2268.8|2268.4|2268.1|2269.1|2268.8|2268.4|2268.1|18
1618579580000|2021-04-16 13:26:20|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|16
1618579590000|2021-04-16 13:26:30|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|7
1618579600000|2021-04-16 13:26:40|2268.8|2268.5|2269.4|2269.1|2269.4|2269.1|2268.8|2268.5|11
1618579610000|2021-04-16 13:26:50|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269|2268.7|15
1618579620000|2021-04-16 13:27:00|2269.1|2268.8|2268.1|2267.8|2269.1|2268.8|2268.1|2267.8|50
1618579630000|2021-04-16 13:27:10|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|14
1618579640000|2021-04-16 13:27:20|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.3|2268|29
1618579650000|2021-04-16 13:27:30|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|8
1618579660000|2021-04-16 13:27:40|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|11
1618579670000|2021-04-16 13:27:50|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|6
1618579680000|2021-04-16 13:28:00|2269.3|2269|2269.7|2269.4|2269.9|2269.6|2269|2268.7|104
1618579690000|2021-04-16 13:28:10|2269.5|2269.2|2270.3|2270|2270.5|2270.2|2269.5|2269.2|101
1618579700000|2021-04-16 13:28:20|2270.2|2269.9|2269.8|2269.5|2270.4|2270.1|2269.7|2269.4|37
1618579710000|2021-04-16 13:28:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|35
1618579720000|2021-04-16 13:28:40|2269.9|2269.6|2269.6|2269.3|2270|2269.7|2269.5|2269.2|43
1618579730000|2021-04-16 13:28:50|2269.5|2269.2|2270.2|2269.9|2270.3|2270|2269.4|2269.1|30
1618579740000|2021-04-16 13:29:00|2270|2269.7|2270.1|2269.8|2270.3|2270|2269.9|2269.6|30
1618579750000|2021-04-16 13:29:10|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.8|2269.5|20
1618579760000|2021-04-16 13:29:20|2270.1|2269.8|2269.4|2269.1|2270.4|2270.1|2269.4|2269.1|53
1618579770000|2021-04-16 13:29:30|2269.3|2269|2269.3|2269|2269.5|2269.2|2269|2268.7|61
1618579780000|2021-04-16 13:29:40|2269|2268.7|2269.6|2269.3|2269.6|2269.3|2269|2268.7|102
1618579790000|2021-04-16 13:29:50|2269.7|2269.4|2269.4|2269.1|2270.3|2270|2269.4|2269.1|168
1618579800000|2021-04-16 13:30:00|2269.8|2269.5|2271.9|2271.6|2272.1|2271.8|2269.8|2269.5|1023
1618579810000|2021-04-16 13:30:10|2271.5|2271.2|2271.1|2270.8|2271.8|2271.5|2270.8|2270.5|461
1618579820000|2021-04-16 13:30:20|2271.3|2271|2271.5|2271.2|2271.7|2271.4|2270.7|2270.4|234
1618579830000|2021-04-16 13:30:30|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2270.7|2270.4|166
1618579840000|2021-04-16 13:30:40|2271.7|2271.4|2271.1|2270.8|2272.4|2272.1|2271.1|2270.8|185
1618579850000|2021-04-16 13:30:50|2271|2270.7|2270.7|2270.4|2271.6|2271.3|2270.1|2269.8|167
1618579860000|2021-04-16 13:31:00|2270.6|2270.3|2266.8|2266.5|2270.6|2270.3|2266.6|2266.3|309
1618579870000|2021-04-16 13:31:10|2266.6|2266.3|2265.4|2265.1|2266.6|2266.3|2265.1|2264.8|290
1618579880000|2021-04-16 13:31:20|2265.5|2265.2|2265.4|2265.1|2266.1|2265.8|2265.1|2264.8|203
1618579890000|2021-04-16 13:31:30|2265.3|2265|2264.3|2264|2265.8|2265.5|2264|2263.7|177
1618579900000|2021-04-16 13:31:40|2264.2|2263.9|2263.2|2262.9|2264.5|2264.2|2263|2262.7|160
1618579910000|2021-04-16 13:31:50|2263.6|2263.3|2263.9|2263.6|2264.1|2263.8|2263.4|2263.1|196
1618579920000|2021-04-16 13:32:00|2263.5|2263.2|2264.1|2263.8|2264.8|2264.5|2262.9|2262.6|268
1618579930000|2021-04-16 13:32:10|2263.7|2263.4|2263.6|2263.3|2264|2263.7|2263.2|2262.9|124
1618579940000|2021-04-16 13:32:20|2263.5|2263.2|2264.8|2264.5|2264.8|2264.5|2263.4|2263.1|168
1618579950000|2021-04-16 13:32:30|2264.7|2264.4|2264.7|2264.4|2265.2|2264.9|2264.3|2264|129
1618579960000|2021-04-16 13:32:40|2264.6|2264.3|2264.3|2264|2265|2264.7|2264.2|2263.9|292
1618579970000|2021-04-16 13:32:50|2264.2|2263.9|2263.5|2263.2|2264.3|2264|2263.5|2263.2|113
1618579980000|2021-04-16 13:33:00|2263.2|2262.9|2265.1|2264.8|2265.6|2265.3|2263.2|2262.9|280
1618579990000|2021-04-16 13:33:10|2265|2264.7|2265.3|2265|2265.8|2265.5|2264.8|2264.5|129
1618580000000|2021-04-16 13:33:20|2265.1|2264.8|2264.3|2264|2265.2|2264.9|2263.9|2263.6|108
1618580010000|2021-04-16 13:33:30|2264.6|2264.3|2266|2265.7|2266.2|2265.9|2264.6|2264.3|363
1618580020000|2021-04-16 13:33:40|2266.3|2266|2265.4|2265.1|2267.5|2267.2|2265.2|2264.9|193
1618580030000|2021-04-16 13:33:50|2265.2|2264.9|2265.5|2265.2|2266|2265.7|2264.6|2264.3|126
1618580040000|2021-04-16 13:34:00|2265.2|2264.9|2267.5|2267.2|2267.5|2267.2|2265.2|2264.9|195
1618580050000|2021-04-16 13:34:10|2267.6|2267.3|2266.5|2266.2|2268.3|2268|2266.5|2266.2|117
1618580060000|2021-04-16 13:34:20|2266.4|2266.1|2267.5|2267.2|2267.5|2267.2|2265.9|2265.6|121
1618580070000|2021-04-16 13:34:30|2267.3|2267|2267.4|2267.1|2268.9|2268.6|2267.3|2267|155
1618580080000|2021-04-16 13:34:40|2266.9|2266.6|2266.9|2266.6|2267.2|2266.9|2266.6|2266.3|84
1618580090000|2021-04-16 13:34:50|2266.8|2266.5|2266.2|2265.9|2267.5|2267.2|2265.8|2265.5|144
1618580100000|2021-04-16 13:35:00|2266.5|2266.2|2267|2266.7|2267.5|2267.2|2266.5|2266.2|173
1618580110000|2021-04-16 13:35:10|2266.8|2266.5|2268|2267.7|2269.2|2268.9|2266.8|2266.5|131
1618580120000|2021-04-16 13:35:20|2267.9|2267.6|2268.4|2268.1|2268.4|2268.1|2267.6|2267.3|75
1618580130000|2021-04-16 13:35:30|2267.9|2267.6|2267.3|2267|2268|2267.7|2266.8|2266.5|177
1618580140000|2021-04-16 13:35:40|2267.4|2267.1|2268|2267.7|2268.7|2268.4|2267.4|2267.1|102
1618580150000|2021-04-16 13:35:50|2268.2|2267.9|2266.7|2266.4|2268.2|2267.9|2266.5|2266.2|117
1618580160000|2021-04-16 13:36:00|2266.5|2266.2|2266.5|2266.2|2267.4|2267.1|2266.5|2266.2|90
1618580170000|2021-04-16 13:36:10|2266.6|2266.3|2266|2265.7|2267.1|2266.8|2265.8|2265.5|202
1618580180000|2021-04-16 13:36:20|2266.2|2265.9|2265.6|2265.3|2266.3|2266|2265.2|2264.9|159
1618580190000|2021-04-16 13:36:30|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2264.1|2263.8|190
1618580200000|2021-04-16 13:36:40|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2264.5|2264.2|105
1618580210000|2021-04-16 13:36:50|2264.8|2264.5|2263|2262.7|2264.8|2264.5|2262.9|2262.6|177
1618580220000|2021-04-16 13:37:00|2262.9|2262.6|2262.5|2262.2|2263.4|2263.1|2262.5|2262.2|137
1618580230000|2021-04-16 13:37:10|2262.6|2262.3|2262.4|2262.1|2263.3|2263|2262.3|2262|80
1618580240000|2021-04-16 13:37:20|2262.3|2262|2262.1|2261.8|2263.3|2263|2262|2261.7|189
1618580250000|2021-04-16 13:37:30|2262.3|2262|2262.1|2261.8|2262.7|2262.4|2262|2261.7|166
1618580260000|2021-04-16 13:37:40|2262|2261.7|2261.3|2261|2262|2261.7|2260.3|2260|208
1618580270000|2021-04-16 13:37:50|2260.9|2260.6|2260|2259.7|2261.3|2261|2260|2259.7|190
1618580280000|2021-04-16 13:38:00|2260.1|2259.8|2259.6|2259.3|2260.2|2259.9|2259.6|2259.3|173
1618580290000|2021-04-16 13:38:10|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2258.6|2258.3|250
1618580300000|2021-04-16 13:38:20|2258.8|2258.5|2258.2|2257.9|2259|2258.7|2257.5|2257.2|200
1618580310000|2021-04-16 13:38:30|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2257.4|2257.1|152
1618580320000|2021-04-16 13:38:40|2258.4|2258.1|2259.2|2258.9|2259.8|2259.5|2258.3|2258|119
1618580330000|2021-04-16 13:38:50|2259.1|2258.8|2258.9|2258.6|2259.2|2258.9|2257.9|2257.6|76
1618580340000|2021-04-16 13:39:00|2258.6|2258.3|2257.8|2257.5|2258.8|2258.5|2257.6|2257.3|88
1618580350000|2021-04-16 13:39:10|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2256.7|2256.4|230
1618580360000|2021-04-16 13:39:20|2257.7|2257.4|2257.1|2256.8|2257.7|2257.4|2256.8|2256.5|81
1618580370000|2021-04-16 13:39:30|2257|2256.7|2258|2257.7|2258|2257.7|2256.3|2256|198
1618580380000|2021-04-16 13:39:40|2258.7|2258.4|2258.4|2258.1|2258.9|2258.6|2257.9|2257.6|93
1618580390000|2021-04-16 13:39:50|2258.7|2258.4|2259.3|2259|2259.3|2259|2258.5|2258.2|102
1618580400000|2021-04-16 13:40:00|2259.5|2259.2|2256.4|2256.1|2259.5|2259.2|2256.4|2256.1|211
1618580410000|2021-04-16 13:40:10|2256.3|2256|2256.6|2256.3|2257|2256.7|2255.8|2255.5|159
1618580420000|2021-04-16 13:40:20|2256.8|2256.5|2257.1|2256.8|2257.9|2257.6|2256.5|2256.2|86
1618580430000|2021-04-16 13:40:30|2257.4|2257.1|2258|2257.7|2258.6|2258.3|2257.4|2257.1|101
1618580440000|2021-04-16 13:40:40|2258.1|2257.8|2257.4|2257.1|2258.4|2258.1|2257.4|2257.1|67
1618580450000|2021-04-16 13:40:50|2257.3|2257|2257.2|2256.9|2257.8|2257.5|2257.1|2256.8|96
1618580460000|2021-04-16 13:41:00|2257.4|2257.1|2256.3|2256|2257.4|2257.1|2256.2|2255.9|83
1618580470000|2021-04-16 13:41:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2255.7|2255.4|107
1618580480000|2021-04-16 13:41:20|2256.7|2256.4|2256.6|2256.3|2257.7|2257.4|2256.6|2256.3|123
1618580490000|2021-04-16 13:41:30|2256.8|2256.5|2257.6|2257.3|2257.6|2257.3|2256.5|2256.2|96
1618580500000|2021-04-16 13:41:40|2257.3|2257|2258.5|2258.2|2258.7|2258.4|2257.3|2257|108
1618580510000|2021-04-16 13:41:50|2258.3|2258|2257.6|2257.3|2258.4|2258.1|2257.6|2257.3|30
1618580520000|2021-04-16 13:42:00|2257.2|2256.9|2257.9|2257.6|2257.9|2257.6|2257.2|2256.9|70
1618580530000|2021-04-16 13:42:10|2257.5|2257.2|2259.7|2259.4|2259.9|2259.6|2257.5|2257.2|218
1618580540000|2021-04-16 13:42:20|2259.6|2259.3|2261.6|2261.3|2261.7|2261.4|2259.6|2259.3|229
1618580550000|2021-04-16 13:42:30|2261.5|2261.2|2259.9|2259.6|2261.7|2261.4|2259.9|2259.6|100
1618580560000|2021-04-16 13:42:40|2260|2259.7|2259.1|2258.8|2260.1|2259.8|2258.6|2258.3|65
1618580570000|2021-04-16 13:42:50|2259|2258.7|2260.2|2259.9|2260.2|2259.9|2258.9|2258.6|126
1618580580000|2021-04-16 13:43:00|2260.1|2259.8|2259.7|2259.4|2260.1|2259.8|2259.4|2259.1|237
1618580590000|2021-04-16 13:43:10|2259.5|2259.2|2261|2260.7|2261|2260.7|2259.5|2259.2|96
1618580600000|2021-04-16 13:43:20|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.2|2259.9|92
1618580610000|2021-04-16 13:43:30|2260.7|2260.4|2260.9|2260.6|2261.5|2261.2|2260.7|2260.4|150
1618580620000|2021-04-16 13:43:40|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.3|2260|66
1618580630000|2021-04-16 13:43:50|2260.2|2259.9|2260.6|2260.3|2260.9|2260.6|2260.2|2259.9|113
1618580640000|2021-04-16 13:44:00|2260.8|2260.5|2261|2260.7|2261.3|2261|2260.5|2260.2|211
1618580650000|2021-04-16 13:44:10|2261.1|2260.8|2260.5|2260.2|2261.2|2260.9|2260.5|2260.2|52
1618580660000|2021-04-16 13:44:20|2260.7|2260.4|2260.4|2260.1|2260.8|2260.5|2260|2259.7|52
1618580670000|2021-04-16 13:44:30|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.3|2260|32
1618580680000|2021-04-16 13:44:40|2261|2260.7|2261.9|2261.6|2261.9|2261.6|2260.8|2260.5|37
1618580690000|2021-04-16 13:44:50|2262|2261.7|2261.5|2261.2|2262|2261.7|2261.4|2261.1|65
1618580700000|2021-04-16 13:45:00|2261.4|2261.1|2260.4|2260.1|2261.6|2261.3|2260.1|2259.8|181
1618580710000|2021-04-16 13:45:10|2260.5|2260.2|2259.3|2259|2260.6|2260.3|2259.1|2258.8|162
1618580720000|2021-04-16 13:45:20|2259.5|2259.2|2260.7|2260.4|2260.7|2260.4|2259.1|2258.8|100
1618580730000|2021-04-16 13:45:30|2260.5|2260.2|2260.4|2260.1|2261.4|2261.1|2260.4|2260.1|124
1618580740000|2021-04-16 13:45:40|2260.6|2260.3|2261.8|2261.5|2261.8|2261.5|2260.5|2260.2|94
1618580750000|2021-04-16 13:45:50|2261.9|2261.6|2263.5|2263.2|2263.9|2263.6|2261.9|2261.6|177
1618580760000|2021-04-16 13:46:00|2263.2|2262.9|2262.3|2262|2263.2|2262.9|2262.3|2262|210
1618580770000|2021-04-16 13:46:10|2262.1|2261.8|2263.7|2263.4|2263.7|2263.4|2262.1|2261.8|67
1618580780000|2021-04-16 13:46:20|2263.6|2263.3|2262.4|2262.1|2263.6|2263.3|2262.4|2262.1|66
1618580790000|2021-04-16 13:46:30|2262.5|2262.2|2263.3|2263|2263.4|2263.1|2262.3|2262|36
1618580800000|2021-04-16 13:46:40|2263.5|2263.2|2263|2262.7|2263.5|2263.2|2262.7|2262.4|103
1618580810000|2021-04-16 13:46:50|2262.8|2262.5|2262.1|2261.8|2262.9|2262.6|2261.9|2261.6|121
1618580820000|2021-04-16 13:47:00|2261.9|2261.6|2261.2|2260.9|2261.9|2261.6|2260.8|2260.5|146
1618580830000|2021-04-16 13:47:10|2261.3|2261|2262.4|2262.1|2262.4|2262.1|2261|2260.7|50
1618580840000|2021-04-16 13:47:20|2262.3|2262|2262.5|2262.2|2262.7|2262.4|2261.8|2261.5|77
1618580850000|2021-04-16 13:47:30|2262.3|2262|2263.2|2262.9|2263.2|2262.9|2262.1|2261.8|30
1618580860000|2021-04-16 13:47:40|2262.9|2262.6|2262.3|2262|2263.3|2263|2262|2261.7|43
1618580870000|2021-04-16 13:47:50|2262.2|2261.9|2262|2261.7|2262.8|2262.5|2262|2261.7|163
1618580880000|2021-04-16 13:48:00|2262.1|2261.8|2262.8|2262.5|2263.1|2262.8|2261.8|2261.5|150
1618580890000|2021-04-16 13:48:10|2262.7|2262.4|2262.4|2262.1|2263|2262.7|2262.4|2262.1|429
1618580900000|2021-04-16 13:48:20|2262.3|2262|2262.7|2262.4|2263|2262.7|2261.7|2261.4|92
1618580910000|2021-04-16 13:48:30|2262.8|2262.5|2263.1|2262.8|2263.4|2263.1|2262.7|2262.4|58
1618580920000|2021-04-16 13:48:40|2263|2262.7|2263.4|2263.1|2263.6|2263.3|2263|2262.7|58
1618580930000|2021-04-16 13:48:50|2263.5|2263.2|2264.5|2264.2|2264.5|2264.2|2263.5|2263.2|87
1618580940000|2021-04-16 13:49:00|2264.2|2263.9|2264.6|2264.3|2264.8|2264.5|2264|2263.7|162
1618580950000|2021-04-16 13:49:10|2264.5|2264.2|2264.5|2264.2|2265|2264.7|2264.3|2264|80
1618580960000|2021-04-16 13:49:20|2264.4|2264.1|2264.3|2264|2264.6|2264.3|2264.1|2263.8|59
1618580970000|2021-04-16 13:49:30|2264.2|2263.9|2265.1|2264.8|2265.1|2264.8|2264.1|2263.8|63
1618580980000|2021-04-16 13:49:40|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.6|2264.3|59
1618580990000|2021-04-16 13:49:50|2264.6|2264.3|2265.3|2265|2265.3|2265|2264.4|2264.1|99
1618581000000|2021-04-16 13:50:00|2265.5|2265.2|2265.3|2265|2266.4|2266.1|2265.1|2264.8|153
1618581010000|2021-04-16 13:50:10|2265.1|2264.8|2264.3|2264|2265.1|2264.8|2263.8|2263.5|270
1618581020000|2021-04-16 13:50:20|2264.1|2263.8|2262.1|2261.8|2264.1|2263.8|2262|2261.7|154
1618581030000|2021-04-16 13:50:30|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2261.4|2261.1|79
1618581040000|2021-04-16 13:50:40|2262.7|2262.4|2261.7|2261.4|2262.8|2262.5|2261.7|2261.4|97
1618581050000|2021-04-16 13:50:50|2261.6|2261.3|2260.9|2260.6|2261.8|2261.5|2260.7|2260.4|117
1618581060000|2021-04-16 13:51:00|2260.8|2260.5|2261.4|2261.1|2262|2261.7|2260.6|2260.3|59
1618581070000|2021-04-16 13:51:10|2261.5|2261.2|2260.4|2260.1|2261.5|2261.2|2260.4|2260.1|49
1618581080000|2021-04-16 13:51:20|2260.3|2260|2258.9|2258.6|2260.3|2260|2258.6|2258.3|123
1618581090000|2021-04-16 13:51:30|2259|2258.7|2257.8|2257.5|2259|2258.7|2257|2256.7|170
1618581100000|2021-04-16 13:51:40|2258|2257.7|2256.7|2256.4|2259|2258.7|2256.7|2256.4|120
1618581110000|2021-04-16 13:51:50|2256.6|2256.3|2257.3|2257|2257.4|2257.1|2256.5|2256.2|63
1618581120000|2021-04-16 13:52:00|2257.4|2257.1|2257.5|2257.2|2258.5|2258.2|2257.4|2257.1|107
1618581130000|2021-04-16 13:52:10|2257.1|2256.8|2257.2|2256.9|2257.7|2257.4|2256.5|2256.2|105
1618581140000|2021-04-16 13:52:20|2257.1|2256.8|2257|2256.7|2258.2|2257.9|2256.8|2256.5|41
1618581150000|2021-04-16 13:52:30|2257.2|2256.9|2257|2256.7|2257.4|2257.1|2256.7|2256.4|34
1618581160000|2021-04-16 13:52:40|2256.7|2256.4|2255.8|2255.5|2257.1|2256.8|2255.8|2255.5|107
1618581170000|2021-04-16 13:52:50|2255.9|2255.6|2255.6|2255.3|2256.1|2255.8|2255.4|2255.1|57
1618581180000|2021-04-16 13:53:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255|2254.7|124
1618581190000|2021-04-16 13:53:10|2256|2255.7|2256.4|2256.1|2256.7|2256.4|2255.8|2255.5|106
1618581200000|2021-04-16 13:53:20|2256.3|2256|2256.7|2256.4|2257.5|2257.2|2256.3|2256|123
1618581210000|2021-04-16 13:53:30|2256.4|2256.1|2256|2255.7|2256.6|2256.3|2256|2255.7|50
1618581220000|2021-04-16 13:53:40|2256.1|2255.8|2255.3|2255|2256.1|2255.8|2255|2254.7|151
1618581230000|2021-04-16 13:53:50|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2254.6|2254.3|84
1618581240000|2021-04-16 13:54:00|2255|2254.7|2256.7|2256.4|2256.9|2256.6|2254.8|2254.5|108
1618581250000|2021-04-16 13:54:10|2256.5|2256.2|2256|2255.7|2257|2256.7|2256|2255.7|81
1618581260000|2021-04-16 13:54:20|2256.1|2255.8|2255.3|2255|2256.1|2255.8|2255.1|2254.8|54
1618581270000|2021-04-16 13:54:30|2255.2|2254.9|2255.1|2254.8|2255.7|2255.4|2254.6|2254.3|100
1618581280000|2021-04-16 13:54:40|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254|2253.7|259
1618581290000|2021-04-16 13:54:50|2254.4|2254.1|2253.3|2253|2254.4|2254.1|2253.3|2253|75
1618581300000|2021-04-16 13:55:00|2253.6|2253.3|2253.6|2253.3|2254.4|2254.1|2253.6|2253.3|100
1618581310000|2021-04-16 13:55:10|2253.7|2253.4|2253.3|2253|2254.4|2254.1|2253.3|2253|73
1618581320000|2021-04-16 13:55:20|2252.9|2252.6|2253.4|2253.1|2253.8|2253.5|2252.6|2252.3|159
1618581330000|2021-04-16 13:55:30|2253.5|2253.2|2252.4|2252.1|2253.6|2253.3|2252.4|2252.1|136
1618581340000|2021-04-16 13:55:40|2252.6|2252.3|2252.3|2252|2252.7|2252.4|2251.7|2251.4|290
1618581350000|2021-04-16 13:55:50|2252.4|2252.1|2253.3|2253|2253.6|2253.3|2252.4|2252.1|70
1618581360000|2021-04-16 13:56:00|2253.2|2252.9|2253.9|2253.6|2254.4|2254.1|2252.8|2252.5|165
1618581370000|2021-04-16 13:56:10|2253.7|2253.4|2252.9|2252.6|2253.7|2253.4|2252.7|2252.4|57
1618581380000|2021-04-16 13:56:20|2252.7|2252.4|2252.9|2252.6|2253.1|2252.8|2252.1|2251.8|103
1618581390000|2021-04-16 13:56:30|2253.2|2252.9|2254.3|2254|2254.3|2254|2252.9|2252.6|58
1618581400000|2021-04-16 13:56:40|2254.6|2254.3|2253.3|2253|2254.7|2254.4|2253|2252.7|133
1618581410000|2021-04-16 13:56:50|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2252.9|2252.6|50
1618581420000|2021-04-16 13:57:00|2253.3|2253|2252.8|2252.5|2253.4|2253.1|2252.7|2252.4|45
1618581430000|2021-04-16 13:57:10|2252.9|2252.6|2252.7|2252.4|2253.5|2253.2|2252.7|2252.4|79
1618581440000|2021-04-16 13:57:20|2252.8|2252.5|2254.3|2254|2254.3|2254|2252.5|2252.2|70
1618581450000|2021-04-16 13:57:30|2254.4|2254.1|2254|2253.7|2254.5|2254.2|2253.7|2253.4|67
1618581460000|2021-04-16 13:57:40|2254.1|2253.8|2254|2253.7|2254.7|2254.4|2254|2253.7|41
1618581470000|2021-04-16 13:57:50|2254.2|2253.9|2253.9|2253.6|2254.5|2254.2|2253.7|2253.4|54
1618581480000|2021-04-16 13:58:00|2254|2253.7|2252.7|2252.4|2254.3|2254|2252.7|2252.4|42
1618581490000|2021-04-16 13:58:10|2252.8|2252.5|2252.1|2251.8|2252.8|2252.5|2252|2251.7|89
1618581500000|2021-04-16 13:58:20|2252.2|2251.9|2251|2250.7|2252.2|2251.9|2250.8|2250.5|101
1618581510000|2021-04-16 13:58:30|2250.9|2250.6|2252|2251.7|2252.4|2252.1|2250.9|2250.6|78
1618581520000|2021-04-16 13:58:40|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|27
1618581530000|2021-04-16 13:58:50|2252.2|2251.9|2252.3|2252|2252.7|2252.4|2251.8|2251.5|99
1618581540000|2021-04-16 13:59:00|2252.5|2252.2|2252.3|2252|2253|2252.7|2252.3|2252|73
1618581550000|2021-04-16 13:59:10|2252.4|2252.1|2252|2251.7|2253|2252.7|2251.9|2251.6|65
1618581560000|2021-04-16 13:59:20|2252.1|2251.8|2251.5|2251.2|2252.2|2251.9|2251.4|2251.1|46
1618581570000|2021-04-16 13:59:30|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2250.7|2250.4|46
1618581580000|2021-04-16 13:59:40|2251.5|2251.2|2250.5|2250.2|2251.6|2251.3|2250.4|2250.1|92
1618581590000|2021-04-16 13:59:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250|2249.7|90
1618581600000|2021-04-16 14:00:00|2250.8|2250.5|2250|2249.7|2250.8|2250.5|2250|2249.7|182
1618581610000|2021-04-16 14:00:10|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2249.9|2249.6|92
1618581620000|2021-04-16 14:00:20|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.5|2249.2|126
1618581630000|2021-04-16 14:00:30|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2248.3|2248|135
1618581640000|2021-04-16 14:00:40|2249.5|2249.2|2248.3|2248|2250.3|2250|2248.3|2248|128
1618581650000|2021-04-16 14:00:50|2248.5|2248.2|2248.3|2248|2248.6|2248.3|2248|2247.7|67
1618581660000|2021-04-16 14:01:00|2248.4|2248.1|2247.7|2247.4|2248.4|2248.1|2247.6|2247.3|127
1618581670000|2021-04-16 14:01:10|2247.9|2247.6|2246.9|2246.6|2248.2|2247.9|2246.8|2246.5|140
1618581680000|2021-04-16 14:01:20|2246.8|2246.5|2247.2|2246.9|2248|2247.7|2246.8|2246.5|62
1618581690000|2021-04-16 14:01:30|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2246.7|2246.4|86
1618581700000|2021-04-16 14:01:40|2247.1|2246.8|2247.2|2246.9|2248.5|2248.2|2246.7|2246.4|119
1618581710000|2021-04-16 14:01:50|2247.3|2247|2247.6|2247.3|2248.1|2247.8|2246.7|2246.4|139
1618581720000|2021-04-16 14:02:00|2247.4|2247.1|2249.8|2249.5|2249.8|2249.5|2247.1|2246.8|112
1618581730000|2021-04-16 14:02:10|2249.7|2249.4|2247.7|2247.4|2249.7|2249.4|2247.7|2247.4|75
1618581740000|2021-04-16 14:02:20|2247.6|2247.3|2249.2|2248.9|2249.5|2249.2|2247.6|2247.3|80
1618581750000|2021-04-16 14:02:30|2249.3|2249|2249.1|2248.8|2249.6|2249.3|2248.9|2248.6|102
1618581760000|2021-04-16 14:02:40|2248.9|2248.6|2249.2|2248.9|2249.5|2249.2|2248.8|2248.5|33
1618581770000|2021-04-16 14:02:50|2249.3|2249|2248.8|2248.5|2249.8|2249.5|2248.6|2248.3|68
1618581780000|2021-04-16 14:03:00|2248.7|2248.4|2247.6|2247.3|2248.7|2248.4|2247.3|2247|106
1618581790000|2021-04-16 14:03:10|2247.5|2247.2|2246.1|2245.8|2247.8|2247.5|2246|2245.7|130
1618581800000|2021-04-16 14:03:20|2245.8|2245.5|2246.5|2246.2|2246.6|2246.3|2245.5|2245.2|138
1618581810000|2021-04-16 14:03:30|2246.4|2246.1|2246.9|2246.6|2247.3|2247|2246.1|2245.8|99
1618581820000|2021-04-16 14:03:40|2247|2246.7|2247.9|2247.6|2248.2|2247.9|2246.8|2246.5|64
1618581830000|2021-04-16 14:03:50|2247.6|2247.3|2247.6|2247.3|2248.4|2248.1|2246.9|2246.6|142
1618581840000|2021-04-16 14:04:00|2247.7|2247.4|2248|2247.7|2248.5|2248.2|2247.4|2247.1|79
1618581850000|2021-04-16 14:04:10|2247.8|2247.5|2248.6|2248.3|2248.7|2248.4|2247.7|2247.4|66
1618581860000|2021-04-16 14:04:20|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2248.1|2247.8|42
1618581870000|2021-04-16 14:04:30|2248.3|2248|2248.3|2248|2248.8|2248.5|2248|2247.7|91
1618581880000|2021-04-16 14:04:40|2248.8|2248.5|2250|2249.7|2250|2249.7|2248.7|2248.4|103
1618581890000|2021-04-16 14:04:50|2250.2|2249.9|2250.8|2250.5|2251.4|2251.1|2250.2|2249.9|92
1618581900000|2021-04-16 14:05:00|2251|2250.7|2250.3|2250|2251.5|2251.2|2250.1|2249.8|107
1618581910000|2021-04-16 14:05:10|2250.4|2250.1|2250.6|2250.3|2251|2250.7|2250.2|2249.9|226
1618581920000|2021-04-16 14:05:20|2250.3|2250|2250.2|2249.9|2250.7|2250.4|2249.9|2249.6|116
1618581930000|2021-04-16 14:05:30|2249.9|2249.6|2249.5|2249.2|2250.4|2250.1|2249.5|2249.2|120
1618581940000|2021-04-16 14:05:40|2249.7|2249.4|2250.7|2250.4|2250.9|2250.6|2249.7|2249.4|67
1618581950000|2021-04-16 14:05:50|2250.8|2250.5|2249.8|2249.5|2251.2|2250.9|2249.8|2249.5|62
1618581960000|2021-04-16 14:06:00|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2248.9|2248.6|158
1618581970000|2021-04-16 14:06:10|2250.1|2249.8|2249.8|2249.5|2250.5|2250.2|2249.8|2249.5|104
1618581980000|2021-04-16 14:06:20|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.2|2248.9|46
1618581990000|2021-04-16 14:06:30|2249.4|2249.1|2250.2|2249.9|2250.2|2249.9|2249.4|2249.1|39
1618582000000|2021-04-16 14:06:40|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2249.8|2249.5|48
1618582010000|2021-04-16 14:06:50|2250.3|2250|2251.1|2250.8|2251.3|2251|2250.3|2250|82
1618582020000|2021-04-16 14:07:00|2251.2|2250.9|2251.7|2251.4|2252.3|2252|2251.2|2250.9|174
1618582030000|2021-04-16 14:07:10|2251.5|2251.2|2251.9|2251.6|2252.3|2252|2251.5|2251.2|62
1618582040000|2021-04-16 14:07:20|2251.8|2251.5|2251.4|2251.1|2252.2|2251.9|2251.2|2250.9|156
1618582050000|2021-04-16 14:07:30|2251.3|2251|2251|2250.7|2251.3|2251|2250.6|2250.3|67
1618582060000|2021-04-16 14:07:40|2250.8|2250.5|2251.9|2251.6|2252.1|2251.8|2250.7|2250.4|96
1618582070000|2021-04-16 14:07:50|2252|2251.7|2251.5|2251.2|2252.1|2251.8|2251|2250.7|68
1618582080000|2021-04-16 14:08:00|2251.4|2251.1|2252.1|2251.8|2252.1|2251.8|2251.2|2250.9|94
1618582090000|2021-04-16 14:08:10|2252.3|2252|2252.8|2252.5|2252.8|2252.5|2252.3|2252|96
1618582100000|2021-04-16 14:08:20|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.1|2251.8|33
1618582110000|2021-04-16 14:08:30|2252.3|2252|2252.6|2252.3|2252.7|2252.4|2252.1|2251.8|64
1618582120000|2021-04-16 14:08:40|2252.8|2252.5|2253.4|2253.1|2253.6|2253.3|2252.6|2252.3|52
1618582130000|2021-04-16 14:08:50|2253.1|2252.8|2253.9|2253.6|2253.9|2253.6|2252.9|2252.6|144
1618582140000|2021-04-16 14:09:00|2253.6|2253.3|2252.9|2252.6|2254|2253.7|2252.8|2252.5|82
1618582150000|2021-04-16 14:09:10|2253|2252.7|2252.4|2252.1|2253|2252.7|2252.3|2252|56
1618582160000|2021-04-16 14:09:20|2252.3|2252|2253.4|2253.1|2253.4|2253.1|2252.2|2251.9|69
1618582170000|2021-04-16 14:09:30|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.3|2253|38
1618582180000|2021-04-16 14:09:40|2253.7|2253.4|2254.4|2254.1|2254.5|2254.2|2253.3|2253|102
1618582190000|2021-04-16 14:09:50|2254.5|2254.2|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|64
1618582200000|2021-04-16 14:10:00|2254.5|2254.2|2253.3|2253|2254.7|2254.4|2253|2252.7|125
1618582210000|2021-04-16 14:10:10|2253.1|2252.8|2252.5|2252.2|2253.1|2252.8|2252.1|2251.8|138
1618582220000|2021-04-16 14:10:20|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.2|2251.9|56
1618582230000|2021-04-16 14:10:30|2252.8|2252.5|2253.7|2253.4|2253.7|2253.4|2252.8|2252.5|42
1618582240000|2021-04-16 14:10:40|2254.1|2253.8|2253.6|2253.3|2254.1|2253.8|2253.6|2253.3|42
1618582250000|2021-04-16 14:10:50|2253.8|2253.5|2253.3|2253|2254|2253.7|2253|2252.7|28
1618582260000|2021-04-16 14:11:00|2253.4|2253.1|2252.7|2252.4|2253.4|2253.1|2252.6|2252.3|41
1618582270000|2021-04-16 14:11:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.3|2252|60
1618582280000|2021-04-16 14:11:20|2252.9|2252.6|2253.7|2253.4|2254|2253.7|2252.9|2252.6|42
1618582290000|2021-04-16 14:11:30|2253.6|2253.3|2252.9|2252.6|2253.8|2253.5|2252.9|2252.6|30
1618582300000|2021-04-16 14:11:40|2253|2252.7|2253.6|2253.3|2253.6|2253.3|2253|2252.7|48
1618582310000|2021-04-16 14:11:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.1|2252.8|52
1618582320000|2021-04-16 14:12:00|2253.6|2253.3|2252.3|2252|2253.6|2253.3|2252.3|2252|80
1618582330000|2021-04-16 14:12:10|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.3|2252|79
1618582340000|2021-04-16 14:12:20|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.3|2252|22
1618582350000|2021-04-16 14:12:30|2252.2|2251.9|2254.1|2253.8|2254.1|2253.8|2252.2|2251.9|60
1618582360000|2021-04-16 14:12:40|2253.7|2253.4|2254.5|2254.2|2254.7|2254.4|2253.7|2253.4|53
1618582370000|2021-04-16 14:12:50|2254.7|2254.4|2254.8|2254.5|2255.1|2254.8|2254.5|2254.2|95
1618582380000|2021-04-16 14:13:00|2254.4|2254.1|2254.7|2254.4|2255.1|2254.8|2254.4|2254.1|39
1618582390000|2021-04-16 14:13:10|2254.6|2254.3|2254.4|2254.1|2254.9|2254.6|2254.4|2254.1|32
1618582400000|2021-04-16 14:13:20|2254.2|2253.9|2252.8|2252.5|2254.2|2253.9|2252.8|2252.5|66
1618582410000|2021-04-16 14:13:30|2253|2252.7|2252|2251.7|2253|2252.7|2251.8|2251.5|81
1618582420000|2021-04-16 14:13:40|2251.9|2251.6|2251.7|2251.4|2252.3|2252|2251.6|2251.3|101
1618582430000|2021-04-16 14:13:50|2251.8|2251.5|2251.7|2251.4|2252.2|2251.9|2251.6|2251.3|60
1618582440000|2021-04-16 14:14:00|2251.6|2251.3|2251.1|2250.8|2251.8|2251.5|2250.9|2250.6|100
1618582450000|2021-04-16 14:14:10|2251|2250.7|2250.6|2250.3|2251.2|2250.9|2250.4|2250.1|60
1618582460000|2021-04-16 14:14:20|2250.8|2250.5|2250.4|2250.1|2251|2250.7|2250.2|2249.9|92
1618582470000|2021-04-16 14:14:30|2250.3|2250|2251.1|2250.8|2251.1|2250.8|2250.3|2250|72
1618582480000|2021-04-16 14:14:40|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2250.6|2250.3|31
1618582490000|2021-04-16 14:14:50|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2250.7|2250.4|30
1618582500000|2021-04-16 14:15:00|2251.7|2251.4|2250.3|2250|2251.8|2251.5|2250.3|2250|109
1618582510000|2021-04-16 14:15:10|2250.1|2249.8|2250.6|2250.3|2250.6|2250.3|2249.7|2249.4|245
1618582520000|2021-04-16 14:15:20|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250|2249.7|286
1618582530000|2021-04-16 14:15:30|2250.8|2250.5|2250.8|2250.5|2251.1|2250.8|2250.6|2250.3|161
1618582540000|2021-04-16 14:15:40|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.5|2250.2|166
1618582550000|2021-04-16 14:15:50|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.5|2250.2|117
1618582560000|2021-04-16 14:16:00|2250.8|2250.5|2249.6|2249.3|2251|2250.7|2249.5|2249.2|337
1618582570000|2021-04-16 14:16:10|2249.5|2249.2|2249.9|2249.6|2250|2249.7|2249.4|2249.1|236
1618582580000|2021-04-16 14:16:20|2249.8|2249.5|2250.3|2250|2250.7|2250.4|2249.7|2249.4|218
1618582590000|2021-04-16 14:16:30|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.3|2250|389
1618582600000|2021-04-16 14:16:40|2250.4|2250.1|2252|2251.7|2252|2251.7|2250.3|2250|311
1618582610000|2021-04-16 14:16:50|2251.9|2251.6|2251.9|2251.6|2252.5|2252.2|2251.9|2251.6|81
1618582620000|2021-04-16 14:17:00|2252|2251.7|2253|2252.7|2253.3|2253|2252|2251.7|90
1618582630000|2021-04-16 14:17:10|2252.8|2252.5|2253.3|2253|2253.5|2253.2|2252.5|2252.2|61
1618582640000|2021-04-16 14:17:20|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2252.6|2252.3|84
1618582650000|2021-04-16 14:17:30|2253.4|2253.1|2253.2|2252.9|2253.8|2253.5|2253.1|2252.8|35
1618582660000|2021-04-16 14:17:40|2253|2252.7|2251.5|2251.2|2253|2252.7|2251.5|2251.2|47
1618582670000|2021-04-16 14:17:50|2251.3|2251|2250.9|2250.6|2251.3|2251|2250.4|2250.1|64
1618582680000|2021-04-16 14:18:00|2251.1|2250.8|2251.9|2251.6|2252.3|2252|2250.9|2250.6|62
1618582690000|2021-04-16 14:18:10|2251.6|2251.3|2250.9|2250.6|2251.6|2251.3|2250.8|2250.5|64
1618582700000|2021-04-16 14:18:20|2250.8|2250.5|2250.9|2250.6|2251.4|2251.1|2250.7|2250.4|31
1618582710000|2021-04-16 14:18:30|2251.1|2250.8|2251.7|2251.4|2251.7|2251.4|2251.1|2250.8|30
1618582720000|2021-04-16 14:18:40|2251.5|2251.2|2251.1|2250.8|2251.8|2251.5|2251.1|2250.8|142
1618582730000|2021-04-16 14:18:50|2251.2|2250.9|2251.9|2251.6|2251.9|2251.6|2250.8|2250.5|192
1618582740000|2021-04-16 14:19:00|2252.1|2251.8|2252.7|2252.4|2253|2252.7|2252.1|2251.8|208
1618582750000|2021-04-16 14:19:10|2252.6|2252.3|2252.3|2252|2253|2252.7|2252.3|2252|215
1618582760000|2021-04-16 14:19:20|2252.1|2251.8|2252.4|2252.1|2252.6|2252.3|2252.1|2251.8|357
1618582770000|2021-04-16 14:19:30|2252.6|2252.3|2252.4|2252.1|2253.3|2253|2252.4|2252.1|142
1618582780000|2021-04-16 14:19:40|2252.5|2252.2|2252.7|2252.4|2253.1|2252.8|2252.2|2251.9|70
1618582790000|2021-04-16 14:19:50|2252.8|2252.5|2252.5|2252.2|2253|2252.7|2252.5|2252.2|23
1618582800000|2021-04-16 14:20:00|2252.1|2251.8|2250.4|2250.1|2252.3|2252|2250.3|2250|146
1618582810000|2021-04-16 14:20:10|2250.2|2249.9|2250.8|2250.5|2251|2250.7|2250.2|2249.9|104
1618582820000|2021-04-16 14:20:20|2251|2250.7|2251.4|2251.1|2251.8|2251.5|2251|2250.7|14
1618582830000|2021-04-16 14:20:30|2251.6|2251.3|2251|2250.7|2251.7|2251.4|2250.7|2250.4|51
1618582840000|2021-04-16 14:20:40|2251.1|2250.8|2251.9|2251.6|2252|2251.7|2251.1|2250.8|33
1618582850000|2021-04-16 14:20:50|2252|2251.7|2251.8|2251.5|2252.2|2251.9|2251.5|2251.2|31
1618582860000|2021-04-16 14:21:00|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2250.8|2250.5|94
1618582870000|2021-04-16 14:21:10|2251.8|2251.5|2252.1|2251.8|2252.5|2252.2|2251.7|2251.4|69
1618582880000|2021-04-16 14:21:20|2252.3|2252|2252.8|2252.5|2252.9|2252.6|2252.3|2252|69
1618582890000|2021-04-16 14:21:30|2252.9|2252.6|2251.8|2251.5|2252.9|2252.6|2251.8|2251.5|21
1618582900000|2021-04-16 14:21:40|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.5|2251.2|33
1618582910000|2021-04-16 14:21:50|2252.2|2251.9|2253.1|2252.8|2253.4|2253.1|2252.2|2251.9|33
1618582920000|2021-04-16 14:22:00|2253|2252.7|2252.9|2252.6|2253.4|2253.1|2252.8|2252.5|57
1618582930000|2021-04-16 14:22:10|2253.1|2252.8|2253.6|2253.3|2253.9|2253.6|2253.1|2252.8|93
1618582940000|2021-04-16 14:22:20|2253.7|2253.4|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|58
1618582950000|2021-04-16 14:22:30|2253.6|2253.3|2252.8|2252.5|2253.6|2253.3|2252.4|2252.1|65
1618582960000|2021-04-16 14:22:40|2252.7|2252.4|2252.7|2252.4|2252.9|2252.6|2252.3|2252|29
1618582970000|2021-04-16 14:22:50|2252.6|2252.3|2252.1|2251.8|2252.8|2252.5|2252.1|2251.8|29
1618582980000|2021-04-16 14:23:00|2252|2251.7|2251.5|2251.2|2252|2251.7|2251.3|2251|72
1618582990000|2021-04-16 14:23:10|2251.4|2251.1|2252.1|2251.8|2252.3|2252|2251.4|2251.1|27
1618583000000|2021-04-16 14:23:20|2252|2251.7|2252.9|2252.6|2253.3|2253|2252|2251.7|53
1618583010000|2021-04-16 14:23:30|2253.2|2252.9|2253.3|2253|2253.6|2253.3|2253.1|2252.8|40
1618583020000|2021-04-16 14:23:40|2253.4|2253.1|2254.1|2253.8|2254.1|2253.8|2253.4|2253.1|45
1618583030000|2021-04-16 14:23:50|2253.9|2253.6|2254.8|2254.5|2254.9|2254.6|2253.9|2253.6|53
1618583040000|2021-04-16 14:24:00|2254.6|2254.3|2255.5|2255.2|2255.5|2255.2|2254.5|2254.2|67
1618583050000|2021-04-16 14:24:10|2255.3|2255|2255.4|2255.1|2255.8|2255.5|2255.2|2254.9|69
1618583060000|2021-04-16 14:24:20|2255.3|2255|2256.2|2255.9|2256.4|2256.1|2255.1|2254.8|93
1618583070000|2021-04-16 14:24:30|2256.3|2256|2256.1|2255.8|2256.7|2256.4|2256.1|2255.8|35
1618583080000|2021-04-16 14:24:40|2256.2|2255.9|2256.4|2256.1|2256.7|2256.4|2256.2|2255.9|35
1618583090000|2021-04-16 14:24:50|2256.1|2255.8|2256.4|2256.1|2256.7|2256.4|2255.8|2255.5|27
1618583100000|2021-04-16 14:25:00|2256.6|2256.3|2255.8|2255.5|2256.8|2256.5|2255.8|2255.5|39
1618583110000|2021-04-16 14:25:10|2255.6|2255.3|2255.7|2255.4|2256.2|2255.9|2255.2|2254.9|69
1618583120000|2021-04-16 14:25:20|2255.6|2255.3|2256.9|2256.6|2256.9|2256.6|2255.5|2255.2|29
1618583130000|2021-04-16 14:25:30|2257|2256.7|2257.4|2257.1|2257.6|2257.3|2256.9|2256.6|16
1618583140000|2021-04-16 14:25:40|2257.5|2257.2|2257.5|2257.2|2257.7|2257.4|2257|2256.7|41
1618583150000|2021-04-16 14:25:50|2257.3|2257|2257.9|2257.6|2257.9|2257.6|2257.2|2256.9|25
1618583160000|2021-04-16 14:26:00|2258.1|2257.8|2257.6|2257.3|2258.2|2257.9|2257.3|2257|49
1618583170000|2021-04-16 14:26:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|23
1618583180000|2021-04-16 14:26:20|2258.1|2257.8|2258.8|2258.5|2258.8|2258.5|2258.1|2257.8|17
1618583190000|2021-04-16 14:26:30|2258.5|2258.2|2259|2258.7|2259|2258.7|2258.5|2258.2|70
1618583200000|2021-04-16 14:26:40|2258.9|2258.6|2259|2258.7|2259.3|2259|2258.9|2258.6|103
1618583210000|2021-04-16 14:26:50|2258.8|2258.5|2259.2|2258.9|2259.2|2258.9|2258.5|2258.2|65
1618583220000|2021-04-16 14:27:00|2259.3|2259|2258.4|2258.1|2259.4|2259.1|2258.3|2258|54
1618583230000|2021-04-16 14:27:10|2258.3|2258|2257.8|2257.5|2258.3|2258|2257.5|2257.2|77
1618583240000|2021-04-16 14:27:20|2257.7|2257.4|2256.7|2256.4|2257.7|2257.4|2256.7|2256.4|53
1618583250000|2021-04-16 14:27:30|2256.6|2256.3|2256.4|2256.1|2256.8|2256.5|2256.3|2256|68
1618583260000|2021-04-16 14:27:40|2256.5|2256.2|2256.3|2256|2256.7|2256.4|2256.3|2256|14
1618583270000|2021-04-16 14:27:50|2256.7|2256.4|2256.6|2256.3|2257.3|2257|2256.5|2256.2|40
1618583280000|2021-04-16 14:28:00|2256.5|2256.2|2255.9|2255.6|2256.6|2256.3|2255.9|2255.6|46
1618583290000|2021-04-16 14:28:10|2256|2255.7|2255.5|2255.2|2256|2255.7|2255|2254.7|123
1618583300000|2021-04-16 14:28:20|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|71
1618583310000|2021-04-16 14:28:30|2255.7|2255.4|2256.7|2256.4|2257|2256.7|2255.5|2255.2|93
1618583320000|2021-04-16 14:28:40|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.4|2256.1|52
1618583330000|2021-04-16 14:28:50|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2255.9|2255.6|48
1618583340000|2021-04-16 14:29:00|2256.7|2256.4|2257|2256.7|2257.3|2257|2256.7|2256.4|53
1618583350000|2021-04-16 14:29:10|2256.8|2256.5|2257|2256.7|2257.1|2256.8|2256.4|2256.1|20
1618583360000|2021-04-16 14:29:20|2257.2|2256.9|2256.6|2256.3|2257.3|2257|2256.6|2256.3|18
1618583370000|2021-04-16 14:29:30|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.3|2256|36
1618583380000|2021-04-16 14:29:40|2256.3|2256|2257|2256.7|2257|2256.7|2256.1|2255.8|45
1618583390000|2021-04-16 14:29:50|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.3|2256|33
1618583400000|2021-04-16 14:30:00|2257.2|2256.9|2256.4|2256.1|2257.5|2257.2|2256.2|2255.9|120
1618583410000|2021-04-16 14:30:10|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|121
1618583420000|2021-04-16 14:30:20|2256|2255.7|2256.3|2256|2256.3|2256|2255.3|2255|49
1618583430000|2021-04-16 14:30:30|2256.4|2256.1|2257.1|2256.8|2257.1|2256.8|2256.1|2255.8|63
1618583440000|2021-04-16 14:30:40|2257|2256.7|2257.6|2257.3|2257.6|2257.3|2257|2256.7|33
1618583450000|2021-04-16 14:30:50|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2256.8|2256.5|58
1618583460000|2021-04-16 14:31:00|2257.5|2257.2|2258|2257.7|2258|2257.7|2257.4|2257.1|36
1618583470000|2021-04-16 14:31:10|2257.9|2257.6|2258.4|2258.1|2258.6|2258.3|2257.6|2257.3|78
1618583480000|2021-04-16 14:31:20|2258.2|2257.9|2258.9|2258.6|2259|2258.7|2258.2|2257.9|46
1618583490000|2021-04-16 14:31:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.4|2258.1|64
1618583500000|2021-04-16 14:31:40|2258.5|2258.2|2259.1|2258.8|2259.1|2258.8|2258.4|2258.1|39
1618583510000|2021-04-16 14:31:50|2258.9|2258.6|2258.5|2258.2|2259|2258.7|2258.2|2257.9|38
1618583520000|2021-04-16 14:32:00|2258.3|2258|2258.3|2258|2258.6|2258.3|2258|2257.7|32
1618583530000|2021-04-16 14:32:10|2258.4|2258.1|2258.4|2258.1|2258.6|2258.3|2258.2|2257.9|20
1618583540000|2021-04-16 14:32:20|2258.1|2257.8|2257.6|2257.3|2258.1|2257.8|2257.2|2256.9|77
1618583550000|2021-04-16 14:32:30|2257.2|2256.9|2256.8|2256.5|2257.4|2257.1|2256.8|2256.5|40
1618583560000|2021-04-16 14:32:40|2256.9|2256.6|2257.6|2257.3|2257.6|2257.3|2256.6|2256.3|30
1618583570000|2021-04-16 14:32:50|2257.4|2257.1|2256.5|2256.2|2257.4|2257.1|2256.4|2256.1|39
1618583580000|2021-04-16 14:33:00|2256.4|2256.1|2255.2|2254.9|2256.4|2256.1|2255.2|2254.9|107
1618583590000|2021-04-16 14:33:10|2255.6|2255.3|2255.6|2255.3|2255.9|2255.6|2255.3|2255|58
1618583600000|2021-04-16 14:33:20|2255.3|2255|2254.3|2254|2255.4|2255.1|2254.3|2254|97
1618583610000|2021-04-16 14:33:30|2254.6|2254.3|2253.9|2253.6|2254.6|2254.3|2253.9|2253.6|102
1618583620000|2021-04-16 14:33:40|2254|2253.7|2254.6|2254.3|2254.7|2254.4|2253.9|2253.6|65
1618583630000|2021-04-16 14:33:50|2254.7|2254.4|2254.6|2254.3|2254.9|2254.6|2254.2|2253.9|63
1618583640000|2021-04-16 14:34:00|2254.8|2254.5|2255.6|2255.3|2256.1|2255.8|2254.8|2254.5|87
1618583650000|2021-04-16 14:34:10|2255.7|2255.4|2255.3|2255|2256.2|2255.9|2255|2254.7|41
1618583660000|2021-04-16 14:34:20|2255.5|2255.2|2256.5|2256.2|2256.5|2256.2|2255.5|2255.2|35
1618583670000|2021-04-16 14:34:30|2256.6|2256.3|2256|2255.7|2256.6|2256.3|2256|2255.7|27
1618583680000|2021-04-16 14:34:40|2255.8|2255.5|2255.3|2255|2255.8|2255.5|2255.3|2255|40
1618583690000|2021-04-16 14:34:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2254.9|2254.6|43
1618583700000|2021-04-16 14:35:00|2255.2|2254.9|2254.7|2254.4|2255.4|2255.1|2254.6|2254.3|67
1618583710000|2021-04-16 14:35:10|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.3|2254|49
1618583720000|2021-04-16 14:35:20|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254|2253.7|104
1618583730000|2021-04-16 14:35:30|2254.7|2254.4|2254.5|2254.2|2255|2254.7|2254.3|2254|114
1618583740000|2021-04-16 14:35:40|2254.4|2254.1|2254.4|2254.1|2254.6|2254.3|2254.1|2253.8|59
1618583750000|2021-04-16 14:35:50|2254.3|2254|2254.1|2253.8|2254.3|2254|2254|2253.7|31
1618583760000|2021-04-16 14:36:00|2254.2|2253.9|2254.7|2254.4|2254.8|2254.5|2254.2|2253.9|77
1618583770000|2021-04-16 14:36:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|33
1618583780000|2021-04-16 14:36:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|26
1618583790000|2021-04-16 14:36:30|2254.3|2254|2253.4|2253.1|2254.3|2254|2253.2|2252.9|87
1618583800000|2021-04-16 14:36:40|2253.3|2253|2253.1|2252.8|2253.5|2253.2|2252.8|2252.5|107
1618583810000|2021-04-16 14:36:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2252.8|2252.5|53
1618583820000|2021-04-16 14:37:00|2253.2|2252.9|2253.4|2253.1|2253.8|2253.5|2253|2252.7|108
1618583830000|2021-04-16 14:37:10|2253.2|2252.9|2253.4|2253.1|2253.6|2253.3|2253|2252.7|27
1618583840000|2021-04-16 14:37:20|2253.5|2253.2|2255.6|2255.3|2255.6|2255.3|2253.5|2253.2|69
1618583850000|2021-04-16 14:37:30|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.3|2255|43
1618583860000|2021-04-16 14:37:40|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.2|2255.9|62
1618583870000|2021-04-16 14:37:50|2256.4|2256.1|2256.5|2256.2|2256.8|2256.5|2256.1|2255.8|35
1618583880000|2021-04-16 14:38:00|2256.6|2256.3|2257.1|2256.8|2257.7|2257.4|2256.6|2256.3|83
1618583890000|2021-04-16 14:38:10|2257.2|2256.9|2257.2|2256.9|2257.5|2257.2|2256.9|2256.6|79
1618583900000|2021-04-16 14:38:20|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|19
1618583910000|2021-04-16 14:38:30|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257|2256.7|30
1618583920000|2021-04-16 14:38:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|19
1618583930000|2021-04-16 14:38:50|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|31
1618583940000|2021-04-16 14:39:00|2258|2257.7|2258.5|2258.2|2258.6|2258.3|2258|2257.7|44
1618583950000|2021-04-16 14:39:10|2258.6|2258.3|2258.9|2258.6|2259.1|2258.8|2258.6|2258.3|41
1618583960000|2021-04-16 14:39:20|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.7|2258.4|74
1618583970000|2021-04-16 14:39:30|2259.1|2258.8|2259.9|2259.6|2259.9|2259.6|2259.1|2258.8|75
1618583980000|2021-04-16 14:39:40|2260.1|2259.8|2260.1|2259.8|2260.5|2260.2|2259.9|2259.6|131
1618583990000|2021-04-16 14:39:50|2260.2|2259.9|2260.1|2259.8|2260.4|2260.1|2259.9|2259.6|35
1618584000000|2021-04-16 14:40:00|2260.2|2259.9|2261.4|2261.1|2261.5|2261.2|2260.2|2259.9|133
1618584010000|2021-04-16 14:40:10|2261.5|2261.2|2262.2|2261.9|2262.3|2262|2261.3|2261|126
1618584020000|2021-04-16 14:40:20|2262.1|2261.8|2262.6|2262.3|2262.8|2262.5|2262|2261.7|98
1618584030000|2021-04-16 14:40:30|2262.7|2262.4|2262.1|2261.8|2262.7|2262.4|2262.1|2261.8|42
1618584040000|2021-04-16 14:40:40|2262|2261.7|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|42
1618584050000|2021-04-16 14:40:50|2262.3|2262|2262|2261.7|2262.6|2262.3|2262|2261.7|65
1618584060000|2021-04-16 14:41:00|2262.4|2262.1|2262.3|2262|2262.9|2262.6|2262.2|2261.9|73
1618584070000|2021-04-16 14:41:10|2262.8|2262.5|2263.1|2262.8|2263.3|2263|2262.5|2262.2|53
1618584080000|2021-04-16 14:41:20|2263|2262.7|2263.6|2263.3|2263.7|2263.4|2263|2262.7|56
1618584090000|2021-04-16 14:41:30|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.3|2263|41
1618584100000|2021-04-16 14:41:40|2263.9|2263.6|2262.7|2262.4|2263.9|2263.6|2262.6|2262.3|50
1618584110000|2021-04-16 14:41:50|2262.5|2262.2|2262.5|2262.2|2262.8|2262.5|2262.3|2262|57
1618584120000|2021-04-16 14:42:00|2262.4|2262.1|2263.4|2263.1|2263.5|2263.2|2262.4|2262.1|45
1618584130000|2021-04-16 14:42:10|2263.3|2263|2263.1|2262.8|2263.6|2263.3|2263.1|2262.8|34
1618584140000|2021-04-16 14:42:20|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.7|2262.4|22
1618584150000|2021-04-16 14:42:30|2263.1|2262.8|2263.4|2263.1|2263.5|2263.2|2263|2262.7|30
1618584160000|2021-04-16 14:42:40|2263.7|2263.4|2264|2263.7|2264.1|2263.8|2263.6|2263.3|43
1618584170000|2021-04-16 14:42:50|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.6|2263.3|39
1618584180000|2021-04-16 14:43:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.7|2263.4|38
1618584190000|2021-04-16 14:43:10|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.4|2263.1|94
1618584200000|2021-04-16 14:43:20|2263.7|2263.4|2264.1|2263.8|2264.4|2264.1|2263.6|2263.3|61
1618584210000|2021-04-16 14:43:30|2264.3|2264|2263.6|2263.3|2264.5|2264.2|2263.6|2263.3|50
1618584220000|2021-04-16 14:43:40|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.2|2262.9|25
1618584230000|2021-04-16 14:43:50|2263.6|2263.3|2263.4|2263.1|2264|2263.7|2263.4|2263.1|31
1618584240000|2021-04-16 14:44:00|2263.5|2263.2|2262.6|2262.3|2263.5|2263.2|2262.6|2262.3|70
1618584250000|2021-04-16 14:44:10|2262.7|2262.4|2262.7|2262.4|2263.2|2262.9|2262.7|2262.4|37
1618584260000|2021-04-16 14:44:20|2262.6|2262.3|2263.2|2262.9|2263.2|2262.9|2262.6|2262.3|26
1618584270000|2021-04-16 14:44:30|2263.1|2262.8|2263.1|2262.8|2263.3|2263|2262.7|2262.4|27
1618584280000|2021-04-16 14:44:40|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.5|2262.2|34
1618584290000|2021-04-16 14:44:50|2263|2262.7|2262.8|2262.5|2263.1|2262.8|2262.7|2262.4|30
1618584300000|2021-04-16 14:45:00|2263.3|2263|2262.7|2262.4|2263.3|2263|2262.3|2262|88
1618584310000|2021-04-16 14:45:10|2262.9|2262.6|2263.1|2262.8|2263.2|2262.9|2262.7|2262.4|80
1618584320000|2021-04-16 14:45:20|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262|2261.7|56
1618584330000|2021-04-16 14:45:30|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.3|2262|22
1618584340000|2021-04-16 14:45:40|2263.1|2262.8|2263.6|2263.3|2263.7|2263.4|2263|2262.7|72
1618584350000|2021-04-16 14:45:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|35
1618584360000|2021-04-16 14:46:00|2263.8|2263.5|2263.9|2263.6|2264.3|2264|2263.6|2263.3|55
1618584370000|2021-04-16 14:46:10|2264|2263.7|2263.4|2263.1|2264.2|2263.9|2263.4|2263.1|86
1618584380000|2021-04-16 14:46:20|2263.5|2263.2|2263.4|2263.1|2263.7|2263.4|2263.2|2262.9|33
1618584390000|2021-04-16 14:46:30|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.2|2262.9|19
1618584400000|2021-04-16 14:46:40|2263.5|2263.2|2264.1|2263.8|2264.1|2263.8|2263|2262.7|60
1618584410000|2021-04-16 14:46:50|2264.4|2264.1|2263.8|2263.5|2264.4|2264.1|2263.8|2263.5|260
1618584420000|2021-04-16 14:47:00|2263.7|2263.4|2264.6|2264.3|2264.6|2264.3|2263.7|2263.4|28
1618584430000|2021-04-16 14:47:10|2264.3|2264|2265|2264.7|2265|2264.7|2264.2|2263.9|52
1618584440000|2021-04-16 14:47:20|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|50
1618584450000|2021-04-16 14:47:30|2265|2264.7|2265.8|2265.5|2266.1|2265.8|2265|2264.7|102
1618584460000|2021-04-16 14:47:40|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.3|2265|79
1618584470000|2021-04-16 14:47:50|2265.3|2265|2265.7|2265.4|2265.8|2265.5|2265.3|2265|84
1618584480000|2021-04-16 14:48:00|2265.6|2265.3|2265.9|2265.6|2266|2265.7|2265.4|2265.1|73
1618584490000|2021-04-16 14:48:10|2265.8|2265.5|2265.2|2264.9|2266|2265.7|2265.1|2264.8|84
1618584500000|2021-04-16 14:48:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|92
1618584510000|2021-04-16 14:48:30|2265.3|2265|2265.7|2265.4|2265.8|2265.5|2265.2|2264.9|68
1618584520000|2021-04-16 14:48:40|2265.6|2265.3|2265.4|2265.1|2265.9|2265.6|2265.4|2265.1|76
1618584530000|2021-04-16 14:48:50|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|27
1618584540000|2021-04-16 14:49:00|2265.3|2265|2265.5|2265.2|2265.8|2265.5|2265.3|2265|20
1618584550000|2021-04-16 14:49:10|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.2|2264.9|21
1618584560000|2021-04-16 14:49:20|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2264.9|2264.6|41
1618584570000|2021-04-16 14:49:30|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.3|2265|30
1618584580000|2021-04-16 14:49:40|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|23
1618584590000|2021-04-16 14:49:50|2265.6|2265.3|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|34
1618584600000|2021-04-16 14:50:00|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|53
1618584610000|2021-04-16 14:50:10|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.6|2264.3|47
1618584620000|2021-04-16 14:50:20|2264.7|2264.4|2265.2|2264.9|2265.3|2265|2264.5|2264.2|56
1618584630000|2021-04-16 14:50:30|2265.1|2264.8|2264.4|2264.1|2265.1|2264.8|2264.4|2264.1|41
1618584640000|2021-04-16 14:50:40|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264|2263.7|61
1618584650000|2021-04-16 14:50:50|2264.6|2264.3|2264.3|2264|2264.9|2264.6|2264.3|2264|172
1618584660000|2021-04-16 14:51:00|2264.4|2264.1|2264.3|2264|2264.6|2264.3|2264.3|2264|34
1618584670000|2021-04-16 14:51:10|2264.2|2263.9|2263.9|2263.6|2264.3|2264|2263.9|2263.6|30
1618584680000|2021-04-16 14:51:20|2263.8|2263.5|2264.2|2263.9|2264.2|2263.9|2263.7|2263.4|35
1618584690000|2021-04-16 14:51:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.9|2263.6|15
1618584700000|2021-04-16 14:51:40|2264.2|2263.9|2263.9|2263.6|2264.4|2264.1|2263.7|2263.4|133
1618584710000|2021-04-16 14:51:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|228
1618584720000|2021-04-16 14:52:00|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2264|2263.7|35
1618584730000|2021-04-16 14:52:10|2264.2|2263.9|2264.3|2264|2264.3|2264|2263.7|2263.4|46
1618584740000|2021-04-16 14:52:20|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|17
1618584750000|2021-04-16 14:52:30|2264.4|2264.1|2264|2263.7|2264.5|2264.2|2264|2263.7|28
1618584760000|2021-04-16 14:52:40|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|15
1618584770000|2021-04-16 14:52:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|26
1618584780000|2021-04-16 14:53:00|2264.3|2264|2263.6|2263.3|2264.5|2264.2|2263.6|2263.3|84
1618584790000|2021-04-16 14:53:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.1|2262.8|74
1618584800000|2021-04-16 14:53:20|2263.4|2263.1|2263.3|2263|2263.6|2263.3|2263|2262.7|47
1618584810000|2021-04-16 14:53:30|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263|2262.7|48
1618584820000|2021-04-16 14:53:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|40
1618584830000|2021-04-16 14:53:50|2263.3|2263|2262.8|2262.5|2263.3|2263|2262.8|2262.5|40
1618584840000|2021-04-16 14:54:00|2262.9|2262.6|2263.6|2263.3|2263.6|2263.3|2262.9|2262.6|51
1618584850000|2021-04-16 14:54:10|2263.7|2263.4|2263.1|2262.8|2263.7|2263.4|2263.1|2262.8|15
1618584860000|2021-04-16 14:54:20|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2263.3|2263|15
1618584870000|2021-04-16 14:54:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.1|2262.8|11
1618584880000|2021-04-16 14:54:40|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|12
1618584890000|2021-04-16 14:54:50|2263.7|2263.4|2263.7|2263.4|2264|2263.7|2263.7|2263.4|24
1618584900000|2021-04-16 14:55:00|2263.6|2263.3|2263.3|2263|2263.7|2263.4|2263.3|2263|42
1618584910000|2021-04-16 14:55:10|2263.5|2263.2|2262.8|2262.5|2263.5|2263.2|2262.7|2262.4|58
1618584920000|2021-04-16 14:55:20|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2261.7|2261.4|122
1618584930000|2021-04-16 14:55:30|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|14
1618584940000|2021-04-16 14:55:40|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.3|2262|31
1618584950000|2021-04-16 14:55:50|2263.1|2262.8|2263.3|2263|2263.5|2263.2|2263|2262.7|18
1618584960000|2021-04-16 14:56:00|2263.2|2262.9|2264.3|2264|2264.3|2264|2263.2|2262.9|32
1618584970000|2021-04-16 14:56:10|2264.1|2263.8|2263.7|2263.4|2264.2|2263.9|2263.6|2263.3|47
1618584980000|2021-04-16 14:56:20|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.3|2263|37
1618584990000|2021-04-16 14:56:30|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|13
1618585000000|2021-04-16 14:56:40|2263.8|2263.5|2264.3|2264|2264.3|2264|2263.8|2263.5|60
1618585010000|2021-04-16 14:56:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|20
1618585020000|2021-04-16 14:57:00|2263.9|2263.6|2263.2|2262.9|2264|2263.7|2263.2|2262.9|28
1618585030000|2021-04-16 14:57:10|2263.1|2262.8|2263.4|2263.1|2263.6|2263.3|2263.1|2262.8|61
1618585040000|2021-04-16 14:57:20|2263.5|2263.2|2262.7|2262.4|2263.5|2263.2|2262.6|2262.3|25
1618585050000|2021-04-16 14:57:30|2262.8|2262.5|2263.3|2263|2263.4|2263.1|2262.8|2262.5|75
1618585060000|2021-04-16 14:57:40|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.7|2262.4|22
1618585070000|2021-04-16 14:57:50|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2262.7|2262.4|18
1618585080000|2021-04-16 14:58:00|2263.3|2263|2263|2262.7|2263.4|2263.1|2262.8|2262.5|34
1618585090000|2021-04-16 14:58:10|2263.1|2262.8|2262.5|2262.2|2263.3|2263|2262.5|2262.2|37
1618585100000|2021-04-16 14:58:20|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.4|2262.1|104
1618585110000|2021-04-16 14:58:30|2263|2262.7|2263|2262.7|2263.2|2262.9|2262.8|2262.5|142
1618585120000|2021-04-16 14:58:40|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.6|2262.3|74
1618585130000|2021-04-16 14:58:50|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.4|2262.1|342
1618585140000|2021-04-16 14:59:00|2262.8|2262.5|2263.1|2262.8|2263.3|2263|2262.7|2262.4|231
1618585150000|2021-04-16 14:59:10|2263|2262.7|2261.9|2261.6|2263|2262.7|2261.9|2261.6|250
1618585160000|2021-04-16 14:59:20|2262.1|2261.8|2262.5|2262.2|2262.5|2262.2|2262.1|2261.8|36
1618585170000|2021-04-16 14:59:30|2262.2|2261.9|2261.4|2261.1|2262.2|2261.9|2261.2|2260.9|71
1618585180000|2021-04-16 14:59:40|2261.5|2261.2|2260.6|2260.3|2261.5|2261.2|2260.4|2260.1|117
1618585190000|2021-04-16 14:59:50|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2259.8|2259.5|80
1618585200000|2021-04-16 15:00:00|2259.9|2259.6|2260.7|2260.4|2260.7|2260.4|2259.8|2259.5|144
1618585210000|2021-04-16 15:00:10|2260.6|2260.3|2261.5|2261.2|2261.5|2261.2|2260.4|2260.1|55
1618585220000|2021-04-16 15:00:20|2261.4|2261.1|2261.1|2260.8|2261.6|2261.3|2261|2260.7|43
1618585230000|2021-04-16 15:00:30|2261.3|2261|2261.6|2261.3|2261.9|2261.6|2261.3|2261|17
1618585240000|2021-04-16 15:00:40|2261.4|2261.1|2261.4|2261.1|2261.6|2261.3|2261.2|2260.9|16
1618585250000|2021-04-16 15:00:50|2261.3|2261|2261.1|2260.8|2261.3|2261|2261|2260.7|18
1618585260000|2021-04-16 15:01:00|2261.2|2260.9|2262.1|2261.8|2262.4|2262.1|2261.2|2260.9|73
1618585270000|2021-04-16 15:01:10|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.4|2261.1|61
1618585280000|2021-04-16 15:01:20|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.3|2261|16
1618585290000|2021-04-16 15:01:30|2261.2|2260.9|2260.9|2260.6|2261.5|2261.2|2260.9|2260.6|20
1618585300000|2021-04-16 15:01:40|2260.8|2260.5|2261.3|2261|2261.7|2261.4|2260.8|2260.5|39
1618585310000|2021-04-16 15:01:50|2261.2|2260.9|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|16
1618585320000|2021-04-16 15:02:00|2261.5|2261.2|2261.5|2261.2|2261.9|2261.6|2261.2|2260.9|74
1618585330000|2021-04-16 15:02:10|2261.6|2261.3|2262.1|2261.8|2262.3|2262|2261.4|2261.1|51
1618585340000|2021-04-16 15:02:20|2262.3|2262|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|32
1618585350000|2021-04-16 15:02:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262|2261.7|21
1618585360000|2021-04-16 15:02:40|2262.1|2261.8|2261.8|2261.5|2262.3|2262|2261.8|2261.5|24
1618585370000|2021-04-16 15:02:50|2262|2261.7|2263.1|2262.8|2263.1|2262.8|2262|2261.7|55
1618585380000|2021-04-16 15:03:00|2263.2|2262.9|2263.3|2263|2263.7|2263.4|2263.1|2262.8|166
1618585390000|2021-04-16 15:03:10|2263.4|2263.1|2262.5|2262.2|2263.5|2263.2|2262.5|2262.2|65
1618585400000|2021-04-16 15:03:20|2262.6|2262.3|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|19
1618585410000|2021-04-16 15:03:30|2262.5|2262.2|2262.9|2262.6|2263|2262.7|2262.3|2262|35
1618585420000|2021-04-16 15:03:40|2263|2262.7|2262|2261.7|2263|2262.7|2262|2261.7|40
1618585430000|2021-04-16 15:03:50|2262.2|2261.9|2261.8|2261.5|2262.4|2262.1|2261.8|2261.5|23
1618585440000|2021-04-16 15:04:00|2261.7|2261.4|2262.3|2262|2262.3|2262|2261.4|2261.1|50
1618585450000|2021-04-16 15:04:10|2262.4|2262.1|2262.7|2262.4|2263.1|2262.8|2262.4|2262.1|35
1618585460000|2021-04-16 15:04:20|2262.6|2262.3|2263|2262.7|2263|2262.7|2262.6|2262.3|7
1618585470000|2021-04-16 15:04:30|2263.1|2262.8|2263.1|2262.8|2263.4|2263.1|2262.8|2262.5|30
1618585480000|2021-04-16 15:04:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263|2262.7|23
1618585490000|2021-04-16 15:04:50|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|13
1618585500000|2021-04-16 15:05:00|2263.2|2262.9|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|58
1618585510000|2021-04-16 15:05:10|2263.5|2263.2|2263.8|2263.5|2264|2263.7|2263.5|2263.2|41
1618585520000|2021-04-16 15:05:20|2263.9|2263.6|2264.3|2264|2264.5|2264.2|2263.9|2263.6|30
1618585530000|2021-04-16 15:05:30|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.3|2264|19
1618585540000|2021-04-16 15:05:40|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.3|2264|12
1618585550000|2021-04-16 15:05:50|2264.5|2264.2|2265|2264.7|2265.1|2264.8|2264.5|2264.2|30
1618585560000|2021-04-16 15:06:00|2265.1|2264.8|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|61
1618585570000|2021-04-16 15:06:10|2265.7|2265.4|2265.3|2265|2265.9|2265.6|2265.2|2264.9|34
1618585580000|2021-04-16 15:06:20|2265.4|2265.1|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|33
1618585590000|2021-04-16 15:06:30|2265.3|2265|2266.3|2266|2266.3|2266|2265.3|2265|63
1618585600000|2021-04-16 15:06:40|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2265.7|2265.4|63
1618585610000|2021-04-16 15:06:50|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2265.6|2265.3|168
1618585620000|2021-04-16 15:07:00|2266.3|2266|2266.7|2266.4|2266.7|2266.4|2266.2|2265.9|67
1618585630000|2021-04-16 15:07:10|2266.5|2266.2|2266.4|2266.1|2266.7|2266.4|2266.2|2265.9|59
1618585640000|2021-04-16 15:07:20|2266.2|2265.9|2266.6|2266.3|2266.6|2266.3|2266.1|2265.8|63
1618585650000|2021-04-16 15:07:30|2266.7|2266.4|2266.2|2265.9|2266.7|2266.4|2266.2|2265.9|31
1618585660000|2021-04-16 15:07:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|7
1618585670000|2021-04-16 15:07:50|2266.1|2265.8|2266.1|2265.8|2266.5|2266.2|2265.9|2265.6|127
1618585680000|2021-04-16 15:08:00|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|234
1618585690000|2021-04-16 15:08:10|2266.2|2265.9|2265.8|2265.5|2266.3|2266|2265.8|2265.5|114
1618585700000|2021-04-16 15:08:20|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|260
1618585710000|2021-04-16 15:08:30|2265.8|2265.5|2265.2|2264.9|2265.9|2265.6|2264.9|2264.6|238
1618585720000|2021-04-16 15:08:40|2265.3|2265|2265.5|2265.2|2265.7|2265.4|2265.2|2264.9|210
1618585730000|2021-04-16 15:08:50|2265.6|2265.3|2265.6|2265.3|2265.9|2265.6|2265.4|2265.1|48
1618585740000|2021-04-16 15:09:00|2265.5|2265.2|2264.1|2263.8|2265.5|2265.2|2264.1|2263.8|89
1618585750000|2021-04-16 15:09:10|2264|2263.7|2264.5|2264.2|2265|2264.7|2264|2263.7|49
1618585760000|2021-04-16 15:09:20|2264.4|2264.1|2264.1|2263.8|2264.5|2264.2|2263.9|2263.6|16
1618585770000|2021-04-16 15:09:30|2264|2263.7|2264.6|2264.3|2264.6|2264.3|2264|2263.7|23
1618585780000|2021-04-16 15:09:40|2264.7|2264.4|2264.8|2264.5|2265.2|2264.9|2264.7|2264.4|34
1618585790000|2021-04-16 15:09:50|2265.1|2264.8|2264.6|2264.3|2265.1|2264.8|2264.5|2264.2|29
1618585800000|2021-04-16 15:10:00|2264|2263.7|2263.4|2263.1|2264.1|2263.8|2263.1|2262.8|114
1618585810000|2021-04-16 15:10:10|2263.5|2263.2|2263.3|2263|2263.9|2263.6|2263.3|2263|30
1618585820000|2021-04-16 15:10:20|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2262.9|2262.6|33
1618585830000|2021-04-16 15:10:30|2263.2|2262.9|2262.7|2262.4|2263.7|2263.4|2262.7|2262.4|63
1618585840000|2021-04-16 15:10:40|2262.8|2262.5|2262.3|2262|2262.8|2262.5|2262.2|2261.9|30
1618585850000|2021-04-16 15:10:50|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2261.8|2261.5|88
1618585860000|2021-04-16 15:11:00|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2262|2261.7|31
1618585870000|2021-04-16 15:11:10|2262|2261.7|2261.6|2261.3|2262|2261.7|2261.6|2261.3|32
1618585880000|2021-04-16 15:11:20|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|22
1618585890000|2021-04-16 15:11:30|2261.6|2261.3|2261.9|2261.6|2262.3|2262|2261.6|2261.3|46
1618585900000|2021-04-16 15:11:40|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|14
1618585910000|2021-04-16 15:11:50|2261.6|2261.3|2262|2261.7|2262|2261.7|2261.3|2261|27
1618585920000|2021-04-16 15:12:00|2261.9|2261.6|2261.2|2260.9|2262|2261.7|2261.2|2260.9|28
1618585930000|2021-04-16 15:12:10|2261.1|2260.8|2261.1|2260.8|2261.3|2261|2261|2260.7|64
1618585940000|2021-04-16 15:12:20|2261.2|2260.9|2260.6|2260.3|2261.2|2260.9|2260.6|2260.3|34
1618585950000|2021-04-16 15:12:30|2260.8|2260.5|2261.2|2260.9|2261.3|2261|2260.8|2260.5|22
1618585960000|2021-04-16 15:12:40|2261.1|2260.8|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|13
1618585970000|2021-04-16 15:12:50|||||||||5
1618585980000|2021-04-16 15:13:00|2261.2|2260.9|2261.7|2261.4|2261.8|2261.5|2261.2|2260.9|6
1618585990000|2021-04-16 15:13:10|2261.9|2261.6|2261.7|2261.4|2262|2261.7|2261.5|2261.2|21
1618586000000|2021-04-16 15:13:20|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.1|2260.8|12
1618586010000|2021-04-16 15:13:30|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.1|2260.8|36
1618586020000|2021-04-16 15:13:40|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.1|2260.8|19
1618586030000|2021-04-16 15:13:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.7|2260.4|34
1618586040000|2021-04-16 15:14:00|2260.7|2260.4|2261|2260.7|2261.4|2261.1|2260.7|2260.4|30
1618586050000|2021-04-16 15:14:10|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.7|2260.4|19
1618586060000|2021-04-16 15:14:20|2260.7|2260.4|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|30
1618586070000|2021-04-16 15:14:30|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2259.7|2259.4|51
1618586080000|2021-04-16 15:14:40|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.2|2258.9|93
1618586090000|2021-04-16 15:14:50|2259.2|2258.9|2258.7|2258.4|2259.5|2259.2|2258.6|2258.3|68
1618586100000|2021-04-16 15:15:00|2258.9|2258.6|2258.4|2258.1|2258.9|2258.6|2258|2257.7|152
1618586110000|2021-04-16 15:15:10|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|50
1618586120000|2021-04-16 15:15:20|2258.9|2258.6|2258.9|2258.6|2259.3|2259|2258.7|2258.4|63
1618586130000|2021-04-16 15:15:30|2259|2258.7|2259.6|2259.3|2259.6|2259.3|2258.9|2258.6|59
1618586140000|2021-04-16 15:15:40|2259|2258.7|2258.7|2258.4|2259.1|2258.8|2258.6|2258.3|43
1618586150000|2021-04-16 15:15:50|2258.6|2258.3|2258.8|2258.5|2259.1|2258.8|2258.6|2258.3|29
1618586160000|2021-04-16 15:16:00|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.1|2257.8|41
1618586170000|2021-04-16 15:16:10|2258.2|2257.9|2258.7|2258.4|2258.7|2258.4|2257.9|2257.6|29
1618586180000|2021-04-16 15:16:20|2258.8|2258.5|2258.7|2258.4|2259|2258.7|2258.7|2258.4|17
1618586190000|2021-04-16 15:16:30|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|37
1618586200000|2021-04-16 15:16:40|2258.7|2258.4|2258.2|2257.9|2258.8|2258.5|2258.2|2257.9|33
1618586210000|2021-04-16 15:16:50|2258|2257.7|2258.6|2258.3|2258.7|2258.4|2258|2257.7|59
1618586220000|2021-04-16 15:17:00|2258.8|2258.5|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|24
1618586230000|2021-04-16 15:17:10|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|34
1618586240000|2021-04-16 15:17:20|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|31
1618586250000|2021-04-16 15:17:30|2258.9|2258.6|2258|2257.7|2258.9|2258.6|2258|2257.7|53
1618586260000|2021-04-16 15:17:40|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258|2257.7|29
1618586270000|2021-04-16 15:17:50|2258|2257.7|2258.2|2257.9|2258.5|2258.2|2258|2257.7|31
1618586280000|2021-04-16 15:18:00|2258.1|2257.8|2258.9|2258.6|2259.1|2258.8|2258.1|2257.8|34
1618586290000|2021-04-16 15:18:10|2259|2258.7|2258.7|2258.4|2259.1|2258.8|2258.3|2258|39
1618586300000|2021-04-16 15:18:20|2258.8|2258.5|2258.4|2258.1|2258.9|2258.6|2258.4|2258.1|21
1618586310000|2021-04-16 15:18:30|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.1|2257.8|33
1618586320000|2021-04-16 15:18:40|2258.1|2257.8|2257.3|2257|2258.1|2257.8|2257.3|2257|52
1618586330000|2021-04-16 15:18:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|165
1618586340000|2021-04-16 15:19:00|2257.2|2256.9|2257.7|2257.4|2257.7|2257.4|2257|2256.7|46
1618586350000|2021-04-16 15:19:10|2257.8|2257.5|2258.5|2258.2|2258.5|2258.2|2257.8|2257.5|26
1618586360000|2021-04-16 15:19:20|2258.6|2258.3|2258.8|2258.5|2259.1|2258.8|2258.5|2258.2|53
1618586370000|2021-04-16 15:19:30|2258.9|2258.6|2259.2|2258.9|2259.3|2259|2258.8|2258.5|37
1618586380000|2021-04-16 15:19:40|2259.3|2259|2259|2258.7|2259.3|2259|2258.8|2258.5|40
1618586390000|2021-04-16 15:19:50|2259.1|2258.8|2259.3|2259|2259.3|2259|2259|2258.7|20
1618586400000|2021-04-16 15:20:00|2259.2|2258.9|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|59
1618586410000|2021-04-16 15:20:10|2259.4|2259.1|2259.4|2259.1|2259.7|2259.4|2259.1|2258.8|44
1618586420000|2021-04-16 15:20:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259|2258.7|26
1618586430000|2021-04-16 15:20:30|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|42
1618586440000|2021-04-16 15:20:40|2259.8|2259.5|2260.5|2260.2|2260.5|2260.2|2259.8|2259.5|81
1618586450000|2021-04-16 15:20:50|2260.4|2260.1|2259.8|2259.5|2260.4|2260.1|2259.8|2259.5|39
1618586460000|2021-04-16 15:21:00|2259.7|2259.4|2259.1|2258.8|2259.7|2259.4|2259|2258.7|15
1618586470000|2021-04-16 15:21:10|2259.2|2258.9|2259.2|2258.9|2259.5|2259.2|2259|2258.7|20
1618586480000|2021-04-16 15:21:20|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|23
1618586490000|2021-04-16 15:21:30|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|17
1618586500000|2021-04-16 15:21:40|2259.3|2259|2259.9|2259.6|2259.9|2259.6|2259.3|2259|9
1618586510000|2021-04-16 15:21:50|2260|2259.7|2260.1|2259.8|2260.4|2260.1|2260|2259.7|29
1618586520000|2021-04-16 15:22:00|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|18
1618586530000|2021-04-16 15:22:10|2260|2259.7|2260.1|2259.8|2260.4|2260.1|2260|2259.7|22
1618586540000|2021-04-16 15:22:20|2260.3|2260|2260.9|2260.6|2260.9|2260.6|2260.2|2259.9|32
1618586550000|2021-04-16 15:22:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|63
1618586560000|2021-04-16 15:22:40|2261.3|2261|2260.7|2260.4|2261.4|2261.1|2260.7|2260.4|53
1618586570000|2021-04-16 15:22:50|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|14
1618586580000|2021-04-16 15:23:00|2260.3|2260|2260.8|2260.5|2260.8|2260.5|2260.3|2260|21
1618586590000|2021-04-16 15:23:10|2260.9|2260.6|2260.9|2260.6|2261.2|2260.9|2260.6|2260.3|37
1618586600000|2021-04-16 15:23:20|2261|2260.7|2261.3|2261|2261.4|2261.1|2260.7|2260.4|23
1618586610000|2021-04-16 15:23:30|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|24
1618586620000|2021-04-16 15:23:40|2261.1|2260.8|2261.3|2261|2261.5|2261.2|2261.1|2260.8|32
1618586630000|2021-04-16 15:23:50|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.1|2260.8|20
1618586640000|2021-04-16 15:24:00|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.2|2259.9|44
1618586650000|2021-04-16 15:24:10|2260.8|2260.5|2260.3|2260|2260.9|2260.6|2260.3|2260|10
1618586660000|2021-04-16 15:24:20|2260.4|2260.1|2261|2260.7|2261|2260.7|2260.4|2260.1|10
1618586670000|2021-04-16 15:24:30|2260.9|2260.6|2261.2|2260.9|2261.3|2261|2260.9|2260.6|24
1618586680000|2021-04-16 15:24:40|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|24
1618586690000|2021-04-16 15:24:50|2260.7|2260.4|2260.2|2259.9|2260.8|2260.5|2260.2|2259.9|30
1618586700000|2021-04-16 15:25:00|2260.1|2259.8|2259.6|2259.3|2260.1|2259.8|2259.3|2259|87
1618586710000|2021-04-16 15:25:10|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.2|2258.9|34
1618586720000|2021-04-16 15:25:20|2259.5|2259.2|2260.3|2260|2260.3|2260|2259.3|2259|59
1618586730000|2021-04-16 15:25:30|2260.4|2260.1|2260.9|2260.6|2261|2260.7|2260.4|2260.1|32
1618586740000|2021-04-16 15:25:40|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|48
1618586750000|2021-04-16 15:25:50|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2259.8|2259.5|25
1618586760000|2021-04-16 15:26:00|2259.7|2259.4|2259.1|2258.8|2259.8|2259.5|2259|2258.7|32
1618586770000|2021-04-16 15:26:10|2259.3|2259|2259|2258.7|2259.5|2259.2|2259|2258.7|79
1618586780000|2021-04-16 15:26:20|2259.3|2259|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|74
1618586790000|2021-04-16 15:26:30|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|30
1618586800000|2021-04-16 15:26:40|2259.5|2259.2|2260|2259.7|2260.3|2260|2259.5|2259.2|33
1618586810000|2021-04-16 15:26:50|2260.1|2259.8|2260.6|2260.3|2261|2260.7|2260.1|2259.8|55
1618586820000|2021-04-16 15:27:00|2260.5|2260.2|2260.1|2259.8|2260.7|2260.4|2260.1|2259.8|23
1618586830000|2021-04-16 15:27:10|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|8
1618586840000|2021-04-16 15:27:20|2260|2259.7|2260.3|2260|2260.3|2260|2259.9|2259.6|10
1618586850000|2021-04-16 15:27:30|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2259.9|2259.6|18
1618586860000|2021-04-16 15:27:40|2260.1|2259.8|2259.7|2259.4|2260.3|2260|2259.7|2259.4|16
1618586870000|2021-04-16 15:27:50|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.5|2259.2|28
1618586880000|2021-04-16 15:28:00|2260.1|2259.8|2260|2259.7|2260.4|2260.1|2260|2259.7|20
1618586890000|2021-04-16 15:28:10|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.7|2259.4|23
1618586900000|2021-04-16 15:28:20|2259.8|2259.5|2260.4|2260.1|2260.4|2260.1|2259.8|2259.5|16
1618586910000|2021-04-16 15:28:30|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|9
1618586920000|2021-04-16 15:28:40|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.7|2259.4|12
1618586930000|2021-04-16 15:28:50|2260.1|2259.8|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|30
1618586940000|2021-04-16 15:29:00|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260|2259.7|27
1618586950000|2021-04-16 15:29:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|17
1618586960000|2021-04-16 15:29:20|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|15
1618586970000|2021-04-16 15:29:30|2259.4|2259.1|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|45
1618586980000|2021-04-16 15:29:40|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|19
1618586990000|2021-04-16 15:29:50|2260.2|2259.9|2259.2|2258.9|2260.2|2259.9|2259.2|2258.9|29
1618587000000|2021-04-16 15:30:00|2259.7|2259.4|2259.1|2258.8|2259.8|2259.5|2259.1|2258.8|59
1618587010000|2021-04-16 15:30:10|2259|2258.7|2258.5|2258.2|2259|2258.7|2258.5|2258.2|102
1618587020000|2021-04-16 15:30:20|2258.4|2258.1|2258|2257.7|2258.7|2258.4|2258|2257.7|106
1618587030000|2021-04-16 15:30:30|2257.9|2257.6|2259.1|2258.8|2259.3|2259|2257.8|2257.5|62
1618587040000|2021-04-16 15:30:40|2259|2258.7|2259.5|2259.2|2259.6|2259.3|2258.8|2258.5|26
1618587050000|2021-04-16 15:30:50|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|11
1618587060000|2021-04-16 15:31:00|2259|2258.7|2259.5|2259.2|2259.5|2259.2|2259|2258.7|9
1618587070000|2021-04-16 15:31:10|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.3|2259|17
1618587080000|2021-04-16 15:31:20|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|12
1618587090000|2021-04-16 15:31:30|2260|2259.7|2259.8|2259.5|2260.3|2260|2259.8|2259.5|18
1618587100000|2021-04-16 15:31:40|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|9
1618587110000|2021-04-16 15:31:50|2259.9|2259.6|2260|2259.7|2260.6|2260.3|2259.9|2259.6|30
1618587120000|2021-04-16 15:32:00|2260.1|2259.8|2260|2259.7|2260.4|2260.1|2260|2259.7|18
1618587130000|2021-04-16 15:32:10|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|11
1618587140000|2021-04-16 15:32:20|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|12
1618587150000|2021-04-16 15:32:30|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|11
1618587160000|2021-04-16 15:32:40|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|9
1618587170000|2021-04-16 15:32:50|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|11
1618587180000|2021-04-16 15:33:00|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|16
1618587190000|2021-04-16 15:33:10|2260.4|2260.1|2261.1|2260.8|2261.1|2260.8|2260.4|2260.1|30
1618587200000|2021-04-16 15:33:20|2261|2260.7|2261.7|2261.4|2261.7|2261.4|2261|2260.7|77
1618587210000|2021-04-16 15:33:30|2261.9|2261.6|2262.2|2261.9|2262.3|2262|2261.7|2261.4|72
1618587220000|2021-04-16 15:33:40|2262.3|2262|2262.2|2261.9|2262.3|2262|2261.9|2261.6|38
1618587230000|2021-04-16 15:33:50|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.8|2261.5|17
1618587240000|2021-04-16 15:34:00|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.7|2261.4|23
1618587250000|2021-04-16 15:34:10|2262.1|2261.8|2262.1|2261.8|2262.3|2262|2261.9|2261.6|21
1618587260000|2021-04-16 15:34:20|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.7|2261.4|22
1618587270000|2021-04-16 15:34:30|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.1|2261.8|32
1618587280000|2021-04-16 15:34:40|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|36
1618587290000|2021-04-16 15:34:50|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|19
1618587300000|2021-04-16 15:35:00|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.4|2262.1|35
1618587310000|2021-04-16 15:35:10|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.7|2262.4|47
1618587320000|2021-04-16 15:35:20|2262.7|2262.4|2263|2262.7|2263.1|2262.8|2262.7|2262.4|35
1618587330000|2021-04-16 15:35:30|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.8|2262.5|15
1618587340000|2021-04-16 15:35:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.9|2262.6|33
1618587350000|2021-04-16 15:35:50|2263.1|2262.8|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|22
1618587360000|2021-04-16 15:36:00|2263.1|2262.8|2262.3|2262|2263.3|2263|2261.9|2261.6|83
1618587370000|2021-04-16 15:36:10|2262.2|2261.9|2261.7|2261.4|2262.3|2262|2261.7|2261.4|27
1618587380000|2021-04-16 15:36:20|2261.8|2261.5|2260.9|2260.6|2261.8|2261.5|2260.7|2260.4|64
1618587390000|2021-04-16 15:36:30|2260.8|2260.5|2260.8|2260.5|2261|2260.7|2260.7|2260.4|15
1618587400000|2021-04-16 15:36:40|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.1|2259.8|46
1618587410000|2021-04-16 15:36:50|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|7
1618587420000|2021-04-16 15:37:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.5|2260.2|14
1618587430000|2021-04-16 15:37:10|2261|2260.7|2261.2|2260.9|2261.3|2261|2261|2260.7|21
1618587440000|2021-04-16 15:37:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2260.9|2260.6|26
1618587450000|2021-04-16 15:37:30|2261.3|2261|2262|2261.7|2262|2261.7|2261.3|2261|30
1618587460000|2021-04-16 15:37:40|2262.2|2261.9|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|39
1618587470000|2021-04-16 15:37:50|2262.2|2261.9|2262.3|2262|2262.5|2262.2|2262.2|2261.9|12
1618587480000|2021-04-16 15:38:00|2262.5|2262.2|2262.5|2262.2|2262.7|2262.4|2262.3|2262|24
1618587490000|2021-04-16 15:38:10|2262.6|2262.3|2262.1|2261.8|2262.6|2262.3|2261.9|2261.6|40
1618587500000|2021-04-16 15:38:20|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|10
1618587510000|2021-04-16 15:38:30|2261.6|2261.3|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|14
1618587530000|2021-04-16 15:38:50|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261|2260.7|26
1618587540000|2021-04-16 15:39:00|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.1|2260.8|14
1618587550000|2021-04-16 15:39:10|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2261.4|2261.1|16
1618587560000|2021-04-16 15:39:20|2262.1|2261.8|2262|2261.7|2262.3|2262|2262|2261.7|13
1618587570000|2021-04-16 15:39:30|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.6|2261.3|32
1618587580000|2021-04-16 15:39:40|2261.8|2261.5|2261.8|2261.5|2262.1|2261.8|2261.6|2261.3|28
1618587590000|2021-04-16 15:39:50|2261.7|2261.4|2262.2|2261.9|2262.2|2261.9|2261.7|2261.4|14
1618587600000|2021-04-16 15:40:00|2262.3|2262|2261.9|2261.6|2262.4|2262.1|2261.9|2261.6|29
1618587610000|2021-04-16 15:40:10|2261.7|2261.4|2261.6|2261.3|2262.1|2261.8|2261.6|2261.3|38
1618587620000|2021-04-16 15:40:20|2261.7|2261.4|2262.4|2262.1|2262.4|2262.1|2261.7|2261.4|56
1618587630000|2021-04-16 15:40:30|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262|2261.7|20
1618587640000|2021-04-16 15:40:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.3|2262|5
1618587650000|2021-04-16 15:40:50|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|26
1618587660000|2021-04-16 15:41:00|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.8|2261.5|23
1618587670000|2021-04-16 15:41:10|2261.8|2261.5|2261.9|2261.6|2262.2|2261.9|2261.8|2261.5|13
1618587680000|2021-04-16 15:41:20|2261.8|2261.5|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|14
1618587690000|2021-04-16 15:41:30|2261.9|2261.6|2261.7|2261.4|2262|2261.7|2261.7|2261.4|13
1618587700000|2021-04-16 15:41:40|2261.6|2261.3|2261.8|2261.5|2262|2261.7|2261.5|2261.2|24
1618587710000|2021-04-16 15:41:50|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|6
1618587720000|2021-04-16 15:42:00|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|25
1618587730000|2021-04-16 15:42:10|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|16
1618587740000|2021-04-16 15:42:20|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|8
1618587750000|2021-04-16 15:42:30|2262.4|2262.1|2261.6|2261.3|2262.4|2262.1|2261.6|2261.3|20
1618587760000|2021-04-16 15:42:40|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|22
1618587770000|2021-04-16 15:42:50|2261.6|2261.3|2261|2260.7|2261.6|2261.3|2260.9|2260.6|48
1618587780000|2021-04-16 15:43:00|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.5|2260.2|109
1618587790000|2021-04-16 15:43:10|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.4|2260.1|74
1618587800000|2021-04-16 15:43:20|2261.1|2260.8|2261.3|2261|2261.3|2261|2261|2260.7|17
1618587810000|2021-04-16 15:43:30|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|18
1618587820000|2021-04-16 15:43:40|2260.8|2260.5|2260.2|2259.9|2260.9|2260.6|2259.9|2259.6|57
1618587830000|2021-04-16 15:43:50|2260.1|2259.8|2260.7|2260.4|2260.7|2260.4|2260.1|2259.8|49
1618587840000|2021-04-16 15:44:00|2260.8|2260.5|2261.2|2260.9|2261.5|2261.2|2260.8|2260.5|30
1618587850000|2021-04-16 15:44:10|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|6
1618587860000|2021-04-16 15:44:20|2261|2260.7|2260.6|2260.3|2261|2260.7|2260.6|2260.3|13
1618587870000|2021-04-16 15:44:30|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|19
1618587880000|2021-04-16 15:44:40|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|43
1618587890000|2021-04-16 15:44:50|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|11
1618587900000|2021-04-16 15:45:00|2260.8|2260.5|2260.7|2260.4|2261|2260.7|2260.7|2260.4|26
1618587910000|2021-04-16 15:45:10|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.1|2259.8|69
1618587920000|2021-04-16 15:45:20|2260.1|2259.8|2260.3|2260|2260.5|2260.2|2260.1|2259.8|27
1618587930000|2021-04-16 15:45:30|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|27
1618587940000|2021-04-16 15:45:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|44
1618587950000|2021-04-16 15:45:50|2260|2259.7|2260.3|2260|2260.7|2260.4|2260|2259.7|33
1618587960000|2021-04-16 15:46:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.1|2259.8|43
1618587970000|2021-04-16 15:46:10|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|16
1618587980000|2021-04-16 15:46:20|2260.2|2259.9|2260|2259.7|2260.3|2260|2260|2259.7|22
1618587990000|2021-04-16 15:46:30|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|27
1618588000000|2021-04-16 15:46:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|9
1618588010000|2021-04-16 15:46:50|2260|2259.7|2259.5|2259.2|2260|2259.7|2259.5|2259.2|33
1618588020000|2021-04-16 15:47:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|22
1618588030000|2021-04-16 15:47:10|2259.5|2259.2|2260|2259.7|2260.1|2259.8|2259.5|2259.2|37
1618588040000|2021-04-16 15:47:20|2259.9|2259.6|2259.6|2259.3|2260|2259.7|2259.6|2259.3|25
1618588050000|2021-04-16 15:47:30|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|22
1618588060000|2021-04-16 15:47:40|2259.7|2259.4|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|15
1618588070000|2021-04-16 15:47:50|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|13
1618588080000|2021-04-16 15:48:00|2260.1|2259.8|2259.7|2259.4|2260.1|2259.8|2259.6|2259.3|16
1618588090000|2021-04-16 15:48:10|2260|2259.7|2260|2259.7|2260.4|2260.1|2260|2259.7|20
1618588100000|2021-04-16 15:48:20|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|3
1618588110000|2021-04-16 15:48:30|2260.5|2260.2|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|33
1618588120000|2021-04-16 15:48:40|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|10
1618588130000|2021-04-16 15:48:50|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|4
1618588140000|2021-04-16 15:49:00|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|20
1618588150000|2021-04-16 15:49:10|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.8|2260.5|13
1618588160000|2021-04-16 15:49:20|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2261|2260.7|32
1618588170000|2021-04-16 15:49:30|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|14
1618588180000|2021-04-16 15:49:40|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2260.9|2260.6|12
1618588190000|2021-04-16 15:49:50|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|3
1618588200000|2021-04-16 15:50:00|2260.9|2260.6|2261.4|2261.1|2261.4|2261.1|2260.8|2260.5|36
1618588210000|2021-04-16 15:50:10|2261.5|2261.2|2261.3|2261|2261.6|2261.3|2261.1|2260.8|26
1618588220000|2021-04-16 15:50:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|5
1618588230000|2021-04-16 15:50:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1618588240000|2021-04-16 15:50:40|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|7
1618588250000|2021-04-16 15:50:50|2261.4|2261.1|2261.5|2261.2|2261.8|2261.5|2261.4|2261.1|16
1618588260000|2021-04-16 15:51:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|25
1618588270000|2021-04-16 15:51:10|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|6
1618588280000|2021-04-16 15:51:20|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|14
1618588290000|2021-04-16 15:51:30|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|21
1618588300000|2021-04-16 15:51:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|9
1618588310000|2021-04-16 15:51:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|14
1618588320000|2021-04-16 15:52:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.7|2261.4|31
1618588330000|2021-04-16 15:52:10|2261.8|2261.5|2262.2|2261.9|2262.4|2262.1|2261.8|2261.5|47
1618588340000|2021-04-16 15:52:20|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.1|2261.8|22
1618588350000|2021-04-16 15:52:30|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|38
1618588360000|2021-04-16 15:52:40|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.7|2261.4|15
1618588370000|2021-04-16 15:52:50|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|2
1618588380000|2021-04-16 15:53:00|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|19
1618588390000|2021-04-16 15:53:10|2261.8|2261.5|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|26
1618588400000|2021-04-16 15:53:20|2261.3|2261|2261.7|2261.4|2261.8|2261.5|2261.3|2261|15
1618588410000|2021-04-16 15:53:30|2261.8|2261.5|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|28
1618588420000|2021-04-16 15:53:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|7
1618588430000|2021-04-16 15:53:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|11
1618588440000|2021-04-16 15:54:00|2261.8|2261.5|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|6
1618588450000|2021-04-16 15:54:10|2262.3|2262|2261.6|2261.3|2262.4|2262.1|2261.6|2261.3|19
1618588460000|2021-04-16 15:54:20|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.3|2261|13
1618588470000|2021-04-16 15:54:30|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|12
1618588480000|2021-04-16 15:54:40|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|6
1618588490000|2021-04-16 15:54:50|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.5|2261.2|91
1618588500000|2021-04-16 15:55:00|2262|2261.7|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|338
1618588510000|2021-04-16 15:55:10|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|72
1618588520000|2021-04-16 15:55:20|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261|2260.7|51
1618588530000|2021-04-16 15:55:30|2261.3|2261|2260.9|2260.6|2261.3|2261|2260.8|2260.5|62
1618588540000|2021-04-16 15:55:40|2260.8|2260.5|2261|2260.7|2261.3|2261|2260.8|2260.5|30
1618588550000|2021-04-16 15:55:50|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|20
1618588560000|2021-04-16 15:56:00|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.3|2260|29
1618588570000|2021-04-16 15:56:10|||||||||6
1618588580000|2021-04-16 15:56:20|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|3
1618588590000|2021-04-16 15:56:30|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.6|2260.3|171
1618588600000|2021-04-16 15:56:40|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|72
1618588610000|2021-04-16 15:56:50|2261|2260.7|2261|2260.7|2261.2|2260.9|2260.8|2260.5|169
1618588620000|2021-04-16 15:57:00|2260.9|2260.6|2261.1|2260.8|2261.6|2261.3|2260.9|2260.6|224
1618588630000|2021-04-16 15:57:10|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|170
1618588640000|2021-04-16 15:57:20|2260.6|2260.3|2260.8|2260.5|2261|2260.7|2260.6|2260.3|161
1618588650000|2021-04-16 15:57:30|2260.6|2260.3|2260.8|2260.5|2261|2260.7|2260.4|2260.1|79
1618588660000|2021-04-16 15:57:40|2260.7|2260.4|2260.4|2260.1|2260.9|2260.6|2260.4|2260.1|235
1618588670000|2021-04-16 15:57:50|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|33
1618588680000|2021-04-16 15:58:00|2260.3|2260|2259.8|2259.5|2260.5|2260.2|2259.7|2259.4|57
1618588690000|2021-04-16 15:58:10|2259.7|2259.4|2260.1|2259.8|2260.1|2259.8|2259.7|2259.4|23
1618588700000|2021-04-16 15:58:20|2260|2259.7|2260|2259.7|2260|2259.7|2259.7|2259.4|15
1618588710000|2021-04-16 15:58:30|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|17
1618588720000|2021-04-16 15:58:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|5
1618588730000|2021-04-16 15:58:50|2259.9|2259.6|2259.9|2259.6|2260.3|2260|2259.9|2259.6|24
1618588740000|2021-04-16 15:59:00|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.4|2259.1|40
1618588750000|2021-04-16 15:59:10|2259.5|2259.2|2259.4|2259.1|2259.7|2259.4|2259.2|2258.9|34
1618588760000|2021-04-16 15:59:20|2259.5|2259.2|2259.4|2259.1|2259.7|2259.4|2259.3|2259|42
1618588770000|2021-04-16 15:59:30|2259.6|2259.3|2259.3|2259|2259.7|2259.4|2259.3|2259|15
1618588780000|2021-04-16 15:59:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259|2258.7|20
1618588790000|2021-04-16 15:59:50|2259.1|2258.8|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|15
1618588800000|2021-04-16 16:00:00|2258.8|2258.5|2259|2258.7|2259.1|2258.8|2258.7|2258.4|42
1618588810000|2021-04-16 16:00:10|2259.1|2258.8|2259.4|2259.1|2259.5|2259.2|2259.1|2258.8|21
1618588820000|2021-04-16 16:00:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|5
1618588830000|2021-04-16 16:00:30|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|3
1618588840000|2021-04-16 16:00:40|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|19
1618588850000|2021-04-16 16:00:50|2259.7|2259.4|2259.8|2259.5|2260|2259.7|2259.7|2259.4|28
1618588860000|2021-04-16 16:01:00|2259.7|2259.4|2260.2|2259.9|2260.4|2260.1|2259.7|2259.4|39
1618588870000|2021-04-16 16:01:10|2260|2259.7|2260.1|2259.8|2260.3|2260|2260|2259.7|25
1618588880000|2021-04-16 16:01:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|30
1618588890000|2021-04-16 16:01:30|2260.4|2260.1|2259.6|2259.3|2260.4|2260.1|2259.5|2259.2|21
1618588900000|2021-04-16 16:01:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|23
1618588910000|2021-04-16 16:01:50|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|20
1618588920000|2021-04-16 16:02:00|2259.7|2259.4|2260.2|2259.9|2260.6|2260.3|2259.6|2259.3|81
1618588930000|2021-04-16 16:02:10|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|14
1618588940000|2021-04-16 16:02:20|2260.6|2260.3|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|18
1618588950000|2021-04-16 16:02:30|2260.7|2260.4|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|15
1618588960000|2021-04-16 16:02:40|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|40
1618588970000|2021-04-16 16:02:50|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|192
1618588980000|2021-04-16 16:03:00|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260|2259.7|238
1618588990000|2021-04-16 16:03:10|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|72
1618589000000|2021-04-16 16:03:20|2260.3|2260|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|156
1618589010000|2021-04-16 16:03:30|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|90
1618589020000|2021-04-16 16:03:40|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2259.8|2259.5|24
1618589030000|2021-04-16 16:03:50|2260.2|2259.9|2260.3|2260|2260.5|2260.2|2260.2|2259.9|9
1618589040000|2021-04-16 16:04:00|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.3|2260|17
1618589050000|2021-04-16 16:04:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1618589060000|2021-04-16 16:04:20|2260.3|2260|2260.3|2260|2260.4|2260.1|2260|2259.7|16
1618589070000|2021-04-16 16:04:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|6
1618589080000|2021-04-16 16:04:40|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|24
1618589090000|2021-04-16 16:04:50|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.7|2259.4|50
1618589100000|2021-04-16 16:05:00|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|28
1618589110000|2021-04-16 16:05:10|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|18
1618589120000|2021-04-16 16:05:20|2260.4|2260.1|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|11
1618589130000|2021-04-16 16:05:30|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|6
1618589140000|2021-04-16 16:05:40|2260.6|2260.3|2261.1|2260.8|2261.1|2260.8|2260.6|2260.3|25
1618589150000|2021-04-16 16:05:50|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|8
1618589160000|2021-04-16 16:06:00|2260.7|2260.4|2260.9|2260.6|2261.1|2260.8|2260.7|2260.4|173
1618589170000|2021-04-16 16:06:10|2261|2260.7|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|156
1618589180000|2021-04-16 16:06:20|2261|2260.7|2261|2260.7|2261|2260.7|2260.7|2260.4|54
1618589190000|2021-04-16 16:06:30|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.7|2260.4|13
1618589200000|2021-04-16 16:06:40|2260.8|2260.5|2261.2|2260.9|2261.3|2261|2260.8|2260.5|15
1618589210000|2021-04-16 16:06:50|2261.3|2261|2260.7|2260.4|2261.3|2261|2260.5|2260.2|20
1618589220000|2021-04-16 16:07:00|2260.6|2260.3|2259.8|2259.5|2260.6|2260.3|2259.7|2259.4|73
1618589230000|2021-04-16 16:07:10|2259.7|2259.4|2259.8|2259.5|2260|2259.7|2259.7|2259.4|22
1618589240000|2021-04-16 16:07:20|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|23
1618589250000|2021-04-16 16:07:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|35
1618589260000|2021-04-16 16:07:40|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.1|2258.8|47
1618589270000|2021-04-16 16:07:50|2259.4|2259.1|2259.3|2259|2259.7|2259.4|2259.3|2259|23
1618589280000|2021-04-16 16:08:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|6
1618589290000|2021-04-16 16:08:10|2259.3|2259|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|34
1618589300000|2021-04-16 16:08:20|2259.2|2258.9|2258.6|2258.3|2259.2|2258.9|2258.6|2258.3|47
1618589310000|2021-04-16 16:08:30|2258.8|2258.5|2257.7|2257.4|2258.8|2258.5|2257.6|2257.3|134
1618589320000|2021-04-16 16:08:40|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|34
1618589330000|2021-04-16 16:08:50|2258.1|2257.8|2258|2257.7|2258.3|2258|2257.8|2257.5|37
1618589340000|2021-04-16 16:09:00|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|46
1618589350000|2021-04-16 16:09:10|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2256.9|2256.6|48
1618589360000|2021-04-16 16:09:20|2257.3|2257|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|35
1618589370000|2021-04-16 16:09:30|2257.3|2257|2257|2256.7|2257.4|2257.1|2257|2256.7|44
1618589380000|2021-04-16 16:09:40|2256.9|2256.6|2257|2256.7|2257.2|2256.9|2256.6|2256.3|76
1618589390000|2021-04-16 16:09:50|2256.9|2256.6|2256.5|2256.2|2257.2|2256.9|2256.3|2256|84
1618589400000|2021-04-16 16:10:00|2256.6|2256.3|2255.5|2255.2|2256.6|2256.3|2255.5|2255.2|127
1618589410000|2021-04-16 16:10:10|2255.4|2255.1|2256.4|2256.1|2256.4|2256.1|2255.4|2255.1|74
1618589420000|2021-04-16 16:10:20|2256.5|2256.2|2256.3|2256|2256.8|2256.5|2256.1|2255.8|68
1618589430000|2021-04-16 16:10:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|29
1618589440000|2021-04-16 16:10:40|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|54
1618589450000|2021-04-16 16:10:50|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|36
1618589460000|2021-04-16 16:11:00|2255.6|2255.3|2256.2|2255.9|2256.2|2255.9|2255.5|2255.2|59
1618589470000|2021-04-16 16:11:10|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|22
1618589480000|2021-04-16 16:11:20|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|39
1618589490000|2021-04-16 16:11:30|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.7|2255.4|86
1618589500000|2021-04-16 16:11:40|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|24
1618589510000|2021-04-16 16:11:50|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.6|2255.3|25
1618589520000|2021-04-16 16:12:00|2255.5|2255.2|2255.5|2255.2|2255.8|2255.5|2255.3|2255|46
1618589530000|2021-04-16 16:12:10|2255.3|2255|2255.3|2255|2255.4|2255.1|2254.9|2254.6|65
1618589540000|2021-04-16 16:12:20|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|50
1618589550000|2021-04-16 16:12:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.1|2254.8|18
1618589560000|2021-04-16 16:12:40|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255|2254.7|117
1618589570000|2021-04-16 16:12:50|2255.3|2255|2255.6|2255.3|2255.9|2255.6|2255.3|2255|230
1618589580000|2021-04-16 16:13:00|2255.5|2255.2|2255.7|2255.4|2256.1|2255.8|2255.4|2255.1|203
1618589590000|2021-04-16 16:13:10|2255.8|2255.5|2255.8|2255.5|2256.3|2256|2255.6|2255.3|315
1618589600000|2021-04-16 16:13:20|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|322
1618589610000|2021-04-16 16:13:30|2255.7|2255.4|2255.4|2255.1|2255.9|2255.6|2255.4|2255.1|71
1618589620000|2021-04-16 16:13:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|102
1618589630000|2021-04-16 16:13:50|2255|2254.7|2255|2254.7|2255.2|2254.9|2254.9|2254.6|48
1618589640000|2021-04-16 16:14:00|2254.8|2254.5|2255.1|2254.8|2255.4|2255.1|2254.8|2254.5|150
1618589650000|2021-04-16 16:14:10|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.8|2254.5|220
1618589660000|2021-04-16 16:14:20|2255|2254.7|2254.7|2254.4|2255.3|2255|2254.7|2254.4|108
1618589670000|2021-04-16 16:14:30|2254.8|2254.5|2255|2254.7|2255.2|2254.9|2254.8|2254.5|32
1618589680000|2021-04-16 16:14:40|2255.1|2254.8|2254.4|2254.1|2255.2|2254.9|2254.4|2254.1|406
1618589690000|2021-04-16 16:14:50|2254.5|2254.2|2254.8|2254.5|2255|2254.7|2254.4|2254.1|141
1618589700000|2021-04-16 16:15:00|2254.9|2254.6|2255.5|2255.2|2255.5|2255.2|2254.9|2254.6|159
1618589710000|2021-04-16 16:15:10|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|207
1618589720000|2021-04-16 16:15:20|2255.5|2255.2|2256.4|2256.1|2256.5|2256.2|2255.5|2255.2|115
1618589730000|2021-04-16 16:15:30|2256.5|2256.2|2256.5|2256.2|2256.9|2256.6|2256.4|2256.1|53
1618589740000|2021-04-16 16:15:40|2256.6|2256.3|2256.3|2256|2256.8|2256.5|2256.2|2255.9|46
1618589750000|2021-04-16 16:15:50|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.1|2255.8|37
1618589760000|2021-04-16 16:16:00|2256.4|2256.1|2256.7|2256.4|2256.8|2256.5|2256.4|2256.1|34
1618589770000|2021-04-16 16:16:10|2256.8|2256.5|2257|2256.7|2257.1|2256.8|2256.8|2256.5|38
1618589780000|2021-04-16 16:16:20|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.7|2256.4|52
1618589790000|2021-04-16 16:16:30|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|18
1618589800000|2021-04-16 16:16:40|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|18
1618589810000|2021-04-16 16:16:50|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.7|2256.4|26
1618589820000|2021-04-16 16:17:00|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|23
1618589830000|2021-04-16 16:17:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|58
1618589840000|2021-04-16 16:17:20|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|16
1618589850000|2021-04-16 16:17:30|2256.7|2256.4|2255.9|2255.6|2256.7|2256.4|2255.9|2255.6|23
1618589860000|2021-04-16 16:17:40|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|24
1618589870000|2021-04-16 16:17:50|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|39
1618589880000|2021-04-16 16:18:00|2256|2255.7|2255.7|2255.4|2256.3|2256|2255.7|2255.4|67
1618589890000|2021-04-16 16:18:10|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|42
1618589900000|2021-04-16 16:18:20|2255.7|2255.4|2255.2|2254.9|2255.8|2255.5|2255.2|2254.9|71
1618589910000|2021-04-16 16:18:30|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.1|2254.8|88
1618589920000|2021-04-16 16:18:40|2255.4|2255.1|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|23
1618589930000|2021-04-16 16:18:50|2255.4|2255.1|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|17
1618589940000|2021-04-16 16:19:00|2255.3|2255|2255.7|2255.4|2255.8|2255.5|2255.3|2255|24
1618589950000|2021-04-16 16:19:10|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|18
1618589960000|2021-04-16 16:19:20|2255.6|2255.3|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|35
1618589970000|2021-04-16 16:19:30|2255.6|2255.3|2255.4|2255.1|2255.7|2255.4|2255.3|2255|19
1618589980000|2021-04-16 16:19:40|2255.3|2255|2254.8|2254.5|2255.3|2255|2254.8|2254.5|112
1618589990000|2021-04-16 16:19:50|2254.7|2254.4|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|136
1618590000000|2021-04-16 16:20:00|2254.6|2254.3|2254.6|2254.3|2254.8|2254.5|2254.4|2254.1|122
1618590010000|2021-04-16 16:20:10|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|355
1618590020000|2021-04-16 16:20:20|2254.8|2254.5|2254.3|2254|2254.9|2254.6|2254.2|2253.9|117
1618590030000|2021-04-16 16:20:30|2254.2|2253.9|2254.8|2254.5|2254.9|2254.6|2254.2|2253.9|311
1618590040000|2021-04-16 16:20:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|204
1618590050000|2021-04-16 16:20:50|2254.7|2254.4|2254.8|2254.5|2255|2254.7|2254.6|2254.3|182
1618590060000|2021-04-16 16:21:00|2254.9|2254.6|2254.8|2254.5|2255.2|2254.9|2254.7|2254.4|161
1618590070000|2021-04-16 16:21:10|2254.9|2254.6|2254.8|2254.5|2255.3|2255|2254.8|2254.5|100
1618590080000|2021-04-16 16:21:20|2254.6|2254.3|2255.3|2255|2255.4|2255.1|2254.6|2254.3|93
1618590090000|2021-04-16 16:21:30|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|167
1618590100000|2021-04-16 16:21:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|59
1618590110000|2021-04-16 16:21:50|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.1|2253.8|178
1618590120000|2021-04-16 16:22:00|2254.3|2254|2254.1|2253.8|2254.3|2254|2254|2253.7|30
1618590130000|2021-04-16 16:22:10|2254.2|2253.9|2254.2|2253.9|2254.6|2254.3|2254.1|2253.8|30
1618590140000|2021-04-16 16:22:20|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.6|2253.3|61
1618590150000|2021-04-16 16:22:30|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|22
1618590160000|2021-04-16 16:22:40|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.3|2253|46
1618590170000|2021-04-16 16:22:50|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|15
1618590180000|2021-04-16 16:23:00|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|18
1618590190000|2021-04-16 16:23:10|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|63
1618590200000|2021-04-16 16:23:20|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|9
1618590210000|2021-04-16 16:23:30|2253.9|2253.6|2253.7|2253.4|2254|2253.7|2253.7|2253.4|19
1618590220000|2021-04-16 16:23:40|2253.8|2253.5|2254.6|2254.3|2254.6|2254.3|2253.8|2253.5|57
1618590230000|2021-04-16 16:23:50|2254.5|2254.2|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|20
1618590240000|2021-04-16 16:24:00|2254.8|2254.5|2255.5|2255.2|2255.5|2255.2|2254.8|2254.5|75
1618590250000|2021-04-16 16:24:10|2255.1|2254.8|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|36
1618590260000|2021-04-16 16:24:20|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|20
1618590270000|2021-04-16 16:24:30|2255.9|2255.6|2256.3|2256|2256.4|2256.1|2255.8|2255.5|77
1618590280000|2021-04-16 16:24:40|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.3|2256|40
1618590290000|2021-04-16 16:24:50|2256.7|2256.4|2256.3|2256|2257|2256.7|2256.3|2256|254
1618590300000|2021-04-16 16:25:00|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2256|2255.7|50
1618590310000|2021-04-16 16:25:10|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.8|2256.5|33
1618590320000|2021-04-16 16:25:20|2256.9|2256.6|2256.2|2255.9|2257|2256.7|2256.2|2255.9|22
1618590330000|2021-04-16 16:25:30|2256.3|2256|2256.5|2256.2|2256.7|2256.4|2256.1|2255.8|46
1618590340000|2021-04-16 16:25:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|24
1618590350000|2021-04-16 16:25:50|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|7
1618590360000|2021-04-16 16:26:00|2255.8|2255.5|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|27
1618590370000|2021-04-16 16:26:10|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|24
1618590380000|2021-04-16 16:26:20|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|12
1618590390000|2021-04-16 16:26:30|2256.4|2256.1|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|20
1618590400000|2021-04-16 16:26:40|2256.9|2256.6|2256.7|2256.4|2257|2256.7|2256.4|2256.1|19
1618590410000|2021-04-16 16:26:50|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|15
1618590420000|2021-04-16 16:27:00|2256.5|2256.2|2257|2256.7|2257.1|2256.8|2256.5|2256.2|24
1618590430000|2021-04-16 16:27:10|2257.1|2256.8|2257.3|2257|2257.5|2257.2|2257.1|2256.8|29
1618590440000|2021-04-16 16:27:20|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|20
1618590450000|2021-04-16 16:27:30|2257.4|2257.1|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|34
1618590460000|2021-04-16 16:27:40|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|12
1618590470000|2021-04-16 16:27:50|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257|2256.7|22
1618590480000|2021-04-16 16:28:00|||||||||6
1618590490000|2021-04-16 16:28:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|17
1618590500000|2021-04-16 16:28:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257|2256.7|13
1618590510000|2021-04-16 16:28:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|7
1618590520000|2021-04-16 16:28:40|2257.1|2256.8|2257.3|2257|2257.4|2257.1|2257.1|2256.8|12
1618590530000|2021-04-16 16:28:50|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|5
1618590540000|2021-04-16 16:29:00|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|21
1618590550000|2021-04-16 16:29:10|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|16
1618590560000|2021-04-16 16:29:20|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|6
1618590570000|2021-04-16 16:29:30|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|5
1618590580000|2021-04-16 16:29:40|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|7
1618590590000|2021-04-16 16:29:50|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|17
1618590600000|2021-04-16 16:30:00|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|18
1618590610000|2021-04-16 16:30:10|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|19
1618590620000|2021-04-16 16:30:20|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|5
1618590630000|2021-04-16 16:30:30|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.8|2255.5|39
1618590640000|2021-04-16 16:30:40|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|11
1618590650000|2021-04-16 16:30:50|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|5
1618590660000|2021-04-16 16:31:00|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|11
1618590670000|2021-04-16 16:31:10|||||||||2
1618590680000|2021-04-16 16:31:20|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|31
1618590690000|2021-04-16 16:31:30|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|50
1618590700000|2021-04-16 16:31:40|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|17
1618590710000|2021-04-16 16:31:50|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|54
1618590720000|2021-04-16 16:32:00|2254.7|2254.4|2255.2|2254.9|2255.4|2255.1|2254.6|2254.3|39
1618590730000|2021-04-16 16:32:10|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|17
1618590740000|2021-04-16 16:32:20|2255.5|2255.2|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|25
1618590750000|2021-04-16 16:32:30|2255.2|2254.9|2255.4|2255.1|2255.7|2255.4|2255.2|2254.9|20
1618590760000|2021-04-16 16:32:40|2255.3|2255|2255.3|2255|2255.3|2255|2254.7|2254.4|44
1618590770000|2021-04-16 16:32:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|8
1618590780000|2021-04-16 16:33:00|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|11
1618590790000|2021-04-16 16:33:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|13
1618590800000|2021-04-16 16:33:20|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|5
1618590810000|2021-04-16 16:33:30|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.8|2255.5|15
1618590820000|2021-04-16 16:33:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|8
1618590830000|2021-04-16 16:33:50|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|22
1618590840000|2021-04-16 16:34:00|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|4
1618590850000|2021-04-16 16:34:10|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|19
1618590860000|2021-04-16 16:34:20|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.2|2255.9|11
1618590870000|2021-04-16 16:34:30|2256.2|2255.9|2256.3|2256|2256.5|2256.2|2256.2|2255.9|6
1618590880000|2021-04-16 16:34:40|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|8
1618590890000|2021-04-16 16:34:50|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.8|2256.5|40
1618590900000|2021-04-16 16:35:00|2257.2|2256.9|2256.4|2256.1|2257.2|2256.9|2256.4|2256.1|44
1618590910000|2021-04-16 16:35:10|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|7
1618590920000|2021-04-16 16:35:20|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1618590930000|2021-04-16 16:35:30|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|4
1618590940000|2021-04-16 16:35:40|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256|2255.7|16
1618590950000|2021-04-16 16:35:50|||||||||2
1618590960000|2021-04-16 16:36:00|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|16
1618590970000|2021-04-16 16:36:10|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|6
1618590980000|2021-04-16 16:36:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1618590990000|2021-04-16 16:36:30|2256|2255.7|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|8
1618591000000|2021-04-16 16:36:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|4
1618591010000|2021-04-16 16:36:50|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.3|2255|33
1618591020000|2021-04-16 16:37:00|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|4
1618591030000|2021-04-16 16:37:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|23
1618591040000|2021-04-16 16:37:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|12
1618591050000|2021-04-16 16:37:30|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|37
1618591060000|2021-04-16 16:37:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|3
1618591070000|2021-04-16 16:37:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1618591080000|2021-04-16 16:38:00|2255.5|2255.2|2255.1|2254.8|2255.5|2255.2|2255|2254.7|37
1618591090000|2021-04-16 16:38:10|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|14
1618591100000|2021-04-16 16:38:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|7
1618591110000|2021-04-16 16:38:30|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|26
1618591120000|2021-04-16 16:38:40|2255.5|2255.2|2255|2254.7|2255.5|2255.2|2255|2254.7|12
1618591130000|2021-04-16 16:38:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|10
1618591140000|2021-04-16 16:39:00|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2254.8|2254.5|19
1618591150000|2021-04-16 16:39:10|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|15
1618591160000|2021-04-16 16:39:20|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|17
1618591170000|2021-04-16 16:39:30|2255.7|2255.4|2255.2|2254.9|2255.8|2255.5|2255.1|2254.8|131
1618591180000|2021-04-16 16:39:40|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.2|2254.9|42
1618591190000|2021-04-16 16:39:50|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|32
1618591200000|2021-04-16 16:40:00|2255.5|2255.2|2255|2254.7|2255.5|2255.2|2254.9|2254.6|25
1618591210000|2021-04-16 16:40:10|2255.3|2255|2255.7|2255.4|2255.8|2255.5|2255.3|2255|53
1618591220000|2021-04-16 16:40:20|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|29
1618591230000|2021-04-16 16:40:30|2255.5|2255.2|2256.1|2255.8|2256.1|2255.8|2255.5|2255.2|26
1618591240000|2021-04-16 16:40:40|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|15
1618591250000|2021-04-16 16:40:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.8|2255.5|8
1618591260000|2021-04-16 16:41:00|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256.1|2255.8|14
1618591270000|2021-04-16 16:41:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.8|2255.5|9
1618591280000|2021-04-16 16:41:20|2255.9|2255.6|2255.4|2255.1|2256|2255.7|2255.4|2255.1|9
1618591290000|2021-04-16 16:41:30|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|9
1618591300000|2021-04-16 16:41:40|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|7
1618591310000|2021-04-16 16:41:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|9
1618591320000|2021-04-16 16:42:00|2255.9|2255.6|2256.1|2255.8|2256.3|2256|2255.9|2255.6|18
1618591330000|2021-04-16 16:42:10|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.9|2255.6|11
1618591340000|2021-04-16 16:42:20|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|17
1618591350000|2021-04-16 16:42:30|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|6
1618591360000|2021-04-16 16:42:40|2256.3|2256|2256.6|2256.3|2256.7|2256.4|2256.3|2256|18
1618591370000|2021-04-16 16:42:50|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|62
1618591380000|2021-04-16 16:43:00|2256.8|2256.5|2256.7|2256.4|2257|2256.7|2256.6|2256.3|32
1618591390000|2021-04-16 16:43:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|11
1618591400000|2021-04-16 16:43:20|2256.6|2256.3|2257.1|2256.8|2257.1|2256.8|2256.6|2256.3|16
1618591410000|2021-04-16 16:43:30|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.7|2256.4|15
1618591420000|2021-04-16 16:43:40|2256.7|2256.4|2256.8|2256.5|2257|2256.7|2256.7|2256.4|17
1618591430000|2021-04-16 16:43:50|2257|2256.7|2256.5|2256.2|2257|2256.7|2256.5|2256.2|13
1618591440000|2021-04-16 16:44:00|2256.6|2256.3|2256.2|2255.9|2256.7|2256.4|2256.2|2255.9|11
1618591450000|2021-04-16 16:44:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|6
1618591460000|2021-04-16 16:44:20|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|3
1618591470000|2021-04-16 16:44:30|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|9
1618591480000|2021-04-16 16:44:40|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|7
1618591490000|2021-04-16 16:44:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|11
1618591500000|2021-04-16 16:45:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|25
1618591510000|2021-04-16 16:45:10|2256.4|2256.1|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|38
1618591520000|2021-04-16 16:45:20|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|32
1618591530000|2021-04-16 16:45:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|15
1618591540000|2021-04-16 16:45:40|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256|2255.7|19
1618591550000|2021-04-16 16:45:50|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.1|2255.8|13
1618591560000|2021-04-16 16:46:00|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|9
1618591570000|2021-04-16 16:46:10|2256.5|2256.2|2256.3|2256|2256.7|2256.4|2256.3|2256|37
1618591580000|2021-04-16 16:46:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|12
1618591590000|2021-04-16 16:46:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|4
1618591600000|2021-04-16 16:46:40|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|4
1618591610000|2021-04-16 16:46:50|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|17
1618591620000|2021-04-16 16:47:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|20
1618591630000|2021-04-16 16:47:10|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|35
1618591640000|2021-04-16 16:47:20|2256.8|2256.5|2256.3|2256|2256.8|2256.5|2256.3|2256|21
1618591650000|2021-04-16 16:47:30|2256.4|2256.1|2256|2255.7|2256.5|2256.2|2256|2255.7|17
1618591660000|2021-04-16 16:47:40|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|17
1618591670000|2021-04-16 16:47:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|10
1618591680000|2021-04-16 16:48:00|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|19
1618591690000|2021-04-16 16:48:10|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|7
1618591700000|2021-04-16 16:48:20|2256.4|2256.1|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|12
1618591710000|2021-04-16 16:48:30|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|22
1618591720000|2021-04-16 16:48:40|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.4|2256.1|15
1618591730000|2021-04-16 16:48:50|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|25
1618591740000|2021-04-16 16:49:00|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256.3|2256|28
1618591750000|2021-04-16 16:49:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|13
1618591760000|2021-04-16 16:49:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|12
1618591770000|2021-04-16 16:49:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1618591780000|2021-04-16 16:49:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|9
1618591790000|2021-04-16 16:49:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|10
1618591800000|2021-04-16 16:50:00|2256.2|2255.9|2256.3|2256|2256.3|2256|2256|2255.7|24
1618591810000|2021-04-16 16:50:10|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|5
1618591820000|2021-04-16 16:50:20|2255.9|2255.6|2255.3|2255|2255.9|2255.6|2255.2|2254.9|33
1618591830000|2021-04-16 16:50:30|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255|2254.7|180
1618591840000|2021-04-16 16:50:40|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|29
1618591850000|2021-04-16 16:50:50|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|32
1618591860000|2021-04-16 16:51:00|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.7|2254.4|14
1618591870000|2021-04-16 16:51:10|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|10
1618591880000|2021-04-16 16:51:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|5
1618591890000|2021-04-16 16:51:30|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|9
1618591900000|2021-04-16 16:51:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.1|2253.8|25
1618591910000|2021-04-16 16:51:50|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.8|2253.5|84
1618591920000|2021-04-16 16:52:00|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|49
1618591930000|2021-04-16 16:52:10|2253.6|2253.3|2252.8|2252.5|2253.7|2253.4|2252.8|2252.5|156
1618591940000|2021-04-16 16:52:20|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.7|2252.4|26
1618591950000|2021-04-16 16:52:30|2253.2|2252.9|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|38
1618591960000|2021-04-16 16:52:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|31
1618591970000|2021-04-16 16:52:50|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|17
1618591980000|2021-04-16 16:53:00|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|16
1618591990000|2021-04-16 16:53:10|2253.7|2253.4|2253.8|2253.5|2254|2253.7|2253.6|2253.3|34
1618592000000|2021-04-16 16:53:20|2253.7|2253.4|2254.2|2253.9|2254.2|2253.9|2253.6|2253.3|23
1618592010000|2021-04-16 16:53:30|2254.3|2254|2254.3|2254|2254.6|2254.3|2254.3|2254|38
1618592020000|2021-04-16 16:53:40|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2254.2|2253.9|68
1618592030000|2021-04-16 16:53:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|16
1618592040000|2021-04-16 16:54:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.3|2254|24
1618592050000|2021-04-16 16:54:10|2254.4|2254.1|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|40
1618592060000|2021-04-16 16:54:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|16
1618592070000|2021-04-16 16:54:30|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|21
1618592080000|2021-04-16 16:54:40|2255.1|2254.8|2255.4|2255.1|2255.8|2255.5|2255.1|2254.8|48
1618592090000|2021-04-16 16:54:50|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.2|2254.9|13
1618592100000|2021-04-16 16:55:00|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|24
1618592110000|2021-04-16 16:55:10|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|25
1618592120000|2021-04-16 16:55:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255|2254.7|14
1618592130000|2021-04-16 16:55:30|2255.1|2254.8|2254.9|2254.6|2255.3|2255|2254.9|2254.6|15
1618592140000|2021-04-16 16:55:40|2255|2254.7|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|14
1618592150000|2021-04-16 16:55:50|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|10
1618592160000|2021-04-16 16:56:00|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|30
1618592170000|2021-04-16 16:56:10|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|11
1618592180000|2021-04-16 16:56:20|2255.7|2255.4|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|4
1618592190000|2021-04-16 16:56:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|4
1618592200000|2021-04-16 16:56:40|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|16
1618592210000|2021-04-16 16:56:50|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|12
1618592220000|2021-04-16 16:57:00|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|10
1618592230000|2021-04-16 16:57:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|19
1618592240000|2021-04-16 16:57:20|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|11
1618592250000|2021-04-16 16:57:30|2255.3|2255|2255.3|2255|2255.3|2255|2255|2254.7|25
1618592260000|2021-04-16 16:57:40|||||||||3
1618592270000|2021-04-16 16:57:50|2255.4|2255.1|2255|2254.7|2255.4|2255.1|2255|2254.7|22
1618592280000|2021-04-16 16:58:00|2255.1|2254.8|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|6
1618592290000|2021-04-16 16:58:10|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|7
1618592300000|2021-04-16 16:58:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|16
1618592310000|2021-04-16 16:58:30|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|11
1618592320000|2021-04-16 16:58:40|2255.2|2254.9|2255.5|2255.2|2255.6|2255.3|2255.2|2254.9|12
1618592330000|2021-04-16 16:58:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|9
1618592340000|2021-04-16 16:59:00|2255.3|2255|2255.4|2255.1|2255.6|2255.3|2255.3|2255|10
1618592350000|2021-04-16 16:59:10|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.4|2255.1|19
1618592360000|2021-04-16 16:59:20|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|13
1618592370000|2021-04-16 16:59:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|8
1618592380000|2021-04-16 16:59:40|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|16
1618592390000|2021-04-16 16:59:50|2255.4|2255.1|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|5
1618592400000|2021-04-16 17:00:00|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|16
1618592410000|2021-04-16 17:00:10|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|26
1618592420000|2021-04-16 17:00:20|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|18
1618592430000|2021-04-16 17:00:30|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|16
1618592440000|2021-04-16 17:00:40|||||||||8
1618592450000|2021-04-16 17:00:50|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|22
1618592460000|2021-04-16 17:01:00|2254.4|2254.1|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|27
1618592470000|2021-04-16 17:01:10|2255|2254.7|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|10
1618592480000|2021-04-16 17:01:20|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|7
1618592490000|2021-04-16 17:01:30|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|11
1618592500000|2021-04-16 17:01:40|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|7
1618592510000|2021-04-16 17:01:50|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|16
1618592520000|2021-04-16 17:02:00|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|27
1618592530000|2021-04-16 17:02:10|2255.3|2255|2255.4|2255.1|2255.7|2255.4|2255.3|2255|16
1618592540000|2021-04-16 17:02:20|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|6
1618592550000|2021-04-16 17:02:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.3|2255|14
1618592560000|2021-04-16 17:02:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1618592570000|2021-04-16 17:02:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2254.8|2254.5|15
1618592580000|2021-04-16 17:03:00|2254.9|2254.6|2255|2254.7|2255.4|2255.1|2254.9|2254.6|21
1618592590000|2021-04-16 17:03:10|2255.1|2254.8|2254.8|2254.5|2255.2|2254.9|2254.8|2254.5|9
1618592600000|2021-04-16 17:03:20|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|20
1618592610000|2021-04-16 17:03:30|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.6|2254.3|11
1618592620000|2021-04-16 17:03:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|19
1618592630000|2021-04-16 17:03:50|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|21
1618592640000|2021-04-16 17:04:00|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|15
1618592650000|2021-04-16 17:04:10|2254.6|2254.3|2254.1|2253.8|2254.6|2254.3|2254.1|2253.8|17
1618592660000|2021-04-16 17:04:20|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|17
1618592670000|2021-04-16 17:04:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|2
1618592680000|2021-04-16 17:04:40|||||||||5
1618592690000|2021-04-16 17:04:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|7
1618592700000|2021-04-16 17:05:00|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|19
1618592710000|2021-04-16 17:05:10|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|25
1618592720000|2021-04-16 17:05:20|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.5|2253.2|22
1618592730000|2021-04-16 17:05:30|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|20
1618592740000|2021-04-16 17:05:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|10
1618592750000|2021-04-16 17:05:50|2253.7|2253.4|2254.3|2254|2254.3|2254|2253.7|2253.4|39
1618592760000|2021-04-16 17:06:00|2254.4|2254.1|2255|2254.7|2255|2254.7|2254.4|2254.1|29
1618592770000|2021-04-16 17:06:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|10
1618592780000|2021-04-16 17:06:20|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|7
1618592790000|2021-04-16 17:06:30|2254.9|2254.6|2254.8|2254.5|2255.2|2254.9|2254.7|2254.4|23
1618592800000|2021-04-16 17:06:40|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.7|2254.4|16
1618592810000|2021-04-16 17:06:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|13
1618592820000|2021-04-16 17:07:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|20
1618592830000|2021-04-16 17:07:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|18
1618592840000|2021-04-16 17:07:20|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|10
1618592850000|2021-04-16 17:07:30|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|11
1618592860000|2021-04-16 17:07:40|2254.5|2254.2|2254.7|2254.4|2255|2254.7|2254.5|2254.2|18
1618592870000|2021-04-16 17:07:50|2254.8|2254.5|2254.9|2254.6|2255.3|2255|2254.8|2254.5|94
1618592880000|2021-04-16 17:08:00|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|26
1618592890000|2021-04-16 17:08:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1618592900000|2021-04-16 17:08:20|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|22
1618592910000|2021-04-16 17:08:30|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|12
1618592920000|2021-04-16 17:08:40|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.8|2254.5|7
1618592930000|2021-04-16 17:08:50|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|12
1618592940000|2021-04-16 17:09:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|15
1618592950000|2021-04-16 17:09:10|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|14
1618592960000|2021-04-16 17:09:20|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|7
1618592970000|2021-04-16 17:09:30|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|18
1618592980000|2021-04-16 17:09:40|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|8
1618592990000|2021-04-16 17:09:50|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|7
1618593000000|2021-04-16 17:10:00|2255|2254.7|2255.4|2255.1|2255.5|2255.2|2255|2254.7|29
1618593010000|2021-04-16 17:10:10|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|31
1618593020000|2021-04-16 17:10:20|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|20
1618593030000|2021-04-16 17:10:30|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|29
1618593040000|2021-04-16 17:10:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|33
1618593050000|2021-04-16 17:10:50|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|11
1618593060000|2021-04-16 17:11:00|2254.7|2254.4|2254.8|2254.5|2255|2254.7|2254.7|2254.4|30
1618593070000|2021-04-16 17:11:10|2254.5|2254.2|2254.9|2254.6|2255.1|2254.8|2254.5|2254.2|102
1618593080000|2021-04-16 17:11:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.4|2254.1|47
1618593090000|2021-04-16 17:11:30|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|10
1618593100000|2021-04-16 17:11:40|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|11
1618593110000|2021-04-16 17:11:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|4
1618593120000|2021-04-16 17:12:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|11
1618593130000|2021-04-16 17:12:10|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|11
1618593140000|2021-04-16 17:12:20|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|12
1618593150000|2021-04-16 17:12:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1618593160000|2021-04-16 17:12:40|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|7
1618593170000|2021-04-16 17:12:50|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|9
1618593180000|2021-04-16 17:13:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|14
1618593190000|2021-04-16 17:13:10|2254.6|2254.3|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|39
1618593200000|2021-04-16 17:13:20|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|15
1618593210000|2021-04-16 17:13:30|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|15
1618593220000|2021-04-16 17:13:40|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|27
1618593230000|2021-04-16 17:13:50|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|11
1618593240000|2021-04-16 17:14:00|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|11
1618593250000|2021-04-16 17:14:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|6
1618593260000|2021-04-16 17:14:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|11
1618593280000|2021-04-16 17:14:40|2254.5|2254.2|2254|2253.7|2254.6|2254.3|2254|2253.7|46
1618593290000|2021-04-16 17:14:50|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.8|2253.5|24
1618593300000|2021-04-16 17:15:00|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.5|2253.2|65
1618593310000|2021-04-16 17:15:10|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|6
1618593320000|2021-04-16 17:15:20|2253.8|2253.5|2254.4|2254.1|2254.4|2254.1|2253.8|2253.5|34
1618593330000|2021-04-16 17:15:30|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|23
1618593340000|2021-04-16 17:15:40|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254.1|2253.8|26
1618593350000|2021-04-16 17:15:50|2254.2|2253.9|2254.6|2254.3|2254.7|2254.4|2254.2|2253.9|26
1618593360000|2021-04-16 17:16:00|2254.5|2254.2|2254.8|2254.5|2255|2254.7|2254.5|2254.2|49
1618593370000|2021-04-16 17:16:10|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|22
1618593380000|2021-04-16 17:16:20|2254.9|2254.6|2256|2255.7|2256.1|2255.8|2254.9|2254.6|53
1618593390000|2021-04-16 17:16:30|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|28
1618593400000|2021-04-16 17:16:40|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|34
1618593410000|2021-04-16 17:16:50|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|31
1618593420000|2021-04-16 17:17:00|2254.6|2254.3|2254.9|2254.6|2255|2254.7|2254.6|2254.3|26
1618593430000|2021-04-16 17:17:10|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|8
1618593440000|2021-04-16 17:17:20|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|11
1618593450000|2021-04-16 17:17:30|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255.3|2255|14
1618593460000|2021-04-16 17:17:40|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|12
1618593470000|2021-04-16 17:17:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|11
1618593480000|2021-04-16 17:18:00|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|38
1618593490000|2021-04-16 17:18:10|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|17
1618593500000|2021-04-16 17:18:20|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|23
1618593510000|2021-04-16 17:18:30|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|22
1618593520000|2021-04-16 17:18:40|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.5|2255.2|32
1618593530000|2021-04-16 17:18:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|11
1618593540000|2021-04-16 17:19:00|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|64
1618593550000|2021-04-16 17:19:10|2256|2255.7|2256.3|2256|2256.5|2256.2|2256|2255.7|51
1618593560000|2021-04-16 17:19:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|15
1618593570000|2021-04-16 17:19:30|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2255.9|2255.6|20
1618593580000|2021-04-16 17:19:40|2256.2|2255.9|2256|2255.7|2256.3|2256|2256|2255.7|14
1618593590000|2021-04-16 17:19:50|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256|2255.7|21
1618593600000|2021-04-16 17:20:00|2256.2|2255.9|2256.3|2256|2256.5|2256.2|2256.2|2255.9|22
1618593610000|2021-04-16 17:20:10|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2256|2255.7|14
1618593620000|2021-04-16 17:20:20|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|33
1618593630000|2021-04-16 17:20:30|2256|2255.7|2256.2|2255.9|2256.3|2256|2256|2255.7|20
1618593640000|2021-04-16 17:20:40|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2256.3|2256|20
1618593650000|2021-04-16 17:20:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|7
1618593660000|2021-04-16 17:21:00|2256.7|2256.4|2256.9|2256.6|2257|2256.7|2256.7|2256.4|18
1618593670000|2021-04-16 17:21:10|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|18
1618593680000|2021-04-16 17:21:20|2256.6|2256.3|2256|2255.7|2256.6|2256.3|2256|2255.7|11
1618593690000|2021-04-16 17:21:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|32
1618593700000|2021-04-16 17:21:40|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|8
1618593710000|2021-04-16 17:21:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|11
1618593720000|2021-04-16 17:22:00|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2256|2255.7|10
1618593730000|2021-04-16 17:22:10|2256.1|2255.8|2256.3|2256|2256.3|2256|2256|2255.7|12
1618593740000|2021-04-16 17:22:20|2256.2|2255.9|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|8
1618593750000|2021-04-16 17:22:30|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|17
1618593760000|2021-04-16 17:22:40|2256.7|2256.4|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|20
1618593770000|2021-04-16 17:22:50|2256.7|2256.4|2257.2|2256.9|2257.3|2257|2256.7|2256.4|71
1618593780000|2021-04-16 17:23:00|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|22
1618593790000|2021-04-16 17:23:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|12
1618593800000|2021-04-16 17:23:20|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|31
1618593810000|2021-04-16 17:23:30|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|22
1618593820000|2021-04-16 17:23:40|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.7|2256.4|62
1618593830000|2021-04-16 17:23:50|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|12
1618593840000|2021-04-16 17:24:00|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|23
1618593850000|2021-04-16 17:24:10|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|4
1618593860000|2021-04-16 17:24:20|2256.8|2256.5|2257.1|2256.8|2257.2|2256.9|2256.7|2256.4|14
1618593870000|2021-04-16 17:24:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|5
1618593880000|2021-04-16 17:24:40|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|13
1618593890000|2021-04-16 17:24:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|13
1618593900000|2021-04-16 17:25:00|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|9
1618593910000|2021-04-16 17:25:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|9
1618593920000|2021-04-16 17:25:20|2257.2|2256.9|2257.7|2257.4|2257.7|2257.4|2257.2|2256.9|38
1618593930000|2021-04-16 17:25:30|2257.8|2257.5|2257.6|2257.3|2258|2257.7|2257.6|2257.3|51
1618593940000|2021-04-16 17:25:40|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|20
1618593950000|2021-04-16 17:25:50|2258|2257.7|2257.5|2257.2|2258|2257.7|2257.4|2257.1|49
1618593960000|2021-04-16 17:26:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|5
1618593970000|2021-04-16 17:26:10|2257.5|2257.2|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|5
1618593980000|2021-04-16 17:26:20|2257.6|2257.3|2257.9|2257.6|2258|2257.7|2257.6|2257.3|23
1618593990000|2021-04-16 17:26:30|2257.7|2257.4|2257.9|2257.6|2258|2257.7|2257.7|2257.4|10
1618594000000|2021-04-16 17:26:40|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|3
1618594010000|2021-04-16 17:26:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|10
1618594020000|2021-04-16 17:27:00|2257.7|2257.4|2258.4|2258.1|2258.6|2258.3|2257.7|2257.4|91
1618594030000|2021-04-16 17:27:10|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|26
1618594040000|2021-04-16 17:27:20|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|47
1618594050000|2021-04-16 17:27:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|10
1618594060000|2021-04-16 17:27:40|||||||||4
1618594070000|2021-04-16 17:27:50|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|13
1618594080000|2021-04-16 17:28:00|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|51
1618594090000|2021-04-16 17:28:10|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|11
1618594100000|2021-04-16 17:28:20|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|9
1618594110000|2021-04-16 17:28:30|2258.6|2258.3|2259.5|2259.2|2259.6|2259.3|2258.6|2258.3|244
1618594120000|2021-04-16 17:28:40|2259.6|2259.3|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|55
1618594130000|2021-04-16 17:28:50|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|30
1618594140000|2021-04-16 17:29:00|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|30
1618594150000|2021-04-16 17:29:10|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|15
1618594160000|2021-04-16 17:29:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|9
1618594170000|2021-04-16 17:29:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|28
1618594180000|2021-04-16 17:29:40|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|19
1618594190000|2021-04-16 17:29:50|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|56
1618594200000|2021-04-16 17:30:00|2258.4|2258.1|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|29
1618594210000|2021-04-16 17:30:10|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|20
1618594220000|2021-04-16 17:30:20|2258.5|2258.2|2259.1|2258.8|2259.3|2259|2258.5|2258.2|79
1618594230000|2021-04-16 17:30:30|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|26
1618594240000|2021-04-16 17:30:40|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|4
1618594250000|2021-04-16 17:30:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|41
1618594260000|2021-04-16 17:31:00|2258.8|2258.5|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|25
1618594270000|2021-04-16 17:31:10|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|19
1618594280000|2021-04-16 17:31:20|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.2|2257.9|20
1618594290000|2021-04-16 17:31:30|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|4
1618594300000|2021-04-16 17:31:40|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|23
1618594310000|2021-04-16 17:31:50|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|14
1618594320000|2021-04-16 17:32:00|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|5
1618594330000|2021-04-16 17:32:10|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|8
1618594340000|2021-04-16 17:32:20|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|5
1618594350000|2021-04-16 17:32:30|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|19
1618594360000|2021-04-16 17:32:40|2258.8|2258.5|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|23
1618594370000|2021-04-16 17:32:50|2259.1|2258.8|2259.7|2259.4|2259.9|2259.6|2259.1|2258.8|27
1618594380000|2021-04-16 17:33:00|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.7|2259.4|34
1618594390000|2021-04-16 17:33:10|2259.8|2259.5|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|10
1618594400000|2021-04-16 17:33:20|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.6|2259.3|32
1618594410000|2021-04-16 17:33:30|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|42
1618594420000|2021-04-16 17:33:40|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2259.9|2259.6|24
1618594430000|2021-04-16 17:33:50|2259.9|2259.6|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|21
1618594440000|2021-04-16 17:34:00|2259.5|2259.2|2259.6|2259.3|2259.9|2259.6|2259.5|2259.2|93
1618594450000|2021-04-16 17:34:10|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.7|2259.4|149
1618594460000|2021-04-16 17:34:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|112
1618594470000|2021-04-16 17:34:30|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|44
1618594480000|2021-04-16 17:34:40|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|57
1618594490000|2021-04-16 17:34:50|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|106
1618594500000|2021-04-16 17:35:00|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.8|2259.5|163
1618594510000|2021-04-16 17:35:10|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|138
1618594520000|2021-04-16 17:35:20|2260.4|2260.1|2260.6|2260.3|2260.7|2260.4|2260.3|2260|132
1618594530000|2021-04-16 17:35:30|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|103
1618594540000|2021-04-16 17:35:40|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|228
1618594550000|2021-04-16 17:35:50|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|57
1618594560000|2021-04-16 17:36:00|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|35
1618594570000|2021-04-16 17:36:10|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.2|2259.9|154
1618594580000|2021-04-16 17:36:20|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|32
1618594590000|2021-04-16 17:36:30|2260.2|2259.9|2260.8|2260.5|2260.9|2260.6|2260.2|2259.9|190
1618594600000|2021-04-16 17:36:40|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.8|2260.5|17
1618594610000|2021-04-16 17:36:50|2261.1|2260.8|2261.5|2261.2|2261.5|2261.2|2261|2260.7|66
1618594620000|2021-04-16 17:37:00|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.1|2260.8|34
1618594630000|2021-04-16 17:37:10|2261.1|2260.8|2260.7|2260.4|2261.2|2260.9|2260.7|2260.4|21
1618594640000|2021-04-16 17:37:20|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|11
1618594650000|2021-04-16 17:37:30|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2261|2260.7|14
1618594660000|2021-04-16 17:37:40|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|11
1618594670000|2021-04-16 17:37:50|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|12
1618594680000|2021-04-16 17:38:00|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|9
1618594690000|2021-04-16 17:38:10|2261.4|2261.1|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|26
1618594700000|2021-04-16 17:38:20|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|10
1618594710000|2021-04-16 17:38:30|2260.9|2260.6|2261.3|2261|2261.3|2261|2260.9|2260.6|46
1618594720000|2021-04-16 17:38:40|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|22
1618594730000|2021-04-16 17:38:50|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|19
1618594740000|2021-04-16 17:39:00|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|26
1618594750000|2021-04-16 17:39:10|2261.3|2261|2260.6|2260.3|2261.3|2261|2260.6|2260.3|46
1618594760000|2021-04-16 17:39:20|2260.7|2260.4|2260.8|2260.5|2261.1|2260.8|2260.7|2260.4|14
1618594770000|2021-04-16 17:39:30|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|10
1618594780000|2021-04-16 17:39:40|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|13
1618594790000|2021-04-16 17:39:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|4
1618594800000|2021-04-16 17:40:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|10
1618594810000|2021-04-16 17:40:10|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|17
1618594820000|2021-04-16 17:40:20|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|23
1618594830000|2021-04-16 17:40:30|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.7|2259.4|31
1618594840000|2021-04-16 17:40:40|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|27
1618594850000|2021-04-16 17:40:50|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2259.9|2259.6|35
1618594860000|2021-04-16 17:41:00|2260.1|2259.8|2260.3|2260|2260.4|2260.1|2260.1|2259.8|28
1618594870000|2021-04-16 17:41:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1618594880000|2021-04-16 17:41:20|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|13
1618594890000|2021-04-16 17:41:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|11
1618594900000|2021-04-16 17:41:40|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|29
1618594910000|2021-04-16 17:41:50|2260|2259.7|2260|2259.7|2260|2259.7|2259.8|2259.5|14
1618594920000|2021-04-16 17:42:00|2259.9|2259.6|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|18
1618594930000|2021-04-16 17:42:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1618594940000|2021-04-16 17:42:20|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.7|2259.4|34
1618594950000|2021-04-16 17:42:30|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|29
1618594960000|2021-04-16 17:42:40|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|31
1618594970000|2021-04-16 17:42:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|37
1618594980000|2021-04-16 17:43:00|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|115
1618594990000|2021-04-16 17:43:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|223
1618595000000|2021-04-16 17:43:20|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|66
1618595010000|2021-04-16 17:43:30|2260.5|2260.2|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|71
1618595020000|2021-04-16 17:43:40|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|185
1618595030000|2021-04-16 17:43:50|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|32
1618595040000|2021-04-16 17:44:00|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|10
1618595050000|2021-04-16 17:44:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|7
1618595060000|2021-04-16 17:44:20|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|12
1618595070000|2021-04-16 17:44:30|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|4
1618595080000|2021-04-16 17:44:40|2261|2260.7|2261|2260.7|2261.2|2260.9|2261|2260.7|38
1618595090000|2021-04-16 17:44:50|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|19
1618595100000|2021-04-16 17:45:00|2261.2|2260.9|2261.3|2261|2261.4|2261.1|2261.2|2260.9|26
1618595110000|2021-04-16 17:45:10|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|43
1618595120000|2021-04-16 17:45:20|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.9|2260.6|18
1618595130000|2021-04-16 17:45:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|15
1618595140000|2021-04-16 17:45:40|2261|2260.7|2261.6|2261.3|2261.6|2261.3|2261|2260.7|28
1618595150000|2021-04-16 17:45:50|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|66
1618595160000|2021-04-16 17:46:00|2261|2260.7|2260.4|2260.1|2261|2260.7|2260.1|2259.8|129
1618595170000|2021-04-16 17:46:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|12
1618595180000|2021-04-16 17:46:20|2260.5|2260.2|2260.7|2260.4|2260.8|2260.5|2260.4|2260.1|49
1618595190000|2021-04-16 17:46:30|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|35
1618595200000|2021-04-16 17:46:40|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|18
1618595210000|2021-04-16 17:46:50|2260.5|2260.2|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|24
1618595220000|2021-04-16 17:47:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|8
1618595230000|2021-04-16 17:47:10|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|18
1618595240000|2021-04-16 17:47:20|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|8
1618595250000|2021-04-16 17:47:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|2
1618595260000|2021-04-16 17:47:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1618595270000|2021-04-16 17:47:50|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2260.2|2259.9|11
1618595280000|2021-04-16 17:48:00|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.9|2259.6|16
1618595290000|2021-04-16 17:48:10|2260|2259.7|2259.7|2259.4|2260.1|2259.8|2259.6|2259.3|48
1618595300000|2021-04-16 17:48:20|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|46
1618595310000|2021-04-16 17:48:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|51
1618595320000|2021-04-16 17:48:40|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|22
1618595330000|2021-04-16 17:48:50|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.7|2258.4|67
1618595340000|2021-04-16 17:49:00|2258.9|2258.6|2259.2|2258.9|2259.3|2259|2258.9|2258.6|69
1618595350000|2021-04-16 17:49:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|39
1618595360000|2021-04-16 17:49:20|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|52
1618595370000|2021-04-16 17:49:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|34
1618595380000|2021-04-16 17:49:40|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|14
1618595390000|2021-04-16 17:49:50|2259.6|2259.3|2259|2258.7|2259.6|2259.3|2259|2258.7|24
1618595400000|2021-04-16 17:50:00|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|32
1618595410000|2021-04-16 17:50:10|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|31
1618595420000|2021-04-16 17:50:20|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|19
1618595430000|2021-04-16 17:50:30|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|17
1618595440000|2021-04-16 17:50:40|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|15
1618595450000|2021-04-16 17:50:50|2259.4|2259.1|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|8
1618595460000|2021-04-16 17:51:00|2259.2|2258.9|2259|2258.7|2259.3|2259|2259|2258.7|33
1618595470000|2021-04-16 17:51:10|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|3
1618595480000|2021-04-16 17:51:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1618595490000|2021-04-16 17:51:30|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|4
1618595500000|2021-04-16 17:51:40|||||||||1
1618595510000|2021-04-16 17:51:50|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|13
1618595520000|2021-04-16 17:52:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|19
1618595530000|2021-04-16 17:52:10|2259.8|2259.5|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|44
1618595540000|2021-04-16 17:52:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|17
1618595550000|2021-04-16 17:52:30|2260|2259.7|2259.8|2259.5|2260.3|2260|2259.8|2259.5|36
1618595560000|2021-04-16 17:52:40|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|17
1618595570000|2021-04-16 17:52:50|2259.7|2259.4|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|13
1618595580000|2021-04-16 17:53:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|12
1618595590000|2021-04-16 17:53:10|2259.9|2259.6|2259.7|2259.4|2260|2259.7|2259.7|2259.4|13
1618595600000|2021-04-16 17:53:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|17
1618595610000|2021-04-16 17:53:30|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|7
1618595620000|2021-04-16 17:53:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|14
1618595630000|2021-04-16 17:53:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|11
1618595640000|2021-04-16 17:54:00|2259.7|2259.4|2260|2259.7|2260.1|2259.8|2259.7|2259.4|29
1618595650000|2021-04-16 17:54:10|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|15
1618595660000|2021-04-16 17:54:20|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|29
1618595670000|2021-04-16 17:54:30|||||||||4
1618595680000|2021-04-16 17:54:40|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.3|2260|23
1618595690000|2021-04-16 17:54:50|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|24
1618595700000|2021-04-16 17:55:00|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|18
1618595710000|2021-04-16 17:55:10|||||||||1
1618595720000|2021-04-16 17:55:20|2260.2|2259.9|2260.1|2259.8|2260.6|2260.3|2260.1|2259.8|45
1618595730000|2021-04-16 17:55:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|8
1618595740000|2021-04-16 17:55:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|19
1618595750000|2021-04-16 17:55:50|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.2|2259.9|150
1618595760000|2021-04-16 17:56:00|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.3|2260|228
1618595770000|2021-04-16 17:56:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|26
1618595780000|2021-04-16 17:56:20|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260.3|2260|87
1618595790000|2021-04-16 17:56:30|||||||||4
1618595800000|2021-04-16 17:56:40|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|9
1618595810000|2021-04-16 17:56:50|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|23
1618595820000|2021-04-16 17:57:00|2260.3|2260|2260.2|2259.9|2260.3|2260|2259.9|2259.6|52
1618595830000|2021-04-16 17:57:10|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|47
1618595840000|2021-04-16 17:57:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|32
1618595850000|2021-04-16 17:57:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|6
1618595860000|2021-04-16 17:57:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|3
1618595870000|2021-04-16 17:57:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|26
1618595880000|2021-04-16 17:58:00|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|12
1618595890000|2021-04-16 17:58:10|||||||||1
1618595900000|2021-04-16 17:58:20|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2260|2259.7|25
1618595910000|2021-04-16 17:58:30|2260.3|2260|2260.4|2260.1|2260.6|2260.3|2260.3|2260|118
1618595920000|2021-04-16 17:58:40|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|235
1618595930000|2021-04-16 17:58:50|2260.5|2260.2|2260.3|2260|2260.6|2260.3|2260.3|2260|40
1618595940000|2021-04-16 17:59:00|2260.2|2259.9|2260.6|2260.3|2260.7|2260.4|2260.2|2259.9|169
1618595950000|2021-04-16 17:59:10|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.2|2259.9|31
1618595960000|2021-04-16 17:59:20|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|8
1618595970000|2021-04-16 17:59:30|2260.6|2260.3|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|39
1618595980000|2021-04-16 17:59:40|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|25
1618595990000|2021-04-16 17:59:50|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|20
1618596000000|2021-04-16 18:00:00|2260.5|2260.2|2259.7|2259.4|2260.5|2260.2|2259.7|2259.4|82
1618596010000|2021-04-16 18:00:10|2259.6|2259.3|2259.5|2259.2|2259.8|2259.5|2259.3|2259|40
1618596020000|2021-04-16 18:00:20|2259.6|2259.3|2260.2|2259.9|2260.3|2260|2259.6|2259.3|54
1618596030000|2021-04-16 18:00:30|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.3|2260|27
1618596040000|2021-04-16 18:00:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1618596050000|2021-04-16 18:00:50|2260.1|2259.8|2260.7|2260.4|2260.7|2260.4|2260.1|2259.8|23
1618596060000|2021-04-16 18:01:00|2260.8|2260.5|2261.6|2261.3|2261.9|2261.6|2260.8|2260.5|96
1618596070000|2021-04-16 18:01:10|2261.7|2261.4|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|55
1618596080000|2021-04-16 18:01:20|2261.9|2261.6|2262.5|2262.2|2262.6|2262.3|2261.9|2261.6|85
1618596090000|2021-04-16 18:01:30|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2261.9|2261.6|35
1618596100000|2021-04-16 18:01:40|2262.2|2261.9|2261.9|2261.6|2262.3|2262|2261.9|2261.6|21
1618596110000|2021-04-16 18:01:50|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|17
1618596120000|2021-04-16 18:02:00|2261.8|2261.5|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|16
1618596130000|2021-04-16 18:02:10|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|19
1618596140000|2021-04-16 18:02:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|24
1618596150000|2021-04-16 18:02:30|2262.6|2262.3|2262.9|2262.6|2263|2262.7|2262.5|2262.2|69
1618596160000|2021-04-16 18:02:40|2263|2262.7|2263.6|2263.3|2263.6|2263.3|2262.8|2262.5|68
1618596170000|2021-04-16 18:02:50|2263.7|2263.4|2263.8|2263.5|2264|2263.7|2263.7|2263.4|62
1618596180000|2021-04-16 18:03:00|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|35
1618596190000|2021-04-16 18:03:10|2263.5|2263.2|2263.9|2263.6|2264|2263.7|2263.5|2263.2|34
1618596200000|2021-04-16 18:03:20|2263.8|2263.5|2263.3|2263|2263.8|2263.5|2263.2|2262.9|26
1618596210000|2021-04-16 18:03:30|2263|2262.7|2263|2262.7|2263.3|2263|2263|2262.7|134
1618596220000|2021-04-16 18:03:40|2263.1|2262.8|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|17
1618596230000|2021-04-16 18:03:50|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|17
1618596240000|2021-04-16 18:04:00|2264.1|2263.8|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|36
1618596250000|2021-04-16 18:04:10|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|29
1618596260000|2021-04-16 18:04:20|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|44
1618596270000|2021-04-16 18:04:30|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.8|2263.5|20
1618596280000|2021-04-16 18:04:40|2264|2263.7|2264|2263.7|2264.1|2263.8|2263.9|2263.6|38
1618596290000|2021-04-16 18:04:50|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2263.8|2263.5|66
1618596300000|2021-04-16 18:05:00|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|34
1618596310000|2021-04-16 18:05:10|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|15
1618596320000|2021-04-16 18:05:20|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|32
1618596330000|2021-04-16 18:05:30|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264|2263.7|28
1618596340000|2021-04-16 18:05:40|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|22
1618596350000|2021-04-16 18:05:50|2264.1|2263.8|2264|2263.7|2264.3|2264|2263.9|2263.6|14
1618596360000|2021-04-16 18:06:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|10
1618596370000|2021-04-16 18:06:10|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|14
1618596380000|2021-04-16 18:06:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|12
1618596390000|2021-04-16 18:06:30|2263.8|2263.5|2264.1|2263.8|2264.2|2263.9|2263.8|2263.5|17
1618596400000|2021-04-16 18:06:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|12
1618596410000|2021-04-16 18:06:50|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|18
1618596420000|2021-04-16 18:07:00|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|36
1618596430000|2021-04-16 18:07:10|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|31
1618596440000|2021-04-16 18:07:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|26
1618596450000|2021-04-16 18:07:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|14
1618596460000|2021-04-16 18:07:40|2263.9|2263.6|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|22
1618596470000|2021-04-16 18:07:50|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|31
1618596480000|2021-04-16 18:08:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2263.8|2263.5|32
1618596490000|2021-04-16 18:08:10|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|22
1618596500000|2021-04-16 18:08:20|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.8|2263.5|19
1618596510000|2021-04-16 18:08:30|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|21
1618596520000|2021-04-16 18:08:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|15
1618596530000|2021-04-16 18:08:50|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|16
1618596540000|2021-04-16 18:09:00|2264.3|2264|2264.1|2263.8|2264.3|2264|2264|2263.7|29
1618596550000|2021-04-16 18:09:10|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|13
1618596560000|2021-04-16 18:09:20|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2264|2263.7|23
1618596570000|2021-04-16 18:09:30|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|15
1618596580000|2021-04-16 18:09:40|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|16
1618596590000|2021-04-16 18:09:50|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|10
1618596600000|2021-04-16 18:10:00|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|38
1618596610000|2021-04-16 18:10:10|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|41
1618596620000|2021-04-16 18:10:20|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|47
1618596630000|2021-04-16 18:10:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|35
1618596640000|2021-04-16 18:10:40|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|14
1618596650000|2021-04-16 18:10:50|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|37
1618596660000|2021-04-16 18:11:00|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|31
1618596670000|2021-04-16 18:11:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|22
1618596680000|2021-04-16 18:11:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|12
1618596690000|2021-04-16 18:11:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|15
1618596700000|2021-04-16 18:11:40|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.2|2263.9|20
1618596710000|2021-04-16 18:11:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264|2263.7|15
1618596720000|2021-04-16 18:12:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.1|2263.8|34
1618596730000|2021-04-16 18:12:10|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|15
1618596740000|2021-04-16 18:12:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|14
1618596750000|2021-04-16 18:12:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|37
1618596760000|2021-04-16 18:12:40|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|37
1618596770000|2021-04-16 18:12:50|2264.3|2264|2263.6|2263.3|2264.3|2264|2263.6|2263.3|41
1618596780000|2021-04-16 18:13:00|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.3|2263|66
1618596790000|2021-04-16 18:13:10|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.5|2263.2|22
1618596800000|2021-04-16 18:13:20|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|18
1618596810000|2021-04-16 18:13:30|2263.7|2263.4|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|31
1618596820000|2021-04-16 18:13:40|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|14
1618596830000|2021-04-16 18:13:50|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|19
1618596840000|2021-04-16 18:14:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|17
1618596850000|2021-04-16 18:14:10|2263.4|2263.1|2263.7|2263.4|2263.9|2263.6|2263.4|2263.1|21
1618596860000|2021-04-16 18:14:20|2263.6|2263.3|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|7
1618596870000|2021-04-16 18:14:30|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|34
1618596880000|2021-04-16 18:14:40|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.2|2262.9|26
1618596890000|2021-04-16 18:14:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|12
1618596900000|2021-04-16 18:15:00|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.3|2263|25
1618596910000|2021-04-16 18:15:10|2263.7|2263.4|2263.6|2263.3|2264|2263.7|2263.6|2263.3|24
1618596920000|2021-04-16 18:15:20|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|10
1618596930000|2021-04-16 18:15:30|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|8
1618596940000|2021-04-16 18:15:40|2264|2263.7|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|36
1618596950000|2021-04-16 18:15:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|10
1618596960000|2021-04-16 18:16:00|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|11
1618596970000|2021-04-16 18:16:10|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|15
1618596980000|2021-04-16 18:16:20|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|27
1618596990000|2021-04-16 18:16:30|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|11
1618597000000|2021-04-16 18:16:40|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|16
1618597010000|2021-04-16 18:16:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|18
1618597020000|2021-04-16 18:17:00|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|28
1618597030000|2021-04-16 18:17:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|86
1618597040000|2021-04-16 18:17:20|2263|2262.7|2263.3|2263|2263.3|2263|2262.9|2262.6|37
1618597050000|2021-04-16 18:17:30|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|16
1618597060000|2021-04-16 18:17:40|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|18
1618597070000|2021-04-16 18:17:50|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.8|2262.5|16
1618597080000|2021-04-16 18:18:00|2263.1|2262.8|2263.8|2263.5|2263.8|2263.5|2263.1|2262.8|30
1618597090000|2021-04-16 18:18:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|21
1618597100000|2021-04-16 18:18:20|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|3
1618597110000|2021-04-16 18:18:30|2263.7|2263.4|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|23
1618597120000|2021-04-16 18:18:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|6
1618597130000|2021-04-16 18:18:50|2263.4|2263.1|2263.7|2263.4|2263.8|2263.5|2263.4|2263.1|24
1618597140000|2021-04-16 18:19:00|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|16
1618597150000|2021-04-16 18:19:10|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|7
1618597160000|2021-04-16 18:19:20|2264.1|2263.8|2264.3|2264|2264.3|2264|2264|2263.7|17
1618597170000|2021-04-16 18:19:30|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|38
1618597180000|2021-04-16 18:19:40|||||||||7
1618597190000|2021-04-16 18:19:50|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|20
1618597200000|2021-04-16 18:20:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|8
1618597210000|2021-04-16 18:20:10|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|15
1618597220000|2021-04-16 18:20:20|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|25
1618597230000|2021-04-16 18:20:30|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.2|2263.9|9
1618597240000|2021-04-16 18:20:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|9
1618597250000|2021-04-16 18:20:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|21
1618597260000|2021-04-16 18:21:00|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|14
1618597270000|2021-04-16 18:21:10|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|22
1618597280000|2021-04-16 18:21:20|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|6
1618597290000|2021-04-16 18:21:30|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.8|2263.5|5
1618597300000|2021-04-16 18:21:40|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|7
1618597310000|2021-04-16 18:21:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.3|2263|21
1618597320000|2021-04-16 18:22:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.1|2262.8|17
1618597330000|2021-04-16 18:22:10|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|11
1618597340000|2021-04-16 18:22:20|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|13
1618597350000|2021-04-16 18:22:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|4
1618597360000|2021-04-16 18:22:40|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|15
1618597370000|2021-04-16 18:22:50|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|16
1618597380000|2021-04-16 18:23:00|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.2|2263.9|15
1618597390000|2021-04-16 18:23:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|10
1618597400000|2021-04-16 18:23:20|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|29
1618597410000|2021-04-16 18:23:30|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|59
1618597420000|2021-04-16 18:23:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|27
1618597430000|2021-04-16 18:23:50|2264.7|2264.4|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|17
1618597440000|2021-04-16 18:24:00|2264.7|2264.4|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|12
1618597450000|2021-04-16 18:24:10|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|12
1618597460000|2021-04-16 18:24:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|48
1618597470000|2021-04-16 18:24:30|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|15
1618597480000|2021-04-16 18:24:40|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|17
1618597490000|2021-04-16 18:24:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|9
1618597500000|2021-04-16 18:25:00|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|8
1618597510000|2021-04-16 18:25:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|4
1618597520000|2021-04-16 18:25:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|25
1618597530000|2021-04-16 18:25:30|2264.6|2264.3|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|16
1618597540000|2021-04-16 18:25:40|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|7
1618597550000|2021-04-16 18:25:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|6
1618597560000|2021-04-16 18:26:00|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|44
1618597570000|2021-04-16 18:26:10|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|49
1618597590000|2021-04-16 18:26:30|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|18
1618597600000|2021-04-16 18:26:40|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|32
1618597610000|2021-04-16 18:26:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|9
1618597620000|2021-04-16 18:27:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|15
1618597630000|2021-04-16 18:27:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|4
1618597640000|2021-04-16 18:27:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|10
1618597650000|2021-04-16 18:27:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|9
1618597660000|2021-04-16 18:27:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|5
1618597670000|2021-04-16 18:27:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|7
1618597680000|2021-04-16 18:28:00|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|37
1618597690000|2021-04-16 18:28:10|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.8|2263.5|16
1618597700000|2021-04-16 18:28:20|2264|2263.7|2263.5|2263.2|2264|2263.7|2263.4|2263.1|41
1618597710000|2021-04-16 18:28:30|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|56
1618597720000|2021-04-16 18:28:40|2263.1|2262.8|2262.8|2262.5|2263.2|2262.9|2262.7|2262.4|85
1618597730000|2021-04-16 18:28:50|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|22
1618597740000|2021-04-16 18:29:00|2263.4|2263.1|2263.8|2263.5|2264|2263.7|2263.4|2263.1|26
1618597750000|2021-04-16 18:29:10|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|7
1618597760000|2021-04-16 18:29:20|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|2
1618597770000|2021-04-16 18:29:30|2264.1|2263.8|2264.4|2264.1|2264.5|2264.2|2264.1|2263.8|26
1618597780000|2021-04-16 18:29:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|11
1618597790000|2021-04-16 18:29:50|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|30
1618597800000|2021-04-16 18:30:00|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|17
1618597810000|2021-04-16 18:30:10|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|19
1618597820000|2021-04-16 18:30:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|6
1618597830000|2021-04-16 18:30:30|2265|2264.7|2265.4|2265.1|2265.5|2265.2|2265|2264.7|41
1618597840000|2021-04-16 18:30:40|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.9|2264.6|39
1618597850000|2021-04-16 18:30:50|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|14
1618597860000|2021-04-16 18:31:00|2265|2264.7|2265.3|2265|2265.3|2265|2265|2264.7|12
1618597870000|2021-04-16 18:31:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.3|2265|11
1618597880000|2021-04-16 18:31:20|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|50
1618597890000|2021-04-16 18:31:30|||||||||1
1618597900000|2021-04-16 18:31:40|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|7
1618597910000|2021-04-16 18:31:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|6
1618597920000|2021-04-16 18:32:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|25
1618597930000|2021-04-16 18:32:10|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|20
1618597940000|2021-04-16 18:32:20|2265|2264.7|2265.5|2265.2|2265.5|2265.2|2265|2264.7|16
1618597950000|2021-04-16 18:32:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.7|2265.4|60
1618597960000|2021-04-16 18:32:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.8|2265.5|16
1618597970000|2021-04-16 18:32:50|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2265.9|2265.6|39
1618597980000|2021-04-16 18:33:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|3
1618597990000|2021-04-16 18:33:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1618598000000|2021-04-16 18:33:20|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|11
1618598010000|2021-04-16 18:33:30|2265.7|2265.4|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|7
1618598020000|2021-04-16 18:33:40|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|17
1618598030000|2021-04-16 18:33:50|2266|2265.7|2266.5|2266.2|2266.6|2266.3|2266|2265.7|31
1618598040000|2021-04-16 18:34:00|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|23
1618598050000|2021-04-16 18:34:10|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|26
1618598060000|2021-04-16 18:34:20|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|29
1618598070000|2021-04-16 18:34:30|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|11
1618598080000|2021-04-16 18:34:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|8
1618598090000|2021-04-16 18:34:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|33
1618598100000|2021-04-16 18:35:00|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|36
1618598110000|2021-04-16 18:35:10|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|35
1618598120000|2021-04-16 18:35:20|2266.2|2265.9|2265.8|2265.5|2266.3|2266|2265.8|2265.5|15
1618598130000|2021-04-16 18:35:30|2265.7|2265.4|2266|2265.7|2266.1|2265.8|2265.7|2265.4|24
1618598140000|2021-04-16 18:35:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|6
1618598150000|2021-04-16 18:35:50|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|12
1618598160000|2021-04-16 18:36:00|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|39
1618598170000|2021-04-16 18:36:10|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|18
1618598180000|2021-04-16 18:36:20|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.6|2265.3|16
1618598190000|2021-04-16 18:36:30|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|18
1618598200000|2021-04-16 18:36:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|14
1618598210000|2021-04-16 18:36:50|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|28
1618598220000|2021-04-16 18:37:00|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|16
1618598230000|2021-04-16 18:37:10|2265.3|2265|2265.5|2265.2|2265.7|2265.4|2265.3|2265|29
1618598240000|2021-04-16 18:37:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|14
1618598250000|2021-04-16 18:37:30|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|14
1618598260000|2021-04-16 18:37:40|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|23
1618598270000|2021-04-16 18:37:50|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|19
1618598280000|2021-04-16 18:38:00|2265.3|2265|2264.9|2264.6|2265.5|2265.2|2264.8|2264.5|37
1618598290000|2021-04-16 18:38:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|45
1618598300000|2021-04-16 18:38:20|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|25
1618598310000|2021-04-16 18:38:30|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|7
1618598320000|2021-04-16 18:38:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|10
1618598330000|2021-04-16 18:38:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|10
1618598340000|2021-04-16 18:39:00|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|19
1618598350000|2021-04-16 18:39:10|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265|2264.7|20
1618598360000|2021-04-16 18:39:20|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|30
1618598370000|2021-04-16 18:39:30|2265.4|2265.1|2265.8|2265.5|2265.9|2265.6|2265.4|2265.1|24
1618598380000|2021-04-16 18:39:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|28
1618598390000|2021-04-16 18:39:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|8
1618598400000|2021-04-16 18:40:00|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|16
1618598410000|2021-04-16 18:40:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|11
1618598420000|2021-04-16 18:40:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|5
1618598430000|2021-04-16 18:40:30|2265.8|2265.5|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|13
1618598440000|2021-04-16 18:40:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|5
1618598450000|2021-04-16 18:40:50|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.9|2264.6|14
1618598460000|2021-04-16 18:41:00|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|22
1618598470000|2021-04-16 18:41:10|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|15
1618598480000|2021-04-16 18:41:20|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|3
1618598490000|2021-04-16 18:41:30|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|24
1618598500000|2021-04-16 18:41:40|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|21
1618598510000|2021-04-16 18:41:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|21
1618598520000|2021-04-16 18:42:00|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|13
1618598530000|2021-04-16 18:42:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|13
1618598540000|2021-04-16 18:42:20|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.3|2264|16
1618598550000|2021-04-16 18:42:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|6
1618598560000|2021-04-16 18:42:40|2264.5|2264.2|2265|2264.7|2265|2264.7|2264.4|2264.1|41
1618598570000|2021-04-16 18:42:50|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|14
1618598580000|2021-04-16 18:43:00|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.3|2265|38
1618598590000|2021-04-16 18:43:10|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.1|2264.8|21
1618598600000|2021-04-16 18:43:20|2265.3|2265|2265.9|2265.6|2265.9|2265.6|2265.2|2264.9|57
1618598610000|2021-04-16 18:43:30|2265.8|2265.5|2266|2265.7|2266.1|2265.8|2265.7|2265.4|14
1618598620000|2021-04-16 18:43:40|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266|2265.7|38
1618598630000|2021-04-16 18:43:50|2266.3|2266|2266.5|2266.2|2266.7|2266.4|2266.3|2266|90
1618598640000|2021-04-16 18:44:00|2266.4|2266.1|2266.4|2266.1|2266.6|2266.3|2266.3|2266|55
1618598650000|2021-04-16 18:44:10|2266.3|2266|2266.5|2266.2|2266.6|2266.3|2266.3|2266|15
1618598660000|2021-04-16 18:44:20|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|48
1618598680000|2021-04-16 18:44:40|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|23
1618598690000|2021-04-16 18:44:50|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|194
1618598700000|2021-04-16 18:45:00|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|32
1618598710000|2021-04-16 18:45:10|2265.7|2265.4|2266|2265.7|2266.1|2265.8|2265.7|2265.4|26
1618598720000|2021-04-16 18:45:20|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.7|2265.4|13
1618598730000|2021-04-16 18:45:30|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|3
1618598740000|2021-04-16 18:45:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.9|2265.6|10
1618598750000|2021-04-16 18:45:50|2265.7|2265.4|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|14
1618598760000|2021-04-16 18:46:00|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|9
1618598770000|2021-04-16 18:46:10|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|16
1618598780000|2021-04-16 18:46:20|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|12
1618598790000|2021-04-16 18:46:30|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|6
1618598800000|2021-04-16 18:46:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|22
1618598810000|2021-04-16 18:46:50|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|29
1618598820000|2021-04-16 18:47:00|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|29
1618598830000|2021-04-16 18:47:10|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|43
1618598840000|2021-04-16 18:47:20|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|25
1618598850000|2021-04-16 18:47:30|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.9|2266.6|32
1618598860000|2021-04-16 18:47:40|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|17
1618598870000|2021-04-16 18:47:50|2266.6|2266.3|2266.9|2266.6|2267|2266.7|2266.6|2266.3|11
1618598880000|2021-04-16 18:48:00|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.6|2266.3|7
1618598890000|2021-04-16 18:48:10|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|3
1618598900000|2021-04-16 18:48:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.1|2265.8|14
1618598910000|2021-04-16 18:48:30|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|5
1618598920000|2021-04-16 18:48:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|19
1618598930000|2021-04-16 18:48:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|23
1618598940000|2021-04-16 18:49:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|14
1618598950000|2021-04-16 18:49:10|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|4
1618598960000|2021-04-16 18:49:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|19
1618598970000|2021-04-16 18:49:30|2265.5|2265.2|2265.8|2265.5|2265.9|2265.6|2265.5|2265.2|40
1618598980000|2021-04-16 18:49:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|6
1618598990000|2021-04-16 18:49:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|5
1618599000000|2021-04-16 18:50:00|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|9
1618599010000|2021-04-16 18:50:10|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|18
1618599020000|2021-04-16 18:50:20|2265.9|2265.6|2266|2265.7|2266.2|2265.9|2265.9|2265.6|9
1618599030000|2021-04-16 18:50:30|2265.9|2265.6|2266.5|2266.2|2266.6|2266.3|2265.9|2265.6|33
1618599040000|2021-04-16 18:50:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|28
1618599050000|2021-04-16 18:50:50|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|11
1618599060000|2021-04-16 18:51:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|23
1618599070000|2021-04-16 18:51:10|2266.6|2266.3|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|31
1618599080000|2021-04-16 18:51:20|2266.7|2266.4|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|25
1618599090000|2021-04-16 18:51:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|11
1618599100000|2021-04-16 18:51:40|2266.6|2266.3|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|42
1618599110000|2021-04-16 18:51:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|12
1618599120000|2021-04-16 18:52:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|13
1618599130000|2021-04-16 18:52:10|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|30
1618599140000|2021-04-16 18:52:20|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|21
1618599150000|2021-04-16 18:52:30|2267|2266.7|2267.2|2266.9|2267.4|2267.1|2267|2266.7|47
1618599160000|2021-04-16 18:52:40|2267.1|2266.8|2267.4|2267.1|2267.6|2267.3|2267|2266.7|30
1618599170000|2021-04-16 18:52:50|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.3|2267|43
1618599180000|2021-04-16 18:53:00|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|31
1618599190000|2021-04-16 18:53:10|2267.4|2267.1|2268|2267.7|2268.1|2267.8|2267.4|2267.1|118
1618599200000|2021-04-16 18:53:20|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|27
1618599210000|2021-04-16 18:53:30|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|19
1618599220000|2021-04-16 18:53:40|2267.8|2267.5|2267.9|2267.6|2268|2267.7|2267.8|2267.5|25
1618599230000|2021-04-16 18:53:50|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|18
1618599240000|2021-04-16 18:54:00|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|7
1618599250000|2021-04-16 18:54:10|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.8|2267.5|18
1618599260000|2021-04-16 18:54:20|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.7|2267.4|13
1618599270000|2021-04-16 18:54:30|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|32
1618599280000|2021-04-16 18:54:40|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|28
1618599290000|2021-04-16 18:54:50|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.3|2268|21
1618599300000|2021-04-16 18:55:00|2268.3|2268|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|54
1618599310000|2021-04-16 18:55:10|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.9|2267.6|28
1618599320000|2021-04-16 18:55:20|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.8|2267.5|24
1618599330000|2021-04-16 18:55:30|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2267.9|2267.6|49
1618599340000|2021-04-16 18:55:40|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|38
1618599350000|2021-04-16 18:55:50|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.3|2268|17
1618599360000|2021-04-16 18:56:00|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|14
1618599370000|2021-04-16 18:56:10|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|26
1618599380000|2021-04-16 18:56:20|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268.5|2268.2|25
1618599390000|2021-04-16 18:56:30|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|27
1618599400000|2021-04-16 18:56:40|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|27
1618599410000|2021-04-16 18:56:50|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|26
1618599420000|2021-04-16 18:57:00|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.3|2268|24
1618599430000|2021-04-16 18:57:10|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|29
1618599440000|2021-04-16 18:57:20|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|28
1618599450000|2021-04-16 18:57:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|11
1618599460000|2021-04-16 18:57:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|14
1618599470000|2021-04-16 18:57:50|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|9
1618599480000|2021-04-16 18:58:00|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|29
1618599490000|2021-04-16 18:58:10|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.7|2268.4|25
1618599500000|2021-04-16 18:58:20|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|10
1618599510000|2021-04-16 18:58:30|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|21
1618599520000|2021-04-16 18:58:40|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|26
1618599530000|2021-04-16 18:58:50|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|19
1618599540000|2021-04-16 18:59:00|2268.6|2268.3|2268.1|2267.8|2268.7|2268.4|2268.1|2267.8|38
1618599550000|2021-04-16 18:59:10|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|24
1618599560000|2021-04-16 18:59:20|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|40
1618599570000|2021-04-16 18:59:30|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.3|2268|13
1618599580000|2021-04-16 18:59:40|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|24
1618599590000|2021-04-16 18:59:50|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|22
1618599600000|2021-04-16 19:00:00|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.6|2268.3|54
1618599610000|2021-04-16 19:00:10|2268.9|2268.6|2269|2268.7|2269.2|2268.9|2268.9|2268.6|39
1618599620000|2021-04-16 19:00:20|2268.9|2268.6|2268.4|2268.1|2268.9|2268.6|2268.4|2268.1|65
1618599630000|2021-04-16 19:00:30|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2268|2267.7|64
1618599640000|2021-04-16 19:00:40|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|47
1618599650000|2021-04-16 19:00:50|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|46
1618599660000|2021-04-16 19:01:00|2268.3|2268|2268.8|2268.5|2268.8|2268.5|2268.3|2268|36
1618599670000|2021-04-16 19:01:10|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|20
1618599680000|2021-04-16 19:01:20|2268.8|2268.5|2269|2268.7|2269.2|2268.9|2268.7|2268.4|44
1618599690000|2021-04-16 19:01:30|2269.1|2268.8|2269.4|2269.1|2269.6|2269.3|2269.1|2268.8|159
1618599700000|2021-04-16 19:01:40|2269.3|2269|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|54
1618599710000|2021-04-16 19:01:50|2269|2268.7|2269|2268.7|2269|2268.7|2268.7|2268.4|32
1618599720000|2021-04-16 19:02:00|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|28
1618599730000|2021-04-16 19:02:10|2269.4|2269.1|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|54
1618599740000|2021-04-16 19:02:20|2269.3|2269|2269|2268.7|2269.5|2269.2|2269|2268.7|57
1618599750000|2021-04-16 19:02:30|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|31
1618599760000|2021-04-16 19:02:40|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|14
1618599770000|2021-04-16 19:02:50|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|14
1618599780000|2021-04-16 19:03:00|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.1|2268.8|16
1618599790000|2021-04-16 19:03:10|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269|2268.7|16
1618599800000|2021-04-16 19:03:20|2268.9|2268.6|2268.3|2268|2269|2268.7|2268.3|2268|32
1618599810000|2021-04-16 19:03:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|60
1618599820000|2021-04-16 19:03:40|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|20
1618599830000|2021-04-16 19:03:50|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268|2267.7|21
1618599840000|2021-04-16 19:04:00|2268.2|2267.9|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|54
1618599850000|2021-04-16 19:04:10|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268.3|2268|53
1618599860000|2021-04-16 19:04:20|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.3|2268|24
1618599870000|2021-04-16 19:04:30|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|11
1618599880000|2021-04-16 19:04:40|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|9
1618599890000|2021-04-16 19:04:50|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|14
1618599900000|2021-04-16 19:05:00|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|75
1618599910000|2021-04-16 19:05:10|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.2|2267.9|30
1618599920000|2021-04-16 19:05:20|2268.4|2268.1|2269.2|2268.9|2269.2|2268.9|2268.4|2268.1|60
1618599930000|2021-04-16 19:05:30|2269.3|2269|2269.2|2268.9|2269.3|2269|2269|2268.7|41
1618599940000|2021-04-16 19:05:40|2269.1|2268.8|2269.1|2268.8|2269.3|2269|2268.8|2268.5|145
1618599950000|2021-04-16 19:05:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|33
1618599960000|2021-04-16 19:06:00|2269.3|2269|2269.4|2269.1|2269.6|2269.3|2269.3|2269|41
1618599970000|2021-04-16 19:06:10|2269.3|2269|2269.1|2268.8|2269.3|2269|2269|2268.7|48
1618599980000|2021-04-16 19:06:20|2269.2|2268.9|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|29
1618599990000|2021-04-16 19:06:30|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|11
1618600000000|2021-04-16 19:06:40|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|14
1618600010000|2021-04-16 19:06:50|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|16
1618600020000|2021-04-16 19:07:00|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|21
1618600030000|2021-04-16 19:07:10|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|14
1618600040000|2021-04-16 19:07:20|2268.7|2268.4|2269.3|2269|2269.4|2269.1|2268.7|2268.4|24
1618600050000|2021-04-16 19:07:30|2269.5|2269.2|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|52
1618600060000|2021-04-16 19:07:40|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.1|2268.8|60
1618600070000|2021-04-16 19:07:50|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|20
1618600080000|2021-04-16 19:08:00|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|19
1618600090000|2021-04-16 19:08:10|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|5
1618600100000|2021-04-16 19:08:20|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|14
1618600110000|2021-04-16 19:08:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|3
1618600120000|2021-04-16 19:08:40|||||||||4
1618600130000|2021-04-16 19:08:50|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|39
1618600140000|2021-04-16 19:09:00|2269.7|2269.4|2269.2|2268.9|2269.7|2269.4|2269.2|2268.9|50
1618600150000|2021-04-16 19:09:10|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2269.1|2268.8|37
1618600160000|2021-04-16 19:09:20|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|42
1618600170000|2021-04-16 19:09:30|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|9
1618600190000|2021-04-16 19:09:50|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|22
1618600200000|2021-04-16 19:10:00|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.3|2269|28
1618600210000|2021-04-16 19:10:10|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|27
1618600220000|2021-04-16 19:10:20|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|25
1618600230000|2021-04-16 19:10:30|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.8|2269.5|22
1618600240000|2021-04-16 19:10:40|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|9
1618600250000|2021-04-16 19:10:50|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|11
1618600260000|2021-04-16 19:11:00|2270.1|2269.8|2270.5|2270.2|2270.5|2270.2|2269.9|2269.6|79
1618600270000|2021-04-16 19:11:10|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|36
1618600280000|2021-04-16 19:11:20|2270.6|2270.3|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|26
1618600290000|2021-04-16 19:11:30|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|49
1618600300000|2021-04-16 19:11:40|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|86
1618600310000|2021-04-16 19:11:50|2270.8|2270.5|2271.2|2270.9|2271.2|2270.9|2270.7|2270.4|153
1618600320000|2021-04-16 19:12:00|2271.3|2271|2271.7|2271.4|2271.7|2271.4|2271.3|2271|77
1618600330000|2021-04-16 19:12:10|2271.6|2271.3|2271.3|2271|2271.7|2271.4|2271.3|2271|140
1618600340000|2021-04-16 19:12:20|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|38
1618600350000|2021-04-16 19:12:30|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2270.9|2270.6|41
1618600360000|2021-04-16 19:12:40|2271.2|2270.9|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|45
1618600370000|2021-04-16 19:12:50|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|58
1618600380000|2021-04-16 19:13:00|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.3|2270|81
1618600390000|2021-04-16 19:13:10|2270.3|2270|2270.8|2270.5|2270.8|2270.5|2270|2269.7|51
1618600400000|2021-04-16 19:13:20|2270.9|2270.6|2271.4|2271.1|2271.4|2271.1|2270.8|2270.5|69
1618600410000|2021-04-16 19:13:30|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|19
1618600420000|2021-04-16 19:13:40|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.3|2271|23
1618600430000|2021-04-16 19:13:50|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2271|2270.7|38
1618600440000|2021-04-16 19:14:00|2271.1|2270.8|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|38
1618600450000|2021-04-16 19:14:10|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.7|2270.4|33
1618600460000|2021-04-16 19:14:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|41
1618600470000|2021-04-16 19:14:30|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.6|2270.3|24
1618600480000|2021-04-16 19:14:40|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|18
1618600490000|2021-04-16 19:14:50|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|32
1618600500000|2021-04-16 19:15:00|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.2|2269.9|29
1618600510000|2021-04-16 19:15:10|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|32
1618600520000|2021-04-16 19:15:20|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|21
1618600530000|2021-04-16 19:15:30|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.8|2270.5|20
1618600540000|2021-04-16 19:15:40|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.8|2270.5|31
1618600550000|2021-04-16 19:15:50|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.3|2270|28
1618600560000|2021-04-16 19:16:00|2270.4|2270.1|2270.3|2270|2270.6|2270.3|2270.3|2270|19
1618600570000|2021-04-16 19:16:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270|2269.7|28
1618600580000|2021-04-16 19:16:20|2269.9|2269.6|2270|2269.7|2270.2|2269.9|2269.8|2269.5|53
1618600590000|2021-04-16 19:16:30|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|23
1618600600000|2021-04-16 19:16:40|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|22
1618600610000|2021-04-16 19:16:50|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.1|2269.8|19
1618600620000|2021-04-16 19:17:00|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270|2269.7|32
1618600630000|2021-04-16 19:17:10|2270|2269.7|2270|2269.7|2270.2|2269.9|2270|2269.7|23
1618600640000|2021-04-16 19:17:20|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|18
1618600650000|2021-04-16 19:17:30|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.8|2269.5|18
1618600660000|2021-04-16 19:17:40|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|11
1618600670000|2021-04-16 19:17:50|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|16
1618600680000|2021-04-16 19:18:00|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|24
1618600690000|2021-04-16 19:18:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|25
1618600700000|2021-04-16 19:18:20|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|17
1618600710000|2021-04-16 19:18:30|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|10
1618600720000|2021-04-16 19:18:40|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|11
1618600730000|2021-04-16 19:18:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.1|2268.8|23
1618600740000|2021-04-16 19:19:00|2269.4|2269.1|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|26
1618600750000|2021-04-16 19:19:10|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.1|2268.8|12
1618600760000|2021-04-16 19:19:20|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|16
1618600770000|2021-04-16 19:19:30|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.8|2269.5|24
1618600780000|2021-04-16 19:19:40|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|33
1618600790000|2021-04-16 19:19:50|2269.6|2269.3|2269.8|2269.5|2270|2269.7|2269.5|2269.2|42
1618600800000|2021-04-16 19:20:00|2269.9|2269.6|2270|2269.7|2270.2|2269.9|2269.9|2269.6|34
1618600810000|2021-04-16 19:20:10|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|21
1618600820000|2021-04-16 19:20:20|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|50
1618600830000|2021-04-16 19:20:30|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|25
1618600840000|2021-04-16 19:20:40|2270.2|2269.9|2270.7|2270.4|2270.7|2270.4|2270.1|2269.8|28
1618600850000|2021-04-16 19:20:50|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|85
1618600860000|2021-04-16 19:21:00|2270.7|2270.4|2270.2|2269.9|2270.8|2270.5|2270.1|2269.8|82
1618600870000|2021-04-16 19:21:10|2270.1|2269.8|2269.6|2269.3|2270.1|2269.8|2269.5|2269.2|82
1618600880000|2021-04-16 19:21:20|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.1|2268.8|11
1618600890000|2021-04-16 19:21:30|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269|2268.7|32
1618600900000|2021-04-16 19:21:40|2269.3|2269|2269.4|2269.1|2269.5|2269.2|2269.3|2269|20
1618600910000|2021-04-16 19:21:50|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.2|2268.9|40
1618600920000|2021-04-16 19:22:00|2269.5|2269.2|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|35
1618600930000|2021-04-16 19:22:10|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|86
1618600940000|2021-04-16 19:22:20|2269.6|2269.3|2269.6|2269.3|2270|2269.7|2269.5|2269.2|82
1618600950000|2021-04-16 19:22:30|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|14
1618600960000|2021-04-16 19:22:40|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|9
1618600970000|2021-04-16 19:22:50|2268.9|2268.6|2268.9|2268.6|2269.4|2269.1|2268.9|2268.6|57
1618600980000|2021-04-16 19:23:00|2269|2268.7|2268.1|2267.8|2269|2268.7|2268.1|2267.8|94
1618600990000|2021-04-16 19:23:10|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|64
1618601000000|2021-04-16 19:23:20|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.6|2267.3|31
1618601010000|2021-04-16 19:23:30|2267.9|2267.6|2267.5|2267.2|2267.9|2267.6|2267.5|2267.2|13
1618601020000|2021-04-16 19:23:40|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|41
1618601030000|2021-04-16 19:23:50|2267.4|2267.1|2267.5|2267.2|2267.7|2267.4|2267.3|2267|29
1618601040000|2021-04-16 19:24:00|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|20
1618601050000|2021-04-16 19:24:10|2267.4|2267.1|2266.8|2266.5|2267.4|2267.1|2266.8|2266.5|41
1618601060000|2021-04-16 19:24:20|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.6|2266.3|63
1618601070000|2021-04-16 19:24:30|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.7|2266.4|88
1618601080000|2021-04-16 19:24:40|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.3|2266|32
1618601090000|2021-04-16 19:24:50|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|13
1618601100000|2021-04-16 19:25:00|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|19
1618601110000|2021-04-16 19:25:10|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266|2265.7|31
1618601120000|2021-04-16 19:25:20|2266.1|2265.8|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|21
1618601130000|2021-04-16 19:25:30|2266.4|2266.1|2266.7|2266.4|2266.9|2266.6|2266.3|2266|24
1618601140000|2021-04-16 19:25:40|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|9
1618601150000|2021-04-16 19:25:50|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|30
1618601160000|2021-04-16 19:26:00|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|49
1618601170000|2021-04-16 19:26:10|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|20
1618601180000|2021-04-16 19:26:20|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.3|2266|18
1618601190000|2021-04-16 19:26:30|2266.5|2266.2|2267.3|2267|2267.3|2267|2266.5|2266.2|49
1618601200000|2021-04-16 19:26:40|2267.4|2267.1|2267.3|2267|2267.6|2267.3|2267.3|2267|27
1618601210000|2021-04-16 19:26:50|2267.2|2266.9|2267.3|2267|2267.5|2267.2|2267.2|2266.9|30
1618601220000|2021-04-16 19:27:00|2267.2|2266.9|2266.8|2266.5|2267.2|2266.9|2266.5|2266.2|29
1618601230000|2021-04-16 19:27:10|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|10
1618601240000|2021-04-16 19:27:20|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.7|2266.4|52
1618601250000|2021-04-16 19:27:30|2266.6|2266.3|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|9
1618601260000|2021-04-16 19:27:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|33
1618601270000|2021-04-16 19:27:50|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|13
1618601280000|2021-04-16 19:28:00|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266|2265.7|44
1618601290000|2021-04-16 19:28:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2265.9|2265.6|24
1618601300000|2021-04-16 19:28:20|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.8|2265.5|23
1618601310000|2021-04-16 19:28:30|2266|2265.7|2266|2265.7|2266|2265.7|2265.8|2265.5|34
1618601320000|2021-04-16 19:28:40|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|27
1618601330000|2021-04-16 19:28:50|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|27
1618601340000|2021-04-16 19:29:00|2266.3|2266|2266.8|2266.5|2266.9|2266.6|2266.3|2266|44
1618601350000|2021-04-16 19:29:10|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|23
1618601360000|2021-04-16 19:29:20|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|22
1618601370000|2021-04-16 19:29:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|17
1618601380000|2021-04-16 19:29:40|2266.2|2265.9|2266.5|2266.2|2266.6|2266.3|2266.2|2265.9|29
1618601390000|2021-04-16 19:29:50|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|26
1618601400000|2021-04-16 19:30:00|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|59
1618601410000|2021-04-16 19:30:10|2266.8|2266.5|2266.3|2266|2266.9|2266.6|2266.3|2266|51
1618601420000|2021-04-16 19:30:20|2266.5|2266.2|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|26
1618601430000|2021-04-16 19:30:30|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|48
1618601440000|2021-04-16 19:30:40|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|33
1618601450000|2021-04-16 19:30:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|73
1618601460000|2021-04-16 19:31:00|2266.5|2266.2|2265.9|2265.6|2266.5|2266.2|2265.9|2265.6|70
1618601470000|2021-04-16 19:31:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|42
1618601480000|2021-04-16 19:31:20|2266|2265.7|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|34
1618601490000|2021-04-16 19:31:30|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|37
1618601500000|2021-04-16 19:31:40|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.7|2265.4|28
1618601510000|2021-04-16 19:31:50|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|23
1618601520000|2021-04-16 19:32:00|2265.8|2265.5|2265.8|2265.5|2266|2265.7|2265.7|2265.4|43
1618601530000|2021-04-16 19:32:10|2265.9|2265.6|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|27
1618601540000|2021-04-16 19:32:20|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|15
1618601550000|2021-04-16 19:32:30|2265.8|2265.5|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|31
1618601560000|2021-04-16 19:32:40|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|15
1618601570000|2021-04-16 19:32:50|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|70
1618601580000|2021-04-16 19:33:00|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|54
1618601590000|2021-04-16 19:33:10|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|31
1618601600000|2021-04-16 19:33:20|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|21
1618601610000|2021-04-16 19:33:30|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|19
1618601620000|2021-04-16 19:33:40|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|15
1618601630000|2021-04-16 19:33:50|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.7|2265.4|28
1618601640000|2021-04-16 19:34:00|2266.1|2265.8|2266.5|2266.2|2266.6|2266.3|2266.1|2265.8|92
1618601650000|2021-04-16 19:34:10|2266.6|2266.3|2266.6|2266.3|2266.9|2266.6|2266.3|2266|38
1618601660000|2021-04-16 19:34:20|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|21
1618601670000|2021-04-16 19:34:30|2266.5|2266.2|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|46
1618601680000|2021-04-16 19:34:40|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.7|2265.4|52
1618601690000|2021-04-16 19:34:50|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|22
1618601700000|2021-04-16 19:35:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|25
1618601710000|2021-04-16 19:35:10|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|17
1618601720000|2021-04-16 19:35:20|2266.4|2266.1|2266.4|2266.1|2266.6|2266.3|2266.3|2266|27
1618601730000|2021-04-16 19:35:30|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|38
1618601740000|2021-04-16 19:35:40|2266.6|2266.3|2266.3|2266|2266.7|2266.4|2266.3|2266|32
1618601750000|2021-04-16 19:35:50|2266.2|2265.9|2266.3|2266|2266.5|2266.2|2266.2|2265.9|27
1618601760000|2021-04-16 19:36:00|2266.2|2265.9|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|65
1618601770000|2021-04-16 19:36:10|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|26
1618601780000|2021-04-16 19:36:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|34
1618601790000|2021-04-16 19:36:30|2266.5|2266.2|2266.9|2266.6|2267|2266.7|2266.5|2266.2|57
1618601800000|2021-04-16 19:36:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.8|2266.5|50
1618601810000|2021-04-16 19:36:50|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.5|2266.2|50
1618601820000|2021-04-16 19:37:00|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|33
1618601830000|2021-04-16 19:37:10|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|33
1618601840000|2021-04-16 19:37:20|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.3|2266|33
1618601850000|2021-04-16 19:37:30|2266.5|2266.2|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|123
1618601860000|2021-04-16 19:37:40|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|78
1618601870000|2021-04-16 19:37:50|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|67
1618601880000|2021-04-16 19:38:00|2266.9|2266.6|2266.9|2266.6|2267.4|2267.1|2266.9|2266.6|123
1618601890000|2021-04-16 19:38:10|2266.8|2266.5|2266.7|2266.4|2267|2266.7|2266.7|2266.4|73
1618601900000|2021-04-16 19:38:20|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|48
1618601910000|2021-04-16 19:38:30|2266.8|2266.5|2267|2266.7|2267.1|2266.8|2266.8|2266.5|88
1618601920000|2021-04-16 19:38:40|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.5|2266.2|46
1618601930000|2021-04-16 19:38:50|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|29
1618601940000|2021-04-16 19:39:00|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|52
1618601950000|2021-04-16 19:39:10|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.2|2265.9|66
1618601960000|2021-04-16 19:39:20|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.3|2266|42
1618601970000|2021-04-16 19:39:30|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|49
1618601980000|2021-04-16 19:39:40|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|45
1618601990000|2021-04-16 19:39:50|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|38
1618602000000|2021-04-16 19:40:00|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|64
1618602010000|2021-04-16 19:40:10|2267.2|2266.9|2267.3|2267|2267.5|2267.2|2267.1|2266.8|86
1618602020000|2021-04-16 19:40:20|2267.4|2267.1|2266.7|2266.4|2267.4|2267.1|2266.7|2266.4|82
1618602030000|2021-04-16 19:40:30|2266.8|2266.5|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|37
1618602040000|2021-04-16 19:40:40|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|61
1618602050000|2021-04-16 19:40:50|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.7|2266.4|74
1618602060000|2021-04-16 19:41:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|60
1618602070000|2021-04-16 19:41:10|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|74
1618602080000|2021-04-16 19:41:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|43
1618602090000|2021-04-16 19:41:30|2266.4|2266.1|2265.9|2265.6|2266.6|2266.3|2265.8|2265.5|100
1618602100000|2021-04-16 19:41:40|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|63
1618602110000|2021-04-16 19:41:50|2265.9|2265.6|2265.6|2265.3|2266|2265.7|2265.6|2265.3|34
1618602120000|2021-04-16 19:42:00|2265.9|2265.6|2265.3|2265|2265.9|2265.6|2265.1|2264.8|159
1618602130000|2021-04-16 19:42:10|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|55
1618602140000|2021-04-16 19:42:20|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|46
1618602150000|2021-04-16 19:42:30|2265.4|2265.1|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|40
1618602160000|2021-04-16 19:42:40|2265.4|2265.1|2265.3|2265|2265.6|2265.3|2265.2|2264.9|42
1618602170000|2021-04-16 19:42:50|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|145
1618602180000|2021-04-16 19:43:00|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.7|2265.4|68
1618602190000|2021-04-16 19:43:10|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.7|2265.4|73
1618602200000|2021-04-16 19:43:20|2266.1|2265.8|2266.4|2266.1|2266.5|2266.2|2266.1|2265.8|79
1618602210000|2021-04-16 19:43:30|2266.3|2266|2266.7|2266.4|2266.8|2266.5|2266.3|2266|57
1618602220000|2021-04-16 19:43:40|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|61
1618602230000|2021-04-16 19:43:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|15
1618602240000|2021-04-16 19:44:00|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|118
1618602250000|2021-04-16 19:44:10|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|103
1618602260000|2021-04-16 19:44:20|2267.3|2267|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|74
1618602270000|2021-04-16 19:44:30|2267|2266.7|2267.2|2266.9|2267.4|2267.1|2266.9|2266.6|78
1618602280000|2021-04-16 19:44:40|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.2|2266.9|42
1618602290000|2021-04-16 19:44:50|2267.4|2267.1|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|36
1618602300000|2021-04-16 19:45:00|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2266.9|2266.6|86
1618602310000|2021-04-16 19:45:10|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|64
1618602320000|2021-04-16 19:45:20|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.3|2266|161
1618602330000|2021-04-16 19:45:30|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266|2265.7|51
1618602340000|2021-04-16 19:45:40|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|42
1618602350000|2021-04-16 19:45:50|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.7|2265.4|79
1618602360000|2021-04-16 19:46:00|2266|2265.7|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|113
1618602370000|2021-04-16 19:46:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|93
1618602380000|2021-04-16 19:46:20|2265.5|2265.2|2265.3|2265|2265.7|2265.4|2265.3|2265|81
1618602390000|2021-04-16 19:46:30|2265.4|2265.1|2265.1|2264.8|2265.5|2265.2|2265|2264.7|82
1618602400000|2021-04-16 19:46:40|2265.2|2264.9|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|74
1618602410000|2021-04-16 19:46:50|2265.5|2265.2|2265.3|2265|2265.6|2265.3|2265.2|2264.9|116
1618602420000|2021-04-16 19:47:00|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.3|2265|83
1618602430000|2021-04-16 19:47:10|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|63
1618602440000|2021-04-16 19:47:20|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|108
1618602450000|2021-04-16 19:47:30|2265.4|2265.1|2265.4|2265.1|2265.7|2265.4|2265.3|2265|115
1618602460000|2021-04-16 19:47:40|2265.5|2265.2|2265.1|2264.8|2265.5|2265.2|2265|2264.7|84
1618602470000|2021-04-16 19:47:50|2265.2|2264.9|2264.6|2264.3|2265.2|2264.9|2264.4|2264.1|177
1618602480000|2021-04-16 19:48:00|2264.7|2264.4|2264.9|2264.6|2265.1|2264.8|2264.7|2264.4|90
1618602490000|2021-04-16 19:48:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|53
1618602500000|2021-04-16 19:48:20|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|88
1618602510000|2021-04-16 19:48:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|125
1618602520000|2021-04-16 19:48:40|2264.6|2264.3|2264.9|2264.6|2265|2264.7|2264.6|2264.3|92
1618602530000|2021-04-16 19:48:50|2265.1|2264.8|2265.3|2265|2265.4|2265.1|2265.1|2264.8|56
1618602540000|2021-04-16 19:49:00|2265.4|2265.1|2265.9|2265.6|2266|2265.7|2265.3|2265|180
1618602550000|2021-04-16 19:49:10|2265.7|2265.4|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|105
1618602560000|2021-04-16 19:49:20|2265.8|2265.5|2266.2|2265.9|2266.3|2266|2265.8|2265.5|114
1618602570000|2021-04-16 19:49:30|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2266|2265.7|79
1618602580000|2021-04-16 19:49:40|2266|2265.7|2265.4|2265.1|2266.1|2265.8|2265.4|2265.1|98
1618602590000|2021-04-16 19:49:50|2265.2|2264.9|2264.5|2264.2|2265.2|2264.9|2264.5|2264.2|117
1618602600000|2021-04-16 19:50:00|2265.4|2265.1|2265.8|2265.5|2266|2265.7|2264.8|2264.5|575
1618602610000|2021-04-16 19:50:10|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|129
1618602620000|2021-04-16 19:50:20|2266|2265.7|2266.3|2266|2266.4|2266.1|2265.9|2265.6|110
1618602630000|2021-04-16 19:50:30|2266.2|2265.9|2265.4|2265.1|2266.3|2266|2265.3|2265|134
1618602640000|2021-04-16 19:50:40|2265.3|2265|2265.8|2265.5|2265.9|2265.6|2265.2|2264.9|59
1618602650000|2021-04-16 19:50:50|2265.7|2265.4|2265.8|2265.5|2266.4|2266.1|2265.7|2265.4|62
1618602660000|2021-04-16 19:51:00|2265.9|2265.6|2265.1|2264.8|2266|2265.7|2265.1|2264.8|82
1618602670000|2021-04-16 19:51:10|2265|2264.7|2265.2|2264.9|2265.3|2265|2264.5|2264.2|178
1618602680000|2021-04-16 19:51:20|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265|2264.7|59
1618602690000|2021-04-16 19:51:30|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|42
1618602700000|2021-04-16 19:51:40|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.1|2264.8|90
1618602710000|2021-04-16 19:51:50|2265.1|2264.8|2264.6|2264.3|2265.1|2264.8|2264.6|2264.3|46
1618602720000|2021-04-16 19:52:00|2264.5|2264.2|2265.2|2264.9|2265.2|2264.9|2264.5|2264.2|57
1618602730000|2021-04-16 19:52:10|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|85
1618602740000|2021-04-16 19:52:20|2265.1|2264.8|2265.3|2265|2265.3|2265|2265|2264.7|49
1618602750000|2021-04-16 19:52:30|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|73
1618602760000|2021-04-16 19:52:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|60
1618602770000|2021-04-16 19:52:50|2265.5|2265.2|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|50
1618602780000|2021-04-16 19:53:00|2266|2265.7|2266|2265.7|2266|2265.7|2265.7|2265.4|94
1618602790000|2021-04-16 19:53:10|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|88
1618602800000|2021-04-16 19:53:20|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|45
1618602810000|2021-04-16 19:53:30|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|71
1618602820000|2021-04-16 19:53:40|2265.1|2264.8|2264.9|2264.6|2265.2|2264.9|2264.7|2264.4|68
1618602830000|2021-04-16 19:53:50|2265|2264.7|2264.4|2264.1|2265|2264.7|2264.3|2264|66
1618602840000|2021-04-16 19:54:00|2264.5|2264.2|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|52
1618602850000|2021-04-16 19:54:10|2264.3|2264|2263.9|2263.6|2264.3|2264|2263.7|2263.4|135
1618602860000|2021-04-16 19:54:20|2263.8|2263.5|2264.2|2263.9|2264.3|2264|2263.8|2263.5|88
1618602870000|2021-04-16 19:54:30|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.2|2263.9|59
1618602880000|2021-04-16 19:54:40|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|83
1618602890000|2021-04-16 19:54:50|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|70
1618602900000|2021-04-16 19:55:00|2264.4|2264.1|2264.1|2263.8|2264.6|2264.3|2264.1|2263.8|162
1618602910000|2021-04-16 19:55:10|2263.9|2263.6|2263.4|2263.1|2264.1|2263.8|2263.3|2263|134
1618602920000|2021-04-16 19:55:20|2263.3|2263|2263.3|2263|2263.5|2263.2|2263|2262.7|134
1618602930000|2021-04-16 19:55:30|2263.4|2263.1|2262.9|2262.6|2263.4|2263.1|2262.8|2262.5|137
1618602940000|2021-04-16 19:55:40|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.5|2262.2|139
1618602950000|2021-04-16 19:55:50|2262.8|2262.5|2263.1|2262.8|2263.2|2262.9|2262.7|2262.4|137
1618602960000|2021-04-16 19:56:00|2263|2262.7|2263.2|2262.9|2263.4|2263.1|2263|2262.7|85
1618602970000|2021-04-16 19:56:10|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|73
1618602980000|2021-04-16 19:56:20|2263.2|2262.9|2262.8|2262.5|2263.2|2262.9|2262.8|2262.5|128
1618602990000|2021-04-16 19:56:30|2262.7|2262.4|2262.1|2261.8|2262.7|2262.4|2261.9|2261.6|158
1618603000000|2021-04-16 19:56:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.7|2261.4|71
1618603010000|2021-04-16 19:56:50|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|139
1618603020000|2021-04-16 19:57:00|2261.6|2261.3|2262.3|2262|2262.5|2262.2|2261.5|2261.2|327
1618603030000|2021-04-16 19:57:10|2262.2|2261.9|2261.5|2261.2|2262.2|2261.9|2261.4|2261.1|207
1618603040000|2021-04-16 19:57:20|2261.4|2261.1|2261.3|2261|2261.7|2261.4|2261.3|2261|117
1618603050000|2021-04-16 19:57:30|2261.1|2260.8|2261.2|2260.9|2261.5|2261.2|2260.9|2260.6|136
1618603060000|2021-04-16 19:57:40|2261.3|2261|2262.2|2261.9|2262.2|2261.9|2261.2|2260.9|123
1618603070000|2021-04-16 19:57:50|2262.3|2262|2262.9|2262.6|2262.9|2262.6|2262.1|2261.8|161
1618603080000|2021-04-16 19:58:00|2262.8|2262.5|2261.9|2261.6|2262.8|2262.5|2261.7|2261.4|359
1618603090000|2021-04-16 19:58:10|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.4|2261.1|419
1618603100000|2021-04-16 19:58:20|2261.6|2261.3|2261.8|2261.5|2262.2|2261.9|2261.6|2261.3|179
1618603110000|2021-04-16 19:58:30|2261.6|2261.3|2261|2260.7|2261.6|2261.3|2261|2260.7|389
1618603120000|2021-04-16 19:58:40|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2260.9|2260.6|283
1618603130000|2021-04-16 19:58:50|2261.1|2260.8|2261.2|2260.9|2261.5|2261.2|2260.9|2260.6|467
1618603140000|2021-04-16 19:59:00|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2260.8|2260.5|573
1618603150000|2021-04-16 19:59:10|2261|2260.7|2260.6|2260.3|2261.1|2260.8|2260.5|2260.2|674
1618603160000|2021-04-16 19:59:20|2260.5|2260.2|2261.4|2261.1|2261.6|2261.3|2260.5|2260.2|645
1618603170000|2021-04-16 19:59:30|2261.3|2261|2260.7|2260.4|2261.7|2261.4|2260.6|2260.3|583
1618603180000|2021-04-16 19:59:40|2260.8|2260.5|2260.2|2259.9|2260.8|2260.5|2260.2|2259.9|841
1618603190000|2021-04-16 19:59:50|2260.3|2260|2262.8|2262.5|2262.8|2262.5|2260.3|2260|3156
1618603200000|2021-04-16 20:00:00|2262.5|2262.2|2262.2|2261.9|2263.3|2263|2262.1|2261.8|881
1618603210000|2021-04-16 20:00:10|2262.1|2261.8|2261.5|2261.2|2262.5|2262.2|2261.5|2261.2|270
1618603220000|2021-04-16 20:00:20|2261.6|2261.3|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|162
1618603230000|2021-04-16 20:00:30|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|77
1618603240000|2021-04-16 20:00:40|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|51
1618603250000|2021-04-16 20:00:50|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|125
1618603260000|2021-04-16 20:01:00|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|103
1618603270000|2021-04-16 20:01:10|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.1|2260.8|89
1618603280000|2021-04-16 20:01:20|2261.2|2260.9|2261.6|2261.3|2261.7|2261.4|2261.2|2260.9|260
1618603290000|2021-04-16 20:01:30|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|110
1618603300000|2021-04-16 20:01:40|2261.7|2261.4|2261.5|2261.2|2261.8|2261.5|2261.4|2261.1|65
1618603310000|2021-04-16 20:01:50|2261.6|2261.3|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|134
1618603320000|2021-04-16 20:02:00|2261.5|2261.2|2261|2260.7|2261.5|2261.2|2261|2260.7|154
1618603330000|2021-04-16 20:02:10|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|171
1618603340000|2021-04-16 20:02:20|2261.2|2260.9|2261.3|2261|2261.3|2261|2260.9|2260.6|34
1618603350000|2021-04-16 20:02:30|2261.4|2261.1|2261.3|2261|2261.6|2261.3|2261.2|2260.9|219
1618603360000|2021-04-16 20:02:40|2261.2|2260.9|2261.8|2261.5|2261.9|2261.6|2261.2|2260.9|282
1618603370000|2021-04-16 20:02:50|2261.9|2261.6|2261.9|2261.6|2262.1|2261.8|2261.6|2261.3|126
1618603380000|2021-04-16 20:03:00|2261.8|2261.5|2261.3|2261|2262.2|2261.9|2260.9|2260.6|331
1618603390000|2021-04-16 20:03:10|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.1|2260.8|67
1618603400000|2021-04-16 20:03:20|2261.3|2261|2261.5|2261.2|2261.6|2261.3|2261.3|2261|32
1618603410000|2021-04-16 20:03:30|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|64
1618603420000|2021-04-16 20:03:40|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|16
1618603430000|2021-04-16 20:03:50|2261.2|2260.9|2260.7|2260.4|2261.2|2260.9|2260.7|2260.4|51
1618603440000|2021-04-16 20:04:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|131
1618603450000|2021-04-16 20:04:10|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|40
1618603460000|2021-04-16 20:04:20|2260.5|2260.2|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|61
1618603470000|2021-04-16 20:04:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|30
1618603480000|2021-04-16 20:04:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|30
1618603490000|2021-04-16 20:04:50|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|33
1618603500000|2021-04-16 20:05:00|2260.7|2260.4|2260.2|2259.9|2260.8|2260.5|2260.1|2259.8|59
1618603510000|2021-04-16 20:05:10|2260.3|2260|2260.6|2260.3|2260.9|2260.6|2260.3|2260|47
1618603520000|2021-04-16 20:05:20|2260.9|2260.6|2261.4|2261.1|2261.6|2261.3|2260.7|2260.4|110
1618603530000|2021-04-16 20:05:30|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|82
1618603540000|2021-04-16 20:05:40|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.8|2261.5|55
1618603550000|2021-04-16 20:05:50|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|23
1618603560000|2021-04-16 20:06:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|16
1618603570000|2021-04-16 20:06:10|2262|2261.7|2262|2261.7|2262|2261.7|2261.8|2261.5|66
1618603580000|2021-04-16 20:06:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|24
1618603590000|2021-04-16 20:06:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|38
1618603600000|2021-04-16 20:06:40|2262|2261.7|2261.4|2261.1|2262|2261.7|2261.4|2261.1|59
1618603610000|2021-04-16 20:06:50|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.1|2260.8|28
1618603620000|2021-04-16 20:07:00|2261.1|2260.8|2261.5|2261.2|2261.5|2261.2|2261|2260.7|44
1618603630000|2021-04-16 20:07:10|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|65
1618603640000|2021-04-16 20:07:20|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.3|2261|34
1618603650000|2021-04-16 20:07:30|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|40
1618603660000|2021-04-16 20:07:40|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|20
1618603670000|2021-04-16 20:07:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|19
1618603680000|2021-04-16 20:08:00|2261.6|2261.3|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|25
1618603690000|2021-04-16 20:08:10|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.3|2261|31
1618603700000|2021-04-16 20:08:20|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|28
1618603710000|2021-04-16 20:08:30|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.1|2260.8|18
1618603720000|2021-04-16 20:08:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|4
1618603730000|2021-04-16 20:08:50|2261.3|2261|2261|2260.7|2261.3|2261|2261|2260.7|39
1618603740000|2021-04-16 20:09:00|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|33
1618603750000|2021-04-16 20:09:10|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|32
1618603760000|2021-04-16 20:09:20|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|21
1618603770000|2021-04-16 20:09:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|3
1618603780000|2021-04-16 20:09:40|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|14
1618603790000|2021-04-16 20:09:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|21
1618603800000|2021-04-16 20:10:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|27
1618603810000|2021-04-16 20:10:10|2261.1|2260.8|2261.5|2261.2|2261.6|2261.3|2261.1|2260.8|34
1618603820000|2021-04-16 20:10:20|2261.7|2261.4|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|60
1618603830000|2021-04-16 20:10:30|2261.3|2261|2261.7|2261.4|2261.7|2261.4|2261.3|2261|40
1618603840000|2021-04-16 20:10:40|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|30
1618603850000|2021-04-16 20:10:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|12
1618603860000|2021-04-16 20:11:00|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|24
1618603870000|2021-04-16 20:11:10|2261.7|2261.4|2261.9|2261.6|2262|2261.7|2261.7|2261.4|43
1618603880000|2021-04-16 20:11:20|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|17
1618603890000|2021-04-16 20:11:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|5
1618603900000|2021-04-16 20:11:40|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|19
1618603910000|2021-04-16 20:11:50|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|23
1618603920000|2021-04-16 20:12:00|||||||||3
1618603930000|2021-04-16 20:12:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.3|2261|20
1618603940000|2021-04-16 20:12:20|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|11
1618603950000|2021-04-16 20:12:30|2261.3|2261|2260.9|2260.6|2261.4|2261.1|2260.9|2260.6|46
1618603960000|2021-04-16 20:12:40|2261|2260.7|2260.5|2260.2|2261|2260.7|2260.5|2260.2|64
1618603970000|2021-04-16 20:12:50|2260.6|2260.3|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|27
1618603980000|2021-04-16 20:13:00|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260|2259.7|106
1618603990000|2021-04-16 20:13:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|44
1618604000000|2021-04-16 20:13:20|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|71
1618604010000|2021-04-16 20:13:30|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|65
1618604020000|2021-04-16 20:13:40|2259.7|2259.4|2260.1|2259.8|2260.1|2259.8|2259.7|2259.4|31
1618604030000|2021-04-16 20:13:50|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2259.9|2259.6|54
1618604040000|2021-04-16 20:14:00|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|21
1618604050000|2021-04-16 20:14:10|2260.3|2260|2260.7|2260.4|2260.7|2260.4|2260.3|2260|22
1618604060000|2021-04-16 20:14:20|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.2|2259.9|31
1618604070000|2021-04-16 20:14:30|2260.4|2260.1|2261.3|2261|2261.3|2261|2260.4|2260.1|272
1618604080000|2021-04-16 20:14:40|2261.6|2261.3|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|24
1618604090000|2021-04-16 20:14:50|2261.1|2260.8|2261.5|2260.7|2261.5|2260.9|2260.8|2260.5|29
1618604100000|2021-04-16 20:15:00|2261.6|2260.8|2261.7|2260.9|2261.7|2260.9|2261.6|2260.8|1
1618604110000|2021-04-16 20:15:10|2261.6|2260.8|2261.5|2260.7|2261.6|2260.8|2261.5|2260.7|0
1618604120000|2021-04-16 20:15:20|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|0
1618604160000|2021-04-16 20:16:00|2261.5|2260.7|2261.4|2260.6|2261.5|2260.7|2261.4|2260.6|0
1618604190000|2021-04-16 20:16:30|2261.3|2260.5|2261.4|2260.6|2261.4|2260.6|2261.3|2260.5|0
1618604210000|2021-04-16 20:16:50|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|0
1618604260000|2021-04-16 20:17:40|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|2261.3|2260.5|0
1618604270000|2021-04-16 20:17:50|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|0
1618604300000|2021-04-16 20:18:20|2261.2|2260.4|2261.3|2260.5|2261.3|2260.5|2261.2|2260.4|0
1618604350000|2021-04-16 20:19:10|2261.2|2260.4|2261.3|2260.5|2261.3|2260.5|2261.2|2260.4|0
1618604370000|2021-04-16 20:19:30|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|0
1618604450000|2021-04-16 20:20:50|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|0
1618604460000|2021-04-16 20:21:00|2261.4|2260.6|2261.3|2260.5|2261.4|2260.6|2261.3|2260.5|0
1618604500000|2021-04-16 20:21:40|2261.4|2260.6|2261.3|2260.5|2261.4|2260.6|2261.3|2260.5|0
1618604550000|2021-04-16 20:22:30|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|0
1618604600000|2021-04-16 20:23:20|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|0
1618604610000|2021-04-16 20:23:30|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|0
1618604650000|2021-04-16 20:24:10|2261.5|2260.7|2261.6|2260.8|2261.6|2260.8|2261.5|2260.7|0
1618604700000|2021-04-16 20:25:00|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1618604750000|2021-04-16 20:25:50|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1618604790000|2021-04-16 20:26:30|2261.9|2261.1|2261.8|2261|2261.9|2261.1|2261.8|2261|0
1618604830000|2021-04-16 20:27:10|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|0
1618604840000|2021-04-16 20:27:20|2261.8|2261|2261.9|2261.1|2261.9|2261.1|2261.8|2261|0
1618604850000|2021-04-16 20:27:30|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1618604900000|2021-04-16 20:28:20|2261.9|2261.1|2261.8|2261|2261.9|2261.1|2261.8|2261|0
1618604980000|2021-04-16 20:29:40|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1618604990000|2021-04-16 20:29:50|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1618605000000|2021-04-16 20:30:00|2260.4|2260.1|2261|2260.7|2261|2260.7|2260.3|2260|11
1618605010000|2021-04-16 20:30:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|22
1618605020000|2021-04-16 20:30:20|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|7
1618605040000|2021-04-16 20:30:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1618605050000|2021-04-16 20:30:50|2261|2260.7|2261.1|2260.8|2261.4|2261.1|2261|2260.7|4
1618605060000|2021-04-16 20:31:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1618605080000|2021-04-16 20:31:20|||||||||2
1618605110000|2021-04-16 20:31:50|||||||||2
1618605120000|2021-04-16 20:32:00|||||||||1
1618605130000|2021-04-16 20:32:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|7
1618605140000|2021-04-16 20:32:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|16
1618605150000|2021-04-16 20:32:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|3
1618605160000|2021-04-16 20:32:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1618605170000|2021-04-16 20:32:50|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|7
1618605190000|2021-04-16 20:33:10|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|6
1618605200000|2021-04-16 20:33:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|5
1618605210000|2021-04-16 20:33:30|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|7
1618605220000|2021-04-16 20:33:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|10
1618605230000|2021-04-16 20:33:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1618605240000|2021-04-16 20:34:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|12
1618605250000|2021-04-16 20:34:10|||||||||14
1618605260000|2021-04-16 20:34:20|||||||||4
1618605270000|2021-04-16 20:34:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|11
1618605280000|2021-04-16 20:34:40|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|3
1618605290000|2021-04-16 20:34:50|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|5
1618605300000|2021-04-16 20:35:00|||||||||1
1618605310000|2021-04-16 20:35:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|11
1618605330000|2021-04-16 20:35:30|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2261|2260.7|10
1618605340000|2021-04-16 20:35:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1618605370000|2021-04-16 20:36:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1618605390000|2021-04-16 20:36:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|7
1618605410000|2021-04-16 20:36:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1618605420000|2021-04-16 20:37:00|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|4
1618605440000|2021-04-16 20:37:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|4
1618605460000|2021-04-16 20:37:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|11
1618605470000|2021-04-16 20:37:50|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|6
1618605480000|2021-04-16 20:38:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|5
1618605490000|2021-04-16 20:38:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1618605500000|2021-04-16 20:38:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1618605510000|2021-04-16 20:38:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|5
1618605530000|2021-04-16 20:38:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1618605550000|2021-04-16 20:39:10|2261.8|2261.5|2261.6|2261.3|2262|2261.7|2261.6|2261.3|9
1618605560000|2021-04-16 20:39:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|12
1618605570000|2021-04-16 20:39:30|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|12
1618605580000|2021-04-16 20:39:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|5
1618605610000|2021-04-16 20:40:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|6
1618605630000|2021-04-16 20:40:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1618605640000|2021-04-16 20:40:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|4
1618605650000|2021-04-16 20:40:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1618605660000|2021-04-16 20:41:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|13
1618605670000|2021-04-16 20:41:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1618605700000|2021-04-16 20:41:40|||||||||2
1618605710000|2021-04-16 20:41:50|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|10
1618605730000|2021-04-16 20:42:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1618605750000|2021-04-16 20:42:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|3
1618605760000|2021-04-16 20:42:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|15
1618605780000|2021-04-16 20:43:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|27
1618605800000|2021-04-16 20:43:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1618605830000|2021-04-16 20:43:50|2261.5|2261.2|2260.9|2260.6|2261.5|2261.2|2260.9|2260.6|44
1618605840000|2021-04-16 20:44:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1618605870000|2021-04-16 20:44:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|4
1618605890000|2021-04-16 20:44:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1618605900000|2021-04-16 20:45:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|5
1618605910000|2021-04-16 20:45:10|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|5
1618605920000|2021-04-16 20:45:20|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|10
1618605940000|2021-04-16 20:45:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|6
1618605950000|2021-04-16 20:45:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1618605970000|2021-04-16 20:46:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1618605980000|2021-04-16 20:46:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|6
1618606010000|2021-04-16 20:46:50|||||||||1
1618606020000|2021-04-16 20:47:00|||||||||2
1618606030000|2021-04-16 20:47:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1618606040000|2021-04-16 20:47:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|10
1618606050000|2021-04-16 20:47:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1618606060000|2021-04-16 20:47:40|||||||||1
1618606090000|2021-04-16 20:48:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|3
1618606100000|2021-04-16 20:48:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1618606110000|2021-04-16 20:48:30|||||||||9
1618606140000|2021-04-16 20:49:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|9
1618606150000|2021-04-16 20:49:10|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.3|2260|52
1618606160000|2021-04-16 20:49:20|2260.5|2260.2|2261|2260.7|2261|2260.7|2260.5|2260.2|9
1618606180000|2021-04-16 20:49:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|20
1618606190000|2021-04-16 20:49:50|2260.9|2260.6|2261.2|2260.9|2261.3|2261|2260.9|2260.6|14
1618606200000|2021-04-16 20:50:00|2261|2260.7|2260.2|2259.9|2261|2260.7|2260.2|2259.9|11
1618606230000|2021-04-16 20:50:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1618606240000|2021-04-16 20:50:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1618606250000|2021-04-16 20:50:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|7
1618606260000|2021-04-16 20:51:00|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|4
1618606290000|2021-04-16 20:51:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|11
1618606300000|2021-04-16 20:51:40|2260.4|2260.1|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|7
1618606310000|2021-04-16 20:51:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|6
1618606320000|2021-04-16 20:52:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1618606330000|2021-04-16 20:52:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1618606340000|2021-04-16 20:52:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|34
1618606350000|2021-04-16 20:52:30|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|17
1618606370000|2021-04-16 20:52:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|20
1618606380000|2021-04-16 20:53:00|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|6
1618606390000|2021-04-16 20:53:10|||||||||4
1618606420000|2021-04-16 20:53:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|4
1618606450000|2021-04-16 20:54:10|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|7
1618606460000|2021-04-16 20:54:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1618606470000|2021-04-16 20:54:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|12
1618606490000|2021-04-16 20:54:50|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2259.3|2259|32
1618606500000|2021-04-16 20:55:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|3
1618606510000|2021-04-16 20:55:10|2259.4|2259.1|2260.1|2259.8|2260.4|2260.1|2259.4|2259.1|75
1618606520000|2021-04-16 20:55:20|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|5
1618606580000|2021-04-16 20:56:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1618606590000|2021-04-16 20:56:30|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|29
1618606600000|2021-04-16 20:56:40|2260.6|2260.3|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|8
1618606610000|2021-04-16 20:56:50|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.7|2260.4|5
1618606620000|2021-04-16 20:57:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1618606630000|2021-04-16 20:57:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|3
1618606640000|2021-04-16 20:57:20|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260|2259.7|9
1618606650000|2021-04-16 20:57:30|||||||||1
1618606680000|2021-04-16 20:58:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1618606720000|2021-04-16 20:58:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|13
1618606730000|2021-04-16 20:58:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|23
1618606740000|2021-04-16 20:59:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|7
1618606750000|2021-04-16 20:59:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|6
1618606760000|2021-04-16 20:59:20|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|4
1618606770000|2021-04-16 20:59:30|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|22
1618606780000|2021-04-16 20:59:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1618606790000|2021-04-16 20:59:50|2260.6|2260.3|2261|2260.2|2261|2260.3|2260.5|2259.9|11
1618783210000|2021-04-18 22:00:10|2254|2253.7|2255.1|2254.8|2255.1|2254.8|2253.6|2253.3|45
1618783220000|2021-04-18 22:00:20|2254.6|2254.3|2255|2254.7|2255.1|2254.8|2254.5|2254.2|17
1618783230000|2021-04-18 22:00:30|2255.1|2254.8|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|8
1618783240000|2021-04-18 22:00:40|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255|2254.7|14
1618783250000|2021-04-18 22:00:50|2255.4|2255.1|2255|2254.7|2255.4|2255.1|2255|2254.7|6
1618783260000|2021-04-18 22:01:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618783270000|2021-04-18 22:01:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|5
1618783280000|2021-04-18 22:01:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618783290000|2021-04-18 22:01:30|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|15
1618783300000|2021-04-18 22:01:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618783310000|2021-04-18 22:01:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618783320000|2021-04-18 22:02:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|12
1618783340000|2021-04-18 22:02:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618783350000|2021-04-18 22:02:30|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|4
1618783370000|2021-04-18 22:02:50|||||||||3
1618783410000|2021-04-18 22:03:30|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|5
1618783420000|2021-04-18 22:03:40|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|7
1618783430000|2021-04-18 22:03:50|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|3
1618783440000|2021-04-18 22:04:00|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|10
1618783450000|2021-04-18 22:04:10|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|4
1618783460000|2021-04-18 22:04:20|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|9
1618783470000|2021-04-18 22:04:30|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.3|2257|15
1618783480000|2021-04-18 22:04:40|||||||||1
1618783490000|2021-04-18 22:04:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|6
1618783500000|2021-04-18 22:05:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|7
1618783510000|2021-04-18 22:05:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1618783520000|2021-04-18 22:05:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1618783530000|2021-04-18 22:05:30|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|3
1618783540000|2021-04-18 22:05:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1618783570000|2021-04-18 22:06:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1618783580000|2021-04-18 22:06:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618783590000|2021-04-18 22:06:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1618783600000|2021-04-18 22:06:40|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|3
1618783610000|2021-04-18 22:06:50|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|6
1618783620000|2021-04-18 22:07:00|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|21
1618783630000|2021-04-18 22:07:10|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|4
1618783650000|2021-04-18 22:07:30|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|2
1618783660000|2021-04-18 22:07:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|18
1618783670000|2021-04-18 22:07:50|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|25
1618783680000|2021-04-18 22:08:00|2257.4|2257.1|2257|2256.7|2257.6|2257.3|2257|2256.7|34
1618783690000|2021-04-18 22:08:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|7
1618783700000|2021-04-18 22:08:20|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|3
1618783710000|2021-04-18 22:08:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1618783720000|2021-04-18 22:08:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1618783750000|2021-04-18 22:09:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|3
1618783780000|2021-04-18 22:09:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1618783800000|2021-04-18 22:10:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618783810000|2021-04-18 22:10:10|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|8
1618783830000|2021-04-18 22:10:30|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|8
1618783840000|2021-04-18 22:10:40|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|13
1618783850000|2021-04-18 22:10:50|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|5
1618783890000|2021-04-18 22:11:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256|2255.7|11
1618783900000|2021-04-18 22:11:40|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|5
1618783910000|2021-04-18 22:11:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1618783920000|2021-04-18 22:12:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|3
1618783930000|2021-04-18 22:12:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|6
1618783940000|2021-04-18 22:12:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|6
1618783950000|2021-04-18 22:12:30|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|5
1618784010000|2021-04-18 22:13:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|6
1618784040000|2021-04-18 22:14:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|5
1618784060000|2021-04-18 22:14:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618784090000|2021-04-18 22:14:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1618784100000|2021-04-18 22:15:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1618784110000|2021-04-18 22:15:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|6
1618784130000|2021-04-18 22:15:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1618784150000|2021-04-18 22:15:50|||||||||1
1618784160000|2021-04-18 22:16:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618784190000|2021-04-18 22:16:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|3
1618784210000|2021-04-18 22:16:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1618784260000|2021-04-18 22:17:40|2256.9|2256.6|2256.8|2256.5|2257.3|2257|2256.8|2256.5|14
1618784290000|2021-04-18 22:18:10|||||||||4
1618784300000|2021-04-18 22:18:20|||||||||1
1618784310000|2021-04-18 22:18:30|||||||||3
1618784320000|2021-04-18 22:18:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1618784340000|2021-04-18 22:19:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1618784350000|2021-04-18 22:19:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|14
1618784390000|2021-04-18 22:19:50|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|6
1618784400000|2021-04-18 22:20:00|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|14
1618784410000|2021-04-18 22:20:10|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|13
1618784420000|2021-04-18 22:20:20|||||||||1
1618784460000|2021-04-18 22:21:00|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|8
1618784470000|2021-04-18 22:21:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618784480000|2021-04-18 22:21:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|85
1618784490000|2021-04-18 22:21:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1618784500000|2021-04-18 22:21:40|||||||||1
1618784510000|2021-04-18 22:21:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|11
1618784520000|2021-04-18 22:22:00|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|5
1618784530000|2021-04-18 22:22:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1618784550000|2021-04-18 22:22:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1618784560000|2021-04-18 22:22:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1618784580000|2021-04-18 22:23:00|||||||||2
1618784620000|2021-04-18 22:23:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1618784630000|2021-04-18 22:23:50|2256.8|2256.5|2256.3|2256|2256.8|2256.5|2256.3|2256|12
1618784640000|2021-04-18 22:24:00|2256.2|2255.9|2256.9|2256.6|2256.9|2256.6|2256.2|2255.9|17
1618784650000|2021-04-18 22:24:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1618784660000|2021-04-18 22:24:20|||||||||1
1618784710000|2021-04-18 22:25:10|||||||||12
1618784720000|2021-04-18 22:25:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618784730000|2021-04-18 22:25:30|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|5
1618784770000|2021-04-18 22:26:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618784790000|2021-04-18 22:26:30|||||||||2
1618784800000|2021-04-18 22:26:40|||||||||1
1618784870000|2021-04-18 22:27:50|||||||||2
1618784880000|2021-04-18 22:28:00|||||||||1
1618784890000|2021-04-18 22:28:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|3
1618784910000|2021-04-18 22:28:30|||||||||1
1618784930000|2021-04-18 22:28:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|3
1618785000000|2021-04-18 22:30:00|2257|2256.7|2257.6|2257.3|2257.7|2257.4|2257|2256.7|27
1618785010000|2021-04-18 22:30:10|||||||||3
1618785020000|2021-04-18 22:30:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1618785040000|2021-04-18 22:30:40|||||||||2
1618785050000|2021-04-18 22:30:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|3
1618785090000|2021-04-18 22:31:30|||||||||4
1618785110000|2021-04-18 22:31:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|5
1618785160000|2021-04-18 22:32:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|7
1618785180000|2021-04-18 22:33:00|||||||||1
1618785200000|2021-04-18 22:33:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1618785220000|2021-04-18 22:33:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618785230000|2021-04-18 22:33:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|5
1618785290000|2021-04-18 22:34:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|3
1618785310000|2021-04-18 22:35:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1618785360000|2021-04-18 22:36:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1618785400000|2021-04-18 22:36:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1618785450000|2021-04-18 22:37:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1618785510000|2021-04-18 22:38:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1618785570000|2021-04-18 22:39:30|||||||||2
1618785740000|2021-04-18 22:42:20|||||||||1
1618785790000|2021-04-18 22:43:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|26
1618785800000|2021-04-18 22:43:20|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|9
1618785930000|2021-04-18 22:45:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|11
1618785970000|2021-04-18 22:46:10|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|10
1618785990000|2021-04-18 22:46:30|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|5
1618786180000|2021-04-18 22:49:40|||||||||1
1618786260000|2021-04-18 22:51:00|||||||||2
1618786300000|2021-04-18 22:51:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1618786340000|2021-04-18 22:52:20|||||||||6
1618786370000|2021-04-18 22:52:50|||||||||1
1618786410000|2021-04-18 22:53:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1618786490000|2021-04-18 22:54:50|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1618786500000|2021-04-18 22:55:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1618786520000|2021-04-18 22:55:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1618786530000|2021-04-18 22:55:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1618786570000|2021-04-18 22:56:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1618786580000|2021-04-18 22:56:20|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1618786610000|2021-04-18 22:56:50|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|3
1618786620000|2021-04-18 22:57:00|||||||||1
1618786650000|2021-04-18 22:57:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|5
1618786660000|2021-04-18 22:57:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1618786680000|2021-04-18 22:58:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1618786710000|2021-04-18 22:58:30|||||||||1
1618786750000|2021-04-18 22:59:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|4
1618786800000|2021-04-18 23:00:00|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.3|2257|14
1618786830000|2021-04-18 23:00:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1618786840000|2021-04-18 23:00:40|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|2
1618786870000|2021-04-18 23:01:10|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|3
1618786920000|2021-04-18 23:02:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1618786940000|2021-04-18 23:02:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1618787010000|2021-04-18 23:03:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.1|2256.8|7
1618787050000|2021-04-18 23:04:10|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|2
1618787160000|2021-04-18 23:06:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1618787180000|2021-04-18 23:06:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1618787190000|2021-04-18 23:06:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1618787220000|2021-04-18 23:07:00|||||||||1
1618787230000|2021-04-18 23:07:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1618787300000|2021-04-18 23:08:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1618787310000|2021-04-18 23:08:30|||||||||1
1618787320000|2021-04-18 23:08:40|||||||||2
1618787330000|2021-04-18 23:08:50|||||||||1
1618787350000|2021-04-18 23:09:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1618787370000|2021-04-18 23:09:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1618787390000|2021-04-18 23:09:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1618787440000|2021-04-18 23:10:40|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|4
1618787450000|2021-04-18 23:10:50|||||||||2
1618787470000|2021-04-18 23:11:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1618787480000|2021-04-18 23:11:20|||||||||6
1618787490000|2021-04-18 23:11:30|||||||||1
1618787510000|2021-04-18 23:11:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1618787520000|2021-04-18 23:12:00|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|15
1618787730000|2021-04-18 23:15:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|4
1618787820000|2021-04-18 23:17:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618787890000|2021-04-18 23:18:10|||||||||2
1618787920000|2021-04-18 23:18:40|||||||||1
1618787950000|2021-04-18 23:19:10|||||||||3
1618787990000|2021-04-18 23:19:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1618788060000|2021-04-18 23:21:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1618788100000|2021-04-18 23:21:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|3
1618788160000|2021-04-18 23:22:40|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|2
1618788240000|2021-04-18 23:24:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1618788260000|2021-04-18 23:24:20|||||||||3
1618788430000|2021-04-18 23:27:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618788530000|2021-04-18 23:28:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|6
1618788540000|2021-04-18 23:29:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618788570000|2021-04-18 23:29:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|5
1618788600000|2021-04-18 23:30:00|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256.3|2256|9
1618788610000|2021-04-18 23:30:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|3
1618788630000|2021-04-18 23:30:30|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|2
1618788660000|2021-04-18 23:31:00|||||||||1
1618788690000|2021-04-18 23:31:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1618788730000|2021-04-18 23:32:10|||||||||2
1618788750000|2021-04-18 23:32:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|8
1618788760000|2021-04-18 23:32:40|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|2
1618788770000|2021-04-18 23:32:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618788780000|2021-04-18 23:33:00|||||||||1
1618788790000|2021-04-18 23:33:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1618788800000|2021-04-18 23:33:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618788830000|2021-04-18 23:33:50|||||||||1
1618788870000|2021-04-18 23:34:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1618788950000|2021-04-18 23:35:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1618788990000|2021-04-18 23:36:30|||||||||1
1618789150000|2021-04-18 23:39:10|||||||||1
1618789230000|2021-04-18 23:40:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1618789240000|2021-04-18 23:40:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|3
1618789290000|2021-04-18 23:41:30|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|2
1618789310000|2021-04-18 23:41:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1618789330000|2021-04-18 23:42:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1618789340000|2021-04-18 23:42:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1618789350000|2021-04-18 23:42:30|2256.1|2255.8|2255.7|2255.4|2256.1|2255.8|2255.6|2255.3|15
1618789360000|2021-04-18 23:42:40|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|25
1618789370000|2021-04-18 23:42:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|6
1618789390000|2021-04-18 23:43:10|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|21
1618789430000|2021-04-18 23:43:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1618789440000|2021-04-18 23:44:00|||||||||2
1618789450000|2021-04-18 23:44:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1618789470000|2021-04-18 23:44:30|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|6
1618789480000|2021-04-18 23:44:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618789490000|2021-04-18 23:44:50|||||||||5
1618789520000|2021-04-18 23:45:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1618789530000|2021-04-18 23:45:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1618789540000|2021-04-18 23:45:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618789550000|2021-04-18 23:45:50|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|2
1618789570000|2021-04-18 23:46:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1618789580000|2021-04-18 23:46:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1618789600000|2021-04-18 23:46:40|||||||||1
1618789610000|2021-04-18 23:46:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1618789620000|2021-04-18 23:47:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|3
1618789710000|2021-04-18 23:48:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1618789730000|2021-04-18 23:48:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1618789750000|2021-04-18 23:49:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1618789860000|2021-04-18 23:51:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1618789890000|2021-04-18 23:51:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1618789900000|2021-04-18 23:51:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1618789910000|2021-04-18 23:51:50|||||||||2
1618789940000|2021-04-18 23:52:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1618789960000|2021-04-18 23:52:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|3
1618789980000|2021-04-18 23:53:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|6
1618789990000|2021-04-18 23:53:10|||||||||1
1618790000000|2021-04-18 23:53:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618790010000|2021-04-18 23:53:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618790040000|2021-04-18 23:54:00|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|3
1618790110000|2021-04-18 23:55:10|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2253.9|2253.6|18
1618790120000|2021-04-18 23:55:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618790130000|2021-04-18 23:55:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618790160000|2021-04-18 23:56:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618790180000|2021-04-18 23:56:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618790190000|2021-04-18 23:56:30|||||||||1
1618790210000|2021-04-18 23:56:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618790220000|2021-04-18 23:57:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|4
1618790230000|2021-04-18 23:57:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1618790240000|2021-04-18 23:57:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1618790270000|2021-04-18 23:57:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618790300000|2021-04-18 23:58:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618790310000|2021-04-18 23:58:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618790330000|2021-04-18 23:58:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618790340000|2021-04-18 23:59:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1618790350000|2021-04-18 23:59:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618790400000|2021-04-19 00:00:00|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.3|2253|9
1618790410000|2021-04-19 00:00:10|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|3
1618790420000|2021-04-19 00:00:20|2253.8|2253.5|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|4
1618790430000|2021-04-19 00:00:30|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|6
1618790460000|2021-04-19 00:01:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618790470000|2021-04-19 00:01:10|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|7
1618790480000|2021-04-19 00:01:20|2253|2252.7|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|23
1618790490000|2021-04-19 00:01:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618790500000|2021-04-19 00:01:40|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|3
1618790510000|2021-04-19 00:01:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1618790520000|2021-04-19 00:02:00|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.4|2252.1|11
1618790530000|2021-04-19 00:02:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1618790540000|2021-04-19 00:02:20|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|7
1618790550000|2021-04-19 00:02:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|8
1618790560000|2021-04-19 00:02:40|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2252.7|2252.4|8
1618790570000|2021-04-19 00:02:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1618790580000|2021-04-19 00:03:00|2252.8|2252.5|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|6
1618790590000|2021-04-19 00:03:10|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|15
1618790600000|2021-04-19 00:03:20|2252.5|2252.2|2252|2251.7|2252.5|2252.2|2252|2251.7|36
1618790610000|2021-04-19 00:03:30|2251.9|2251.6|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|44
1618790620000|2021-04-19 00:03:40|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|3
1618790630000|2021-04-19 00:03:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|2
1618790640000|2021-04-19 00:04:00|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|11
1618790650000|2021-04-19 00:04:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|4
1618790660000|2021-04-19 00:04:20|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|14
1618790670000|2021-04-19 00:04:30|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|8
1618790680000|2021-04-19 00:04:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|12
1618790690000|2021-04-19 00:04:50|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|5
1618790700000|2021-04-19 00:05:00|2251.3|2251|2250.8|2250.5|2251.3|2251|2250.8|2250.5|33
1618790710000|2021-04-19 00:05:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.3|2250|33
1618790720000|2021-04-19 00:05:20|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|5
1618790730000|2021-04-19 00:05:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|21
1618790740000|2021-04-19 00:05:40|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|4
1618790750000|2021-04-19 00:05:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|4
1618790760000|2021-04-19 00:06:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|6
1618790770000|2021-04-19 00:06:10|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|4
1618790780000|2021-04-19 00:06:20|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.2|2248.9|19
1618790790000|2021-04-19 00:06:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1618790800000|2021-04-19 00:06:40|2249.7|2249.4|2250.4|2250.1|2250.4|2250.1|2249.7|2249.4|16
1618790810000|2021-04-19 00:06:50|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|7
1618790820000|2021-04-19 00:07:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|3
1618790840000|2021-04-19 00:07:20|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|2
1618790860000|2021-04-19 00:07:40|2250.7|2250.4|2249.8|2249.5|2250.7|2250.4|2249.8|2249.5|77
1618790870000|2021-04-19 00:07:50|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|7
1618790880000|2021-04-19 00:08:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|14
1618790890000|2021-04-19 00:08:10|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|7
1618790900000|2021-04-19 00:08:20|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|14
1618790910000|2021-04-19 00:08:30|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249|2248.7|18
1618790920000|2021-04-19 00:08:40|2248.9|2248.6|2248.3|2248|2248.9|2248.6|2248.3|2248|29
1618790930000|2021-04-19 00:08:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|5
1618790940000|2021-04-19 00:09:00|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|5
1618790960000|2021-04-19 00:09:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1618790970000|2021-04-19 00:09:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1618790980000|2021-04-19 00:09:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1618790990000|2021-04-19 00:09:50|2249.2|2248.9|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|23
1618791000000|2021-04-19 00:10:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|11
1618791010000|2021-04-19 00:10:10|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|11
1618791030000|2021-04-19 00:10:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248|2247.7|28
1618791050000|2021-04-19 00:10:50|||||||||3
1618791060000|2021-04-19 00:11:00|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|6
1618791070000|2021-04-19 00:11:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|3
1618791080000|2021-04-19 00:11:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1618791090000|2021-04-19 00:11:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1618791100000|2021-04-19 00:11:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1618791110000|2021-04-19 00:11:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1618791120000|2021-04-19 00:12:00|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|9
1618791140000|2021-04-19 00:12:20|||||||||3
1618791150000|2021-04-19 00:12:30|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|3
1618791160000|2021-04-19 00:12:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1618791170000|2021-04-19 00:12:50|||||||||1
1618791180000|2021-04-19 00:13:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1618791190000|2021-04-19 00:13:10|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|7
1618791220000|2021-04-19 00:13:40|2250.2|2249.9|2249.6|2249.3|2250.2|2249.9|2249.6|2249.3|5
1618791240000|2021-04-19 00:14:00|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|3
1618791250000|2021-04-19 00:14:10|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|3
1618791280000|2021-04-19 00:14:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1618791300000|2021-04-19 00:15:00|2249.7|2249.4|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|4
1618791320000|2021-04-19 00:15:20|2249.6|2249.3|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|4
1618791330000|2021-04-19 00:15:30|2249.9|2249.6|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|8
1618791340000|2021-04-19 00:15:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1618791350000|2021-04-19 00:15:50|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|10
1618791360000|2021-04-19 00:16:00|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|5
1618791370000|2021-04-19 00:16:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|3
1618791380000|2021-04-19 00:16:20|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|18
1618791390000|2021-04-19 00:16:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|5
1618791410000|2021-04-19 00:16:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1618791420000|2021-04-19 00:17:00|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|19
1618791430000|2021-04-19 00:17:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|4
1618791450000|2021-04-19 00:17:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1618791460000|2021-04-19 00:17:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618791470000|2021-04-19 00:17:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|6
1618791480000|2021-04-19 00:18:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1618791490000|2021-04-19 00:18:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1618791500000|2021-04-19 00:18:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|6
1618791510000|2021-04-19 00:18:30|2250.9|2250.6|2250.8|2250.5|2251.3|2251|2250.8|2250.5|12
1618791520000|2021-04-19 00:18:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1618791540000|2021-04-19 00:19:00|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|2
1618791550000|2021-04-19 00:19:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1618791590000|2021-04-19 00:19:50|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|7
1618791600000|2021-04-19 00:20:00|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|8
1618791650000|2021-04-19 00:20:50|||||||||1
1618791660000|2021-04-19 00:21:00|||||||||1
1618791690000|2021-04-19 00:21:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|3
1618791710000|2021-04-19 00:21:50|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|3
1618791720000|2021-04-19 00:22:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|3
1618791750000|2021-04-19 00:22:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1618791770000|2021-04-19 00:22:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1618791780000|2021-04-19 00:23:00|||||||||1
1618791820000|2021-04-19 00:23:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1618791830000|2021-04-19 00:23:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1618791840000|2021-04-19 00:24:00|||||||||1
1618791860000|2021-04-19 00:24:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|3
1618791900000|2021-04-19 00:25:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1618791910000|2021-04-19 00:25:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1618791930000|2021-04-19 00:25:30|||||||||2
1618791940000|2021-04-19 00:25:40|||||||||1
1618791950000|2021-04-19 00:25:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1618791960000|2021-04-19 00:26:00|||||||||1
1618792000000|2021-04-19 00:26:40|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|2
1618792040000|2021-04-19 00:27:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1618792050000|2021-04-19 00:27:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|5
1618792070000|2021-04-19 00:27:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618792080000|2021-04-19 00:28:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|2
1618792090000|2021-04-19 00:28:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1618792120000|2021-04-19 00:28:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1618792140000|2021-04-19 00:29:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1618792160000|2021-04-19 00:29:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1618792170000|2021-04-19 00:29:30|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|2
1618792200000|2021-04-19 00:30:00|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|4
1618792210000|2021-04-19 00:30:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.1|2249.8|5
1618792230000|2021-04-19 00:30:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|5
1618792250000|2021-04-19 00:30:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|16
1618792310000|2021-04-19 00:31:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|6
1618792320000|2021-04-19 00:32:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1618792330000|2021-04-19 00:32:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|8
1618792340000|2021-04-19 00:32:20|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|4
1618792360000|2021-04-19 00:32:40|||||||||1
1618792370000|2021-04-19 00:32:50|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.9|2250.6|12
1618792380000|2021-04-19 00:33:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|3
1618792400000|2021-04-19 00:33:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|3
1618792410000|2021-04-19 00:33:30|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|5
1618792420000|2021-04-19 00:33:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1618792430000|2021-04-19 00:33:50|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|2
1618792440000|2021-04-19 00:34:00|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|2
1618792450000|2021-04-19 00:34:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1618792460000|2021-04-19 00:34:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618792470000|2021-04-19 00:34:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618792500000|2021-04-19 00:35:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1618792510000|2021-04-19 00:35:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1618792530000|2021-04-19 00:35:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1618792550000|2021-04-19 00:35:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1618792560000|2021-04-19 00:36:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|3
1618792570000|2021-04-19 00:36:10|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|6
1618792580000|2021-04-19 00:36:20|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|6
1618792590000|2021-04-19 00:36:30|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|3
1618792600000|2021-04-19 00:36:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|5
1618792610000|2021-04-19 00:36:50|||||||||2
1618792630000|2021-04-19 00:37:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618792650000|2021-04-19 00:37:30|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|8
1618792660000|2021-04-19 00:37:40|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|3
1618792710000|2021-04-19 00:38:30|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|7
1618792720000|2021-04-19 00:38:40|||||||||7
1618792740000|2021-04-19 00:39:00|||||||||2
1618792750000|2021-04-19 00:39:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|7
1618792760000|2021-04-19 00:39:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|9
1618792790000|2021-04-19 00:39:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1618792840000|2021-04-19 00:40:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618792850000|2021-04-19 00:40:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1618792880000|2021-04-19 00:41:20|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|13
1618792890000|2021-04-19 00:41:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1618792900000|2021-04-19 00:41:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1618792930000|2021-04-19 00:42:10|2251.8|2251.5|2252|2251.7|2252.3|2252|2251.8|2251.5|61
1618792980000|2021-04-19 00:43:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618792990000|2021-04-19 00:43:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1618793000000|2021-04-19 00:43:20|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|3
1618793010000|2021-04-19 00:43:30|||||||||1
1618793020000|2021-04-19 00:43:40|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|4
1618793030000|2021-04-19 00:43:50|||||||||4
1618793040000|2021-04-19 00:44:00|||||||||3
1618793070000|2021-04-19 00:44:30|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|46
1618793110000|2021-04-19 00:45:10|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|3
1618793120000|2021-04-19 00:45:20|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|5
1618793140000|2021-04-19 00:45:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618793150000|2021-04-19 00:45:50|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|5
1618793160000|2021-04-19 00:46:00|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|7
1618793180000|2021-04-19 00:46:20|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|3
1618793230000|2021-04-19 00:47:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|2
1618793290000|2021-04-19 00:48:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|5
1618793320000|2021-04-19 00:48:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618793330000|2021-04-19 00:48:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1618793340000|2021-04-19 00:49:00|||||||||7
1618793360000|2021-04-19 00:49:20|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|22
1618793380000|2021-04-19 00:49:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|7
1618793400000|2021-04-19 00:50:00|||||||||3
1618793410000|2021-04-19 00:50:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618793420000|2021-04-19 00:50:20|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|4
1618793480000|2021-04-19 00:51:20|||||||||1
1618793490000|2021-04-19 00:51:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618793510000|2021-04-19 00:51:50|||||||||1
1618793520000|2021-04-19 00:52:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|3
1618793560000|2021-04-19 00:52:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1618793600000|2021-04-19 00:53:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|4
1618793640000|2021-04-19 00:54:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618793660000|2021-04-19 00:54:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|5
1618793730000|2021-04-19 00:55:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618793740000|2021-04-19 00:55:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1618793750000|2021-04-19 00:55:50|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|5
1618793770000|2021-04-19 00:56:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|4
1618793790000|2021-04-19 00:56:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1618793810000|2021-04-19 00:56:50|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|33
1618793820000|2021-04-19 00:57:00|||||||||1
1618793840000|2021-04-19 00:57:20|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|6
1618793860000|2021-04-19 00:57:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|4
1618793880000|2021-04-19 00:58:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618793940000|2021-04-19 00:59:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1618793960000|2021-04-19 00:59:20|||||||||2
1618793970000|2021-04-19 00:59:30|||||||||1
1618793990000|2021-04-19 00:59:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1618794000000|2021-04-19 01:00:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1618794010000|2021-04-19 01:00:10|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|7
1618794030000|2021-04-19 01:00:30|2252.7|2252.4|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|6
1618794080000|2021-04-19 01:01:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618794090000|2021-04-19 01:01:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618794130000|2021-04-19 01:02:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1618794170000|2021-04-19 01:02:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1618794210000|2021-04-19 01:03:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|4
1618794230000|2021-04-19 01:03:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618794250000|2021-04-19 01:04:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|5
1618794260000|2021-04-19 01:04:20|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|6
1618794280000|2021-04-19 01:04:40|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|3
1618794290000|2021-04-19 01:04:50|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|3
1618794300000|2021-04-19 01:05:00|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|5
1618794310000|2021-04-19 01:05:10|2251.6|2251.3|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|5
1618794320000|2021-04-19 01:05:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1618794330000|2021-04-19 01:05:30|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|3
1618794400000|2021-04-19 01:06:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|8
1618794410000|2021-04-19 01:06:50|||||||||1
1618794430000|2021-04-19 01:07:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|3
1618794440000|2021-04-19 01:07:20|||||||||1
1618794450000|2021-04-19 01:07:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618794510000|2021-04-19 01:08:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|3
1618794520000|2021-04-19 01:08:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618794530000|2021-04-19 01:08:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618794550000|2021-04-19 01:09:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1618794560000|2021-04-19 01:09:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|8
1618794570000|2021-04-19 01:09:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|5
1618794610000|2021-04-19 01:10:10|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|4
1618794620000|2021-04-19 01:10:20|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|3
1618794630000|2021-04-19 01:10:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1618794660000|2021-04-19 01:11:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618794700000|2021-04-19 01:11:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618794840000|2021-04-19 01:14:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1618794850000|2021-04-19 01:14:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618794860000|2021-04-19 01:14:20|||||||||1
1618794890000|2021-04-19 01:14:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618794900000|2021-04-19 01:15:00|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|2
1618794910000|2021-04-19 01:15:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618794930000|2021-04-19 01:15:30|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|10
1618794980000|2021-04-19 01:16:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618795000000|2021-04-19 01:16:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618795040000|2021-04-19 01:17:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1618795050000|2021-04-19 01:17:30|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|2
1618795060000|2021-04-19 01:17:40|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|4
1618795110000|2021-04-19 01:18:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1618795140000|2021-04-19 01:19:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|2
1618795160000|2021-04-19 01:19:20|||||||||1
1618795170000|2021-04-19 01:19:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|4
1618795180000|2021-04-19 01:19:40|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|2
1618795200000|2021-04-19 01:20:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|2
1618795210000|2021-04-19 01:20:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618795230000|2021-04-19 01:20:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1618795250000|2021-04-19 01:20:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618795290000|2021-04-19 01:21:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618795300000|2021-04-19 01:21:40|||||||||1
1618795330000|2021-04-19 01:22:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1618795380000|2021-04-19 01:23:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618795410000|2021-04-19 01:23:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618795440000|2021-04-19 01:24:00|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|3
1618795450000|2021-04-19 01:24:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|4
1618795480000|2021-04-19 01:24:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618795490000|2021-04-19 01:24:50|||||||||3
1618795500000|2021-04-19 01:25:00|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|4
1618795550000|2021-04-19 01:25:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|4
1618795640000|2021-04-19 01:27:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1618795660000|2021-04-19 01:27:40|2251.1|2250.8|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|3
1618795700000|2021-04-19 01:28:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1618795730000|2021-04-19 01:28:50|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|2
1618795800000|2021-04-19 01:30:00|2251.5|2251.2|2251|2250.7|2251.5|2251.2|2250.9|2250.6|4
1618795820000|2021-04-19 01:30:20|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|7
1618795860000|2021-04-19 01:31:00|2250.6|2250.3|2250.2|2249.9|2250.6|2250.3|2250.1|2249.8|68
1618795870000|2021-04-19 01:31:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|5
1618795880000|2021-04-19 01:31:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|7
1618795900000|2021-04-19 01:31:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1618795920000|2021-04-19 01:32:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|6
1618795940000|2021-04-19 01:32:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1618795950000|2021-04-19 01:32:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1618795960000|2021-04-19 01:32:40|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|2
1618795970000|2021-04-19 01:32:50|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|53
1618795980000|2021-04-19 01:33:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1618795990000|2021-04-19 01:33:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|2
1618796000000|2021-04-19 01:33:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1618796010000|2021-04-19 01:33:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|12
1618796020000|2021-04-19 01:33:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|10
1618796030000|2021-04-19 01:33:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1618796060000|2021-04-19 01:34:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|4
1618796090000|2021-04-19 01:34:50|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|5
1618796110000|2021-04-19 01:35:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1618796130000|2021-04-19 01:35:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1618796200000|2021-04-19 01:36:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|3
1618796230000|2021-04-19 01:37:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1618796240000|2021-04-19 01:37:20|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|6
1618796260000|2021-04-19 01:37:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1618796270000|2021-04-19 01:37:50|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|2
1618796290000|2021-04-19 01:38:10|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|3
1618796300000|2021-04-19 01:38:20|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|3
1618796340000|2021-04-19 01:39:00|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|3
1618796360000|2021-04-19 01:39:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1618796370000|2021-04-19 01:39:30|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|5
1618796390000|2021-04-19 01:39:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618796400000|2021-04-19 01:40:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1618796420000|2021-04-19 01:40:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251|2250.7|7
1618796430000|2021-04-19 01:40:30|||||||||1
1618796440000|2021-04-19 01:40:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618796540000|2021-04-19 01:42:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|4
1618796560000|2021-04-19 01:42:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1618796570000|2021-04-19 01:42:50|||||||||1
1618796580000|2021-04-19 01:43:00|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|4
1618796610000|2021-04-19 01:43:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|6
1618796640000|2021-04-19 01:44:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1618796670000|2021-04-19 01:44:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1618796680000|2021-04-19 01:44:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1618796690000|2021-04-19 01:44:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1618796700000|2021-04-19 01:45:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|3
1618796710000|2021-04-19 01:45:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1618796720000|2021-04-19 01:45:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618796740000|2021-04-19 01:45:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1618796750000|2021-04-19 01:45:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1618796760000|2021-04-19 01:46:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1618796790000|2021-04-19 01:46:30|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|3
1618796820000|2021-04-19 01:47:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1618796840000|2021-04-19 01:47:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1618796870000|2021-04-19 01:47:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618796880000|2021-04-19 01:48:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|4
1618796900000|2021-04-19 01:48:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1618796910000|2021-04-19 01:48:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1618796920000|2021-04-19 01:48:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618796930000|2021-04-19 01:48:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1618796940000|2021-04-19 01:49:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|4
1618796950000|2021-04-19 01:49:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1618796960000|2021-04-19 01:49:20|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|4
1618796970000|2021-04-19 01:49:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618796990000|2021-04-19 01:49:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618797020000|2021-04-19 01:50:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1618797030000|2021-04-19 01:50:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|4
1618797040000|2021-04-19 01:50:40|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|3
1618797060000|2021-04-19 01:51:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|6
1618797070000|2021-04-19 01:51:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|4
1618797080000|2021-04-19 01:51:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618797090000|2021-04-19 01:51:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1618797130000|2021-04-19 01:52:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|7
1618797180000|2021-04-19 01:53:00|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|2
1618797190000|2021-04-19 01:53:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618797200000|2021-04-19 01:53:20|||||||||1
1618797250000|2021-04-19 01:54:10|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|5
1618797260000|2021-04-19 01:54:20|||||||||1
1618797270000|2021-04-19 01:54:30|2252.7|2252.4|2253.1|2252.8|2253.1|2252.8|2252.6|2252.3|9
1618797280000|2021-04-19 01:54:40|||||||||3
1618797310000|2021-04-19 01:55:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|3
1618797330000|2021-04-19 01:55:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618797350000|2021-04-19 01:55:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1618797360000|2021-04-19 01:56:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1618797370000|2021-04-19 01:56:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1618797380000|2021-04-19 01:56:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|5
1618797400000|2021-04-19 01:56:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1618797420000|2021-04-19 01:57:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|4
1618797430000|2021-04-19 01:57:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1618797440000|2021-04-19 01:57:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|3
1618797450000|2021-04-19 01:57:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1618797460000|2021-04-19 01:57:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|4
1618797500000|2021-04-19 01:58:20|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|2
1618797600000|2021-04-19 02:00:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|4
1618797610000|2021-04-19 02:00:10|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|2
1618797630000|2021-04-19 02:00:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618797660000|2021-04-19 02:01:00|2253.1|2252.8|2253|2252.7|2253.4|2253.1|2253|2252.7|5
1618797700000|2021-04-19 02:01:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618797710000|2021-04-19 02:01:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1618797720000|2021-04-19 02:02:00|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|3
1618797730000|2021-04-19 02:02:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|4
1618797740000|2021-04-19 02:02:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618797750000|2021-04-19 02:02:30|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|2
1618797760000|2021-04-19 02:02:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1618797780000|2021-04-19 02:03:00|2253.5|2253.2|2254|2253.7|2254|2253.7|2253.5|2253.2|6
1618797790000|2021-04-19 02:03:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1618797840000|2021-04-19 02:04:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|11
1618797850000|2021-04-19 02:04:10|2254.6|2254.3|2255.4|2255.1|2255.4|2255.1|2254.6|2254.3|106
1618797870000|2021-04-19 02:04:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1618797890000|2021-04-19 02:04:50|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|11
1618797900000|2021-04-19 02:05:00|2254.8|2254.5|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|9
1618797910000|2021-04-19 02:05:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618797940000|2021-04-19 02:05:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1618797950000|2021-04-19 02:05:50|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|2
1618797970000|2021-04-19 02:06:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618797980000|2021-04-19 02:06:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618797990000|2021-04-19 02:06:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618798000000|2021-04-19 02:06:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|5
1618798010000|2021-04-19 02:06:50|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|2
1618798020000|2021-04-19 02:07:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|5
1618798040000|2021-04-19 02:07:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1618798070000|2021-04-19 02:07:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618798080000|2021-04-19 02:08:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618798110000|2021-04-19 02:08:30|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|2
1618798140000|2021-04-19 02:09:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618798180000|2021-04-19 02:09:40|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|6
1618798190000|2021-04-19 02:09:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618798200000|2021-04-19 02:10:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618798220000|2021-04-19 02:10:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618798240000|2021-04-19 02:10:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618798260000|2021-04-19 02:11:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618798270000|2021-04-19 02:11:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1618798280000|2021-04-19 02:11:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1618798300000|2021-04-19 02:11:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618798310000|2021-04-19 02:11:50|||||||||4
1618798330000|2021-04-19 02:12:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|3
1618798340000|2021-04-19 02:12:20|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|2
1618798380000|2021-04-19 02:13:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1618798390000|2021-04-19 02:13:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|5
1618798400000|2021-04-19 02:13:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1618798410000|2021-04-19 02:13:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|3
1618798480000|2021-04-19 02:14:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1618798490000|2021-04-19 02:14:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1618798510000|2021-04-19 02:15:10|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|2
1618798520000|2021-04-19 02:15:20|||||||||2
1618798550000|2021-04-19 02:15:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618798560000|2021-04-19 02:16:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618798590000|2021-04-19 02:16:30|||||||||1
1618798630000|2021-04-19 02:17:10|||||||||1
1618798700000|2021-04-19 02:18:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1618798730000|2021-04-19 02:18:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1618798830000|2021-04-19 02:20:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|4
1618798850000|2021-04-19 02:20:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618798860000|2021-04-19 02:21:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1618798870000|2021-04-19 02:21:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|4
1618798880000|2021-04-19 02:21:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1618798910000|2021-04-19 02:21:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618798920000|2021-04-19 02:22:00|2255.1|2254.8|2254.4|2254.1|2255.1|2254.8|2254.4|2254.1|13
1618798930000|2021-04-19 02:22:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1618798940000|2021-04-19 02:22:20|||||||||31
1618798960000|2021-04-19 02:22:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618798980000|2021-04-19 02:23:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618799020000|2021-04-19 02:23:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618799040000|2021-04-19 02:24:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618799110000|2021-04-19 02:25:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618799160000|2021-04-19 02:26:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|12
1618799180000|2021-04-19 02:26:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1618799200000|2021-04-19 02:26:40|||||||||1
1618799210000|2021-04-19 02:26:50|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|3
1618799220000|2021-04-19 02:27:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|3
1618799280000|2021-04-19 02:28:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618799300000|2021-04-19 02:28:20|||||||||1
1618799320000|2021-04-19 02:28:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618799330000|2021-04-19 02:28:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618799400000|2021-04-19 02:30:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|7
1618799440000|2021-04-19 02:30:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1618799530000|2021-04-19 02:32:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618799550000|2021-04-19 02:32:30|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|18
1618799610000|2021-04-19 02:33:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|4
1618799840000|2021-04-19 02:37:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1618799870000|2021-04-19 02:37:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618799880000|2021-04-19 02:38:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1618799900000|2021-04-19 02:38:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1618799960000|2021-04-19 02:39:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618800030000|2021-04-19 02:40:30|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|6
1618800070000|2021-04-19 02:41:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|4
1618800100000|2021-04-19 02:41:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618800110000|2021-04-19 02:41:50|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|3
1618800130000|2021-04-19 02:42:10|||||||||3
1618800150000|2021-04-19 02:42:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1618800170000|2021-04-19 02:42:50|||||||||1
1618800200000|2021-04-19 02:43:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1618800320000|2021-04-19 02:45:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1618800330000|2021-04-19 02:45:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618800360000|2021-04-19 02:46:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618800370000|2021-04-19 02:46:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1618800380000|2021-04-19 02:46:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618800390000|2021-04-19 02:46:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1618800480000|2021-04-19 02:48:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618800500000|2021-04-19 02:48:20|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|2
1618800560000|2021-04-19 02:49:20|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|2
1618800600000|2021-04-19 02:50:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|2
1618800620000|2021-04-19 02:50:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|3
1618800640000|2021-04-19 02:50:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|7
1618800650000|2021-04-19 02:50:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1618800670000|2021-04-19 02:51:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618800690000|2021-04-19 02:51:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618800700000|2021-04-19 02:51:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618800720000|2021-04-19 02:52:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|3
1618800740000|2021-04-19 02:52:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618800750000|2021-04-19 02:52:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618800790000|2021-04-19 02:53:10|||||||||1
1618800820000|2021-04-19 02:53:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618800850000|2021-04-19 02:54:10|||||||||1
1618800870000|2021-04-19 02:54:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1618801010000|2021-04-19 02:56:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1618801030000|2021-04-19 02:57:10|||||||||2
1618801050000|2021-04-19 02:57:30|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|25
1618801060000|2021-04-19 02:57:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1618801080000|2021-04-19 02:58:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1618801090000|2021-04-19 02:58:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|3
1618801100000|2021-04-19 02:58:20|||||||||2
1618801110000|2021-04-19 02:58:30|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|5
1618801150000|2021-04-19 02:59:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|5
1618801160000|2021-04-19 02:59:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|5
1618801200000|2021-04-19 03:00:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|4
1618801210000|2021-04-19 03:00:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1618801220000|2021-04-19 03:00:20|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|9
1618801240000|2021-04-19 03:00:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1618801260000|2021-04-19 03:01:00|||||||||1
1618801270000|2021-04-19 03:01:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618801280000|2021-04-19 03:01:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618801290000|2021-04-19 03:01:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1618801320000|2021-04-19 03:02:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1618801340000|2021-04-19 03:02:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|13
1618801360000|2021-04-19 03:02:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618801390000|2021-04-19 03:03:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618801420000|2021-04-19 03:03:40|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|5
1618801430000|2021-04-19 03:03:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|11
1618801450000|2021-04-19 03:04:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618801510000|2021-04-19 03:05:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1618801640000|2021-04-19 03:07:20|||||||||1
1618801910000|2021-04-19 03:11:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|4
1618801930000|2021-04-19 03:12:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618801960000|2021-04-19 03:12:40|2254.5|2254.2|2255.1|2254.8|2255.1|2254.8|2254.5|2254.2|4
1618801980000|2021-04-19 03:13:00|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|3
1618801990000|2021-04-19 03:13:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1618802000000|2021-04-19 03:13:20|2255.1|2254.8|2254.8|2254.5|2255.2|2254.9|2254.8|2254.5|5
1618802040000|2021-04-19 03:14:00|||||||||2
1618802110000|2021-04-19 03:15:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1618802130000|2021-04-19 03:15:30|||||||||1
1618802140000|2021-04-19 03:15:40|||||||||1
1618802150000|2021-04-19 03:15:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1618802170000|2021-04-19 03:16:10|||||||||3
1618802180000|2021-04-19 03:16:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1618802270000|2021-04-19 03:17:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1618802290000|2021-04-19 03:18:10|||||||||5
1618802320000|2021-04-19 03:18:40|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|4
1618802350000|2021-04-19 03:19:10|||||||||1
1618802370000|2021-04-19 03:19:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618802380000|2021-04-19 03:19:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1618802410000|2021-04-19 03:20:10|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|2
1618802420000|2021-04-19 03:20:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1618802440000|2021-04-19 03:20:40|||||||||4
1618802450000|2021-04-19 03:20:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1618802460000|2021-04-19 03:21:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618802490000|2021-04-19 03:21:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1618802510000|2021-04-19 03:21:50|||||||||1
1618802550000|2021-04-19 03:22:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1618802590000|2021-04-19 03:23:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1618802610000|2021-04-19 03:23:30|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|3
1618802620000|2021-04-19 03:23:40|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|7
1618802660000|2021-04-19 03:24:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1618802670000|2021-04-19 03:24:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1618802710000|2021-04-19 03:25:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1618802800000|2021-04-19 03:26:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1618802810000|2021-04-19 03:26:50|||||||||1
1618802830000|2021-04-19 03:27:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1618802860000|2021-04-19 03:27:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1618802900000|2021-04-19 03:28:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1618802910000|2021-04-19 03:28:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|6
1618802920000|2021-04-19 03:28:40|2255|2254.7|2255|2254.7|2255|2254.7|2254.8|2254.5|6
1618802930000|2021-04-19 03:28:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1618802940000|2021-04-19 03:29:00|||||||||1
1618803000000|2021-04-19 03:30:00|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|3
1618803020000|2021-04-19 03:30:20|||||||||4
1618803040000|2021-04-19 03:30:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|5
1618803050000|2021-04-19 03:30:50|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|20
1618803060000|2021-04-19 03:31:00|||||||||1
1618803070000|2021-04-19 03:31:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|25
1618803080000|2021-04-19 03:31:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|3
1618803100000|2021-04-19 03:31:40|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|4
1618803110000|2021-04-19 03:31:50|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|3
1618803120000|2021-04-19 03:32:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|3
1618803150000|2021-04-19 03:32:30|||||||||1
1618803230000|2021-04-19 03:33:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1618803310000|2021-04-19 03:35:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1618803320000|2021-04-19 03:35:20|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|2
1618803340000|2021-04-19 03:35:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|8
1618803350000|2021-04-19 03:35:50|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.5|2254.2|6
1618803360000|2021-04-19 03:36:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1618803380000|2021-04-19 03:36:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618803420000|2021-04-19 03:37:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1618803440000|2021-04-19 03:37:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|4
1618803450000|2021-04-19 03:37:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618803480000|2021-04-19 03:38:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618803540000|2021-04-19 03:39:00|||||||||1
1618803560000|2021-04-19 03:39:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618803840000|2021-04-19 03:44:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|3
1618803850000|2021-04-19 03:44:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|5
1618803860000|2021-04-19 03:44:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618803910000|2021-04-19 03:45:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.1|2252.8|5
1618803920000|2021-04-19 03:45:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|3
1618803930000|2021-04-19 03:45:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|3
1618803940000|2021-04-19 03:45:40|2253|2252.7|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|8
1618803960000|2021-04-19 03:46:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618803980000|2021-04-19 03:46:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618804050000|2021-04-19 03:47:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618804080000|2021-04-19 03:48:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618804100000|2021-04-19 03:48:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618804120000|2021-04-19 03:48:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618804150000|2021-04-19 03:49:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618804160000|2021-04-19 03:49:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618804170000|2021-04-19 03:49:30|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|6
1618804190000|2021-04-19 03:49:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618804210000|2021-04-19 03:50:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618804230000|2021-04-19 03:50:30|||||||||1
1618804280000|2021-04-19 03:51:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618804300000|2021-04-19 03:51:40|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|3
1618804310000|2021-04-19 03:51:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618804330000|2021-04-19 03:52:10|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|9
1618804410000|2021-04-19 03:53:30|||||||||3
1618804420000|2021-04-19 03:53:40|2252.9|2252.6|2252.1|2251.8|2252.9|2252.6|2252.1|2251.8|38
1618804430000|2021-04-19 03:53:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1618804490000|2021-04-19 03:54:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|5
1618804530000|2021-04-19 03:55:30|||||||||2
1618804590000|2021-04-19 03:56:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618804600000|2021-04-19 03:56:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618804630000|2021-04-19 03:57:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618804690000|2021-04-19 03:58:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618804730000|2021-04-19 03:58:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1618804740000|2021-04-19 03:59:00|||||||||1
1618804790000|2021-04-19 03:59:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|10
1618804800000|2021-04-19 04:00:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1618804810000|2021-04-19 04:00:10|||||||||2
1618804820000|2021-04-19 04:00:20|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|7
1618804840000|2021-04-19 04:00:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1618804850000|2021-04-19 04:00:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618804860000|2021-04-19 04:01:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1618804920000|2021-04-19 04:02:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618804990000|2021-04-19 04:03:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618805090000|2021-04-19 04:04:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618805120000|2021-04-19 04:05:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618805130000|2021-04-19 04:05:30|||||||||1
1618805140000|2021-04-19 04:05:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618805180000|2021-04-19 04:06:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618805220000|2021-04-19 04:07:00|||||||||1
1618805240000|2021-04-19 04:07:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618805270000|2021-04-19 04:07:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618805300000|2021-04-19 04:08:20|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.3|2253|21
1618805320000|2021-04-19 04:08:40|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|14
1618805330000|2021-04-19 04:08:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618805350000|2021-04-19 04:09:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1618805370000|2021-04-19 04:09:30|||||||||1
1618805420000|2021-04-19 04:10:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618805430000|2021-04-19 04:10:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618805490000|2021-04-19 04:11:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618805500000|2021-04-19 04:11:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|2
1618805680000|2021-04-19 04:14:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618805740000|2021-04-19 04:15:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1618805760000|2021-04-19 04:16:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1618805770000|2021-04-19 04:16:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618805810000|2021-04-19 04:16:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1618805880000|2021-04-19 04:18:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618806000000|2021-04-19 04:20:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618806020000|2021-04-19 04:20:20|||||||||1
1618806080000|2021-04-19 04:21:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618806100000|2021-04-19 04:21:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1618806130000|2021-04-19 04:22:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1618806180000|2021-04-19 04:23:00|||||||||1
1618806200000|2021-04-19 04:23:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618806260000|2021-04-19 04:24:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|2
1618806380000|2021-04-19 04:26:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618806410000|2021-04-19 04:26:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618806450000|2021-04-19 04:27:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618806480000|2021-04-19 04:28:00|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|2
1618806490000|2021-04-19 04:28:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618806500000|2021-04-19 04:28:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618806510000|2021-04-19 04:28:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618806620000|2021-04-19 04:30:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|11
1618806670000|2021-04-19 04:31:10|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|3
1618806680000|2021-04-19 04:31:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618806690000|2021-04-19 04:31:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1618806700000|2021-04-19 04:31:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|23
1618806730000|2021-04-19 04:32:10|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|8
1618806740000|2021-04-19 04:32:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1618806760000|2021-04-19 04:32:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1618806810000|2021-04-19 04:33:30|||||||||5
1618806830000|2021-04-19 04:33:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618806840000|2021-04-19 04:34:00|||||||||1
1618806870000|2021-04-19 04:34:30|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|3
1618806920000|2021-04-19 04:35:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1618806930000|2021-04-19 04:35:30|||||||||2
1618806960000|2021-04-19 04:36:00|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|4
1618806980000|2021-04-19 04:36:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618807020000|2021-04-19 04:37:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618807050000|2021-04-19 04:37:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618807110000|2021-04-19 04:38:30|||||||||2
1618807120000|2021-04-19 04:38:40|||||||||2
1618807270000|2021-04-19 04:41:10|||||||||1
1618807440000|2021-04-19 04:44:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|9
1618807470000|2021-04-19 04:44:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|5
1618807490000|2021-04-19 04:44:50|||||||||1
1618807500000|2021-04-19 04:45:00|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|2
1618807660000|2021-04-19 04:47:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618807670000|2021-04-19 04:47:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618807810000|2021-04-19 04:50:10|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|2
1618807890000|2021-04-19 04:51:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1618807920000|2021-04-19 04:52:00|||||||||2
1618807930000|2021-04-19 04:52:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618808110000|2021-04-19 04:55:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1618808130000|2021-04-19 04:55:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1618808180000|2021-04-19 04:56:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618808190000|2021-04-19 04:56:30|||||||||2
1618808220000|2021-04-19 04:57:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618808290000|2021-04-19 04:58:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1618808320000|2021-04-19 04:58:40|||||||||3
1618808400000|2021-04-19 05:00:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|3
1618808540000|2021-04-19 05:02:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618808550000|2021-04-19 05:02:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|5
1618808560000|2021-04-19 05:02:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618808570000|2021-04-19 05:02:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618808600000|2021-04-19 05:03:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1618808630000|2021-04-19 05:03:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618808650000|2021-04-19 05:04:10|||||||||1
1618808660000|2021-04-19 05:04:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1618808670000|2021-04-19 05:04:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618808680000|2021-04-19 05:04:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1618808690000|2021-04-19 05:04:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1618808700000|2021-04-19 05:05:00|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1618808760000|2021-04-19 05:06:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|15
1618808770000|2021-04-19 05:06:10|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|3
1618808810000|2021-04-19 05:06:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|2
1618808820000|2021-04-19 05:07:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1618808850000|2021-04-19 05:07:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|8
1618808860000|2021-04-19 05:07:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618808870000|2021-04-19 05:07:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|3
1618808880000|2021-04-19 05:08:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618808890000|2021-04-19 05:08:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618808950000|2021-04-19 05:09:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|5
1618808980000|2021-04-19 05:09:40|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|11
1618808990000|2021-04-19 05:09:50|||||||||1
1618809090000|2021-04-19 05:11:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1618809100000|2021-04-19 05:11:40|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|8
1618809110000|2021-04-19 05:11:50|2252.3|2252|2251.8|2251.5|2252.3|2252|2251.8|2251.5|16
1618809120000|2021-04-19 05:12:00|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|28
1618809130000|2021-04-19 05:12:10|||||||||1
1618809140000|2021-04-19 05:12:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|3
1618809160000|2021-04-19 05:12:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618809170000|2021-04-19 05:12:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618809210000|2021-04-19 05:13:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|3
1618809220000|2021-04-19 05:13:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1618809240000|2021-04-19 05:14:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618809280000|2021-04-19 05:14:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|3
1618809300000|2021-04-19 05:15:00|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|5
1618809320000|2021-04-19 05:15:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1618809350000|2021-04-19 05:15:50|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|4
1618809480000|2021-04-19 05:18:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618809560000|2021-04-19 05:19:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618809580000|2021-04-19 05:19:40|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|2
1618809600000|2021-04-19 05:20:00|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|3
1618809610000|2021-04-19 05:20:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618809800000|2021-04-19 05:23:20|||||||||2
1618809820000|2021-04-19 05:23:40|||||||||1
1618809910000|2021-04-19 05:25:10|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|6
1618809940000|2021-04-19 05:25:40|||||||||2
1618809950000|2021-04-19 05:25:50|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|6
1618809970000|2021-04-19 05:26:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618809980000|2021-04-19 05:26:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1618810000000|2021-04-19 05:26:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1618810020000|2021-04-19 05:27:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|5
1618810090000|2021-04-19 05:28:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1618810120000|2021-04-19 05:28:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1618810180000|2021-04-19 05:29:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618810210000|2021-04-19 05:30:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1618810220000|2021-04-19 05:30:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618810350000|2021-04-19 05:32:30|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|4
1618810360000|2021-04-19 05:32:40|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|2
1618810370000|2021-04-19 05:32:50|2252.8|2252.5|2253.4|2253.1|2253.4|2253.1|2252.8|2252.5|21
1618810380000|2021-04-19 05:33:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|9
1618810390000|2021-04-19 05:33:10|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|2
1618810410000|2021-04-19 05:33:30|||||||||2
1618810440000|2021-04-19 05:34:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1618810480000|2021-04-19 05:34:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618810510000|2021-04-19 05:35:10|||||||||2
1618810520000|2021-04-19 05:35:20|||||||||1
1618810720000|2021-04-19 05:38:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618810730000|2021-04-19 05:38:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|3
1618810740000|2021-04-19 05:39:00|||||||||4
1618810780000|2021-04-19 05:39:40|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|2
1618810880000|2021-04-19 05:41:20|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|3
1618810910000|2021-04-19 05:41:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618810920000|2021-04-19 05:42:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|4
1618810930000|2021-04-19 05:42:10|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|6
1618810950000|2021-04-19 05:42:30|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|9
1618810980000|2021-04-19 05:43:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618811000000|2021-04-19 05:43:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1618811050000|2021-04-19 05:44:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618811080000|2021-04-19 05:44:40|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|2
1618811160000|2021-04-19 05:46:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618811220000|2021-04-19 05:47:00|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|2
1618811240000|2021-04-19 05:47:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|2
1618811250000|2021-04-19 05:47:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618811290000|2021-04-19 05:48:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618811370000|2021-04-19 05:49:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|3
1618811400000|2021-04-19 05:50:00|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|2
1618811420000|2021-04-19 05:50:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618811460000|2021-04-19 05:51:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618811480000|2021-04-19 05:51:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618811490000|2021-04-19 05:51:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618811500000|2021-04-19 05:51:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618811600000|2021-04-19 05:53:20|||||||||1
1618811660000|2021-04-19 05:54:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|10
1618811690000|2021-04-19 05:54:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618811720000|2021-04-19 05:55:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618811750000|2021-04-19 05:55:50|||||||||1
1618811800000|2021-04-19 05:56:40|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|11
1618811820000|2021-04-19 05:57:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618811860000|2021-04-19 05:57:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1618811870000|2021-04-19 05:57:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1618811880000|2021-04-19 05:58:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618811900000|2021-04-19 05:58:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|3
1618811910000|2021-04-19 05:58:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1618812000000|2021-04-19 06:00:00|2252.5|2252.2|2251.7|2251.4|2252.5|2252.2|2251.7|2251.4|20
1618812010000|2021-04-19 06:00:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1618812030000|2021-04-19 06:00:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1618812040000|2021-04-19 06:00:40|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|4
1618812050000|2021-04-19 06:00:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|10
1618812090000|2021-04-19 06:01:30|||||||||1
1618812110000|2021-04-19 06:01:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1618812160000|2021-04-19 06:02:40|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|2
1618812210000|2021-04-19 06:03:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618812250000|2021-04-19 06:04:10|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|5
1618812260000|2021-04-19 06:04:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|8
1618812270000|2021-04-19 06:04:30|||||||||8
1618812300000|2021-04-19 06:05:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1618812310000|2021-04-19 06:05:10|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|18
1618812330000|2021-04-19 06:05:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|6
1618812340000|2021-04-19 06:05:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1618812350000|2021-04-19 06:05:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1618812450000|2021-04-19 06:07:30|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|2
1618812460000|2021-04-19 06:07:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1618812490000|2021-04-19 06:08:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618812500000|2021-04-19 06:08:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1618812530000|2021-04-19 06:08:50|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|3
1618812540000|2021-04-19 06:09:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618812560000|2021-04-19 06:09:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1618812570000|2021-04-19 06:09:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1618812600000|2021-04-19 06:10:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1618812610000|2021-04-19 06:10:10|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|6
1618812620000|2021-04-19 06:10:20|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|9
1618812630000|2021-04-19 06:10:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1618812640000|2021-04-19 06:10:40|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|6
1618812680000|2021-04-19 06:11:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|4
1618812690000|2021-04-19 06:11:30|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251.3|2251|17
1618812720000|2021-04-19 06:12:00|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|5
1618812750000|2021-04-19 06:12:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1618812770000|2021-04-19 06:12:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618812850000|2021-04-19 06:14:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1618812860000|2021-04-19 06:14:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618812870000|2021-04-19 06:14:30|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|2
1618812880000|2021-04-19 06:14:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|5
1618812890000|2021-04-19 06:14:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1618812910000|2021-04-19 06:15:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|4
1618812920000|2021-04-19 06:15:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618812940000|2021-04-19 06:15:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1618812950000|2021-04-19 06:15:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1618812960000|2021-04-19 06:16:00|2253.1|2252.8|2253|2252.7|2253.4|2253.1|2253|2252.7|15
1618813000000|2021-04-19 06:16:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618813010000|2021-04-19 06:16:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1618813040000|2021-04-19 06:17:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618813050000|2021-04-19 06:17:30|||||||||1
1618813060000|2021-04-19 06:17:40|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|2
1618813070000|2021-04-19 06:17:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618813080000|2021-04-19 06:18:00|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|12
1618813090000|2021-04-19 06:18:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618813100000|2021-04-19 06:18:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|5
1618813140000|2021-04-19 06:19:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618813160000|2021-04-19 06:19:20|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|5
1618813170000|2021-04-19 06:19:30|||||||||1
1618813250000|2021-04-19 06:20:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618813260000|2021-04-19 06:21:00|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|24
1618813270000|2021-04-19 06:21:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618813280000|2021-04-19 06:21:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618813300000|2021-04-19 06:21:40|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.9|2253.6|10
1618813320000|2021-04-19 06:22:00|||||||||1
1618813330000|2021-04-19 06:22:10|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|13
1618813350000|2021-04-19 06:22:30|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2254|2253.7|9
1618813360000|2021-04-19 06:22:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.1|2253.8|5
1618813380000|2021-04-19 06:23:00|||||||||2
1618813390000|2021-04-19 06:23:10|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|16
1618813400000|2021-04-19 06:23:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|6
1618813430000|2021-04-19 06:23:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|5
1618813440000|2021-04-19 06:24:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|4
1618813450000|2021-04-19 06:24:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|4
1618813460000|2021-04-19 06:24:20|2254.6|2254.3|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|17
1618813480000|2021-04-19 06:24:40|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|14
1618813490000|2021-04-19 06:24:50|||||||||1
1618813500000|2021-04-19 06:25:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|5
1618813510000|2021-04-19 06:25:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|5
1618813520000|2021-04-19 06:25:20|2254.9|2254.6|2254.3|2254|2254.9|2254.6|2254.3|2254|20
1618813530000|2021-04-19 06:25:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|4
1618813540000|2021-04-19 06:25:40|||||||||2
1618813550000|2021-04-19 06:25:50|||||||||1
1618813560000|2021-04-19 06:26:00|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|5
1618813600000|2021-04-19 06:26:40|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|5
1618813630000|2021-04-19 06:27:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1618813640000|2021-04-19 06:27:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1618813650000|2021-04-19 06:27:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1618813680000|2021-04-19 06:28:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618813690000|2021-04-19 06:28:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|12
1618813720000|2021-04-19 06:28:40|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2253|2252.7|2
1618813760000|2021-04-19 06:29:20|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|2
1618813770000|2021-04-19 06:29:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618813780000|2021-04-19 06:29:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618813810000|2021-04-19 06:30:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618813830000|2021-04-19 06:30:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618813840000|2021-04-19 06:30:40|||||||||2
1618813850000|2021-04-19 06:30:50|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|5
1618813900000|2021-04-19 06:31:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618813980000|2021-04-19 06:33:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|10
1618814000000|2021-04-19 06:33:20|||||||||1
1618814010000|2021-04-19 06:33:30|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|5
1618814020000|2021-04-19 06:33:40|2251.7|2251.4|2251.3|2251|2251.8|2251.5|2251.3|2251|10
1618814030000|2021-04-19 06:33:50|||||||||1
1618814050000|2021-04-19 06:34:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1618814090000|2021-04-19 06:34:50|||||||||3
1618814100000|2021-04-19 06:35:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1618814120000|2021-04-19 06:35:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1618814130000|2021-04-19 06:35:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|5
1618814140000|2021-04-19 06:35:40|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.5|2250.2|18
1618814150000|2021-04-19 06:35:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1618814160000|2021-04-19 06:36:00|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.2|2249.9|16
1618814170000|2021-04-19 06:36:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1618814180000|2021-04-19 06:36:20|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|16
1618814190000|2021-04-19 06:36:30|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1618814200000|2021-04-19 06:36:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1618814210000|2021-04-19 06:36:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|4
1618814220000|2021-04-19 06:37:00|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|2
1618814230000|2021-04-19 06:37:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1618814240000|2021-04-19 06:37:20|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|5
1618814250000|2021-04-19 06:37:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|17
1618814260000|2021-04-19 06:37:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1618814270000|2021-04-19 06:37:50|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249|2248.7|21
1618814280000|2021-04-19 06:38:00|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|5
1618814300000|2021-04-19 06:38:20|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|5
1618814310000|2021-04-19 06:38:30|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.9|2249.6|29
1618814320000|2021-04-19 06:38:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|3
1618814330000|2021-04-19 06:38:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|2
1618814350000|2021-04-19 06:39:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|10
1618814370000|2021-04-19 06:39:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|3
1618814380000|2021-04-19 06:39:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1618814400000|2021-04-19 06:40:00|||||||||1
1618814420000|2021-04-19 06:40:20|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|3
1618814430000|2021-04-19 06:40:30|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|5
1618814440000|2021-04-19 06:40:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1618814460000|2021-04-19 06:41:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|3
1618814480000|2021-04-19 06:41:20|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|2
1618814510000|2021-04-19 06:41:50|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|4
1618814530000|2021-04-19 06:42:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|4
1618814540000|2021-04-19 06:42:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|4
1618814550000|2021-04-19 06:42:30|||||||||1
1618814560000|2021-04-19 06:42:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1618814570000|2021-04-19 06:42:50|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|12
1618814580000|2021-04-19 06:43:00|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|2
1618814600000|2021-04-19 06:43:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|15
1618814610000|2021-04-19 06:43:30|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|9
1618814620000|2021-04-19 06:43:40|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249|2248.7|17
1618814630000|2021-04-19 06:43:50|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|11
1618814640000|2021-04-19 06:44:00|||||||||1
1618814650000|2021-04-19 06:44:10|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|13
1618814660000|2021-04-19 06:44:20|||||||||1
1618814680000|2021-04-19 06:44:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|5
1618814690000|2021-04-19 06:44:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1618814700000|2021-04-19 06:45:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1618814720000|2021-04-19 06:45:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1618814730000|2021-04-19 06:45:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|8
1618814740000|2021-04-19 06:45:40|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|2
1618814760000|2021-04-19 06:46:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|8
1618814770000|2021-04-19 06:46:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1618814780000|2021-04-19 06:46:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1618814790000|2021-04-19 06:46:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1618814800000|2021-04-19 06:46:40|2249.6|2249.3|2250|2249.7|2250|2249.7|2249.5|2249.2|9
1618814820000|2021-04-19 06:47:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1618814860000|2021-04-19 06:47:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|3
1618814870000|2021-04-19 06:47:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1618814880000|2021-04-19 06:48:00|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|5
1618814890000|2021-04-19 06:48:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1618814910000|2021-04-19 06:48:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1618814920000|2021-04-19 06:48:40|||||||||1
1618814930000|2021-04-19 06:48:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1618814940000|2021-04-19 06:49:00|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.9|2248.6|9
1618814950000|2021-04-19 06:49:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1618814960000|2021-04-19 06:49:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|5
1618814970000|2021-04-19 06:49:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1618814980000|2021-04-19 06:49:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1618815020000|2021-04-19 06:50:20|||||||||2
1618815030000|2021-04-19 06:50:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|8
1618815040000|2021-04-19 06:50:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1618815060000|2021-04-19 06:51:00|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|2
1618815070000|2021-04-19 06:51:10|||||||||1
1618815080000|2021-04-19 06:51:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|7
1618815090000|2021-04-19 06:51:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|11
1618815100000|2021-04-19 06:51:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1618815120000|2021-04-19 06:52:00|||||||||2
1618815130000|2021-04-19 06:52:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|3
1618815150000|2021-04-19 06:52:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|3
1618815160000|2021-04-19 06:52:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1618815170000|2021-04-19 06:52:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1618815190000|2021-04-19 06:53:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1618815210000|2021-04-19 06:53:30|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|9
1618815240000|2021-04-19 06:54:00|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|3
1618815250000|2021-04-19 06:54:10|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|4
1618815280000|2021-04-19 06:54:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|5
1618815290000|2021-04-19 06:54:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|2
1618815300000|2021-04-19 06:55:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1618815310000|2021-04-19 06:55:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|25
1618815320000|2021-04-19 06:55:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1618815340000|2021-04-19 06:55:40|||||||||3
1618815350000|2021-04-19 06:55:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|14
1618815360000|2021-04-19 06:56:00|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|4
1618815370000|2021-04-19 06:56:10|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2247.9|2247.6|9
1618815380000|2021-04-19 06:56:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1618815390000|2021-04-19 06:56:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1618815430000|2021-04-19 06:57:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1618815440000|2021-04-19 06:57:20|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|4
1618815450000|2021-04-19 06:57:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1618815460000|2021-04-19 06:57:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|4
1618815480000|2021-04-19 06:58:00|||||||||1
1618815490000|2021-04-19 06:58:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1618815540000|2021-04-19 06:59:00|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|6
1618815550000|2021-04-19 06:59:10|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|4
1618815600000|2021-04-19 07:00:00|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|20
1618815610000|2021-04-19 07:00:10|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|15
1618815620000|2021-04-19 07:00:20|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|12
1618815630000|2021-04-19 07:00:30|2250|2249.7|2249.9|2249.6|2250.3|2250|2249.9|2249.6|11
1618815640000|2021-04-19 07:00:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1618815650000|2021-04-19 07:00:50|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|5
1618815660000|2021-04-19 07:01:00|2250.7|2250.4|2250.5|2250.2|2251.1|2250.8|2250.5|2250.2|13
1618815670000|2021-04-19 07:01:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1618815690000|2021-04-19 07:01:30|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|5
1618815710000|2021-04-19 07:01:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|2
1618815730000|2021-04-19 07:02:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618815740000|2021-04-19 07:02:20|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|4
1618815750000|2021-04-19 07:02:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|5
1618815760000|2021-04-19 07:02:40|||||||||1
1618815770000|2021-04-19 07:02:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1618815780000|2021-04-19 07:03:00|2251.5|2251.2|2251|2250.7|2251.5|2251.2|2250.8|2250.5|14
1618815830000|2021-04-19 07:03:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1618815840000|2021-04-19 07:04:00|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|12
1618815850000|2021-04-19 07:04:10|||||||||2
1618815860000|2021-04-19 07:04:20|||||||||1
1618815870000|2021-04-19 07:04:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1618815880000|2021-04-19 07:04:40|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|14
1618815890000|2021-04-19 07:04:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|4
1618815910000|2021-04-19 07:05:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|3
1618815920000|2021-04-19 07:05:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|3
1618815930000|2021-04-19 07:05:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1618815940000|2021-04-19 07:05:40|||||||||1
1618815950000|2021-04-19 07:05:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|4
1618815960000|2021-04-19 07:06:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|6
1618815970000|2021-04-19 07:06:10|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|2
1618815980000|2021-04-19 07:06:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1618816010000|2021-04-19 07:06:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1618816020000|2021-04-19 07:07:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1618816030000|2021-04-19 07:07:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1618816040000|2021-04-19 07:07:20|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|9
1618816050000|2021-04-19 07:07:30|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|3
1618816060000|2021-04-19 07:07:40|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|10
1618816070000|2021-04-19 07:07:50|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|7
1618816080000|2021-04-19 07:08:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|12
1618816090000|2021-04-19 07:08:10|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|3
1618816100000|2021-04-19 07:08:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1618816110000|2021-04-19 07:08:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|12
1618816120000|2021-04-19 07:08:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|3
1618816140000|2021-04-19 07:09:00|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|4
1618816160000|2021-04-19 07:09:20|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|11
1618816170000|2021-04-19 07:09:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|3
1618816180000|2021-04-19 07:09:40|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|4
1618816190000|2021-04-19 07:09:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1618816200000|2021-04-19 07:10:00|2251.4|2251.1|2252|2251.7|2252|2251.7|2251.4|2251.1|10
1618816210000|2021-04-19 07:10:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1618816220000|2021-04-19 07:10:20|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|6
1618816230000|2021-04-19 07:10:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1618816250000|2021-04-19 07:10:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618816260000|2021-04-19 07:11:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1618816270000|2021-04-19 07:11:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618816290000|2021-04-19 07:11:30|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|7
1618816300000|2021-04-19 07:11:40|||||||||3
1618816310000|2021-04-19 07:11:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1618816340000|2021-04-19 07:12:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618816350000|2021-04-19 07:12:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|5
1618816360000|2021-04-19 07:12:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1618816400000|2021-04-19 07:13:20|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|3
1618816410000|2021-04-19 07:13:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618816420000|2021-04-19 07:13:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|5
1618816430000|2021-04-19 07:13:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618816440000|2021-04-19 07:14:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618816450000|2021-04-19 07:14:10|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253|2252.7|12
1618816460000|2021-04-19 07:14:20|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|7
1618816500000|2021-04-19 07:15:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1618816520000|2021-04-19 07:15:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|3
1618816550000|2021-04-19 07:15:50|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|2
1618816560000|2021-04-19 07:16:00|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|4
1618816570000|2021-04-19 07:16:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1618816590000|2021-04-19 07:16:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|4
1618816600000|2021-04-19 07:16:40|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|3
1618816630000|2021-04-19 07:17:10|||||||||2
1618816650000|2021-04-19 07:17:30|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|3
1618816660000|2021-04-19 07:17:40|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|6
1618816670000|2021-04-19 07:17:50|||||||||2
1618816680000|2021-04-19 07:18:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|2
1618816700000|2021-04-19 07:18:20|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|4
1618816720000|2021-04-19 07:18:40|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|3
1618816730000|2021-04-19 07:18:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|5
1618816740000|2021-04-19 07:19:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618816750000|2021-04-19 07:19:10|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|7
1618816790000|2021-04-19 07:19:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1618816800000|2021-04-19 07:20:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.9|2251.6|9
1618816810000|2021-04-19 07:20:10|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|11
1618816820000|2021-04-19 07:20:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|7
1618816830000|2021-04-19 07:20:30|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|12
1618816840000|2021-04-19 07:20:40|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2251|2250.7|3
1618816850000|2021-04-19 07:20:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1618816860000|2021-04-19 07:21:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|3
1618816870000|2021-04-19 07:21:10|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|3
1618816880000|2021-04-19 07:21:20|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|4
1618816890000|2021-04-19 07:21:30|||||||||1
1618816900000|2021-04-19 07:21:40|||||||||2
1618816910000|2021-04-19 07:21:50|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|5
1618816940000|2021-04-19 07:22:20|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|6
1618816950000|2021-04-19 07:22:30|2250.9|2250.6|2251.1|2250.8|2251.3|2251|2250.9|2250.6|6
1618816960000|2021-04-19 07:22:40|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|4
1618816970000|2021-04-19 07:22:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618816980000|2021-04-19 07:23:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.1|2250.8|9
1618817000000|2021-04-19 07:23:20|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|13
1618817020000|2021-04-19 07:23:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1618817030000|2021-04-19 07:23:50|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|5
1618817040000|2021-04-19 07:24:00|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1618817050000|2021-04-19 07:24:10|||||||||1
1618817070000|2021-04-19 07:24:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|6
1618817090000|2021-04-19 07:24:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1618817100000|2021-04-19 07:25:00|||||||||1
1618817130000|2021-04-19 07:25:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|3
1618817150000|2021-04-19 07:25:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1618817180000|2021-04-19 07:26:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1618817200000|2021-04-19 07:26:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1618817220000|2021-04-19 07:27:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|4
1618817230000|2021-04-19 07:27:10|||||||||2
1618817260000|2021-04-19 07:27:40|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|11
1618817270000|2021-04-19 07:27:50|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|5
1618817280000|2021-04-19 07:28:00|||||||||1
1618817290000|2021-04-19 07:28:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618817320000|2021-04-19 07:28:40|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|3
1618817330000|2021-04-19 07:28:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1618817340000|2021-04-19 07:29:00|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|2
1618817370000|2021-04-19 07:29:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1618817380000|2021-04-19 07:29:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|10
1618817390000|2021-04-19 07:29:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1618817400000|2021-04-19 07:30:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1618817430000|2021-04-19 07:30:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1618817460000|2021-04-19 07:31:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1618817470000|2021-04-19 07:31:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1618817490000|2021-04-19 07:31:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618817500000|2021-04-19 07:31:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618817510000|2021-04-19 07:31:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1618817520000|2021-04-19 07:32:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|2
1618817530000|2021-04-19 07:32:10|||||||||1
1618817540000|2021-04-19 07:32:20|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|4
1618817570000|2021-04-19 07:32:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1618817580000|2021-04-19 07:33:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.8|2251.5|3
1618817590000|2021-04-19 07:33:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1618817600000|2021-04-19 07:33:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618817620000|2021-04-19 07:33:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1618817630000|2021-04-19 07:33:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1618817640000|2021-04-19 07:34:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618817650000|2021-04-19 07:34:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618817660000|2021-04-19 07:34:20|||||||||1
1618817670000|2021-04-19 07:34:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|4
1618817690000|2021-04-19 07:34:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1618817700000|2021-04-19 07:35:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1618817710000|2021-04-19 07:35:10|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|2
1618817720000|2021-04-19 07:35:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1618817730000|2021-04-19 07:35:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1618817740000|2021-04-19 07:35:40|||||||||1
1618817770000|2021-04-19 07:36:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618817800000|2021-04-19 07:36:40|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|17
1618817810000|2021-04-19 07:36:50|||||||||3
1618817870000|2021-04-19 07:37:50|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|4
1618817880000|2021-04-19 07:38:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|4
1618817920000|2021-04-19 07:38:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618817930000|2021-04-19 07:38:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618817940000|2021-04-19 07:39:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1618817950000|2021-04-19 07:39:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1618817980000|2021-04-19 07:39:40|2251.5|2251.2|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|18
1618817990000|2021-04-19 07:39:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|5
1618818000000|2021-04-19 07:40:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618818030000|2021-04-19 07:40:30|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|3
1618818040000|2021-04-19 07:40:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1618818050000|2021-04-19 07:40:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1618818070000|2021-04-19 07:41:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|2
1618818090000|2021-04-19 07:41:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|4
1618818100000|2021-04-19 07:41:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|7
1618818120000|2021-04-19 07:42:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1618818150000|2021-04-19 07:42:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1618818170000|2021-04-19 07:42:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|5
1618818180000|2021-04-19 07:43:00|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|7
1618818200000|2021-04-19 07:43:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1618818210000|2021-04-19 07:43:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|29
1618818220000|2021-04-19 07:43:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1618818230000|2021-04-19 07:43:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|4
1618818250000|2021-04-19 07:44:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1618818260000|2021-04-19 07:44:20|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|10
1618818270000|2021-04-19 07:44:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1618818280000|2021-04-19 07:44:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|9
1618818290000|2021-04-19 07:44:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1618818300000|2021-04-19 07:45:00|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|2
1618818310000|2021-04-19 07:45:10|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|13
1618818320000|2021-04-19 07:45:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1618818330000|2021-04-19 07:45:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|4
1618818340000|2021-04-19 07:45:40|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|6
1618818350000|2021-04-19 07:45:50|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|8
1618818360000|2021-04-19 07:46:00|||||||||3
1618818370000|2021-04-19 07:46:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1618818380000|2021-04-19 07:46:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1618818410000|2021-04-19 07:46:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|3
1618818420000|2021-04-19 07:47:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2
1618818430000|2021-04-19 07:47:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1618818460000|2021-04-19 07:47:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2
1618818480000|2021-04-19 07:48:00|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|9
1618818490000|2021-04-19 07:48:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1618818500000|2021-04-19 07:48:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618818520000|2021-04-19 07:48:40|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|4
1618818550000|2021-04-19 07:49:10|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|5
1618818560000|2021-04-19 07:49:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1618818570000|2021-04-19 07:49:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|4
1618818590000|2021-04-19 07:49:50|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|3
1618818600000|2021-04-19 07:50:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|10
1618818610000|2021-04-19 07:50:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1618818620000|2021-04-19 07:50:20|2252.2|2251.9|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|24
1618818630000|2021-04-19 07:50:30|||||||||1
1618818640000|2021-04-19 07:50:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|25
1618818650000|2021-04-19 07:50:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|4
1618818670000|2021-04-19 07:51:10|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|8
1618818680000|2021-04-19 07:51:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618818690000|2021-04-19 07:51:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|5
1618818700000|2021-04-19 07:51:40|||||||||1
1618818710000|2021-04-19 07:51:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|7
1618818720000|2021-04-19 07:52:00|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|5
1618818730000|2021-04-19 07:52:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1618818740000|2021-04-19 07:52:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1618818750000|2021-04-19 07:52:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|5
1618818770000|2021-04-19 07:52:50|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|2
1618818780000|2021-04-19 07:53:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1618818790000|2021-04-19 07:53:10|2252.2|2251.9|2252|2251.7|2252.3|2252|2252|2251.7|6
1618818800000|2021-04-19 07:53:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1618818810000|2021-04-19 07:53:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.1|2251.8|6
1618818820000|2021-04-19 07:53:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1618818830000|2021-04-19 07:53:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618818840000|2021-04-19 07:54:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|5
1618818860000|2021-04-19 07:54:20|2252|2251.7|2251.6|2251.3|2252|2251.7|2251.6|2251.3|13
1618818880000|2021-04-19 07:54:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1618818900000|2021-04-19 07:55:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1618818910000|2021-04-19 07:55:10|||||||||2
1618818930000|2021-04-19 07:55:30|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|3
1618818940000|2021-04-19 07:55:40|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|2
1618818950000|2021-04-19 07:55:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618818960000|2021-04-19 07:56:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|4
1618818980000|2021-04-19 07:56:20|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|4
1618819030000|2021-04-19 07:57:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1618819040000|2021-04-19 07:57:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|6
1618819050000|2021-04-19 07:57:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1618819080000|2021-04-19 07:58:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1618819090000|2021-04-19 07:58:10|2251.5|2251.2|2250.9|2250.6|2251.5|2251.2|2250.9|2250.6|31
1618819100000|2021-04-19 07:58:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|7
1618819110000|2021-04-19 07:58:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|4
1618819120000|2021-04-19 07:58:40|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|6
1618819150000|2021-04-19 07:59:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|4
1618819180000|2021-04-19 07:59:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1618819190000|2021-04-19 07:59:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1618819200000|2021-04-19 08:00:00|2251.3|2251|2251.3|2251|2251.3|2251|2251|2250.7|13
1618819210000|2021-04-19 08:00:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1618819220000|2021-04-19 08:00:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1618819230000|2021-04-19 08:00:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1618819240000|2021-04-19 08:00:40|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|3
1618819250000|2021-04-19 08:00:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|4
1618819260000|2021-04-19 08:01:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1618819270000|2021-04-19 08:01:10|2252.4|2252.1|2252.6|2252.3|2252.8|2252.5|2252.4|2252.1|21
1618819280000|2021-04-19 08:01:20|2252.4|2252.1|2251.4|2251.1|2252.4|2252.1|2251.4|2251.1|7
1618819290000|2021-04-19 08:01:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1618819300000|2021-04-19 08:01:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|4
1618819310000|2021-04-19 08:01:50|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.5|2251.2|18
1618819320000|2021-04-19 08:02:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618819330000|2021-04-19 08:02:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1618819340000|2021-04-19 08:02:20|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|12
1618819350000|2021-04-19 08:02:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|3
1618819370000|2021-04-19 08:02:50|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.8|2252.5|13
1618819380000|2021-04-19 08:03:00|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|6
1618819390000|2021-04-19 08:03:10|2253|2252.7|2253.1|2252.8|2253.3|2253|2252.9|2252.6|36
1618819400000|2021-04-19 08:03:20|2253.4|2253.1|2253.8|2253.5|2254.1|2253.8|2253.4|2253.1|61
1618819410000|2021-04-19 08:03:30|2254.1|2253.8|2253.3|2253|2254.1|2253.8|2253.2|2252.9|46
1618819420000|2021-04-19 08:03:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618819430000|2021-04-19 08:03:50|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|18
1618819440000|2021-04-19 08:04:00|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|5
1618819450000|2021-04-19 08:04:10|2253.7|2253.4|2253.8|2253.5|2254|2253.7|2253.6|2253.3|10
1618819460000|2021-04-19 08:04:20|2253.7|2253.4|2253|2252.7|2253.7|2253.4|2252.9|2252.6|19
1618819470000|2021-04-19 08:04:30|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|4
1618819480000|2021-04-19 08:04:40|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|6
1618819490000|2021-04-19 08:04:50|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.7|2252.4|7
1618819500000|2021-04-19 08:05:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|10
1618819510000|2021-04-19 08:05:10|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|5
1618819520000|2021-04-19 08:05:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618819530000|2021-04-19 08:05:30|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|4
1618819540000|2021-04-19 08:05:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|10
1618819550000|2021-04-19 08:05:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618819560000|2021-04-19 08:06:00|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|5
1618819580000|2021-04-19 08:06:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618819590000|2021-04-19 08:06:30|||||||||1
1618819600000|2021-04-19 08:06:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1618819610000|2021-04-19 08:06:50|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|4
1618819620000|2021-04-19 08:07:00|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.8|2253.5|17
1618819640000|2021-04-19 08:07:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|6
1618819650000|2021-04-19 08:07:30|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|7
1618819660000|2021-04-19 08:07:40|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|2
1618819670000|2021-04-19 08:07:50|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|8
1618819680000|2021-04-19 08:08:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|5
1618819690000|2021-04-19 08:08:10|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|5
1618819700000|2021-04-19 08:08:20|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|7
1618819710000|2021-04-19 08:08:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1618819720000|2021-04-19 08:08:40|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|5
1618819740000|2021-04-19 08:09:00|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|11
1618819750000|2021-04-19 08:09:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|6
1618819760000|2021-04-19 08:09:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618819770000|2021-04-19 08:09:30|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2254|2253.7|8
1618819780000|2021-04-19 08:09:40|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|15
1618819790000|2021-04-19 08:09:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|7
1618819810000|2021-04-19 08:10:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1618819820000|2021-04-19 08:10:20|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|6
1618819830000|2021-04-19 08:10:30|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|8
1618819850000|2021-04-19 08:10:50|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|7
1618819860000|2021-04-19 08:11:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|4
1618819880000|2021-04-19 08:11:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618819890000|2021-04-19 08:11:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|9
1618819900000|2021-04-19 08:11:40|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|11
1618819910000|2021-04-19 08:11:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618819920000|2021-04-19 08:12:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1618819930000|2021-04-19 08:12:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1618819940000|2021-04-19 08:12:20|2253.5|2253.2|2254|2253.7|2254|2253.7|2253.5|2253.2|2
1618819960000|2021-04-19 08:12:40|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|4
1618819970000|2021-04-19 08:12:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1618819980000|2021-04-19 08:13:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|3
1618820000000|2021-04-19 08:13:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618820010000|2021-04-19 08:13:30|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|7
1618820040000|2021-04-19 08:14:00|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|4
1618820050000|2021-04-19 08:14:10|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|7
1618820080000|2021-04-19 08:14:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1618820090000|2021-04-19 08:14:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|3
1618820100000|2021-04-19 08:15:00|2253.9|2253.6|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|3
1618820130000|2021-04-19 08:15:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|3
1618820140000|2021-04-19 08:15:40|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|12
1618820160000|2021-04-19 08:16:00|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|3
1618820170000|2021-04-19 08:16:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618820180000|2021-04-19 08:16:20|2252.3|2252|2252.3|2252|2252.5|2252.2|2252.2|2251.9|5
1618820190000|2021-04-19 08:16:30|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|2
1618820200000|2021-04-19 08:16:40|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|2
1618820220000|2021-04-19 08:17:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1618820230000|2021-04-19 08:17:10|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.5|2252.2|4
1618820240000|2021-04-19 08:17:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|4
1618820260000|2021-04-19 08:17:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1618820270000|2021-04-19 08:17:50|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|5
1618820280000|2021-04-19 08:18:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|2
1618820290000|2021-04-19 08:18:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1618820310000|2021-04-19 08:18:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618820320000|2021-04-19 08:18:40|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|5
1618820330000|2021-04-19 08:18:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|3
1618820340000|2021-04-19 08:19:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1618820350000|2021-04-19 08:19:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1618820370000|2021-04-19 08:19:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|4
1618820380000|2021-04-19 08:19:40|||||||||1
1618820390000|2021-04-19 08:19:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|4
1618820400000|2021-04-19 08:20:00|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|15
1618820420000|2021-04-19 08:20:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|4
1618820430000|2021-04-19 08:20:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1618820460000|2021-04-19 08:21:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|8
1618820480000|2021-04-19 08:21:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1618820490000|2021-04-19 08:21:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|11
1618820500000|2021-04-19 08:21:40|||||||||1
1618820520000|2021-04-19 08:22:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1618820550000|2021-04-19 08:22:30|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|2
1618820580000|2021-04-19 08:23:00|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|2
1618820590000|2021-04-19 08:23:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1618820600000|2021-04-19 08:23:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|3
1618820610000|2021-04-19 08:23:30|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|4
1618820630000|2021-04-19 08:23:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1618820640000|2021-04-19 08:24:00|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|2
1618820650000|2021-04-19 08:24:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618820660000|2021-04-19 08:24:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|4
1618820670000|2021-04-19 08:24:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1618820700000|2021-04-19 08:25:00|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|2
1618820710000|2021-04-19 08:25:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|4
1618820720000|2021-04-19 08:25:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|7
1618820740000|2021-04-19 08:25:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1618820800000|2021-04-19 08:26:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618820820000|2021-04-19 08:27:00|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|3
1618820840000|2021-04-19 08:27:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1618820850000|2021-04-19 08:27:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|3
1618820910000|2021-04-19 08:28:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1618820940000|2021-04-19 08:29:00|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|5
1618820950000|2021-04-19 08:29:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|5
1618821000000|2021-04-19 08:30:00|||||||||6
1618821020000|2021-04-19 08:30:20|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|2
1618821030000|2021-04-19 08:30:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|4
1618821040000|2021-04-19 08:30:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|6
1618821050000|2021-04-19 08:30:50|||||||||1
1618821080000|2021-04-19 08:31:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1618821090000|2021-04-19 08:31:30|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|4
1618821120000|2021-04-19 08:32:00|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|2
1618821130000|2021-04-19 08:32:10|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|4
1618821140000|2021-04-19 08:32:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|6
1618821160000|2021-04-19 08:32:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1618821170000|2021-04-19 08:32:50|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|6
1618821180000|2021-04-19 08:33:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|6
1618821190000|2021-04-19 08:33:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|6
1618821240000|2021-04-19 08:34:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1618821250000|2021-04-19 08:34:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|4
1618821260000|2021-04-19 08:34:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|10
1618821270000|2021-04-19 08:34:30|||||||||2
1618821290000|2021-04-19 08:34:50|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|10
1618821300000|2021-04-19 08:35:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|3
1618821320000|2021-04-19 08:35:20|||||||||2
1618821330000|2021-04-19 08:35:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618821340000|2021-04-19 08:35:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1618821350000|2021-04-19 08:35:50|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|2
1618821370000|2021-04-19 08:36:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|6
1618821380000|2021-04-19 08:36:20|||||||||4
1618821420000|2021-04-19 08:37:00|||||||||1
1618821430000|2021-04-19 08:37:10|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|7
1618821440000|2021-04-19 08:37:20|||||||||2
1618821450000|2021-04-19 08:37:30|||||||||1
1618821460000|2021-04-19 08:37:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618821470000|2021-04-19 08:37:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1618821480000|2021-04-19 08:38:00|||||||||1
1618821490000|2021-04-19 08:38:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1618821500000|2021-04-19 08:38:20|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|9
1618821530000|2021-04-19 08:38:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618821540000|2021-04-19 08:39:00|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|8
1618821590000|2021-04-19 08:39:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|4
1618821600000|2021-04-19 08:40:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|3
1618821610000|2021-04-19 08:40:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|7
1618821620000|2021-04-19 08:40:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618821630000|2021-04-19 08:40:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1618821650000|2021-04-19 08:40:50|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|8
1618821660000|2021-04-19 08:41:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|5
1618821670000|2021-04-19 08:41:10|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|4
1618821720000|2021-04-19 08:42:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|4
1618821740000|2021-04-19 08:42:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|2
1618821750000|2021-04-19 08:42:30|||||||||2
1618821760000|2021-04-19 08:42:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|7
1618821770000|2021-04-19 08:42:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|3
1618821790000|2021-04-19 08:43:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618821870000|2021-04-19 08:44:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1618821880000|2021-04-19 08:44:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618821890000|2021-04-19 08:44:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618821930000|2021-04-19 08:45:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|4
1618821980000|2021-04-19 08:46:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1618822010000|2021-04-19 08:46:50|||||||||1
1618822040000|2021-04-19 08:47:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1618822050000|2021-04-19 08:47:30|||||||||2
1618822060000|2021-04-19 08:47:40|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|3
1618822080000|2021-04-19 08:48:00|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|2
1618822110000|2021-04-19 08:48:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1618822120000|2021-04-19 08:48:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|6
1618822130000|2021-04-19 08:48:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1618822150000|2021-04-19 08:49:10|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|6
1618822160000|2021-04-19 08:49:20|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|3
1618822180000|2021-04-19 08:49:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1618822200000|2021-04-19 08:50:00|||||||||2
1618822210000|2021-04-19 08:50:10|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|7
1618822220000|2021-04-19 08:50:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|3
1618822260000|2021-04-19 08:51:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1618822280000|2021-04-19 08:51:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618822290000|2021-04-19 08:51:30|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|3
1618822300000|2021-04-19 08:51:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618822310000|2021-04-19 08:51:50|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|2
1618822320000|2021-04-19 08:52:00|||||||||4
1618822340000|2021-04-19 08:52:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618822350000|2021-04-19 08:52:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1618822360000|2021-04-19 08:52:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|4
1618822370000|2021-04-19 08:52:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1618822390000|2021-04-19 08:53:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1618822400000|2021-04-19 08:53:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|4
1618822430000|2021-04-19 08:53:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618822450000|2021-04-19 08:54:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1618822480000|2021-04-19 08:54:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1618822490000|2021-04-19 08:54:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|4
1618822500000|2021-04-19 08:55:00|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1618822520000|2021-04-19 08:55:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1618822530000|2021-04-19 08:55:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|6
1618822540000|2021-04-19 08:55:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618822550000|2021-04-19 08:55:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1618822570000|2021-04-19 08:56:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618822590000|2021-04-19 08:56:30|||||||||2
1618822600000|2021-04-19 08:56:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|7
1618822610000|2021-04-19 08:56:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1618822620000|2021-04-19 08:57:00|||||||||6
1618822650000|2021-04-19 08:57:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1618822670000|2021-04-19 08:57:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1618822680000|2021-04-19 08:58:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1618822690000|2021-04-19 08:58:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|4
1618822700000|2021-04-19 08:58:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|4
1618822710000|2021-04-19 08:58:30|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|9
1618822720000|2021-04-19 08:58:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1618822730000|2021-04-19 08:58:50|||||||||1
1618822740000|2021-04-19 08:59:00|||||||||3
1618822750000|2021-04-19 08:59:10|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|8
1618822760000|2021-04-19 08:59:20|2251|2250.7|2251|2250.7|2251|2250.7|2250.8|2250.5|11
1618822770000|2021-04-19 08:59:30|2250.9|2250.6|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|4
1618822780000|2021-04-19 08:59:40|||||||||3
1618822790000|2021-04-19 08:59:50|||||||||3
1618822800000|2021-04-19 09:00:00|2251.3|2251|2250.9|2250.6|2251.3|2251|2250.9|2250.6|11
1618822810000|2021-04-19 09:00:10|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|15
1618822820000|2021-04-19 09:00:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1618822830000|2021-04-19 09:00:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1618822840000|2021-04-19 09:00:40|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|30
1618822850000|2021-04-19 09:00:50|2250.6|2250.3|2251|2250.7|2251.1|2250.8|2250.4|2250.1|28
1618822860000|2021-04-19 09:01:00|||||||||4
1618822880000|2021-04-19 09:01:20|2250.9|2250.6|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|3
1618822890000|2021-04-19 09:01:30|||||||||4
1618822900000|2021-04-19 09:01:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|8
1618822920000|2021-04-19 09:02:00|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|10
1618822930000|2021-04-19 09:02:10|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|6
1618822950000|2021-04-19 09:02:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|4
1618822970000|2021-04-19 09:02:50|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|10
1618822980000|2021-04-19 09:03:00|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|4
1618822990000|2021-04-19 09:03:10|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|14
1618823000000|2021-04-19 09:03:20|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|6
1618823010000|2021-04-19 09:03:30|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|8
1618823020000|2021-04-19 09:03:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|5
1618823030000|2021-04-19 09:03:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|6
1618823040000|2021-04-19 09:04:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|7
1618823050000|2021-04-19 09:04:10|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|31
1618823070000|2021-04-19 09:04:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|4
1618823080000|2021-04-19 09:04:40|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1618823090000|2021-04-19 09:04:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|5
1618823100000|2021-04-19 09:05:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|5
1618823120000|2021-04-19 09:05:20|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|9
1618823140000|2021-04-19 09:05:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|4
1618823150000|2021-04-19 09:05:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1618823160000|2021-04-19 09:06:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1618823170000|2021-04-19 09:06:10|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|5
1618823190000|2021-04-19 09:06:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|5
1618823200000|2021-04-19 09:06:40|2249|2248.7|2249.4|2249.1|2249.4|2249.1|2249|2248.7|8
1618823210000|2021-04-19 09:06:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1618823230000|2021-04-19 09:07:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|4
1618823240000|2021-04-19 09:07:20|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.7|2248.4|6
1618823250000|2021-04-19 09:07:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1618823260000|2021-04-19 09:07:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1618823270000|2021-04-19 09:07:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1618823280000|2021-04-19 09:08:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1618823290000|2021-04-19 09:08:10|||||||||1
1618823300000|2021-04-19 09:08:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1618823310000|2021-04-19 09:08:30|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|5
1618823320000|2021-04-19 09:08:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1618823340000|2021-04-19 09:09:00|||||||||1
1618823350000|2021-04-19 09:09:10|||||||||2
1618823360000|2021-04-19 09:09:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1618823400000|2021-04-19 09:10:00|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.1|2248.8|3
1618823430000|2021-04-19 09:10:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|4
1618823440000|2021-04-19 09:10:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1618823460000|2021-04-19 09:11:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1618823470000|2021-04-19 09:11:10|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|11
1618823480000|2021-04-19 09:11:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|5
1618823490000|2021-04-19 09:11:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|10
1618823500000|2021-04-19 09:11:40|||||||||1
1618823510000|2021-04-19 09:11:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1618823520000|2021-04-19 09:12:00|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|2
1618823530000|2021-04-19 09:12:10|||||||||1
1618823540000|2021-04-19 09:12:20|||||||||1
1618823560000|2021-04-19 09:12:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|3
1618823570000|2021-04-19 09:12:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|11
1618823600000|2021-04-19 09:13:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1618823610000|2021-04-19 09:13:30|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|11
1618823620000|2021-04-19 09:13:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1618823640000|2021-04-19 09:14:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|2
1618823680000|2021-04-19 09:14:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|4
1618823720000|2021-04-19 09:15:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1618823750000|2021-04-19 09:15:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1618823760000|2021-04-19 09:16:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|6
1618823770000|2021-04-19 09:16:10|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|8
1618823780000|2021-04-19 09:16:20|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|4
1618823800000|2021-04-19 09:16:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1618823820000|2021-04-19 09:17:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1618823830000|2021-04-19 09:17:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1618823840000|2021-04-19 09:17:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1618823850000|2021-04-19 09:17:30|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|6
1618823860000|2021-04-19 09:17:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|9
1618823870000|2021-04-19 09:17:50|2248.9|2248.6|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|7
1618823890000|2021-04-19 09:18:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1618823910000|2021-04-19 09:18:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1618823930000|2021-04-19 09:18:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1618823940000|2021-04-19 09:19:00|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|2
1618823970000|2021-04-19 09:19:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|11
1618823980000|2021-04-19 09:19:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1618824010000|2021-04-19 09:20:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1618824040000|2021-04-19 09:20:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|4
1618824050000|2021-04-19 09:20:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|3
1618824060000|2021-04-19 09:21:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1618824070000|2021-04-19 09:21:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1618824080000|2021-04-19 09:21:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1618824090000|2021-04-19 09:21:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1618824110000|2021-04-19 09:21:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1618824120000|2021-04-19 09:22:00|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|4
1618824200000|2021-04-19 09:23:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|3
1618824240000|2021-04-19 09:24:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1618824260000|2021-04-19 09:24:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1618824270000|2021-04-19 09:24:30|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|4
1618824280000|2021-04-19 09:24:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|2
1618824300000|2021-04-19 09:25:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1618824320000|2021-04-19 09:25:20|||||||||1
1618824330000|2021-04-19 09:25:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|4
1618824350000|2021-04-19 09:25:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|4
1618824360000|2021-04-19 09:26:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1618824380000|2021-04-19 09:26:20|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|11
1618824390000|2021-04-19 09:26:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1618824400000|2021-04-19 09:26:40|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|5
1618824420000|2021-04-19 09:27:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|4
1618824430000|2021-04-19 09:27:10|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|6
1618824440000|2021-04-19 09:27:20|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|9
1618824450000|2021-04-19 09:27:30|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|4
1618824460000|2021-04-19 09:27:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1618824480000|2021-04-19 09:28:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|15
1618824490000|2021-04-19 09:28:10|2248.5|2248.2|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|19
1618824510000|2021-04-19 09:28:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|4
1618824520000|2021-04-19 09:28:40|||||||||2
1618824530000|2021-04-19 09:28:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|4
1618824540000|2021-04-19 09:29:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.3|2248|13
1618824570000|2021-04-19 09:29:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|5
1618824580000|2021-04-19 09:29:40|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|2
1618824590000|2021-04-19 09:29:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|6
1618824600000|2021-04-19 09:30:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|15
1618824610000|2021-04-19 09:30:10|||||||||1
1618824620000|2021-04-19 09:30:20|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|26
1618824630000|2021-04-19 09:30:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1618824640000|2021-04-19 09:30:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1618824650000|2021-04-19 09:30:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1618824660000|2021-04-19 09:31:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1618824670000|2021-04-19 09:31:10|||||||||2
1618824680000|2021-04-19 09:31:20|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.6|2248.3|9
1618824700000|2021-04-19 09:31:40|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|4
1618824710000|2021-04-19 09:31:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1618824720000|2021-04-19 09:32:00|||||||||1
1618824760000|2021-04-19 09:32:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1618824770000|2021-04-19 09:32:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|5
1618824780000|2021-04-19 09:33:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1618824790000|2021-04-19 09:33:10|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|3
1618824810000|2021-04-19 09:33:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|3
1618824820000|2021-04-19 09:33:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1618824850000|2021-04-19 09:34:10|||||||||3
1618824860000|2021-04-19 09:34:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1618824870000|2021-04-19 09:34:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1618824880000|2021-04-19 09:34:40|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|5
1618824920000|2021-04-19 09:35:20|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|3
1618824930000|2021-04-19 09:35:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|3
1618824940000|2021-04-19 09:35:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1618824950000|2021-04-19 09:35:50|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|2
1618824960000|2021-04-19 09:36:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1618824970000|2021-04-19 09:36:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1618824980000|2021-04-19 09:36:20|||||||||1
1618824990000|2021-04-19 09:36:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1618825000000|2021-04-19 09:36:40|||||||||2
1618825030000|2021-04-19 09:37:10|||||||||2
1618825040000|2021-04-19 09:37:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1618825050000|2021-04-19 09:37:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|4
1618825060000|2021-04-19 09:37:40|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|6
1618825120000|2021-04-19 09:38:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1618825130000|2021-04-19 09:38:50|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|3
1618825140000|2021-04-19 09:39:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|7
1618825160000|2021-04-19 09:39:20|||||||||1
1618825170000|2021-04-19 09:39:30|2247.4|2247.1|2247.1|2246.8|2247.6|2247.3|2246.8|2246.5|40
1618825180000|2021-04-19 09:39:40|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|15
1618825190000|2021-04-19 09:39:50|2247|2246.7|2246.4|2246.1|2247|2246.7|2246.3|2246|23
1618825200000|2021-04-19 09:40:00|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|44
1618825210000|2021-04-19 09:40:10|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|26
1618825220000|2021-04-19 09:40:20|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|16
1618825230000|2021-04-19 09:40:30|2246|2245.7|2245.2|2244.9|2246.1|2245.8|2245.2|2244.9|97
1618825240000|2021-04-19 09:40:40|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|24
1618825250000|2021-04-19 09:40:50|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|30
1618825260000|2021-04-19 09:41:00|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|11
1618825270000|2021-04-19 09:41:10|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|10
1618825280000|2021-04-19 09:41:20|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.8|2244.5|14
1618825290000|2021-04-19 09:41:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|4
1618825300000|2021-04-19 09:41:40|||||||||3
1618825310000|2021-04-19 09:41:50|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|6
1618825330000|2021-04-19 09:42:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1618825340000|2021-04-19 09:42:20|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|16
1618825350000|2021-04-19 09:42:30|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|4
1618825370000|2021-04-19 09:42:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|4
1618825380000|2021-04-19 09:43:00|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|4
1618825390000|2021-04-19 09:43:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1618825400000|2021-04-19 09:43:20|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|8
1618825410000|2021-04-19 09:43:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1618825420000|2021-04-19 09:43:40|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|10
1618825430000|2021-04-19 09:43:50|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.5|2246.2|7
1618825440000|2021-04-19 09:44:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|5
1618825450000|2021-04-19 09:44:10|2247.3|2247|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|13
1618825470000|2021-04-19 09:44:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1618825480000|2021-04-19 09:44:40|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|4
1618825490000|2021-04-19 09:44:50|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|6
1618825500000|2021-04-19 09:45:00|||||||||1
1618825510000|2021-04-19 09:45:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|4
1618825520000|2021-04-19 09:45:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|7
1618825530000|2021-04-19 09:45:30|2247.5|2247.2|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|15
1618825540000|2021-04-19 09:45:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|9
1618825550000|2021-04-19 09:45:50|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|5
1618825560000|2021-04-19 09:46:00|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|4
1618825570000|2021-04-19 09:46:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|5
1618825580000|2021-04-19 09:46:20|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|5
1618825590000|2021-04-19 09:46:30|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|5
1618825600000|2021-04-19 09:46:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|9
1618825610000|2021-04-19 09:46:50|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|3
1618825620000|2021-04-19 09:47:00|||||||||2
1618825630000|2021-04-19 09:47:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|6
1618825640000|2021-04-19 09:47:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|11
1618825650000|2021-04-19 09:47:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1618825660000|2021-04-19 09:47:40|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|12
1618825670000|2021-04-19 09:47:50|||||||||3
1618825680000|2021-04-19 09:48:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1618825690000|2021-04-19 09:48:10|2249.2|2248.9|2248.9|2248.6|2249.3|2249|2248.9|2248.6|14
1618825700000|2021-04-19 09:48:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|5
1618825720000|2021-04-19 09:48:40|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|4
1618825730000|2021-04-19 09:48:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249|2248.7|10
1618825750000|2021-04-19 09:49:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|5
1618825760000|2021-04-19 09:49:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1618825770000|2021-04-19 09:49:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1618825780000|2021-04-19 09:49:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1618825790000|2021-04-19 09:49:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1618825800000|2021-04-19 09:50:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1618825810000|2021-04-19 09:50:10|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|8
1618825820000|2021-04-19 09:50:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|3
1618825830000|2021-04-19 09:50:30|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|6
1618825840000|2021-04-19 09:50:40|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|6
1618825850000|2021-04-19 09:50:50|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|11
1618825860000|2021-04-19 09:51:00|||||||||2
1618825870000|2021-04-19 09:51:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|5
1618825880000|2021-04-19 09:51:20|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|5
1618825890000|2021-04-19 09:51:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1618825900000|2021-04-19 09:51:40|2248.1|2247.8|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|7
1618825920000|2021-04-19 09:52:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|9
1618825940000|2021-04-19 09:52:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1618825960000|2021-04-19 09:52:40|||||||||2
1618825970000|2021-04-19 09:52:50|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|2
1618825980000|2021-04-19 09:53:00|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1618825990000|2021-04-19 09:53:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|6
1618826000000|2021-04-19 09:53:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1618826010000|2021-04-19 09:53:30|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|8
1618826020000|2021-04-19 09:53:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1618826030000|2021-04-19 09:53:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1618826040000|2021-04-19 09:54:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1618826050000|2021-04-19 09:54:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1618826070000|2021-04-19 09:54:30|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|2
1618826090000|2021-04-19 09:54:50|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|4
1618826100000|2021-04-19 09:55:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1618826110000|2021-04-19 09:55:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1618826120000|2021-04-19 09:55:20|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|3
1618826130000|2021-04-19 09:55:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1618826140000|2021-04-19 09:55:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1618826150000|2021-04-19 09:55:50|||||||||2
1618826160000|2021-04-19 09:56:00|||||||||1
1618826180000|2021-04-19 09:56:20|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|2
1618826190000|2021-04-19 09:56:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1618826210000|2021-04-19 09:56:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1618826220000|2021-04-19 09:57:00|||||||||4
1618826250000|2021-04-19 09:57:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1618826260000|2021-04-19 09:57:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1618826280000|2021-04-19 09:58:00|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|7
1618826310000|2021-04-19 09:58:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1618826370000|2021-04-19 09:59:30|||||||||6
1618826380000|2021-04-19 09:59:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1618826410000|2021-04-19 10:00:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|4
1618826440000|2021-04-19 10:00:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1618826450000|2021-04-19 10:00:50|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|9
1618826460000|2021-04-19 10:01:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|3
1618826480000|2021-04-19 10:01:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|2
1618826500000|2021-04-19 10:01:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1618826510000|2021-04-19 10:01:50|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.3|2247|4
1618826530000|2021-04-19 10:02:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1618826540000|2021-04-19 10:02:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|5
1618826570000|2021-04-19 10:02:50|||||||||1
1618826580000|2021-04-19 10:03:00|||||||||4
1618826620000|2021-04-19 10:03:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1618826640000|2021-04-19 10:04:00|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|9
1618826650000|2021-04-19 10:04:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1618826700000|2021-04-19 10:05:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1618826710000|2021-04-19 10:05:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1618826720000|2021-04-19 10:05:20|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|5
1618826750000|2021-04-19 10:05:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|5
1618826760000|2021-04-19 10:06:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|6
1618826780000|2021-04-19 10:06:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1618826800000|2021-04-19 10:06:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1618826820000|2021-04-19 10:07:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|3
1618826830000|2021-04-19 10:07:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1618826840000|2021-04-19 10:07:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1618826860000|2021-04-19 10:07:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1618826880000|2021-04-19 10:08:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1618826910000|2021-04-19 10:08:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1618826940000|2021-04-19 10:09:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1618826950000|2021-04-19 10:09:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|4
1618826980000|2021-04-19 10:09:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1618826990000|2021-04-19 10:09:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1618827000000|2021-04-19 10:10:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1618827010000|2021-04-19 10:10:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1618827020000|2021-04-19 10:10:20|||||||||1
1618827030000|2021-04-19 10:10:30|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|2
1618827040000|2021-04-19 10:10:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|7
1618827050000|2021-04-19 10:10:50|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|4
1618827060000|2021-04-19 10:11:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1618827080000|2021-04-19 10:11:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1618827110000|2021-04-19 10:11:50|||||||||1
1618827120000|2021-04-19 10:12:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|3
1618827160000|2021-04-19 10:12:40|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|8
1618827170000|2021-04-19 10:12:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1618827200000|2021-04-19 10:13:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1618827210000|2021-04-19 10:13:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1618827220000|2021-04-19 10:13:40|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|11
1618827230000|2021-04-19 10:13:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1618827250000|2021-04-19 10:14:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1618827270000|2021-04-19 10:14:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1618827310000|2021-04-19 10:15:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1618827320000|2021-04-19 10:15:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1618827330000|2021-04-19 10:15:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1618827340000|2021-04-19 10:15:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1618827350000|2021-04-19 10:15:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1618827360000|2021-04-19 10:16:00|||||||||1
1618827380000|2021-04-19 10:16:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1618827420000|2021-04-19 10:17:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1618827430000|2021-04-19 10:17:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1618827460000|2021-04-19 10:17:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1618827470000|2021-04-19 10:17:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|5
1618827480000|2021-04-19 10:18:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1618827490000|2021-04-19 10:18:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1618827510000|2021-04-19 10:18:30|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|8
1618827550000|2021-04-19 10:19:10|||||||||1
1618827560000|2021-04-19 10:19:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|6
1618827590000|2021-04-19 10:19:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1618827600000|2021-04-19 10:20:00|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|2
1618827630000|2021-04-19 10:20:30|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|7
1618827650000|2021-04-19 10:20:50|||||||||1
1618827670000|2021-04-19 10:21:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1618827680000|2021-04-19 10:21:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1618827710000|2021-04-19 10:21:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1618827720000|2021-04-19 10:22:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|4
1618827740000|2021-04-19 10:22:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1618827760000|2021-04-19 10:22:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|11
1618827770000|2021-04-19 10:22:50|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|6
1618827780000|2021-04-19 10:23:00|||||||||1
1618827790000|2021-04-19 10:23:10|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|5
1618827810000|2021-04-19 10:23:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|7
1618827820000|2021-04-19 10:23:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|14
1618827830000|2021-04-19 10:23:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1618827840000|2021-04-19 10:24:00|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|2
1618827850000|2021-04-19 10:24:10|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|6
1618827860000|2021-04-19 10:24:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|6
1618827880000|2021-04-19 10:24:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|3
1618827890000|2021-04-19 10:24:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1618827910000|2021-04-19 10:25:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1618827920000|2021-04-19 10:25:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1618827960000|2021-04-19 10:26:00|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|6
1618828000000|2021-04-19 10:26:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1618828010000|2021-04-19 10:26:50|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|11
1618828030000|2021-04-19 10:27:10|||||||||5
1618828040000|2021-04-19 10:27:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|4
1618828060000|2021-04-19 10:27:40|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1618828070000|2021-04-19 10:27:50|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|16
1618828080000|2021-04-19 10:28:00|||||||||2
1618828090000|2021-04-19 10:28:10|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|4
1618828100000|2021-04-19 10:28:20|||||||||1
1618828140000|2021-04-19 10:29:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|5
1618828150000|2021-04-19 10:29:10|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|2
1618828160000|2021-04-19 10:29:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1618828170000|2021-04-19 10:29:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|2
1618828200000|2021-04-19 10:30:00|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|6
1618828210000|2021-04-19 10:30:10|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|10
1618828230000|2021-04-19 10:30:30|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|9
1618828240000|2021-04-19 10:30:40|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|4
1618828250000|2021-04-19 10:30:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|3
1618828260000|2021-04-19 10:31:00|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|6
1618828270000|2021-04-19 10:31:10|||||||||1
1618828290000|2021-04-19 10:31:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|7
1618828320000|2021-04-19 10:32:00|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|7
1618828330000|2021-04-19 10:32:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|8
1618828340000|2021-04-19 10:32:20|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|7
1618828360000|2021-04-19 10:32:40|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|4
1618828370000|2021-04-19 10:32:50|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|3
1618828380000|2021-04-19 10:33:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1618828400000|2021-04-19 10:33:20|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|7
1618828410000|2021-04-19 10:33:30|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|10
1618828420000|2021-04-19 10:33:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|5
1618828440000|2021-04-19 10:34:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|4
1618828450000|2021-04-19 10:34:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1618828460000|2021-04-19 10:34:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1618828470000|2021-04-19 10:34:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1618828480000|2021-04-19 10:34:40|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|8
1618828490000|2021-04-19 10:34:50|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247.3|2247|12
1618828500000|2021-04-19 10:35:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1618828510000|2021-04-19 10:35:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|4
1618828520000|2021-04-19 10:35:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|9
1618828530000|2021-04-19 10:35:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1618828550000|2021-04-19 10:35:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|3
1618828560000|2021-04-19 10:36:00|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.5|2246.2|122
1618828570000|2021-04-19 10:36:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1618828580000|2021-04-19 10:36:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|13
1618828590000|2021-04-19 10:36:30|2246.4|2246.1|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|18
1618828610000|2021-04-19 10:36:50|||||||||4
1618828620000|2021-04-19 10:37:00|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|3
1618828630000|2021-04-19 10:37:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1618828640000|2021-04-19 10:37:20|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|5
1618828660000|2021-04-19 10:37:40|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|5
1618828690000|2021-04-19 10:38:10|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|4
1618828700000|2021-04-19 10:38:20|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|3
1618828710000|2021-04-19 10:38:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|3
1618828720000|2021-04-19 10:38:40|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|23
1618828730000|2021-04-19 10:38:50|2246.4|2246.1|2245.7|2245.4|2246.4|2246.1|2245.7|2245.4|17
1618828740000|2021-04-19 10:39:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|14
1618828750000|2021-04-19 10:39:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|4
1618828760000|2021-04-19 10:39:20|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|7
1618828770000|2021-04-19 10:39:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|5
1618828780000|2021-04-19 10:39:40|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|6
1618828790000|2021-04-19 10:39:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|8
1618828800000|2021-04-19 10:40:00|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|6
1618828810000|2021-04-19 10:40:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|3
1618828820000|2021-04-19 10:40:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|9
1618828830000|2021-04-19 10:40:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1618828840000|2021-04-19 10:40:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|4
1618828850000|2021-04-19 10:40:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|6
1618828860000|2021-04-19 10:41:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1618828870000|2021-04-19 10:41:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245|2244.7|12
1618828880000|2021-04-19 10:41:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1618828890000|2021-04-19 10:41:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.6|2244.3|25
1618828900000|2021-04-19 10:41:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|5
1618828910000|2021-04-19 10:41:50|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|7
1618828920000|2021-04-19 10:42:00|2244.6|2244.3|2243|2242.7|2244.8|2244.5|2243|2242.7|193
1618828930000|2021-04-19 10:42:10|2243.1|2242.8|2243.1|2242.8|2243.3|2243|2242.9|2242.6|35
1618828940000|2021-04-19 10:42:20|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|8
1618828950000|2021-04-19 10:42:30|2243.1|2242.8|2242.3|2242|2243.1|2242.8|2242.3|2242|15
1618828960000|2021-04-19 10:42:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.3|2242|25
1618828970000|2021-04-19 10:42:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|4
1618828980000|2021-04-19 10:43:00|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242|2241.7|15
1618829000000|2021-04-19 10:43:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1618829010000|2021-04-19 10:43:30|2242.8|2242.5|2243.3|2243|2243.3|2243|2242.8|2242.5|4
1618829020000|2021-04-19 10:43:40|||||||||1
1618829030000|2021-04-19 10:43:50|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|3
1618829040000|2021-04-19 10:44:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|3
1618829050000|2021-04-19 10:44:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.1|2241.8|12
1618829060000|2021-04-19 10:44:20|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|7
1618829070000|2021-04-19 10:44:30|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|6
1618829080000|2021-04-19 10:44:40|||||||||1
1618829090000|2021-04-19 10:44:50|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|5
1618829100000|2021-04-19 10:45:00|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|20
1618829110000|2021-04-19 10:45:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|8
1618829120000|2021-04-19 10:45:20|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|3
1618829130000|2021-04-19 10:45:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|10
1618829140000|2021-04-19 10:45:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|12
1618829150000|2021-04-19 10:45:50|2241.7|2241.4|2241|2240.7|2241.7|2241.4|2240.7|2240.4|39
1618829160000|2021-04-19 10:46:00|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.6|2240.3|28
1618829170000|2021-04-19 10:46:10|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|14
1618829180000|2021-04-19 10:46:20|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|10
1618829190000|2021-04-19 10:46:30|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|15
1618829200000|2021-04-19 10:46:40|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|7
1618829210000|2021-04-19 10:46:50|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|7
1618829220000|2021-04-19 10:47:00|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|3
1618829230000|2021-04-19 10:47:10|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|13
1618829240000|2021-04-19 10:47:20|2240.9|2240.6|2241.3|2241|2241.3|2241|2240.9|2240.6|6
1618829260000|2021-04-19 10:47:40|||||||||1
1618829270000|2021-04-19 10:47:50|2241.4|2241.1|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|9
1618829280000|2021-04-19 10:48:00|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|3
1618829290000|2021-04-19 10:48:10|2241.9|2241.6|2241|2240.7|2241.9|2241.6|2241|2240.7|34
1618829300000|2021-04-19 10:48:20|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|11
1618829310000|2021-04-19 10:48:30|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|16
1618829320000|2021-04-19 10:48:40|2241.2|2240.9|2241|2240.7|2241.3|2241|2241|2240.7|39
1618829330000|2021-04-19 10:48:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1618829340000|2021-04-19 10:49:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1618829350000|2021-04-19 10:49:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|7
1618829360000|2021-04-19 10:49:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1618829370000|2021-04-19 10:49:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1618829380000|2021-04-19 10:49:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|8
1618829390000|2021-04-19 10:49:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1618829400000|2021-04-19 10:50:00|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|6
1618829410000|2021-04-19 10:50:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1618829420000|2021-04-19 10:50:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1618829430000|2021-04-19 10:50:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|7
1618829440000|2021-04-19 10:50:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|9
1618829450000|2021-04-19 10:50:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|8
1618829460000|2021-04-19 10:51:00|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|7
1618829470000|2021-04-19 10:51:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|7
1618829480000|2021-04-19 10:51:20|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|6
1618829490000|2021-04-19 10:51:30|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|11
1618829500000|2021-04-19 10:51:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|9
1618829510000|2021-04-19 10:51:50|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.6|2242.3|35
1618829520000|2021-04-19 10:52:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|4
1618829530000|2021-04-19 10:52:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|5
1618829540000|2021-04-19 10:52:20|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|12
1618829550000|2021-04-19 10:52:30|||||||||1
1618829560000|2021-04-19 10:52:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1618829570000|2021-04-19 10:52:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|4
1618829580000|2021-04-19 10:53:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1618829590000|2021-04-19 10:53:10|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|2
1618829600000|2021-04-19 10:53:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1618829610000|2021-04-19 10:53:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|2
1618829620000|2021-04-19 10:53:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|6
1618829630000|2021-04-19 10:53:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1618829640000|2021-04-19 10:54:00|||||||||1
1618829650000|2021-04-19 10:54:10|||||||||5
1618829670000|2021-04-19 10:54:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1618829680000|2021-04-19 10:54:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|4
1618829690000|2021-04-19 10:54:50|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|9
1618829700000|2021-04-19 10:55:00|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.1|2242.8|19
1618829710000|2021-04-19 10:55:10|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|7
1618829720000|2021-04-19 10:55:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|10
1618829730000|2021-04-19 10:55:30|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|4
1618829740000|2021-04-19 10:55:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|6
1618829750000|2021-04-19 10:55:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1618829760000|2021-04-19 10:56:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|11
1618829770000|2021-04-19 10:56:10|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|10
1618829780000|2021-04-19 10:56:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|6
1618829810000|2021-04-19 10:56:50|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|3
1618829820000|2021-04-19 10:57:00|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|9
1618829830000|2021-04-19 10:57:10|2244.1|2243.8|2243.8|2243.5|2244.3|2244|2243.8|2243.5|20
1618829840000|2021-04-19 10:57:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|6
1618829850000|2021-04-19 10:57:30|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|9
1618829860000|2021-04-19 10:57:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1618829870000|2021-04-19 10:57:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|5
1618829900000|2021-04-19 10:58:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|4
1618829910000|2021-04-19 10:58:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|11
1618829920000|2021-04-19 10:58:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1618829930000|2021-04-19 10:58:50|||||||||1
1618829940000|2021-04-19 10:59:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1618829950000|2021-04-19 10:59:10|||||||||1
1618829960000|2021-04-19 10:59:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1618829970000|2021-04-19 10:59:30|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|5
1618829980000|2021-04-19 10:59:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1618829990000|2021-04-19 10:59:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|4
1618830000000|2021-04-19 11:00:00|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|31
1618830010000|2021-04-19 11:00:10|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|9
1618830020000|2021-04-19 11:00:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1618830030000|2021-04-19 11:00:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1618830050000|2021-04-19 11:00:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.1|2242.8|6
1618830060000|2021-04-19 11:01:00|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|11
1618830070000|2021-04-19 11:01:10|2243.1|2242.8|2242.4|2242.1|2243.2|2242.9|2242.4|2242.1|16
1618830080000|2021-04-19 11:01:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.1|2241.8|10
1618830090000|2021-04-19 11:01:30|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|11
1618830100000|2021-04-19 11:01:40|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|5
1618830110000|2021-04-19 11:01:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|5
1618830120000|2021-04-19 11:02:00|2243|2242.7|2243.4|2243.1|2243.5|2243.2|2243|2242.7|23
1618830130000|2021-04-19 11:02:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|7
1618830140000|2021-04-19 11:02:20|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|6
1618830150000|2021-04-19 11:02:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.3|2243|18
1618830160000|2021-04-19 11:02:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1618830170000|2021-04-19 11:02:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|3
1618830180000|2021-04-19 11:03:00|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|7
1618830190000|2021-04-19 11:03:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1618830200000|2021-04-19 11:03:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|5
1618830210000|2021-04-19 11:03:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244|2243.7|11
1618830220000|2021-04-19 11:03:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|4
1618830230000|2021-04-19 11:03:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1618830240000|2021-04-19 11:04:00|2243.9|2243.6|2244.5|2244.2|2244.5|2244.2|2243.9|2243.6|74
1618830250000|2021-04-19 11:04:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|8
1618830260000|2021-04-19 11:04:20|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|8
1618830270000|2021-04-19 11:04:30|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.3|2244|9
1618830280000|2021-04-19 11:04:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1618830290000|2021-04-19 11:04:50|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|4
1618830300000|2021-04-19 11:05:00|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|5
1618830320000|2021-04-19 11:05:20|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|17
1618830330000|2021-04-19 11:05:30|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|13
1618830340000|2021-04-19 11:05:40|2245|2244.7|2245.2|2244.9|2245.3|2245|2245|2244.7|11
1618830350000|2021-04-19 11:05:50|2245.1|2244.8|2245.3|2245|2245.3|2245|2244.9|2244.6|5
1618830360000|2021-04-19 11:06:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|11
1618830370000|2021-04-19 11:06:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|15
1618830380000|2021-04-19 11:06:20|2245|2244.7|2245|2244.7|2245.2|2244.9|2245|2244.7|3
1618830390000|2021-04-19 11:06:30|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|6
1618830400000|2021-04-19 11:06:40|||||||||6
1618830410000|2021-04-19 11:06:50|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|20
1618830420000|2021-04-19 11:07:00|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|17
1618830430000|2021-04-19 11:07:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1618830440000|2021-04-19 11:07:20|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|3
1618830450000|2021-04-19 11:07:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1618830460000|2021-04-19 11:07:40|||||||||1
1618830470000|2021-04-19 11:07:50|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|11
1618830480000|2021-04-19 11:08:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1618830490000|2021-04-19 11:08:10|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|9
1618830500000|2021-04-19 11:08:20|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.3|2244|7
1618830510000|2021-04-19 11:08:30|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|7
1618830520000|2021-04-19 11:08:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|3
1618830530000|2021-04-19 11:08:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1618830540000|2021-04-19 11:09:00|||||||||3
1618830550000|2021-04-19 11:09:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|4
1618830560000|2021-04-19 11:09:20|||||||||3
1618830570000|2021-04-19 11:09:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|5
1618830580000|2021-04-19 11:09:40|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|9
1618830590000|2021-04-19 11:09:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|5
1618830610000|2021-04-19 11:10:10|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|4
1618830620000|2021-04-19 11:10:20|2245.2|2244.9|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|12
1618830630000|2021-04-19 11:10:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|3
1618830640000|2021-04-19 11:10:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1618830650000|2021-04-19 11:10:50|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|6
1618830660000|2021-04-19 11:11:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1618830670000|2021-04-19 11:11:10|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|9
1618830680000|2021-04-19 11:11:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1618830690000|2021-04-19 11:11:30|||||||||1
1618830700000|2021-04-19 11:11:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|6
1618830710000|2021-04-19 11:11:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|12
1618830730000|2021-04-19 11:12:10|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|5
1618830740000|2021-04-19 11:12:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1618830750000|2021-04-19 11:12:30|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|8
1618830760000|2021-04-19 11:12:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1618830770000|2021-04-19 11:12:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1618830780000|2021-04-19 11:13:00|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|4
1618830790000|2021-04-19 11:13:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|15
1618830800000|2021-04-19 11:13:20|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|7
1618830810000|2021-04-19 11:13:30|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|11
1618830820000|2021-04-19 11:13:40|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|8
1618830830000|2021-04-19 11:13:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1618830840000|2021-04-19 11:14:00|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|5
1618830860000|2021-04-19 11:14:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|10
1618830870000|2021-04-19 11:14:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|5
1618830880000|2021-04-19 11:14:40|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|16
1618830890000|2021-04-19 11:14:50|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|9
1618830900000|2021-04-19 11:15:00|2247.1|2246.8|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|23
1618830910000|2021-04-19 11:15:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|16
1618830920000|2021-04-19 11:15:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.3|2247|13
1618830930000|2021-04-19 11:15:30|2247.4|2247.1|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|54
1618830940000|2021-04-19 11:15:40|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|11
1618830950000|2021-04-19 11:15:50|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|13
1618830960000|2021-04-19 11:16:00|2247.5|2247.2|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|5
1618830970000|2021-04-19 11:16:10|2247.3|2247|2246.7|2246.4|2247.3|2247|2246.7|2246.4|15
1618830980000|2021-04-19 11:16:20|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|5
1618830990000|2021-04-19 11:16:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1618831000000|2021-04-19 11:16:40|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|10
1618831010000|2021-04-19 11:16:50|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|2
1618831020000|2021-04-19 11:17:00|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|7
1618831030000|2021-04-19 11:17:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1618831040000|2021-04-19 11:17:20|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246|2245.7|20
1618831050000|2021-04-19 11:17:30|2245.9|2245.6|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|10
1618831060000|2021-04-19 11:17:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1618831070000|2021-04-19 11:17:50|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|7
1618831080000|2021-04-19 11:18:00|||||||||1
1618831090000|2021-04-19 11:18:10|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.3|2246|9
1618831100000|2021-04-19 11:18:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|8
1618831120000|2021-04-19 11:18:40|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.2|2245.9|8
1618831140000|2021-04-19 11:19:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246|2245.7|8
1618831150000|2021-04-19 11:19:10|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|3
1618831160000|2021-04-19 11:19:20|||||||||1
1618831170000|2021-04-19 11:19:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1618831180000|2021-04-19 11:19:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1618831200000|2021-04-19 11:20:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|9
1618831210000|2021-04-19 11:20:10|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|16
1618831220000|2021-04-19 11:20:20|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|8
1618831230000|2021-04-19 11:20:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|59
1618831240000|2021-04-19 11:20:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|6
1618831250000|2021-04-19 11:20:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|6
1618831270000|2021-04-19 11:21:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1618831280000|2021-04-19 11:21:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1618831290000|2021-04-19 11:21:30|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|6
1618831310000|2021-04-19 11:21:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|4
1618831320000|2021-04-19 11:22:00|||||||||5
1618831330000|2021-04-19 11:22:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1618831350000|2021-04-19 11:22:30|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|9
1618831360000|2021-04-19 11:22:40|||||||||5
1618831370000|2021-04-19 11:22:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1618831380000|2021-04-19 11:23:00|2246.3|2246|2245.7|2245.4|2246.3|2246|2245.7|2245.4|9
1618831390000|2021-04-19 11:23:10|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|6
1618831400000|2021-04-19 11:23:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|4
1618831410000|2021-04-19 11:23:30|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|10
1618831420000|2021-04-19 11:23:40|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|4
1618831460000|2021-04-19 11:24:20|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|7
1618831480000|2021-04-19 11:24:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|7
1618831490000|2021-04-19 11:24:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.1|2244.8|6
1618831500000|2021-04-19 11:25:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1618831510000|2021-04-19 11:25:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|5
1618831520000|2021-04-19 11:25:20|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|7
1618831530000|2021-04-19 11:25:30|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.7|2244.4|13
1618831540000|2021-04-19 11:25:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1618831550000|2021-04-19 11:25:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1618831560000|2021-04-19 11:26:00|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|8
1618831570000|2021-04-19 11:26:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|3
1618831580000|2021-04-19 11:26:20|2246.2|2245.9|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|8
1618831590000|2021-04-19 11:26:30|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|10
1618831600000|2021-04-19 11:26:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|5
1618831620000|2021-04-19 11:27:00|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|7
1618831630000|2021-04-19 11:27:10|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|4
1618831640000|2021-04-19 11:27:20|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|8
1618831650000|2021-04-19 11:27:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.3|2245|5
1618831660000|2021-04-19 11:27:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1618831670000|2021-04-19 11:27:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1618831680000|2021-04-19 11:28:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1618831690000|2021-04-19 11:28:10|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|3
1618831700000|2021-04-19 11:28:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|5
1618831710000|2021-04-19 11:28:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1618831730000|2021-04-19 11:28:50|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|7
1618831740000|2021-04-19 11:29:00|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|6
1618831750000|2021-04-19 11:29:10|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|3
1618831760000|2021-04-19 11:29:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|9
1618831770000|2021-04-19 11:29:30|||||||||2
1618831780000|2021-04-19 11:29:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2245|2244.7|7
1618831790000|2021-04-19 11:29:50|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|3
1618831800000|2021-04-19 11:30:00|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|14
1618831810000|2021-04-19 11:30:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1618831820000|2021-04-19 11:30:20|||||||||2
1618831830000|2021-04-19 11:30:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|4
1618831840000|2021-04-19 11:30:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|4
1618831850000|2021-04-19 11:30:50|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|12
1618831860000|2021-04-19 11:31:00|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|29
1618831870000|2021-04-19 11:31:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|4
1618831880000|2021-04-19 11:31:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|3
1618831890000|2021-04-19 11:31:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|5
1618831900000|2021-04-19 11:31:40|||||||||7
1618831910000|2021-04-19 11:31:50|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.2|2243.9|21
1618831920000|2021-04-19 11:32:00|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|8
1618831930000|2021-04-19 11:32:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1618831960000|2021-04-19 11:32:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1618831970000|2021-04-19 11:32:50|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|11
1618831980000|2021-04-19 11:33:00|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2244|2243.7|13
1618831990000|2021-04-19 11:33:10|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|2
1618832000000|2021-04-19 11:33:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1618832010000|2021-04-19 11:33:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1618832020000|2021-04-19 11:33:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|11
1618832030000|2021-04-19 11:33:50|||||||||1
1618832040000|2021-04-19 11:34:00|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|8
1618832060000|2021-04-19 11:34:20|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|17
1618832070000|2021-04-19 11:34:30|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|2
1618832090000|2021-04-19 11:34:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2245|2244.7|32
1618832100000|2021-04-19 11:35:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1618832110000|2021-04-19 11:35:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|6
1618832120000|2021-04-19 11:35:20|2245|2244.7|2245|2244.7|2245.4|2245.1|2245|2244.7|25
1618832130000|2021-04-19 11:35:30|2245.4|2245.1|2245.9|2245.6|2245.9|2245.6|2245.4|2245.1|41
1618832140000|2021-04-19 11:35:40|2246|2245.7|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|13
1618832150000|2021-04-19 11:35:50|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|2
1618832160000|2021-04-19 11:36:00|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|9
1618832170000|2021-04-19 11:36:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1618832190000|2021-04-19 11:36:30|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|9
1618832200000|2021-04-19 11:36:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1618832210000|2021-04-19 11:36:50|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|12
1618832220000|2021-04-19 11:37:00|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|8
1618832230000|2021-04-19 11:37:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1618832240000|2021-04-19 11:37:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1618832250000|2021-04-19 11:37:30|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|3
1618832260000|2021-04-19 11:37:40|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|2
1618832270000|2021-04-19 11:37:50|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|8
1618832280000|2021-04-19 11:38:00|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|3
1618832290000|2021-04-19 11:38:10|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|6
1618832300000|2021-04-19 11:38:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|4
1618832310000|2021-04-19 11:38:30|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|4
1618832320000|2021-04-19 11:38:40|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|4
1618832330000|2021-04-19 11:38:50|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|3
1618832340000|2021-04-19 11:39:00|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|4
1618832360000|2021-04-19 11:39:20|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|5
1618832370000|2021-04-19 11:39:30|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2246|2245.7|5
1618832380000|2021-04-19 11:39:40|||||||||1
1618832390000|2021-04-19 11:39:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1618832400000|2021-04-19 11:40:00|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|6
1618832410000|2021-04-19 11:40:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|13
1618832420000|2021-04-19 11:40:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|2
1618832430000|2021-04-19 11:40:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|5
1618832450000|2021-04-19 11:40:50|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|10
1618832460000|2021-04-19 11:41:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1618832470000|2021-04-19 11:41:10|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|3
1618832480000|2021-04-19 11:41:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|3
1618832490000|2021-04-19 11:41:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1618832500000|2021-04-19 11:41:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1618832510000|2021-04-19 11:41:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1618832520000|2021-04-19 11:42:00|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|18
1618832530000|2021-04-19 11:42:10|2245.7|2245.4|2245.1|2244.8|2245.7|2245.4|2245|2244.7|7
1618832540000|2021-04-19 11:42:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|5
1618832550000|2021-04-19 11:42:30|||||||||1
1618832560000|2021-04-19 11:42:40|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|4
1618832570000|2021-04-19 11:42:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|5
1618832580000|2021-04-19 11:43:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1618832590000|2021-04-19 11:43:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1618832600000|2021-04-19 11:43:20|||||||||3
1618832610000|2021-04-19 11:43:30|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|11
1618832620000|2021-04-19 11:43:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|3
1618832630000|2021-04-19 11:43:50|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|8
1618832650000|2021-04-19 11:44:10|2244.9|2244.6|2245.4|2245.1|2245.4|2245.1|2244.9|2244.6|8
1618832660000|2021-04-19 11:44:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|7
1618832670000|2021-04-19 11:44:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1618832690000|2021-04-19 11:44:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|5
1618832700000|2021-04-19 11:45:00|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|9
1618832710000|2021-04-19 11:45:10|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|4
1618832720000|2021-04-19 11:45:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1618832730000|2021-04-19 11:45:30|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|9
1618832750000|2021-04-19 11:45:50|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|21
1618832760000|2021-04-19 11:46:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.1|2243.8|17
1618832770000|2021-04-19 11:46:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|9
1618832790000|2021-04-19 11:46:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1618832810000|2021-04-19 11:46:50|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|19
1618832820000|2021-04-19 11:47:00|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.6|2243.3|16
1618832830000|2021-04-19 11:47:10|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|17
1618832840000|2021-04-19 11:47:20|2243.4|2243.1|2244|2243.7|2244|2243.7|2243.4|2243.1|30
1618832850000|2021-04-19 11:47:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1618832860000|2021-04-19 11:47:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|2
1618832880000|2021-04-19 11:48:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244|2243.7|6
1618832890000|2021-04-19 11:48:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1618832900000|2021-04-19 11:48:20|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|6
1618832910000|2021-04-19 11:48:30|||||||||1
1618832920000|2021-04-19 11:48:40|||||||||2
1618832930000|2021-04-19 11:48:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1618832940000|2021-04-19 11:49:00|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|19
1618832950000|2021-04-19 11:49:10|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|4
1618832960000|2021-04-19 11:49:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|4
1618832970000|2021-04-19 11:49:30|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|7
1618832980000|2021-04-19 11:49:40|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|7
1618832990000|2021-04-19 11:49:50|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|10
1618833000000|2021-04-19 11:50:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|5
1618833010000|2021-04-19 11:50:10|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|4
1618833020000|2021-04-19 11:50:20|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|36
1618833030000|2021-04-19 11:50:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|13
1618833040000|2021-04-19 11:50:40|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|12
1618833050000|2021-04-19 11:50:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1618833060000|2021-04-19 11:51:00|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|11
1618833070000|2021-04-19 11:51:10|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|4
1618833080000|2021-04-19 11:51:20|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|2
1618833090000|2021-04-19 11:51:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1618833100000|2021-04-19 11:51:40|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|13
1618833110000|2021-04-19 11:51:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1618833120000|2021-04-19 11:52:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|4
1618833130000|2021-04-19 11:52:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|9
1618833140000|2021-04-19 11:52:20|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|4
1618833150000|2021-04-19 11:52:30|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|6
1618833160000|2021-04-19 11:52:40|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|5
1618833170000|2021-04-19 11:52:50|2243.6|2243.3|2243.9|2243.6|2244|2243.7|2243.5|2243.2|51
1618833180000|2021-04-19 11:53:00|2243.7|2243.4|2243|2242.7|2243.7|2243.4|2243|2242.7|32
1618833190000|2021-04-19 11:53:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243|2242.7|18
1618833200000|2021-04-19 11:53:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|12
1618833210000|2021-04-19 11:53:30|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|5
1618833220000|2021-04-19 11:53:40|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.7|2242.4|31
1618833230000|2021-04-19 11:53:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|15
1618833240000|2021-04-19 11:54:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|6
1618833250000|2021-04-19 11:54:10|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|5
1618833260000|2021-04-19 11:54:20|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|17
1618833270000|2021-04-19 11:54:30|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242|2241.7|15
1618833280000|2021-04-19 11:54:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|3
1618833290000|2021-04-19 11:54:50|2242.7|2242.4|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|10
1618833300000|2021-04-19 11:55:00|2242.7|2242.4|2243.7|2243.4|2243.7|2243.4|2242.6|2242.3|29
1618833310000|2021-04-19 11:55:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|9
1618833320000|2021-04-19 11:55:20|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|8
1618833330000|2021-04-19 11:55:30|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|4
1618833340000|2021-04-19 11:55:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1618833350000|2021-04-19 11:55:50|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|4
1618833360000|2021-04-19 11:56:00|||||||||2
1618833370000|2021-04-19 11:56:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1618833380000|2021-04-19 11:56:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|11
1618833390000|2021-04-19 11:56:30|2244.2|2243.9|2243.8|2243.5|2244.4|2244.1|2243.8|2243.5|17
1618833400000|2021-04-19 11:56:40|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|2
1618833410000|2021-04-19 11:56:50|||||||||5
1618833420000|2021-04-19 11:57:00|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|31
1618833430000|2021-04-19 11:57:10|2243.3|2243|2243.8|2243.5|2244.4|2244.1|2243.3|2243|52
1618833440000|2021-04-19 11:57:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1618833450000|2021-04-19 11:57:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1618833460000|2021-04-19 11:57:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1618833470000|2021-04-19 11:57:50|2243.3|2243|2243|2242.7|2243.4|2243.1|2243|2242.7|8
1618833480000|2021-04-19 11:58:00|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|15
1618833490000|2021-04-19 11:58:10|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|11
1618833500000|2021-04-19 11:58:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|4
1618833510000|2021-04-19 11:58:30|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|8
1618833520000|2021-04-19 11:58:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|11
1618833530000|2021-04-19 11:58:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|10
1618833540000|2021-04-19 11:59:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1618833550000|2021-04-19 11:59:10|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|5
1618833560000|2021-04-19 11:59:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|2
1618833570000|2021-04-19 11:59:30|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|2
1618833580000|2021-04-19 11:59:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.1|2242.8|6
1618833590000|2021-04-19 11:59:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1618833600000|2021-04-19 12:00:00|2243.4|2243.1|2242.7|2242.4|2243.4|2243.1|2242.7|2242.4|39
1618833610000|2021-04-19 12:00:10|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|7
1618833620000|2021-04-19 12:00:20|2242.6|2242.3|2242.4|2242.1|2242.8|2242.5|2242.4|2242.1|28
1618833630000|2021-04-19 12:00:30|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|35
1618833640000|2021-04-19 12:00:40|2243.3|2243|2242.5|2242.2|2243.3|2243|2242.5|2242.2|13
1618833650000|2021-04-19 12:00:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|4
1618833660000|2021-04-19 12:01:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|3
1618833670000|2021-04-19 12:01:10|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|4
1618833680000|2021-04-19 12:01:20|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2242.3|2242|13
1618833690000|2021-04-19 12:01:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1618833700000|2021-04-19 12:01:40|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|8
1618833710000|2021-04-19 12:01:50|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|4
1618833720000|2021-04-19 12:02:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|5
1618833730000|2021-04-19 12:02:10|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|9
1618833740000|2021-04-19 12:02:20|2243.3|2243|2242.7|2242.4|2243.3|2243|2242.7|2242.4|9
1618833750000|2021-04-19 12:02:30|2242.6|2242.3|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|8
1618833760000|2021-04-19 12:02:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.1|2241.8|17
1618833770000|2021-04-19 12:02:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|18
1618833780000|2021-04-19 12:03:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|6
1618833790000|2021-04-19 12:03:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|5
1618833800000|2021-04-19 12:03:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1618833810000|2021-04-19 12:03:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|9
1618833820000|2021-04-19 12:03:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242|2241.7|24
1618833830000|2021-04-19 12:03:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|19
1618833840000|2021-04-19 12:04:00|2242.5|2242.2|2241.8|2241.5|2242.5|2242.2|2241.6|2241.3|54
1618833850000|2021-04-19 12:04:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|5
1618833860000|2021-04-19 12:04:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1618833880000|2021-04-19 12:04:40|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|10
1618833890000|2021-04-19 12:04:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|7
1618833900000|2021-04-19 12:05:00|||||||||14
1618833910000|2021-04-19 12:05:10|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|23
1618833920000|2021-04-19 12:05:20|2241.7|2241.4|2242.7|2242.4|2242.7|2242.4|2241.7|2241.4|40
1618833930000|2021-04-19 12:05:30|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|8
1618833940000|2021-04-19 12:05:40|2242.8|2242.5|2242.3|2242|2242.8|2242.5|2242.3|2242|13
1618833950000|2021-04-19 12:05:50|2242.5|2242.2|2243.4|2243.1|2243.4|2243.1|2242.5|2242.2|52
1618833960000|2021-04-19 12:06:00|2243.3|2243|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|57
1618833970000|2021-04-19 12:06:10|2243.3|2243|2243.2|2242.9|2243.3|2243|2243|2242.7|38
1618833980000|2021-04-19 12:06:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|6
1618833990000|2021-04-19 12:06:30|2243.2|2242.9|2243.5|2243.2|2243.7|2243.4|2243.2|2242.9|92
1618834000000|2021-04-19 12:06:40|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|7
1618834010000|2021-04-19 12:06:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|12
1618834020000|2021-04-19 12:07:00|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|7
1618834030000|2021-04-19 12:07:10|2243.3|2243|2243.4|2243.1|2243.6|2243.3|2243.3|2243|24
1618834040000|2021-04-19 12:07:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1618834050000|2021-04-19 12:07:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|7
1618834060000|2021-04-19 12:07:40|2243.5|2243.2|2243.8|2243.5|2244.1|2243.8|2243.5|2243.2|72
1618834070000|2021-04-19 12:07:50|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|5
1618834080000|2021-04-19 12:08:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|5
1618834090000|2021-04-19 12:08:10|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|6
1618834100000|2021-04-19 12:08:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1618834110000|2021-04-19 12:08:30|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|7
1618834120000|2021-04-19 12:08:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1618834130000|2021-04-19 12:08:50|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.2|2242.9|24
1618834140000|2021-04-19 12:09:00|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|6
1618834150000|2021-04-19 12:09:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|5
1618834160000|2021-04-19 12:09:20|2243.5|2243.2|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|13
1618834170000|2021-04-19 12:09:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1618834180000|2021-04-19 12:09:40|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|3
1618834190000|2021-04-19 12:09:50|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.3|2243|16
1618834200000|2021-04-19 12:10:00|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243|2242.7|38
1618834210000|2021-04-19 12:10:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1618834220000|2021-04-19 12:10:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|4
1618834230000|2021-04-19 12:10:30|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243|2242.7|24
1618834240000|2021-04-19 12:10:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1618834260000|2021-04-19 12:11:00|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|4
1618834280000|2021-04-19 12:11:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|4
1618834290000|2021-04-19 12:11:30|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|8
1618834300000|2021-04-19 12:11:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|9
1618834310000|2021-04-19 12:11:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|17
1618834320000|2021-04-19 12:12:00|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|3
1618834330000|2021-04-19 12:12:10|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|14
1618834340000|2021-04-19 12:12:20|||||||||1
1618834350000|2021-04-19 12:12:30|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|9
1618834360000|2021-04-19 12:12:40|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|21
1618834370000|2021-04-19 12:12:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|14
1618834380000|2021-04-19 12:13:00|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2242.9|2242.6|64
1618834390000|2021-04-19 12:13:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1618834400000|2021-04-19 12:13:20|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|16
1618834410000|2021-04-19 12:13:30|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|12
1618834420000|2021-04-19 12:13:40|2243.5|2243.2|2244|2243.7|2244|2243.7|2243.5|2243.2|14
1618834430000|2021-04-19 12:13:50|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|14
1618834440000|2021-04-19 12:14:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|9
1618834450000|2021-04-19 12:14:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1618834460000|2021-04-19 12:14:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|12
1618834470000|2021-04-19 12:14:30|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|20
1618834480000|2021-04-19 12:14:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|6
1618834500000|2021-04-19 12:15:00|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.2|2242.9|13
1618834510000|2021-04-19 12:15:10|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|10
1618834520000|2021-04-19 12:15:20|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2243|2242.7|16
1618834530000|2021-04-19 12:15:30|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|4
1618834540000|2021-04-19 12:15:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|11
1618834550000|2021-04-19 12:15:50|2243|2242.7|2243.4|2243.1|2243.5|2243.2|2243|2242.7|12
1618834560000|2021-04-19 12:16:00|2243.2|2242.9|2243.3|2243|2243.8|2243.5|2242.9|2242.6|33
1618834570000|2021-04-19 12:16:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2242.8|2242.5|35
1618834580000|2021-04-19 12:16:20|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2242.9|2242.6|21
1618834590000|2021-04-19 12:16:30|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|29
1618834600000|2021-04-19 12:16:40|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2242|2241.7|10
1618834610000|2021-04-19 12:16:50|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.2|2241.9|35
1618834620000|2021-04-19 12:17:00|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|4
1618834630000|2021-04-19 12:17:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1618834640000|2021-04-19 12:17:20|2242.9|2242.6|2243.1|2242.8|2243.3|2243|2242.9|2242.6|18
1618834650000|2021-04-19 12:17:30|||||||||1
1618834660000|2021-04-19 12:17:40|2243.3|2243|2243.4|2243.1|2243.7|2243.4|2243.3|2243|23
1618834670000|2021-04-19 12:17:50|2243.2|2242.9|2243.5|2243.2|2243.7|2243.4|2243.2|2242.9|27
1618834680000|2021-04-19 12:18:00|2243.9|2243.6|2244.3|2244|2244.4|2244.1|2243.9|2243.6|18
1618834690000|2021-04-19 12:18:10|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|21
1618834700000|2021-04-19 12:18:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.1|2243.8|9
1618834710000|2021-04-19 12:18:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|6
1618834720000|2021-04-19 12:18:40|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|28
1618834730000|2021-04-19 12:18:50|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|3
1618834740000|2021-04-19 12:19:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|8
1618834750000|2021-04-19 12:19:10|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|11
1618834760000|2021-04-19 12:19:20|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|20
1618834770000|2021-04-19 12:19:30|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|13
1618834780000|2021-04-19 12:19:40|||||||||2
1618834790000|2021-04-19 12:19:50|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|17
1618834800000|2021-04-19 12:20:00|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.1|2242.8|31
1618834810000|2021-04-19 12:20:10|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|5
1618834820000|2021-04-19 12:20:20|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.3|2242|34
1618834830000|2021-04-19 12:20:30|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2242|2241.7|8
1618834840000|2021-04-19 12:20:40|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.7|2241.4|19
1618834850000|2021-04-19 12:20:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|5
1618834860000|2021-04-19 12:21:00|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|25
1618834870000|2021-04-19 12:21:10|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|9
1618834880000|2021-04-19 12:21:20|2242|2241.7|2242.1|2241.8|2242.3|2242|2241.9|2241.6|24
1618834890000|2021-04-19 12:21:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|27
1618834900000|2021-04-19 12:21:40|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|17
1618834910000|2021-04-19 12:21:50|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|8
1618834920000|2021-04-19 12:22:00|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|11
1618834930000|2021-04-19 12:22:10|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|12
1618834940000|2021-04-19 12:22:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1618834950000|2021-04-19 12:22:30|2242|2241.7|2241.2|2240.9|2242|2241.7|2241.2|2240.9|22
1618834960000|2021-04-19 12:22:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|10
1618834970000|2021-04-19 12:22:50|2241.6|2241.3|2240.9|2240.6|2241.7|2241.4|2240.9|2240.6|60
1618834980000|2021-04-19 12:23:00|2241|2240.7|2241.4|2241.1|2241.4|2241.1|2241|2240.7|21
1618834990000|2021-04-19 12:23:10|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|20
1618835000000|2021-04-19 12:23:20|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|19
1618835010000|2021-04-19 12:23:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|5
1618835020000|2021-04-19 12:23:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|4
1618835030000|2021-04-19 12:23:50|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|15
1618835040000|2021-04-19 12:24:00|2241.8|2241.5|2242.1|2241.8|2242.3|2242|2241.8|2241.5|15
1618835050000|2021-04-19 12:24:10|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|7
1618835060000|2021-04-19 12:24:20|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|13
1618835070000|2021-04-19 12:24:30|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|7
1618835080000|2021-04-19 12:24:40|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2242|2241.7|13
1618835090000|2021-04-19 12:24:50|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.8|2241.5|19
1618835100000|2021-04-19 12:25:00|2242.1|2241.8|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|18
1618835110000|2021-04-19 12:25:10|2241.9|2241.6|2241.7|2241.4|2242|2241.7|2241.7|2241.4|16
1618835120000|2021-04-19 12:25:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1618835130000|2021-04-19 12:25:30|2241.8|2241.5|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|32
1618835140000|2021-04-19 12:25:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|4
1618835150000|2021-04-19 12:25:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1618835170000|2021-04-19 12:26:10|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|6
1618835180000|2021-04-19 12:26:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|12
1618835190000|2021-04-19 12:26:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|5
1618835200000|2021-04-19 12:26:40|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|10
1618835210000|2021-04-19 12:26:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|7
1618835220000|2021-04-19 12:27:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242|2241.7|10
1618835230000|2021-04-19 12:27:10|||||||||6
1618835240000|2021-04-19 12:27:20|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|6
1618835250000|2021-04-19 12:27:30|2242|2241.7|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|8
1618835270000|2021-04-19 12:27:50|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|3
1618835280000|2021-04-19 12:28:00|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.3|2242|7
1618835300000|2021-04-19 12:28:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|3
1618835310000|2021-04-19 12:28:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|4
1618835320000|2021-04-19 12:28:40|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|12
1618835330000|2021-04-19 12:28:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1618835350000|2021-04-19 12:29:10|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|7
1618835370000|2021-04-19 12:29:30|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|7
1618835380000|2021-04-19 12:29:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|9
1618835390000|2021-04-19 12:29:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1618835400000|2021-04-19 12:30:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1618835410000|2021-04-19 12:30:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.3|2242|7
1618835420000|2021-04-19 12:30:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|18
1618835430000|2021-04-19 12:30:30|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|12
1618835440000|2021-04-19 12:30:40|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|5
1618835450000|2021-04-19 12:30:50|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|10
1618835460000|2021-04-19 12:31:00|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|10
1618835470000|2021-04-19 12:31:10|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|52
1618835480000|2021-04-19 12:31:20|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|14
1618835490000|2021-04-19 12:31:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1618835500000|2021-04-19 12:31:40|||||||||1
1618835510000|2021-04-19 12:31:50|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|5
1618835520000|2021-04-19 12:32:00|2243.2|2242.9|2243.5|2243.2|2243.8|2243.5|2243.2|2242.9|28
1618835530000|2021-04-19 12:32:10|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|35
1618835540000|2021-04-19 12:32:20|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|15
1618835550000|2021-04-19 12:32:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|23
1618835560000|2021-04-19 12:32:40|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|6
1618835570000|2021-04-19 12:32:50|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|3
1618835580000|2021-04-19 12:33:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|4
1618835590000|2021-04-19 12:33:10|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|4
1618835600000|2021-04-19 12:33:20|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|15
1618835610000|2021-04-19 12:33:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1618835620000|2021-04-19 12:33:40|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|7
1618835630000|2021-04-19 12:33:50|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|6
1618835640000|2021-04-19 12:34:00|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|4
1618835650000|2021-04-19 12:34:10|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|5
1618835660000|2021-04-19 12:34:20|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.7|2243.4|12
1618835670000|2021-04-19 12:34:30|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|6
1618835680000|2021-04-19 12:34:40|||||||||4
1618835690000|2021-04-19 12:34:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|6
1618835700000|2021-04-19 12:35:00|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|9
1618835710000|2021-04-19 12:35:10|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|20
1618835720000|2021-04-19 12:35:20|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|10
1618835730000|2021-04-19 12:35:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|8
1618835740000|2021-04-19 12:35:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1618835750000|2021-04-19 12:35:50|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|10
1618835760000|2021-04-19 12:36:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|4
1618835770000|2021-04-19 12:36:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1618835780000|2021-04-19 12:36:20|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|11
1618835790000|2021-04-19 12:36:30|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|9
1618835800000|2021-04-19 12:36:40|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|10
1618835810000|2021-04-19 12:36:50|2243.8|2243.5|2244.3|2244|2244.6|2244.3|2243.8|2243.5|28
1618835820000|2021-04-19 12:37:00|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|2
1618835830000|2021-04-19 12:37:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|9
1618835840000|2021-04-19 12:37:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1618835850000|2021-04-19 12:37:30|2244.9|2244.6|2245.2|2244.9|2245.3|2245|2244.9|2244.6|21
1618835860000|2021-04-19 12:37:40|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|21
1618835870000|2021-04-19 12:37:50|2245.3|2245|2245|2244.7|2245.5|2245.2|2245|2244.7|14
1618835880000|2021-04-19 12:38:00|2244.8|2244.5|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|18
1618835890000|2021-04-19 12:38:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|10
1618835900000|2021-04-19 12:38:20|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|11
1618835910000|2021-04-19 12:38:30|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|8
1618835920000|2021-04-19 12:38:40|2245.3|2245|2245.3|2245|2245.3|2245|2245|2244.7|20
1618835930000|2021-04-19 12:38:50|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|2
1618835940000|2021-04-19 12:39:00|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|14
1618835950000|2021-04-19 12:39:10|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|5
1618835960000|2021-04-19 12:39:20|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|12
1618835970000|2021-04-19 12:39:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|8
1618835990000|2021-04-19 12:39:50|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.2|2243.9|15
1618836000000|2021-04-19 12:40:00|2244.7|2244.4|2245.5|2245.2|2245.5|2245.2|2244.7|2244.4|9
1618836010000|2021-04-19 12:40:10|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.4|2245.1|9
1618836020000|2021-04-19 12:40:20|2245.9|2245.6|2245.4|2245.1|2246.1|2245.8|2245.4|2245.1|17
1618836040000|2021-04-19 12:40:40|2245.5|2245.2|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|16
1618836050000|2021-04-19 12:40:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|8
1618836060000|2021-04-19 12:41:00|2245.9|2245.6|2246.1|2245.8|2246.3|2246|2245.9|2245.6|21
1618836070000|2021-04-19 12:41:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1618836080000|2021-04-19 12:41:20|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|17
1618836090000|2021-04-19 12:41:30|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2246|2245.7|4
1618836100000|2021-04-19 12:41:40|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|7
1618836110000|2021-04-19 12:41:50|2246.2|2245.9|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|24
1618836120000|2021-04-19 12:42:00|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|10
1618836130000|2021-04-19 12:42:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|7
1618836140000|2021-04-19 12:42:20|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|4
1618836150000|2021-04-19 12:42:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1618836160000|2021-04-19 12:42:40|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|7
1618836170000|2021-04-19 12:42:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|4
1618836180000|2021-04-19 12:43:00|2245.9|2245.6|2246.6|2246.3|2246.9|2246.6|2245.9|2245.6|63
1618836190000|2021-04-19 12:43:10|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|7
1618836200000|2021-04-19 12:43:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|9
1618836210000|2021-04-19 12:43:30|2246|2245.7|2246.7|2246.4|2246.7|2246.4|2246|2245.7|29
1618836220000|2021-04-19 12:43:40|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.9|2246.6|33
1618836230000|2021-04-19 12:43:50|2247|2246.7|2246.6|2246.3|2247|2246.7|2246.5|2246.2|17
1618836240000|2021-04-19 12:44:00|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|12
1618836250000|2021-04-19 12:44:10|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.9|2246.6|19
1618836260000|2021-04-19 12:44:20|||||||||3
1618836270000|2021-04-19 12:44:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|3
1618836280000|2021-04-19 12:44:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|5
1618836290000|2021-04-19 12:44:50|2246.8|2246.5|2247|2246.7|2247.2|2246.9|2246.8|2246.5|8
1618836300000|2021-04-19 12:45:00|2246.9|2246.6|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|23
1618836310000|2021-04-19 12:45:10|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|17
1618836320000|2021-04-19 12:45:20|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|16
1618836330000|2021-04-19 12:45:30|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|8
1618836340000|2021-04-19 12:45:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1618836350000|2021-04-19 12:45:50|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|12
1618836360000|2021-04-19 12:46:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|10
1618836370000|2021-04-19 12:46:10|||||||||1
1618836380000|2021-04-19 12:46:20|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.6|2246.3|30
1618836390000|2021-04-19 12:46:30|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.3|2247|22
1618836400000|2021-04-19 12:46:40|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.3|2247|18
1618836410000|2021-04-19 12:46:50|2247.6|2247.3|2247|2246.7|2247.6|2247.3|2247|2246.7|11
1618836420000|2021-04-19 12:47:00|2247.1|2246.8|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|8
1618836430000|2021-04-19 12:47:10|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|4
1618836440000|2021-04-19 12:47:20|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|14
1618836450000|2021-04-19 12:47:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|7
1618836460000|2021-04-19 12:47:40|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|14
1618836470000|2021-04-19 12:47:50|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1618836480000|2021-04-19 12:48:00|2247.9|2247.6|2248.3|2248|2248.4|2248.1|2247.9|2247.6|30
1618836490000|2021-04-19 12:48:10|2248.2|2247.9|2247.7|2247.4|2248.2|2247.9|2247.6|2247.3|10
1618836500000|2021-04-19 12:48:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|11
1618836510000|2021-04-19 12:48:30|2247.9|2247.6|2248.3|2248|2248.3|2248|2247.9|2247.6|9
1618836520000|2021-04-19 12:48:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|5
1618836530000|2021-04-19 12:48:50|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|2
1618836540000|2021-04-19 12:49:00|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|6
1618836550000|2021-04-19 12:49:10|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.8|2247.5|11
1618836560000|2021-04-19 12:49:20|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|7
1618836570000|2021-04-19 12:49:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|6
1618836580000|2021-04-19 12:49:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|5
1618836590000|2021-04-19 12:49:50|2247.8|2247.5|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|5
1618836600000|2021-04-19 12:50:00|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|17
1618836610000|2021-04-19 12:50:10|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.4|2248.1|17
1618836620000|2021-04-19 12:50:20|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|50
1618836630000|2021-04-19 12:50:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|10
1618836640000|2021-04-19 12:50:40|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|15
1618836650000|2021-04-19 12:50:50|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|6
1618836660000|2021-04-19 12:51:00|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|14
1618836670000|2021-04-19 12:51:10|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|9
1618836680000|2021-04-19 12:51:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|3
1618836690000|2021-04-19 12:51:30|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|8
1618836700000|2021-04-19 12:51:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|10
1618836710000|2021-04-19 12:51:50|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.8|2248.5|22
1618836720000|2021-04-19 12:52:00|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|9
1618836730000|2021-04-19 12:52:10|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|5
1618836740000|2021-04-19 12:52:20|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|16
1618836750000|2021-04-19 12:52:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.6|2248.3|7
1618836760000|2021-04-19 12:52:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1618836770000|2021-04-19 12:52:50|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|4
1618836780000|2021-04-19 12:53:00|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|8
1618836790000|2021-04-19 12:53:10|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|20
1618836800000|2021-04-19 12:53:20|2248.7|2248.4|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|7
1618836810000|2021-04-19 12:53:30|2249|2248.7|2249|2248.7|2249.2|2248.9|2249|2248.7|15
1618836820000|2021-04-19 12:53:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|5
1618836830000|2021-04-19 12:53:50|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.4|2248.1|12
1618836840000|2021-04-19 12:54:00|2248.5|2248.2|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|8
1618836850000|2021-04-19 12:54:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|9
1618836860000|2021-04-19 12:54:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|8
1618836870000|2021-04-19 12:54:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|7
1618836880000|2021-04-19 12:54:40|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|8
1618836890000|2021-04-19 12:54:50|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|7
1618836900000|2021-04-19 12:55:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|19
1618836910000|2021-04-19 12:55:10|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|30
1618836920000|2021-04-19 12:55:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|19
1618836930000|2021-04-19 12:55:30|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.7|2248.4|17
1618836940000|2021-04-19 12:55:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|6
1618836950000|2021-04-19 12:55:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|4
1618836960000|2021-04-19 12:56:00|2248.8|2248.5|2249.4|2249.1|2249.5|2249.2|2248.8|2248.5|42
1618836970000|2021-04-19 12:56:10|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|11
1618836980000|2021-04-19 12:56:20|2249.4|2249.1|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|18
1618836990000|2021-04-19 12:56:30|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|11
1618837000000|2021-04-19 12:56:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|13
1618837010000|2021-04-19 12:56:50|2249.7|2249.4|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|18
1618837020000|2021-04-19 12:57:00|2249.6|2249.3|2249|2248.7|2249.6|2249.3|2249|2248.7|6
1618837040000|2021-04-19 12:57:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1618837050000|2021-04-19 12:57:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|7
1618837060000|2021-04-19 12:57:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1618837070000|2021-04-19 12:57:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1618837080000|2021-04-19 12:58:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|3
1618837090000|2021-04-19 12:58:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|6
1618837100000|2021-04-19 12:58:20|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|3
1618837110000|2021-04-19 12:58:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|29
1618837120000|2021-04-19 12:58:40|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|8
1618837130000|2021-04-19 12:58:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|5
1618837140000|2021-04-19 12:59:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|4
1618837150000|2021-04-19 12:59:10|2249.9|2249.6|2250.6|2250.3|2250.6|2250.3|2249.7|2249.4|41
1618837160000|2021-04-19 12:59:20|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|20
1618837170000|2021-04-19 12:59:30|2250.5|2250.2|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|81
1618837180000|2021-04-19 12:59:40|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|15
1618837190000|2021-04-19 12:59:50|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.6|2250.3|22
1618837200000|2021-04-19 13:00:00|2251|2250.7|2250.8|2250.5|2251.1|2250.8|2250.6|2250.3|30
1618837210000|2021-04-19 13:00:10|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.3|2250|7
1618837220000|2021-04-19 13:00:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|10
1618837230000|2021-04-19 13:00:30|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|12
1618837240000|2021-04-19 13:00:40|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|4
1618837250000|2021-04-19 13:00:50|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|5
1618837260000|2021-04-19 13:01:00|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|17
1618837270000|2021-04-19 13:01:10|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|15
1618837280000|2021-04-19 13:01:20|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|5
1618837290000|2021-04-19 13:01:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|8
1618837300000|2021-04-19 13:01:40|||||||||2
1618837310000|2021-04-19 13:01:50|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|8
1618837320000|2021-04-19 13:02:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|3
1618837330000|2021-04-19 13:02:10|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|3
1618837340000|2021-04-19 13:02:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1618837350000|2021-04-19 13:02:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|4
1618837360000|2021-04-19 13:02:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|10
1618837370000|2021-04-19 13:02:50|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|3
1618837380000|2021-04-19 13:03:00|2250|2249.7|2249.5|2249.2|2250|2249.7|2249.5|2249.2|23
1618837390000|2021-04-19 13:03:10|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|7
1618837400000|2021-04-19 13:03:20|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|12
1618837410000|2021-04-19 13:03:30|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|11
1618837420000|2021-04-19 13:03:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1618837430000|2021-04-19 13:03:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1618837440000|2021-04-19 13:04:00|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|25
1618837450000|2021-04-19 13:04:10|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2249.1|2248.8|25
1618837460000|2021-04-19 13:04:20|2249.2|2248.9|2248.7|2248.4|2249.2|2248.9|2248.7|2248.4|24
1618837470000|2021-04-19 13:04:30|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|53
1618837480000|2021-04-19 13:04:40|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|3
1618837490000|2021-04-19 13:04:50|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|4
1618837500000|2021-04-19 13:05:00|||||||||4
1618837510000|2021-04-19 13:05:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1618837530000|2021-04-19 13:05:30|||||||||13
1618837540000|2021-04-19 13:05:40|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|5
1618837550000|2021-04-19 13:05:50|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|6
1618837560000|2021-04-19 13:06:00|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|4
1618837570000|2021-04-19 13:06:10|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|5
1618837580000|2021-04-19 13:06:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|9
1618837590000|2021-04-19 13:06:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|6
1618837600000|2021-04-19 13:06:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|2
1618837610000|2021-04-19 13:06:50|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|4
1618837620000|2021-04-19 13:07:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|5
1618837640000|2021-04-19 13:07:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|10
1618837650000|2021-04-19 13:07:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1618837660000|2021-04-19 13:07:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1618837670000|2021-04-19 13:07:50|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.3|2249|19
1618837680000|2021-04-19 13:08:00|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|8
1618837690000|2021-04-19 13:08:10|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|4
1618837700000|2021-04-19 13:08:20|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|12
1618837710000|2021-04-19 13:08:30|2250|2249.7|2250.3|2250|2250.4|2250.1|2250|2249.7|26
1618837720000|2021-04-19 13:08:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|5
1618837730000|2021-04-19 13:08:50|2250.1|2249.8|2250.1|2249.8|2250.3|2250|2250.1|2249.8|12
1618837740000|2021-04-19 13:09:00|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|9
1618837750000|2021-04-19 13:09:10|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|15
1618837760000|2021-04-19 13:09:20|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|16
1618837770000|2021-04-19 13:09:30|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.9|2250.6|31
1618837780000|2021-04-19 13:09:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|6
1618837790000|2021-04-19 13:09:50|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|22
1618837800000|2021-04-19 13:10:00|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|46
1618837810000|2021-04-19 13:10:10|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|18
1618837820000|2021-04-19 13:10:20|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|10
1618837830000|2021-04-19 13:10:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|5
1618837840000|2021-04-19 13:10:40|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|16
1618837850000|2021-04-19 13:10:50|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.8|2250.5|13
1618837860000|2021-04-19 13:11:00|2250.9|2250.6|2250.3|2250|2251|2250.7|2250.3|2250|17
1618837870000|2021-04-19 13:11:10|2250.4|2250.1|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|7
1618837880000|2021-04-19 13:11:20|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|35
1618837890000|2021-04-19 13:11:30|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|19
1618837900000|2021-04-19 13:11:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|8
1618837910000|2021-04-19 13:11:50|2250.4|2250.1|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|10
1618837920000|2021-04-19 13:12:00|2249.9|2249.6|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|7
1618837930000|2021-04-19 13:12:10|2250.1|2249.8|2250|2249.7|2250.4|2250.1|2250|2249.7|7
1618837940000|2021-04-19 13:12:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1618837950000|2021-04-19 13:12:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|7
1618837960000|2021-04-19 13:12:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|2
1618837970000|2021-04-19 13:12:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|9
1618837980000|2021-04-19 13:13:00|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.3|2250|9
1618837990000|2021-04-19 13:13:10|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|17
1618838000000|2021-04-19 13:13:20|2251.3|2251|2251.1|2250.8|2251.3|2251|2251|2250.7|12
1618838010000|2021-04-19 13:13:30|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|20
1618838020000|2021-04-19 13:13:40|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|11
1618838030000|2021-04-19 13:13:50|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|8
1618838040000|2021-04-19 13:14:00|2251.5|2251.2|2252.3|2252|2252.3|2252|2251.5|2251.2|59
1618838050000|2021-04-19 13:14:10|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|17
1618838060000|2021-04-19 13:14:20|2252.1|2251.8|2252|2251.7|2252.3|2252|2252|2251.7|15
1618838070000|2021-04-19 13:14:30|2251.9|2251.6|2251.6|2251.3|2252|2251.7|2251.5|2251.2|33
1618838080000|2021-04-19 13:14:40|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.1|2250.8|10
1618838090000|2021-04-19 13:14:50|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|18
1618838100000|2021-04-19 13:15:00|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|18
1618838110000|2021-04-19 13:15:10|2250.5|2250.2|2251.2|2250.9|2251.2|2250.9|2250.5|2250.2|38
1618838120000|2021-04-19 13:15:20|||||||||7
1618838130000|2021-04-19 13:15:30|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|5
1618838140000|2021-04-19 13:15:40|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|17
1618838150000|2021-04-19 13:15:50|2250.8|2250.5|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|9
1618838160000|2021-04-19 13:16:00|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|2
1618838170000|2021-04-19 13:16:10|2250.8|2250.5|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|20
1618838180000|2021-04-19 13:16:20|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|6
1618838190000|2021-04-19 13:16:30|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|7
1618838200000|2021-04-19 13:16:40|2250.9|2250.6|2251.6|2251.3|2251.6|2251.3|2250.9|2250.6|98
1618838210000|2021-04-19 13:16:50|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|53
1618838220000|2021-04-19 13:17:00|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.5|2251.2|21
1618838230000|2021-04-19 13:17:10|2251.4|2251.1|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|10
1618838240000|2021-04-19 13:17:20|2251.7|2251.4|2251.3|2251|2251.9|2251.6|2251.3|2251|10
1618838250000|2021-04-19 13:17:30|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|5
1618838260000|2021-04-19 13:17:40|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|26
1618838270000|2021-04-19 13:17:50|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|9
1618838280000|2021-04-19 13:18:00|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|12
1618838290000|2021-04-19 13:18:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|9
1618838300000|2021-04-19 13:18:20|2251.9|2251.6|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|14
1618838310000|2021-04-19 13:18:30|2252.2|2251.9|2251.9|2251.6|2252.3|2252|2251.9|2251.6|14
1618838320000|2021-04-19 13:18:40|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|12
1618838330000|2021-04-19 13:18:50|2252.3|2252|2251.8|2251.5|2252.3|2252|2251.8|2251.5|10
1618838340000|2021-04-19 13:19:00|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|14
1618838350000|2021-04-19 13:19:10|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|11
1618838360000|2021-04-19 13:19:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|7
1618838370000|2021-04-19 13:19:30|2251.5|2251.2|2251.8|2251.5|2251.9|2251.6|2251.5|2251.2|11
1618838380000|2021-04-19 13:19:40|2251.7|2251.4|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|26
1618838390000|2021-04-19 13:19:50|2251.8|2251.5|2251.7|2251.4|2252|2251.7|2251.7|2251.4|10
1618838400000|2021-04-19 13:20:00|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.7|2251.4|12
1618838410000|2021-04-19 13:20:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|12
1618838420000|2021-04-19 13:20:20|2251.9|2251.6|2251.3|2251|2251.9|2251.6|2251.3|2251|33
1618838430000|2021-04-19 13:20:30|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|26
1618838440000|2021-04-19 13:20:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|12
1618838450000|2021-04-19 13:20:50|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|5
1618838460000|2021-04-19 13:21:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|3
1618838470000|2021-04-19 13:21:10|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|20
1618838480000|2021-04-19 13:21:20|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|47
1618838490000|2021-04-19 13:21:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|21
1618838500000|2021-04-19 13:21:40|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.1|2251.8|23
1618838510000|2021-04-19 13:21:50|2252.1|2251.8|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|13
1618838520000|2021-04-19 13:22:00|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|9
1618838530000|2021-04-19 13:22:10|2252.4|2252.1|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|43
1618838540000|2021-04-19 13:22:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.3|2252|33
1618838550000|2021-04-19 13:22:30|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.2|2251.9|13
1618838560000|2021-04-19 13:22:40|2252.2|2251.9|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|8
1618838570000|2021-04-19 13:22:50|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|25
1618838580000|2021-04-19 13:23:00|2252.9|2252.6|2252.2|2251.9|2252.9|2252.6|2252.2|2251.9|22
1618838590000|2021-04-19 13:23:10|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|35
1618838600000|2021-04-19 13:23:20|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.3|2252|39
1618838610000|2021-04-19 13:23:30|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|9
1618838620000|2021-04-19 13:23:40|2252.7|2252.4|2252.8|2252.5|2253.2|2252.9|2252.7|2252.4|34
1618838630000|2021-04-19 13:23:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|6
1618838640000|2021-04-19 13:24:00|2252.8|2252.5|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|19
1618838650000|2021-04-19 13:24:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|3
1618838660000|2021-04-19 13:24:20|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|7
1618838670000|2021-04-19 13:24:30|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|10
1618838680000|2021-04-19 13:24:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1618838690000|2021-04-19 13:24:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1618838700000|2021-04-19 13:25:00|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|14
1618838710000|2021-04-19 13:25:10|2253.2|2252.9|2252.8|2252.5|2253.4|2253.1|2252.8|2252.5|43
1618838720000|2021-04-19 13:25:20|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|29
1618838730000|2021-04-19 13:25:30|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|20
1618838740000|2021-04-19 13:25:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|29
1618838750000|2021-04-19 13:25:50|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|6
1618838760000|2021-04-19 13:26:00|2252.2|2251.9|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|24
1618838770000|2021-04-19 13:26:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1618838780000|2021-04-19 13:26:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|4
1618838790000|2021-04-19 13:26:30|2252.5|2252.2|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|13
1618838800000|2021-04-19 13:26:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|5
1618838810000|2021-04-19 13:26:50|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|9
1618838820000|2021-04-19 13:27:00|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2252|2251.7|24
1618838830000|2021-04-19 13:27:10|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|5
1618838840000|2021-04-19 13:27:20|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|22
1618838850000|2021-04-19 13:27:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|13
1618838860000|2021-04-19 13:27:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|13
1618838870000|2021-04-19 13:27:50|||||||||8
1618838880000|2021-04-19 13:28:00|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|30
1618838890000|2021-04-19 13:28:10|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.3|2251|18
1618838900000|2021-04-19 13:28:20|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|31
1618838910000|2021-04-19 13:28:30|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|14
1618838920000|2021-04-19 13:28:40|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|17
1618838930000|2021-04-19 13:28:50|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|24
1618838940000|2021-04-19 13:29:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|25
1618838950000|2021-04-19 13:29:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|8
1618838960000|2021-04-19 13:29:20|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|23
1618838970000|2021-04-19 13:29:30|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|19
1618838980000|2021-04-19 13:29:40|2251.7|2251.4|2252|2251.7|2252.1|2251.8|2251.7|2251.4|10
1618838990000|2021-04-19 13:29:50|2251.7|2251.4|2252|2251.7|2252.4|2252.1|2251.7|2251.4|24
1618839000000|2021-04-19 13:30:00|2252.2|2251.9|2253.3|2253|2253.5|2253.2|2252.2|2251.9|548
1618839010000|2021-04-19 13:30:10|2253|2252.7|2253.1|2252.8|2253.6|2253.3|2252.6|2252.3|149
1618839020000|2021-04-19 13:30:20|2252.9|2252.6|2253|2252.7|2253.4|2253.1|2252.7|2252.4|152
1618839030000|2021-04-19 13:30:30|2252.9|2252.6|2252.4|2252.1|2253.2|2252.9|2252.4|2252.1|145
1618839040000|2021-04-19 13:30:40|2252.3|2252|2251.2|2250.9|2252.5|2252.2|2251.2|2250.9|130
1618839050000|2021-04-19 13:30:50|2251.3|2251|2249.7|2249.4|2251.4|2251.1|2249.3|2249|201
1618839060000|2021-04-19 13:31:00|2249.6|2249.3|2250.4|2250.1|2251.1|2250.8|2249.6|2249.3|174
1618839070000|2021-04-19 13:31:10|2250.8|2250.5|2252.3|2252|2252.9|2252.6|2250.5|2250.2|201
1618839080000|2021-04-19 13:31:20|2252.4|2252.1|2251.9|2251.6|2252.5|2252.2|2251.8|2251.5|145
1618839090000|2021-04-19 13:31:30|2251.8|2251.5|2251.1|2250.8|2252.1|2251.8|2251.1|2250.8|130
1618839100000|2021-04-19 13:31:40|2250.8|2250.5|2250.3|2250|2251|2250.7|2250.3|2250|73
1618839110000|2021-04-19 13:31:50|2250.4|2250.1|2250.5|2250.2|2250.7|2250.4|2250|2249.7|97
1618839120000|2021-04-19 13:32:00|2250.4|2250.1|2250.3|2250|2250.8|2250.5|2250|2249.7|105
1618839130000|2021-04-19 13:32:10|2250|2249.7|2249.8|2249.5|2250.4|2250.1|2249.7|2249.4|90
1618839140000|2021-04-19 13:32:20|2250.1|2249.8|2249.5|2249.2|2250.1|2249.8|2249.1|2248.8|141
1618839150000|2021-04-19 13:32:30|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.3|2249|64
1618839160000|2021-04-19 13:32:40|2249.4|2249.1|2249.1|2248.8|2249.6|2249.3|2248.7|2248.4|107
1618839170000|2021-04-19 13:32:50|2248.8|2248.5|2249.4|2249.1|2249.8|2249.5|2248.7|2248.4|87
1618839180000|2021-04-19 13:33:00|2249.5|2249.2|2250.2|2249.9|2250.2|2249.9|2249.3|2249|108
1618839190000|2021-04-19 13:33:10|2250.4|2250.1|2248.2|2247.9|2250.4|2250.1|2247.9|2247.6|126
1618839200000|2021-04-19 13:33:20|2248.3|2248|2247.7|2247.4|2248.4|2248.1|2247.3|2247|156
1618839210000|2021-04-19 13:33:30|2247.9|2247.6|2246.6|2246.3|2247.9|2247.6|2246.6|2246.3|123
1618839220000|2021-04-19 13:33:40|2246.7|2246.4|2246.3|2246|2246.9|2246.6|2245.7|2245.4|128
1618839230000|2021-04-19 13:33:50|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2245.3|2245|170
1618839240000|2021-04-19 13:34:00|2246.2|2245.9|2244.5|2244.2|2246.3|2246|2244.5|2244.2|287
1618839250000|2021-04-19 13:34:10|2244.4|2244.1|2244.1|2243.8|2245|2244.7|2244.1|2243.8|164
1618839260000|2021-04-19 13:34:20|2243.9|2243.6|2244.7|2244.4|2245.1|2244.8|2243.8|2243.5|177
1618839270000|2021-04-19 13:34:30|2245.5|2245.2|2244.4|2244.1|2246|2245.7|2244.4|2244.1|332
1618839280000|2021-04-19 13:34:40|2244.5|2244.2|2245.2|2244.9|2245.4|2245.1|2244.3|2244|97
1618839290000|2021-04-19 13:34:50|2244.9|2244.6|2245.1|2244.8|2245.7|2245.4|2244.4|2244.1|107
1618839300000|2021-04-19 13:35:00|2244.8|2244.5|2245.3|2245|2245.3|2245|2244.6|2244.3|189
1618839310000|2021-04-19 13:35:10|2245.4|2245.1|2245.5|2245.2|2245.9|2245.6|2245|2244.7|102
1618839320000|2021-04-19 13:35:20|2245.6|2245.3|2244|2243.7|2245.6|2245.3|2244|2243.7|156
1618839330000|2021-04-19 13:35:30|2243.8|2243.5|2242.2|2241.9|2244|2243.7|2242.2|2241.9|168
1618839340000|2021-04-19 13:35:40|2242.7|2242.4|2243.9|2243.6|2243.9|2243.6|2242.7|2242.4|244
1618839350000|2021-04-19 13:35:50|2243.8|2243.5|2245|2244.7|2245|2244.7|2243.8|2243.5|119
1618839360000|2021-04-19 13:36:00|2244.8|2244.5|2243.4|2243.1|2245.2|2244.9|2243.3|2243|107
1618839370000|2021-04-19 13:36:10|2243.3|2243|2242.5|2242.2|2243.6|2243.3|2242.5|2242.2|75
1618839380000|2021-04-19 13:36:20|2242.3|2242|2243|2242.7|2243.2|2242.9|2241.6|2241.3|150
1618839390000|2021-04-19 13:36:30|2243.5|2243.2|2245.1|2244.8|2245.2|2244.9|2243.5|2243.2|187
1618839400000|2021-04-19 13:36:40|2245.3|2245|2244|2243.7|2245.3|2245|2244|2243.7|88
1618839410000|2021-04-19 13:36:50|2243.9|2243.6|2245.8|2245.5|2245.9|2245.6|2243.9|2243.6|134
1618839420000|2021-04-19 13:37:00|2245.7|2245.4|2247.1|2246.8|2247.6|2247.3|2245.7|2245.4|160
1618839430000|2021-04-19 13:37:10|2247|2246.7|2246.5|2246.2|2247.2|2246.9|2246.1|2245.8|94
1618839440000|2021-04-19 13:37:20|2246.3|2246|2247.8|2247.5|2247.8|2247.5|2246.2|2245.9|120
1618839450000|2021-04-19 13:37:30|2247.4|2247.1|2245.9|2245.6|2247.5|2247.2|2245.8|2245.5|168
1618839460000|2021-04-19 13:37:40|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.3|2245|69
1618839470000|2021-04-19 13:37:50|2246|2245.7|2246.8|2246.5|2247.3|2247|2246|2245.7|115
1618839480000|2021-04-19 13:38:00|2246.9|2246.6|2247.1|2246.8|2247.8|2247.5|2246.9|2246.6|128
1618839490000|2021-04-19 13:38:10|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|68
1618839500000|2021-04-19 13:38:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2246.8|2246.5|74
1618839510000|2021-04-19 13:38:30|2247.1|2246.8|2248.4|2248.1|2248.6|2248.3|2247.1|2246.8|112
1618839520000|2021-04-19 13:38:40|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2247.9|2247.6|71
1618839530000|2021-04-19 13:38:50|2248.5|2248.2|2249.4|2249.1|2249.5|2249.2|2248.5|2248.2|101
1618839540000|2021-04-19 13:39:00|2249.6|2249.3|2248.9|2248.6|2249.6|2249.3|2248.9|2248.6|94
1618839550000|2021-04-19 13:39:10|2248.8|2248.5|2249|2248.7|2249.3|2249|2248.5|2248.2|130
1618839560000|2021-04-19 13:39:20|2249.1|2248.8|2249.4|2249.1|2249.8|2249.5|2248.9|2248.6|150
1618839570000|2021-04-19 13:39:30|2249|2248.7|2249.5|2249.2|2249.7|2249.4|2248.7|2248.4|104
1618839580000|2021-04-19 13:39:40|2249.3|2249|2249.5|2249.2|2250.4|2250.1|2249.3|2249|118
1618839590000|2021-04-19 13:39:50|2249.9|2249.6|2250.4|2250.1|2251.1|2250.8|2249.9|2249.6|94
1618839600000|2021-04-19 13:40:00|2250.5|2250.2|2251|2250.7|2251.3|2251|2250.5|2250.2|155
1618839610000|2021-04-19 13:40:10|2250.6|2250.3|2251.2|2250.9|2251.2|2250.9|2250.2|2249.9|112
1618839620000|2021-04-19 13:40:20|2251|2250.7|2250.4|2250.1|2251.5|2251.2|2250.2|2249.9|110
1618839630000|2021-04-19 13:40:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2249.9|2249.6|57
1618839640000|2021-04-19 13:40:40|2250.5|2250.2|2250.7|2250.4|2251|2250.7|2250.2|2249.9|52
1618839650000|2021-04-19 13:40:50|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2249.6|2249.3|133
1618839660000|2021-04-19 13:41:00|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2249.9|2249.6|72
1618839670000|2021-04-19 13:41:10|2250.8|2250.5|2251.7|2251.4|2251.9|2251.6|2250.5|2250.2|105
1618839680000|2021-04-19 13:41:20|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.2|2250.9|70
1618839690000|2021-04-19 13:41:30|2251.7|2251.4|2253.1|2252.8|2253.1|2252.8|2251.7|2251.4|92
1618839700000|2021-04-19 13:41:40|2253.3|2253|2254.1|2253.8|2254.5|2254.2|2253.3|2253|177
1618839710000|2021-04-19 13:41:50|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.3|2253|94
1618839720000|2021-04-19 13:42:00|2254|2253.7|2254.8|2254.5|2255.1|2254.8|2253.8|2253.5|152
1618839730000|2021-04-19 13:42:10|2254.7|2254.4|2255|2254.7|2255.2|2254.9|2254.2|2253.9|133
1618839740000|2021-04-19 13:42:20|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.5|2254.2|92
1618839750000|2021-04-19 13:42:30|2254.6|2254.3|2254.3|2254|2255|2254.7|2254.1|2253.8|131
1618839760000|2021-04-19 13:42:40|2254.4|2254.1|2255|2254.7|2255|2254.7|2254.3|2254|61
1618839770000|2021-04-19 13:42:50|2254.9|2254.6|2255.4|2255.1|2255.4|2255.1|2254.2|2253.9|362
1618839780000|2021-04-19 13:43:00|2255.5|2255.2|2256.7|2256.4|2257.1|2256.8|2255.5|2255.2|226
1618839790000|2021-04-19 13:43:10|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.3|2256|137
1618839800000|2021-04-19 13:43:20|2257|2256.7|2256.4|2256.1|2257.4|2257.1|2256.4|2256.1|107
1618839810000|2021-04-19 13:43:30|2256.5|2256.2|2255.4|2255.1|2256.6|2256.3|2255.4|2255.1|102
1618839820000|2021-04-19 13:43:40|2255.3|2255|2255.5|2255.2|2256|2255.7|2255.3|2255|50
1618839830000|2021-04-19 13:43:50|2255.4|2255.1|2255.5|2255.2|2255.7|2255.4|2254.6|2254.3|97
1618839840000|2021-04-19 13:44:00|2255.2|2254.9|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|57
1618839850000|2021-04-19 13:44:10|2255.2|2254.9|2254.7|2254.4|2255.4|2255.1|2254.7|2254.4|62
1618839860000|2021-04-19 13:44:20|2255.1|2254.8|2255.3|2255|2255.8|2255.5|2255.1|2254.8|74
1618839870000|2021-04-19 13:44:30|2255.1|2254.8|2254.4|2254.1|2255.2|2254.9|2254.4|2254.1|75
1618839880000|2021-04-19 13:44:40|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.3|2254|118
1618839890000|2021-04-19 13:44:50|2255.1|2254.8|2255.2|2254.9|2255.4|2255.1|2254.8|2254.5|63
1618839900000|2021-04-19 13:45:00|2254.6|2254.3|2255.4|2255.1|2255.7|2255.4|2254.2|2253.9|217
1618839910000|2021-04-19 13:45:10|2255.3|2255|2255.1|2254.8|2255.6|2255.3|2254.8|2254.5|129
1618839920000|2021-04-19 13:45:20|2255.2|2254.9|2256.7|2256.4|2256.7|2256.4|2255.2|2254.9|119
1618839930000|2021-04-19 13:45:30|2256.9|2256.6|2256.2|2255.9|2257.4|2257.1|2255.8|2255.5|190
1618839940000|2021-04-19 13:45:40|2256|2255.7|2256.5|2256.2|2256.5|2256.2|2255.8|2255.5|62
1618839950000|2021-04-19 13:45:50|2256.3|2256|2255.4|2255.1|2256.4|2256.1|2255.4|2255.1|69
1618839960000|2021-04-19 13:46:00|2255.2|2254.9|2255.6|2255.3|2255.9|2255.6|2255.1|2254.8|99
1618839970000|2021-04-19 13:46:10|2255.2|2254.9|2254.6|2254.3|2255.6|2255.3|2254.5|2254.2|81
1618839980000|2021-04-19 13:46:20|2254.4|2254.1|2253.1|2252.8|2254.4|2254.1|2252.5|2252.2|182
1618839990000|2021-04-19 13:46:30|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253|2252.7|121
1618840000000|2021-04-19 13:46:40|2253.6|2253.3|2254.6|2254.3|2255.4|2255.1|2253.5|2253.2|107
1618840010000|2021-04-19 13:46:50|2254.5|2254.2|2253.8|2253.5|2254.5|2254.2|2253.5|2253.2|81
1618840020000|2021-04-19 13:47:00|2253.5|2253.2|2254.9|2254.6|2255.1|2254.8|2253.5|2253.2|87
1618840030000|2021-04-19 13:47:10|2255.1|2254.8|2254.7|2254.4|2256|2255.7|2254.7|2254.4|128
1618840040000|2021-04-19 13:47:20|2254.8|2254.5|2253.7|2253.4|2254.9|2254.6|2253.6|2253.3|67
1618840050000|2021-04-19 13:47:30|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.3|2253|103
1618840060000|2021-04-19 13:47:40|2254|2253.7|2252.9|2252.6|2254|2253.7|2252.8|2252.5|58
1618840070000|2021-04-19 13:47:50|2252.8|2252.5|2251.3|2251|2253|2252.7|2251.3|2251|172
1618840080000|2021-04-19 13:48:00|2251.1|2250.8|2251.7|2251.4|2252.2|2251.9|2251|2250.7|150
1618840090000|2021-04-19 13:48:10|2251.8|2251.5|2250.9|2250.6|2251.8|2251.5|2250.9|2250.6|67
1618840100000|2021-04-19 13:48:20|2250.7|2250.4|2249.3|2249|2250.9|2250.6|2249|2248.7|212
1618840110000|2021-04-19 13:48:30|2249.5|2249.2|2250.2|2249.9|2250.4|2250.1|2249.5|2249.2|69
1618840120000|2021-04-19 13:48:40|2250.1|2249.8|2249.3|2249|2250.4|2250.1|2249.3|2249|86
1618840130000|2021-04-19 13:48:50|2249.2|2248.9|2251.3|2251|2251.3|2251|2249.2|2248.9|83
1618840140000|2021-04-19 13:49:00|2251.2|2250.9|2251.9|2251.6|2252.1|2251.8|2250.9|2250.6|87
1618840150000|2021-04-19 13:49:10|2252.2|2251.9|2252.8|2252.5|2253.2|2252.9|2252.1|2251.8|128
1618840160000|2021-04-19 13:49:20|2252.9|2252.6|2254.4|2254.1|2254.6|2254.3|2252.9|2252.6|71
1618840170000|2021-04-19 13:49:30|2254.3|2254|2255|2254.7|2255.3|2255|2254.3|2254|65
1618840180000|2021-04-19 13:49:40|2255.1|2254.8|2256.5|2256.2|2256.5|2256.2|2254.9|2254.6|75
1618840190000|2021-04-19 13:49:50|2256.6|2256.3|2256.8|2256.5|2257.3|2257|2256.5|2256.2|118
1618840200000|2021-04-19 13:50:00|2256.4|2256.1|2256.8|2256.5|2257.3|2257|2256.4|2256.1|135
1618840210000|2021-04-19 13:50:10|2257|2256.7|2255.4|2255.1|2257|2256.7|2255.1|2254.8|137
1618840220000|2021-04-19 13:50:20|2255.3|2255|2255.7|2255.4|2255.8|2255.5|2254.8|2254.5|77
1618840230000|2021-04-19 13:50:30|2255.4|2255.1|2254.6|2254.3|2255.4|2255.1|2253.9|2253.6|145
1618840240000|2021-04-19 13:50:40|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.2|2253.9|132
1618840250000|2021-04-19 13:50:50|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254|2253.7|81
1618840260000|2021-04-19 13:51:00|2255.1|2254.8|2255.2|2254.9|2255.4|2255.1|2254.9|2254.6|71
1618840270000|2021-04-19 13:51:10|2254.8|2254.5|2254.6|2254.3|2255|2254.7|2254.4|2254.1|49
1618840280000|2021-04-19 13:51:20|2254.8|2254.5|2254.4|2254.1|2255.1|2254.8|2254.4|2254.1|56
1618840290000|2021-04-19 13:51:30|2254.1|2253.8|2254|2253.7|2254.5|2254.2|2254|2253.7|70
1618840300000|2021-04-19 13:51:40|2253.7|2253.4|2254.6|2254.3|2254.9|2254.6|2253.7|2253.4|66
1618840310000|2021-04-19 13:51:50|2254.7|2254.4|2255.1|2254.8|2255.7|2255.4|2254.4|2254.1|64
1618840320000|2021-04-19 13:52:00|2254.9|2254.6|2254.7|2254.4|2255.3|2255|2254.5|2254.2|84
1618840330000|2021-04-19 13:52:10|2254.5|2254.2|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|34
1618840340000|2021-04-19 13:52:20|2254.1|2253.8|2254.3|2254|2254.6|2254.3|2254.1|2253.8|57
1618840350000|2021-04-19 13:52:30|2254.4|2254.1|2255.3|2255|2255.4|2255.1|2254.4|2254.1|64
1618840360000|2021-04-19 13:52:40|2255.1|2254.8|2254.5|2254.2|2255.2|2254.9|2254.5|2254.2|24
1618840370000|2021-04-19 13:52:50|2254.6|2254.3|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|29
1618840380000|2021-04-19 13:53:00|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2253.8|2253.5|116
1618840390000|2021-04-19 13:53:10|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.7|2254.4|48
1618840400000|2021-04-19 13:53:20|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.2|2253.9|39
1618840410000|2021-04-19 13:53:30|2254.7|2254.4|2254.7|2254.4|2255|2254.7|2254.7|2254.4|29
1618840420000|2021-04-19 13:53:40|2254.4|2254.1|2253.9|2253.6|2254.7|2254.4|2253.8|2253.5|66
1618840430000|2021-04-19 13:53:50|2254|2253.7|2252.2|2251.9|2254|2253.7|2252.1|2251.8|187
1618840440000|2021-04-19 13:54:00|2252.3|2252|2252.7|2252.4|2253.2|2252.9|2252.3|2252|88
1618840450000|2021-04-19 13:54:10|2252.6|2252.3|2252.2|2251.9|2253.1|2252.8|2252.2|2251.9|61
1618840460000|2021-04-19 13:54:20|2252|2251.7|2250.5|2250.2|2252|2251.7|2250.3|2250|97
1618840470000|2021-04-19 13:54:30|2249.9|2249.6|2250.1|2249.8|2250.5|2250.2|2249.9|2249.6|134
1618840480000|2021-04-19 13:54:40|2249.8|2249.5|2247.9|2247.6|2249.8|2249.5|2247.8|2247.5|303
1618840490000|2021-04-19 13:54:50|2247.8|2247.5|2247.4|2247.1|2248.3|2248|2247.3|2247|92
1618840500000|2021-04-19 13:55:00|2247.5|2247.2|2245.5|2245.2|2247.5|2247.2|2245.3|2245|154
1618840510000|2021-04-19 13:55:10|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.5|2245.2|96
1618840520000|2021-04-19 13:55:20|2246.2|2245.9|2247.1|2246.8|2247.2|2246.9|2246.2|2245.9|169
1618840530000|2021-04-19 13:55:30|2246.9|2246.6|2246.4|2246.1|2247.3|2247|2246.4|2246.1|166
1618840540000|2021-04-19 13:55:40|2246.6|2246.3|2245.2|2244.9|2246.6|2246.3|2244.9|2244.6|153
1618840550000|2021-04-19 13:55:50|2245.1|2244.8|2244.3|2244|2245.3|2245|2243.6|2243.3|174
1618840560000|2021-04-19 13:56:00|2244|2243.7|2246.9|2246.6|2246.9|2246.6|2243.9|2243.6|218
1618840570000|2021-04-19 13:56:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2245.9|2245.6|113
1618840580000|2021-04-19 13:56:20|2246.3|2246|2245.6|2245.3|2247|2246.7|2245.6|2245.3|71
1618840590000|2021-04-19 13:56:30|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2244.8|2244.5|124
1618840600000|2021-04-19 13:56:40|2245.6|2245.3|2246.7|2246.4|2246.7|2246.4|2245.3|2245|41
1618840610000|2021-04-19 13:56:50|2247|2246.7|2246.3|2246|2247.2|2246.9|2246.1|2245.8|65
1618840620000|2021-04-19 13:57:00|2246.5|2246.2|2245.7|2245.4|2246.9|2246.6|2245.7|2245.4|73
1618840630000|2021-04-19 13:57:10|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.1|2244.8|86
1618840640000|2021-04-19 13:57:20|2245.2|2244.9|2245.1|2244.8|2245.8|2245.5|2244.9|2244.6|106
1618840650000|2021-04-19 13:57:30|2245.2|2244.9|2244.8|2244.5|2245.3|2245|2244.8|2244.5|47
1618840660000|2021-04-19 13:57:40|2244.6|2244.3|2244|2243.7|2244.7|2244.4|2244|2243.7|134
1618840670000|2021-04-19 13:57:50|2244.1|2243.8|2243.8|2243.5|2244.3|2244|2243.6|2243.3|118
1618840680000|2021-04-19 13:58:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2242.6|2242.3|213
1618840690000|2021-04-19 13:58:10|2243.9|2243.6|2245.2|2244.9|2245.3|2245|2243.9|2243.6|115
1618840700000|2021-04-19 13:58:20|2245.1|2244.8|2244.8|2244.5|2245.3|2245|2244.2|2243.9|84
1618840710000|2021-04-19 13:58:30|2245|2244.7|2245.3|2245|2245.4|2245.1|2244.5|2244.2|29
1618840720000|2021-04-19 13:58:40|2245.5|2245.2|2245|2244.7|2246.1|2245.8|2245|2244.7|81
1618840730000|2021-04-19 13:58:50|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.4|2244.1|72
1618840740000|2021-04-19 13:59:00|2245.2|2244.9|2244|2243.7|2245.3|2245|2243.9|2243.6|96
1618840750000|2021-04-19 13:59:10|2244.1|2243.8|2244.6|2244.3|2245.2|2244.9|2244.1|2243.8|56
1618840760000|2021-04-19 13:59:20|2244.8|2244.5|2243.8|2243.5|2244.9|2244.6|2243.7|2243.4|72
1618840770000|2021-04-19 13:59:30|2243.4|2243.1|2242.7|2242.4|2243.5|2243.2|2242.6|2242.3|142
1618840780000|2021-04-19 13:59:40|2242.8|2242.5|2244.7|2244.4|2244.7|2244.4|2242.8|2242.5|81
1618840790000|2021-04-19 13:59:50|2244.3|2244|2243.8|2243.5|2244.5|2244.2|2243.8|2243.5|40
1618840800000|2021-04-19 14:00:00|2243.6|2243.3|2242.3|2242|2244.4|2244.1|2242.3|2242|154
1618840810000|2021-04-19 14:00:10|2242.4|2242.1|2243.9|2243.6|2243.9|2243.6|2241.8|2241.5|194
1618840820000|2021-04-19 14:00:20|2243.8|2243.5|2242.1|2241.8|2243.8|2243.5|2242|2241.7|100
1618840830000|2021-04-19 14:00:30|2242|2241.7|2242.6|2242.3|2242.7|2242.4|2241.5|2241.2|89
1618840840000|2021-04-19 14:00:40|2242.7|2242.4|2242.1|2241.8|2242.8|2242.5|2241.9|2241.6|117
1618840850000|2021-04-19 14:00:50|2241.9|2241.6|2240.8|2240.5|2242.2|2241.9|2240.6|2240.3|132
1618840860000|2021-04-19 14:01:00|2241|2240.7|2240.6|2240.3|2241.3|2241|2240.3|2240|146
1618840870000|2021-04-19 14:01:10|2241|2240.7|2241.5|2241.2|2242.6|2242.3|2241|2240.7|118
1618840880000|2021-04-19 14:01:20|2241.2|2240.9|2239.7|2239.4|2241.2|2240.9|2238.9|2238.6|225
1618840890000|2021-04-19 14:01:30|2239.6|2239.3|2239.6|2239.3|2240|2239.7|2239.3|2239|80
1618840900000|2021-04-19 14:01:40|2239.5|2239.2|2238.3|2238|2239.6|2239.3|2238.2|2237.9|121
1618840910000|2021-04-19 14:01:50|2238.1|2237.8|2236.9|2236.6|2238.4|2238.1|2236.9|2236.6|333
1618840920000|2021-04-19 14:02:00|2236.8|2236.5|2237.5|2237.2|2237.9|2237.6|2236.4|2236.1|213
1618840930000|2021-04-19 14:02:10|2237.8|2237.5|2239.3|2239|2239.5|2239.2|2237.8|2237.5|308
1618840940000|2021-04-19 14:02:20|2239.4|2239.1|2237.9|2237.6|2239.4|2239.1|2237.9|2237.6|64
1618840950000|2021-04-19 14:02:30|2237.7|2237.4|2237.2|2236.9|2238.7|2238.4|2237.2|2236.9|94
1618840960000|2021-04-19 14:02:40|2237.6|2237.3|2238.9|2238.6|2239.8|2239.5|2237.2|2236.9|120
1618840970000|2021-04-19 14:02:50|2238.7|2238.4|2238.6|2238.3|2239|2238.7|2238.4|2238.1|63
1618840980000|2021-04-19 14:03:00|2238.4|2238.1|2237.6|2237.3|2238.4|2238.1|2236.9|2236.6|190
1618840990000|2021-04-19 14:03:10|2237.5|2237.2|2236.7|2236.4|2238.1|2237.8|2236.5|2236.2|274
1618841000000|2021-04-19 14:03:20|2236.6|2236.3|2235.7|2235.4|2236.8|2236.5|2235|2234.7|225
1618841010000|2021-04-19 14:03:30|2235.8|2235.5|2236.1|2235.8|2236.6|2236.3|2235.5|2235.2|213
1618841020000|2021-04-19 14:03:40|2236|2235.7|2235.6|2235.3|2236.2|2235.9|2235.4|2235.1|120
1618841030000|2021-04-19 14:03:50|2235.8|2235.5|2235.6|2235.3|2236|2235.7|2235.1|2234.8|94
1618841040000|2021-04-19 14:04:00|2235.7|2235.4|2234.6|2234.3|2235.8|2235.5|2234.6|2234.3|274
1618841050000|2021-04-19 14:04:10|2234.2|2233.9|2233.9|2233.6|2235.1|2234.8|2233.6|2233.3|190
1618841060000|2021-04-19 14:04:20|2233.7|2233.4|2233.1|2232.8|2233.7|2233.4|2232.7|2232.4|262
1618841070000|2021-04-19 14:04:30|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.3|2232|230
1618841080000|2021-04-19 14:04:40|2232.9|2232.6|2233.3|2233|2234.1|2233.8|2232.9|2232.6|198
1618841090000|2021-04-19 14:04:50|2233.4|2233.1|2233.8|2233.5|2234.1|2233.8|2233.4|2233.1|108
1618841100000|2021-04-19 14:05:00|2233.7|2233.4|2234.7|2234.4|2234.8|2234.5|2232.9|2232.6|136
1618841110000|2021-04-19 14:05:10|2234.9|2234.6|2233.9|2233.6|2235.2|2234.9|2233.6|2233.3|225
1618841120000|2021-04-19 14:05:20|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.2|2232.9|100
1618841130000|2021-04-19 14:05:30|2233.5|2233.2|2233.9|2233.6|2234.1|2233.8|2233.1|2232.8|154
1618841140000|2021-04-19 14:05:40|2233.7|2233.4|2234.1|2233.8|2234.3|2234|2233.7|2233.4|163
1618841150000|2021-04-19 14:05:50|2234|2233.7|2234.1|2233.8|2234.3|2234|2233.9|2233.6|112
1618841160000|2021-04-19 14:06:00|2234|2233.7|2234.8|2234.5|2234.8|2234.5|2233.9|2233.6|107
1618841170000|2021-04-19 14:06:10|2234.7|2234.4|2233.5|2233.2|2234.7|2234.4|2233.3|2233|105
1618841180000|2021-04-19 14:06:20|2233.6|2233.3|2233.3|2233|2233.8|2233.5|2232.8|2232.5|68
1618841190000|2021-04-19 14:06:30|2233.2|2232.9|2233.6|2233.3|2233.8|2233.5|2233.1|2232.8|76
1618841200000|2021-04-19 14:06:40|2233.2|2232.9|2232.6|2232.3|2233.2|2232.9|2232.4|2232.1|159
1618841210000|2021-04-19 14:06:50|2232.5|2232.2|2230.9|2230.6|2232.8|2232.5|2230.9|2230.6|172
1618841220000|2021-04-19 14:07:00|2231|2230.7|2231|2230.7|2231.2|2230.9|2230.5|2230.2|224
1618841230000|2021-04-19 14:07:10|2231.1|2230.8|2233|2232.7|2233.3|2233|2231.1|2230.8|110
1618841240000|2021-04-19 14:07:20|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2231.6|2231.3|89
1618841250000|2021-04-19 14:07:30|2232.4|2232.1|2232.7|2232.4|2232.8|2232.5|2231.7|2231.4|101
1618841260000|2021-04-19 14:07:40|2233|2232.7|2232.3|2232|2233.4|2233.1|2232.1|2231.8|96
1618841270000|2021-04-19 14:07:50|2232.2|2231.9|2232.4|2232.1|2233|2232.7|2232.2|2231.9|24
1618841280000|2021-04-19 14:08:00|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232|2231.7|86
1618841290000|2021-04-19 14:08:10|2232.8|2232.5|2232|2231.7|2232.8|2232.5|2232|2231.7|61
1618841300000|2021-04-19 14:08:20|2232.1|2231.8|2231.8|2231.5|2233.6|2233.3|2231.6|2231.3|157
1618841310000|2021-04-19 14:08:30|2231.6|2231.3|2231.9|2231.6|2232.2|2231.9|2231.3|2231|65
1618841320000|2021-04-19 14:08:40|2232.2|2231.9|2232|2231.7|2232.3|2232|2231.4|2231.1|81
1618841330000|2021-04-19 14:08:50|2232.1|2231.8|2232.8|2232.5|2232.8|2232.5|2232.1|2231.8|126
1618841340000|2021-04-19 14:09:00|2233.1|2232.8|2232.8|2232.5|2233.7|2233.4|2232.8|2232.5|151
1618841350000|2021-04-19 14:09:10|2232.7|2232.4|2233|2232.7|2233.3|2233|2232.6|2232.3|94
1618841360000|2021-04-19 14:09:20|2233.2|2232.9|2232.6|2232.3|2233.4|2233.1|2232.4|2232.1|83
1618841370000|2021-04-19 14:09:30|2232.7|2232.4|2233|2232.7|2233.5|2233.2|2232.7|2232.4|52
1618841380000|2021-04-19 14:09:40|2232.9|2232.6|2233.3|2233|2233.5|2233.2|2232.9|2232.6|105
1618841390000|2021-04-19 14:09:50|2233.2|2232.9|2232.5|2232.2|2233.3|2233|2232.5|2232.2|58
1618841400000|2021-04-19 14:10:00|2232.9|2232.6|2231.4|2231.1|2232.9|2232.6|2231.3|2231|127
1618841410000|2021-04-19 14:10:10|2231.2|2230.9|2230.9|2230.6|2231.3|2231|2230.7|2230.4|92
1618841420000|2021-04-19 14:10:20|2231.2|2230.9|2231|2230.7|2231.6|2231.3|2230.9|2230.6|102
1618841430000|2021-04-19 14:10:30|2230.9|2230.6|2229.5|2229.2|2230.9|2230.6|2229.5|2229.2|253
1618841440000|2021-04-19 14:10:40|2229.4|2229.1|2229.9|2229.6|2230.1|2229.8|2229.4|2229.1|126
1618841450000|2021-04-19 14:10:50|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2229.1|2228.8|117
1618841460000|2021-04-19 14:11:00|2230|2229.7|2230.8|2230.5|2231.6|2231.3|2230|2229.7|131
1618841470000|2021-04-19 14:11:10|2230.7|2230.4|2231.6|2231.3|2232|2231.7|2230.4|2230.1|44
1618841480000|2021-04-19 14:11:20|2231.2|2230.9|2231.4|2231.1|2232|2231.7|2231.2|2230.9|38
1618841490000|2021-04-19 14:11:30|2231.5|2231.2|2231.6|2231.3|2231.8|2231.5|2231.2|2230.9|34
1618841500000|2021-04-19 14:11:40|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.2|2230.9|90
1618841510000|2021-04-19 14:11:50|2231.8|2231.5|2231.1|2230.8|2231.8|2231.5|2230.9|2230.6|56
1618841520000|2021-04-19 14:12:00|2231.5|2231.2|2231.5|2231.2|2231.9|2231.6|2231|2230.7|69
1618841530000|2021-04-19 14:12:10|2231.7|2231.4|2231.6|2231.3|2232.2|2231.9|2231.5|2231.2|43
1618841540000|2021-04-19 14:12:20|2231.7|2231.4|2232|2231.7|2232.3|2232|2231.7|2231.4|35
1618841550000|2021-04-19 14:12:30|2232.2|2231.9|2232.6|2232.3|2232.9|2232.6|2231.8|2231.5|77
1618841560000|2021-04-19 14:12:40|2232.4|2232.1|2232.7|2232.4|2233.6|2233.3|2232.4|2232.1|135
1618841570000|2021-04-19 14:12:50|2232.8|2232.5|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|70
1618841580000|2021-04-19 14:13:00|2232.9|2232.6|2232.1|2231.8|2233.3|2233|2232|2231.7|96
1618841590000|2021-04-19 14:13:10|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.6|2231.3|109
1618841600000|2021-04-19 14:13:20|2231.9|2231.6|2232.8|2232.5|2233.2|2232.9|2231.3|2231|99
1618841610000|2021-04-19 14:13:30|2232.7|2232.4|2232.1|2231.8|2232.7|2232.4|2232|2231.7|53
1618841620000|2021-04-19 14:13:40|2232.2|2231.9|2232.8|2232.5|2232.8|2232.5|2231.8|2231.5|54
1618841630000|2021-04-19 14:13:50|2232.6|2232.3|2232.7|2232.4|2233.2|2232.9|2232.5|2232.2|58
1618841640000|2021-04-19 14:14:00|2232.9|2232.6|2232.3|2232|2233.3|2233|2232.2|2231.9|130
1618841650000|2021-04-19 14:14:10|2232.5|2232.2|2234|2233.7|2234.2|2233.9|2232.5|2232.2|105
1618841660000|2021-04-19 14:14:20|2234.1|2233.8|2234.4|2234.1|2234.9|2234.6|2233.9|2233.6|127
1618841670000|2021-04-19 14:14:30|2234.5|2234.2|2234.8|2234.5|2234.9|2234.6|2234.3|2234|51
1618841680000|2021-04-19 14:14:40|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.6|2234.3|79
1618841690000|2021-04-19 14:14:50|2235|2234.7|2236.3|2236|2236.6|2236.3|2235|2234.7|142
1618841700000|2021-04-19 14:15:00|2236.1|2235.8|2235.4|2235.1|2236.6|2236.3|2235.4|2235.1|114
1618841710000|2021-04-19 14:15:10|2235.3|2235|2234.9|2234.6|2235.8|2235.5|2234.7|2234.4|88
1618841720000|2021-04-19 14:15:20|2235|2234.7|2235.3|2235|2236.2|2235.9|2235|2234.7|132
1618841730000|2021-04-19 14:15:30|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2234.7|2234.4|103
1618841740000|2021-04-19 14:15:40|2235.4|2235.1|2235.7|2235.4|2236.1|2235.8|2235.2|2234.9|61
1618841750000|2021-04-19 14:15:50|2235.5|2235.2|2236.3|2236|2236.3|2236|2235.5|2235.2|65
1618841760000|2021-04-19 14:16:00|2236.2|2235.9|2236.7|2236.4|2236.9|2236.6|2236.1|2235.8|119
1618841770000|2021-04-19 14:16:10|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|54
1618841780000|2021-04-19 14:16:20|2236.7|2236.4|2236.3|2236|2236.8|2236.5|2235.9|2235.6|86
1618841790000|2021-04-19 14:16:30|2236.5|2236.2|2236.3|2236|2236.8|2236.5|2236.2|2235.9|53
1618841800000|2021-04-19 14:16:40|2236.1|2235.8|2235.4|2235.1|2236.1|2235.8|2235|2234.7|82
1618841810000|2021-04-19 14:16:50|2235.5|2235.2|2235.3|2235|2236.1|2235.8|2235.3|2235|63
1618841820000|2021-04-19 14:17:00|2235.2|2234.9|2234.8|2234.5|2235.3|2235|2234.7|2234.4|51
1618841830000|2021-04-19 14:17:10|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234|2233.7|129
1618841840000|2021-04-19 14:17:20|2234.7|2234.4|2235.6|2235.3|2235.8|2235.5|2234.6|2234.3|51
1618841850000|2021-04-19 14:17:30|2235.7|2235.4|2236.2|2235.9|2236.7|2236.4|2235.6|2235.3|59
1618841860000|2021-04-19 14:17:40|2236.4|2236.1|2236.9|2236.6|2237|2236.7|2235.8|2235.5|92
1618841870000|2021-04-19 14:17:50|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.2|2235.9|33
1618841880000|2021-04-19 14:18:00|2236.1|2235.8|2236|2235.7|2236.3|2236|2235.7|2235.4|90
1618841890000|2021-04-19 14:18:10|2235.9|2235.6|2236.5|2236.2|2236.6|2236.3|2235.6|2235.3|39
1618841900000|2021-04-19 14:18:20|2236.8|2236.5|2236.4|2236.1|2236.9|2236.6|2236.4|2236.1|36
1618841910000|2021-04-19 14:18:30|2236.7|2236.4|2235|2234.7|2236.7|2236.4|2234.9|2234.6|144
1618841920000|2021-04-19 14:18:40|2234.7|2234.4|2233.6|2233.3|2234.7|2234.4|2233.6|2233.3|215
1618841930000|2021-04-19 14:18:50|2233.8|2233.5|2234.1|2233.8|2234.7|2234.4|2233.6|2233.3|69
1618841940000|2021-04-19 14:19:00|2233.8|2233.5|2233.8|2233.5|2234.1|2233.8|2233.5|2233.2|103
1618841950000|2021-04-19 14:19:10|2233.7|2233.4|2234|2233.7|2234.5|2234.2|2233.7|2233.4|62
1618841960000|2021-04-19 14:19:20|2234.1|2233.8|2234.6|2234.3|2234.9|2234.6|2233.9|2233.6|51
1618841970000|2021-04-19 14:19:30|2234.8|2234.5|2234.3|2234|2234.9|2234.6|2234.3|2234|41
1618841980000|2021-04-19 14:19:40|2234.2|2233.9|2234|2233.7|2234.3|2234|2233.4|2233.1|139
1618841990000|2021-04-19 14:19:50|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.6|2233.3|28
1618842000000|2021-04-19 14:20:00|2233.8|2233.5|2232.3|2232|2234.1|2233.8|2232.3|2232|157
1618842010000|2021-04-19 14:20:10|2232.4|2232.1|2232.7|2232.4|2233.3|2233|2232.2|2231.9|151
1618842020000|2021-04-19 14:20:20|2232.8|2232.5|2233.2|2232.9|2233.5|2233.2|2232.5|2232.2|43
1618842030000|2021-04-19 14:20:30|2233.5|2233.2|2235.1|2234.8|2235.1|2234.8|2233.5|2233.2|97
1618842040000|2021-04-19 14:20:40|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.6|2234.3|33
1618842050000|2021-04-19 14:20:50|2234.8|2234.5|2235.4|2235.1|2235.4|2235.1|2234.6|2234.3|30
1618842060000|2021-04-19 14:21:00|2235.5|2235.2|2235.1|2234.8|2235.8|2235.5|2235.1|2234.8|56
1618842070000|2021-04-19 14:21:10|2234.9|2234.6|2234.3|2234|2235.2|2234.9|2234.3|2234|57
1618842080000|2021-04-19 14:21:20|2234.1|2233.8|2233.9|2233.6|2234.6|2234.3|2233.7|2233.4|41
1618842090000|2021-04-19 14:21:30|2233.8|2233.5|2233.4|2233.1|2234|2233.7|2233.3|2233|54
1618842100000|2021-04-19 14:21:40|2233.6|2233.3|2232.7|2232.4|2233.6|2233.3|2232.5|2232.2|33
1618842110000|2021-04-19 14:21:50|2232.6|2232.3|2232.1|2231.8|2233|2232.7|2232|2231.7|65
1618842120000|2021-04-19 14:22:00|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2230.8|2230.5|135
1618842130000|2021-04-19 14:22:10|2232.1|2231.8|2233.4|2233.1|2233.9|2233.6|2232.1|2231.8|119
1618842140000|2021-04-19 14:22:20|2233.5|2233.2|2233|2232.7|2234|2233.7|2233|2232.7|52
1618842150000|2021-04-19 14:22:30|2233.1|2232.8|2232.8|2232.5|2233.2|2232.9|2232.3|2232|181
1618842160000|2021-04-19 14:22:40|2232.9|2232.6|2232.6|2232.3|2233.5|2233.2|2232.6|2232.3|35
1618842170000|2021-04-19 14:22:50|2232.7|2232.4|2233.5|2233.2|2233.7|2233.4|2232.7|2232.4|44
1618842180000|2021-04-19 14:23:00|2233.4|2233.1|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|29
1618842190000|2021-04-19 14:23:10|2232.5|2232.2|2234|2233.7|2234|2233.7|2232.5|2232.2|71
1618842200000|2021-04-19 14:23:20|2233.8|2233.5|2234.5|2234.2|2234.9|2234.6|2233.8|2233.5|101
1618842210000|2021-04-19 14:23:30|2234.6|2234.3|2234.7|2234.4|2235.1|2234.8|2234.3|2234|57
1618842220000|2021-04-19 14:23:40|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.4|2234.1|47
1618842230000|2021-04-19 14:23:50|2234.9|2234.6|2235.2|2234.9|2235.8|2235.5|2234.8|2234.5|150
1618842240000|2021-04-19 14:24:00|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.4|2234.1|61
1618842250000|2021-04-19 14:24:10|2235.1|2234.8|2235.4|2235.1|2235.8|2235.5|2235|2234.7|56
1618842260000|2021-04-19 14:24:20|2235.5|2235.2|2236.8|2236.5|2237.3|2237|2235.5|2235.2|364
1618842270000|2021-04-19 14:24:30|2236.9|2236.6|2237.3|2237|2237.5|2237.2|2236.6|2236.3|289
1618842280000|2021-04-19 14:24:40|2237.2|2236.9|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|53
1618842290000|2021-04-19 14:24:50|2237.2|2236.9|2236.9|2236.6|2237.5|2237.2|2236.9|2236.6|31
1618842300000|2021-04-19 14:25:00|2236.7|2236.4|2236.1|2235.8|2236.9|2236.6|2236|2235.7|109
1618842310000|2021-04-19 14:25:10|2235.9|2235.6|2236.1|2235.8|2236.3|2236|2235.9|2235.6|37
1618842320000|2021-04-19 14:25:20|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2235.8|2235.5|155
1618842330000|2021-04-19 14:25:30|2236.2|2235.9|2237.2|2236.9|2237.2|2236.9|2236.1|2235.8|315
1618842340000|2021-04-19 14:25:40|2237.3|2237|2237.1|2236.8|2237.3|2237|2236.8|2236.5|53
1618842350000|2021-04-19 14:25:50|2237.2|2236.9|2237.5|2237.2|2237.8|2237.5|2237.2|2236.9|74
1618842360000|2021-04-19 14:26:00|2237.4|2237.1|2237|2236.7|2237.8|2237.5|2236.9|2236.6|82
1618842370000|2021-04-19 14:26:10|2236.9|2236.6|2236.7|2236.4|2237.2|2236.9|2236.6|2236.3|38
1618842380000|2021-04-19 14:26:20|2236.9|2236.6|2236.3|2236|2236.9|2236.6|2236.3|2236|30
1618842390000|2021-04-19 14:26:30|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.2|2235.9|45
1618842400000|2021-04-19 14:26:40|2236.6|2236.3|2235.8|2235.5|2236.6|2236.3|2235.5|2235.2|105
1618842410000|2021-04-19 14:26:50|2235|2234.7|2236.9|2236.6|2237.1|2236.8|2235|2234.7|80
1618842420000|2021-04-19 14:27:00|2237|2236.7|2238.2|2237.9|2238.5|2238.2|2236.8|2236.5|66
1618842430000|2021-04-19 14:27:10|2238.5|2238.2|2238.5|2238.2|2238.8|2238.5|2238.1|2237.8|96
1618842440000|2021-04-19 14:27:20|2238.3|2238|2238.6|2238.3|2238.8|2238.5|2238.2|2237.9|292
1618842450000|2021-04-19 14:27:30|2238.5|2238.2|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|230
1618842460000|2021-04-19 14:27:40|2238|2237.7|2238.6|2238.3|2238.7|2238.4|2238|2237.7|229
1618842470000|2021-04-19 14:27:50|2238.8|2238.5|2239.4|2239.1|2239.7|2239.4|2238.8|2238.5|115
1618842480000|2021-04-19 14:28:00|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2238.9|2238.6|298
1618842490000|2021-04-19 14:28:10|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2238.8|2238.5|279
1618842500000|2021-04-19 14:28:20|2239.1|2238.8|2239.9|2239.6|2240|2239.7|2239|2238.7|141
1618842510000|2021-04-19 14:28:30|2239.7|2239.4|2240|2239.7|2240.1|2239.8|2239.5|2239.2|310
1618842520000|2021-04-19 14:28:40|2240.1|2239.8|2239.8|2239.5|2240.2|2239.9|2239.4|2239.1|71
1618842530000|2021-04-19 14:28:50|2240.1|2239.8|2240.5|2240.2|2240.6|2240.3|2239.9|2239.6|71
1618842540000|2021-04-19 14:29:00|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.5|2239.2|64
1618842550000|2021-04-19 14:29:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.7|2239.4|51
1618842560000|2021-04-19 14:29:20|2239.7|2239.4|2240.2|2239.9|2240.2|2239.9|2239.7|2239.4|28
1618842570000|2021-04-19 14:29:30|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.6|2239.3|16
1618842580000|2021-04-19 14:29:40|2239.9|2239.6|2239.4|2239.1|2239.9|2239.6|2239|2238.7|65
1618842590000|2021-04-19 14:29:50|2239.6|2239.3|2238.7|2238.4|2239.6|2239.3|2238.5|2238.2|59
1618842600000|2021-04-19 14:30:00|2238.8|2238.5|2237.8|2237.5|2238.9|2238.6|2237.4|2237.1|214
1618842610000|2021-04-19 14:30:10|2237.7|2237.4|2237|2236.7|2237.7|2237.4|2236.7|2236.4|150
1618842620000|2021-04-19 14:30:20|2237.1|2236.8|2237.8|2237.5|2237.8|2237.5|2237.1|2236.8|76
1618842630000|2021-04-19 14:30:30|2237.6|2237.3|2237.7|2237.4|2238|2237.7|2237.5|2237.2|32
1618842640000|2021-04-19 14:30:40|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2236.9|2236.6|42
1618842650000|2021-04-19 14:30:50|2237.6|2237.3|2236.8|2236.5|2237.6|2237.3|2236.5|2236.2|69
1618842660000|2021-04-19 14:31:00|2236.9|2236.6|2235.9|2235.6|2237.1|2236.8|2235.9|2235.6|90
1618842670000|2021-04-19 14:31:10|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.3|2235|105
1618842680000|2021-04-19 14:31:20|2235.8|2235.5|2234.6|2234.3|2235.9|2235.6|2234.6|2234.3|73
1618842690000|2021-04-19 14:31:30|2234.5|2234.2|2235.4|2235.1|2235.4|2235.1|2234.5|2234.2|99
1618842700000|2021-04-19 14:31:40|2235.2|2234.9|2234.2|2233.9|2235.2|2234.9|2234.1|2233.8|104
1618842710000|2021-04-19 14:31:50|2234|2233.7|2234|2233.7|2234.2|2233.9|2233.6|2233.3|54
1618842720000|2021-04-19 14:32:00|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.2|2232.9|211
1618842730000|2021-04-19 14:32:10|2233.5|2233.2|2234.8|2234.5|2235.5|2235.2|2233.4|2233.1|135
1618842740000|2021-04-19 14:32:20|2234.7|2234.4|2235.8|2235.5|2236|2235.7|2234.6|2234.3|75
1618842750000|2021-04-19 14:32:30|2235.9|2235.6|2235.8|2235.5|2237|2236.7|2235.7|2235.4|131
1618842760000|2021-04-19 14:32:40|2235.2|2234.9|2235.5|2235.2|2235.7|2235.4|2235.2|2234.9|28
1618842770000|2021-04-19 14:32:50|2235.3|2235|2235.7|2235.4|2236.3|2236|2235.1|2234.8|116
1618842780000|2021-04-19 14:33:00|2235.8|2235.5|2234.9|2234.6|2235.9|2235.6|2234.4|2234.1|105
1618842790000|2021-04-19 14:33:10|2234.8|2234.5|2234.9|2234.6|2235.5|2235.2|2234.8|2234.5|45
1618842800000|2021-04-19 14:33:20|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.2|2233.9|98
1618842810000|2021-04-19 14:33:30|2234.7|2234.4|2234|2233.7|2234.7|2234.4|2233.9|2233.6|49
1618842820000|2021-04-19 14:33:40|2233.9|2233.6|2234.4|2234.1|2234.6|2234.3|2233.9|2233.6|64
1618842830000|2021-04-19 14:33:50|2234.2|2233.9|2233.8|2233.5|2234.6|2234.3|2233.8|2233.5|32
1618842840000|2021-04-19 14:34:00|2234|2233.7|2233.6|2233.3|2234.4|2234.1|2233.5|2233.2|66
1618842850000|2021-04-19 14:34:10|2233.8|2233.5|2233.3|2233|2233.9|2233.6|2233.1|2232.8|93
1618842860000|2021-04-19 14:34:20|2233.1|2232.8|2232.9|2232.6|2233.4|2233.1|2232.7|2232.4|99
1618842870000|2021-04-19 14:34:30|2232.3|2232|2232|2231.7|2232.6|2232.3|2231.9|2231.6|134
1618842880000|2021-04-19 14:34:40|2232.1|2231.8|2232.4|2232.1|2232.8|2232.5|2231.9|2231.6|89
1618842890000|2021-04-19 14:34:50|2232.3|2232|2232.3|2232|2232.4|2232.1|2231.9|2231.6|91
1618842900000|2021-04-19 14:35:00|2232.2|2231.9|2231.2|2230.9|2232.3|2232|2231.2|2230.9|184
1618842910000|2021-04-19 14:35:10|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2230.9|2230.6|137
1618842920000|2021-04-19 14:35:20|2230.9|2230.6|2231.5|2231.2|2231.9|2231.6|2230.8|2230.5|63
1618842930000|2021-04-19 14:35:30|2231.3|2231|2230.8|2230.5|2231.6|2231.3|2230.7|2230.4|138
1618842940000|2021-04-19 14:35:40|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|106
1618842950000|2021-04-19 14:35:50|2230.9|2230.6|2231.6|2231.3|2232|2231.7|2230.9|2230.6|210
1618842960000|2021-04-19 14:36:00|2231.4|2231.1|2231.1|2230.8|2231.6|2231.3|2230.9|2230.6|57
1618842970000|2021-04-19 14:36:10|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|46
1618842980000|2021-04-19 14:36:20|2231.1|2230.8|2230.2|2229.9|2231.1|2230.8|2229.8|2229.5|107
1618842990000|2021-04-19 14:36:30|2230.1|2229.8|2232.1|2231.8|2232.1|2231.8|2230.1|2229.8|173
1618843000000|2021-04-19 14:36:40|2232|2231.7|2232.7|2232.4|2232.9|2232.6|2232|2231.7|131
1618843010000|2021-04-19 14:36:50|2232.8|2232.5|2233.7|2233.4|2233.7|2233.4|2232.8|2232.5|92
1618843020000|2021-04-19 14:37:00|2233.5|2233.2|2233.6|2233.3|2234.2|2233.9|2233.5|2233.2|114
1618843030000|2021-04-19 14:37:10|2233.3|2233|2232.2|2231.9|2233.3|2233|2232.2|2231.9|62
1618843040000|2021-04-19 14:37:20|2232.1|2231.8|2232.3|2232|2232.9|2232.6|2232.1|2231.8|48
1618843050000|2021-04-19 14:37:30|2232.5|2232.2|2232.5|2232.2|2232.8|2232.5|2232.3|2232|32
1618843060000|2021-04-19 14:37:40|2232.2|2231.9|2232.4|2232.1|2232.6|2232.3|2231.9|2231.6|65
1618843070000|2021-04-19 14:37:50|2232.3|2232|2233.1|2232.8|2233.2|2232.9|2232.2|2231.9|46
1618843080000|2021-04-19 14:38:00|2232.5|2232.2|2232.3|2232|2232.9|2232.6|2232.3|2232|122
1618843090000|2021-04-19 14:38:10|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2231.6|2231.3|71
1618843100000|2021-04-19 14:38:20|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|63
1618843110000|2021-04-19 14:38:30|2232|2231.7|2232|2231.7|2232|2231.7|2231.7|2231.4|178
1618843120000|2021-04-19 14:38:40|2231.9|2231.6|2231.9|2231.6|2232.6|2232.3|2231.8|2231.5|193
1618843130000|2021-04-19 14:38:50|2232|2231.7|2231.6|2231.3|2232.4|2232.1|2231.6|2231.3|194
1618843140000|2021-04-19 14:39:00|2231.5|2231.2|2231.5|2231.2|2232|2231.7|2231.2|2230.9|291
1618843150000|2021-04-19 14:39:10|2231.4|2231.1|2231.8|2231.5|2231.9|2231.6|2231.3|2231|502
1618843160000|2021-04-19 14:39:20|2231.7|2231.4|2231.2|2230.9|2231.9|2231.6|2231.2|2230.9|37
1618843170000|2021-04-19 14:39:30|2231.1|2230.8|2232.1|2231.8|2232.1|2231.8|2230.7|2230.4|54
1618843180000|2021-04-19 14:39:40|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.7|2231.4|53
1618843190000|2021-04-19 14:39:50|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.6|2231.3|15
1618843200000|2021-04-19 14:40:00|2231.6|2231.3|2231.6|2231.3|2232.1|2231.8|2231.5|2231.2|55
1618843210000|2021-04-19 14:40:10|2231.4|2231.1|2230.1|2229.8|2231.4|2231.1|2229.9|2229.6|120
1618843220000|2021-04-19 14:40:20|2230.2|2229.9|2229.8|2229.5|2230.4|2230.1|2229.7|2229.4|59
1618843230000|2021-04-19 14:40:30|2229.7|2229.4|2229|2228.7|2229.7|2229.4|2228.5|2228.2|262
1618843240000|2021-04-19 14:40:40|2229.2|2228.9|2229.5|2229.2|2229.9|2229.6|2229|2228.7|76
1618843250000|2021-04-19 14:40:50|2229.4|2229.1|2229.2|2228.9|2229.5|2229.2|2228.9|2228.6|46
1618843260000|2021-04-19 14:41:00|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.6|2228.3|41
1618843270000|2021-04-19 14:41:10|2228.7|2228.4|2228.1|2227.8|2228.9|2228.6|2228|2227.7|88
1618843280000|2021-04-19 14:41:20|2228|2227.7|2227.3|2227|2228.2|2227.9|2227.3|2227|194
1618843290000|2021-04-19 14:41:30|2227.2|2226.9|2226.1|2225.8|2227.2|2226.9|2225.7|2225.4|199
1618843300000|2021-04-19 14:41:40|2226|2225.7|2226.6|2226.3|2227.6|2227.3|2225.8|2225.5|189
1618843310000|2021-04-19 14:41:50|2226.7|2226.4|2227.9|2227.6|2227.9|2227.6|2226.7|2226.4|77
1618843320000|2021-04-19 14:42:00|2227.8|2227.5|2226.8|2226.5|2228|2227.7|2226.8|2226.5|75
1618843330000|2021-04-19 14:42:10|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2225.7|2225.4|103
1618843340000|2021-04-19 14:42:20|2226.6|2226.3|2226.7|2226.4|2227|2226.7|2226.2|2225.9|66
1618843350000|2021-04-19 14:42:30|2226.8|2226.5|2225.2|2224.9|2226.8|2226.5|2225.2|2224.9|163
1618843360000|2021-04-19 14:42:40|2225.3|2225|2225.6|2225.3|2225.9|2225.6|2225.1|2224.8|114
1618843370000|2021-04-19 14:42:50|2225.2|2224.9|2224.6|2224.3|2225.3|2225|2224.2|2223.9|126
1618843380000|2021-04-19 14:43:00|2224.4|2224.1|2225|2224.7|2225.3|2225|2224.1|2223.8|99
1618843390000|2021-04-19 14:43:10|2224.9|2224.6|2224.6|2224.3|2225.7|2225.4|2224.6|2224.3|117
1618843400000|2021-04-19 14:43:20|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2223.9|2223.6|61
1618843410000|2021-04-19 14:43:30|2224.2|2223.9|2222.6|2222.3|2224.2|2223.9|2222.6|2222.3|270
1618843420000|2021-04-19 14:43:40|2222.7|2222.4|2223.1|2222.8|2223.2|2222.9|2222.1|2221.8|264
1618843430000|2021-04-19 14:43:50|2223.2|2222.9|2224.6|2224.3|2224.6|2224.3|2223.2|2222.9|380
1618843440000|2021-04-19 14:44:00|2224.4|2224.1|2223|2222.7|2224.4|2224.1|2223|2222.7|128
1618843450000|2021-04-19 14:44:10|2222.9|2222.6|2222.9|2222.6|2223.2|2222.9|2222.6|2222.3|101
1618843460000|2021-04-19 14:44:20|2223|2222.7|2222.9|2222.6|2223.5|2223.2|2222.9|2222.6|81
1618843470000|2021-04-19 14:44:30|2223|2222.7|2221.9|2221.6|2223.2|2222.9|2221.7|2221.4|265
1618843480000|2021-04-19 14:44:40|2221.8|2221.5|2223.2|2222.9|2223.6|2223.3|2221.8|2221.5|188
1618843490000|2021-04-19 14:44:50|2222.9|2222.6|2222.4|2222.1|2223|2222.7|2222.4|2222.1|51
1618843500000|2021-04-19 14:45:00|2222.2|2221.9|2220.6|2220.3|2222.6|2222.3|2220.6|2220.3|169
1618843510000|2021-04-19 14:45:10|2220.5|2220.2|2220|2219.7|2220.9|2220.6|2219.7|2219.4|234
1618843520000|2021-04-19 14:45:20|2219.8|2219.5|2220.2|2219.9|2220.2|2219.9|2219.4|2219.1|194
1618843530000|2021-04-19 14:45:30|2220|2219.7|2220.1|2219.8|2220.7|2220.4|2219.9|2219.6|67
1618843540000|2021-04-19 14:45:40|2220|2219.7|2219.4|2219.1|2220|2219.7|2218.5|2218.2|182
1618843550000|2021-04-19 14:45:50|2219.2|2218.9|2219.2|2218.9|2219.8|2219.5|2219|2218.7|100
1618843560000|2021-04-19 14:46:00|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.2|2217.9|485
1618843570000|2021-04-19 14:46:10|2219|2218.7|2219.8|2219.5|2220|2219.7|2217.3|2217|436
1618843580000|2021-04-19 14:46:20|2219.9|2219.6|2218.9|2218.6|2220|2219.7|2218.8|2218.5|113
1618843590000|2021-04-19 14:46:30|2219.1|2218.8|2218.1|2217.8|2219.1|2218.8|2218.1|2217.8|117
1618843600000|2021-04-19 14:46:40|2217.9|2217.6|2218.8|2218.5|2219.1|2218.8|2217.8|2217.5|222
1618843610000|2021-04-19 14:46:50|2218.5|2218.2|2220.2|2219.9|2220.2|2219.9|2218.3|2218|179
1618843620000|2021-04-19 14:47:00|2220.1|2219.8|2220.1|2219.8|2220.7|2220.4|2219.9|2219.6|166
1618843630000|2021-04-19 14:47:10|2220|2219.7|2220.4|2220.1|2220.7|2220.4|2220|2219.7|100
1618843640000|2021-04-19 14:47:20|2220.2|2219.9|2220.4|2220.1|2220.9|2220.6|2220|2219.7|74
1618843650000|2021-04-19 14:47:30|2220.1|2219.8|2219.4|2219.1|2220.1|2219.8|2218.9|2218.6|91
1618843660000|2021-04-19 14:47:40|2219.2|2218.9|2219.8|2219.5|2219.9|2219.6|2219.1|2218.8|67
1618843670000|2021-04-19 14:47:50|2220.1|2219.8|2219.4|2219.1|2220.5|2220.2|2219.2|2218.9|62
1618843680000|2021-04-19 14:48:00|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|128
1618843690000|2021-04-19 14:48:10|2219.7|2219.4|2220.7|2220.4|2220.8|2220.5|2219.6|2219.3|155
1618843700000|2021-04-19 14:48:20|2220.9|2220.6|2221.6|2221.3|2222|2221.7|2220.7|2220.4|138
1618843710000|2021-04-19 14:48:30|2221.3|2221|2221.6|2221.3|2221.8|2221.5|2221.3|2221|79
1618843720000|2021-04-19 14:48:40|2222|2221.7|2222.4|2222.1|2222.6|2222.3|2222|2221.7|187
1618843730000|2021-04-19 14:48:50|2222.5|2222.2|2222.6|2222.3|2222.9|2222.6|2221.8|2221.5|208
1618843740000|2021-04-19 14:49:00|2222.5|2222.2|2223.4|2223.1|2223.4|2223.1|2222.5|2222.2|131
1618843750000|2021-04-19 14:49:10|2223.7|2223.4|2222|2221.7|2224|2223.7|2221.9|2221.6|92
1618843760000|2021-04-19 14:49:20|2221.8|2221.5|2222.9|2222.6|2223.1|2222.8|2221.8|2221.5|78
1618843770000|2021-04-19 14:49:30|2222.8|2222.5|2222.4|2222.1|2223|2222.7|2222.1|2221.8|143
1618843780000|2021-04-19 14:49:40|2222.5|2222.2|2222.5|2222.2|2222.9|2222.6|2222.1|2221.8|127
1618843790000|2021-04-19 14:49:50|2222.4|2222.1|2222.5|2222.2|2222.8|2222.5|2222.1|2221.8|48
1618843800000|2021-04-19 14:50:00|2222.4|2222.1|2221|2220.7|2222.4|2222.1|2220.6|2220.3|188
1618843810000|2021-04-19 14:50:10|2220.7|2220.4|2221|2220.7|2221.4|2221.1|2220.7|2220.4|98
1618843820000|2021-04-19 14:50:20|2221.1|2220.8|2222.3|2222|2222.3|2222|2221.1|2220.8|64
1618843830000|2021-04-19 14:50:30|2222.4|2222.1|2222.1|2221.8|2223.3|2223|2221.9|2221.6|82
1618843840000|2021-04-19 14:50:40|2222.6|2222.3|2223.5|2223.2|2223.6|2223.3|2222.4|2222.1|73
1618843850000|2021-04-19 14:50:50|2223.6|2223.3|2224.3|2224|2224.3|2224|2223.5|2223.2|81
1618843860000|2021-04-19 14:51:00|2224.1|2223.8|2223.2|2222.9|2224.3|2224|2223.1|2222.8|141
1618843870000|2021-04-19 14:51:10|2223|2222.7|2222.2|2221.9|2223|2222.7|2222.2|2221.9|119
1618843880000|2021-04-19 14:51:20|2222.4|2222.1|2221.5|2221.2|2222.5|2222.2|2221.5|2221.2|73
1618843890000|2021-04-19 14:51:30|2221.8|2221.5|2222.6|2222.3|2222.6|2222.3|2221.7|2221.4|52
1618843900000|2021-04-19 14:51:40|2222.5|2222.2|2222.9|2222.6|2222.9|2222.6|2222.4|2222.1|31
1618843910000|2021-04-19 14:51:50|2223|2222.7|2223.8|2223.5|2223.8|2223.5|2222.7|2222.4|73
1618843920000|2021-04-19 14:52:00|2224|2223.7|2224.8|2224.5|2224.9|2224.6|2224|2223.7|53
1618843930000|2021-04-19 14:52:10|2224.9|2224.6|2224.6|2224.3|2225.2|2224.9|2224.6|2224.3|84
1618843940000|2021-04-19 14:52:20|2224.8|2224.5|2225.6|2225.3|2225.8|2225.5|2224.8|2224.5|90
1618843950000|2021-04-19 14:52:30|2225.5|2225.2|2224.9|2224.6|2225.7|2225.4|2224.9|2224.6|72
1618843960000|2021-04-19 14:52:40|2225|2224.7|2225.5|2225.2|2225.6|2225.3|2224.9|2224.6|55
1618843970000|2021-04-19 14:52:50|2225.6|2225.3|2225.5|2225.2|2225.8|2225.5|2225.2|2224.9|82
1618843980000|2021-04-19 14:53:00|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.4|2225.1|129
1618843990000|2021-04-19 14:53:10|2225.9|2225.6|2226.6|2226.3|2226.9|2226.6|2225.9|2225.6|47
1618844000000|2021-04-19 14:53:20|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2225.7|2225.4|101
1618844010000|2021-04-19 14:53:30|2226.4|2226.1|2227.2|2226.9|2227.6|2227.3|2226.4|2226.1|221
1618844020000|2021-04-19 14:53:40|2227|2226.7|2227.5|2227.2|2227.7|2227.4|2227|2226.7|75
1618844030000|2021-04-19 14:53:50|2227.4|2227.1|2227.9|2227.6|2228.2|2227.9|2227.3|2227|63
1618844040000|2021-04-19 14:54:00|2227.8|2227.5|2228.4|2228.1|2228.4|2228.1|2227.8|2227.5|67
1618844050000|2021-04-19 14:54:10|2228.3|2228|2228.5|2228.2|2229.1|2228.8|2228.3|2228|81
1618844060000|2021-04-19 14:54:20|2228.6|2228.3|2227.7|2227.4|2228.6|2228.3|2227.7|2227.4|91
1618844070000|2021-04-19 14:54:30|2227.6|2227.3|2228.2|2227.9|2228.2|2227.9|2227.4|2227.1|50
1618844080000|2021-04-19 14:54:40|2228|2227.7|2227.7|2227.4|2228.4|2228.1|2227.4|2227.1|150
1618844090000|2021-04-19 14:54:50|2227.9|2227.6|2227.6|2227.3|2228.1|2227.8|2227.5|2227.2|50
1618844100000|2021-04-19 14:55:00|2227.8|2227.5|2228.9|2228.6|2229|2228.7|2227.6|2227.3|102
1618844110000|2021-04-19 14:55:10|2229|2228.7|2228.9|2228.6|2229.5|2229.2|2228.7|2228.4|76
1618844120000|2021-04-19 14:55:20|2228.8|2228.5|2228.2|2227.9|2228.8|2228.5|2228.2|2227.9|61
1618844130000|2021-04-19 14:55:30|2228.1|2227.8|2228.3|2228|2228.3|2228|2227.7|2227.4|77
1618844140000|2021-04-19 14:55:40|2228.4|2228.1|2227.4|2227.1|2228.5|2228.2|2227.4|2227.1|82
1618844150000|2021-04-19 14:55:50|2227.2|2226.9|2227.5|2227.2|2227.6|2227.3|2226.8|2226.5|165
1618844160000|2021-04-19 14:56:00|2227.7|2227.4|2226.3|2226|2227.7|2227.4|2226.1|2225.8|116
1618844170000|2021-04-19 14:56:10|2226.2|2225.9|2224.7|2224.4|2226.2|2225.9|2224.7|2224.4|114
1618844180000|2021-04-19 14:56:20|2224.8|2224.5|2224.7|2224.4|2225.1|2224.8|2224.1|2223.8|99
1618844190000|2021-04-19 14:56:30|2225|2224.7|2226.1|2225.8|2226.7|2226.4|2224.9|2224.6|120
1618844200000|2021-04-19 14:56:40|2226|2225.7|2225.2|2224.9|2226|2225.7|2225.1|2224.8|44
1618844210000|2021-04-19 14:56:50|2225.1|2224.8|2225.7|2225.4|2225.7|2225.4|2225.1|2224.8|42
1618844220000|2021-04-19 14:57:00|2225.5|2225.2|2224.7|2224.4|2225.5|2225.2|2224.5|2224.2|58
1618844230000|2021-04-19 14:57:10|2224.8|2224.5|2224.2|2223.9|2225.1|2224.8|2224.2|2223.9|58
1618844240000|2021-04-19 14:57:20|2224.3|2224|2224|2223.7|2224.3|2224|2223.6|2223.3|62
1618844250000|2021-04-19 14:57:30|2224.2|2223.9|2224.6|2224.3|2224.6|2224.3|2224|2223.7|62
1618844260000|2021-04-19 14:57:40|2224.9|2224.6|2225.6|2225.3|2225.6|2225.3|2224.5|2224.2|50
1618844270000|2021-04-19 14:57:50|2225.2|2224.9|2225.5|2225.2|2225.6|2225.3|2224.8|2224.5|43
1618844280000|2021-04-19 14:58:00|2225.3|2225|2225.1|2224.8|2225.3|2225|2224.5|2224.2|66
1618844290000|2021-04-19 14:58:10|2225.2|2224.9|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|40
1618844300000|2021-04-19 14:58:20|2225.3|2225|2224.9|2224.6|2225.7|2225.4|2224.9|2224.6|34
1618844310000|2021-04-19 14:58:30|2224.7|2224.4|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|30
1618844320000|2021-04-19 14:58:40|2224.6|2224.3|2223.8|2223.5|2224.6|2224.3|2223.7|2223.4|16
1618844330000|2021-04-19 14:58:50|2223.9|2223.6|2221.9|2221.6|2223.9|2223.6|2221.9|2221.6|71
1618844340000|2021-04-19 14:59:00|2222|2221.7|2221.3|2221|2222|2221.7|2221|2220.7|135
1618844350000|2021-04-19 14:59:10|2221.2|2220.9|2221.8|2221.5|2222|2221.7|2221|2220.7|49
1618844360000|2021-04-19 14:59:20|2221.9|2221.6|2223.2|2222.9|2223.2|2222.9|2221.8|2221.5|132
1618844370000|2021-04-19 14:59:30|2223.4|2223.1|2223.4|2223.1|2223.6|2223.3|2223|2222.7|68
1618844380000|2021-04-19 14:59:40|2223.6|2223.3|2223.2|2222.9|2224.2|2223.9|2223.2|2222.9|53
1618844390000|2021-04-19 14:59:50|2223|2222.7|2222.8|2222.5|2223.2|2222.9|2222.4|2222.1|78
1618844400000|2021-04-19 15:00:00|2222.7|2222.4|2222.1|2221.8|2222.7|2222.4|2221.6|2221.3|95
1618844410000|2021-04-19 15:00:10|2222.3|2222|2221.8|2221.5|2222.5|2222.2|2221.8|2221.5|49
1618844420000|2021-04-19 15:00:20|2221.7|2221.4|2222.3|2222|2222.5|2222.2|2221.7|2221.4|40
1618844430000|2021-04-19 15:00:30|2222.2|2221.9|2222|2221.7|2222.5|2222.2|2221.4|2221.1|61
1618844440000|2021-04-19 15:00:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.6|2221.3|49
1618844450000|2021-04-19 15:00:50|2222.1|2221.8|2221.7|2221.4|2222.3|2222|2221.6|2221.3|27
1618844460000|2021-04-19 15:01:00|2220.9|2220.6|2221.7|2221.4|2221.7|2221.4|2220.9|2220.6|66
1618844470000|2021-04-19 15:01:10|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.3|2221|45
1618844480000|2021-04-19 15:01:20|2221.7|2221.4|2222.1|2221.8|2222.1|2221.8|2221.7|2221.4|54
1618844490000|2021-04-19 15:01:30|2221.8|2221.5|2222.1|2221.8|2222.2|2221.9|2221.4|2221.1|37
1618844500000|2021-04-19 15:01:40|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|24
1618844510000|2021-04-19 15:01:50|2222|2221.7|2221.9|2221.6|2222.4|2222.1|2221.4|2221.1|90
1618844520000|2021-04-19 15:02:00|2221.8|2221.5|2222.7|2222.4|2222.9|2222.6|2221.6|2221.3|99
1618844530000|2021-04-19 15:02:10|2223.1|2222.8|2223|2222.7|2223.9|2223.6|2222.9|2222.6|109
1618844540000|2021-04-19 15:02:20|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2222.8|2222.5|141
1618844550000|2021-04-19 15:02:30|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2222.1|2221.8|82
1618844560000|2021-04-19 15:02:40|2222.9|2222.6|2224.1|2223.8|2224.2|2223.9|2222.9|2222.6|42
1618844570000|2021-04-19 15:02:50|2223.8|2223.5|2224.2|2223.9|2224.6|2224.3|2223.8|2223.5|23
1618844580000|2021-04-19 15:03:00|2224|2223.7|2224.9|2224.6|2224.9|2224.6|2224|2223.7|46
1618844590000|2021-04-19 15:03:10|2224.8|2224.5|2224.5|2224.2|2226.2|2225.9|2224.5|2224.2|131
1618844600000|2021-04-19 15:03:20|2224.4|2224.1|2223.9|2223.6|2224.6|2224.3|2223.9|2223.6|24
1618844610000|2021-04-19 15:03:30|2224.3|2224|2223.7|2223.4|2224.5|2224.2|2223.7|2223.4|24
1618844620000|2021-04-19 15:03:40|2223.6|2223.3|2223.4|2223.1|2223.9|2223.6|2223|2222.7|38
1618844630000|2021-04-19 15:03:50|2223.3|2223|2223.5|2223.2|2223.6|2223.3|2223.2|2222.9|50
1618844640000|2021-04-19 15:04:00|2223.7|2223.4|2224.3|2224|2224.5|2224.2|2223.7|2223.4|23
1618844650000|2021-04-19 15:04:10|2224|2223.7|2223.4|2223.1|2224.1|2223.8|2223.4|2223.1|20
1618844660000|2021-04-19 15:04:20|2223.6|2223.3|2222|2221.7|2223.6|2223.3|2222|2221.7|73
1618844670000|2021-04-19 15:04:30|2222.1|2221.8|2221.2|2220.9|2222.1|2221.8|2220.7|2220.4|108
1618844680000|2021-04-19 15:04:40|2221.3|2221|2221.1|2220.8|2221.3|2221|2221|2220.7|60
1618844690000|2021-04-19 15:04:50|2220.7|2220.4|2220.1|2219.8|2220.7|2220.4|2219.9|2219.6|54
1618844700000|2021-04-19 15:05:00|2220.3|2220|2219.5|2219.2|2220.4|2220.1|2219.2|2218.9|92
1618844710000|2021-04-19 15:05:10|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2217.9|2217.6|204
1618844720000|2021-04-19 15:05:20|2219.2|2218.9|2219.2|2218.9|2219.8|2219.5|2218.6|2218.3|153
1618844730000|2021-04-19 15:05:30|2219.4|2219.1|2220.4|2220.1|2220.9|2220.6|2219.4|2219.1|58
1618844740000|2021-04-19 15:05:40|2220.8|2220.5|2220.8|2220.5|2221|2220.7|2220.6|2220.3|35
1618844750000|2021-04-19 15:05:50|2220.9|2220.6|2219.8|2219.5|2220.9|2220.6|2219.8|2219.5|105
1618844760000|2021-04-19 15:06:00|2219.7|2219.4|2219.2|2218.9|2219.7|2219.4|2218.8|2218.5|71
1618844770000|2021-04-19 15:06:10|2219.1|2218.8|2219.3|2219|2219.4|2219.1|2218.6|2218.3|39
1618844780000|2021-04-19 15:06:20|2219.2|2218.9|2219.7|2219.4|2220.1|2219.8|2219.2|2218.9|28
1618844790000|2021-04-19 15:06:30|2220.2|2219.9|2220.9|2220.6|2220.9|2220.6|2220.2|2219.9|40
1618844800000|2021-04-19 15:06:40|2220.6|2220.3|2219.4|2219.1|2220.6|2220.3|2219.3|2219|53
1618844810000|2021-04-19 15:06:50|2219.6|2219.3|2219.4|2219.1|2220.2|2219.9|2219.4|2219.1|88
1618844820000|2021-04-19 15:07:00|2219.2|2218.9|2219.6|2219.3|2219.6|2219.3|2218.8|2218.5|44
1618844830000|2021-04-19 15:07:10|2219.5|2219.2|2220|2219.7|2220.5|2220.2|2219.5|2219.2|51
1618844840000|2021-04-19 15:07:20|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2219.6|2219.3|41
1618844850000|2021-04-19 15:07:30|2220.1|2219.8|2218.6|2218.3|2220.1|2219.8|2218.6|2218.3|47
1618844860000|2021-04-19 15:07:40|2218.8|2218.5|2219.3|2219|2219.5|2219.2|2218.7|2218.4|31
1618844870000|2021-04-19 15:07:50|2219.4|2219.1|2219|2218.7|2219.6|2219.3|2219|2218.7|42
1618844880000|2021-04-19 15:08:00|2218.9|2218.6|2219.3|2219|2219.4|2219.1|2218.8|2218.5|34
1618844890000|2021-04-19 15:08:10|2219.1|2218.8|2219.4|2219.1|2219.8|2219.5|2219.1|2218.8|46
1618844900000|2021-04-19 15:08:20|2219.7|2219.4|2220.7|2220.4|2220.8|2220.5|2219.7|2219.4|53
1618844910000|2021-04-19 15:08:30|2220.6|2220.3|2221|2220.7|2221.3|2221|2220.6|2220.3|73
1618844920000|2021-04-19 15:08:40|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.2|2219.9|78
1618844930000|2021-04-19 15:08:50|2220.7|2220.4|2220.2|2219.9|2220.7|2220.4|2219.9|2219.6|74
1618844940000|2021-04-19 15:09:00|2219.9|2219.6|2219|2218.7|2220.6|2220.3|2218.9|2218.6|97
1618844950000|2021-04-19 15:09:10|2218.8|2218.5|2219.7|2219.4|2219.9|2219.6|2218.8|2218.5|33
1618844960000|2021-04-19 15:09:20|2219.8|2219.5|2219.3|2219|2219.8|2219.5|2218.9|2218.6|68
1618844970000|2021-04-19 15:09:30|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2219|2218.7|120
1618844980000|2021-04-19 15:09:40|2218.9|2218.6|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|45
1618844990000|2021-04-19 15:09:50|2219.1|2218.8|2219.3|2219|2219.4|2219.1|2219|2218.7|48
1618845000000|2021-04-19 15:10:00|2219|2218.7|2219.7|2219.4|2219.7|2219.4|2218.6|2218.3|154
1618845010000|2021-04-19 15:10:10|2219.4|2219.1|2220.1|2219.8|2220.1|2219.8|2219.2|2218.9|56
1618845020000|2021-04-19 15:10:20|2219.8|2219.5|2219.2|2218.9|2219.8|2219.5|2219.2|2218.9|45
1618845030000|2021-04-19 15:10:30|2219.1|2218.8|2219.8|2219.5|2219.9|2219.6|2219|2218.7|132
1618845040000|2021-04-19 15:10:40|2219.9|2219.6|2220.9|2220.6|2221|2220.7|2219.8|2219.5|92
1618845050000|2021-04-19 15:10:50|2221.1|2220.8|2220.6|2220.3|2221.2|2220.9|2220.2|2219.9|48
1618845060000|2021-04-19 15:11:00|2220.7|2220.4|2221.4|2221.1|2221.5|2221.2|2220.7|2220.4|65
1618845070000|2021-04-19 15:11:10|2221.6|2221.3|2221.4|2221.1|2221.8|2221.5|2221.4|2221.1|53
1618845080000|2021-04-19 15:11:20|2221.3|2221|2220.4|2220.1|2221.6|2221.3|2220.2|2219.9|38
1618845090000|2021-04-19 15:11:30|2219.9|2219.6|2219.9|2219.6|2220.6|2220.3|2219.9|2219.6|44
1618845100000|2021-04-19 15:11:40|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.6|2219.3|64
1618845110000|2021-04-19 15:11:50|2219.4|2219.1|2220.1|2219.8|2220.1|2219.8|2219.4|2219.1|183
1618845120000|2021-04-19 15:12:00|2220.2|2219.9|2219.9|2219.6|2220.4|2220.1|2219.9|2219.6|57
1618845130000|2021-04-19 15:12:10|2219.8|2219.5|2220|2219.7|2220.1|2219.8|2219.4|2219.1|168
1618845140000|2021-04-19 15:12:20|2220.1|2219.8|2220.7|2220.4|2220.7|2220.4|2219.7|2219.4|22
1618845150000|2021-04-19 15:12:30|2220.4|2220.1|2221.1|2220.8|2221.1|2220.8|2220.4|2220.1|30
1618845160000|2021-04-19 15:12:40|2220.8|2220.5|2220.4|2220.1|2220.8|2220.5|2219.9|2219.6|23
1618845170000|2021-04-19 15:12:50|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220|2219.7|30
1618845180000|2021-04-19 15:13:00|2220.2|2219.9|2220.7|2220.4|2220.7|2220.4|2220.2|2219.9|40
1618845190000|2021-04-19 15:13:10|2220.6|2220.3|2220.6|2220.3|2221.1|2220.8|2220.4|2220.1|16
1618845200000|2021-04-19 15:13:20|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2219.9|2219.6|17
1618845210000|2021-04-19 15:13:30|2220.4|2220.1|2221.1|2220.8|2221.1|2220.8|2220.4|2220.1|25
1618845220000|2021-04-19 15:13:40|2220.9|2220.6|2220.1|2219.8|2220.9|2220.6|2220|2219.7|86
1618845230000|2021-04-19 15:13:50|2220.4|2220.1|2220.7|2220.4|2221|2220.7|2220.4|2220.1|21
1618845240000|2021-04-19 15:14:00|2221|2220.7|2221.7|2221.4|2222.3|2222|2220.9|2220.6|85
1618845250000|2021-04-19 15:14:10|2221.5|2221.2|2222.1|2221.8|2222.1|2221.8|2221.3|2221|18
1618845260000|2021-04-19 15:14:20|2222.3|2222|2223.3|2223|2223.6|2223.3|2222.3|2222|67
1618845270000|2021-04-19 15:14:30|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2222.8|2222.5|28
1618845280000|2021-04-19 15:14:40|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2223|2222.7|37
1618845290000|2021-04-19 15:14:50|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.1|2222.8|36
1618845300000|2021-04-19 15:15:00|2224|2223.7|2224.1|2223.8|2225.1|2224.8|2223.9|2223.6|114
1618845310000|2021-04-19 15:15:10|2224|2223.7|2224.2|2223.9|2224.3|2224|2223.8|2223.5|67
1618845320000|2021-04-19 15:15:20|2224.1|2223.8|2225|2224.7|2225|2224.7|2224.1|2223.8|74
1618845330000|2021-04-19 15:15:30|2224.9|2224.6|2224.8|2224.5|2226|2225.7|2224.8|2224.5|174
1618845340000|2021-04-19 15:15:40|2225.2|2224.9|2225.5|2225.2|2225.5|2225.2|2225|2224.7|37
1618845350000|2021-04-19 15:15:50|2225.4|2225.1|2224.7|2224.4|2225.4|2225.1|2224.5|2224.2|150
1618845360000|2021-04-19 15:16:00|2225.1|2224.8|2224.7|2224.4|2225.2|2224.9|2224.4|2224.1|157
1618845370000|2021-04-19 15:16:10|2224.6|2224.3|2224|2223.7|2224.8|2224.5|2223.8|2223.5|63
1618845380000|2021-04-19 15:16:20|2223.8|2223.5|2223.2|2222.9|2223.9|2223.6|2223.2|2222.9|83
1618845390000|2021-04-19 15:16:30|2223.1|2222.8|2223.3|2223|2223.7|2223.4|2223.1|2222.8|74
1618845400000|2021-04-19 15:16:40|2223.4|2223.1|2222.9|2222.6|2223.5|2223.2|2222.9|2222.6|101
1618845410000|2021-04-19 15:16:50|2223|2222.7|2223.3|2223|2223.4|2223.1|2222.7|2222.4|45
1618845420000|2021-04-19 15:17:00|2223|2222.7|2224|2223.7|2224|2223.7|2222.3|2222|69
1618845430000|2021-04-19 15:17:10|2223.7|2223.4|2223.6|2223.3|2223.9|2223.6|2223.5|2223.2|95
1618845440000|2021-04-19 15:17:20|2223.7|2223.4|2224|2223.7|2224.3|2224|2223.7|2223.4|139
1618845450000|2021-04-19 15:17:30|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224|2223.7|29
1618845460000|2021-04-19 15:17:40|2224.3|2224|2225.7|2225.4|2225.7|2225.4|2224.3|2224|67
1618845470000|2021-04-19 15:17:50|2225.6|2225.3|2225.4|2225.1|2226|2225.7|2225.2|2224.9|51
1618845480000|2021-04-19 15:18:00|2225.1|2224.8|2225.7|2225.4|2225.7|2225.4|2225.1|2224.8|25
1618845490000|2021-04-19 15:18:10|2225.8|2225.5|2226.1|2225.8|2226.5|2226.2|2225.7|2225.4|50
1618845500000|2021-04-19 15:18:20|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.3|2225|42
1618845510000|2021-04-19 15:18:30|2226|2225.7|2225.3|2225|2226|2225.7|2225.1|2224.8|9
1618845520000|2021-04-19 15:18:40|2225.4|2225.1|2225.2|2224.9|2225.6|2225.3|2225.1|2224.8|39
1618845530000|2021-04-19 15:18:50|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.7|2224.4|23
1618845540000|2021-04-19 15:19:00|2225|2224.7|2225.2|2224.9|2225.3|2225|2225|2224.7|32
1618845550000|2021-04-19 15:19:10|2225.1|2224.8|2225|2224.7|2225.3|2225|2225|2224.7|30
1618845560000|2021-04-19 15:19:20|2225.3|2225|2225.8|2225.5|2225.9|2225.6|2225.3|2225|30
1618845570000|2021-04-19 15:19:30|2226|2225.7|2225.8|2225.5|2226.3|2226|2225.5|2225.2|50
1618845580000|2021-04-19 15:19:40|2225.6|2225.3|2226|2225.7|2226.1|2225.8|2225.6|2225.3|30
1618845590000|2021-04-19 15:19:50|2225.9|2225.6|2225.4|2225.1|2225.9|2225.6|2225.2|2224.9|22
1618845600000|2021-04-19 15:20:00|2225.5|2225.2|2225.9|2225.6|2226|2225.7|2225.4|2225.1|45
1618845610000|2021-04-19 15:20:10|2226|2225.7|2226.3|2226|2227|2226.7|2226|2225.7|141
1618845620000|2021-04-19 15:20:20|2226.4|2226.1|2226.3|2226|2226.7|2226.4|2226.2|2225.9|24
1618845630000|2021-04-19 15:20:30|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|15
1618845640000|2021-04-19 15:20:40|2225.8|2225.5|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|43
1618845650000|2021-04-19 15:20:50|2226|2225.7|2226|2225.7|2226.2|2225.9|2225.8|2225.5|74
1618845660000|2021-04-19 15:21:00|2225.9|2225.6|2225.6|2225.3|2226.2|2225.9|2225.5|2225.2|29
1618845670000|2021-04-19 15:21:10|2225.4|2225.1|2225.4|2225.1|2225.6|2225.3|2224.9|2224.6|68
1618845680000|2021-04-19 15:21:20|2225.6|2225.3|2225.6|2225.3|2226.1|2225.8|2225.3|2225|43
1618845690000|2021-04-19 15:21:30|2225.3|2225|2225.3|2225|2225.6|2225.3|2225.2|2224.9|16
1618845700000|2021-04-19 15:21:40|2225.1|2224.8|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|44
1618845710000|2021-04-19 15:21:50|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2223.8|2223.5|79
1618845720000|2021-04-19 15:22:00|2224.3|2224|2224.6|2224.3|2224.8|2224.5|2224.1|2223.8|66
1618845730000|2021-04-19 15:22:10|2224.7|2224.4|2225.1|2224.8|2225.2|2224.9|2224.7|2224.4|15
1618845740000|2021-04-19 15:22:20|2224.9|2224.6|2225.9|2225.6|2225.9|2225.6|2224.9|2224.6|44
1618845750000|2021-04-19 15:22:30|2225.8|2225.5|2226.3|2226|2226.5|2226.2|2225.8|2225.5|81
1618845760000|2021-04-19 15:22:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|28
1618845770000|2021-04-19 15:22:50|2226.6|2226.3|2225.6|2225.3|2226.7|2226.4|2225.6|2225.3|29
1618845780000|2021-04-19 15:23:00|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|92
1618845790000|2021-04-19 15:23:10|2225|2224.7|2225|2224.7|2225|2224.7|2224.4|2224.1|22
1618845800000|2021-04-19 15:23:20|2224.9|2224.6|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|22
1618845810000|2021-04-19 15:23:30|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|25
1618845820000|2021-04-19 15:23:40|2224.5|2224.2|2224.6|2224.3|2225|2224.7|2224.5|2224.2|48
1618845830000|2021-04-19 15:23:50|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2223.7|2223.4|77
1618845840000|2021-04-19 15:24:00|2224.3|2224|2224.1|2223.8|2224.3|2224|2223.9|2223.6|28
1618845850000|2021-04-19 15:24:10|2224.2|2223.9|2223.9|2223.6|2224.5|2224.2|2223.9|2223.6|23
1618845860000|2021-04-19 15:24:20|2224.1|2223.8|2223.4|2223.1|2224.1|2223.8|2223.1|2222.8|49
1618845870000|2021-04-19 15:24:30|2223.3|2223|2223.6|2223.3|2223.6|2223.3|2223.3|2223|30
1618845880000|2021-04-19 15:24:40|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|12
1618845890000|2021-04-19 15:24:50|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|13
1618845900000|2021-04-19 15:25:00|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223|2222.7|39
1618845910000|2021-04-19 15:25:10|2223.3|2223|2223.6|2223.3|2223.7|2223.4|2223.2|2222.9|38
1618845920000|2021-04-19 15:25:20|2222.9|2222.6|2221.9|2221.6|2223.1|2222.8|2221.9|2221.6|118
1618845930000|2021-04-19 15:25:30|2222|2221.7|2222.6|2222.3|2222.7|2222.4|2222|2221.7|79
1618845940000|2021-04-19 15:25:40|2222.4|2222.1|2222.9|2222.6|2223.3|2223|2222.4|2222.1|29
1618845950000|2021-04-19 15:25:50|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.6|2222.3|34
1618845960000|2021-04-19 15:26:00|2223|2222.7|2222.7|2222.4|2223.4|2223.1|2222.7|2222.4|98
1618845970000|2021-04-19 15:26:10|2222.9|2222.6|2223.7|2223.4|2224|2223.7|2222.9|2222.6|26
1618845980000|2021-04-19 15:26:20|2223.9|2223.6|2224.1|2223.8|2224.3|2224|2223.6|2223.3|37
1618845990000|2021-04-19 15:26:30|2224.3|2224|2225|2224.7|2225.6|2225.3|2224.3|2224|70
1618846000000|2021-04-19 15:26:40|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.4|2224.1|90
1618846010000|2021-04-19 15:26:50|2225|2224.7|2225.3|2225|2225.3|2225|2224.8|2224.5|59
1618846020000|2021-04-19 15:27:00|2225.5|2225.2|2226.8|2226.5|2226.8|2226.5|2225.3|2225|65
1618846030000|2021-04-19 15:27:10|2226.7|2226.4|2225.8|2225.5|2226.8|2226.5|2225.7|2225.4|69
1618846040000|2021-04-19 15:27:20|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.1|2224.8|47
1618846050000|2021-04-19 15:27:30|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2225.8|2225.5|26
1618846060000|2021-04-19 15:27:40|2226.2|2225.9|2225.8|2225.5|2226.2|2225.9|2225.6|2225.3|10
1618846070000|2021-04-19 15:27:50|2225.9|2225.6|2226.1|2225.8|2226.3|2226|2225.6|2225.3|20
1618846080000|2021-04-19 15:28:00|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|38
1618846090000|2021-04-19 15:28:10|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.3|2226|29
1618846100000|2021-04-19 15:28:20|2226.6|2226.3|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|49
1618846110000|2021-04-19 15:28:30|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|13
1618846120000|2021-04-19 15:28:40|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2225.9|2225.6|43
1618846130000|2021-04-19 15:28:50|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|18
1618846140000|2021-04-19 15:29:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.4|2225.1|50
1618846150000|2021-04-19 15:29:10|2226|2225.7|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|14
1618846160000|2021-04-19 15:29:20|2225.7|2225.4|2226.1|2225.8|2226.1|2225.8|2225.7|2225.4|16
1618846170000|2021-04-19 15:29:30|2226.2|2225.9|2226.5|2226.2|2226.6|2226.3|2226.1|2225.8|23
1618846180000|2021-04-19 15:29:40|2226.7|2226.4|2225.7|2225.4|2226.7|2226.4|2225.7|2225.4|10
1618846190000|2021-04-19 15:29:50|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|15
1618846200000|2021-04-19 15:30:00|2226.2|2225.9|2226.3|2226|2226.8|2226.5|2226.1|2225.8|161
1618846210000|2021-04-19 15:30:10|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.3|2225|56
1618846220000|2021-04-19 15:30:20|2225.8|2225.5|2227.2|2226.9|2227.2|2226.9|2225.8|2225.5|81
1618846230000|2021-04-19 15:30:30|2227.3|2227|2227.4|2227.1|2227.7|2227.4|2226.7|2226.4|112
1618846240000|2021-04-19 15:30:40|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227.1|2226.8|40
1618846250000|2021-04-19 15:30:50|2227.4|2227.1|2227.9|2227.6|2227.9|2227.6|2227.4|2227.1|36
1618846260000|2021-04-19 15:31:00|2227.7|2227.4|2226.5|2226.2|2227.8|2227.5|2226.4|2226.1|70
1618846270000|2021-04-19 15:31:10|2226.6|2226.3|2225.4|2225.1|2226.6|2226.3|2225.4|2225.1|78
1618846280000|2021-04-19 15:31:20|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224|2223.7|114
1618846290000|2021-04-19 15:31:30|2224.7|2224.4|2224|2223.7|2224.7|2224.4|2223.8|2223.5|48
1618846300000|2021-04-19 15:31:40|2224.2|2223.9|2224.8|2224.5|2224.9|2224.6|2224.2|2223.9|31
1618846310000|2021-04-19 15:31:50|2225.1|2224.8|2225.4|2225.1|2225.8|2225.5|2225|2224.7|49
1618846320000|2021-04-19 15:32:00|2225|2224.7|2224.2|2223.9|2225.4|2225.1|2224.2|2223.9|24
1618846330000|2021-04-19 15:32:10|2224.1|2223.8|2224.7|2224.4|2224.7|2224.4|2224|2223.7|25
1618846340000|2021-04-19 15:32:20|2224.8|2224.5|2225|2224.7|2225.3|2225|2224.4|2224.1|52
1618846350000|2021-04-19 15:32:30|2225.1|2224.8|2224.3|2224|2225.1|2224.8|2224.3|2224|22
1618846360000|2021-04-19 15:32:40|2224.1|2223.8|2225.1|2224.8|2225.1|2224.8|2224.1|2223.8|62
1618846370000|2021-04-19 15:32:50|2225|2224.7|2225.2|2224.9|2225.3|2225|2225|2224.7|31
1618846380000|2021-04-19 15:33:00|2225|2224.7|2225.5|2225.2|2225.6|2225.3|2225|2224.7|46
1618846390000|2021-04-19 15:33:10|2225.6|2225.3|2225.8|2225.5|2226.1|2225.8|2225.3|2225|16
1618846400000|2021-04-19 15:33:20|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2224.8|2224.5|47
1618846410000|2021-04-19 15:33:30|2225.6|2225.3|2225.6|2225.3|2225.9|2225.6|2225.2|2224.9|39
1618846420000|2021-04-19 15:33:40|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|39
1618846430000|2021-04-19 15:33:50|2225.2|2224.9|2225.8|2225.5|2225.9|2225.6|2225.2|2224.9|41
1618846440000|2021-04-19 15:34:00|2225.5|2225.2|2227.6|2227.3|2227.9|2227.6|2225.5|2225.2|89
1618846450000|2021-04-19 15:34:10|2227.7|2227.4|2227.1|2226.8|2227.7|2227.4|2226.8|2226.5|42
1618846460000|2021-04-19 15:34:20|2227.3|2227|2227.1|2226.8|2227.4|2227.1|2227|2226.7|22
1618846470000|2021-04-19 15:34:30|2227|2226.7|2226.8|2226.5|2227.2|2226.9|2226.8|2226.5|18
1618846480000|2021-04-19 15:34:40|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.8|2226.5|24
1618846490000|2021-04-19 15:34:50|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|11
1618846500000|2021-04-19 15:35:00|2227|2226.7|2227.5|2227.2|2227.5|2227.2|2226.9|2226.6|51
1618846510000|2021-04-19 15:35:10|2227.4|2227.1|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|36
1618846520000|2021-04-19 15:35:20|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|35
1618846530000|2021-04-19 15:35:30|2226.9|2226.6|2227.4|2227.1|2227.5|2227.2|2226.8|2226.5|64
1618846540000|2021-04-19 15:35:40|2227.6|2227.3|2227.7|2227.4|2228.2|2227.9|2227.6|2227.3|36
1618846550000|2021-04-19 15:35:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|44
1618846560000|2021-04-19 15:36:00|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.6|2227.3|21
1618846570000|2021-04-19 15:36:10|2228|2227.7|2228.3|2228|2228.3|2228|2227.5|2227.2|89
1618846580000|2021-04-19 15:36:20|2228.1|2227.8|2227.4|2227.1|2228.1|2227.8|2227.4|2227.1|36
1618846590000|2021-04-19 15:36:30|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2226.6|2226.3|62
1618846600000|2021-04-19 15:36:40|2227|2226.7|2226.9|2226.6|2227.3|2227|2226.8|2226.5|18
1618846610000|2021-04-19 15:36:50|2227|2226.7|2226.5|2226.2|2227|2226.7|2226.5|2226.2|35
1618846620000|2021-04-19 15:37:00|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2225.9|2225.6|61
1618846630000|2021-04-19 15:37:10|2226.6|2226.3|2227.4|2227.1|2227.6|2227.3|2226.5|2226.2|46
1618846640000|2021-04-19 15:37:20|2227.3|2227|2228|2227.7|2228.2|2227.9|2227.3|2227|13
1618846650000|2021-04-19 15:37:30|2227.9|2227.6|2227.3|2227|2228|2227.7|2227.3|2227|15
1618846660000|2021-04-19 15:37:40|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2226.8|2226.5|47
1618846670000|2021-04-19 15:37:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.3|2227|21
1618846680000|2021-04-19 15:38:00|2227.6|2227.3|2228.2|2227.9|2228.3|2228|2227.6|2227.3|50
1618846690000|2021-04-19 15:38:10|2228.5|2228.2|2227.8|2227.5|2228.6|2228.3|2227.8|2227.5|59
1618846700000|2021-04-19 15:38:20|2227.6|2227.3|2227.3|2227|2227.7|2227.4|2227.3|2227|40
1618846710000|2021-04-19 15:38:30|2227.1|2226.8|2227.1|2226.8|2227.3|2227|2227|2226.7|24
1618846720000|2021-04-19 15:38:40|2227|2226.7|2227.5|2227.2|2227.8|2227.5|2227|2226.7|44
1618846730000|2021-04-19 15:38:50|2227.4|2227.1|2228|2227.7|2228.2|2227.9|2227.4|2227.1|24
1618846740000|2021-04-19 15:39:00|2227.8|2227.5|2228|2227.7|2228.3|2228|2227.8|2227.5|36
1618846750000|2021-04-19 15:39:10|2228.1|2227.8|2227.5|2227.2|2228.1|2227.8|2227.5|2227.2|18
1618846760000|2021-04-19 15:39:20|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227.1|2226.8|19
1618846770000|2021-04-19 15:39:30|2227|2226.7|2227.1|2226.8|2227.3|2227|2226.8|2226.5|26
1618846780000|2021-04-19 15:39:40|2227.2|2226.9|2227.4|2227.1|2227.8|2227.5|2227.2|2226.9|13
1618846790000|2021-04-19 15:39:50|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2226.6|2226.3|20
1618846800000|2021-04-19 15:40:00|2227.5|2227.2|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|46
1618846810000|2021-04-19 15:40:10|2227.5|2227.2|2227.8|2227.5|2228.4|2228.1|2227.5|2227.2|29
1618846820000|2021-04-19 15:40:20|2227.9|2227.6|2228.6|2228.3|2228.6|2228.3|2227.6|2227.3|52
1618846830000|2021-04-19 15:40:30|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|24
1618846840000|2021-04-19 15:40:40|2228.3|2228|2227.9|2227.6|2228.3|2228|2227.7|2227.4|26
1618846850000|2021-04-19 15:40:50|2227.8|2227.5|2227.8|2227.5|2228.4|2228.1|2227.8|2227.5|30
1618846860000|2021-04-19 15:41:00|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.3|2227|40
1618846870000|2021-04-19 15:41:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|26
1618846880000|2021-04-19 15:41:20|2227.4|2227.1|2227|2226.7|2227.5|2227.2|2226.6|2226.3|41
1618846890000|2021-04-19 15:41:30|2226.9|2226.6|2227.4|2227.1|2227.4|2227.1|2226.8|2226.5|20
1618846900000|2021-04-19 15:41:40|2227.2|2226.9|2227.7|2227.4|2227.9|2227.6|2227|2226.7|28
1618846910000|2021-04-19 15:41:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.1|2226.8|22
1618846920000|2021-04-19 15:42:00|2227.8|2227.5|2227.7|2227.4|2228|2227.7|2227.6|2227.3|40
1618846930000|2021-04-19 15:42:10|2227.9|2227.6|2227.8|2227.5|2228.3|2228|2227.8|2227.5|17
1618846940000|2021-04-19 15:42:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|18
1618846950000|2021-04-19 15:42:30|2227.9|2227.6|2227|2226.7|2228|2227.7|2227|2226.7|92
1618846960000|2021-04-19 15:42:40|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.6|2226.3|86
1618846970000|2021-04-19 15:42:50|2226.8|2226.5|2226|2225.7|2226.8|2226.5|2225.9|2225.6|94
1618846980000|2021-04-19 15:43:00|2225.9|2225.6|2224.9|2224.6|2225.9|2225.6|2224.4|2224.1|181
1618846990000|2021-04-19 15:43:10|2225|2224.7|2225.2|2224.9|2225.5|2225.2|2224.8|2224.5|43
1618847000000|2021-04-19 15:43:20|2224.6|2224.3|2224.4|2224.1|2224.8|2224.5|2224.1|2223.8|35
1618847010000|2021-04-19 15:43:30|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.1|2223.8|44
1618847020000|2021-04-19 15:43:40|2224.5|2224.2|2224.5|2224.2|2225.1|2224.8|2224.4|2224.1|39
1618847030000|2021-04-19 15:43:50|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|16
1618847040000|2021-04-19 15:44:00|2224.4|2224.1|2224.3|2224|2224.7|2224.4|2224.1|2223.8|38
1618847050000|2021-04-19 15:44:10|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224|2223.7|21
1618847060000|2021-04-19 15:44:20|2224.2|2223.9|2223.7|2223.4|2224.3|2224|2223.6|2223.3|61
1618847070000|2021-04-19 15:44:30|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|58
1618847080000|2021-04-19 15:44:40|2223.4|2223.1|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|47
1618847090000|2021-04-19 15:44:50|2223.3|2223|2223|2222.7|2223.4|2223.1|2223|2222.7|45
1618847100000|2021-04-19 15:45:00|2222.9|2222.6|2222.2|2221.9|2223.1|2222.8|2222.2|2221.9|97
1618847110000|2021-04-19 15:45:10|2222.3|2222|2221.9|2221.6|2222.4|2222.1|2221.7|2221.4|119
1618847120000|2021-04-19 15:45:20|2222|2221.7|2221.3|2221|2222.1|2221.8|2221.2|2220.9|103
1618847130000|2021-04-19 15:45:30|2221.5|2221.2|2221.9|2221.6|2222|2221.7|2221.2|2220.9|46
1618847140000|2021-04-19 15:45:40|2221.6|2221.3|2221.7|2221.4|2222.1|2221.8|2221.6|2221.3|36
1618847150000|2021-04-19 15:45:50|2221.9|2221.6|2221.8|2221.5|2222.3|2222|2221.7|2221.4|66
1618847160000|2021-04-19 15:46:00|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2221.9|2221.6|81
1618847170000|2021-04-19 15:46:10|2222.5|2222.2|2223.4|2223.1|2223.5|2223.2|2222.5|2222.2|71
1618847180000|2021-04-19 15:46:20|2223.2|2222.9|2223.3|2223|2223.3|2223|2222.8|2222.5|33
1618847190000|2021-04-19 15:46:30|2223.5|2223.2|2223.4|2223.1|2223.9|2223.6|2223.4|2223.1|51
1618847200000|2021-04-19 15:46:40|2223.5|2223.2|2222.9|2222.6|2223.5|2223.2|2222.9|2222.6|12
1618847210000|2021-04-19 15:46:50|2222.7|2222.4|2221.9|2221.6|2222.7|2222.4|2221.9|2221.6|80
1618847220000|2021-04-19 15:47:00|2221.8|2221.5|2221.4|2221.1|2221.9|2221.6|2221.3|2221|76
1618847230000|2021-04-19 15:47:10|2221.3|2221|2221.7|2221.4|2221.9|2221.6|2221.3|2221|37
1618847240000|2021-04-19 15:47:20|2221.8|2221.5|2221.8|2221.5|2222|2221.7|2221.6|2221.3|18
1618847250000|2021-04-19 15:47:30|2221.5|2221.2|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|26
1618847260000|2021-04-19 15:47:40|2221.7|2221.4|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|63
1618847270000|2021-04-19 15:47:50|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.3|2221|16
1618847280000|2021-04-19 15:48:00|2221.8|2221.5|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|19
1618847290000|2021-04-19 15:48:10|2221.7|2221.4|2221.7|2221.4|2221.9|2221.6|2221.5|2221.2|18
1618847300000|2021-04-19 15:48:20|2221.8|2221.5|2222.8|2222.5|2222.9|2222.6|2221.8|2221.5|36
1618847310000|2021-04-19 15:48:30|2222.9|2222.6|2224|2223.7|2224.3|2224|2222.9|2222.6|156
1618847320000|2021-04-19 15:48:40|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.7|2223.4|108
1618847330000|2021-04-19 15:48:50|2224.3|2224|2224.4|2224.1|2224.8|2224.5|2224.2|2223.9|223
1618847340000|2021-04-19 15:49:00|2224.5|2224.2|2224.1|2223.8|2224.7|2224.4|2224.1|2223.8|144
1618847350000|2021-04-19 15:49:10|2224.2|2223.9|2224|2223.7|2224.3|2224|2223.8|2223.5|15
1618847360000|2021-04-19 15:49:20|2224.1|2223.8|2223.8|2223.5|2224.3|2224|2223.5|2223.2|21
1618847370000|2021-04-19 15:49:30|2223.9|2223.6|2224.8|2224.5|2224.8|2224.5|2223.9|2223.6|46
1618847380000|2021-04-19 15:49:40|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|27
1618847390000|2021-04-19 15:49:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|9
1618847400000|2021-04-19 15:50:00|2224.6|2224.3|2225.6|2225.3|2225.6|2225.3|2224.6|2224.3|77
1618847410000|2021-04-19 15:50:10|2225.8|2225.5|2227|2226.7|2227.1|2226.8|2225.8|2225.5|52
1618847420000|2021-04-19 15:50:20|2227.1|2226.8|2227.1|2226.8|2227.3|2227|2226.6|2226.3|76
1618847430000|2021-04-19 15:50:30|2227|2226.7|2226.2|2225.9|2227.3|2227|2226.2|2225.9|62
1618847440000|2021-04-19 15:50:40|2226.3|2226|2226.6|2226.3|2226.8|2226.5|2226.3|2226|20
1618847450000|2021-04-19 15:50:50|2226.7|2226.4|2227|2226.7|2227.2|2226.9|2226.4|2226.1|29
1618847460000|2021-04-19 15:51:00|2226.9|2226.6|2228.1|2227.8|2228.1|2227.8|2226.9|2226.6|138
1618847470000|2021-04-19 15:51:10|2228|2227.7|2228.8|2228.5|2228.8|2228.5|2227.8|2227.5|50
1618847480000|2021-04-19 15:51:20|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|21
1618847490000|2021-04-19 15:51:30|2228.8|2228.5|2229.5|2229.2|2229.6|2229.3|2228.6|2228.3|66
1618847500000|2021-04-19 15:51:40|2229.3|2229|2229.7|2229.4|2229.8|2229.5|2229.1|2228.8|98
1618847510000|2021-04-19 15:51:50|2229.8|2229.5|2230|2229.7|2230.2|2229.9|2229.7|2229.4|63
1618847520000|2021-04-19 15:52:00|2229.8|2229.5|2229.7|2229.4|2230.6|2230.3|2229.7|2229.4|150
1618847530000|2021-04-19 15:52:10|2229.6|2229.3|2229.7|2229.4|2230|2229.7|2229.3|2229|80
1618847540000|2021-04-19 15:52:20|2229.8|2229.5|2230.3|2230|2230.4|2230.1|2229.8|2229.5|68
1618847550000|2021-04-19 15:52:30|2230.1|2229.8|2230.3|2230|2230.5|2230.2|2230.1|2229.8|26
1618847560000|2021-04-19 15:52:40|2230.5|2230.2|2231|2230.7|2231|2230.7|2230.4|2230.1|50
1618847570000|2021-04-19 15:52:50|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.1|2229.8|100
1618847580000|2021-04-19 15:53:00|2230.8|2230.5|2231|2230.7|2231.3|2231|2230.7|2230.4|54
1618847590000|2021-04-19 15:53:10|2230.9|2230.6|2231.2|2230.9|2231.3|2231|2230.8|2230.5|89
1618847600000|2021-04-19 15:53:20|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|24
1618847610000|2021-04-19 15:53:30|2230.6|2230.3|2230.5|2230.2|2230.8|2230.5|2230.2|2229.9|30
1618847620000|2021-04-19 15:53:40|2230.4|2230.1|2229.9|2229.6|2230.9|2230.6|2229.9|2229.6|24
1618847630000|2021-04-19 15:53:50|2230|2229.7|2230|2229.7|2230.3|2230|2229.7|2229.4|25
1618847640000|2021-04-19 15:54:00|2230.1|2229.8|2229.9|2229.6|2230.8|2230.5|2229.9|2229.6|98
1618847650000|2021-04-19 15:54:10|2230|2229.7|2230.6|2230.3|2230.6|2230.3|2230|2229.7|32
1618847660000|2021-04-19 15:54:20|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2229.9|2229.6|6
1618847670000|2021-04-19 15:54:30|2230.1|2229.8|2230.1|2229.8|2230.5|2230.2|2229.9|2229.6|41
1618847680000|2021-04-19 15:54:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2229.9|2229.6|21
1618847690000|2021-04-19 15:54:50|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.8|2229.5|18
1618847700000|2021-04-19 15:55:00|2229.4|2229.1|2229.9|2229.6|2229.9|2229.6|2229.4|2229.1|23
1618847710000|2021-04-19 15:55:10|2229.8|2229.5|2229.5|2229.2|2230|2229.7|2229.2|2228.9|109
1618847720000|2021-04-19 15:55:20|2229.6|2229.3|2229.8|2229.5|2230.1|2229.8|2229.6|2229.3|58
1618847730000|2021-04-19 15:55:30|2229.6|2229.3|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|13
1618847740000|2021-04-19 15:55:40|2229.2|2228.9|2228.9|2228.6|2229.3|2229|2228.9|2228.6|32
1618847750000|2021-04-19 15:55:50|2229|2228.7|2229.2|2228.9|2229.3|2229|2229|2228.7|24
1618847760000|2021-04-19 15:56:00|2229|2228.7|2229.8|2229.5|2229.8|2229.5|2229|2228.7|26
1618847770000|2021-04-19 15:56:10|2229.6|2229.3|2228.4|2228.1|2229.6|2229.3|2228.4|2228.1|62
1618847780000|2021-04-19 15:56:20|2228.3|2228|2228.2|2227.9|2228.3|2228|2228|2227.7|53
1618847790000|2021-04-19 15:56:30|2228.3|2228|2227.8|2227.5|2228.5|2228.2|2227.7|2227.4|71
1618847800000|2021-04-19 15:56:40|2227.7|2227.4|2228.3|2228|2228.4|2228.1|2227.7|2227.4|22
1618847810000|2021-04-19 15:56:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2227.9|2227.6|141
1618847820000|2021-04-19 15:57:00|2228.4|2228.1|2227.8|2227.5|2228.4|2228.1|2227.5|2227.2|31
1618847830000|2021-04-19 15:57:10|2227.7|2227.4|2227.5|2227.2|2227.8|2227.5|2227.1|2226.8|83
1618847840000|2021-04-19 15:57:20|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227|2226.7|72
1618847850000|2021-04-19 15:57:30|2227.3|2227|2225.8|2225.5|2227.5|2227.2|2225.8|2225.5|78
1618847860000|2021-04-19 15:57:40|2226|2225.7|2226.2|2225.9|2226.6|2226.3|2226|2225.7|25
1618847870000|2021-04-19 15:57:50|2226.4|2226.1|2226.8|2226.5|2226.8|2226.5|2226.2|2225.9|42
1618847880000|2021-04-19 15:58:00|2227|2226.7|2227.1|2226.8|2227.7|2227.4|2227|2226.7|61
1618847890000|2021-04-19 15:58:10|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|20
1618847900000|2021-04-19 15:58:20|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.6|2226.3|13
1618847910000|2021-04-19 15:58:30|2226.8|2226.5|2226|2225.7|2227|2226.7|2226|2225.7|24
1618847920000|2021-04-19 15:58:40|2226.1|2225.8|2226.4|2226.1|2226.5|2226.2|2226|2225.7|27
1618847930000|2021-04-19 15:58:50|2226.5|2226.2|2226.2|2225.9|2226.6|2226.3|2226|2225.7|14
1618847940000|2021-04-19 15:59:00|2226.1|2225.8|2226.5|2226.2|2227.1|2226.8|2226.1|2225.8|73
1618847950000|2021-04-19 15:59:10|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2225.7|2225.4|58
1618847960000|2021-04-19 15:59:20|2226.1|2225.8|2226|2225.7|2226.3|2226|2226|2225.7|32
1618847970000|2021-04-19 15:59:30|2225.9|2225.6|2225.7|2225.4|2226.1|2225.8|2225.7|2225.4|13
1618847980000|2021-04-19 15:59:40|2225.8|2225.5|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|31
1618847990000|2021-04-19 15:59:50|2226|2225.7|2225.4|2225.1|2226.1|2225.8|2225|2224.7|55
1618848000000|2021-04-19 16:00:00|2225.6|2225.3|2226|2225.7|2226|2225.7|2225.1|2224.8|45
1618848010000|2021-04-19 16:00:10|2226.1|2225.8|2225.4|2225.1|2226.2|2225.9|2225.4|2225.1|46
1618848020000|2021-04-19 16:00:20|2225.5|2225.2|2226.2|2225.9|2226.3|2226|2225.5|2225.2|52
1618848030000|2021-04-19 16:00:30|2225.9|2225.6|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|16
1618848040000|2021-04-19 16:00:40|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|23
1618848050000|2021-04-19 16:00:50|2226|2225.7|2226|2225.7|2226.3|2226|2225.9|2225.6|23
1618848060000|2021-04-19 16:01:00|2225.8|2225.5|2226.3|2226|2226.3|2226|2225.8|2225.5|23
1618848070000|2021-04-19 16:01:10|2226.5|2226.2|2227|2226.7|2227.1|2226.8|2226.5|2226.2|53
1618848080000|2021-04-19 16:01:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|6
1618848090000|2021-04-19 16:01:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227|2226.7|25
1618848100000|2021-04-19 16:01:40|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|262
1618848110000|2021-04-19 16:01:50|2227.2|2226.9|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|241
1618848120000|2021-04-19 16:02:00|2227|2226.7|2227.5|2227.2|2227.5|2227.2|2227|2226.7|102
1618848130000|2021-04-19 16:02:10|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227|2226.7|222
1618848140000|2021-04-19 16:02:20|2227.3|2227|2226.9|2226.6|2227.4|2227.1|2226.4|2226.1|36
1618848150000|2021-04-19 16:02:30|2227.2|2226.9|2226.8|2226.5|2227.3|2227|2226.7|2226.4|249
1618848160000|2021-04-19 16:02:40|2226.7|2226.4|2226.6|2226.3|2227|2226.7|2226.3|2226|378
1618848170000|2021-04-19 16:02:50|2226.8|2226.5|2225.5|2225.2|2226.8|2226.5|2225.5|2225.2|82
1618848180000|2021-04-19 16:03:00|2225.3|2225|2225.6|2225.3|2225.7|2225.4|2225.1|2224.8|69
1618848190000|2021-04-19 16:03:10|2225.7|2225.4|2226.1|2225.8|2226.3|2226|2225.7|2225.4|49
1618848200000|2021-04-19 16:03:20|2226|2225.7|2224.8|2224.5|2226|2225.7|2224.5|2224.2|51
1618848210000|2021-04-19 16:03:30|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.3|2224|33
1618848220000|2021-04-19 16:03:40|2224.4|2224.1|2224|2223.7|2224.7|2224.4|2223.5|2223.2|133
1618848230000|2021-04-19 16:03:50|2223.7|2223.4|2223.8|2223.5|2224.2|2223.9|2223.7|2223.4|64
1618848240000|2021-04-19 16:04:00|2223.9|2223.6|2223.9|2223.6|2224.1|2223.8|2223.7|2223.4|47
1618848250000|2021-04-19 16:04:10|2223.8|2223.5|2223.3|2223|2224|2223.7|2223.3|2223|27
1618848260000|2021-04-19 16:04:20|2223.2|2222.9|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|34
1618848270000|2021-04-19 16:04:30|2223.3|2223|2223.7|2223.4|2223.9|2223.6|2223.1|2222.8|26
1618848280000|2021-04-19 16:04:40|2223.6|2223.3|2222.9|2222.6|2223.7|2223.4|2222.9|2222.6|22
1618848290000|2021-04-19 16:04:50|2223|2222.7|2223|2222.7|2223.1|2222.8|2222.8|2222.5|18
1618848300000|2021-04-19 16:05:00|2223.3|2223|2223.1|2222.8|2223.5|2223.2|2223|2222.7|59
1618848310000|2021-04-19 16:05:10|2223.3|2223|2223|2222.7|2223.5|2223.2|2223|2222.7|50
1618848320000|2021-04-19 16:05:20|2223.2|2222.9|2222.2|2221.9|2223.3|2223|2222.2|2221.9|168
1618848330000|2021-04-19 16:05:30|2222.3|2222|2222.3|2222|2222.8|2222.5|2222.3|2222|100
1618848340000|2021-04-19 16:05:40|2222.5|2222.2|2223.2|2222.9|2223.2|2222.9|2222.4|2222.1|68
1618848350000|2021-04-19 16:05:50|2223.1|2222.8|2222.7|2222.4|2223.2|2222.9|2222.5|2222.2|74
1618848360000|2021-04-19 16:06:00|2222.4|2222.1|2223|2222.7|2223|2222.7|2222.4|2222.1|23
1618848370000|2021-04-19 16:06:10|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.8|2222.5|61
1618848380000|2021-04-19 16:06:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.4|2222.1|21
1618848390000|2021-04-19 16:06:30|2222.6|2222.3|2222.6|2222.3|2223|2222.7|2222.3|2222|30
1618848400000|2021-04-19 16:06:40|2222.4|2222.1|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|8
1618848410000|2021-04-19 16:06:50|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.1|2221.8|39
1618848420000|2021-04-19 16:07:00|2222.2|2221.9|2223.2|2222.9|2223.2|2222.9|2222.2|2221.9|38
1618848430000|2021-04-19 16:07:10|2223.8|2223.5|2224.4|2224.1|2224.6|2224.3|2223.8|2223.5|124
1618848440000|2021-04-19 16:07:20|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.1|2223.8|68
1618848450000|2021-04-19 16:07:30|2224.5|2224.2|2225.3|2225|2225.3|2225|2224.1|2223.8|60
1618848460000|2021-04-19 16:07:40|2225.2|2224.9|2224.7|2224.4|2225.6|2225.3|2224.7|2224.4|22
1618848470000|2021-04-19 16:07:50|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|11
1618848480000|2021-04-19 16:08:00|2225.4|2225.1|2225.6|2225.3|2225.7|2225.4|2225.2|2224.9|30
1618848490000|2021-04-19 16:08:10|2225.4|2225.1|2226.1|2225.8|2226.2|2225.9|2225.4|2225.1|35
1618848500000|2021-04-19 16:08:20|2226.2|2225.9|2226.6|2226.3|2226.8|2226.5|2225.9|2225.6|113
1618848510000|2021-04-19 16:08:30|2226.7|2226.4|2227.3|2227|2227.4|2227.1|2226.7|2226.4|55
1618848520000|2021-04-19 16:08:40|2227|2226.7|2227.3|2227|2227.4|2227.1|2227|2226.7|31
1618848530000|2021-04-19 16:08:50|2227.4|2227.1|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|65
1618848540000|2021-04-19 16:09:00|2227.4|2227.1|2228|2227.7|2228.1|2227.8|2227.4|2227.1|65
1618848550000|2021-04-19 16:09:10|2228.1|2227.8|2229.2|2228.9|2229.2|2228.9|2228.1|2227.8|74
1618848560000|2021-04-19 16:09:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|70
1618848570000|2021-04-19 16:09:30|2229|2228.7|2229.3|2229|2229.4|2229.1|2229|2228.7|29
1618848580000|2021-04-19 16:09:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2228.9|2228.6|37
1618848590000|2021-04-19 16:09:50|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|27
1618848600000|2021-04-19 16:10:00|2229.2|2228.9|2229.8|2229.5|2229.9|2229.6|2229.2|2228.9|35
1618848610000|2021-04-19 16:10:10|2229.6|2229.3|2230.1|2229.8|2230.1|2229.8|2229.5|2229.2|52
1618848620000|2021-04-19 16:10:20|2230.2|2229.9|2230.9|2230.6|2230.9|2230.6|2230.2|2229.9|222
1618848630000|2021-04-19 16:10:30|2230.7|2230.4|2230.4|2230.1|2231|2230.7|2230.4|2230.1|40
1618848640000|2021-04-19 16:10:40|2230.1|2229.8|2231|2230.7|2231.2|2230.9|2230.1|2229.8|71
1618848650000|2021-04-19 16:10:50|2231.1|2230.8|2230.4|2230.1|2231.1|2230.8|2230.1|2229.8|60
1618848660000|2021-04-19 16:11:00|2230.2|2229.9|2230.7|2230.4|2230.8|2230.5|2230.2|2229.9|30
1618848670000|2021-04-19 16:11:10|2230.5|2230.2|2230.4|2230.1|2230.8|2230.5|2230.2|2229.9|162
1618848680000|2021-04-19 16:11:20|2230.7|2230.4|2230.6|2230.3|2230.9|2230.6|2230.4|2230.1|32
1618848690000|2021-04-19 16:11:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|17
1618848700000|2021-04-19 16:11:40|2230.8|2230.5|2230.3|2230|2230.8|2230.5|2230.2|2229.9|31
1618848710000|2021-04-19 16:11:50|2230.4|2230.1|2229.5|2229.2|2230.4|2230.1|2229.5|2229.2|62
1618848720000|2021-04-19 16:12:00|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2228.9|2228.6|49
1618848730000|2021-04-19 16:12:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.1|2228.8|20
1618848740000|2021-04-19 16:12:20|2229.2|2228.9|2229.3|2229|2229.7|2229.4|2229.2|2228.9|19
1618848750000|2021-04-19 16:12:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2228.7|2228.4|26
1618848760000|2021-04-19 16:12:40|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|16
1618848770000|2021-04-19 16:12:50|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.1|2227.8|28
1618848780000|2021-04-19 16:13:00|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2228|2227.7|65
1618848790000|2021-04-19 16:13:10|2228.3|2228|2228.7|2228.4|2229.1|2228.8|2228.3|2228|27
1618848800000|2021-04-19 16:13:20|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|28
1618848810000|2021-04-19 16:13:30|2229.2|2228.9|2229.3|2229|2229.7|2229.4|2229|2228.7|27
1618848820000|2021-04-19 16:13:40|2229.4|2229.1|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|17
1618848830000|2021-04-19 16:13:50|2229.4|2229.1|2228.7|2228.4|2229.7|2229.4|2228.6|2228.3|30
1618848840000|2021-04-19 16:14:00|2228.8|2228.5|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|20
1618848850000|2021-04-19 16:14:10|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.4|2228.1|13
1618848860000|2021-04-19 16:14:20|2228.9|2228.6|2229.1|2228.8|2229.2|2228.9|2228.8|2228.5|15
1618848870000|2021-04-19 16:14:30|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|21
1618848880000|2021-04-19 16:14:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2228.8|2228.5|12
1618848890000|2021-04-19 16:14:50|2229.5|2229.2|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|22
1618848900000|2021-04-19 16:15:00|2229.6|2229.3|2230.2|2229.9|2230.2|2229.9|2229.4|2229.1|43
1618848910000|2021-04-19 16:15:10|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2229.9|2229.6|39
1618848920000|2021-04-19 16:15:20|2230.3|2230|2230.3|2230|2230.3|2230|2230|2229.7|18
1618848930000|2021-04-19 16:15:30|2230.5|2230.2|2230.1|2229.8|2230.6|2230.3|2230.1|2229.8|31
1618848940000|2021-04-19 16:15:40|2230.2|2229.9|2230|2229.7|2230.3|2230|2229.9|2229.6|22
1618848950000|2021-04-19 16:15:50|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|9
1618848960000|2021-04-19 16:16:00|2230.7|2230.4|2230.4|2230.1|2231|2230.7|2230.4|2230.1|53
1618848970000|2021-04-19 16:16:10|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|24
1618848980000|2021-04-19 16:16:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|18
1618848990000|2021-04-19 16:16:30|2231.3|2231|2231.7|2231.4|2231.9|2231.6|2231.2|2230.9|119
1618849000000|2021-04-19 16:16:40|2231.5|2231.2|2231.3|2231|2231.8|2231.5|2231.3|2231|75
1618849010000|2021-04-19 16:16:50|2231|2230.7|2230.7|2230.4|2231.5|2231.2|2230.7|2230.4|32
1618849020000|2021-04-19 16:17:00|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.2|2229.9|40
1618849030000|2021-04-19 16:17:10|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230|2229.7|41
1618849040000|2021-04-19 16:17:20|2230.4|2230.1|2230.7|2230.4|2230.9|2230.6|2230.4|2230.1|27
1618849050000|2021-04-19 16:17:30|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|10
1618849060000|2021-04-19 16:17:40|2230.3|2230|2230.2|2229.9|2230.6|2230.3|2230|2229.7|31
1618849070000|2021-04-19 16:17:50|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|17
1618849080000|2021-04-19 16:18:00|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|14
1618849090000|2021-04-19 16:18:10|2230.5|2230.2|2230.2|2229.9|2230.7|2230.4|2230.2|2229.9|45
1618849100000|2021-04-19 16:18:20|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.9|2229.6|25
1618849110000|2021-04-19 16:18:30|2230.1|2229.8|2229.4|2229.1|2230.3|2230|2229.4|2229.1|43
1618849120000|2021-04-19 16:18:40|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|17
1618849130000|2021-04-19 16:18:50|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|20
1618849140000|2021-04-19 16:19:00|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|27
1618849150000|2021-04-19 16:19:10|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|20
1618849160000|2021-04-19 16:19:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.3|2229|35
1618849170000|2021-04-19 16:19:30|2229.4|2229.1|2229.7|2229.4|2229.9|2229.6|2229.3|2229|19
1618849180000|2021-04-19 16:19:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|7
1618849190000|2021-04-19 16:19:50|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229|2228.7|19
1618849200000|2021-04-19 16:20:00|2229.3|2229|2229.2|2228.9|2229.6|2229.3|2229.1|2228.8|46
1618849210000|2021-04-19 16:20:10|2229.1|2228.8|2228.6|2228.3|2229.1|2228.8|2228.6|2228.3|57
1618849220000|2021-04-19 16:20:20|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|36
1618849230000|2021-04-19 16:20:30|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|37
1618849240000|2021-04-19 16:20:40|2229|2228.7|2229|2228.7|2229.2|2228.9|2229|2228.7|43
1618849250000|2021-04-19 16:20:50|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.1|2228.8|16
1618849260000|2021-04-19 16:21:00|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|40
1618849270000|2021-04-19 16:21:10|2228.8|2228.5|2229.4|2229.1|2229.9|2229.6|2228.8|2228.5|31
1618849280000|2021-04-19 16:21:20|2229.3|2229|2229.1|2228.8|2229.5|2229.2|2229|2228.7|19
1618849290000|2021-04-19 16:21:30|2229|2228.7|2228.9|2228.6|2229.2|2228.9|2228.7|2228.4|46
1618849300000|2021-04-19 16:21:40|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2228.7|2228.4|58
1618849310000|2021-04-19 16:21:50|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|37
1618849320000|2021-04-19 16:22:00|2228.6|2228.3|2229.1|2228.8|2229.2|2228.9|2228|2227.7|99
1618849330000|2021-04-19 16:22:10|2228.9|2228.6|2228.3|2228|2228.9|2228.6|2228.2|2227.9|58
1618849340000|2021-04-19 16:22:20|2228.2|2227.9|2228.8|2228.5|2228.8|2228.5|2228.2|2227.9|11
1618849350000|2021-04-19 16:22:30|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.7|2228.4|8
1618849360000|2021-04-19 16:22:40|2228.9|2228.6|2229.4|2229.1|2229.4|2229.1|2228.9|2228.6|21
1618849370000|2021-04-19 16:22:50|2229.5|2229.2|2230.2|2229.9|2230.4|2230.1|2229.5|2229.2|55
1618849380000|2021-04-19 16:23:00|2230.1|2229.8|2230.8|2230.5|2230.8|2230.5|2230.1|2229.8|67
1618849390000|2021-04-19 16:23:10|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.3|2230|30
1618849400000|2021-04-19 16:23:20|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.2|2229.9|20
1618849410000|2021-04-19 16:23:30|2230.8|2230.5|2230.4|2230.1|2230.8|2230.5|2230.2|2229.9|21
1618849420000|2021-04-19 16:23:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230|2229.7|21
1618849430000|2021-04-19 16:23:50|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|23
1618849440000|2021-04-19 16:24:00|2230.6|2230.3|2231.8|2231.5|2231.9|2231.6|2230.4|2230.1|136
1618849450000|2021-04-19 16:24:10|2231.7|2231.4|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|38
1618849460000|2021-04-19 16:24:20|2231.3|2231|2230.6|2230.3|2231.3|2231|2230.6|2230.3|16
1618849470000|2021-04-19 16:24:30|2230.8|2230.5|2230.6|2230.3|2230.9|2230.6|2230.3|2230|30
1618849480000|2021-04-19 16:24:40|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2229.8|2229.5|20
1618849490000|2021-04-19 16:24:50|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2229.8|2229.5|106
1618849500000|2021-04-19 16:25:00|2230|2229.7|2229.2|2228.9|2230|2229.7|2229.1|2228.8|48
1618849510000|2021-04-19 16:25:10|2228.9|2228.6|2228.2|2227.9|2229|2228.7|2228.1|2227.8|66
1618849520000|2021-04-19 16:25:20|2228|2227.7|2228.3|2228|2228.3|2228|2227.9|2227.6|70
1618849530000|2021-04-19 16:25:30|2228.2|2227.9|2228.8|2228.5|2228.8|2228.5|2228.1|2227.8|308
1618849540000|2021-04-19 16:25:40|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.6|2228.3|234
1618849550000|2021-04-19 16:25:50|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.4|2228.1|248
1618849560000|2021-04-19 16:26:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|213
1618849570000|2021-04-19 16:26:10|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|113
1618849580000|2021-04-19 16:26:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|23
1618849590000|2021-04-19 16:26:30|2228.8|2228.5|2228.4|2228.1|2228.9|2228.6|2228.2|2227.9|126
1618849600000|2021-04-19 16:26:40|2228.5|2228.2|2228.4|2228.1|2229.1|2228.8|2228.4|2228.1|224
1618849610000|2021-04-19 16:26:50|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.3|2228|132
1618849620000|2021-04-19 16:27:00|2228.4|2228.1|2226.9|2226.6|2228.4|2228.1|2226.5|2226.2|273
1618849630000|2021-04-19 16:27:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|209
1618849640000|2021-04-19 16:27:20|2226.7|2226.4|2227.5|2227.2|2227.6|2227.3|2226.6|2226.3|49
1618849650000|2021-04-19 16:27:30|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.2|2226.9|22
1618849660000|2021-04-19 16:27:40|2227.2|2226.9|2226.7|2226.4|2227.3|2227|2226.7|2226.4|32
1618849670000|2021-04-19 16:27:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|31
1618849680000|2021-04-19 16:28:00|2226.4|2226.1|2226.2|2225.9|2226.5|2226.2|2225.9|2225.6|50
1618849690000|2021-04-19 16:28:10|2226|2225.7|2226.1|2225.8|2226.4|2226.1|2225.9|2225.6|71
1618849700000|2021-04-19 16:28:20|2225.9|2225.6|2224.6|2224.3|2225.9|2225.6|2224.6|2224.3|85
1618849710000|2021-04-19 16:28:30|2224.5|2224.2|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|46
1618849720000|2021-04-19 16:28:40|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224|2223.7|68
1618849730000|2021-04-19 16:28:50|2224.3|2224|2224.9|2224.6|2225|2224.7|2224.3|2224|47
1618849740000|2021-04-19 16:29:00|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.6|2224.3|44
1618849750000|2021-04-19 16:29:10|2224.9|2224.6|2225.6|2225.3|2225.8|2225.5|2224.9|2224.6|58
1618849760000|2021-04-19 16:29:20|2225.8|2225.5|2225.8|2225.5|2226.3|2226|2225.8|2225.5|36
1618849770000|2021-04-19 16:29:30|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.5|2225.2|43
1618849780000|2021-04-19 16:29:40|2225.5|2225.2|2225.9|2225.6|2226|2225.7|2225.5|2225.2|12
1618849790000|2021-04-19 16:29:50|2225.8|2225.5|2226.2|2225.9|2226.4|2226.1|2225.8|2225.5|14
1618849800000|2021-04-19 16:30:00|2226.1|2225.8|2226.7|2226.4|2226.8|2226.5|2226.1|2225.8|51
1618849810000|2021-04-19 16:30:10|2226.6|2226.3|2224.3|2224|2226.6|2226.3|2224.2|2223.9|104
1618849820000|2021-04-19 16:30:20|2224.5|2224.2|2224.3|2224|2224.6|2224.3|2224.3|2224|41
1618849830000|2021-04-19 16:30:30|2224.4|2224.1|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|9
1618849840000|2021-04-19 16:30:40|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.1|2223.8|17
1618849850000|2021-04-19 16:30:50|2224.2|2223.9|2223.5|2223.2|2224.2|2223.9|2223.5|2223.2|62
1618849860000|2021-04-19 16:31:00|2223.4|2223.1|2223.1|2222.8|2223.7|2223.4|2223.1|2222.8|44
1618849870000|2021-04-19 16:31:10|2223|2222.7|2223.8|2223.5|2223.8|2223.5|2222.9|2222.6|55
1618849880000|2021-04-19 16:31:20|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.5|2223.2|18
1618849890000|2021-04-19 16:31:30|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.8|2223.5|3
1618849900000|2021-04-19 16:31:40|2224|2223.7|2223.4|2223.1|2224|2223.7|2223.4|2223.1|12
1618849910000|2021-04-19 16:31:50|2223.5|2223.2|2223|2222.7|2223.5|2223.2|2223|2222.7|16
1618849920000|2021-04-19 16:32:00|2223.1|2222.8|2222.9|2222.6|2223.4|2223.1|2222.8|2222.5|59
1618849930000|2021-04-19 16:32:10|2223.1|2222.8|2222.7|2222.4|2223.1|2222.8|2222.5|2222.2|32
1618849940000|2021-04-19 16:32:20|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|6
1618849950000|2021-04-19 16:32:30|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.1|2221.8|74
1618849960000|2021-04-19 16:32:40|2222.7|2222.4|2222.6|2222.3|2222.9|2222.6|2222.6|2222.3|20
1618849970000|2021-04-19 16:32:50|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222.3|2222|12
1618849980000|2021-04-19 16:33:00|2222.4|2222.1|2222.5|2222.2|2222.7|2222.4|2222.3|2222|60
1618849990000|2021-04-19 16:33:10|2222.4|2222.1|2222.7|2222.4|2222.9|2222.6|2222.4|2222.1|25
1618850000000|2021-04-19 16:33:20|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.3|2222|34
1618850010000|2021-04-19 16:33:30|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|21
1618850020000|2021-04-19 16:33:40|2222.3|2222|2222.5|2222.2|2222.6|2222.3|2222.3|2222|8
1618850030000|2021-04-19 16:33:50|2222.7|2222.4|2222.1|2221.8|2222.7|2222.4|2222.1|2221.8|27
1618850040000|2021-04-19 16:34:00|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2222|2221.7|35
1618850050000|2021-04-19 16:34:10|2222.7|2222.4|2223.2|2222.9|2223.3|2223|2222.4|2222.1|27
1618850060000|2021-04-19 16:34:20|2223.5|2223.2|2223.4|2223.1|2224|2223.7|2223.3|2223|61
1618850070000|2021-04-19 16:34:30|2223.3|2223|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|19
1618850080000|2021-04-19 16:34:40|2223.1|2222.8|2222.9|2222.6|2223.6|2223.3|2222.9|2222.6|27
1618850090000|2021-04-19 16:34:50|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|9
1618850100000|2021-04-19 16:35:00|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.2|2221.9|29
1618850110000|2021-04-19 16:35:10|2223.2|2222.9|2223.3|2223|2223.3|2223|2222.9|2222.6|17
1618850120000|2021-04-19 16:35:20|2223.4|2223.1|2223.5|2223.2|2223.9|2223.6|2223.2|2222.9|24
1618850130000|2021-04-19 16:35:30|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|14
1618850140000|2021-04-19 16:35:40|2224|2223.7|2224.3|2224|2224.3|2224|2223.8|2223.5|40
1618850150000|2021-04-19 16:35:50|2224|2223.7|2224.1|2223.8|2224.3|2224|2223.8|2223.5|53
1618850160000|2021-04-19 16:36:00|2224|2223.7|2224.8|2224.5|2224.8|2224.5|2223.5|2223.2|23
1618850170000|2021-04-19 16:36:10|2224.9|2224.6|2225.1|2224.8|2225.3|2225|2224.9|2224.6|17
1618850180000|2021-04-19 16:36:20|2225.3|2225|2224.7|2224.4|2225.3|2225|2224.5|2224.2|24
1618850190000|2021-04-19 16:36:30|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.8|2224.5|15
1618850200000|2021-04-19 16:36:40|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.9|2224.6|20
1618850210000|2021-04-19 16:36:50|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|12
1618850220000|2021-04-19 16:37:00|2224.5|2224.2|2225.1|2224.8|2225.2|2224.9|2224.5|2224.2|25
1618850230000|2021-04-19 16:37:10|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2224.7|2224.4|26
1618850240000|2021-04-19 16:37:20|2225.4|2225.1|2225.8|2225.5|2225.9|2225.6|2225.4|2225.1|33
1618850250000|2021-04-19 16:37:30|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.2|2224.9|28
1618850260000|2021-04-19 16:37:40|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2224.6|2224.3|21
1618850270000|2021-04-19 16:37:50|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|19
1618850280000|2021-04-19 16:38:00|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225|2224.7|20
1618850290000|2021-04-19 16:38:10|2225.1|2224.8|2225.1|2224.8|2225.3|2225|2225.1|2224.8|15
1618850300000|2021-04-19 16:38:20|2224.6|2224.3|2224.8|2224.5|2225|2224.7|2224.6|2224.3|25
1618850310000|2021-04-19 16:38:30|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.5|2224.2|24
1618850320000|2021-04-19 16:38:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|14
1618850330000|2021-04-19 16:38:50|2225.2|2224.9|2224.9|2224.6|2225.3|2225|2224.9|2224.6|12
1618850340000|2021-04-19 16:39:00|2225|2224.7|2224.5|2224.2|2225.1|2224.8|2224.5|2224.2|18
1618850350000|2021-04-19 16:39:10|2224.4|2224.1|2224.5|2224.2|2224.7|2224.4|2224.3|2224|22
1618850360000|2021-04-19 16:39:20|2224.4|2224.1|2223.9|2223.6|2224.4|2224.1|2223.9|2223.6|24
1618850370000|2021-04-19 16:39:30|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2224|2223.7|17
1618850380000|2021-04-19 16:39:40|2224.2|2223.9|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|13
1618850390000|2021-04-19 16:39:50|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|6
1618850400000|2021-04-19 16:40:00|2224|2223.7|2223.3|2223|2224.2|2223.9|2223.1|2222.8|134
1618850410000|2021-04-19 16:40:10|2223.2|2222.9|2223.2|2222.9|2223.6|2223.3|2223|2222.7|34
1618850420000|2021-04-19 16:40:20|2223.1|2222.8|2222.6|2222.3|2223.2|2222.9|2222.6|2222.3|32
1618850430000|2021-04-19 16:40:30|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2221.9|2221.6|69
1618850440000|2021-04-19 16:40:40|2222.6|2222.3|2222.8|2222.5|2223.1|2222.8|2222.5|2222.2|17
1618850450000|2021-04-19 16:40:50|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|21
1618850460000|2021-04-19 16:41:00|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.6|2222.3|29
1618850470000|2021-04-19 16:41:10|2222.7|2222.4|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|13
1618850480000|2021-04-19 16:41:20|2222.6|2222.3|2222.4|2222.1|2222.8|2222.5|2222.2|2221.9|24
1618850490000|2021-04-19 16:41:30|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|16
1618850500000|2021-04-19 16:41:40|2222|2221.7|2222|2221.7|2222|2221.7|2221.8|2221.5|25
1618850510000|2021-04-19 16:41:50|2221.8|2221.5|2222|2221.7|2222.2|2221.9|2221.8|2221.5|24
1618850520000|2021-04-19 16:42:00|2221.9|2221.6|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|23
1618850530000|2021-04-19 16:42:10|2222|2221.7|2221.2|2220.9|2222.2|2221.9|2221.2|2220.9|50
1618850540000|2021-04-19 16:42:20|2221.1|2220.8|2221.8|2221.5|2221.8|2221.5|2221.1|2220.8|55
1618850550000|2021-04-19 16:42:30|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.7|2221.4|37
1618850560000|2021-04-19 16:42:40|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2221.9|2221.6|27
1618850570000|2021-04-19 16:42:50|2222.3|2222|2222.1|2221.8|2222.5|2222.2|2222.1|2221.8|22
1618850580000|2021-04-19 16:43:00|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.6|2221.3|40
1618850590000|2021-04-19 16:43:10|2222|2221.7|2221.9|2221.6|2222.4|2222.1|2221.9|2221.6|29
1618850600000|2021-04-19 16:43:20|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|6
1618850610000|2021-04-19 16:43:30|2221.8|2221.5|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|22
1618850620000|2021-04-19 16:43:40|2222.2|2221.9|2221.7|2221.4|2222.2|2221.9|2221.6|2221.3|13
1618850630000|2021-04-19 16:43:50|2221.9|2221.6|2222.1|2221.8|2222.4|2222.1|2221.9|2221.6|13
1618850640000|2021-04-19 16:44:00|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.3|2221|86
1618850650000|2021-04-19 16:44:10|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.3|2221|17
1618850660000|2021-04-19 16:44:20|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|7
1618850670000|2021-04-19 16:44:30|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|36
1618850680000|2021-04-19 16:44:40|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|48
1618850690000|2021-04-19 16:44:50|2221|2220.7|2221.1|2220.8|2221.3|2221|2221|2220.7|21
1618850700000|2021-04-19 16:45:00|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.6|2220.3|91
1618850710000|2021-04-19 16:45:10|2220.7|2220.4|2220|2219.7|2220.7|2220.4|2219.9|2219.6|134
1618850720000|2021-04-19 16:45:20|2220.2|2219.9|2219.9|2219.6|2220.4|2220.1|2219.9|2219.6|36
1618850730000|2021-04-19 16:45:30|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|22
1618850740000|2021-04-19 16:45:40|2219.7|2219.4|2219.9|2219.6|2220.1|2219.8|2219.6|2219.3|37
1618850750000|2021-04-19 16:45:50|2219.8|2219.5|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|17
1618850760000|2021-04-19 16:46:00|2219.5|2219.2|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|72
1618850770000|2021-04-19 16:46:10|2219.8|2219.5|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|13
1618850780000|2021-04-19 16:46:20|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|7
1618850790000|2021-04-19 16:46:30|2219.9|2219.6|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|18
1618850800000|2021-04-19 16:46:40|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|19
1618850810000|2021-04-19 16:46:50|2220.5|2220.2|2219.9|2219.6|2220.5|2220.2|2219.8|2219.5|20
1618850820000|2021-04-19 16:47:00|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|5
1618850830000|2021-04-19 16:47:10|2220.1|2219.8|2220.2|2219.9|2220.4|2220.1|2220|2219.7|27
1618850840000|2021-04-19 16:47:20|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|5
1618850850000|2021-04-19 16:47:30|2220.3|2220|2219.8|2219.5|2220.3|2220|2219.7|2219.4|42
1618850860000|2021-04-19 16:47:40|2220|2219.7|2220.3|2220|2220.5|2220.2|2220|2219.7|41
1618850870000|2021-04-19 16:47:50|2220.4|2220.1|2220|2219.7|2220.4|2220.1|2220|2219.7|16
1618850880000|2021-04-19 16:48:00|2220.1|2219.8|2220.5|2220.2|2221|2220.7|2220.1|2219.8|46
1618850890000|2021-04-19 16:48:10|2220.7|2220.4|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|26
1618850900000|2021-04-19 16:48:20|2220.5|2220.2|2220.8|2220.5|2221|2220.7|2220.2|2219.9|43
1618850910000|2021-04-19 16:48:30|2221|2220.7|2221|2220.7|2221.6|2221.3|2221|2220.7|67
1618850920000|2021-04-19 16:48:40|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221.3|2221|8
1618850930000|2021-04-19 16:48:50|2221.5|2221.2|2221.9|2221.6|2221.9|2221.6|2221.3|2221|43
1618850940000|2021-04-19 16:49:00|2221.8|2221.5|2221.8|2221.5|2222.1|2221.8|2221.5|2221.2|38
1618850950000|2021-04-19 16:49:10|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|12
1618850960000|2021-04-19 16:49:20|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|7
1618850970000|2021-04-19 16:49:30|2221.3|2221|2221.7|2221.4|2221.7|2221.4|2221.3|2221|15
1618850980000|2021-04-19 16:49:40|2221.8|2221.5|2222.2|2221.9|2222.2|2221.9|2221.6|2221.3|39
1618850990000|2021-04-19 16:49:50|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2221.6|2221.3|42
1618851000000|2021-04-19 16:50:00|2221.7|2221.4|2221.1|2220.8|2221.7|2221.4|2220.9|2220.6|38
1618851010000|2021-04-19 16:50:10|2221.2|2220.9|2220.2|2219.9|2221.2|2220.9|2220.2|2219.9|79
1618851020000|2021-04-19 16:50:20|2220.3|2220|2220.8|2220.5|2221.1|2220.8|2220.2|2219.9|95
1618851030000|2021-04-19 16:50:30|2221.1|2220.8|2221.9|2221.6|2221.9|2221.6|2221.1|2220.8|21
1618851040000|2021-04-19 16:50:40|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.6|2221.3|23
1618851050000|2021-04-19 16:50:50|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|17
1618851060000|2021-04-19 16:51:00|2221.8|2221.5|2222.8|2222.5|2222.8|2222.5|2221.5|2221.2|79
1618851070000|2021-04-19 16:51:10|2222.6|2222.3|2223.5|2223.2|2223.5|2223.2|2222.6|2222.3|35
1618851080000|2021-04-19 16:51:20|2223.4|2223.1|2224.4|2224.1|2224.6|2224.3|2223.4|2223.1|83
1618851090000|2021-04-19 16:51:30|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224|2223.7|33
1618851100000|2021-04-19 16:51:40|2224.6|2224.3|2224.6|2224.3|2225|2224.7|2224.6|2224.3|28
1618851110000|2021-04-19 16:51:50|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|25
1618851120000|2021-04-19 16:52:00|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|26
1618851130000|2021-04-19 16:52:10|2224.8|2224.5|2225|2224.7|2225.1|2224.8|2224.7|2224.4|17
1618851140000|2021-04-19 16:52:20|2224.9|2224.6|2224.4|2224.1|2224.9|2224.6|2224.4|2224.1|31
1618851150000|2021-04-19 16:52:30|2224.2|2223.9|2224.4|2224.1|2224.6|2224.3|2224.2|2223.9|16
1618851160000|2021-04-19 16:52:40|2224.2|2223.9|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|9
1618851170000|2021-04-19 16:52:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|12
1618851180000|2021-04-19 16:53:00|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|10
1618851190000|2021-04-19 16:53:10|2224.4|2224.1|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|12
1618851200000|2021-04-19 16:53:20|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2224.6|2224.3|24
1618851210000|2021-04-19 16:53:30|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2224.8|2224.5|35
1618851220000|2021-04-19 16:53:40|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2225|2224.7|26
1618851230000|2021-04-19 16:53:50|2225.1|2224.8|2225.3|2225|2225.5|2225.2|2224.6|2224.3|45
1618851240000|2021-04-19 16:54:00|2225.2|2224.9|2226.1|2225.8|2226.1|2225.8|2225.2|2224.9|50
1618851250000|2021-04-19 16:54:10|2226.2|2225.9|2226.5|2226.2|2226.6|2226.3|2225.8|2225.5|68
1618851260000|2021-04-19 16:54:20|2226.6|2226.3|2226|2225.7|2226.6|2226.3|2225.8|2225.5|22
1618851270000|2021-04-19 16:54:30|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|4
1618851280000|2021-04-19 16:54:40|2225.6|2225.3|2225.8|2225.5|2226|2225.7|2225.6|2225.3|10
1618851290000|2021-04-19 16:54:50|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|8
1618851300000|2021-04-19 16:55:00|2225.8|2225.5|2225|2224.7|2225.8|2225.5|2224.9|2224.6|23
1618851310000|2021-04-19 16:55:10|2225.2|2224.9|2224.5|2224.2|2225.3|2225|2224.1|2223.8|26
1618851320000|2021-04-19 16:55:20|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|10
1618851330000|2021-04-19 16:55:30|2224.7|2224.4|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|20
1618851340000|2021-04-19 16:55:40|2224.5|2224.2|2225.1|2224.8|2225.1|2224.8|2224.5|2224.2|14
1618851350000|2021-04-19 16:55:50|2225.3|2225|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|26
1618851360000|2021-04-19 16:56:00|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.1|2224.8|18
1618851370000|2021-04-19 16:56:10|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.6|2224.3|12
1618851380000|2021-04-19 16:56:20|2225|2224.7|2225.3|2225|2225.3|2225|2225|2224.7|9
1618851390000|2021-04-19 16:56:30|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.7|2224.4|23
1618851400000|2021-04-19 16:56:40|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|10
1618851410000|2021-04-19 16:56:50|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.7|2224.4|15
1618851420000|2021-04-19 16:57:00|2224.6|2224.3|2224.2|2223.9|2224.7|2224.4|2224.2|2223.9|67
1618851430000|2021-04-19 16:57:10|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2223.9|2223.6|43
1618851440000|2021-04-19 16:57:20|2223.9|2223.6|2224.8|2224.5|2224.8|2224.5|2223.7|2223.4|33
1618851450000|2021-04-19 16:57:30|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|12
1618851460000|2021-04-19 16:57:40|2224.7|2224.4|2225.1|2224.8|2225.3|2225|2224.7|2224.4|12
1618851470000|2021-04-19 16:57:50|2225.2|2224.9|2225.4|2225.1|2225.7|2225.4|2225.2|2224.9|11
1618851480000|2021-04-19 16:58:00|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|15
1618851490000|2021-04-19 16:58:10|2225.6|2225.3|2225|2224.7|2225.6|2225.3|2225|2224.7|13
1618851500000|2021-04-19 16:58:20|2225.1|2224.8|2225.1|2224.8|2225.3|2225|2225.1|2224.8|10
1618851510000|2021-04-19 16:58:30|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|15
1618851520000|2021-04-19 16:58:40|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|15
1618851530000|2021-04-19 16:58:50|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|18
1618851540000|2021-04-19 16:59:00|2224.7|2224.4|2224.9|2224.6|2225.3|2225|2224.7|2224.4|13
1618851560000|2021-04-19 16:59:20|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|3
1618851570000|2021-04-19 16:59:30|2224.7|2224.4|2225.1|2224.8|2225.1|2224.8|2224.5|2224.2|7
1618851580000|2021-04-19 16:59:40|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|3
1618851590000|2021-04-19 16:59:50|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.1|2223.8|14
1618851600000|2021-04-19 17:00:00|2224.2|2223.9|2223.3|2223|2224.2|2223.9|2223.2|2222.9|74
1618851610000|2021-04-19 17:00:10|2223.2|2222.9|2223.5|2223.2|2223.6|2223.3|2223.1|2222.8|57
1618851620000|2021-04-19 17:00:20|2223.6|2223.3|2224.7|2224.4|2224.7|2224.4|2223.4|2223.1|29
1618851630000|2021-04-19 17:00:30|2224.8|2224.5|2224.8|2224.5|2225.3|2225|2224.8|2224.5|19
1618851640000|2021-04-19 17:00:40|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|20
1618851650000|2021-04-19 17:00:50|2224.5|2224.2|2224.2|2223.9|2224.6|2224.3|2223.9|2223.6|14
1618851660000|2021-04-19 17:01:00|2224|2223.7|2224.9|2224.6|2224.9|2224.6|2224|2223.7|15
1618851670000|2021-04-19 17:01:10|2225|2224.7|2225|2224.7|2225|2224.7|2224.8|2224.5|8
1618851680000|2021-04-19 17:01:20|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|17
1618851690000|2021-04-19 17:01:30|2225|2224.7|2225.3|2225|2225.5|2225.2|2224.8|2224.5|28
1618851700000|2021-04-19 17:01:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|4
1618851710000|2021-04-19 17:01:50|2225|2224.7|2224.6|2224.3|2225|2224.7|2224.5|2224.2|64
1618851720000|2021-04-19 17:02:00|2224.5|2224.2|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|25
1618851730000|2021-04-19 17:02:10|2224.8|2224.5|2225.3|2225|2225.4|2225.1|2224.8|2224.5|15
1618851740000|2021-04-19 17:02:20|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|7
1618851750000|2021-04-19 17:02:30|2224.9|2224.6|2224.6|2224.3|2225|2224.7|2224.6|2224.3|33
1618851760000|2021-04-19 17:02:40|2224.5|2224.2|2225.2|2224.9|2225.2|2224.9|2224.4|2224.1|31
1618851770000|2021-04-19 17:02:50|2225.3|2225|2226.4|2226.1|2226.7|2226.4|2225.3|2225|211
1618851780000|2021-04-19 17:03:00|2226.5|2226.2|2225.8|2225.5|2226.5|2226.2|2225.8|2225.5|84
1618851790000|2021-04-19 17:03:10|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|31
1618851800000|2021-04-19 17:03:20|2226.3|2226|2226.3|2226|2226.5|2226.2|2226.3|2226|14
1618851810000|2021-04-19 17:03:30|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2225.7|2225.4|46
1618851820000|2021-04-19 17:03:40|2226.4|2226.1|2226.7|2226.4|2227|2226.7|2226.4|2226.1|39
1618851830000|2021-04-19 17:03:50|2226.9|2226.6|2227.2|2226.9|2227.3|2227|2226.7|2226.4|30
1618851840000|2021-04-19 17:04:00|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|26
1618851850000|2021-04-19 17:04:10|2227.1|2226.8|2227.5|2227.2|2227.7|2227.4|2227.1|2226.8|62
1618851860000|2021-04-19 17:04:20|2227.7|2227.4|2227.3|2227|2227.7|2227.4|2227.1|2226.8|38
1618851870000|2021-04-19 17:04:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|6
1618851880000|2021-04-19 17:04:40|2227|2226.7|2227.1|2226.8|2227.3|2227|2226.9|2226.6|28
1618851890000|2021-04-19 17:04:50|2227|2226.7|2227.5|2227.2|2227.5|2227.2|2227|2226.7|13
1618851900000|2021-04-19 17:05:00|2227.6|2227.3|2228.3|2228|2228.4|2228.1|2227.6|2227.3|69
1618851910000|2021-04-19 17:05:10|2228.5|2228.2|2228.2|2227.9|2228.6|2228.3|2228.1|2227.8|47
1618851920000|2021-04-19 17:05:20|2228.1|2227.8|2228.5|2228.2|2228.5|2228.2|2228|2227.7|32
1618851930000|2021-04-19 17:05:30|2228.3|2228|2228.8|2228.5|2228.8|2228.5|2228.3|2228|15
1618851940000|2021-04-19 17:05:40|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|10
1618851950000|2021-04-19 17:05:50|2228.8|2228.5|2228.8|2228.5|2229|2228.7|2228.7|2228.4|19
1618851960000|2021-04-19 17:06:00|2228.6|2228.3|2228.9|2228.6|2229|2228.7|2228.6|2228.3|43
1618851970000|2021-04-19 17:06:10|2229|2228.7|2229.1|2228.8|2229.4|2229.1|2229|2228.7|36
1618851980000|2021-04-19 17:06:20|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228.8|2228.5|7
1618851990000|2021-04-19 17:06:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|10
1618852000000|2021-04-19 17:06:40|2229.3|2229|2229.1|2228.8|2229.6|2229.3|2229.1|2228.8|35
1618852010000|2021-04-19 17:06:50|2229.2|2228.9|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|31
1618852020000|2021-04-19 17:07:00|2229.4|2229.1|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|32
1618852030000|2021-04-19 17:07:10|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|11
1618852040000|2021-04-19 17:07:20|2229.1|2228.8|2228.8|2228.5|2229.2|2228.9|2228.7|2228.4|33
1618852050000|2021-04-19 17:07:30|2228.7|2228.4|2228.6|2228.3|2228.9|2228.6|2228.5|2228.2|19
1618852060000|2021-04-19 17:07:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|16
1618852070000|2021-04-19 17:07:50|2228.6|2228.3|2228.5|2228.2|2228.8|2228.5|2228.4|2228.1|21
1618852080000|2021-04-19 17:08:00|2228.6|2228.3|2227.7|2227.4|2228.6|2228.3|2227.6|2227.3|59
1618852090000|2021-04-19 17:08:10|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|39
1618852100000|2021-04-19 17:08:20|2227.7|2227.4|2227.3|2227|2227.7|2227.4|2227.1|2226.8|17
1618852110000|2021-04-19 17:08:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|5
1618852120000|2021-04-19 17:08:40|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|11
1618852130000|2021-04-19 17:08:50|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|12
1618852140000|2021-04-19 17:09:00|2227.5|2227.2|2227.6|2227.3|2228.1|2227.8|2227.5|2227.2|34
1618852150000|2021-04-19 17:09:10|2227.7|2227.4|2228|2227.7|2228.1|2227.8|2227.6|2227.3|15
1618852160000|2021-04-19 17:09:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|4
1618852170000|2021-04-19 17:09:30|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|12
1618852180000|2021-04-19 17:09:40|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|18
1618852190000|2021-04-19 17:09:50|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.2|2226.9|8
1618852200000|2021-04-19 17:10:00|2227.1|2226.8|2228|2227.7|2228|2227.7|2227.1|2226.8|22
1618852210000|2021-04-19 17:10:10|2228.1|2227.8|2229|2228.7|2229.1|2228.8|2228|2227.7|63
1618852220000|2021-04-19 17:10:20|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.7|2228.4|81
1618852230000|2021-04-19 17:10:30|2228.9|2228.6|2229.4|2229.1|2229.5|2229.2|2228.9|2228.6|53
1618852240000|2021-04-19 17:10:40|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|68
1618852250000|2021-04-19 17:10:50|2229.4|2229.1|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|48
1618852260000|2021-04-19 17:11:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.1|2228.8|25
1618852270000|2021-04-19 17:11:10|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|10
1618852280000|2021-04-19 17:11:20|2229|2228.7|2228.7|2228.4|2229.2|2228.9|2228.6|2228.3|27
1618852290000|2021-04-19 17:11:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|12
1618852300000|2021-04-19 17:11:40|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|14
1618852310000|2021-04-19 17:11:50|2229|2228.7|2229.3|2229|2229.3|2229|2228.9|2228.6|14
1618852320000|2021-04-19 17:12:00|2229.1|2228.8|2229.1|2228.8|2229.4|2229.1|2229|2228.7|28
1618852330000|2021-04-19 17:12:10|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|18
1618852340000|2021-04-19 17:12:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618852350000|2021-04-19 17:12:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|10
1618852360000|2021-04-19 17:12:40|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|4
1618852370000|2021-04-19 17:12:50|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|10
1618852380000|2021-04-19 17:13:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|13
1618852390000|2021-04-19 17:13:10|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|8
1618852400000|2021-04-19 17:13:20|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|4
1618852410000|2021-04-19 17:13:30|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.6|2228.3|19
1618852420000|2021-04-19 17:13:40|2228.6|2228.3|2228.2|2227.9|2228.7|2228.4|2228.1|2227.8|40
1618852430000|2021-04-19 17:13:50|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|18
1618852440000|2021-04-19 17:14:00|2228|2227.7|2228.9|2228.6|2228.9|2228.6|2228|2227.7|23
1618852450000|2021-04-19 17:14:10|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|25
1618852460000|2021-04-19 17:14:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|3
1618852470000|2021-04-19 17:14:30|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|25
1618852480000|2021-04-19 17:14:40|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|14
1618852490000|2021-04-19 17:14:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.1|2228.8|26
1618852500000|2021-04-19 17:15:00|2229.4|2229.1|2229.8|2229.5|2229.9|2229.6|2229.4|2229.1|40
1618852510000|2021-04-19 17:15:10|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|23
1618852520000|2021-04-19 17:15:20|2229.8|2229.5|2230.3|2230|2230.3|2230|2229.8|2229.5|79
1618852530000|2021-04-19 17:15:30|2230.1|2229.8|2230.6|2230.3|2230.7|2230.4|2230.1|2229.8|69
1618852540000|2021-04-19 17:15:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|21
1618852550000|2021-04-19 17:15:50|2230.3|2230|2230.8|2230.5|2230.9|2230.6|2230.2|2229.9|93
1618852560000|2021-04-19 17:16:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|25
1618852570000|2021-04-19 17:16:10|2230.9|2230.6|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|18
1618852580000|2021-04-19 17:16:20|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.2|2229.9|34
1618852590000|2021-04-19 17:16:30|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|19
1618852600000|2021-04-19 17:16:40|2230.6|2230.3|2229.5|2229.2|2230.6|2230.3|2229.5|2229.2|32
1618852610000|2021-04-19 17:16:50|2229.6|2229.3|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|6
1618852620000|2021-04-19 17:17:00|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.2|2228.9|40
1618852630000|2021-04-19 17:17:10|2229.4|2229.1|2228.9|2228.6|2229.4|2229.1|2228.9|2228.6|15
1618852640000|2021-04-19 17:17:20|2228.8|2228.5|2228.6|2228.3|2228.9|2228.6|2228.5|2228.2|26
1618852650000|2021-04-19 17:17:30|2228.7|2228.4|2228.7|2228.4|2229|2228.7|2228.6|2228.3|24
1618852660000|2021-04-19 17:17:40|2228.6|2228.3|2229.1|2228.8|2229.1|2228.8|2228.6|2228.3|21
1618852670000|2021-04-19 17:17:50|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|4
1618852680000|2021-04-19 17:18:00|2229.1|2228.8|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|19
1618852690000|2021-04-19 17:18:10|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229|2228.7|9
1618852700000|2021-04-19 17:18:20|2229.3|2229|2229.1|2228.8|2229.3|2229|2229|2228.7|8
1618852710000|2021-04-19 17:18:30|2229|2228.7|2228.4|2228.1|2229|2228.7|2228.1|2227.8|22
1618852720000|2021-04-19 17:18:40|2228.3|2228|2228|2227.7|2228.5|2228.2|2227.9|2227.6|32
1618852730000|2021-04-19 17:18:50|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|7
1618852740000|2021-04-19 17:19:00|2228.2|2227.9|2227.7|2227.4|2228.3|2228|2227.6|2227.3|40
1618852750000|2021-04-19 17:19:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|97
1618852760000|2021-04-19 17:19:20|2227.8|2227.5|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|15
1618852770000|2021-04-19 17:19:30|2228|2227.7|2228|2227.7|2228.2|2227.9|2228|2227.7|10
1618852780000|2021-04-19 17:19:40|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|19
1618852790000|2021-04-19 17:19:50|2228.3|2228|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|15
1618852800000|2021-04-19 17:20:00|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|18
1618852810000|2021-04-19 17:20:10|2228.4|2228.1|2228.6|2228.3|2228.7|2228.4|2228.3|2228|70
1618852820000|2021-04-19 17:20:20|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|12
1618852830000|2021-04-19 17:20:30|2229|2228.7|2229.3|2229|2229.4|2229.1|2229|2228.7|22
1618852840000|2021-04-19 17:20:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|7
1618852850000|2021-04-19 17:20:50|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|11
1618852860000|2021-04-19 17:21:00|2229.3|2229|2229.7|2229.4|2229.8|2229.5|2229.3|2229|33
1618852870000|2021-04-19 17:21:10|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.2|2228.9|56
1618852880000|2021-04-19 17:21:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|7
1618852890000|2021-04-19 17:21:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229|2228.7|9
1618852900000|2021-04-19 17:21:40|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|12
1618852910000|2021-04-19 17:21:50|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|16
1618852920000|2021-04-19 17:22:00|2229|2228.7|2228.7|2228.4|2229.2|2228.9|2228.7|2228.4|8
1618852930000|2021-04-19 17:22:10|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.8|2228.5|6
1618852940000|2021-04-19 17:22:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|7
1618852950000|2021-04-19 17:22:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|33
1618852960000|2021-04-19 17:22:40|2228.6|2228.3|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|13
1618852970000|2021-04-19 17:22:50|2228.9|2228.6|2228.6|2228.3|2229|2228.7|2228.6|2228.3|16
1618852980000|2021-04-19 17:23:00|2227.9|2227.6|2228|2227.7|2228.2|2227.9|2227.9|2227.6|37
1618852990000|2021-04-19 17:23:10|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|10
1618853000000|2021-04-19 17:23:20|2228.2|2227.9|2227.7|2227.4|2228.2|2227.9|2227.7|2227.4|10
1618853010000|2021-04-19 17:23:30|2227.4|2227.1|2227.7|2227.4|2227.8|2227.5|2227.4|2227.1|22
1618853020000|2021-04-19 17:23:40|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|10
1618853030000|2021-04-19 17:23:50|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.3|2227|9
1618853040000|2021-04-19 17:24:00|2227.2|2226.9|2227.8|2227.5|2227.8|2227.5|2227.2|2226.9|37
1618853050000|2021-04-19 17:24:10|2227.9|2227.6|2228|2227.7|2228.3|2228|2227.9|2227.6|23
1618853060000|2021-04-19 17:24:20|2228.3|2228|2228|2227.7|2228.3|2228|2227.8|2227.5|39
1618853070000|2021-04-19 17:24:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|5
1618853090000|2021-04-19 17:24:50|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|3
1618853100000|2021-04-19 17:25:00|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|13
1618853110000|2021-04-19 17:25:10|2227.6|2227.3|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|8
1618853120000|2021-04-19 17:25:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|10
1618853130000|2021-04-19 17:25:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|8
1618853140000|2021-04-19 17:25:40|2228|2227.7|2228.3|2228|2228.3|2228|2228|2227.7|20
1618853150000|2021-04-19 17:25:50|2228.1|2227.8|2227.8|2227.5|2228.3|2228|2227.8|2227.5|9
1618853160000|2021-04-19 17:26:00|2227.7|2227.4|2227.1|2226.8|2227.7|2227.4|2227.1|2226.8|31
1618853170000|2021-04-19 17:26:10|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|18
1618853180000|2021-04-19 17:26:20|2227.3|2227|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|18
1618853190000|2021-04-19 17:26:30|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|15
1618853200000|2021-04-19 17:26:40|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|19
1618853210000|2021-04-19 17:26:50|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|5
1618853220000|2021-04-19 17:27:00|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|33
1618853230000|2021-04-19 17:27:10|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|9
1618853240000|2021-04-19 17:27:20|2226.5|2226.2|2225.8|2225.5|2226.5|2226.2|2225.8|2225.5|60
1618853250000|2021-04-19 17:27:30|2226.1|2225.8|2226.1|2225.8|2226.3|2226|2226|2225.7|34
1618853260000|2021-04-19 17:27:40|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|16
1618853270000|2021-04-19 17:27:50|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.2|2225.9|5
1618853280000|2021-04-19 17:28:00|2226.2|2225.9|2225.8|2225.5|2226.2|2225.9|2225.8|2225.5|27
1618853290000|2021-04-19 17:28:10|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|36
1618853300000|2021-04-19 17:28:20|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|32
1618853310000|2021-04-19 17:28:30|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|11
1618853320000|2021-04-19 17:28:40|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|11
1618853330000|2021-04-19 17:28:50|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.7|2225.4|11
1618853340000|2021-04-19 17:29:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|19
1618853350000|2021-04-19 17:29:10|2227|2226.7|2227|2226.7|2227|2226.7|2226.6|2226.3|22
1618853360000|2021-04-19 17:29:20|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|4
1618853370000|2021-04-19 17:29:30|2226.8|2226.5|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|10
1618853380000|2021-04-19 17:29:40|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|5
1618853390000|2021-04-19 17:29:50|2226.6|2226.3|2227|2226.7|2227.2|2226.9|2226.6|2226.3|33
1618853400000|2021-04-19 17:30:00|2226.9|2226.6|2227.2|2226.9|2227.3|2227|2226.9|2226.6|16
1618853410000|2021-04-19 17:30:10|2227.3|2227|2226.8|2226.5|2227.4|2227.1|2226.8|2226.5|52
1618853420000|2021-04-19 17:30:20|2226.7|2226.4|2226.2|2225.9|2226.8|2226.5|2226.2|2225.9|25
1618853430000|2021-04-19 17:30:30|2226|2225.7|2225.2|2224.9|2226|2225.7|2225.1|2224.8|48
1618853440000|2021-04-19 17:30:40|2225.3|2225|2225.1|2224.8|2225.3|2225|2225|2224.7|44
1618853450000|2021-04-19 17:30:50|2225.2|2224.9|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|29
1618853460000|2021-04-19 17:31:00|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|18
1618853470000|2021-04-19 17:31:10|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2224.9|2224.6|17
1618853480000|2021-04-19 17:31:20|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|10
1618853490000|2021-04-19 17:31:30|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|6
1618853500000|2021-04-19 17:31:40|2225.1|2224.8|2225.3|2225|2225.5|2225.2|2225|2224.7|24
1618853510000|2021-04-19 17:31:50|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|4
1618853520000|2021-04-19 17:32:00|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|9
1618853530000|2021-04-19 17:32:10|2225.3|2225|2225.3|2225|2225.5|2225.2|2225.3|2225|13
1618853540000|2021-04-19 17:32:20|2225.4|2225.1|2226.4|2226.1|2226.5|2226.2|2225.4|2225.1|53
1618853550000|2021-04-19 17:32:30|2226.5|2226.2|2225.7|2225.4|2226.5|2226.2|2225.7|2225.4|18
1618853560000|2021-04-19 17:32:40|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.7|2225.4|10
1618853570000|2021-04-19 17:32:50|2226|2225.7|2226.1|2225.8|2226.4|2226.1|2226|2225.7|15
1618853580000|2021-04-19 17:33:00|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|13
1618853590000|2021-04-19 17:33:10|2226|2225.7|2225.7|2225.4|2226.1|2225.8|2225.7|2225.4|32
1618853600000|2021-04-19 17:33:20|2225.8|2225.5|2225.6|2225.3|2226|2225.7|2225.6|2225.3|27
1618853610000|2021-04-19 17:33:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|9
1618853620000|2021-04-19 17:33:40|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|19
1618853630000|2021-04-19 17:33:50|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|13
1618853640000|2021-04-19 17:34:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|23
1618853650000|2021-04-19 17:34:10|2226|2225.7|2225.8|2225.5|2226.2|2225.9|2225.8|2225.5|36
1618853660000|2021-04-19 17:34:20|2225.9|2225.6|2225.4|2225.1|2225.9|2225.6|2225.4|2225.1|11
1618853670000|2021-04-19 17:34:30|2225.5|2225.2|2226|2225.7|2226|2225.7|2225.4|2225.1|10
1618853680000|2021-04-19 17:34:40|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|11
1618853690000|2021-04-19 17:34:50|2225.8|2225.5|2225.8|2225.5|2226|2225.7|2225.8|2225.5|11
1618853700000|2021-04-19 17:35:00|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.7|2225.4|17
1618853710000|2021-04-19 17:35:10|2226|2225.7|2226.1|2225.8|2226.3|2226|2225.9|2225.6|10
1618853720000|2021-04-19 17:35:20|2226|2225.7|2226.1|2225.8|2226.3|2226|2226|2225.7|23
1618853730000|2021-04-19 17:35:30|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|29
1618853740000|2021-04-19 17:35:40|2226.3|2226|2227.2|2226.9|2227.2|2226.9|2226.3|2226|28
1618853750000|2021-04-19 17:35:50|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.4|2227.1|72
1618853760000|2021-04-19 17:36:00|2228.1|2227.8|2229.3|2229|2229.3|2229|2228.1|2227.8|80
1618853770000|2021-04-19 17:36:10|2229.2|2228.9|2229.4|2229.1|2229.8|2229.5|2229.2|2228.9|41
1618853780000|2021-04-19 17:36:20|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.3|2229|57
1618853790000|2021-04-19 17:36:30|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|11
1618853800000|2021-04-19 17:36:40|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2229|2228.7|8
1618853810000|2021-04-19 17:36:50|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.3|2229|8
1618853820000|2021-04-19 17:37:00|2229.7|2229.4|2229.9|2229.6|2230|2229.7|2229.6|2229.3|54
1618853830000|2021-04-19 17:37:10|2229.8|2229.5|2229.7|2229.4|2230|2229.7|2229.7|2229.4|24
1618853840000|2021-04-19 17:37:20|2229.5|2229.2|2228.9|2228.6|2229.6|2229.3|2228.9|2228.6|12
1618853850000|2021-04-19 17:37:30|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.9|2228.6|14
1618853860000|2021-04-19 17:37:40|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|5
1618853870000|2021-04-19 17:37:50|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.5|2229.2|12
1618853880000|2021-04-19 17:38:00|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|13
1618853890000|2021-04-19 17:38:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618853900000|2021-04-19 17:38:20|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|4
1618853910000|2021-04-19 17:38:30|2229.6|2229.3|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|9
1618853920000|2021-04-19 17:38:40|2229.7|2229.4|2229.8|2229.5|2230|2229.7|2229.7|2229.4|20
1618853930000|2021-04-19 17:38:50|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|17
1618853940000|2021-04-19 17:39:00|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|13
1618853950000|2021-04-19 17:39:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|16
1618853960000|2021-04-19 17:39:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|6
1618853970000|2021-04-19 17:39:30|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|15
1618853980000|2021-04-19 17:39:40|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.9|2229.6|47
1618853990000|2021-04-19 17:39:50|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|10
1618854000000|2021-04-19 17:40:00|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|7
1618854010000|2021-04-19 17:40:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|21
1618854020000|2021-04-19 17:40:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|6
1618854030000|2021-04-19 17:40:30|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|15
1618854040000|2021-04-19 17:40:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|5
1618854050000|2021-04-19 17:40:50|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229|2228.7|22
1618854060000|2021-04-19 17:41:00|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.5|2228.2|73
1618854070000|2021-04-19 17:41:10|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.8|2228.5|10
1618854080000|2021-04-19 17:41:20|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|20
1618854090000|2021-04-19 17:41:30|2228.8|2228.5|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|9
1618854100000|2021-04-19 17:41:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|15
1618854110000|2021-04-19 17:41:50|2228.3|2228|2229|2228.7|2229.2|2228.9|2228.3|2228|24
1618854120000|2021-04-19 17:42:00|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|22
1618854130000|2021-04-19 17:42:10|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.7|2228.4|12
1618854140000|2021-04-19 17:42:20|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|7
1618854150000|2021-04-19 17:42:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|7
1618854160000|2021-04-19 17:42:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|14
1618854170000|2021-04-19 17:42:50|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|13
1618854180000|2021-04-19 17:43:00|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|9
1618854190000|2021-04-19 17:43:10|2228.1|2227.8|2227.6|2227.3|2228.1|2227.8|2227.6|2227.3|10
1618854200000|2021-04-19 17:43:20|2227.5|2227.2|2227.3|2227|2227.7|2227.4|2227.3|2227|27
1618854210000|2021-04-19 17:43:30|2227.1|2226.8|2227.3|2227|2227.5|2227.2|2227.1|2226.8|19
1618854220000|2021-04-19 17:43:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|24
1618854230000|2021-04-19 17:43:50|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|8
1618854240000|2021-04-19 17:44:00|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|16
1618854250000|2021-04-19 17:44:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|7
1618854260000|2021-04-19 17:44:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|3
1618854270000|2021-04-19 17:44:30|||||||||1
1618854280000|2021-04-19 17:44:40|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|20
1618854290000|2021-04-19 17:44:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|4
1618854300000|2021-04-19 17:45:00|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|30
1618854310000|2021-04-19 17:45:10|2227.2|2226.9|2226.5|2226.2|2227.2|2226.9|2226.5|2226.2|40
1618854320000|2021-04-19 17:45:20|2226.4|2226.1|2226.3|2226|2226.7|2226.4|2226.2|2225.9|59
1618854330000|2021-04-19 17:45:30|2226.2|2225.9|2226.7|2226.4|2226.7|2226.4|2226.1|2225.8|44
1618854340000|2021-04-19 17:45:40|2226.6|2226.3|2226.9|2226.6|2227|2226.7|2226.5|2226.2|28
1618854350000|2021-04-19 17:45:50|2227.1|2226.8|2227.7|2227.4|2228|2227.7|2227.1|2226.8|26
1618854360000|2021-04-19 17:46:00|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.7|2227.4|32
1618854370000|2021-04-19 17:46:10|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|30
1618854380000|2021-04-19 17:46:20|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|14
1618854390000|2021-04-19 17:46:30|2227.6|2227.3|2228.3|2228|2228.3|2228|2227.6|2227.3|27
1618854400000|2021-04-19 17:46:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|31
1618854410000|2021-04-19 17:46:50|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|4
1618854420000|2021-04-19 17:47:00|2228.2|2227.9|2229.1|2228.8|2229.1|2228.8|2228.2|2227.9|22
1618854430000|2021-04-19 17:47:10|2229|2228.7|2229.4|2229.1|2229.6|2229.3|2229|2228.7|24
1618854440000|2021-04-19 17:47:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.3|2229|22
1618854450000|2021-04-19 17:47:30|2229.4|2229.1|2229|2228.7|2229.5|2229.2|2229|2228.7|15
1618854460000|2021-04-19 17:47:40|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|12
1618854470000|2021-04-19 17:47:50|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|5
1618854480000|2021-04-19 17:48:00|2229|2228.7|2228.5|2228.2|2229.1|2228.8|2228.5|2228.2|15
1618854490000|2021-04-19 17:48:10|||||||||2
1618854500000|2021-04-19 17:48:20|2228.3|2228|2227.8|2227.5|2228.4|2228.1|2227.8|2227.5|21
1618854510000|2021-04-19 17:48:30|2227.9|2227.6|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|24
1618854520000|2021-04-19 17:48:40|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|13
1618854530000|2021-04-19 17:48:50|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|11
1618854540000|2021-04-19 17:49:00|2227.5|2227.2|2227.4|2227.1|2227.7|2227.4|2227.2|2226.9|12
1618854550000|2021-04-19 17:49:10|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|14
1618854560000|2021-04-19 17:49:20|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|6
1618854570000|2021-04-19 17:49:30|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227.1|2226.8|5
1618854580000|2021-04-19 17:49:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|17
1618854590000|2021-04-19 17:49:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|3
1618854600000|2021-04-19 17:50:00|2227.3|2227|2227.8|2227.5|2227.8|2227.5|2227.3|2227|20
1618854610000|2021-04-19 17:50:10|2227.9|2227.6|2228.5|2228.2|2228.5|2228.2|2227.9|2227.6|12
1618854620000|2021-04-19 17:50:20|2228.3|2228|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|10
1618854630000|2021-04-19 17:50:30|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228|2227.7|14
1618854640000|2021-04-19 17:50:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|10
1618854650000|2021-04-19 17:50:50|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|10
1618854660000|2021-04-19 17:51:00|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.4|2227.1|18
1618854670000|2021-04-19 17:51:10|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|22
1618854680000|2021-04-19 17:51:20|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|10
1618854690000|2021-04-19 17:51:30|2227.5|2227.2|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|14
1618854700000|2021-04-19 17:51:40|2227.8|2227.5|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|7
1618854710000|2021-04-19 17:51:50|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.6|2227.3|19
1618854720000|2021-04-19 17:52:00|2227.9|2227.6|2228.6|2228.3|2228.6|2228.3|2227.9|2227.6|48
1618854730000|2021-04-19 17:52:10|2228.4|2228.1|2228.4|2228.1|2228.6|2228.3|2228.3|2228|7
1618854740000|2021-04-19 17:52:20|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.4|2227.1|14
1618854750000|2021-04-19 17:52:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|24
1618854760000|2021-04-19 17:52:40|2227.2|2226.9|2227.7|2227.4|2227.8|2227.5|2227.2|2226.9|28
1618854770000|2021-04-19 17:52:50|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|20
1618854780000|2021-04-19 17:53:00|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.3|2227|21
1618854790000|2021-04-19 17:53:10|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|23
1618854800000|2021-04-19 17:53:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2226.9|2226.6|15
1618854810000|2021-04-19 17:53:30|2227.4|2227.1|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|17
1618854820000|2021-04-19 17:53:40|2227.4|2227.1|2228.1|2227.8|2228.1|2227.8|2227.4|2227.1|8
1618854830000|2021-04-19 17:53:50|2228.2|2227.9|2228|2227.7|2228.4|2228.1|2228|2227.7|30
1618854840000|2021-04-19 17:54:00|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|14
1618854850000|2021-04-19 17:54:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|7
1618854860000|2021-04-19 17:54:20|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|20
1618854870000|2021-04-19 17:54:30|2228.2|2227.9|2227.9|2227.6|2228.3|2228|2227.9|2227.6|19
1618854880000|2021-04-19 17:54:40|2228|2227.7|2228.5|2228.2|2228.5|2228.2|2228|2227.7|14
1618854890000|2021-04-19 17:54:50|2228.7|2228.4|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|19
1618854900000|2021-04-19 17:55:00|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|36
1618854910000|2021-04-19 17:55:10|2228.9|2228.6|2228.4|2228.1|2229|2228.7|2228.4|2228.1|24
1618854920000|2021-04-19 17:55:20|2228.7|2228.4|2228.3|2228|2228.8|2228.5|2228.2|2227.9|44
1618854930000|2021-04-19 17:55:30|2228.4|2228.1|2227.8|2227.5|2228.4|2228.1|2227.7|2227.4|24
1618854940000|2021-04-19 17:55:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|5
1618854950000|2021-04-19 17:55:50|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|22
1618854960000|2021-04-19 17:56:00|2227.7|2227.4|2228.4|2228.1|2228.4|2228.1|2227.7|2227.4|17
1618854970000|2021-04-19 17:56:10|2228.2|2227.9|2229.1|2228.8|2229.2|2228.9|2228.2|2227.9|24
1618854980000|2021-04-19 17:56:20|2229.2|2228.9|2229.9|2229.6|2229.9|2229.6|2229.2|2228.9|77
1618854990000|2021-04-19 17:56:30|2229.8|2229.5|2230.9|2230.6|2230.9|2230.6|2229.8|2229.5|86
1618855000000|2021-04-19 17:56:40|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|64
1618855010000|2021-04-19 17:56:50|2230.5|2230.2|2229.8|2229.5|2230.6|2230.3|2229.8|2229.5|43
1618855020000|2021-04-19 17:57:00|2229.6|2229.3|2229.1|2228.8|2229.6|2229.3|2229|2228.7|30
1618855030000|2021-04-19 17:57:10|2229|2228.7|2229.6|2229.3|2229.6|2229.3|2229|2228.7|19
1618855040000|2021-04-19 17:57:20|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|14
1618855050000|2021-04-19 17:57:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|4
1618855060000|2021-04-19 17:57:40|2229.3|2229|2229.5|2229.2|2229.6|2229.3|2229.3|2229|5
1618855070000|2021-04-19 17:57:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1618855080000|2021-04-19 17:58:00|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2228.8|2228.5|21
1618855090000|2021-04-19 17:58:10|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|7
1618855100000|2021-04-19 17:58:20|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|11
1618855110000|2021-04-19 17:58:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1618855120000|2021-04-19 17:58:40|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|94
1618855130000|2021-04-19 17:58:50|2230|2229.7|2230.3|2230|2230.3|2230|2229.8|2229.5|14
1618855140000|2021-04-19 17:59:00|2230.2|2229.9|2230.4|2230.1|2230.8|2230.5|2230.1|2229.8|30
1618855150000|2021-04-19 17:59:10|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|39
1618855160000|2021-04-19 17:59:20|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.6|2229.3|30
1618855170000|2021-04-19 17:59:30|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|54
1618855180000|2021-04-19 17:59:40|2229.7|2229.4|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|11
1618855190000|2021-04-19 17:59:50|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|3
1618855200000|2021-04-19 18:00:00|2229.7|2229.4|2229.1|2228.8|2229.8|2229.5|2229|2228.7|40
1618855210000|2021-04-19 18:00:10|2229|2228.7|2229.1|2228.8|2229.3|2229|2229|2228.7|22
1618855220000|2021-04-19 18:00:20|2229.3|2229|2229.1|2228.8|2229.3|2229|2229|2228.7|24
1618855230000|2021-04-19 18:00:30|2229.2|2228.9|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|17
1618855240000|2021-04-19 18:00:40|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.3|2229|18
1618855250000|2021-04-19 18:00:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|13
1618855260000|2021-04-19 18:01:00|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.5|2228.2|51
1618855270000|2021-04-19 18:01:10|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|56
1618855280000|2021-04-19 18:01:20|2229.3|2229|2230.3|2230|2230.4|2230.1|2229.3|2229|43
1618855290000|2021-04-19 18:01:30|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230|2229.7|15
1618855300000|2021-04-19 18:01:40|2230.1|2229.8|2230.3|2230|2230.3|2230|2229.9|2229.6|22
1618855310000|2021-04-19 18:01:50|2230|2229.7|2230|2229.7|2230.2|2229.9|2230|2229.7|11
1618855320000|2021-04-19 18:02:00|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.6|2229.3|22
1618855330000|2021-04-19 18:02:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|8
1618855340000|2021-04-19 18:02:20|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|7
1618855350000|2021-04-19 18:02:30|2229.9|2229.6|2230.3|2230|2230.5|2230.2|2229.9|2229.6|41
1618855360000|2021-04-19 18:02:40|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|8
1618855370000|2021-04-19 18:02:50|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|16
1618855380000|2021-04-19 18:03:00|2230.1|2229.8|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|15
1618855390000|2021-04-19 18:03:10|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|19
1618855400000|2021-04-19 18:03:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|5
1618855410000|2021-04-19 18:03:30|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|36
1618855420000|2021-04-19 18:03:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|6
1618855430000|2021-04-19 18:03:50|2230|2229.7|2230.5|2230.2|2230.5|2230.2|2230|2229.7|19
1618855440000|2021-04-19 18:04:00|2230.8|2230.5|2231.2|2230.9|2231.4|2231.1|2230.8|2230.5|88
1618855450000|2021-04-19 18:04:10|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|16
1618855460000|2021-04-19 18:04:20|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|28
1618855470000|2021-04-19 18:04:30|2231.2|2230.9|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|11
1618855480000|2021-04-19 18:04:40|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|13
1618855490000|2021-04-19 18:04:50|2231|2230.7|2231.3|2231|2231.4|2231.1|2231|2230.7|15
1618855500000|2021-04-19 18:05:00|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|32
1618855510000|2021-04-19 18:05:10|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|7
1618855520000|2021-04-19 18:05:20|2231.5|2231.2|2232.3|2232|2232.3|2232|2231.5|2231.2|55
1618855530000|2021-04-19 18:05:30|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|53
1618855540000|2021-04-19 18:05:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2231.9|2231.6|49
1618855550000|2021-04-19 18:05:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.1|2231.8|26
1618855560000|2021-04-19 18:06:00|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|27
1618855570000|2021-04-19 18:06:10|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.5|2231.2|15
1618855580000|2021-04-19 18:06:20|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|24
1618855590000|2021-04-19 18:06:30|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|10
1618855600000|2021-04-19 18:06:40|2231.4|2231.1|2231.2|2230.9|2231.6|2231.3|2231.2|2230.9|18
1618855610000|2021-04-19 18:06:50|2231|2230.7|2230.1|2229.8|2231.1|2230.8|2230.1|2229.8|54
1618855620000|2021-04-19 18:07:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.5|2229.2|80
1618855630000|2021-04-19 18:07:10|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|28
1618855640000|2021-04-19 18:07:20|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|17
1618855650000|2021-04-19 18:07:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2229.9|2229.6|11
1618855660000|2021-04-19 18:07:40|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.9|2229.6|9
1618855670000|2021-04-19 18:07:50|2230|2229.7|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|13
1618855680000|2021-04-19 18:08:00|2229.7|2229.4|2229|2228.7|2229.7|2229.4|2228.8|2228.5|65
1618855690000|2021-04-19 18:08:10|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.7|2228.4|23
1618855700000|2021-04-19 18:08:20|2228.9|2228.6|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|18
1618855710000|2021-04-19 18:08:30|2228.8|2228.5|2228|2227.7|2228.8|2228.5|2227.9|2227.6|38
1618855720000|2021-04-19 18:08:40|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228|2227.7|17
1618855730000|2021-04-19 18:08:50|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228|2227.7|12
1618855740000|2021-04-19 18:09:00|2228|2227.7|2228.2|2227.9|2228.3|2228|2228|2227.7|12
1618855750000|2021-04-19 18:09:10|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.2|2227.9|20
1618855760000|2021-04-19 18:09:20|2228.3|2228|2228.5|2228.2|2228.6|2228.3|2228.2|2227.9|22
1618855770000|2021-04-19 18:09:30|2228.4|2228.1|2228.7|2228.4|2228.8|2228.5|2228.4|2228.1|24
1618855780000|2021-04-19 18:09:40|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|9
1618855790000|2021-04-19 18:09:50|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|10
1618855800000|2021-04-19 18:10:00|2229.1|2228.8|2229.5|2229.2|2229.6|2229.3|2229|2228.7|58
1618855810000|2021-04-19 18:10:10|2229.3|2229|2229.9|2229.6|2230.2|2229.9|2229.3|2229|23
1618855820000|2021-04-19 18:10:20|2230.2|2229.9|2230.4|2230.1|2230.7|2230.4|2230.2|2229.9|30
1618855830000|2021-04-19 18:10:30|2230.6|2230.3|2230.8|2230.5|2231.3|2231|2230.6|2230.3|35
1618855840000|2021-04-19 18:10:40|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|40
1618855850000|2021-04-19 18:10:50|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|122
1618855860000|2021-04-19 18:11:00|2230.8|2230.5|2230.5|2230.2|2231|2230.7|2230.4|2230.1|123
1618855870000|2021-04-19 18:11:10|2230.6|2230.3|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|255
1618855880000|2021-04-19 18:11:20|2230.6|2230.3|2230.4|2230.1|2230.7|2230.4|2230.2|2229.9|203
1618855890000|2021-04-19 18:11:30|2230.3|2230|2230.3|2230|2230.5|2230.2|2230.3|2230|60
1618855900000|2021-04-19 18:11:40|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|12
1618855910000|2021-04-19 18:11:50|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|25
1618855920000|2021-04-19 18:12:00|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|30
1618855930000|2021-04-19 18:12:10|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.2|2228.9|68
1618855940000|2021-04-19 18:12:20|2230|2229.7|2230|2229.7|2230.4|2230.1|2230|2229.7|11
1618855950000|2021-04-19 18:12:30|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|5
1618855960000|2021-04-19 18:12:40|2230.2|2229.9|2230.8|2230.5|2230.8|2230.5|2230.2|2229.9|13
1618855970000|2021-04-19 18:12:50|2231|2230.7|2231.2|2230.9|2231.4|2231.1|2231|2230.7|24
1618855980000|2021-04-19 18:13:00|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|11
1618855990000|2021-04-19 18:13:10|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|10
1618856000000|2021-04-19 18:13:20|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.6|2230.3|9
1618856010000|2021-04-19 18:13:30|2230.8|2230.5|2230.6|2230.3|2230.9|2230.6|2230.5|2230.2|7
1618856020000|2021-04-19 18:13:40|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.3|2230|13
1618856030000|2021-04-19 18:13:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230|2229.7|7
1618856040000|2021-04-19 18:14:00|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2229.9|2229.6|10
1618856050000|2021-04-19 18:14:10|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|3
1618856060000|2021-04-19 18:14:20|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|8
1618856070000|2021-04-19 18:14:30|||||||||3
1618856080000|2021-04-19 18:14:40|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|4
1618856090000|2021-04-19 18:14:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|8
1618856100000|2021-04-19 18:15:00|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|7
1618856110000|2021-04-19 18:15:10|2230.3|2230|2230.5|2230.2|2230.8|2230.5|2230.3|2230|12
1618856120000|2021-04-19 18:15:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1618856140000|2021-04-19 18:15:40|2230.6|2230.3|2230.8|2230.5|2231.1|2230.8|2230.5|2230.2|24
1618856150000|2021-04-19 18:15:50|2230.9|2230.6|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|14
1618856160000|2021-04-19 18:16:00|2231|2230.7|2231.3|2231|2231.6|2231.3|2231|2230.7|34
1618856170000|2021-04-19 18:16:10|2231.4|2231.1|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|19
1618856180000|2021-04-19 18:16:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|9
1618856190000|2021-04-19 18:16:30|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|17
1618856200000|2021-04-19 18:16:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|6
1618856210000|2021-04-19 18:16:50|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2231|2230.7|12
1618856220000|2021-04-19 18:17:00|2230.9|2230.6|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|11
1618856230000|2021-04-19 18:17:10|||||||||1
1618856240000|2021-04-19 18:17:20|2230.8|2230.5|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|10
1618856250000|2021-04-19 18:17:30|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|15
1618856260000|2021-04-19 18:17:40|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|6
1618856270000|2021-04-19 18:17:50|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|3
1618856280000|2021-04-19 18:18:00|2230.4|2230.1|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|30
1618856290000|2021-04-19 18:18:10|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|9
1618856300000|2021-04-19 18:18:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|3
1618856310000|2021-04-19 18:18:30|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|17
1618856320000|2021-04-19 18:18:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|12
1618856330000|2021-04-19 18:18:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|9
1618856340000|2021-04-19 18:19:00|2231.3|2231|2231.6|2231.3|2231.7|2231.4|2231.3|2231|24
1618856350000|2021-04-19 18:19:10|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|14
1618856360000|2021-04-19 18:19:20|2231.5|2231.2|2232.1|2231.8|2232.1|2231.8|2231.4|2231.1|33
1618856370000|2021-04-19 18:19:30|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|9
1618856380000|2021-04-19 18:19:40|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|14
1618856390000|2021-04-19 18:19:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1618856400000|2021-04-19 18:20:00|2231.7|2231.4|2232.2|2231.9|2232.3|2232|2231.7|2231.4|28
1618856410000|2021-04-19 18:20:10|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|6
1618856420000|2021-04-19 18:20:20|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|25
1618856430000|2021-04-19 18:20:30|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|10
1618856440000|2021-04-19 18:20:40|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|17
1618856450000|2021-04-19 18:20:50|2231.6|2231.3|2231|2230.7|2231.6|2231.3|2231|2230.7|45
1618856460000|2021-04-19 18:21:00|2230.7|2230.4|2230.6|2230.3|2231|2230.7|2230.6|2230.3|44
1618856470000|2021-04-19 18:21:10|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.6|2230.3|55
1618856480000|2021-04-19 18:21:20|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|204
1618856490000|2021-04-19 18:21:30|2230.8|2230.5|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|101
1618856500000|2021-04-19 18:21:40|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|17
1618856510000|2021-04-19 18:21:50|2230.7|2230.4|2230.8|2230.5|2231|2230.7|2230.6|2230.3|40
1618856520000|2021-04-19 18:22:00|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|59
1618856530000|2021-04-19 18:22:10|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.3|2231|57
1618856540000|2021-04-19 18:22:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|15
1618856550000|2021-04-19 18:22:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.1|2230.8|14
1618856560000|2021-04-19 18:22:40|||||||||3
1618856570000|2021-04-19 18:22:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|3
1618856580000|2021-04-19 18:23:00|2231.6|2231.3|2230.6|2230.3|2231.6|2231.3|2230.6|2230.3|42
1618856590000|2021-04-19 18:23:10|2230.7|2230.4|2230.8|2230.5|2231|2230.7|2230.7|2230.4|144
1618856600000|2021-04-19 18:23:20|2230.7|2230.4|2231.4|2231.1|2231.4|2231.1|2230.7|2230.4|151
1618856610000|2021-04-19 18:23:30|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.7|2230.4|178
1618856620000|2021-04-19 18:23:40|2231|2230.7|2230.6|2230.3|2231.2|2230.9|2230.6|2230.3|62
1618856630000|2021-04-19 18:23:50|2230.7|2230.4|2231.1|2230.8|2231.2|2230.9|2230.6|2230.3|59
1618856640000|2021-04-19 18:24:00|2231|2230.7|2231.8|2231.5|2231.9|2231.6|2230.7|2230.4|280
1618856650000|2021-04-19 18:24:10|2231.9|2231.6|2232.2|2231.9|2232.3|2232|2231.9|2231.6|23
1618856660000|2021-04-19 18:24:20|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|175
1618856670000|2021-04-19 18:24:30|2232.3|2232|2232.6|2232.3|2232.8|2232.5|2232.2|2231.9|500
1618856680000|2021-04-19 18:24:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.3|2232|47
1618856690000|2021-04-19 18:24:50|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|43
1618856700000|2021-04-19 18:25:00|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.3|2232|260
1618856710000|2021-04-19 18:25:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.3|2232|216
1618856720000|2021-04-19 18:25:20|2232.8|2232.5|2233|2232.7|2233.2|2232.9|2232.8|2232.5|114
1618856730000|2021-04-19 18:25:30|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|201
1618856740000|2021-04-19 18:25:40|2233|2232.7|2233|2232.7|2233.2|2232.9|2233|2232.7|134
1618856750000|2021-04-19 18:25:50|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|71
1618856760000|2021-04-19 18:26:00|2232.9|2232.6|2233.3|2233|2233.4|2233.1|2232.9|2232.6|188
1618856770000|2021-04-19 18:26:10|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|59
1618856780000|2021-04-19 18:26:20|2233.5|2233.2|2234|2233.7|2234.1|2233.8|2233.5|2233.2|30
1618856790000|2021-04-19 18:26:30|2233.9|2233.6|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|19
1618856800000|2021-04-19 18:26:40|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|28
1618856810000|2021-04-19 18:26:50|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|34
1618856820000|2021-04-19 18:27:00|2233.6|2233.3|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|36
1618856830000|2021-04-19 18:27:10|2233.8|2233.5|2233.3|2233|2233.9|2233.6|2233.1|2232.8|26
1618856840000|2021-04-19 18:27:20|2233.2|2232.9|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|17
1618856850000|2021-04-19 18:27:30|2233.4|2233.1|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|36
1618856860000|2021-04-19 18:27:40|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2232.9|2232.6|98
1618856870000|2021-04-19 18:27:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|127
1618856880000|2021-04-19 18:28:00|2233.3|2233|2232.8|2232.5|2233.3|2233|2232.8|2232.5|88
1618856890000|2021-04-19 18:28:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|183
1618856900000|2021-04-19 18:28:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|147
1618856910000|2021-04-19 18:28:30|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|70
1618856920000|2021-04-19 18:28:40|2233|2232.7|2233.2|2232.9|2233.3|2233|2232.8|2232.5|83
1618856930000|2021-04-19 18:28:50|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|199
1618856940000|2021-04-19 18:29:00|2233.5|2233.2|2232.8|2232.5|2233.5|2233.2|2232.8|2232.5|113
1618856950000|2021-04-19 18:29:10|2233.2|2232.9|2232.9|2232.6|2233.3|2233|2232.9|2232.6|233
1618856960000|2021-04-19 18:29:20|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.9|2232.6|101
1618856970000|2021-04-19 18:29:30|2233.1|2232.8|2232.4|2232.1|2233.1|2232.8|2232.2|2231.9|39
1618856980000|2021-04-19 18:29:40|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|12
1618856990000|2021-04-19 18:29:50|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|54
1618857000000|2021-04-19 18:30:00|2232.5|2232.2|2232.2|2231.9|2232.8|2232.5|2232.2|2231.9|36
1618857010000|2021-04-19 18:30:10|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|31
1618857020000|2021-04-19 18:30:20|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|19
1618857030000|2021-04-19 18:30:30|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232|2231.7|22
1618857040000|2021-04-19 18:30:40|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|30
1618857050000|2021-04-19 18:30:50|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|20
1618857060000|2021-04-19 18:31:00|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|18
1618857070000|2021-04-19 18:31:10|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|64
1618857080000|2021-04-19 18:31:20|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|27
1618857090000|2021-04-19 18:31:30|2232.2|2231.9|2231.5|2231.2|2232.2|2231.9|2231.5|2231.2|51
1618857100000|2021-04-19 18:31:40|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.3|2231|66
1618857110000|2021-04-19 18:31:50|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|26
1618857120000|2021-04-19 18:32:00|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|14
1618857130000|2021-04-19 18:32:10|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|8
1618857140000|2021-04-19 18:32:20|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|15
1618857150000|2021-04-19 18:32:30|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|6
1618857160000|2021-04-19 18:32:40|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|9
1618857170000|2021-04-19 18:32:50|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|24
1618857180000|2021-04-19 18:33:00|2231.3|2231|2230.1|2229.8|2231.3|2231|2229.9|2229.6|130
1618857190000|2021-04-19 18:33:10|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.5|2229.2|51
1618857200000|2021-04-19 18:33:20|2229.9|2229.6|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|27
1618857210000|2021-04-19 18:33:30|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|12
1618857220000|2021-04-19 18:33:40|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|69
1618857230000|2021-04-19 18:33:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|8
1618857240000|2021-04-19 18:34:00|2230.2|2229.9|2231.2|2230.9|2231.3|2231|2230.2|2229.9|31
1618857250000|2021-04-19 18:34:10|2231.3|2231|2231.7|2231.4|2231.8|2231.5|2231.2|2230.9|49
1618857260000|2021-04-19 18:34:20|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|20
1618857270000|2021-04-19 18:34:30|2231.5|2231.2|2231.8|2231.5|2231.9|2231.6|2231.4|2231.1|36
1618857280000|2021-04-19 18:34:40|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.8|2231.5|49
1618857290000|2021-04-19 18:34:50|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|14
1618857300000|2021-04-19 18:35:00|2231.7|2231.4|2231.8|2231.5|2232|2231.7|2231.7|2231.4|42
1618857310000|2021-04-19 18:35:10|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.3|2231|211
1618857320000|2021-04-19 18:35:20|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|295
1618857330000|2021-04-19 18:35:30|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|204
1618857340000|2021-04-19 18:35:40|2231.5|2231.2|2230.8|2230.5|2231.5|2231.2|2230.6|2230.3|60
1618857350000|2021-04-19 18:35:50|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|10
1618857360000|2021-04-19 18:36:00|2230.7|2230.4|2230|2229.7|2230.7|2230.4|2229.7|2229.4|68
1618857370000|2021-04-19 18:36:10|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.3|2229|35
1618857380000|2021-04-19 18:36:20|2229.3|2229|2228.6|2228.3|2229.3|2229|2228.2|2227.9|201
1618857390000|2021-04-19 18:36:30|2228.7|2228.4|2227.3|2227|2228.7|2228.4|2227.3|2227|267
1618857400000|2021-04-19 18:36:40|2227.4|2227.1|2227.2|2226.9|2227.5|2227.2|2227.1|2226.8|93
1618857410000|2021-04-19 18:36:50|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2227.3|2227|28
1618857420000|2021-04-19 18:37:00|2227.3|2227|2226.8|2226.5|2227.4|2227.1|2226.6|2226.3|67
1618857430000|2021-04-19 18:37:10|2226.9|2226.6|2226.3|2226|2227|2226.7|2226|2225.7|96
1618857440000|2021-04-19 18:37:20|2226.2|2225.9|2226.9|2226.6|2226.9|2226.6|2226.2|2225.9|26
1618857450000|2021-04-19 18:37:30|2226.8|2226.5|2226.7|2226.4|2227|2226.7|2226.7|2226.4|58
1618857460000|2021-04-19 18:37:40|2226.5|2226.2|2226.9|2226.6|2227|2226.7|2226.5|2226.2|33
1618857470000|2021-04-19 18:37:50|2227.1|2226.8|2227.4|2227.1|2227.5|2227.2|2226.9|2226.6|28
1618857480000|2021-04-19 18:38:00|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.1|2226.8|18
1618857490000|2021-04-19 18:38:10|2227.6|2227.3|2227.9|2227.6|2228|2227.7|2227.5|2227.2|40
1618857500000|2021-04-19 18:38:20|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|16
1618857510000|2021-04-19 18:38:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2227.9|2227.6|20
1618857520000|2021-04-19 18:38:40|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|7
1618857530000|2021-04-19 18:38:50|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|19
1618857540000|2021-04-19 18:39:00|2228.1|2227.8|2227.5|2227.2|2228.1|2227.8|2227.5|2227.2|37
1618857550000|2021-04-19 18:39:10|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|14
1618857560000|2021-04-19 18:39:20|2227.5|2227.2|2227.1|2226.8|2227.7|2227.4|2227|2226.7|57
1618857570000|2021-04-19 18:39:30|2227|2226.7|2227.4|2227.1|2227.4|2227.1|2227|2226.7|21
1618857580000|2021-04-19 18:39:40|2227.2|2226.9|2227.2|2226.9|2227.5|2227.2|2227.1|2226.8|173
1618857590000|2021-04-19 18:39:50|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.2|2226.9|89
1618857600000|2021-04-19 18:40:00|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.1|2226.8|90
1618857610000|2021-04-19 18:40:10|2227.3|2227|2227.9|2227.6|2228.1|2227.8|2227.1|2226.8|259
1618857620000|2021-04-19 18:40:20|2228|2227.7|2228.6|2228.3|2228.6|2228.3|2228|2227.7|48
1618857630000|2021-04-19 18:40:30|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|82
1618857640000|2021-04-19 18:40:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|8
1618857650000|2021-04-19 18:40:50|2228.2|2227.9|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|18
1618857660000|2021-04-19 18:41:00|2228.1|2227.8|2228.5|2228.2|2228.8|2228.5|2228|2227.7|66
1618857670000|2021-04-19 18:41:10|2228.4|2228.1|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|49
1618857680000|2021-04-19 18:41:20|2228.7|2228.4|2228.5|2228.2|2229|2228.7|2228.4|2228.1|28
1618857690000|2021-04-19 18:41:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|23
1618857700000|2021-04-19 18:41:40|2228.8|2228.5|2229.1|2228.8|2229.2|2228.9|2228.7|2228.4|23
1618857710000|2021-04-19 18:41:50|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229|2228.7|314
1618857720000|2021-04-19 18:42:00|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2228.9|2228.6|325
1618857730000|2021-04-19 18:42:10|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2228.9|2228.6|25
1618857740000|2021-04-19 18:42:20|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.2|2228.9|21
1618857750000|2021-04-19 18:42:30|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.8|2228.5|9
1618857760000|2021-04-19 18:42:40|2229.1|2228.8|2229.3|2229|2229.3|2229|2228.8|2228.5|30
1618857770000|2021-04-19 18:42:50|2229.2|2228.9|2229.8|2229.5|2229.8|2229.5|2229.2|2228.9|23
1618857780000|2021-04-19 18:43:00|2230.1|2229.8|2230.9|2230.6|2231|2230.7|2230.1|2229.8|70
1618857790000|2021-04-19 18:43:10|2230.8|2230.5|2231.2|2230.9|2231.4|2231.1|2230.8|2230.5|107
1618857800000|2021-04-19 18:43:20|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|184
1618857810000|2021-04-19 18:43:30|2230.8|2230.5|2231|2230.7|2231.5|2231.2|2230.5|2230.2|323
1618857820000|2021-04-19 18:43:40|2231.2|2230.9|2230.9|2230.6|2231.3|2231|2230.6|2230.3|152
1618857830000|2021-04-19 18:43:50|2230.8|2230.5|2230.8|2230.5|2231|2230.7|2230.8|2230.5|176
1618857840000|2021-04-19 18:44:00|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2229.8|2229.5|66
1618857850000|2021-04-19 18:44:10|2230.4|2230.1|2229.7|2229.4|2230.4|2230.1|2229.5|2229.2|24
1618857860000|2021-04-19 18:44:20|2229.8|2229.5|2229.7|2229.4|2230|2229.7|2229.7|2229.4|31
1618857870000|2021-04-19 18:44:30|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|11
1618857880000|2021-04-19 18:44:40|2229.8|2229.5|2229.9|2229.6|2230.3|2230|2229.8|2229.5|21
1618857890000|2021-04-19 18:44:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|43
1618857900000|2021-04-19 18:45:00|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|70
1618857910000|2021-04-19 18:45:10|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229|2228.7|30
1618857920000|2021-04-19 18:45:20|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|29
1618857930000|2021-04-19 18:45:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|106
1618857940000|2021-04-19 18:45:40|2229.7|2229.4|2229.8|2229.5|2230|2229.7|2229.6|2229.3|25
1618857950000|2021-04-19 18:45:50|2229.6|2229.3|2229|2228.7|2229.6|2229.3|2229|2228.7|17
1618857960000|2021-04-19 18:46:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.2|2227.9|61
1618857970000|2021-04-19 18:46:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|6
1618857980000|2021-04-19 18:46:20|2228.9|2228.6|2229.7|2229.4|2229.7|2229.4|2228.9|2228.6|25
1618857990000|2021-04-19 18:46:30|2229.8|2229.5|2229.5|2229.2|2229.9|2229.6|2229.4|2229.1|25
1618858000000|2021-04-19 18:46:40|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|6
1618858010000|2021-04-19 18:46:50|2229.7|2229.4|2230.1|2229.8|2230.1|2229.8|2229.6|2229.3|28
1618858020000|2021-04-19 18:47:00|2230|2229.7|2232|2231.7|2232|2231.7|2230|2229.7|282
1618858030000|2021-04-19 18:47:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|54
1618858040000|2021-04-19 18:47:20|2231.6|2231.3|2231.8|2231.5|2232|2231.7|2231.5|2231.2|22
1618858050000|2021-04-19 18:47:30|2231.9|2231.6|2232.3|2232|2232.4|2232.1|2231.9|2231.6|11
1618858060000|2021-04-19 18:47:40|2232.1|2231.8|2231.8|2231.5|2232.3|2232|2231.8|2231.5|13
1618858070000|2021-04-19 18:47:50|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|22
1618858080000|2021-04-19 18:48:00|2232.1|2231.8|2232.8|2232.5|2233.1|2232.8|2232.1|2231.8|63
1618858090000|2021-04-19 18:48:10|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|16
1618858100000|2021-04-19 18:48:20|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|24
1618858110000|2021-04-19 18:48:30|2232.3|2232|2231.8|2231.5|2232.3|2232|2231.8|2231.5|11
1618858120000|2021-04-19 18:48:40|2231.7|2231.4|2232|2231.7|2232.3|2232|2231.7|2231.4|17
1618858130000|2021-04-19 18:48:50|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|9
1618858140000|2021-04-19 18:49:00|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|19
1618858150000|2021-04-19 18:49:10|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|11
1618858160000|2021-04-19 18:49:20|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|25
1618858170000|2021-04-19 18:49:30|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|4
1618858180000|2021-04-19 18:49:40|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|30
1618858190000|2021-04-19 18:49:50|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.6|2232.3|13
1618858200000|2021-04-19 18:50:00|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2231.9|2231.6|26
1618858210000|2021-04-19 18:50:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|22
1618858220000|2021-04-19 18:50:20|2232|2231.7|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|17
1618858230000|2021-04-19 18:50:30|2231.8|2231.5|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|15
1618858240000|2021-04-19 18:50:40|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|11
1618858250000|2021-04-19 18:50:50|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|14
1618858260000|2021-04-19 18:51:00|2232|2231.7|2231.9|2231.6|2232.3|2232|2231.9|2231.6|22
1618858270000|2021-04-19 18:51:10|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2231.8|2231.5|9
1618858280000|2021-04-19 18:51:20|||||||||2
1618858290000|2021-04-19 18:51:30|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|11
1618858300000|2021-04-19 18:51:40|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|4
1618858310000|2021-04-19 18:51:50|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232|2231.7|17
1618858320000|2021-04-19 18:52:00|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|39
1618858330000|2021-04-19 18:52:10|2233|2232.7|2233|2232.7|2233.3|2233|2232.9|2232.6|36
1618858340000|2021-04-19 18:52:20|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|32
1618858350000|2021-04-19 18:52:30|2232.7|2232.4|2232.7|2232.4|2233|2232.7|2232.7|2232.4|13
1618858360000|2021-04-19 18:52:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|14
1618858370000|2021-04-19 18:52:50|2232.6|2232.3|2232|2231.7|2232.8|2232.5|2232|2231.7|21
1618858380000|2021-04-19 18:53:00|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.6|2231.3|26
1618858390000|2021-04-19 18:53:10|2232|2231.7|2232.3|2232|2232.3|2232|2231.8|2231.5|10
1618858400000|2021-04-19 18:53:20|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|19
1618858410000|2021-04-19 18:53:30|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|3
1618858420000|2021-04-19 18:53:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|13
1618858430000|2021-04-19 18:53:50|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|10
1618858440000|2021-04-19 18:54:00|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232|2231.7|8
1618858450000|2021-04-19 18:54:10|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|8
1618858460000|2021-04-19 18:54:20|2232.6|2232.3|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|15
1618858470000|2021-04-19 18:54:30|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|29
1618858480000|2021-04-19 18:54:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|14
1618858490000|2021-04-19 18:54:50|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|13
1618858500000|2021-04-19 18:55:00|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|22
1618858510000|2021-04-19 18:55:10|2233|2232.7|2233|2232.7|2233|2232.7|2232.8|2232.5|15
1618858520000|2021-04-19 18:55:20|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|12
1618858530000|2021-04-19 18:55:30|2233.1|2232.8|2233.7|2233.4|2233.7|2233.4|2233|2232.7|43
1618858540000|2021-04-19 18:55:40|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|50
1618858550000|2021-04-19 18:55:50|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|64
1618858560000|2021-04-19 18:56:00|2233.5|2233.2|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|33
1618858570000|2021-04-19 18:56:10|2232.9|2232.6|2233.4|2233.1|2233.7|2233.4|2232.9|2232.6|30
1618858580000|2021-04-19 18:56:20|2233.7|2233.4|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|37
1618858590000|2021-04-19 18:56:30|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|39
1618858600000|2021-04-19 18:56:40|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|36
1618858610000|2021-04-19 18:56:50|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|16
1618858620000|2021-04-19 18:57:00|2233.8|2233.5|2234|2233.7|2234.2|2233.9|2233.6|2233.3|76
1618858630000|2021-04-19 18:57:10|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|27
1618858640000|2021-04-19 18:57:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.6|2233.3|19
1618858650000|2021-04-19 18:57:30|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|20
1618858660000|2021-04-19 18:57:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2232.9|2232.6|28
1618858670000|2021-04-19 18:57:50|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|11
1618858680000|2021-04-19 18:58:00|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|27
1618858690000|2021-04-19 18:58:10|2232.5|2232.2|2233.1|2232.8|2233.1|2232.8|2232.5|2232.2|19
1618858700000|2021-04-19 18:58:20|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|18
1618858710000|2021-04-19 18:58:30|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2233|2232.7|13
1618858720000|2021-04-19 18:58:40|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|8
1618858730000|2021-04-19 18:58:50|2233.1|2232.8|2233.3|2233|2233.4|2233.1|2233.1|2232.8|11
1618858740000|2021-04-19 18:59:00|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|24
1618858750000|2021-04-19 18:59:10|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|3
1618858760000|2021-04-19 18:59:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|28
1618858770000|2021-04-19 18:59:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618858780000|2021-04-19 18:59:40|2232.9|2232.6|2232.2|2231.9|2232.9|2232.6|2232.2|2231.9|37
1618858790000|2021-04-19 18:59:50|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|22
1618858800000|2021-04-19 19:00:00|2232.6|2232.3|2232.5|2232.2|2232.9|2232.6|2232.4|2232.1|46
1618858810000|2021-04-19 19:00:10|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|28
1618858820000|2021-04-19 19:00:20|2232.7|2232.4|2233.3|2233|2233.3|2233|2232.7|2232.4|31
1618858830000|2021-04-19 19:00:30|2233.2|2232.9|2233.3|2233|2233.3|2233|2233|2232.7|20
1618858840000|2021-04-19 19:00:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.3|2233|26
1618858850000|2021-04-19 19:00:50|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|17
1618858860000|2021-04-19 19:01:00|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.3|2233|24
1618858870000|2021-04-19 19:01:10|2233.5|2233.2|2233.3|2233|2233.7|2233.4|2233.3|2233|18
1618858880000|2021-04-19 19:01:20|2233.4|2233.1|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|166
1618858890000|2021-04-19 19:01:30|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.1|2232.8|83
1618858900000|2021-04-19 19:01:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|164
1618858910000|2021-04-19 19:01:50|2233.3|2233|2233|2232.7|2233.6|2233.3|2232.8|2232.5|146
1618858920000|2021-04-19 19:02:00|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.6|2232.3|334
1618858930000|2021-04-19 19:02:10|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|64
1618858940000|2021-04-19 19:02:20|2232.9|2232.6|2233.5|2233.2|2233.5|2233.2|2232.9|2232.6|30
1618858950000|2021-04-19 19:02:30|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|8
1618858960000|2021-04-19 19:02:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|27
1618858970000|2021-04-19 19:02:50|2232.9|2232.6|2231.9|2231.6|2232.9|2232.6|2231.9|2231.6|67
1618858980000|2021-04-19 19:03:00|2232.1|2231.8|2232.3|2232|2232.6|2232.3|2232|2231.7|56
1618858990000|2021-04-19 19:03:10|2232.1|2231.8|2232.3|2232|2232.3|2232|2232|2231.7|14
1618859000000|2021-04-19 19:03:20|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.2|2231.9|16
1618859010000|2021-04-19 19:03:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|11
1618859020000|2021-04-19 19:03:40|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2232|2231.7|8
1618859030000|2021-04-19 19:03:50|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|19
1618859040000|2021-04-19 19:04:00|2233|2232.7|2233.2|2232.9|2233.7|2233.4|2233|2232.7|58
1618859050000|2021-04-19 19:04:10|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|15
1618859060000|2021-04-19 19:04:20|2233.2|2232.9|2233.3|2233|2233.3|2233|2233|2232.7|30
1618859070000|2021-04-19 19:04:30|2233.4|2233.1|2232.9|2232.6|2233.4|2233.1|2232.8|2232.5|37
1618859080000|2021-04-19 19:04:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|24
1618859090000|2021-04-19 19:04:50|2233|2232.7|2233.3|2233|2233.4|2233.1|2232.8|2232.5|38
1618859100000|2021-04-19 19:05:00|2233.4|2233.1|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|27
1618859110000|2021-04-19 19:05:10|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|13
1618859120000|2021-04-19 19:05:20|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|34
1618859130000|2021-04-19 19:05:30|2233.6|2233.3|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|29
1618859140000|2021-04-19 19:05:40|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|147
1618859150000|2021-04-19 19:05:50|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.2|2232.9|186
1618859160000|2021-04-19 19:06:00|2233.6|2233.3|2234.5|2234.2|2234.6|2234.3|2233.6|2233.3|293
1618859170000|2021-04-19 19:06:10|2234.4|2234.1|2234.9|2234.6|2234.9|2234.6|2234.4|2234.1|31
1618859180000|2021-04-19 19:06:20|2234.8|2234.5|2235.3|2235|2235.3|2235|2234.7|2234.4|55
1618859190000|2021-04-19 19:06:30|2235.2|2234.9|2235.2|2234.9|2235.7|2235.4|2235.2|2234.9|51
1618859200000|2021-04-19 19:06:40|2235.1|2234.8|2234.6|2234.3|2235.2|2234.9|2234.5|2234.2|48
1618859210000|2021-04-19 19:06:50|2234.7|2234.4|2233.3|2233|2234.7|2234.4|2233.2|2232.9|90
1618859220000|2021-04-19 19:07:00|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|31
1618859230000|2021-04-19 19:07:10|2233.5|2233.2|2233.1|2232.8|2233.5|2233.2|2232.9|2232.6|47
1618859240000|2021-04-19 19:07:20|2233.2|2232.9|2233.8|2233.5|2233.9|2233.6|2233.2|2232.9|24
1618859250000|2021-04-19 19:07:30|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.5|2233.2|24
1618859260000|2021-04-19 19:07:40|2233.4|2233.1|2234.4|2234.1|2234.4|2234.1|2233.4|2233.1|36
1618859270000|2021-04-19 19:07:50|2234.5|2234.2|2234.8|2234.5|2235.1|2234.8|2234.5|2234.2|51
1618859280000|2021-04-19 19:08:00|2235|2234.7|2235.2|2234.9|2235.4|2235.1|2235|2234.7|24
1618859290000|2021-04-19 19:08:10|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|23
1618859300000|2021-04-19 19:08:20|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|23
1618859310000|2021-04-19 19:08:30|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|14
1618859320000|2021-04-19 19:08:40|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|26
1618859330000|2021-04-19 19:08:50|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|15
1618859340000|2021-04-19 19:09:00|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|30
1618859350000|2021-04-19 19:09:10|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.2|2233.9|36
1618859360000|2021-04-19 19:09:20|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.2|2233.9|15
1618859370000|2021-04-19 19:09:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|15
1618859380000|2021-04-19 19:09:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1618859390000|2021-04-19 19:09:50|2234.4|2234.1|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|259
1618859400000|2021-04-19 19:10:00|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.3|2234|235
1618859410000|2021-04-19 19:10:10|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.6|2234.3|66
1618859420000|2021-04-19 19:10:20|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.7|2234.4|34
1618859430000|2021-04-19 19:10:30|2235.1|2234.8|2235.3|2235|2235.3|2235|2234.9|2234.6|21
1618859440000|2021-04-19 19:10:40|2235.4|2235.1|2235.9|2235.6|2236|2235.7|2235.4|2235.1|86
1618859450000|2021-04-19 19:10:50|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|50
1618859460000|2021-04-19 19:11:00|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|51
1618859470000|2021-04-19 19:11:10|2235.3|2235|2234.6|2234.3|2235.5|2235.2|2234.5|2234.2|90
1618859480000|2021-04-19 19:11:20|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.1|2233.8|196
1618859490000|2021-04-19 19:11:30|2234.5|2234.2|2234.3|2234|2234.6|2234.3|2234.3|2234|106
1618859500000|2021-04-19 19:11:40|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|18
1618859510000|2021-04-19 19:11:50|2235|2234.7|2235|2234.7|2235.2|2234.9|2235|2234.7|20
1618859520000|2021-04-19 19:12:00|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|15
1618859530000|2021-04-19 19:12:10|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|107
1618859540000|2021-04-19 19:12:20|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|178
1618859550000|2021-04-19 19:12:30|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.5|2234.2|278
1618859560000|2021-04-19 19:12:40|2234.5|2234.2|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|218
1618859570000|2021-04-19 19:12:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|187
1618859580000|2021-04-19 19:13:00|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|26
1618859590000|2021-04-19 19:13:10|2234.9|2234.6|2234.1|2233.8|2235.1|2234.8|2234|2233.7|74
1618859600000|2021-04-19 19:13:20|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|18
1618859610000|2021-04-19 19:13:30|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2233.9|2233.6|29
1618859620000|2021-04-19 19:13:40|2234.1|2233.8|2233.4|2233.1|2234.1|2233.8|2233.3|2233|40
1618859630000|2021-04-19 19:13:50|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|18
1618859640000|2021-04-19 19:14:00|2233.9|2233.6|2233.1|2232.8|2233.9|2233.6|2233.1|2232.8|45
1618859650000|2021-04-19 19:14:10|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.2|2231.9|108
1618859660000|2021-04-19 19:14:20|2233|2232.7|2233|2232.7|2233.3|2233|2232.9|2232.6|30
1618859670000|2021-04-19 19:14:30|2232.9|2232.6|2232.7|2232.4|2233.3|2233|2232.7|2232.4|54
1618859680000|2021-04-19 19:14:40|2232.8|2232.5|2233.1|2232.8|2233.3|2233|2232.8|2232.5|22
1618859690000|2021-04-19 19:14:50|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.9|2232.6|25
1618859700000|2021-04-19 19:15:00|2233.4|2233.1|2233.9|2233.6|2234.2|2233.9|2233.2|2232.9|51
1618859710000|2021-04-19 19:15:10|2234|2233.7|2233.2|2232.9|2234.1|2233.8|2233.2|2232.9|54
1618859720000|2021-04-19 19:15:20|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.5|2232.2|41
1618859730000|2021-04-19 19:15:30|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.6|2232.3|82
1618859740000|2021-04-19 19:15:40|2232.5|2232.2|2231.3|2231|2232.5|2232.2|2231.2|2230.9|81
1618859750000|2021-04-19 19:15:50|2231.1|2230.8|2232.2|2231.9|2232.2|2231.9|2231.1|2230.8|44
1618859760000|2021-04-19 19:16:00|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232|2231.7|69
1618859770000|2021-04-19 19:16:10|2232.4|2232.1|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|15
1618859780000|2021-04-19 19:16:20|2232|2231.7|2232|2231.7|2232.2|2231.9|2232|2231.7|7
1618859790000|2021-04-19 19:16:30|2232.1|2231.8|2233.2|2232.9|2233.2|2232.9|2232.1|2231.8|17
1618859800000|2021-04-19 19:16:40|2233.4|2233.1|2233.8|2233.5|2233.9|2233.6|2233.3|2233|73
1618859810000|2021-04-19 19:16:50|2233.9|2233.6|2233.6|2233.3|2234.2|2233.9|2233.6|2233.3|28
1618859820000|2021-04-19 19:17:00|2233.7|2233.4|2234.1|2233.8|2234.3|2234|2233.7|2233.4|41
1618859830000|2021-04-19 19:17:10|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|24
1618859840000|2021-04-19 19:17:20|2233.6|2233.3|2232.9|2232.6|2233.6|2233.3|2232.7|2232.4|38
1618859850000|2021-04-19 19:17:30|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.9|2232.6|25
1618859860000|2021-04-19 19:17:40|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233|2232.7|9
1618859870000|2021-04-19 19:17:50|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|8
1618859880000|2021-04-19 19:18:00|2233|2232.7|2233.4|2233.1|2233.8|2233.5|2232.7|2232.4|42
1618859890000|2021-04-19 19:18:10|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|7
1618859900000|2021-04-19 19:18:20|2233.2|2232.9|2232.4|2232.1|2233.2|2232.9|2232.4|2232.1|118
1618859910000|2021-04-19 19:18:30|2232.2|2231.9|2231.9|2231.6|2232.3|2232|2231.9|2231.6|132
1618859920000|2021-04-19 19:18:40|2232|2231.7|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|47
1618859930000|2021-04-19 19:18:50|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|49
1618859940000|2021-04-19 19:19:00|2231.6|2231.3|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|34
1618859950000|2021-04-19 19:19:10|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|23
1618859960000|2021-04-19 19:19:20|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|74
1618859970000|2021-04-19 19:19:30|2231.3|2231|2230.3|2230|2231.3|2231|2230.1|2229.8|151
1618859980000|2021-04-19 19:19:40|2230.4|2230.1|2230.9|2230.6|2230.9|2230.6|2230.4|2230.1|37
1618859990000|2021-04-19 19:19:50|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.4|2230.1|101
1618860000000|2021-04-19 19:20:00|2230.5|2230.2|2229.8|2229.5|2230.5|2230.2|2229.8|2229.5|84
1618860010000|2021-04-19 19:20:10|2230.1|2229.8|2230.1|2229.8|2230.4|2230.1|2229.9|2229.6|56
1618860020000|2021-04-19 19:20:20|2230|2229.7|2229.9|2229.6|2230.3|2230|2229.8|2229.5|84
1618860030000|2021-04-19 19:20:30|2230|2229.7|2229.9|2229.6|2230.3|2230|2229.9|2229.6|30
1618860040000|2021-04-19 19:20:40|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229|2228.7|108
1618860050000|2021-04-19 19:20:50|2229.8|2229.5|2229.6|2229.3|2230.3|2230|2229.6|2229.3|63
1618860060000|2021-04-19 19:21:00|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|28
1618860070000|2021-04-19 19:21:10|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|13
1618860080000|2021-04-19 19:21:20|2229.7|2229.4|2230|2229.7|2230.4|2230.1|2229.7|2229.4|69
1618860090000|2021-04-19 19:21:30|2229.9|2229.6|2229|2228.7|2229.9|2229.6|2229|2228.7|86
1618860100000|2021-04-19 19:21:40|2229.1|2228.8|2228.1|2227.8|2229.2|2228.9|2228.1|2227.8|75
1618860110000|2021-04-19 19:21:50|2228.3|2228|2228.3|2228|2228.3|2228|2227.9|2227.6|96
1618860120000|2021-04-19 19:22:00|2228.1|2227.8|2228.6|2228.3|2228.6|2228.3|2228|2227.7|27
1618860130000|2021-04-19 19:22:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.2|2227.9|25
1618860140000|2021-04-19 19:22:20|2228.6|2228.3|2229.2|2228.9|2229.7|2229.4|2228.6|2228.3|212
1618860150000|2021-04-19 19:22:30|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.3|2229|32
1618860160000|2021-04-19 19:22:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|103
1618860170000|2021-04-19 19:22:50|2229.9|2229.6|2229.4|2229.1|2230.3|2230|2229.4|2229.1|119
1618860180000|2021-04-19 19:23:00|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.5|2228.2|64
1618860190000|2021-04-19 19:23:10|2229|2228.7|2228.9|2228.6|2229.3|2229|2228.7|2228.4|23
1618860200000|2021-04-19 19:23:20|2228.8|2228.5|2228.4|2228.1|2228.9|2228.6|2228.3|2228|24
1618860210000|2021-04-19 19:23:30|2228.3|2228|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|40
1618860220000|2021-04-19 19:23:40|2228|2227.7|2228.2|2227.9|2228.5|2228.2|2227.9|2227.6|51
1618860230000|2021-04-19 19:23:50|2228.1|2227.8|2228.6|2228.3|2228.8|2228.5|2228.1|2227.8|15
1618860240000|2021-04-19 19:24:00|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2227.7|2227.4|64
1618860250000|2021-04-19 19:24:10|2228.2|2227.9|2228.3|2228|2228.5|2228.2|2228.1|2227.8|30
1618860260000|2021-04-19 19:24:20|2228.5|2228.2|2229.2|2228.9|2229.2|2228.9|2228.5|2228.2|28
1618860270000|2021-04-19 19:24:30|2229.3|2229|2229.6|2229.3|2229.8|2229.5|2229.2|2228.9|30
1618860280000|2021-04-19 19:24:40|2229.5|2229.2|2230.2|2229.9|2230.2|2229.9|2229.5|2229.2|112
1618860290000|2021-04-19 19:24:50|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230|2229.7|27
1618860300000|2021-04-19 19:25:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.3|2229|34
1618860310000|2021-04-19 19:25:10|2229.7|2229.4|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|20
1618860320000|2021-04-19 19:25:20|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.5|2229.2|10
1618860330000|2021-04-19 19:25:30|2229.7|2229.4|2230.1|2229.8|2230.2|2229.9|2229.7|2229.4|22
1618860340000|2021-04-19 19:25:40|2230|2229.7|2230.6|2230.3|2230.6|2230.3|2230|2229.7|35
1618860350000|2021-04-19 19:25:50|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|48
1618860360000|2021-04-19 19:26:00|2230.7|2230.4|2230.9|2230.6|2231.1|2230.8|2230.5|2230.2|83
1618860370000|2021-04-19 19:26:10|2231.1|2230.8|2230.9|2230.6|2231.5|2231.2|2230.9|2230.6|36
1618860380000|2021-04-19 19:26:20|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.8|2230.5|21
1618860390000|2021-04-19 19:26:30|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231|2230.7|22
1618860400000|2021-04-19 19:26:40|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|23
1618860410000|2021-04-19 19:26:50|2231.2|2230.9|2231.9|2231.6|2231.9|2231.6|2231.2|2230.9|28
1618860420000|2021-04-19 19:27:00|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|24
1618860430000|2021-04-19 19:27:10|2231.4|2231.1|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|54
1618860440000|2021-04-19 19:27:20|2231.5|2231.2|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|36
1618860450000|2021-04-19 19:27:30|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|14
1618860460000|2021-04-19 19:27:40|2231.2|2230.9|2230.9|2230.6|2231.3|2231|2230.9|2230.6|23
1618860470000|2021-04-19 19:27:50|2230.7|2230.4|2230.8|2230.5|2231.1|2230.8|2230.6|2230.3|27
1618860480000|2021-04-19 19:28:00|2231|2230.7|2230.3|2230|2231|2230.7|2230.2|2229.9|30
1618860490000|2021-04-19 19:28:10|2230.2|2229.9|2229.9|2229.6|2230.3|2230|2229.8|2229.5|41
1618860500000|2021-04-19 19:28:20|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|61
1618860510000|2021-04-19 19:28:30|2230.1|2229.8|2230.3|2230|2230.3|2230|2229.8|2229.5|38
1618860520000|2021-04-19 19:28:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|13
1618860530000|2021-04-19 19:28:50|2230.2|2229.9|2231.1|2230.8|2231.1|2230.8|2230.2|2229.9|36
1618860540000|2021-04-19 19:29:00|2230.9|2230.6|2230.9|2230.6|2231.3|2231|2230.6|2230.3|70
1618860550000|2021-04-19 19:29:10|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.4|2230.1|24
1618860560000|2021-04-19 19:29:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.8|2230.5|45
1618860570000|2021-04-19 19:29:30|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|14
1618860580000|2021-04-19 19:29:40|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|11
1618860590000|2021-04-19 19:29:50|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.6|2230.3|33
1618860600000|2021-04-19 19:30:00|2230.7|2230.4|2230.4|2230.1|2230.9|2230.6|2230.2|2229.9|83
1618860610000|2021-04-19 19:30:10|2230.5|2230.2|2230.6|2230.3|2230.9|2230.6|2230.5|2230.2|48
1618860620000|2021-04-19 19:30:20|2230.7|2230.4|2231|2230.7|2231.3|2231|2230.7|2230.4|82
1618860630000|2021-04-19 19:30:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2230.8|2230.5|25
1618860640000|2021-04-19 19:30:40|2231|2230.7|2231.4|2231.1|2231.4|2231.1|2230.7|2230.4|37
1618860650000|2021-04-19 19:30:50|2231.2|2230.9|2231.6|2231.3|2231.6|2231.3|2231.1|2230.8|39
1618860660000|2021-04-19 19:31:00|2231.5|2231.2|2231|2230.7|2231.5|2231.2|2230.9|2230.6|27
1618860670000|2021-04-19 19:31:10|2231.3|2231|2231.1|2230.8|2231.4|2231.1|2231|2230.7|18
1618860680000|2021-04-19 19:31:20|2231.5|2231.2|2231.2|2230.9|2231.7|2231.4|2231.2|2230.9|33
1618860690000|2021-04-19 19:31:30|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|15
1618860700000|2021-04-19 19:31:40|2231.3|2231|2231|2230.7|2231.5|2231.2|2231|2230.7|48
1618860710000|2021-04-19 19:31:50|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.6|2230.3|73
1618860720000|2021-04-19 19:32:00|2230.7|2230.4|2229.9|2229.6|2230.7|2230.4|2229.8|2229.5|58
1618860730000|2021-04-19 19:32:10|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.1|2228.8|107
1618860740000|2021-04-19 19:32:20|2229.6|2229.3|2230.1|2229.8|2230.2|2229.9|2229.5|2229.2|46
1618860750000|2021-04-19 19:32:30|2229.9|2229.6|2230.1|2229.8|2230.4|2230.1|2229.9|2229.6|36
1618860760000|2021-04-19 19:32:40|2230|2229.7|2229.9|2229.6|2230.2|2229.9|2229.6|2229.3|53
1618860770000|2021-04-19 19:32:50|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.3|2229|43
1618860780000|2021-04-19 19:33:00|2229.7|2229.4|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|25
1618860790000|2021-04-19 19:33:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|31
1618860800000|2021-04-19 19:33:20|2229.8|2229.5|2229.8|2229.5|2230.1|2229.8|2229.6|2229.3|38
1618860810000|2021-04-19 19:33:30|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|25
1618860820000|2021-04-19 19:33:40|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|26
1618860830000|2021-04-19 19:33:50|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|32
1618860840000|2021-04-19 19:34:00|2230.4|2230.1|2230.8|2230.5|2230.9|2230.6|2230.3|2230|130
1618860850000|2021-04-19 19:34:10|2230.7|2230.4|2231.2|2230.9|2231.3|2231|2230.7|2230.4|74
1618860860000|2021-04-19 19:34:20|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.5|2230.2|67
1618860870000|2021-04-19 19:34:30|2230.8|2230.5|2230.5|2230.2|2230.9|2230.6|2230.5|2230.2|41
1618860880000|2021-04-19 19:34:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|43
1618860890000|2021-04-19 19:34:50|2230.6|2230.3|2231.1|2230.8|2231.3|2231|2230.6|2230.3|415
1618860900000|2021-04-19 19:35:00|2230.9|2230.6|2230.8|2230.5|2231.2|2230.9|2230.4|2230.1|69
1618860910000|2021-04-19 19:35:10|2230.9|2230.6|2230.4|2230.1|2230.9|2230.6|2230.3|2230|73
1618860920000|2021-04-19 19:35:20|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|44
1618860930000|2021-04-19 19:35:30|2230.6|2230.3|2231.3|2231|2231.3|2231|2230.6|2230.3|41
1618860940000|2021-04-19 19:35:40|2231.2|2230.9|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|34
1618860950000|2021-04-19 19:35:50|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|37
1618860960000|2021-04-19 19:36:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|40
1618860970000|2021-04-19 19:36:10|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231|2230.7|69
1618860980000|2021-04-19 19:36:20|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|21
1618860990000|2021-04-19 19:36:30|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|18
1618861000000|2021-04-19 19:36:40|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|30
1618861010000|2021-04-19 19:36:50|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|18
1618861020000|2021-04-19 19:37:00|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|33
1618861030000|2021-04-19 19:37:10|2231|2230.7|2231.3|2231|2231.3|2231|2231|2230.7|23
1618861040000|2021-04-19 19:37:20|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|22
1618861050000|2021-04-19 19:37:30|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.3|2231|19
1618861060000|2021-04-19 19:37:40|2231.3|2231|2231.4|2231.1|2231.6|2231.3|2231.3|2231|20
1618861070000|2021-04-19 19:37:50|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|15
1618861080000|2021-04-19 19:38:00|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|18
1618861090000|2021-04-19 19:38:10|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.5|2230.2|22
1618861100000|2021-04-19 19:38:20|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|21
1618861110000|2021-04-19 19:38:30|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|34
1618861120000|2021-04-19 19:38:40|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|22
1618861130000|2021-04-19 19:38:50|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|22
1618861140000|2021-04-19 19:39:00|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230|2229.7|65
1618861150000|2021-04-19 19:39:10|2230.5|2230.2|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|30
1618861160000|2021-04-19 19:39:20|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230|2229.7|40
1618861170000|2021-04-19 19:39:30|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|26
1618861180000|2021-04-19 19:39:40|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.8|2229.5|12
1618861190000|2021-04-19 19:39:50|2230.2|2229.9|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|26
1618861200000|2021-04-19 19:40:00|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|45
1618861210000|2021-04-19 19:40:10|2230|2229.7|2230.1|2229.8|2230.4|2230.1|2230|2229.7|41
1618861220000|2021-04-19 19:40:20|2230.4|2230.1|2231.1|2230.8|2231.3|2231|2230.4|2230.1|45
1618861230000|2021-04-19 19:40:30|2231|2230.7|2230.4|2230.1|2231|2230.7|2230.4|2230.1|34
1618861240000|2021-04-19 19:40:40|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|50
1618861250000|2021-04-19 19:40:50|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|16
1618861260000|2021-04-19 19:41:00|2230.6|2230.3|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|40
1618861270000|2021-04-19 19:41:10|2230.6|2230.3|2229.9|2229.6|2230.6|2230.3|2229.8|2229.5|40
1618861280000|2021-04-19 19:41:20|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.7|2229.4|34
1618861290000|2021-04-19 19:41:30|2230|2229.7|2230.3|2230|2230.4|2230.1|2230|2229.7|16
1618861300000|2021-04-19 19:41:40|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|18
1618861310000|2021-04-19 19:41:50|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|34
1618861320000|2021-04-19 19:42:00|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|35
1618861330000|2021-04-19 19:42:10|2230.5|2230.2|2230.2|2229.9|2230.9|2230.6|2230|2229.7|40
1618861340000|2021-04-19 19:42:20|2230.3|2230|2230.3|2230|2230.5|2230.2|2230.3|2230|37
1618861350000|2021-04-19 19:42:30|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|23
1618861360000|2021-04-19 19:42:40|2230.6|2230.3|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|60
1618861370000|2021-04-19 19:42:50|2230.6|2230.3|2231.2|2230.9|2231.3|2231|2230.6|2230.3|52
1618861380000|2021-04-19 19:43:00|2231.1|2230.8|2231.6|2231.3|2231.7|2231.4|2231.1|2230.8|81
1618861390000|2021-04-19 19:43:10|2232|2231.7|2231.3|2231|2232|2231.7|2231.3|2231|65
1618861400000|2021-04-19 19:43:20|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.2|2230.9|58
1618861410000|2021-04-19 19:43:30|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|44
1618861420000|2021-04-19 19:43:40|2231.2|2230.9|2231.3|2231|2231.5|2231.2|2231.2|2230.9|43
1618861430000|2021-04-19 19:43:50|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231|2230.7|35
1618861440000|2021-04-19 19:44:00|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2230.9|2230.6|47
1618861450000|2021-04-19 19:44:10|2231.4|2231.1|2231.3|2231|2231.6|2231.3|2231.3|2231|55
1618861460000|2021-04-19 19:44:20|2231.4|2231.1|2231.6|2231.3|2231.9|2231.6|2231.4|2231.1|70
1618861470000|2021-04-19 19:44:30|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.3|2231|45
1618861480000|2021-04-19 19:44:40|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|34
1618861490000|2021-04-19 19:44:50|2231.1|2230.8|2230.9|2230.6|2231.3|2231|2230.8|2230.5|45
1618861500000|2021-04-19 19:45:00|2231.1|2230.8|2231.1|2230.8|2231.5|2231.2|2231|2230.7|54
1618861510000|2021-04-19 19:45:10|2231.3|2231|2231.1|2230.8|2231.4|2231.1|2231|2230.7|26
1618861520000|2021-04-19 19:45:20|2230.8|2230.5|2230.6|2230.3|2231|2230.7|2230.6|2230.3|33
1618861530000|2021-04-19 19:45:30|2230.5|2230.2|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|24
1618861540000|2021-04-19 19:45:40|2230.6|2230.3|2230.9|2230.6|2231|2230.7|2230.6|2230.3|50
1618861550000|2021-04-19 19:45:50|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|30
1618861560000|2021-04-19 19:46:00|2230.7|2230.4|2231|2230.7|2231.3|2231|2230.7|2230.4|64
1618861570000|2021-04-19 19:46:10|2231.2|2230.9|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|30
1618861580000|2021-04-19 19:46:20|2230.7|2230.4|2230.3|2230|2230.8|2230.5|2230.3|2230|41
1618861590000|2021-04-19 19:46:30|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230|2229.7|31
1618861600000|2021-04-19 19:46:40|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|13
1618861610000|2021-04-19 19:46:50|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.3|2230|12
1618861620000|2021-04-19 19:47:00|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|39
1618861630000|2021-04-19 19:47:10|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2229.9|2229.6|29
1618861640000|2021-04-19 19:47:20|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.6|2229.3|93
1618861650000|2021-04-19 19:47:30|2229.8|2229.5|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|27
1618861660000|2021-04-19 19:47:40|2229.8|2229.5|2228.4|2228.1|2229.8|2229.5|2228.4|2228.1|181
1618861670000|2021-04-19 19:47:50|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|106
1618861680000|2021-04-19 19:48:00|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2228|2227.7|115
1618861690000|2021-04-19 19:48:10|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.4|2228.1|52
1618861700000|2021-04-19 19:48:20|2228.4|2228.1|2228.8|2228.5|2229.1|2228.8|2228.4|2228.1|45
1618861710000|2021-04-19 19:48:30|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|43
1618861720000|2021-04-19 19:48:40|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.2|2227.9|52
1618861730000|2021-04-19 19:48:50|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.2|2227.9|60
1618861740000|2021-04-19 19:49:00|2228.4|2228.1|2228.3|2228|2228.8|2228.5|2228.2|2227.9|56
1618861750000|2021-04-19 19:49:10|2228.1|2227.8|2227.9|2227.6|2228.2|2227.9|2227.8|2227.5|85
1618861760000|2021-04-19 19:49:20|2227.7|2227.4|2228.3|2228|2228.7|2228.4|2227.5|2227.2|181
1618861770000|2021-04-19 19:49:30|2227.9|2227.6|2228.1|2227.8|2228.3|2228|2227.9|2227.6|82
1618861780000|2021-04-19 19:49:40|2228.2|2227.9|2227.9|2227.6|2228.4|2228.1|2227.9|2227.6|31
1618861790000|2021-04-19 19:49:50|2227.8|2227.5|2227.8|2227.5|2228.1|2227.8|2227.7|2227.4|78
1618861800000|2021-04-19 19:50:00|2227.9|2227.6|2227.2|2226.9|2227.9|2227.6|2226.6|2226.3|403
1618861810000|2021-04-19 19:50:10|2227.7|2227.4|2226.9|2226.6|2228|2227.7|2226.9|2226.6|79
1618861820000|2021-04-19 19:50:20|2226.7|2226.4|2227.1|2226.8|2227.2|2226.9|2226.6|2226.3|53
1618861830000|2021-04-19 19:50:30|2227.2|2226.9|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|73
1618861840000|2021-04-19 19:50:40|2227.4|2227.1|2227.4|2227.1|2227.7|2227.4|2227.3|2227|71
1618861850000|2021-04-19 19:50:50|2227|2226.7|2226.8|2226.5|2227.2|2226.9|2226.7|2226.4|95
1618861860000|2021-04-19 19:51:00|2227|2226.7|2226.3|2226|2227|2226.7|2226.1|2225.8|100
1618861870000|2021-04-19 19:51:10|2226.4|2226.1|2227.1|2226.8|2227.1|2226.8|2226.4|2226.1|62
1618861880000|2021-04-19 19:51:20|2226.9|2226.6|2226.8|2226.5|2227|2226.7|2226.6|2226.3|73
1618861890000|2021-04-19 19:51:30|2226.7|2226.4|2226.7|2226.4|2227|2226.7|2226.5|2226.2|68
1618861900000|2021-04-19 19:51:40|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|42
1618861910000|2021-04-19 19:51:50|2226.9|2226.6|2227.1|2226.8|2227.4|2227.1|2226.9|2226.6|80
1618861920000|2021-04-19 19:52:00|2227.2|2226.9|2228.2|2227.9|2228.4|2228.1|2227.2|2226.9|111
1618861930000|2021-04-19 19:52:10|2228.1|2227.8|2227.8|2227.5|2228.4|2228.1|2227.6|2227.3|72
1618861940000|2021-04-19 19:52:20|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.3|2227|41
1618861950000|2021-04-19 19:52:30|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.4|2227.1|39
1618861960000|2021-04-19 19:52:40|2228|2227.7|2227.3|2227|2228.3|2228|2227.3|2227|97
1618861970000|2021-04-19 19:52:50|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|41
1618861980000|2021-04-19 19:53:00|2227.2|2226.9|2227.8|2227.5|2228.1|2227.8|2227.2|2226.9|76
1618861990000|2021-04-19 19:53:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.5|2227.2|44
1618862000000|2021-04-19 19:53:20|2228.1|2227.8|2228.7|2228.4|2228.7|2228.4|2228|2227.7|54
1618862010000|2021-04-19 19:53:30|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.6|2228.3|71
1618862020000|2021-04-19 19:53:40|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.5|2228.2|49
1618862030000|2021-04-19 19:53:50|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2228.7|2228.4|58
1618862040000|2021-04-19 19:54:00|2229.1|2228.8|2229.4|2229.1|2229.6|2229.3|2229.1|2228.8|105
1618862050000|2021-04-19 19:54:10|2229.2|2228.9|2229.9|2229.6|2230.1|2229.8|2229.2|2228.9|65
1618862060000|2021-04-19 19:54:20|2230|2229.7|2230.5|2230.2|2230.7|2230.4|2230|2229.7|74
1618862070000|2021-04-19 19:54:30|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.2|2229.9|92
1618862080000|2021-04-19 19:54:40|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.3|2230|99
1618862090000|2021-04-19 19:54:50|2230.1|2229.8|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|102
1618862100000|2021-04-19 19:55:00|2230.1|2229.8|2230.6|2230.3|2230.6|2230.3|2229.8|2229.5|127
1618862110000|2021-04-19 19:55:10|2230.7|2230.4|2231.2|2230.9|2231.2|2230.9|2230.5|2230.2|70
1618862120000|2021-04-19 19:55:20|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.3|2231|113
1618862130000|2021-04-19 19:55:30|2231.5|2231.2|2232|2231.7|2232.1|2231.8|2231.2|2230.9|127
1618862140000|2021-04-19 19:55:40|2231.9|2231.6|2232.8|2232.5|2232.8|2232.5|2231.9|2231.6|202
1618862150000|2021-04-19 19:55:50|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.5|2232.2|158
1618862160000|2021-04-19 19:56:00|2232.9|2232.6|2232.7|2232.4|2233.1|2232.8|2232.6|2232.3|80
1618862170000|2021-04-19 19:56:10|2232.8|2232.5|2231.9|2231.6|2232.8|2232.5|2231.9|2231.6|197
1618862180000|2021-04-19 19:56:20|2231.8|2231.5|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|74
1618862190000|2021-04-19 19:56:30|2232.3|2232|2232.7|2232.4|2232.8|2232.5|2232.2|2231.9|53
1618862200000|2021-04-19 19:56:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|61
1618862210000|2021-04-19 19:56:50|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233|2232.7|76
1618862220000|2021-04-19 19:57:00|2233|2232.7|2233.2|2232.9|2233.3|2233|2232.9|2232.6|98
1618862230000|2021-04-19 19:57:10|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2232.9|2232.6|116
1618862240000|2021-04-19 19:57:20|2233.3|2233|2233.1|2232.8|2233.3|2233|2233|2232.7|69
1618862250000|2021-04-19 19:57:30|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2233|2232.7|98
1618862260000|2021-04-19 19:57:40|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|79
1618862270000|2021-04-19 19:57:50|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|149
1618862280000|2021-04-19 19:58:00|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|129
1618862290000|2021-04-19 19:58:10|2233.2|2232.9|2233.7|2233.4|2233.8|2233.5|2233.2|2232.9|148
1618862300000|2021-04-19 19:58:20|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.2|2232.9|146
1618862310000|2021-04-19 19:58:30|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2233|2232.7|106
1618862320000|2021-04-19 19:58:40|2233|2232.7|2233.6|2233.3|2233.6|2233.3|2233|2232.7|141
1618862330000|2021-04-19 19:58:50|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.7|2233.4|124
1618862340000|2021-04-19 19:59:00|2234.1|2233.8|2234.3|2234|2234.3|2234|2233.9|2233.6|451
1618862350000|2021-04-19 19:59:10|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.3|2234|436
1618862360000|2021-04-19 19:59:20|2234.4|2234.1|2233.3|2233|2234.5|2234.2|2233|2232.7|555
1618862370000|2021-04-19 19:59:30|2233.1|2232.8|2233.1|2232.8|2233.4|2233.1|2233|2232.7|466
1618862380000|2021-04-19 19:59:40|2233.2|2232.9|2234.2|2233.9|2234.5|2234.2|2233.2|2232.9|957
1618862390000|2021-04-19 19:59:50|2234.3|2234|2235.7|2235.4|2235.9|2235.6|2234.2|2233.9|3254
1618862400000|2021-04-19 20:00:00|2235.6|2235.3|2234.6|2234.3|2236.7|2236.4|2234.5|2234.2|1153
1618862410000|2021-04-19 20:00:10|2234.5|2234.2|2233.8|2233.5|2234.7|2234.4|2233.8|2233.5|268
1618862420000|2021-04-19 20:00:20|2233.9|2233.6|2234.5|2234.2|2234.5|2234.2|2233.8|2233.5|116
1618862430000|2021-04-19 20:00:30|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2233.9|2233.6|131
1618862440000|2021-04-19 20:00:40|2234.4|2234.1|2233.8|2233.5|2234.5|2234.2|2233.7|2233.4|227
1618862450000|2021-04-19 20:00:50|2233.7|2233.4|2234.1|2233.8|2234.3|2234|2233.6|2233.3|137
1618862460000|2021-04-19 20:01:00|2234.4|2234.1|2234.9|2234.6|2234.9|2234.6|2234.3|2234|130
1618862470000|2021-04-19 20:01:10|2234.8|2234.5|2235.1|2234.8|2235.3|2235|2234.7|2234.4|121
1618862480000|2021-04-19 20:01:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|38
1618862490000|2021-04-19 20:01:30|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|114
1618862500000|2021-04-19 20:01:40|2235|2234.7|2233.9|2233.6|2235.1|2234.8|2233.7|2233.4|234
1618862510000|2021-04-19 20:01:50|2233.8|2233.5|2234|2233.7|2234.2|2233.9|2233.6|2233.3|149
1618862520000|2021-04-19 20:02:00|2233.9|2233.6|2233.4|2233.1|2234|2233.7|2233.4|2233.1|51
1618862530000|2021-04-19 20:02:10|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.3|2233|84
1618862540000|2021-04-19 20:02:20|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|15
1618862550000|2021-04-19 20:02:30|2233.6|2233.3|2233.9|2233.6|2234.2|2233.9|2233.6|2233.3|110
1618862560000|2021-04-19 20:02:40|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.6|2233.3|40
1618862570000|2021-04-19 20:02:50|2234.1|2233.8|2233.6|2233.3|2234.1|2233.8|2233.5|2233.2|29
1618862580000|2021-04-19 20:03:00|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|87
1618862590000|2021-04-19 20:03:10|2233.7|2233.4|2233.4|2233.1|2233.8|2233.5|2233.3|2233|23
1618862600000|2021-04-19 20:03:20|2233.5|2233.2|2233|2232.7|2233.5|2233.2|2233|2232.7|43
1618862610000|2021-04-19 20:03:30|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2233.1|2232.8|57
1618862620000|2021-04-19 20:03:40|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.9|2232.6|63
1618862630000|2021-04-19 20:03:50|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|49
1618862640000|2021-04-19 20:04:00|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|20
1618862650000|2021-04-19 20:04:10|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.9|2232.6|42
1618862660000|2021-04-19 20:04:20|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|56
1618862670000|2021-04-19 20:04:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|14
1618862680000|2021-04-19 20:04:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|13
1618862690000|2021-04-19 20:04:50|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|6
1618862700000|2021-04-19 20:05:00|2233.1|2232.8|2233.8|2233.5|2233.8|2233.5|2233.1|2232.8|100
1618862710000|2021-04-19 20:05:10|2233.7|2233.4|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|34
1618862720000|2021-04-19 20:05:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|30
1618862730000|2021-04-19 20:05:30|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|17
1618862740000|2021-04-19 20:05:40|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.3|2233|27
1618862750000|2021-04-19 20:05:50|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|50
1618862760000|2021-04-19 20:06:00|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.7|2233.4|29
1618862770000|2021-04-19 20:06:10|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.5|2233.2|62
1618862780000|2021-04-19 20:06:20|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|53
1618862790000|2021-04-19 20:06:30|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|43
1618862800000|2021-04-19 20:06:40|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|39
1618862810000|2021-04-19 20:06:50|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|31
1618862820000|2021-04-19 20:07:00|2234.4|2234.1|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|53
1618862830000|2021-04-19 20:07:10|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|29
1618862840000|2021-04-19 20:07:20|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|41
1618862850000|2021-04-19 20:07:30|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|51
1618862860000|2021-04-19 20:07:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|28
1618862870000|2021-04-19 20:07:50|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|28
1618862880000|2021-04-19 20:08:00|2234.4|2234.1|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|42
1618862890000|2021-04-19 20:08:10|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|43
1618862900000|2021-04-19 20:08:20|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|43
1618862910000|2021-04-19 20:08:30|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2235|2234.7|25
1618862920000|2021-04-19 20:08:40|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|44
1618862930000|2021-04-19 20:08:50|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2234.9|2234.6|41
1618862940000|2021-04-19 20:09:00|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|16
1618862950000|2021-04-19 20:09:10|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|45
1618862960000|2021-04-19 20:09:20|2235.2|2234.9|2235.3|2235|2235.3|2235|2235|2234.7|27
1618862970000|2021-04-19 20:09:30|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|25
1618862980000|2021-04-19 20:09:40|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235.1|2234.8|11
1618862990000|2021-04-19 20:09:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|23
1618863000000|2021-04-19 20:10:00|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2235|2234.7|43
1618863010000|2021-04-19 20:10:10|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|35
1618863020000|2021-04-19 20:10:20|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|52
1618863030000|2021-04-19 20:10:30|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|29
1618863040000|2021-04-19 20:10:40|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|45
1618863050000|2021-04-19 20:10:50|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|11
1618863060000|2021-04-19 20:11:00|||||||||15
1618863070000|2021-04-19 20:11:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|36
1618863080000|2021-04-19 20:11:20|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|23
1618863090000|2021-04-19 20:11:30|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|24
1618863100000|2021-04-19 20:11:40|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|30
1618863110000|2021-04-19 20:11:50|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|35
1618863120000|2021-04-19 20:12:00|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|32
1618863130000|2021-04-19 20:12:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|24
1618863140000|2021-04-19 20:12:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|31
1618863150000|2021-04-19 20:12:30|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|33
1618863160000|2021-04-19 20:12:40|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|15
1618863170000|2021-04-19 20:12:50|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|70
1618863180000|2021-04-19 20:13:00|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.2|2234.9|82
1618863190000|2021-04-19 20:13:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|31
1618863200000|2021-04-19 20:13:20|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|41
1618863210000|2021-04-19 20:13:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|30
1618863220000|2021-04-19 20:13:40|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|39
1618863230000|2021-04-19 20:13:50|2235|2234.7|2235|2234.7|2235.2|2234.9|2235|2234.7|27
1618863240000|2021-04-19 20:14:00|2235.1|2234.8|2235.3|2235|2235.3|2235|2235|2234.7|80
1618863250000|2021-04-19 20:14:10|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|11
1618863260000|2021-04-19 20:14:20|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|45
1618863270000|2021-04-19 20:14:30|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|33
1618863280000|2021-04-19 20:14:40|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.3|2235|60
1618863290000|2021-04-19 20:14:50|2235.4|2235.1|2235.7|2234.9|2235.8|2235.5|2235.4|2234.9|16
1618863300000|2021-04-19 20:15:00|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|1
1618863310000|2021-04-19 20:15:10|2235.7|2234.9|2235.5|2234.7|2235.7|2234.9|2235.5|2234.7|0
1618863320000|2021-04-19 20:15:20|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|0
1618863340000|2021-04-19 20:15:40|2235.5|2234.7|2235.5|2234.7|2235.5|2234.7|2235.5|2234.7|0
1618863360000|2021-04-19 20:16:00|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|0
1618863370000|2021-04-19 20:16:10|2235.7|2234.9|2235.7|2234.9|2235.7|2234.9|2235.7|2234.9|0
1618863390000|2021-04-19 20:16:30|2235.6|2234.8|2235.7|2234.9|2235.7|2234.9|2235.6|2234.8|0
1618863440000|2021-04-19 20:17:20|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|0
1618863450000|2021-04-19 20:17:30|2235.7|2234.9|2235.8|2235|2235.8|2235|2235.7|2234.9|0
1618863530000|2021-04-19 20:18:50|2235.7|2234.9|2235.7|2234.9|2235.7|2234.9|2235.7|2234.9|0
1618863570000|2021-04-19 20:19:30|2235.8|2235|2235.8|2235|2235.9|2235.1|2235.8|2235|0
1618863610000|2021-04-19 20:20:10|2235.7|2234.9|2235.7|2234.9|2235.7|2234.9|2235.7|2234.9|0
1618863640000|2021-04-19 20:20:40|2235.8|2235|2235.8|2235|2235.8|2235|2235.8|2235|0
1618863650000|2021-04-19 20:20:50|2235.7|2234.9|2235.7|2234.9|2235.7|2234.9|2235.7|2234.9|0
1618863670000|2021-04-19 20:21:10|2235.8|2235|2235.7|2234.9|2235.8|2235|2235.7|2234.9|0
1618863680000|2021-04-19 20:21:20|2235.8|2235|2235.8|2235|2235.8|2235|2235.8|2235|0
1618863690000|2021-04-19 20:21:30|2235.4|2234.6|2235.4|2234.6|2235.4|2234.6|2235.4|2234.6|0
1618863710000|2021-04-19 20:21:50|2235.3|2234.5|2235.2|2234.4|2235.3|2234.5|2235.2|2234.4|0
1618863720000|2021-04-19 20:22:00|2234.8|2234|2234.8|2234|2234.8|2234|2234.7|2233.9|0
1618863750000|2021-04-19 20:22:30|2234.9|2234.1|2234.8|2234|2234.9|2234.1|2234.8|2234|0
1618863780000|2021-04-19 20:23:00|2234.5|2233.7|2234.5|2233.7|2234.5|2233.7|2234.5|2233.7|0
1618863790000|2021-04-19 20:23:10|2234.4|2233.6|2234.4|2233.6|2234.4|2233.6|2234.4|2233.6|0
1618863800000|2021-04-19 20:23:20|2234.5|2233.7|2234.5|2233.7|2234.5|2233.7|2234.5|2233.7|0
1618863820000|2021-04-19 20:23:40|2234.4|2233.6|2234.4|2233.6|2234.4|2233.6|2234.4|2233.6|0
1618863830000|2021-04-19 20:23:50|2234.3|2233.5|2234.3|2233.5|2234.3|2233.5|2234.3|2233.5|0
1618863870000|2021-04-19 20:24:30|2234.2|2233.4|2234.2|2233.4|2234.2|2233.4|2234.2|2233.4|0
1618863900000|2021-04-19 20:25:00|2234.3|2233.5|2234.2|2233.4|2234.3|2233.5|2234.2|2233.4|0
1618863940000|2021-04-19 20:25:40|2234.3|2233.5|2234.3|2233.5|2234.3|2233.5|2234.3|2233.5|0
1618864200000|2021-04-19 20:30:00|2235.7|2235.4|2234.8|2234.5|2235.7|2235.4|2234.8|2234.5|49
1618864210000|2021-04-19 20:30:10|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|26
1618864220000|2021-04-19 20:30:20|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|11
1618864230000|2021-04-19 20:30:30|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|6
1618864240000|2021-04-19 20:30:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|5
1618864260000|2021-04-19 20:31:00|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|12
1618864270000|2021-04-19 20:31:10|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|15
1618864280000|2021-04-19 20:31:20|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|6
1618864290000|2021-04-19 20:31:30|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.2|2233.9|21
1618864300000|2021-04-19 20:31:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|19
1618864310000|2021-04-19 20:31:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618864320000|2021-04-19 20:32:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|5
1618864330000|2021-04-19 20:32:10|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|4
1618864340000|2021-04-19 20:32:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|7
1618864350000|2021-04-19 20:32:30|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|4
1618864360000|2021-04-19 20:32:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618864370000|2021-04-19 20:32:50|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|7
1618864380000|2021-04-19 20:33:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618864390000|2021-04-19 20:33:10|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|25
1618864400000|2021-04-19 20:33:20|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.5|2233.2|259
1618864410000|2021-04-19 20:33:30|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2232.9|2232.6|71
1618864420000|2021-04-19 20:33:40|2233.3|2233|2233.1|2232.8|2233.3|2233|2233|2232.7|7
1618864430000|2021-04-19 20:33:50|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|17
1618864440000|2021-04-19 20:34:00|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|7
1618864450000|2021-04-19 20:34:10|2232.8|2232.5|2233.6|2233.3|2233.6|2233.3|2232.8|2232.5|18
1618864470000|2021-04-19 20:34:30|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|7
1618864480000|2021-04-19 20:34:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618864500000|2021-04-19 20:35:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|4
1618864520000|2021-04-19 20:35:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618864530000|2021-04-19 20:35:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1618864580000|2021-04-19 20:36:20|2233.6|2233.3|2233.1|2232.8|2233.6|2233.3|2233.1|2232.8|8
1618864600000|2021-04-19 20:36:40|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|3
1618864620000|2021-04-19 20:37:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|7
1618864630000|2021-04-19 20:37:10|||||||||1
1618864650000|2021-04-19 20:37:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1618864670000|2021-04-19 20:37:50|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|5
1618864680000|2021-04-19 20:38:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1618864690000|2021-04-19 20:38:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|4
1618864710000|2021-04-19 20:38:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618864720000|2021-04-19 20:38:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1618864730000|2021-04-19 20:38:50|||||||||1
1618864750000|2021-04-19 20:39:10|||||||||4
1618864760000|2021-04-19 20:39:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|8
1618864770000|2021-04-19 20:39:30|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|4
1618864780000|2021-04-19 20:39:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|15
1618864790000|2021-04-19 20:39:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1618864800000|2021-04-19 20:40:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|4
1618864840000|2021-04-19 20:40:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1618864850000|2021-04-19 20:40:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|5
1618864860000|2021-04-19 20:41:00|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|13
1618864870000|2021-04-19 20:41:10|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|2
1618864880000|2021-04-19 20:41:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618864890000|2021-04-19 20:41:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|6
1618864900000|2021-04-19 20:41:40|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|16
1618864910000|2021-04-19 20:41:50|||||||||10
1618864920000|2021-04-19 20:42:00|||||||||5
1618864930000|2021-04-19 20:42:10|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|6
1618864940000|2021-04-19 20:42:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|5
1618864950000|2021-04-19 20:42:30|||||||||3
1618864960000|2021-04-19 20:42:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|3
1618864970000|2021-04-19 20:42:50|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|16
1618864980000|2021-04-19 20:43:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|4
1618865030000|2021-04-19 20:43:50|||||||||1
1618865090000|2021-04-19 20:44:50|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|9
1618865100000|2021-04-19 20:45:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|10
1618865120000|2021-04-19 20:45:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1618865130000|2021-04-19 20:45:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|3
1618865160000|2021-04-19 20:46:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1618865200000|2021-04-19 20:46:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1618865220000|2021-04-19 20:47:00|||||||||1
1618865230000|2021-04-19 20:47:10|||||||||3
1618865240000|2021-04-19 20:47:20|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.6|2234.3|11
1618865270000|2021-04-19 20:47:50|||||||||2
1618865280000|2021-04-19 20:48:00|||||||||4
1618865290000|2021-04-19 20:48:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|4
1618865310000|2021-04-19 20:48:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|5
1618865330000|2021-04-19 20:48:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618865340000|2021-04-19 20:49:00|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|5
1618865360000|2021-04-19 20:49:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1618865370000|2021-04-19 20:49:30|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|8
1618865380000|2021-04-19 20:49:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1618865400000|2021-04-19 20:50:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|23
1618865430000|2021-04-19 20:50:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|12
1618865440000|2021-04-19 20:50:40|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|2
1618865450000|2021-04-19 20:50:50|||||||||3
1618865460000|2021-04-19 20:51:00|||||||||1
1618865490000|2021-04-19 20:51:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|3
1618865500000|2021-04-19 20:51:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|9
1618865510000|2021-04-19 20:51:50|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|2
1618865520000|2021-04-19 20:52:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618865540000|2021-04-19 20:52:20|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|2
1618865580000|2021-04-19 20:53:00|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|4
1618865600000|2021-04-19 20:53:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|17
1618865610000|2021-04-19 20:53:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|18
1618865640000|2021-04-19 20:54:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618865660000|2021-04-19 20:54:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1618865670000|2021-04-19 20:54:30|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|5
1618865690000|2021-04-19 20:54:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1618865700000|2021-04-19 20:55:00|||||||||2
1618865760000|2021-04-19 20:56:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1618865770000|2021-04-19 20:56:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618865790000|2021-04-19 20:56:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|3
1618865810000|2021-04-19 20:56:50|||||||||3
1618865820000|2021-04-19 20:57:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1618865840000|2021-04-19 20:57:20|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.8|2233.5|5
1618865860000|2021-04-19 20:57:40|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|6
1618865880000|2021-04-19 20:58:00|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|6
1618865890000|2021-04-19 20:58:10|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|12
1618865900000|2021-04-19 20:58:20|||||||||3
1618865910000|2021-04-19 20:58:30|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|14
1618865920000|2021-04-19 20:58:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|9
1618865930000|2021-04-19 20:58:50|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|5
1618865940000|2021-04-19 20:59:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618865950000|2021-04-19 20:59:10|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|3
1618865960000|2021-04-19 20:59:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618865970000|2021-04-19 20:59:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2233.8|2233.5|14
1618865980000|2021-04-19 20:59:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|10
1618865990000|2021-04-19 20:59:50|2234.3|2234|2235|2234.2|2235|2234.2|2234.3|2234|8
1618866000000|2021-04-19 21:00:00|2235.3|2234.5|2235|2234.2|2235.3|2234.5|2235|2234.2|0
1618866200000|2021-04-19 21:03:20|2234.9|2234.1|2234.9|2234.1|2234.9|2234.1|2234.9|2234.1|0
1618866430000|2021-04-19 21:07:10|2235|2234.2|2235|2234.2|2235|2234.2|2235|2234.2|0
1618866480000|2021-04-19 21:08:00|2234.9|2234.1|2235|2234.2|2235|2234.2|2234.9|2234.1|0
1618867050000|2021-04-19 21:17:30|2234.9|2234.1|2234.9|2234.1|2234.9|2234.1|2234.9|2234.1|0
1618867070000|2021-04-19 21:17:50|2234.8|2234|2234.8|2234|2234.8|2234|2234.8|2234|0
1618867080000|2021-04-19 21:18:00|2234.9|2234.1|2234.8|2234|2234.9|2234.1|2234.8|2234|0
1618867100000|2021-04-19 21:18:20|2234.9|2234.1|2234.9|2234.1|2234.9|2234.1|2234.8|2234|0
1618867140000|2021-04-19 21:19:00|2234.8|2234|2234.8|2234|2234.8|2234|2234.8|2234|0
1618867160000|2021-04-19 21:19:20|2234.9|2234.1|2234.9|2234.1|2234.9|2234.1|2234.9|2234.1|0
1618867250000|2021-04-19 21:20:50|2234.5|2233.7|2234|2233.2|2234.5|2233.7|2234|2233.2|0
1618867260000|2021-04-19 21:21:00|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1618867330000|2021-04-19 21:22:10|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1618867370000|2021-04-19 21:22:50|2233.4|2232.6|2233.3|2232.5|2233.4|2232.6|2233.3|2232.5|0
1618867380000|2021-04-19 21:23:00|2233.4|2232.6|2233.5|2232.7|2233.5|2232.7|2233.4|2232.6|0
1618867390000|2021-04-19 21:23:10|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1618867410000|2021-04-19 21:23:30|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.4|2232.6|0
1618867460000|2021-04-19 21:24:20|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1618867480000|2021-04-19 21:24:40|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.4|2232.6|0
1618867540000|2021-04-19 21:25:40|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1618867570000|2021-04-19 21:26:10|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1618867630000|2021-04-19 21:27:10|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1618867980000|2021-04-19 21:33:00|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1618868090000|2021-04-19 21:34:50|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1618868260000|2021-04-19 21:37:40|2232.8|2232|2232.8|2232|2232.8|2232|2232.8|2232|0
1618868570000|2021-04-19 21:42:50|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1618868790000|2021-04-19 21:46:30|2232.8|2232|2232.8|2232|2232.8|2232|2232.8|2232|0
1618868870000|2021-04-19 21:47:50|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1618868890000|2021-04-19 21:48:10|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618868990000|2021-04-19 21:49:50|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1618869090000|2021-04-19 21:51:30|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618869120000|2021-04-19 21:52:00|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1618869350000|2021-04-19 21:55:50|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618869380000|2021-04-19 21:56:20|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1618869390000|2021-04-19 21:56:30|2233|2232.2|2232.8|2232|2233|2232.2|2232.8|2232|0
1618869400000|2021-04-19 21:56:40|2233|2232.2|2233.1|2232.3|2233.1|2232.3|2233|2232.2|0
1618869420000|2021-04-19 21:57:00|2233|2232.2|2232.8|2232|2233|2232.2|2232.8|2232|0
1618869430000|2021-04-19 21:57:10|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618869460000|2021-04-19 21:57:40|2232.8|2232|2233|2232.2|2233|2232.2|2232.8|2232|0
1618869480000|2021-04-19 21:58:00|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1618869490000|2021-04-19 21:58:10|2233|2232.2|2233|2232.2|2233|2232.2|2233|2232.2|0
1618869500000|2021-04-19 21:58:20|2232.9|2232.1|2232.8|2232|2232.9|2232.1|2232.8|2232|0
1618869540000|2021-04-19 21:59:00|2232.9|2232.1|2232.8|2232|2233|2232.2|2232.8|2232|0
1618869600000|2021-04-19 22:00:00|2233.2|2232.9|2232.4|2232.1|2233.2|2232.9|2232.4|2232.1|4
1618869610000|2021-04-19 22:00:10|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|12
1618869620000|2021-04-19 22:00:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|11
1618869640000|2021-04-19 22:00:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232|2231.7|7
1618869650000|2021-04-19 22:00:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|7
1618869660000|2021-04-19 22:01:00|||||||||7
1618869670000|2021-04-19 22:01:10|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|5
1618869680000|2021-04-19 22:01:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1618869690000|2021-04-19 22:01:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|3
1618869700000|2021-04-19 22:01:40|||||||||1
1618869710000|2021-04-19 22:01:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618869720000|2021-04-19 22:02:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|25
1618869730000|2021-04-19 22:02:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|5
1618869740000|2021-04-19 22:02:20|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|4
1618869760000|2021-04-19 22:02:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618869780000|2021-04-19 22:03:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|5
1618869790000|2021-04-19 22:03:10|||||||||1
1618869800000|2021-04-19 22:03:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618869820000|2021-04-19 22:03:40|||||||||1
1618869830000|2021-04-19 22:03:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618869870000|2021-04-19 22:04:30|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2233|2232.7|20
1618869880000|2021-04-19 22:04:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618869910000|2021-04-19 22:05:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618869920000|2021-04-19 22:05:20|||||||||1
1618869950000|2021-04-19 22:05:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1618870000000|2021-04-19 22:06:40|||||||||3
1618870040000|2021-04-19 22:07:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618870060000|2021-04-19 22:07:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1618870080000|2021-04-19 22:08:00|||||||||2
1618870090000|2021-04-19 22:08:10|||||||||1
1618870110000|2021-04-19 22:08:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618870130000|2021-04-19 22:08:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618870170000|2021-04-19 22:09:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618870190000|2021-04-19 22:09:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|12
1618870200000|2021-04-19 22:10:00|||||||||2
1618870230000|2021-04-19 22:10:30|||||||||5
1618870270000|2021-04-19 22:11:10|||||||||9
1618870310000|2021-04-19 22:11:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618870340000|2021-04-19 22:12:20|||||||||2
1618870390000|2021-04-19 22:13:10|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|6
1618870400000|2021-04-19 22:13:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618870430000|2021-04-19 22:13:50|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|48
1618870480000|2021-04-19 22:14:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|3
1618870500000|2021-04-19 22:15:00|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|4
1618870520000|2021-04-19 22:15:20|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|5
1618870530000|2021-04-19 22:15:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1618870560000|2021-04-19 22:16:00|||||||||1
1618870570000|2021-04-19 22:16:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618870580000|2021-04-19 22:16:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|4
1618870600000|2021-04-19 22:16:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|9
1618870640000|2021-04-19 22:17:20|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|6
1618870690000|2021-04-19 22:18:10|||||||||1
1618870720000|2021-04-19 22:18:40|||||||||1
1618870730000|2021-04-19 22:18:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1618870750000|2021-04-19 22:19:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|5
1618870840000|2021-04-19 22:20:40|||||||||3
1618870860000|2021-04-19 22:21:00|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|17
1618870880000|2021-04-19 22:21:20|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|3
1618870900000|2021-04-19 22:21:40|||||||||1
1618870930000|2021-04-19 22:22:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1618870940000|2021-04-19 22:22:20|||||||||4
1618870950000|2021-04-19 22:22:30|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|4
1618870970000|2021-04-19 22:22:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1618870990000|2021-04-19 22:23:10|||||||||1
1618871030000|2021-04-19 22:23:50|||||||||1
1618871050000|2021-04-19 22:24:10|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|8
1618871060000|2021-04-19 22:24:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|7
1618871080000|2021-04-19 22:24:40|||||||||6
1618871100000|2021-04-19 22:25:00|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.2|2231.9|25
1618871110000|2021-04-19 22:25:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1618871140000|2021-04-19 22:25:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|8
1618871150000|2021-04-19 22:25:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1618871160000|2021-04-19 22:26:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|8
1618871170000|2021-04-19 22:26:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618871190000|2021-04-19 22:26:30|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|27
1618871210000|2021-04-19 22:26:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1618871230000|2021-04-19 22:27:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|3
1618871240000|2021-04-19 22:27:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|3
1618871250000|2021-04-19 22:27:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618871270000|2021-04-19 22:27:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618871280000|2021-04-19 22:28:00|||||||||13
1618871290000|2021-04-19 22:28:10|||||||||1
1618871310000|2021-04-19 22:28:30|||||||||1
1618871330000|2021-04-19 22:28:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1618871360000|2021-04-19 22:29:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618871370000|2021-04-19 22:29:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618871400000|2021-04-19 22:30:00|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.9|2232.6|14
1618871410000|2021-04-19 22:30:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618871440000|2021-04-19 22:30:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618871470000|2021-04-19 22:31:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|4
1618871490000|2021-04-19 22:31:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1618871510000|2021-04-19 22:31:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|6
1618871530000|2021-04-19 22:32:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618871600000|2021-04-19 22:33:20|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|3
1618871620000|2021-04-19 22:33:40|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|17
1618871630000|2021-04-19 22:33:50|||||||||1
1618871640000|2021-04-19 22:34:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|7
1618871650000|2021-04-19 22:34:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|10
1618871660000|2021-04-19 22:34:20|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|5
1618871670000|2021-04-19 22:34:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|7
1618871680000|2021-04-19 22:34:40|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|21
1618871690000|2021-04-19 22:34:50|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|9
1618871700000|2021-04-19 22:35:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1618871710000|2021-04-19 22:35:10|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|8
1618871720000|2021-04-19 22:35:20|2234.3|2234|2234.1|2233.8|2234.3|2234|2233.8|2233.5|22
1618871730000|2021-04-19 22:35:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618871740000|2021-04-19 22:35:40|||||||||1
1618871780000|2021-04-19 22:36:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618871790000|2021-04-19 22:36:30|||||||||1
1618871800000|2021-04-19 22:36:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618871810000|2021-04-19 22:36:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1618871830000|2021-04-19 22:37:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618871850000|2021-04-19 22:37:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618871880000|2021-04-19 22:38:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618871910000|2021-04-19 22:38:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618871920000|2021-04-19 22:38:40|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|3
1618871950000|2021-04-19 22:39:10|||||||||1
1618871970000|2021-04-19 22:39:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1618872020000|2021-04-19 22:40:20|||||||||6
1618872030000|2021-04-19 22:40:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618872040000|2021-04-19 22:40:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618872070000|2021-04-19 22:41:10|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|3
1618872090000|2021-04-19 22:41:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618872100000|2021-04-19 22:41:40|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|4
1618872110000|2021-04-19 22:41:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618872120000|2021-04-19 22:42:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|6
1618872130000|2021-04-19 22:42:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|6
1618872150000|2021-04-19 22:42:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618872160000|2021-04-19 22:42:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1618872170000|2021-04-19 22:42:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|23
1618872180000|2021-04-19 22:43:00|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|7
1618872220000|2021-04-19 22:43:40|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|4
1618872240000|2021-04-19 22:44:00|||||||||2
1618872250000|2021-04-19 22:44:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|5
1618872300000|2021-04-19 22:45:00|||||||||1
1618872320000|2021-04-19 22:45:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|5
1618872350000|2021-04-19 22:45:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618872360000|2021-04-19 22:46:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1618872400000|2021-04-19 22:46:40|||||||||1
1618872430000|2021-04-19 22:47:10|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|2
1618872440000|2021-04-19 22:47:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618872460000|2021-04-19 22:47:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618872480000|2021-04-19 22:48:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1618872490000|2021-04-19 22:48:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|12
1618872500000|2021-04-19 22:48:20|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|16
1618872510000|2021-04-19 22:48:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618872520000|2021-04-19 22:48:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618872540000|2021-04-19 22:49:00|||||||||2
1618872580000|2021-04-19 22:49:40|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|2
1618872590000|2021-04-19 22:49:50|||||||||1
1618872690000|2021-04-19 22:51:30|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|3
1618872760000|2021-04-19 22:52:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1618872890000|2021-04-19 22:54:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|3
1618872990000|2021-04-19 22:56:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618873070000|2021-04-19 22:57:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618873080000|2021-04-19 22:58:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|3
1618873090000|2021-04-19 22:58:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1618873110000|2021-04-19 22:58:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618873150000|2021-04-19 22:59:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1618873200000|2021-04-19 23:00:00|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|6
1618873210000|2021-04-19 23:00:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1618873360000|2021-04-19 23:02:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618873430000|2021-04-19 23:03:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|11
1618873460000|2021-04-19 23:04:20|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|12
1618873470000|2021-04-19 23:04:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|10
1618873480000|2021-04-19 23:04:40|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|8
1618873490000|2021-04-19 23:04:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|5
1618873520000|2021-04-19 23:05:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|3
1618873550000|2021-04-19 23:05:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|3
1618873600000|2021-04-19 23:06:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618873610000|2021-04-19 23:06:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618873620000|2021-04-19 23:07:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1618873630000|2021-04-19 23:07:10|||||||||3
1618873650000|2021-04-19 23:07:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618873670000|2021-04-19 23:07:50|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|20
1618873690000|2021-04-19 23:08:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|19
1618873770000|2021-04-19 23:09:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618873800000|2021-04-19 23:10:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618873810000|2021-04-19 23:10:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618873860000|2021-04-19 23:11:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1618873890000|2021-04-19 23:11:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618873910000|2021-04-19 23:11:50|||||||||1
1618873920000|2021-04-19 23:12:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|4
1618873980000|2021-04-19 23:13:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618873990000|2021-04-19 23:13:10|||||||||1
1618874000000|2021-04-19 23:13:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1618874010000|2021-04-19 23:13:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618874020000|2021-04-19 23:13:40|||||||||1
1618874030000|2021-04-19 23:13:50|||||||||1
1618874040000|2021-04-19 23:14:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|3
1618874070000|2021-04-19 23:14:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|3
1618874090000|2021-04-19 23:14:50|||||||||2
1618874100000|2021-04-19 23:15:00|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|7
1618874110000|2021-04-19 23:15:10|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|2
1618874120000|2021-04-19 23:15:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|9
1618874140000|2021-04-19 23:15:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1618874170000|2021-04-19 23:16:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618874180000|2021-04-19 23:16:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|3
1618874200000|2021-04-19 23:16:40|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|12
1618874210000|2021-04-19 23:16:50|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|3
1618874230000|2021-04-19 23:17:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1618874240000|2021-04-19 23:17:20|||||||||2
1618874260000|2021-04-19 23:17:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|4
1618874280000|2021-04-19 23:18:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1618874330000|2021-04-19 23:18:50|||||||||1
1618874340000|2021-04-19 23:19:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|3
1618874380000|2021-04-19 23:19:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1618874400000|2021-04-19 23:20:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|4
1618874410000|2021-04-19 23:20:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1618874460000|2021-04-19 23:21:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|4
1618874480000|2021-04-19 23:21:20|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|3
1618874550000|2021-04-19 23:22:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1618874570000|2021-04-19 23:22:50|||||||||2
1618874770000|2021-04-19 23:26:10|||||||||1
1618874780000|2021-04-19 23:26:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618874940000|2021-04-19 23:29:00|||||||||1
1618874980000|2021-04-19 23:29:40|||||||||1
1618874990000|2021-04-19 23:29:50|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2231.9|2231.6|11
1618875000000|2021-04-19 23:30:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|7
1618875170000|2021-04-19 23:32:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|4
1618875190000|2021-04-19 23:33:10|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|27
1618875200000|2021-04-19 23:33:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1618875220000|2021-04-19 23:33:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1618875240000|2021-04-19 23:34:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1618875250000|2021-04-19 23:34:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618875260000|2021-04-19 23:34:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1618875270000|2021-04-19 23:34:30|2231.7|2231.4|2231.1|2230.8|2231.7|2231.4|2231.1|2230.8|44
1618875280000|2021-04-19 23:34:40|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|2
1618875290000|2021-04-19 23:34:50|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|10
1618875300000|2021-04-19 23:35:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1618875320000|2021-04-19 23:35:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|7
1618875370000|2021-04-19 23:36:10|||||||||3
1618875400000|2021-04-19 23:36:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618875430000|2021-04-19 23:37:10|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|7
1618875460000|2021-04-19 23:37:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618875470000|2021-04-19 23:37:50|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|3
1618875520000|2021-04-19 23:38:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|4
1618875550000|2021-04-19 23:39:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|4
1618875570000|2021-04-19 23:39:30|||||||||1
1618875590000|2021-04-19 23:39:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618875600000|2021-04-19 23:40:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1618875610000|2021-04-19 23:40:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1618875620000|2021-04-19 23:40:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618875630000|2021-04-19 23:40:30|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|10
1618875640000|2021-04-19 23:40:40|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|4
1618875650000|2021-04-19 23:40:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|5
1618875660000|2021-04-19 23:41:00|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|11
1618875680000|2021-04-19 23:41:20|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|4
1618875720000|2021-04-19 23:42:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618875730000|2021-04-19 23:42:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|5
1618875760000|2021-04-19 23:42:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618875780000|2021-04-19 23:43:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618875810000|2021-04-19 23:43:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618875830000|2021-04-19 23:43:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618875840000|2021-04-19 23:44:00|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|3
1618875860000|2021-04-19 23:44:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618875880000|2021-04-19 23:44:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618875890000|2021-04-19 23:44:50|||||||||1
1618875900000|2021-04-19 23:45:00|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|4
1618875910000|2021-04-19 23:45:10|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|2
1618875920000|2021-04-19 23:45:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618875940000|2021-04-19 23:45:40|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|4
1618875960000|2021-04-19 23:46:00|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|43
1618875970000|2021-04-19 23:46:10|2234|2233.7|2234|2233.7|2234|2233.7|2233.7|2233.4|11
1618875980000|2021-04-19 23:46:20|2233.8|2233.5|2233.8|2233.5|2234|2233.7|2233.8|2233.5|4
1618875990000|2021-04-19 23:46:30|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|8
1618876000000|2021-04-19 23:46:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618876020000|2021-04-19 23:47:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1618876040000|2021-04-19 23:47:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618876050000|2021-04-19 23:47:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1618876060000|2021-04-19 23:47:40|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|4
1618876070000|2021-04-19 23:47:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618876080000|2021-04-19 23:48:00|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1618876110000|2021-04-19 23:48:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618876130000|2021-04-19 23:48:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1618876140000|2021-04-19 23:49:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1618876150000|2021-04-19 23:49:10|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.7|2233.4|8
1618876180000|2021-04-19 23:49:40|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|5
1618876190000|2021-04-19 23:49:50|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|33
1618876200000|2021-04-19 23:50:00|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|9
1618876210000|2021-04-19 23:50:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618876220000|2021-04-19 23:50:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|4
1618876230000|2021-04-19 23:50:30|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|2
1618876260000|2021-04-19 23:51:00|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|2
1618876270000|2021-04-19 23:51:10|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|2
1618876290000|2021-04-19 23:51:30|||||||||6
1618876320000|2021-04-19 23:52:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1618876340000|2021-04-19 23:52:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618876350000|2021-04-19 23:52:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618876380000|2021-04-19 23:53:00|||||||||1
1618876420000|2021-04-19 23:53:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|4
1618876440000|2021-04-19 23:54:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1618876450000|2021-04-19 23:54:10|||||||||1
1618876500000|2021-04-19 23:55:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1618876530000|2021-04-19 23:55:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|5
1618876540000|2021-04-19 23:55:40|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|5
1618876560000|2021-04-19 23:56:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618876610000|2021-04-19 23:56:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618876620000|2021-04-19 23:57:00|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|3
1618876630000|2021-04-19 23:57:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1618876660000|2021-04-19 23:57:40|||||||||1
1618876670000|2021-04-19 23:57:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618876680000|2021-04-19 23:58:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1618876700000|2021-04-19 23:58:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618876710000|2021-04-19 23:58:30|2234|2233.7|2234|2233.7|2234|2233.7|2233.7|2233.4|5
1618876720000|2021-04-19 23:58:40|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|2
1618876730000|2021-04-19 23:58:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618876740000|2021-04-19 23:59:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1618876800000|2021-04-20 00:00:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|18
1618876810000|2021-04-20 00:00:10|2234.4|2234.1|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|8
1618876820000|2021-04-20 00:00:20|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|11
1618876830000|2021-04-20 00:00:30|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|11
1618876840000|2021-04-20 00:00:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618876850000|2021-04-20 00:00:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1618876860000|2021-04-20 00:01:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|6
1618876870000|2021-04-20 00:01:10|||||||||2
1618876880000|2021-04-20 00:01:20|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|6
1618876900000|2021-04-20 00:01:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1618876910000|2021-04-20 00:01:50|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|3
1618876920000|2021-04-20 00:02:00|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|10
1618876930000|2021-04-20 00:02:10|2234.3|2234|2233.7|2233.4|2234.3|2234|2233.7|2233.4|12
1618876940000|2021-04-20 00:02:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618876960000|2021-04-20 00:02:40|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|5
1618876970000|2021-04-20 00:02:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618876980000|2021-04-20 00:03:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1618876990000|2021-04-20 00:03:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1618877010000|2021-04-20 00:03:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1618877020000|2021-04-20 00:03:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618877060000|2021-04-20 00:04:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|4
1618877070000|2021-04-20 00:04:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618877100000|2021-04-20 00:05:00|2234.2|2233.9|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|4
1618877110000|2021-04-20 00:05:10|||||||||2
1618877130000|2021-04-20 00:05:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|5
1618877140000|2021-04-20 00:05:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618877150000|2021-04-20 00:05:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1618877160000|2021-04-20 00:06:00|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|3
1618877170000|2021-04-20 00:06:10|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|4
1618877180000|2021-04-20 00:06:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|7
1618877190000|2021-04-20 00:06:30|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|7
1618877200000|2021-04-20 00:06:40|||||||||3
1618877210000|2021-04-20 00:06:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1618877220000|2021-04-20 00:07:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|4
1618877230000|2021-04-20 00:07:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|5
1618877280000|2021-04-20 00:08:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618877350000|2021-04-20 00:09:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|4
1618877360000|2021-04-20 00:09:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|5
1618877370000|2021-04-20 00:09:30|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|12
1618877380000|2021-04-20 00:09:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|6
1618877390000|2021-04-20 00:09:50|2234.6|2234.3|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|7
1618877410000|2021-04-20 00:10:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1618877430000|2021-04-20 00:10:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|4
1618877450000|2021-04-20 00:10:50|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|11
1618877490000|2021-04-20 00:11:30|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|7
1618877510000|2021-04-20 00:11:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|3
1618877520000|2021-04-20 00:12:00|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|2
1618877540000|2021-04-20 00:12:20|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|8
1618877550000|2021-04-20 00:12:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|5
1618877560000|2021-04-20 00:12:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1618877580000|2021-04-20 00:13:00|||||||||2
1618877640000|2021-04-20 00:14:00|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|3
1618877660000|2021-04-20 00:14:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618877670000|2021-04-20 00:14:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1618877680000|2021-04-20 00:14:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618877720000|2021-04-20 00:15:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|4
1618877730000|2021-04-20 00:15:30|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|3
1618877760000|2021-04-20 00:16:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618877770000|2021-04-20 00:16:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1618877780000|2021-04-20 00:16:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1618877790000|2021-04-20 00:16:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|5
1618877830000|2021-04-20 00:17:10|||||||||1
1618877870000|2021-04-20 00:17:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618877880000|2021-04-20 00:18:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|2
1618877890000|2021-04-20 00:18:10|||||||||1
1618877910000|2021-04-20 00:18:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618877940000|2021-04-20 00:19:00|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|6
1618878000000|2021-04-20 00:20:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618878040000|2021-04-20 00:20:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|6
1618878080000|2021-04-20 00:21:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1618878130000|2021-04-20 00:22:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1618878150000|2021-04-20 00:22:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618878160000|2021-04-20 00:22:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1618878210000|2021-04-20 00:23:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618878240000|2021-04-20 00:24:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618878260000|2021-04-20 00:24:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1618878280000|2021-04-20 00:24:40|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1618878300000|2021-04-20 00:25:00|||||||||1
1618878320000|2021-04-20 00:25:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|5
1618878340000|2021-04-20 00:25:40|||||||||3
1618878440000|2021-04-20 00:27:20|2234.4|2234.1|2233.9|2233.6|2234.5|2234.2|2233.9|2233.6|5
1618878470000|2021-04-20 00:27:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618878480000|2021-04-20 00:28:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618878510000|2021-04-20 00:28:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1618878540000|2021-04-20 00:29:00|||||||||1
1618878600000|2021-04-20 00:30:00|||||||||1
1618878610000|2021-04-20 00:30:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|5
1618878710000|2021-04-20 00:31:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618878720000|2021-04-20 00:32:00|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|5
1618878750000|2021-04-20 00:32:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|3
1618878790000|2021-04-20 00:33:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618878800000|2021-04-20 00:33:20|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|8
1618878840000|2021-04-20 00:34:00|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|3
1618878850000|2021-04-20 00:34:10|||||||||1
1618878860000|2021-04-20 00:34:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1618878870000|2021-04-20 00:34:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|4
1618878900000|2021-04-20 00:35:00|||||||||1
1618878920000|2021-04-20 00:35:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1618879020000|2021-04-20 00:37:00|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|2
1618879080000|2021-04-20 00:38:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618879100000|2021-04-20 00:38:20|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|9
1618879120000|2021-04-20 00:38:40|2233.8|2233.5|2233.5|2233.2|2234.1|2233.8|2233.5|2233.2|7
1618879130000|2021-04-20 00:38:50|||||||||1
1618879160000|2021-04-20 00:39:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|15
1618879180000|2021-04-20 00:39:40|||||||||1
1618879260000|2021-04-20 00:41:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618879270000|2021-04-20 00:41:10|||||||||10
1618879280000|2021-04-20 00:41:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618879310000|2021-04-20 00:41:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|16
1618879320000|2021-04-20 00:42:00|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|7
1618879360000|2021-04-20 00:42:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618879410000|2021-04-20 00:43:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|3
1618879430000|2021-04-20 00:43:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1618879520000|2021-04-20 00:45:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1618879540000|2021-04-20 00:45:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1618879550000|2021-04-20 00:45:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618879600000|2021-04-20 00:46:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618879610000|2021-04-20 00:46:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618879620000|2021-04-20 00:47:00|||||||||1
1618879640000|2021-04-20 00:47:20|||||||||1
1618879700000|2021-04-20 00:48:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1618879720000|2021-04-20 00:48:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|3
1618879760000|2021-04-20 00:49:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|3
1618879780000|2021-04-20 00:49:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618879880000|2021-04-20 00:51:20|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|15
1618879890000|2021-04-20 00:51:30|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|3
1618879910000|2021-04-20 00:51:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1618879920000|2021-04-20 00:52:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|3
1618879930000|2021-04-20 00:52:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|5
1618879940000|2021-04-20 00:52:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618879950000|2021-04-20 00:52:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|4
1618879960000|2021-04-20 00:52:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618879980000|2021-04-20 00:53:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618880030000|2021-04-20 00:53:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618880050000|2021-04-20 00:54:10|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|3
1618880080000|2021-04-20 00:54:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618880130000|2021-04-20 00:55:30|||||||||5
1618880140000|2021-04-20 00:55:40|||||||||4
1618880150000|2021-04-20 00:55:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1618880160000|2021-04-20 00:56:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|7
1618880170000|2021-04-20 00:56:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|10
1618880190000|2021-04-20 00:56:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618880210000|2021-04-20 00:56:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1618880220000|2021-04-20 00:57:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618880230000|2021-04-20 00:57:10|||||||||1
1618880240000|2021-04-20 00:57:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|2
1618880260000|2021-04-20 00:57:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618880340000|2021-04-20 00:59:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|10
1618880400000|2021-04-20 01:00:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1618880430000|2021-04-20 01:00:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618880440000|2021-04-20 01:00:40|||||||||1
1618880500000|2021-04-20 01:01:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618880530000|2021-04-20 01:02:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618880560000|2021-04-20 01:02:40|||||||||1
1618880590000|2021-04-20 01:03:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618880680000|2021-04-20 01:04:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1618880730000|2021-04-20 01:05:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618880740000|2021-04-20 01:05:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618880810000|2021-04-20 01:06:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618880830000|2021-04-20 01:07:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618880840000|2021-04-20 01:07:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1618880880000|2021-04-20 01:08:00|||||||||1
1618880910000|2021-04-20 01:08:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618880960000|2021-04-20 01:09:20|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|3
1618880990000|2021-04-20 01:09:50|||||||||4
1618881000000|2021-04-20 01:10:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1618881030000|2021-04-20 01:10:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1618881060000|2021-04-20 01:11:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1618881090000|2021-04-20 01:11:30|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|3
1618881110000|2021-04-20 01:11:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618881130000|2021-04-20 01:12:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618881150000|2021-04-20 01:12:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618881180000|2021-04-20 01:13:00|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|3
1618881190000|2021-04-20 01:13:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618881210000|2021-04-20 01:13:30|||||||||3
1618881240000|2021-04-20 01:14:00|||||||||6
1618881260000|2021-04-20 01:14:20|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|5
1618881270000|2021-04-20 01:14:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|5
1618881280000|2021-04-20 01:14:40|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|4
1618881290000|2021-04-20 01:14:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618881300000|2021-04-20 01:15:00|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|4
1618881320000|2021-04-20 01:15:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|13
1618881330000|2021-04-20 01:15:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618881340000|2021-04-20 01:15:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618881370000|2021-04-20 01:16:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|5
1618881380000|2021-04-20 01:16:20|||||||||1
1618881390000|2021-04-20 01:16:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1618881400000|2021-04-20 01:16:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1618881410000|2021-04-20 01:16:50|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|6
1618881430000|2021-04-20 01:17:10|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|6
1618881440000|2021-04-20 01:17:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1618881480000|2021-04-20 01:18:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618881500000|2021-04-20 01:18:20|||||||||1
1618881540000|2021-04-20 01:19:00|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1618881550000|2021-04-20 01:19:10|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|7
1618881560000|2021-04-20 01:19:20|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|2
1618881570000|2021-04-20 01:19:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1618881590000|2021-04-20 01:19:50|||||||||1
1618881620000|2021-04-20 01:20:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618881630000|2021-04-20 01:20:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618881690000|2021-04-20 01:21:30|||||||||2
1618881710000|2021-04-20 01:21:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618881730000|2021-04-20 01:22:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618881760000|2021-04-20 01:22:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|2
1618881780000|2021-04-20 01:23:00|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|3
1618881810000|2021-04-20 01:23:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1618881830000|2021-04-20 01:23:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1618881840000|2021-04-20 01:24:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618881850000|2021-04-20 01:24:10|||||||||1
1618881890000|2021-04-20 01:24:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618881900000|2021-04-20 01:25:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618881920000|2021-04-20 01:25:20|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|2
1618881960000|2021-04-20 01:26:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1618881990000|2021-04-20 01:26:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1618882000000|2021-04-20 01:26:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618882060000|2021-04-20 01:27:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618882130000|2021-04-20 01:28:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618882140000|2021-04-20 01:29:00|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|5
1618882150000|2021-04-20 01:29:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1618882160000|2021-04-20 01:29:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618882170000|2021-04-20 01:29:30|||||||||1
1618882180000|2021-04-20 01:29:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618882200000|2021-04-20 01:30:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618882210000|2021-04-20 01:30:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|2
1618882230000|2021-04-20 01:30:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|2
1618882240000|2021-04-20 01:30:40|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|4
1618882250000|2021-04-20 01:30:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|3
1618882260000|2021-04-20 01:31:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1618882270000|2021-04-20 01:31:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618882280000|2021-04-20 01:31:20|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|3
1618882300000|2021-04-20 01:31:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1618882320000|2021-04-20 01:32:00|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|7
1618882330000|2021-04-20 01:32:10|2235.4|2235.1|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|20
1618882340000|2021-04-20 01:32:20|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|5
1618882350000|2021-04-20 01:32:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|4
1618882360000|2021-04-20 01:32:40|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|2
1618882370000|2021-04-20 01:32:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618882390000|2021-04-20 01:33:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1618882400000|2021-04-20 01:33:20|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|2
1618882410000|2021-04-20 01:33:30|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|4
1618882450000|2021-04-20 01:34:10|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|12
1618882460000|2021-04-20 01:34:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618882470000|2021-04-20 01:34:30|||||||||1
1618882490000|2021-04-20 01:34:50|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|4
1618882510000|2021-04-20 01:35:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1618882520000|2021-04-20 01:35:20|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|5
1618882540000|2021-04-20 01:35:40|||||||||1
1618882570000|2021-04-20 01:36:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618882620000|2021-04-20 01:37:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618882630000|2021-04-20 01:37:10|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|2
1618882690000|2021-04-20 01:38:10|||||||||2
1618882700000|2021-04-20 01:38:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618882740000|2021-04-20 01:39:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1618882750000|2021-04-20 01:39:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1618882760000|2021-04-20 01:39:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618882820000|2021-04-20 01:40:20|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|11
1618882830000|2021-04-20 01:40:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618882880000|2021-04-20 01:41:20|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|5
1618882890000|2021-04-20 01:41:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|3
1618882930000|2021-04-20 01:42:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1618882990000|2021-04-20 01:43:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618883050000|2021-04-20 01:44:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1618883070000|2021-04-20 01:44:30|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|13
1618883090000|2021-04-20 01:44:50|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.8|2232.5|3
1618883100000|2021-04-20 01:45:00|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2233|2232.7|4
1618883110000|2021-04-20 01:45:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618883160000|2021-04-20 01:46:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618883200000|2021-04-20 01:46:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618883220000|2021-04-20 01:47:00|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|2
1618883250000|2021-04-20 01:47:30|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.7|2233.4|17
1618883260000|2021-04-20 01:47:40|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|2
1618883270000|2021-04-20 01:47:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1618883280000|2021-04-20 01:48:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618883300000|2021-04-20 01:48:20|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2234.3|2234|9
1618883310000|2021-04-20 01:48:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|3
1618883320000|2021-04-20 01:48:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1618883330000|2021-04-20 01:48:50|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|3
1618883340000|2021-04-20 01:49:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618883350000|2021-04-20 01:49:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618883400000|2021-04-20 01:50:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1618883420000|2021-04-20 01:50:20|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|3
1618883440000|2021-04-20 01:50:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618883460000|2021-04-20 01:51:00|||||||||2
1618883480000|2021-04-20 01:51:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618883510000|2021-04-20 01:51:50|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|5
1618883520000|2021-04-20 01:52:00|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|5
1618883530000|2021-04-20 01:52:10|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|9
1618883560000|2021-04-20 01:52:40|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|5
1618883570000|2021-04-20 01:52:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1618883590000|2021-04-20 01:53:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618883600000|2021-04-20 01:53:20|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|2
1618883610000|2021-04-20 01:53:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618883620000|2021-04-20 01:53:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|13
1618883630000|2021-04-20 01:53:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1618883640000|2021-04-20 01:54:00|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|18
1618883650000|2021-04-20 01:54:10|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|4
1618883660000|2021-04-20 01:54:20|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|9
1618883670000|2021-04-20 01:54:30|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1618883700000|2021-04-20 01:55:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1618883710000|2021-04-20 01:55:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|3
1618883720000|2021-04-20 01:55:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1618883740000|2021-04-20 01:55:40|2236.5|2236.2|2236.3|2236|2236.6|2236.3|2236.3|2236|9
1618883750000|2021-04-20 01:55:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|2
1618883760000|2021-04-20 01:56:00|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|2
1618883780000|2021-04-20 01:56:20|||||||||4
1618883800000|2021-04-20 01:56:40|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|15
1618883860000|2021-04-20 01:57:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618883870000|2021-04-20 01:57:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618883880000|2021-04-20 01:58:00|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|5
1618883890000|2021-04-20 01:58:10|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|4
1618883900000|2021-04-20 01:58:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|3
1618883950000|2021-04-20 01:59:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1618884000000|2021-04-20 02:00:00|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|2
1618884010000|2021-04-20 02:00:10|||||||||1
1618884070000|2021-04-20 02:01:10|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|3
1618884180000|2021-04-20 02:03:00|||||||||1
1618884190000|2021-04-20 02:03:10|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|8
1618884230000|2021-04-20 02:03:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|4
1618884250000|2021-04-20 02:04:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618884270000|2021-04-20 02:04:30|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|2
1618884300000|2021-04-20 02:05:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618884320000|2021-04-20 02:05:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618884350000|2021-04-20 02:05:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618884410000|2021-04-20 02:06:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1618884460000|2021-04-20 02:07:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1618884480000|2021-04-20 02:08:00|||||||||1
1618884540000|2021-04-20 02:09:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1618884590000|2021-04-20 02:09:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618884620000|2021-04-20 02:10:20|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|2
1618884640000|2021-04-20 02:10:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1618884650000|2021-04-20 02:10:50|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|5
1618884660000|2021-04-20 02:11:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618884710000|2021-04-20 02:11:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1618884960000|2021-04-20 02:16:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1618884970000|2021-04-20 02:16:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618884980000|2021-04-20 02:16:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1618885020000|2021-04-20 02:17:00|||||||||1
1618885040000|2021-04-20 02:17:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1618885060000|2021-04-20 02:17:40|||||||||1
1618885070000|2021-04-20 02:17:50|||||||||2
1618885090000|2021-04-20 02:18:10|||||||||2
1618885110000|2021-04-20 02:18:30|||||||||1
1618885130000|2021-04-20 02:18:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1618885140000|2021-04-20 02:19:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618885190000|2021-04-20 02:19:50|||||||||1
1618885210000|2021-04-20 02:20:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1618885220000|2021-04-20 02:20:20|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|4
1618885280000|2021-04-20 02:21:20|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.6|2235.3|5
1618885340000|2021-04-20 02:22:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618885410000|2021-04-20 02:23:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618885420000|2021-04-20 02:23:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1618885440000|2021-04-20 02:24:00|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2236|2235.7|4
1618885460000|2021-04-20 02:24:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1618885490000|2021-04-20 02:24:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1618885510000|2021-04-20 02:25:10|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|2
1618885520000|2021-04-20 02:25:20|2236.2|2235.9|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|5
1618885560000|2021-04-20 02:26:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|2
1618885590000|2021-04-20 02:26:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1618885650000|2021-04-20 02:27:30|||||||||5
1618885670000|2021-04-20 02:27:50|||||||||2
1618885680000|2021-04-20 02:28:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1618885730000|2021-04-20 02:28:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|5
1618885740000|2021-04-20 02:29:00|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|2
1618885750000|2021-04-20 02:29:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618885760000|2021-04-20 02:29:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1618885770000|2021-04-20 02:29:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618885780000|2021-04-20 02:29:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1618885800000|2021-04-20 02:30:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|3
1618885820000|2021-04-20 02:30:20|2236.4|2236.1|2235.7|2235.4|2236.4|2236.1|2235.7|2235.4|10
1618885830000|2021-04-20 02:30:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618885840000|2021-04-20 02:30:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618885880000|2021-04-20 02:31:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1618885910000|2021-04-20 02:31:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1618885920000|2021-04-20 02:32:00|||||||||1
1618885990000|2021-04-20 02:33:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618886010000|2021-04-20 02:33:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618886030000|2021-04-20 02:33:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618886090000|2021-04-20 02:34:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|4
1618886170000|2021-04-20 02:36:10|||||||||5
1618886200000|2021-04-20 02:36:40|||||||||1
1618886340000|2021-04-20 02:39:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618886350000|2021-04-20 02:39:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618886440000|2021-04-20 02:40:40|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|2
1618886480000|2021-04-20 02:41:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618886530000|2021-04-20 02:42:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1618886550000|2021-04-20 02:42:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|5
1618886570000|2021-04-20 02:42:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1618886580000|2021-04-20 02:43:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618886670000|2021-04-20 02:44:30|||||||||4
1618886750000|2021-04-20 02:45:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618886840000|2021-04-20 02:47:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1618886920000|2021-04-20 02:48:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1618886940000|2021-04-20 02:49:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1618886950000|2021-04-20 02:49:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1618886970000|2021-04-20 02:49:30|||||||||1
1618886980000|2021-04-20 02:49:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|4
1618887030000|2021-04-20 02:50:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618887060000|2021-04-20 02:51:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1618887250000|2021-04-20 02:54:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1618887300000|2021-04-20 02:55:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618887310000|2021-04-20 02:55:10|||||||||1
1618887380000|2021-04-20 02:56:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1618887400000|2021-04-20 02:56:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618887450000|2021-04-20 02:57:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1618887480000|2021-04-20 02:58:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|7
1618887650000|2021-04-20 03:00:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|6
1618887660000|2021-04-20 03:01:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618887670000|2021-04-20 03:01:10|||||||||1
1618887700000|2021-04-20 03:01:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618887850000|2021-04-20 03:04:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618887920000|2021-04-20 03:05:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618887940000|2021-04-20 03:05:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618887960000|2021-04-20 03:06:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618887970000|2021-04-20 03:06:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1618888000000|2021-04-20 03:06:40|||||||||2
1618888130000|2021-04-20 03:08:50|||||||||1
1618888160000|2021-04-20 03:09:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1618888180000|2021-04-20 03:09:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|28
1618888210000|2021-04-20 03:10:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|23
1618888220000|2021-04-20 03:10:20|||||||||14
1618888230000|2021-04-20 03:10:30|||||||||4
1618888240000|2021-04-20 03:10:40|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.3|2237|24
1618888250000|2021-04-20 03:10:50|2238.3|2238|2238|2237.7|2238.3|2238|2237.8|2237.5|16
1618888260000|2021-04-20 03:11:00|2237.8|2237.5|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|11
1618888270000|2021-04-20 03:11:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1618888280000|2021-04-20 03:11:20|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|4
1618888300000|2021-04-20 03:11:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1618888310000|2021-04-20 03:11:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618888340000|2021-04-20 03:12:20|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|2
1618888350000|2021-04-20 03:12:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1618888360000|2021-04-20 03:12:40|||||||||1
1618888370000|2021-04-20 03:12:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618888380000|2021-04-20 03:13:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1618888390000|2021-04-20 03:13:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1618888420000|2021-04-20 03:13:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|3
1618888440000|2021-04-20 03:14:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1618888450000|2021-04-20 03:14:10|||||||||1
1618888470000|2021-04-20 03:14:30|||||||||1
1618888480000|2021-04-20 03:14:40|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|3
1618888500000|2021-04-20 03:15:00|||||||||1
1618888530000|2021-04-20 03:15:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1618888550000|2021-04-20 03:15:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618888580000|2021-04-20 03:16:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1618888620000|2021-04-20 03:17:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1618888640000|2021-04-20 03:17:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1618888650000|2021-04-20 03:17:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1618888690000|2021-04-20 03:18:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618888700000|2021-04-20 03:18:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1618888740000|2021-04-20 03:19:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618888770000|2021-04-20 03:19:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1618888810000|2021-04-20 03:20:10|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|10
1618888820000|2021-04-20 03:20:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|3
1618888830000|2021-04-20 03:20:30|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|63
1618888850000|2021-04-20 03:20:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618888870000|2021-04-20 03:21:10|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|6
1618888890000|2021-04-20 03:21:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|3
1618888920000|2021-04-20 03:22:00|||||||||1
1618888970000|2021-04-20 03:22:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1618888980000|2021-04-20 03:23:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|10
1618888990000|2021-04-20 03:23:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1618889000000|2021-04-20 03:23:20|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237|2236.7|6
1618889010000|2021-04-20 03:23:30|||||||||1
1618889030000|2021-04-20 03:23:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618889100000|2021-04-20 03:25:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1618889130000|2021-04-20 03:25:30|||||||||3
1618889160000|2021-04-20 03:26:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618889190000|2021-04-20 03:26:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1618889220000|2021-04-20 03:27:00|||||||||1
1618889330000|2021-04-20 03:28:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1618889350000|2021-04-20 03:29:10|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|3
1618889400000|2021-04-20 03:30:00|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|2
1618889410000|2021-04-20 03:30:10|||||||||1
1618889430000|2021-04-20 03:30:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618889450000|2021-04-20 03:30:50|||||||||1
1618889520000|2021-04-20 03:32:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1618889660000|2021-04-20 03:34:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1618889720000|2021-04-20 03:35:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1618889750000|2021-04-20 03:35:50|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|2
1618889780000|2021-04-20 03:36:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1618889860000|2021-04-20 03:37:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1618889870000|2021-04-20 03:37:50|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|10
1618889900000|2021-04-20 03:38:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618889970000|2021-04-20 03:39:30|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|2
1618890080000|2021-04-20 03:41:20|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|8
1618890210000|2021-04-20 03:43:30|||||||||3
1618890260000|2021-04-20 03:44:20|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|9
1618890270000|2021-04-20 03:44:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618890280000|2021-04-20 03:44:40|||||||||2
1618890350000|2021-04-20 03:45:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1618890360000|2021-04-20 03:46:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618890390000|2021-04-20 03:46:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1618890420000|2021-04-20 03:47:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1618890430000|2021-04-20 03:47:10|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|4
1618890540000|2021-04-20 03:49:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618890590000|2021-04-20 03:49:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1618890600000|2021-04-20 03:50:00|||||||||1
1618890670000|2021-04-20 03:51:10|||||||||1
1618890740000|2021-04-20 03:52:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618890770000|2021-04-20 03:52:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1618890800000|2021-04-20 03:53:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618890900000|2021-04-20 03:55:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1618890920000|2021-04-20 03:55:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618890960000|2021-04-20 03:56:00|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|8
1618890990000|2021-04-20 03:56:30|||||||||1
1618891050000|2021-04-20 03:57:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1618891060000|2021-04-20 03:57:40|||||||||6
1618891080000|2021-04-20 03:58:00|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|10
1618891090000|2021-04-20 03:58:10|||||||||2
1618891100000|2021-04-20 03:58:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618891110000|2021-04-20 03:58:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|3
1618891150000|2021-04-20 03:59:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|5
1618891180000|2021-04-20 03:59:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1618891190000|2021-04-20 03:59:50|||||||||1
1618891200000|2021-04-20 04:00:00|2236|2235.7|2235.8|2235.5|2236.4|2236.1|2235.8|2235.5|21
1618891360000|2021-04-20 04:02:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1618891400000|2021-04-20 04:03:20|||||||||1
1618891450000|2021-04-20 04:04:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618891480000|2021-04-20 04:04:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1618891530000|2021-04-20 04:05:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618891540000|2021-04-20 04:05:40|||||||||3
1618891560000|2021-04-20 04:06:00|||||||||1
1618891570000|2021-04-20 04:06:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1618891600000|2021-04-20 04:06:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618891620000|2021-04-20 04:07:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1618891680000|2021-04-20 04:08:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618891920000|2021-04-20 04:12:00|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|8
1618891960000|2021-04-20 04:12:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|3
1618891970000|2021-04-20 04:12:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|3
1618891980000|2021-04-20 04:13:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618892010000|2021-04-20 04:13:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618892090000|2021-04-20 04:14:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618892150000|2021-04-20 04:15:50|||||||||2
1618892310000|2021-04-20 04:18:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618892450000|2021-04-20 04:20:50|||||||||1
1618892470000|2021-04-20 04:21:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1618892610000|2021-04-20 04:23:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618892660000|2021-04-20 04:24:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1618892720000|2021-04-20 04:25:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618892730000|2021-04-20 04:25:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|4
1618892740000|2021-04-20 04:25:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1618892760000|2021-04-20 04:26:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|15
1618892770000|2021-04-20 04:26:10|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|3
1618892800000|2021-04-20 04:26:40|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|11
1618892840000|2021-04-20 04:27:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1618892850000|2021-04-20 04:27:30|||||||||2
1618892860000|2021-04-20 04:27:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|7
1618892870000|2021-04-20 04:27:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1618892900000|2021-04-20 04:28:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1618892910000|2021-04-20 04:28:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1618892920000|2021-04-20 04:28:40|||||||||1
1618892930000|2021-04-20 04:28:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618892980000|2021-04-20 04:29:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|3
1618893010000|2021-04-20 04:30:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1618893040000|2021-04-20 04:30:40|||||||||9
1618893050000|2021-04-20 04:30:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1618893090000|2021-04-20 04:31:30|||||||||1
1618893120000|2021-04-20 04:32:00|||||||||1
1618893170000|2021-04-20 04:32:50|||||||||1
1618893230000|2021-04-20 04:33:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1618893410000|2021-04-20 04:36:50|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|3
1618893600000|2021-04-20 04:40:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1618893610000|2021-04-20 04:40:10|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|7
1618893630000|2021-04-20 04:40:30|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|3
1618893640000|2021-04-20 04:40:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1618893700000|2021-04-20 04:41:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1618893710000|2021-04-20 04:41:50|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|3
1618893730000|2021-04-20 04:42:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|3
1618893740000|2021-04-20 04:42:20|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|2
1618893750000|2021-04-20 04:42:30|||||||||1
1618893770000|2021-04-20 04:42:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618893780000|2021-04-20 04:43:00|||||||||1
1618893790000|2021-04-20 04:43:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|3
1618893860000|2021-04-20 04:44:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1618893910000|2021-04-20 04:45:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1618893960000|2021-04-20 04:46:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618893980000|2021-04-20 04:46:20|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.3|2235|10
1618894000000|2021-04-20 04:46:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1618894020000|2021-04-20 04:47:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1618894110000|2021-04-20 04:48:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1618894160000|2021-04-20 04:49:20|||||||||1
1618894180000|2021-04-20 04:49:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618894230000|2021-04-20 04:50:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1618894250000|2021-04-20 04:50:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1618894270000|2021-04-20 04:51:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1618894290000|2021-04-20 04:51:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1618894320000|2021-04-20 04:52:00|||||||||3
1618894530000|2021-04-20 04:55:30|||||||||1
1618894600000|2021-04-20 04:56:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618894830000|2021-04-20 05:00:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|4
1618894840000|2021-04-20 05:00:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|4
1618894850000|2021-04-20 05:00:50|||||||||1
1618894860000|2021-04-20 05:01:00|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|4
1618894880000|2021-04-20 05:01:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1618894890000|2021-04-20 05:01:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618894910000|2021-04-20 05:01:50|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1618894920000|2021-04-20 05:02:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1618894950000|2021-04-20 05:02:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618894980000|2021-04-20 05:03:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1618894990000|2021-04-20 05:03:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618895020000|2021-04-20 05:03:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618895110000|2021-04-20 05:05:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1618895190000|2021-04-20 05:06:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|3
1618895340000|2021-04-20 05:09:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618895370000|2021-04-20 05:09:30|||||||||1
1618895400000|2021-04-20 05:10:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|6
1618895420000|2021-04-20 05:10:20|||||||||1
1618895430000|2021-04-20 05:10:30|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|4
1618895450000|2021-04-20 05:10:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618895560000|2021-04-20 05:12:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618895570000|2021-04-20 05:12:50|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.7|2235.4|5
1618895610000|2021-04-20 05:13:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618895760000|2021-04-20 05:16:00|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|7
1618895820000|2021-04-20 05:17:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618895830000|2021-04-20 05:17:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618895860000|2021-04-20 05:17:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|5
1618895930000|2021-04-20 05:18:50|||||||||1
1618895970000|2021-04-20 05:19:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1618895990000|2021-04-20 05:19:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1618896000000|2021-04-20 05:20:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1618896010000|2021-04-20 05:20:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618896020000|2021-04-20 05:20:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1618896040000|2021-04-20 05:20:40|||||||||1
1618896050000|2021-04-20 05:20:50|||||||||1
1618896060000|2021-04-20 05:21:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1618896090000|2021-04-20 05:21:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1618896110000|2021-04-20 05:21:50|||||||||2
1618896130000|2021-04-20 05:22:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|6
1618896140000|2021-04-20 05:22:20|||||||||1
1618896160000|2021-04-20 05:22:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1618896170000|2021-04-20 05:22:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618896180000|2021-04-20 05:23:00|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|10
1618896200000|2021-04-20 05:23:20|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|8
1618896240000|2021-04-20 05:24:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618896270000|2021-04-20 05:24:30|||||||||1
1618896280000|2021-04-20 05:24:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1618896300000|2021-04-20 05:25:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|4
1618896330000|2021-04-20 05:25:30|||||||||1
1618896360000|2021-04-20 05:26:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618896380000|2021-04-20 05:26:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1618896450000|2021-04-20 05:27:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618896470000|2021-04-20 05:27:50|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|5
1618896540000|2021-04-20 05:29:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1618896550000|2021-04-20 05:29:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1618896570000|2021-04-20 05:29:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1618896580000|2021-04-20 05:29:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1618896590000|2021-04-20 05:29:50|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|10
1618896610000|2021-04-20 05:30:10|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|20
1618896620000|2021-04-20 05:30:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|14
1618896630000|2021-04-20 05:30:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1618896640000|2021-04-20 05:30:40|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|3
1618896650000|2021-04-20 05:30:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1618896660000|2021-04-20 05:31:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618896670000|2021-04-20 05:31:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|12
1618896680000|2021-04-20 05:31:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618896690000|2021-04-20 05:31:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1618896700000|2021-04-20 05:31:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|10
1618896710000|2021-04-20 05:31:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618896720000|2021-04-20 05:32:00|||||||||2
1618896730000|2021-04-20 05:32:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1618896740000|2021-04-20 05:32:20|||||||||5
1618896770000|2021-04-20 05:32:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618896780000|2021-04-20 05:33:00|||||||||1
1618896790000|2021-04-20 05:33:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|5
1618896810000|2021-04-20 05:33:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|6
1618896820000|2021-04-20 05:33:40|||||||||1
1618896830000|2021-04-20 05:33:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|6
1618896860000|2021-04-20 05:34:20|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|10
1618896870000|2021-04-20 05:34:30|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|4
1618896880000|2021-04-20 05:34:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1618896890000|2021-04-20 05:34:50|||||||||1
1618896900000|2021-04-20 05:35:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|4
1618896910000|2021-04-20 05:35:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|4
1618896920000|2021-04-20 05:35:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1618896930000|2021-04-20 05:35:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|4
1618896940000|2021-04-20 05:35:40|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|4
1618896950000|2021-04-20 05:35:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1618896960000|2021-04-20 05:36:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1618896990000|2021-04-20 05:36:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1618897000000|2021-04-20 05:36:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618897010000|2021-04-20 05:36:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1618897020000|2021-04-20 05:37:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|2
1618897030000|2021-04-20 05:37:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618897050000|2021-04-20 05:37:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1618897140000|2021-04-20 05:39:00|||||||||1
1618897170000|2021-04-20 05:39:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618897180000|2021-04-20 05:39:40|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|8
1618897190000|2021-04-20 05:39:50|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|23
1618897200000|2021-04-20 05:40:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|6
1618897210000|2021-04-20 05:40:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|4
1618897230000|2021-04-20 05:40:30|||||||||4
1618897240000|2021-04-20 05:40:40|||||||||1
1618897300000|2021-04-20 05:41:40|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|2
1618897310000|2021-04-20 05:41:50|||||||||2
1618897340000|2021-04-20 05:42:20|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|5
1618897400000|2021-04-20 05:43:20|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|2
1618897410000|2021-04-20 05:43:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1618897450000|2021-04-20 05:44:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1618897460000|2021-04-20 05:44:20|||||||||2
1618897500000|2021-04-20 05:45:00|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|2
1618897530000|2021-04-20 05:45:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1618897580000|2021-04-20 05:46:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618897600000|2021-04-20 05:46:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618897670000|2021-04-20 05:47:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1618897770000|2021-04-20 05:49:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618897800000|2021-04-20 05:50:00|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|3
1618897810000|2021-04-20 05:50:10|2236.8|2236.5|2236.8|2236.5|2237|2236.7|2236.8|2236.5|7
1618897830000|2021-04-20 05:50:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618897950000|2021-04-20 05:52:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618897960000|2021-04-20 05:52:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1618898040000|2021-04-20 05:54:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1618898110000|2021-04-20 05:55:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|4
1618898170000|2021-04-20 05:56:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618898190000|2021-04-20 05:56:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618898220000|2021-04-20 05:57:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1618898240000|2021-04-20 05:57:20|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|4
1618898280000|2021-04-20 05:58:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1618898320000|2021-04-20 05:58:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|2
1618898340000|2021-04-20 05:59:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1618898370000|2021-04-20 05:59:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1618898380000|2021-04-20 05:59:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|2
1618898400000|2021-04-20 06:00:00|2237.8|2237.5|2238.3|2238|2238.3|2238|2237.8|2237.5|10
1618898410000|2021-04-20 06:00:10|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|3
1618898420000|2021-04-20 06:00:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|15
1618898430000|2021-04-20 06:00:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|14
1618898440000|2021-04-20 06:00:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1618898460000|2021-04-20 06:01:00|2238.9|2238.6|2239.5|2239.2|2239.5|2239.2|2238.9|2238.6|22
1618898470000|2021-04-20 06:01:10|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|4
1618898480000|2021-04-20 06:01:20|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|3
1618898500000|2021-04-20 06:01:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1618898510000|2021-04-20 06:01:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1618898520000|2021-04-20 06:02:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1618898530000|2021-04-20 06:02:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1618898590000|2021-04-20 06:03:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1618898610000|2021-04-20 06:03:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|12
1618898660000|2021-04-20 06:04:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1618898670000|2021-04-20 06:04:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1618898690000|2021-04-20 06:04:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|10
1618898720000|2021-04-20 06:05:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1618898740000|2021-04-20 06:05:40|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|7
1618898750000|2021-04-20 06:05:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1618898770000|2021-04-20 06:06:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1618898780000|2021-04-20 06:06:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1618898810000|2021-04-20 06:06:50|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|3
1618898830000|2021-04-20 06:07:10|2237.5|2237.2|2237.1|2236.8|2237.6|2237.3|2237.1|2236.8|22
1618898850000|2021-04-20 06:07:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1618898860000|2021-04-20 06:07:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1618898870000|2021-04-20 06:07:50|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|3
1618898900000|2021-04-20 06:08:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618898970000|2021-04-20 06:09:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1618898990000|2021-04-20 06:09:50|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|2
1618899000000|2021-04-20 06:10:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618899020000|2021-04-20 06:10:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|10
1618899050000|2021-04-20 06:10:50|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|2
1618899060000|2021-04-20 06:11:00|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|2
1618899070000|2021-04-20 06:11:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1618899140000|2021-04-20 06:12:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618899200000|2021-04-20 06:13:20|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|56
1618899220000|2021-04-20 06:13:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1618899230000|2021-04-20 06:13:50|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|6
1618899240000|2021-04-20 06:14:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1618899250000|2021-04-20 06:14:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1618899280000|2021-04-20 06:14:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1618899350000|2021-04-20 06:15:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1618899390000|2021-04-20 06:16:30|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|6
1618899430000|2021-04-20 06:17:10|||||||||2
1618899450000|2021-04-20 06:17:30|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|8
1618899470000|2021-04-20 06:17:50|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|2
1618899480000|2021-04-20 06:18:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1618899520000|2021-04-20 06:18:40|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|2
1618899560000|2021-04-20 06:19:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1618899630000|2021-04-20 06:20:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|3
1618899640000|2021-04-20 06:20:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1618899660000|2021-04-20 06:21:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|3
1618899700000|2021-04-20 06:21:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1618899710000|2021-04-20 06:21:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1618899730000|2021-04-20 06:22:10|2237|2236.7|2237.5|2237.2|2237.5|2237.2|2237|2236.7|20
1618899800000|2021-04-20 06:23:20|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|13
1618899810000|2021-04-20 06:23:30|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|13
1618899840000|2021-04-20 06:24:00|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|7
1618899850000|2021-04-20 06:24:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|3
1618899860000|2021-04-20 06:24:20|2236.2|2235.9|2236.8|2236.5|2236.8|2236.5|2236.2|2235.9|20
1618899950000|2021-04-20 06:25:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618899960000|2021-04-20 06:26:00|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|5
1618900000000|2021-04-20 06:26:40|||||||||1
1618900020000|2021-04-20 06:27:00|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|5
1618900030000|2021-04-20 06:27:10|||||||||6
1618900080000|2021-04-20 06:28:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1618900110000|2021-04-20 06:28:30|||||||||3
1618900200000|2021-04-20 06:30:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|7
1618900210000|2021-04-20 06:30:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1618900220000|2021-04-20 06:30:20|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|3
1618900240000|2021-04-20 06:30:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1618900250000|2021-04-20 06:30:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618900270000|2021-04-20 06:31:10|||||||||2
1618900450000|2021-04-20 06:34:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|2
1618900500000|2021-04-20 06:35:00|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|3
1618900520000|2021-04-20 06:35:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|3
1618900550000|2021-04-20 06:35:50|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|3
1618900560000|2021-04-20 06:36:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618900620000|2021-04-20 06:37:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1618900670000|2021-04-20 06:37:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618900740000|2021-04-20 06:39:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1618900750000|2021-04-20 06:39:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1618900760000|2021-04-20 06:39:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618900770000|2021-04-20 06:39:30|||||||||1
1618900790000|2021-04-20 06:39:50|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|3
1618900800000|2021-04-20 06:40:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618900830000|2021-04-20 06:40:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1618900840000|2021-04-20 06:40:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618900850000|2021-04-20 06:40:50|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|2
1618900870000|2021-04-20 06:41:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|4
1618900880000|2021-04-20 06:41:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|5
1618900900000|2021-04-20 06:41:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|13
1618900920000|2021-04-20 06:42:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1618900930000|2021-04-20 06:42:10|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1618900940000|2021-04-20 06:42:20|||||||||1
1618900950000|2021-04-20 06:42:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|15
1618900960000|2021-04-20 06:42:40|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|24
1618900990000|2021-04-20 06:43:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|6
1618901000000|2021-04-20 06:43:20|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|3
1618901010000|2021-04-20 06:43:30|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|5
1618901020000|2021-04-20 06:43:40|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|5
1618901030000|2021-04-20 06:43:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618901040000|2021-04-20 06:44:00|||||||||1
1618901050000|2021-04-20 06:44:10|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|3
1618901070000|2021-04-20 06:44:30|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|4
1618901090000|2021-04-20 06:44:50|||||||||1
1618901100000|2021-04-20 06:45:00|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|8
1618901110000|2021-04-20 06:45:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618901120000|2021-04-20 06:45:20|||||||||1
1618901130000|2021-04-20 06:45:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1618901150000|2021-04-20 06:45:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|4
1618901160000|2021-04-20 06:46:00|||||||||1
1618901200000|2021-04-20 06:46:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618901220000|2021-04-20 06:47:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|3
1618901230000|2021-04-20 06:47:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618901260000|2021-04-20 06:47:40|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|3
1618901270000|2021-04-20 06:47:50|||||||||1
1618901290000|2021-04-20 06:48:10|||||||||1
1618901310000|2021-04-20 06:48:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|3
1618901320000|2021-04-20 06:48:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|2
1618901330000|2021-04-20 06:48:50|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|4
1618901340000|2021-04-20 06:49:00|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|3
1618901360000|2021-04-20 06:49:20|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|3
1618901370000|2021-04-20 06:49:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1618901380000|2021-04-20 06:49:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|5
1618901390000|2021-04-20 06:49:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618901400000|2021-04-20 06:50:00|2235.4|2235.1|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|4
1618901410000|2021-04-20 06:50:10|2235.2|2234.9|2235|2234.7|2235.3|2235|2235|2234.7|25
1618901420000|2021-04-20 06:50:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|4
1618901430000|2021-04-20 06:50:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618901440000|2021-04-20 06:50:40|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|7
1618901450000|2021-04-20 06:50:50|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|2
1618901490000|2021-04-20 06:51:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618901520000|2021-04-20 06:52:00|||||||||2
1618901540000|2021-04-20 06:52:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1618901550000|2021-04-20 06:52:30|||||||||1
1618901570000|2021-04-20 06:52:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1618901590000|2021-04-20 06:53:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618901610000|2021-04-20 06:53:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618901630000|2021-04-20 06:53:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618901640000|2021-04-20 06:54:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618901670000|2021-04-20 06:54:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1618901680000|2021-04-20 06:54:40|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|3
1618901700000|2021-04-20 06:55:00|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|4
1618901710000|2021-04-20 06:55:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1618901730000|2021-04-20 06:55:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1618901740000|2021-04-20 06:55:40|||||||||1
1618901770000|2021-04-20 06:56:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618901810000|2021-04-20 06:56:50|||||||||1
1618901820000|2021-04-20 06:57:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618901830000|2021-04-20 06:57:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|2
1618901870000|2021-04-20 06:57:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618901890000|2021-04-20 06:58:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618901930000|2021-04-20 06:58:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|5
1618901940000|2021-04-20 06:59:00|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|5
1618901950000|2021-04-20 06:59:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1618901990000|2021-04-20 06:59:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1618902000000|2021-04-20 07:00:00|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2235.2|2234.9|15
1618902010000|2021-04-20 07:00:10|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|7
1618902020000|2021-04-20 07:00:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618902030000|2021-04-20 07:00:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.3|2235|6
1618902040000|2021-04-20 07:00:40|2235.6|2235.3|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|32
1618902050000|2021-04-20 07:00:50|2235.7|2235.4|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|18
1618902060000|2021-04-20 07:01:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|2
1618902070000|2021-04-20 07:01:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|3
1618902080000|2021-04-20 07:01:20|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|3
1618902090000|2021-04-20 07:01:30|||||||||2
1618902100000|2021-04-20 07:01:40|2235.1|2234.8|2235.3|2235|2235.5|2235.2|2235.1|2234.8|6
1618902110000|2021-04-20 07:01:50|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|3
1618902120000|2021-04-20 07:02:00|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|3
1618902140000|2021-04-20 07:02:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618902150000|2021-04-20 07:02:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1618902160000|2021-04-20 07:02:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1618902180000|2021-04-20 07:03:00|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|4
1618902190000|2021-04-20 07:03:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618902200000|2021-04-20 07:03:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1618902210000|2021-04-20 07:03:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|2
1618902220000|2021-04-20 07:03:40|||||||||1
1618902230000|2021-04-20 07:03:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1618902250000|2021-04-20 07:04:10|||||||||5
1618902260000|2021-04-20 07:04:20|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|3
1618902270000|2021-04-20 07:04:30|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|6
1618902290000|2021-04-20 07:04:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618902300000|2021-04-20 07:05:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1618902310000|2021-04-20 07:05:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618902320000|2021-04-20 07:05:20|2235.6|2235.3|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|28
1618902330000|2021-04-20 07:05:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618902360000|2021-04-20 07:06:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1618902370000|2021-04-20 07:06:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618902390000|2021-04-20 07:06:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1618902400000|2021-04-20 07:06:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618902410000|2021-04-20 07:06:50|||||||||1
1618902420000|2021-04-20 07:07:00|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|6
1618902430000|2021-04-20 07:07:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618902440000|2021-04-20 07:07:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1618902450000|2021-04-20 07:07:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1618902460000|2021-04-20 07:07:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618902500000|2021-04-20 07:08:20|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|6
1618902520000|2021-04-20 07:08:40|||||||||1
1618902540000|2021-04-20 07:09:00|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|7
1618902550000|2021-04-20 07:09:10|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|9
1618902580000|2021-04-20 07:09:40|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|2
1618902590000|2021-04-20 07:09:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|4
1618902600000|2021-04-20 07:10:00|2236.1|2235.8|2236.9|2236.6|2237|2236.7|2236.1|2235.8|21
1618902610000|2021-04-20 07:10:10|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|5
1618902620000|2021-04-20 07:10:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|7
1618902630000|2021-04-20 07:10:30|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|3
1618902640000|2021-04-20 07:10:40|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|6
1618902650000|2021-04-20 07:10:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1618902660000|2021-04-20 07:11:00|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|8
1618902670000|2021-04-20 07:11:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618902680000|2021-04-20 07:11:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|5
1618902690000|2021-04-20 07:11:30|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|5
1618902700000|2021-04-20 07:11:40|||||||||2
1618902720000|2021-04-20 07:12:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|4
1618902730000|2021-04-20 07:12:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|3
1618902740000|2021-04-20 07:12:20|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|5
1618902750000|2021-04-20 07:12:30|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|2
1618902760000|2021-04-20 07:12:40|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|16
1618902780000|2021-04-20 07:13:00|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|5
1618902790000|2021-04-20 07:13:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618902800000|2021-04-20 07:13:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1618902810000|2021-04-20 07:13:30|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|3
1618902840000|2021-04-20 07:14:00|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|6
1618902860000|2021-04-20 07:14:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618902870000|2021-04-20 07:14:30|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|5
1618902880000|2021-04-20 07:14:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|5
1618902900000|2021-04-20 07:15:00|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|5
1618902930000|2021-04-20 07:15:30|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|2
1618902960000|2021-04-20 07:16:00|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|7
1618902990000|2021-04-20 07:16:30|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|3
1618903010000|2021-04-20 07:16:50|||||||||1
1618903020000|2021-04-20 07:17:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1618903030000|2021-04-20 07:17:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618903050000|2021-04-20 07:17:30|||||||||1
1618903080000|2021-04-20 07:18:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1618903090000|2021-04-20 07:18:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1618903110000|2021-04-20 07:18:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1618903120000|2021-04-20 07:18:40|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|2
1618903140000|2021-04-20 07:19:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|7
1618903170000|2021-04-20 07:19:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618903180000|2021-04-20 07:19:40|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|4
1618903200000|2021-04-20 07:20:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1618903210000|2021-04-20 07:20:10|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|9
1618903220000|2021-04-20 07:20:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1618903230000|2021-04-20 07:20:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|3
1618903240000|2021-04-20 07:20:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1618903250000|2021-04-20 07:20:50|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|3
1618903260000|2021-04-20 07:21:00|2237.9|2237.6|2238.4|2238.1|2238.4|2238.1|2237.9|2237.6|3
1618903270000|2021-04-20 07:21:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|4
1618903300000|2021-04-20 07:21:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1618903320000|2021-04-20 07:22:00|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|7
1618903330000|2021-04-20 07:22:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1618903340000|2021-04-20 07:22:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1618903350000|2021-04-20 07:22:30|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|6
1618903370000|2021-04-20 07:22:50|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|4
1618903380000|2021-04-20 07:23:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|5
1618903390000|2021-04-20 07:23:10|||||||||3
1618903400000|2021-04-20 07:23:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1618903410000|2021-04-20 07:23:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1618903440000|2021-04-20 07:24:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|4
1618903470000|2021-04-20 07:24:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1618903480000|2021-04-20 07:24:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1618903490000|2021-04-20 07:24:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|6
1618903500000|2021-04-20 07:25:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1618903520000|2021-04-20 07:25:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1618903540000|2021-04-20 07:25:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1618903560000|2021-04-20 07:26:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1618903580000|2021-04-20 07:26:20|||||||||3
1618903590000|2021-04-20 07:26:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1618903610000|2021-04-20 07:26:50|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|7
1618903620000|2021-04-20 07:27:00|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.7|2237.4|17
1618903630000|2021-04-20 07:27:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|8
1618903640000|2021-04-20 07:27:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|2
1618903650000|2021-04-20 07:27:30|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|3
1618903670000|2021-04-20 07:27:50|||||||||1
1618903680000|2021-04-20 07:28:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1618903700000|2021-04-20 07:28:20|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|2
1618903710000|2021-04-20 07:28:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1618903730000|2021-04-20 07:28:50|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|2
1618903740000|2021-04-20 07:29:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1618903750000|2021-04-20 07:29:10|||||||||2
1618903770000|2021-04-20 07:29:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618903800000|2021-04-20 07:30:00|2237|2236.7|2237.1|2236.8|2237.3|2237|2237|2236.7|5
1618903810000|2021-04-20 07:30:10|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|2
1618903820000|2021-04-20 07:30:20|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|2
1618903830000|2021-04-20 07:30:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1618903850000|2021-04-20 07:30:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618903860000|2021-04-20 07:31:00|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|8
1618903870000|2021-04-20 07:31:10|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.1|2235.8|22
1618903890000|2021-04-20 07:31:30|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|5
1618903910000|2021-04-20 07:31:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618903920000|2021-04-20 07:32:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1618903930000|2021-04-20 07:32:10|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|8
1618903940000|2021-04-20 07:32:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1618903950000|2021-04-20 07:32:30|||||||||2
1618903960000|2021-04-20 07:32:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618903970000|2021-04-20 07:32:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1618903980000|2021-04-20 07:33:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|3
1618903990000|2021-04-20 07:33:10|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|3
1618904010000|2021-04-20 07:33:30|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|3
1618904020000|2021-04-20 07:33:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618904050000|2021-04-20 07:34:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1618904060000|2021-04-20 07:34:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1618904070000|2021-04-20 07:34:30|||||||||1
1618904100000|2021-04-20 07:35:00|2237.1|2236.8|2236.4|2236.1|2237.1|2236.8|2236.4|2236.1|4
1618904120000|2021-04-20 07:35:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618904130000|2021-04-20 07:35:30|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|4
1618904140000|2021-04-20 07:35:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1618904160000|2021-04-20 07:36:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1618904170000|2021-04-20 07:36:10|||||||||1
1618904180000|2021-04-20 07:36:20|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|2
1618904220000|2021-04-20 07:37:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1618904230000|2021-04-20 07:37:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618904240000|2021-04-20 07:37:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618904260000|2021-04-20 07:37:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1618904270000|2021-04-20 07:37:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1618904280000|2021-04-20 07:38:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|2
1618904290000|2021-04-20 07:38:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618904310000|2021-04-20 07:38:30|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|8
1618904340000|2021-04-20 07:39:00|||||||||1
1618904350000|2021-04-20 07:39:10|||||||||1
1618904390000|2021-04-20 07:39:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1618904420000|2021-04-20 07:40:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1618904430000|2021-04-20 07:40:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1618904440000|2021-04-20 07:40:40|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.3|2236|11
1618904450000|2021-04-20 07:40:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|4
1618904460000|2021-04-20 07:41:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618904490000|2021-04-20 07:41:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|2
1618904540000|2021-04-20 07:42:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1618904570000|2021-04-20 07:42:50|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|5
1618904600000|2021-04-20 07:43:20|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|3
1618904610000|2021-04-20 07:43:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618904670000|2021-04-20 07:44:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|3
1618904700000|2021-04-20 07:45:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|4
1618904710000|2021-04-20 07:45:10|||||||||1
1618904740000|2021-04-20 07:45:40|||||||||1
1618904750000|2021-04-20 07:45:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1618904790000|2021-04-20 07:46:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618904820000|2021-04-20 07:47:00|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|15
1618904830000|2021-04-20 07:47:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|9
1618904840000|2021-04-20 07:47:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|3
1618904850000|2021-04-20 07:47:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1618904860000|2021-04-20 07:47:40|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.3|2235|14
1618904870000|2021-04-20 07:47:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|4
1618904880000|2021-04-20 07:48:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1618904890000|2021-04-20 07:48:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1618904900000|2021-04-20 07:48:20|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|2
1618904930000|2021-04-20 07:48:50|||||||||1
1618904950000|2021-04-20 07:49:10|||||||||1
1618904970000|2021-04-20 07:49:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1618904980000|2021-04-20 07:49:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|4
1618905010000|2021-04-20 07:50:10|2235.8|2235.5|2235|2234.7|2235.8|2235.5|2235|2234.7|6
1618905060000|2021-04-20 07:51:00|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|2
1618905070000|2021-04-20 07:51:10|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|6
1618905080000|2021-04-20 07:51:20|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2234.9|2234.6|8
1618905090000|2021-04-20 07:51:30|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|4
1618905140000|2021-04-20 07:52:20|2235.3|2235|2235.3|2235|2235.6|2235.3|2235.3|2235|5
1618905150000|2021-04-20 07:52:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|2
1618905170000|2021-04-20 07:52:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|6
1618905190000|2021-04-20 07:53:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|5
1618905200000|2021-04-20 07:53:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1618905210000|2021-04-20 07:53:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1618905230000|2021-04-20 07:53:50|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|3
1618905240000|2021-04-20 07:54:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1618905250000|2021-04-20 07:54:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|4
1618905270000|2021-04-20 07:54:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1618905290000|2021-04-20 07:54:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1618905300000|2021-04-20 07:55:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1618905320000|2021-04-20 07:55:20|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|5
1618905340000|2021-04-20 07:55:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|3
1618905350000|2021-04-20 07:55:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1618905360000|2021-04-20 07:56:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1618905380000|2021-04-20 07:56:20|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|7
1618905390000|2021-04-20 07:56:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1618905410000|2021-04-20 07:56:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1618905420000|2021-04-20 07:57:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1618905430000|2021-04-20 07:57:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1618905440000|2021-04-20 07:57:20|2235.1|2234.8|2235.3|2235|2235.3|2235|2235|2234.7|7
1618905450000|2021-04-20 07:57:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1618905470000|2021-04-20 07:57:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1618905480000|2021-04-20 07:58:00|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|8
1618905490000|2021-04-20 07:58:10|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.6|2234.3|6
1618905500000|2021-04-20 07:58:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1618905510000|2021-04-20 07:58:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|5
1618905520000|2021-04-20 07:58:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|3
1618905530000|2021-04-20 07:58:50|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|2
1618905540000|2021-04-20 07:59:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1618905550000|2021-04-20 07:59:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|13
1618905570000|2021-04-20 07:59:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|3
1618905590000|2021-04-20 07:59:50|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|4
1618905600000|2021-04-20 08:00:00|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233|2232.7|19
1618905620000|2021-04-20 08:00:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1618905630000|2021-04-20 08:00:30|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.5|2232.2|19
1618905640000|2021-04-20 08:00:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|44
1618905650000|2021-04-20 08:00:50|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|3
1618905660000|2021-04-20 08:01:00|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|4
1618905670000|2021-04-20 08:01:10|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2232.9|2232.6|6
1618905680000|2021-04-20 08:01:20|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|5
1618905690000|2021-04-20 08:01:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1618905700000|2021-04-20 08:01:40|||||||||2
1618905710000|2021-04-20 08:01:50|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|2
1618905720000|2021-04-20 08:02:00|2232.8|2232.5|2232.1|2231.8|2232.8|2232.5|2232.1|2231.8|8
1618905740000|2021-04-20 08:02:20|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|7
1618905750000|2021-04-20 08:02:30|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|7
1618905760000|2021-04-20 08:02:40|2232.3|2232|2232.4|2232.1|2232.6|2232.3|2232.3|2232|11
1618905770000|2021-04-20 08:02:50|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|7
1618905780000|2021-04-20 08:03:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|3
1618905800000|2021-04-20 08:03:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618905810000|2021-04-20 08:03:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1618905830000|2021-04-20 08:03:50|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|3
1618905840000|2021-04-20 08:04:00|2232.1|2231.8|2231.5|2231.2|2232.1|2231.8|2231.5|2231.2|9
1618905850000|2021-04-20 08:04:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1618905860000|2021-04-20 08:04:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|6
1618905870000|2021-04-20 08:04:30|2232|2231.7|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|20
1618905880000|2021-04-20 08:04:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|11
1618905890000|2021-04-20 08:04:50|2232|2231.7|2231.6|2231.3|2232|2231.7|2231.6|2231.3|13
1618905900000|2021-04-20 08:05:00|2231.5|2231.2|2230.7|2230.4|2231.5|2231.2|2230.7|2230.4|22
1618905910000|2021-04-20 08:05:10|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|13
1618905920000|2021-04-20 08:05:20|2230.6|2230.3|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|17
1618905930000|2021-04-20 08:05:30|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|11
1618905940000|2021-04-20 08:05:40|||||||||7
1618905950000|2021-04-20 08:05:50|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|9
1618905960000|2021-04-20 08:06:00|2231.6|2231.3|2230.9|2230.6|2231.6|2231.3|2230.9|2230.6|10
1618905970000|2021-04-20 08:06:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1618905980000|2021-04-20 08:06:20|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|7
1618905990000|2021-04-20 08:06:30|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|16
1618906000000|2021-04-20 08:06:40|2232.3|2232|2232.9|2232.6|2232.9|2232.6|2232.2|2231.9|24
1618906010000|2021-04-20 08:06:50|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.6|2232.3|8
1618906020000|2021-04-20 08:07:00|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|3
1618906030000|2021-04-20 08:07:10|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|7
1618906050000|2021-04-20 08:07:30|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|4
1618906060000|2021-04-20 08:07:40|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|3
1618906070000|2021-04-20 08:07:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1618906080000|2021-04-20 08:08:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|5
1618906100000|2021-04-20 08:08:20|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|9
1618906120000|2021-04-20 08:08:40|2232.5|2232.2|2232.2|2231.9|2232.6|2232.3|2232.2|2231.9|13
1618906130000|2021-04-20 08:08:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|3
1618906140000|2021-04-20 08:09:00|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|7
1618906150000|2021-04-20 08:09:10|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|3
1618906160000|2021-04-20 08:09:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|3
1618906170000|2021-04-20 08:09:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|7
1618906180000|2021-04-20 08:09:40|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|9
1618906190000|2021-04-20 08:09:50|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|4
1618906200000|2021-04-20 08:10:00|2232.1|2231.8|2231.6|2231.3|2232.3|2232|2231.6|2231.3|6
1618906210000|2021-04-20 08:10:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|6
1618906220000|2021-04-20 08:10:20|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2230.8|2230.5|20
1618906230000|2021-04-20 08:10:30|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.4|2231.1|16
1618906240000|2021-04-20 08:10:40|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|2
1618906250000|2021-04-20 08:10:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1618906260000|2021-04-20 08:11:00|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|5
1618906270000|2021-04-20 08:11:10|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|6
1618906280000|2021-04-20 08:11:20|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2231|2230.7|11
1618906290000|2021-04-20 08:11:30|2231.1|2230.8|2230.8|2230.5|2231.2|2230.9|2230.6|2230.3|12
1618906300000|2021-04-20 08:11:40|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|4
1618906310000|2021-04-20 08:11:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1618906320000|2021-04-20 08:12:00|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|2
1618906330000|2021-04-20 08:12:10|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|5
1618906340000|2021-04-20 08:12:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|7
1618906350000|2021-04-20 08:12:30|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|13
1618906360000|2021-04-20 08:12:40|2231.8|2231.5|2232.2|2231.9|2232.3|2232|2231.8|2231.5|14
1618906370000|2021-04-20 08:12:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1618906380000|2021-04-20 08:13:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|15
1618906390000|2021-04-20 08:13:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|3
1618906400000|2021-04-20 08:13:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|5
1618906410000|2021-04-20 08:13:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618906420000|2021-04-20 08:13:40|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|8
1618906430000|2021-04-20 08:13:50|2232.3|2232|2232.8|2232.5|2233.1|2232.8|2232.3|2232|12
1618906440000|2021-04-20 08:14:00|2233|2232.7|2232.3|2232|2233|2232.7|2232.3|2232|5
1618906450000|2021-04-20 08:14:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1618906460000|2021-04-20 08:14:20|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232|2231.7|8
1618906470000|2021-04-20 08:14:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|5
1618906480000|2021-04-20 08:14:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618906490000|2021-04-20 08:14:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|11
1618906500000|2021-04-20 08:15:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|7
1618906510000|2021-04-20 08:15:10|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|7
1618906520000|2021-04-20 08:15:20|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|5
1618906530000|2021-04-20 08:15:30|2233.5|2233.2|2232.8|2232.5|2233.5|2233.2|2232.8|2232.5|15
1618906540000|2021-04-20 08:15:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1618906550000|2021-04-20 08:15:50|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|4
1618906560000|2021-04-20 08:16:00|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|5
1618906570000|2021-04-20 08:16:10|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|3
1618906580000|2021-04-20 08:16:20|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|3
1618906590000|2021-04-20 08:16:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1618906600000|2021-04-20 08:16:40|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.3|2232|13
1618906610000|2021-04-20 08:16:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|9
1618906620000|2021-04-20 08:17:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|9
1618906630000|2021-04-20 08:17:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|3
1618906640000|2021-04-20 08:17:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618906650000|2021-04-20 08:17:30|2232.6|2232.3|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|8
1618906670000|2021-04-20 08:17:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1618906680000|2021-04-20 08:18:00|2233.4|2233.1|2232.8|2232.5|2233.4|2233.1|2232.8|2232.5|15
1618906690000|2021-04-20 08:18:10|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|4
1618906700000|2021-04-20 08:18:20|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|5
1618906710000|2021-04-20 08:18:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1618906720000|2021-04-20 08:18:40|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|4
1618906740000|2021-04-20 08:19:00|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.7|2232.4|15
1618906750000|2021-04-20 08:19:10|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|9
1618906760000|2021-04-20 08:19:20|||||||||4
1618906770000|2021-04-20 08:19:30|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|3
1618906780000|2021-04-20 08:19:40|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|3
1618906790000|2021-04-20 08:19:50|2233.3|2233|2233.8|2233.5|2233.8|2233.5|2233.3|2233|8
1618906800000|2021-04-20 08:20:00|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|6
1618906820000|2021-04-20 08:20:20|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|6
1618906830000|2021-04-20 08:20:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618906840000|2021-04-20 08:20:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|20
1618906850000|2021-04-20 08:20:50|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|3
1618906860000|2021-04-20 08:21:00|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|2
1618906890000|2021-04-20 08:21:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|24
1618906900000|2021-04-20 08:21:40|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|3
1618906910000|2021-04-20 08:21:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1618906920000|2021-04-20 08:22:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1618906930000|2021-04-20 08:22:10|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|17
1618906940000|2021-04-20 08:22:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|4
1618906950000|2021-04-20 08:22:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1618906960000|2021-04-20 08:22:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|4
1618906970000|2021-04-20 08:22:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1618906980000|2021-04-20 08:23:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|5
1618906990000|2021-04-20 08:23:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|5
1618907000000|2021-04-20 08:23:20|||||||||2
1618907010000|2021-04-20 08:23:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|13
1618907020000|2021-04-20 08:23:40|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|4
1618907030000|2021-04-20 08:23:50|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|4
1618907040000|2021-04-20 08:24:00|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|6
1618907050000|2021-04-20 08:24:10|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|7
1618907060000|2021-04-20 08:24:20|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.6|2233.3|45
1618907070000|2021-04-20 08:24:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1618907080000|2021-04-20 08:24:40|2233.9|2233.6|2234|2233.7|2234.1|2233.8|2233.9|2233.6|9
1618907090000|2021-04-20 08:24:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|5
1618907110000|2021-04-20 08:25:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|4
1618907120000|2021-04-20 08:25:20|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|3
1618907130000|2021-04-20 08:25:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1618907150000|2021-04-20 08:25:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|6
1618907160000|2021-04-20 08:26:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618907170000|2021-04-20 08:26:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|8
1618907180000|2021-04-20 08:26:20|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|2
1618907190000|2021-04-20 08:26:30|||||||||3
1618907220000|2021-04-20 08:27:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1618907230000|2021-04-20 08:27:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|5
1618907240000|2021-04-20 08:27:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|10
1618907250000|2021-04-20 08:27:30|||||||||3
1618907270000|2021-04-20 08:27:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1618907280000|2021-04-20 08:28:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1618907290000|2021-04-20 08:28:10|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|2
1618907300000|2021-04-20 08:28:20|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|5
1618907310000|2021-04-20 08:28:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1618907320000|2021-04-20 08:28:40|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|7
1618907340000|2021-04-20 08:29:00|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|2
1618907360000|2021-04-20 08:29:20|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|3
1618907370000|2021-04-20 08:29:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1618907390000|2021-04-20 08:29:50|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|3
1618907400000|2021-04-20 08:30:00|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|5
1618907410000|2021-04-20 08:30:10|2232.1|2231.8|2232.3|2232|2232.3|2232|2231.9|2231.6|7
1618907420000|2021-04-20 08:30:20|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|4
1618907430000|2021-04-20 08:30:30|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|3
1618907440000|2021-04-20 08:30:40|2231.1|2230.8|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|6
1618907450000|2021-04-20 08:30:50|2231|2230.7|2230.5|2230.2|2231|2230.7|2230.5|2230.2|8
1618907460000|2021-04-20 08:31:00|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230|2229.7|12
1618907470000|2021-04-20 08:31:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1618907480000|2021-04-20 08:31:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618907490000|2021-04-20 08:31:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1618907510000|2021-04-20 08:31:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618907520000|2021-04-20 08:32:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|10
1618907530000|2021-04-20 08:32:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.3|2230|5
1618907540000|2021-04-20 08:32:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618907550000|2021-04-20 08:32:30|||||||||3
1618907560000|2021-04-20 08:32:40|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|3
1618907570000|2021-04-20 08:32:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1618907580000|2021-04-20 08:33:00|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|2
1618907600000|2021-04-20 08:33:20|||||||||4
1618907620000|2021-04-20 08:33:40|2231.2|2230.9|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|5
1618907630000|2021-04-20 08:33:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1618907640000|2021-04-20 08:34:00|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|4
1618907660000|2021-04-20 08:34:20|2230.4|2230.1|2230.9|2230.6|2230.9|2230.6|2230.4|2230.1|5
1618907680000|2021-04-20 08:34:40|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|3
1618907690000|2021-04-20 08:34:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1618907700000|2021-04-20 08:35:00|||||||||1
1618907710000|2021-04-20 08:35:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1618907720000|2021-04-20 08:35:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1618907730000|2021-04-20 08:35:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1618907740000|2021-04-20 08:35:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1618907750000|2021-04-20 08:35:50|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|2
1618907760000|2021-04-20 08:36:00|||||||||1
1618907770000|2021-04-20 08:36:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|3
1618907820000|2021-04-20 08:37:00|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|3
1618907830000|2021-04-20 08:37:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1618907850000|2021-04-20 08:37:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1618907870000|2021-04-20 08:37:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|32
1618907880000|2021-04-20 08:38:00|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|8
1618907890000|2021-04-20 08:38:10|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|5
1618907900000|2021-04-20 08:38:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|4
1618907910000|2021-04-20 08:38:30|2229.8|2229.5|2229.8|2229.5|2230|2229.7|2229.8|2229.5|6
1618907920000|2021-04-20 08:38:40|||||||||1
1618907930000|2021-04-20 08:38:50|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|19
1618907940000|2021-04-20 08:39:00|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.1|2228.8|6
1618907950000|2021-04-20 08:39:10|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|9
1618907960000|2021-04-20 08:39:20|||||||||1
1618907970000|2021-04-20 08:39:30|2229.1|2228.8|2229.4|2229.1|2229.5|2229.2|2229.1|2228.8|8
1618907980000|2021-04-20 08:39:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|11
1618908000000|2021-04-20 08:40:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1618908010000|2021-04-20 08:40:10|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|3
1618908030000|2021-04-20 08:40:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|4
1618908040000|2021-04-20 08:40:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|10
1618908050000|2021-04-20 08:40:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|3
1618908060000|2021-04-20 08:41:00|2229.5|2229.2|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|12
1618908080000|2021-04-20 08:41:20|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|2
1618908100000|2021-04-20 08:41:40|||||||||1
1618908110000|2021-04-20 08:41:50|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|3
1618908120000|2021-04-20 08:42:00|||||||||1
1618908130000|2021-04-20 08:42:10|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|7
1618908150000|2021-04-20 08:42:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1618908160000|2021-04-20 08:42:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|4
1618908190000|2021-04-20 08:43:10|||||||||2
1618908200000|2021-04-20 08:43:20|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|4
1618908210000|2021-04-20 08:43:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|5
1618908230000|2021-04-20 08:43:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|6
1618908240000|2021-04-20 08:44:00|||||||||2
1618908260000|2021-04-20 08:44:20|2228.1|2227.8|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|32
1618908270000|2021-04-20 08:44:30|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|11
1618908280000|2021-04-20 08:44:40|2228.2|2227.9|2227.5|2227.2|2228.2|2227.9|2227.5|2227.2|12
1618908290000|2021-04-20 08:44:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|5
1618908300000|2021-04-20 08:45:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|4
1618908310000|2021-04-20 08:45:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1618908320000|2021-04-20 08:45:20|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|28
1618908330000|2021-04-20 08:45:30|2227|2226.7|2226.4|2226.1|2227|2226.7|2226.4|2226.1|21
1618908340000|2021-04-20 08:45:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.3|2226|14
1618908350000|2021-04-20 08:45:50|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|5
1618908360000|2021-04-20 08:46:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|6
1618908370000|2021-04-20 08:46:10|2226.3|2226|2226.9|2226.6|2226.9|2226.6|2226.3|2226|7
1618908380000|2021-04-20 08:46:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|6
1618908390000|2021-04-20 08:46:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2
1618908400000|2021-04-20 08:46:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|3
1618908410000|2021-04-20 08:46:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|6
1618908420000|2021-04-20 08:47:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|6
1618908440000|2021-04-20 08:47:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1618908450000|2021-04-20 08:47:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|5
1618908460000|2021-04-20 08:47:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1618908480000|2021-04-20 08:48:00|||||||||1
1618908490000|2021-04-20 08:48:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|3
1618908500000|2021-04-20 08:48:20|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|2
1618908510000|2021-04-20 08:48:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1618908520000|2021-04-20 08:48:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1618908540000|2021-04-20 08:49:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|6
1618908550000|2021-04-20 08:49:10|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|15
1618908570000|2021-04-20 08:49:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|4
1618908590000|2021-04-20 08:49:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|3
1618908600000|2021-04-20 08:50:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1618908630000|2021-04-20 08:50:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1618908640000|2021-04-20 08:50:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1618908650000|2021-04-20 08:50:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1618908670000|2021-04-20 08:51:10|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|3
1618908680000|2021-04-20 08:51:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|4
1618908690000|2021-04-20 08:51:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1618908710000|2021-04-20 08:51:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1618908720000|2021-04-20 08:52:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1618908730000|2021-04-20 08:52:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1618908740000|2021-04-20 08:52:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1618908760000|2021-04-20 08:52:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618908770000|2021-04-20 08:52:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1618908780000|2021-04-20 08:53:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|3
1618908800000|2021-04-20 08:53:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1618908810000|2021-04-20 08:53:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1618908840000|2021-04-20 08:54:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1618908850000|2021-04-20 08:54:10|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|10
1618908860000|2021-04-20 08:54:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1618908870000|2021-04-20 08:54:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618908880000|2021-04-20 08:54:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|6
1618908900000|2021-04-20 08:55:00|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|11
1618908910000|2021-04-20 08:55:10|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|4
1618908940000|2021-04-20 08:55:40|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|4
1618908950000|2021-04-20 08:55:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1618908960000|2021-04-20 08:56:00|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|3
1618908980000|2021-04-20 08:56:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1618909000000|2021-04-20 08:56:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1618909010000|2021-04-20 08:56:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618909020000|2021-04-20 08:57:00|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.6|2227.3|7
1618909040000|2021-04-20 08:57:20|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|4
1618909050000|2021-04-20 08:57:30|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|2
1618909060000|2021-04-20 08:57:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|5
1618909090000|2021-04-20 08:58:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1618909100000|2021-04-20 08:58:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618909130000|2021-04-20 08:58:50|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|2
1618909140000|2021-04-20 08:59:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1618909160000|2021-04-20 08:59:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1618909190000|2021-04-20 08:59:50|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|5
1618909200000|2021-04-20 09:00:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|5
1618909210000|2021-04-20 09:00:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1618909220000|2021-04-20 09:00:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1618909230000|2021-04-20 09:00:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2
1618909260000|2021-04-20 09:01:00|||||||||3
1618909300000|2021-04-20 09:01:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1618909340000|2021-04-20 09:02:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1618909370000|2021-04-20 09:02:50|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|2
1618909380000|2021-04-20 09:03:00|||||||||1
1618909390000|2021-04-20 09:03:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1618909400000|2021-04-20 09:03:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|5
1618909410000|2021-04-20 09:03:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|4
1618909420000|2021-04-20 09:03:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618909430000|2021-04-20 09:03:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1618909450000|2021-04-20 09:04:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1618909470000|2021-04-20 09:04:30|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|21
1618909480000|2021-04-20 09:04:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1618909490000|2021-04-20 09:04:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1618909510000|2021-04-20 09:05:10|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|4
1618909540000|2021-04-20 09:05:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1618909550000|2021-04-20 09:05:50|||||||||1
1618909560000|2021-04-20 09:06:00|2227.4|2227.1|2227|2226.7|2227.4|2227.1|2227|2226.7|8
1618909570000|2021-04-20 09:06:10|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|9
1618909580000|2021-04-20 09:06:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|6
1618909590000|2021-04-20 09:06:30|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1618909610000|2021-04-20 09:06:50|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|4
1618909620000|2021-04-20 09:07:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|2
1618909630000|2021-04-20 09:07:10|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|3
1618909650000|2021-04-20 09:07:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|5
1618909660000|2021-04-20 09:07:40|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2226|2225.7|42
1618909670000|2021-04-20 09:07:50|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|2
1618909680000|2021-04-20 09:08:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|8
1618909690000|2021-04-20 09:08:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1618909700000|2021-04-20 09:08:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|3
1618909730000|2021-04-20 09:08:50|2226.5|2226.2|2226|2225.7|2226.5|2226.2|2226|2225.7|3
1618909740000|2021-04-20 09:09:00|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|2
1618909760000|2021-04-20 09:09:20|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|2
1618909780000|2021-04-20 09:09:40|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|5
1618909790000|2021-04-20 09:09:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|3
1618909800000|2021-04-20 09:10:00|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226|2225.7|22
1618909810000|2021-04-20 09:10:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1618909820000|2021-04-20 09:10:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1618909830000|2021-04-20 09:10:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|3
1618909890000|2021-04-20 09:11:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|3
1618909900000|2021-04-20 09:11:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1618909910000|2021-04-20 09:11:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1618909940000|2021-04-20 09:12:20|||||||||1
1618909960000|2021-04-20 09:12:40|||||||||1
1618909970000|2021-04-20 09:12:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2
1618909980000|2021-04-20 09:13:00|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|4
1618909990000|2021-04-20 09:13:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1618910000000|2021-04-20 09:13:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1618910030000|2021-04-20 09:13:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1618910040000|2021-04-20 09:14:00|2226.7|2226.4|2226.3|2226|2226.7|2226.4|2226.1|2225.8|4
1618910060000|2021-04-20 09:14:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1618910070000|2021-04-20 09:14:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|3
1618910080000|2021-04-20 09:14:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1618910100000|2021-04-20 09:15:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|5
1618910110000|2021-04-20 09:15:10|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|2
1618910120000|2021-04-20 09:15:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618910130000|2021-04-20 09:15:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1618910140000|2021-04-20 09:15:40|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618910170000|2021-04-20 09:16:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|3
1618910190000|2021-04-20 09:16:30|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|5
1618910200000|2021-04-20 09:16:40|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|3
1618910210000|2021-04-20 09:16:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1618910230000|2021-04-20 09:17:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|3
1618910240000|2021-04-20 09:17:20|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|4
1618910280000|2021-04-20 09:18:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1618910300000|2021-04-20 09:18:20|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|6
1618910310000|2021-04-20 09:18:30|||||||||3
1618910340000|2021-04-20 09:19:00|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|6
1618910350000|2021-04-20 09:19:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|3
1618910360000|2021-04-20 09:19:20|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|3
1618910370000|2021-04-20 09:19:30|||||||||1
1618910380000|2021-04-20 09:19:40|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|9
1618910390000|2021-04-20 09:19:50|2225.3|2225|2224.9|2224.6|2225.3|2225|2224.9|2224.6|2
1618910400000|2021-04-20 09:20:00|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|16
1618910410000|2021-04-20 09:20:10|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|6
1618910420000|2021-04-20 09:20:20|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|5
1618910430000|2021-04-20 09:20:30|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|10
1618910440000|2021-04-20 09:20:40|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|4
1618910450000|2021-04-20 09:20:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1618910460000|2021-04-20 09:21:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1618910470000|2021-04-20 09:21:10|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|7
1618910510000|2021-04-20 09:21:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|7
1618910530000|2021-04-20 09:22:10|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|11
1618910540000|2021-04-20 09:22:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1618910560000|2021-04-20 09:22:40|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|7
1618910580000|2021-04-20 09:23:00|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|6
1618910590000|2021-04-20 09:23:10|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1618910600000|2021-04-20 09:23:20|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|25
1618910610000|2021-04-20 09:23:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1618910620000|2021-04-20 09:23:40|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|6
1618910640000|2021-04-20 09:24:00|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.1|2223.8|29
1618910650000|2021-04-20 09:24:10|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|7
1618910660000|2021-04-20 09:24:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.1|2223.8|12
1618910670000|2021-04-20 09:24:30|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|24
1618910680000|2021-04-20 09:24:40|2224.5|2224.2|2224.4|2224.1|2224.7|2224.4|2224.2|2223.9|33
1618910690000|2021-04-20 09:24:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1618910700000|2021-04-20 09:25:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.1|2223.8|4
1618910710000|2021-04-20 09:25:10|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2224.1|2223.8|9
1618910720000|2021-04-20 09:25:20|2223.9|2223.6|2223.4|2223.1|2223.9|2223.6|2222.9|2222.6|28
1618910730000|2021-04-20 09:25:30|2223|2222.7|2222.4|2222.1|2223|2222.7|2222.4|2222.1|10
1618910740000|2021-04-20 09:25:40|2222.5|2222.2|2221.7|2221.4|2223|2222.7|2221.7|2221.4|45
1618910750000|2021-04-20 09:25:50|2221.8|2221.5|2223.2|2222.9|2223.2|2222.9|2221.8|2221.5|16
1618910760000|2021-04-20 09:26:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.4|2222.1|20
1618910770000|2021-04-20 09:26:10|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|3
1618910780000|2021-04-20 09:26:20|||||||||3
1618910790000|2021-04-20 09:26:30|2222.6|2222.3|2223.2|2222.9|2223.2|2222.9|2222.6|2222.3|11
1618910800000|2021-04-20 09:26:40|2223.1|2222.8|2223.3|2223|2223.5|2223.2|2223.1|2222.8|13
1618910810000|2021-04-20 09:26:50|||||||||3
1618910820000|2021-04-20 09:27:00|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|6
1618910830000|2021-04-20 09:27:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|5
1618910840000|2021-04-20 09:27:20|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|14
1618910850000|2021-04-20 09:27:30|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|5
1618910860000|2021-04-20 09:27:40|2222.1|2221.8|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|8
1618910870000|2021-04-20 09:27:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|13
1618910880000|2021-04-20 09:28:00|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|8
1618910890000|2021-04-20 09:28:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|4
1618910900000|2021-04-20 09:28:20|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|8
1618910910000|2021-04-20 09:28:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.2|2220.9|3
1618910920000|2021-04-20 09:28:40|2221|2220.7|2221.2|2220.9|2221.3|2221|2221|2220.7|19
1618910930000|2021-04-20 09:28:50|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|23
1618910940000|2021-04-20 09:29:00|2220.4|2220.1|2219.9|2219.6|2220.4|2220.1|2219.9|2219.6|24
1618910950000|2021-04-20 09:29:10|2219.6|2219.3|2219.7|2219.4|2220.1|2219.8|2219.6|2219.3|41
1618910960000|2021-04-20 09:29:20|2219.9|2219.6|2219.9|2219.6|2220.2|2219.9|2219.8|2219.5|23
1618910970000|2021-04-20 09:29:30|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|22
1618910980000|2021-04-20 09:29:40|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|14
1618910990000|2021-04-20 09:29:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|3
1618911000000|2021-04-20 09:30:00|2220|2219.7|2220.7|2220.4|2220.9|2220.6|2219.7|2219.4|36
1618911010000|2021-04-20 09:30:10|2220.3|2220|2217.5|2217.2|2220.3|2220|2217.5|2217.2|70
1618911020000|2021-04-20 09:30:20|2217.7|2217.4|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|33
1618911030000|2021-04-20 09:30:30|2217.9|2217.6|2217.9|2217.6|2218.3|2218|2217.9|2217.6|15
1618911040000|2021-04-20 09:30:40|2217.5|2217.2|2218.2|2217.9|2218.4|2218.1|2217.5|2217.2|16
1618911050000|2021-04-20 09:30:50|2217.5|2217.2|2218.2|2217.9|2218.2|2217.9|2217.5|2217.2|20
1618911060000|2021-04-20 09:31:00|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|10
1618911070000|2021-04-20 09:31:10|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|7
1618911080000|2021-04-20 09:31:20|2218|2217.7|2218.2|2217.9|2218.3|2218|2218|2217.7|3
1618911090000|2021-04-20 09:31:30|2217.9|2217.6|2218.3|2218|2218.3|2218|2217.9|2217.6|3
1618911100000|2021-04-20 09:31:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|13
1618911110000|2021-04-20 09:31:50|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.3|2218|10
1618911120000|2021-04-20 09:32:00|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|11
1618911130000|2021-04-20 09:32:10|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2
1618911140000|2021-04-20 09:32:20|2217.1|2216.8|2217.5|2217.2|2217.5|2217.2|2217|2216.7|28
1618911150000|2021-04-20 09:32:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|5
1618911180000|2021-04-20 09:33:00|2217.8|2217.5|2217.7|2217.4|2218.2|2217.9|2217.7|2217.4|8
1618911190000|2021-04-20 09:33:10|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|10
1618911200000|2021-04-20 09:33:20|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|5
1618911210000|2021-04-20 09:33:30|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.3|2217|12
1618911220000|2021-04-20 09:33:40|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|19
1618911240000|2021-04-20 09:34:00|2217.3|2217|2216.7|2216.4|2217.3|2217|2216.7|2216.4|35
1618911250000|2021-04-20 09:34:10|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|10
1618911260000|2021-04-20 09:34:20|2217|2216.7|2217|2216.7|2217.1|2216.8|2216.9|2216.6|6
1618911270000|2021-04-20 09:34:30|2216.5|2216.2|2216|2215.7|2216.7|2216.4|2216|2215.7|18
1618911280000|2021-04-20 09:34:40|2216.1|2215.8|2215.1|2214.8|2216.1|2215.8|2215.1|2214.8|43
1618911290000|2021-04-20 09:34:50|2215.8|2215.5|2217|2216.7|2217|2216.7|2215.8|2215.5|6
1618911300000|2021-04-20 09:35:00|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.4|2216.1|7
1618911310000|2021-04-20 09:35:10|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|6
1618911320000|2021-04-20 09:35:20|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2
1618911330000|2021-04-20 09:35:30|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1618911340000|2021-04-20 09:35:40|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.5|2216.2|5
1618911350000|2021-04-20 09:35:50|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.7|2216.4|8
1618911360000|2021-04-20 09:36:00|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.1|2215.8|9
1618911370000|2021-04-20 09:36:10|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2216|2215.7|2
1618911380000|2021-04-20 09:36:20|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|54
1618911400000|2021-04-20 09:36:40|2216.7|2216.4|2216.2|2215.9|2216.7|2216.4|2216.2|2215.9|24
1618911410000|2021-04-20 09:36:50|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|41
1618911420000|2021-04-20 09:37:00|2216.6|2216.3|2217.4|2217.1|2217.4|2217.1|2216.6|2216.3|53
1618911430000|2021-04-20 09:37:10|2217.5|2217.2|2218.1|2217.8|2218.5|2218.2|2217.2|2216.9|76
1618911440000|2021-04-20 09:37:20|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|5
1618911450000|2021-04-20 09:37:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|3
1618911460000|2021-04-20 09:37:40|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|5
1618911470000|2021-04-20 09:37:50|2217.5|2217.2|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|42
1618911480000|2021-04-20 09:38:00|2217.2|2216.9|2217.5|2217.2|2217.5|2217.2|2217.2|2216.9|11
1618911490000|2021-04-20 09:38:10|||||||||2
1618911510000|2021-04-20 09:38:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1618911520000|2021-04-20 09:38:40|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|5
1618911530000|2021-04-20 09:38:50|2218.9|2218.6|2219.1|2218.8|2219.2|2218.9|2218.6|2218.3|27
1618911540000|2021-04-20 09:39:00|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.7|2218.4|15
1618911550000|2021-04-20 09:39:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1618911570000|2021-04-20 09:39:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1618911580000|2021-04-20 09:39:40|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.2|2217.9|7
1618911590000|2021-04-20 09:39:50|||||||||1
1618911600000|2021-04-20 09:40:00|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|2
1618911610000|2021-04-20 09:40:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1618911630000|2021-04-20 09:40:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1618911640000|2021-04-20 09:40:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|20
1618911650000|2021-04-20 09:40:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|4
1618911670000|2021-04-20 09:41:10|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|5
1618911680000|2021-04-20 09:41:20|2217.3|2217|2217.3|2217|2217.3|2217|2217.1|2216.8|7
1618911700000|2021-04-20 09:41:40|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1618911710000|2021-04-20 09:41:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1618911720000|2021-04-20 09:42:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|8
1618911730000|2021-04-20 09:42:10|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1618911740000|2021-04-20 09:42:20|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1618911750000|2021-04-20 09:42:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1618911760000|2021-04-20 09:42:40|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|7
1618911770000|2021-04-20 09:42:50|2217.6|2217.3|2216.8|2216.5|2217.6|2217.3|2216.8|2216.5|12
1618911780000|2021-04-20 09:43:00|2216.5|2216.2|2216.2|2215.9|2216.6|2216.3|2216.2|2215.9|33
1618911790000|2021-04-20 09:43:10|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2216|2215.7|8
1618911800000|2021-04-20 09:43:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1618911810000|2021-04-20 09:43:30|2217.1|2216.8|2217.7|2217.4|2217.7|2217.4|2217.1|2216.8|4
1618911820000|2021-04-20 09:43:40|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|7
1618911830000|2021-04-20 09:43:50|||||||||1
1618911840000|2021-04-20 09:44:00|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|3
1618911850000|2021-04-20 09:44:10|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|3
1618911860000|2021-04-20 09:44:20|2219|2218.7|2219|2218.7|2219.4|2219.1|2218.8|2218.5|7
1618911870000|2021-04-20 09:44:30|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|5
1618911880000|2021-04-20 09:44:40|2218.6|2218.3|2218.2|2217.9|2218.7|2218.4|2218.2|2217.9|7
1618911890000|2021-04-20 09:44:50|2218.5|2218.2|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|13
1618911900000|2021-04-20 09:45:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1618911910000|2021-04-20 09:45:10|2218|2217.7|2218.4|2218.1|2218.4|2218.1|2218|2217.7|8
1618911920000|2021-04-20 09:45:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1618911930000|2021-04-20 09:45:30|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|6
1618911940000|2021-04-20 09:45:40|2217.6|2217.3|2217.2|2216.9|2217.7|2217.4|2217.2|2216.9|11
1618911950000|2021-04-20 09:45:50|2217.3|2217|2216.9|2216.6|2217.5|2217.2|2216.8|2216.5|12
1618911960000|2021-04-20 09:46:00|2217|2216.7|2216.5|2216.2|2217|2216.7|2216.3|2216|42
1618911970000|2021-04-20 09:46:10|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|10
1618911980000|2021-04-20 09:46:20|2216.1|2215.8|2216.2|2215.9|2216.5|2216.2|2215.9|2215.6|11
1618911990000|2021-04-20 09:46:30|2216.3|2216|2216.1|2215.8|2216.3|2216|2216.1|2215.8|3
1618912000000|2021-04-20 09:46:40|2216.4|2216.1|2215.7|2215.4|2216.4|2216.1|2215.7|2215.4|68
1618912010000|2021-04-20 09:46:50|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|14
1618912020000|2021-04-20 09:47:00|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.3|2215|11
1618912030000|2021-04-20 09:47:10|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1618912040000|2021-04-20 09:47:20|2215.6|2215.3|2214.6|2214.3|2215.6|2215.3|2214.2|2213.9|52
1618912050000|2021-04-20 09:47:30|2214.5|2214.2|2213.9|2213.6|2214.6|2214.3|2213.9|2213.6|48
1618912060000|2021-04-20 09:47:40|2213.4|2213.1|2213.3|2213|2213.5|2213.2|2213.3|2213|23
1618912070000|2021-04-20 09:47:50|2213.1|2212.8|2212.1|2211.8|2213.1|2212.8|2212.1|2211.8|80
1618912080000|2021-04-20 09:48:00|2212.3|2212|2212.6|2212.3|2213.3|2213|2212.3|2212|30
1618912090000|2021-04-20 09:48:10|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|6
1618912100000|2021-04-20 09:48:20|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|7
1618912110000|2021-04-20 09:48:30|2213.8|2213.5|2214.4|2214.1|2214.4|2214.1|2213.8|2213.5|7
1618912120000|2021-04-20 09:48:40|2214.8|2214.5|2213.9|2213.6|2214.8|2214.5|2213.9|2213.6|26
1618912130000|2021-04-20 09:48:50|2213.1|2212.8|2213.3|2213|2213.5|2213.2|2213.1|2212.8|6
1618912140000|2021-04-20 09:49:00|2213.4|2213.1|2213.6|2213.3|2213.9|2213.6|2213.4|2213.1|5
1618912150000|2021-04-20 09:49:10|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.7|2213.4|3
1618912160000|2021-04-20 09:49:20|2214.3|2214|2214|2213.7|2214.6|2214.3|2213.6|2213.3|25
1618912170000|2021-04-20 09:49:30|2213.9|2213.6|2213.4|2213.1|2213.9|2213.6|2213.2|2212.9|4
1618912180000|2021-04-20 09:49:40|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|1
1618912190000|2021-04-20 09:49:50|2213.4|2213.1|2212.6|2212.3|2213.4|2213.1|2212.4|2212.1|70
1618912200000|2021-04-20 09:50:00|2212.7|2212.4|2212.3|2212|2212.7|2212.4|2212.3|2212|65
1618912210000|2021-04-20 09:50:10|2212.2|2211.9|2212.6|2212.3|2212.6|2212.3|2212.2|2211.9|18
1618912220000|2021-04-20 09:50:20|||||||||1
1618912230000|2021-04-20 09:50:30|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|2
1618912240000|2021-04-20 09:50:40|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|4
1618912250000|2021-04-20 09:50:50|2214.3|2214|2214.1|2213.8|2214.3|2214|2214|2213.7|3
1618912260000|2021-04-20 09:51:00|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.8|2213.5|20
1618912270000|2021-04-20 09:51:10|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|12
1618912280000|2021-04-20 09:51:20|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.6|2214.3|11
1618912290000|2021-04-20 09:51:30|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2
1618912300000|2021-04-20 09:51:40|||||||||1
1618912310000|2021-04-20 09:51:50|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|7
1618912320000|2021-04-20 09:52:00|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2
1618912350000|2021-04-20 09:52:30|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|3
1618912370000|2021-04-20 09:52:50|2214.6|2214.3|2214.2|2213.9|2214.6|2214.3|2213.9|2213.6|41
1618912380000|2021-04-20 09:53:00|2214.1|2213.8|2214.5|2214.2|2214.5|2214.2|2213.8|2213.5|16
1618912390000|2021-04-20 09:53:10|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.6|2213.3|46
1618912400000|2021-04-20 09:53:20|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|1
1618912410000|2021-04-20 09:53:30|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214.1|2213.8|2
1618912440000|2021-04-20 09:54:00|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|2
1618912450000|2021-04-20 09:54:10|||||||||3
1618912460000|2021-04-20 09:54:20|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|4
1618912470000|2021-04-20 09:54:30|2215.2|2214.9|2214.8|2214.5|2215.2|2214.9|2214.8|2214.5|6
1618912480000|2021-04-20 09:54:40|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2
1618912490000|2021-04-20 09:54:50|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|1
1618912500000|2021-04-20 09:55:00|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|12
1618912520000|2021-04-20 09:55:20|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|1
1618912540000|2021-04-20 09:55:40|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|3
1618912560000|2021-04-20 09:56:00|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|5
1618912570000|2021-04-20 09:56:10|2213.3|2213|2212.6|2212.3|2213.3|2213|2212.6|2212.3|6
1618912580000|2021-04-20 09:56:20|2212.4|2212.1|2212.8|2212.5|2212.8|2212.5|2212.4|2212.1|6
1618912600000|2021-04-20 09:56:40|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|34
1618912610000|2021-04-20 09:56:50|2213.3|2213|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|9
1618912620000|2021-04-20 09:57:00|2213|2212.7|2212.6|2212.3|2213|2212.7|2212.6|2212.3|6
1618912630000|2021-04-20 09:57:10|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|13
1618912650000|2021-04-20 09:57:30|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|2
1618912660000|2021-04-20 09:57:40|2212.7|2212.4|2213.5|2213.2|2213.5|2213.2|2212.7|2212.4|11
1618912670000|2021-04-20 09:57:50|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|4
1618912680000|2021-04-20 09:58:00|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|7
1618912690000|2021-04-20 09:58:10|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|9
1618912700000|2021-04-20 09:58:20|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.8|2212.5|13
1618912710000|2021-04-20 09:58:30|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2211.9|2211.6|20
1618912720000|2021-04-20 09:58:40|2212.6|2212.3|2213.3|2213|2213.3|2213|2212.6|2212.3|8
1618912730000|2021-04-20 09:58:50|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|1
1618912740000|2021-04-20 09:59:00|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|1
1618912750000|2021-04-20 09:59:10|2213.5|2213.2|2213.8|2213.5|2213.8|2213.5|2213.5|2213.2|3
1618912760000|2021-04-20 09:59:20|||||||||2
1618912780000|2021-04-20 09:59:40|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|5
1618912790000|2021-04-20 09:59:50|2214.3|2214|2215.3|2215|2215.3|2215|2214.3|2214|12
1618912800000|2021-04-20 10:00:00|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.2|2214.9|34
1618912810000|2021-04-20 10:00:10|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|13
1618912820000|2021-04-20 10:00:20|2215.2|2214.9|2214.9|2214.6|2215.2|2214.9|2214.9|2214.6|4
1618912830000|2021-04-20 10:00:30|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.7|2214.4|6
1618912840000|2021-04-20 10:00:40|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1618912860000|2021-04-20 10:01:00|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|3
1618912890000|2021-04-20 10:01:30|2214.8|2214.5|2214.3|2214|2215|2214.7|2214.3|2214|24
1618912900000|2021-04-20 10:01:40|2213.9|2213.6|2212.8|2212.5|2213.9|2213.6|2212|2211.7|42
1618912910000|2021-04-20 10:01:50|2212.6|2212.3|2213.4|2213.1|2213.4|2213.1|2212.5|2212.2|12
1618912920000|2021-04-20 10:02:00|2213.3|2213|2213.7|2213.4|2213.7|2213.4|2213.3|2213|8
1618912930000|2021-04-20 10:02:10|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|11
1618912940000|2021-04-20 10:02:20|2214.3|2214|2214.2|2213.9|2214.3|2214|2213.9|2213.6|8
1618912950000|2021-04-20 10:02:30|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|8
1618912960000|2021-04-20 10:02:40|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|9
1618912970000|2021-04-20 10:02:50|2215.3|2215|2215.3|2215|2215.5|2215.2|2215|2214.7|10
1618912980000|2021-04-20 10:03:00|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|6
1618912990000|2021-04-20 10:03:10|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|1
1618913000000|2021-04-20 10:03:20|2215.3|2215|2215.6|2215.3|2215.6|2215.3|2215.3|2215|7
1618913010000|2021-04-20 10:03:30|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.3|2215|12
1618913020000|2021-04-20 10:03:40|||||||||1
1618913030000|2021-04-20 10:03:50|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215.4|2215.1|3
1618913040000|2021-04-20 10:04:00|2215.5|2215.2|2215.1|2214.8|2215.5|2215.2|2215|2214.7|10
1618913050000|2021-04-20 10:04:10|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2215|2214.7|13
1618913060000|2021-04-20 10:04:20|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|3
1618913070000|2021-04-20 10:04:30|2215.3|2215|2215.1|2214.8|2215.3|2215|2215.1|2214.8|2
1618913080000|2021-04-20 10:04:40|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|1
1618913090000|2021-04-20 10:04:50|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|1
1618913100000|2021-04-20 10:05:00|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|3
1618913110000|2021-04-20 10:05:10|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2215.3|2215|14
1618913120000|2021-04-20 10:05:20|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|3
1618913130000|2021-04-20 10:05:30|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2214.9|2214.6|10
1618913140000|2021-04-20 10:05:40|2214.8|2214.5|2214.5|2214.2|2214.8|2214.5|2214.5|2214.2|16
1618913150000|2021-04-20 10:05:50|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|1
1618913160000|2021-04-20 10:06:00|2214.5|2214.2|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|6
1618913180000|2021-04-20 10:06:20|2214.6|2214.3|2213.3|2213|2214.8|2214.5|2213.3|2213|24
1618913190000|2021-04-20 10:06:30|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.4|2213.1|4
1618913210000|2021-04-20 10:06:50|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2
1618913220000|2021-04-20 10:07:00|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.1|2213.8|4
1618913230000|2021-04-20 10:07:10|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|1
1618913240000|2021-04-20 10:07:20|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|1
1618913250000|2021-04-20 10:07:30|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|3
1618913260000|2021-04-20 10:07:40|2214.5|2214.2|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|5
1618913270000|2021-04-20 10:07:50|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|7
1618913280000|2021-04-20 10:08:00|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|4
1618913310000|2021-04-20 10:08:30|2214.6|2214.3|2215.1|2214.8|2215.1|2214.8|2214.6|2214.3|7
1618913320000|2021-04-20 10:08:40|2215.4|2215.1|2214.7|2214.4|2215.4|2215.1|2214.7|2214.4|3
1618913330000|2021-04-20 10:08:50|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|8
1618913340000|2021-04-20 10:09:00|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|1
1618913380000|2021-04-20 10:09:40|2215.1|2214.8|2215.4|2215.1|2215.4|2215.1|2215.1|2214.8|10
1618913390000|2021-04-20 10:09:50|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|4
1618913400000|2021-04-20 10:10:00|2215.3|2215|2215.6|2215.3|2215.6|2215.3|2215.3|2215|5
1618913410000|2021-04-20 10:10:10|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.3|2215|2
1618913420000|2021-04-20 10:10:20|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.3|2215|3
1618913430000|2021-04-20 10:10:30|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2215.1|2214.8|10
1618913440000|2021-04-20 10:10:40|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|11
1618913450000|2021-04-20 10:10:50|2214.7|2214.4|2213.8|2213.5|2214.7|2214.4|2213.8|2213.5|9
1618913460000|2021-04-20 10:11:00|2214|2213.7|2213.6|2213.3|2214|2213.7|2213|2212.7|17
1618913470000|2021-04-20 10:11:10|2213.7|2213.4|2213.7|2213.4|2214|2213.7|2213.7|2213.4|4
1618913480000|2021-04-20 10:11:20|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.9|2213.6|6
1618913490000|2021-04-20 10:11:30|2213.8|2213.5|2212.5|2212.2|2214|2213.7|2212.5|2212.2|19
1618913500000|2021-04-20 10:11:40|2212.7|2212.4|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|4
1618913520000|2021-04-20 10:12:00|2213.4|2213.1|2213.8|2213.5|2213.8|2213.5|2213.4|2213.1|2
1618913530000|2021-04-20 10:12:10|2213.9|2213.6|2214.3|2214|2214.3|2214|2213.9|2213.6|8
1618913540000|2021-04-20 10:12:20|2214.2|2213.9|2214.5|2214.2|2214.7|2214.4|2214.2|2213.9|12
1618913550000|2021-04-20 10:12:30|2214.6|2214.3|2214.2|2213.9|2214.6|2214.3|2214.2|2213.9|13
1618913560000|2021-04-20 10:12:40|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|5
1618913570000|2021-04-20 10:12:50|2214.5|2214.2|2214.1|2213.8|2214.6|2214.3|2214.1|2213.8|6
1618913580000|2021-04-20 10:13:00|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|6
1618913590000|2021-04-20 10:13:10|2213.7|2213.4|2214.1|2213.8|2214.2|2213.9|2213.7|2213.4|6
1618913600000|2021-04-20 10:13:20|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1618913610000|2021-04-20 10:13:30|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|7
1618913620000|2021-04-20 10:13:40|2214.8|2214.5|2214.3|2214|2214.8|2214.5|2214.3|2214|13
1618913630000|2021-04-20 10:13:50|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1618913640000|2021-04-20 10:14:00|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|1
1618913650000|2021-04-20 10:14:10|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2
1618913660000|2021-04-20 10:14:20|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2
1618913670000|2021-04-20 10:14:30|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.4|2214.1|9
1618913680000|2021-04-20 10:14:40|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.3|2214|3
1618913690000|2021-04-20 10:14:50|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|3
1618913700000|2021-04-20 10:15:00|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|1
1618913710000|2021-04-20 10:15:10|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.9|2214.6|2
1618913720000|2021-04-20 10:15:20|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|9
1618913730000|2021-04-20 10:15:30|||||||||3
1618913740000|2021-04-20 10:15:40|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|4
1618913750000|2021-04-20 10:15:50|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|1
1618913760000|2021-04-20 10:16:00|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.4|2214.1|11
1618913780000|2021-04-20 10:16:20|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|3
1618913800000|2021-04-20 10:16:40|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.9|2214.6|14
1618913820000|2021-04-20 10:17:00|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|4
1618913830000|2021-04-20 10:17:10|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|9
1618913840000|2021-04-20 10:17:20|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|11
1618913850000|2021-04-20 10:17:30|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|4
1618913860000|2021-04-20 10:17:40|2213.6|2213.3|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|4
1618913890000|2021-04-20 10:18:10|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|3
1618913900000|2021-04-20 10:18:20|2213.7|2213.4|2214|2213.7|2214.1|2213.8|2213.7|2213.4|27
1618913910000|2021-04-20 10:18:30|2214.1|2213.8|2213.4|2213.1|2214.2|2213.9|2213.4|2213.1|23
1618913920000|2021-04-20 10:18:40|2213.9|2213.6|2214.4|2214.1|2214.4|2214.1|2213.9|2213.6|9
1618913930000|2021-04-20 10:18:50|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1618913940000|2021-04-20 10:19:00|2214.5|2214.2|2215|2214.7|2215|2214.7|2214.5|2214.2|10
1618913950000|2021-04-20 10:19:10|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|13
1618913960000|2021-04-20 10:19:20|2214.8|2214.5|2214.9|2214.6|2215.1|2214.8|2214.8|2214.5|3
1618913980000|2021-04-20 10:19:40|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|1
1618914000000|2021-04-20 10:20:00|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|1
1618914010000|2021-04-20 10:20:10|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|14
1618914020000|2021-04-20 10:20:20|2215|2214.7|2215.5|2215.2|2215.5|2215.2|2215|2214.7|43
1618914030000|2021-04-20 10:20:30|2215.4|2215.1|2214.6|2214.3|2215.6|2215.3|2214.6|2214.3|29
1618914040000|2021-04-20 10:20:40|||||||||4
1618914050000|2021-04-20 10:20:50|||||||||1
1618914070000|2021-04-20 10:21:10|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|5
1618914090000|2021-04-20 10:21:30|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.2|2213.9|3
1618914100000|2021-04-20 10:21:40|||||||||1
1618914110000|2021-04-20 10:21:50|2214.8|2214.5|2214.9|2214.6|2215.1|2214.8|2214.8|2214.5|5
1618914130000|2021-04-20 10:22:10|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|5
1618914140000|2021-04-20 10:22:20|2215.3|2215|2215.1|2214.8|2215.4|2215.1|2215.1|2214.8|7
1618914150000|2021-04-20 10:22:30|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1618914160000|2021-04-20 10:22:40|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|1
1618914170000|2021-04-20 10:22:50|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2
1618914180000|2021-04-20 10:23:00|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|1
1618914190000|2021-04-20 10:23:10|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|1
1618914200000|2021-04-20 10:23:20|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|1
1618914220000|2021-04-20 10:23:40|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|7
1618914250000|2021-04-20 10:24:10|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2
1618914280000|2021-04-20 10:24:40|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|2
1618914290000|2021-04-20 10:24:50|||||||||7
1618914330000|2021-04-20 10:25:30|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|1
1618914350000|2021-04-20 10:25:50|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|2
1618914360000|2021-04-20 10:26:00|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|4
1618914370000|2021-04-20 10:26:10|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|8
1618914380000|2021-04-20 10:26:20|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.6|2215.3|15
1618914390000|2021-04-20 10:26:30|2216.1|2215.8|2216.9|2216.6|2216.9|2216.6|2216.1|2215.8|18
1618914400000|2021-04-20 10:26:40|2216.8|2216.5|2217|2216.7|2217.1|2216.8|2216.7|2216.4|30
1618914410000|2021-04-20 10:26:50|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.3|2216|39
1618914420000|2021-04-20 10:27:00|2216.5|2216.2|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|12
1618914430000|2021-04-20 10:27:10|2216.6|2216.3|2216.7|2216.4|2217.1|2216.8|2216.6|2216.3|39
1618914440000|2021-04-20 10:27:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|3
1618914450000|2021-04-20 10:27:30|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|18
1618914460000|2021-04-20 10:27:40|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.3|2217|12
1618914470000|2021-04-20 10:27:50|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.3|2217|7
1618914480000|2021-04-20 10:28:00|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|12
1618914490000|2021-04-20 10:28:10|2217.7|2217.4|2218.1|2217.8|2218.2|2217.9|2217.7|2217.4|26
1618914500000|2021-04-20 10:28:20|2218.3|2218|2218.3|2218|2218.5|2218.2|2218.3|2218|16
1618914510000|2021-04-20 10:28:30|2218.5|2218.2|2218.3|2218|2218.7|2218.4|2218.3|2218|21
1618914520000|2021-04-20 10:28:40|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|19
1618914530000|2021-04-20 10:28:50|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.5|2218.2|28
1618914540000|2021-04-20 10:29:00|2219.1|2218.8|2219.3|2219|2219.4|2219.1|2219.1|2218.8|15
1618914550000|2021-04-20 10:29:10|2219.2|2218.9|2219.6|2219.3|2219.6|2219.3|2219.2|2218.9|21
1618914560000|2021-04-20 10:29:20|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|6
1618914570000|2021-04-20 10:29:30|2219.1|2218.8|2219.5|2219.2|2219.5|2219.2|2219.1|2218.8|11
1618914580000|2021-04-20 10:29:40|2219.6|2219.3|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|13
1618914590000|2021-04-20 10:29:50|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.3|2219|21
1618914600000|2021-04-20 10:30:00|2219.8|2219.5|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|21
1618914610000|2021-04-20 10:30:10|2219.5|2219.2|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|11
1618914620000|2021-04-20 10:30:20|2219.6|2219.3|2220|2219.7|2220.1|2219.8|2219.6|2219.3|29
1618914630000|2021-04-20 10:30:30|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2219.9|2219.6|22
1618914640000|2021-04-20 10:30:40|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.5|2219.2|6
1618914650000|2021-04-20 10:30:50|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|2
1618914660000|2021-04-20 10:31:00|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2219.9|2219.6|4
1618914690000|2021-04-20 10:31:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2
1618914710000|2021-04-20 10:31:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1618914720000|2021-04-20 10:32:00|2220.8|2220.5|2221|2220.7|2221.1|2220.8|2220.8|2220.5|20
1618914730000|2021-04-20 10:32:10|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|7
1618914740000|2021-04-20 10:32:20|2220.7|2220.4|2221.3|2221|2221.3|2221|2220.7|2220.4|9
1618914750000|2021-04-20 10:32:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|3
1618914760000|2021-04-20 10:32:40|2221.3|2221|2221.1|2220.8|2221.3|2221|2220.7|2220.4|8
1618914770000|2021-04-20 10:32:50|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|4
1618914780000|2021-04-20 10:33:00|2221.1|2220.8|2221.1|2220.8|2221.4|2221.1|2221|2220.7|7
1618914790000|2021-04-20 10:33:10|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|3
1618914800000|2021-04-20 10:33:20|2221|2220.7|2220.7|2220.4|2221.1|2220.8|2220.5|2220.2|21
1618914810000|2021-04-20 10:33:30|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|3
1618914820000|2021-04-20 10:33:40|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.9|2219.6|7
1618914830000|2021-04-20 10:33:50|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|15
1618914840000|2021-04-20 10:34:00|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1618914850000|2021-04-20 10:34:10|2220.2|2219.9|2219.7|2219.4|2220.2|2219.9|2219.4|2219.1|11
1618914860000|2021-04-20 10:34:20|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|9
1618914870000|2021-04-20 10:34:30|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|6
1618914880000|2021-04-20 10:34:40|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|6
1618914890000|2021-04-20 10:34:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1618914910000|2021-04-20 10:35:10|2219.1|2218.8|2219.2|2218.9|2219.5|2219.2|2219.1|2218.8|16
1618914920000|2021-04-20 10:35:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1618914930000|2021-04-20 10:35:30|2219.8|2219.5|2220.5|2220.2|2220.5|2220.2|2219.8|2219.5|6
1618914940000|2021-04-20 10:35:40|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|4
1618914950000|2021-04-20 10:35:50|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|3
1618914980000|2021-04-20 10:36:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1618914990000|2021-04-20 10:36:30|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1618915000000|2021-04-20 10:36:40|||||||||1
1618915010000|2021-04-20 10:36:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|10
1618915020000|2021-04-20 10:37:00|2218.7|2218.4|2219.6|2219.3|2219.6|2219.3|2218.7|2218.4|8
1618915030000|2021-04-20 10:37:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|5
1618915040000|2021-04-20 10:37:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|6
1618915060000|2021-04-20 10:37:40|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1618915070000|2021-04-20 10:37:50|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|6
1618915080000|2021-04-20 10:38:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1618915110000|2021-04-20 10:38:30|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|3
1618915130000|2021-04-20 10:38:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|4
1618915140000|2021-04-20 10:39:00|2220.2|2219.9|2220.3|2220|2220.5|2220.2|2220.2|2219.9|3
1618915150000|2021-04-20 10:39:10|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|13
1618915160000|2021-04-20 10:39:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1618915170000|2021-04-20 10:39:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1618915190000|2021-04-20 10:39:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|4
1618915220000|2021-04-20 10:40:20|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|12
1618915240000|2021-04-20 10:40:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1618915260000|2021-04-20 10:41:00|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|7
1618915270000|2021-04-20 10:41:10|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|2
1618915280000|2021-04-20 10:41:20|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|4
1618915320000|2021-04-20 10:42:00|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|5
1618915330000|2021-04-20 10:42:10|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|5
1618915350000|2021-04-20 10:42:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1618915360000|2021-04-20 10:42:40|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|12
1618915370000|2021-04-20 10:42:50|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|9
1618915380000|2021-04-20 10:43:00|2218|2217.7|2218|2217.7|2218.4|2218.1|2217.9|2217.6|32
1618915390000|2021-04-20 10:43:10|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.5|2217.2|6
1618915400000|2021-04-20 10:43:20|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.3|2217|5
1618915410000|2021-04-20 10:43:30|2217.7|2217.4|2215.8|2215.5|2217.9|2217.6|2215.6|2215.3|119
1618915420000|2021-04-20 10:43:40|2215.7|2215.4|2215|2214.7|2215.7|2215.4|2215|2214.7|7
1618915430000|2021-04-20 10:43:50|2215.1|2214.8|2213.8|2213.5|2215.1|2214.8|2213.5|2213.2|26
1618915440000|2021-04-20 10:44:00|2213.4|2213.1|2210.8|2210.5|2213.4|2213.1|2210.8|2210.5|51
1618915450000|2021-04-20 10:44:10|2210.7|2210.4|2210.6|2210.3|2211.1|2210.8|2210.4|2210.1|18
1618915460000|2021-04-20 10:44:20|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.6|2210.3|15
1618915470000|2021-04-20 10:44:30|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.5|2210.2|9
1618915480000|2021-04-20 10:44:40|2210.6|2210.3|2211.9|2211.6|2211.9|2211.6|2210.6|2210.3|16
1618915490000|2021-04-20 10:44:50|2211.1|2210.8|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|8
1618915500000|2021-04-20 10:45:00|2211.4|2211.1|2210.7|2210.4|2211.4|2211.1|2210.7|2210.4|9
1618915510000|2021-04-20 10:45:10|2210.8|2210.5|2211.6|2211.3|2211.6|2211.3|2210.4|2210.1|25
1618915520000|2021-04-20 10:45:20|2211.2|2210.9|2211.7|2211.4|2211.7|2211.4|2211|2210.7|35
1618915530000|2021-04-20 10:45:30|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|2
1618915540000|2021-04-20 10:45:40|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1618915550000|2021-04-20 10:45:50|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2
1618915560000|2021-04-20 10:46:00|2212|2211.7|2212.5|2212.2|2212.5|2212.2|2212|2211.7|10
1618915570000|2021-04-20 10:46:10|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|4
1618915580000|2021-04-20 10:46:20|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|6
1618915590000|2021-04-20 10:46:30|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|10
1618915600000|2021-04-20 10:46:40|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2212.7|2212.4|12
1618915610000|2021-04-20 10:46:50|2213.6|2213.3|2213.2|2212.9|2213.6|2213.3|2213.2|2212.9|2
1618915620000|2021-04-20 10:47:00|2213.4|2213.1|2214|2213.7|2214|2213.7|2213.4|2213.1|11
1618915630000|2021-04-20 10:47:10|2214.1|2213.8|2214.7|2214.4|2214.9|2214.6|2214.1|2213.8|29
1618915640000|2021-04-20 10:47:20|2214.5|2214.2|2215.1|2214.8|2215.2|2214.9|2214.5|2214.2|27
1618915650000|2021-04-20 10:47:30|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.9|2214.6|13
1618915660000|2021-04-20 10:47:40|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|6
1618915670000|2021-04-20 10:47:50|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|3
1618915680000|2021-04-20 10:48:00|2214.6|2214.3|2214.3|2214|2214.7|2214.4|2214.3|2214|6
1618915690000|2021-04-20 10:48:10|||||||||2
1618915700000|2021-04-20 10:48:20|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|4
1618915710000|2021-04-20 10:48:30|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.3|2214|2
1618915720000|2021-04-20 10:48:40|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|3
1618915730000|2021-04-20 10:48:50|2214.2|2213.9|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|3
1618915740000|2021-04-20 10:49:00|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|1
1618915750000|2021-04-20 10:49:10|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|7
1618915760000|2021-04-20 10:49:20|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2215|2214.7|3
1618915770000|2021-04-20 10:49:30|2214.9|2214.6|2214.4|2214.1|2214.9|2214.6|2214.4|2214.1|13
1618915780000|2021-04-20 10:49:40|2214.6|2214.3|2215|2214.7|2215|2214.7|2214.6|2214.3|23
1618915790000|2021-04-20 10:49:50|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|2
1618915800000|2021-04-20 10:50:00|2215.6|2215.3|2215.1|2214.8|2215.7|2215.4|2215.1|2214.8|21
1618915810000|2021-04-20 10:50:10|2215|2214.7|2215|2214.7|2215.4|2215.1|2214.9|2214.6|21
1618915830000|2021-04-20 10:50:30|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.8|2214.5|2
1618915840000|2021-04-20 10:50:40|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|24
1618915850000|2021-04-20 10:50:50|||||||||1
1618915860000|2021-04-20 10:51:00|2214.4|2214.1|2214.5|2214.2|2214.7|2214.4|2214.4|2214.1|5
1618915870000|2021-04-20 10:51:10|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|1
1618915880000|2021-04-20 10:51:20|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.7|2214.4|18
1618915900000|2021-04-20 10:51:40|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|7
1618915910000|2021-04-20 10:51:50|2213.8|2213.5|2213.1|2212.8|2213.8|2213.5|2213.1|2212.8|13
1618915920000|2021-04-20 10:52:00|2213.2|2212.9|2214.1|2213.8|2214.1|2213.8|2213.2|2212.9|11
1618915930000|2021-04-20 10:52:10|2213.7|2213.4|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|2
1618915940000|2021-04-20 10:52:20|||||||||1
1618915960000|2021-04-20 10:52:40|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|2
1618915980000|2021-04-20 10:53:00|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|1
1618915990000|2021-04-20 10:53:10|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|1
1618916020000|2021-04-20 10:53:40|2214|2213.7|2214|2213.7|2214|2213.7|2213.5|2213.2|20
1618916030000|2021-04-20 10:53:50|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|2
1618916040000|2021-04-20 10:54:00|2214|2213.7|2214.2|2213.9|2214.2|2213.9|2214|2213.7|9
1618916050000|2021-04-20 10:54:10|2214.3|2214|2214.4|2214.1|2214.5|2214.2|2214.3|2214|6
1618916060000|2021-04-20 10:54:20|2214.6|2214.3|2215.2|2214.9|2215.2|2214.9|2214.6|2214.3|3
1618916070000|2021-04-20 10:54:30|2215.1|2214.8|2215.2|2214.9|2215.4|2215.1|2215.1|2214.8|11
1618916090000|2021-04-20 10:54:50|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|2
1618916100000|2021-04-20 10:55:00|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|13
1618916110000|2021-04-20 10:55:10|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2
1618916130000|2021-04-20 10:55:30|2216.7|2216.4|2217.5|2217.2|2217.5|2217.2|2216.7|2216.4|5
1618916140000|2021-04-20 10:55:40|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|10
1618916150000|2021-04-20 10:55:50|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.6|2217.3|4
1618916170000|2021-04-20 10:56:10|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|5
1618916180000|2021-04-20 10:56:20|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|9
1618916190000|2021-04-20 10:56:30|2218.1|2217.8|2218.2|2217.9|2218.4|2218.1|2218|2217.7|14
1618916200000|2021-04-20 10:56:40|2218|2217.7|2218.6|2218.3|2218.6|2218.3|2217.9|2217.6|15
1618916210000|2021-04-20 10:56:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1618916220000|2021-04-20 10:57:00|2218.7|2218.4|2219.8|2219.5|2219.8|2219.5|2218.4|2218.1|45
1618916230000|2021-04-20 10:57:10|2220|2219.7|2218.2|2217.9|2220|2219.7|2218.2|2217.9|133
1618916240000|2021-04-20 10:57:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1618916250000|2021-04-20 10:57:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1618916260000|2021-04-20 10:57:40|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|2
1618916280000|2021-04-20 10:58:00|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1618916290000|2021-04-20 10:58:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1618916300000|2021-04-20 10:58:20|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|10
1618916310000|2021-04-20 10:58:30|2219.4|2219.1|2218.8|2218.5|2219.4|2219.1|2218.8|2218.5|5
1618916340000|2021-04-20 10:59:00|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|2
1618916350000|2021-04-20 10:59:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|4
1618916360000|2021-04-20 10:59:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1618916370000|2021-04-20 10:59:30|2219.4|2219.1|2218.6|2218.3|2219.4|2219.1|2218.6|2218.3|18
1618916380000|2021-04-20 10:59:40|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2
1618916390000|2021-04-20 10:59:50|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.3|2219|2
1618916400000|2021-04-20 11:00:00|2219.8|2219.5|2218.9|2218.6|2219.9|2219.6|2218.9|2218.6|33
1618916410000|2021-04-20 11:00:10|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.3|2218|15
1618916420000|2021-04-20 11:00:20|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2218.3|2218|29
1618916430000|2021-04-20 11:00:30|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|7
1618916440000|2021-04-20 11:00:40|2219.2|2218.9|2218.1|2217.8|2219.2|2218.9|2218.1|2217.8|26
1618916450000|2021-04-20 11:00:50|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|4
1618916460000|2021-04-20 11:01:00|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|3
1618916470000|2021-04-20 11:01:10|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|14
1618916480000|2021-04-20 11:01:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|3
1618916490000|2021-04-20 11:01:30|2218|2217.7|2218.5|2218.2|2218.5|2218.2|2218|2217.7|5
1618916510000|2021-04-20 11:01:50|2218.9|2218.6|2219.3|2219|2219.3|2219|2218.9|2218.6|2
1618916520000|2021-04-20 11:02:00|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|2
1618916530000|2021-04-20 11:02:10|2219.4|2219.1|2219.3|2219|2219.6|2219.3|2219.3|2219|3
1618916540000|2021-04-20 11:02:20|2219.4|2219.1|2218.2|2217.9|2219.4|2219.1|2218.2|2217.9|13
1618916550000|2021-04-20 11:02:30|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.2|2217.9|51
1618916560000|2021-04-20 11:02:40|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1618916570000|2021-04-20 11:02:50|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|4
1618916580000|2021-04-20 11:03:00|2218.3|2218|2218|2217.7|2218.3|2218|2218|2217.7|3
1618916590000|2021-04-20 11:03:10|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.1|2217.8|7
1618916600000|2021-04-20 11:03:20|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|14
1618916610000|2021-04-20 11:03:30|2218.3|2218|2218.1|2217.8|2218.6|2218.3|2218.1|2217.8|16
1618916620000|2021-04-20 11:03:40|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|5
1618916630000|2021-04-20 11:03:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|3
1618916640000|2021-04-20 11:04:00|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|5
1618916650000|2021-04-20 11:04:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1618916660000|2021-04-20 11:04:20|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|7
1618916670000|2021-04-20 11:04:30|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|10
1618916690000|2021-04-20 11:04:50|2218.6|2218.3|2218.1|2217.8|2218.6|2218.3|2218.1|2217.8|22
1618916700000|2021-04-20 11:05:00|2218|2217.7|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|15
1618916710000|2021-04-20 11:05:10|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2217.9|2217.6|10
1618916720000|2021-04-20 11:05:20|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|9
1618916730000|2021-04-20 11:05:30|2218.3|2218|2218.7|2218.4|2218.7|2218.4|2218.3|2218|20
1618916740000|2021-04-20 11:05:40|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|2
1618916750000|2021-04-20 11:05:50|2218|2217.7|2218.3|2218|2218.3|2218|2217.7|2217.4|30
1618916760000|2021-04-20 11:06:00|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|9
1618916780000|2021-04-20 11:06:20|2218.2|2217.9|2217.7|2217.4|2218.2|2217.9|2217.7|2217.4|6
1618916790000|2021-04-20 11:06:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|4
1618916800000|2021-04-20 11:06:40|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2217.9|2217.6|12
1618916810000|2021-04-20 11:06:50|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|2
1618916820000|2021-04-20 11:07:00|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|17
1618916840000|2021-04-20 11:07:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1618916850000|2021-04-20 11:07:30|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2219|2218.7|7
1618916860000|2021-04-20 11:07:40|2219.4|2219.1|2219.9|2219.6|2219.9|2219.6|2219.1|2218.8|22
1618916870000|2021-04-20 11:07:50|2220.1|2219.8|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|11
1618916880000|2021-04-20 11:08:00|2220.2|2219.9|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|3
1618916890000|2021-04-20 11:08:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220|2219.7|23
1618916900000|2021-04-20 11:08:20|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|4
1618916920000|2021-04-20 11:08:40|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.7|2219.4|3
1618916930000|2021-04-20 11:08:50|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|11
1618916940000|2021-04-20 11:09:00|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|9
1618916950000|2021-04-20 11:09:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1618916960000|2021-04-20 11:09:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2
1618916980000|2021-04-20 11:09:40|||||||||2
1618916990000|2021-04-20 11:09:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1618917000000|2021-04-20 11:10:00|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|8
1618917010000|2021-04-20 11:10:10|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|5
1618917020000|2021-04-20 11:10:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1618917030000|2021-04-20 11:10:30|||||||||10
1618917050000|2021-04-20 11:10:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1618917060000|2021-04-20 11:11:00|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|2
1618917070000|2021-04-20 11:11:10|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|6
1618917080000|2021-04-20 11:11:20|2220.7|2220.4|2220.3|2220|2220.8|2220.5|2220.3|2220|5
1618917090000|2021-04-20 11:11:30|||||||||1
1618917100000|2021-04-20 11:11:40|||||||||1
1618917110000|2021-04-20 11:11:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1618917120000|2021-04-20 11:12:00|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|9
1618917130000|2021-04-20 11:12:10|2221.3|2221|2220.8|2220.5|2221.3|2221|2220.8|2220.5|22
1618917140000|2021-04-20 11:12:20|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.7|2220.4|20
1618917150000|2021-04-20 11:12:30|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|4
1618917160000|2021-04-20 11:12:40|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|7
1618917170000|2021-04-20 11:12:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|4
1618917180000|2021-04-20 11:13:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1618917190000|2021-04-20 11:13:10|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|7
1618917200000|2021-04-20 11:13:20|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|7
1618917210000|2021-04-20 11:13:30|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|3
1618917220000|2021-04-20 11:13:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1618917230000|2021-04-20 11:13:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2
1618917240000|2021-04-20 11:14:00|2220.3|2220|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|19
1618917260000|2021-04-20 11:14:20|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1618917270000|2021-04-20 11:14:30|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|6
1618917290000|2021-04-20 11:14:50|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1618917300000|2021-04-20 11:15:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1618917310000|2021-04-20 11:15:10|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|12
1618917320000|2021-04-20 11:15:20|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|4
1618917330000|2021-04-20 11:15:30|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|7
1618917340000|2021-04-20 11:15:40|||||||||1
1618917350000|2021-04-20 11:15:50|2220|2219.7|2220.5|2220.2|2220.5|2220.2|2220|2219.7|3
1618917360000|2021-04-20 11:16:00|||||||||3
1618917370000|2021-04-20 11:16:10|2220.1|2219.8|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|11
1618917380000|2021-04-20 11:16:20|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1618917390000|2021-04-20 11:16:30|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|2
1618917400000|2021-04-20 11:16:40|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1618917410000|2021-04-20 11:16:50|2219.1|2218.8|2219.3|2219|2219.6|2219.3|2219.1|2218.8|5
1618917420000|2021-04-20 11:17:00|2219.4|2219.1|2218.9|2218.6|2219.4|2219.1|2218.9|2218.6|5
1618917430000|2021-04-20 11:17:10|2218.6|2218.3|2218.1|2217.8|2218.6|2218.3|2218.1|2217.8|7
1618917440000|2021-04-20 11:17:20|2217.9|2217.6|2218.1|2217.8|2218.3|2218|2217.9|2217.6|5
1618917450000|2021-04-20 11:17:30|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|9
1618917460000|2021-04-20 11:17:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1618917480000|2021-04-20 11:18:00|2218.2|2217.9|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|5
1618917490000|2021-04-20 11:18:10|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|12
1618917500000|2021-04-20 11:18:20|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.3|2217|14
1618917510000|2021-04-20 11:18:30|2217.2|2216.9|2217.1|2216.8|2217.4|2217.1|2216.9|2216.6|8
1618917520000|2021-04-20 11:18:40|2216.9|2216.6|2217.7|2217.4|2217.7|2217.4|2216.9|2216.6|4
1618917530000|2021-04-20 11:18:50|2218|2217.7|2218.5|2218.2|2218.5|2218.2|2218|2217.7|8
1618917540000|2021-04-20 11:19:00|2218.2|2217.9|2218|2217.7|2218.4|2218.1|2218|2217.7|9
1618917550000|2021-04-20 11:19:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1618917560000|2021-04-20 11:19:20|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.1|2216.8|5
1618917570000|2021-04-20 11:19:30|2217.5|2217.2|2218|2217.7|2218.2|2217.9|2217.3|2217|43
1618917580000|2021-04-20 11:19:40|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|29
1618917590000|2021-04-20 11:19:50|2218.5|2218.2|2218.3|2218|2218.6|2218.3|2218.3|2218|5
1618917600000|2021-04-20 11:20:00|2218.4|2218.1|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|11
1618917610000|2021-04-20 11:20:10|2218.4|2218.1|2219.2|2218.9|2219.2|2218.9|2218.4|2218.1|12
1618917620000|2021-04-20 11:20:20|2219|2218.7|2219.8|2219.5|2219.8|2219.5|2219|2218.7|7
1618917630000|2021-04-20 11:20:30|2219.9|2219.6|2219.4|2219.1|2219.9|2219.6|2219.4|2219.1|6
1618917640000|2021-04-20 11:20:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1618917650000|2021-04-20 11:20:50|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|9
1618917670000|2021-04-20 11:21:10|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|3
1618917680000|2021-04-20 11:21:20|2218.7|2218.4|2218.3|2218|2218.7|2218.4|2218.3|2218|8
1618917690000|2021-04-20 11:21:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1618917700000|2021-04-20 11:21:40|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|3
1618917710000|2021-04-20 11:21:50|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.7|2217.4|7
1618917720000|2021-04-20 11:22:00|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|6
1618917730000|2021-04-20 11:22:10|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|7
1618917740000|2021-04-20 11:22:20|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1618917750000|2021-04-20 11:22:30|2218.4|2218.1|2217.1|2216.8|2218.4|2218.1|2216.7|2216.4|152
1618917760000|2021-04-20 11:22:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|5
1618917770000|2021-04-20 11:22:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|9
1618917780000|2021-04-20 11:23:00|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|6
1618917790000|2021-04-20 11:23:10|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|21
1618917800000|2021-04-20 11:23:20|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|8
1618917810000|2021-04-20 11:23:30|2216.9|2216.6|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|3
1618917820000|2021-04-20 11:23:40|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|4
1618917830000|2021-04-20 11:23:50|2216.4|2216.1|2216.6|2216.3|2216.7|2216.4|2216.2|2215.9|8
1618917860000|2021-04-20 11:24:20|2217.2|2216.9|2216.9|2216.6|2217.3|2217|2216.9|2216.6|3
1618917870000|2021-04-20 11:24:30|2217|2216.7|2216.5|2216.2|2217|2216.7|2216.5|2216.2|15
1618917880000|2021-04-20 11:24:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1618917890000|2021-04-20 11:24:50|2215.8|2215.5|2216.2|2215.9|2216.3|2216|2215.8|2215.5|5
1618917900000|2021-04-20 11:25:00|||||||||4
1618917910000|2021-04-20 11:25:10|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1618917920000|2021-04-20 11:25:20|2215.7|2215.4|2215.6|2215.3|2215.9|2215.6|2215.6|2215.3|3
1618917930000|2021-04-20 11:25:30|2215.8|2215.5|2216.3|2216|2216.4|2216.1|2215.8|2215.5|10
1618917940000|2021-04-20 11:25:40|2216.4|2216.1|2217|2216.7|2217|2216.7|2216.4|2216.1|7
1618917950000|2021-04-20 11:25:50|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|2
1618917960000|2021-04-20 11:26:00|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|3
1618917970000|2021-04-20 11:26:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|3
1618917980000|2021-04-20 11:26:20|2217.7|2217.4|2217.3|2217|2217.7|2217.4|2217.3|2217|9
1618917990000|2021-04-20 11:26:30|||||||||1
1618918000000|2021-04-20 11:26:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1618918010000|2021-04-20 11:26:50|2217.3|2217|2216.8|2216.5|2217.3|2217|2216.8|2216.5|4
1618918020000|2021-04-20 11:27:00|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2217|2216.7|2
1618918030000|2021-04-20 11:27:10|2216.2|2215.9|2216.6|2216.3|2216.6|2216.3|2216.2|2215.9|2
1618918040000|2021-04-20 11:27:20|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.3|2216|2
1618918050000|2021-04-20 11:27:30|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.2|2215.9|4
1618918060000|2021-04-20 11:27:40|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1618918070000|2021-04-20 11:27:50|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2216|2215.7|7
1618918080000|2021-04-20 11:28:00|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|3
1618918090000|2021-04-20 11:28:10|2216.7|2216.4|2216.3|2216|2216.7|2216.4|2216.3|2216|4
1618918100000|2021-04-20 11:28:20|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2216|2215.7|10
1618918110000|2021-04-20 11:28:30|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1618918120000|2021-04-20 11:28:40|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|3
1618918130000|2021-04-20 11:28:50|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|9
1618918140000|2021-04-20 11:29:00|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.5|2215.2|6
1618918150000|2021-04-20 11:29:10|2215.9|2215.6|2216.2|2215.9|2216.3|2216|2215.9|2215.6|6
1618918160000|2021-04-20 11:29:20|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|4
1618918170000|2021-04-20 11:29:30|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2
1618918180000|2021-04-20 11:29:40|2216.7|2216.4|2217.2|2216.9|2217.2|2216.9|2216.5|2216.2|9
1618918190000|2021-04-20 11:29:50|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|3
1618918200000|2021-04-20 11:30:00|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|12
1618918210000|2021-04-20 11:30:10|2216.3|2216|2216.5|2216.2|2216.7|2216.4|2216.3|2216|21
1618918230000|2021-04-20 11:30:30|2217.1|2216.8|2216.4|2216.1|2217.1|2216.8|2216.4|2216.1|14
1618918240000|2021-04-20 11:30:40|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|2
1618918250000|2021-04-20 11:30:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1618918260000|2021-04-20 11:31:00|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|2
1618918270000|2021-04-20 11:31:10|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|2
1618918280000|2021-04-20 11:31:20|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1618918300000|2021-04-20 11:31:40|2216.4|2216.1|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|5
1618918310000|2021-04-20 11:31:50|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|3
1618918330000|2021-04-20 11:32:10|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.3|2216|10
1618918340000|2021-04-20 11:32:20|||||||||1
1618918350000|2021-04-20 11:32:30|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216.4|2216.1|21
1618918360000|2021-04-20 11:32:40|2216.7|2216.4|2216.8|2216.5|2217|2216.7|2216.7|2216.4|32
1618918370000|2021-04-20 11:32:50|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2
1618918390000|2021-04-20 11:33:10|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|5
1618918400000|2021-04-20 11:33:20|2217.6|2217.3|2218|2217.7|2218|2217.7|2217.6|2217.3|4
1618918410000|2021-04-20 11:33:30|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|11
1618918420000|2021-04-20 11:33:40|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|2
1618918430000|2021-04-20 11:33:50|2218.1|2217.8|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|12
1618918460000|2021-04-20 11:34:20|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|3
1618918470000|2021-04-20 11:34:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|3
1618918480000|2021-04-20 11:34:40|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|2
1618918500000|2021-04-20 11:35:00|2217.9|2217.6|2218.4|2218.1|2218.4|2218.1|2217.9|2217.6|16
1618918510000|2021-04-20 11:35:10|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|9
1618918520000|2021-04-20 11:35:20|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|8
1618918530000|2021-04-20 11:35:30|||||||||1
1618918540000|2021-04-20 11:35:40|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|6
1618918560000|2021-04-20 11:36:00|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|4
1618918570000|2021-04-20 11:36:10|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1618918580000|2021-04-20 11:36:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1618918590000|2021-04-20 11:36:30|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|10
1618918600000|2021-04-20 11:36:40|2218.3|2218|2218.3|2218|2218.3|2218|2218.1|2217.8|7
1618918610000|2021-04-20 11:36:50|2218|2217.7|2218.6|2218.3|2218.6|2218.3|2218|2217.7|5
1618918620000|2021-04-20 11:37:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1618918630000|2021-04-20 11:37:10|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|4
1618918640000|2021-04-20 11:37:20|2218.4|2218.1|2219|2218.7|2219|2218.7|2218.4|2218.1|5
1618918650000|2021-04-20 11:37:30|2219.3|2219|2218.9|2218.6|2219.4|2219.1|2218.9|2218.6|15
1618918660000|2021-04-20 11:37:40|2219|2218.7|2218.5|2218.2|2219|2218.7|2218.5|2218.2|14
1618918670000|2021-04-20 11:37:50|||||||||1
1618918680000|2021-04-20 11:38:00|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|4
1618918690000|2021-04-20 11:38:10|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|5
1618918710000|2021-04-20 11:38:30|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.1|2218.8|26
1618918720000|2021-04-20 11:38:40|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.1|2218.8|11
1618918730000|2021-04-20 11:38:50|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|5
1618918740000|2021-04-20 11:39:00|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2219.1|2218.8|22
1618918750000|2021-04-20 11:39:10|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.7|2218.4|9
1618918760000|2021-04-20 11:39:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1618918770000|2021-04-20 11:39:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1618918780000|2021-04-20 11:39:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|3
1618918790000|2021-04-20 11:39:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1618918800000|2021-04-20 11:40:00|2219|2218.7|2219.5|2219.2|2219.5|2219.2|2219|2218.7|14
1618918820000|2021-04-20 11:40:20|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.4|2219.1|10
1618918830000|2021-04-20 11:40:30|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|19
1618918840000|2021-04-20 11:40:40|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|7
1618918850000|2021-04-20 11:40:50|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|2
1618918860000|2021-04-20 11:41:00|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2
1618918870000|2021-04-20 11:41:10|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1618918880000|2021-04-20 11:41:20|2220.1|2219.8|2219.5|2219.2|2220.2|2219.9|2219.5|2219.2|7
1618918890000|2021-04-20 11:41:30|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|3
1618918900000|2021-04-20 11:41:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|5
1618918910000|2021-04-20 11:41:50|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|3
1618918920000|2021-04-20 11:42:00|2220.2|2219.9|2220|2219.7|2220.3|2220|2220|2219.7|12
1618918930000|2021-04-20 11:42:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|5
1618918940000|2021-04-20 11:42:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1618918950000|2021-04-20 11:42:30|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|3
1618918960000|2021-04-20 11:42:40|2220|2219.7|2219.5|2219.2|2220|2219.7|2219.4|2219.1|20
1618918970000|2021-04-20 11:42:50|||||||||1
1618918980000|2021-04-20 11:43:00|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|3
1618918990000|2021-04-20 11:43:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1618919010000|2021-04-20 11:43:30|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|9
1618919020000|2021-04-20 11:43:40|2219.4|2219.1|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|3
1618919030000|2021-04-20 11:43:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1618919040000|2021-04-20 11:44:00|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|4
1618919060000|2021-04-20 11:44:20|2219.4|2219.1|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|3
1618919070000|2021-04-20 11:44:30|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|8
1618919090000|2021-04-20 11:44:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2
1618919100000|2021-04-20 11:45:00|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|2
1618919120000|2021-04-20 11:45:20|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|3
1618919130000|2021-04-20 11:45:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|13
1618919140000|2021-04-20 11:45:40|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|14
1618919150000|2021-04-20 11:45:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2
1618919160000|2021-04-20 11:46:00|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|2
1618919170000|2021-04-20 11:46:10|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|11
1618919180000|2021-04-20 11:46:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|8
1618919190000|2021-04-20 11:46:30|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|2
1618919200000|2021-04-20 11:46:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1618919210000|2021-04-20 11:46:50|2218.6|2218.3|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|3
1618919220000|2021-04-20 11:47:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|5
1618919230000|2021-04-20 11:47:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|3
1618919240000|2021-04-20 11:47:20|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|6
1618919260000|2021-04-20 11:47:40|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|4
1618919270000|2021-04-20 11:47:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1618919280000|2021-04-20 11:48:00|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2218|2217.7|9
1618919290000|2021-04-20 11:48:10|2218|2217.7|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|11
1618919300000|2021-04-20 11:48:20|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|4
1618919310000|2021-04-20 11:48:30|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2218.3|2218|10
1618919330000|2021-04-20 11:48:50|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|4
1618919340000|2021-04-20 11:49:00|2219.5|2219.2|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|8
1618919350000|2021-04-20 11:49:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|3
1618919360000|2021-04-20 11:49:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1618919390000|2021-04-20 11:49:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2
1618919400000|2021-04-20 11:50:00|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|8
1618919410000|2021-04-20 11:50:10|||||||||2
1618919420000|2021-04-20 11:50:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1618919450000|2021-04-20 11:50:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|3
1618919460000|2021-04-20 11:51:00|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1618919480000|2021-04-20 11:51:20|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|4
1618919490000|2021-04-20 11:51:30|2218|2217.7|2218.3|2218|2218.3|2218|2218|2217.7|9
1618919500000|2021-04-20 11:51:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1618919510000|2021-04-20 11:51:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2
1618919520000|2021-04-20 11:52:00|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|6
1618919530000|2021-04-20 11:52:10|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|7
1618919540000|2021-04-20 11:52:20|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|2
1618919550000|2021-04-20 11:52:30|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.6|2218.3|6
1618919570000|2021-04-20 11:52:50|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2
1618919590000|2021-04-20 11:53:10|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|3
1618919600000|2021-04-20 11:53:20|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|2
1618919610000|2021-04-20 11:53:30|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|5
1618919620000|2021-04-20 11:53:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2
1618919630000|2021-04-20 11:53:50|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|10
1618919640000|2021-04-20 11:54:00|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|2
1618919660000|2021-04-20 11:54:20|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.3|2218|7
1618919670000|2021-04-20 11:54:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1618919680000|2021-04-20 11:54:40|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.1|2217.8|6
1618919700000|2021-04-20 11:55:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1618919710000|2021-04-20 11:55:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|6
1618919720000|2021-04-20 11:55:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1618919740000|2021-04-20 11:55:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1618919750000|2021-04-20 11:55:50|2219.1|2218.8|2218.6|2218.3|2219.1|2218.8|2218.6|2218.3|11
1618919760000|2021-04-20 11:56:00|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|2
1618919780000|2021-04-20 11:56:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2
1618919800000|2021-04-20 11:56:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1618919810000|2021-04-20 11:56:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1618919830000|2021-04-20 11:57:10|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1618919840000|2021-04-20 11:57:20|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|7
1618919850000|2021-04-20 11:57:30|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.6|2218.3|12
1618919870000|2021-04-20 11:57:50|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|4
1618919880000|2021-04-20 11:58:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1618919890000|2021-04-20 11:58:10|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|7
1618919900000|2021-04-20 11:58:20|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|2
1618919920000|2021-04-20 11:58:40|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|10
1618919930000|2021-04-20 11:58:50|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|15
1618919940000|2021-04-20 11:59:00|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|4
1618919950000|2021-04-20 11:59:10|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|2
1618919960000|2021-04-20 11:59:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1618919980000|2021-04-20 11:59:40|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|5
1618919990000|2021-04-20 11:59:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1618920000000|2021-04-20 12:00:00|2218.2|2217.9|2218.9|2218.6|2219.1|2218.8|2218.2|2217.9|29
1618920010000|2021-04-20 12:00:10|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|9
1618920020000|2021-04-20 12:00:20|2219.5|2219.2|2219.9|2219.6|2220|2219.7|2219.5|2219.2|19
1618920030000|2021-04-20 12:00:30|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|4
1618920040000|2021-04-20 12:00:40|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|4
1618920050000|2021-04-20 12:00:50|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|5
1618920060000|2021-04-20 12:01:00|2220|2219.7|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|16
1618920080000|2021-04-20 12:01:20|2219.7|2219.4|2219.3|2219|2219.7|2219.4|2219.3|2219|6
1618920090000|2021-04-20 12:01:30|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|6
1618920100000|2021-04-20 12:01:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1618920110000|2021-04-20 12:01:50|||||||||1
1618920120000|2021-04-20 12:02:00|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|15
1618920130000|2021-04-20 12:02:10|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|5
1618920140000|2021-04-20 12:02:20|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|2
1618920150000|2021-04-20 12:02:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1618920170000|2021-04-20 12:02:50|2218.9|2218.6|2219.3|2219|2219.3|2219|2218.9|2218.6|2
1618920180000|2021-04-20 12:03:00|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|8
1618920190000|2021-04-20 12:03:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1618920200000|2021-04-20 12:03:20|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|13
1618920210000|2021-04-20 12:03:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1618920220000|2021-04-20 12:03:40|2219.3|2219|2219.9|2219.6|2219.9|2219.6|2219.3|2219|7
1618920230000|2021-04-20 12:03:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|9
1618920240000|2021-04-20 12:04:00|2219.4|2219.1|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|3
1618920250000|2021-04-20 12:04:10|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|9
1618920260000|2021-04-20 12:04:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1618920270000|2021-04-20 12:04:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|3
1618920280000|2021-04-20 12:04:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1618920300000|2021-04-20 12:05:00|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1618920310000|2021-04-20 12:05:10|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|8
1618920320000|2021-04-20 12:05:20|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|4
1618920330000|2021-04-20 12:05:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|3
1618920340000|2021-04-20 12:05:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|3
1618920350000|2021-04-20 12:05:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1618920360000|2021-04-20 12:06:00|2219.1|2218.8|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|12
1618920370000|2021-04-20 12:06:10|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|6
1618920380000|2021-04-20 12:06:20|2219.2|2218.9|2218.7|2218.4|2219.2|2218.9|2218.7|2218.4|3
1618920390000|2021-04-20 12:06:30|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|6
1618920400000|2021-04-20 12:06:40|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2
1618920410000|2021-04-20 12:06:50|||||||||1
1618920420000|2021-04-20 12:07:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1618920430000|2021-04-20 12:07:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2
1618920440000|2021-04-20 12:07:20|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|4
1618920450000|2021-04-20 12:07:30|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2219|2218.7|2
1618920460000|2021-04-20 12:07:40|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|5
1618920470000|2021-04-20 12:07:50|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|5
1618920480000|2021-04-20 12:08:00|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|5
1618920490000|2021-04-20 12:08:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1618920500000|2021-04-20 12:08:20|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|4
1618920510000|2021-04-20 12:08:30|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|5
1618920520000|2021-04-20 12:08:40|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.1|2218.8|15
1618920530000|2021-04-20 12:08:50|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|6
1618920540000|2021-04-20 12:09:00|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|5
1618920560000|2021-04-20 12:09:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1618920570000|2021-04-20 12:09:30|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1618920580000|2021-04-20 12:09:40|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|5
1618920590000|2021-04-20 12:09:50|2218.9|2218.6|2219|2218.7|2219.2|2218.9|2218.9|2218.6|16
1618920600000|2021-04-20 12:10:00|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|14
1618920610000|2021-04-20 12:10:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|12
1618920620000|2021-04-20 12:10:20|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|2
1618920630000|2021-04-20 12:10:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|3
1618920640000|2021-04-20 12:10:40|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|3
1618920650000|2021-04-20 12:10:50|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|4
1618920660000|2021-04-20 12:11:00|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|2
1618920670000|2021-04-20 12:11:10|||||||||2
1618920680000|2021-04-20 12:11:20|2218.4|2218.1|2219|2218.7|2219|2218.7|2218.4|2218.1|18
1618920690000|2021-04-20 12:11:30|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|8
1618920710000|2021-04-20 12:11:50|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|9
1618920720000|2021-04-20 12:12:00|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.9|2218.6|4
1618920730000|2021-04-20 12:12:10|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|7
1618920740000|2021-04-20 12:12:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1618920750000|2021-04-20 12:12:30|||||||||1
1618920760000|2021-04-20 12:12:40|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|8
1618920770000|2021-04-20 12:12:50|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.8|2218.5|4
1618920780000|2021-04-20 12:13:00|2219.3|2219|2219.8|2219.5|2220|2219.7|2219.3|2219|50
1618920790000|2021-04-20 12:13:10|2220|2219.7|2220.6|2220.3|2220.7|2220.4|2220|2219.7|65
1618920800000|2021-04-20 12:13:20|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|30
1618920810000|2021-04-20 12:13:30|2220.5|2220.2|2220.3|2220|2220.7|2220.4|2220.3|2220|5
1618920820000|2021-04-20 12:13:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1618920830000|2021-04-20 12:13:50|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|10
1618920840000|2021-04-20 12:14:00|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|10
1618920860000|2021-04-20 12:14:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|2
1618920870000|2021-04-20 12:14:30|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|21
1618920880000|2021-04-20 12:14:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|9
1618920890000|2021-04-20 12:14:50|2220.2|2219.9|2220.9|2220.6|2220.9|2220.6|2220.2|2219.9|7
1618920900000|2021-04-20 12:15:00|2220.7|2220.4|2221.3|2221|2221.4|2221.1|2220.7|2220.4|34
1618920910000|2021-04-20 12:15:10|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.7|2220.4|15
1618920920000|2021-04-20 12:15:20|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|6
1618920930000|2021-04-20 12:15:30|2221|2220.7|2221.1|2220.8|2221.4|2221.1|2221|2220.7|4
1618920940000|2021-04-20 12:15:40|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1618920950000|2021-04-20 12:15:50|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|28
1618920960000|2021-04-20 12:16:00|2221.7|2221.4|2220.7|2220.4|2221.7|2221.4|2220.7|2220.4|23
1618920970000|2021-04-20 12:16:10|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1618920980000|2021-04-20 12:16:20|2220.5|2220.2|2221|2220.7|2221|2220.7|2220.5|2220.2|9
1618920990000|2021-04-20 12:16:30|||||||||3
1618921000000|2021-04-20 12:16:40|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|7
1618921020000|2021-04-20 12:17:00|2220.8|2220.5|2221.2|2220.9|2221.2|2220.9|2220.8|2220.5|5
1618921030000|2021-04-20 12:17:10|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|18
1618921040000|2021-04-20 12:17:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1618921050000|2021-04-20 12:17:30|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|3
1618921060000|2021-04-20 12:17:40|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|17
1618921070000|2021-04-20 12:17:50|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1618921080000|2021-04-20 12:18:00|2221.5|2221.2|2221.8|2221.5|2222.2|2221.9|2221.5|2221.2|44
1618921090000|2021-04-20 12:18:10|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|14
1618921110000|2021-04-20 12:18:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|1
1618921130000|2021-04-20 12:18:50|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|13
1618921140000|2021-04-20 12:19:00|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|7
1618921150000|2021-04-20 12:19:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|7
1618921160000|2021-04-20 12:19:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|5
1618921170000|2021-04-20 12:19:30|||||||||1
1618921180000|2021-04-20 12:19:40|||||||||1
1618921200000|2021-04-20 12:20:00|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.3|2221|22
1618921210000|2021-04-20 12:20:10|2222|2221.7|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|25
1618921220000|2021-04-20 12:20:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|6
1618921250000|2021-04-20 12:20:50|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|3
1618921270000|2021-04-20 12:21:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.3|2221|13
1618921280000|2021-04-20 12:21:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|3
1618921290000|2021-04-20 12:21:30|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|9
1618921300000|2021-04-20 12:21:40|2221.9|2221.6|2221.4|2221.1|2221.9|2221.6|2221.4|2221.1|8
1618921310000|2021-04-20 12:21:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2
1618921320000|2021-04-20 12:22:00|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|4
1618921330000|2021-04-20 12:22:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|3
1618921340000|2021-04-20 12:22:20|||||||||1
1618921350000|2021-04-20 12:22:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|2
1618921360000|2021-04-20 12:22:40|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|12
1618921370000|2021-04-20 12:22:50|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.4|2220.1|19
1618921380000|2021-04-20 12:23:00|2220.3|2220|2219.7|2219.4|2220.6|2220.3|2219.7|2219.4|23
1618921390000|2021-04-20 12:23:10|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.2|2218.9|10
1618921400000|2021-04-20 12:23:20|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.4|2219.1|3
1618921410000|2021-04-20 12:23:30|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|4
1618921420000|2021-04-20 12:23:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1618921430000|2021-04-20 12:23:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|3
1618921440000|2021-04-20 12:24:00|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|18
1618921450000|2021-04-20 12:24:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1618921460000|2021-04-20 12:24:20|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1618921470000|2021-04-20 12:24:30|2219.1|2218.8|2219.3|2219|2219.5|2219.2|2219.1|2218.8|10
1618921490000|2021-04-20 12:24:50|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|8
1618921500000|2021-04-20 12:25:00|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|8
1618921510000|2021-04-20 12:25:10|2219.7|2219.4|2218.8|2218.5|2219.7|2219.4|2218.8|2218.5|47
1618921520000|2021-04-20 12:25:20|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.7|2218.4|13
1618921530000|2021-04-20 12:25:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1618921540000|2021-04-20 12:25:40|||||||||2
1618921560000|2021-04-20 12:26:00|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|4
1618921580000|2021-04-20 12:26:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1618921590000|2021-04-20 12:26:30|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|26
1618921610000|2021-04-20 12:26:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|5
1618921620000|2021-04-20 12:27:00|2218.9|2218.6|2218.4|2218.1|2218.9|2218.6|2218.1|2217.8|36
1618921630000|2021-04-20 12:27:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.3|2218|8
1618921640000|2021-04-20 12:27:20|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|3
1618921660000|2021-04-20 12:27:40|2218.7|2218.4|2219.4|2219.1|2219.4|2219.1|2218.7|2218.4|10
1618921670000|2021-04-20 12:27:50|2219.3|2219|2219.8|2219.5|2219.8|2219.5|2219.3|2219|6
1618921680000|2021-04-20 12:28:00|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.3|2219|10
1618921690000|2021-04-20 12:28:10|2219.1|2218.8|2219.6|2219.3|2219.6|2219.3|2219.1|2218.8|2
1618921700000|2021-04-20 12:28:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|4
1618921710000|2021-04-20 12:28:30|2219.3|2219|2219.4|2219.1|2219.6|2219.3|2219.2|2218.9|22
1618921730000|2021-04-20 12:28:50|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|2
1618921740000|2021-04-20 12:29:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|5
1618921750000|2021-04-20 12:29:10|||||||||3
1618921760000|2021-04-20 12:29:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|10
1618921770000|2021-04-20 12:29:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|3
1618921790000|2021-04-20 12:29:50|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1618921800000|2021-04-20 12:30:00|2219.5|2219.2|2219.6|2219.3|2220|2219.7|2219.2|2218.9|20
1618921810000|2021-04-20 12:30:10|2219.4|2219.1|2219.9|2219.6|2219.9|2219.6|2219.4|2219.1|14
1618921820000|2021-04-20 12:30:20|2219.6|2219.3|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|12
1618921830000|2021-04-20 12:30:30|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|22
1618921840000|2021-04-20 12:30:40|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.6|2219.3|9
1618921850000|2021-04-20 12:30:50|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|35
1618921860000|2021-04-20 12:31:00|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.8|2219.5|18
1618921870000|2021-04-20 12:31:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|8
1618921880000|2021-04-20 12:31:20|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2219|2218.7|15
1618921890000|2021-04-20 12:31:30|2218.8|2218.5|2218.7|2218.4|2219|2218.7|2218.7|2218.4|15
1618921900000|2021-04-20 12:31:40|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.7|2218.4|8
1618921910000|2021-04-20 12:31:50|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.8|2218.5|6
1618921920000|2021-04-20 12:32:00|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|5
1618921930000|2021-04-20 12:32:10|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|16
1618921940000|2021-04-20 12:32:20|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|7
1618921950000|2021-04-20 12:32:30|2218.6|2218.3|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|4
1618921960000|2021-04-20 12:32:40|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|6
1618921970000|2021-04-20 12:32:50|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|3
1618921980000|2021-04-20 12:33:00|2218.2|2217.9|2218.7|2218.4|2218.7|2218.4|2218.2|2217.9|10
1618921990000|2021-04-20 12:33:10|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|16
1618922000000|2021-04-20 12:33:20|2218.1|2217.8|2218.2|2217.9|2218.4|2218.1|2218.1|2217.8|8
1618922010000|2021-04-20 12:33:30|2218.9|2218.6|2218.2|2217.9|2218.9|2218.6|2218.2|2217.9|32
1618922020000|2021-04-20 12:33:40|2218.5|2218.2|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|9
1618922030000|2021-04-20 12:33:50|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|2
1618922040000|2021-04-20 12:34:00|2219.1|2218.8|2219.3|2219|2219.5|2219.2|2219.1|2218.8|8
1618922050000|2021-04-20 12:34:10|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219.2|2218.9|8
1618922060000|2021-04-20 12:34:20|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|5
1618922070000|2021-04-20 12:34:30|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|4
1618922080000|2021-04-20 12:34:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2
1618922090000|2021-04-20 12:34:50|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|10
1618922100000|2021-04-20 12:35:00|2219.6|2219.3|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|33
1618922110000|2021-04-20 12:35:10|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|9
1618922120000|2021-04-20 12:35:20|2219.5|2219.2|2219.5|2219.2|2220|2219.7|2219.5|2219.2|15
1618922130000|2021-04-20 12:35:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|7
1618922140000|2021-04-20 12:35:40|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|8
1618922160000|2021-04-20 12:36:00|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|6
1618922170000|2021-04-20 12:36:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1618922180000|2021-04-20 12:36:20|2219.7|2219.4|2220.2|2219.9|2220.2|2219.9|2219.7|2219.4|8
1618922190000|2021-04-20 12:36:30|2219.8|2219.5|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|15
1618922200000|2021-04-20 12:36:40|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|37
1618922210000|2021-04-20 12:36:50|2220|2219.7|2220|2219.7|2220.2|2219.9|2220|2219.7|5
1618922220000|2021-04-20 12:37:00|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|18
1618922230000|2021-04-20 12:37:10|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|20
1618922240000|2021-04-20 12:37:20|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|7
1618922250000|2021-04-20 12:37:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|6
1618922260000|2021-04-20 12:37:40|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|10
1618922270000|2021-04-20 12:37:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|3
1618922280000|2021-04-20 12:38:00|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|20
1618922290000|2021-04-20 12:38:10|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|9
1618922300000|2021-04-20 12:38:20|2219.9|2219.6|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|14
1618922310000|2021-04-20 12:38:30|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|6
1618922320000|2021-04-20 12:38:40|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|11
1618922330000|2021-04-20 12:38:50|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.7|2219.4|5
1618922340000|2021-04-20 12:39:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|7
1618922350000|2021-04-20 12:39:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|26
1618922360000|2021-04-20 12:39:20|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|22
1618922370000|2021-04-20 12:39:30|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|13
1618922380000|2021-04-20 12:39:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1618922390000|2021-04-20 12:39:50|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|17
1618922400000|2021-04-20 12:40:00|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|5
1618922410000|2021-04-20 12:40:10|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|22
1618922420000|2021-04-20 12:40:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|3
1618922430000|2021-04-20 12:40:30|||||||||1
1618922440000|2021-04-20 12:40:40|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|5
1618922460000|2021-04-20 12:41:00|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|14
1618922470000|2021-04-20 12:41:10|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|5
1618922480000|2021-04-20 12:41:20|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|4
1618922490000|2021-04-20 12:41:30|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|8
1618922500000|2021-04-20 12:41:40|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|8
1618922510000|2021-04-20 12:41:50|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|4
1618922520000|2021-04-20 12:42:00|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220|2219.7|23
1618922530000|2021-04-20 12:42:10|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|3
1618922540000|2021-04-20 12:42:20|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|20
1618922550000|2021-04-20 12:42:30|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|31
1618922560000|2021-04-20 12:42:40|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|15
1618922570000|2021-04-20 12:42:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|6
1618922580000|2021-04-20 12:43:00|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|24
1618922590000|2021-04-20 12:43:10|2220.9|2220.6|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|11
1618922600000|2021-04-20 12:43:20|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|6
1618922610000|2021-04-20 12:43:30|2221.2|2220.9|2221.5|2221.2|2221.6|2221.3|2221.2|2220.9|26
1618922620000|2021-04-20 12:43:40|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|25
1618922630000|2021-04-20 12:43:50|2221.3|2221|2221.3|2221|2221.5|2221.2|2221.2|2220.9|7
1618922640000|2021-04-20 12:44:00|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|4
1618922650000|2021-04-20 12:44:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|7
1618922670000|2021-04-20 12:44:30|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|25
1618922680000|2021-04-20 12:44:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1618922700000|2021-04-20 12:45:00|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.5|2220.2|6
1618922710000|2021-04-20 12:45:10|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|32
1618922720000|2021-04-20 12:45:20|2221.8|2221.5|2222.2|2221.9|2222.2|2221.9|2221.7|2221.4|26
1618922730000|2021-04-20 12:45:30|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|17
1618922740000|2021-04-20 12:45:40|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|14
1618922750000|2021-04-20 12:45:50|2222|2221.7|2221.5|2221.2|2222|2221.7|2221.5|2221.2|10
1618922760000|2021-04-20 12:46:00|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.3|2221|11
1618922770000|2021-04-20 12:46:10|||||||||1
1618922780000|2021-04-20 12:46:20|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|2
1618922790000|2021-04-20 12:46:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1618922800000|2021-04-20 12:46:40|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|3
1618922810000|2021-04-20 12:46:50|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|20
1618922820000|2021-04-20 12:47:00|2222|2221.7|2222.2|2221.9|2222.3|2222|2222|2221.7|20
1618922830000|2021-04-20 12:47:10|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1618922840000|2021-04-20 12:47:20|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2222|2221.7|5
1618922850000|2021-04-20 12:47:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|1
1618922860000|2021-04-20 12:47:40|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2222.2|2221.9|6
1618922870000|2021-04-20 12:47:50|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|23
1618922880000|2021-04-20 12:48:00|2222.6|2222.3|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|23
1618922890000|2021-04-20 12:48:10|||||||||1
1618922900000|2021-04-20 12:48:20|2222.3|2222|2222.2|2221.9|2222.3|2222|2221.9|2221.6|13
1618922920000|2021-04-20 12:48:40|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|4
1618922930000|2021-04-20 12:48:50|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|2
1618922940000|2021-04-20 12:49:00|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|5
1618922950000|2021-04-20 12:49:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|4
1618922960000|2021-04-20 12:49:20|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|2
1618922970000|2021-04-20 12:49:30|||||||||1
1618922980000|2021-04-20 12:49:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|2
1618923000000|2021-04-20 12:50:00|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|12
1618923010000|2021-04-20 12:50:10|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|21
1618923020000|2021-04-20 12:50:20|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.1|2220.8|6
1618923040000|2021-04-20 12:50:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|4
1618923050000|2021-04-20 12:50:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|10
1618923060000|2021-04-20 12:51:00|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|14
1618923070000|2021-04-20 12:51:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|5
1618923080000|2021-04-20 12:51:20|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|3
1618923090000|2021-04-20 12:51:30|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|8
1618923100000|2021-04-20 12:51:40|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|7
1618923110000|2021-04-20 12:51:50|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.3|2222|8
1618923120000|2021-04-20 12:52:00|2222.6|2222.3|2222.1|2221.8|2222.6|2222.3|2222.1|2221.8|20
1618923130000|2021-04-20 12:52:10|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|5
1618923140000|2021-04-20 12:52:20|2222|2221.7|2222|2221.7|2222.2|2221.9|2222|2221.7|5
1618923170000|2021-04-20 12:52:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|1
1618923180000|2021-04-20 12:53:00|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|11
1618923190000|2021-04-20 12:53:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|3
1618923200000|2021-04-20 12:53:20|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|6
1618923210000|2021-04-20 12:53:30|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|4
1618923220000|2021-04-20 12:53:40|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|4
1618923230000|2021-04-20 12:53:50|2222.6|2222.3|2222|2221.7|2222.6|2222.3|2222|2221.7|12
1618923240000|2021-04-20 12:54:00|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|4
1618923250000|2021-04-20 12:54:10|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2
1618923260000|2021-04-20 12:54:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1618923270000|2021-04-20 12:54:30|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|3
1618923290000|2021-04-20 12:54:50|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.3|2222|3
1618923300000|2021-04-20 12:55:00|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|22
1618923310000|2021-04-20 12:55:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|14
1618923320000|2021-04-20 12:55:20|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|16
1618923330000|2021-04-20 12:55:30|||||||||1
1618923340000|2021-04-20 12:55:40|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|5
1618923350000|2021-04-20 12:55:50|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|25
1618923360000|2021-04-20 12:56:00|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|6
1618923370000|2021-04-20 12:56:10|||||||||1
1618923380000|2021-04-20 12:56:20|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|3
1618923390000|2021-04-20 12:56:30|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|8
1618923400000|2021-04-20 12:56:40|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|10
1618923410000|2021-04-20 12:56:50|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.3|2222|15
1618923420000|2021-04-20 12:57:00|2221.9|2221.6|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|11
1618923430000|2021-04-20 12:57:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|4
1618923440000|2021-04-20 12:57:20|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|5
1618923450000|2021-04-20 12:57:30|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|13
1618923460000|2021-04-20 12:57:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|3
1618923470000|2021-04-20 12:57:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|27
1618923480000|2021-04-20 12:58:00|2221.6|2221.3|2221.8|2221.5|2222|2221.7|2221.6|2221.3|13
1618923490000|2021-04-20 12:58:10|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|13
1618923500000|2021-04-20 12:58:20|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1618923510000|2021-04-20 12:58:30|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|2
1618923520000|2021-04-20 12:58:40|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|15
1618923530000|2021-04-20 12:58:50|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|12
1618923540000|2021-04-20 12:59:00|2221.6|2221.3|2221.2|2220.9|2221.6|2221.3|2221.1|2220.8|22
1618923550000|2021-04-20 12:59:10|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|21
1618923560000|2021-04-20 12:59:20|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|4
1618923570000|2021-04-20 12:59:30|2221.5|2221.2|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|39
1618923580000|2021-04-20 12:59:40|||||||||25
1618923590000|2021-04-20 12:59:50|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|22
1618923600000|2021-04-20 13:00:00|2222.1|2221.8|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|41
1618923610000|2021-04-20 13:00:10|2222.6|2222.3|2223.2|2222.9|2223.2|2222.9|2222.6|2222.3|29
1618923620000|2021-04-20 13:00:20|2223.1|2222.8|2222.8|2222.5|2223.2|2222.9|2222.8|2222.5|21
1618923630000|2021-04-20 13:00:30|2222.7|2222.4|2222.9|2222.6|2223|2222.7|2222.7|2222.4|9
1618923650000|2021-04-20 13:00:50|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|10
1618923660000|2021-04-20 13:01:00|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|20
1618923670000|2021-04-20 13:01:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|7
1618923680000|2021-04-20 13:01:20|||||||||1
1618923690000|2021-04-20 13:01:30|||||||||1
1618923700000|2021-04-20 13:01:40|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|4
1618923710000|2021-04-20 13:01:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|6
1618923720000|2021-04-20 13:02:00|||||||||1
1618923740000|2021-04-20 13:02:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|6
1618923750000|2021-04-20 13:02:30|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|12
1618923760000|2021-04-20 13:02:40|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|4
1618923770000|2021-04-20 13:02:50|||||||||8
1618923780000|2021-04-20 13:03:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|8
1618923790000|2021-04-20 13:03:10|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|3
1618923800000|2021-04-20 13:03:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|4
1618923810000|2021-04-20 13:03:30|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|7
1618923820000|2021-04-20 13:03:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1618923830000|2021-04-20 13:03:50|||||||||1
1618923840000|2021-04-20 13:04:00|2222.6|2222.3|2223.2|2222.9|2223.2|2222.9|2222.6|2222.3|19
1618923850000|2021-04-20 13:04:10|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|8
1618923860000|2021-04-20 13:04:20|2223|2222.7|2223.2|2222.9|2223.3|2223|2223|2222.7|33
1618923870000|2021-04-20 13:04:30|2223.4|2223.1|2223.3|2223|2223.6|2223.3|2223.3|2223|6
1618923880000|2021-04-20 13:04:40|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|6
1618923890000|2021-04-20 13:04:50|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|8
1618923900000|2021-04-20 13:05:00|2223.1|2222.8|2223.3|2223|2223.4|2223.1|2223.1|2222.8|11
1618923910000|2021-04-20 13:05:10|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1618923920000|2021-04-20 13:05:20|||||||||1
1618923930000|2021-04-20 13:05:30|2223.5|2223.2|2224.4|2224.1|2224.4|2224.1|2223.4|2223.1|57
1618923940000|2021-04-20 13:05:40|2224.3|2224|2224.3|2224|2224.5|2224.2|2224.1|2223.8|33
1618923950000|2021-04-20 13:05:50|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|6
1618923960000|2021-04-20 13:06:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|71
1618923970000|2021-04-20 13:06:10|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|15
1618923980000|2021-04-20 13:06:20|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.2|2223.9|6
1618923990000|2021-04-20 13:06:30|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.3|2224|8
1618924000000|2021-04-20 13:06:40|2224.5|2224.2|2224.2|2223.9|2224.8|2224.5|2224.2|2223.9|14
1618924010000|2021-04-20 13:06:50|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|5
1618924020000|2021-04-20 13:07:00|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|5
1618924030000|2021-04-20 13:07:10|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|33
1618924040000|2021-04-20 13:07:20|2224.7|2224.4|2224.7|2224.4|2225|2224.7|2224.6|2224.3|29
1618924050000|2021-04-20 13:07:30|2224.9|2224.6|2225.4|2225.1|2225.4|2225.1|2224.7|2224.4|20
1618924060000|2021-04-20 13:07:40|2225.3|2225|2225.8|2225.5|2226|2225.7|2225.3|2225|26
1618924070000|2021-04-20 13:07:50|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|18
1618924080000|2021-04-20 13:08:00|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|15
1618924090000|2021-04-20 13:08:10|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|14
1618924100000|2021-04-20 13:08:20|2225.7|2225.4|2225.8|2225.5|2226|2225.7|2225.6|2225.3|30
1618924110000|2021-04-20 13:08:30|2225.9|2225.6|2226.1|2225.8|2226.4|2226.1|2225.9|2225.6|29
1618924120000|2021-04-20 13:08:40|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.8|2225.5|10
1618924130000|2021-04-20 13:08:50|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|6
1618924140000|2021-04-20 13:09:00|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|5
1618924150000|2021-04-20 13:09:10|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|42
1618924160000|2021-04-20 13:09:20|||||||||2
1618924170000|2021-04-20 13:09:30|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|5
1618924180000|2021-04-20 13:09:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|6
1618924190000|2021-04-20 13:09:50|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|13
1618924200000|2021-04-20 13:10:00|2225.5|2225.2|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|18
1618924210000|2021-04-20 13:10:10|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.3|2225|11
1618924220000|2021-04-20 13:10:20|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|4
1618924230000|2021-04-20 13:10:30|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|7
1618924240000|2021-04-20 13:10:40|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|11
1618924260000|2021-04-20 13:11:00|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|7
1618924270000|2021-04-20 13:11:10|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|4
1618924280000|2021-04-20 13:11:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1618924290000|2021-04-20 13:11:30|2225.9|2225.6|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|54
1618924300000|2021-04-20 13:11:40|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|8
1618924310000|2021-04-20 13:11:50|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|6
1618924320000|2021-04-20 13:12:00|||||||||1
1618924330000|2021-04-20 13:12:10|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|2
1618924340000|2021-04-20 13:12:20|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|3
1618924350000|2021-04-20 13:12:30|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|8
1618924360000|2021-04-20 13:12:40|2225.7|2225.4|2226.1|2225.8|2226.1|2225.8|2225.7|2225.4|31
1618924370000|2021-04-20 13:12:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1618924380000|2021-04-20 13:13:00|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|23
1618924390000|2021-04-20 13:13:10|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.8|2225.5|3
1618924400000|2021-04-20 13:13:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|3
1618924410000|2021-04-20 13:13:30|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|16
1618924420000|2021-04-20 13:13:40|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|7
1618924430000|2021-04-20 13:13:50|2226.5|2226.2|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|14
1618924440000|2021-04-20 13:14:00|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226.2|2225.9|5
1618924450000|2021-04-20 13:14:10|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.2|2225.9|15
1618924460000|2021-04-20 13:14:20|||||||||1
1618924470000|2021-04-20 13:14:30|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|3
1618924480000|2021-04-20 13:14:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1618924490000|2021-04-20 13:14:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|7
1618924500000|2021-04-20 13:15:00|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|13
1618924510000|2021-04-20 13:15:10|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.3|2226|3
1618924520000|2021-04-20 13:15:20|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|5
1618924530000|2021-04-20 13:15:30|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|4
1618924540000|2021-04-20 13:15:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|3
1618924550000|2021-04-20 13:15:50|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|13
1618924560000|2021-04-20 13:16:00|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|49
1618924570000|2021-04-20 13:16:10|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|5
1618924580000|2021-04-20 13:16:20|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|2
1618924590000|2021-04-20 13:16:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|6
1618924600000|2021-04-20 13:16:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1618924610000|2021-04-20 13:16:50|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|4
1618924620000|2021-04-20 13:17:00|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|23
1618924630000|2021-04-20 13:17:10|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.7|2225.4|42
1618924640000|2021-04-20 13:17:20|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.9|2225.6|9
1618924650000|2021-04-20 13:17:30|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|6
1618924660000|2021-04-20 13:17:40|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|2
1618924670000|2021-04-20 13:17:50|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|26
1618924680000|2021-04-20 13:18:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|15
1618924690000|2021-04-20 13:18:10|2226.2|2225.9|2226.1|2225.8|2226.5|2226.2|2226|2225.7|13
1618924700000|2021-04-20 13:18:20|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2226|2225.7|6
1618924710000|2021-04-20 13:18:30|2226.5|2226.2|2227.5|2227.2|2227.6|2227.3|2226.5|2226.2|50
1618924720000|2021-04-20 13:18:40|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227|2226.7|39
1618924730000|2021-04-20 13:18:50|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|15
1618924740000|2021-04-20 13:19:00|2227.2|2226.9|2226.8|2226.5|2227.2|2226.9|2226.8|2226.5|16
1618924750000|2021-04-20 13:19:10|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|21
1618924760000|2021-04-20 13:19:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|17
1618924770000|2021-04-20 13:19:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|3
1618924780000|2021-04-20 13:19:40|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|12
1618924790000|2021-04-20 13:19:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|13
1618924800000|2021-04-20 13:20:00|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|24
1618924810000|2021-04-20 13:20:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|6
1618924820000|2021-04-20 13:20:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|9
1618924830000|2021-04-20 13:20:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|2
1618924840000|2021-04-20 13:20:40|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|18
1618924860000|2021-04-20 13:21:00|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|8
1618924870000|2021-04-20 13:21:10|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|4
1618924880000|2021-04-20 13:21:20|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|3
1618924890000|2021-04-20 13:21:30|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|5
1618924900000|2021-04-20 13:21:40|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|26
1618924910000|2021-04-20 13:21:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|13
1618924920000|2021-04-20 13:22:00|2226.7|2226.4|2226.6|2226.3|2226.9|2226.6|2226.5|2226.2|10
1618924930000|2021-04-20 13:22:10|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|22
1618924940000|2021-04-20 13:22:20|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|8
1618924950000|2021-04-20 13:22:30|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|9
1618924960000|2021-04-20 13:22:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|4
1618924970000|2021-04-20 13:22:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|5
1618924980000|2021-04-20 13:23:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1618924990000|2021-04-20 13:23:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|4
1618925000000|2021-04-20 13:23:20|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|15
1618925010000|2021-04-20 13:23:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|21
1618925020000|2021-04-20 13:23:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|2
1618925030000|2021-04-20 13:23:50|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|16
1618925040000|2021-04-20 13:24:00|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.7|2226.4|27
1618925050000|2021-04-20 13:24:10|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|6
1618925060000|2021-04-20 13:24:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|4
1618925070000|2021-04-20 13:24:30|||||||||1
1618925080000|2021-04-20 13:24:40|2226.6|2226.3|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|13
1618925090000|2021-04-20 13:24:50|2226.3|2226|2226|2225.7|2226.3|2226|2226|2225.7|16
1618925100000|2021-04-20 13:25:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2
1618925110000|2021-04-20 13:25:10|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.6|2225.3|25
1618925120000|2021-04-20 13:25:20|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|9
1618925130000|2021-04-20 13:25:30|2226.4|2226.1|2226.3|2226|2226.6|2226.3|2226.2|2225.9|12
1618925140000|2021-04-20 13:25:40|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|2
1618925150000|2021-04-20 13:25:50|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|4
1618925160000|2021-04-20 13:26:00|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|3
1618925170000|2021-04-20 13:26:10|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.3|2226|9
1618925190000|2021-04-20 13:26:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|7
1618925200000|2021-04-20 13:26:40|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|4
1618925210000|2021-04-20 13:26:50|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1618925220000|2021-04-20 13:27:00|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|6
1618925230000|2021-04-20 13:27:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|19
1618925240000|2021-04-20 13:27:20|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|3
1618925250000|2021-04-20 13:27:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|4
1618925260000|2021-04-20 13:27:40|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|12
1618925270000|2021-04-20 13:27:50|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|14
1618925280000|2021-04-20 13:28:00|2225.6|2225.3|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|23
1618925290000|2021-04-20 13:28:10|||||||||8
1618925300000|2021-04-20 13:28:20|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|24
1618925310000|2021-04-20 13:28:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|6
1618925320000|2021-04-20 13:28:40|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|14
1618925330000|2021-04-20 13:28:50|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|3
1618925340000|2021-04-20 13:29:00|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.3|2225|11
1618925350000|2021-04-20 13:29:10|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|7
1618925360000|2021-04-20 13:29:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|4
1618925370000|2021-04-20 13:29:30|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|12
1618925380000|2021-04-20 13:29:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2
1618925390000|2021-04-20 13:29:50|2225.7|2225.4|2224.4|2224.1|2225.8|2225.5|2224.4|2224.1|91
1618925400000|2021-04-20 13:30:00|2224.3|2224|2225.7|2225.4|2225.8|2225.5|2224.1|2223.8|470
1618925410000|2021-04-20 13:30:10|2225.9|2225.6|2226.3|2226|2226.3|2226|2225.4|2225.1|290
1618925420000|2021-04-20 13:30:20|2226.4|2226.1|2227.9|2227.6|2228.9|2228.6|2226.2|2225.9|409
1618925430000|2021-04-20 13:30:30|2227.2|2226.9|2225.3|2225|2227.3|2227|2225.3|2225|248
1618925440000|2021-04-20 13:30:40|2224.9|2224.6|2224.1|2223.8|2225|2224.7|2223.8|2223.5|213
1618925450000|2021-04-20 13:30:50|2224.2|2223.9|2223.7|2223.4|2224.7|2224.4|2223.6|2223.3|227
1618925460000|2021-04-20 13:31:00|2223.9|2223.6|2224.3|2224|2224.6|2224.3|2223.4|2223.1|313
1618925470000|2021-04-20 13:31:10|2224.8|2224.5|2227.9|2227.6|2228.3|2228|2224.8|2224.5|189
1618925480000|2021-04-20 13:31:20|2227.7|2227.4|2226.1|2225.8|2227.8|2227.5|2225.7|2225.4|137
1618925490000|2021-04-20 13:31:30|2226.4|2226.1|2226.3|2226|2227.1|2226.8|2226|2225.7|168
1618925500000|2021-04-20 13:31:40|2226.1|2225.8|2227.3|2227|2227.5|2227.2|2226.1|2225.8|104
1618925510000|2021-04-20 13:31:50|2227.4|2227.1|2226.7|2226.4|2227.4|2227.1|2226.7|2226.4|110
1618925520000|2021-04-20 13:32:00|2226.8|2226.5|2225.7|2225.4|2226.8|2226.5|2225|2224.7|149
1618925530000|2021-04-20 13:32:10|2225.6|2225.3|2225.8|2225.5|2226.3|2226|2224.9|2224.6|114
1618925540000|2021-04-20 13:32:20|2225.5|2225.2|2224.6|2224.3|2225.5|2225.2|2224.3|2224|64
1618925550000|2021-04-20 13:32:30|2224.8|2224.5|2225.6|2225.3|2225.7|2225.4|2224.6|2224.3|87
1618925560000|2021-04-20 13:32:40|2226|2225.7|2225.4|2225.1|2226.3|2226|2224.8|2224.5|90
1618925570000|2021-04-20 13:32:50|2225.5|2225.2|2225.2|2224.9|2225.9|2225.6|2224.8|2224.5|55
1618925580000|2021-04-20 13:33:00|2225.5|2225.2|2225.6|2225.3|2226.8|2226.5|2225.2|2224.9|156
1618925590000|2021-04-20 13:33:10|2225.4|2225.1|2224.5|2224.2|2226|2225.7|2224.5|2224.2|106
1618925600000|2021-04-20 13:33:20|2224.4|2224.1|2225|2224.7|2225.4|2225.1|2224.1|2223.8|94
1618925610000|2021-04-20 13:33:30|2224.8|2224.5|2225.6|2225.3|2225.6|2225.3|2224.7|2224.4|69
1618925620000|2021-04-20 13:33:40|2226|2225.7|2225.8|2225.5|2226.2|2225.9|2225.6|2225.3|108
1618925630000|2021-04-20 13:33:50|2225.9|2225.6|2226.5|2226.2|2227.3|2227|2225.9|2225.6|105
1618925640000|2021-04-20 13:34:00|2225.8|2225.5|2225.6|2225.3|2226.6|2226.3|2224.9|2224.6|182
1618925650000|2021-04-20 13:34:10|2225.8|2225.5|2226.1|2225.8|2226.4|2226.1|2225.7|2225.4|140
1618925660000|2021-04-20 13:34:20|2226|2225.7|2226.2|2225.9|2226.6|2226.3|2225.8|2225.5|187
1618925670000|2021-04-20 13:34:30|2226|2225.7|2226.9|2226.6|2227.4|2227.1|2226|2225.7|145
1618925680000|2021-04-20 13:34:40|2227.1|2226.8|2226.9|2226.6|2227.3|2227|2226.2|2225.9|84
1618925690000|2021-04-20 13:34:50|2226.7|2226.4|2226.3|2226|2226.7|2226.4|2226.2|2225.9|143
1618925700000|2021-04-20 13:35:00|2226.5|2226.2|2226.3|2226|2226.6|2226.3|2226|2225.7|322
1618925710000|2021-04-20 13:35:10|2226.1|2225.8|2227.2|2226.9|2227.9|2227.6|2226.1|2225.8|168
1618925720000|2021-04-20 13:35:20|2227|2226.7|2225.1|2224.8|2227.1|2226.8|2225|2224.7|109
1618925730000|2021-04-20 13:35:30|2225|2224.7|2225.7|2225.4|2225.8|2225.5|2224.5|2224.2|138
1618925740000|2021-04-20 13:35:40|2225.5|2225.2|2224.7|2224.4|2225.6|2225.3|2224.2|2223.9|75
1618925750000|2021-04-20 13:35:50|2224.8|2224.5|2225.2|2224.9|2225.9|2225.6|2224.8|2224.5|85
1618925760000|2021-04-20 13:36:00|2225.4|2225.1|2226.7|2226.4|2227.3|2227|2225.2|2224.9|115
1618925770000|2021-04-20 13:36:10|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.3|2226|63
1618925780000|2021-04-20 13:36:20|2226.6|2226.3|2225.6|2225.3|2226.6|2226.3|2225.4|2225.1|54
1618925790000|2021-04-20 13:36:30|2225.7|2225.4|2226|2225.7|2226.4|2226.1|2225.7|2225.4|86
1618925800000|2021-04-20 13:36:40|2225.8|2225.5|2226.6|2226.3|2226.6|2226.3|2225.5|2225.2|184
1618925810000|2021-04-20 13:36:50|2226.7|2226.4|2227.4|2227.1|2228.2|2227.9|2226.3|2226|134
1618925820000|2021-04-20 13:37:00|2227.2|2226.9|2226.5|2226.2|2227.3|2227|2226.5|2226.2|62
1618925830000|2021-04-20 13:37:10|2226.8|2226.5|2227|2226.7|2227.7|2227.4|2226.8|2226.5|59
1618925840000|2021-04-20 13:37:20|2227.1|2226.8|2227|2226.7|2227.5|2227.2|2226.6|2226.3|84
1618925850000|2021-04-20 13:37:30|2227.5|2227.2|2226.9|2226.6|2227.5|2227.2|2226.8|2226.5|41
1618925860000|2021-04-20 13:37:40|2226.8|2226.5|2228.2|2227.9|2228.5|2228.2|2226.8|2226.5|63
1618925870000|2021-04-20 13:37:50|2228.7|2228.4|2228.8|2228.5|2229.1|2228.8|2228.5|2228.2|161
1618925880000|2021-04-20 13:38:00|2228.9|2228.6|2229.7|2229.4|2230.2|2229.9|2228.5|2228.2|235
1618925890000|2021-04-20 13:38:10|2229.6|2229.3|2229.9|2229.6|2230.2|2229.9|2229.6|2229.3|119
1618925900000|2021-04-20 13:38:20|2230|2229.7|2230.1|2229.8|2231|2230.7|2230|2229.7|279
1618925910000|2021-04-20 13:38:30|2230.2|2229.9|2229.8|2229.5|2230.2|2229.9|2229.1|2228.8|127
1618925920000|2021-04-20 13:38:40|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.4|2229.1|84
1618925930000|2021-04-20 13:38:50|2229.5|2229.2|2230|2229.7|2230.3|2230|2229.5|2229.2|74
1618925940000|2021-04-20 13:39:00|2229.8|2229.5|2228.8|2228.5|2230.1|2229.8|2228.6|2228.3|182
1618925950000|2021-04-20 13:39:10|2229|2228.7|2228.4|2228.1|2229|2228.7|2228.1|2227.8|79
1618925960000|2021-04-20 13:39:20|2228.6|2228.3|2228|2227.7|2228.6|2228.3|2227.6|2227.3|80
1618925970000|2021-04-20 13:39:30|2228.1|2227.8|2226.7|2226.4|2228.1|2227.8|2226.6|2226.3|85
1618925980000|2021-04-20 13:39:40|2226.6|2226.3|2225.3|2225|2226.6|2226.3|2225.3|2225|112
1618925990000|2021-04-20 13:39:50|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225|2224.7|90
1618926000000|2021-04-20 13:40:00|2225.4|2225.1|2222.3|2222|2225.5|2225.2|2222.3|2222|467
1618926010000|2021-04-20 13:40:10|2222.5|2222.2|2223.5|2223.2|2223.9|2223.6|2222.3|2222|191
1618926020000|2021-04-20 13:40:20|2223.4|2223.1|2223.6|2223.3|2224|2223.7|2223.3|2223|162
1618926030000|2021-04-20 13:40:30|2223.4|2223.1|2224.6|2224.3|2225.1|2224.8|2223.3|2223|143
1618926040000|2021-04-20 13:40:40|2224.4|2224.1|2223.4|2223.1|2224.4|2224.1|2223.4|2223.1|74
1618926050000|2021-04-20 13:40:50|2223.2|2222.9|2223.7|2223.4|2223.8|2223.5|2222.7|2222.4|80
1618926060000|2021-04-20 13:41:00|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2222.5|2222.2|82
1618926070000|2021-04-20 13:41:10|2223|2222.7|2224.5|2224.2|2225|2224.7|2223|2222.7|141
1618926080000|2021-04-20 13:41:20|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2224|2223.7|59
1618926090000|2021-04-20 13:41:30|2224.3|2224|2225.2|2224.9|2225.3|2225|2224.2|2223.9|89
1618926100000|2021-04-20 13:41:40|2224.9|2224.6|2224.2|2223.9|2224.9|2224.6|2223.9|2223.6|53
1618926110000|2021-04-20 13:41:50|2224.1|2223.8|2223.3|2223|2224.4|2224.1|2223.1|2222.8|98
1618926120000|2021-04-20 13:42:00|2223.2|2222.9|2224.6|2224.3|2224.9|2224.6|2222.9|2222.6|130
1618926130000|2021-04-20 13:42:10|2224.4|2224.1|2224.4|2224.1|2224.7|2224.4|2224.1|2223.8|53
1618926140000|2021-04-20 13:42:20|2224.1|2223.8|2224.2|2223.9|2224.6|2224.3|2224.1|2223.8|37
1618926150000|2021-04-20 13:42:30|2224.3|2224|2224.8|2224.5|2224.8|2224.5|2224.1|2223.8|73
1618926160000|2021-04-20 13:42:40|2224.7|2224.4|2223.9|2223.6|2224.7|2224.4|2223.7|2223.4|70
1618926170000|2021-04-20 13:42:50|2224.1|2223.8|2223.8|2223.5|2224.3|2224|2223.5|2223.2|60
1618926180000|2021-04-20 13:43:00|2223.9|2223.6|2224.3|2224|2224.5|2224.2|2223.8|2223.5|51
1618926190000|2021-04-20 13:43:10|2224.4|2224.1|2225.2|2224.9|2225.5|2225.2|2224.3|2224|75
1618926200000|2021-04-20 13:43:20|2225|2224.7|2225.7|2225.4|2225.7|2225.4|2224.6|2224.3|66
1618926210000|2021-04-20 13:43:30|2226|2225.7|2226.5|2226.2|2226.8|2226.5|2225.8|2225.5|119
1618926220000|2021-04-20 13:43:40|2226.4|2226.1|2226.4|2226.1|2226.8|2226.5|2226.4|2226.1|81
1618926230000|2021-04-20 13:43:50|2226.1|2225.8|2225.2|2224.9|2226.6|2226.3|2225.2|2224.9|59
1618926240000|2021-04-20 13:44:00|2225|2224.7|2223.9|2223.6|2225|2224.7|2223.9|2223.6|77
1618926250000|2021-04-20 13:44:10|2224.2|2223.9|2225.1|2224.8|2225.1|2224.8|2223.9|2223.6|56
1618926260000|2021-04-20 13:44:20|2225.2|2224.9|2225.2|2224.9|2225.7|2225.4|2225|2224.7|62
1618926270000|2021-04-20 13:44:30|2225|2224.7|2226|2225.7|2226.2|2225.9|2225|2224.7|80
1618926280000|2021-04-20 13:44:40|2226.1|2225.8|2227.3|2227|2227.3|2227|2226.1|2225.8|86
1618926290000|2021-04-20 13:44:50|2227.1|2226.8|2227.7|2227.4|2227.9|2227.6|2226.7|2226.4|96
1618926300000|2021-04-20 13:45:00|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2226.8|2226.5|145
1618926310000|2021-04-20 13:45:10|2227.6|2227.3|2228.5|2228.2|2229|2228.7|2227.2|2226.9|196
1618926320000|2021-04-20 13:45:20|2228.6|2228.3|2229.1|2228.8|2229.1|2228.8|2228.6|2228.3|203
1618926330000|2021-04-20 13:45:30|2228.9|2228.6|2230.6|2230.3|2230.8|2230.5|2228.9|2228.6|336
1618926340000|2021-04-20 13:45:40|2230.8|2230.5|2230.2|2229.9|2231.1|2230.8|2230.1|2229.8|184
1618926350000|2021-04-20 13:45:50|2230|2229.7|2229.5|2229.2|2230.5|2230.2|2229.5|2229.2|90
1618926360000|2021-04-20 13:46:00|2229.3|2229|2229|2228.7|2229.6|2229.3|2228.6|2228.3|74
1618926370000|2021-04-20 13:46:10|2229.1|2228.8|2228.2|2227.9|2229.1|2228.8|2228|2227.7|42
1618926380000|2021-04-20 13:46:20|2228.1|2227.8|2228.3|2228|2228.3|2228|2227.9|2227.6|47
1618926390000|2021-04-20 13:46:30|2228.2|2227.9|2227.9|2227.6|2228.4|2228.1|2227.8|2227.5|131
1618926400000|2021-04-20 13:46:40|2227.7|2227.4|2227.9|2227.6|2228.1|2227.8|2227.6|2227.3|392
1618926410000|2021-04-20 13:46:50|2228.1|2227.8|2228.3|2228|2229|2228.7|2228.1|2227.8|286
1618926420000|2021-04-20 13:47:00|2228.4|2228.1|2228.4|2228.1|2228.6|2228.3|2227.8|2227.5|237
1618926430000|2021-04-20 13:47:10|2228.3|2228|2228.3|2228|2228.7|2228.4|2227.9|2227.6|540
1618926440000|2021-04-20 13:47:20|2228.1|2227.8|2226.4|2226.1|2228.4|2228.1|2226|2225.7|298
1618926450000|2021-04-20 13:47:30|2226.3|2226|2224.1|2223.8|2226.3|2226|2224|2223.7|391
1618926460000|2021-04-20 13:47:40|2224|2223.7|2224|2223.7|2224.7|2224.4|2223.8|2223.5|127
1618926470000|2021-04-20 13:47:50|2224.1|2223.8|2224.2|2223.9|2224.8|2224.5|2224.1|2223.8|62
1618926480000|2021-04-20 13:48:00|2224.1|2223.8|2224.1|2223.8|2225|2224.7|2224|2223.7|123
1618926490000|2021-04-20 13:48:10|2224|2223.7|2224.9|2224.6|2224.9|2224.6|2223.9|2223.6|82
1618926500000|2021-04-20 13:48:20|2224.6|2224.3|2224.3|2224|2224.9|2224.6|2224|2223.7|52
1618926510000|2021-04-20 13:48:30|2224.4|2224.1|2224.1|2223.8|2224.5|2224.2|2223.9|2223.6|59
1618926520000|2021-04-20 13:48:40|2224.4|2224.1|2223.3|2223|2224.5|2224.2|2223.2|2222.9|57
1618926530000|2021-04-20 13:48:50|2223.6|2223.3|2223.2|2222.9|2223.9|2223.6|2222.8|2222.5|99
1618926540000|2021-04-20 13:49:00|2223.1|2222.8|2222.4|2222.1|2223.1|2222.8|2222|2221.7|121
1618926550000|2021-04-20 13:49:10|2222.7|2222.4|2223.8|2223.5|2224.3|2224|2222.7|2222.4|113
1618926560000|2021-04-20 13:49:20|2224.1|2223.8|2224.2|2223.9|2225.3|2225|2224|2223.7|106
1618926570000|2021-04-20 13:49:30|2223.9|2223.6|2224.2|2223.9|2224.5|2224.2|2223.9|2223.6|54
1618926580000|2021-04-20 13:49:40|2224.4|2224.1|2224.2|2223.9|2224.7|2224.4|2224|2223.7|57
1618926590000|2021-04-20 13:49:50|2224.3|2224|2224.2|2223.9|2224.8|2224.5|2224.2|2223.9|64
1618926600000|2021-04-20 13:50:00|2224.7|2224.4|2225.3|2225|2225.3|2225|2224.4|2224.1|179
1618926610000|2021-04-20 13:50:10|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2224.5|2224.2|70
1618926620000|2021-04-20 13:50:20|2225.5|2225.2|2225.1|2224.8|2225.5|2225.2|2224.9|2224.6|76
1618926630000|2021-04-20 13:50:30|2225|2224.7|2225.9|2225.6|2226.4|2226.1|2224.6|2224.3|144
1618926640000|2021-04-20 13:50:40|2225.7|2225.4|2224.7|2224.4|2225.8|2225.5|2224.7|2224.4|69
1618926650000|2021-04-20 13:50:50|2224.8|2224.5|2222.2|2221.9|2224.8|2224.5|2222.2|2221.9|109
1618926660000|2021-04-20 13:51:00|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|80
1618926670000|2021-04-20 13:51:10|2222.3|2222|2221.9|2221.6|2222.4|2222.1|2221.7|2221.4|206
1618926680000|2021-04-20 13:51:20|2222.1|2221.8|2219.8|2219.5|2222.1|2221.8|2219.5|2219.2|292
1618926690000|2021-04-20 13:51:30|2220|2219.7|2219.9|2219.6|2220.5|2220.2|2219.5|2219.2|132
1618926700000|2021-04-20 13:51:40|2219.8|2219.5|2219.7|2219.4|2220.6|2220.3|2219.4|2219.1|109
1618926710000|2021-04-20 13:51:50|2219.5|2219.2|2219.9|2219.6|2220.2|2219.9|2219.5|2219.2|71
1618926720000|2021-04-20 13:52:00|2220.1|2219.8|2221.2|2220.9|2221.3|2221|2219.9|2219.6|140
1618926730000|2021-04-20 13:52:10|2221|2220.7|2220.3|2220|2221|2220.7|2220.2|2219.9|87
1618926740000|2021-04-20 13:52:20|2220.2|2219.9|2220.6|2220.3|2220.9|2220.6|2220.1|2219.8|78
1618926750000|2021-04-20 13:52:30|2220.7|2220.4|2220|2219.7|2221|2220.7|2219.4|2219.1|68
1618926760000|2021-04-20 13:52:40|2220.1|2219.8|2219.2|2218.9|2220.5|2220.2|2219.2|2218.9|61
1618926770000|2021-04-20 13:52:50|2219.5|2219.2|2218.8|2218.5|2219.5|2219.2|2218.8|2218.5|97
1618926780000|2021-04-20 13:53:00|2218.9|2218.6|2220.7|2220.4|2221.2|2220.9|2218.7|2218.4|104
1618926790000|2021-04-20 13:53:10|2221|2220.7|2219.8|2219.5|2221.2|2220.9|2219.8|2219.5|93
1618926800000|2021-04-20 13:53:20|2219.7|2219.4|2220|2219.7|2220.3|2220|2219.4|2219.1|47
1618926810000|2021-04-20 13:53:30|2220.2|2219.9|2219.8|2219.5|2220.3|2220|2219.4|2219.1|44
1618926820000|2021-04-20 13:53:40|2219.5|2219.2|2219.2|2218.9|2219.6|2219.3|2219.1|2218.8|82
1618926830000|2021-04-20 13:53:50|2219|2218.7|2219.6|2219.3|2219.8|2219.5|2218.9|2218.6|47
1618926840000|2021-04-20 13:54:00|2219.8|2219.5|2219.5|2219.2|2220.5|2220.2|2219.5|2219.2|87
1618926850000|2021-04-20 13:54:10|2219.3|2219|2219.2|2218.9|2219.3|2219|2218.3|2218|119
1618926860000|2021-04-20 13:54:20|2219.1|2218.8|2219.3|2219|2219.5|2219.2|2218.9|2218.6|47
1618926870000|2021-04-20 13:54:30|2219.1|2218.8|2220.1|2219.8|2220.2|2219.9|2219.1|2218.8|47
1618926880000|2021-04-20 13:54:40|2219.9|2219.6|2219.8|2219.5|2220.5|2220.2|2219.7|2219.4|58
1618926890000|2021-04-20 13:54:50|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.5|2219.2|38
1618926900000|2021-04-20 13:55:00|2220.4|2220.1|2219.7|2219.4|2221|2220.7|2219.7|2219.4|171
1618926910000|2021-04-20 13:55:10|2219.9|2219.6|2219.4|2219.1|2220.2|2219.9|2219.3|2219|138
1618926920000|2021-04-20 13:55:20|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2218.7|2218.4|85
1618926930000|2021-04-20 13:55:30|2219.5|2219.2|2218.9|2218.6|2219.5|2219.2|2218.5|2218.2|64
1618926940000|2021-04-20 13:55:40|2219.1|2218.8|2219.1|2218.8|2219.5|2219.2|2219|2218.7|41
1618926950000|2021-04-20 13:55:50|2218.8|2218.5|2218.9|2218.6|2219.8|2219.5|2218.8|2218.5|82
1618926960000|2021-04-20 13:56:00|2219.2|2218.9|2218|2217.7|2219.5|2219.2|2218|2217.7|94
1618926970000|2021-04-20 13:56:10|2217.9|2217.6|2217|2216.7|2217.9|2217.6|2217|2216.7|130
1618926980000|2021-04-20 13:56:20|2217.1|2216.8|2218|2217.7|2218|2217.7|2217.1|2216.8|69
1618926990000|2021-04-20 13:56:30|2217.7|2217.4|2217.7|2217.4|2218.4|2218.1|2217.3|2217|80
1618927000000|2021-04-20 13:56:40|2217.8|2217.5|2218.3|2218|2219.2|2218.9|2217.6|2217.3|121
1618927010000|2021-04-20 13:56:50|2218.4|2218.1|2218.3|2218|2218.9|2218.6|2218.2|2217.9|63
1618927020000|2021-04-20 13:57:00|2217.9|2217.6|2217.5|2217.2|2218.4|2218.1|2217.3|2217|61
1618927030000|2021-04-20 13:57:10|2217.4|2217.1|2216.7|2216.4|2217.7|2217.4|2216.7|2216.4|107
1618927040000|2021-04-20 13:57:20|2216.9|2216.6|2216.3|2216|2217|2216.7|2216|2215.7|126
1618927050000|2021-04-20 13:57:30|2216|2215.7|2215.8|2215.5|2216.3|2216|2215.6|2215.3|77
1618927060000|2021-04-20 13:57:40|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.3|2215|74
1618927070000|2021-04-20 13:57:50|2215.6|2215.3|2215.4|2215.1|2216|2215.7|2215.2|2214.9|81
1618927080000|2021-04-20 13:58:00|2215.3|2215|2215.7|2215.4|2215.9|2215.6|2215.3|2215|83
1618927090000|2021-04-20 13:58:10|2215.5|2215.2|2215.9|2215.6|2215.9|2215.6|2215.3|2215|105
1618927100000|2021-04-20 13:58:20|2215.8|2215.5|2215.5|2215.2|2215.8|2215.5|2214.5|2214.2|127
1618927110000|2021-04-20 13:58:30|2215.7|2215.4|2216.3|2216|2216.3|2216|2215|2214.7|64
1618927120000|2021-04-20 13:58:40|2216.5|2216.2|2216.7|2216.4|2217.2|2216.9|2216.3|2216|135
1618927130000|2021-04-20 13:58:50|2216.8|2216.5|2215.6|2215.3|2216.8|2216.5|2215.6|2215.3|67
1618927140000|2021-04-20 13:59:00|2215.7|2215.4|2215.1|2214.8|2215.7|2215.4|2214.9|2214.6|126
1618927150000|2021-04-20 13:59:10|2214.9|2214.6|2215.5|2215.2|2215.5|2215.2|2214.4|2214.1|149
1618927160000|2021-04-20 13:59:20|2215.8|2215.5|2215.4|2215.1|2216.2|2215.9|2215.3|2215|52
1618927170000|2021-04-20 13:59:30|2215.7|2215.4|2215.7|2215.4|2216|2215.7|2215.4|2215.1|102
1618927180000|2021-04-20 13:59:40|2215.6|2215.3|2215.6|2215.3|2216.2|2215.9|2215.3|2215|111
1618927190000|2021-04-20 13:59:50|2215.5|2215.2|2216|2215.7|2216.1|2215.8|2215.4|2215.1|138
1618927200000|2021-04-20 14:00:00|2215.8|2215.5|2215.8|2215.5|2216|2215.7|2215.3|2215|177
1618927210000|2021-04-20 14:00:10|2215.7|2215.4|2217.8|2217.5|2217.8|2217.5|2215.6|2215.3|203
1618927220000|2021-04-20 14:00:20|2217.7|2217.4|2218.3|2218|2218.6|2218.3|2217.6|2217.3|162
1618927230000|2021-04-20 14:00:30|2218.5|2218.2|2217.9|2217.6|2218.7|2218.4|2217.8|2217.5|61
1618927240000|2021-04-20 14:00:40|2217.8|2217.5|2217|2216.7|2217.8|2217.5|2216.8|2216.5|81
1618927250000|2021-04-20 14:00:50|2216.5|2216.2|2217.5|2217.2|2217.5|2217.2|2216.5|2216.2|71
1618927260000|2021-04-20 14:01:00|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.5|2217.2|92
1618927270000|2021-04-20 14:01:10|2218.1|2217.8|2217.3|2217|2218.6|2218.3|2217.2|2216.9|55
1618927280000|2021-04-20 14:01:20|2217.1|2216.8|2217.5|2217.2|2217.6|2217.3|2216.8|2216.5|55
1618927290000|2021-04-20 14:01:30|2217.2|2216.9|2217.5|2217.2|2218.5|2218.2|2217.2|2216.9|87
1618927300000|2021-04-20 14:01:40|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.5|2217.2|37
1618927310000|2021-04-20 14:01:50|2217.7|2217.4|2216.9|2216.6|2218.1|2217.8|2216.8|2216.5|50
1618927320000|2021-04-20 14:02:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.2|2215.9|79
1618927330000|2021-04-20 14:02:10|2216.6|2216.3|2216.5|2216.2|2217|2216.7|2216.4|2216.1|49
1618927340000|2021-04-20 14:02:20|2216.7|2216.4|2215.7|2215.4|2216.8|2216.5|2215.6|2215.3|93
1618927350000|2021-04-20 14:02:30|2215.5|2215.2|2215.1|2214.8|2215.6|2215.3|2214.8|2214.5|249
1618927360000|2021-04-20 14:02:40|2215|2214.7|2215.2|2214.9|2215.8|2215.5|2214.9|2214.6|147
1618927370000|2021-04-20 14:02:50|2214.9|2214.6|2214.9|2214.6|2215.2|2214.9|2214.7|2214.4|75
1618927380000|2021-04-20 14:03:00|2215.3|2215|2216.8|2216.5|2216.9|2216.6|2215.3|2215|70
1618927390000|2021-04-20 14:03:10|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2215.8|2215.5|473
1618927400000|2021-04-20 14:03:20|2216.5|2216.2|2217.2|2216.9|2218|2217.7|2216.5|2216.2|111
1618927410000|2021-04-20 14:03:30|2217.1|2216.8|2215.8|2215.5|2217.3|2217|2215.8|2215.5|48
1618927420000|2021-04-20 14:03:40|2215.9|2215.6|2216|2215.7|2216.7|2216.4|2215.7|2215.4|33
1618927430000|2021-04-20 14:03:50|2215.8|2215.5|2215.9|2215.6|2216.2|2215.9|2215.3|2215|55
1618927440000|2021-04-20 14:04:00|2216.1|2215.8|2216|2215.7|2216.5|2216.2|2215.7|2215.4|47
1618927450000|2021-04-20 14:04:10|2216.2|2215.9|2215.5|2215.2|2216.4|2216.1|2215.3|2215|23
1618927460000|2021-04-20 14:04:20|2215.4|2215.1|2213.9|2213.6|2215.4|2215.1|2213.9|2213.6|141
1618927470000|2021-04-20 14:04:30|2213.8|2213.5|2213.9|2213.6|2214.3|2214|2213.6|2213.3|65
1618927480000|2021-04-20 14:04:40|2214|2213.7|2213.3|2213|2214.1|2213.8|2213.1|2212.8|95
1618927490000|2021-04-20 14:04:50|2213.1|2212.8|2213.7|2213.4|2213.8|2213.5|2213.1|2212.8|107
1618927500000|2021-04-20 14:05:00|2213.6|2213.3|2213.3|2213|2213.8|2213.5|2213.1|2212.8|111
1618927510000|2021-04-20 14:05:10|2213.1|2212.8|2213.7|2213.4|2213.7|2213.4|2212.6|2212.3|293
1618927520000|2021-04-20 14:05:20|2213.6|2213.3|2214.1|2213.8|2214.5|2214.2|2213.6|2213.3|99
1618927530000|2021-04-20 14:05:30|2214.3|2214|2215.9|2215.6|2216|2215.7|2214.3|2214|175
1618927540000|2021-04-20 14:05:40|2216|2215.7|2215|2214.7|2216|2215.7|2214.8|2214.5|94
1618927550000|2021-04-20 14:05:50|2215.5|2215.2|2215.5|2215.2|2216.2|2215.9|2215.5|2215.2|75
1618927560000|2021-04-20 14:06:00|2215.4|2215.1|2217.2|2216.9|2217.5|2217.2|2215.4|2215.1|145
1618927570000|2021-04-20 14:06:10|2217.3|2217|2217.8|2217.5|2217.9|2217.6|2217.3|2217|97
1618927580000|2021-04-20 14:06:20|2217.9|2217.6|2218|2217.7|2218.4|2218.1|2217.8|2217.5|55
1618927590000|2021-04-20 14:06:30|2217.9|2217.6|2218|2217.7|2218.2|2217.9|2217.4|2217.1|39
1618927600000|2021-04-20 14:06:40|2217.9|2217.6|2216.6|2216.3|2218|2217.7|2216.3|2216|76
1618927610000|2021-04-20 14:06:50|2216.8|2216.5|2215.7|2215.4|2216.8|2216.5|2215.7|2215.4|43
1618927620000|2021-04-20 14:07:00|2216|2215.7|2215.2|2214.9|2216|2215.7|2215|2214.7|80
1618927630000|2021-04-20 14:07:10|2215.3|2215|2215.6|2215.3|2215.7|2215.4|2215.3|2215|25
1618927640000|2021-04-20 14:07:20|2215.4|2215.1|2215.1|2214.8|2215.9|2215.6|2215|2214.7|40
1618927650000|2021-04-20 14:07:30|2215.2|2214.9|2215.1|2214.8|2215.4|2215.1|2214.7|2214.4|62
1618927660000|2021-04-20 14:07:40|2215.3|2215|2215.7|2215.4|2216.3|2216|2215.2|2214.9|74
1618927670000|2021-04-20 14:07:50|2215.8|2215.5|2215.5|2215.2|2216|2215.7|2215.4|2215.1|189
1618927680000|2021-04-20 14:08:00|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2215.3|2215|208
1618927690000|2021-04-20 14:08:10|2215.9|2215.6|2215|2214.7|2215.9|2215.6|2215|2214.7|191
1618927700000|2021-04-20 14:08:20|2215.2|2214.9|2214.8|2214.5|2215.2|2214.9|2214.5|2214.2|26
1618927710000|2021-04-20 14:08:30|2214.9|2214.6|2214.4|2214.1|2215.1|2214.8|2214.3|2214|39
1618927720000|2021-04-20 14:08:40|2214.6|2214.3|2215|2214.7|2215|2214.7|2214.4|2214.1|57
1618927730000|2021-04-20 14:08:50|2214.9|2214.6|2215.5|2215.2|2215.6|2215.3|2214.8|2214.5|49
1618927740000|2021-04-20 14:09:00|2216|2215.7|2216.2|2215.9|2216.7|2216.4|2215.9|2215.6|111
1618927750000|2021-04-20 14:09:10|2216.4|2216.1|2215.3|2215|2216.4|2216.1|2215.2|2214.9|79
1618927760000|2021-04-20 14:09:20|2215.2|2214.9|2214.9|2214.6|2215.5|2215.2|2214.6|2214.3|43
1618927770000|2021-04-20 14:09:30|2214.7|2214.4|2215.2|2214.9|2215.4|2215.1|2214.7|2214.4|28
1618927780000|2021-04-20 14:09:40|2215.4|2215.1|2215.2|2214.9|2215.4|2215.1|2214.9|2214.6|31
1618927790000|2021-04-20 14:09:50|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.8|2214.5|41
1618927800000|2021-04-20 14:10:00|2215.1|2214.8|2214.7|2214.4|2215.2|2214.9|2214.2|2213.9|163
1618927810000|2021-04-20 14:10:10|2214.8|2214.5|2214.7|2214.4|2215.4|2215.1|2214.7|2214.4|67
1618927820000|2021-04-20 14:10:20|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.5|2214.2|50
1618927830000|2021-04-20 14:10:30|2215.2|2214.9|2215.1|2214.8|2215.5|2215.2|2214.8|2214.5|34
1618927840000|2021-04-20 14:10:40|2215.3|2215|2216.8|2216.5|2216.8|2216.5|2215.1|2214.8|421
1618927850000|2021-04-20 14:10:50|2216.9|2216.6|2217.6|2217.3|2217.9|2217.6|2216.8|2216.5|106
1618927860000|2021-04-20 14:11:00|2217.5|2217.2|2216.6|2216.3|2218|2217.7|2216.6|2216.3|128
1618927870000|2021-04-20 14:11:10|2216.5|2216.2|2215.5|2215.2|2216.5|2216.2|2215.5|2215.2|51
1618927880000|2021-04-20 14:11:20|2215.3|2215|2216.5|2216.2|2216.5|2216.2|2214.9|2214.6|65
1618927890000|2021-04-20 14:11:30|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216|2215.7|36
1618927900000|2021-04-20 14:11:40|2216.3|2216|2216.4|2216.1|2217|2216.7|2216.2|2215.9|48
1618927910000|2021-04-20 14:11:50|2216.3|2216|2216.3|2216|2216.5|2216.2|2216.2|2215.9|13
1618927920000|2021-04-20 14:12:00|2216.2|2215.9|2215.4|2215.1|2216.2|2215.9|2215.1|2214.8|86
1618927930000|2021-04-20 14:12:10|2215.5|2215.2|2217.2|2216.9|2217.2|2216.9|2215.5|2215.2|67
1618927940000|2021-04-20 14:12:20|2217.4|2217.1|2216.7|2216.4|2217.5|2217.2|2216.7|2216.4|51
1618927950000|2021-04-20 14:12:30|2216.9|2216.6|2216.9|2216.6|2217.3|2217|2216.6|2216.3|34
1618927960000|2021-04-20 14:12:40|2217.1|2216.8|2216.3|2216|2217.1|2216.8|2215.9|2215.6|21
1618927970000|2021-04-20 14:12:50|2216.2|2215.9|2216.3|2216|2216.6|2216.3|2216.1|2215.8|22
1618927980000|2021-04-20 14:13:00|2215.9|2215.6|2215.5|2215.2|2216|2215.7|2215.2|2214.9|24
1618927990000|2021-04-20 14:13:10|2215.6|2215.3|2216.3|2216|2216.3|2216|2215.6|2215.3|25
1618928000000|2021-04-20 14:13:20|2216.1|2215.8|2216.4|2216.1|2216.6|2216.3|2216|2215.7|41
1618928010000|2021-04-20 14:13:30|2216.6|2216.3|2217.2|2216.9|2217.3|2217|2216.6|2216.3|29
1618928020000|2021-04-20 14:13:40|2217.1|2216.8|2216.8|2216.5|2217.3|2217|2216.6|2216.3|154
1618928030000|2021-04-20 14:13:50|2216.7|2216.4|2217.2|2216.9|2217.2|2216.9|2216.7|2216.4|36
1618928040000|2021-04-20 14:14:00|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.3|2216|36
1618928050000|2021-04-20 14:14:10|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.5|2216.2|16
1618928060000|2021-04-20 14:14:20|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.1|2215.8|49
1618928070000|2021-04-20 14:14:30|2216.6|2216.3|2215.9|2215.6|2216.6|2216.3|2215.9|2215.6|31
1618928080000|2021-04-20 14:14:40|2216.1|2215.8|2215.9|2215.6|2216.2|2215.9|2215.8|2215.5|33
1618928090000|2021-04-20 14:14:50|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2215.6|2215.3|72
1618928100000|2021-04-20 14:15:00|2216.5|2216.2|2215.7|2215.4|2216.5|2216.2|2215.5|2215.2|57
1618928110000|2021-04-20 14:15:10|2216|2215.7|2215.8|2215.5|2216.1|2215.8|2215.6|2215.3|110
1618928120000|2021-04-20 14:15:20|2215.9|2215.6|2216|2215.7|2216.4|2216.1|2215.6|2215.3|48
1618928130000|2021-04-20 14:15:30|2216.2|2215.9|2215.4|2215.1|2216.2|2215.9|2215.4|2215.1|99
1618928140000|2021-04-20 14:15:40|2215.5|2215.2|2214.2|2213.9|2215.5|2215.2|2214.2|2213.9|73
1618928150000|2021-04-20 14:15:50|2214.1|2213.8|2215.1|2214.8|2215.3|2215|2214.1|2213.8|49
1618928160000|2021-04-20 14:16:00|2215|2214.7|2215.4|2215.1|2215.4|2215.1|2214.8|2214.5|45
1618928170000|2021-04-20 14:16:10|2215.5|2215.2|2216|2215.7|2216.3|2216|2215.5|2215.2|62
1618928180000|2021-04-20 14:16:20|2215.9|2215.6|2216.7|2216.4|2216.9|2216.6|2215.9|2215.6|51
1618928190000|2021-04-20 14:16:30|2216.8|2216.5|2216.3|2216|2217|2216.7|2216.3|2216|77
1618928200000|2021-04-20 14:16:40|2216.4|2216.1|2216.2|2215.9|2216.9|2216.6|2215.9|2215.6|51
1618928210000|2021-04-20 14:16:50|2216.5|2216.2|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|39
1618928220000|2021-04-20 14:17:00|2216.3|2216|2217.3|2217|2217.3|2217|2216.3|2216|53
1618928230000|2021-04-20 14:17:10|2217.2|2216.9|2217.5|2217.2|2218|2217.7|2217.1|2216.8|82
1618928240000|2021-04-20 14:17:20|2217.6|2217.3|2218.7|2218.4|2218.8|2218.5|2217.5|2217.2|111
1618928250000|2021-04-20 14:17:30|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.2|2217.9|90
1618928260000|2021-04-20 14:17:40|2219.1|2218.8|2218.4|2218.1|2219.1|2218.8|2218.3|2218|82
1618928270000|2021-04-20 14:17:50|2218.3|2218|2218.9|2218.6|2218.9|2218.6|2218|2217.7|31
1618928280000|2021-04-20 14:18:00|2219.3|2219|2219.3|2219|2219.8|2219.5|2219.3|2219|90
1618928290000|2021-04-20 14:18:10|2219.5|2219.2|2218.8|2218.5|2219.8|2219.5|2218.8|2218.5|331
1618928300000|2021-04-20 14:18:20|2218.9|2218.6|2218.2|2217.9|2218.9|2218.6|2217.9|2217.6|115
1618928310000|2021-04-20 14:18:30|2218.1|2217.8|2218.1|2217.8|2218.7|2218.4|2217.9|2217.6|73
1618928320000|2021-04-20 14:18:40|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2218.1|2217.8|44
1618928330000|2021-04-20 14:18:50|2218.3|2218|2217.1|2216.8|2218.3|2218|2217|2216.7|293
1618928340000|2021-04-20 14:19:00|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.4|2216.1|144
1618928350000|2021-04-20 14:19:10|2216.6|2216.3|2217.3|2217|2217.6|2217.3|2216.6|2216.3|45
1618928360000|2021-04-20 14:19:20|2216.9|2216.6|2215.6|2215.3|2217.1|2216.8|2215.6|2215.3|71
1618928370000|2021-04-20 14:19:30|2215.7|2215.4|2215.5|2215.2|2215.9|2215.6|2215.3|2215|97
1618928380000|2021-04-20 14:19:40|2215.4|2215.1|2214.8|2214.5|2215.6|2215.3|2214.8|2214.5|69
1618928390000|2021-04-20 14:19:50|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2214.5|2214.2|71
1618928400000|2021-04-20 14:20:00|2214.7|2214.4|2213.6|2213.3|2214.7|2214.4|2213.3|2213|219
1618928410000|2021-04-20 14:20:10|2213.4|2213.1|2212.9|2212.6|2213.9|2213.6|2212.7|2212.4|213
1618928420000|2021-04-20 14:20:20|2212.8|2212.5|2212.8|2212.5|2213.1|2212.8|2212.6|2212.3|75
1618928430000|2021-04-20 14:20:30|2213|2212.7|2213.7|2213.4|2213.8|2213.5|2212.9|2212.6|40
1618928440000|2021-04-20 14:20:40|2213.8|2213.5|2213.2|2212.9|2213.8|2213.5|2213.2|2212.9|41
1618928450000|2021-04-20 14:20:50|2213.5|2213.2|2214|2213.7|2214|2213.7|2213.2|2212.9|102
1618928460000|2021-04-20 14:21:00|2214.1|2213.8|2214.3|2214|2215|2214.7|2214.1|2213.8|83
1618928470000|2021-04-20 14:21:10|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2213.6|2213.3|53
1618928480000|2021-04-20 14:21:20|2213.9|2213.6|2214|2213.7|2214.1|2213.8|2213.9|2213.6|57
1618928490000|2021-04-20 14:21:30|2213.8|2213.5|2213.3|2213|2213.8|2213.5|2213.2|2212.9|77
1618928500000|2021-04-20 14:21:40|2213.4|2213.1|2213.7|2213.4|2213.9|2213.6|2213.4|2213.1|52
1618928510000|2021-04-20 14:21:50|2213.6|2213.3|2214.4|2214.1|2214.4|2214.1|2213.6|2213.3|36
1618928520000|2021-04-20 14:22:00|2214.3|2214|2213.9|2213.6|2214.4|2214.1|2213.9|2213.6|35
1618928530000|2021-04-20 14:22:10|2213.8|2213.5|2213.4|2213.1|2214|2213.7|2213.3|2213|35
1618928540000|2021-04-20 14:22:20|2213.3|2213|2212.6|2212.3|2213.3|2213|2212.6|2212.3|46
1618928550000|2021-04-20 14:22:30|2212.7|2212.4|2212.7|2212.4|2212.9|2212.6|2212.4|2212.1|53
1618928560000|2021-04-20 14:22:40|2212.6|2212.3|2212.7|2212.4|2213.3|2213|2212.6|2212.3|25
1618928570000|2021-04-20 14:22:50|2212.9|2212.6|2213|2212.7|2213.2|2212.9|2212.7|2212.4|22
1618928580000|2021-04-20 14:23:00|2213.2|2212.9|2213.8|2213.5|2214|2213.7|2213.2|2212.9|36
1618928590000|2021-04-20 14:23:10|2214|2213.7|2213.5|2213.2|2214.2|2213.9|2213.5|2213.2|28
1618928600000|2021-04-20 14:23:20|2213.2|2212.9|2212.9|2212.6|2213.4|2213.1|2212.7|2212.4|41
1618928610000|2021-04-20 14:23:30|2212.7|2212.4|2212.3|2212|2212.7|2212.4|2212.3|2212|34
1618928620000|2021-04-20 14:23:40|2212.4|2212.1|2212|2211.7|2212.6|2212.3|2211.9|2211.6|93
1618928630000|2021-04-20 14:23:50|2211.9|2211.6|2212.1|2211.8|2212.3|2212|2211.9|2211.6|106
1618928640000|2021-04-20 14:24:00|2212.3|2212|2213|2212.7|2213.1|2212.8|2212.2|2211.9|53
1618928650000|2021-04-20 14:24:10|2212.8|2212.5|2212.4|2212.1|2213.2|2212.9|2212.3|2212|35
1618928660000|2021-04-20 14:24:20|2212.6|2212.3|2212.1|2211.8|2212.7|2212.4|2211.9|2211.6|58
1618928670000|2021-04-20 14:24:30|2212.3|2212|2212.7|2212.4|2212.7|2212.4|2212.1|2211.8|30
1618928680000|2021-04-20 14:24:40|2212.6|2212.3|2212.6|2212.3|2213|2212.7|2212.2|2211.9|23
1618928690000|2021-04-20 14:24:50|2212.7|2212.4|2212.6|2212.3|2212.8|2212.5|2212.4|2212.1|17
1618928700000|2021-04-20 14:25:00|2212.7|2212.4|2213.7|2213.4|2214|2213.7|2212.7|2212.4|83
1618928710000|2021-04-20 14:25:10|2213.6|2213.3|2213.1|2212.8|2213.7|2213.4|2212.6|2212.3|55
1618928720000|2021-04-20 14:25:20|2213.3|2213|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|39
1618928730000|2021-04-20 14:25:30|2213.4|2213.1|2214.3|2214|2214.3|2214|2213.4|2213.1|25
1618928740000|2021-04-20 14:25:40|2214.1|2213.8|2213.3|2213|2214.4|2214.1|2213.3|2213|76
1618928750000|2021-04-20 14:25:50|2213.4|2213.1|2212.7|2212.4|2213.4|2213.1|2212.7|2212.4|45
1618928760000|2021-04-20 14:26:00|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.3|2212|41
1618928770000|2021-04-20 14:26:10|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.2|2211.9|15
1618928780000|2021-04-20 14:26:20|2212|2211.7|2212.5|2212.2|2212.6|2212.3|2212|2211.7|23
1618928790000|2021-04-20 14:26:30|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.3|2212|11
1618928800000|2021-04-20 14:26:40|2212.4|2212.1|2212.7|2212.4|2212.8|2212.5|2212.4|2212.1|24
1618928810000|2021-04-20 14:26:50|2212.4|2212.1|2212.8|2212.5|2213.3|2213|2212.4|2212.1|58
1618928820000|2021-04-20 14:27:00|2212.9|2212.6|2212.7|2212.4|2213.5|2213.2|2212.7|2212.4|63
1618928830000|2021-04-20 14:27:10|2212.6|2212.3|2212.8|2212.5|2213.4|2213.1|2212.6|2212.3|29
1618928840000|2021-04-20 14:27:20|2213|2212.7|2212.7|2212.4|2213.1|2212.8|2212.5|2212.2|22
1618928850000|2021-04-20 14:27:30|2212.5|2212.2|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|16
1618928860000|2021-04-20 14:27:40|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|9
1618928870000|2021-04-20 14:27:50|2212.5|2212.2|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|27
1618928880000|2021-04-20 14:28:00|2212.7|2212.4|2212.8|2212.5|2213.1|2212.8|2212.7|2212.4|20
1618928890000|2021-04-20 14:28:10|2213|2212.7|2212.2|2211.9|2213|2212.7|2212.2|2211.9|34
1618928900000|2021-04-20 14:28:20|2212.3|2212|2211.9|2211.6|2212.4|2212.1|2211.9|2211.6|43
1618928910000|2021-04-20 14:28:30|2211.8|2211.5|2212.1|2211.8|2212.1|2211.8|2211.7|2211.4|57
1618928920000|2021-04-20 14:28:40|2212|2211.7|2211.8|2211.5|2212.2|2211.9|2211.7|2211.4|96
1618928930000|2021-04-20 14:28:50|2211.9|2211.6|2211.3|2211|2212|2211.7|2211.3|2211|109
1618928940000|2021-04-20 14:29:00|2211.6|2211.3|2212.6|2212.3|2212.7|2212.4|2211.6|2211.3|105
1618928950000|2021-04-20 14:29:10|2212.5|2212.2|2212.7|2212.4|2213.1|2212.8|2212.5|2212.2|87
1618928960000|2021-04-20 14:29:20|2212.8|2212.5|2213.8|2213.5|2213.8|2213.5|2212.8|2212.5|50
1618928970000|2021-04-20 14:29:30|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.1|2212.8|49
1618928980000|2021-04-20 14:29:40|2213.6|2213.3|2213.4|2213.1|2214.1|2213.8|2213.4|2213.1|41
1618928990000|2021-04-20 14:29:50|2213.2|2212.9|2212|2211.7|2213.2|2212.9|2211.8|2211.5|65
1618929000000|2021-04-20 14:30:00|2211.8|2211.5|2210.7|2210.4|2211.8|2211.5|2210.2|2209.9|197
1618929010000|2021-04-20 14:30:10|2210.3|2210|2209.2|2208.9|2210.4|2210.1|2209|2208.7|382
1618929020000|2021-04-20 14:30:20|2209.1|2208.8|2208|2207.7|2209.6|2209.3|2207.6|2207.3|346
1618929030000|2021-04-20 14:30:30|2208.3|2208|2210|2209.7|2210|2209.7|2208.2|2207.9|123
1618929040000|2021-04-20 14:30:40|2210.1|2209.8|2210.1|2209.8|2210.4|2210.1|2209.8|2209.5|103
1618929050000|2021-04-20 14:30:50|2210|2209.7|2208.8|2208.5|2210.1|2209.8|2208.8|2208.5|80
1618929060000|2021-04-20 14:31:00|2209.2|2208.9|2209.9|2209.6|2210.4|2210.1|2208.9|2208.6|131
1618929070000|2021-04-20 14:31:10|2210|2209.7|2209.7|2209.4|2210.2|2209.9|2209.3|2209|86
1618929080000|2021-04-20 14:31:20|2209.6|2209.3|2209.9|2209.6|2209.9|2209.6|2209.1|2208.8|32
1618929090000|2021-04-20 14:31:30|2210|2209.7|2209.9|2209.6|2210.1|2209.8|2209.5|2209.2|31
1618929100000|2021-04-20 14:31:40|2209.8|2209.5|2210|2209.7|2210.7|2210.4|2209.6|2209.3|54
1618929110000|2021-04-20 14:31:50|2210.2|2209.9|2210.2|2209.9|2211.1|2210.8|2210.1|2209.8|77
1618929120000|2021-04-20 14:32:00|2210.1|2209.8|2209.9|2209.6|2210.3|2210|2209.5|2209.2|74
1618929130000|2021-04-20 14:32:10|2210|2209.7|2209.3|2209|2210.3|2210|2209.2|2208.9|64
1618929140000|2021-04-20 14:32:20|2209.2|2208.9|2208.8|2208.5|2209.5|2209.2|2208.8|2208.5|43
1618929150000|2021-04-20 14:32:30|2208.7|2208.4|2208.1|2207.8|2208.7|2208.4|2207.9|2207.6|128
1618929160000|2021-04-20 14:32:40|2208.2|2207.9|2209.5|2209.2|2209.7|2209.4|2208.1|2207.8|110
1618929170000|2021-04-20 14:32:50|2209.4|2209.1|2208.6|2208.3|2209.5|2209.2|2208.6|2208.3|49
1618929180000|2021-04-20 14:33:00|2208.8|2208.5|2209.1|2208.8|2209.4|2209.1|2208.7|2208.4|56
1618929190000|2021-04-20 14:33:10|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2207.8|2207.5|100
1618929200000|2021-04-20 14:33:20|2208.8|2208.5|2208|2207.7|2208.8|2208.5|2207.8|2207.5|58
1618929210000|2021-04-20 14:33:30|2207.8|2207.5|2207.7|2207.4|2208.4|2208.1|2207.6|2207.3|41
1618929220000|2021-04-20 14:33:40|2208|2207.7|2206.7|2206.4|2208|2207.7|2206.7|2206.4|159
1618929230000|2021-04-20 14:33:50|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.4|2206.1|89
1618929240000|2021-04-20 14:34:00|2207.3|2207|2207.2|2206.9|2208.1|2207.8|2207.2|2206.9|104
1618929250000|2021-04-20 14:34:10|2207.1|2206.8|2207.3|2207|2207.5|2207.2|2206.7|2206.4|56
1618929260000|2021-04-20 14:34:20|2207.4|2207.1|2206.9|2206.6|2207.4|2207.1|2206.6|2206.3|46
1618929270000|2021-04-20 14:34:30|2206.7|2206.4|2206.2|2205.9|2206.7|2206.4|2206.2|2205.9|47
1618929280000|2021-04-20 14:34:40|2206.4|2206.1|2206.4|2206.1|2206.6|2206.3|2205.8|2205.5|159
1618929290000|2021-04-20 14:34:50|2206.3|2206|2205.7|2205.4|2206.4|2206.1|2205.7|2205.4|80
1618929300000|2021-04-20 14:35:00|2205.8|2205.5|2204.8|2204.5|2206.6|2206.3|2204.8|2204.5|558
1618929310000|2021-04-20 14:35:10|2205.1|2204.8|2205.1|2204.8|2205.9|2205.6|2205|2204.7|125
1618929320000|2021-04-20 14:35:20|2205|2204.7|2204.8|2204.5|2205.3|2205|2204.3|2204|90
1618929330000|2021-04-20 14:35:30|2204.9|2204.6|2204.9|2204.6|2205.3|2205|2204.8|2204.5|86
1618929340000|2021-04-20 14:35:40|2205.1|2204.8|2203.9|2203.6|2205.2|2204.9|2203.8|2203.5|325
1618929350000|2021-04-20 14:35:50|2204.2|2203.9|2204.3|2204|2204.7|2204.4|2203.8|2203.5|208
1618929360000|2021-04-20 14:36:00|2204.4|2204.1|2205.6|2205.3|2205.8|2205.5|2204|2203.7|256
1618929370000|2021-04-20 14:36:10|2205.9|2205.6|2205.1|2204.8|2205.9|2205.6|2204.8|2204.5|55
1618929380000|2021-04-20 14:36:20|2205|2204.7|2204.1|2203.8|2205.5|2205.2|2203.9|2203.6|87
1618929390000|2021-04-20 14:36:30|2204.2|2203.9|2205|2204.7|2205|2204.7|2204.1|2203.8|90
1618929400000|2021-04-20 14:36:40|2204.9|2204.6|2203.9|2203.6|2205|2204.7|2203.9|2203.6|57
1618929410000|2021-04-20 14:36:50|2204.1|2203.8|2203.2|2202.9|2204.4|2204.1|2202.9|2202.6|324
1618929420000|2021-04-20 14:37:00|2203.1|2202.8|2203.7|2203.4|2204.1|2203.8|2203.1|2202.8|166
1618929430000|2021-04-20 14:37:10|2203.4|2203.1|2203|2202.7|2203.8|2203.5|2202.6|2202.3|131
1618929440000|2021-04-20 14:37:20|2202.9|2202.6|2202.3|2202|2202.9|2202.6|2202.2|2201.9|230
1618929450000|2021-04-20 14:37:30|2202.1|2201.8|2203.4|2203.1|2203.4|2203.1|2201.9|2201.6|142
1618929460000|2021-04-20 14:37:40|2203.7|2203.4|2203.7|2203.4|2203.9|2203.6|2203.1|2202.8|151
1618929470000|2021-04-20 14:37:50|2203.5|2203.2|2203.2|2202.9|2203.5|2203.2|2202.8|2202.5|30
1618929480000|2021-04-20 14:38:00|2203|2202.7|2203.5|2203.2|2203.8|2203.5|2203|2202.7|44
1618929490000|2021-04-20 14:38:10|2203.3|2203|2204|2203.7|2204.1|2203.8|2203.2|2202.9|81
1618929500000|2021-04-20 14:38:20|2204.1|2203.8|2204.5|2204.2|2205|2204.7|2204.1|2203.8|116
1618929510000|2021-04-20 14:38:30|2204.3|2204|2203.1|2202.8|2204.3|2204|2203|2202.7|118
1618929520000|2021-04-20 14:38:40|2203.2|2202.9|2201.6|2201.3|2203.2|2202.9|2201.6|2201.3|133
1618929530000|2021-04-20 14:38:50|2201.7|2201.4|2200.9|2200.6|2201.9|2201.6|2200.9|2200.6|164
1618929540000|2021-04-20 14:39:00|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2199.9|2199.6|200
1618929550000|2021-04-20 14:39:10|2200.7|2200.4|2200.5|2200.2|2200.9|2200.6|2200.1|2199.8|156
1618929560000|2021-04-20 14:39:20|2200.3|2200|2200.9|2200.6|2201.4|2201.1|2200.3|2200|159
1618929570000|2021-04-20 14:39:30|2201|2200.7|2200.6|2200.3|2201.3|2201|2200.3|2200|94
1618929580000|2021-04-20 14:39:40|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2199.7|2199.4|96
1618929590000|2021-04-20 14:39:50|2200.3|2200|2200.1|2199.8|2200.4|2200.1|2199.9|2199.6|107
1618929600000|2021-04-20 14:40:00|2200.4|2200.1|2198.7|2198.4|2200.4|2200.1|2198.6|2198.3|331
1618929610000|2021-04-20 14:40:10|2198.2|2197.9|2198.9|2198.6|2199.4|2199.1|2197.8|2197.5|208
1618929620000|2021-04-20 14:40:20|2199.3|2199|2199.6|2199.3|2199.9|2199.6|2199.2|2198.9|147
1618929630000|2021-04-20 14:40:30|2199.9|2199.6|2199.3|2199|2200|2199.7|2199.2|2198.9|131
1618929640000|2021-04-20 14:40:40|2199|2198.7|2198.8|2198.5|2199.1|2198.8|2198.2|2197.9|87
1618929650000|2021-04-20 14:40:50|2198.7|2198.4|2197.5|2197.2|2198.7|2198.4|2197.5|2197.2|122
1618929660000|2021-04-20 14:41:00|2197.1|2196.8|2196.6|2196.3|2197.2|2196.9|2196.6|2196.3|215
1618929670000|2021-04-20 14:41:10|2196.7|2196.4|2195.6|2195.3|2196.8|2196.5|2195.5|2195.2|161
1618929680000|2021-04-20 14:41:20|2195.8|2195.5|2197.7|2197.4|2197.7|2197.4|2195.6|2195.3|255
1618929690000|2021-04-20 14:41:30|2197.6|2197.3|2196.8|2196.5|2198.1|2197.8|2196.6|2196.3|118
1618929700000|2021-04-20 14:41:40|2197|2196.7|2196|2195.7|2197.2|2196.9|2195.6|2195.3|86
1618929710000|2021-04-20 14:41:50|2195.7|2195.4|2196.1|2195.8|2196.3|2196|2195.3|2195|132
1618929720000|2021-04-20 14:42:00|2196.3|2196|2196.4|2196.1|2197.2|2196.9|2196.1|2195.8|126
1618929730000|2021-04-20 14:42:10|2196.3|2196|2195.5|2195.2|2196.3|2196|2195.1|2194.8|109
1618929740000|2021-04-20 14:42:20|2195.4|2195.1|2194.6|2194.3|2195.4|2195.1|2194.6|2194.3|124
1618929750000|2021-04-20 14:42:30|2194.4|2194.1|2193.1|2192.8|2194.6|2194.3|2193|2192.7|322
1618929760000|2021-04-20 14:42:40|2193.2|2192.9|2193.9|2193.6|2194|2193.7|2193.1|2192.8|142
1618929770000|2021-04-20 14:42:50|2193.7|2193.4|2192.5|2192.2|2193.7|2193.4|2192.5|2192.2|159
1618929780000|2021-04-20 14:43:00|2192.4|2192.1|2194.1|2193.8|2194.2|2193.9|2192.1|2191.8|344
1618929790000|2021-04-20 14:43:10|2193.7|2193.4|2192.1|2191.8|2194.1|2193.8|2192|2191.7|193
1618929800000|2021-04-20 14:43:20|2192.2|2191.9|2192.3|2192|2192.4|2192.1|2191.7|2191.4|176
1618929810000|2021-04-20 14:43:30|2191.9|2191.6|2192|2191.7|2192.7|2192.4|2191.9|2191.6|85
1618929820000|2021-04-20 14:43:40|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.5|2191.2|72
1618929830000|2021-04-20 14:43:50|2191.9|2191.6|2191.2|2190.9|2192.3|2192|2191|2190.7|536
1618929840000|2021-04-20 14:44:00|2191|2190.7|2191|2190.7|2191.5|2191.2|2190.9|2190.6|108
1618929850000|2021-04-20 14:44:10|2191.1|2190.8|2192.1|2191.8|2192.4|2192.1|2190.7|2190.4|220
1618929860000|2021-04-20 14:44:20|2192.3|2192|2193|2192.7|2193.2|2192.9|2192.3|2192|154
1618929870000|2021-04-20 14:44:30|2192.9|2192.6|2191.7|2191.4|2193.1|2192.8|2191.6|2191.3|84
1618929880000|2021-04-20 14:44:40|2191.9|2191.6|2191.8|2191.5|2192.1|2191.8|2191.4|2191.1|115
1618929890000|2021-04-20 14:44:50|2192.3|2192|2191.4|2191.1|2192.7|2192.4|2191.4|2191.1|118
1618929900000|2021-04-20 14:45:00|2191.3|2191|2190.7|2190.4|2191.6|2191.3|2190.7|2190.4|242
1618929910000|2021-04-20 14:45:10|2190.8|2190.5|2189.3|2189|2190.8|2190.5|2189.3|2189|347
1618929920000|2021-04-20 14:45:20|2189.4|2189.1|2188.8|2188.5|2189.7|2189.4|2188.7|2188.4|244
1618929930000|2021-04-20 14:45:30|2188.6|2188.3|2187.4|2187.1|2188.7|2188.4|2187.2|2186.9|206
1618929940000|2021-04-20 14:45:40|2187.2|2186.9|2186.7|2186.4|2187.4|2187.1|2186.2|2185.9|287
1618929950000|2021-04-20 14:45:50|2186.4|2186.1|2185.5|2185.2|2186.8|2186.5|2185.4|2185.1|279
1618929960000|2021-04-20 14:46:00|2185.4|2185.1|2186.3|2186|2186.7|2186.4|2185.3|2185|320
1618929970000|2021-04-20 14:46:10|2186.2|2185.9|2185.9|2185.6|2186.6|2186.3|2185.6|2185.3|246
1618929980000|2021-04-20 14:46:20|2186.1|2185.8|2186.3|2186|2187.1|2186.8|2186|2185.7|201
1618929990000|2021-04-20 14:46:30|2186.4|2186.1|2187.6|2187.3|2187.6|2187.3|2186.4|2186.1|147
1618930000000|2021-04-20 14:46:40|2187.7|2187.4|2188.4|2188.1|2188.6|2188.3|2187.6|2187.3|156
1618930010000|2021-04-20 14:46:50|2188.6|2188.3|2187.7|2187.4|2188.6|2188.3|2187.4|2187.1|257
1618930020000|2021-04-20 14:47:00|2187.6|2187.3|2188.7|2188.4|2189|2188.7|2187.4|2187.1|156
1618930030000|2021-04-20 14:47:10|2188.4|2188.1|2187.5|2187.2|2188.6|2188.3|2187.2|2186.9|77
1618930040000|2021-04-20 14:47:20|2187.2|2186.9|2186.7|2186.4|2187.5|2187.2|2186.4|2186.1|69
1618930050000|2021-04-20 14:47:30|2186.3|2186|2187.5|2187.2|2187.8|2187.5|2186.2|2185.9|135
1618930060000|2021-04-20 14:47:40|2187.6|2187.3|2187.3|2187|2187.6|2187.3|2187.3|2187|162
1618930070000|2021-04-20 14:47:50|2187.4|2187.1|2188|2187.7|2188.1|2187.8|2186.8|2186.5|102
1618930080000|2021-04-20 14:48:00|2188.4|2188.1|2187.3|2187|2188.5|2188.2|2186.9|2186.6|147
1618930090000|2021-04-20 14:48:10|2187.4|2187.1|2188.1|2187.8|2188.5|2188.2|2186.8|2186.5|93
1618930100000|2021-04-20 14:48:20|2188.2|2187.9|2188.6|2188.3|2189.3|2189|2188.1|2187.8|194
1618930110000|2021-04-20 14:48:30|2188.7|2188.4|2189.4|2189.1|2189.5|2189.2|2188.5|2188.2|100
1618930120000|2021-04-20 14:48:40|2189.6|2189.3|2190.5|2190.2|2190.8|2190.5|2189.6|2189.3|278
1618930130000|2021-04-20 14:48:50|2190.3|2190|2188.7|2188.4|2190.5|2190.2|2188.5|2188.2|230
1618930140000|2021-04-20 14:49:00|2188.9|2188.6|2187.7|2187.4|2189|2188.7|2187.7|2187.4|184
1618930150000|2021-04-20 14:49:10|2188|2187.7|2186.6|2186.3|2188|2187.7|2185.9|2185.6|506
1618930160000|2021-04-20 14:49:20|2186.7|2186.4|2186.6|2186.3|2186.8|2186.5|2186.2|2185.9|146
1618930170000|2021-04-20 14:49:30|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2185.9|2185.6|89
1618930180000|2021-04-20 14:49:40|2186.9|2186.6|2186.3|2186|2186.9|2186.6|2185.7|2185.4|308
1618930190000|2021-04-20 14:49:50|2186.4|2186.1|2185|2184.7|2186.4|2186.1|2185|2184.7|107
1618930200000|2021-04-20 14:50:00|2184.9|2184.6|2184|2183.7|2184.9|2184.6|2183.6|2183.3|325
1618930210000|2021-04-20 14:50:10|2183.8|2183.5|2182.5|2182.2|2183.8|2183.5|2182.4|2182.1|364
1618930220000|2021-04-20 14:50:20|2182.8|2182.5|2181.5|2181.2|2182.8|2182.5|2180.9|2180.6|447
1618930230000|2021-04-20 14:50:30|2181.4|2181.1|2183.1|2182.8|2183.5|2183.2|2181.4|2181.1|255
1618930240000|2021-04-20 14:50:40|2183.2|2182.9|2182.9|2182.6|2183.6|2183.3|2182.6|2182.3|192
1618930250000|2021-04-20 14:50:50|2183.1|2182.8|2183.2|2182.9|2183.5|2183.2|2182.6|2182.3|145
1618930260000|2021-04-20 14:51:00|2183.1|2182.8|2184.3|2184|2184.3|2184|2183|2182.7|207
1618930270000|2021-04-20 14:51:10|2184.2|2183.9|2182.6|2182.3|2184.3|2184|2182.6|2182.3|251
1618930280000|2021-04-20 14:51:20|2182.8|2182.5|2183.6|2183.3|2183.6|2183.3|2182.4|2182.1|156
1618930290000|2021-04-20 14:51:30|2183.4|2183.1|2183|2182.7|2183.5|2183.2|2182.6|2182.3|210
1618930300000|2021-04-20 14:51:40|2182.9|2182.6|2183.3|2183|2184|2183.7|2182.9|2182.6|120
1618930310000|2021-04-20 14:51:50|2183.4|2183.1|2182.8|2182.5|2183.6|2183.3|2182.6|2182.3|71
1618930320000|2021-04-20 14:52:00|2182.7|2182.4|2182.6|2182.3|2183.4|2183.1|2182.6|2182.3|98
1618930330000|2021-04-20 14:52:10|2182.4|2182.1|2181.5|2181.2|2182.6|2182.3|2181.4|2181.1|142
1618930340000|2021-04-20 14:52:20|2181.3|2181|2181.2|2180.9|2181.5|2181.2|2180.7|2180.4|165
1618930350000|2021-04-20 14:52:30|2181.1|2180.8|2181.3|2181|2181.8|2181.5|2180.8|2180.5|99
1618930360000|2021-04-20 14:52:40|2181.1|2180.8|2180.7|2180.4|2181.2|2180.9|2180.7|2180.4|68
1618930370000|2021-04-20 14:52:50|2180.9|2180.6|2179.8|2179.5|2180.9|2180.6|2179.7|2179.4|124
1618930380000|2021-04-20 14:53:00|2179.9|2179.6|2181.1|2180.8|2181.1|2180.8|2179.9|2179.6|264
1618930390000|2021-04-20 14:53:10|2181.3|2181|2180.6|2180.3|2181.8|2181.5|2180|2179.7|130
1618930400000|2021-04-20 14:53:20|2180.5|2180.2|2180.8|2180.5|2180.8|2180.5|2180.3|2180|156
1618930410000|2021-04-20 14:53:30|2180.6|2180.3|2180.7|2180.4|2180.9|2180.6|2180.5|2180.2|94
1618930420000|2021-04-20 14:53:40|2180.8|2180.5|2179.9|2179.6|2180.8|2180.5|2179.9|2179.6|172
1618930430000|2021-04-20 14:53:50|2179.8|2179.5|2178.8|2178.5|2180.2|2179.9|2178.8|2178.5|149
1618930440000|2021-04-20 14:54:00|2179.2|2178.9|2180.3|2180|2180.6|2180.3|2179.2|2178.9|218
1618930450000|2021-04-20 14:54:10|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180|2179.7|163
1618930460000|2021-04-20 14:54:20|2180.3|2180|2180.4|2180.1|2180.9|2180.6|2180.1|2179.8|136
1618930470000|2021-04-20 14:54:30|2180.9|2180.6|2179.9|2179.6|2180.9|2180.6|2179.4|2179.1|176
1618930480000|2021-04-20 14:54:40|2180|2179.7|2179.7|2179.4|2180|2179.7|2179.3|2179|149
1618930490000|2021-04-20 14:54:50|2179.8|2179.5|2178.5|2178.2|2179.8|2179.5|2178.5|2178.2|182
1618930500000|2021-04-20 14:55:00|2178.7|2178.4|2179.4|2179.1|2179.4|2179.1|2177.8|2177.5|356
1618930510000|2021-04-20 14:55:10|2179.1|2178.8|2180.5|2180.2|2180.5|2180.2|2179.1|2178.8|102
1618930520000|2021-04-20 14:55:20|2180.6|2180.3|2180.5|2180.2|2180.8|2180.5|2179.7|2179.4|143
1618930530000|2021-04-20 14:55:30|2180.3|2180|2179.4|2179.1|2180.3|2180|2179.1|2178.8|87
1618930540000|2021-04-20 14:55:40|2179.5|2179.2|2180.7|2180.4|2180.7|2180.4|2179.3|2179|140
1618930550000|2021-04-20 14:55:50|2180.9|2180.6|2182.9|2182.6|2183.2|2182.9|2180.7|2180.4|232
1618930560000|2021-04-20 14:56:00|2183.4|2183.1|2184.4|2184.1|2185.1|2184.8|2183.3|2183|413
1618930570000|2021-04-20 14:56:10|2184.3|2184|2184.2|2183.9|2184.5|2184.2|2183.7|2183.4|225
1618930580000|2021-04-20 14:56:20|2184.1|2183.8|2184.9|2184.6|2185.1|2184.8|2183.9|2183.6|134
1618930590000|2021-04-20 14:56:30|2184.3|2184|2184.7|2184.4|2184.9|2184.6|2184.1|2183.8|129
1618930600000|2021-04-20 14:56:40|2184.9|2184.6|2185|2184.7|2185.7|2185.4|2184.8|2184.5|204
1618930610000|2021-04-20 14:56:50|2185.1|2184.8|2185.5|2185.2|2185.9|2185.6|2184.5|2184.2|162
1618930620000|2021-04-20 14:57:00|2185.4|2185.1|2185.9|2185.6|2186.1|2185.8|2185.3|2185|140
1618930630000|2021-04-20 14:57:10|2185.8|2185.5|2186.8|2186.5|2187.2|2186.9|2185.6|2185.3|191
1618930640000|2021-04-20 14:57:20|2186.5|2186.2|2186.9|2186.6|2187.5|2187.2|2186.5|2186.2|216
1618930650000|2021-04-20 14:57:30|2187|2186.7|2186.8|2186.5|2187.3|2187|2186.8|2186.5|101
1618930660000|2021-04-20 14:57:40|2186.7|2186.4|2187|2186.7|2187.1|2186.8|2186.6|2186.3|98
1618930670000|2021-04-20 14:57:50|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.6|2186.3|133
1618930680000|2021-04-20 14:58:00|2186.9|2186.6|2185.4|2185.1|2186.9|2186.6|2184.8|2184.5|450
1618930690000|2021-04-20 14:58:10|2185.3|2185|2183.8|2183.5|2185.3|2185|2183.8|2183.5|96
1618930700000|2021-04-20 14:58:20|2183.7|2183.4|2183.9|2183.6|2184.1|2183.8|2183.5|2183.2|75
1618930710000|2021-04-20 14:58:30|2184.1|2183.8|2184.1|2183.8|2184.8|2184.5|2184.1|2183.8|96
1618930720000|2021-04-20 14:58:40|2183.8|2183.5|2185.6|2185.3|2185.6|2185.3|2183.5|2183.2|109
1618930730000|2021-04-20 14:58:50|2185.7|2185.4|2186.2|2185.9|2186.3|2186|2185.4|2185.1|83
1618930740000|2021-04-20 14:59:00|2186.7|2186.4|2186.6|2186.3|2187.1|2186.8|2186.1|2185.8|141
1618930750000|2021-04-20 14:59:10|2186.7|2186.4|2187|2186.7|2187.2|2186.9|2186.7|2186.4|176
1618930760000|2021-04-20 14:59:20|2186.3|2186|2185.5|2185.2|2186.4|2186.1|2185.5|2185.2|75
1618930770000|2021-04-20 14:59:30|2185.4|2185.1|2186.2|2185.9|2186.2|2185.9|2185.4|2185.1|97
1618930780000|2021-04-20 14:59:40|2186|2185.7|2186.2|2185.9|2186.5|2186.2|2186|2185.7|86
1618930790000|2021-04-20 14:59:50|2186.3|2186|2186.5|2186.2|2186.9|2186.6|2186.3|2186|89
1618930800000|2021-04-20 15:00:00|2186.4|2186.1|2185.8|2185.5|2186.4|2186.1|2185.5|2185.2|195
1618930810000|2021-04-20 15:00:10|2185.7|2185.4|2187|2186.7|2187|2186.7|2185.4|2185.1|197
1618930820000|2021-04-20 15:00:20|2186.9|2186.6|2188.1|2187.8|2188.1|2187.8|2186.8|2186.5|131
1618930830000|2021-04-20 15:00:30|2187.8|2187.5|2187.5|2187.2|2188|2187.7|2187.1|2186.8|216
1618930840000|2021-04-20 15:00:40|2187.4|2187.1|2187.9|2187.6|2188|2187.7|2187.3|2187|119
1618930850000|2021-04-20 15:00:50|2187.8|2187.5|2186.7|2186.4|2187.9|2187.6|2186.7|2186.4|117
1618930860000|2021-04-20 15:01:00|2187.4|2187.1|2187.3|2187|2187.9|2187.6|2187.1|2186.8|683
1618930870000|2021-04-20 15:01:10|2187.4|2187.1|2187.8|2187.5|2187.9|2187.6|2187.1|2186.8|109
1618930880000|2021-04-20 15:01:20|2187.9|2187.6|2186.8|2186.5|2188.1|2187.8|2186.6|2186.3|137
1618930890000|2021-04-20 15:01:30|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2185.8|2185.5|782
1618930900000|2021-04-20 15:01:40|2186.8|2186.5|2186.6|2186.3|2187|2186.7|2186.6|2186.3|319
1618930910000|2021-04-20 15:01:50|2186.7|2186.4|2186|2185.7|2187.2|2186.9|2186|2185.7|150
1618930920000|2021-04-20 15:02:00|2185.9|2185.6|2185.8|2185.5|2186.1|2185.8|2185.5|2185.2|129
1618930930000|2021-04-20 15:02:10|2186|2185.7|2186.4|2186.1|2186.7|2186.4|2185.8|2185.5|120
1618930940000|2021-04-20 15:02:20|2186.8|2186.5|2187|2186.7|2187.6|2187.3|2186.8|2186.5|142
1618930950000|2021-04-20 15:02:30|2186.7|2186.4|2186.2|2185.9|2187|2186.7|2186.2|2185.9|74
1618930960000|2021-04-20 15:02:40|2185.9|2185.6|2184.3|2184|2186|2185.7|2184.2|2183.9|867
1618930970000|2021-04-20 15:02:50|2184.4|2184.1|2184.1|2183.8|2184.5|2184.2|2183.5|2183.2|201
1618930980000|2021-04-20 15:03:00|2184.5|2184.2|2186.8|2186.5|2186.9|2186.6|2184.5|2184.2|175
1618930990000|2021-04-20 15:03:10|2186.6|2186.3|2187.6|2187.3|2188.1|2187.8|2186.6|2186.3|144
1618931000000|2021-04-20 15:03:20|2187.3|2187|2185.8|2185.5|2187.7|2187.4|2185.8|2185.5|66
1618931010000|2021-04-20 15:03:30|2186|2185.7|2185.6|2185.3|2186|2185.7|2184.9|2184.6|29
1618931020000|2021-04-20 15:03:40|2185.3|2185|2184.9|2184.6|2185.6|2185.3|2184.9|2184.6|32
1618931030000|2021-04-20 15:03:50|2185.1|2184.8|2184.7|2184.4|2185.2|2184.9|2184.3|2184|54
1618931040000|2021-04-20 15:04:00|2184.3|2184|2184|2183.7|2184.4|2184.1|2183.4|2183.1|124
1618931050000|2021-04-20 15:04:10|2184.2|2183.9|2184|2183.7|2185|2184.7|2183.9|2183.6|86
1618931060000|2021-04-20 15:04:20|2184.2|2183.9|2184.7|2184.4|2184.7|2184.4|2184.1|2183.8|49
1618931070000|2021-04-20 15:04:30|2184.6|2184.3|2185.2|2184.9|2185.2|2184.9|2184.6|2184.3|176
1618931080000|2021-04-20 15:04:40|2185.4|2185.1|2186.3|2186|2186.4|2186.1|2185.3|2185|68
1618931090000|2021-04-20 15:04:50|2186.6|2186.3|2187.6|2187.3|2187.6|2187.3|2186.6|2186.3|82
1618931100000|2021-04-20 15:05:00|2187.4|2187.1|2187.9|2187.6|2187.9|2187.6|2187.3|2187|157
1618931110000|2021-04-20 15:05:10|2187.8|2187.5|2186.5|2186.2|2188.1|2187.8|2186.1|2185.8|147
1618931120000|2021-04-20 15:05:20|2186.8|2186.5|2185|2184.7|2186.8|2186.5|2185|2184.7|118
1618931130000|2021-04-20 15:05:30|2185.1|2184.8|2185|2184.7|2185.4|2185.1|2184.6|2184.3|82
1618931140000|2021-04-20 15:05:40|2185.2|2184.9|2186|2185.7|2186.3|2186|2185.2|2184.9|112
1618931150000|2021-04-20 15:05:50|2185.8|2185.5|2186|2185.7|2186.8|2186.5|2185.4|2185.1|63
1618931160000|2021-04-20 15:06:00|2185.4|2185.1|2186.4|2186.1|2186.4|2186.1|2185.1|2184.8|29
1618931170000|2021-04-20 15:06:10|2186.2|2185.9|2185.5|2185.2|2186.2|2185.9|2185.5|2185.2|30
1618931180000|2021-04-20 15:06:20|2186.1|2185.8|2185.1|2184.8|2186.5|2186.2|2185.1|2184.8|28
1618931190000|2021-04-20 15:06:30|2184.9|2184.6|2185.7|2185.4|2185.7|2185.4|2184.8|2184.5|51
1618931200000|2021-04-20 15:06:40|2185.6|2185.3|2184.8|2184.5|2185.6|2185.3|2184.7|2184.4|56
1618931210000|2021-04-20 15:06:50|2184.7|2184.4|2186.2|2185.9|2186.6|2186.3|2184.7|2184.4|74
1618931220000|2021-04-20 15:07:00|2186.6|2186.3|2186.1|2185.8|2187.1|2186.8|2186|2185.7|86
1618931230000|2021-04-20 15:07:10|2185.7|2185.4|2186.1|2185.8|2186.1|2185.8|2185|2184.7|54
1618931240000|2021-04-20 15:07:20|2186.2|2185.9|2186.5|2186.2|2186.7|2186.4|2186|2185.7|204
1618931250000|2021-04-20 15:07:30|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.3|2186|16
1618931260000|2021-04-20 15:07:40|2186.8|2186.5|2187.2|2186.9|2187.4|2187.1|2186.8|2186.5|39
1618931270000|2021-04-20 15:07:50|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2186.6|2186.3|47
1618931280000|2021-04-20 15:08:00|2186.7|2186.4|2186.1|2185.8|2186.7|2186.4|2185.7|2185.4|105
1618931290000|2021-04-20 15:08:10|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.1|2185.8|27
1618931300000|2021-04-20 15:08:20|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2185.7|2185.4|17
1618931310000|2021-04-20 15:08:30|2186.4|2186.1|2186.2|2185.9|2187|2186.7|2186.1|2185.8|37
1618931320000|2021-04-20 15:08:40|2186.1|2185.8|2185.5|2185.2|2186.5|2186.2|2185.5|2185.2|34
1618931330000|2021-04-20 15:08:50|2185.2|2184.9|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|43
1618931340000|2021-04-20 15:09:00|2185.4|2185.1|2184.6|2184.3|2186|2185.7|2184.6|2184.3|40
1618931350000|2021-04-20 15:09:10|2184.9|2184.6|2183.3|2183|2184.9|2184.6|2183.1|2182.8|132
1618931360000|2021-04-20 15:09:20|2183.2|2182.9|2183.7|2183.4|2183.7|2183.4|2182.5|2182.2|85
1618931370000|2021-04-20 15:09:30|2184.1|2183.8|2185|2184.7|2185.3|2185|2184.1|2183.8|118
1618931380000|2021-04-20 15:09:40|2185.8|2185.5|2185.4|2185.1|2186|2185.7|2185.3|2185|37
1618931390000|2021-04-20 15:09:50|2185.5|2185.2|2186.8|2186.5|2186.8|2186.5|2185.2|2184.9|52
1618931400000|2021-04-20 15:10:00|2186.9|2186.6|2186.7|2186.4|2187.2|2186.9|2185.9|2185.6|155
1618931410000|2021-04-20 15:10:10|2186.6|2186.3|2184.4|2184.1|2186.6|2186.3|2184.4|2184.1|88
1618931420000|2021-04-20 15:10:20|2184|2183.7|2183.9|2183.6|2184.7|2184.4|2183.6|2183.3|86
1618931430000|2021-04-20 15:10:30|2184.1|2183.8|2185.2|2184.9|2185.3|2185|2183.9|2183.6|111
1618931440000|2021-04-20 15:10:40|2185.1|2184.8|2186.4|2186.1|2186.4|2186.1|2185.1|2184.8|40
1618931450000|2021-04-20 15:10:50|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185.6|2185.3|40
1618931460000|2021-04-20 15:11:00|2185.8|2185.5|2185.2|2184.9|2186.1|2185.8|2184.9|2184.6|56
1618931470000|2021-04-20 15:11:10|2185.1|2184.8|2185.5|2185.2|2185.7|2185.4|2184.9|2184.6|31
1618931480000|2021-04-20 15:11:20|2185.7|2185.4|2184.3|2184|2185.8|2185.5|2184.2|2183.9|45
1618931490000|2021-04-20 15:11:30|2183.9|2183.6|2183.9|2183.6|2184.3|2184|2183.4|2183.1|104
1618931500000|2021-04-20 15:11:40|2184|2183.7|2184.9|2184.6|2185.2|2184.9|2184|2183.7|34
1618931510000|2021-04-20 15:11:50|2184.5|2184.2|2183.9|2183.6|2184.6|2184.3|2183.8|2183.5|90
1618931520000|2021-04-20 15:12:00|2184.3|2184|2183.2|2182.9|2184.3|2184|2183|2182.7|38
1618931530000|2021-04-20 15:12:10|2183.1|2182.8|2183|2182.7|2183.2|2182.9|2182.7|2182.4|51
1618931540000|2021-04-20 15:12:20|2183.2|2182.9|2182.7|2182.4|2183.2|2182.9|2182.1|2181.8|114
1618931550000|2021-04-20 15:12:30|2182.5|2182.2|2182.2|2181.9|2182.7|2182.4|2182.2|2181.9|24
1618931560000|2021-04-20 15:12:40|2182.4|2182.1|2183.3|2183|2183.3|2183|2182.3|2182|99
1618931570000|2021-04-20 15:12:50|2183.1|2182.8|2183.3|2183|2183.4|2183.1|2182.6|2182.3|76
1618931580000|2021-04-20 15:13:00|2183|2182.7|2182.9|2182.6|2183.2|2182.9|2182.6|2182.3|114
1618931590000|2021-04-20 15:13:10|2182.8|2182.5|2183.2|2182.9|2183.8|2183.5|2182.7|2182.4|40
1618931600000|2021-04-20 15:13:20|2183.4|2183.1|2184.2|2183.9|2184.6|2184.3|2183.4|2183.1|89
1618931610000|2021-04-20 15:13:30|2184.1|2183.8|2183.2|2182.9|2184.3|2184|2183.2|2182.9|34
1618931620000|2021-04-20 15:13:40|2183|2182.7|2182.8|2182.5|2183.4|2183.1|2182.6|2182.3|96
1618931630000|2021-04-20 15:13:50|2183.1|2182.8|2183.3|2183|2183.3|2183|2182.8|2182.5|111
1618931640000|2021-04-20 15:14:00|2183.2|2182.9|2183.5|2183.2|2183.5|2183.2|2182.8|2182.5|114
1618931650000|2021-04-20 15:14:10|2183.2|2182.9|2183|2182.7|2183.6|2183.3|2182.9|2182.6|64
1618931660000|2021-04-20 15:14:20|2182.9|2182.6|2183.7|2183.4|2183.7|2183.4|2182.6|2182.3|167
1618931670000|2021-04-20 15:14:30|2183.9|2183.6|2183.9|2183.6|2184.4|2184.1|2183.7|2183.4|32
1618931680000|2021-04-20 15:14:40|2183.7|2183.4|2183|2182.7|2184|2183.7|2182.8|2182.5|54
1618931690000|2021-04-20 15:14:50|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.6|2182.3|26
1618931700000|2021-04-20 15:15:00|2182.9|2182.6|2181.7|2181.4|2182.9|2182.6|2181.2|2180.9|190
1618931710000|2021-04-20 15:15:10|2181.6|2181.3|2183.3|2183|2183.6|2183.3|2181.6|2181.3|79
1618931720000|2021-04-20 15:15:20|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2182.3|2182|73
1618931730000|2021-04-20 15:15:30|2182.8|2182.5|2182.9|2182.6|2183.1|2182.8|2182.5|2182.2|29
1618931740000|2021-04-20 15:15:40|2182.5|2182.2|2183|2182.7|2183|2182.7|2182.2|2181.9|46
1618931750000|2021-04-20 15:15:50|2183.1|2182.8|2181.1|2180.8|2183.1|2182.8|2181.1|2180.8|96
1618931760000|2021-04-20 15:16:00|2180.8|2180.5|2180.7|2180.4|2180.9|2180.6|2180.3|2180|140
1618931770000|2021-04-20 15:16:10|2180.6|2180.3|2179.3|2179|2180.6|2180.3|2179.2|2178.9|142
1618931780000|2021-04-20 15:16:20|2179.2|2178.9|2178.1|2177.8|2179.3|2179|2177.8|2177.5|178
1618931790000|2021-04-20 15:16:30|2178|2177.7|2177.3|2177|2178.2|2177.9|2177.3|2177|169
1618931800000|2021-04-20 15:16:40|2177.4|2177.1|2179|2178.7|2179|2178.7|2177.4|2177.1|116
1618931810000|2021-04-20 15:16:50|2178.7|2178.4|2179|2178.7|2179.1|2178.8|2178.6|2178.3|87
1618931820000|2021-04-20 15:17:00|2178.7|2178.4|2178.9|2178.6|2179.8|2179.5|2178.7|2178.4|102
1618931830000|2021-04-20 15:17:10|2178.7|2178.4|2178.5|2178.2|2179|2178.7|2178.3|2178|112
1618931840000|2021-04-20 15:17:20|2178.3|2178|2177.5|2177.2|2178.4|2178.1|2177.5|2177.2|144
1618931850000|2021-04-20 15:17:30|2177.4|2177.1|2176.8|2176.5|2177.9|2177.6|2176.8|2176.5|130
1618931860000|2021-04-20 15:17:40|2177|2176.7|2177.5|2177.2|2177.8|2177.5|2177|2176.7|96
1618931870000|2021-04-20 15:17:50|2177.6|2177.3|2178.2|2177.9|2178.5|2178.2|2177.6|2177.3|149
1618931880000|2021-04-20 15:18:00|2178.3|2178|2177.5|2177.2|2178.4|2178.1|2177.5|2177.2|76
1618931890000|2021-04-20 15:18:10|2177.4|2177.1|2178.5|2178.2|2178.7|2178.4|2177.4|2177.1|92
1618931900000|2021-04-20 15:18:20|2178.2|2177.9|2178.5|2178.2|2178.5|2178.2|2178|2177.7|77
1618931910000|2021-04-20 15:18:30|2178.6|2178.3|2178.6|2178.3|2179.1|2178.8|2178.5|2178.2|72
1618931920000|2021-04-20 15:18:40|2178.4|2178.1|2178.8|2178.5|2178.8|2178.5|2178.1|2177.8|48
1618931930000|2021-04-20 15:18:50|2179|2178.7|2178.8|2178.5|2179.6|2179.3|2178.8|2178.5|76
1618931940000|2021-04-20 15:19:00|2179.2|2178.9|2178.9|2178.6|2180.4|2180.1|2178.9|2178.6|110
1618931950000|2021-04-20 15:19:10|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.1|2177.8|59
1618931960000|2021-04-20 15:19:20|2178.4|2178.1|2178.2|2177.9|2178.6|2178.3|2178.1|2177.8|41
1618931970000|2021-04-20 15:19:30|2178.1|2177.8|2178.4|2178.1|2178.7|2178.4|2178.1|2177.8|46
1618931980000|2021-04-20 15:19:40|2178.6|2178.3|2178.7|2178.4|2178.8|2178.5|2178.4|2178.1|27
1618931990000|2021-04-20 15:19:50|2178.6|2178.3|2178.4|2178.1|2178.6|2178.3|2177.7|2177.4|132
1618932000000|2021-04-20 15:20:00|2178.5|2178.2|2179.6|2179.3|2180.1|2179.8|2178.5|2178.2|173
1618932010000|2021-04-20 15:20:10|2179.7|2179.4|2178.8|2178.5|2179.7|2179.4|2178.8|2178.5|77
1618932020000|2021-04-20 15:20:20|2178.9|2178.6|2179.1|2178.8|2179.1|2178.8|2178.5|2178.2|84
1618932030000|2021-04-20 15:20:30|2179|2178.7|2178.6|2178.3|2179.2|2178.9|2178.3|2178|50
1618932040000|2021-04-20 15:20:40|2178.7|2178.4|2178.8|2178.5|2178.8|2178.5|2178.5|2178.2|13
1618932050000|2021-04-20 15:20:50|2178.9|2178.6|2178.2|2177.9|2178.9|2178.6|2178|2177.7|68
1618932060000|2021-04-20 15:21:00|2178.8|2178.5|2179.2|2178.9|2179.3|2179|2178.8|2178.5|65
1618932070000|2021-04-20 15:21:10|2179.1|2178.8|2178.1|2177.8|2179.1|2178.8|2178.1|2177.8|32
1618932080000|2021-04-20 15:21:20|2178.3|2178|2178.1|2177.8|2178.7|2178.4|2177.8|2177.5|58
1618932090000|2021-04-20 15:21:30|2177.8|2177.5|2178.1|2177.8|2178.1|2177.8|2177.6|2177.3|42
1618932100000|2021-04-20 15:21:40|2177.9|2177.6|2178.3|2178|2178.5|2178.2|2177.9|2177.6|31
1618932110000|2021-04-20 15:21:50|2178.1|2177.8|2178.3|2178|2178.9|2178.6|2178.1|2177.8|25
1618932120000|2021-04-20 15:22:00|2178.2|2177.9|2177.2|2176.9|2178.2|2177.9|2177.2|2176.9|197
1618932130000|2021-04-20 15:22:10|2177.4|2177.1|2177|2176.7|2177.9|2177.6|2177|2176.7|106
1618932140000|2021-04-20 15:22:20|2177.1|2176.8|2176.7|2176.4|2177.6|2177.3|2176.5|2176.2|70
1618932150000|2021-04-20 15:22:30|2176.8|2176.5|2176.2|2175.9|2176.8|2176.5|2176.1|2175.8|212
1618932160000|2021-04-20 15:22:40|2176.3|2176|2176.5|2176.2|2176.7|2176.4|2176.1|2175.8|69
1618932170000|2021-04-20 15:22:50|2176.4|2176.1|2176.5|2176.2|2176.8|2176.5|2176.2|2175.9|38
1618932180000|2021-04-20 15:23:00|2176.7|2176.4|2177.5|2177.2|2177.5|2177.2|2176.7|2176.4|71
1618932190000|2021-04-20 15:23:10|2177.3|2177|2176.5|2176.2|2177.3|2177|2176.5|2176.2|27
1618932200000|2021-04-20 15:23:20|2176.8|2176.5|2176.3|2176|2176.9|2176.6|2176.2|2175.9|70
1618932210000|2021-04-20 15:23:30|2176.4|2176.1|2176.1|2175.8|2176.5|2176.2|2176.1|2175.8|31
1618932220000|2021-04-20 15:23:40|2175.7|2175.4|2174.9|2174.6|2175.7|2175.4|2174.5|2174.2|177
1618932230000|2021-04-20 15:23:50|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.4|2174.1|78
1618932240000|2021-04-20 15:24:00|2175|2174.7|2176|2175.7|2176|2175.7|2174.9|2174.6|175
1618932250000|2021-04-20 15:24:10|2176.1|2175.8|2176.1|2175.8|2176.6|2176.3|2176.1|2175.8|85
1618932260000|2021-04-20 15:24:20|2176.2|2175.9|2176|2175.7|2176.3|2176|2175.9|2175.6|36
1618932270000|2021-04-20 15:24:30|2175.7|2175.4|2175.7|2175.4|2176.2|2175.9|2175.7|2175.4|37
1618932280000|2021-04-20 15:24:40|2176.1|2175.8|2174.8|2174.5|2176.1|2175.8|2174.7|2174.4|180
1618932290000|2021-04-20 15:24:50|2174.7|2174.4|2174.6|2174.3|2175|2174.7|2174.6|2174.3|60
1618932300000|2021-04-20 15:25:00|2174.5|2174.2|2175.1|2174.8|2175.7|2175.4|2174.5|2174.2|86
1618932310000|2021-04-20 15:25:10|2175.2|2174.9|2176|2175.7|2176|2175.7|2175|2174.7|123
1618932320000|2021-04-20 15:25:20|2176.1|2175.8|2176.3|2176|2177|2176.7|2175.8|2175.5|105
1618932330000|2021-04-20 15:25:30|2176.4|2176.1|2175.9|2175.6|2176.4|2176.1|2175.8|2175.5|53
1618932340000|2021-04-20 15:25:40|2175.8|2175.5|2175.3|2175|2175.8|2175.5|2175.3|2175|48
1618932350000|2021-04-20 15:25:50|2175.5|2175.2|2175.2|2174.9|2175.5|2175.2|2174.9|2174.6|138
1618932360000|2021-04-20 15:26:00|2175.4|2175.1|2175.7|2175.4|2176.2|2175.9|2175.4|2175.1|150
1618932370000|2021-04-20 15:26:10|2175.8|2175.5|2176|2175.7|2176|2175.7|2175.4|2175.1|43
1618932380000|2021-04-20 15:26:20|2175.9|2175.6|2175.5|2175.2|2176.3|2176|2175.5|2175.2|48
1618932390000|2021-04-20 15:26:30|2175.6|2175.3|2176.1|2175.8|2176.3|2176|2175.4|2175.1|91
1618932400000|2021-04-20 15:26:40|2176|2175.7|2176.7|2176.4|2177.1|2176.8|2175.8|2175.5|311
1618932410000|2021-04-20 15:26:50|2176.6|2176.3|2175.8|2175.5|2176.7|2176.4|2175.8|2175.5|81
1618932420000|2021-04-20 15:27:00|2176|2175.7|2175.8|2175.5|2176.3|2176|2175.3|2175|94
1618932430000|2021-04-20 15:27:10|2175.7|2175.4|2176|2175.7|2176.3|2176|2175.6|2175.3|66
1618932440000|2021-04-20 15:27:20|2175.9|2175.6|2176.4|2176.1|2176.4|2176.1|2175.8|2175.5|176
1618932450000|2021-04-20 15:27:30|2176.3|2176|2176.8|2176.5|2177.1|2176.8|2176.3|2176|84
1618932460000|2021-04-20 15:27:40|2176.7|2176.4|2176.8|2176.5|2176.8|2176.5|2175.8|2175.5|100
1618932470000|2021-04-20 15:27:50|2176.9|2176.6|2177|2176.7|2177|2176.7|2176.5|2176.2|49
1618932480000|2021-04-20 15:28:00|2176.8|2176.5|2176.5|2176.2|2177.1|2176.8|2176.4|2176.1|102
1618932490000|2021-04-20 15:28:10|2176.6|2176.3|2176.5|2176.2|2176.8|2176.5|2176|2175.7|30
1618932500000|2021-04-20 15:28:20|2176.8|2176.5|2177|2176.7|2177|2176.7|2176.8|2176.5|25
1618932510000|2021-04-20 15:28:30|2176.8|2176.5|2177.2|2176.9|2177.4|2177.1|2176.8|2176.5|34
1618932520000|2021-04-20 15:28:40|2177.1|2176.8|2177.7|2177.4|2177.8|2177.5|2177|2176.7|91
1618932530000|2021-04-20 15:28:50|2177.9|2177.6|2177.4|2177.1|2177.9|2177.6|2177.1|2176.8|95
1618932540000|2021-04-20 15:29:00|2177.5|2177.2|2178.2|2177.9|2178.4|2178.1|2177.3|2177|103
1618932550000|2021-04-20 15:29:10|2178.1|2177.8|2177.2|2176.9|2178.2|2177.9|2177.2|2176.9|80
1618932560000|2021-04-20 15:29:20|2176.9|2176.6|2175.7|2175.4|2176.9|2176.6|2175.6|2175.3|95
1618932570000|2021-04-20 15:29:30|2175.9|2175.6|2175.6|2175.3|2176|2175.7|2175.2|2174.9|122
1618932580000|2021-04-20 15:29:40|2176|2175.7|2176.3|2176|2177|2176.7|2175.9|2175.6|46
1618932590000|2021-04-20 15:29:50|2176.2|2175.9|2177.3|2177|2177.3|2177|2176.2|2175.9|64
1618932600000|2021-04-20 15:30:00|2177.2|2176.9|2176.4|2176.1|2177.2|2176.9|2175.7|2175.4|107
1618932610000|2021-04-20 15:30:10|2176.5|2176.2|2176.3|2176|2177.1|2176.8|2176.3|2176|81
1618932620000|2021-04-20 15:30:20|2176.2|2175.9|2176.4|2176.1|2176.5|2176.2|2175.2|2174.9|68
1618932630000|2021-04-20 15:30:30|2176.5|2176.2|2175.9|2175.6|2176.7|2176.4|2175.9|2175.6|134
1618932640000|2021-04-20 15:30:40|2176.1|2175.8|2176.1|2175.8|2176.2|2175.9|2175.6|2175.3|54
1618932650000|2021-04-20 15:30:50|2176|2175.7|2175.3|2175|2176|2175.7|2174.9|2174.6|216
1618932660000|2021-04-20 15:31:00|2174.9|2174.6|2175|2174.7|2175|2174.7|2174.3|2174|315
1618932670000|2021-04-20 15:31:10|2174.8|2174.5|2175.4|2175.1|2175.4|2175.1|2174.3|2174|61
1618932680000|2021-04-20 15:31:20|2175.1|2174.8|2174.6|2174.3|2175.4|2175.1|2174.6|2174.3|46
1618932690000|2021-04-20 15:31:30|2174.5|2174.2|2174.9|2174.6|2175.1|2174.8|2174.4|2174.1|51
1618932700000|2021-04-20 15:31:40|2175.1|2174.8|2175.9|2175.6|2175.9|2175.6|2175.1|2174.8|21
1618932710000|2021-04-20 15:31:50|2175.8|2175.5|2176.6|2176.3|2176.7|2176.4|2175.8|2175.5|166
1618932720000|2021-04-20 15:32:00|2176.5|2176.2|2177.6|2177.3|2178.3|2178|2176.5|2176.2|179
1618932730000|2021-04-20 15:32:10|2177.8|2177.5|2177.3|2177|2177.8|2177.5|2177|2176.7|60
1618932740000|2021-04-20 15:32:20|2177.4|2177.1|2178.4|2178.1|2178.5|2178.2|2177.4|2177.1|51
1618932750000|2021-04-20 15:32:30|2178.5|2178.2|2178.7|2178.4|2179|2178.7|2178.3|2178|103
1618932760000|2021-04-20 15:32:40|2178.5|2178.2|2177.4|2177.1|2178.5|2178.2|2177.4|2177.1|37
1618932770000|2021-04-20 15:32:50|2177.2|2176.9|2176.5|2176.2|2177.2|2176.9|2176|2175.7|69
1618932780000|2021-04-20 15:33:00|2176.2|2175.9|2178|2177.7|2178.3|2178|2176.2|2175.9|143
1618932790000|2021-04-20 15:33:10|2177.9|2177.6|2178|2177.7|2178.2|2177.9|2177.9|2177.6|29
1618932800000|2021-04-20 15:33:20|2178.5|2178.2|2178.1|2177.8|2178.7|2178.4|2177.9|2177.6|46
1618932810000|2021-04-20 15:33:30|2177.9|2177.6|2177.2|2176.9|2178.1|2177.8|2177|2176.7|29
1618932820000|2021-04-20 15:33:40|2177.3|2177|2177.2|2176.9|2177.6|2177.3|2176.9|2176.6|285
1618932830000|2021-04-20 15:33:50|2177.3|2177|2177.2|2176.9|2177.5|2177.2|2176.9|2176.6|298
1618932840000|2021-04-20 15:34:00|2177.5|2177.2|2178|2177.7|2178|2177.7|2177.1|2176.8|385
1618932850000|2021-04-20 15:34:10|2178.1|2177.8|2177.2|2176.9|2178.2|2177.9|2177.1|2176.8|229
1618932860000|2021-04-20 15:34:20|2177.1|2176.8|2177|2176.7|2177.4|2177.1|2176.3|2176|400
1618932870000|2021-04-20 15:34:30|2176.9|2176.6|2177|2176.7|2177.2|2176.9|2176.5|2176.2|216
1618932880000|2021-04-20 15:34:40|2176.9|2176.6|2177.2|2176.9|2177.3|2177|2176.8|2176.5|29
1618932890000|2021-04-20 15:34:50|2177.4|2177.1|2177.2|2176.9|2177.4|2177.1|2176.9|2176.6|51
1618932900000|2021-04-20 15:35:00|2177.3|2177|2176.2|2175.9|2178|2177.7|2176|2175.7|92
1618932910000|2021-04-20 15:35:10|2176.1|2175.8|2175.1|2174.8|2176.6|2176.3|2175|2174.7|148
1618932920000|2021-04-20 15:35:20|2174.8|2174.5|2174.7|2174.4|2175.2|2174.9|2174|2173.7|192
1618932930000|2021-04-20 15:35:30|2174.6|2174.3|2175.7|2175.4|2176|2175.7|2174.6|2174.3|89
1618932940000|2021-04-20 15:35:40|2175.4|2175.1|2174.7|2174.4|2175.7|2175.4|2174.7|2174.4|40
1618932950000|2021-04-20 15:35:50|2174.4|2174.1|2174.8|2174.5|2174.8|2174.5|2174.3|2174|50
1618932960000|2021-04-20 15:36:00|2175.1|2174.8|2174.7|2174.4|2175.1|2174.8|2174.6|2174.3|35
1618932970000|2021-04-20 15:36:10|2174.8|2174.5|2174.4|2174.1|2174.9|2174.6|2174.1|2173.8|52
1618932980000|2021-04-20 15:36:20|2174.3|2174|2173.3|2173|2174.6|2174.3|2173.2|2172.9|176
1618932990000|2021-04-20 15:36:30|2173.5|2173.2|2173.3|2173|2173.8|2173.5|2173.3|2173|65
1618933000000|2021-04-20 15:36:40|2173.4|2173.1|2173.3|2173|2173.8|2173.5|2173.3|2173|32
1618933010000|2021-04-20 15:36:50|2173.5|2173.2|2171.7|2171.4|2173.5|2173.2|2171.7|2171.4|428
1618933020000|2021-04-20 15:37:00|2171.6|2171.3|2172.3|2172|2172.8|2172.5|2171.6|2171.3|150
1618933030000|2021-04-20 15:37:10|2172.5|2172.2|2172|2171.7|2172.5|2172.2|2171.5|2171.2|88
1618933040000|2021-04-20 15:37:20|2172.3|2172|2172.1|2171.8|2172.5|2172.2|2171.9|2171.6|236
1618933050000|2021-04-20 15:37:30|2171.9|2171.6|2171.4|2171.1|2171.9|2171.6|2171.1|2170.8|145
1618933060000|2021-04-20 15:37:40|2171.1|2170.8|2171|2170.7|2171.4|2171.1|2170.8|2170.5|92
1618933070000|2021-04-20 15:37:50|2170.9|2170.6|2170.7|2170.4|2171.1|2170.8|2170.5|2170.2|92
1618933080000|2021-04-20 15:38:00|2171|2170.7|2170.6|2170.3|2171.3|2171|2170.6|2170.3|72
1618933090000|2021-04-20 15:38:10|2170.5|2170.2|2171.2|2170.9|2171.2|2170.9|2170.2|2169.9|101
1618933100000|2021-04-20 15:38:20|2171.1|2170.8|2170.7|2170.4|2171.1|2170.8|2170.5|2170.2|53
1618933110000|2021-04-20 15:38:30|2170.3|2170|2170.5|2170.2|2170.6|2170.3|2169.9|2169.6|167
1618933120000|2021-04-20 15:38:40|2170.7|2170.4|2169.1|2168.8|2170.7|2170.4|2169.1|2168.8|127
1618933130000|2021-04-20 15:38:50|2169|2168.7|2169.3|2169|2169.4|2169.1|2168.7|2168.4|115
1618933140000|2021-04-20 15:39:00|2169.4|2169.1|2169.1|2168.8|2169.8|2169.5|2169.1|2168.8|128
1618933150000|2021-04-20 15:39:10|2169.2|2168.9|2170.7|2170.4|2170.9|2170.6|2169|2168.7|136
1618933160000|2021-04-20 15:39:20|2170.5|2170.2|2171.6|2171.3|2171.6|2171.3|2170.3|2170|121
1618933170000|2021-04-20 15:39:30|2172|2171.7|2172.5|2172.2|2172.8|2172.5|2171.6|2171.3|167
1618933180000|2021-04-20 15:39:40|2172.6|2172.3|2173.2|2172.9|2173.5|2173.2|2172.4|2172.1|147
1618933190000|2021-04-20 15:39:50|2173|2172.7|2174.7|2174.4|2174.7|2174.4|2173|2172.7|155
1618933200000|2021-04-20 15:40:00|2174.6|2174.3|2175.4|2175.1|2175.6|2175.3|2174.4|2174.1|321
1618933210000|2021-04-20 15:40:10|2175.5|2175.2|2174|2173.7|2175.5|2175.2|2173.7|2173.4|135
1618933220000|2021-04-20 15:40:20|2174.1|2173.8|2174.6|2174.3|2174.9|2174.6|2174|2173.7|181
1618933230000|2021-04-20 15:40:30|2174.5|2174.2|2174.4|2174.1|2174.9|2174.6|2174.1|2173.8|86
1618933240000|2021-04-20 15:40:40|2174.5|2174.2|2175.2|2174.9|2175.3|2175|2174.4|2174.1|44
1618933250000|2021-04-20 15:40:50|2175|2174.7|2175.6|2175.3|2175.7|2175.4|2175|2174.7|66
1618933260000|2021-04-20 15:41:00|2175.5|2175.2|2175.3|2175|2175.6|2175.3|2174.8|2174.5|72
1618933270000|2021-04-20 15:41:10|2175.2|2174.9|2174.7|2174.4|2175.2|2174.9|2174.5|2174.2|36
1618933280000|2021-04-20 15:41:20|2174.9|2174.6|2174.6|2174.3|2175.1|2174.8|2174.3|2174|39
1618933290000|2021-04-20 15:41:30|2174.7|2174.4|2175.5|2175.2|2175.5|2175.2|2174.5|2174.2|27
1618933300000|2021-04-20 15:41:40|2175.3|2175|2175.6|2175.3|2175.8|2175.5|2175.2|2174.9|87
1618933310000|2021-04-20 15:41:50|2175.9|2175.6|2175.6|2175.3|2175.9|2175.6|2175.3|2175|125
1618933320000|2021-04-20 15:42:00|2175.4|2175.1|2175.3|2175|2175.5|2175.2|2175.1|2174.8|52
1618933330000|2021-04-20 15:42:10|2175.1|2174.8|2174.9|2174.6|2175.4|2175.1|2174.8|2174.5|57
1618933340000|2021-04-20 15:42:20|2174.6|2174.3|2173.7|2173.4|2174.7|2174.4|2173.7|2173.4|73
1618933350000|2021-04-20 15:42:30|2173.6|2173.3|2173.2|2172.9|2173.8|2173.5|2172.9|2172.6|78
1618933360000|2021-04-20 15:42:40|2173.3|2173|2172.9|2172.6|2173.6|2173.3|2172.9|2172.6|36
1618933370000|2021-04-20 15:42:50|2172.8|2172.5|2174.6|2174.3|2174.8|2174.5|2172.8|2172.5|220
1618933380000|2021-04-20 15:43:00|2174.7|2174.4|2175.4|2175.1|2175.5|2175.2|2174.1|2173.8|84
1618933390000|2021-04-20 15:43:10|2175.5|2175.2|2175.5|2175.2|2175.9|2175.6|2175.3|2175|133
1618933400000|2021-04-20 15:43:20|2175.4|2175.1|2176.5|2176.2|2176.5|2176.2|2175.3|2175|130
1618933410000|2021-04-20 15:43:30|2176.6|2176.3|2177.2|2176.9|2177.4|2177.1|2176.5|2176.2|187
1618933420000|2021-04-20 15:43:40|2177.3|2177|2177.8|2177.5|2177.9|2177.6|2177.2|2176.9|75
1618933430000|2021-04-20 15:43:50|2178|2177.7|2177.3|2177|2178.3|2178|2177.3|2177|144
1618933440000|2021-04-20 15:44:00|2177.1|2176.8|2176.7|2176.4|2177.2|2176.9|2176.7|2176.4|107
1618933450000|2021-04-20 15:44:10|2176.6|2176.3|2176.2|2175.9|2177|2176.7|2176.1|2175.8|347
1618933460000|2021-04-20 15:44:20|2176.3|2176|2176.5|2176.2|2177.1|2176.8|2176|2175.7|349
1618933470000|2021-04-20 15:44:30|2176.6|2176.3|2175.8|2175.5|2176.6|2176.3|2175.6|2175.3|80
1618933480000|2021-04-20 15:44:40|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.3|2175|232
1618933490000|2021-04-20 15:44:50|2175.8|2175.5|2176.2|2175.9|2176.5|2176.2|2175.8|2175.5|262
1618933500000|2021-04-20 15:45:00|2176.3|2176|2177.6|2177.3|2177.6|2177.3|2176.2|2175.9|364
1618933510000|2021-04-20 15:45:10|2177.5|2177.2|2176.3|2176|2177.6|2177.3|2176.2|2175.9|147
1618933520000|2021-04-20 15:45:20|2176.2|2175.9|2176.1|2175.8|2176.5|2176.2|2175.9|2175.6|38
1618933530000|2021-04-20 15:45:30|2176.2|2175.9|2176.3|2176|2176.5|2176.2|2176.2|2175.9|22
1618933540000|2021-04-20 15:45:40|2176.2|2175.9|2175.2|2174.9|2176.3|2176|2175.1|2174.8|44
1618933550000|2021-04-20 15:45:50|2175.6|2175.3|2175.4|2175.1|2175.7|2175.4|2175.4|2175.1|38
1618933560000|2021-04-20 15:46:00|2175.7|2175.4|2175.5|2175.2|2176.3|2176|2175.5|2175.2|32
1618933570000|2021-04-20 15:46:10|2175.9|2175.6|2175.9|2175.6|2176.4|2176.1|2175.9|2175.6|74
1618933580000|2021-04-20 15:46:20|2176|2175.7|2175.9|2175.6|2176.2|2175.9|2175.9|2175.6|20
1618933590000|2021-04-20 15:46:30|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2175.8|2175.5|37
1618933600000|2021-04-20 15:46:40|2176.1|2175.8|2176.4|2176.1|2176.5|2176.2|2176.1|2175.8|42
1618933610000|2021-04-20 15:46:50|2176.5|2176.2|2177|2176.7|2177|2176.7|2176.5|2176.2|22
1618933620000|2021-04-20 15:47:00|2176.9|2176.6|2177.8|2177.5|2178|2177.7|2176.9|2176.6|94
1618933630000|2021-04-20 15:47:10|2177.6|2177.3|2177.3|2177|2178.2|2177.9|2177.2|2176.9|58
1618933640000|2021-04-20 15:47:20|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.1|2176.8|42
1618933650000|2021-04-20 15:47:30|2177.3|2177|2176.8|2176.5|2177.5|2177.2|2176.7|2176.4|30
1618933660000|2021-04-20 15:47:40|2176.9|2176.6|2176.5|2176.2|2176.9|2176.6|2176.5|2176.2|45
1618933670000|2021-04-20 15:47:50|2176.4|2176.1|2176.4|2176.1|2176.6|2176.3|2175.9|2175.6|30
1618933680000|2021-04-20 15:48:00|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|2176.2|2175.9|24
1618933690000|2021-04-20 15:48:10|2176.6|2176.3|2177.1|2176.8|2177.1|2176.8|2176.6|2176.3|46
1618933700000|2021-04-20 15:48:20|2177.2|2176.9|2177.7|2177.4|2177.9|2177.6|2177.2|2176.9|38
1618933710000|2021-04-20 15:48:30|2177.8|2177.5|2178.1|2177.8|2178.1|2177.8|2177.7|2177.4|33
1618933720000|2021-04-20 15:48:40|2178.2|2177.9|2178.3|2178|2178.4|2178.1|2178.2|2177.9|44
1618933730000|2021-04-20 15:48:50|2178.2|2177.9|2178.5|2178.2|2178.7|2178.4|2178.2|2177.9|117
1618933740000|2021-04-20 15:49:00|2178.3|2178|2178|2177.7|2178.5|2178.2|2177.7|2177.4|102
1618933750000|2021-04-20 15:49:10|2178.3|2178|2179.3|2179|2179.3|2179|2178|2177.7|93
1618933760000|2021-04-20 15:49:20|2179.1|2178.8|2179.3|2179|2179.3|2179|2178.7|2178.4|58
1618933770000|2021-04-20 15:49:30|2179.2|2178.9|2180|2179.7|2180.1|2179.8|2179.2|2178.9|179
1618933780000|2021-04-20 15:49:40|2179.8|2179.5|2179.9|2179.6|2180|2179.7|2179.3|2179|157
1618933790000|2021-04-20 15:49:50|2179.8|2179.5|2180.1|2179.8|2180.1|2179.8|2179.5|2179.2|103
1618933800000|2021-04-20 15:50:00|2179.9|2179.6|2179.5|2179.2|2180|2179.7|2179.4|2179.1|164
1618933810000|2021-04-20 15:50:10|2179.4|2179.1|2180.4|2180.1|2180.4|2180.1|2179.3|2179|99
1618933820000|2021-04-20 15:50:20|2180.5|2180.2|2179.7|2179.4|2180.5|2180.2|2179.6|2179.3|138
1618933830000|2021-04-20 15:50:30|2179.6|2179.3|2180|2179.7|2180.5|2180.2|2179.6|2179.3|100
1618933840000|2021-04-20 15:50:40|2179.7|2179.4|2179|2178.7|2179.8|2179.5|2178.5|2178.2|195
1618933850000|2021-04-20 15:50:50|2179.1|2178.8|2179.6|2179.3|2179.6|2179.3|2178.8|2178.5|82
1618933860000|2021-04-20 15:51:00|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|74
1618933870000|2021-04-20 15:51:10|2179.6|2179.3|2180.4|2180.1|2180.7|2180.4|2179.5|2179.2|64
1618933880000|2021-04-20 15:51:20|2180.5|2180.2|2179.9|2179.6|2180.5|2180.2|2179.9|2179.6|38
1618933890000|2021-04-20 15:51:30|2179.8|2179.5|2179.6|2179.3|2180.3|2180|2179.6|2179.3|32
1618933900000|2021-04-20 15:51:40|2179.7|2179.4|2179.8|2179.5|2179.9|2179.6|2179.5|2179.2|41
1618933910000|2021-04-20 15:51:50|2180.1|2179.8|2180|2179.7|2180.6|2180.3|2179.8|2179.5|27
1618933920000|2021-04-20 15:52:00|2179.9|2179.6|2179.8|2179.5|2180.3|2180|2179.7|2179.4|34
1618933930000|2021-04-20 15:52:10|2179.7|2179.4|2179.8|2179.5|2180|2179.7|2179.3|2179|46
1618933940000|2021-04-20 15:52:20|2180|2179.7|2179.1|2178.8|2180|2179.7|2179.1|2178.8|44
1618933950000|2021-04-20 15:52:30|2178.9|2178.6|2178|2177.7|2179.3|2179|2178|2177.7|145
1618933960000|2021-04-20 15:52:40|2178.1|2177.8|2179|2178.7|2179|2178.7|2178.1|2177.8|63
1618933970000|2021-04-20 15:52:50|2179.1|2178.8|2180.1|2179.8|2180.1|2179.8|2179|2178.7|65
1618933980000|2021-04-20 15:53:00|2180.2|2179.9|2181.8|2181.5|2181.8|2181.5|2180.2|2179.9|152
1618933990000|2021-04-20 15:53:10|2181.9|2181.6|2181.6|2181.3|2181.9|2181.6|2181.5|2181.2|66
1618934000000|2021-04-20 15:53:20|2181.7|2181.4|2182|2181.7|2182.5|2182.2|2181.6|2181.3|132
1618934010000|2021-04-20 15:53:30|2181.9|2181.6|2182.4|2182.1|2182.7|2182.4|2181.9|2181.6|186
1618934020000|2021-04-20 15:53:40|2182.6|2182.3|2183|2182.7|2183.3|2183|2182.6|2182.3|92
1618934030000|2021-04-20 15:53:50|2182.9|2182.6|2183.3|2183|2183.3|2183|2182.8|2182.5|48
1618934040000|2021-04-20 15:54:00|2183.2|2182.9|2182.8|2182.5|2183.4|2183.1|2182.7|2182.4|59
1618934050000|2021-04-20 15:54:10|2182.6|2182.3|2182.7|2182.4|2182.9|2182.6|2182.4|2182.1|87
1618934060000|2021-04-20 15:54:20|2182.8|2182.5|2182.6|2182.3|2182.8|2182.5|2182.6|2182.3|18
1618934070000|2021-04-20 15:54:30|2182.7|2182.4|2182.4|2182.1|2182.7|2182.4|2182.4|2182.1|55
1618934080000|2021-04-20 15:54:40|2182.6|2182.3|2183.1|2182.8|2183.1|2182.8|2182.4|2182.1|40
1618934090000|2021-04-20 15:54:50|2183.2|2182.9|2183|2182.7|2183.3|2183|2183|2182.7|36
1618934100000|2021-04-20 15:55:00|2182.8|2182.5|2182.3|2182|2183|2182.7|2182.3|2182|130
1618934110000|2021-04-20 15:55:10|2182.4|2182.1|2183|2182.7|2183|2182.7|2182.3|2182|60
1618934120000|2021-04-20 15:55:20|2183.1|2182.8|2183.3|2183|2183.5|2183.2|2182.8|2182.5|66
1618934130000|2021-04-20 15:55:30|2183.1|2182.8|2183.3|2183|2183.3|2183|2183|2182.7|47
1618934140000|2021-04-20 15:55:40|2183.2|2182.9|2182.8|2182.5|2183.4|2183.1|2182.8|2182.5|90
1618934150000|2021-04-20 15:55:50|2182.9|2182.6|2183.2|2182.9|2183.2|2182.9|2182.8|2182.5|48
1618934160000|2021-04-20 15:56:00|2183|2182.7|2183.5|2183.2|2183.5|2183.2|2182.7|2182.4|57
1618934170000|2021-04-20 15:56:10|2183|2182.7|2183|2182.7|2183.2|2182.9|2182.6|2182.3|148
1618934180000|2021-04-20 15:56:20|2183.1|2182.8|2183|2182.7|2183.1|2182.8|2182.9|2182.6|284
1618934190000|2021-04-20 15:56:30|2183.1|2182.8|2183.5|2183.2|2183.7|2183.4|2183|2182.7|152
1618934200000|2021-04-20 15:56:40|2183.7|2183.4|2183.6|2183.3|2183.9|2183.6|2183.6|2183.3|41
1618934210000|2021-04-20 15:56:50|2183.7|2183.4|2184|2183.7|2184.1|2183.8|2183.5|2183.2|75
1618934220000|2021-04-20 15:57:00|2184.1|2183.8|2184.4|2184.1|2184.4|2184.1|2183.7|2183.4|172
1618934230000|2021-04-20 15:57:10|2184.5|2184.2|2184.1|2183.8|2184.5|2184.2|2184|2183.7|68
1618934240000|2021-04-20 15:57:20|2184|2183.7|2184.1|2183.8|2184.2|2183.9|2183.8|2183.5|75
1618934250000|2021-04-20 15:57:30|2184|2183.7|2184.1|2183.8|2184.2|2183.9|2183.7|2183.4|82
1618934260000|2021-04-20 15:57:40|2184.2|2183.9|2184.3|2184|2184.7|2184.4|2184|2183.7|40
1618934270000|2021-04-20 15:57:50|2184.5|2184.2|2184.8|2184.5|2184.9|2184.6|2184.3|2184|51
1618934280000|2021-04-20 15:58:00|2185|2184.7|2184.8|2184.5|2185.1|2184.8|2184.7|2184.4|139
1618934290000|2021-04-20 15:58:10|2184.7|2184.4|2184.6|2184.3|2184.8|2184.5|2184.3|2184|95
1618934300000|2021-04-20 15:58:20|2184.8|2184.5|2184.2|2183.9|2184.8|2184.5|2184.2|2183.9|112
1618934310000|2021-04-20 15:58:30|2184.3|2184|2184.1|2183.8|2184.4|2184.1|2184|2183.7|58
1618934320000|2021-04-20 15:58:40|2184|2183.7|2183.7|2183.4|2184.3|2184|2183.6|2183.3|102
1618934330000|2021-04-20 15:58:50|2183.4|2183.1|2183.5|2183.2|2183.7|2183.4|2183|2182.7|119
1618934340000|2021-04-20 15:59:00|2183.6|2183.3|2183.7|2183.4|2184.3|2184|2183.6|2183.3|86
1618934350000|2021-04-20 15:59:10|2183.4|2183.1|2185|2184.7|2185|2184.7|2183.4|2183.1|61
1618934360000|2021-04-20 15:59:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.4|2184.1|42
1618934370000|2021-04-20 15:59:30|2185|2184.7|2184.6|2184.3|2185|2184.7|2184.1|2183.8|61
1618934380000|2021-04-20 15:59:40|2184.7|2184.4|2183.8|2183.5|2184.7|2184.4|2183.8|2183.5|223
1618934390000|2021-04-20 15:59:50|2184|2183.7|2184.2|2183.9|2184.3|2184|2183.9|2183.6|198
1618934400000|2021-04-20 16:00:00|2184.4|2184.1|2184.1|2183.8|2184.6|2184.3|2183.9|2183.6|418
1618934410000|2021-04-20 16:00:10|2184|2183.7|2183.8|2183.5|2184.1|2183.8|2183.4|2183.1|280
1618934420000|2021-04-20 16:00:20|2183.9|2183.6|2183.4|2183.1|2184|2183.7|2183.4|2183.1|55
1618934430000|2021-04-20 16:00:30|2183.3|2183|2184.3|2184|2184.3|2184|2183.1|2182.8|79
1618934440000|2021-04-20 16:00:40|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2183.9|2183.6|56
1618934450000|2021-04-20 16:00:50|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2183.7|2183.4|31
1618934460000|2021-04-20 16:01:00|2183.9|2183.6|2184.6|2184.3|2184.7|2184.4|2183.9|2183.6|44
1618934470000|2021-04-20 16:01:10|2184.8|2184.5|2184.2|2183.9|2184.8|2184.5|2184.2|2183.9|35
1618934480000|2021-04-20 16:01:20|2184.3|2184|2184.8|2184.5|2184.8|2184.5|2184.3|2184|25
1618934490000|2021-04-20 16:01:30|2184.5|2184.2|2184.4|2184.1|2184.6|2184.3|2184.4|2184.1|15
1618934500000|2021-04-20 16:01:40|2184.3|2184|2183.1|2182.8|2184.4|2184.1|2182.9|2182.6|94
1618934510000|2021-04-20 16:01:50|2183.3|2183|2183.3|2183|2183.7|2183.4|2183.2|2182.9|70
1618934520000|2021-04-20 16:02:00|2183.2|2182.9|2183.6|2183.3|2183.7|2183.4|2182.6|2182.3|188
1618934530000|2021-04-20 16:02:10|2183.5|2183.2|2183.6|2183.3|2183.7|2183.4|2183.2|2182.9|49
1618934540000|2021-04-20 16:02:20|2183.7|2183.4|2183.9|2183.6|2184|2183.7|2183.4|2183.1|50
1618934550000|2021-04-20 16:02:30|2183.7|2183.4|2183.9|2183.6|2184|2183.7|2183.5|2183.2|49
1618934560000|2021-04-20 16:02:40|2183.8|2183.5|2184|2183.7|2184.4|2184.1|2183.6|2183.3|91
1618934570000|2021-04-20 16:02:50|2184.2|2183.9|2184.1|2183.8|2184.3|2184|2183.9|2183.6|68
1618934580000|2021-04-20 16:03:00|2184.3|2184|2184.5|2184.2|2184.7|2184.4|2184.2|2183.9|71
1618934590000|2021-04-20 16:03:10|2184.6|2184.3|2184.9|2184.6|2184.9|2184.6|2184.2|2183.9|64
1618934600000|2021-04-20 16:03:20|2185|2184.7|2185.3|2185|2185.3|2185|2184.6|2184.3|99
1618934610000|2021-04-20 16:03:30|2185.1|2184.8|2184.5|2184.2|2185.2|2184.9|2184.5|2184.2|50
1618934620000|2021-04-20 16:03:40|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2183.9|2183.6|36
1618934630000|2021-04-20 16:03:50|2184.3|2184|2184.1|2183.8|2184.6|2184.3|2184.1|2183.8|31
1618934640000|2021-04-20 16:04:00|2183.9|2183.6|2184.5|2184.2|2184.5|2184.2|2183.9|2183.6|53
1618934650000|2021-04-20 16:04:10|2184.7|2184.4|2184.6|2184.3|2184.9|2184.6|2184.6|2184.3|34
1618934660000|2021-04-20 16:04:20|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.3|2184|42
1618934670000|2021-04-20 16:04:30|2184.5|2184.2|2185.1|2184.8|2185.4|2185.1|2184.5|2184.2|38
1618934680000|2021-04-20 16:04:40|2185.2|2184.9|2185.8|2185.5|2185.8|2185.5|2185|2184.7|62
1618934690000|2021-04-20 16:04:50|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|61
1618934700000|2021-04-20 16:05:00|2185.8|2185.5|2184.8|2184.5|2185.8|2185.5|2184.6|2184.3|85
1618934710000|2021-04-20 16:05:10|2184.7|2184.4|2184.1|2183.8|2184.7|2184.4|2184.1|2183.8|54
1618934720000|2021-04-20 16:05:20|2184|2183.7|2183.5|2183.2|2184|2183.7|2183.5|2183.2|69
1618934730000|2021-04-20 16:05:30|2183.4|2183.1|2184.1|2183.8|2184.3|2184|2183.4|2183.1|65
1618934740000|2021-04-20 16:05:40|2183.9|2183.6|2183.7|2183.4|2184.1|2183.8|2183.6|2183.3|32
1618934750000|2021-04-20 16:05:50|2183.9|2183.6|2185.1|2184.8|2185.1|2184.8|2183.9|2183.6|69
1618934760000|2021-04-20 16:06:00|2185.6|2185.3|2184.9|2184.6|2185.6|2185.3|2184.9|2184.6|46
1618934770000|2021-04-20 16:06:10|2185|2184.7|2184|2183.7|2185|2184.7|2183.8|2183.5|60
1618934780000|2021-04-20 16:06:20|2184.2|2183.9|2185.1|2184.8|2185.2|2184.9|2184.2|2183.9|17
1618934790000|2021-04-20 16:06:30|2185.2|2184.9|2185.1|2184.8|2185.7|2185.4|2185.1|2184.8|20
1618934800000|2021-04-20 16:06:40|2184.9|2184.6|2185.3|2185|2185.5|2185.2|2184.9|2184.6|21
1618934810000|2021-04-20 16:06:50|2185.2|2184.9|2184.7|2184.4|2185.2|2184.9|2184.7|2184.4|32
1618934820000|2021-04-20 16:07:00|2184.6|2184.3|2184.8|2184.5|2185|2184.7|2184.5|2184.2|49
1618934830000|2021-04-20 16:07:10|2184.7|2184.4|2183.9|2183.6|2184.8|2184.5|2183.9|2183.6|28
1618934840000|2021-04-20 16:07:20|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.5|2183.2|46
1618934850000|2021-04-20 16:07:30|2183.5|2183.2|2183.1|2182.8|2183.7|2183.4|2183.1|2182.8|23
1618934860000|2021-04-20 16:07:40|2183.2|2182.9|2183.6|2183.3|2183.6|2183.3|2183.1|2182.8|19
1618934870000|2021-04-20 16:07:50|2183.8|2183.5|2183.4|2183.1|2184|2183.7|2183.4|2183.1|21
1618934880000|2021-04-20 16:08:00|2182.9|2182.6|2182.4|2182.1|2183.2|2182.9|2182.2|2181.9|126
1618934890000|2021-04-20 16:08:10|2182.5|2182.2|2181.6|2181.3|2182.6|2182.3|2181.6|2181.3|106
1618934900000|2021-04-20 16:08:20|2181.9|2181.6|2182.1|2181.8|2182.5|2182.2|2181.9|2181.6|200
1618934910000|2021-04-20 16:08:30|2182|2181.7|2182.2|2181.9|2182.5|2182.2|2182|2181.7|423
1618934920000|2021-04-20 16:08:40|2182.3|2182|2182.4|2182.1|2182.5|2182.2|2182.3|2182|206
1618934930000|2021-04-20 16:08:50|2182.5|2182.2|2182.4|2182.1|2182.5|2182.2|2182.1|2181.8|152
1618934940000|2021-04-20 16:09:00|2182.5|2182.2|2182|2181.7|2182.5|2182.2|2181.6|2181.3|237
1618934950000|2021-04-20 16:09:10|2182.3|2182|2182.7|2182.4|2182.7|2182.4|2182.1|2181.8|54
1618934960000|2021-04-20 16:09:20|2182.9|2182.6|2183.7|2183.4|2183.8|2183.5|2182.9|2182.6|45
1618934970000|2021-04-20 16:09:30|2183.4|2183.1|2184|2183.7|2184.2|2183.9|2183.4|2183.1|53
1618934980000|2021-04-20 16:09:40|2184.2|2183.9|2183.6|2183.3|2184.2|2183.9|2183.6|2183.3|17
1618934990000|2021-04-20 16:09:50|2183.8|2183.5|2184.1|2183.8|2184.2|2183.9|2183.7|2183.4|21
1618935000000|2021-04-20 16:10:00|2184.2|2183.9|2183.5|2183.2|2184.3|2184|2183.5|2183.2|26
1618935010000|2021-04-20 16:10:10|2183.4|2183.1|2183.9|2183.6|2183.9|2183.6|2183.4|2183.1|25
1618935020000|2021-04-20 16:10:20|2184|2183.7|2184.1|2183.8|2184.5|2184.2|2184|2183.7|20
1618935030000|2021-04-20 16:10:30|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|6
1618935040000|2021-04-20 16:10:40|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.4|2184.1|15
1618935050000|2021-04-20 16:10:50|2184.6|2184.3|2185.2|2184.9|2185.3|2185|2184.6|2184.3|37
1618935060000|2021-04-20 16:11:00|2185.3|2185|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|44
1618935070000|2021-04-20 16:11:10|2185.3|2185|2185.6|2185.3|2185.7|2185.4|2185.2|2184.9|27
1618935080000|2021-04-20 16:11:20|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|36
1618935090000|2021-04-20 16:11:30|2185.4|2185.1|2185.7|2185.4|2185.9|2185.6|2185.4|2185.1|41
1618935100000|2021-04-20 16:11:40|2185.5|2185.2|2185.7|2185.4|2186.2|2185.9|2185.5|2185.2|204
1618935110000|2021-04-20 16:11:50|2185.6|2185.3|2185.3|2185|2185.8|2185.5|2185|2184.7|20
1618935120000|2021-04-20 16:12:00|2185.5|2185.2|2186.1|2185.8|2186.3|2186|2185.5|2185.2|28
1618935130000|2021-04-20 16:12:10|2186.3|2186|2186.5|2186.2|2186.6|2186.3|2186.3|2186|51
1618935140000|2021-04-20 16:12:20|2186.4|2186.1|2186.1|2185.8|2186.4|2186.1|2185.8|2185.5|56
1618935150000|2021-04-20 16:12:30|2186.4|2186.1|2186.3|2186|2186.6|2186.3|2186.1|2185.8|22
1618935160000|2021-04-20 16:12:40|2186.2|2185.9|2186.1|2185.8|2186.3|2186|2185.8|2185.5|11
1618935170000|2021-04-20 16:12:50|2186.4|2186.1|2187|2186.7|2187.2|2186.9|2186.4|2186.1|175
1618935180000|2021-04-20 16:13:00|2186.8|2186.5|2186|2185.7|2187|2186.7|2186|2185.7|55
1618935190000|2021-04-20 16:13:10|2186.1|2185.8|2186|2185.7|2186.3|2186|2185.7|2185.4|54
1618935200000|2021-04-20 16:13:20|2186.2|2185.9|2186.7|2186.4|2186.7|2186.4|2186.2|2185.9|32
1618935210000|2021-04-20 16:13:30|2186.6|2186.3|2186.9|2186.6|2187|2186.7|2186.6|2186.3|59
1618935220000|2021-04-20 16:13:40|2186.8|2186.5|2187.1|2186.8|2187.1|2186.8|2186.6|2186.3|56
1618935230000|2021-04-20 16:13:50|2187|2186.7|2187.5|2187.2|2187.8|2187.5|2187|2186.7|308
1618935240000|2021-04-20 16:14:00|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.3|2187|84
1618935250000|2021-04-20 16:14:10|2187.8|2187.5|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|94
1618935260000|2021-04-20 16:14:20|2187.7|2187.4|2188.2|2187.9|2188.2|2187.9|2187.6|2187.3|38
1618935270000|2021-04-20 16:14:30|2188.1|2187.8|2188.1|2187.8|2188.5|2188.2|2187.9|2187.6|61
1618935280000|2021-04-20 16:14:40|2188.3|2188|2188.6|2188.3|2188.9|2188.6|2188.3|2188|87
1618935290000|2021-04-20 16:14:50|2188.5|2188.2|2189.3|2189|2189.3|2189|2188.5|2188.2|117
1618935300000|2021-04-20 16:15:00|2189.2|2188.9|2189.5|2189.2|2189.7|2189.4|2189.1|2188.8|132
1618935310000|2021-04-20 16:15:10|2189.4|2189.1|2190.3|2190|2190.3|2190|2189.3|2189|360
1618935320000|2021-04-20 16:15:20|2190.1|2189.8|2190.3|2190|2190.5|2190.2|2190.1|2189.8|205
1618935330000|2021-04-20 16:15:30|2190.4|2190.1|2190|2189.7|2190.4|2190.1|2190|2189.7|75
1618935340000|2021-04-20 16:15:40|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.6|2189.3|252
1618935350000|2021-04-20 16:15:50|2189.8|2189.5|2189.9|2189.6|2190|2189.7|2189.6|2189.3|122
1618935360000|2021-04-20 16:16:00|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|172
1618935370000|2021-04-20 16:16:10|2189.6|2189.3|2190.1|2189.8|2190.1|2189.8|2189.6|2189.3|131
1618935380000|2021-04-20 16:16:20|2190|2189.7|2189.9|2189.6|2190.1|2189.8|2189.8|2189.5|56
1618935390000|2021-04-20 16:16:30|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|32
1618935400000|2021-04-20 16:16:40|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|97
1618935410000|2021-04-20 16:16:50|2189.6|2189.3|2190.4|2190.1|2190.4|2190.1|2189.6|2189.3|143
1618935420000|2021-04-20 16:17:00|2190.3|2190|2190.3|2190|2190.5|2190.2|2190.1|2189.8|51
1618935430000|2021-04-20 16:17:10|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|67
1618935440000|2021-04-20 16:17:20|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.6|2189.3|77
1618935450000|2021-04-20 16:17:30|2189.7|2189.4|2189.7|2189.4|2189.9|2189.6|2189.6|2189.3|43
1618935460000|2021-04-20 16:17:40|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|17
1618935470000|2021-04-20 16:17:50|2189.7|2189.4|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|27
1618935480000|2021-04-20 16:18:00|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2188.9|2188.6|308
1618935490000|2021-04-20 16:18:10|2189.5|2189.2|2190.1|2189.8|2190.1|2189.8|2189.4|2189.1|48
1618935500000|2021-04-20 16:18:20|2190.2|2189.9|2189.7|2189.4|2190.2|2189.9|2189.6|2189.3|44
1618935510000|2021-04-20 16:18:30|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.6|2189.3|10
1618935520000|2021-04-20 16:18:40|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2188.9|2188.6|40
1618935530000|2021-04-20 16:18:50|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189|2188.7|28
1618935540000|2021-04-20 16:19:00|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2188.6|2188.3|45
1618935550000|2021-04-20 16:19:10|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|11
1618935560000|2021-04-20 16:19:20|2189.3|2189|2189|2188.7|2189.3|2189|2188.9|2188.6|16
1618935570000|2021-04-20 16:19:30|2188.9|2188.6|2188.5|2188.2|2188.9|2188.6|2188.2|2187.9|76
1618935580000|2021-04-20 16:19:40|2188.3|2188|2187.9|2187.6|2188.3|2188|2187.7|2187.4|57
1618935590000|2021-04-20 16:19:50|2187.6|2187.3|2187.9|2187.6|2187.9|2187.6|2187.5|2187.2|35
1618935600000|2021-04-20 16:20:00|2188|2187.7|2188.1|2187.8|2188.4|2188.1|2188|2187.7|74
1618935610000|2021-04-20 16:20:10|2188.2|2187.9|2188.6|2188.3|2188.8|2188.5|2188.2|2187.9|52
1618935620000|2021-04-20 16:20:20|2188.7|2188.4|2188.6|2188.3|2189|2188.7|2188.6|2188.3|54
1618935630000|2021-04-20 16:20:30|2188.4|2188.1|2188.7|2188.4|2188.8|2188.5|2188.4|2188.1|28
1618935640000|2021-04-20 16:20:40|2188.5|2188.2|2188.3|2188|2188.7|2188.4|2188.1|2187.8|33
1618935650000|2021-04-20 16:20:50|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2188|2187.7|23
1618935660000|2021-04-20 16:21:00|2188.3|2188|2188.4|2188.1|2188.9|2188.6|2188.2|2187.9|28
1618935670000|2021-04-20 16:21:10|2188.3|2188|2188.7|2188.4|2188.8|2188.5|2188.3|2188|16
1618935680000|2021-04-20 16:21:20|2188.5|2188.2|2187.8|2187.5|2188.5|2188.2|2187.8|2187.5|16
1618935690000|2021-04-20 16:21:30|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|105
1618935700000|2021-04-20 16:21:40|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|37
1618935710000|2021-04-20 16:21:50|2187.9|2187.6|2188.1|2187.8|2188.2|2187.9|2187.7|2187.4|26
1618935720000|2021-04-20 16:22:00|2188.5|2188.2|2188.1|2187.8|2188.5|2188.2|2188.1|2187.8|32
1618935730000|2021-04-20 16:22:10|2187.9|2187.6|2187.6|2187.3|2187.9|2187.6|2187.6|2187.3|20
1618935740000|2021-04-20 16:22:20|2187.8|2187.5|2187.4|2187.1|2187.8|2187.5|2187.4|2187.1|25
1618935750000|2021-04-20 16:22:30|2187.5|2187.2|2187.9|2187.6|2188|2187.7|2187.5|2187.2|36
1618935760000|2021-04-20 16:22:40|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.8|2187.5|17
1618935770000|2021-04-20 16:22:50|2187.6|2187.3|2187.7|2187.4|2187.9|2187.6|2187.5|2187.2|21
1618935780000|2021-04-20 16:23:00|2187.8|2187.5|2188|2187.7|2188.4|2188.1|2187.8|2187.5|74
1618935790000|2021-04-20 16:23:10|2188.1|2187.8|2188.7|2188.4|2188.9|2188.6|2188.1|2187.8|41
1618935800000|2021-04-20 16:23:20|2188.8|2188.5|2189.2|2188.9|2189.5|2189.2|2188.8|2188.5|72
1618935810000|2021-04-20 16:23:30|2189.1|2188.8|2188.5|2188.2|2189.3|2189|2188.5|2188.2|25
1618935820000|2021-04-20 16:23:40|2188.4|2188.1|2188.7|2188.4|2188.8|2188.5|2188.3|2188|20
1618935830000|2021-04-20 16:23:50|2188.6|2188.3|2188.1|2187.8|2188.6|2188.3|2188.1|2187.8|12
1618935840000|2021-04-20 16:24:00|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.3|2188|26
1618935850000|2021-04-20 16:24:10|2188.7|2188.4|2188.8|2188.5|2188.9|2188.6|2188.6|2188.3|13
1618935860000|2021-04-20 16:24:20|2189.1|2188.8|2189.4|2189.1|2189.6|2189.3|2189.1|2188.8|46
1618935870000|2021-04-20 16:24:30|2189.6|2189.3|2189.3|2189|2189.6|2189.3|2189.3|2189|17
1618935880000|2021-04-20 16:24:40|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2189.2|2188.9|43
1618935890000|2021-04-20 16:24:50|2189.9|2189.6|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|47
1618935900000|2021-04-20 16:25:00|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.4|2189.1|54
1618935910000|2021-04-20 16:25:10|2189.5|2189.2|2189.8|2189.5|2189.9|2189.6|2189.3|2189|25
1618935920000|2021-04-20 16:25:20|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.9|2189.6|8
1618935930000|2021-04-20 16:25:30|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|22
1618935940000|2021-04-20 16:25:40|2189.8|2189.5|2189.5|2189.2|2189.8|2189.5|2189.5|2189.2|14
1618935950000|2021-04-20 16:25:50|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|12
1618935960000|2021-04-20 16:26:00|2189.6|2189.3|2188.5|2188.2|2190|2189.7|2188.5|2188.2|128
1618935970000|2021-04-20 16:26:10|2188.6|2188.3|2188.6|2188.3|2188.8|2188.5|2188.3|2188|37
1618935980000|2021-04-20 16:26:20|2188.7|2188.4|2188.3|2188|2188.7|2188.4|2188.3|2188|35
1618935990000|2021-04-20 16:26:30|2188.2|2187.9|2188.6|2188.3|2188.7|2188.4|2188.2|2187.9|49
1618936000000|2021-04-20 16:26:40|2188.4|2188.1|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|12
1618936010000|2021-04-20 16:26:50|2188.5|2188.2|2188.1|2187.8|2188.5|2188.2|2187.9|2187.6|16
1618936020000|2021-04-20 16:27:00|2188.3|2188|2188.4|2188.1|2188.6|2188.3|2188.3|2188|18
1618936030000|2021-04-20 16:27:10|2188.5|2188.2|2188.2|2187.9|2188.5|2188.2|2188.2|2187.9|13
1618936040000|2021-04-20 16:27:20|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188|2187.7|11
1618936050000|2021-04-20 16:27:30|2188.1|2187.8|2187.4|2187.1|2188.1|2187.8|2187.4|2187.1|94
1618936060000|2021-04-20 16:27:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|55
1618936070000|2021-04-20 16:27:50|2187.1|2186.8|2187.1|2186.8|2187.3|2187|2187|2186.7|22
1618936080000|2021-04-20 16:28:00|2186.9|2186.6|2187.4|2187.1|2187.7|2187.4|2186.9|2186.6|49
1618936090000|2021-04-20 16:28:10|2187.2|2186.9|2187.3|2187|2187.4|2187.1|2187.2|2186.9|17
1618936100000|2021-04-20 16:28:20|2187.1|2186.8|2187.3|2187|2187.4|2187.1|2187|2186.7|31
1618936110000|2021-04-20 16:28:30|2187.5|2187.2|2186.7|2186.4|2187.5|2187.2|2186.6|2186.3|97
1618936120000|2021-04-20 16:28:40|2187.1|2186.8|2187.1|2186.8|2187.3|2187|2186.9|2186.6|36
1618936130000|2021-04-20 16:28:50|2187|2186.7|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|17
1618936140000|2021-04-20 16:29:00|2186.8|2186.5|2186.7|2186.4|2187|2186.7|2186.4|2186.1|84
1618936150000|2021-04-20 16:29:10|2186.9|2186.6|2186.7|2186.4|2187|2186.7|2186.7|2186.4|12
1618936160000|2021-04-20 16:29:20|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186.2|2185.9|33
1618936170000|2021-04-20 16:29:30|2186.5|2186.2|2186.2|2185.9|2186.5|2186.2|2185.9|2185.6|63
1618936180000|2021-04-20 16:29:40|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.8|2185.5|25
1618936190000|2021-04-20 16:29:50|2186|2185.7|2186|2185.7|2186.1|2185.8|2185.6|2185.3|123
1618936200000|2021-04-20 16:30:00|2186.1|2185.8|2185.9|2185.6|2186.8|2186.5|2185.9|2185.6|65
1618936210000|2021-04-20 16:30:10|2186|2185.7|2185.4|2185.1|2186|2185.7|2185.4|2185.1|254
1618936220000|2021-04-20 16:30:20|2185.5|2185.2|2185.5|2185.2|2185.7|2185.4|2185.3|2185|31
1618936230000|2021-04-20 16:30:30|2185.4|2185.1|2185.8|2185.5|2185.8|2185.5|2185.4|2185.1|30
1618936240000|2021-04-20 16:30:40|2185.9|2185.6|2186.4|2186.1|2186.5|2186.2|2185.8|2185.5|52
1618936250000|2021-04-20 16:30:50|2186.6|2186.3|2187.4|2187.1|2187.4|2187.1|2186.4|2186.1|81
1618936260000|2021-04-20 16:31:00|2187.5|2187.2|2187.4|2187.1|2187.9|2187.6|2187.4|2187.1|34
1618936270000|2021-04-20 16:31:10|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|26
1618936280000|2021-04-20 16:31:20|2187.7|2187.4|2187.8|2187.5|2188|2187.7|2187.7|2187.4|10
1618936290000|2021-04-20 16:31:30|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|18
1618936300000|2021-04-20 16:31:40|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.5|2187.2|12
1618936310000|2021-04-20 16:31:50|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|15
1618936320000|2021-04-20 16:32:00|2187.3|2187|2186.9|2186.6|2187.7|2187.4|2186.9|2186.6|29
1618936330000|2021-04-20 16:32:10|2186.6|2186.3|2186.7|2186.4|2186.8|2186.5|2186.5|2186.2|11
1618936340000|2021-04-20 16:32:20|2186.4|2186.1|2186.7|2186.4|2187.1|2186.8|2186.4|2186.1|37
1618936350000|2021-04-20 16:32:30|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|11
1618936360000|2021-04-20 16:32:40|2186.9|2186.6|2187.3|2187|2187.3|2187|2186.9|2186.6|12
1618936370000|2021-04-20 16:32:50|2187.2|2186.9|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|11
1618936380000|2021-04-20 16:33:00|2187.1|2186.8|2187.5|2187.2|2187.5|2187.2|2187.1|2186.8|14
1618936390000|2021-04-20 16:33:10|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.4|2187.1|11
1618936400000|2021-04-20 16:33:20|2187.8|2187.5|2186.8|2186.5|2188|2187.7|2186.6|2186.3|408
1618936410000|2021-04-20 16:33:30|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.2|2185.9|74
1618936420000|2021-04-20 16:33:40|2186.3|2186|2187.1|2186.8|2187.2|2186.9|2186.3|2186|38
1618936430000|2021-04-20 16:33:50|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|15
1618936440000|2021-04-20 16:34:00|2187.3|2187|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|9
1618936450000|2021-04-20 16:34:10|2187.2|2186.9|2187.1|2186.8|2187.3|2187|2186.6|2186.3|54
1618936460000|2021-04-20 16:34:20|2187|2186.7|2187.3|2187|2187.3|2187|2186.9|2186.6|15
1618936470000|2021-04-20 16:34:30|2186.9|2186.6|2187.3|2187|2187.3|2187|2186.6|2186.3|34
1618936480000|2021-04-20 16:34:40|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|14
1618936490000|2021-04-20 16:34:50|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.6|2186.3|25
1618936500000|2021-04-20 16:35:00|2186.7|2186.4|2187.8|2187.5|2187.9|2187.6|2186.7|2186.4|88
1618936510000|2021-04-20 16:35:10|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|11
1618936520000|2021-04-20 16:35:20|2187.9|2187.6|2186.8|2186.5|2187.9|2187.6|2186.8|2186.5|10
1618936530000|2021-04-20 16:35:30|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.3|2186|19
1618936540000|2021-04-20 16:35:40|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.3|2186|14
1618936550000|2021-04-20 16:35:50|2186.3|2186|2186.3|2186|2186.5|2186.2|2186.3|2186|19
1618936560000|2021-04-20 16:36:00|2186.4|2186.1|2186.5|2186.2|2186.6|2186.3|2186.3|2186|44
1618936570000|2021-04-20 16:36:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|10
1618936580000|2021-04-20 16:36:20|2186.6|2186.3|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|18
1618936590000|2021-04-20 16:36:30|2186.3|2186|2186.3|2186|2186.5|2186.2|2186.3|2186|16
1618936600000|2021-04-20 16:36:40|2186.1|2185.8|2186.5|2186.2|2187|2186.7|2186.1|2185.8|30
1618936610000|2021-04-20 16:36:50|2186.3|2186|2186.3|2186|2186.3|2186|2186.1|2185.8|10
1618936620000|2021-04-20 16:37:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|19
1618936630000|2021-04-20 16:37:10|2186.3|2186|2185.7|2185.4|2186.3|2186|2185.6|2185.3|24
1618936640000|2021-04-20 16:37:20|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.6|2185.3|210
1618936650000|2021-04-20 16:37:30|2185.8|2185.5|2185.8|2185.5|2186.1|2185.8|2185.7|2185.4|197
1618936660000|2021-04-20 16:37:40|2185.9|2185.6|2186.1|2185.8|2186.3|2186|2185.7|2185.4|119
1618936670000|2021-04-20 16:37:50|2185.9|2185.6|2185.8|2185.5|2186.3|2186|2185.8|2185.5|25
1618936680000|2021-04-20 16:38:00|2185.7|2185.4|2187.6|2187.3|2187.6|2187.3|2185.7|2185.4|109
1618936690000|2021-04-20 16:38:10|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|13
1618936700000|2021-04-20 16:38:20|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.2|2186.9|82
1618936710000|2021-04-20 16:38:30|2187.9|2187.6|2187.1|2186.8|2188|2187.7|2187.1|2186.8|29
1618936720000|2021-04-20 16:38:40|2187.3|2187|2187|2186.7|2187.3|2187|2186.9|2186.6|8
1618936730000|2021-04-20 16:38:50|2187.1|2186.8|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|12
1618936740000|2021-04-20 16:39:00|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.1|2185.8|69
1618936750000|2021-04-20 16:39:10|2186.4|2186.1|2185.5|2185.2|2186.4|2186.1|2185.5|2185.2|24
1618936760000|2021-04-20 16:39:20|2185.4|2185.1|2185.7|2185.4|2185.8|2185.5|2185.4|2185.1|17
1618936770000|2021-04-20 16:39:30|2185.8|2185.5|2186|2185.7|2186.1|2185.8|2185.8|2185.5|19
1618936780000|2021-04-20 16:39:40|2186.1|2185.8|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|3
1618936790000|2021-04-20 16:39:50|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|9
1618936800000|2021-04-20 16:40:00|2186.1|2185.8|2185.1|2184.8|2186.1|2185.8|2185.1|2184.8|112
1618936810000|2021-04-20 16:40:10|2185.3|2185|2185.3|2185|2185.5|2185.2|2185.2|2184.9|88
1618936820000|2021-04-20 16:40:20|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185|2184.7|23
1618936830000|2021-04-20 16:40:30|2185.3|2185|2184.5|2184.2|2185.3|2185|2184.1|2183.8|295
1618936840000|2021-04-20 16:40:40|2184.3|2184|2183.5|2183.2|2184.4|2184.1|2183.4|2183.1|116
1618936850000|2021-04-20 16:40:50|2183.6|2183.3|2184.1|2183.8|2184.1|2183.8|2183.2|2182.9|115
1618936860000|2021-04-20 16:41:00|2183.9|2183.6|2183.3|2183|2184.1|2183.8|2183.1|2182.8|149
1618936870000|2021-04-20 16:41:10|2183.2|2182.9|2183.1|2182.8|2183.4|2183.1|2183|2182.7|40
1618936880000|2021-04-20 16:41:20|2183.2|2182.9|2183.7|2183.4|2183.7|2183.4|2183.2|2182.9|36
1618936890000|2021-04-20 16:41:30|2183.6|2183.3|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|41
1618936900000|2021-04-20 16:41:40|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.1|2182.8|20
1618936910000|2021-04-20 16:41:50|2183.4|2183.1|2183.1|2182.8|2183.4|2183.1|2183.1|2182.8|13
1618936920000|2021-04-20 16:42:00|2183.2|2182.9|2183.1|2182.8|2183.4|2183.1|2183|2182.7|27
1618936930000|2021-04-20 16:42:10|2183|2182.7|2182.7|2182.4|2183.2|2182.9|2182.5|2182.2|62
1618936940000|2021-04-20 16:42:20|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|79
1618936950000|2021-04-20 16:42:30|2182.9|2182.6|2182.5|2182.2|2182.9|2182.6|2182.5|2182.2|16
1618936960000|2021-04-20 16:42:40|2182.7|2182.4|2182.5|2182.2|2182.9|2182.6|2182.4|2182.1|31
1618936970000|2021-04-20 16:42:50|2182.6|2182.3|2182.5|2182.2|2182.7|2182.4|2182.5|2182.2|8
1618936980000|2021-04-20 16:43:00|2182.7|2182.4|2182.9|2182.6|2183|2182.7|2182.7|2182.4|36
1618936990000|2021-04-20 16:43:10|2182.8|2182.5|2183|2182.7|2183|2182.7|2182.7|2182.4|18
1618937000000|2021-04-20 16:43:20|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|9
1618937010000|2021-04-20 16:43:30|2182.6|2182.3|2182.7|2182.4|2183|2182.7|2182.6|2182.3|19
1618937020000|2021-04-20 16:43:40|2182.8|2182.5|2182.6|2182.3|2182.9|2182.6|2182.6|2182.3|8
1618937030000|2021-04-20 16:43:50|2182.9|2182.6|2182.3|2182|2182.9|2182.6|2182.3|2182|14
1618937040000|2021-04-20 16:44:00|2182.5|2182.2|2182.3|2182|2182.5|2182.2|2182.3|2182|78
1618937050000|2021-04-20 16:44:10|2182.5|2182.2|2182.3|2182|2182.6|2182.3|2182.3|2182|49
1618937060000|2021-04-20 16:44:20|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.4|2182.1|28
1618937070000|2021-04-20 16:44:30|2182.6|2182.3|2182.5|2182.2|2182.9|2182.6|2182.5|2182.2|18
1618937080000|2021-04-20 16:44:40|2182.7|2182.4|2182.4|2182.1|2182.8|2182.5|2182.4|2182.1|13
1618937090000|2021-04-20 16:44:50|2182|2181.7|2181.8|2181.5|2182.1|2181.8|2181.8|2181.5|64
1618937100000|2021-04-20 16:45:00|2181.9|2181.6|2181.6|2181.3|2182|2181.7|2181.5|2181.2|125
1618937110000|2021-04-20 16:45:10|2181.8|2181.5|2181.6|2181.3|2181.9|2181.6|2181.6|2181.3|54
1618937120000|2021-04-20 16:45:20|2181.7|2181.4|2181.9|2181.6|2181.9|2181.6|2181.7|2181.4|16
1618937130000|2021-04-20 16:45:30|2182.1|2181.8|2181.8|2181.5|2182.1|2181.8|2181.8|2181.5|56
1618937140000|2021-04-20 16:45:40|2181.7|2181.4|2181.9|2181.6|2182.2|2181.9|2181.7|2181.4|49
1618937150000|2021-04-20 16:45:50|2181.8|2181.5|2181.9|2181.6|2182|2181.7|2181.5|2181.2|46
1618937160000|2021-04-20 16:46:00|2182|2181.7|2181.9|2181.6|2182.1|2181.8|2181.9|2181.6|48
1618937170000|2021-04-20 16:46:10|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.6|2181.3|22
1618937180000|2021-04-20 16:46:20|2181.5|2181.2|2181|2180.7|2181.5|2181.2|2180.8|2180.5|52
1618937190000|2021-04-20 16:46:30|2180.9|2180.6|2180.6|2180.3|2180.9|2180.6|2180.5|2180.2|35
1618937200000|2021-04-20 16:46:40|2180.7|2180.4|2180.8|2180.5|2180.8|2180.5|2180.5|2180.2|17
1618937210000|2021-04-20 16:46:50|2180.9|2180.6|2181|2180.7|2181|2180.7|2180.8|2180.5|26
1618937220000|2021-04-20 16:47:00|2180.8|2180.5|2180.1|2179.8|2180.8|2180.5|2180.1|2179.8|43
1618937230000|2021-04-20 16:47:10|2180.3|2180|2180.3|2180|2180.7|2180.4|2180.2|2179.9|64
1618937240000|2021-04-20 16:47:20|2180.2|2179.9|2180.3|2180|2180.3|2180|2180.2|2179.9|30
1618937250000|2021-04-20 16:47:30|2180.1|2179.8|2179.9|2179.6|2180.3|2180|2179.8|2179.5|69
1618937260000|2021-04-20 16:47:40|2180.3|2180|2180|2179.7|2180.3|2180|2179.8|2179.5|72
1618937270000|2021-04-20 16:47:50|2179.9|2179.6|2180.1|2179.8|2180.1|2179.8|2179.7|2179.4|52
1618937280000|2021-04-20 16:48:00|2180|2179.7|2182|2181.7|2182|2181.7|2180|2179.7|266
1618937290000|2021-04-20 16:48:10|2181.6|2181.3|2181.5|2181.2|2182|2181.7|2181.3|2181|278
1618937300000|2021-04-20 16:48:20|2181.6|2181.3|2181|2180.7|2181.6|2181.3|2180.7|2180.4|52
1618937310000|2021-04-20 16:48:30|2180.8|2180.5|2181.1|2180.8|2181.8|2181.5|2180.8|2180.5|184
1618937320000|2021-04-20 16:48:40|2181.2|2180.9|2182.4|2182.1|2182.5|2182.2|2181|2180.7|136
1618937330000|2021-04-20 16:48:50|2182.6|2182.3|2182.1|2181.8|2182.6|2182.3|2181.7|2181.4|60
1618937340000|2021-04-20 16:49:00|2182.2|2181.9|2183.1|2182.8|2183.2|2182.9|2182|2181.7|78
1618937350000|2021-04-20 16:49:10|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.5|2182.2|51
1618937360000|2021-04-20 16:49:20|2182.6|2182.3|2183.1|2182.8|2183.1|2182.8|2182.4|2182.1|36
1618937370000|2021-04-20 16:49:30|2183|2182.7|2182.4|2182.1|2183|2182.7|2182.4|2182.1|31
1618937380000|2021-04-20 16:49:40|2182.1|2181.8|2182.3|2182|2182.3|2182|2181.7|2181.4|75
1618937390000|2021-04-20 16:49:50|2182.1|2181.8|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|84
1618937400000|2021-04-20 16:50:00|2182.2|2181.9|2181.8|2181.5|2182.4|2182.1|2181.7|2181.4|23
1618937410000|2021-04-20 16:50:10|2181.7|2181.4|2181.4|2181.1|2181.7|2181.4|2181.4|2181.1|29
1618937420000|2021-04-20 16:50:20|2181.5|2181.2|2181.3|2181|2181.7|2181.4|2181.1|2180.8|32
1618937430000|2021-04-20 16:50:30|2181.4|2181.1|2181.1|2180.8|2181.5|2181.2|2181.1|2180.8|16
1618937440000|2021-04-20 16:50:40|2181.3|2181|2181.6|2181.3|2181.6|2181.3|2181.3|2181|18
1618937450000|2021-04-20 16:50:50|2181.5|2181.2|2181.7|2181.4|2181.8|2181.5|2181.2|2180.9|36
1618937460000|2021-04-20 16:51:00|2181.8|2181.5|2182.1|2181.8|2182.1|2181.8|2181.8|2181.5|33
1618937470000|2021-04-20 16:51:10|2182|2181.7|2182.3|2182|2182.4|2182.1|2181.9|2181.6|19
1618937480000|2021-04-20 16:51:20|2182.5|2182.2|2183.3|2183|2183.3|2183|2182.4|2182.1|44
1618937490000|2021-04-20 16:51:30|2183.4|2183.1|2182.9|2182.6|2183.6|2183.3|2182.8|2182.5|37
1618937500000|2021-04-20 16:51:40|2182.7|2182.4|2183.1|2182.8|2183.3|2183|2182.7|2182.4|43
1618937510000|2021-04-20 16:51:50|2183.2|2182.9|2182.7|2182.4|2183.4|2183.1|2182.7|2182.4|53
1618937520000|2021-04-20 16:52:00|2182.8|2182.5|2183|2182.7|2183|2182.7|2182.6|2182.3|26
1618937530000|2021-04-20 16:52:10|2182.9|2182.6|2182.5|2182.2|2182.9|2182.6|2182.3|2182|22
1618937540000|2021-04-20 16:52:20|2182.3|2182|2181.9|2181.6|2182.6|2182.3|2181.8|2181.5|40
1618937550000|2021-04-20 16:52:30|2182.1|2181.8|2182.3|2182|2182.3|2182|2182|2181.7|21
1618937560000|2021-04-20 16:52:40|2182.2|2181.9|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|20
1618937570000|2021-04-20 16:52:50|2182.5|2182.2|2181.5|2181.2|2182.5|2182.2|2181.4|2181.1|44
1618937580000|2021-04-20 16:53:00|2181.7|2181.4|2180.8|2180.5|2181.7|2181.4|2180.7|2180.4|60
1618937590000|2021-04-20 16:53:10|2180.9|2180.6|2180.9|2180.6|2181.1|2180.8|2180.6|2180.3|82
1618937600000|2021-04-20 16:53:20|2181|2180.7|2180.3|2180|2181|2180.7|2180.1|2179.8|33
1618937610000|2021-04-20 16:53:30|2180.4|2180.1|2180.7|2180.4|2180.7|2180.4|2180.3|2180|20
1618937620000|2021-04-20 16:53:40|2180.5|2180.2|2180.4|2180.1|2180.5|2180.2|2180.4|2180.1|9
1618937630000|2021-04-20 16:53:50|2180.5|2180.2|2180.1|2179.8|2180.5|2180.2|2180.1|2179.8|21
1618937640000|2021-04-20 16:54:00|2179.9|2179.6|2179.1|2178.8|2180|2179.7|2179|2178.7|170
1618937650000|2021-04-20 16:54:10|2179.3|2179|2179.6|2179.3|2179.8|2179.5|2179.3|2179|84
1618937660000|2021-04-20 16:54:20|2179.7|2179.4|2180|2179.7|2180.1|2179.8|2179.6|2179.3|38
1618937670000|2021-04-20 16:54:30|2180.1|2179.8|2180|2179.7|2180.6|2180.3|2179.9|2179.6|60
1618937680000|2021-04-20 16:54:40|2179.9|2179.6|2180.1|2179.8|2180.4|2180.1|2179.9|2179.6|61
1618937690000|2021-04-20 16:54:50|2180.3|2180|2180|2179.7|2180.3|2180|2180|2179.7|14
1618937700000|2021-04-20 16:55:00|2179.4|2179.1|2179.9|2179.6|2180.2|2179.9|2179.4|2179.1|149
1618937710000|2021-04-20 16:55:10|2180|2179.7|2181.5|2181.2|2181.7|2181.4|2180|2179.7|116
1618937720000|2021-04-20 16:55:20|2181.3|2181|2181.5|2181.2|2181.6|2181.3|2181.3|2181|34
1618937730000|2021-04-20 16:55:30|2181.4|2181.1|2181.7|2181.4|2181.8|2181.5|2181.3|2181|39
1618937740000|2021-04-20 16:55:40|2181.8|2181.5|2182.6|2182.3|2182.6|2182.3|2181.8|2181.5|319
1618937750000|2021-04-20 16:55:50|2182.5|2182.2|2182.6|2182.3|2182.9|2182.6|2182.5|2182.2|68
1618937760000|2021-04-20 16:56:00|2182.4|2182.1|2182.8|2182.5|2182.9|2182.6|2182.4|2182.1|38
1618937770000|2021-04-20 16:56:10|2182.7|2182.4|2182.6|2182.3|2182.8|2182.5|2182.2|2181.9|36
1618937780000|2021-04-20 16:56:20|2182.9|2182.6|2182.8|2182.5|2183.1|2182.8|2182.8|2182.5|56
1618937790000|2021-04-20 16:56:30|2182.9|2182.6|2182.7|2182.4|2183|2182.7|2182.6|2182.3|20
1618937800000|2021-04-20 16:56:40|2182.3|2182|2182.2|2181.9|2182.5|2182.2|2182.2|2181.9|22
1618937810000|2021-04-20 16:56:50|2182.3|2182|2181.9|2181.6|2182.3|2182|2181.8|2181.5|39
1618937820000|2021-04-20 16:57:00|2182|2181.7|2182.2|2181.9|2182.3|2182|2181.9|2181.6|44
1618937830000|2021-04-20 16:57:10|2182.1|2181.8|2182.1|2181.8|2182.3|2182|2181.9|2181.6|27
1618937840000|2021-04-20 16:57:20|2182.2|2181.9|2182.3|2182|2182.6|2182.3|2182.1|2181.8|30
1618937850000|2021-04-20 16:57:30|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|18
1618937860000|2021-04-20 16:57:40|2182.7|2182.4|2182.9|2182.6|2183.2|2182.9|2182.7|2182.4|46
1618937870000|2021-04-20 16:57:50|2182.8|2182.5|2183.2|2182.9|2183.2|2182.9|2182.8|2182.5|22
1618937880000|2021-04-20 16:58:00|2183.3|2183|2183.8|2183.5|2184.1|2183.8|2183.1|2182.8|125
1618937890000|2021-04-20 16:58:10|2183.7|2183.4|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|54
1618937900000|2021-04-20 16:58:20|2183.7|2183.4|2184.1|2183.8|2184.3|2184|2183.7|2183.4|39
1618937910000|2021-04-20 16:58:30|2184.2|2183.9|2184.3|2184|2184.5|2184.2|2184.2|2183.9|117
1618937920000|2021-04-20 16:58:40|2184.4|2184.1|2183.9|2183.6|2184.4|2184.1|2183.9|2183.6|12
1618937930000|2021-04-20 16:58:50|2183.8|2183.5|2184.4|2184.1|2184.4|2184.1|2183.8|2183.5|29
1618937940000|2021-04-20 16:59:00|2184.3|2184|2184.9|2184.6|2185.1|2184.8|2184.3|2184|65
1618937950000|2021-04-20 16:59:10|2184.8|2184.5|2185.2|2184.9|2185.2|2184.9|2184.8|2184.5|25
1618937960000|2021-04-20 16:59:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.7|2184.4|21
1618937970000|2021-04-20 16:59:30|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.5|2184.2|27
1618937980000|2021-04-20 16:59:40|2184.6|2184.3|2184.2|2183.9|2184.6|2184.3|2184.1|2183.8|43
1618937990000|2021-04-20 16:59:50|2184.1|2183.8|2184.5|2184.2|2184.7|2184.4|2184.1|2183.8|22
1618938000000|2021-04-20 17:00:00|2184.2|2183.9|2183.6|2183.3|2184.2|2183.9|2183.5|2183.2|94
1618938010000|2021-04-20 17:00:10|2183.5|2183.2|2183.8|2183.5|2184|2183.7|2183.5|2183.2|71
1618938020000|2021-04-20 17:00:20|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2182.7|2182.4|292
1618938030000|2021-04-20 17:00:30|2183.2|2182.9|2183.7|2183.4|2183.9|2183.6|2183.2|2182.9|41
1618938040000|2021-04-20 17:00:40|2183.8|2183.5|2183.5|2183.2|2184|2183.7|2183.5|2183.2|28
1618938050000|2021-04-20 17:00:50|2183.6|2183.3|2183|2182.7|2183.7|2183.4|2183|2182.7|15
1618938060000|2021-04-20 17:01:00|2182.9|2182.6|2183.1|2182.8|2183.3|2183|2182.9|2182.6|27
1618938070000|2021-04-20 17:01:10|2182.9|2182.6|2183|2182.7|2183.2|2182.9|2182.9|2182.6|24
1618938080000|2021-04-20 17:01:20|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.5|2182.2|38
1618938090000|2021-04-20 17:01:30|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.4|2182.1|26
1618938100000|2021-04-20 17:01:40|2182.6|2182.3|2182.7|2182.4|2182.8|2182.5|2182.6|2182.3|23
1618938110000|2021-04-20 17:01:50|2182.8|2182.5|2182.6|2182.3|2182.8|2182.5|2182.5|2182.2|23
1618938120000|2021-04-20 17:02:00|2182.7|2182.4|2181.9|2181.6|2182.7|2182.4|2181.9|2181.6|29
1618938130000|2021-04-20 17:02:10|2182.1|2181.8|2181.4|2181.1|2182.1|2181.8|2181.2|2180.9|77
1618938140000|2021-04-20 17:02:20|2181.3|2181|2181.1|2180.8|2181.6|2181.3|2181|2180.7|46
1618938150000|2021-04-20 17:02:30|2181.2|2180.9|2181.3|2181|2181.3|2181|2181.2|2180.9|22
1618938160000|2021-04-20 17:02:40|2181|2180.7|2181.2|2180.9|2181.2|2180.9|2180.8|2180.5|39
1618938170000|2021-04-20 17:02:50|2181|2180.7|2181|2180.7|2181.3|2181|2181|2180.7|42
1618938180000|2021-04-20 17:03:00|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2181|2180.7|20
1618938190000|2021-04-20 17:03:10|2181.3|2181|2181.7|2181.4|2181.7|2181.4|2181.2|2180.9|67
1618938200000|2021-04-20 17:03:20|2181.6|2181.3|2181.5|2181.2|2181.7|2181.4|2181.3|2181|59
1618938210000|2021-04-20 17:03:30|2181.6|2181.3|2181.9|2181.6|2182.2|2181.9|2181.6|2181.3|41
1618938220000|2021-04-20 17:03:40|2181.6|2181.3|2181.4|2181.1|2181.6|2181.3|2181.3|2181|21
1618938230000|2021-04-20 17:03:50|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2181.2|2180.9|16
1618938240000|2021-04-20 17:04:00|2181.5|2181.2|2181.1|2180.8|2181.6|2181.3|2180.9|2180.6|36
1618938250000|2021-04-20 17:04:10|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181.2|2180.9|7
1618938260000|2021-04-20 17:04:20|2181.3|2181|2181.7|2181.4|2181.8|2181.5|2181.3|2181|35
1618938270000|2021-04-20 17:04:30|2181.5|2181.2|2181.3|2181|2181.6|2181.3|2181.3|2181|13
1618938280000|2021-04-20 17:04:40|2181.8|2181.5|2181.1|2180.8|2181.9|2181.6|2181|2180.7|21
1618938290000|2021-04-20 17:04:50|2181|2180.7|2180.6|2180.3|2181|2180.7|2180.6|2180.3|71
1618938300000|2021-04-20 17:05:00|2180.5|2180.2|2180.2|2179.9|2180.5|2180.2|2179.8|2179.5|334
1618938310000|2021-04-20 17:05:10|2180.3|2180|2180.5|2180.2|2180.7|2180.4|2179.9|2179.6|37
1618938320000|2021-04-20 17:05:20|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.4|2180.1|32
1618938330000|2021-04-20 17:05:30|2180.9|2180.6|2181.2|2180.9|2181.2|2180.9|2180.7|2180.4|35
1618938340000|2021-04-20 17:05:40|2181.4|2181.1|2180.8|2180.5|2181.4|2181.1|2180.6|2180.3|26
1618938350000|2021-04-20 17:05:50|2180.6|2180.3|2180.8|2180.5|2180.9|2180.6|2180.5|2180.2|48
1618938360000|2021-04-20 17:06:00|2180.7|2180.4|2181.2|2180.9|2181.2|2180.9|2180.7|2180.4|21
1618938370000|2021-04-20 17:06:10|2181.6|2181.3|2181.3|2181|2181.6|2181.3|2181.3|2181|36
1618938380000|2021-04-20 17:06:20|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181.1|2180.8|32
1618938390000|2021-04-20 17:06:30|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|7
1618938400000|2021-04-20 17:06:40|2181|2180.7|2180.5|2180.2|2181|2180.7|2180.5|2180.2|14
1618938410000|2021-04-20 17:06:50|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.1|2179.8|26
1618938420000|2021-04-20 17:07:00|2180.4|2180.1|2180.8|2180.5|2180.8|2180.5|2180.4|2180.1|22
1618938430000|2021-04-20 17:07:10|2180.7|2180.4|2181.1|2180.8|2181.1|2180.8|2180.6|2180.3|26
1618938440000|2021-04-20 17:07:20|2181|2180.7|2180.7|2180.4|2181.2|2180.9|2180.7|2180.4|17
1618938450000|2021-04-20 17:07:30|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180.3|2180|19
1618938460000|2021-04-20 17:07:40|2180.6|2180.3|2180.2|2179.9|2180.7|2180.4|2180.2|2179.9|41
1618938470000|2021-04-20 17:07:50|2180.3|2180|2180.3|2180|2180.3|2180|2180.1|2179.8|11
1618938480000|2021-04-20 17:08:00|2180.7|2180.4|2180.4|2180.1|2180.7|2180.4|2180.4|2180.1|20
1618938490000|2021-04-20 17:08:10|2180.5|2180.2|2180.3|2180|2180.5|2180.2|2180.3|2180|19
1618938500000|2021-04-20 17:08:20|2180.4|2180.1|2179.9|2179.6|2180.4|2180.1|2179.8|2179.5|28
1618938510000|2021-04-20 17:08:30|2179.8|2179.5|2179.7|2179.4|2179.9|2179.6|2179.6|2179.3|25
1618938520000|2021-04-20 17:08:40|2179.6|2179.3|2179.7|2179.4|2179.9|2179.6|2179.6|2179.3|20
1618938530000|2021-04-20 17:08:50|2179.8|2179.5|2179.7|2179.4|2179.9|2179.6|2179.7|2179.4|31
1618938540000|2021-04-20 17:09:00|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|33
1618938550000|2021-04-20 17:09:10|2179.5|2179.2|2179.4|2179.1|2179.6|2179.3|2179.4|2179.1|13
1618938560000|2021-04-20 17:09:20|2179.5|2179.2|2179.5|2179.2|2179.7|2179.4|2179.4|2179.1|34
1618938570000|2021-04-20 17:09:30|2179.4|2179.1|2179.3|2179|2179.5|2179.2|2179.3|2179|13
1618938580000|2021-04-20 17:09:40|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2179|2178.7|26
1618938590000|2021-04-20 17:09:50|2179.2|2178.9|2179.6|2179.3|2179.6|2179.3|2179.2|2178.9|24
1618938600000|2021-04-20 17:10:00|2179.9|2179.6|2179.2|2178.9|2179.9|2179.6|2179.2|2178.9|44
1618938610000|2021-04-20 17:10:10|2179|2178.7|2178.9|2178.6|2179.2|2178.9|2178.8|2178.5|20
1618938620000|2021-04-20 17:10:20|2178.7|2178.4|2178.5|2178.2|2178.8|2178.5|2178.5|2178.2|57
1618938630000|2021-04-20 17:10:30|2178.4|2178.1|2178.8|2178.5|2178.9|2178.6|2178.4|2178.1|36
1618938640000|2021-04-20 17:10:40|2178.9|2178.6|2179|2178.7|2179.1|2178.8|2178.7|2178.4|26
1618938650000|2021-04-20 17:10:50|2179.1|2178.8|2178.7|2178.4|2179.1|2178.8|2178.7|2178.4|21
1618938660000|2021-04-20 17:11:00|2178.6|2178.3|2179|2178.7|2179.1|2178.8|2178.6|2178.3|28
1618938670000|2021-04-20 17:11:10|2178.9|2178.6|2179|2178.7|2179|2178.7|2178.6|2178.3|18
1618938680000|2021-04-20 17:11:20|2179.1|2178.8|2178.9|2178.6|2179.1|2178.8|2178.9|2178.6|18
1618938690000|2021-04-20 17:11:30|2178.8|2178.5|2179|2178.7|2179|2178.7|2178.8|2178.5|10
1618938700000|2021-04-20 17:11:40|2179.1|2178.8|2178.9|2178.6|2179.1|2178.8|2178.8|2178.5|28
1618938710000|2021-04-20 17:11:50|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2178.8|2178.5|162
1618938720000|2021-04-20 17:12:00|2179|2178.7|2179.6|2179.3|2179.7|2179.4|2179|2178.7|281
1618938730000|2021-04-20 17:12:10|2179.5|2179.2|2179.3|2179|2179.6|2179.3|2179.1|2178.8|239
1618938740000|2021-04-20 17:12:20|2179.4|2179.1|2178.8|2178.5|2179.4|2179.1|2178.7|2178.4|120
1618938750000|2021-04-20 17:12:30|2178.6|2178.3|2178.1|2177.8|2178.7|2178.4|2177.8|2177.5|266
1618938760000|2021-04-20 17:12:40|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|37
1618938770000|2021-04-20 17:12:50|2178.2|2177.9|2178.2|2177.9|2178.3|2178|2178|2177.7|37
1618938780000|2021-04-20 17:13:00|2178.3|2178|2178.5|2178.2|2178.8|2178.5|2178.3|2178|46
1618938790000|2021-04-20 17:13:10|2178.3|2178|2178.4|2178.1|2178.4|2178.1|2178.2|2177.9|25
1618938800000|2021-04-20 17:13:20|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.4|2178.1|17
1618938810000|2021-04-20 17:13:30|2178.6|2178.3|2179.1|2178.8|2179.3|2179|2178.6|2178.3|31
1618938820000|2021-04-20 17:13:40|2179.5|2179.2|2179.5|2179.2|2179.6|2179.3|2179.3|2179|119
1618938830000|2021-04-20 17:13:50|2179.6|2179.3|2180.4|2180.1|2180.4|2180.1|2179.5|2179.2|217
1618938840000|2021-04-20 17:14:00|2180.5|2180.2|2180.9|2180.6|2180.9|2180.6|2180.3|2180|136
1618938850000|2021-04-20 17:14:10|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2180.6|2180.3|16
1618938860000|2021-04-20 17:14:20|2180.9|2180.6|2181.2|2180.9|2181.5|2181.2|2180.6|2180.3|143
1618938870000|2021-04-20 17:14:30|2181.3|2181|2181.3|2181|2181.5|2181.2|2181.3|2181|12
1618938880000|2021-04-20 17:14:40|2181.2|2180.9|2181.2|2180.9|2181.5|2181.2|2181.1|2180.8|36
1618938890000|2021-04-20 17:14:50|2181.1|2180.8|2180.6|2180.3|2181.1|2180.8|2180.5|2180.2|234
1618938900000|2021-04-20 17:15:00|2180.5|2180.2|2181|2180.7|2181|2180.7|2180.3|2180|39
1618938910000|2021-04-20 17:15:10|2181.1|2180.8|2180.7|2180.4|2181.1|2180.8|2180.5|2180.2|18
1618938920000|2021-04-20 17:15:20|2180.6|2180.3|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|15
1618938930000|2021-04-20 17:15:30|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.5|2180.2|42
1618938940000|2021-04-20 17:15:40|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.5|2180.2|44
1618938950000|2021-04-20 17:15:50|2180.9|2180.6|2180.8|2180.5|2181|2180.7|2180.8|2180.5|10
1618938960000|2021-04-20 17:16:00|2180.7|2180.4|2181.4|2181.1|2181.4|2181.1|2180.7|2180.4|41
1618938970000|2021-04-20 17:16:10|2181.3|2181|2181.3|2181|2181.3|2181|2180.9|2180.6|61
1618938980000|2021-04-20 17:16:20|2181.1|2180.8|2181.4|2181.1|2181.4|2181.1|2181.1|2180.8|13
1618938990000|2021-04-20 17:16:30|2181.5|2181.2|2181.9|2181.6|2181.9|2181.6|2181.5|2181.2|14
1618939000000|2021-04-20 17:16:40|2182.1|2181.8|2181.8|2181.5|2182.1|2181.8|2181.7|2181.4|25
1618939010000|2021-04-20 17:16:50|2182|2181.7|2182.1|2181.8|2182.4|2182.1|2182|2181.7|30
1618939020000|2021-04-20 17:17:00|2182.2|2181.9|2183|2182.7|2183|2182.7|2182.2|2181.9|49
1618939030000|2021-04-20 17:17:10|2182.9|2182.6|2182.9|2182.6|2183.3|2183|2182.9|2182.6|24
1618939040000|2021-04-20 17:17:20|2183|2182.7|2183.3|2183|2183.5|2183.2|2182.9|2182.6|25
1618939050000|2021-04-20 17:17:30|2183.5|2183.2|2183.7|2183.4|2183.9|2183.6|2183.5|2183.2|23
1618939060000|2021-04-20 17:17:40|2183.6|2183.3|2183.4|2183.1|2184|2183.7|2183.4|2183.1|26
1618939070000|2021-04-20 17:17:50|2183.6|2183.3|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|155
1618939080000|2021-04-20 17:18:00|2183.4|2183.1|2183.9|2183.6|2184|2183.7|2183.4|2183.1|213
1618939090000|2021-04-20 17:18:10|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.6|2183.3|112
1618939100000|2021-04-20 17:18:20|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.8|2183.5|377
1618939110000|2021-04-20 17:18:30|2184.2|2183.9|2184|2183.7|2184.5|2184.2|2184|2183.7|196
1618939120000|2021-04-20 17:18:40|2184.1|2183.8|2183.7|2183.4|2184.2|2183.9|2183.7|2183.4|175
1618939130000|2021-04-20 17:18:50|2183.8|2183.5|2184.3|2184|2184.4|2184.1|2183.8|2183.5|124
1618939140000|2021-04-20 17:19:00|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|42
1618939150000|2021-04-20 17:19:10|2184.3|2184|2184.8|2184.5|2184.8|2184.5|2184.3|2184|176
1618939160000|2021-04-20 17:19:20|2184.7|2184.4|2184.4|2184.1|2184.7|2184.4|2184.3|2184|93
1618939170000|2021-04-20 17:19:30|2184.3|2184|2184.3|2184|2184.3|2184|2184.1|2183.8|44
1618939180000|2021-04-20 17:19:40|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.1|2183.8|155
1618939190000|2021-04-20 17:19:50|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.3|2184|27
1618939200000|2021-04-20 17:20:00|2184.9|2184.6|2184.9|2184.6|2185.2|2184.9|2184.8|2184.5|112
1618939210000|2021-04-20 17:20:10|2184.8|2184.5|2183.6|2183.3|2184.8|2184.5|2183.6|2183.3|58
1618939220000|2021-04-20 17:20:20|2183.4|2183.1|2182.8|2182.5|2183.6|2183.3|2182.8|2182.5|39
1618939230000|2021-04-20 17:20:30|2182.9|2182.6|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|24
1618939240000|2021-04-20 17:20:40|2182.8|2182.5|2182.7|2182.4|2183|2182.7|2182.7|2182.4|8
1618939250000|2021-04-20 17:20:50|2182.2|2181.9|2181.3|2181|2182.2|2181.9|2181.3|2181|160
1618939260000|2021-04-20 17:21:00|2181.2|2180.9|2180.6|2180.3|2181.2|2180.9|2180.1|2179.8|93
1618939270000|2021-04-20 17:21:10|2180.7|2180.4|2180.9|2180.6|2180.9|2180.6|2180.4|2180.1|62
1618939280000|2021-04-20 17:21:20|2180.7|2180.4|2180.7|2180.4|2181.3|2181|2180.7|2180.4|48
1618939290000|2021-04-20 17:21:30|2180.9|2180.6|2180.6|2180.3|2181|2180.7|2180.5|2180.2|62
1618939300000|2021-04-20 17:21:40|2180.5|2180.2|2179.8|2179.5|2180.6|2180.3|2179.4|2179.1|147
1618939310000|2021-04-20 17:21:50|2179.7|2179.4|2180.2|2179.9|2180.3|2180|2179.7|2179.4|34
1618939320000|2021-04-20 17:22:00|2180.1|2179.8|2180.6|2180.3|2180.9|2180.6|2180.1|2179.8|153
1618939330000|2021-04-20 17:22:10|2180.5|2180.2|2180.4|2180.1|2180.8|2180.5|2180.3|2180|109
1618939340000|2021-04-20 17:22:20|2180.3|2180|2180.2|2179.9|2180.5|2180.2|2180.1|2179.8|29
1618939350000|2021-04-20 17:22:30|2180.3|2180|2179.7|2179.4|2180.3|2180|2179.7|2179.4|23
1618939360000|2021-04-20 17:22:40|2179.8|2179.5|2180.1|2179.8|2180.2|2179.9|2179.8|2179.5|29
1618939370000|2021-04-20 17:22:50|2180.2|2179.9|2180.8|2180.5|2180.8|2180.5|2180.2|2179.9|10
1618939380000|2021-04-20 17:23:00|2180.9|2180.6|2180.7|2180.4|2181|2180.7|2180.5|2180.2|109
1618939390000|2021-04-20 17:23:10|2180.8|2180.5|2180.7|2180.4|2180.8|2180.5|2180.6|2180.3|25
1618939400000|2021-04-20 17:23:20|2180.3|2180|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|8
1618939410000|2021-04-20 17:23:30|2180.3|2180|2179.4|2179.1|2180.3|2180|2179.4|2179.1|24
1618939420000|2021-04-20 17:23:40|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.3|2179|94
1618939430000|2021-04-20 17:23:50|2179.4|2179.1|2179.6|2179.3|2179.8|2179.5|2179.3|2179|239
1618939440000|2021-04-20 17:24:00|2179.1|2178.8|2179.2|2178.9|2179.3|2179|2178.8|2178.5|131
1618939450000|2021-04-20 17:24:10|2179.3|2179|2178.3|2178|2179.3|2179|2177.8|2177.5|163
1618939460000|2021-04-20 17:24:20|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.2|2177.9|21
1618939470000|2021-04-20 17:24:30|2178.3|2178|2178.3|2178|2178.5|2178.2|2178.1|2177.8|19
1618939480000|2021-04-20 17:24:40|2178.4|2178.1|2177.8|2177.5|2178.4|2178.1|2177.8|2177.5|14
1618939490000|2021-04-20 17:24:50|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2177.8|2177.5|26
1618939500000|2021-04-20 17:25:00|2178.2|2177.9|2177.8|2177.5|2178.3|2178|2177.6|2177.3|44
1618939510000|2021-04-20 17:25:10|2178|2177.7|2178|2177.7|2178.3|2178|2178|2177.7|13
1618939520000|2021-04-20 17:25:20|2177.9|2177.6|2177.9|2177.6|2178|2177.7|2177.7|2177.4|24
1618939530000|2021-04-20 17:25:30|2177.8|2177.5|2178.1|2177.8|2178.2|2177.9|2177.8|2177.5|26
1618939540000|2021-04-20 17:25:40|2177.8|2177.5|2177.8|2177.5|2177.9|2177.6|2177.6|2177.3|29
1618939550000|2021-04-20 17:25:50|2177.6|2177.3|2176.8|2176.5|2177.6|2177.3|2176.8|2176.5|92
1618939560000|2021-04-20 17:26:00|2176.9|2176.6|2177.2|2176.9|2177.2|2176.9|2176.9|2176.6|50
1618939570000|2021-04-20 17:26:10|2177.1|2176.8|2177.3|2177|2177.3|2177|2177.1|2176.8|14
1618939580000|2021-04-20 17:26:20|2177.2|2176.9|2176.8|2176.5|2177.2|2176.9|2176.7|2176.4|19
1618939590000|2021-04-20 17:26:30|2176.7|2176.4|2176.6|2176.3|2176.8|2176.5|2176.4|2176.1|85
1618939600000|2021-04-20 17:26:40|2176.9|2176.6|2176.8|2176.5|2176.9|2176.6|2176.8|2176.5|13
1618939610000|2021-04-20 17:26:50|2176.7|2176.4|2176.5|2176.2|2176.7|2176.4|2176.5|2176.2|6
1618939620000|2021-04-20 17:27:00|2176.7|2176.4|2177.2|2176.9|2177.2|2176.9|2176.5|2176.2|55
1618939630000|2021-04-20 17:27:10|2177.1|2176.8|2177|2176.7|2177.3|2177|2176.9|2176.6|39
1618939640000|2021-04-20 17:27:20|2176.9|2176.6|2176.7|2176.4|2177|2176.7|2176.6|2176.3|33
1618939650000|2021-04-20 17:27:30|2176.5|2176.2|2176.8|2176.5|2176.8|2176.5|2176.5|2176.2|26
1618939660000|2021-04-20 17:27:40|2177|2176.7|2177.2|2176.9|2177.2|2176.9|2176.8|2176.5|30
1618939670000|2021-04-20 17:27:50|2176.9|2176.6|2176.5|2176.2|2177.2|2176.9|2176.4|2176.1|62
1618939680000|2021-04-20 17:28:00|2176.6|2176.3|2176.8|2176.5|2176.8|2176.5|2176.5|2176.2|12
1618939690000|2021-04-20 17:28:10|2177|2176.7|2176.8|2176.5|2177|2176.7|2176.8|2176.5|6
1618939700000|2021-04-20 17:28:20|2176.6|2176.3|2176.5|2176.2|2176.8|2176.5|2176.4|2176.1|45
1618939710000|2021-04-20 17:28:30|2176.6|2176.3|2176.5|2176.2|2176.7|2176.4|2176.5|2176.2|14
1618939720000|2021-04-20 17:28:40|2176.6|2176.3|2176.8|2176.5|2176.8|2176.5|2176.6|2176.3|19
1618939730000|2021-04-20 17:28:50|2176.9|2176.6|2177|2176.7|2177|2176.7|2176.6|2176.3|22
1618939740000|2021-04-20 17:29:00|2177.1|2176.8|2177.5|2177.2|2178|2177.7|2177.1|2176.8|70
1618939750000|2021-04-20 17:29:10|2177.4|2177.1|2176.9|2176.6|2177.5|2177.2|2176.9|2176.6|16
1618939760000|2021-04-20 17:29:20|2176.8|2176.5|2176.6|2176.3|2176.8|2176.5|2176.5|2176.2|15
1618939770000|2021-04-20 17:29:30|2176.5|2176.2|2176.8|2176.5|2176.9|2176.6|2176.5|2176.2|19
1618939780000|2021-04-20 17:29:40|2177|2176.7|2177.1|2176.8|2177.3|2177|2176.9|2176.6|13
1618939790000|2021-04-20 17:29:50|2176.9|2176.6|2177.1|2176.8|2177.1|2176.8|2176.9|2176.6|2
1618939800000|2021-04-20 17:30:00|2177.3|2177|2177.3|2177|2177.7|2177.4|2177.2|2176.9|36
1618939810000|2021-04-20 17:30:10|2177.2|2176.9|2176.8|2176.5|2177.4|2177.1|2176.8|2176.5|28
1618939820000|2021-04-20 17:30:20|2176.9|2176.6|2176.3|2176|2176.9|2176.6|2176.3|2176|68
1618939830000|2021-04-20 17:30:30|2176.1|2175.8|2176.1|2175.8|2176.3|2176|2176|2175.7|79
1618939840000|2021-04-20 17:30:40|2176.2|2175.9|2175.4|2175.1|2176.2|2175.9|2175.4|2175.1|72
1618939850000|2021-04-20 17:30:50|2175.6|2175.3|2176.3|2176|2176.3|2176|2175.4|2175.1|220
1618939860000|2021-04-20 17:31:00|2176.4|2176.1|2176.2|2175.9|2176.5|2176.2|2176.2|2175.9|53
1618939870000|2021-04-20 17:31:10|2176.1|2175.8|2176|2175.7|2176.2|2175.9|2176|2175.7|17
1618939880000|2021-04-20 17:31:20|2176.3|2176|2177.2|2176.9|2177.2|2176.9|2176.1|2175.8|21
1618939890000|2021-04-20 17:31:30|2177|2176.7|2176.9|2176.6|2177.2|2176.9|2176.9|2176.6|31
1618939900000|2021-04-20 17:31:40|2177.2|2176.9|2178|2177.7|2178.1|2177.8|2177.1|2176.8|40
1618939910000|2021-04-20 17:31:50|2178.1|2177.8|2178|2177.7|2178.3|2178|2178|2177.7|40
1618939920000|2021-04-20 17:32:00|2177.6|2177.3|2177.2|2176.9|2177.6|2177.3|2176.9|2176.6|37
1618939930000|2021-04-20 17:32:10|2176.9|2176.6|2176.6|2176.3|2177.1|2176.8|2176.5|2176.2|21
1618939940000|2021-04-20 17:32:20|2176.5|2176.2|2176|2175.7|2176.5|2176.2|2175.8|2175.5|41
1618939950000|2021-04-20 17:32:30|2176.1|2175.8|2175.9|2175.6|2176.1|2175.8|2175.8|2175.5|18
1618939960000|2021-04-20 17:32:40|2176|2175.7|2175.9|2175.6|2176.1|2175.8|2175.9|2175.6|19
1618939970000|2021-04-20 17:32:50|2176|2175.7|2176.2|2175.9|2176.4|2176.1|2176|2175.7|20
1618939980000|2021-04-20 17:33:00|2176.3|2176|2176.3|2176|2176.8|2176.5|2176.3|2176|27
1618939990000|2021-04-20 17:33:10|2176.4|2176.1|2176.8|2176.5|2176.8|2176.5|2176.2|2175.9|27
1618940000000|2021-04-20 17:33:20|2176.7|2176.4|2177|2176.7|2177.2|2176.9|2176.6|2176.3|23
1618940010000|2021-04-20 17:33:30|2177.1|2176.8|2176.9|2176.6|2177.2|2176.9|2176.8|2176.5|19
1618940020000|2021-04-20 17:33:40|2176.7|2176.4|2176.9|2176.6|2177.2|2176.9|2176.5|2176.2|19
1618940030000|2021-04-20 17:33:50|2177.1|2176.8|2177.2|2176.9|2177.2|2176.9|2176.9|2176.6|11
1618940040000|2021-04-20 17:34:00|2177.1|2176.8|2177.2|2176.9|2177.4|2177.1|2177|2176.7|23
1618940050000|2021-04-20 17:34:10|2176.8|2176.5|2177|2176.7|2177.1|2176.8|2176.8|2176.5|12
1618940060000|2021-04-20 17:34:20|2176.8|2176.5|2176.3|2176|2176.8|2176.5|2176.3|2176|38
1618940070000|2021-04-20 17:34:30|2176.2|2175.9|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|37
1618940080000|2021-04-20 17:34:40|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.9|2175.6|24
1618940090000|2021-04-20 17:34:50|2175.7|2175.4|2174.9|2174.6|2175.7|2175.4|2174.7|2174.4|100
1618940100000|2021-04-20 17:35:00|2175|2174.7|2175.1|2174.8|2175.3|2175|2174.7|2174.4|87
1618940110000|2021-04-20 17:35:10|2175.2|2174.9|2175.5|2175.2|2175.8|2175.5|2175|2174.7|74
1618940120000|2021-04-20 17:35:20|2175.4|2175.1|2175.7|2175.4|2175.7|2175.4|2175.3|2175|36
1618940130000|2021-04-20 17:35:30|2175.8|2175.5|2174.9|2174.6|2175.8|2175.5|2174.9|2174.6|58
1618940140000|2021-04-20 17:35:40|2175|2174.7|2174.8|2174.5|2175.2|2174.9|2174.8|2174.5|36
1618940150000|2021-04-20 17:35:50|2175|2174.7|2175|2174.7|2175.1|2174.8|2174.8|2174.5|26
1618940160000|2021-04-20 17:36:00|2174.8|2174.5|2174.9|2174.6|2174.9|2174.6|2174.4|2174.1|77
1618940170000|2021-04-20 17:36:10|2175|2174.7|2174.6|2174.3|2175|2174.7|2174.5|2174.2|36
1618940180000|2021-04-20 17:36:20|2174.8|2174.5|2174.9|2174.6|2175|2174.7|2174.7|2174.4|22
1618940190000|2021-04-20 17:36:30|2175|2174.7|2175|2174.7|2175.3|2175|2174.8|2174.5|39
1618940200000|2021-04-20 17:36:40|2174.8|2174.5|2175.1|2174.8|2175.2|2174.9|2174.8|2174.5|8
1618940210000|2021-04-20 17:36:50|2175.2|2174.9|2175.9|2175.6|2176.1|2175.8|2175.2|2174.9|24
1618940220000|2021-04-20 17:37:00|2176.5|2176.2|2176.7|2176.4|2176.9|2176.6|2176.4|2176.1|54
1618940230000|2021-04-20 17:37:10|2176.6|2176.3|2176.4|2176.1|2176.7|2176.4|2176.4|2176.1|18
1618940240000|2021-04-20 17:37:20|2176.3|2176|2176.6|2176.3|2176.6|2176.3|2176.2|2175.9|29
1618940250000|2021-04-20 17:37:30|2176.7|2176.4|2176.8|2176.5|2176.9|2176.6|2176.7|2176.4|10
1618940260000|2021-04-20 17:37:40|2176.9|2176.6|2176.6|2176.3|2177|2176.7|2176.6|2176.3|24
1618940270000|2021-04-20 17:37:50|2176.7|2176.4|2176.6|2176.3|2176.8|2176.5|2176.4|2176.1|31
1618940280000|2021-04-20 17:38:00|2176.5|2176.2|2175.9|2175.6|2176.5|2176.2|2175.9|2175.6|51
1618940290000|2021-04-20 17:38:10|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.7|2175.4|31
1618940300000|2021-04-20 17:38:20|2175.7|2175.4|2175.8|2175.5|2176.1|2175.8|2175.7|2175.4|24
1618940310000|2021-04-20 17:38:30|2175.7|2175.4|2175.8|2175.5|2175.9|2175.6|2175.7|2175.4|16
1618940320000|2021-04-20 17:38:40|2175.9|2175.6|2176.2|2175.9|2176.2|2175.9|2175.7|2175.4|30
1618940330000|2021-04-20 17:38:50|2176|2175.7|2175.7|2175.4|2176|2175.7|2175.7|2175.4|13
1618940340000|2021-04-20 17:39:00|2175.9|2175.6|2175.9|2175.6|2176|2175.7|2175.7|2175.4|40
1618940350000|2021-04-20 17:39:10|2175.7|2175.4|2176|2175.7|2176.5|2176.2|2175.7|2175.4|42
1618940360000|2021-04-20 17:39:20|2176.1|2175.8|2175.8|2175.5|2176.1|2175.8|2175.8|2175.5|10
1618940370000|2021-04-20 17:39:30|2176|2175.7|2175.8|2175.5|2176|2175.7|2175.8|2175.5|12
1618940380000|2021-04-20 17:39:40|2176|2175.7|2175.8|2175.5|2176.1|2175.8|2175.8|2175.5|25
1618940390000|2021-04-20 17:39:50|2175.9|2175.6|2176|2175.7|2176|2175.7|2175.8|2175.5|24
1618940400000|2021-04-20 17:40:00|2175.9|2175.6|2174.8|2174.5|2175.9|2175.6|2174.7|2174.4|113
1618940410000|2021-04-20 17:40:10|2174.7|2174.4|2174|2173.7|2174.7|2174.4|2173.9|2173.6|142
1618940420000|2021-04-20 17:40:20|2173.9|2173.6|2174.6|2174.3|2174.6|2174.3|2173.9|2173.6|50
1618940430000|2021-04-20 17:40:30|2174.3|2174|2173.9|2173.6|2174.3|2174|2173.9|2173.6|146
1618940440000|2021-04-20 17:40:40|2173.8|2173.5|2174.2|2173.9|2174.2|2173.9|2173.8|2173.5|35
1618940450000|2021-04-20 17:40:50|2174.3|2174|2174.4|2174.1|2174.5|2174.2|2174.1|2173.8|30
1618940460000|2021-04-20 17:41:00|2174.2|2173.9|2175.2|2174.9|2175.4|2175.1|2174.2|2173.9|56
1618940470000|2021-04-20 17:41:10|2175.1|2174.8|2175|2174.7|2175.2|2174.9|2175|2174.7|18
1618940480000|2021-04-20 17:41:20|2174.6|2174.3|2174.5|2174.2|2174.7|2174.4|2174.4|2174.1|43
1618940490000|2021-04-20 17:41:30|2174.7|2174.4|2175|2174.7|2175|2174.7|2174.7|2174.4|63
1618940500000|2021-04-20 17:41:40|2175.1|2174.8|2175.3|2175|2175.4|2175.1|2175.1|2174.8|21
1618940510000|2021-04-20 17:41:50|2175.2|2174.9|2174.9|2174.6|2175.2|2174.9|2174.9|2174.6|30
1618940520000|2021-04-20 17:42:00|2175|2174.7|2174.9|2174.6|2175.2|2174.9|2174.8|2174.5|20
1618940530000|2021-04-20 17:42:10|2175|2174.7|2174.4|2174.1|2175|2174.7|2174.4|2174.1|16
1618940540000|2021-04-20 17:42:20|2174.5|2174.2|2173.5|2173.2|2174.5|2174.2|2173.5|2173.2|74
1618940550000|2021-04-20 17:42:30|2173.7|2173.4|2173.8|2173.5|2174|2173.7|2173.6|2173.3|38
1618940560000|2021-04-20 17:42:40|2173.9|2173.6|2174.1|2173.8|2174.1|2173.8|2173.7|2173.4|34
1618940570000|2021-04-20 17:42:50|2174.2|2173.9|2174.5|2174.2|2174.6|2174.3|2174.2|2173.9|45
1618940580000|2021-04-20 17:43:00|2174.4|2174.1|2174.8|2174.5|2174.8|2174.5|2174.1|2173.8|93
1618940590000|2021-04-20 17:43:10|2174.9|2174.6|2175|2174.7|2175.1|2174.8|2174.8|2174.5|99
1618940600000|2021-04-20 17:43:20|2175.1|2174.8|2174.4|2174.1|2175.1|2174.8|2174.3|2174|68
1618940610000|2021-04-20 17:43:30|2174.2|2173.9|2174.1|2173.8|2174.3|2174|2173.7|2173.4|77
1618940620000|2021-04-20 17:43:40|2174|2173.7|2174|2173.7|2174.2|2173.9|2173.8|2173.5|20
1618940630000|2021-04-20 17:43:50|2174.1|2173.8|2173.7|2173.4|2174.1|2173.8|2173.6|2173.3|34
1618940640000|2021-04-20 17:44:00|2173.8|2173.5|2173.1|2172.8|2173.9|2173.6|2172.7|2172.4|266
1618940650000|2021-04-20 17:44:10|2173.2|2172.9|2174.1|2173.8|2174.1|2173.8|2173.2|2172.9|39
1618940660000|2021-04-20 17:44:20|2174.2|2173.9|2174.6|2174.3|2174.6|2174.3|2174.1|2173.8|57
1618940670000|2021-04-20 17:44:30|2174.7|2174.4|2174.4|2174.1|2174.8|2174.5|2174.2|2173.9|77
1618940680000|2021-04-20 17:44:40|2174.3|2174|2173.4|2173.1|2174.3|2174|2173.3|2173|85
1618940690000|2021-04-20 17:44:50|2173.5|2173.2|2172.7|2172.4|2173.5|2173.2|2172.7|2172.4|120
1618940700000|2021-04-20 17:45:00|2172.8|2172.5|2172.8|2172.5|2173|2172.7|2172.4|2172.1|104
1618940710000|2021-04-20 17:45:10|2172.7|2172.4|2172.6|2172.3|2173|2172.7|2172.6|2172.3|63
1618940720000|2021-04-20 17:45:20|2172.7|2172.4|2172.7|2172.4|2173.2|2172.9|2172.6|2172.3|38
1618940730000|2021-04-20 17:45:30|2172.8|2172.5|2173|2172.7|2173.2|2172.9|2172.7|2172.4|23
1618940740000|2021-04-20 17:45:40|2172.9|2172.6|2173.4|2173.1|2173.4|2173.1|2172.9|2172.6|26
1618940750000|2021-04-20 17:45:50|2173.3|2173|2173.2|2172.9|2173.4|2173.1|2173.2|2172.9|17
1618940760000|2021-04-20 17:46:00|2173|2172.7|2173.8|2173.5|2174.1|2173.8|2173|2172.7|83
1618940770000|2021-04-20 17:46:10|2174|2173.7|2174.4|2174.1|2174.6|2174.3|2174|2173.7|95
1618940780000|2021-04-20 17:46:20|2174.3|2174|2174|2173.7|2174.4|2174.1|2173.5|2173.2|33
1618940790000|2021-04-20 17:46:30|2174.1|2173.8|2174.5|2174.2|2174.5|2174.2|2173.7|2173.4|34
1618940800000|2021-04-20 17:46:40|2174.6|2174.3|2174.6|2174.3|2174.8|2174.5|2174.4|2174.1|34
1618940810000|2021-04-20 17:46:50|2174.5|2174.2|2174.3|2174|2174.9|2174.6|2174.3|2174|50
1618940820000|2021-04-20 17:47:00|2174.7|2174.4|2175.6|2175.3|2175.6|2175.3|2174.7|2174.4|43
1618940830000|2021-04-20 17:47:10|2175.4|2175.1|2175.9|2175.6|2176.4|2176.1|2175.4|2175.1|55
1618940840000|2021-04-20 17:47:20|2175.7|2175.4|2175.3|2175|2176|2175.7|2175.3|2175|32
1618940850000|2021-04-20 17:47:30|2175.6|2175.3|2176.1|2175.8|2176.3|2176|2175.6|2175.3|69
1618940860000|2021-04-20 17:47:40|2176.2|2175.9|2176.5|2176.2|2176.5|2176.2|2176|2175.7|30
1618940870000|2021-04-20 17:47:50|2176.4|2176.1|2177.1|2176.8|2177.3|2177|2176.4|2176.1|125
1618940880000|2021-04-20 17:48:00|2177.3|2177|2176.3|2176|2177.3|2177|2176.3|2176|69
1618940890000|2021-04-20 17:48:10|2176.1|2175.8|2176|2175.7|2176.2|2175.9|2175.9|2175.6|33
1618940900000|2021-04-20 17:48:20|2175.8|2175.5|2176|2175.7|2176|2175.7|2175.6|2175.3|46
1618940910000|2021-04-20 17:48:30|2175.9|2175.6|2175.5|2175.2|2175.9|2175.6|2175.5|2175.2|53
1618940920000|2021-04-20 17:48:40|2175.6|2175.3|2175.3|2175|2175.6|2175.3|2175.3|2175|24
1618940930000|2021-04-20 17:48:50|2175.2|2174.9|2175.7|2175.4|2175.7|2175.4|2175.2|2174.9|63
1618940940000|2021-04-20 17:49:00|2175.8|2175.5|2176|2175.7|2176.1|2175.8|2175.8|2175.5|29
1618940950000|2021-04-20 17:49:10|2175.9|2175.6|2175.6|2175.3|2175.9|2175.6|2175.6|2175.3|3
1618940960000|2021-04-20 17:49:20|2175.7|2175.4|2175.7|2175.4|2175.9|2175.6|2175.5|2175.2|15
1618940970000|2021-04-20 17:49:30|2175.6|2175.3|2175.3|2175|2175.6|2175.3|2175.2|2174.9|8
1618940980000|2021-04-20 17:49:40|2175.4|2175.1|2175.3|2175|2175.5|2175.2|2175.3|2175|23
1618940990000|2021-04-20 17:49:50|2175.2|2174.9|2174.9|2174.6|2175.2|2174.9|2174.9|2174.6|26
1618941000000|2021-04-20 17:50:00|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.5|2174.2|70
1618941010000|2021-04-20 17:50:10|2174.9|2174.6|2174.8|2174.5|2175.3|2175|2174.8|2174.5|47
1618941020000|2021-04-20 17:50:20|2174.6|2174.3|2174.8|2174.5|2174.8|2174.5|2174.3|2174|95
1618941030000|2021-04-20 17:50:30|2174.9|2174.6|2175.3|2175|2175.4|2175.1|2174.9|2174.6|43
1618941040000|2021-04-20 17:50:40|2175.4|2175.1|2175.3|2175|2175.5|2175.2|2175|2174.7|44
1618941050000|2021-04-20 17:50:50|2175.2|2174.9|2175.5|2175.2|2175.5|2175.2|2175.1|2174.8|35
1618941060000|2021-04-20 17:51:00|2175.3|2175|2175.7|2175.4|2175.9|2175.6|2175.3|2175|27
1618941070000|2021-04-20 17:51:10|2175.8|2175.5|2175.3|2175|2175.8|2175.5|2175.1|2174.8|113
1618941080000|2021-04-20 17:51:20|2175.2|2174.9|2175.3|2175|2175.3|2175|2175|2174.7|12
1618941090000|2021-04-20 17:51:30|2175.1|2174.8|2175.5|2175.2|2175.7|2175.4|2175.1|2174.8|27
1618941100000|2021-04-20 17:51:40|2175.7|2175.4|2175.8|2175.5|2176|2175.7|2175.7|2175.4|23
1618941110000|2021-04-20 17:51:50|2176.1|2175.8|2177.2|2176.9|2177.2|2176.9|2176.1|2175.8|62
1618941120000|2021-04-20 17:52:00|2177.3|2177|2176.9|2176.6|2177.7|2177.4|2176.9|2176.6|58
1618941130000|2021-04-20 17:52:10|2177|2176.7|2177.5|2177.2|2177.5|2177.2|2177|2176.7|39
1618941140000|2021-04-20 17:52:20|2177.2|2176.9|2177.2|2176.9|2177.3|2177|2177|2176.7|13
1618941150000|2021-04-20 17:52:30|2177.3|2177|2177|2176.7|2177.3|2177|2176.8|2176.5|33
1618941160000|2021-04-20 17:52:40|2176.8|2176.5|2176.8|2176.5|2177|2176.7|2176.6|2176.3|24
1618941170000|2021-04-20 17:52:50|2176.9|2176.6|2176.6|2176.3|2176.9|2176.6|2176.4|2176.1|28
1618941180000|2021-04-20 17:53:00|2176.5|2176.2|2176.3|2176|2176.7|2176.4|2176.2|2175.9|22
1618941190000|2021-04-20 17:53:10|2176.5|2176.2|2176.6|2176.3|2176.6|2176.3|2176.2|2175.9|17
1618941200000|2021-04-20 17:53:20|2176.3|2176|2175.6|2175.3|2176.3|2176|2175.5|2175.2|68
1618941210000|2021-04-20 17:53:30|2175.7|2175.4|2175.2|2174.9|2175.7|2175.4|2174.9|2174.6|80
1618941220000|2021-04-20 17:53:40|2175.3|2175|2175.9|2175.6|2175.9|2175.6|2175.3|2175|20
1618941230000|2021-04-20 17:53:50|2176|2175.7|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|22
1618941240000|2021-04-20 17:54:00|2175.5|2175.2|2175.2|2174.9|2176.4|2176.1|2175.1|2174.8|292
1618941250000|2021-04-20 17:54:10|2175.3|2175|2175.5|2175.2|2175.5|2175.2|2174.6|2174.3|93
1618941260000|2021-04-20 17:54:20|2175.6|2175.3|2176|2175.7|2176.1|2175.8|2175.6|2175.3|36
1618941270000|2021-04-20 17:54:30|2175.8|2175.5|2176.2|2175.9|2176.2|2175.9|2175.8|2175.5|9
1618941280000|2021-04-20 17:54:40|2176.4|2176.1|2176.2|2175.9|2176.4|2176.1|2176.1|2175.8|33
1618941290000|2021-04-20 17:54:50|2176.8|2176.5|2176.3|2176|2176.8|2176.5|2176.3|2176|25
1618941300000|2021-04-20 17:55:00|2176.4|2176.1|2176.5|2176.2|2176.7|2176.4|2176.4|2176.1|17
1618941310000|2021-04-20 17:55:10|2176.6|2176.3|2176.7|2176.4|2176.7|2176.4|2176.5|2176.2|12
1618941320000|2021-04-20 17:55:20|2176.8|2176.5|2176.4|2176.1|2176.8|2176.5|2176.3|2176|25
1618941330000|2021-04-20 17:55:30|2176.3|2176|2175.9|2175.6|2176.3|2176|2175.9|2175.6|18
1618941340000|2021-04-20 17:55:40|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|6
1618941350000|2021-04-20 17:55:50|2176.1|2175.8|2176.1|2175.8|2176.2|2175.9|2176|2175.7|18
1618941360000|2021-04-20 17:56:00|2176|2175.7|2175.4|2175.1|2176|2175.7|2175.2|2174.9|24
1618941370000|2021-04-20 17:56:10|2175.5|2175.2|2175.3|2175|2175.5|2175.2|2175.1|2174.8|16
1618941380000|2021-04-20 17:56:20|2175.2|2174.9|2174.9|2174.6|2175.3|2175|2174.9|2174.6|15
1618941390000|2021-04-20 17:56:30|2175|2174.7|2175.3|2175|2175.3|2175|2175|2174.7|20
1618941400000|2021-04-20 17:56:40|2175|2174.7|2175.1|2174.8|2175.3|2175|2174.9|2174.6|19
1618941410000|2021-04-20 17:56:50|2175.2|2174.9|2175.8|2175.5|2175.8|2175.5|2175.2|2174.9|47
1618941420000|2021-04-20 17:57:00|2175.7|2175.4|2175.8|2175.5|2175.9|2175.6|2175.6|2175.3|23
1618941430000|2021-04-20 17:57:10|2175.7|2175.4|2175.5|2175.2|2175.7|2175.4|2175.3|2175|15
1618941440000|2021-04-20 17:57:20|2175.4|2175.1|2174.6|2174.3|2175.4|2175.1|2174.6|2174.3|15
1618941450000|2021-04-20 17:57:30|2174.5|2174.2|2175|2174.7|2175.2|2174.9|2174.5|2174.2|20
1618941460000|2021-04-20 17:57:40|2175.1|2174.8|2174.9|2174.6|2175.1|2174.8|2174.9|2174.6|13
1618941470000|2021-04-20 17:57:50|2174.7|2174.4|2176|2175.7|2176|2175.7|2174.7|2174.4|41
1618941480000|2021-04-20 17:58:00|2176.2|2175.9|2176.8|2176.5|2176.8|2176.5|2176.2|2175.9|74
1618941490000|2021-04-20 17:58:10|2176.7|2176.4|2177|2176.7|2177.1|2176.8|2176.6|2176.3|44
1618941500000|2021-04-20 17:58:20|2177.1|2176.8|2177.6|2177.3|2177.6|2177.3|2177.1|2176.8|29
1618941510000|2021-04-20 17:58:30|2177.4|2177.1|2177|2176.7|2177.5|2177.2|2177|2176.7|40
1618941520000|2021-04-20 17:58:40|2177.1|2176.8|2177.2|2176.9|2177.2|2176.9|2177.1|2176.8|6
1618941530000|2021-04-20 17:58:50|2177.3|2177|2177.5|2177.2|2177.5|2177.2|2177.2|2176.9|19
1618941540000|2021-04-20 17:59:00|2177.7|2177.4|2178.3|2178|2178.3|2178|2177.5|2177.2|61
1618941550000|2021-04-20 17:59:10|2178.2|2177.9|2177.8|2177.5|2178.6|2178.3|2177.8|2177.5|57
1618941560000|2021-04-20 17:59:20|2177.7|2177.4|2178.2|2177.9|2178.3|2178|2177.7|2177.4|25
1618941570000|2021-04-20 17:59:30|2178.4|2178.1|2178.1|2177.8|2178.4|2178.1|2177.9|2177.6|22
1618941580000|2021-04-20 17:59:40|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.6|2177.3|10
1618941590000|2021-04-20 17:59:50|2177.8|2177.5|2177.9|2177.6|2178|2177.7|2177.6|2177.3|9
1618941600000|2021-04-20 18:00:00|2177.6|2177.3|2177.9|2177.6|2177.9|2177.6|2177.1|2176.8|67
1618941610000|2021-04-20 18:00:10|2178|2177.7|2178|2177.7|2178.2|2177.9|2177.9|2177.6|26
1618941620000|2021-04-20 18:00:20|2177.9|2177.6|2178.6|2178.3|2178.6|2178.3|2177.9|2177.6|136
1618941630000|2021-04-20 18:00:30|2178.5|2178.2|2178.8|2178.5|2178.9|2178.6|2178.5|2178.2|58
1618941640000|2021-04-20 18:00:40|2178.7|2178.4|2178.9|2178.6|2179.1|2178.8|2178.6|2178.3|117
1618941650000|2021-04-20 18:00:50|2178.8|2178.5|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|106
1618941660000|2021-04-20 18:01:00|2178.8|2178.5|2179|2178.7|2179|2178.7|2178.2|2177.9|163
1618941670000|2021-04-20 18:01:10|2178.9|2178.6|2178.7|2178.4|2179|2178.7|2178.7|2178.4|100
1618941680000|2021-04-20 18:01:20|2178.8|2178.5|2178.7|2178.4|2178.9|2178.6|2178.6|2178.3|200
1618941690000|2021-04-20 18:01:30|2178.8|2178.5|2177.7|2177.4|2178.8|2178.5|2177.4|2177.1|115
1618941700000|2021-04-20 18:01:40|2177.8|2177.5|2178|2177.7|2178|2177.7|2177.8|2177.5|194
1618941710000|2021-04-20 18:01:50|2177.9|2177.6|2178.7|2178.4|2178.7|2178.4|2177.9|2177.6|270
1618941720000|2021-04-20 18:02:00|2178.6|2178.3|2178.1|2177.8|2178.9|2178.6|2178.1|2177.8|179
1618941730000|2021-04-20 18:02:10|2178.2|2177.9|2178.1|2177.8|2178.3|2178|2177.8|2177.5|46
1618941740000|2021-04-20 18:02:20|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178|2177.7|15
1618941750000|2021-04-20 18:02:30|2178.2|2177.9|2178.7|2178.4|2178.7|2178.4|2178|2177.7|76
1618941760000|2021-04-20 18:02:40|2178.8|2178.5|2178.6|2178.3|2178.8|2178.5|2178.5|2178.2|15
1618941770000|2021-04-20 18:02:50|2178.3|2178|2178.6|2178.3|2178.6|2178.3|2178.1|2177.8|21
1618941780000|2021-04-20 18:03:00|2178.7|2178.4|2178.6|2178.3|2178.8|2178.5|2178.6|2178.3|13
1618941790000|2021-04-20 18:03:10|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.5|2178.2|15
1618941800000|2021-04-20 18:03:20|2178.6|2178.3|2179|2178.7|2179|2178.7|2178.6|2178.3|39
1618941810000|2021-04-20 18:03:30|2179.1|2178.8|2178.1|2177.8|2179.1|2178.8|2178.1|2177.8|123
1618941820000|2021-04-20 18:03:40|2178.2|2177.9|2177.6|2177.3|2178.3|2178|2177.5|2177.2|60
1618941830000|2021-04-20 18:03:50|2177.9|2177.6|2178.1|2177.8|2178.2|2177.9|2177.8|2177.5|35
1618941840000|2021-04-20 18:04:00|2178.2|2177.9|2178.8|2178.5|2178.8|2178.5|2178.2|2177.9|79
1618941850000|2021-04-20 18:04:10|2178.9|2178.6|2179.2|2178.9|2179.6|2179.3|2178.9|2178.6|74
1618941860000|2021-04-20 18:04:20|2179.1|2178.8|2178.7|2178.4|2179.1|2178.8|2178.7|2178.4|103
1618941870000|2021-04-20 18:04:30|2178.6|2178.3|2178.9|2178.6|2179.1|2178.8|2178.6|2178.3|63
1618941880000|2021-04-20 18:04:40|2179|2178.7|2178.8|2178.5|2179.2|2178.9|2178.6|2178.3|50
1618941890000|2021-04-20 18:04:50|2178.9|2178.6|2179|2178.7|2179.2|2178.9|2178.8|2178.5|87
1618941900000|2021-04-20 18:05:00|2179.1|2178.8|2179.4|2179.1|2179.6|2179.3|2179.1|2178.8|88
1618941910000|2021-04-20 18:05:10|2179.5|2179.2|2178.2|2177.9|2179.5|2179.2|2178.1|2177.8|113
1618941920000|2021-04-20 18:05:20|2178.3|2178|2177.7|2177.4|2178.3|2178|2177.6|2177.3|94
1618941930000|2021-04-20 18:05:30|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2177.9|2177.6|15
1618941940000|2021-04-20 18:05:40|2178.1|2177.8|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|37
1618941950000|2021-04-20 18:05:50|2177.8|2177.5|2178.4|2178.1|2178.8|2178.5|2177.8|2177.5|30
1618941960000|2021-04-20 18:06:00|2178.3|2178|2177.9|2177.6|2178.3|2178|2177.6|2177.3|20
1618941970000|2021-04-20 18:06:10|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.4|2177.1|49
1618941980000|2021-04-20 18:06:20|2177.4|2177.1|2176.7|2176.4|2177.6|2177.3|2176.7|2176.4|56
1618941990000|2021-04-20 18:06:30|2176.6|2176.3|2176.4|2176.1|2176.7|2176.4|2176.4|2176.1|13
1618942000000|2021-04-20 18:06:40|2176.5|2176.2|2177|2176.7|2177|2176.7|2176.3|2176|61
1618942010000|2021-04-20 18:06:50|2177.1|2176.8|2177.8|2177.5|2177.8|2177.5|2177.1|2176.8|27
1618942020000|2021-04-20 18:07:00|2177.9|2177.6|2178.4|2178.1|2178.4|2178.1|2177.7|2177.4|33
1618942030000|2021-04-20 18:07:10|2178.6|2178.3|2178.4|2178.1|2178.8|2178.5|2178.3|2178|93
1618942040000|2021-04-20 18:07:20|2178.5|2178.2|2177.9|2177.6|2178.5|2178.2|2177.5|2177.2|30
1618942050000|2021-04-20 18:07:30|2178|2177.7|2178|2177.7|2178.3|2178|2177.9|2177.6|36
1618942060000|2021-04-20 18:07:40|2178.1|2177.8|2178.4|2178.1|2178.7|2178.4|2177.9|2177.6|69
1618942070000|2021-04-20 18:07:50|2178.6|2178.3|2178.9|2178.6|2179.3|2179|2178.6|2178.3|29
1618942080000|2021-04-20 18:08:00|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2178.8|2178.5|32
1618942090000|2021-04-20 18:08:10|2178.9|2178.6|2179.1|2178.8|2179.3|2179|2178.9|2178.6|22
1618942100000|2021-04-20 18:08:20|2179.2|2178.9|2179.6|2179.3|2179.6|2179.3|2179.2|2178.9|15
1618942110000|2021-04-20 18:08:30|2179.7|2179.4|2179.4|2179.1|2179.7|2179.4|2179.4|2179.1|16
1618942120000|2021-04-20 18:08:40|2179.7|2179.4|2180.1|2179.8|2180.1|2179.8|2179.2|2178.9|104
1618942130000|2021-04-20 18:08:50|2180|2179.7|2179.9|2179.6|2180.1|2179.8|2179.8|2179.5|38
1618942140000|2021-04-20 18:09:00|2179.7|2179.4|2179.3|2179|2179.9|2179.6|2179.3|2179|64
1618942150000|2021-04-20 18:09:10|2179.5|2179.2|2180.8|2180.5|2180.8|2180.5|2179.5|2179.2|178
1618942160000|2021-04-20 18:09:20|2180.9|2180.6|2180.6|2180.3|2180.9|2180.6|2180.3|2180|99
1618942170000|2021-04-20 18:09:30|2180.7|2180.4|2180.4|2180.1|2180.7|2180.4|2180.2|2179.9|12
1618942180000|2021-04-20 18:09:40|2180.3|2180|2180.5|2180.2|2180.5|2180.2|2180.3|2180|34
1618942190000|2021-04-20 18:09:50|2180.3|2180|2180.8|2180.5|2180.9|2180.6|2180.3|2180|32
1618942200000|2021-04-20 18:10:00|2180.9|2180.6|2180.7|2180.4|2181.1|2180.8|2180.6|2180.3|130
1618942210000|2021-04-20 18:10:10|2180.9|2180.6|2180.8|2180.5|2181|2180.7|2180.7|2180.4|122
1618942220000|2021-04-20 18:10:20|2180.7|2180.4|2180.9|2180.6|2181|2180.7|2180.6|2180.3|84
1618942230000|2021-04-20 18:10:30|2181|2180.7|2180.7|2180.4|2181.2|2180.9|2180.7|2180.4|29
1618942240000|2021-04-20 18:10:40|2180.9|2180.6|2180.7|2180.4|2181|2180.7|2180.7|2180.4|45
1618942250000|2021-04-20 18:10:50|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.6|2180.3|23
1618942260000|2021-04-20 18:11:00|2180.7|2180.4|2180.3|2180|2180.7|2180.4|2180.2|2179.9|108
1618942270000|2021-04-20 18:11:10|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.1|2179.8|39
1618942280000|2021-04-20 18:11:20|2180.4|2180.1|2180.4|2180.1|2180.6|2180.3|2180.4|2180.1|11
1618942290000|2021-04-20 18:11:30|2180.6|2180.3|2179.9|2179.6|2180.6|2180.3|2179.6|2179.3|115
1618942300000|2021-04-20 18:11:40|2179.8|2179.5|2179.9|2179.6|2180.2|2179.9|2179.8|2179.5|61
1618942310000|2021-04-20 18:11:50|2179.8|2179.5|2180.2|2179.9|2180.2|2179.9|2179.8|2179.5|40
1618942320000|2021-04-20 18:12:00|2180.3|2180|2180.5|2180.2|2180.6|2180.3|2180.3|2180|21
1618942330000|2021-04-20 18:12:10|2180.4|2180.1|2180.6|2180.3|2180.6|2180.3|2180.4|2180.1|10
1618942340000|2021-04-20 18:12:20|2180.4|2180.1|2179.9|2179.6|2180.4|2180.1|2179.9|2179.6|33
1618942350000|2021-04-20 18:12:30|2180|2179.7|2180.3|2180|2180.3|2180|2180|2179.7|26
1618942360000|2021-04-20 18:12:40|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|23
1618942370000|2021-04-20 18:12:50|2180.4|2180.1|2180.8|2180.5|2180.8|2180.5|2180.3|2180|34
1618942380000|2021-04-20 18:13:00|2180.6|2180.3|2181|2180.7|2181|2180.7|2180.6|2180.3|53
1618942390000|2021-04-20 18:13:10|2180.9|2180.6|2180.8|2180.5|2181.1|2180.8|2180.7|2180.4|59
1618942400000|2021-04-20 18:13:20|2180.9|2180.6|2180.3|2180|2180.9|2180.6|2180.2|2179.9|14
1618942410000|2021-04-20 18:13:30|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|20
1618942420000|2021-04-20 18:13:40|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.2|2179.9|18
1618942430000|2021-04-20 18:13:50|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.3|2180|5
1618942440000|2021-04-20 18:14:00|2180.5|2180.2|2180.4|2180.1|2180.7|2180.4|2180.4|2180.1|16
1618942450000|2021-04-20 18:14:10|2180.6|2180.3|2180.9|2180.6|2180.9|2180.6|2180.6|2180.3|10
1618942460000|2021-04-20 18:14:20|2181|2180.7|2181.1|2180.8|2181.1|2180.8|2181|2180.7|4
1618942470000|2021-04-20 18:14:30|2180.9|2180.6|2181|2180.7|2181|2180.7|2180.9|2180.6|16
1618942480000|2021-04-20 18:14:40|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.9|2180.6|5
1618942490000|2021-04-20 18:14:50|2180.8|2180.5|2180.6|2180.3|2180.8|2180.5|2180.6|2180.3|10
1618942500000|2021-04-20 18:15:00|2180.5|2180.2|2179.5|2179.2|2180.5|2180.2|2179.4|2179.1|74
1618942510000|2021-04-20 18:15:10|2179.4|2179.1|2178.2|2177.9|2179.4|2179.1|2178|2177.7|57
1618942520000|2021-04-20 18:15:20|2178.1|2177.8|2178.4|2178.1|2178.5|2178.2|2178.1|2177.8|33
1618942530000|2021-04-20 18:15:30|2178.5|2178.2|2178.9|2178.6|2179.1|2178.8|2178.3|2178|35
1618942540000|2021-04-20 18:15:40|2178.8|2178.5|2179.5|2179.2|2179.7|2179.4|2178.8|2178.5|15
1618942550000|2021-04-20 18:15:50|2179.4|2179.1|2179.6|2179.3|2179.6|2179.3|2179.4|2179.1|11
1618942560000|2021-04-20 18:16:00|2179.5|2179.2|2178.6|2178.3|2179.5|2179.2|2178.6|2178.3|29
1618942570000|2021-04-20 18:16:10|2178.5|2178.2|2178.4|2178.1|2178.6|2178.3|2178.3|2178|16
1618942580000|2021-04-20 18:16:20|2178.3|2178|2178.3|2178|2178.7|2178.4|2178.3|2178|90
1618942590000|2021-04-20 18:16:30|2178.4|2178.1|2178.3|2178|2178.6|2178.3|2178|2177.7|115
1618942600000|2021-04-20 18:16:40|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178.3|2178|6
1618942610000|2021-04-20 18:16:50|2177.9|2177.6|2177.9|2177.6|2178|2177.7|2177.9|2177.6|49
1618942620000|2021-04-20 18:17:00|2177.8|2177.5|2177.6|2177.3|2177.8|2177.5|2177.4|2177.1|59
1618942630000|2021-04-20 18:17:10|2177.8|2177.5|2177.6|2177.3|2177.8|2177.5|2177.4|2177.1|164
1618942640000|2021-04-20 18:17:20|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.7|2177.4|28
1618942650000|2021-04-20 18:17:30|2178|2177.7|2178.5|2178.2|2178.5|2178.2|2178|2177.7|18
1618942660000|2021-04-20 18:17:40|2178.6|2178.3|2178.6|2178.3|2178.7|2178.4|2178.6|2178.3|7
1618942670000|2021-04-20 18:17:50|2178.3|2178|2178.8|2178.5|2178.9|2178.6|2178.2|2177.9|14
1618942680000|2021-04-20 18:18:00|2178.6|2178.3|2179.6|2179.3|2179.6|2179.3|2178.6|2178.3|105
1618942690000|2021-04-20 18:18:10|2179.8|2179.5|2180.3|2180|2180.6|2180.3|2179.8|2179.5|83
1618942700000|2021-04-20 18:18:20|2180.4|2180.1|2180.6|2180.3|2181|2180.7|2180.4|2180.1|23
1618942710000|2021-04-20 18:18:30|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180.3|2180|18
1618942720000|2021-04-20 18:18:40|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|2180.3|2180|26
1618942730000|2021-04-20 18:18:50|2180.5|2180.2|2179.9|2179.6|2180.5|2180.2|2179.9|2179.6|17
1618942740000|2021-04-20 18:19:00|2179.5|2179.2|2178.9|2178.6|2179.6|2179.3|2178.6|2178.3|46
1618942750000|2021-04-20 18:19:10|2179.1|2178.8|2179.1|2178.8|2179.3|2179|2179.1|2178.8|9
1618942760000|2021-04-20 18:19:20|2179.4|2179.1|2179.4|2179.1|2179.6|2179.3|2179.3|2179|9
1618942770000|2021-04-20 18:19:30|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|8
1618942780000|2021-04-20 18:19:40|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|5
1618942790000|2021-04-20 18:19:50|2179.4|2179.1|2179.4|2179.1|2179.5|2179.2|2179.3|2179|14
1618942800000|2021-04-20 18:20:00|2179.3|2179|2180.1|2179.8|2180.3|2180|2179.3|2179|47
1618942810000|2021-04-20 18:20:10|2179.9|2179.6|2180.7|2180.4|2180.8|2180.5|2179.9|2179.6|172
1618942820000|2021-04-20 18:20:20|2180.8|2180.5|2181.8|2181.5|2181.9|2181.6|2180.7|2180.4|198
1618942830000|2021-04-20 18:20:30|2181.7|2181.4|2181.5|2181.2|2181.7|2181.4|2181.3|2181|36
1618942840000|2021-04-20 18:20:40|2181.2|2180.9|2180.8|2180.5|2181.3|2181|2180.8|2180.5|30
1618942850000|2021-04-20 18:20:50|2180.9|2180.6|2180.1|2179.8|2180.9|2180.6|2179.8|2179.5|51
1618942860000|2021-04-20 18:21:00|2180|2179.7|2179.8|2179.5|2180|2179.7|2179.7|2179.4|20
1618942870000|2021-04-20 18:21:10|2179.9|2179.6|2181.1|2180.8|2181.1|2180.8|2179.9|2179.6|55
1618942880000|2021-04-20 18:21:20|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181|2180.7|15
1618942890000|2021-04-20 18:21:30|2180.8|2180.5|2180.8|2180.5|2180.9|2180.6|2180.8|2180.5|15
1618942900000|2021-04-20 18:21:40|2180.9|2180.6|2180.8|2180.5|2181.1|2180.8|2180.8|2180.5|24
1618942910000|2021-04-20 18:21:50|2181|2180.7|2181.5|2181.2|2181.5|2181.2|2181|2180.7|32
1618942920000|2021-04-20 18:22:00|2181.3|2181|2181.1|2180.8|2181.5|2181.2|2181|2180.7|25
1618942930000|2021-04-20 18:22:10|2181.2|2180.9|2180.7|2180.4|2181.2|2180.9|2180.6|2180.3|39
1618942940000|2021-04-20 18:22:20|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.6|2180.3|12
1618942950000|2021-04-20 18:22:30|2180.9|2180.6|2180.9|2180.6|2181|2180.7|2180.8|2180.5|7
1618942960000|2021-04-20 18:22:40|2181|2180.7|2180|2179.7|2181|2180.7|2179.9|2179.6|28
1618942970000|2021-04-20 18:22:50|2179.9|2179.6|2179.7|2179.4|2180|2179.7|2179.7|2179.4|10
1618942980000|2021-04-20 18:23:00|2179.6|2179.3|2180|2179.7|2180|2179.7|2179.5|2179.2|33
1618942990000|2021-04-20 18:23:10|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|3
1618943000000|2021-04-20 18:23:20|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|1
1618943010000|2021-04-20 18:23:30|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|3
1618943020000|2021-04-20 18:23:40|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2
1618943030000|2021-04-20 18:23:50|2180|2179.7|2180.3|2180|2180.4|2180.1|2180|2179.7|15
1618943040000|2021-04-20 18:24:00|2180.1|2179.8|2179.4|2179.1|2180.1|2179.8|2179.4|2179.1|23
1618943050000|2021-04-20 18:24:10|2179.5|2179.2|2179.4|2179.1|2179.6|2179.3|2179.4|2179.1|9
1618943060000|2021-04-20 18:24:20|2179.2|2178.9|2179.4|2179.1|2179.6|2179.3|2179.2|2178.9|16
1618943070000|2021-04-20 18:24:30|2179.3|2179|2179.6|2179.3|2179.6|2179.3|2179.3|2179|7
1618943080000|2021-04-20 18:24:40|2179.5|2179.2|2179.9|2179.6|2179.9|2179.6|2179.5|2179.2|15
1618943090000|2021-04-20 18:24:50|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179.5|2179.2|6
1618943100000|2021-04-20 18:25:00|2179.3|2179|2179.3|2179|2179.4|2179.1|2179.1|2178.8|26
1618943110000|2021-04-20 18:25:10|2179.1|2178.8|2179|2178.7|2179.4|2179.1|2178.9|2178.6|32
1618943120000|2021-04-20 18:25:20|2178.9|2178.6|2178.8|2178.5|2179.2|2178.9|2178.8|2178.5|22
1618943130000|2021-04-20 18:25:30|2178.9|2178.6|2179.1|2178.8|2179.3|2179|2178.9|2178.6|22
1618943140000|2021-04-20 18:25:40|2179|2178.7|2178.4|2178.1|2179|2178.7|2178.4|2178.1|39
1618943150000|2021-04-20 18:25:50|2178.2|2177.9|2177.7|2177.4|2178.2|2177.9|2177.5|2177.2|62
1618943160000|2021-04-20 18:26:00|2177.6|2177.3|2177.5|2177.2|2177.7|2177.4|2177.3|2177|44
1618943170000|2021-04-20 18:26:10|2177.6|2177.3|2177.4|2177.1|2177.6|2177.3|2177.3|2177|25
1618943180000|2021-04-20 18:26:20|2177.3|2177|2177.3|2177|2177.6|2177.3|2177.2|2176.9|19
1618943190000|2021-04-20 18:26:30|2177.1|2176.8|2176.7|2176.4|2177.2|2176.9|2176.6|2176.3|58
1618943200000|2021-04-20 18:26:40|2176.8|2176.5|2176.4|2176.1|2176.8|2176.5|2176.4|2176.1|31
1618943210000|2021-04-20 18:26:50|2176.3|2176|2176.5|2176.2|2176.8|2176.5|2176.3|2176|49
1618943220000|2021-04-20 18:27:00|2176.4|2176.1|2176.1|2175.8|2176.4|2176.1|2176|2175.7|67
1618943230000|2021-04-20 18:27:10|2176|2175.7|2176.5|2176.2|2176.5|2176.2|2175.9|2175.6|49
1618943240000|2021-04-20 18:27:20|2176.3|2176|2176.8|2176.5|2176.8|2176.5|2176.3|2176|41
1618943250000|2021-04-20 18:27:30|2176.7|2176.4|2176.4|2176.1|2176.8|2176.5|2176.4|2176.1|27
1618943260000|2021-04-20 18:27:40|2176.3|2176|2176|2175.7|2176.4|2176.1|2176|2175.7|17
1618943270000|2021-04-20 18:27:50|2176.1|2175.8|2175.7|2175.4|2176.1|2175.8|2175.3|2175|83
1618943280000|2021-04-20 18:28:00|2175.6|2175.3|2175.9|2175.6|2176.1|2175.8|2175.6|2175.3|55
1618943290000|2021-04-20 18:28:10|2175.8|2175.5|2175.9|2175.6|2176.1|2175.8|2175.8|2175.5|11
1618943300000|2021-04-20 18:28:20|2175.7|2175.4|2175.8|2175.5|2175.9|2175.6|2175.4|2175.1|24
1618943310000|2021-04-20 18:28:30|2175.7|2175.4|2176|2175.7|2176|2175.7|2175.6|2175.3|36
1618943320000|2021-04-20 18:28:40|2175.8|2175.5|2176.2|2175.9|2176.2|2175.9|2175.8|2175.5|9
1618943330000|2021-04-20 18:28:50|2176.1|2175.8|2176.5|2176.2|2176.5|2176.2|2176.1|2175.8|17
1618943340000|2021-04-20 18:29:00|2176.1|2175.8|2176.2|2175.9|2176.3|2176|2176|2175.7|38
1618943350000|2021-04-20 18:29:10|2176.1|2175.8|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|8
1618943360000|2021-04-20 18:29:20|2176.3|2176|2176.1|2175.8|2176.3|2176|2176|2175.7|9
1618943370000|2021-04-20 18:29:30|2176.3|2176|2176.3|2176|2176.3|2176|2176.2|2175.9|29
1618943380000|2021-04-20 18:29:40|2176.2|2175.9|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|61
1618943390000|2021-04-20 18:29:50|2176|2175.7|2176|2175.7|2176|2175.7|2175.9|2175.6|14
1618943400000|2021-04-20 18:30:00|2175.9|2175.6|2175.5|2175.2|2176|2175.7|2175.4|2175.1|57
1618943410000|2021-04-20 18:30:10|2175.4|2175.1|2174.8|2174.5|2175.5|2175.2|2174.8|2174.5|57
1618943420000|2021-04-20 18:30:20|2174.7|2174.4|2175.1|2174.8|2175.1|2174.8|2174.7|2174.4|24
1618943430000|2021-04-20 18:30:30|2175|2174.7|2175.2|2174.9|2175.2|2174.9|2174.8|2174.5|22
1618943440000|2021-04-20 18:30:40|2175.1|2174.8|2175|2174.7|2175.2|2174.9|2175|2174.7|8
1618943450000|2021-04-20 18:30:50|2175.1|2174.8|2175.4|2175.1|2175.4|2175.1|2175.1|2174.8|33
1618943460000|2021-04-20 18:31:00|2175.3|2175|2175.3|2175|2175.3|2175|2175.1|2174.8|38
1618943470000|2021-04-20 18:31:10|2175.4|2175.1|2175.4|2175.1|2175.5|2175.2|2175.1|2174.8|31
1618943480000|2021-04-20 18:31:20|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2175.1|2174.8|22
1618943490000|2021-04-20 18:31:30|2175.1|2174.8|2174.4|2174.1|2175.1|2174.8|2174.4|2174.1|50
1618943500000|2021-04-20 18:31:40|2174.5|2174.2|2174.2|2173.9|2174.6|2174.3|2173.7|2173.4|157
1618943510000|2021-04-20 18:31:50|2174.3|2174|2174.2|2173.9|2174.5|2174.2|2174.2|2173.9|45
1618943520000|2021-04-20 18:32:00|2174.4|2174.1|2174.8|2174.5|2174.8|2174.5|2174.4|2174.1|35
1618943530000|2021-04-20 18:32:10|2174.9|2174.6|2175|2174.7|2175.2|2174.9|2174.9|2174.6|20
1618943540000|2021-04-20 18:32:20|2175.2|2174.9|2175.6|2175.3|2175.6|2175.3|2175|2174.7|69
1618943550000|2021-04-20 18:32:30|2175.7|2175.4|2175.8|2175.5|2175.9|2175.6|2175.6|2175.3|84
1618943560000|2021-04-20 18:32:40|2175.6|2175.3|2175.5|2175.2|2175.7|2175.4|2175.5|2175.2|16
1618943570000|2021-04-20 18:32:50|2175.7|2175.4|2175.6|2175.3|2175.8|2175.5|2175.2|2174.9|55
1618943580000|2021-04-20 18:33:00|2175.5|2175.2|2175.4|2175.1|2175.5|2175.2|2174.9|2174.6|45
1618943590000|2021-04-20 18:33:10|2175.1|2174.8|2175.2|2174.9|2175.4|2175.1|2175.1|2174.8|14
1618943600000|2021-04-20 18:33:20|2175.1|2174.8|2175.1|2174.8|2175.2|2174.9|2175.1|2174.8|4
1618943610000|2021-04-20 18:33:30|2174.9|2174.6|2175.1|2174.8|2175.1|2174.8|2174.8|2174.5|17
1618943620000|2021-04-20 18:33:40|2174.8|2174.5|2175|2174.7|2175|2174.7|2174.8|2174.5|22
1618943630000|2021-04-20 18:33:50|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2174.6|2174.3|12
1618943640000|2021-04-20 18:34:00|2174.4|2174.1|2174.6|2174.3|2174.6|2174.3|2174.4|2174.1|19
1618943650000|2021-04-20 18:34:10|2174.8|2174.5|2174.6|2174.3|2174.9|2174.6|2174.3|2174|25
1618943660000|2021-04-20 18:34:20|2174.8|2174.5|2174.7|2174.4|2174.8|2174.5|2174.7|2174.4|19
1618943670000|2021-04-20 18:34:30|2175|2174.7|2174.2|2173.9|2175|2174.7|2174.2|2173.9|72
1618943680000|2021-04-20 18:34:40|2174.4|2174.1|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|43
1618943690000|2021-04-20 18:34:50|2174.5|2174.2|2174.5|2174.2|2174.6|2174.3|2174.4|2174.1|13
1618943700000|2021-04-20 18:35:00|2174.4|2174.1|2173.7|2173.4|2174.4|2174.1|2173.7|2173.4|44
1618943710000|2021-04-20 18:35:10|2173.8|2173.5|2174.1|2173.8|2174.2|2173.9|2173.7|2173.4|77
1618943720000|2021-04-20 18:35:20|2174|2173.7|2174.3|2174|2174.4|2174.1|2173.9|2173.6|28
1618943730000|2021-04-20 18:35:30|2174.4|2174.1|2174.4|2174.1|2174.5|2174.2|2174.3|2174|13
1618943740000|2021-04-20 18:35:40|2174.3|2174|2174.1|2173.8|2174.4|2174.1|2174|2173.7|11
1618943750000|2021-04-20 18:35:50|2174.2|2173.9|2174.1|2173.8|2174.2|2173.9|2174|2173.7|8
1618943760000|2021-04-20 18:36:00|2173.9|2173.6|2173.8|2173.5|2173.9|2173.6|2173.7|2173.4|20
1618943770000|2021-04-20 18:36:10|2173.7|2173.4|2174.2|2173.9|2174.2|2173.9|2173.6|2173.3|29
1618943780000|2021-04-20 18:36:20|2174.4|2174.1|2174.1|2173.8|2174.4|2174.1|2174.1|2173.8|10
1618943790000|2021-04-20 18:36:30|2174.2|2173.9|2174.4|2174.1|2174.4|2174.1|2174.2|2173.9|26
1618943800000|2021-04-20 18:36:40|2174.2|2173.9|2174.3|2174|2174.5|2174.2|2174.2|2173.9|43
1618943810000|2021-04-20 18:36:50|2174.4|2174.1|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|19
1618943820000|2021-04-20 18:37:00|2174.6|2174.3|2174.4|2174.1|2174.6|2174.3|2174.3|2174|55
1618943830000|2021-04-20 18:37:10|2174.5|2174.2|2174|2173.7|2174.5|2174.2|2174|2173.7|26
1618943840000|2021-04-20 18:37:20|2173.9|2173.6|2173.8|2173.5|2173.9|2173.6|2173.7|2173.4|24
1618943850000|2021-04-20 18:37:30|2173.9|2173.6|2174.1|2173.8|2174.2|2173.9|2173.9|2173.6|23
1618943860000|2021-04-20 18:37:40|2174|2173.7|2174.1|2173.8|2174.1|2173.8|2173.9|2173.6|18
1618943870000|2021-04-20 18:37:50|2173.9|2173.6|2174.2|2173.9|2174.2|2173.9|2173.9|2173.6|17
1618943880000|2021-04-20 18:38:00|2174.1|2173.8|2173.9|2173.6|2174.2|2173.9|2173.9|2173.6|16
1618943890000|2021-04-20 18:38:10|2174.1|2173.8|2174.3|2174|2174.3|2174|2174.1|2173.8|5
1618943900000|2021-04-20 18:38:20|2174.2|2173.9|2174.1|2173.8|2174.4|2174.1|2174.1|2173.8|14
1618943910000|2021-04-20 18:38:30|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2
1618943920000|2021-04-20 18:38:40|2173.8|2173.5|2173.4|2173.1|2173.8|2173.5|2173.4|2173.1|58
1618943930000|2021-04-20 18:38:50|2173.3|2173|2173.4|2173.1|2173.6|2173.3|2173.3|2173|34
1618943940000|2021-04-20 18:39:00|2173.3|2173|2173.6|2173.3|2173.6|2173.3|2173.3|2173|15
1618943950000|2021-04-20 18:39:10|2173.5|2173.2|2173.9|2173.6|2174|2173.7|2173.5|2173.2|24
1618943960000|2021-04-20 18:39:20|2174.1|2173.8|2174|2173.7|2174.2|2173.9|2173.9|2173.6|30
1618943970000|2021-04-20 18:39:30|2174.1|2173.8|2174.7|2174.4|2174.8|2174.5|2174.1|2173.8|48
1618943980000|2021-04-20 18:39:40|2174.8|2174.5|2175.1|2174.8|2175.1|2174.8|2174.8|2174.5|29
1618943990000|2021-04-20 18:39:50|2175.2|2174.9|2175.1|2174.8|2175.3|2175|2175|2174.7|36
1618944000000|2021-04-20 18:40:00|2174.8|2174.5|2175.2|2174.9|2175.5|2175.2|2174.8|2174.5|71
1618944010000|2021-04-20 18:40:10|2175.1|2174.8|2175.2|2174.9|2175.6|2175.3|2175.1|2174.8|42
1618944020000|2021-04-20 18:40:20|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.8|2174.5|16
1618944030000|2021-04-20 18:40:30|2175|2174.7|2175|2174.7|2175.2|2174.9|2175|2174.7|10
1618944040000|2021-04-20 18:40:40|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.8|2174.5|32
1618944050000|2021-04-20 18:40:50|2174.8|2174.5|2174.3|2174|2174.9|2174.6|2174.2|2173.9|42
1618944060000|2021-04-20 18:41:00|2174.2|2173.9|2174|2173.7|2174.3|2174|2173.9|2173.6|35
1618944070000|2021-04-20 18:41:10|2174.2|2173.9|2174.3|2174|2174.4|2174.1|2174|2173.7|16
1618944080000|2021-04-20 18:41:20|2174.1|2173.8|2174.3|2174|2174.4|2174.1|2174.1|2173.8|13
1618944090000|2021-04-20 18:41:30|2174.1|2173.8|2173.8|2173.5|2174.1|2173.8|2173.8|2173.5|25
1618944100000|2021-04-20 18:41:40|2174|2173.7|2174.1|2173.8|2174.1|2173.8|2174|2173.7|5
1618944110000|2021-04-20 18:41:50|2173.9|2173.6|2174|2173.7|2174|2173.7|2173.8|2173.5|13
1618944120000|2021-04-20 18:42:00|2173.9|2173.6|2174|2173.7|2174|2173.7|2173.8|2173.5|21
1618944130000|2021-04-20 18:42:10|2173.8|2173.5|2173.4|2173.1|2173.9|2173.6|2173.4|2173.1|31
1618944140000|2021-04-20 18:42:20|2173.3|2173|2173.3|2173|2173.4|2173.1|2173.1|2172.8|54
1618944150000|2021-04-20 18:42:30|2173.1|2172.8|2173.1|2172.8|2173.3|2173|2173|2172.7|72
1618944160000|2021-04-20 18:42:40|2173.3|2173|2173.5|2173.2|2173.6|2173.3|2173.3|2173|36
1618944170000|2021-04-20 18:42:50|2173.6|2173.3|2173.8|2173.5|2173.8|2173.5|2173.6|2173.3|17
1618944180000|2021-04-20 18:43:00|2173.5|2173.2|2174.1|2173.8|2174.2|2173.9|2173.5|2173.2|26
1618944190000|2021-04-20 18:43:10|2174.2|2173.9|2174.4|2174.1|2174.5|2174.2|2174.1|2173.8|35
1618944200000|2021-04-20 18:43:20|2174.5|2174.2|2175.1|2174.8|2175.1|2174.8|2174.4|2174.1|71
1618944210000|2021-04-20 18:43:30|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2175|2174.7|35
1618944220000|2021-04-20 18:43:40|2175.2|2174.9|2175.3|2175|2175.3|2175|2174.9|2174.6|21
1618944230000|2021-04-20 18:43:50|2175.2|2174.9|2175.3|2175|2175.3|2175|2175.1|2174.8|13
1618944240000|2021-04-20 18:44:00|2175.4|2175.1|2175.5|2175.2|2175.5|2175.2|2175.3|2175|43
1618944250000|2021-04-20 18:44:10|2175.4|2175.1|2175.2|2174.9|2175.5|2175.2|2175.1|2174.8|17
1618944260000|2021-04-20 18:44:20|2175.3|2175|2175.7|2175.4|2175.8|2175.5|2175.3|2175|23
1618944270000|2021-04-20 18:44:30|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|6
1618944280000|2021-04-20 18:44:40|2175.8|2175.5|2175.8|2175.5|2175.9|2175.6|2175.6|2175.3|23
1618944290000|2021-04-20 18:44:50|2175.6|2175.3|2175.7|2175.4|2175.8|2175.5|2175.5|2175.2|28
1618944300000|2021-04-20 18:45:00|2175.5|2175.2|2174.8|2174.5|2175.5|2175.2|2174.8|2174.5|76
1618944310000|2021-04-20 18:45:10|2174.9|2174.6|2175|2174.7|2175.1|2174.8|2174.9|2174.6|44
1618944320000|2021-04-20 18:45:20|2174.8|2174.5|2175.2|2174.9|2175.2|2174.9|2174.8|2174.5|61
1618944330000|2021-04-20 18:45:30|2175.1|2174.8|2175.5|2175.2|2175.5|2175.2|2175|2174.7|60
1618944340000|2021-04-20 18:45:40|2175.6|2175.3|2175.7|2175.4|2176|2175.7|2175.5|2175.2|76
1618944350000|2021-04-20 18:45:50|2175.6|2175.3|2175.4|2175.1|2175.6|2175.3|2175.4|2175.1|12
1618944360000|2021-04-20 18:46:00|2175.5|2175.2|2174.9|2174.6|2175.5|2175.2|2174.9|2174.6|24
1618944370000|2021-04-20 18:46:10|2175|2174.7|2175.5|2175.2|2175.5|2175.2|2175|2174.7|29
1618944380000|2021-04-20 18:46:20|2175.7|2175.4|2175.3|2175|2175.7|2175.4|2175.3|2175|30
1618944390000|2021-04-20 18:46:30|2175.8|2175.5|2175.6|2175.3|2175.8|2175.5|2175.5|2175.2|14
1618944400000|2021-04-20 18:46:40|2175.7|2175.4|2175.8|2175.5|2175.8|2175.5|2175.4|2175.1|14
1618944410000|2021-04-20 18:46:50|2175.6|2175.3|2175.8|2175.5|2175.9|2175.6|2175.5|2175.2|11
1618944420000|2021-04-20 18:47:00|2176|2175.7|2176.2|2175.9|2176.3|2176|2176|2175.7|35
1618944430000|2021-04-20 18:47:10|2176.3|2176|2176.4|2176.1|2176.4|2176.1|2176.3|2176|33
1618944440000|2021-04-20 18:47:20|2176.2|2175.9|2176.4|2176.1|2176.6|2176.3|2176.2|2175.9|22
1618944450000|2021-04-20 18:47:30|2176.5|2176.2|2176.4|2176.1|2176.5|2176.2|2176.2|2175.9|25
1618944460000|2021-04-20 18:47:40|2176.3|2176|2176.6|2176.3|2176.7|2176.4|2176.3|2176|22
1618944470000|2021-04-20 18:47:50|2176.7|2176.4|2177.1|2176.8|2177.2|2176.9|2176.7|2176.4|46
1618944480000|2021-04-20 18:48:00|2176.9|2176.6|2176.9|2176.6|2177|2176.7|2176.7|2176.4|20
1618944490000|2021-04-20 18:48:10|2176.8|2176.5|2176.3|2176|2176.8|2176.5|2176.3|2176|31
1618944500000|2021-04-20 18:48:20|2176.4|2176.1|2175.7|2175.4|2176.4|2176.1|2175.7|2175.4|40
1618944510000|2021-04-20 18:48:30|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.3|2175|52
1618944520000|2021-04-20 18:48:40|2175.5|2175.2|2176.1|2175.8|2176.1|2175.8|2175.5|2175.2|26
1618944530000|2021-04-20 18:48:50|2176.2|2175.9|2176|2175.7|2176.2|2175.9|2176|2175.7|10
1618944540000|2021-04-20 18:49:00|2175.9|2175.6|2176|2175.7|2176.1|2175.8|2175.7|2175.4|17
1618944550000|2021-04-20 18:49:10|2175.8|2175.5|2175.7|2175.4|2175.8|2175.5|2175.7|2175.4|8
1618944560000|2021-04-20 18:49:20|2175.6|2175.3|2176.1|2175.8|2176.1|2175.8|2175.6|2175.3|13
1618944570000|2021-04-20 18:49:30|2176.2|2175.9|2175.9|2175.6|2176.2|2175.9|2175.9|2175.6|11
1618944580000|2021-04-20 18:49:40|2175.8|2175.5|2176|2175.7|2176|2175.7|2175.7|2175.4|15
1618944590000|2021-04-20 18:49:50|2176.1|2175.8|2176.1|2175.8|2176.3|2176|2176.1|2175.8|19
1618944600000|2021-04-20 18:50:00|2176.2|2175.9|2175.5|2175.2|2176.2|2175.9|2175.5|2175.2|19
1618944610000|2021-04-20 18:50:10|2175.6|2175.3|2175.7|2175.4|2175.8|2175.5|2175.6|2175.3|24
1618944620000|2021-04-20 18:50:20|2175.8|2175.5|2176.1|2175.8|2176.1|2175.8|2175.7|2175.4|27
1618944630000|2021-04-20 18:50:30|2175.9|2175.6|2176|2175.7|2176.2|2175.9|2175.9|2175.6|24
1618944640000|2021-04-20 18:50:40|2176.1|2175.8|2175.9|2175.6|2176.1|2175.8|2175.9|2175.6|25
1618944650000|2021-04-20 18:50:50|2175.8|2175.5|2175.4|2175.1|2176|2175.7|2175.4|2175.1|46
1618944660000|2021-04-20 18:51:00|2175.5|2175.2|2176.1|2175.8|2176.1|2175.8|2175.5|2175.2|54
1618944670000|2021-04-20 18:51:10|2176.2|2175.9|2176.3|2176|2176.5|2176.2|2176|2175.7|24
1618944680000|2021-04-20 18:51:20|2176.2|2175.9|2176.1|2175.8|2176.2|2175.9|2176|2175.7|15
1618944690000|2021-04-20 18:51:30|2176|2175.7|2176.2|2175.9|2176.2|2175.9|2176|2175.7|52
1618944700000|2021-04-20 18:51:40|2176.4|2176.1|2176.6|2176.3|2176.6|2176.3|2176.4|2176.1|10
1618944710000|2021-04-20 18:51:50|2176.8|2176.5|2176.9|2176.6|2176.9|2176.6|2176.8|2176.5|11
1618944720000|2021-04-20 18:52:00|2176.7|2176.4|2177|2176.7|2177|2176.7|2176.7|2176.4|21
1618944730000|2021-04-20 18:52:10|2176.8|2176.5|2176|2175.7|2176.8|2176.5|2176|2175.7|40
1618944740000|2021-04-20 18:52:20|2176.1|2175.8|2175.9|2175.6|2176.2|2175.9|2175.8|2175.5|25
1618944750000|2021-04-20 18:52:30|2176|2175.7|2176|2175.7|2176.1|2175.8|2175.9|2175.6|15
1618944760000|2021-04-20 18:52:40|2175.9|2175.6|2175.9|2175.6|2176.1|2175.8|2175.7|2175.4|21
1618944770000|2021-04-20 18:52:50|2176.1|2175.8|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|49
1618944780000|2021-04-20 18:53:00|2175.9|2175.6|2175.8|2175.5|2176|2175.7|2175.7|2175.4|31
1618944790000|2021-04-20 18:53:10|2175.7|2175.4|2175.8|2175.5|2176|2175.7|2175.7|2175.4|55
1618944800000|2021-04-20 18:53:20|2175.9|2175.6|2175.8|2175.5|2176|2175.7|2175.8|2175.5|33
1618944810000|2021-04-20 18:53:30|2176|2175.7|2176|2175.7|2176.1|2175.8|2175.8|2175.5|28
1618944820000|2021-04-20 18:53:40|2176.1|2175.8|2175.7|2175.4|2176.4|2176.1|2175.7|2175.4|25
1618944830000|2021-04-20 18:53:50|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.4|2175.1|20
1618944840000|2021-04-20 18:54:00|2175.4|2175.1|2175.4|2175.1|2175.8|2175.5|2175.4|2175.1|16
1618944850000|2021-04-20 18:54:10|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.3|2175|15
1618944860000|2021-04-20 18:54:20|2175.3|2175|2174.7|2174.4|2175.4|2175.1|2174.4|2174.1|139
1618944870000|2021-04-20 18:54:30|2174.6|2174.3|2174.1|2173.8|2174.6|2174.3|2174.1|2173.8|54
1618944880000|2021-04-20 18:54:40|2173.9|2173.6|2173.5|2173.2|2174|2173.7|2173.4|2173.1|65
1618944890000|2021-04-20 18:54:50|2173.6|2173.3|2173.9|2173.6|2173.9|2173.6|2173.5|2173.2|61
1618944900000|2021-04-20 18:55:00|2174|2173.7|2173.7|2173.4|2174.1|2173.8|2173.6|2173.3|74
1618944910000|2021-04-20 18:55:10|2173.6|2173.3|2172.4|2172.1|2173.6|2173.3|2172|2171.7|344
1618944920000|2021-04-20 18:55:20|2172.2|2171.9|2171.5|2171.2|2172.5|2172.2|2171.2|2170.9|567
1618944930000|2021-04-20 18:55:30|2171.4|2171.1|2171.4|2171.1|2171.8|2171.5|2171.1|2170.8|121
1618944940000|2021-04-20 18:55:40|2171.3|2171|2171.9|2171.6|2171.9|2171.6|2171.1|2170.8|53
1618944950000|2021-04-20 18:55:50|2171.6|2171.3|2172|2171.7|2172.1|2171.8|2171.6|2171.3|68
1618944960000|2021-04-20 18:56:00|2171.9|2171.6|2172.1|2171.8|2172.4|2172.1|2171.9|2171.6|74
1618944970000|2021-04-20 18:56:10|2172|2171.7|2172|2171.7|2172.1|2171.8|2171.7|2171.4|22
1618944980000|2021-04-20 18:56:20|2171.9|2171.6|2171.7|2171.4|2172|2171.7|2171.7|2171.4|25
1618944990000|2021-04-20 18:56:30|2171.6|2171.3|2171.7|2171.4|2171.7|2171.4|2171.4|2171.1|27
1618945000000|2021-04-20 18:56:40|2171.8|2171.5|2171.3|2171|2172|2171.7|2171.3|2171|38
1618945010000|2021-04-20 18:56:50|2171.2|2170.9|2170.8|2170.5|2171.2|2170.9|2170.8|2170.5|67
1618945020000|2021-04-20 18:57:00|2170.9|2170.6|2172.5|2172.2|2172.5|2172.2|2170.9|2170.6|96
1618945030000|2021-04-20 18:57:10|2172.4|2172.1|2172.8|2172.5|2172.8|2172.5|2172.4|2172.1|53
1618945040000|2021-04-20 18:57:20|2172.6|2172.3|2172.4|2172.1|2172.8|2172.5|2172.2|2171.9|25
1618945050000|2021-04-20 18:57:30|2172.5|2172.2|2171.6|2171.3|2172.5|2172.2|2171.4|2171.1|31
1618945060000|2021-04-20 18:57:40|2171.7|2171.4|2171.5|2171.2|2171.7|2171.4|2171.5|2171.2|15
1618945070000|2021-04-20 18:57:50|2171.4|2171.1|2171.7|2171.4|2171.8|2171.5|2171.4|2171.1|24
1618945080000|2021-04-20 18:58:00|2171.8|2171.5|2171.8|2171.5|2172.1|2171.8|2171.6|2171.3|47
1618945090000|2021-04-20 18:58:10|2171.7|2171.4|2170.9|2170.6|2171.7|2171.4|2170.7|2170.4|33
1618945100000|2021-04-20 18:58:20|2171|2170.7|2170.7|2170.4|2171|2170.7|2170.6|2170.3|48
1618945110000|2021-04-20 18:58:30|2170.8|2170.5|2170.7|2170.4|2170.8|2170.5|2170.5|2170.2|58
1618945120000|2021-04-20 18:58:40|2170.9|2170.6|2170.4|2170.1|2171|2170.7|2170.4|2170.1|61
1618945130000|2021-04-20 18:58:50|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.6|2169.3|205
1618945140000|2021-04-20 18:59:00|2169.7|2169.4|2170.3|2170|2170.5|2170.2|2169.7|2169.4|117
1618945150000|2021-04-20 18:59:10|2170.5|2170.2|2171|2170.7|2171.2|2170.9|2170.3|2170|45
1618945160000|2021-04-20 18:59:20|2171.1|2170.8|2171.5|2171.2|2171.5|2171.2|2171.1|2170.8|30
1618945170000|2021-04-20 18:59:30|2171.4|2171.1|2172.1|2171.8|2172.1|2171.8|2171.3|2171|41
1618945180000|2021-04-20 18:59:40|2172|2171.7|2172.1|2171.8|2172.2|2171.9|2171.9|2171.6|17
1618945190000|2021-04-20 18:59:50|2172.2|2171.9|2171.8|2171.5|2172.2|2171.9|2171.6|2171.3|22
1618945200000|2021-04-20 19:00:00|2171.9|2171.6|2172.5|2172.2|2172.7|2172.4|2171.7|2171.4|180
1618945210000|2021-04-20 19:00:10|2172.4|2172.1|2173.3|2173|2173.4|2173.1|2172.1|2171.8|103
1618945220000|2021-04-20 19:00:20|2173.1|2172.8|2173.2|2172.9|2173.2|2172.9|2172.9|2172.6|58
1618945230000|2021-04-20 19:00:30|2173.1|2172.8|2173.2|2172.9|2173.3|2173|2172.9|2172.6|67
1618945240000|2021-04-20 19:00:40|2173.1|2172.8|2174.1|2173.8|2174.1|2173.8|2173|2172.7|77
1618945250000|2021-04-20 19:00:50|2174.3|2174|2173.7|2173.4|2174.6|2174.3|2173.7|2173.4|95
1618945260000|2021-04-20 19:01:00|2173.6|2173.3|2173|2172.7|2173.6|2173.3|2172.8|2172.5|105
1618945270000|2021-04-20 19:01:10|2172.9|2172.6|2173|2172.7|2173.2|2172.9|2172.8|2172.5|19
1618945280000|2021-04-20 19:01:20|2173.1|2172.8|2173.9|2173.6|2173.9|2173.6|2173|2172.7|34
1618945290000|2021-04-20 19:01:30|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.5|2173.2|21
1618945300000|2021-04-20 19:01:40|2173.6|2173.3|2173.9|2173.6|2174.1|2173.8|2173.6|2173.3|30
1618945310000|2021-04-20 19:01:50|2173.6|2173.3|2172.9|2172.6|2173.6|2173.3|2172.9|2172.6|31
1618945320000|2021-04-20 19:02:00|2173|2172.7|2173|2172.7|2173.2|2172.9|2172.7|2172.4|48
1618945330000|2021-04-20 19:02:10|2172.9|2172.6|2172.4|2172.1|2172.9|2172.6|2172.1|2171.8|49
1618945340000|2021-04-20 19:02:20|2172.6|2172.3|2172.3|2172|2172.6|2172.3|2172.1|2171.8|33
1618945350000|2021-04-20 19:02:30|2172.2|2171.9|2172.3|2172|2172.3|2172|2171.9|2171.6|25
1618945360000|2021-04-20 19:02:40|2172.6|2172.3|2172.6|2172.3|2172.7|2172.4|2172.5|2172.2|13
1618945370000|2021-04-20 19:02:50|2172.8|2172.5|2172.9|2172.6|2172.9|2172.6|2172.2|2171.9|36
1618945380000|2021-04-20 19:03:00|2173.2|2172.9|2173.3|2173|2173.5|2173.2|2172.7|2172.4|28
1618945390000|2021-04-20 19:03:10|2173.5|2173.2|2174.5|2174.2|2174.6|2174.3|2173.5|2173.2|35
1618945400000|2021-04-20 19:03:20|2174.6|2174.3|2174.4|2174.1|2175|2174.7|2174.4|2174.1|57
1618945410000|2021-04-20 19:03:30|2174.3|2174|2174.8|2174.5|2174.8|2174.5|2174.3|2174|41
1618945420000|2021-04-20 19:03:40|2174.7|2174.4|2174.1|2173.8|2174.7|2174.4|2173.9|2173.6|30
1618945430000|2021-04-20 19:03:50|2174.2|2173.9|2174.2|2173.9|2174.4|2174.1|2174|2173.7|25
1618945440000|2021-04-20 19:04:00|2174.3|2174|2175.2|2174.9|2175.2|2174.9|2174.3|2174|32
1618945450000|2021-04-20 19:04:10|2175|2174.7|2175.9|2175.6|2175.9|2175.6|2175|2174.7|206
1618945460000|2021-04-20 19:04:20|2175.7|2175.4|2175.3|2175|2175.7|2175.4|2175.1|2174.8|71
1618945470000|2021-04-20 19:04:30|2175.2|2174.9|2175.2|2174.9|2175.3|2175|2175|2174.7|22
1618945480000|2021-04-20 19:04:40|2175.1|2174.8|2175.9|2175.6|2175.9|2175.6|2175.1|2174.8|114
1618945490000|2021-04-20 19:04:50|2175.7|2175.4|2175.1|2174.8|2176|2175.7|2175.1|2174.8|79
1618945500000|2021-04-20 19:05:00|2175|2174.7|2175|2174.7|2175.1|2174.8|2174.5|2174.2|96
1618945510000|2021-04-20 19:05:10|2174.9|2174.6|2175.5|2175.2|2175.7|2175.4|2174.9|2174.6|92
1618945520000|2021-04-20 19:05:20|2175.4|2175.1|2175.3|2175|2175.4|2175.1|2175|2174.7|58
1618945530000|2021-04-20 19:05:30|2175.4|2175.1|2175.9|2175.6|2176|2175.7|2175.3|2175|39
1618945540000|2021-04-20 19:05:40|2175.7|2175.4|2176.4|2176.1|2176.4|2176.1|2175.7|2175.4|52
1618945550000|2021-04-20 19:05:50|2176.3|2176|2176.5|2176.2|2176.8|2176.5|2176.2|2175.9|139
1618945560000|2021-04-20 19:06:00|2176.6|2176.3|2177|2176.7|2177.2|2176.9|2176.5|2176.2|79
1618945570000|2021-04-20 19:06:10|2177.1|2176.8|2176.5|2176.2|2177.5|2177.2|2176.4|2176.1|87
1618945580000|2021-04-20 19:06:20|2176.2|2175.9|2176.1|2175.8|2176.3|2176|2175.6|2175.3|36
1618945590000|2021-04-20 19:06:30|2176.3|2176|2176.5|2176.2|2176.7|2176.4|2176.2|2175.9|23
1618945600000|2021-04-20 19:06:40|2176.4|2176.1|2176.3|2176|2176.5|2176.2|2176.2|2175.9|55
1618945610000|2021-04-20 19:06:50|2176.5|2176.2|2175.9|2175.6|2176.7|2176.4|2175.9|2175.6|37
1618945620000|2021-04-20 19:07:00|2175.6|2175.3|2176.5|2176.2|2176.5|2176.2|2175.6|2175.3|64
1618945630000|2021-04-20 19:07:10|2176.4|2176.1|2176.9|2176.6|2177.1|2176.8|2176.4|2176.1|78
1618945640000|2021-04-20 19:07:20|2176.7|2176.4|2176.7|2176.4|2176.9|2176.6|2176.6|2176.3|14
1618945650000|2021-04-20 19:07:30|2176.6|2176.3|2176.9|2176.6|2176.9|2176.6|2176.6|2176.3|23
1618945660000|2021-04-20 19:07:40|2177.3|2177|2176.7|2176.4|2177.3|2177|2176.7|2176.4|56
1618945670000|2021-04-20 19:07:50|2176.9|2176.6|2176.8|2176.5|2177|2176.7|2176.8|2176.5|19
1618945680000|2021-04-20 19:08:00|2176.9|2176.6|2176.6|2176.3|2176.9|2176.6|2176.6|2176.3|25
1618945690000|2021-04-20 19:08:10|2176.5|2176.2|2177.2|2176.9|2177.3|2177|2176.5|2176.2|51
1618945700000|2021-04-20 19:08:20|2177.4|2177.1|2177.3|2177|2177.5|2177.2|2177.2|2176.9|138
1618945710000|2021-04-20 19:08:30|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|84
1618945720000|2021-04-20 19:08:40|2177.3|2177|2177.7|2177.4|2177.8|2177.5|2177.3|2177|139
1618945730000|2021-04-20 19:08:50|2177.6|2177.3|2177.3|2177|2177.8|2177.5|2177.2|2176.9|97
1618945740000|2021-04-20 19:09:00|2177.2|2176.9|2177.4|2177.1|2177.4|2177.1|2177.1|2176.8|108
1618945750000|2021-04-20 19:09:10|2177.3|2177|2178.1|2177.8|2178.1|2177.8|2177.2|2176.9|264
1618945760000|2021-04-20 19:09:20|2178.2|2177.9|2179.3|2179|2179.4|2179.1|2177.9|2177.6|652
1618945770000|2021-04-20 19:09:30|2179.4|2179.1|2179.4|2179.1|2179.6|2179.3|2179.2|2178.9|103
1618945780000|2021-04-20 19:09:40|2179|2178.7|2179.1|2178.8|2179.3|2179|2178.7|2178.4|111
1618945790000|2021-04-20 19:09:50|2178.9|2178.6|2178.3|2178|2178.9|2178.6|2178.2|2177.9|61
1618945800000|2021-04-20 19:10:00|2178.2|2177.9|2178|2177.7|2178.3|2178|2177.8|2177.5|197
1618945810000|2021-04-20 19:10:10|2178.1|2177.8|2178.1|2177.8|2178.5|2178.2|2178|2177.7|102
1618945820000|2021-04-20 19:10:20|2178.3|2178|2178.7|2178.4|2178.7|2178.4|2178|2177.7|53
1618945830000|2021-04-20 19:10:30|2178.6|2178.3|2178.4|2178.1|2178.6|2178.3|2178.2|2177.9|77
1618945840000|2021-04-20 19:10:40|2178.3|2178|2178|2177.7|2178.4|2178.1|2178|2177.7|58
1618945850000|2021-04-20 19:10:50|2177.9|2177.6|2177.9|2177.6|2178.1|2177.8|2177.8|2177.5|87
1618945860000|2021-04-20 19:11:00|2178|2177.7|2178.8|2178.5|2178.8|2178.5|2178|2177.7|181
1618945870000|2021-04-20 19:11:10|2178.9|2178.6|2179.4|2179.1|2179.4|2179.1|2178.8|2178.5|100
1618945880000|2021-04-20 19:11:20|2179.5|2179.2|2179.6|2179.3|2179.7|2179.4|2179.4|2179.1|77
1618945890000|2021-04-20 19:11:30|2179.4|2179.1|2179.4|2179.1|2179.5|2179.2|2179.2|2178.9|36
1618945900000|2021-04-20 19:11:40|2179.5|2179.2|2179.6|2179.3|2180|2179.7|2179.4|2179.1|101
1618945910000|2021-04-20 19:11:50|2179.8|2179.5|2179.7|2179.4|2179.9|2179.6|2179.7|2179.4|14
1618945920000|2021-04-20 19:12:00|2179.8|2179.5|2178.8|2178.5|2179.8|2179.5|2178.8|2178.5|50
1618945930000|2021-04-20 19:12:10|2178.9|2178.6|2178.4|2178.1|2178.9|2178.6|2178.3|2178|47
1618945940000|2021-04-20 19:12:20|2178.5|2178.2|2178.8|2178.5|2178.8|2178.5|2178.4|2178.1|143
1618945950000|2021-04-20 19:12:30|2178.7|2178.4|2178.7|2178.4|2178.9|2178.6|2178.5|2178.2|60
1618945960000|2021-04-20 19:12:40|2178.9|2178.6|2178.9|2178.6|2179|2178.7|2178.8|2178.5|93
1618945970000|2021-04-20 19:12:50|2179.2|2178.9|2179.3|2179|2179.3|2179|2179.1|2178.8|13
1618945980000|2021-04-20 19:13:00|2179.4|2179.1|2178.8|2178.5|2179.4|2179.1|2178.8|2178.5|26
1618945990000|2021-04-20 19:13:10|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.9|2178.6|8
1618946000000|2021-04-20 19:13:20|2179.3|2179|2178.9|2178.6|2179.3|2179|2178.7|2178.4|24
1618946010000|2021-04-20 19:13:30|2179.1|2178.8|2179.2|2178.9|2179.3|2179|2179.1|2178.8|39
1618946020000|2021-04-20 19:13:40|2179.3|2179|2179.1|2178.8|2179.3|2179|2179.1|2178.8|44
1618946030000|2021-04-20 19:13:50|2178.6|2178.3|2178.8|2178.5|2178.8|2178.5|2178.4|2178.1|15
1618946040000|2021-04-20 19:14:00|2178.7|2178.4|2178.9|2178.6|2179|2178.7|2178.7|2178.4|34
1618946050000|2021-04-20 19:14:10|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2178.9|2178.6|71
1618946060000|2021-04-20 19:14:20|2179.2|2178.9|2179.4|2179.1|2179.4|2179.1|2179.2|2178.9|18
1618946070000|2021-04-20 19:14:30|2179.3|2179|2179.3|2179|2179.4|2179.1|2179.3|2179|27
1618946080000|2021-04-20 19:14:40|2179.6|2179.3|2180|2179.7|2180|2179.7|2179.6|2179.3|52
1618946090000|2021-04-20 19:14:50|2179.9|2179.6|2179.9|2179.6|2180|2179.7|2179.8|2179.5|32
1618946100000|2021-04-20 19:15:00|2180.1|2179.8|2180.2|2179.9|2180.3|2180|2179.9|2179.6|71
1618946110000|2021-04-20 19:15:10|2180.4|2180.1|2180.6|2180.3|2180.6|2180.3|2180.3|2180|31
1618946120000|2021-04-20 19:15:20|2180.4|2180.1|2180.3|2180|2180.4|2180.1|2180.2|2179.9|39
1618946130000|2021-04-20 19:15:30|2180.5|2180.2|2181.3|2181|2181.3|2181|2180.5|2180.2|105
1618946140000|2021-04-20 19:15:40|2181.1|2180.8|2181.1|2180.8|2181.3|2181|2181|2180.7|25
1618946150000|2021-04-20 19:15:50|2181.3|2181|2181.3|2181|2181.3|2181|2181.1|2180.8|22
1618946160000|2021-04-20 19:16:00|2181.1|2180.8|2179.8|2179.5|2181.3|2181|2179.8|2179.5|87
1618946170000|2021-04-20 19:16:10|2180|2179.7|2180.3|2180|2180.3|2180|2180|2179.7|37
1618946180000|2021-04-20 19:16:20|2180.5|2180.2|2180.8|2180.5|2180.9|2180.6|2180.5|2180.2|11
1618946190000|2021-04-20 19:16:30|2180.7|2180.4|2180.6|2180.3|2180.7|2180.4|2180.6|2180.3|14
1618946200000|2021-04-20 19:16:40|2180.7|2180.4|2180.8|2180.5|2180.9|2180.6|2180.7|2180.4|15
1618946210000|2021-04-20 19:16:50|2180.9|2180.6|2180.7|2180.4|2180.9|2180.6|2180.7|2180.4|13
1618946220000|2021-04-20 19:17:00|2180.8|2180.5|2179.7|2179.4|2180.8|2180.5|2179.7|2179.4|32
1618946230000|2021-04-20 19:17:10|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.4|2179.1|36
1618946240000|2021-04-20 19:17:20|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.6|2179.3|72
1618946250000|2021-04-20 19:17:30|2179.7|2179.4|2180.1|2179.8|2180.3|2180|2179.6|2179.3|116
1618946260000|2021-04-20 19:17:40|2180.2|2179.9|2179.1|2178.8|2180.2|2179.9|2179.1|2178.8|82
1618946270000|2021-04-20 19:17:50|2179|2178.7|2178.6|2178.3|2179|2178.7|2178.6|2178.3|38
1618946280000|2021-04-20 19:18:00|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.2|2177.9|145
1618946290000|2021-04-20 19:18:10|2178.8|2178.5|2178.2|2177.9|2178.8|2178.5|2178.2|2177.9|56
1618946300000|2021-04-20 19:18:20|2178|2177.7|2177.2|2176.9|2178|2177.7|2177.2|2176.9|88
1618946310000|2021-04-20 19:18:30|2177.1|2176.8|2177|2176.7|2177.3|2177|2177|2176.7|101
1618946320000|2021-04-20 19:18:40|2177.1|2176.8|2177.4|2177.1|2177.6|2177.3|2177.1|2176.8|49
1618946330000|2021-04-20 19:18:50|2177.3|2177|2177.6|2177.3|2177.6|2177.3|2177.3|2177|34
1618946340000|2021-04-20 19:19:00|2177.7|2177.4|2177.3|2177|2177.7|2177.4|2177.3|2177|30
1618946350000|2021-04-20 19:19:10|2177|2176.7|2177.2|2176.9|2177.3|2177|2177|2176.7|29
1618946360000|2021-04-20 19:19:20|2177.3|2177|2177.5|2177.2|2177.5|2177.2|2177.2|2176.9|14
1618946370000|2021-04-20 19:19:30|2177.4|2177.1|2177.5|2177.2|2177.7|2177.4|2177.4|2177.1|23
1618946380000|2021-04-20 19:19:40|2177.6|2177.3|2177.7|2177.4|2177.7|2177.4|2177.6|2177.3|21
1618946390000|2021-04-20 19:19:50|2177.6|2177.3|2178|2177.7|2178|2177.7|2177.6|2177.3|42
1618946400000|2021-04-20 19:20:00|2177.7|2177.4|2177.9|2177.6|2177.9|2177.6|2177.6|2177.3|27
1618946410000|2021-04-20 19:20:10|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2177.9|2177.6|46
1618946420000|2021-04-20 19:20:20|2178|2177.7|2177.3|2177|2178|2177.7|2177.3|2177|54
1618946430000|2021-04-20 19:20:30|2177.4|2177.1|2177.7|2177.4|2177.8|2177.5|2177.2|2176.9|30
1618946440000|2021-04-20 19:20:40|2177.8|2177.5|2178.1|2177.8|2178.7|2178.4|2177.8|2177.5|142
1618946450000|2021-04-20 19:20:50|2178|2177.7|2178|2177.7|2178.1|2177.8|2177.8|2177.5|30
1618946460000|2021-04-20 19:21:00|2178.2|2177.9|2178.3|2178|2178.6|2178.3|2178.2|2177.9|30
1618946470000|2021-04-20 19:21:10|2178.2|2177.9|2178|2177.7|2178.3|2178|2178|2177.7|17
1618946480000|2021-04-20 19:21:20|2177.9|2177.6|2178.4|2178.1|2178.5|2178.2|2177.9|2177.6|49
1618946490000|2021-04-20 19:21:30|2178.3|2178|2178.4|2178.1|2178.5|2178.2|2178.1|2177.8|67
1618946500000|2021-04-20 19:21:40|2178.5|2178.2|2178.4|2178.1|2178.6|2178.3|2178.4|2178.1|44
1618946510000|2021-04-20 19:21:50|2178.6|2178.3|2177.7|2177.4|2178.6|2178.3|2177.5|2177.2|62
1618946520000|2021-04-20 19:22:00|2177.6|2177.3|2177.7|2177.4|2177.8|2177.5|2177.5|2177.2|25
1618946530000|2021-04-20 19:22:10|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.6|2177.3|21
1618946540000|2021-04-20 19:22:20|2177.5|2177.2|2177.3|2177|2177.7|2177.4|2177.3|2177|35
1618946550000|2021-04-20 19:22:30|2177.2|2176.9|2177.1|2176.8|2177.4|2177.1|2177.1|2176.8|36
1618946560000|2021-04-20 19:22:40|2177|2176.7|2177.1|2176.8|2177.2|2176.9|2176.9|2176.6|46
1618946570000|2021-04-20 19:22:50|2177.2|2176.9|2177.3|2177|2177.3|2177|2177|2176.7|20
1618946580000|2021-04-20 19:23:00|2177.4|2177.1|2177.4|2177.1|2178|2177.7|2177.4|2177.1|36
1618946590000|2021-04-20 19:23:10|2177.5|2177.2|2177.4|2177.1|2177.6|2177.3|2177.4|2177.1|9
1618946600000|2021-04-20 19:23:20|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.4|2177.1|22
1618946610000|2021-04-20 19:23:30|2177.7|2177.4|2178|2177.7|2178.1|2177.8|2177.5|2177.2|115
1618946620000|2021-04-20 19:23:40|2178.1|2177.8|2178.2|2177.9|2178.3|2178|2178|2177.7|47
1618946630000|2021-04-20 19:23:50|2178.3|2178|2178.2|2177.9|2178.3|2178|2178.2|2177.9|17
1618946640000|2021-04-20 19:24:00|2178.1|2177.8|2178.3|2178|2178.5|2178.2|2178.1|2177.8|35
1618946650000|2021-04-20 19:24:10|2178.1|2177.8|2178.5|2178.2|2178.5|2178.2|2177.7|2177.4|62
1618946660000|2021-04-20 19:24:20|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2177.9|2177.6|67
1618946670000|2021-04-20 19:24:30|2178.4|2178.1|2178.1|2177.8|2178.4|2178.1|2177.9|2177.6|30
1618946680000|2021-04-20 19:24:40|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2177.9|2177.6|11
1618946690000|2021-04-20 19:24:50|2178.3|2178|2178.2|2177.9|2178.4|2178.1|2178|2177.7|23
1618946700000|2021-04-20 19:25:00|2178.3|2178|2178.6|2178.3|2178.6|2178.3|2178|2177.7|45
1618946710000|2021-04-20 19:25:10|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.4|2178.1|34
1618946720000|2021-04-20 19:25:20|2178.6|2178.3|2177.7|2177.4|2178.6|2178.3|2177.5|2177.2|48
1618946730000|2021-04-20 19:25:30|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.6|2177.3|29
1618946740000|2021-04-20 19:25:40|2177.7|2177.4|2177.7|2177.4|2177.7|2177.4|2177.4|2177.1|34
1618946750000|2021-04-20 19:25:50|2177.6|2177.3|2177.9|2177.6|2177.9|2177.6|2177.4|2177.1|55
1618946760000|2021-04-20 19:26:00|2177.8|2177.5|2178.6|2178.3|2178.8|2178.5|2177.7|2177.4|154
1618946770000|2021-04-20 19:26:10|2178.5|2178.2|2178.6|2178.3|2178.7|2178.4|2178.5|2178.2|12
1618946780000|2021-04-20 19:26:20|2178.8|2178.5|2178.6|2178.3|2178.9|2178.6|2178.4|2178.1|26
1618946790000|2021-04-20 19:26:30|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|1
1618946800000|2021-04-20 19:26:40|2178.6|2178.3|2178.2|2177.9|2178.6|2178.3|2178.2|2177.9|17
1618946810000|2021-04-20 19:26:50|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2178|2177.7|23
1618946820000|2021-04-20 19:27:00|2178.1|2177.8|2178.8|2178.5|2178.8|2178.5|2178|2177.7|44
1618946830000|2021-04-20 19:27:10|2178.6|2178.3|2178.9|2178.6|2178.9|2178.6|2178.6|2178.3|6
1618946840000|2021-04-20 19:27:20|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|4
1618946860000|2021-04-20 19:27:40|2178.9|2178.6|2178.9|2178.6|2179|2178.7|2178.9|2178.6|15
1618946870000|2021-04-20 19:27:50|2178.8|2178.5|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|13
1618946880000|2021-04-20 19:28:00|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|14
1618946890000|2021-04-20 19:28:10|2179|2178.7|2179.4|2179.1|2179.7|2179.4|2179|2178.7|52
1618946900000|2021-04-20 19:28:20|2179.3|2179|2179.7|2179.4|2179.7|2179.4|2179.3|2179|22
1618946910000|2021-04-20 19:28:30|2179.5|2179.2|2179.6|2179.3|2180|2179.7|2179.5|2179.2|41
1618946920000|2021-04-20 19:28:40|2179.7|2179.4|2180.2|2179.9|2180.3|2180|2179.7|2179.4|43
1618946930000|2021-04-20 19:28:50|2180.1|2179.8|2180.3|2180|2180.3|2180|2179.8|2179.5|31
1618946940000|2021-04-20 19:29:00|2180.2|2179.9|2179.7|2179.4|2180.2|2179.9|2179.6|2179.3|69
1618946950000|2021-04-20 19:29:10|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.3|2179|64
1618946960000|2021-04-20 19:29:20|2179.7|2179.4|2179.7|2179.4|2179.9|2179.6|2179.6|2179.3|40
1618946970000|2021-04-20 19:29:30|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|7
1618946980000|2021-04-20 19:29:40|2179.8|2179.5|2179.5|2179.2|2179.9|2179.6|2179.5|2179.2|51
1618946990000|2021-04-20 19:29:50|2179.3|2179|2179.3|2179|2179.4|2179.1|2179.2|2178.9|22
1618947000000|2021-04-20 19:30:00|2179.4|2179.1|2179.3|2179|2179.6|2179.3|2179.2|2178.9|74
1618947010000|2021-04-20 19:30:10|2179.2|2178.9|2178.9|2178.6|2179.2|2178.9|2178.6|2178.3|97
1618947020000|2021-04-20 19:30:20|2179|2178.7|2179.1|2178.8|2179.2|2178.9|2179|2178.7|38
1618947030000|2021-04-20 19:30:30|2179|2178.7|2178.8|2178.5|2179.1|2178.8|2178.8|2178.5|30
1618947040000|2021-04-20 19:30:40|2178.7|2178.4|2178.7|2178.4|2178.8|2178.5|2178.5|2178.2|51
1618947050000|2021-04-20 19:30:50|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.4|2178.1|59
1618947060000|2021-04-20 19:31:00|2179|2178.7|2178.6|2178.3|2179.2|2178.9|2178.6|2178.3|56
1618947070000|2021-04-20 19:31:10|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.3|2178|47
1618947080000|2021-04-20 19:31:20|2178.4|2178.1|2178.8|2178.5|2178.8|2178.5|2178.4|2178.1|38
1618947090000|2021-04-20 19:31:30|2178.7|2178.4|2178.5|2178.2|2178.8|2178.5|2178.2|2177.9|37
1618947100000|2021-04-20 19:31:40|2178.4|2178.1|2178.3|2178|2178.6|2178.3|2178.3|2178|113
1618947110000|2021-04-20 19:31:50|2178.4|2178.1|2178.5|2178.2|2178.6|2178.3|2178.3|2178|58
1618947120000|2021-04-20 19:32:00|2178.4|2178.1|2179|2178.7|2179|2178.7|2178.4|2178.1|31
1618947130000|2021-04-20 19:32:10|2179.1|2178.8|2180.1|2179.8|2180.1|2179.8|2179.1|2178.8|87
1618947140000|2021-04-20 19:32:20|2180.2|2179.9|2180.6|2180.3|2180.7|2180.4|2180|2179.7|93
1618947150000|2021-04-20 19:32:30|2180.4|2180.1|2180.7|2180.4|2180.7|2180.4|2180.3|2180|62
1618947160000|2021-04-20 19:32:40|2180.9|2180.6|2181|2180.7|2181.5|2181.2|2180.9|2180.6|215
1618947170000|2021-04-20 19:32:50|2181.2|2180.9|2181.1|2180.8|2181.2|2180.9|2181|2180.7|50
1618947180000|2021-04-20 19:33:00|2181.2|2180.9|2181|2180.7|2181.2|2180.9|2180.7|2180.4|132
1618947190000|2021-04-20 19:33:10|2180.8|2180.5|2181.3|2181|2181.4|2181.1|2180.8|2180.5|47
1618947200000|2021-04-20 19:33:20|2181.4|2181.1|2181.9|2181.6|2181.9|2181.6|2181.3|2181|56
1618947210000|2021-04-20 19:33:30|2181.8|2181.5|2182.2|2181.9|2182.3|2182|2181.7|2181.4|136
1618947220000|2021-04-20 19:33:40|2182.1|2181.8|2182.6|2182.3|2182.7|2182.4|2182|2181.7|171
1618947230000|2021-04-20 19:33:50|2182.7|2182.4|2182.2|2181.9|2182.7|2182.4|2182.1|2181.8|66
1618947240000|2021-04-20 19:34:00|2182.3|2182|2182.7|2182.4|2182.9|2182.6|2182.2|2181.9|69
1618947250000|2021-04-20 19:34:10|2182.8|2182.5|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|38
1618947260000|2021-04-20 19:34:20|2182.9|2182.6|2183.5|2183.2|2183.5|2183.2|2182.9|2182.6|108
1618947270000|2021-04-20 19:34:30|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.3|2183|109
1618947280000|2021-04-20 19:34:40|2183.3|2183|2183.5|2183.2|2183.5|2183.2|2183.3|2183|40
1618947290000|2021-04-20 19:34:50|2183.6|2183.3|2183.9|2183.6|2184.1|2183.8|2183.6|2183.3|109
1618947300000|2021-04-20 19:35:00|2183.8|2183.5|2184|2183.7|2184.1|2183.8|2183.6|2183.3|72
1618947310000|2021-04-20 19:35:10|2184.1|2183.8|2184.1|2183.8|2184.4|2184.1|2183.9|2183.6|71
1618947320000|2021-04-20 19:35:20|2184|2183.7|2184|2183.7|2184.1|2183.8|2183.8|2183.5|27
1618947330000|2021-04-20 19:35:30|2184.1|2183.8|2185.1|2184.8|2185.1|2184.8|2184.1|2183.8|182
1618947340000|2021-04-20 19:35:40|2185|2184.7|2185.1|2184.8|2185.3|2185|2184.9|2184.6|138
1618947350000|2021-04-20 19:35:50|2185|2184.7|2185.1|2184.8|2185.3|2185|2184.9|2184.6|56
1618947360000|2021-04-20 19:36:00|2185|2184.7|2184.9|2184.6|2185.1|2184.8|2184.8|2184.5|197
1618947370000|2021-04-20 19:36:10|2185|2184.7|2186.7|2186.4|2186.8|2186.5|2184.9|2184.6|510
1618947380000|2021-04-20 19:36:20|2186.8|2186.5|2186.4|2186.1|2187.1|2186.8|2186.4|2186.1|178
1618947390000|2021-04-20 19:36:30|2186.6|2186.3|2186.1|2185.8|2186.9|2186.6|2186|2185.7|161
1618947400000|2021-04-20 19:36:40|2186|2185.7|2185.5|2185.2|2186.1|2185.8|2185.4|2185.1|83
1618947410000|2021-04-20 19:36:50|2185.4|2185.1|2185.1|2184.8|2185.6|2185.3|2184.9|2184.6|115
1618947420000|2021-04-20 19:37:00|2184.9|2184.6|2183.9|2183.6|2184.9|2184.6|2183.8|2183.5|213
1618947430000|2021-04-20 19:37:10|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2183.8|2183.5|131
1618947440000|2021-04-20 19:37:20|2184.4|2184.1|2184.2|2183.9|2184.8|2184.5|2184.2|2183.9|93
1618947450000|2021-04-20 19:37:30|2184|2183.7|2184.3|2184|2184.5|2184.2|2183.5|2183.2|215
1618947460000|2021-04-20 19:37:40|2184.1|2183.8|2184.6|2184.3|2184.6|2184.3|2183.6|2183.3|147
1618947470000|2021-04-20 19:37:50|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.6|2184.3|78
1618947480000|2021-04-20 19:38:00|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.3|2184|72
1618947490000|2021-04-20 19:38:10|2184.9|2184.6|2184.7|2184.4|2185|2184.7|2184.7|2184.4|99
1618947500000|2021-04-20 19:38:20|2184.9|2184.6|2185.6|2185.3|2185.7|2185.4|2184.9|2184.6|372
1618947510000|2021-04-20 19:38:30|2185.4|2185.1|2185.2|2184.9|2185.9|2185.6|2185.1|2184.8|66
1618947520000|2021-04-20 19:38:40|2185.1|2184.8|2185.3|2185|2185.3|2185|2184.9|2184.6|28
1618947530000|2021-04-20 19:38:50|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|9
1618947540000|2021-04-20 19:39:00|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2185.8|2185.5|147
1618947550000|2021-04-20 19:39:10|2186.2|2185.9|2185.6|2185.3|2186.2|2185.9|2185.6|2185.3|109
1618947560000|2021-04-20 19:39:20|2185.4|2185.1|2185.3|2185|2185.5|2185.2|2185.3|2185|106
1618947570000|2021-04-20 19:39:30|2185.2|2184.9|2185.7|2185.4|2185.8|2185.5|2185.2|2184.9|50
1618947580000|2021-04-20 19:39:40|2185.8|2185.5|2186.2|2185.9|2186.5|2186.2|2185.7|2185.4|338
1618947590000|2021-04-20 19:39:50|2186.1|2185.8|2186.7|2186.4|2187.3|2187|2186.1|2185.8|420
1618947600000|2021-04-20 19:40:00|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.3|2186|51
1618947610000|2021-04-20 19:40:10|2186.7|2186.4|2187.4|2187.1|2187.4|2187.1|2186.7|2186.4|69
1618947620000|2021-04-20 19:40:20|2187.3|2187|2187.2|2186.9|2187.6|2187.3|2186.9|2186.6|207
1618947630000|2021-04-20 19:40:30|2187.3|2187|2187|2186.7|2187.4|2187.1|2187|2186.7|62
1618947640000|2021-04-20 19:40:40|2186.9|2186.6|2187.3|2187|2187.3|2187|2186.7|2186.4|103
1618947650000|2021-04-20 19:40:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187|2186.7|67
1618947660000|2021-04-20 19:41:00|2187.5|2187.2|2186.9|2186.6|2187.5|2187.2|2186.2|2185.9|107
1618947670000|2021-04-20 19:41:10|2187|2186.7|2187.5|2187.2|2187.6|2187.3|2187|2186.7|86
1618947680000|2021-04-20 19:41:20|2187.4|2187.1|2187.5|2187.2|2187.7|2187.4|2187.4|2187.1|42
1618947690000|2021-04-20 19:41:30|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|67
1618947700000|2021-04-20 19:41:40|2187.7|2187.4|2187.3|2187|2187.7|2187.4|2187.2|2186.9|72
1618947710000|2021-04-20 19:41:50|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.3|2187|37
1618947720000|2021-04-20 19:42:00|2187.5|2187.2|2188.2|2187.9|2188.2|2187.9|2187.5|2187.2|318
1618947730000|2021-04-20 19:42:10|2188.3|2188|2187.6|2187.3|2188.3|2188|2187.5|2187.2|295
1618947740000|2021-04-20 19:42:20|2187.8|2187.5|2187.8|2187.5|2188|2187.7|2187.8|2187.5|105
1618947750000|2021-04-20 19:42:30|2187.7|2187.4|2187.7|2187.4|2188.1|2187.8|2187.6|2187.3|58
1618947760000|2021-04-20 19:42:40|2187.6|2187.3|2188.1|2187.8|2188.1|2187.8|2187.2|2186.9|72
1618947770000|2021-04-20 19:42:50|2188|2187.7|2188.6|2188.3|2188.6|2188.3|2187.9|2187.6|79
1618947780000|2021-04-20 19:43:00|2188.5|2188.2|2188.3|2188|2188.6|2188.3|2188.2|2187.9|51
1618947790000|2021-04-20 19:43:10|2188.4|2188.1|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|30
1618947800000|2021-04-20 19:43:20|2188.6|2188.3|2188.8|2188.5|2188.9|2188.6|2188.5|2188.2|49
1618947810000|2021-04-20 19:43:30|2189|2188.7|2188.7|2188.4|2189.3|2189|2188.6|2188.3|258
1618947820000|2021-04-20 19:43:40|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.6|2188.3|201
1618947830000|2021-04-20 19:43:50|2189.1|2188.8|2189|2188.7|2189.3|2189|2189|2188.7|35
1618947840000|2021-04-20 19:44:00|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.6|2188.3|73
1618947850000|2021-04-20 19:44:10|2188.7|2188.4|2188.8|2188.5|2189|2188.7|2188.6|2188.3|30
1618947860000|2021-04-20 19:44:20|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.5|2188.2|99
1618947870000|2021-04-20 19:44:30|2188.9|2188.6|2188.7|2188.4|2189|2188.7|2188.5|2188.2|53
1618947880000|2021-04-20 19:44:40|2188.6|2188.3|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|25
1618947890000|2021-04-20 19:44:50|2188.7|2188.4|2188.2|2187.9|2188.7|2188.4|2188|2187.7|226
1618947900000|2021-04-20 19:45:00|2188.1|2187.8|2188.7|2188.4|2188.8|2188.5|2188|2187.7|173
1618947910000|2021-04-20 19:45:10|2188.8|2188.5|2189.5|2189.2|2189.5|2189.2|2188.6|2188.3|370
1618947920000|2021-04-20 19:45:20|2189.4|2189.1|2189.3|2189|2189.7|2189.4|2189.2|2188.9|92
1618947930000|2021-04-20 19:45:30|2189.4|2189.1|2189|2188.7|2189.5|2189.2|2189|2188.7|75
1618947940000|2021-04-20 19:45:40|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189|2188.7|133
1618947950000|2021-04-20 19:45:50|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|70
1618947960000|2021-04-20 19:46:00|2188.9|2188.6|2187.7|2187.4|2188.9|2188.6|2187.7|2187.4|225
1618947970000|2021-04-20 19:46:10|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|64
1618947980000|2021-04-20 19:46:20|2187.4|2187.1|2188.4|2188.1|2188.4|2188.1|2187.4|2187.1|334
1618947990000|2021-04-20 19:46:30|2188.3|2188|2188|2187.7|2188.3|2188|2187.9|2187.6|153
1618948000000|2021-04-20 19:46:40|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|48
1618948010000|2021-04-20 19:46:50|2188|2187.7|2188|2187.7|2188|2187.7|2187.2|2186.9|155
1618948020000|2021-04-20 19:47:00|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2187.9|2187.6|72
1618948030000|2021-04-20 19:47:10|2188|2187.7|2188.9|2188.6|2188.9|2188.6|2188|2187.7|268
1618948040000|2021-04-20 19:47:20|2188.8|2188.5|2188.5|2188.2|2188.9|2188.6|2188.4|2188.1|41
1618948050000|2021-04-20 19:47:30|2188.4|2188.1|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|29
1618948060000|2021-04-20 19:47:40|2188.2|2187.9|2188.1|2187.8|2188.3|2188|2188.1|2187.8|17
1618948070000|2021-04-20 19:47:50|2188|2187.7|2188.6|2188.3|2188.6|2188.3|2188|2187.7|24
1618948080000|2021-04-20 19:48:00|2188.8|2188.5|2188.8|2188.5|2189.1|2188.8|2188.7|2188.4|115
1618948090000|2021-04-20 19:48:10|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.3|2188|64
1618948100000|2021-04-20 19:48:20|2188.7|2188.4|2188.3|2188|2188.8|2188.5|2188.3|2188|57
1618948110000|2021-04-20 19:48:30|2188.2|2187.9|2187.5|2187.2|2188.3|2188|2187.4|2187.1|148
1618948120000|2021-04-20 19:48:40|2187.4|2187.1|2187.3|2187|2187.5|2187.2|2187.2|2186.9|132
1618948130000|2021-04-20 19:48:50|2187.2|2186.9|2187.1|2186.8|2187.3|2187|2187|2186.7|96
1618948140000|2021-04-20 19:49:00|2187.2|2186.9|2187.3|2187|2187.3|2187|2187|2186.7|80
1618948150000|2021-04-20 19:49:10|2187.2|2186.9|2187.4|2187.1|2187.8|2187.5|2187.2|2186.9|48
1618948160000|2021-04-20 19:49:20|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|13
1618948170000|2021-04-20 19:49:30|2188.1|2187.8|2189|2188.7|2189.1|2188.8|2188.1|2187.8|486
1618948180000|2021-04-20 19:49:40|2188.6|2188.3|2188.9|2188.6|2189.1|2188.8|2188.6|2188.3|54
1618948190000|2021-04-20 19:49:50|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.2|2187.9|138
1618948200000|2021-04-20 19:50:00|2189|2188.7|2188.7|2188.4|2189|2188.7|2187.4|2187.1|345
1618948210000|2021-04-20 19:50:10|2188.6|2188.3|2189|2188.7|2189|2188.7|2188.2|2187.9|55
1618948220000|2021-04-20 19:50:20|2188.9|2188.6|2188.5|2188.2|2189|2188.7|2188.5|2188.2|56
1618948230000|2021-04-20 19:50:30|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.5|2188.2|45
1618948240000|2021-04-20 19:50:40|2188.8|2188.5|2189.1|2188.8|2189.1|2188.8|2188.7|2188.4|51
1618948250000|2021-04-20 19:50:50|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2189|2188.7|32
1618948260000|2021-04-20 19:51:00|2189.2|2188.9|2190|2189.7|2190|2189.7|2189.2|2188.9|378
1618948270000|2021-04-20 19:51:10|2189.8|2189.5|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|73
1618948280000|2021-04-20 19:51:20|2189.9|2189.6|2190|2189.7|2190.1|2189.8|2189.9|2189.6|41
1618948290000|2021-04-20 19:51:30|2190.2|2189.9|2190.3|2190|2190.5|2190.2|2190.1|2189.8|82
1618948300000|2021-04-20 19:51:40|2190.1|2189.8|2190|2189.7|2190.2|2189.9|2190|2189.7|40
1618948310000|2021-04-20 19:51:50|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.9|2189.6|41
1618948320000|2021-04-20 19:52:00|2189.8|2189.5|2190.2|2189.9|2190.3|2190|2189.8|2189.5|69
1618948330000|2021-04-20 19:52:10|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|20
1618948340000|2021-04-20 19:52:20|2190.3|2190|2190|2189.7|2190.4|2190.1|2190|2189.7|70
1618948350000|2021-04-20 19:52:30|2189.9|2189.6|2189.9|2189.6|2190.2|2189.9|2189.8|2189.5|100
1618948360000|2021-04-20 19:52:40|2189.8|2189.5|2190|2189.7|2190.2|2189.9|2189.8|2189.5|104
1618948370000|2021-04-20 19:52:50|2189.9|2189.6|2189.3|2189|2190|2189.7|2189.3|2189|106
1618948380000|2021-04-20 19:53:00|2189.6|2189.3|2189.8|2189.5|2190.2|2189.9|2189.6|2189.3|307
1618948390000|2021-04-20 19:53:10|2190|2189.7|2190|2189.7|2190.3|2190|2190|2189.7|43
1618948400000|2021-04-20 19:53:20|2189.9|2189.6|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|32
1618948410000|2021-04-20 19:53:30|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.3|2189|67
1618948420000|2021-04-20 19:53:40|2189.3|2189|2189.7|2189.4|2189.7|2189.4|2189.3|2189|67
1618948430000|2021-04-20 19:53:50|2189.6|2189.3|2189.6|2189.3|2189.8|2189.5|2189.4|2189.1|57
1618948440000|2021-04-20 19:54:00|2189.7|2189.4|2189.6|2189.3|2190|2189.7|2189.6|2189.3|139
1618948450000|2021-04-20 19:54:10|2189.5|2189.2|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|37
1618948460000|2021-04-20 19:54:20|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.4|2189.1|47
1618948470000|2021-04-20 19:54:30|2189.7|2189.4|2189.9|2189.6|2190|2189.7|2189.7|2189.4|64
1618948480000|2021-04-20 19:54:40|2190|2189.7|2189.8|2189.5|2190|2189.7|2189.7|2189.4|49
1618948490000|2021-04-20 19:54:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.3|2189|108
1618948500000|2021-04-20 19:55:00|2189.8|2189.5|2189.9|2189.6|2190.2|2189.9|2189.8|2189.5|274
1618948510000|2021-04-20 19:55:10|2189.8|2189.5|2189.5|2189.2|2189.8|2189.5|2189.3|2189|155
1618948520000|2021-04-20 19:55:20|2189.4|2189.1|2189.6|2189.3|2189.6|2189.3|2189.3|2189|140
1618948530000|2021-04-20 19:55:30|2189.5|2189.2|2189.5|2189.2|2189.7|2189.4|2189.4|2189.1|109
1618948540000|2021-04-20 19:55:40|2189.4|2189.1|2188.6|2188.3|2189.5|2189.2|2188.6|2188.3|243
1618948550000|2021-04-20 19:55:50|2188.5|2188.2|2188.9|2188.6|2189.2|2188.9|2188.5|2188.2|194
1618948560000|2021-04-20 19:56:00|2189.1|2188.8|2189.8|2189.5|2189.8|2189.5|2189.1|2188.8|179
1618948570000|2021-04-20 19:56:10|2189.7|2189.4|2189.9|2189.6|2190|2189.7|2189.6|2189.3|98
1618948580000|2021-04-20 19:56:20|2190|2189.7|2190.1|2189.8|2190.3|2190|2189.8|2189.5|372
1618948590000|2021-04-20 19:56:30|2190.2|2189.9|2189.8|2189.5|2190.2|2189.9|2189.7|2189.4|115
1618948600000|2021-04-20 19:56:40|2189.9|2189.6|2189.6|2189.3|2190|2189.7|2189.6|2189.3|135
1618948610000|2021-04-20 19:56:50|2189.5|2189.2|2188.8|2188.5|2189.5|2189.2|2188.8|2188.5|224
1618948620000|2021-04-20 19:57:00|2188.9|2188.6|2188.4|2188.1|2188.9|2188.6|2188.3|2188|228
1618948630000|2021-04-20 19:57:10|2188.3|2188|2188|2187.7|2188.3|2188|2187.8|2187.5|310
1618948640000|2021-04-20 19:57:20|2187.9|2187.6|2188.6|2188.3|2188.6|2188.3|2187.8|2187.5|222
1618948650000|2021-04-20 19:57:30|2188.7|2188.4|2188.6|2188.3|2188.8|2188.5|2188.3|2188|259
1618948660000|2021-04-20 19:57:40|2188.7|2188.4|2189|2188.7|2189|2188.7|2188.6|2188.3|341
1618948670000|2021-04-20 19:57:50|2188.9|2188.6|2189.3|2189|2189.3|2189|2188.9|2188.6|228
1618948680000|2021-04-20 19:58:00|2189.2|2188.9|2188|2187.7|2189.3|2189|2187.8|2187.5|685
1618948690000|2021-04-20 19:58:10|2187.9|2187.6|2187.3|2187|2187.9|2187.6|2187.1|2186.8|617
1618948700000|2021-04-20 19:58:20|2187.2|2186.9|2187.7|2187.4|2188.2|2187.9|2187.1|2186.8|507
1618948710000|2021-04-20 19:58:30|2187.6|2187.3|2187.2|2186.9|2187.6|2187.3|2187.1|2186.8|556
1618948720000|2021-04-20 19:58:40|2187.1|2186.8|2188|2187.7|2188.8|2188.5|2186.9|2186.6|618
1618948730000|2021-04-20 19:58:50|2187.8|2187.5|2188.2|2187.9|2188.6|2188.3|2187.8|2187.5|508
1618948740000|2021-04-20 19:59:00|2188|2187.7|2187.5|2187.2|2188|2187.7|2187.4|2187.1|625
1618948750000|2021-04-20 19:59:10|2187.4|2187.1|2188.1|2187.8|2188.1|2187.8|2187.3|2187|347
1618948760000|2021-04-20 19:59:20|2187.9|2187.6|2187.5|2187.2|2188.1|2187.8|2187.5|2187.2|557
1618948770000|2021-04-20 19:59:30|2187.3|2187|2187.3|2187|2187.6|2187.3|2187.2|2186.9|783
1618948780000|2021-04-20 19:59:40|2187.4|2187.1|2187.5|2187.2|2187.7|2187.4|2187.3|2187|1124
1618948790000|2021-04-20 19:59:50|2187.3|2187|2190|2189.7|2190|2189.7|2187.1|2186.8|2738
1618948800000|2021-04-20 20:00:00|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2188.4|2188.1|1098
1618948810000|2021-04-20 20:00:10|2189.7|2189.4|2188.6|2188.3|2189.7|2189.4|2187.9|2187.6|458
1618948820000|2021-04-20 20:00:20|2188.3|2188|2189.2|2188.9|2189.2|2188.9|2187.9|2187.6|297
1618948830000|2021-04-20 20:00:30|2189.1|2188.8|2189.2|2188.9|2189.4|2189.1|2188.9|2188.6|291
1618948840000|2021-04-20 20:00:40|2189|2188.7|2188.6|2188.3|2189|2188.7|2188.3|2188|291
1618948850000|2021-04-20 20:00:50|2188.2|2187.9|2188.1|2187.8|2188.8|2188.5|2188|2187.7|246
1618948860000|2021-04-20 20:01:00|2188|2187.7|2187.8|2187.5|2188.4|2188.1|2187.6|2187.3|164
1618948870000|2021-04-20 20:01:10|2187.9|2187.6|2188.9|2188.6|2189.1|2188.8|2187.9|2187.6|133
1618948880000|2021-04-20 20:01:20|2188.8|2188.5|2188.7|2188.4|2188.9|2188.6|2188.6|2188.3|46
1618948890000|2021-04-20 20:01:30|2189.2|2188.9|2189.2|2188.9|2189.4|2189.1|2188.8|2188.5|166
1618948900000|2021-04-20 20:01:40|2189.3|2189|2189.8|2189.5|2190|2189.7|2189.3|2189|409
1618948910000|2021-04-20 20:01:50|2189.9|2189.6|2190|2189.7|2190.2|2189.9|2189.2|2188.9|180
1618948920000|2021-04-20 20:02:00|2189.9|2189.6|2190.2|2189.9|2190.4|2190.1|2189.7|2189.4|152
1618948930000|2021-04-20 20:02:10|2190.4|2190.1|2190.5|2190.2|2190.6|2190.3|2190.3|2190|116
1618948940000|2021-04-20 20:02:20|2190.7|2190.4|2190.4|2190.1|2190.8|2190.5|2190.3|2190|157
1618948950000|2021-04-20 20:02:30|2190.6|2190.3|2190.1|2189.8|2190.6|2190.3|2190.1|2189.8|62
1618948960000|2021-04-20 20:02:40|2190|2189.7|2189.9|2189.6|2190.3|2190|2189.8|2189.5|81
1618948970000|2021-04-20 20:02:50|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.6|2189.3|127
1618948980000|2021-04-20 20:03:00|2189.8|2189.5|2190.1|2189.8|2190.1|2189.8|2189.2|2188.9|227
1618948990000|2021-04-20 20:03:10|2189.9|2189.6|2189.2|2188.9|2190|2189.7|2189.1|2188.8|58
1618949000000|2021-04-20 20:03:20|2189.3|2189|2189|2188.7|2189.3|2189|2188.9|2188.6|44
1618949010000|2021-04-20 20:03:30|2188.9|2188.6|2188.8|2188.5|2189.2|2188.9|2188.8|2188.5|127
1618949020000|2021-04-20 20:03:40|2189|2188.7|2189.3|2189|2189.3|2189|2188.9|2188.6|62
1618949030000|2021-04-20 20:03:50|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2188.8|2188.5|84
1618949040000|2021-04-20 20:04:00|2189.4|2189.1|2189.5|2189.2|2189.6|2189.3|2189.4|2189.1|36
1618949050000|2021-04-20 20:04:10|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.2|2188.9|27
1618949060000|2021-04-20 20:04:20|2189.4|2189.1|2189.1|2188.8|2189.5|2189.2|2189.1|2188.8|30
1618949070000|2021-04-20 20:04:30|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2189|2188.7|26
1618949080000|2021-04-20 20:04:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|13
1618949090000|2021-04-20 20:04:50|2189.1|2188.8|2189.5|2189.2|2189.5|2189.2|2189.1|2188.8|41
1618949100000|2021-04-20 20:05:00|2189.4|2189.1|2189.6|2189.3|2189.6|2189.3|2189.3|2189|138
1618949110000|2021-04-20 20:05:10|2189.5|2189.2|2189.7|2189.4|2189.9|2189.6|2189.5|2189.2|401
1618949120000|2021-04-20 20:05:20|2189.6|2189.3|2189.9|2189.6|2189.9|2189.6|2188.9|2188.6|150
1618949130000|2021-04-20 20:05:30|2189.8|2189.5|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|55
1618949140000|2021-04-20 20:05:40|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2188.9|2188.6|71
1618949150000|2021-04-20 20:05:50|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|30
1618949160000|2021-04-20 20:06:00|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|29
1618949170000|2021-04-20 20:06:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189|2188.7|7
1618949180000|2021-04-20 20:06:20|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|9
1618949190000|2021-04-20 20:06:30|2189.2|2188.9|2188.9|2188.6|2189.2|2188.9|2188.8|2188.5|42
1618949200000|2021-04-20 20:06:40|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|10
1618949210000|2021-04-20 20:06:50|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|31
1618949220000|2021-04-20 20:07:00|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.8|2188.5|67
1618949230000|2021-04-20 20:07:10|2188.8|2188.5|2188.8|2188.5|2189|2188.7|2188.8|2188.5|80
1618949240000|2021-04-20 20:07:20|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|13
1618949250000|2021-04-20 20:07:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|13
1618949260000|2021-04-20 20:07:40|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.5|2188.2|41
1618949270000|2021-04-20 20:07:50|||||||||6
1618949280000|2021-04-20 20:08:00|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|19
1618949290000|2021-04-20 20:08:10|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|40
1618949300000|2021-04-20 20:08:20|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|26
1618949310000|2021-04-20 20:08:30|2188.8|2188.5|2189|2188.7|2189|2188.7|2188.8|2188.5|35
1618949320000|2021-04-20 20:08:40|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|15
1618949330000|2021-04-20 20:08:50|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|7
1618949340000|2021-04-20 20:09:00|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|15
1618949350000|2021-04-20 20:09:10|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|45
1618949360000|2021-04-20 20:09:20|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|22
1618949370000|2021-04-20 20:09:30|2188.9|2188.6|2189.1|2188.8|2189.2|2188.9|2188.9|2188.6|8
1618949380000|2021-04-20 20:09:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|105
1618949390000|2021-04-20 20:09:50|2189.1|2188.8|2188.5|2188.2|2189.1|2188.8|2188.5|2188.2|32
1618949400000|2021-04-20 20:10:00|2188.4|2188.1|2189.1|2188.8|2189.3|2189|2188.4|2188.1|130
1618949410000|2021-04-20 20:10:10|2189|2188.7|2189.4|2189.1|2189.4|2189.1|2188.8|2188.5|35
1618949420000|2021-04-20 20:10:20|2189.5|2189.2|2189.7|2189.4|2189.8|2189.5|2189.4|2189.1|42
1618949430000|2021-04-20 20:10:30|2189.5|2189.2|2189|2188.7|2189.5|2189.2|2188.9|2188.6|158
1618949440000|2021-04-20 20:10:40|2188.9|2188.6|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|40
1618949450000|2021-04-20 20:10:50|2188.5|2188.2|2188.2|2187.9|2188.5|2188.2|2188.2|2187.9|62
1618949460000|2021-04-20 20:11:00|2188.3|2188|2188.8|2188.5|2188.8|2188.5|2188.3|2188|5
1618949470000|2021-04-20 20:11:10|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.5|2188.2|16
1618949480000|2021-04-20 20:11:20|2188.7|2188.4|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|16
1618949490000|2021-04-20 20:11:30|2188.5|2188.2|2188.7|2188.4|2188.8|2188.5|2188.5|2188.2|19
1618949500000|2021-04-20 20:11:40|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.9|2188.6|13
1618949510000|2021-04-20 20:11:50|2189.3|2189|2189.3|2189|2189.3|2189|2189.1|2188.8|10
1618949520000|2021-04-20 20:12:00|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|36
1618949530000|2021-04-20 20:12:10|2189|2188.7|2189|2188.7|2189|2188.7|2188.9|2188.6|20
1618949540000|2021-04-20 20:12:20|2188.8|2188.5|2189.1|2188.8|2189.1|2188.8|2188.8|2188.5|27
1618949550000|2021-04-20 20:12:30|2189.3|2189|2189.6|2189.3|2189.7|2189.4|2189.3|2189|29
1618949560000|2021-04-20 20:12:40|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|36
1618949570000|2021-04-20 20:12:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|5
1618949580000|2021-04-20 20:13:00|2190|2189.7|2190.1|2189.8|2190.2|2189.9|2189.8|2189.5|74
1618949590000|2021-04-20 20:13:10|2189.7|2189.4|2189.9|2189.6|2190|2189.7|2189.5|2189.2|42
1618949600000|2021-04-20 20:13:20|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|27
1618949610000|2021-04-20 20:13:30|2190|2189.7|2190|2189.7|2190|2189.7|2189.9|2189.6|47
1618949620000|2021-04-20 20:13:40|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.6|2189.3|72
1618949630000|2021-04-20 20:13:50|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.4|2189.1|32
1618949640000|2021-04-20 20:14:00|2189.7|2189.4|2189.4|2189.1|2189.7|2189.4|2189.1|2188.8|57
1618949650000|2021-04-20 20:14:10|2189.5|2189.2|2189.6|2189.3|2189.9|2189.6|2189.5|2189.2|19
1618949660000|2021-04-20 20:14:20|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|25
1618949670000|2021-04-20 20:14:30|2189.4|2189.1|2188.5|2188.2|2189.4|2189.1|2188.5|2188.2|84
1618949680000|2021-04-20 20:14:40|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|25
1618949690000|2021-04-20 20:14:50|2188.5|2188.2|2188.9|2188.1|2189.1|2188.8|2188.5|2188.1|62
1618949700000|2021-04-20 20:15:00|2189|2188.2|2188.8|2188|2189|2188.2|2188.8|2188|4
1618949710000|2021-04-20 20:15:10|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|2188.6|2187.8|0
1618949720000|2021-04-20 20:15:20|2188.6|2187.8|2188.8|2188|2188.8|2188|2188.6|2187.8|0
1618949730000|2021-04-20 20:15:30|2188.9|2188.1|2188.8|2188|2188.9|2188.1|2188.8|2188|0
1618950460000|2021-04-20 20:27:40|2188.9|2188.1|2188.8|2188|2188.9|2188.1|2188.8|2188|0
1618950470000|2021-04-20 20:27:50|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|2188.7|2187.9|0
1618950530000|2021-04-20 20:28:50|2188.8|2188|2188.8|2188|2188.8|2188|2188.8|2188|0
1618950600000|2021-04-20 20:30:00|2188.5|2188.2|2187.7|2187.4|2188.5|2188.2|2187.6|2187.3|22
1618950610000|2021-04-20 20:30:10|2188.2|2187.9|2188.4|2188.1|2188.6|2188.3|2188|2187.7|29
1618950620000|2021-04-20 20:30:20|2188.5|2188.2|2188.2|2187.9|2188.5|2188.2|2187.7|2187.4|26
1618950630000|2021-04-20 20:30:30|2187.9|2187.6|2188.4|2188.1|2188.4|2188.1|2187.7|2187.4|17
1618950640000|2021-04-20 20:30:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|3
1618950650000|2021-04-20 20:30:50|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|4
1618950660000|2021-04-20 20:31:00|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|3
1618950670000|2021-04-20 20:31:10|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1618950690000|2021-04-20 20:31:30|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|4
1618950700000|2021-04-20 20:31:40|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|7
1618950710000|2021-04-20 20:31:50|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|4
1618950720000|2021-04-20 20:32:00|2188.1|2187.8|2188.3|2188|2188.6|2188.3|2188.1|2187.8|10
1618950730000|2021-04-20 20:32:10|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|6
1618950740000|2021-04-20 20:32:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1618950750000|2021-04-20 20:32:30|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1618950770000|2021-04-20 20:32:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1618950780000|2021-04-20 20:33:00|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1618950790000|2021-04-20 20:33:10|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|11
1618950800000|2021-04-20 20:33:20|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|2
1618950810000|2021-04-20 20:33:30|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.8|2188.5|13
1618950820000|2021-04-20 20:33:40|2188.9|2188.6|2189.3|2189|2189.3|2189|2188.9|2188.6|12
1618950830000|2021-04-20 20:33:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1618950840000|2021-04-20 20:34:00|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|10
1618950850000|2021-04-20 20:34:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2
1618950860000|2021-04-20 20:34:20|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|4
1618950880000|2021-04-20 20:34:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1618950890000|2021-04-20 20:34:50|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|4
1618950910000|2021-04-20 20:35:10|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|1
1618950920000|2021-04-20 20:35:20|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|5
1618950930000|2021-04-20 20:35:30|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|4
1618950940000|2021-04-20 20:35:40|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.1|2188.8|3
1618950950000|2021-04-20 20:35:50|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|2
1618950970000|2021-04-20 20:36:10|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.3|2189|14
1618950980000|2021-04-20 20:36:20|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|7
1618950990000|2021-04-20 20:36:30|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1618951000000|2021-04-20 20:36:40|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|5
1618951010000|2021-04-20 20:36:50|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|3
1618951020000|2021-04-20 20:37:00|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|6
1618951050000|2021-04-20 20:37:30|||||||||2
1618951060000|2021-04-20 20:37:40|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|7
1618951070000|2021-04-20 20:37:50|||||||||1
1618951080000|2021-04-20 20:38:00|||||||||4
1618951090000|2021-04-20 20:38:10|||||||||2
1618951100000|2021-04-20 20:38:20|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|5
1618951110000|2021-04-20 20:38:30|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|3
1618951120000|2021-04-20 20:38:40|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|4
1618951130000|2021-04-20 20:38:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|5
1618951140000|2021-04-20 20:39:00|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|6
1618951150000|2021-04-20 20:39:10|2188.5|2188.2|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|5
1618951160000|2021-04-20 20:39:20|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|7
1618951170000|2021-04-20 20:39:30|||||||||6
1618951190000|2021-04-20 20:39:50|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|5
1618951200000|2021-04-20 20:40:00|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2
1618951210000|2021-04-20 20:40:10|||||||||2
1618951220000|2021-04-20 20:40:20|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|7
1618951240000|2021-04-20 20:40:40|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|3
1618951250000|2021-04-20 20:40:50|2188.4|2188.1|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|6
1618951260000|2021-04-20 20:41:00|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|3
1618951280000|2021-04-20 20:41:20|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.3|2188|3
1618951290000|2021-04-20 20:41:30|2188.3|2188|2188.8|2188.5|2188.8|2188.5|2188.3|2188|6
1618951300000|2021-04-20 20:41:40|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|5
1618951310000|2021-04-20 20:41:50|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|3
1618951320000|2021-04-20 20:42:00|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2
1618951330000|2021-04-20 20:42:10|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|5
1618951340000|2021-04-20 20:42:20|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|16
1618951350000|2021-04-20 20:42:30|2189|2188.7|2189.1|2188.8|2189.2|2188.9|2189|2188.7|3
1618951360000|2021-04-20 20:42:40|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|6
1618951370000|2021-04-20 20:42:50|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|4
1618951380000|2021-04-20 20:43:00|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|7
1618951390000|2021-04-20 20:43:10|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|8
1618951400000|2021-04-20 20:43:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|3
1618951410000|2021-04-20 20:43:30|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|3
1618951420000|2021-04-20 20:43:40|||||||||4
1618951430000|2021-04-20 20:43:50|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1618951440000|2021-04-20 20:44:00|2188.5|2188.2|2188.7|2188.4|2189|2188.7|2188.5|2188.2|12
1618951450000|2021-04-20 20:44:10|2189|2188.7|2188.6|2188.3|2189|2188.7|2188.6|2188.3|5
1618951470000|2021-04-20 20:44:30|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|5
1618951480000|2021-04-20 20:44:40|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1618951490000|2021-04-20 20:44:50|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|3
1618951500000|2021-04-20 20:45:00|2188.9|2188.6|2188.7|2188.4|2189.5|2189.2|2188.7|2188.4|28
1618951510000|2021-04-20 20:45:10|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|3
1618951520000|2021-04-20 20:45:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2
1618951530000|2021-04-20 20:45:30|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|3
1618951540000|2021-04-20 20:45:40|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|3
1618951550000|2021-04-20 20:45:50|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|2
1618951560000|2021-04-20 20:46:00|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|3
1618951570000|2021-04-20 20:46:10|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1618951620000|2021-04-20 20:47:00|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|3
1618951640000|2021-04-20 20:47:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1618951650000|2021-04-20 20:47:30|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.2|2187.9|12
1618951660000|2021-04-20 20:47:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|1
1618951670000|2021-04-20 20:47:50|2188.2|2187.9|2188|2187.7|2188.3|2188|2187.9|2187.6|19
1618951680000|2021-04-20 20:48:00|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|4
1618951690000|2021-04-20 20:48:10|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2187.9|2187.6|8
1618951700000|2021-04-20 20:48:20|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|3
1618951710000|2021-04-20 20:48:30|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2
1618951730000|2021-04-20 20:48:50|2188|2187.7|2187.4|2187.1|2188|2187.7|2187.3|2187|53
1618951740000|2021-04-20 20:49:00|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|11
1618951750000|2021-04-20 20:49:10|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|4
1618951760000|2021-04-20 20:49:20|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|28
1618951770000|2021-04-20 20:49:30|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|4
1618951780000|2021-04-20 20:49:40|2187.1|2186.8|2187.2|2186.9|2187.4|2187.1|2187.1|2186.8|7
1618951800000|2021-04-20 20:50:00|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|33
1618951810000|2021-04-20 20:50:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|4
1618951830000|2021-04-20 20:50:30|2187.3|2187|2188.4|2188.1|2188.4|2188.1|2187.3|2187|42
1618951840000|2021-04-20 20:50:40|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|4
1618951860000|2021-04-20 20:51:00|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|2
1618951870000|2021-04-20 20:51:10|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|4
1618951910000|2021-04-20 20:51:50|2188|2187.7|2188.3|2188|2188.3|2188|2188|2187.7|9
1618951920000|2021-04-20 20:52:00|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1618951930000|2021-04-20 20:52:10|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1618951990000|2021-04-20 20:53:10|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1618952020000|2021-04-20 20:53:40|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|9
1618952040000|2021-04-20 20:54:00|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|7
1618952050000|2021-04-20 20:54:10|2187.5|2187.2|2187|2186.7|2187.5|2187.2|2187|2186.7|6
1618952060000|2021-04-20 20:54:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1618952090000|2021-04-20 20:54:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|4
1618952100000|2021-04-20 20:55:00|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|10
1618952130000|2021-04-20 20:55:30|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|1
1618952170000|2021-04-20 20:56:10|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2
1618952180000|2021-04-20 20:56:20|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.3|2187|10
1618952190000|2021-04-20 20:56:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|7
1618952210000|2021-04-20 20:56:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|5
1618952230000|2021-04-20 20:57:10|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|20
1618952240000|2021-04-20 20:57:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1618952250000|2021-04-20 20:57:30|2187.4|2187.1|2187|2186.7|2187.4|2187.1|2187|2186.7|7
1618952260000|2021-04-20 20:57:40|||||||||1
1618952270000|2021-04-20 20:57:50|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|11
1618952280000|2021-04-20 20:58:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1618952290000|2021-04-20 20:58:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|10
1618952330000|2021-04-20 20:58:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|2
1618952340000|2021-04-20 20:59:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|3
1618952350000|2021-04-20 20:59:10|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|2
1618952360000|2021-04-20 20:59:20|||||||||1
1618952370000|2021-04-20 20:59:30|2187.2|2186.9|2186.8|2186.5|2187.2|2186.9|2186.8|2186.5|50
1618952390000|2021-04-20 20:59:50|2186.9|2186.6|2187.2|2186.4|2187.6|2187.3|2186.9|2186.4|10
1618952400000|2021-04-20 21:00:00|2187.3|2186.5|2187.3|2186.5|2187.3|2186.5|2187.3|2186.5|0
1618952430000|2021-04-20 21:00:30|2187.1|2186.3|2187.3|2186.5|2187.3|2186.5|2187.1|2186.3|0
1618952460000|2021-04-20 21:01:00|2187.2|2186.4|2187.2|2186.4|2187.2|2186.4|2187.2|2186.4|0
1618952470000|2021-04-20 21:01:10|2187.3|2186.5|2187.3|2186.5|2187.3|2186.5|2187.3|2186.5|0
1618952500000|2021-04-20 21:01:40|2186.9|2186.1|2186.9|2186.1|2186.9|2186.1|2186.9|2186.1|0
1618952510000|2021-04-20 21:01:50|2186.6|2185.8|2186.5|2185.7|2186.6|2185.8|2186.5|2185.7|0
1618952520000|2021-04-20 21:02:00|2186.4|2185.6|2186.4|2185.6|2186.4|2185.6|2186.4|2185.6|0
1618952580000|2021-04-20 21:03:00|2186.5|2185.7|2186.5|2185.7|2186.5|2185.7|2186.5|2185.7|0
1618952600000|2021-04-20 21:03:20|2186.1|2185.3|2186|2185.2|2186.1|2185.3|2185.9|2185.1|0
1618952640000|2021-04-20 21:04:00|2185.6|2184.8|2185.6|2184.8|2185.6|2184.8|2185.6|2184.8|0
1618952660000|2021-04-20 21:04:20|2185.5|2184.7|2185.5|2184.7|2185.5|2184.7|2185.5|2184.7|0
1618952680000|2021-04-20 21:04:40|2185.1|2184.3|2185.1|2184.3|2185.1|2184.3|2185.1|2184.3|0
1618952700000|2021-04-20 21:05:00|2185|2184.2|2184.6|2183.8|2185|2184.2|2184.6|2183.8|0
1618952740000|2021-04-20 21:05:40|2184.4|2183.6|2184.1|2183.3|2184.4|2183.6|2184.1|2183.3|0
1618952750000|2021-04-20 21:05:50|2183.8|2183|2182.9|2182.1|2183.8|2183|2182.9|2182.1|0
1618952760000|2021-04-20 21:06:00|2183|2182.2|2183|2182.2|2183|2182.2|2183|2182.2|0
1618952770000|2021-04-20 21:06:10|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|0
1618952780000|2021-04-20 21:06:20|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|0
1618952810000|2021-04-20 21:06:50|2182.8|2182|2182.4|2181.6|2182.8|2182|2182.4|2181.6|0
1618952820000|2021-04-20 21:07:00|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|0
1618952840000|2021-04-20 21:07:20|2182.5|2181.7|2182.3|2181.5|2182.5|2181.7|2182.3|2181.5|0
1618952860000|2021-04-20 21:07:40|2182.5|2181.7|2183.4|2182.6|2183.4|2182.6|2182.5|2181.7|0
1618952870000|2021-04-20 21:07:50|2183.3|2182.5|2182.8|2182|2183.3|2182.5|2182.8|2182|0
1618952880000|2021-04-20 21:08:00|2182.7|2181.9|2182.9|2182.1|2182.9|2182.1|2182.7|2181.9|0
1618952900000|2021-04-20 21:08:20|2183|2182.2|2183|2182.2|2183|2182.2|2183|2182.2|0
1618952910000|2021-04-20 21:08:30|2183.1|2182.3|2183|2182.2|2183.1|2182.3|2183|2182.2|0
1618952920000|2021-04-20 21:08:40|2183.2|2182.4|2183|2182.2|2183.2|2182.4|2183|2182.2|0
1618952930000|2021-04-20 21:08:50|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|0
1618952940000|2021-04-20 21:09:00|2182.9|2182.1|2181.9|2181.1|2182.9|2182.1|2181.9|2181.1|0
1618952950000|2021-04-20 21:09:10|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1618953070000|2021-04-20 21:11:10|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1618953090000|2021-04-20 21:11:30|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1618953120000|2021-04-20 21:12:00|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1618953130000|2021-04-20 21:12:10|2181.9|2181.1|2181.9|2181.1|2181.9|2181.1|2181.9|2181.1|0
1618953270000|2021-04-20 21:14:30|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1618953290000|2021-04-20 21:14:50|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1618953350000|2021-04-20 21:15:50|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1618953370000|2021-04-20 21:16:10|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1618953460000|2021-04-20 21:17:40|2182.1|2181.3|2182|2181.2|2182.1|2181.3|2182|2181.2|0
1618953480000|2021-04-20 21:18:00|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1618953500000|2021-04-20 21:18:20|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1618953680000|2021-04-20 21:21:20|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1618953890000|2021-04-20 21:24:50|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1618953900000|2021-04-20 21:25:00|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1618953990000|2021-04-20 21:26:30|2182.2|2181.4|2182.1|2181.3|2182.2|2181.4|2182.1|2181.3|0
1618954000000|2021-04-20 21:26:40|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|0
1618954070000|2021-04-20 21:27:50|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1618954460000|2021-04-20 21:34:20|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1618954520000|2021-04-20 21:35:20|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1618954810000|2021-04-20 21:40:10|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1618954950000|2021-04-20 21:42:30|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1618955280000|2021-04-20 21:48:00|2182|2181.2|2182|2181.2|2182.1|2181.3|2182|2181.2|0
1618955540000|2021-04-20 21:52:20|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|0
1618955580000|2021-04-20 21:53:00|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|0
1618955890000|2021-04-20 21:58:10|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1618955970000|2021-04-20 21:59:30|2182|2181.2|2182.1|2181.3|2182.1|2181.3|2182|2181.2|0
1618956000000|2021-04-20 22:00:00|2190.7|2190.4|2190|2189.7|2190.7|2190.4|2189.6|2189.3|23
1618956010000|2021-04-20 22:00:10|2188.8|2188.5|2188.5|2188.2|2188.8|2188.5|2188.5|2188.2|40
1618956020000|2021-04-20 22:00:20|2188.8|2188.5|2189|2188.7|2189.7|2189.4|2188.8|2188.5|31
1618956030000|2021-04-20 22:00:30|2189.1|2188.8|2188.4|2188.1|2189.1|2188.8|2188.4|2188.1|17
1618956040000|2021-04-20 22:00:40|2188.5|2188.2|2188.2|2187.9|2188.5|2188.2|2188.2|2187.9|10
1618956050000|2021-04-20 22:00:50|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|6
1618956060000|2021-04-20 22:01:00|2188.6|2188.3|2189.4|2189.1|2189.4|2189.1|2188.6|2188.3|13
1618956070000|2021-04-20 22:01:10|||||||||1
1618956080000|2021-04-20 22:01:20|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|4
1618956090000|2021-04-20 22:01:30|||||||||1
1618956100000|2021-04-20 22:01:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2
1618956110000|2021-04-20 22:01:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|3
1618956130000|2021-04-20 22:02:10|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1618956140000|2021-04-20 22:02:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2
1618956150000|2021-04-20 22:02:30|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.2|2187.9|6
1618956160000|2021-04-20 22:02:40|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1618956170000|2021-04-20 22:02:50|||||||||2
1618956180000|2021-04-20 22:03:00|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|6
1618956200000|2021-04-20 22:03:20|||||||||1
1618956210000|2021-04-20 22:03:30|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|2
1618956240000|2021-04-20 22:04:00|||||||||1
1618956250000|2021-04-20 22:04:10|2189.4|2189.1|2189.5|2189.2|2190|2189.7|2189.4|2189.1|20
1618956260000|2021-04-20 22:04:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|4
1618956290000|2021-04-20 22:04:50|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|4
1618956300000|2021-04-20 22:05:00|||||||||1
1618956310000|2021-04-20 22:05:10|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|2
1618956340000|2021-04-20 22:05:40|||||||||1
1618956380000|2021-04-20 22:06:20|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|5
1618956390000|2021-04-20 22:06:30|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|3
1618956410000|2021-04-20 22:06:50|||||||||3
1618956430000|2021-04-20 22:07:10|||||||||1
1618956440000|2021-04-20 22:07:20|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1618956470000|2021-04-20 22:07:50|||||||||3
1618956480000|2021-04-20 22:08:00|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|3
1618956490000|2021-04-20 22:08:10|||||||||1
1618956510000|2021-04-20 22:08:30|||||||||2
1618956520000|2021-04-20 22:08:40|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|7
1618956530000|2021-04-20 22:08:50|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|4
1618956550000|2021-04-20 22:09:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|4
1618956580000|2021-04-20 22:09:40|||||||||1
1618956590000|2021-04-20 22:09:50|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2
1618956640000|2021-04-20 22:10:40|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|7
1618956650000|2021-04-20 22:10:50|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|13
1618956660000|2021-04-20 22:11:00|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1618956670000|2021-04-20 22:11:10|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|3
1618956690000|2021-04-20 22:11:30|2190.4|2190.1|2190.7|2190.4|2190.9|2190.6|2190.4|2190.1|31
1618956700000|2021-04-20 22:11:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1618956710000|2021-04-20 22:11:50|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|36
1618956720000|2021-04-20 22:12:00|||||||||1
1618956730000|2021-04-20 22:12:10|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1618956740000|2021-04-20 22:12:20|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|3
1618956750000|2021-04-20 22:12:30|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1618956760000|2021-04-20 22:12:40|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1618956770000|2021-04-20 22:12:50|||||||||5
1618956790000|2021-04-20 22:13:10|2190.4|2190.1|2190.7|2190.4|2190.7|2190.4|2190.4|2190.1|2
1618956810000|2021-04-20 22:13:30|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|5
1618956840000|2021-04-20 22:14:00|||||||||2
1618956860000|2021-04-20 22:14:20|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2
1618956880000|2021-04-20 22:14:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1618956890000|2021-04-20 22:14:50|2189.9|2189.6|2190.4|2190.1|2190.4|2190.1|2189.9|2189.6|5
1618956910000|2021-04-20 22:15:10|2190.5|2190.2|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|9
1618956920000|2021-04-20 22:15:20|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|6
1618956930000|2021-04-20 22:15:30|||||||||1
1618956940000|2021-04-20 22:15:40|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|4
1618956950000|2021-04-20 22:15:50|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2191|2190.7|6
1618956960000|2021-04-20 22:16:00|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|2
1618956970000|2021-04-20 22:16:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1618956980000|2021-04-20 22:16:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|3
1618956990000|2021-04-20 22:16:30|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|4
1618957000000|2021-04-20 22:16:40|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2
1618957010000|2021-04-20 22:16:50|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1618957030000|2021-04-20 22:17:10|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1618957040000|2021-04-20 22:17:20|||||||||2
1618957050000|2021-04-20 22:17:30|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|8
1618957080000|2021-04-20 22:18:00|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|3
1618957090000|2021-04-20 22:18:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1618957110000|2021-04-20 22:18:30|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2
1618957130000|2021-04-20 22:18:50|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2
1618957140000|2021-04-20 22:19:00|||||||||2
1618957190000|2021-04-20 22:19:50|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2
1618957200000|2021-04-20 22:20:00|2190.6|2190.3|2190.4|2190.1|2190.9|2190.6|2190.4|2190.1|12
1618957210000|2021-04-20 22:20:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|3
1618957220000|2021-04-20 22:20:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|4
1618957240000|2021-04-20 22:20:40|||||||||1
1618957290000|2021-04-20 22:21:30|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.8|2190.5|2
1618957300000|2021-04-20 22:21:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1618957320000|2021-04-20 22:22:00|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|5
1618957330000|2021-04-20 22:22:10|||||||||2
1618957340000|2021-04-20 22:22:20|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|4
1618957360000|2021-04-20 22:22:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1618957390000|2021-04-20 22:23:10|||||||||2
1618957400000|2021-04-20 22:23:20|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|30
1618957410000|2021-04-20 22:23:30|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|2
1618957430000|2021-04-20 22:23:50|2191.3|2191|2191.4|2191.1|2191.5|2191.2|2191.3|2191|25
1618957440000|2021-04-20 22:24:00|2191.7|2191.4|2192.5|2192.2|2192.5|2192.2|2191.7|2191.4|99
1618957450000|2021-04-20 22:24:10|2192.2|2191.9|2191.6|2191.3|2192.2|2191.9|2191.6|2191.3|11
1618957460000|2021-04-20 22:24:20|||||||||1
1618957470000|2021-04-20 22:24:30|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.7|2191.4|9
1618957480000|2021-04-20 22:24:40|||||||||1
1618957490000|2021-04-20 22:24:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|8
1618957510000|2021-04-20 22:25:10|2191.5|2191.2|2192.3|2192|2192.3|2192|2191.5|2191.2|11
1618957520000|2021-04-20 22:25:20|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|12
1618957530000|2021-04-20 22:25:30|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1618957540000|2021-04-20 22:25:40|2191.9|2191.6|2192.8|2192.5|2192.8|2192.5|2191.9|2191.6|61
1618957550000|2021-04-20 22:25:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2
1618957560000|2021-04-20 22:26:00|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|4
1618957570000|2021-04-20 22:26:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2
1618957590000|2021-04-20 22:26:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|4
1618957610000|2021-04-20 22:26:50|2192.5|2192.2|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|9
1618957620000|2021-04-20 22:27:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2
1618957630000|2021-04-20 22:27:10|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2
1618957660000|2021-04-20 22:27:40|2192.9|2192.6|2192.8|2192.5|2193|2192.7|2192.8|2192.5|8
1618957670000|2021-04-20 22:27:50|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|8
1618957710000|2021-04-20 22:28:30|||||||||1
1618957740000|2021-04-20 22:29:00|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1618957760000|2021-04-20 22:29:20|||||||||1
1618957770000|2021-04-20 22:29:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|3
1618957780000|2021-04-20 22:29:40|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2
1618957790000|2021-04-20 22:29:50|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1618957800000|2021-04-20 22:30:00|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2
1618957810000|2021-04-20 22:30:10|2192.8|2192.5|2193|2192.7|2193|2192.7|2192.8|2192.5|14
1618957820000|2021-04-20 22:30:20|||||||||1
1618957830000|2021-04-20 22:30:30|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|4
1618957840000|2021-04-20 22:30:40|2193|2192.7|2193|2192.7|2193|2192.7|2192.8|2192.5|11
1618957860000|2021-04-20 22:31:00|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1618957870000|2021-04-20 22:31:10|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2
1618957890000|2021-04-20 22:31:30|||||||||1
1618957900000|2021-04-20 22:31:40|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|5
1618957930000|2021-04-20 22:32:10|||||||||1
1618957950000|2021-04-20 22:32:30|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|10
1618957960000|2021-04-20 22:32:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1618957970000|2021-04-20 22:32:50|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|3
1618958000000|2021-04-20 22:33:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|3
1618958010000|2021-04-20 22:33:30|||||||||2
1618958040000|2021-04-20 22:34:00|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1618958080000|2021-04-20 22:34:40|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1618958140000|2021-04-20 22:35:40|||||||||2
1618958190000|2021-04-20 22:36:30|||||||||1
1618958220000|2021-04-20 22:37:00|||||||||1
1618958230000|2021-04-20 22:37:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2
1618958290000|2021-04-20 22:38:10|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|6
1618958330000|2021-04-20 22:38:50|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|2
1618958430000|2021-04-20 22:40:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1618958440000|2021-04-20 22:40:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2
1618958520000|2021-04-20 22:42:00|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.6|2192.3|5
1618958550000|2021-04-20 22:42:30|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|4
1618958560000|2021-04-20 22:42:40|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1618958600000|2021-04-20 22:43:20|2192.5|2192.2|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|5
1618958660000|2021-04-20 22:44:20|||||||||3
1618958680000|2021-04-20 22:44:40|||||||||1
1618958690000|2021-04-20 22:44:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2
1618958760000|2021-04-20 22:46:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1618958770000|2021-04-20 22:46:10|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1618958790000|2021-04-20 22:46:30|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|3
1618958800000|2021-04-20 22:46:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1618958810000|2021-04-20 22:46:50|||||||||1
1618958820000|2021-04-20 22:47:00|||||||||1
1618958870000|2021-04-20 22:47:50|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|6
1618958910000|2021-04-20 22:48:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|5
1618958920000|2021-04-20 22:48:40|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1618958950000|2021-04-20 22:49:10|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1618958970000|2021-04-20 22:49:30|2192.8|2192.5|2193|2192.7|2193|2192.7|2192.8|2192.5|4
1618958980000|2021-04-20 22:49:40|2192.9|2192.6|2192.5|2192.2|2192.9|2192.6|2192.5|2192.2|20
1618958990000|2021-04-20 22:49:50|2192.9|2192.6|2192.6|2192.3|2192.9|2192.6|2192.6|2192.3|4
1618959040000|2021-04-20 22:50:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1618959070000|2021-04-20 22:51:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|9
1618959120000|2021-04-20 22:52:00|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|17
1618959160000|2021-04-20 22:52:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2
1618959170000|2021-04-20 22:52:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|5
1618959180000|2021-04-20 22:53:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|2
1618959190000|2021-04-20 22:53:10|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1618959200000|2021-04-20 22:53:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|3
1618959210000|2021-04-20 22:53:30|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2193|2192.7|3
1618959220000|2021-04-20 22:53:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|3
1618959240000|2021-04-20 22:54:00|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1618959250000|2021-04-20 22:54:10|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2
1618959280000|2021-04-20 22:54:40|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.3|2193|10
1618959300000|2021-04-20 22:55:00|||||||||3
1618959310000|2021-04-20 22:55:10|||||||||1
1618959320000|2021-04-20 22:55:20|2193.3|2193|2193|2192.7|2193.5|2193.2|2193|2192.7|7
1618959340000|2021-04-20 22:55:40|||||||||1
1618959360000|2021-04-20 22:56:00|||||||||2
1618959400000|2021-04-20 22:56:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|5
1618959470000|2021-04-20 22:57:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|5
1618959520000|2021-04-20 22:58:40|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1618959530000|2021-04-20 22:58:50|||||||||1
1618959540000|2021-04-20 22:59:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2
1618959570000|2021-04-20 22:59:30|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|2
1618959600000|2021-04-20 23:00:00|2192.7|2192.4|2192.2|2191.9|2192.7|2192.4|2192.2|2191.9|7
1618959620000|2021-04-20 23:00:20|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|3
1618959650000|2021-04-20 23:00:50|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|4
1618959670000|2021-04-20 23:01:10|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|14
1618959680000|2021-04-20 23:01:20|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|6
1618959700000|2021-04-20 23:01:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|9
1618959710000|2021-04-20 23:01:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|4
1618959720000|2021-04-20 23:02:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1618959730000|2021-04-20 23:02:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1618959740000|2021-04-20 23:02:20|2191.6|2191.3|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|7
1618959750000|2021-04-20 23:02:30|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|4
1618959760000|2021-04-20 23:02:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2
1618959770000|2021-04-20 23:02:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1618959790000|2021-04-20 23:03:10|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|8
1618959820000|2021-04-20 23:03:40|2191.5|2191.2|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|4
1618959840000|2021-04-20 23:04:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1618959860000|2021-04-20 23:04:20|||||||||1
1618959890000|2021-04-20 23:04:50|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|3
1618959940000|2021-04-20 23:05:40|2191.6|2191.3|2191.2|2190.9|2191.6|2191.3|2191.2|2190.9|3
1618959950000|2021-04-20 23:05:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1618959960000|2021-04-20 23:06:00|||||||||3
1618960000000|2021-04-20 23:06:40|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|4
1618960020000|2021-04-20 23:07:00|||||||||4
1618960050000|2021-04-20 23:07:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1618960060000|2021-04-20 23:07:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|2
1618960080000|2021-04-20 23:08:00|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2191|2190.7|7
1618960090000|2021-04-20 23:08:10|2190.4|2190.1|2190.3|2190|2190.5|2190.2|2190.2|2189.9|47
1618960110000|2021-04-20 23:08:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|5
1618960120000|2021-04-20 23:08:40|2190.3|2190|2189.7|2189.4|2190.3|2190|2189.7|2189.4|30
1618960130000|2021-04-20 23:08:50|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|4
1618960140000|2021-04-20 23:09:00|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1618960150000|2021-04-20 23:09:10|2190|2189.7|2189.7|2189.4|2190|2189.7|2189.7|2189.4|6
1618960180000|2021-04-20 23:09:40|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|7
1618960210000|2021-04-20 23:10:10|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|9
1618960230000|2021-04-20 23:10:30|2189.8|2189.5|2189.5|2189.2|2189.8|2189.5|2189.5|2189.2|12
1618960240000|2021-04-20 23:10:40|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|4
1618960260000|2021-04-20 23:11:00|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|2
1618960280000|2021-04-20 23:11:20|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1618960330000|2021-04-20 23:12:10|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1618960340000|2021-04-20 23:12:20|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|3
1618960350000|2021-04-20 23:12:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1618960380000|2021-04-20 23:13:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1618960390000|2021-04-20 23:13:10|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|5
1618960400000|2021-04-20 23:13:20|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2
1618960410000|2021-04-20 23:13:30|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|4
1618960450000|2021-04-20 23:14:10|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|7
1618960470000|2021-04-20 23:14:30|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|2
1618960490000|2021-04-20 23:14:50|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1618960500000|2021-04-20 23:15:00|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1618960510000|2021-04-20 23:15:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1618960520000|2021-04-20 23:15:20|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|2
1618960540000|2021-04-20 23:15:40|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1618960550000|2021-04-20 23:15:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1618960560000|2021-04-20 23:16:00|||||||||1
1618960590000|2021-04-20 23:16:30|2189.9|2189.6|2189.3|2189|2189.9|2189.6|2189.3|2189|11
1618960600000|2021-04-20 23:16:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|5
1618960610000|2021-04-20 23:16:50|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|1
1618960630000|2021-04-20 23:17:10|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|3
1618960640000|2021-04-20 23:17:20|||||||||1
1618960650000|2021-04-20 23:17:30|2189.3|2189|2189|2188.7|2189.4|2189.1|2189|2188.7|10
1618960660000|2021-04-20 23:17:40|||||||||2
1618960700000|2021-04-20 23:18:20|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|3
1618960710000|2021-04-20 23:18:30|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|2
1618960720000|2021-04-20 23:18:40|||||||||1
1618960730000|2021-04-20 23:18:50|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|6
1618960750000|2021-04-20 23:19:10|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|8
1618960760000|2021-04-20 23:19:20|2189.3|2189|2189.6|2189.3|2189.6|2189.3|2189.3|2189|4
1618960770000|2021-04-20 23:19:30|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1618960810000|2021-04-20 23:20:10|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|6
1618960820000|2021-04-20 23:20:20|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1618960850000|2021-04-20 23:20:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1618960860000|2021-04-20 23:21:00|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1618960880000|2021-04-20 23:21:20|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|3
1618960890000|2021-04-20 23:21:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|4
1618960930000|2021-04-20 23:22:10|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1618960960000|2021-04-20 23:22:40|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|7
1618961040000|2021-04-20 23:24:00|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1618961100000|2021-04-20 23:25:00|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|5
1618961170000|2021-04-20 23:26:10|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2
1618961210000|2021-04-20 23:26:50|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1618961230000|2021-04-20 23:27:10|||||||||1
1618961330000|2021-04-20 23:28:50|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1618961340000|2021-04-20 23:29:00|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|5
1618961360000|2021-04-20 23:29:20|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1618961400000|2021-04-20 23:30:00|2190.6|2190.3|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|13
1618961420000|2021-04-20 23:30:20|2190|2189.7|2190|2189.7|2190|2189.7|2189.9|2189.6|5
1618961470000|2021-04-20 23:31:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1618961480000|2021-04-20 23:31:20|2189.2|2188.9|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|6
1618961500000|2021-04-20 23:31:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|2
1618961520000|2021-04-20 23:32:00|||||||||1
1618961530000|2021-04-20 23:32:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|4
1618961540000|2021-04-20 23:32:20|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2
1618961550000|2021-04-20 23:32:30|||||||||1
1618961590000|2021-04-20 23:33:10|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|4
1618961620000|2021-04-20 23:33:40|2189.5|2189.2|2188.9|2188.6|2189.5|2189.2|2188.9|2188.6|8
1618961630000|2021-04-20 23:33:50|||||||||2
1618961660000|2021-04-20 23:34:20|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|3
1618961670000|2021-04-20 23:34:30|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|5
1618961680000|2021-04-20 23:34:40|2188.2|2187.9|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|6
1618961690000|2021-04-20 23:34:50|2188.2|2187.9|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|15
1618961700000|2021-04-20 23:35:00|2188.4|2188.1|2188.5|2188.2|2188.8|2188.5|2188.4|2188.1|8
1618961710000|2021-04-20 23:35:10|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|6
1618961720000|2021-04-20 23:35:20|||||||||1
1618961730000|2021-04-20 23:35:30|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|7
1618961740000|2021-04-20 23:35:40|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1618961770000|2021-04-20 23:36:10|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1618961780000|2021-04-20 23:36:20|||||||||2
1618961840000|2021-04-20 23:37:20|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1618961880000|2021-04-20 23:38:00|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|2
1618961890000|2021-04-20 23:38:10|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|16
1618961910000|2021-04-20 23:38:30|||||||||1
1618961930000|2021-04-20 23:38:50|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1618961960000|2021-04-20 23:39:20|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1618961970000|2021-04-20 23:39:30|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|4
1618961980000|2021-04-20 23:39:40|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|2
1618961990000|2021-04-20 23:39:50|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|2
1618962000000|2021-04-20 23:40:00|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.8|2187.5|12
1618962010000|2021-04-20 23:40:10|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|19
1618962020000|2021-04-20 23:40:20|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|3
1618962040000|2021-04-20 23:40:40|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1618962050000|2021-04-20 23:40:50|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2
1618962060000|2021-04-20 23:41:00|||||||||9
1618962120000|2021-04-20 23:42:00|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1618962140000|2021-04-20 23:42:20|||||||||1
1618962150000|2021-04-20 23:42:30|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1618962160000|2021-04-20 23:42:40|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|2
1618962180000|2021-04-20 23:43:00|2189.2|2188.9|2189.6|2189.3|2189.6|2189.3|2189.2|2188.9|8
1618962200000|2021-04-20 23:43:20|||||||||1
1618962210000|2021-04-20 23:43:30|2189.9|2189.6|2190.4|2190.1|2190.4|2190.1|2189.9|2189.6|12
1618962220000|2021-04-20 23:43:40|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.6|2190.3|3
1618962230000|2021-04-20 23:43:50|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|2
1618962240000|2021-04-20 23:44:00|2190.8|2190.5|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|9
1618962250000|2021-04-20 23:44:10|2191.1|2190.8|2191|2190.7|2191.3|2191|2191|2190.7|9
1618962280000|2021-04-20 23:44:40|2190.9|2190.6|2190.4|2190.1|2190.9|2190.6|2190.4|2190.1|5
1618962310000|2021-04-20 23:45:10|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1618962330000|2021-04-20 23:45:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1618962360000|2021-04-20 23:46:00|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|2
1618962370000|2021-04-20 23:46:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1618962420000|2021-04-20 23:47:00|||||||||1
1618962430000|2021-04-20 23:47:10|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1618962440000|2021-04-20 23:47:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1618962460000|2021-04-20 23:47:40|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|2
1618962480000|2021-04-20 23:48:00|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|5
1618962490000|2021-04-20 23:48:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1618962500000|2021-04-20 23:48:20|||||||||1
1618962510000|2021-04-20 23:48:30|2191.5|2191.2|2191.8|2191.5|2191.9|2191.6|2191.5|2191.2|30
1618962520000|2021-04-20 23:48:40|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|36
1618962530000|2021-04-20 23:48:50|2191.4|2191.1|2191.5|2191.2|2191.9|2191.6|2191.4|2191.1|5
1618962540000|2021-04-20 23:49:00|||||||||2
1618962550000|2021-04-20 23:49:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1618962560000|2021-04-20 23:49:20|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|5
1618962570000|2021-04-20 23:49:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|4
1618962580000|2021-04-20 23:49:40|||||||||1
1618962590000|2021-04-20 23:49:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1618962610000|2021-04-20 23:50:10|||||||||2
1618962620000|2021-04-20 23:50:20|2192.2|2191.9|2191.7|2191.4|2192.2|2191.9|2191.7|2191.4|2
1618962630000|2021-04-20 23:50:30|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1618962660000|2021-04-20 23:51:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1618962670000|2021-04-20 23:51:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1618962690000|2021-04-20 23:51:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|3
1618962700000|2021-04-20 23:51:40|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1618962710000|2021-04-20 23:51:50|2191.1|2190.8|2191.1|2190.8|2191.5|2191.2|2191.1|2190.8|5
1618962720000|2021-04-20 23:52:00|||||||||1
1618962730000|2021-04-20 23:52:10|||||||||1
1618962740000|2021-04-20 23:52:20|||||||||1
1618962750000|2021-04-20 23:52:30|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|2
1618962770000|2021-04-20 23:52:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|5
1618962790000|2021-04-20 23:53:10|2190.2|2189.9|2189.8|2189.5|2190.2|2189.9|2189.8|2189.5|4
1618962810000|2021-04-20 23:53:30|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1618962820000|2021-04-20 23:53:40|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1618962840000|2021-04-20 23:54:00|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1618962850000|2021-04-20 23:54:10|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|2
1618962920000|2021-04-20 23:55:20|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|7
1618962940000|2021-04-20 23:55:40|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|4
1618962950000|2021-04-20 23:55:50|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|2
1618962980000|2021-04-20 23:56:20|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1618962990000|2021-04-20 23:56:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1618963020000|2021-04-20 23:57:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1618963050000|2021-04-20 23:57:30|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|5
1618963060000|2021-04-20 23:57:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2
1618963070000|2021-04-20 23:57:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|4
1618963090000|2021-04-20 23:58:10|2189.7|2189.4|2189.2|2188.9|2189.7|2189.4|2189.2|2188.9|2
1618963130000|2021-04-20 23:58:50|2189.7|2189.4|2189.2|2188.9|2189.7|2189.4|2189.2|2188.9|2
1618963160000|2021-04-20 23:59:20|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|3
1618963180000|2021-04-20 23:59:40|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1618963190000|2021-04-20 23:59:50|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|6
1618963200000|2021-04-21 00:00:00|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|2
1618963210000|2021-04-21 00:00:10|2190.8|2190.5|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|5
1618963220000|2021-04-21 00:00:20|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|5
1618963240000|2021-04-21 00:00:40|2189.7|2189.4|2189.3|2189|2189.7|2189.4|2189.3|2189|3
1618963250000|2021-04-21 00:00:50|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|5
1618963260000|2021-04-21 00:01:00|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2188.6|2188.3|8
1618963280000|2021-04-21 00:01:20|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|2
1618963300000|2021-04-21 00:01:40|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1618963340000|2021-04-21 00:02:20|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1618963420000|2021-04-21 00:03:40|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1618963440000|2021-04-21 00:04:00|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2
1618963450000|2021-04-21 00:04:10|||||||||1
1618963460000|2021-04-21 00:04:20|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2
1618963470000|2021-04-21 00:04:30|||||||||1
1618963490000|2021-04-21 00:04:50|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1618963520000|2021-04-21 00:05:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1618963540000|2021-04-21 00:05:40|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1618963550000|2021-04-21 00:05:50|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2190|2189.7|7
1618963580000|2021-04-21 00:06:20|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|7
1618963600000|2021-04-21 00:06:40|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|2
1618963620000|2021-04-21 00:07:00|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|3
1618963640000|2021-04-21 00:07:20|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|3
1618963670000|2021-04-21 00:07:50|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|3
1618963680000|2021-04-21 00:08:00|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|2
1618963700000|2021-04-21 00:08:20|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2
1618963710000|2021-04-21 00:08:30|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2
1618963720000|2021-04-21 00:08:40|2189.3|2189|2189.6|2189.3|2189.6|2189.3|2189.3|2189|3
1618963730000|2021-04-21 00:08:50|2189.8|2189.5|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|8
1618963740000|2021-04-21 00:09:00|2189.9|2189.6|2190.3|2190|2190.4|2190.1|2189.9|2189.6|9
1618963750000|2021-04-21 00:09:10|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|5
1618963770000|2021-04-21 00:09:30|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1618963810000|2021-04-21 00:10:10|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1618963830000|2021-04-21 00:10:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1618963840000|2021-04-21 00:10:40|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.8|2190.5|4
1618963850000|2021-04-21 00:10:50|||||||||1
1618963860000|2021-04-21 00:11:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2
1618963880000|2021-04-21 00:11:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1618963890000|2021-04-21 00:11:30|||||||||1
1618963920000|2021-04-21 00:12:00|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1618963930000|2021-04-21 00:12:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1618963950000|2021-04-21 00:12:30|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1618963960000|2021-04-21 00:12:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1618963980000|2021-04-21 00:13:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1618964000000|2021-04-21 00:13:20|||||||||4
1618964010000|2021-04-21 00:13:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1618964030000|2021-04-21 00:13:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1618964080000|2021-04-21 00:14:40|||||||||1
1618964100000|2021-04-21 00:15:00|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2190.9|2190.6|40
1618964110000|2021-04-21 00:15:10|2191.5|2191.2|2191|2190.7|2191.5|2191.2|2191|2190.7|28
1618964120000|2021-04-21 00:15:20|2191.5|2191.2|2191.7|2191.4|2191.8|2191.5|2191.5|2191.2|9
1618964140000|2021-04-21 00:15:40|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|4
1618964150000|2021-04-21 00:15:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2
1618964160000|2021-04-21 00:16:00|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|6
1618964180000|2021-04-21 00:16:20|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|5
1618964200000|2021-04-21 00:16:40|2191.1|2190.8|2191.3|2191|2191.3|2191|2191.1|2190.8|4
1618964210000|2021-04-21 00:16:50|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.3|2191|3
1618964220000|2021-04-21 00:17:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1618964230000|2021-04-21 00:17:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|3
1618964240000|2021-04-21 00:17:20|2190.5|2190.2|2190.3|2190|2190.7|2190.4|2190.3|2190|5
1618964250000|2021-04-21 00:17:30|||||||||1
1618964280000|2021-04-21 00:18:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1618964300000|2021-04-21 00:18:20|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2190|2189.7|2
1618964340000|2021-04-21 00:19:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1618964350000|2021-04-21 00:19:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1618964380000|2021-04-21 00:19:40|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2
1618964400000|2021-04-21 00:20:00|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|2
1618964410000|2021-04-21 00:20:10|2190.4|2190.1|2190.1|2189.8|2190.5|2190.2|2190.1|2189.8|7
1618964420000|2021-04-21 00:20:20|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1618964430000|2021-04-21 00:20:30|||||||||1
1618964450000|2021-04-21 00:20:50|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2
1618964460000|2021-04-21 00:21:00|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1618964480000|2021-04-21 00:21:20|2190.8|2190.5|2190.3|2190|2190.9|2190.6|2190.3|2190|37
1618964490000|2021-04-21 00:21:30|||||||||1
1618964500000|2021-04-21 00:21:40|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1618964530000|2021-04-21 00:22:10|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|3
1618964550000|2021-04-21 00:22:30|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1618964560000|2021-04-21 00:22:40|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|7
1618964590000|2021-04-21 00:23:10|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1618964600000|2021-04-21 00:23:20|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1618964610000|2021-04-21 00:23:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1618964630000|2021-04-21 00:23:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1618964640000|2021-04-21 00:24:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2
1618964700000|2021-04-21 00:25:00|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1618964740000|2021-04-21 00:25:40|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.3|2190|2
1618964750000|2021-04-21 00:25:50|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1618964760000|2021-04-21 00:26:00|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|5
1618964790000|2021-04-21 00:26:30|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1618964800000|2021-04-21 00:26:40|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1618964810000|2021-04-21 00:26:50|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1618964840000|2021-04-21 00:27:20|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1618964870000|2021-04-21 00:27:50|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1618964880000|2021-04-21 00:28:00|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|2
1618964900000|2021-04-21 00:28:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1618964910000|2021-04-21 00:28:30|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|2
1618964920000|2021-04-21 00:28:40|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|4
1618964930000|2021-04-21 00:28:50|||||||||1
1618964970000|2021-04-21 00:29:30|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1618964980000|2021-04-21 00:29:40|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2
1618965000000|2021-04-21 00:30:00|||||||||2
1618965010000|2021-04-21 00:30:10|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|2
1618965090000|2021-04-21 00:31:30|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|5
1618965110000|2021-04-21 00:31:50|||||||||1
1618965130000|2021-04-21 00:32:10|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|3
1618965140000|2021-04-21 00:32:20|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|6
1618965150000|2021-04-21 00:32:30|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|2
1618965180000|2021-04-21 00:33:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|11
1618965210000|2021-04-21 00:33:30|2191.2|2190.9|2191.5|2191.2|2191.5|2191.2|2191.2|2190.9|3
1618965220000|2021-04-21 00:33:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|7
1618965240000|2021-04-21 00:34:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1618965250000|2021-04-21 00:34:10|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1618965260000|2021-04-21 00:34:20|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.8|2191.5|3
1618965290000|2021-04-21 00:34:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1618965320000|2021-04-21 00:35:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1618965330000|2021-04-21 00:35:30|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1618965360000|2021-04-21 00:36:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2
1618965380000|2021-04-21 00:36:20|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|3
1618965390000|2021-04-21 00:36:30|2192.5|2192.2|2192|2191.7|2192.5|2192.2|2192|2191.7|6
1618965410000|2021-04-21 00:36:50|||||||||1
1618965460000|2021-04-21 00:37:40|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|2
1618965470000|2021-04-21 00:37:50|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|4
1618965480000|2021-04-21 00:38:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|5
1618965490000|2021-04-21 00:38:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1618965520000|2021-04-21 00:38:40|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|7
1618965580000|2021-04-21 00:39:40|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|7
1618965590000|2021-04-21 00:39:50|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1618965620000|2021-04-21 00:40:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1618965650000|2021-04-21 00:40:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1618965670000|2021-04-21 00:41:10|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1618965700000|2021-04-21 00:41:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2
1618965710000|2021-04-21 00:41:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1618965720000|2021-04-21 00:42:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1618965740000|2021-04-21 00:42:20|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|2
1618965750000|2021-04-21 00:42:30|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1618965770000|2021-04-21 00:42:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|2
1618965780000|2021-04-21 00:43:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1618965790000|2021-04-21 00:43:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1618965810000|2021-04-21 00:43:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1618965820000|2021-04-21 00:43:40|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1618965830000|2021-04-21 00:43:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1618965840000|2021-04-21 00:44:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1618965860000|2021-04-21 00:44:20|2191.7|2191.4|2191.5|2191.2|2191.8|2191.5|2191.5|2191.2|3
1618965870000|2021-04-21 00:44:30|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.7|2191.4|43
1618965880000|2021-04-21 00:44:40|2192.2|2191.9|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|16
1618965890000|2021-04-21 00:44:50|2192.1|2191.8|2191.9|2191.6|2192.1|2191.8|2191.9|2191.6|4
1618965900000|2021-04-21 00:45:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1618965910000|2021-04-21 00:45:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1618965920000|2021-04-21 00:45:20|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|4
1618965930000|2021-04-21 00:45:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1618965950000|2021-04-21 00:45:50|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1618965970000|2021-04-21 00:46:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|3
1618965980000|2021-04-21 00:46:20|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|5
1618965990000|2021-04-21 00:46:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|3
1618966000000|2021-04-21 00:46:40|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191|2190.7|12
1618966010000|2021-04-21 00:46:50|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2191|2190.7|2
1618966020000|2021-04-21 00:47:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|1
1618966040000|2021-04-21 00:47:20|||||||||1
1618966070000|2021-04-21 00:47:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1618966120000|2021-04-21 00:48:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1618966130000|2021-04-21 00:48:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|5
1618966140000|2021-04-21 00:49:00|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2192|2191.7|8
1618966150000|2021-04-21 00:49:10|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|2
1618966170000|2021-04-21 00:49:30|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|2
1618966190000|2021-04-21 00:49:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1618966210000|2021-04-21 00:50:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1618966220000|2021-04-21 00:50:20|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2
1618966250000|2021-04-21 00:50:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1618966270000|2021-04-21 00:51:10|||||||||2
1618966300000|2021-04-21 00:51:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1618966370000|2021-04-21 00:52:50|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|2
1618966390000|2021-04-21 00:53:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1618966410000|2021-04-21 00:53:30|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1618966420000|2021-04-21 00:53:40|2191.8|2191.5|2191.5|2191.2|2191.8|2191.5|2191.5|2191.2|4
1618966430000|2021-04-21 00:53:50|||||||||1
1618966440000|2021-04-21 00:54:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1618966480000|2021-04-21 00:54:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1618966490000|2021-04-21 00:54:50|2191.4|2191.1|2191.3|2191|2191.6|2191.3|2191.3|2191|3
1618966500000|2021-04-21 00:55:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1618966540000|2021-04-21 00:55:40|2192.1|2191.8|2191.6|2191.3|2192.1|2191.8|2191.6|2191.3|5
1618966560000|2021-04-21 00:56:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2
1618966600000|2021-04-21 00:56:40|2191.3|2191|2191.1|2190.8|2191.3|2191|2191.1|2190.8|2
1618966620000|2021-04-21 00:57:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1618966640000|2021-04-21 00:57:20|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1618966650000|2021-04-21 00:57:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1618966660000|2021-04-21 00:57:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2
1618966670000|2021-04-21 00:57:50|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1618966690000|2021-04-21 00:58:10|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|2
1618966740000|2021-04-21 00:59:00|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1618966790000|2021-04-21 00:59:50|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1618966800000|2021-04-21 01:00:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|3
1618966810000|2021-04-21 01:00:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1618966850000|2021-04-21 01:00:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1618966860000|2021-04-21 01:01:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1618966880000|2021-04-21 01:01:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1618966920000|2021-04-21 01:02:00|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1618966930000|2021-04-21 01:02:10|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.7|2189.4|6
1618966940000|2021-04-21 01:02:20|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.8|2189.5|3
1618966960000|2021-04-21 01:02:40|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1618966980000|2021-04-21 01:03:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1618967000000|2021-04-21 01:03:20|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1618967010000|2021-04-21 01:03:30|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1618967030000|2021-04-21 01:03:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1618967040000|2021-04-21 01:04:00|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1618967050000|2021-04-21 01:04:10|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|5
1618967070000|2021-04-21 01:04:30|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1618967130000|2021-04-21 01:05:30|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1618967190000|2021-04-21 01:06:30|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|1
1618967200000|2021-04-21 01:06:40|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1618967210000|2021-04-21 01:06:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1618967220000|2021-04-21 01:07:00|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|3
1618967250000|2021-04-21 01:07:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1618967290000|2021-04-21 01:08:10|||||||||14
1618967330000|2021-04-21 01:08:50|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|2
1618967340000|2021-04-21 01:09:00|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1618967350000|2021-04-21 01:09:10|||||||||1
1618967380000|2021-04-21 01:09:40|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|6
1618967400000|2021-04-21 01:10:00|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1618967410000|2021-04-21 01:10:10|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|4
1618967420000|2021-04-21 01:10:20|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|7
1618967430000|2021-04-21 01:10:30|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|4
1618967440000|2021-04-21 01:10:40|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|3
1618967460000|2021-04-21 01:11:00|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2
1618967490000|2021-04-21 01:11:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|3
1618967500000|2021-04-21 01:11:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1618967530000|2021-04-21 01:12:10|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1618967550000|2021-04-21 01:12:30|2188.6|2188.3|2188.3|2188|2188.6|2188.3|2188.3|2188|8
1618967570000|2021-04-21 01:12:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|3
1618967580000|2021-04-21 01:13:00|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|5
1618967590000|2021-04-21 01:13:10|2188.3|2188|2188.2|2187.9|2188.3|2188|2188|2187.7|3
1618967600000|2021-04-21 01:13:20|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|3
1618967620000|2021-04-21 01:13:40|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|3
1618967640000|2021-04-21 01:14:00|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1618967660000|2021-04-21 01:14:20|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1618967700000|2021-04-21 01:15:00|2188.8|2188.5|2187.8|2187.5|2188.8|2188.5|2187.8|2187.5|18
1618967710000|2021-04-21 01:15:10|2188|2187.7|2188.4|2188.1|2188.4|2188.1|2187.8|2187.5|9
1618967720000|2021-04-21 01:15:20|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.8|2187.5|2
1618967740000|2021-04-21 01:15:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|2
1618967760000|2021-04-21 01:16:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1618967770000|2021-04-21 01:16:10|2187.9|2187.6|2188.6|2188.3|2188.6|2188.3|2187.9|2187.6|3
1618967780000|2021-04-21 01:16:20|2188.7|2188.4|2188.2|2187.9|2188.7|2188.4|2188.2|2187.9|13
1618967790000|2021-04-21 01:16:30|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1618967810000|2021-04-21 01:16:50|2188|2187.7|2188|2187.7|2188|2187.7|2187.9|2187.6|7
1618967840000|2021-04-21 01:17:20|||||||||1
1618967850000|2021-04-21 01:17:30|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|2
1618967890000|2021-04-21 01:18:10|||||||||1
1618967900000|2021-04-21 01:18:20|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|3
1618967920000|2021-04-21 01:18:40|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|2
1618967940000|2021-04-21 01:19:00|||||||||1
1618967980000|2021-04-21 01:19:40|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2
1618968010000|2021-04-21 01:20:10|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1618968050000|2021-04-21 01:20:50|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|3
1618968060000|2021-04-21 01:21:00|||||||||3
1618968070000|2021-04-21 01:21:10|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2
1618968100000|2021-04-21 01:21:40|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|4
1618968110000|2021-04-21 01:21:50|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|2
1618968120000|2021-04-21 01:22:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|4
1618968140000|2021-04-21 01:22:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|5
1618968150000|2021-04-21 01:22:30|||||||||1
1618968170000|2021-04-21 01:22:50|2188.5|2188.2|2188.2|2187.9|2188.5|2188.2|2188.2|2187.9|2
1618968180000|2021-04-21 01:23:00|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1618968190000|2021-04-21 01:23:10|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1618968220000|2021-04-21 01:23:40|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1618968240000|2021-04-21 01:24:00|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|2
1618968250000|2021-04-21 01:24:10|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1618968260000|2021-04-21 01:24:20|2188.6|2188.3|2188.8|2188.5|2188.9|2188.6|2188.6|2188.3|16
1618968270000|2021-04-21 01:24:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|6
1618968290000|2021-04-21 01:24:50|||||||||6
1618968300000|2021-04-21 01:25:00|||||||||1
1618968310000|2021-04-21 01:25:10|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1618968320000|2021-04-21 01:25:20|||||||||8
1618968330000|2021-04-21 01:25:30|2188.3|2188|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|5
1618968340000|2021-04-21 01:25:40|||||||||2
1618968350000|2021-04-21 01:25:50|2188.4|2188.1|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|9
1618968360000|2021-04-21 01:26:00|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.3|2188|3
1618968370000|2021-04-21 01:26:10|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|2
1618968400000|2021-04-21 01:26:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1618968410000|2021-04-21 01:26:50|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|6
1618968420000|2021-04-21 01:27:00|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|6
1618968430000|2021-04-21 01:27:10|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|2
1618968490000|2021-04-21 01:28:10|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|1
1618968500000|2021-04-21 01:28:20|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|11
1618968530000|2021-04-21 01:28:50|||||||||1
1618968540000|2021-04-21 01:29:00|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2
1618968550000|2021-04-21 01:29:10|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|12
1618968560000|2021-04-21 01:29:20|2187.9|2187.6|2187.9|2187.6|2188|2187.7|2187.9|2187.6|7
1618968570000|2021-04-21 01:29:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|4
1618968580000|2021-04-21 01:29:40|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|4
1618968590000|2021-04-21 01:29:50|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|2
1618968600000|2021-04-21 01:30:00|2187.3|2187|2186.9|2186.6|2187.3|2187|2186.7|2186.4|30
1618968610000|2021-04-21 01:30:10|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|13
1618968620000|2021-04-21 01:30:20|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|7
1618968630000|2021-04-21 01:30:30|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|10
1618968640000|2021-04-21 01:30:40|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|6
1618968660000|2021-04-21 01:31:00|2187.2|2186.9|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|13
1618968670000|2021-04-21 01:31:10|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|4
1618968680000|2021-04-21 01:31:20|||||||||2
1618968690000|2021-04-21 01:31:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|4
1618968700000|2021-04-21 01:31:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1618968710000|2021-04-21 01:31:50|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|2
1618968720000|2021-04-21 01:32:00|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|3
1618968730000|2021-04-21 01:32:10|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|10
1618968740000|2021-04-21 01:32:20|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|3
1618968750000|2021-04-21 01:32:30|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|5
1618968770000|2021-04-21 01:32:50|2187.6|2187.3|2187.9|2187.6|2187.9|2187.6|2187.5|2187.2|10
1618968790000|2021-04-21 01:33:10|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|6
1618968800000|2021-04-21 01:33:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2
1618968810000|2021-04-21 01:33:30|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|2
1618968820000|2021-04-21 01:33:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1618968840000|2021-04-21 01:34:00|||||||||1
1618968850000|2021-04-21 01:34:10|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|3
1618968860000|2021-04-21 01:34:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1618968880000|2021-04-21 01:34:40|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|4
1618968890000|2021-04-21 01:34:50|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1618968910000|2021-04-21 01:35:10|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|3
1618968930000|2021-04-21 01:35:30|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|3
1618968940000|2021-04-21 01:35:40|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|3
1618968960000|2021-04-21 01:36:00|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1618968970000|2021-04-21 01:36:10|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|6
1618968980000|2021-04-21 01:36:20|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|6
1618968990000|2021-04-21 01:36:30|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2
1618969010000|2021-04-21 01:36:50|2190.1|2189.8|2190.2|2189.9|2190.4|2190.1|2190|2189.7|9
1618969020000|2021-04-21 01:37:00|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|4
1618969040000|2021-04-21 01:37:20|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|3
1618969080000|2021-04-21 01:38:00|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|5
1618969090000|2021-04-21 01:38:10|2188.8|2188.5|2189.3|2189|2189.3|2189|2188.8|2188.5|3
1618969120000|2021-04-21 01:38:40|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|3
1618969130000|2021-04-21 01:38:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2
1618969140000|2021-04-21 01:39:00|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|2
1618969150000|2021-04-21 01:39:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2
1618969180000|2021-04-21 01:39:40|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1618969200000|2021-04-21 01:40:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|3
1618969220000|2021-04-21 01:40:20|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|8
1618969230000|2021-04-21 01:40:30|2189.7|2189.4|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|3
1618969240000|2021-04-21 01:40:40|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1618969260000|2021-04-21 01:41:00|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1618969270000|2021-04-21 01:41:10|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.3|2189|3
1618969310000|2021-04-21 01:41:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1618969350000|2021-04-21 01:42:30|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2
1618969370000|2021-04-21 01:42:50|2189.6|2189.3|2189.1|2188.8|2189.6|2189.3|2189.1|2188.8|5
1618969380000|2021-04-21 01:43:00|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.7|2188.4|8
1618969400000|2021-04-21 01:43:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1618969420000|2021-04-21 01:43:40|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|5
1618969460000|2021-04-21 01:44:20|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|2
1618969490000|2021-04-21 01:44:50|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|4
1618969510000|2021-04-21 01:45:10|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|3
1618969530000|2021-04-21 01:45:30|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|4
1618969560000|2021-04-21 01:46:00|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1618969600000|2021-04-21 01:46:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1618969610000|2021-04-21 01:46:50|||||||||2
1618969620000|2021-04-21 01:47:00|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|7
1618969650000|2021-04-21 01:47:30|2189.1|2188.8|2188.8|2188.5|2189.1|2188.8|2188.8|2188.5|21
1618969660000|2021-04-21 01:47:40|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|4
1618969680000|2021-04-21 01:48:00|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|7
1618969690000|2021-04-21 01:48:10|||||||||17
1618969710000|2021-04-21 01:48:30|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2
1618969740000|2021-04-21 01:49:00|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1618969750000|2021-04-21 01:49:10|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2
1618969760000|2021-04-21 01:49:20|2189.3|2189|2189.1|2188.8|2189.3|2189|2189.1|2188.8|3
1618969790000|2021-04-21 01:49:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1618969800000|2021-04-21 01:50:00|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|4
1618969830000|2021-04-21 01:50:30|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|1
1618969840000|2021-04-21 01:50:40|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|3
1618969920000|2021-04-21 01:52:00|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1618969930000|2021-04-21 01:52:10|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1618969980000|2021-04-21 01:53:00|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1618969990000|2021-04-21 01:53:10|||||||||2
1618970000000|2021-04-21 01:53:20|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|3
1618970010000|2021-04-21 01:53:30|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1618970020000|2021-04-21 01:53:40|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2
1618970030000|2021-04-21 01:53:50|||||||||3
1618970050000|2021-04-21 01:54:10|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1618970070000|2021-04-21 01:54:30|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|5
1618970110000|2021-04-21 01:55:10|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|4
1618970120000|2021-04-21 01:55:20|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|47
1618970150000|2021-04-21 01:55:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2
1618970160000|2021-04-21 01:56:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|4
1618970170000|2021-04-21 01:56:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1618970180000|2021-04-21 01:56:20|||||||||1
1618970200000|2021-04-21 01:56:40|||||||||1
1618970210000|2021-04-21 01:56:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|6
1618970220000|2021-04-21 01:57:00|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|3
1618970230000|2021-04-21 01:57:10|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|3
1618970260000|2021-04-21 01:57:40|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.3|2186|25
1618970310000|2021-04-21 01:58:30|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|3
1618970340000|2021-04-21 01:59:00|||||||||2
1618970350000|2021-04-21 01:59:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|5
1618970360000|2021-04-21 01:59:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|3
1618970370000|2021-04-21 01:59:30|2187|2186.7|2186.6|2186.3|2187|2186.7|2186.6|2186.3|3
1618970380000|2021-04-21 01:59:40|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185.9|2185.6|22
1618970390000|2021-04-21 01:59:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.2|2184.9|15
1618970400000|2021-04-21 02:00:00|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|5
1618970410000|2021-04-21 02:00:10|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|15
1618970430000|2021-04-21 02:00:30|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|3
1618970440000|2021-04-21 02:00:40|2184.9|2184.6|2184.4|2184.1|2184.9|2184.6|2184.3|2184|7
1618970450000|2021-04-21 02:00:50|2184.3|2184|2183.9|2183.6|2184.3|2184|2183.8|2183.5|36
1618970460000|2021-04-21 02:01:00|2184.1|2183.8|2183.7|2183.4|2184.1|2183.8|2183.7|2183.4|11
1618970470000|2021-04-21 02:01:10|2182.5|2182.2|2182.8|2182.5|2182.8|2182.5|2182.4|2182.1|67
1618970480000|2021-04-21 02:01:20|2182.9|2182.6|2183.1|2182.8|2183.2|2182.9|2182.9|2182.6|8
1618970490000|2021-04-21 02:01:30|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|3
1618970500000|2021-04-21 02:01:40|2182.9|2182.6|2183.1|2182.8|2183.1|2182.8|2182.9|2182.6|12
1618970510000|2021-04-21 02:01:50|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|7
1618970520000|2021-04-21 02:02:00|||||||||5
1618970540000|2021-04-21 02:02:20|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|3
1618970550000|2021-04-21 02:02:30|||||||||1
1618970560000|2021-04-21 02:02:40|2183.4|2183.1|2183.1|2182.8|2183.4|2183.1|2183.1|2182.8|2
1618970570000|2021-04-21 02:02:50|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1618970580000|2021-04-21 02:03:00|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|9
1618970600000|2021-04-21 02:03:20|2182.2|2181.9|2182.6|2182.3|2182.6|2182.3|2181.9|2181.6|83
1618970630000|2021-04-21 02:03:50|2182.1|2181.8|2182|2181.7|2182.1|2181.8|2182|2181.7|7
1618970650000|2021-04-21 02:04:10|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.7|2181.4|3
1618970660000|2021-04-21 02:04:20|2182.5|2182.2|2183|2182.7|2183|2182.7|2182.5|2182.2|7
1618970670000|2021-04-21 02:04:30|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.2|2182.9|5
1618970680000|2021-04-21 02:04:40|||||||||1
1618970690000|2021-04-21 02:04:50|2183|2182.7|2183|2182.7|2183|2182.7|2182.9|2182.6|3
1618970700000|2021-04-21 02:05:00|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|1
1618970710000|2021-04-21 02:05:10|2183.2|2182.9|2183.2|2182.9|2183.5|2183.2|2183.1|2182.8|13
1618970720000|2021-04-21 02:05:20|2183|2182.7|2182.7|2182.4|2183|2182.7|2182.7|2182.4|11
1618970730000|2021-04-21 02:05:30|2182.9|2182.6|2182.6|2182.3|2183|2182.7|2182.6|2182.3|14
1618970740000|2021-04-21 02:05:40|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|7
1618970750000|2021-04-21 02:05:50|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1618970780000|2021-04-21 02:06:20|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|10
1618970800000|2021-04-21 02:06:40|2183|2182.7|2183.1|2182.8|2183.1|2182.8|2183|2182.7|8
1618970810000|2021-04-21 02:06:50|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.3|2183|15
1618970820000|2021-04-21 02:07:00|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|7
1618970830000|2021-04-21 02:07:10|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|3
1618970840000|2021-04-21 02:07:20|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|3
1618970870000|2021-04-21 02:07:50|||||||||2
1618970880000|2021-04-21 02:08:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|9
1618970890000|2021-04-21 02:08:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1618970910000|2021-04-21 02:08:30|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.2|2183.9|4
1618970920000|2021-04-21 02:08:40|2184.2|2183.9|2184.5|2184.2|2184.5|2184.2|2184.1|2183.8|9
1618970930000|2021-04-21 02:08:50|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.3|2184|5
1618970940000|2021-04-21 02:09:00|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|3
1618970950000|2021-04-21 02:09:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1618970960000|2021-04-21 02:09:20|2184|2183.7|2184|2183.7|2184.1|2183.8|2184|2183.7|7
1618970980000|2021-04-21 02:09:40|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.8|2183.5|5
1618971010000|2021-04-21 02:10:10|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|6
1618971020000|2021-04-21 02:10:20|2183.7|2183.4|2183.9|2183.6|2183.9|2183.6|2183.7|2183.4|11
1618971050000|2021-04-21 02:10:50|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|2
1618971060000|2021-04-21 02:11:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1618971070000|2021-04-21 02:11:10|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|4
1618971080000|2021-04-21 02:11:20|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2
1618971090000|2021-04-21 02:11:30|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|3
1618971120000|2021-04-21 02:12:00|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.1|2183.8|5
1618971130000|2021-04-21 02:12:10|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|4
1618971150000|2021-04-21 02:12:30|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|3
1618971160000|2021-04-21 02:12:40|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|3
1618971170000|2021-04-21 02:12:50|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|6
1618971180000|2021-04-21 02:13:00|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|4
1618971190000|2021-04-21 02:13:10|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1618971210000|2021-04-21 02:13:30|2184|2183.7|2183.8|2183.5|2184|2183.7|2183.8|2183.5|2
1618971220000|2021-04-21 02:13:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2
1618971230000|2021-04-21 02:13:50|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1618971270000|2021-04-21 02:14:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1618971280000|2021-04-21 02:14:40|2184|2183.7|2183.8|2183.5|2184|2183.7|2183.8|2183.5|2
1618971290000|2021-04-21 02:14:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1618971300000|2021-04-21 02:15:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1618971340000|2021-04-21 02:15:40|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1618971360000|2021-04-21 02:16:00|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|5
1618971370000|2021-04-21 02:16:10|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|3
1618971380000|2021-04-21 02:16:20|||||||||1
1618971390000|2021-04-21 02:16:30|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2
1618971400000|2021-04-21 02:16:40|2183.8|2183.5|2184.3|2184|2184.4|2184.1|2183.8|2183.5|46
1618971410000|2021-04-21 02:16:50|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.8|2183.5|11
1618971430000|2021-04-21 02:17:10|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1618971460000|2021-04-21 02:17:40|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|16
1618971470000|2021-04-21 02:17:50|2182.8|2182.5|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|4
1618971480000|2021-04-21 02:18:00|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|2
1618971490000|2021-04-21 02:18:10|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|1
1618971500000|2021-04-21 02:18:20|2182.7|2182.4|2183|2182.7|2183|2182.7|2182.7|2182.4|15
1618971540000|2021-04-21 02:19:00|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|5
1618971560000|2021-04-21 02:19:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1618971580000|2021-04-21 02:19:40|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|2
1618971590000|2021-04-21 02:19:50|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|3
1618971600000|2021-04-21 02:20:00|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|2
1618971610000|2021-04-21 02:20:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2
1618971660000|2021-04-21 02:21:00|2183.4|2183.1|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|8
1618971680000|2021-04-21 02:21:20|||||||||1
1618971720000|2021-04-21 02:22:00|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2
1618971730000|2021-04-21 02:22:10|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|1
1618971740000|2021-04-21 02:22:20|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|3
1618971750000|2021-04-21 02:22:30|2183.1|2182.8|2182.6|2182.3|2183.4|2183.1|2182.6|2182.3|7
1618971820000|2021-04-21 02:23:40|2182.4|2182.1|2183|2182.7|2183.1|2182.8|2182.4|2182.1|4
1618971840000|2021-04-21 02:24:00|2182.1|2181.8|2182.5|2182.2|2182.5|2182.2|2181.9|2181.6|110
1618971850000|2021-04-21 02:24:10|2182.1|2181.8|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|6
1618971860000|2021-04-21 02:24:20|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2182.1|2181.8|4
1618971870000|2021-04-21 02:24:30|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|1
1618971880000|2021-04-21 02:24:40|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|3
1618971890000|2021-04-21 02:24:50|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2
1618971910000|2021-04-21 02:25:10|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|4
1618971930000|2021-04-21 02:25:30|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|1
1618971940000|2021-04-21 02:25:40|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.9|2181.6|3
1618971970000|2021-04-21 02:26:10|||||||||2
1618971980000|2021-04-21 02:26:20|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.1|2181.8|4
1618971990000|2021-04-21 02:26:30|||||||||3
1618972000000|2021-04-21 02:26:40|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|5
1618972010000|2021-04-21 02:26:50|||||||||2
1618972020000|2021-04-21 02:27:00|2182.6|2182.3|2183.3|2183|2183.3|2183|2182.6|2182.3|11
1618972030000|2021-04-21 02:27:10|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|2
1618972040000|2021-04-21 02:27:20|2183.1|2182.8|2183.4|2183.1|2183.5|2183.2|2183.1|2182.8|82
1618972080000|2021-04-21 02:28:00|2182.6|2182.3|2182.9|2182.6|2182.9|2182.6|2182.5|2182.2|15
1618972120000|2021-04-21 02:28:40|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|1
1618972130000|2021-04-21 02:28:50|2183|2182.7|2182.8|2182.5|2183|2182.7|2182.8|2182.5|3
1618972160000|2021-04-21 02:29:20|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|1
1618972240000|2021-04-21 02:30:40|2182.3|2182|2182.1|2181.8|2182.3|2182|2182.1|2181.8|4
1618972250000|2021-04-21 02:30:50|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|1
1618972270000|2021-04-21 02:31:10|2182.5|2182.2|2182.8|2182.5|2182.8|2182.5|2182.5|2182.2|6
1618972280000|2021-04-21 02:31:20|2183|2182.7|2183.1|2182.8|2183.1|2182.8|2182.9|2182.6|8
1618972290000|2021-04-21 02:31:30|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.2|2182.9|9
1618972320000|2021-04-21 02:32:00|2183.1|2182.8|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|4
1618972360000|2021-04-21 02:32:40|||||||||2
1618972380000|2021-04-21 02:33:00|||||||||1
1618972390000|2021-04-21 02:33:10|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1618972420000|2021-04-21 02:33:40|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1618972430000|2021-04-21 02:33:50|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|10
1618972460000|2021-04-21 02:34:20|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|16
1618972470000|2021-04-21 02:34:30|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|3
1618972480000|2021-04-21 02:34:40|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|1
1618972490000|2021-04-21 02:34:50|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|15
1618972500000|2021-04-21 02:35:00|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|10
1618972510000|2021-04-21 02:35:10|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1618972520000|2021-04-21 02:35:20|2183.4|2183.1|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|12
1618972530000|2021-04-21 02:35:30|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|3
1618972540000|2021-04-21 02:35:40|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2
1618972560000|2021-04-21 02:36:00|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|3
1618972580000|2021-04-21 02:36:20|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1618972590000|2021-04-21 02:36:30|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1618972610000|2021-04-21 02:36:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2
1618972620000|2021-04-21 02:37:00|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1618972630000|2021-04-21 02:37:10|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.4|2183.1|2
1618972640000|2021-04-21 02:37:20|||||||||1
1618972660000|2021-04-21 02:37:40|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1618972710000|2021-04-21 02:38:30|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1618972760000|2021-04-21 02:39:20|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|3
1618972790000|2021-04-21 02:39:50|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2182.9|2182.6|4
1618972800000|2021-04-21 02:40:00|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1618972870000|2021-04-21 02:41:10|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|4
1618972880000|2021-04-21 02:41:20|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|1
1618972890000|2021-04-21 02:41:30|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2
1618972900000|2021-04-21 02:41:40|2182|2181.7|2182.4|2182.1|2182.4|2182.1|2182|2181.7|7
1618972910000|2021-04-21 02:41:50|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2
1618972920000|2021-04-21 02:42:00|||||||||1
1618972930000|2021-04-21 02:42:10|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|1
1618972940000|2021-04-21 02:42:20|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1618972950000|2021-04-21 02:42:30|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|1
1618972970000|2021-04-21 02:42:50|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|1
1618972980000|2021-04-21 02:43:00|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1618972990000|2021-04-21 02:43:10|2183.1|2182.8|2182.8|2182.5|2183.1|2182.8|2182.8|2182.5|3
1618973000000|2021-04-21 02:43:20|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|1
1618973010000|2021-04-21 02:43:30|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1618973020000|2021-04-21 02:43:40|||||||||1
1618973030000|2021-04-21 02:43:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|3
1618973040000|2021-04-21 02:44:00|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|1
1618973050000|2021-04-21 02:44:10|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2
1618973100000|2021-04-21 02:45:00|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|3
1618973150000|2021-04-21 02:45:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2
1618973160000|2021-04-21 02:46:00|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|7
1618973170000|2021-04-21 02:46:10|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2
1618973180000|2021-04-21 02:46:20|2183.3|2183|2183.2|2182.9|2183.3|2183|2183.2|2182.9|8
1618973200000|2021-04-21 02:46:40|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1618973240000|2021-04-21 02:47:20|2183|2182.7|2183.4|2183.1|2183.4|2183.1|2183|2182.7|4
1618973260000|2021-04-21 02:47:40|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|2
1618973280000|2021-04-21 02:48:00|||||||||2
1618973390000|2021-04-21 02:49:50|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|1
1618973400000|2021-04-21 02:50:00|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1618973410000|2021-04-21 02:50:10|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|1
1618973510000|2021-04-21 02:51:50|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|10
1618973520000|2021-04-21 02:52:00|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|9
1618973530000|2021-04-21 02:52:10|||||||||1
1618973540000|2021-04-21 02:52:20|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|28
1618973560000|2021-04-21 02:52:40|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|12
1618973610000|2021-04-21 02:53:30|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|6
1618973620000|2021-04-21 02:53:40|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|2
1618973630000|2021-04-21 02:53:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|3
1618973670000|2021-04-21 02:54:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1618973710000|2021-04-21 02:55:10|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.9|2183.6|5
1618973720000|2021-04-21 02:55:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|3
1618973790000|2021-04-21 02:56:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2
1618973800000|2021-04-21 02:56:40|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|2
1618973820000|2021-04-21 02:57:00|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|9
1618973830000|2021-04-21 02:57:10|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|3
1618973840000|2021-04-21 02:57:20|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|2
1618973850000|2021-04-21 02:57:30|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1618973870000|2021-04-21 02:57:50|||||||||1
1618973890000|2021-04-21 02:58:10|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1618973930000|2021-04-21 02:58:50|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|2
1618973960000|2021-04-21 02:59:20|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2
1618973980000|2021-04-21 02:59:40|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2
1618974000000|2021-04-21 03:00:00|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1618974010000|2021-04-21 03:00:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1618974060000|2021-04-21 03:01:00|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1618974080000|2021-04-21 03:01:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1618974120000|2021-04-21 03:02:00|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1618974130000|2021-04-21 03:02:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1618974150000|2021-04-21 03:02:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1618974160000|2021-04-21 03:02:40|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1618974190000|2021-04-21 03:03:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1618974260000|2021-04-21 03:04:20|2184.8|2184.5|2185.2|2184.9|2185.2|2184.9|2184.8|2184.5|12
1618974270000|2021-04-21 03:04:30|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.3|2185|4
1618974280000|2021-04-21 03:04:40|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|3
1618974310000|2021-04-21 03:05:10|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|1
1618974320000|2021-04-21 03:05:20|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|3
1618974350000|2021-04-21 03:05:50|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1618974370000|2021-04-21 03:06:10|||||||||1
1618974410000|2021-04-21 03:06:50|2185.4|2185.1|2185.3|2185|2185.5|2185.2|2185.3|2185|3
1618974440000|2021-04-21 03:07:20|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|2
1618974450000|2021-04-21 03:07:30|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1618974470000|2021-04-21 03:07:50|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|5
1618974510000|2021-04-21 03:08:30|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|3
1618974540000|2021-04-21 03:09:00|||||||||1
1618974580000|2021-04-21 03:09:40|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2
1618974590000|2021-04-21 03:09:50|||||||||2
1618974600000|2021-04-21 03:10:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1618974620000|2021-04-21 03:10:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2
1618974640000|2021-04-21 03:10:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1618974650000|2021-04-21 03:10:50|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1618974660000|2021-04-21 03:11:00|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|2
1618974670000|2021-04-21 03:11:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|1
1618974680000|2021-04-21 03:11:20|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1618974700000|2021-04-21 03:11:40|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|2
1618974720000|2021-04-21 03:12:00|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.5|2186.2|6
1618974740000|2021-04-21 03:12:20|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.5|2186.2|3
1618974760000|2021-04-21 03:12:40|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2
1618974820000|2021-04-21 03:13:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1618974830000|2021-04-21 03:13:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|1
1618974850000|2021-04-21 03:14:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1618974880000|2021-04-21 03:14:40|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|2
1618974920000|2021-04-21 03:15:20|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|1
1618974940000|2021-04-21 03:15:40|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|3
1618974960000|2021-04-21 03:16:00|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1618974990000|2021-04-21 03:16:30|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|3
1618975010000|2021-04-21 03:16:50|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1618975060000|2021-04-21 03:17:40|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|2
1618975080000|2021-04-21 03:18:00|||||||||1
1618975090000|2021-04-21 03:18:10|||||||||1
1618975200000|2021-04-21 03:20:00|||||||||3
1618975220000|2021-04-21 03:20:20|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|2
1618975230000|2021-04-21 03:20:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1618975330000|2021-04-21 03:22:10|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.7|2184.4|3
1618975340000|2021-04-21 03:22:20|||||||||1
1618975350000|2021-04-21 03:22:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2
1618975370000|2021-04-21 03:22:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1618975400000|2021-04-21 03:23:20|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|2
1618975410000|2021-04-21 03:23:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1618975450000|2021-04-21 03:24:10|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|3
1618975480000|2021-04-21 03:24:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1618975510000|2021-04-21 03:25:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1618975600000|2021-04-21 03:26:40|||||||||1
1618975610000|2021-04-21 03:26:50|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1618975660000|2021-04-21 03:27:40|2184.9|2184.6|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|2
1618975740000|2021-04-21 03:29:00|||||||||1
1618975770000|2021-04-21 03:29:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1618975820000|2021-04-21 03:30:20|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1618975830000|2021-04-21 03:30:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|3
1618975840000|2021-04-21 03:30:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1618975850000|2021-04-21 03:30:50|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|1
1618975860000|2021-04-21 03:31:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1618975870000|2021-04-21 03:31:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2
1618975880000|2021-04-21 03:31:20|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2
1618975910000|2021-04-21 03:31:50|||||||||2
1618975970000|2021-04-21 03:32:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|6
1618976000000|2021-04-21 03:33:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1618976010000|2021-04-21 03:33:30|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|5
1618976080000|2021-04-21 03:34:40|2185.6|2185.3|2185.1|2184.8|2185.6|2185.3|2185.1|2184.8|3
1618976100000|2021-04-21 03:35:00|||||||||1
1618976130000|2021-04-21 03:35:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1618976150000|2021-04-21 03:35:50|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1618976170000|2021-04-21 03:36:10|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1618976180000|2021-04-21 03:36:20|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1618976190000|2021-04-21 03:36:30|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|2
1618976200000|2021-04-21 03:36:40|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|2
1618976210000|2021-04-21 03:36:50|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1618976260000|2021-04-21 03:37:40|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|2
1618976280000|2021-04-21 03:38:00|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1618976310000|2021-04-21 03:38:30|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1618976360000|2021-04-21 03:39:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1618976390000|2021-04-21 03:39:50|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1618976410000|2021-04-21 03:40:10|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1618976420000|2021-04-21 03:40:20|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1618976470000|2021-04-21 03:41:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1618976510000|2021-04-21 03:41:50|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|5
1618976520000|2021-04-21 03:42:00|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1618976530000|2021-04-21 03:42:10|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|1
1618976580000|2021-04-21 03:43:00|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1618976630000|2021-04-21 03:43:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1618976650000|2021-04-21 03:44:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1618976660000|2021-04-21 03:44:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1618976700000|2021-04-21 03:45:00|2183.9|2183.6|2183.5|2183.2|2183.9|2183.6|2183.5|2183.2|8
1618976760000|2021-04-21 03:46:00|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|2
1618976780000|2021-04-21 03:46:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1618976800000|2021-04-21 03:46:40|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|3
1618976840000|2021-04-21 03:47:20|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1618976860000|2021-04-21 03:47:40|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|3
1618976870000|2021-04-21 03:47:50|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1618976890000|2021-04-21 03:48:10|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|2
1618976900000|2021-04-21 03:48:20|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|2
1618977030000|2021-04-21 03:50:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1618977070000|2021-04-21 03:51:10|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2
1618977160000|2021-04-21 03:52:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1618977170000|2021-04-21 03:52:50|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1618977180000|2021-04-21 03:53:00|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1618977190000|2021-04-21 03:53:10|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1618977200000|2021-04-21 03:53:20|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|3
1618977210000|2021-04-21 03:53:30|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|5
1618977220000|2021-04-21 03:53:40|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2
1618977230000|2021-04-21 03:53:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|17
1618977240000|2021-04-21 03:54:00|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1618977260000|2021-04-21 03:54:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|13
1618977270000|2021-04-21 03:54:30|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2
1618977290000|2021-04-21 03:54:50|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|2
1618977390000|2021-04-21 03:56:30|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2186|2185.7|3
1618977420000|2021-04-21 03:57:00|||||||||1
1618977460000|2021-04-21 03:57:40|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.7|2185.4|7
1618977550000|2021-04-21 03:59:10|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1618977570000|2021-04-21 03:59:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1618977580000|2021-04-21 03:59:40|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1618977590000|2021-04-21 03:59:50|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1618977610000|2021-04-21 04:00:10|||||||||1
1618977680000|2021-04-21 04:01:20|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1618977730000|2021-04-21 04:02:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1618977780000|2021-04-21 04:03:00|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1618977810000|2021-04-21 04:03:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1618977830000|2021-04-21 04:03:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1618977900000|2021-04-21 04:05:00|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|3
1618977910000|2021-04-21 04:05:10|2187|2186.7|2186.7|2186.4|2187.3|2187|2186.7|2186.4|4
1618977930000|2021-04-21 04:05:30|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|2
1618977940000|2021-04-21 04:05:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1618977950000|2021-04-21 04:05:50|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|7
1618977970000|2021-04-21 04:06:10|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|6
1618977980000|2021-04-21 04:06:20|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|1
1618977990000|2021-04-21 04:06:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|6
1618978000000|2021-04-21 04:06:40|2187.6|2187.3|2187.2|2186.9|2187.7|2187.4|2187.2|2186.9|5
1618978010000|2021-04-21 04:06:50|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|4
1618978060000|2021-04-21 04:07:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1618978070000|2021-04-21 04:07:50|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1618978080000|2021-04-21 04:08:00|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1618978160000|2021-04-21 04:09:20|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|1
1618978200000|2021-04-21 04:10:00|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|3
1618978210000|2021-04-21 04:10:10|||||||||1
1618978260000|2021-04-21 04:11:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1618978290000|2021-04-21 04:11:30|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2
1618978310000|2021-04-21 04:11:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|1
1618978330000|2021-04-21 04:12:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2
1618978350000|2021-04-21 04:12:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1618978390000|2021-04-21 04:13:10|||||||||1
1618978420000|2021-04-21 04:13:40|||||||||1
1618978460000|2021-04-21 04:14:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1618978590000|2021-04-21 04:16:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1618978610000|2021-04-21 04:16:50|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1618978670000|2021-04-21 04:17:50|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|7
1618978690000|2021-04-21 04:18:10|||||||||1
1618978700000|2021-04-21 04:18:20|2186.5|2186.2|2186.5|2186.2|2186.8|2186.5|2186.5|2186.2|5
1618978720000|2021-04-21 04:18:40|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|1
1618978750000|2021-04-21 04:19:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2
1618978760000|2021-04-21 04:19:20|||||||||1
1618978770000|2021-04-21 04:19:30|||||||||1
1618978780000|2021-04-21 04:19:40|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|3
1618978800000|2021-04-21 04:20:00|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2
1618978850000|2021-04-21 04:20:50|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|4
1618978860000|2021-04-21 04:21:00|||||||||1
1618978880000|2021-04-21 04:21:20|2186.1|2185.8|2186.3|2186|2186.3|2186|2186.1|2185.8|6
1618978980000|2021-04-21 04:23:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1618979100000|2021-04-21 04:25:00|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1618979140000|2021-04-21 04:25:40|2185.6|2185.3|2186|2185.7|2186.1|2185.8|2185.6|2185.3|14
1618979190000|2021-04-21 04:26:30|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1618979200000|2021-04-21 04:26:40|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1618979230000|2021-04-21 04:27:10|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|2
1618979260000|2021-04-21 04:27:40|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2
1618979270000|2021-04-21 04:27:50|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|1
1618979280000|2021-04-21 04:28:00|||||||||1
1618979360000|2021-04-21 04:29:20|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|2
1618979400000|2021-04-21 04:30:00|2184.6|2184.3|2184.3|2184|2184.6|2184.3|2184.3|2184|3
1618979450000|2021-04-21 04:30:50|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|1
1618979460000|2021-04-21 04:31:00|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|2
1618979470000|2021-04-21 04:31:10|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1618979490000|2021-04-21 04:31:30|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1618979500000|2021-04-21 04:31:40|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1618979530000|2021-04-21 04:32:10|||||||||1
1618979550000|2021-04-21 04:32:30|||||||||2
1618979620000|2021-04-21 04:33:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1618979690000|2021-04-21 04:34:50|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1618979750000|2021-04-21 04:35:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1618979840000|2021-04-21 04:37:20|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1618979880000|2021-04-21 04:38:00|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1618979920000|2021-04-21 04:38:40|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|1
1618980010000|2021-04-21 04:40:10|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1618980050000|2021-04-21 04:40:50|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1618980080000|2021-04-21 04:41:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|4
1618980090000|2021-04-21 04:41:30|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|2
1618980100000|2021-04-21 04:41:40|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1618980140000|2021-04-21 04:42:20|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1618980160000|2021-04-21 04:42:40|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1618980240000|2021-04-21 04:44:00|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1618980270000|2021-04-21 04:44:30|||||||||1
1618980400000|2021-04-21 04:46:40|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1618980490000|2021-04-21 04:48:10|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2
1618980500000|2021-04-21 04:48:20|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|4
1618980510000|2021-04-21 04:48:30|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|3
1618980530000|2021-04-21 04:48:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1618980600000|2021-04-21 04:50:00|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1618980660000|2021-04-21 04:51:00|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1618980690000|2021-04-21 04:51:30|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2
1618980710000|2021-04-21 04:51:50|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1618980750000|2021-04-21 04:52:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|3
1618980760000|2021-04-21 04:52:40|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|6
1618980770000|2021-04-21 04:52:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1618980790000|2021-04-21 04:53:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2
1618980810000|2021-04-21 04:53:30|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|3
1618980830000|2021-04-21 04:53:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2
1618980840000|2021-04-21 04:54:00|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|3
1618980860000|2021-04-21 04:54:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2
1618980870000|2021-04-21 04:54:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2
1618980920000|2021-04-21 04:55:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1618980930000|2021-04-21 04:55:30|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|5
1618980940000|2021-04-21 04:55:40|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|8
1618981030000|2021-04-21 04:57:10|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|5
1618981040000|2021-04-21 04:57:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|3
1618981050000|2021-04-21 04:57:30|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1618981070000|2021-04-21 04:57:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1618981090000|2021-04-21 04:58:10|2186.1|2185.8|2186.3|2186|2186.3|2186|2186.1|2185.8|21
1618981110000|2021-04-21 04:58:30|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|10
1618981130000|2021-04-21 04:58:50|2186.5|2186.2|2186|2185.7|2186.5|2186.2|2186|2185.7|9
1618981150000|2021-04-21 04:59:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2
1618981160000|2021-04-21 04:59:20|||||||||2
1618981170000|2021-04-21 04:59:30|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1618981210000|2021-04-21 05:00:10|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|5
1618981230000|2021-04-21 05:00:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|3
1618981250000|2021-04-21 05:00:50|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1618981300000|2021-04-21 05:01:40|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1618981310000|2021-04-21 05:01:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|6
1618981320000|2021-04-21 05:02:00|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1618981390000|2021-04-21 05:03:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1618981400000|2021-04-21 05:03:20|2184.4|2184.1|2184.1|2183.8|2184.4|2184.1|2184.1|2183.8|10
1618981420000|2021-04-21 05:03:40|2184|2183.7|2184.8|2184.5|2184.8|2184.5|2183.9|2183.6|51
1618981430000|2021-04-21 05:03:50|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1618981440000|2021-04-21 05:04:00|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|3
1618981460000|2021-04-21 05:04:20|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1618981470000|2021-04-21 05:04:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1618981520000|2021-04-21 05:05:20|||||||||1
1618981550000|2021-04-21 05:05:50|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|5
1618981560000|2021-04-21 05:06:00|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|2
1618981640000|2021-04-21 05:07:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1618981700000|2021-04-21 05:08:20|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2184|2183.7|3
1618981740000|2021-04-21 05:09:00|2184.6|2184.3|2184.9|2184.6|2184.9|2184.6|2184.6|2184.3|4
1618981780000|2021-04-21 05:09:40|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|1
1618981800000|2021-04-21 05:10:00|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2
1618981820000|2021-04-21 05:10:20|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|4
1618981850000|2021-04-21 05:10:50|2184.1|2183.8|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|5
1618981880000|2021-04-21 05:11:20|2183.7|2183.4|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|5
1618981890000|2021-04-21 05:11:30|||||||||4
1618981900000|2021-04-21 05:11:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2
1618981910000|2021-04-21 05:11:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1618981920000|2021-04-21 05:12:00|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.7|2183.4|5
1618981930000|2021-04-21 05:12:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|4
1618981950000|2021-04-21 05:12:30|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|2
1618981980000|2021-04-21 05:13:00|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|3
1618982010000|2021-04-21 05:13:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1618982040000|2021-04-21 05:14:00|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|2
1618982050000|2021-04-21 05:14:10|||||||||1
1618982060000|2021-04-21 05:14:20|||||||||2
1618982080000|2021-04-21 05:14:40|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|3
1618982090000|2021-04-21 05:14:50|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|1
1618982100000|2021-04-21 05:15:00|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|3
1618982110000|2021-04-21 05:15:10|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|1
1618982140000|2021-04-21 05:15:40|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|1
1618982170000|2021-04-21 05:16:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|5
1618982180000|2021-04-21 05:16:20|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1618982210000|2021-04-21 05:16:50|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|2
1618982220000|2021-04-21 05:17:00|2183.6|2183.3|2183.3|2183|2183.6|2183.3|2183.3|2183|12
1618982230000|2021-04-21 05:17:10|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1618982240000|2021-04-21 05:17:20|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|1
1618982250000|2021-04-21 05:17:30|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|4
1618982280000|2021-04-21 05:18:00|2183.1|2182.8|2182.9|2182.6|2183.2|2182.9|2182.9|2182.6|4
1618982310000|2021-04-21 05:18:30|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2183|2182.7|3
1618982320000|2021-04-21 05:18:40|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|2
1618982330000|2021-04-21 05:18:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2
1618982340000|2021-04-21 05:19:00|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1618982350000|2021-04-21 05:19:10|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183|2182.7|22
1618982380000|2021-04-21 05:19:40|2183.3|2183|2183.3|2183|2183.3|2183|2182.9|2182.6|7
1618982390000|2021-04-21 05:19:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1618982410000|2021-04-21 05:20:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1618982430000|2021-04-21 05:20:30|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|20
1618982440000|2021-04-21 05:20:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1618982450000|2021-04-21 05:20:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|7
1618982460000|2021-04-21 05:21:00|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|3
1618982470000|2021-04-21 05:21:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2
1618982490000|2021-04-21 05:21:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|3
1618982550000|2021-04-21 05:22:30|||||||||2
1618982560000|2021-04-21 05:22:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|2
1618982600000|2021-04-21 05:23:20|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|3
1618982650000|2021-04-21 05:24:10|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|5
1618982680000|2021-04-21 05:24:40|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|2
1618982700000|2021-04-21 05:25:00|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1618982720000|2021-04-21 05:25:20|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|2
1618982730000|2021-04-21 05:25:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1618982740000|2021-04-21 05:25:40|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|3
1618982750000|2021-04-21 05:25:50|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|2
1618982760000|2021-04-21 05:26:00|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2
1618982850000|2021-04-21 05:27:30|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|9
1618982860000|2021-04-21 05:27:40|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1618982880000|2021-04-21 05:28:00|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1618982950000|2021-04-21 05:29:10|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1618982990000|2021-04-21 05:29:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1618983000000|2021-04-21 05:30:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1618983010000|2021-04-21 05:30:10|||||||||1
1618983020000|2021-04-21 05:30:20|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|2
1618983030000|2021-04-21 05:30:30|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1618983040000|2021-04-21 05:30:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|3
1618983060000|2021-04-21 05:31:00|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|4
1618983100000|2021-04-21 05:31:40|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2
1618983120000|2021-04-21 05:32:00|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1618983210000|2021-04-21 05:33:30|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1618983220000|2021-04-21 05:33:40|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|9
1618983230000|2021-04-21 05:33:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1618983240000|2021-04-21 05:34:00|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|4
1618983250000|2021-04-21 05:34:10|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2
1618983270000|2021-04-21 05:34:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2
1618983300000|2021-04-21 05:35:00|2186.1|2185.8|2185.6|2185.3|2186.1|2185.8|2185.6|2185.3|4
1618983350000|2021-04-21 05:35:50|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1618983370000|2021-04-21 05:36:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1618983380000|2021-04-21 05:36:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2
1618983400000|2021-04-21 05:36:40|||||||||1
1618983440000|2021-04-21 05:37:20|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|7
1618983450000|2021-04-21 05:37:30|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|2
1618983490000|2021-04-21 05:38:10|||||||||1
1618983500000|2021-04-21 05:38:20|2186.4|2186.1|2186.7|2186.4|2186.7|2186.4|2186.2|2185.9|7
1618983510000|2021-04-21 05:38:30|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|6
1618983520000|2021-04-21 05:38:40|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|4
1618983530000|2021-04-21 05:38:50|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|2
1618983560000|2021-04-21 05:39:20|2186|2185.7|2186.3|2186|2186.3|2186|2186|2185.7|7
1618983580000|2021-04-21 05:39:40|||||||||2
1618983600000|2021-04-21 05:40:00|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|6
1618983610000|2021-04-21 05:40:10|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|3
1618983620000|2021-04-21 05:40:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1618983630000|2021-04-21 05:40:30|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1618983670000|2021-04-21 05:41:10|||||||||1
1618983710000|2021-04-21 05:41:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1618983760000|2021-04-21 05:42:40|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1618983770000|2021-04-21 05:42:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1618983780000|2021-04-21 05:43:00|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|6
1618983790000|2021-04-21 05:43:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1618983810000|2021-04-21 05:43:30|2185.4|2185.1|2185.7|2185.4|2185.7|2185.4|2185.4|2185.1|2
1618983850000|2021-04-21 05:44:10|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1618983860000|2021-04-21 05:44:20|||||||||1
1618983890000|2021-04-21 05:44:50|||||||||1
1618983900000|2021-04-21 05:45:00|||||||||2
1618983920000|2021-04-21 05:45:20|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|3
1618983940000|2021-04-21 05:45:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1618984020000|2021-04-21 05:47:00|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1618984030000|2021-04-21 05:47:10|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|1
1618984040000|2021-04-21 05:47:20|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|1
1618984050000|2021-04-21 05:47:30|2187|2186.7|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|3
1618984090000|2021-04-21 05:48:10|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.4|2186.1|5
1618984100000|2021-04-21 05:48:20|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1618984110000|2021-04-21 05:48:30|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2
1618984150000|2021-04-21 05:49:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1618984230000|2021-04-21 05:50:30|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1618984250000|2021-04-21 05:50:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|1
1618984280000|2021-04-21 05:51:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1618984330000|2021-04-21 05:52:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|3
1618984340000|2021-04-21 05:52:20|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|2
1618984350000|2021-04-21 05:52:30|||||||||1
1618984360000|2021-04-21 05:52:40|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1618984390000|2021-04-21 05:53:10|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|2
1618984410000|2021-04-21 05:53:30|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|2
1618984430000|2021-04-21 05:53:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1618984540000|2021-04-21 05:55:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1618984550000|2021-04-21 05:55:50|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2
1618984580000|2021-04-21 05:56:20|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|2
1618984620000|2021-04-21 05:57:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1618984650000|2021-04-21 05:57:30|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1618984670000|2021-04-21 05:57:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2
1618984720000|2021-04-21 05:58:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1618984740000|2021-04-21 05:59:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1618984750000|2021-04-21 05:59:10|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|7
1618984770000|2021-04-21 05:59:30|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|3
1618984780000|2021-04-21 05:59:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1618984790000|2021-04-21 05:59:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2
1618984800000|2021-04-21 06:00:00|2186.4|2186.1|2186.5|2186.2|2186.7|2186.4|2186.4|2186.1|6
1618984810000|2021-04-21 06:00:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|4
1618984820000|2021-04-21 06:00:20|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|3
1618984830000|2021-04-21 06:00:30|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|3
1618984840000|2021-04-21 06:00:40|||||||||1
1618984850000|2021-04-21 06:00:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|1
1618984860000|2021-04-21 06:01:00|2186.7|2186.4|2186.3|2186|2186.7|2186.4|2186.3|2186|8
1618984870000|2021-04-21 06:01:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1618984880000|2021-04-21 06:01:20|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|3
1618984890000|2021-04-21 06:01:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1618984900000|2021-04-21 06:01:40|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|2
1618984920000|2021-04-21 06:02:00|2185.5|2185.2|2186.2|2185.9|2186.2|2185.9|2185.5|2185.2|12
1618984930000|2021-04-21 06:02:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1618985030000|2021-04-21 06:03:50|2186.5|2186.2|2187.2|2186.9|2187.2|2186.9|2186.5|2186.2|4
1618985050000|2021-04-21 06:04:10|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|5
1618985060000|2021-04-21 06:04:20|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|14
1618985070000|2021-04-21 06:04:30|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|3
1618985080000|2021-04-21 06:04:40|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|3
1618985090000|2021-04-21 06:04:50|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|6
1618985100000|2021-04-21 06:05:00|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1618985110000|2021-04-21 06:05:10|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2
1618985120000|2021-04-21 06:05:20|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|5
1618985130000|2021-04-21 06:05:30|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|5
1618985150000|2021-04-21 06:05:50|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|6
1618985160000|2021-04-21 06:06:00|2188.6|2188.3|2189.2|2188.9|2189.5|2189.2|2188.6|2188.3|65
1618985170000|2021-04-21 06:06:10|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.6|2188.3|10
1618985180000|2021-04-21 06:06:20|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|12
1618985190000|2021-04-21 06:06:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1618985200000|2021-04-21 06:06:40|2188.7|2188.4|2189.3|2189|2189.3|2189|2188.7|2188.4|28
1618985210000|2021-04-21 06:06:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|10
1618985270000|2021-04-21 06:07:50|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|4
1618985280000|2021-04-21 06:08:00|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1618985290000|2021-04-21 06:08:10|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|9
1618985320000|2021-04-21 06:08:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|3
1618985330000|2021-04-21 06:08:50|2188.9|2188.6|2189.3|2189|2189.3|2189|2188.9|2188.6|2
1618985340000|2021-04-21 06:09:00|||||||||1
1618985350000|2021-04-21 06:09:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|9
1618985360000|2021-04-21 06:09:20|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|11
1618985370000|2021-04-21 06:09:30|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|4
1618985380000|2021-04-21 06:09:40|||||||||3
1618985400000|2021-04-21 06:10:00|2189.6|2189.3|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|13
1618985420000|2021-04-21 06:10:20|||||||||4
1618985440000|2021-04-21 06:10:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|4
1618985450000|2021-04-21 06:10:50|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|15
1618985460000|2021-04-21 06:11:00|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|9
1618985480000|2021-04-21 06:11:20|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|7
1618985490000|2021-04-21 06:11:30|2189.2|2188.9|2189.7|2189.4|2189.7|2189.4|2189.1|2188.8|10
1618985500000|2021-04-21 06:11:40|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|5
1618985510000|2021-04-21 06:11:50|2189.6|2189.3|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|5
1618985520000|2021-04-21 06:12:00|2189.7|2189.4|2188.9|2188.6|2189.7|2189.4|2188.9|2188.6|37
1618985540000|2021-04-21 06:12:20|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|5
1618985560000|2021-04-21 06:12:40|||||||||2
1618985590000|2021-04-21 06:13:10|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|2
1618985600000|2021-04-21 06:13:20|2190.3|2190|2190.6|2190.3|2190.6|2190.3|2190.3|2190|13
1618985640000|2021-04-21 06:14:00|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|6
1618985680000|2021-04-21 06:14:40|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|18
1618985690000|2021-04-21 06:14:50|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|4
1618985710000|2021-04-21 06:15:10|2190.1|2189.8|2190.3|2190|2190.4|2190.1|2190.1|2189.8|7
1618985720000|2021-04-21 06:15:20|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2
1618985750000|2021-04-21 06:15:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|20
1618985760000|2021-04-21 06:16:00|||||||||1
1618985780000|2021-04-21 06:16:20|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|5
1618985790000|2021-04-21 06:16:30|2191.2|2190.9|2191.3|2191|2191.4|2191.1|2191.2|2190.9|12
1618985800000|2021-04-21 06:16:40|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|6
1618985840000|2021-04-21 06:17:20|||||||||1
1618985850000|2021-04-21 06:17:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|4
1618985860000|2021-04-21 06:17:40|2191.6|2191.3|2191.3|2191|2191.6|2191.3|2191.3|2191|3
1618985870000|2021-04-21 06:17:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1618985900000|2021-04-21 06:18:20|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|4
1618985920000|2021-04-21 06:18:40|2191.5|2191.2|2192|2191.7|2192|2191.7|2191.3|2191|29
1618985930000|2021-04-21 06:18:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1618985940000|2021-04-21 06:19:00|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|3
1618985950000|2021-04-21 06:19:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1618985990000|2021-04-21 06:19:50|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1618986000000|2021-04-21 06:20:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1618986020000|2021-04-21 06:20:20|2191.6|2191.3|2191.9|2191.6|2191.9|2191.6|2191.6|2191.3|5
1618986030000|2021-04-21 06:20:30|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|2
1618986040000|2021-04-21 06:20:40|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|3
1618986050000|2021-04-21 06:20:50|2192.5|2192.2|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|10
1618986060000|2021-04-21 06:21:00|||||||||1
1618986080000|2021-04-21 06:21:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|6
1618986090000|2021-04-21 06:21:30|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1618986100000|2021-04-21 06:21:40|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1618986110000|2021-04-21 06:21:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1618986140000|2021-04-21 06:22:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|9
1618986170000|2021-04-21 06:22:50|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1618986210000|2021-04-21 06:23:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1618986240000|2021-04-21 06:24:00|2192.6|2192.3|2192.6|2192.3|2192.8|2192.5|2192.6|2192.3|33
1618986260000|2021-04-21 06:24:20|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2
1618986280000|2021-04-21 06:24:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2
1618986300000|2021-04-21 06:25:00|||||||||2
1618986310000|2021-04-21 06:25:10|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|3
1618986330000|2021-04-21 06:25:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|1
1618986360000|2021-04-21 06:26:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1618986370000|2021-04-21 06:26:10|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|3
1618986400000|2021-04-21 06:26:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|3
1618986420000|2021-04-21 06:27:00|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|4
1618986430000|2021-04-21 06:27:10|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.3|2192|7
1618986450000|2021-04-21 06:27:30|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|7
1618986470000|2021-04-21 06:27:50|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1618986480000|2021-04-21 06:28:00|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1618986530000|2021-04-21 06:28:50|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|2
1618986560000|2021-04-21 06:29:20|2192.7|2192.4|2193.1|2192.8|2193.1|2192.8|2192.7|2192.4|6
1618986570000|2021-04-21 06:29:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2
1618986590000|2021-04-21 06:29:50|2193|2192.7|2193.1|2192.8|2193.2|2192.9|2193|2192.7|7
1618986600000|2021-04-21 06:30:00|2193.3|2193|2193.2|2192.9|2193.4|2193.1|2193.2|2192.9|6
1618986610000|2021-04-21 06:30:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|2
1618986620000|2021-04-21 06:30:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|3
1618986630000|2021-04-21 06:30:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1618986640000|2021-04-21 06:30:40|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|27
1618986650000|2021-04-21 06:30:50|||||||||5
1618986680000|2021-04-21 06:31:20|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|6
1618986690000|2021-04-21 06:31:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|3
1618986710000|2021-04-21 06:31:50|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193.3|2193|5
1618986740000|2021-04-21 06:32:20|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2
1618986800000|2021-04-21 06:33:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1618986810000|2021-04-21 06:33:30|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|2
1618986850000|2021-04-21 06:34:10|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2193.2|2192.9|6
1618986860000|2021-04-21 06:34:20|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|2
1618986870000|2021-04-21 06:34:30|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|5
1618986880000|2021-04-21 06:34:40|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|3
1618986890000|2021-04-21 06:34:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1618986900000|2021-04-21 06:35:00|||||||||1
1618986910000|2021-04-21 06:35:10|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.8|2192.5|8
1618986920000|2021-04-21 06:35:20|||||||||2
1618986970000|2021-04-21 06:36:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2
1618986990000|2021-04-21 06:36:30|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|10
1618987000000|2021-04-21 06:36:40|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1618987010000|2021-04-21 06:36:50|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1618987020000|2021-04-21 06:37:00|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|3
1618987030000|2021-04-21 06:37:10|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|1
1618987060000|2021-04-21 06:37:40|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1618987070000|2021-04-21 06:37:50|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|2
1618987080000|2021-04-21 06:38:00|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|9
1618987090000|2021-04-21 06:38:10|2193.7|2193.4|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|5
1618987100000|2021-04-21 06:38:20|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1618987110000|2021-04-21 06:38:30|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|6
1618987120000|2021-04-21 06:38:40|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|7
1618987130000|2021-04-21 06:38:50|||||||||3
1618987160000|2021-04-21 06:39:20|2193.3|2193|2193|2192.7|2193.3|2193|2193|2192.7|8
1618987170000|2021-04-21 06:39:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1618987190000|2021-04-21 06:39:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|6
1618987200000|2021-04-21 06:40:00|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.3|2193|3
1618987210000|2021-04-21 06:40:10|2193.4|2193.1|2193.7|2193.4|2193.7|2193.4|2193.4|2193.1|14
1618987220000|2021-04-21 06:40:20|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|6
1618987230000|2021-04-21 06:40:30|2194|2193.7|2194.4|2194.1|2194.6|2194.3|2194|2193.7|41
1618987240000|2021-04-21 06:40:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1618987260000|2021-04-21 06:41:00|||||||||7
1618987270000|2021-04-21 06:41:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1618987280000|2021-04-21 06:41:20|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|10
1618987290000|2021-04-21 06:41:30|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.3|2195|16
1618987300000|2021-04-21 06:41:40|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|4
1618987310000|2021-04-21 06:41:50|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|6
1618987320000|2021-04-21 06:42:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.3|2195|15
1618987340000|2021-04-21 06:42:20|2195.3|2195|2195|2194.7|2195.3|2195|2195|2194.7|3
1618987350000|2021-04-21 06:42:30|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|8
1618987360000|2021-04-21 06:42:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1618987380000|2021-04-21 06:43:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1618987390000|2021-04-21 06:43:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|3
1618987410000|2021-04-21 06:43:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1618987440000|2021-04-21 06:44:00|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|8
1618987470000|2021-04-21 06:44:30|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1618987480000|2021-04-21 06:44:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|3
1618987490000|2021-04-21 06:44:50|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|9
1618987500000|2021-04-21 06:45:00|||||||||2
1618987520000|2021-04-21 06:45:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1618987530000|2021-04-21 06:45:30|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|5
1618987540000|2021-04-21 06:45:40|||||||||1
1618987550000|2021-04-21 06:45:50|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|5
1618987560000|2021-04-21 06:46:00|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|14
1618987570000|2021-04-21 06:46:10|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1618987580000|2021-04-21 06:46:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1618987620000|2021-04-21 06:47:00|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|3
1618987630000|2021-04-21 06:47:10|||||||||2
1618987640000|2021-04-21 06:47:20|||||||||1
1618987650000|2021-04-21 06:47:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1618987690000|2021-04-21 06:48:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|4
1618987700000|2021-04-21 06:48:20|||||||||1
1618987710000|2021-04-21 06:48:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1618987720000|2021-04-21 06:48:40|||||||||2
1618987740000|2021-04-21 06:49:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|3
1618987750000|2021-04-21 06:49:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1618987770000|2021-04-21 06:49:30|2195|2194.7|2195|2194.7|2195|2194.7|2194.9|2194.6|9
1618987780000|2021-04-21 06:49:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1618987790000|2021-04-21 06:49:50|||||||||1
1618987800000|2021-04-21 06:50:00|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|2
1618987820000|2021-04-21 06:50:20|||||||||1
1618987860000|2021-04-21 06:51:00|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|7
1618987880000|2021-04-21 06:51:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1618987890000|2021-04-21 06:51:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1618987920000|2021-04-21 06:52:00|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|2
1618987940000|2021-04-21 06:52:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1618987950000|2021-04-21 06:52:30|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1618987980000|2021-04-21 06:53:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1618988030000|2021-04-21 06:53:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1618988040000|2021-04-21 06:54:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1618988080000|2021-04-21 06:54:40|2194.6|2194.3|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|7
1618988100000|2021-04-21 06:55:00|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|5
1618988120000|2021-04-21 06:55:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1618988170000|2021-04-21 06:56:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1618988180000|2021-04-21 06:56:20|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|7
1618988200000|2021-04-21 06:56:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1618988210000|2021-04-21 06:56:50|||||||||1
1618988230000|2021-04-21 06:57:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1618988250000|2021-04-21 06:57:30|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.3|2195|5
1618988260000|2021-04-21 06:57:40|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1618988340000|2021-04-21 06:59:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1618988360000|2021-04-21 06:59:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|4
1618988370000|2021-04-21 06:59:30|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1618988380000|2021-04-21 06:59:40|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|4
1618988390000|2021-04-21 06:59:50|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|6
1618988400000|2021-04-21 07:00:00|2195.4|2195.1|2196.1|2195.8|2196.3|2196|2195.2|2194.9|61
1618988410000|2021-04-21 07:00:10|2196.3|2196|2195.8|2195.5|2196.3|2196|2195.8|2195.5|29
1618988420000|2021-04-21 07:00:20|2196|2195.7|2196.5|2196.2|2196.5|2196.2|2196|2195.7|12
1618988430000|2021-04-21 07:00:30|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|12
1618988440000|2021-04-21 07:00:40|2196.5|2196.2|2195.8|2195.5|2196.5|2196.2|2195.8|2195.5|11
1618988460000|2021-04-21 07:01:00|2195.2|2194.9|2195.4|2195.1|2195.5|2195.2|2195.2|2194.9|5
1618988470000|2021-04-21 07:01:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|3
1618988490000|2021-04-21 07:01:30|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|5
1618988500000|2021-04-21 07:01:40|2195.9|2195.6|2196.2|2195.9|2196.2|2195.9|2195.9|2195.6|3
1618988510000|2021-04-21 07:01:50|2196.3|2196|2196.1|2195.8|2196.3|2196|2196.1|2195.8|3
1618988520000|2021-04-21 07:02:00|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|4
1618988530000|2021-04-21 07:02:10|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|3
1618988550000|2021-04-21 07:02:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1618988560000|2021-04-21 07:02:40|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|5
1618988570000|2021-04-21 07:02:50|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|4
1618988580000|2021-04-21 07:03:00|2196.5|2196.2|2196.8|2196.5|2197.2|2196.9|2196.3|2196|75
1618988590000|2021-04-21 07:03:10|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.6|2196.3|12
1618988600000|2021-04-21 07:03:20|2196.6|2196.3|2196.9|2196.6|2196.9|2196.6|2196.6|2196.3|3
1618988620000|2021-04-21 07:03:40|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1618988630000|2021-04-21 07:03:50|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|4
1618988640000|2021-04-21 07:04:00|2196.8|2196.5|2195.6|2195.3|2196.9|2196.6|2195.6|2195.3|21
1618988660000|2021-04-21 07:04:20|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|7
1618988670000|2021-04-21 07:04:30|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|4
1618988680000|2021-04-21 07:04:40|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|28
1618988690000|2021-04-21 07:04:50|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|24
1618988700000|2021-04-21 07:05:00|2195.8|2195.5|2195.4|2195.1|2195.8|2195.5|2195.4|2195.1|20
1618988710000|2021-04-21 07:05:10|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|3
1618988720000|2021-04-21 07:05:20|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|3
1618988730000|2021-04-21 07:05:30|||||||||1
1618988740000|2021-04-21 07:05:40|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|6
1618988760000|2021-04-21 07:06:00|2196.5|2196.2|2197.1|2196.8|2197.3|2197|2196.5|2196.2|13
1618988770000|2021-04-21 07:06:10|||||||||3
1618988790000|2021-04-21 07:06:30|2197.6|2197.3|2198|2197.7|2198|2197.7|2197.6|2197.3|19
1618988800000|2021-04-21 07:06:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|4
1618988810000|2021-04-21 07:06:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|5
1618988820000|2021-04-21 07:07:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|3
1618988840000|2021-04-21 07:07:20|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|5
1618988850000|2021-04-21 07:07:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1618988860000|2021-04-21 07:07:40|2198|2197.7|2198.5|2198.2|2198.5|2198.2|2198|2197.7|26
1618988870000|2021-04-21 07:07:50|2198.6|2198.3|2198.3|2198|2198.7|2198.4|2198.3|2198|6
1618988880000|2021-04-21 07:08:00|2198.5|2198.2|2197.7|2197.4|2198.5|2198.2|2197.7|2197.4|5
1618988890000|2021-04-21 07:08:10|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|6
1618988900000|2021-04-21 07:08:20|2197.4|2197.1|2198|2197.7|2198|2197.7|2197.4|2197.1|10
1618988910000|2021-04-21 07:08:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1618988930000|2021-04-21 07:08:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1618988940000|2021-04-21 07:09:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1618988960000|2021-04-21 07:09:20|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|6
1618988970000|2021-04-21 07:09:30|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|2
1618988980000|2021-04-21 07:09:40|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|2
1618989000000|2021-04-21 07:10:00|2197.9|2197.6|2197.3|2197|2197.9|2197.6|2197.3|2197|2
1618989010000|2021-04-21 07:10:10|2197.2|2196.9|2197|2196.7|2197.3|2197|2197|2196.7|9
1618989020000|2021-04-21 07:10:20|||||||||3
1618989030000|2021-04-21 07:10:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|15
1618989040000|2021-04-21 07:10:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1618989050000|2021-04-21 07:10:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|5
1618989060000|2021-04-21 07:11:00|||||||||1
1618989070000|2021-04-21 07:11:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1618989080000|2021-04-21 07:11:20|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|3
1618989100000|2021-04-21 07:11:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1618989110000|2021-04-21 07:11:50|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|3
1618989120000|2021-04-21 07:12:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1618989130000|2021-04-21 07:12:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2
1618989140000|2021-04-21 07:12:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1618989150000|2021-04-21 07:12:30|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|12
1618989160000|2021-04-21 07:12:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|4
1618989170000|2021-04-21 07:12:50|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|37
1618989190000|2021-04-21 07:13:10|2198.1|2197.8|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|8
1618989210000|2021-04-21 07:13:30|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.3|2198|3
1618989220000|2021-04-21 07:13:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1618989230000|2021-04-21 07:13:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1618989240000|2021-04-21 07:14:00|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.1|2197.8|47
1618989250000|2021-04-21 07:14:10|2198.5|2198.2|2198|2197.7|2198.5|2198.2|2198|2197.7|6
1618989260000|2021-04-21 07:14:20|2197.7|2197.4|2198.2|2197.9|2198.2|2197.9|2197.7|2197.4|5
1618989270000|2021-04-21 07:14:30|||||||||1
1618989290000|2021-04-21 07:14:50|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|8
1618989300000|2021-04-21 07:15:00|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|14
1618989310000|2021-04-21 07:15:10|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|8
1618989320000|2021-04-21 07:15:20|||||||||1
1618989330000|2021-04-21 07:15:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1618989340000|2021-04-21 07:15:40|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|4
1618989350000|2021-04-21 07:15:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|4
1618989360000|2021-04-21 07:16:00|2198.3|2198|2198.9|2198.6|2198.9|2198.6|2198.1|2197.8|6
1618989370000|2021-04-21 07:16:10|2198.6|2198.3|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|6
1618989380000|2021-04-21 07:16:20|||||||||1
1618989390000|2021-04-21 07:16:30|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.1|2197.8|9
1618989400000|2021-04-21 07:16:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|7
1618989420000|2021-04-21 07:17:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1618989430000|2021-04-21 07:17:10|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198|2197.7|16
1618989440000|2021-04-21 07:17:20|2198.5|2198.2|2198.1|2197.8|2198.6|2198.3|2198.1|2197.8|6
1618989450000|2021-04-21 07:17:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1618989460000|2021-04-21 07:17:40|2198.1|2197.8|2198|2197.7|2198.3|2198|2198|2197.7|9
1618989470000|2021-04-21 07:17:50|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|2
1618989480000|2021-04-21 07:18:00|2198.3|2198|2197.8|2197.5|2198.5|2198.2|2197.8|2197.5|23
1618989490000|2021-04-21 07:18:10|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.9|2197.6|3
1618989500000|2021-04-21 07:18:20|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|8
1618989530000|2021-04-21 07:18:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|4
1618989540000|2021-04-21 07:19:00|2197.7|2197.4|2198|2197.7|2198|2197.7|2197.7|2197.4|3
1618989550000|2021-04-21 07:19:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1618989590000|2021-04-21 07:19:50|2197.7|2197.4|2197.4|2197.1|2197.9|2197.6|2197.4|2197.1|9
1618989600000|2021-04-21 07:20:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|11
1618989610000|2021-04-21 07:20:10|2197.7|2197.4|2197.5|2197.2|2197.9|2197.6|2197.5|2197.2|32
1618989620000|2021-04-21 07:20:20|2197.7|2197.4|2197.9|2197.6|2198.2|2197.9|2197.6|2197.3|50
1618989630000|2021-04-21 07:20:30|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|2
1618989640000|2021-04-21 07:20:40|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|3
1618989650000|2021-04-21 07:20:50|2198.5|2198.2|2199.5|2199.2|2199.5|2199.2|2198.5|2198.2|41
1618989660000|2021-04-21 07:21:00|2199.2|2198.9|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|18
1618989670000|2021-04-21 07:21:10|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|6
1618989680000|2021-04-21 07:21:20|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|6
1618989690000|2021-04-21 07:21:30|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|16
1618989700000|2021-04-21 07:21:40|2199.8|2199.5|2199.9|2199.6|2200.2|2199.9|2199.7|2199.4|43
1618989710000|2021-04-21 07:21:50|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.3|2199|18
1618989720000|2021-04-21 07:22:00|2199.9|2199.6|2200|2199.7|2200.3|2200|2199.9|2199.6|3
1618989730000|2021-04-21 07:22:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1618989740000|2021-04-21 07:22:20|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|2
1618989750000|2021-04-21 07:22:30|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|3
1618989760000|2021-04-21 07:22:40|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.6|2199.3|9
1618989770000|2021-04-21 07:22:50|2199.5|2199.2|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|11
1618989780000|2021-04-21 07:23:00|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|7
1618989790000|2021-04-21 07:23:10|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|2
1618989800000|2021-04-21 07:23:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1618989810000|2021-04-21 07:23:30|2200.4|2200.1|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|30
1618989820000|2021-04-21 07:23:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|9
1618989830000|2021-04-21 07:23:50|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|5
1618989840000|2021-04-21 07:24:00|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|13
1618989850000|2021-04-21 07:24:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1618989860000|2021-04-21 07:24:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1618989870000|2021-04-21 07:24:30|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|3
1618989880000|2021-04-21 07:24:40|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|3
1618989900000|2021-04-21 07:25:00|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|6
1618989910000|2021-04-21 07:25:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|12
1618989920000|2021-04-21 07:25:20|||||||||2
1618989930000|2021-04-21 07:25:30|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|11
1618989940000|2021-04-21 07:25:40|2200.4|2200.1|2200.2|2199.9|2200.6|2200.3|2200.2|2199.9|43
1618989950000|2021-04-21 07:25:50|2199.8|2199.5|2199.5|2199.2|2199.9|2199.6|2199.5|2199.2|25
1618989960000|2021-04-21 07:26:00|2199.6|2199.3|2199.3|2199|2199.7|2199.4|2199.3|2199|8
1618989970000|2021-04-21 07:26:10|2199.5|2199.2|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|8
1618989980000|2021-04-21 07:26:20|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|3
1618989990000|2021-04-21 07:26:30|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|7
1618990000000|2021-04-21 07:26:40|2199.4|2199.1|2198.7|2198.4|2199.6|2199.3|2198.7|2198.4|32
1618990010000|2021-04-21 07:26:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1618990020000|2021-04-21 07:27:00|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|5
1618990030000|2021-04-21 07:27:10|2199.1|2198.8|2199|2198.7|2199.3|2199|2199|2198.7|37
1618990040000|2021-04-21 07:27:20|2198.9|2198.6|2199.2|2198.9|2199.4|2199.1|2198.9|2198.6|10
1618990050000|2021-04-21 07:27:30|2198.7|2198.4|2198.8|2198.5|2198.9|2198.6|2198.6|2198.3|17
1618990060000|2021-04-21 07:27:40|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|3
1618990070000|2021-04-21 07:27:50|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|8
1618990080000|2021-04-21 07:28:00|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|15
1618990090000|2021-04-21 07:28:10|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|12
1618990100000|2021-04-21 07:28:20|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|12
1618990110000|2021-04-21 07:28:30|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|3
1618990120000|2021-04-21 07:28:40|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|3
1618990130000|2021-04-21 07:28:50|2198.4|2198.1|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|7
1618990140000|2021-04-21 07:29:00|||||||||2
1618990150000|2021-04-21 07:29:10|||||||||1
1618990160000|2021-04-21 07:29:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1618990170000|2021-04-21 07:29:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1618990180000|2021-04-21 07:29:40|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|26
1618990190000|2021-04-21 07:29:50|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|5
1618990200000|2021-04-21 07:30:00|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.3|2199|15
1618990210000|2021-04-21 07:30:10|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|3
1618990220000|2021-04-21 07:30:20|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.3|2199|2
1618990230000|2021-04-21 07:30:30|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|6
1618990240000|2021-04-21 07:30:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1618990250000|2021-04-21 07:30:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1618990260000|2021-04-21 07:31:00|2199|2198.7|2199.3|2199|2199.3|2199|2198.5|2198.2|12
1618990270000|2021-04-21 07:31:10|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|3
1618990280000|2021-04-21 07:31:20|2198.5|2198.2|2199.1|2198.8|2199.1|2198.8|2198.5|2198.2|20
1618990290000|2021-04-21 07:31:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1618990300000|2021-04-21 07:31:40|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|15
1618990310000|2021-04-21 07:31:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1618990320000|2021-04-21 07:32:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|2
1618990330000|2021-04-21 07:32:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|4
1618990340000|2021-04-21 07:32:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1618990350000|2021-04-21 07:32:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1618990360000|2021-04-21 07:32:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2
1618990370000|2021-04-21 07:32:50|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|2
1618990380000|2021-04-21 07:33:00|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|4
1618990390000|2021-04-21 07:33:10|2200|2199.7|2199.6|2199.3|2200|2199.7|2199.6|2199.3|3
1618990400000|2021-04-21 07:33:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1618990410000|2021-04-21 07:33:30|2200|2199.7|2200.2|2199.9|2200.3|2200|2200|2199.7|6
1618990420000|2021-04-21 07:33:40|2200.4|2200.1|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|6
1618990430000|2021-04-21 07:33:50|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|5
1618990450000|2021-04-21 07:34:10|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|2
1618990460000|2021-04-21 07:34:20|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.6|2198.3|36
1618990470000|2021-04-21 07:34:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|6
1618990480000|2021-04-21 07:34:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1618990490000|2021-04-21 07:34:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1618990500000|2021-04-21 07:35:00|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1618990510000|2021-04-21 07:35:10|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|5
1618990520000|2021-04-21 07:35:20|2199.9|2199.6|2199.6|2199.3|2200|2199.7|2199.6|2199.3|14
1618990530000|2021-04-21 07:35:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1618990540000|2021-04-21 07:35:40|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1618990550000|2021-04-21 07:35:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1618990560000|2021-04-21 07:36:00|||||||||1
1618990570000|2021-04-21 07:36:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1618990580000|2021-04-21 07:36:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1618990590000|2021-04-21 07:36:30|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1618990600000|2021-04-21 07:36:40|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|9
1618990610000|2021-04-21 07:36:50|2199.7|2199.4|2199.9|2199.6|2200|2199.7|2199.7|2199.4|10
1618990620000|2021-04-21 07:37:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|7
1618990630000|2021-04-21 07:37:10|||||||||6
1618990640000|2021-04-21 07:37:20|||||||||7
1618990650000|2021-04-21 07:37:30|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|2
1618990660000|2021-04-21 07:37:40|2200.4|2200.1|2200.6|2200.3|2200.7|2200.4|2200.4|2200.1|12
1618990670000|2021-04-21 07:37:50|2200.5|2200.2|2199.8|2199.5|2200.5|2200.2|2199.8|2199.5|20
1618990680000|2021-04-21 07:38:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|5
1618990690000|2021-04-21 07:38:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1618990700000|2021-04-21 07:38:20|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|11
1618990720000|2021-04-21 07:38:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|3
1618990730000|2021-04-21 07:38:50|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|3
1618990740000|2021-04-21 07:39:00|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|7
1618990750000|2021-04-21 07:39:10|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|9
1618990760000|2021-04-21 07:39:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1618990770000|2021-04-21 07:39:30|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|4
1618990780000|2021-04-21 07:39:40|2201.1|2200.8|2200.9|2200.6|2201.3|2201|2200.9|2200.6|6
1618990790000|2021-04-21 07:39:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1618990800000|2021-04-21 07:40:00|2201.1|2200.8|2201.2|2200.9|2201.5|2201.2|2201.1|2200.8|13
1618990810000|2021-04-21 07:40:10|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|2
1618990820000|2021-04-21 07:40:20|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|3
1618990830000|2021-04-21 07:40:30|2201.5|2201.2|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|13
1618990840000|2021-04-21 07:40:40|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|6
1618990850000|2021-04-21 07:40:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|6
1618990860000|2021-04-21 07:41:00|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|6
1618990870000|2021-04-21 07:41:10|||||||||3
1618990880000|2021-04-21 07:41:20|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|5
1618990890000|2021-04-21 07:41:30|2201.7|2201.4|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|6
1618990900000|2021-04-21 07:41:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|3
1618990910000|2021-04-21 07:41:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|10
1618990930000|2021-04-21 07:42:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1618990940000|2021-04-21 07:42:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|3
1618990950000|2021-04-21 07:42:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|15
1618990960000|2021-04-21 07:42:40|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|3
1618990970000|2021-04-21 07:42:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1618990980000|2021-04-21 07:43:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|4
1618991000000|2021-04-21 07:43:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1618991010000|2021-04-21 07:43:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1618991020000|2021-04-21 07:43:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1618991030000|2021-04-21 07:43:50|||||||||10
1618991040000|2021-04-21 07:44:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|3
1618991050000|2021-04-21 07:44:10|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|2
1618991100000|2021-04-21 07:45:00|2201.8|2201.5|2201.3|2201|2202.1|2201.8|2201.3|2201|18
1618991110000|2021-04-21 07:45:10|||||||||4
1618991120000|2021-04-21 07:45:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1618991130000|2021-04-21 07:45:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1618991140000|2021-04-21 07:45:40|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|15
1618991150000|2021-04-21 07:45:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|5
1618991160000|2021-04-21 07:46:00|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|2
1618991180000|2021-04-21 07:46:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1618991200000|2021-04-21 07:46:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|4
1618991220000|2021-04-21 07:47:00|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|6
1618991250000|2021-04-21 07:47:30|||||||||1
1618991260000|2021-04-21 07:47:40|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|7
1618991290000|2021-04-21 07:48:10|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|4
1618991300000|2021-04-21 07:48:20|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|3
1618991310000|2021-04-21 07:48:30|||||||||2
1618991320000|2021-04-21 07:48:40|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|5
1618991330000|2021-04-21 07:48:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1618991340000|2021-04-21 07:49:00|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|12
1618991350000|2021-04-21 07:49:10|||||||||1
1618991380000|2021-04-21 07:49:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|4
1618991390000|2021-04-21 07:49:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|3
1618991430000|2021-04-21 07:50:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1618991440000|2021-04-21 07:50:40|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|4
1618991450000|2021-04-21 07:50:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1618991460000|2021-04-21 07:51:00|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|4
1618991470000|2021-04-21 07:51:10|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|3
1618991480000|2021-04-21 07:51:20|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|2
1618991490000|2021-04-21 07:51:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1618991500000|2021-04-21 07:51:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1618991510000|2021-04-21 07:51:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1618991520000|2021-04-21 07:52:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1618991530000|2021-04-21 07:52:10|||||||||2
1618991540000|2021-04-21 07:52:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1618991550000|2021-04-21 07:52:30|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|15
1618991580000|2021-04-21 07:53:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1618991590000|2021-04-21 07:53:10|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|6
1618991600000|2021-04-21 07:53:20|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|9
1618991610000|2021-04-21 07:53:30|2201.9|2201.6|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|3
1618991630000|2021-04-21 07:53:50|2201.8|2201.5|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|3
1618991640000|2021-04-21 07:54:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|4
1618991650000|2021-04-21 07:54:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|2
1618991660000|2021-04-21 07:54:20|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|3
1618991680000|2021-04-21 07:54:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1618991690000|2021-04-21 07:54:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1618991700000|2021-04-21 07:55:00|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|3
1618991710000|2021-04-21 07:55:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|3
1618991720000|2021-04-21 07:55:20|2201.8|2201.5|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|3
1618991730000|2021-04-21 07:55:30|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|4
1618991740000|2021-04-21 07:55:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1618991750000|2021-04-21 07:55:50|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|4
1618991790000|2021-04-21 07:56:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|6
1618991800000|2021-04-21 07:56:40|2202.4|2202.1|2202.3|2202|2202.6|2202.3|2202.3|2202|5
1618991810000|2021-04-21 07:56:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1618991820000|2021-04-21 07:57:00|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|4
1618991840000|2021-04-21 07:57:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|4
1618991870000|2021-04-21 07:57:50|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|50
1618991880000|2021-04-21 07:58:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2
1618991890000|2021-04-21 07:58:10|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|10
1618991900000|2021-04-21 07:58:20|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|5
1618991910000|2021-04-21 07:58:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|6
1618991920000|2021-04-21 07:58:40|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|7
1618991930000|2021-04-21 07:58:50|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|3
1618991940000|2021-04-21 07:59:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1618991950000|2021-04-21 07:59:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|6
1618991980000|2021-04-21 07:59:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1618991990000|2021-04-21 07:59:50|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|2
1618992000000|2021-04-21 08:00:00|2202.7|2202.4|2202.8|2202.5|2203.2|2202.9|2202.7|2202.4|32
1618992010000|2021-04-21 08:00:10|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|4
1618992020000|2021-04-21 08:00:20|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203|2202.7|9
1618992030000|2021-04-21 08:00:30|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|11
1618992040000|2021-04-21 08:00:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|6
1618992050000|2021-04-21 08:00:50|2203.3|2203|2202.9|2202.6|2203.3|2203|2202.9|2202.6|3
1618992060000|2021-04-21 08:01:00|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|7
1618992070000|2021-04-21 08:01:10|2202.8|2202.5|2202|2201.7|2202.8|2202.5|2202|2201.7|18
1618992080000|2021-04-21 08:01:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1618992100000|2021-04-21 08:01:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|6
1618992110000|2021-04-21 08:01:50|||||||||1
1618992120000|2021-04-21 08:02:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1618992180000|2021-04-21 08:03:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1618992200000|2021-04-21 08:03:20|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|14
1618992210000|2021-04-21 08:03:30|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|3
1618992220000|2021-04-21 08:03:40|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|7
1618992230000|2021-04-21 08:03:50|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|4
1618992240000|2021-04-21 08:04:00|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|2
1618992250000|2021-04-21 08:04:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1618992260000|2021-04-21 08:04:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1618992270000|2021-04-21 08:04:30|||||||||1
1618992280000|2021-04-21 08:04:40|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|3
1618992300000|2021-04-21 08:05:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|8
1618992310000|2021-04-21 08:05:10|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|3
1618992320000|2021-04-21 08:05:20|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|10
1618992330000|2021-04-21 08:05:30|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|2
1618992340000|2021-04-21 08:05:40|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|6
1618992360000|2021-04-21 08:06:00|2203.3|2203|2203|2202.7|2203.3|2203|2203|2202.7|2
1618992370000|2021-04-21 08:06:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|4
1618992380000|2021-04-21 08:06:20|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|3
1618992390000|2021-04-21 08:06:30|2203.1|2202.8|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|9
1618992400000|2021-04-21 08:06:40|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|5
1618992410000|2021-04-21 08:06:50|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|3
1618992420000|2021-04-21 08:07:00|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|3
1618992440000|2021-04-21 08:07:20|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|18
1618992470000|2021-04-21 08:07:50|||||||||1
1618992480000|2021-04-21 08:08:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1618992490000|2021-04-21 08:08:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1618992500000|2021-04-21 08:08:20|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|2
1618992510000|2021-04-21 08:08:30|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|3
1618992520000|2021-04-21 08:08:40|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|2
1618992530000|2021-04-21 08:08:50|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|2
1618992540000|2021-04-21 08:09:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1618992550000|2021-04-21 08:09:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.1|2202.8|3
1618992570000|2021-04-21 08:09:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|3
1618992580000|2021-04-21 08:09:40|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|15
1618992590000|2021-04-21 08:09:50|2203.5|2203.2|2203.1|2202.8|2203.7|2203.4|2203.1|2202.8|36
1618992600000|2021-04-21 08:10:00|||||||||5
1618992610000|2021-04-21 08:10:10|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|11
1618992620000|2021-04-21 08:10:20|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|14
1618992630000|2021-04-21 08:10:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1618992640000|2021-04-21 08:10:40|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2202.8|2202.5|6
1618992650000|2021-04-21 08:10:50|2203.2|2202.9|2202.4|2202.1|2203.2|2202.9|2202.4|2202.1|18
1618992660000|2021-04-21 08:11:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1618992680000|2021-04-21 08:11:20|||||||||2
1618992690000|2021-04-21 08:11:30|2202.5|2202.2|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|3
1618992710000|2021-04-21 08:11:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1618992720000|2021-04-21 08:12:00|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|3
1618992730000|2021-04-21 08:12:10|2202.2|2201.9|2202|2201.7|2202.4|2202.1|2202|2201.7|9
1618992740000|2021-04-21 08:12:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1618992750000|2021-04-21 08:12:30|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|5
1618992760000|2021-04-21 08:12:40|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2202|2201.7|7
1618992780000|2021-04-21 08:13:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2
1618992790000|2021-04-21 08:13:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1618992800000|2021-04-21 08:13:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2
1618992810000|2021-04-21 08:13:30|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2
1618992830000|2021-04-21 08:13:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1618992840000|2021-04-21 08:14:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1618992850000|2021-04-21 08:14:10|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|4
1618992860000|2021-04-21 08:14:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1618992870000|2021-04-21 08:14:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|3
1618992880000|2021-04-21 08:14:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2
1618992900000|2021-04-21 08:15:00|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|15
1618992910000|2021-04-21 08:15:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1618992920000|2021-04-21 08:15:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1618992930000|2021-04-21 08:15:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|2
1618992940000|2021-04-21 08:15:40|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|5
1618992950000|2021-04-21 08:15:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1618992960000|2021-04-21 08:16:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1618992970000|2021-04-21 08:16:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1618992980000|2021-04-21 08:16:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1618992990000|2021-04-21 08:16:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|7
1618993000000|2021-04-21 08:16:40|2203.3|2203|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|6
1618993010000|2021-04-21 08:16:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1618993020000|2021-04-21 08:17:00|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|3
1618993030000|2021-04-21 08:17:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1618993040000|2021-04-21 08:17:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|3
1618993060000|2021-04-21 08:17:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|7
1618993070000|2021-04-21 08:17:50|||||||||4
1618993080000|2021-04-21 08:18:00|2202.4|2202.1|2202.4|2202.1|2202.7|2202.4|2202.1|2201.8|18
1618993090000|2021-04-21 08:18:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|2
1618993100000|2021-04-21 08:18:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1618993110000|2021-04-21 08:18:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.8|2201.5|11
1618993120000|2021-04-21 08:18:40|||||||||1
1618993130000|2021-04-21 08:18:50|||||||||2
1618993140000|2021-04-21 08:19:00|2202.1|2201.8|2201|2200.7|2202.1|2201.8|2201|2200.7|8
1618993150000|2021-04-21 08:19:10|2201.3|2201|2200.9|2200.6|2201.3|2201|2200.9|2200.6|4
1618993160000|2021-04-21 08:19:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|4
1618993170000|2021-04-21 08:19:30|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.7|2200.4|3
1618993180000|2021-04-21 08:19:40|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|5
1618993190000|2021-04-21 08:19:50|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.7|2200.4|3
1618993200000|2021-04-21 08:20:00|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|3
1618993210000|2021-04-21 08:20:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1618993220000|2021-04-21 08:20:20|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|7
1618993240000|2021-04-21 08:20:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1618993250000|2021-04-21 08:20:50|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|2
1618993260000|2021-04-21 08:21:00|2201.8|2201.5|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|3
1618993270000|2021-04-21 08:21:10|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|4
1618993280000|2021-04-21 08:21:20|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|4
1618993290000|2021-04-21 08:21:30|||||||||1
1618993300000|2021-04-21 08:21:40|||||||||1
1618993310000|2021-04-21 08:21:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1618993320000|2021-04-21 08:22:00|2201.8|2201.5|2202.4|2202.1|2202.4|2202.1|2201.8|2201.5|7
1618993330000|2021-04-21 08:22:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1618993340000|2021-04-21 08:22:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2
1618993350000|2021-04-21 08:22:30|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|3
1618993360000|2021-04-21 08:22:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|3
1618993370000|2021-04-21 08:22:50|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|4
1618993380000|2021-04-21 08:23:00|||||||||1
1618993390000|2021-04-21 08:23:10|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.8|2201.5|21
1618993400000|2021-04-21 08:23:20|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|38
1618993410000|2021-04-21 08:23:30|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|4
1618993420000|2021-04-21 08:23:40|2201.5|2201.2|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|7
1618993430000|2021-04-21 08:23:50|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.1|2200.8|3
1618993440000|2021-04-21 08:24:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|9
1618993450000|2021-04-21 08:24:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1618993460000|2021-04-21 08:24:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1618993470000|2021-04-21 08:24:30|2201.5|2201.2|2201.3|2201|2201.8|2201.5|2201.3|2201|4
1618993480000|2021-04-21 08:24:40|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|2
1618993490000|2021-04-21 08:24:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1618993500000|2021-04-21 08:25:00|||||||||2
1618993510000|2021-04-21 08:25:10|2201.5|2201.2|2201.9|2201.6|2202.1|2201.8|2201.5|2201.2|8
1618993520000|2021-04-21 08:25:20|2202.1|2201.8|2202.4|2202.1|2202.5|2202.2|2202.1|2201.8|12
1618993530000|2021-04-21 08:25:30|2202.1|2201.8|2202.3|2202|2202.5|2202.2|2202.1|2201.8|23
1618993540000|2021-04-21 08:25:40|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|4
1618993550000|2021-04-21 08:25:50|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|4
1618993560000|2021-04-21 08:26:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|11
1618993570000|2021-04-21 08:26:10|2202.2|2201.9|2202.3|2202|2202.4|2202.1|2202.2|2201.9|5
1618993580000|2021-04-21 08:26:20|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|12
1618993590000|2021-04-21 08:26:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2201.9|2201.6|10
1618993600000|2021-04-21 08:26:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2
1618993610000|2021-04-21 08:26:50|2202.3|2202|2202.1|2201.8|2202.3|2202|2202|2201.7|12
1618993620000|2021-04-21 08:27:00|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|7
1618993630000|2021-04-21 08:27:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1618993640000|2021-04-21 08:27:20|2201.9|2201.6|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|2
1618993650000|2021-04-21 08:27:30|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|2
1618993660000|2021-04-21 08:27:40|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|6
1618993670000|2021-04-21 08:27:50|2202.2|2201.9|2202.1|2201.8|2202.3|2202|2202.1|2201.8|8
1618993680000|2021-04-21 08:28:00|2202.2|2201.9|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|8
1618993690000|2021-04-21 08:28:10|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|4
1618993700000|2021-04-21 08:28:20|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|3
1618993710000|2021-04-21 08:28:30|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|7
1618993720000|2021-04-21 08:28:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|4
1618993730000|2021-04-21 08:28:50|2202|2201.7|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|3
1618993740000|2021-04-21 08:29:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1618993750000|2021-04-21 08:29:10|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|2
1618993760000|2021-04-21 08:29:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|3
1618993770000|2021-04-21 08:29:30|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|4
1618993780000|2021-04-21 08:29:40|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.8|2201.5|4
1618993790000|2021-04-21 08:29:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1618993800000|2021-04-21 08:30:00|2201.9|2201.6|2202|2201.7|2202.2|2201.9|2201.9|2201.6|4
1618993810000|2021-04-21 08:30:10|2201.9|2201.6|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|8
1618993820000|2021-04-21 08:30:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|8
1618993830000|2021-04-21 08:30:30|2202.2|2201.9|2201.9|2201.6|2202.4|2202.1|2201.9|2201.6|4
1618993840000|2021-04-21 08:30:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2
1618993850000|2021-04-21 08:30:50|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|14
1618993860000|2021-04-21 08:31:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|11
1618993870000|2021-04-21 08:31:10|2202|2201.7|2201.5|2201.2|2202|2201.7|2201.5|2201.2|12
1618993880000|2021-04-21 08:31:20|2201.7|2201.4|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|4
1618993890000|2021-04-21 08:31:30|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|2
1618993900000|2021-04-21 08:31:40|2201.9|2201.6|2202.5|2202.2|2202.5|2202.2|2201.9|2201.6|7
1618993910000|2021-04-21 08:31:50|2202.2|2201.9|2202|2201.7|2202.3|2202|2202|2201.7|7
1618993920000|2021-04-21 08:32:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|11
1618993930000|2021-04-21 08:32:10|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|5
1618993940000|2021-04-21 08:32:20|2202|2201.7|2202|2201.7|2202|2201.7|2201.8|2201.5|24
1618993950000|2021-04-21 08:32:30|2201.8|2201.5|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|2
1618993970000|2021-04-21 08:32:50|||||||||1
1618993980000|2021-04-21 08:33:00|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.7|2201.4|8
1618993990000|2021-04-21 08:33:10|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|7
1618994000000|2021-04-21 08:33:20|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|3
1618994010000|2021-04-21 08:33:30|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|2
1618994020000|2021-04-21 08:33:40|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|2
1618994040000|2021-04-21 08:34:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1618994050000|2021-04-21 08:34:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|4
1618994060000|2021-04-21 08:34:20|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|2
1618994070000|2021-04-21 08:34:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1618994080000|2021-04-21 08:34:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1618994090000|2021-04-21 08:34:50|||||||||1
1618994100000|2021-04-21 08:35:00|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|12
1618994120000|2021-04-21 08:35:20|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|3
1618994130000|2021-04-21 08:35:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1618994150000|2021-04-21 08:35:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|5
1618994160000|2021-04-21 08:36:00|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|2
1618994170000|2021-04-21 08:36:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1618994180000|2021-04-21 08:36:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|3
1618994190000|2021-04-21 08:36:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|4
1618994200000|2021-04-21 08:36:40|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|5
1618994210000|2021-04-21 08:36:50|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.8|2200.5|3
1618994220000|2021-04-21 08:37:00|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|7
1618994230000|2021-04-21 08:37:10|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|4
1618994240000|2021-04-21 08:37:20|2200.6|2200.3|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|30
1618994250000|2021-04-21 08:37:30|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|10
1618994260000|2021-04-21 08:37:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|3
1618994270000|2021-04-21 08:37:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1618994280000|2021-04-21 08:38:00|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|2
1618994290000|2021-04-21 08:38:10|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|2
1618994300000|2021-04-21 08:38:20|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|10
1618994310000|2021-04-21 08:38:30|2200.8|2200.5|2200.3|2200|2201.1|2200.8|2200.1|2199.8|150
1618994320000|2021-04-21 08:38:40|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|4
1618994330000|2021-04-21 08:38:50|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|5
1618994340000|2021-04-21 08:39:00|2200.8|2200.5|2199.4|2199.1|2200.8|2200.5|2199.4|2199.1|88
1618994350000|2021-04-21 08:39:10|2199.6|2199.3|2199.2|2198.9|2199.7|2199.4|2199.2|2198.9|19
1618994360000|2021-04-21 08:39:20|2199.5|2199.2|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|9
1618994370000|2021-04-21 08:39:30|2200.1|2199.8|2199.9|2199.6|2200.3|2200|2199.6|2199.3|95
1618994380000|2021-04-21 08:39:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1618994390000|2021-04-21 08:39:50|2199.9|2199.6|2200.3|2200|2200.3|2200|2199.9|2199.6|4
1618994410000|2021-04-21 08:40:10|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|2
1618994420000|2021-04-21 08:40:20|2200.2|2199.9|2200.3|2200|2200.3|2200|2200|2199.7|13
1618994430000|2021-04-21 08:40:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1618994440000|2021-04-21 08:40:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2199.9|2199.6|32
1618994450000|2021-04-21 08:40:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1618994460000|2021-04-21 08:41:00|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|4
1618994470000|2021-04-21 08:41:10|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|4
1618994480000|2021-04-21 08:41:20|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|11
1618994490000|2021-04-21 08:41:30|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|6
1618994500000|2021-04-21 08:41:40|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|4
1618994520000|2021-04-21 08:42:00|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|2
1618994530000|2021-04-21 08:42:10|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|5
1618994540000|2021-04-21 08:42:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1618994550000|2021-04-21 08:42:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.3|2200|10
1618994560000|2021-04-21 08:42:40|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|13
1618994570000|2021-04-21 08:42:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1618994580000|2021-04-21 08:43:00|2200.3|2200|2200|2199.7|2200.5|2200.2|2200|2199.7|28
1618994600000|2021-04-21 08:43:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|9
1618994620000|2021-04-21 08:43:40|||||||||5
1618994640000|2021-04-21 08:44:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|5
1618994650000|2021-04-21 08:44:10|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|5
1618994660000|2021-04-21 08:44:20|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|6
1618994670000|2021-04-21 08:44:30|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|8
1618994680000|2021-04-21 08:44:40|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|13
1618994690000|2021-04-21 08:44:50|2199.5|2199.2|2199.3|2199|2199.6|2199.3|2198.8|2198.5|36
1618994700000|2021-04-21 08:45:00|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|9
1618994710000|2021-04-21 08:45:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2198.9|2198.6|8
1618994720000|2021-04-21 08:45:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1618994730000|2021-04-21 08:45:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1618994740000|2021-04-21 08:45:40|2199.9|2199.6|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|11
1618994750000|2021-04-21 08:45:50|2200.2|2199.9|2199.5|2199.2|2200.3|2200|2199.5|2199.2|12
1618994760000|2021-04-21 08:46:00|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|5
1618994770000|2021-04-21 08:46:10|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|4
1618994780000|2021-04-21 08:46:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|4
1618994790000|2021-04-21 08:46:30|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|3
1618994800000|2021-04-21 08:46:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1618994810000|2021-04-21 08:46:50|||||||||1
1618994820000|2021-04-21 08:47:00|2200.6|2200.3|2200.3|2200|2200.8|2200.5|2200.3|2200|5
1618994830000|2021-04-21 08:47:10|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.1|2199.8|9
1618994840000|2021-04-21 08:47:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1618994850000|2021-04-21 08:47:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1618994860000|2021-04-21 08:47:40|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|2
1618994870000|2021-04-21 08:47:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1618994880000|2021-04-21 08:48:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|3
1618994890000|2021-04-21 08:48:10|2200.9|2200.6|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|12
1618994900000|2021-04-21 08:48:20|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|6
1618994910000|2021-04-21 08:48:30|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|8
1618994920000|2021-04-21 08:48:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|15
1618994930000|2021-04-21 08:48:50|2200.9|2200.6|2200.6|2200.3|2201|2200.7|2200.6|2200.3|24
1618994940000|2021-04-21 08:49:00|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|2
1618994960000|2021-04-21 08:49:20|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|10
1618994970000|2021-04-21 08:49:30|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|13
1618994980000|2021-04-21 08:49:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1618994990000|2021-04-21 08:49:50|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|9
1618995000000|2021-04-21 08:50:00|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.1|2199.8|16
1618995010000|2021-04-21 08:50:10|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|2
1618995030000|2021-04-21 08:50:30|2201|2200.7|2201.6|2201.3|2201.6|2201.3|2201|2200.7|4
1618995050000|2021-04-21 08:50:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1618995060000|2021-04-21 08:51:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1618995070000|2021-04-21 08:51:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1618995080000|2021-04-21 08:51:20|2201.8|2201.5|2201.2|2200.9|2201.8|2201.5|2201.2|2200.9|16
1618995090000|2021-04-21 08:51:30|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|23
1618995100000|2021-04-21 08:51:40|2201|2200.7|2201.4|2201.1|2201.4|2201.1|2201|2200.7|3
1618995110000|2021-04-21 08:51:50|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.5|2200.2|12
1618995120000|2021-04-21 08:52:00|||||||||1
1618995140000|2021-04-21 08:52:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|6
1618995150000|2021-04-21 08:52:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1618995170000|2021-04-21 08:52:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|7
1618995180000|2021-04-21 08:53:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|8
1618995190000|2021-04-21 08:53:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1618995200000|2021-04-21 08:53:20|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|6
1618995210000|2021-04-21 08:53:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|4
1618995220000|2021-04-21 08:53:40|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.3|2200|9
1618995230000|2021-04-21 08:53:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|11
1618995250000|2021-04-21 08:54:10|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|12
1618995260000|2021-04-21 08:54:20|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|13
1618995270000|2021-04-21 08:54:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1618995280000|2021-04-21 08:54:40|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|26
1618995290000|2021-04-21 08:54:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1618995300000|2021-04-21 08:55:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1618995310000|2021-04-21 08:55:10|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|8
1618995330000|2021-04-21 08:55:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1618995340000|2021-04-21 08:55:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1618995350000|2021-04-21 08:55:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1618995370000|2021-04-21 08:56:10|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|4
1618995380000|2021-04-21 08:56:20|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2200.7|2200.4|13
1618995390000|2021-04-21 08:56:30|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|3
1618995400000|2021-04-21 08:56:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|3
1618995410000|2021-04-21 08:56:50|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.4|2200.1|9
1618995420000|2021-04-21 08:57:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|4
1618995430000|2021-04-21 08:57:10|2200.4|2200.1|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|17
1618995440000|2021-04-21 08:57:20|||||||||1
1618995450000|2021-04-21 08:57:30|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.3|2200|5
1618995460000|2021-04-21 08:57:40|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|6
1618995470000|2021-04-21 08:57:50|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|9
1618995480000|2021-04-21 08:58:00|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|6
1618995490000|2021-04-21 08:58:10|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|2
1618995500000|2021-04-21 08:58:20|||||||||1
1618995510000|2021-04-21 08:58:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1618995520000|2021-04-21 08:58:40|||||||||3
1618995530000|2021-04-21 08:58:50|2202|2201.7|2201.6|2201.3|2202|2201.7|2201.6|2201.3|9
1618995540000|2021-04-21 08:59:00|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1618995550000|2021-04-21 08:59:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1618995570000|2021-04-21 08:59:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|3
1618995590000|2021-04-21 08:59:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1618995600000|2021-04-21 09:00:00|2201.5|2201.2|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|10
1618995610000|2021-04-21 09:00:10|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.7|2201.4|8
1618995620000|2021-04-21 09:00:20|||||||||20
1618995630000|2021-04-21 09:00:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.1|2201.8|3
1618995640000|2021-04-21 09:00:40|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|6
1618995650000|2021-04-21 09:00:50|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|2
1618995660000|2021-04-21 09:01:00|2202.3|2202|2202|2201.7|2202.4|2202.1|2201.9|2201.6|25
1618995670000|2021-04-21 09:01:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1618995690000|2021-04-21 09:01:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1618995710000|2021-04-21 09:01:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1618995720000|2021-04-21 09:02:00|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|8
1618995730000|2021-04-21 09:02:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1618995740000|2021-04-21 09:02:20|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2202|2201.7|3
1618995750000|2021-04-21 09:02:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1618995760000|2021-04-21 09:02:40|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.3|2202|4
1618995770000|2021-04-21 09:02:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1618995780000|2021-04-21 09:03:00|2202.3|2202|2202|2201.7|2202.3|2202|2202|2201.7|2
1618995790000|2021-04-21 09:03:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|3
1618995800000|2021-04-21 09:03:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1618995810000|2021-04-21 09:03:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1618995840000|2021-04-21 09:04:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1618995850000|2021-04-21 09:04:10|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|8
1618995860000|2021-04-21 09:04:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1618995880000|2021-04-21 09:04:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1618995900000|2021-04-21 09:05:00|||||||||1
1618995910000|2021-04-21 09:05:10|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|6
1618995920000|2021-04-21 09:05:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1618995940000|2021-04-21 09:05:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1618995950000|2021-04-21 09:05:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|3
1618995960000|2021-04-21 09:06:00|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|5
1618995970000|2021-04-21 09:06:10|||||||||5
1618995980000|2021-04-21 09:06:20|2201.2|2200.9|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|8
1618996000000|2021-04-21 09:06:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1618996010000|2021-04-21 09:06:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1618996020000|2021-04-21 09:07:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|4
1618996030000|2021-04-21 09:07:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1618996040000|2021-04-21 09:07:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1618996060000|2021-04-21 09:07:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1618996080000|2021-04-21 09:08:00|2202|2201.7|2201.7|2201.4|2202.2|2201.9|2201.7|2201.4|4
1618996100000|2021-04-21 09:08:20|2202|2201.7|2202.5|2202.2|2202.5|2202.2|2202|2201.7|3
1618996120000|2021-04-21 09:08:40|||||||||1
1618996140000|2021-04-21 09:09:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|2
1618996160000|2021-04-21 09:09:20|||||||||1
1618996180000|2021-04-21 09:09:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1618996190000|2021-04-21 09:09:50|2202.3|2202|2201.9|2201.6|2202.3|2202|2201.9|2201.6|4
1618996200000|2021-04-21 09:10:00|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1618996210000|2021-04-21 09:10:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1618996220000|2021-04-21 09:10:20|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|9
1618996230000|2021-04-21 09:10:30|||||||||1
1618996250000|2021-04-21 09:10:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1618996260000|2021-04-21 09:11:00|||||||||1
1618996280000|2021-04-21 09:11:20|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|2
1618996310000|2021-04-21 09:11:50|||||||||1
1618996320000|2021-04-21 09:12:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1618996330000|2021-04-21 09:12:10|2202.1|2201.8|2201.5|2201.2|2202.1|2201.8|2201.5|2201.2|4
1618996340000|2021-04-21 09:12:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|3
1618996350000|2021-04-21 09:12:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1618996360000|2021-04-21 09:12:40|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|4
1618996370000|2021-04-21 09:12:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|3
1618996380000|2021-04-21 09:13:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1618996390000|2021-04-21 09:13:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1618996400000|2021-04-21 09:13:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1618996410000|2021-04-21 09:13:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1618996420000|2021-04-21 09:13:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1618996430000|2021-04-21 09:13:50|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|3
1618996440000|2021-04-21 09:14:00|||||||||1
1618996450000|2021-04-21 09:14:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1618996470000|2021-04-21 09:14:30|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|3
1618996480000|2021-04-21 09:14:40|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|2
1618996490000|2021-04-21 09:14:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1618996510000|2021-04-21 09:15:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1618996530000|2021-04-21 09:15:30|||||||||1
1618996550000|2021-04-21 09:15:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2
1618996560000|2021-04-21 09:16:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1618996570000|2021-04-21 09:16:10|||||||||5
1618996580000|2021-04-21 09:16:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|14
1618996590000|2021-04-21 09:16:30|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.3|2200|5
1618996600000|2021-04-21 09:16:40|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|4
1618996610000|2021-04-21 09:16:50|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|3
1618996630000|2021-04-21 09:17:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|3
1618996650000|2021-04-21 09:17:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1618996660000|2021-04-21 09:17:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1618996670000|2021-04-21 09:17:50|2200.9|2200.6|2200.7|2200.4|2201|2200.7|2200.7|2200.4|4
1618996680000|2021-04-21 09:18:00|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2201|2200.7|45
1618996690000|2021-04-21 09:18:10|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|2
1618996700000|2021-04-21 09:18:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1618996710000|2021-04-21 09:18:30|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|5
1618996720000|2021-04-21 09:18:40|2201|2200.7|2200.3|2200|2201|2200.7|2200.3|2200|22
1618996730000|2021-04-21 09:18:50|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|2
1618996740000|2021-04-21 09:19:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|3
1618996750000|2021-04-21 09:19:10|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|5
1618996770000|2021-04-21 09:19:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1618996780000|2021-04-21 09:19:40|||||||||1
1618996800000|2021-04-21 09:20:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|6
1618996810000|2021-04-21 09:20:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1618996820000|2021-04-21 09:20:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1618996830000|2021-04-21 09:20:30|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.7|2200.4|3
1618996840000|2021-04-21 09:20:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|2
1618996850000|2021-04-21 09:20:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1618996880000|2021-04-21 09:21:20|2201.5|2201.2|2201|2200.7|2201.5|2201.2|2201|2200.7|3
1618996890000|2021-04-21 09:21:30|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|2
1618996900000|2021-04-21 09:21:40|2201|2200.7|2200.4|2200.1|2201|2200.7|2200.4|2200.1|7
1618996920000|2021-04-21 09:22:00|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|3
1618996930000|2021-04-21 09:22:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1618996940000|2021-04-21 09:22:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1618996950000|2021-04-21 09:22:30|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|6
1618996960000|2021-04-21 09:22:40|2200.2|2199.9|2199.9|2199.6|2200.5|2200.2|2199.9|2199.6|7
1618996970000|2021-04-21 09:22:50|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|9
1618996980000|2021-04-21 09:23:00|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|8
1618996990000|2021-04-21 09:23:10|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|10
1618997000000|2021-04-21 09:23:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|11
1618997010000|2021-04-21 09:23:30|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|10
1618997020000|2021-04-21 09:23:40|2199.9|2199.6|2200.3|2200|2200.3|2200|2199.9|2199.6|5
1618997030000|2021-04-21 09:23:50|2200.4|2200.1|2200.3|2200|2200.5|2200.2|2200.3|2200|16
1618997040000|2021-04-21 09:24:00|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|9
1618997050000|2021-04-21 09:24:10|2200.4|2200.1|2200.3|2200|2200.5|2200.2|2200.2|2199.9|9
1618997060000|2021-04-21 09:24:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|12
1618997070000|2021-04-21 09:24:30|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|8
1618997080000|2021-04-21 09:24:40|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|10
1618997090000|2021-04-21 09:24:50|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|32
1618997100000|2021-04-21 09:25:00|2199.8|2199.5|2200|2199.7|2200.1|2199.8|2199.7|2199.4|25
1618997110000|2021-04-21 09:25:10|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|7
1618997180000|2021-04-21 09:26:20|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|3
1618997190000|2021-04-21 09:26:30|2200.3|2200|2200|2199.7|2200.3|2200|2199.9|2199.6|4
1618997200000|2021-04-21 09:26:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|4
1618997210000|2021-04-21 09:26:50|||||||||1
1618997230000|2021-04-21 09:27:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1618997240000|2021-04-21 09:27:20|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|4
1618997250000|2021-04-21 09:27:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1618997270000|2021-04-21 09:27:50|||||||||1
1618997290000|2021-04-21 09:28:10|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|3
1618997300000|2021-04-21 09:28:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1618997330000|2021-04-21 09:28:50|||||||||1
1618997340000|2021-04-21 09:29:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1618997350000|2021-04-21 09:29:10|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|3
1618997360000|2021-04-21 09:29:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1618997370000|2021-04-21 09:29:30|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|3
1618997380000|2021-04-21 09:29:40|||||||||1
1618997390000|2021-04-21 09:29:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1618997400000|2021-04-21 09:30:00|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|3
1618997410000|2021-04-21 09:30:10|2200.1|2199.8|2199.8|2199.5|2200.2|2199.9|2199.8|2199.5|5
1618997420000|2021-04-21 09:30:20|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|2
1618997430000|2021-04-21 09:30:30|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|4
1618997440000|2021-04-21 09:30:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|3
1618997450000|2021-04-21 09:30:50|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|7
1618997460000|2021-04-21 09:31:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|8
1618997480000|2021-04-21 09:31:20|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|4
1618997530000|2021-04-21 09:32:10|2200.1|2199.8|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|4
1618997560000|2021-04-21 09:32:40|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.4|2199.1|17
1618997570000|2021-04-21 09:32:50|2199.8|2199.5|2200|2199.7|2200.1|2199.8|2199.8|2199.5|5
1618997580000|2021-04-21 09:33:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|5
1618997590000|2021-04-21 09:33:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1618997610000|2021-04-21 09:33:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2
1618997620000|2021-04-21 09:33:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1618997630000|2021-04-21 09:33:50|2199.2|2198.9|2199.2|2198.9|2199.4|2199.1|2199.1|2198.8|26
1618997640000|2021-04-21 09:34:00|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|12
1618997650000|2021-04-21 09:34:10|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199|2198.7|6
1618997660000|2021-04-21 09:34:20|||||||||1
1618997670000|2021-04-21 09:34:30|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|3
1618997690000|2021-04-21 09:34:50|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|14
1618997700000|2021-04-21 09:35:00|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.6|2198.3|11
1618997730000|2021-04-21 09:35:30|2198.6|2198.3|2199|2198.7|2199.3|2199|2198.4|2198.1|36
1618997740000|2021-04-21 09:35:40|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|3
1618997750000|2021-04-21 09:35:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|6
1618997760000|2021-04-21 09:36:00|2198.4|2198.1|2198.1|2197.8|2198.6|2198.3|2198.1|2197.8|14
1618997770000|2021-04-21 09:36:10|2198.2|2197.9|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|7
1618997780000|2021-04-21 09:36:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1618997790000|2021-04-21 09:36:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1618997800000|2021-04-21 09:36:40|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|10
1618997810000|2021-04-21 09:36:50|2198|2197.7|2197.1|2196.8|2198|2197.7|2197.1|2196.8|39
1618997820000|2021-04-21 09:37:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|3
1618997830000|2021-04-21 09:37:10|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|11
1618997840000|2021-04-21 09:37:20|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|5
1618997850000|2021-04-21 09:37:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|2
1618997860000|2021-04-21 09:37:40|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.3|2197|35
1618997870000|2021-04-21 09:37:50|||||||||2
1618997880000|2021-04-21 09:38:00|2197.3|2197|2196.6|2196.3|2197.4|2197.1|2196.5|2196.2|23
1618997890000|2021-04-21 09:38:10|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|7
1618997900000|2021-04-21 09:38:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1618997910000|2021-04-21 09:38:30|2196.6|2196.3|2196.9|2196.6|2196.9|2196.6|2196.6|2196.3|2
1618997920000|2021-04-21 09:38:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1618997930000|2021-04-21 09:38:50|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|3
1618997960000|2021-04-21 09:39:20|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|2
1618997970000|2021-04-21 09:39:30|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.6|2197.3|3
1618997980000|2021-04-21 09:39:40|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|2
1618997990000|2021-04-21 09:39:50|||||||||6
1618998010000|2021-04-21 09:40:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1618998020000|2021-04-21 09:40:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|5
1618998030000|2021-04-21 09:40:30|||||||||1
1618998040000|2021-04-21 09:40:40|2197.6|2197.3|2197.6|2197.3|2197.8|2197.5|2197.5|2197.2|16
1618998050000|2021-04-21 09:40:50|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|4
1618998080000|2021-04-21 09:41:20|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|8
1618998090000|2021-04-21 09:41:30|2197.3|2197|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|8
1618998120000|2021-04-21 09:42:00|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|2
1618998150000|2021-04-21 09:42:30|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|3
1618998160000|2021-04-21 09:42:40|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1618998190000|2021-04-21 09:43:10|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1618998240000|2021-04-21 09:44:00|2197|2196.7|2196.7|2196.4|2197|2196.7|2196.7|2196.4|6
1618998250000|2021-04-21 09:44:10|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|2
1618998260000|2021-04-21 09:44:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|3
1618998270000|2021-04-21 09:44:30|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2
1618998280000|2021-04-21 09:44:40|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2
1618998290000|2021-04-21 09:44:50|2196.9|2196.6|2197.8|2197.5|2198.1|2197.8|2196.9|2196.6|17
1618998300000|2021-04-21 09:45:00|2197|2196.7|2196.5|2196.2|2197.1|2196.8|2196.5|2196.2|8
1618998310000|2021-04-21 09:45:10|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|4
1618998320000|2021-04-21 09:45:20|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|13
1618998330000|2021-04-21 09:45:30|2196.3|2196|2196.5|2196.2|2196.6|2196.3|2196.3|2196|17
1618998340000|2021-04-21 09:45:40|2196.6|2196.3|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|5
1618998350000|2021-04-21 09:45:50|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|5
1618998360000|2021-04-21 09:46:00|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.4|2196.1|4
1618998370000|2021-04-21 09:46:10|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|2
1618998380000|2021-04-21 09:46:20|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2
1618998390000|2021-04-21 09:46:30|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|5
1618998400000|2021-04-21 09:46:40|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|3
1618998420000|2021-04-21 09:47:00|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|4
1618998440000|2021-04-21 09:47:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1618998450000|2021-04-21 09:47:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|2
1618998500000|2021-04-21 09:48:20|2197.5|2197.2|2197.7|2197.4|2197.8|2197.5|2197.5|2197.2|87
1618998510000|2021-04-21 09:48:30|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|3
1618998530000|2021-04-21 09:48:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1618998540000|2021-04-21 09:49:00|||||||||1
1618998570000|2021-04-21 09:49:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|5
1618998630000|2021-04-21 09:50:30|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|5
1618998640000|2021-04-21 09:50:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|4
1618998650000|2021-04-21 09:50:50|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|5
1618998660000|2021-04-21 09:51:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|3
1618998670000|2021-04-21 09:51:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1618998680000|2021-04-21 09:51:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2
1618998730000|2021-04-21 09:52:10|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|7
1618998760000|2021-04-21 09:52:40|2199.1|2198.8|2199.2|2198.9|2199.4|2199.1|2199.1|2198.8|5
1618998830000|2021-04-21 09:53:50|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|10
1618998840000|2021-04-21 09:54:00|2198.7|2198.4|2198.2|2197.9|2198.7|2198.4|2198.2|2197.9|18
1618998850000|2021-04-21 09:54:10|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|3
1618998880000|2021-04-21 09:54:40|||||||||1
1618998900000|2021-04-21 09:55:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|5
1618998950000|2021-04-21 09:55:50|2198.5|2198.2|2198|2197.7|2198.5|2198.2|2198|2197.7|9
1618998960000|2021-04-21 09:56:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1618998980000|2021-04-21 09:56:20|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|2
1618999000000|2021-04-21 09:56:40|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1618999010000|2021-04-21 09:56:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|8
1618999020000|2021-04-21 09:57:00|||||||||2
1618999030000|2021-04-21 09:57:10|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|4
1618999040000|2021-04-21 09:57:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2
1618999050000|2021-04-21 09:57:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2
1618999060000|2021-04-21 09:57:40|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|6
1618999070000|2021-04-21 09:57:50|||||||||2
1618999080000|2021-04-21 09:58:00|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|5
1618999110000|2021-04-21 09:58:30|||||||||1
1618999130000|2021-04-21 09:58:50|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|3
1618999140000|2021-04-21 09:59:00|||||||||1
1618999150000|2021-04-21 09:59:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|4
1618999180000|2021-04-21 09:59:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1618999200000|2021-04-21 10:00:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1618999230000|2021-04-21 10:00:30|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.7|2197.4|4
1618999240000|2021-04-21 10:00:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|3
1618999280000|2021-04-21 10:01:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1618999320000|2021-04-21 10:02:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|4
1618999340000|2021-04-21 10:02:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1618999360000|2021-04-21 10:02:40|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|3
1618999380000|2021-04-21 10:03:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1618999400000|2021-04-21 10:03:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1618999420000|2021-04-21 10:03:40|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1618999440000|2021-04-21 10:04:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1618999450000|2021-04-21 10:04:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1618999460000|2021-04-21 10:04:20|2197.3|2197|2196.8|2196.5|2197.3|2197|2196.8|2196.5|6
1618999470000|2021-04-21 10:04:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1618999490000|2021-04-21 10:04:50|2196.7|2196.4|2197.2|2196.9|2197.2|2196.9|2196.7|2196.4|12
1618999500000|2021-04-21 10:05:00|2197.3|2197|2196.8|2196.5|2197.3|2197|2196.8|2196.5|3
1618999510000|2021-04-21 10:05:10|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1618999520000|2021-04-21 10:05:20|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|2
1618999530000|2021-04-21 10:05:30|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|7
1618999540000|2021-04-21 10:05:40|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|2
1618999560000|2021-04-21 10:06:00|2197.6|2197.3|2197.3|2197|2198|2197.7|2197.3|2197|8
1618999570000|2021-04-21 10:06:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1618999580000|2021-04-21 10:06:20|2197.7|2197.4|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|3
1618999590000|2021-04-21 10:06:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|4
1618999600000|2021-04-21 10:06:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1618999610000|2021-04-21 10:06:50|||||||||4
1618999630000|2021-04-21 10:07:10|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|5
1618999660000|2021-04-21 10:07:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1618999680000|2021-04-21 10:08:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1618999690000|2021-04-21 10:08:10|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|3
1618999740000|2021-04-21 10:09:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|12
1618999780000|2021-04-21 10:09:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1618999790000|2021-04-21 10:09:50|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|3
1618999810000|2021-04-21 10:10:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|3
1618999820000|2021-04-21 10:10:20|2198.1|2197.8|2197.7|2197.4|2198.1|2197.8|2197.7|2197.4|5
1618999850000|2021-04-21 10:10:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1618999860000|2021-04-21 10:11:00|2197.5|2197.2|2197.7|2197.4|2197.8|2197.5|2197.5|2197.2|18
1618999900000|2021-04-21 10:11:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|4
1618999910000|2021-04-21 10:11:50|||||||||4
1618999980000|2021-04-21 10:13:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1619000020000|2021-04-21 10:13:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2
1619000040000|2021-04-21 10:14:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1619000080000|2021-04-21 10:14:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1619000100000|2021-04-21 10:15:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1619000110000|2021-04-21 10:15:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1619000130000|2021-04-21 10:15:30|||||||||1
1619000140000|2021-04-21 10:15:40|||||||||3
1619000170000|2021-04-21 10:16:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1619000180000|2021-04-21 10:16:20|2198.5|2198.2|2198.9|2198.6|2198.9|2198.6|2197.7|2197.4|18
1619000190000|2021-04-21 10:16:30|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|2
1619000200000|2021-04-21 10:16:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1619000240000|2021-04-21 10:17:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1619000260000|2021-04-21 10:17:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1619000280000|2021-04-21 10:18:00|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|2
1619000320000|2021-04-21 10:18:40|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.3|2196|7
1619000330000|2021-04-21 10:18:50|2196.1|2195.8|2196.5|2196.2|2196.5|2196.2|2196.1|2195.8|4
1619000340000|2021-04-21 10:19:00|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|11
1619000350000|2021-04-21 10:19:10|2195.8|2195.5|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|10
1619000360000|2021-04-21 10:19:20|2195.8|2195.5|2194.7|2194.4|2195.8|2195.5|2194.7|2194.4|59
1619000370000|2021-04-21 10:19:30|2194.5|2194.2|2194.4|2194.1|2194.7|2194.4|2194.2|2193.9|26
1619000380000|2021-04-21 10:19:40|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|5
1619000390000|2021-04-21 10:19:50|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|6
1619000400000|2021-04-21 10:20:00|2194.6|2194.3|2195.3|2195|2195.3|2195|2194.4|2194.1|10
1619000410000|2021-04-21 10:20:10|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|3
1619000420000|2021-04-21 10:20:20|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.3|2195|2
1619000430000|2021-04-21 10:20:30|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|6
1619000440000|2021-04-21 10:20:40|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|3
1619000450000|2021-04-21 10:20:50|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|9
1619000460000|2021-04-21 10:21:00|2196|2195.7|2195.6|2195.3|2196|2195.7|2195.6|2195.3|4
1619000470000|2021-04-21 10:21:10|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|2
1619000480000|2021-04-21 10:21:20|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|2
1619000490000|2021-04-21 10:21:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1619000500000|2021-04-21 10:21:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|2
1619000510000|2021-04-21 10:21:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1619000520000|2021-04-21 10:22:00|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2195|2194.7|2
1619000530000|2021-04-21 10:22:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1619000540000|2021-04-21 10:22:20|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|2
1619000550000|2021-04-21 10:22:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1619000560000|2021-04-21 10:22:40|||||||||1
1619000570000|2021-04-21 10:22:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1619000600000|2021-04-21 10:23:20|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.7|2194.4|8
1619000610000|2021-04-21 10:23:30|2195.1|2194.8|2195.3|2195|2195.3|2195|2195.1|2194.8|2
1619000640000|2021-04-21 10:24:00|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|3
1619000650000|2021-04-21 10:24:10|2194.9|2194.6|2194.6|2194.3|2194.9|2194.6|2194.6|2194.3|23
1619000660000|2021-04-21 10:24:20|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.7|2194.4|4
1619000710000|2021-04-21 10:25:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1619000730000|2021-04-21 10:25:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1619000740000|2021-04-21 10:25:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|4
1619000750000|2021-04-21 10:25:50|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|3
1619000770000|2021-04-21 10:26:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|12
1619000780000|2021-04-21 10:26:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|5
1619000790000|2021-04-21 10:26:30|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|7
1619000800000|2021-04-21 10:26:40|2194.7|2194.4|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|6
1619000810000|2021-04-21 10:26:50|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.6|2194.3|31
1619000820000|2021-04-21 10:27:00|||||||||2
1619000830000|2021-04-21 10:27:10|2194.7|2194.4|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|8
1619000840000|2021-04-21 10:27:20|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.8|2194.5|32
1619000850000|2021-04-21 10:27:30|2194.7|2194.4|2194.9|2194.6|2195|2194.7|2194.7|2194.4|7
1619000860000|2021-04-21 10:27:40|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|6
1619000870000|2021-04-21 10:27:50|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1619000880000|2021-04-21 10:28:00|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|4
1619000890000|2021-04-21 10:28:10|||||||||1
1619000900000|2021-04-21 10:28:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1619000910000|2021-04-21 10:28:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|3
1619000920000|2021-04-21 10:28:40|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1619000930000|2021-04-21 10:28:50|||||||||5
1619000940000|2021-04-21 10:29:00|||||||||6
1619000950000|2021-04-21 10:29:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|4
1619000960000|2021-04-21 10:29:20|2194.8|2194.5|2195|2194.7|2195.1|2194.8|2194.8|2194.5|4
1619000980000|2021-04-21 10:29:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|1
1619001000000|2021-04-21 10:30:00|2195.3|2195|2195.7|2195.4|2195.7|2195.4|2195.2|2194.9|24
1619001010000|2021-04-21 10:30:10|2195.8|2195.5|2196|2195.7|2196|2195.7|2195.8|2195.5|11
1619001020000|2021-04-21 10:30:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|1
1619001030000|2021-04-21 10:30:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|7
1619001040000|2021-04-21 10:30:40|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|17
1619001050000|2021-04-21 10:30:50|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2196.9|2196.6|19
1619001060000|2021-04-21 10:31:00|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197|2196.7|26
1619001070000|2021-04-21 10:31:10|2197.3|2197|2197.3|2197|2197.4|2197.1|2197.3|2197|10
1619001090000|2021-04-21 10:31:30|2197.5|2197.2|2198|2197.7|2198|2197.7|2197.5|2197.2|17
1619001100000|2021-04-21 10:31:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|5
1619001120000|2021-04-21 10:32:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1619001130000|2021-04-21 10:32:10|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|7
1619001140000|2021-04-21 10:32:20|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|4
1619001150000|2021-04-21 10:32:30|||||||||2
1619001160000|2021-04-21 10:32:40|2198.2|2197.9|2198.1|2197.8|2198.3|2198|2198.1|2197.8|7
1619001170000|2021-04-21 10:32:50|2198.2|2197.9|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|15
1619001180000|2021-04-21 10:33:00|2198|2197.7|2198.3|2198|2198.3|2198|2198|2197.7|3
1619001190000|2021-04-21 10:33:10|||||||||2
1619001200000|2021-04-21 10:33:20|||||||||2
1619001210000|2021-04-21 10:33:30|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|2
1619001220000|2021-04-21 10:33:40|||||||||1
1619001230000|2021-04-21 10:33:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1619001240000|2021-04-21 10:34:00|||||||||4
1619001250000|2021-04-21 10:34:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|5
1619001260000|2021-04-21 10:34:20|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|4
1619001270000|2021-04-21 10:34:30|||||||||1
1619001280000|2021-04-21 10:34:40|||||||||15
1619001290000|2021-04-21 10:34:50|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|5
1619001300000|2021-04-21 10:35:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|5
1619001320000|2021-04-21 10:35:20|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.4|2197.1|9
1619001330000|2021-04-21 10:35:30|2197.8|2197.5|2198.2|2197.9|2198.4|2198.1|2197.7|2197.4|12
1619001340000|2021-04-21 10:35:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1619001350000|2021-04-21 10:35:50|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|3
1619001360000|2021-04-21 10:36:00|||||||||1
1619001370000|2021-04-21 10:36:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1619001380000|2021-04-21 10:36:20|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|5
1619001390000|2021-04-21 10:36:30|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|6
1619001400000|2021-04-21 10:36:40|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|6
1619001420000|2021-04-21 10:37:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1619001430000|2021-04-21 10:37:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1619001440000|2021-04-21 10:37:20|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|2
1619001450000|2021-04-21 10:37:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1619001460000|2021-04-21 10:37:40|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|3
1619001470000|2021-04-21 10:37:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1619001490000|2021-04-21 10:38:10|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|4
1619001500000|2021-04-21 10:38:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1619001510000|2021-04-21 10:38:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1619001520000|2021-04-21 10:38:40|||||||||1
1619001540000|2021-04-21 10:39:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1619001560000|2021-04-21 10:39:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1619001580000|2021-04-21 10:39:40|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2
1619001590000|2021-04-21 10:39:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2
1619001620000|2021-04-21 10:40:20|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|6
1619001650000|2021-04-21 10:40:50|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|2
1619001660000|2021-04-21 10:41:00|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|3
1619001670000|2021-04-21 10:41:10|||||||||3
1619001680000|2021-04-21 10:41:20|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|4
1619001690000|2021-04-21 10:41:30|2197.9|2197.6|2197.4|2197.1|2197.9|2197.6|2197.4|2197.1|4
1619001700000|2021-04-21 10:41:40|2197.8|2197.5|2197.4|2197.1|2197.8|2197.5|2197.4|2197.1|3
1619001710000|2021-04-21 10:41:50|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|5
1619001730000|2021-04-21 10:42:10|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|2
1619001740000|2021-04-21 10:42:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1619001760000|2021-04-21 10:42:40|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|2
1619001790000|2021-04-21 10:43:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|3
1619001800000|2021-04-21 10:43:20|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|2
1619001840000|2021-04-21 10:44:00|||||||||2
1619001860000|2021-04-21 10:44:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|3
1619001870000|2021-04-21 10:44:30|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|11
1619001920000|2021-04-21 10:45:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1619001940000|2021-04-21 10:45:40|2198.6|2198.3|2199|2198.7|2199|2198.7|2198.6|2198.3|7
1619001950000|2021-04-21 10:45:50|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|4
1619001960000|2021-04-21 10:46:00|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|5
1619001970000|2021-04-21 10:46:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1619001990000|2021-04-21 10:46:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|11
1619002000000|2021-04-21 10:46:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|2
1619002010000|2021-04-21 10:46:50|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|7
1619002020000|2021-04-21 10:47:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|5
1619002040000|2021-04-21 10:47:20|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|16
1619002050000|2021-04-21 10:47:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1619002080000|2021-04-21 10:48:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1619002090000|2021-04-21 10:48:10|||||||||1
1619002100000|2021-04-21 10:48:20|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1619002110000|2021-04-21 10:48:30|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|5
1619002130000|2021-04-21 10:48:50|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2
1619002140000|2021-04-21 10:49:00|2200|2199.7|2200|2199.7|2200.2|2199.9|2200|2199.7|8
1619002170000|2021-04-21 10:49:30|2199.9|2199.6|2200|2199.7|2200.3|2200|2199.9|2199.6|16
1619002180000|2021-04-21 10:49:40|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|13
1619002190000|2021-04-21 10:49:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1619002220000|2021-04-21 10:50:20|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|4
1619002230000|2021-04-21 10:50:30|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|22
1619002240000|2021-04-21 10:50:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|6
1619002250000|2021-04-21 10:50:50|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.7|2201.4|15
1619002260000|2021-04-21 10:51:00|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|7
1619002270000|2021-04-21 10:51:10|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|9
1619002280000|2021-04-21 10:51:20|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|6
1619002290000|2021-04-21 10:51:30|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|7
1619002300000|2021-04-21 10:51:40|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|3
1619002310000|2021-04-21 10:51:50|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|12
1619002320000|2021-04-21 10:52:00|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|5
1619002330000|2021-04-21 10:52:10|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|2
1619002340000|2021-04-21 10:52:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|4
1619002350000|2021-04-21 10:52:30|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1619002360000|2021-04-21 10:52:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1619002370000|2021-04-21 10:52:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1619002380000|2021-04-21 10:53:00|||||||||2
1619002390000|2021-04-21 10:53:10|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|10
1619002410000|2021-04-21 10:53:30|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|3
1619002430000|2021-04-21 10:53:50|2201.5|2201.2|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|10
1619002440000|2021-04-21 10:54:00|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|2
1619002450000|2021-04-21 10:54:10|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|4
1619002460000|2021-04-21 10:54:20|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|2
1619002470000|2021-04-21 10:54:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1619002480000|2021-04-21 10:54:40|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|3
1619002490000|2021-04-21 10:54:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|20
1619002500000|2021-04-21 10:55:00|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|2
1619002510000|2021-04-21 10:55:10|2200.8|2200.5|2200.4|2200.1|2200.8|2200.5|2200.4|2200.1|17
1619002520000|2021-04-21 10:55:20|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|17
1619002530000|2021-04-21 10:55:30|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|5
1619002540000|2021-04-21 10:55:40|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|14
1619002560000|2021-04-21 10:56:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1619002580000|2021-04-21 10:56:20|2201|2200.7|2201.5|2201.2|2201.5|2201.2|2201|2200.7|3
1619002590000|2021-04-21 10:56:30|||||||||2
1619002600000|2021-04-21 10:56:40|||||||||1
1619002610000|2021-04-21 10:56:50|||||||||1
1619002640000|2021-04-21 10:57:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1619002650000|2021-04-21 10:57:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1619002660000|2021-04-21 10:57:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1619002680000|2021-04-21 10:58:00|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|9
1619002690000|2021-04-21 10:58:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|3
1619002720000|2021-04-21 10:58:40|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|2
1619002730000|2021-04-21 10:58:50|2202.2|2201.9|2202.6|2202.3|2202.7|2202.4|2202.2|2201.9|21
1619002740000|2021-04-21 10:59:00|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|3
1619002750000|2021-04-21 10:59:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2
1619002760000|2021-04-21 10:59:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|3
1619002770000|2021-04-21 10:59:30|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|10
1619002790000|2021-04-21 10:59:50|2202.6|2202.3|2202.6|2202.3|2203|2202.7|2202.5|2202.2|12
1619002800000|2021-04-21 11:00:00|2202.9|2202.6|2202.4|2202.1|2203|2202.7|2202.3|2202|41
1619002810000|2021-04-21 11:00:10|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|13
1619002820000|2021-04-21 11:00:20|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|21
1619002830000|2021-04-21 11:00:30|2202.3|2202|2201.6|2201.3|2202.3|2202|2201.6|2201.3|21
1619002840000|2021-04-21 11:00:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1619002850000|2021-04-21 11:00:50|||||||||2
1619002860000|2021-04-21 11:01:00|2202|2201.7|2201.8|2201.5|2202.2|2201.9|2201.8|2201.5|12
1619002870000|2021-04-21 11:01:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1619002880000|2021-04-21 11:01:20|2201.9|2201.6|2201.3|2201|2201.9|2201.6|2201.3|2201|5
1619002890000|2021-04-21 11:01:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|3
1619002900000|2021-04-21 11:01:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|3
1619002910000|2021-04-21 11:01:50|||||||||3
1619002920000|2021-04-21 11:02:00|||||||||2
1619002930000|2021-04-21 11:02:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1619002940000|2021-04-21 11:02:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|7
1619002950000|2021-04-21 11:02:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1619002960000|2021-04-21 11:02:40|||||||||1
1619002970000|2021-04-21 11:02:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1619002990000|2021-04-21 11:03:10|||||||||2
1619003000000|2021-04-21 11:03:20|||||||||5
1619003010000|2021-04-21 11:03:30|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|10
1619003020000|2021-04-21 11:03:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|3
1619003030000|2021-04-21 11:03:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1619003050000|2021-04-21 11:04:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1619003060000|2021-04-21 11:04:20|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|9
1619003080000|2021-04-21 11:04:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1619003090000|2021-04-21 11:04:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1619003100000|2021-04-21 11:05:00|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|3
1619003110000|2021-04-21 11:05:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1619003120000|2021-04-21 11:05:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1619003140000|2021-04-21 11:05:40|||||||||3
1619003160000|2021-04-21 11:06:00|||||||||2
1619003170000|2021-04-21 11:06:10|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|6
1619003180000|2021-04-21 11:06:20|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1619003190000|2021-04-21 11:06:30|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|6
1619003200000|2021-04-21 11:06:40|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|3
1619003210000|2021-04-21 11:06:50|2199.8|2199.5|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|43
1619003220000|2021-04-21 11:07:00|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.8|2198.5|16
1619003230000|2021-04-21 11:07:10|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|2
1619003240000|2021-04-21 11:07:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2
1619003250000|2021-04-21 11:07:30|2198.6|2198.3|2198.1|2197.8|2198.6|2198.3|2198.1|2197.8|8
1619003260000|2021-04-21 11:07:40|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|4
1619003270000|2021-04-21 11:07:50|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.3|2198|9
1619003280000|2021-04-21 11:08:00|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198|2197.7|14
1619003290000|2021-04-21 11:08:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1619003300000|2021-04-21 11:08:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|14
1619003310000|2021-04-21 11:08:30|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|3
1619003330000|2021-04-21 11:08:50|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|9
1619003340000|2021-04-21 11:09:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1619003350000|2021-04-21 11:09:10|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.8|2197.5|5
1619003360000|2021-04-21 11:09:20|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|4
1619003370000|2021-04-21 11:09:30|||||||||1
1619003380000|2021-04-21 11:09:40|||||||||1
1619003390000|2021-04-21 11:09:50|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|8
1619003400000|2021-04-21 11:10:00|2197.6|2197.3|2198.5|2198.2|2198.5|2198.2|2197.6|2197.3|18
1619003410000|2021-04-21 11:10:10|2198.7|2198.4|2197.9|2197.6|2198.8|2198.5|2197.9|2197.6|16
1619003420000|2021-04-21 11:10:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1619003430000|2021-04-21 11:10:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1619003440000|2021-04-21 11:10:40|||||||||4
1619003450000|2021-04-21 11:10:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|5
1619003460000|2021-04-21 11:11:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1619003470000|2021-04-21 11:11:10|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2
1619003480000|2021-04-21 11:11:20|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|4
1619003490000|2021-04-21 11:11:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|6
1619003500000|2021-04-21 11:11:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1619003510000|2021-04-21 11:11:50|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|5
1619003520000|2021-04-21 11:12:00|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|5
1619003530000|2021-04-21 11:12:10|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|12
1619003540000|2021-04-21 11:12:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1619003550000|2021-04-21 11:12:30|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1619003560000|2021-04-21 11:12:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1619003580000|2021-04-21 11:13:00|||||||||2
1619003610000|2021-04-21 11:13:30|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|21
1619003620000|2021-04-21 11:13:40|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|13
1619003630000|2021-04-21 11:13:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1619003640000|2021-04-21 11:14:00|||||||||1
1619003680000|2021-04-21 11:14:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1619003690000|2021-04-21 11:14:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1619003710000|2021-04-21 11:15:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1619003750000|2021-04-21 11:15:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|7
1619003760000|2021-04-21 11:16:00|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|4
1619003770000|2021-04-21 11:16:10|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|4
1619003780000|2021-04-21 11:16:20|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|9
1619003800000|2021-04-21 11:16:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|4
1619003810000|2021-04-21 11:16:50|2197.2|2196.9|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|4
1619003820000|2021-04-21 11:17:00|||||||||1
1619003830000|2021-04-21 11:17:10|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|2
1619003840000|2021-04-21 11:17:20|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|3
1619003880000|2021-04-21 11:18:00|||||||||2
1619003930000|2021-04-21 11:18:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1619003940000|2021-04-21 11:19:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1619003950000|2021-04-21 11:19:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1619003960000|2021-04-21 11:19:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1619003970000|2021-04-21 11:19:30|||||||||1
1619004000000|2021-04-21 11:20:00|2198.3|2198|2197.8|2197.5|2198.3|2198|2197.8|2197.5|5
1619004010000|2021-04-21 11:20:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1619004030000|2021-04-21 11:20:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|8
1619004040000|2021-04-21 11:20:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|4
1619004050000|2021-04-21 11:20:50|2197.9|2197.6|2197.5|2197.2|2197.9|2197.6|2197.5|2197.2|7
1619004060000|2021-04-21 11:21:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1619004070000|2021-04-21 11:21:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1619004080000|2021-04-21 11:21:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1619004090000|2021-04-21 11:21:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1619004120000|2021-04-21 11:22:00|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|6
1619004160000|2021-04-21 11:22:40|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2
1619004170000|2021-04-21 11:22:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|7
1619004220000|2021-04-21 11:23:40|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|3
1619004230000|2021-04-21 11:23:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1619004240000|2021-04-21 11:24:00|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|3
1619004270000|2021-04-21 11:24:30|2198.7|2198.4|2198.2|2197.9|2198.7|2198.4|2198.2|2197.9|13
1619004280000|2021-04-21 11:24:40|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|4
1619004290000|2021-04-21 11:24:50|2198.3|2198|2198.3|2198|2198.5|2198.2|2198.3|2198|7
1619004300000|2021-04-21 11:25:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1619004310000|2021-04-21 11:25:10|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1619004320000|2021-04-21 11:25:20|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|2
1619004360000|2021-04-21 11:26:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1619004370000|2021-04-21 11:26:10|||||||||1
1619004440000|2021-04-21 11:27:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1619004480000|2021-04-21 11:28:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|8
1619004500000|2021-04-21 11:28:20|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|10
1619004510000|2021-04-21 11:28:30|2198.1|2197.8|2198.1|2197.8|2198.3|2198|2198|2197.7|17
1619004520000|2021-04-21 11:28:40|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198.2|2197.9|6
1619004530000|2021-04-21 11:28:50|2198.2|2197.9|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|7
1619004540000|2021-04-21 11:29:00|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|17
1619004580000|2021-04-21 11:29:40|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|5
1619004600000|2021-04-21 11:30:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|4
1619004610000|2021-04-21 11:30:10|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|7
1619004630000|2021-04-21 11:30:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1619004640000|2021-04-21 11:30:40|2199|2198.7|2199.3|2199|2199.3|2199|2199|2198.7|20
1619004650000|2021-04-21 11:30:50|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|6
1619004680000|2021-04-21 11:31:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1619004690000|2021-04-21 11:31:30|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199|2198.7|11
1619004700000|2021-04-21 11:31:40|||||||||2
1619004710000|2021-04-21 11:31:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|10
1619004720000|2021-04-21 11:32:00|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199|2198.7|12
1619004740000|2021-04-21 11:32:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|9
1619004750000|2021-04-21 11:32:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|8
1619004760000|2021-04-21 11:32:40|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|6
1619004770000|2021-04-21 11:32:50|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|6
1619004780000|2021-04-21 11:33:00|2198.2|2197.9|2198.6|2198.3|2198.6|2198.3|2198.2|2197.9|7
1619004790000|2021-04-21 11:33:10|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|4
1619004820000|2021-04-21 11:33:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1619004830000|2021-04-21 11:33:50|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.3|2198|14
1619004840000|2021-04-21 11:34:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1619004850000|2021-04-21 11:34:10|2197.9|2197.6|2198.3|2198|2198.3|2198|2197.9|2197.6|13
1619004860000|2021-04-21 11:34:20|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|2
1619004900000|2021-04-21 11:35:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1619004910000|2021-04-21 11:35:10|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|5
1619004920000|2021-04-21 11:35:20|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|2
1619004930000|2021-04-21 11:35:30|||||||||1
1619004940000|2021-04-21 11:35:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1619004960000|2021-04-21 11:36:00|2198.2|2197.9|2198.2|2197.9|2198.4|2198.1|2198.1|2197.8|13
1619004970000|2021-04-21 11:36:10|2198|2197.7|2198.2|2197.9|2198.4|2198.1|2197.9|2197.6|25
1619004980000|2021-04-21 11:36:20|2198.3|2198|2198|2197.7|2198.3|2198|2198|2197.7|6
1619004990000|2021-04-21 11:36:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|6
1619005000000|2021-04-21 11:36:40|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|2
1619005010000|2021-04-21 11:36:50|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.3|2197|7
1619005020000|2021-04-21 11:37:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1619005030000|2021-04-21 11:37:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1619005040000|2021-04-21 11:37:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1619005050000|2021-04-21 11:37:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1619005090000|2021-04-21 11:38:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1619005100000|2021-04-21 11:38:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1619005120000|2021-04-21 11:38:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1619005150000|2021-04-21 11:39:10|||||||||1
1619005160000|2021-04-21 11:39:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1619005180000|2021-04-21 11:39:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|4
1619005200000|2021-04-21 11:40:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1619005230000|2021-04-21 11:40:30|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|10
1619005250000|2021-04-21 11:40:50|||||||||2
1619005260000|2021-04-21 11:41:00|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|2
1619005270000|2021-04-21 11:41:10|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|3
1619005280000|2021-04-21 11:41:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1619005290000|2021-04-21 11:41:30|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|2
1619005310000|2021-04-21 11:41:50|2197.2|2196.9|2197.4|2197.1|2197.5|2197.2|2197.2|2196.9|6
1619005400000|2021-04-21 11:43:20|2197.1|2196.8|2196.9|2196.6|2197.1|2196.8|2196.8|2196.5|37
1619005410000|2021-04-21 11:43:30|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|26
1619005420000|2021-04-21 11:43:40|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|12
1619005440000|2021-04-21 11:44:00|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1619005450000|2021-04-21 11:44:10|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1619005460000|2021-04-21 11:44:20|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|6
1619005470000|2021-04-21 11:44:30|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|2
1619005480000|2021-04-21 11:44:40|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|6
1619005490000|2021-04-21 11:44:50|2196.3|2196|2196.4|2196.1|2196.7|2196.4|2196.2|2195.9|19
1619005500000|2021-04-21 11:45:00|2196.5|2196.2|2195.8|2195.5|2196.5|2196.2|2195.8|2195.5|8
1619005510000|2021-04-21 11:45:10|2196.1|2195.8|2196.4|2196.1|2196.4|2196.1|2196.1|2195.8|13
1619005520000|2021-04-21 11:45:20|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|3
1619005540000|2021-04-21 11:45:40|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|5
1619005550000|2021-04-21 11:45:50|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1619005560000|2021-04-21 11:46:00|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|7
1619005570000|2021-04-21 11:46:10|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|3
1619005580000|2021-04-21 11:46:20|2196.6|2196.3|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|5
1619005640000|2021-04-21 11:47:20|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|5
1619005660000|2021-04-21 11:47:40|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1619005670000|2021-04-21 11:47:50|2196.6|2196.3|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|8
1619005680000|2021-04-21 11:48:00|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|2
1619005700000|2021-04-21 11:48:20|||||||||1
1619005720000|2021-04-21 11:48:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1619005740000|2021-04-21 11:49:00|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|4
1619005760000|2021-04-21 11:49:20|2195.6|2195.3|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|4
1619005770000|2021-04-21 11:49:30|||||||||2
1619005780000|2021-04-21 11:49:40|2195.1|2194.8|2195.4|2195.1|2195.6|2195.3|2195.1|2194.8|10
1619005790000|2021-04-21 11:49:50|2195.3|2195|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|4
1619005800000|2021-04-21 11:50:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|6
1619005810000|2021-04-21 11:50:10|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|15
1619005820000|2021-04-21 11:50:20|2195.3|2195|2195.7|2195.4|2195.7|2195.4|2195.3|2195|3
1619005840000|2021-04-21 11:50:40|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|8
1619005850000|2021-04-21 11:50:50|2195.2|2194.9|2194.8|2194.5|2195.2|2194.9|2194.7|2194.4|25
1619005860000|2021-04-21 11:51:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|3
1619005870000|2021-04-21 11:51:10|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|6
1619005880000|2021-04-21 11:51:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195|2194.7|11
1619005890000|2021-04-21 11:51:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|6
1619005900000|2021-04-21 11:51:40|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.3|2194|29
1619005910000|2021-04-21 11:51:50|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194.1|2193.8|15
1619005920000|2021-04-21 11:52:00|2194.3|2194|2194.1|2193.8|2194.4|2194.1|2194.1|2193.8|17
1619005930000|2021-04-21 11:52:10|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|20
1619005940000|2021-04-21 11:52:20|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2
1619005960000|2021-04-21 11:52:40|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|5
1619005970000|2021-04-21 11:52:50|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|4
1619005990000|2021-04-21 11:53:10|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|26
1619006000000|2021-04-21 11:53:20|2194.1|2193.8|2194.3|2194|2194.3|2194|2194.1|2193.8|3
1619006030000|2021-04-21 11:53:50|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|2
1619006050000|2021-04-21 11:54:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|11
1619006070000|2021-04-21 11:54:30|2194.3|2194|2194.3|2194|2194.4|2194.1|2194.2|2193.9|6
1619006090000|2021-04-21 11:54:50|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|7
1619006100000|2021-04-21 11:55:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2
1619006110000|2021-04-21 11:55:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1619006120000|2021-04-21 11:55:20|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|6
1619006150000|2021-04-21 11:55:50|2195.3|2195|2195.1|2194.8|2195.3|2195|2195.1|2194.8|6
1619006170000|2021-04-21 11:56:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1619006180000|2021-04-21 11:56:20|||||||||3
1619006190000|2021-04-21 11:56:30|||||||||1
1619006200000|2021-04-21 11:56:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1619006220000|2021-04-21 11:57:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1619006230000|2021-04-21 11:57:10|2195.6|2195.3|2196|2195.7|2196|2195.7|2195.6|2195.3|6
1619006250000|2021-04-21 11:57:30|||||||||2
1619006260000|2021-04-21 11:57:40|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|5
1619006280000|2021-04-21 11:58:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|3
1619006290000|2021-04-21 11:58:10|2196|2195.7|2196|2195.7|2196.1|2195.8|2196|2195.7|10
1619006300000|2021-04-21 11:58:20|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|2
1619006310000|2021-04-21 11:58:30|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1619006320000|2021-04-21 11:58:40|||||||||3
1619006330000|2021-04-21 11:58:50|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|2
1619006340000|2021-04-21 11:59:00|2196.3|2196|2196.7|2196.4|2196.7|2196.4|2196.3|2196|15
1619006350000|2021-04-21 11:59:10|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|4
1619006360000|2021-04-21 11:59:20|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|3
1619006370000|2021-04-21 11:59:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|7
1619006380000|2021-04-21 11:59:40|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2
1619006390000|2021-04-21 11:59:50|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|29
1619006400000|2021-04-21 12:00:00|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.3|2196|33
1619006410000|2021-04-21 12:00:10|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|2
1619006420000|2021-04-21 12:00:20|2196.3|2196|2196.7|2196.4|2197|2196.7|2196.3|2196|42
1619006430000|2021-04-21 12:00:30|2197.2|2196.9|2197.1|2196.8|2197.3|2197|2196.9|2196.6|16
1619006440000|2021-04-21 12:00:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|3
1619006460000|2021-04-21 12:01:00|2197.1|2196.8|2197.3|2197|2197.4|2197.1|2197|2196.7|28
1619006470000|2021-04-21 12:01:10|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|3
1619006480000|2021-04-21 12:01:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1619006500000|2021-04-21 12:01:40|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|3
1619006520000|2021-04-21 12:02:00|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|6
1619006530000|2021-04-21 12:02:10|||||||||1
1619006550000|2021-04-21 12:02:30|2196.4|2196.1|2196|2195.7|2196.5|2196.2|2196|2195.7|12
1619006570000|2021-04-21 12:02:50|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1619006580000|2021-04-21 12:03:00|2195.6|2195.3|2195|2194.7|2195.6|2195.3|2195|2194.7|8
1619006600000|2021-04-21 12:03:20|2194.5|2194.2|2194|2193.7|2194.5|2194.2|2194|2193.7|21
1619006610000|2021-04-21 12:03:30|2193.9|2193.6|2194.3|2194|2194.3|2194|2193.7|2193.4|31
1619006620000|2021-04-21 12:03:40|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|19
1619006630000|2021-04-21 12:03:50|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.4|2194.1|8
1619006640000|2021-04-21 12:04:00|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194|2193.7|23
1619006650000|2021-04-21 12:04:10|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|12
1619006660000|2021-04-21 12:04:20|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2193.9|2193.6|30
1619006670000|2021-04-21 12:04:30|2194|2193.7|2193.7|2193.4|2194|2193.7|2193.7|2193.4|12
1619006680000|2021-04-21 12:04:40|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.5|2193.2|22
1619006690000|2021-04-21 12:04:50|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2193.5|2193.2|4
1619006700000|2021-04-21 12:05:00|2194|2193.7|2194.4|2194.1|2194.4|2194.1|2194|2193.7|34
1619006710000|2021-04-21 12:05:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1619006720000|2021-04-21 12:05:20|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|16
1619006730000|2021-04-21 12:05:30|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|6
1619006740000|2021-04-21 12:05:40|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2
1619006750000|2021-04-21 12:05:50|2195.3|2195|2195.1|2194.8|2195.6|2195.3|2195.1|2194.8|35
1619006760000|2021-04-21 12:06:00|2195|2194.7|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|9
1619006770000|2021-04-21 12:06:10|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|5
1619006780000|2021-04-21 12:06:20|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|30
1619006790000|2021-04-21 12:06:30|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|13
1619006800000|2021-04-21 12:06:40|2194.4|2194.1|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|4
1619006810000|2021-04-21 12:06:50|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|3
1619006830000|2021-04-21 12:07:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1619006860000|2021-04-21 12:07:40|||||||||1
1619006870000|2021-04-21 12:07:50|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|6
1619006880000|2021-04-21 12:08:00|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|6
1619006890000|2021-04-21 12:08:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1619006900000|2021-04-21 12:08:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|10
1619006920000|2021-04-21 12:08:40|2195.2|2194.9|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|6
1619006930000|2021-04-21 12:08:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1619006950000|2021-04-21 12:09:10|||||||||3
1619006960000|2021-04-21 12:09:20|2194.7|2194.4|2195|2194.7|2195|2194.7|2194.7|2194.4|9
1619006970000|2021-04-21 12:09:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|7
1619006990000|2021-04-21 12:09:50|2195.2|2194.9|2194.5|2194.2|2195.2|2194.9|2194.5|2194.2|4
1619007000000|2021-04-21 12:10:00|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.3|2194|4
1619007010000|2021-04-21 12:10:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|6
1619007020000|2021-04-21 12:10:20|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2194.9|2194.6|7
1619007030000|2021-04-21 12:10:30|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|2
1619007050000|2021-04-21 12:10:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1619007060000|2021-04-21 12:11:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1619007100000|2021-04-21 12:11:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1619007110000|2021-04-21 12:11:50|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|18
1619007120000|2021-04-21 12:12:00|2194.4|2194.1|2193.9|2193.6|2194.4|2194.1|2193.9|2193.6|5
1619007130000|2021-04-21 12:12:10|2194|2193.7|2193.7|2193.4|2194|2193.7|2193.7|2193.4|5
1619007140000|2021-04-21 12:12:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|3
1619007150000|2021-04-21 12:12:30|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|14
1619007160000|2021-04-21 12:12:40|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.3|2193|9
1619007170000|2021-04-21 12:12:50|2193.2|2192.9|2192.9|2192.6|2193.4|2193.1|2192.8|2192.5|26
1619007180000|2021-04-21 12:13:00|2193|2192.7|2192.8|2192.5|2193|2192.7|2192.8|2192.5|9
1619007190000|2021-04-21 12:13:10|2192.5|2192.2|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|52
1619007200000|2021-04-21 12:13:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192|2191.7|14
1619007210000|2021-04-21 12:13:30|2192.2|2191.9|2191.9|2191.6|2192.5|2192.2|2191.9|2191.6|31
1619007220000|2021-04-21 12:13:40|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|4
1619007230000|2021-04-21 12:13:50|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|10
1619007240000|2021-04-21 12:14:00|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.1|2191.8|12
1619007250000|2021-04-21 12:14:10|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2
1619007260000|2021-04-21 12:14:20|2192.3|2192|2192.8|2192.5|2193.2|2192.9|2192.3|2192|22
1619007270000|2021-04-21 12:14:30|2192.9|2192.6|2193.5|2193.2|2193.5|2193.2|2192.9|2192.6|49
1619007280000|2021-04-21 12:14:40|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.3|2193|5
1619007290000|2021-04-21 12:14:50|2193.6|2193.3|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|22
1619007300000|2021-04-21 12:15:00|2193.5|2193.2|2193.2|2192.9|2193.5|2193.2|2193.2|2192.9|13
1619007310000|2021-04-21 12:15:10|2193.4|2193.1|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|4
1619007320000|2021-04-21 12:15:20|2193|2192.7|2192.8|2192.5|2193|2192.7|2192.8|2192.5|3
1619007340000|2021-04-21 12:15:40|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1619007350000|2021-04-21 12:15:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1619007370000|2021-04-21 12:16:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|2
1619007380000|2021-04-21 12:16:20|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|13
1619007390000|2021-04-21 12:16:30|2193.1|2192.8|2192.9|2192.6|2193.1|2192.8|2192.9|2192.6|27
1619007400000|2021-04-21 12:16:40|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1619007410000|2021-04-21 12:16:50|2192.5|2192.2|2193|2192.7|2193|2192.7|2192.5|2192.2|19
1619007420000|2021-04-21 12:17:00|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|8
1619007430000|2021-04-21 12:17:10|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2
1619007440000|2021-04-21 12:17:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|6
1619007450000|2021-04-21 12:17:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1619007460000|2021-04-21 12:17:40|2192.9|2192.6|2192.6|2192.3|2192.9|2192.6|2192.5|2192.2|32
1619007470000|2021-04-21 12:17:50|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|2
1619007480000|2021-04-21 12:18:00|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|3
1619007490000|2021-04-21 12:18:10|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192|2191.7|13
1619007500000|2021-04-21 12:18:20|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.7|2191.4|5
1619007510000|2021-04-21 12:18:30|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.8|2191.5|8
1619007520000|2021-04-21 12:18:40|2191.7|2191.4|2191.5|2191.2|2191.8|2191.5|2191.4|2191.1|27
1619007530000|2021-04-21 12:18:50|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|5
1619007540000|2021-04-21 12:19:00|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|12
1619007550000|2021-04-21 12:19:10|2191.8|2191.5|2191.7|2191.4|2191.9|2191.6|2191.4|2191.1|23
1619007560000|2021-04-21 12:19:20|2191.8|2191.5|2191.4|2191.1|2191.8|2191.5|2191.4|2191.1|4
1619007570000|2021-04-21 12:19:30|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|5
1619007580000|2021-04-21 12:19:40|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|6
1619007590000|2021-04-21 12:19:50|2191.2|2190.9|2191.4|2191.1|2191.5|2191.2|2191.2|2190.9|6
1619007600000|2021-04-21 12:20:00|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.3|2191|8
1619007620000|2021-04-21 12:20:20|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|3
1619007630000|2021-04-21 12:20:30|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|3
1619007640000|2021-04-21 12:20:40|2191.1|2190.8|2190.3|2190|2191.1|2190.8|2190.3|2190|39
1619007650000|2021-04-21 12:20:50|2190|2189.7|2190.1|2189.8|2190.4|2190.1|2190|2189.7|47
1619007660000|2021-04-21 12:21:00|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.5|2189.2|31
1619007670000|2021-04-21 12:21:10|2189.8|2189.5|2189.9|2189.6|2190|2189.7|2189.8|2189.5|6
1619007680000|2021-04-21 12:21:20|2190.1|2189.8|2189.6|2189.3|2190.1|2189.8|2189.6|2189.3|23
1619007690000|2021-04-21 12:21:30|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|21
1619007700000|2021-04-21 12:21:40|2190|2189.7|2189.9|2189.6|2190.2|2189.9|2189.9|2189.6|7
1619007710000|2021-04-21 12:21:50|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|5
1619007720000|2021-04-21 12:22:00|||||||||1
1619007730000|2021-04-21 12:22:10|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.5|2189.2|5
1619007740000|2021-04-21 12:22:20|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189.1|2188.8|26
1619007750000|2021-04-21 12:22:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|11
1619007760000|2021-04-21 12:22:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2
1619007770000|2021-04-21 12:22:50|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|9
1619007780000|2021-04-21 12:23:00|2189.4|2189.1|2188.9|2188.6|2189.4|2189.1|2188.8|2188.5|23
1619007790000|2021-04-21 12:23:10|2189|2188.7|2189.4|2189.1|2189.4|2189.1|2189|2188.7|14
1619007800000|2021-04-21 12:23:20|2189.5|2189.2|2189.2|2188.9|2189.8|2189.5|2188.8|2188.5|60
1619007810000|2021-04-21 12:23:30|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|3
1619007820000|2021-04-21 12:23:40|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1619007830000|2021-04-21 12:23:50|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.8|2189.5|4
1619007840000|2021-04-21 12:24:00|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190|2189.7|7
1619007850000|2021-04-21 12:24:10|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2189.9|2189.6|13
1619007870000|2021-04-21 12:24:30|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|3
1619007880000|2021-04-21 12:24:40|2190.1|2189.8|2190.5|2190.2|2190.8|2190.5|2190.1|2189.8|30
1619007890000|2021-04-21 12:24:50|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|5
1619007900000|2021-04-21 12:25:00|2190.5|2190.2|2190|2189.7|2190.5|2190.2|2190|2189.7|16
1619007910000|2021-04-21 12:25:10|2190.2|2189.9|2190.6|2190.3|2190.6|2190.3|2190.2|2189.9|8
1619007920000|2021-04-21 12:25:20|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2190.3|2190|4
1619007930000|2021-04-21 12:25:30|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|4
1619007940000|2021-04-21 12:25:40|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|6
1619007950000|2021-04-21 12:25:50|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|11
1619007960000|2021-04-21 12:26:00|||||||||1
1619007970000|2021-04-21 12:26:10|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.2|2189.9|18
1619007980000|2021-04-21 12:26:20|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|12
1619007990000|2021-04-21 12:26:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|9
1619008000000|2021-04-21 12:26:40|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|2
1619008010000|2021-04-21 12:26:50|2189.8|2189.5|2189.1|2188.8|2189.8|2189.5|2189.1|2188.8|36
1619008020000|2021-04-21 12:27:00|2189.3|2189|2189.3|2189|2189.5|2189.2|2189.3|2189|8
1619008030000|2021-04-21 12:27:10|2189.2|2188.9|2189.6|2189.3|2189.6|2189.3|2189.2|2188.9|6
1619008040000|2021-04-21 12:27:20|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|3
1619008050000|2021-04-21 12:27:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1619008060000|2021-04-21 12:27:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1619008080000|2021-04-21 12:28:00|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|1
1619008100000|2021-04-21 12:28:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1619008110000|2021-04-21 12:28:30|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1619008140000|2021-04-21 12:29:00|||||||||2
1619008160000|2021-04-21 12:29:20|2189.2|2188.9|2189|2188.7|2189.4|2189.1|2189|2188.7|9
1619008170000|2021-04-21 12:29:30|||||||||1
1619008180000|2021-04-21 12:29:40|||||||||1
1619008190000|2021-04-21 12:29:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|3
1619008200000|2021-04-21 12:30:00|||||||||1
1619008210000|2021-04-21 12:30:10|2189.4|2189.1|2190|2189.7|2190|2189.7|2189.4|2189.1|10
1619008220000|2021-04-21 12:30:20|2190.2|2189.9|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|18
1619008230000|2021-04-21 12:30:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|3
1619008240000|2021-04-21 12:30:40|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|4
1619008250000|2021-04-21 12:30:50|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1619008260000|2021-04-21 12:31:00|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189|2188.7|60
1619008270000|2021-04-21 12:31:10|2189|2188.7|2188.7|2188.4|2189|2188.7|2188.7|2188.4|7
1619008280000|2021-04-21 12:31:20|2188.6|2188.3|2188.5|2188.2|2188.7|2188.4|2188.4|2188.1|41
1619008290000|2021-04-21 12:31:30|2188.4|2188.1|2188.1|2187.8|2188.5|2188.2|2188.1|2187.8|41
1619008300000|2021-04-21 12:31:40|2188|2187.7|2187.5|2187.2|2188|2187.7|2187.4|2187.1|40
1619008310000|2021-04-21 12:31:50|2187.3|2187|2187.7|2187.4|2187.8|2187.5|2187.3|2187|27
1619008320000|2021-04-21 12:32:00|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|17
1619008330000|2021-04-21 12:32:10|2188|2187.7|2188.5|2188.2|2188.5|2188.2|2188|2187.7|3
1619008340000|2021-04-21 12:32:20|2188.4|2188.1|2189|2188.7|2189|2188.7|2188.4|2188.1|96
1619008350000|2021-04-21 12:32:30|2189.1|2188.8|2188.9|2188.6|2189.2|2188.9|2188.9|2188.6|7
1619008360000|2021-04-21 12:32:40|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|9
1619008370000|2021-04-21 12:32:50|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|7
1619008380000|2021-04-21 12:33:00|2188.7|2188.4|2188.8|2188.5|2189|2188.7|2188.7|2188.4|12
1619008390000|2021-04-21 12:33:10|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|3
1619008400000|2021-04-21 12:33:20|2188.8|2188.5|2188.5|2188.2|2188.9|2188.6|2188.5|2188.2|7
1619008410000|2021-04-21 12:33:30|2188|2187.7|2188|2187.7|2188.1|2187.8|2188|2187.7|3
1619008420000|2021-04-21 12:33:40|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|4
1619008430000|2021-04-21 12:33:50|2188.3|2188|2188|2187.7|2188.3|2188|2188|2187.7|3
1619008440000|2021-04-21 12:34:00|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|2
1619008450000|2021-04-21 12:34:10|2187.7|2187.4|2188.1|2187.8|2188.1|2187.8|2187.7|2187.4|5
1619008460000|2021-04-21 12:34:20|2187.7|2187.4|2186.6|2186.3|2187.7|2187.4|2186.6|2186.3|18
1619008470000|2021-04-21 12:34:30|2186.8|2186.5|2186.7|2186.4|2187|2186.7|2186.5|2186.2|21
1619008480000|2021-04-21 12:34:40|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|11
1619008490000|2021-04-21 12:34:50|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|2
1619008500000|2021-04-21 12:35:00|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.6|2186.3|36
1619008510000|2021-04-21 12:35:10|2186.7|2186.4|2187.3|2187|2187.3|2187|2186.7|2186.4|16
1619008520000|2021-04-21 12:35:20|2187.1|2186.8|2186.2|2185.9|2187.1|2186.8|2186.2|2185.9|69
1619008530000|2021-04-21 12:35:30|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|3
1619008540000|2021-04-21 12:35:40|2186.7|2186.4|2187.2|2186.9|2187.3|2187|2186.7|2186.4|9
1619008550000|2021-04-21 12:35:50|2187.3|2187|2186.9|2186.6|2187.3|2187|2186.9|2186.6|3
1619008560000|2021-04-21 12:36:00|2187|2186.7|2186.6|2186.3|2187|2186.7|2186.4|2186.1|39
1619008570000|2021-04-21 12:36:10|2186.9|2186.6|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|7
1619008590000|2021-04-21 12:36:30|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|3
1619008610000|2021-04-21 12:36:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|1
1619008620000|2021-04-21 12:37:00|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|2
1619008630000|2021-04-21 12:37:10|2187.8|2187.5|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|16
1619008640000|2021-04-21 12:37:20|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1619008650000|2021-04-21 12:37:30|||||||||1
1619008660000|2021-04-21 12:37:40|2187.1|2186.8|2186.4|2186.1|2187.1|2186.8|2186.4|2186.1|14
1619008670000|2021-04-21 12:37:50|2186.5|2186.2|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|2
1619008680000|2021-04-21 12:38:00|2186|2185.7|2186|2185.7|2186.4|2186.1|2186|2185.7|11
1619008690000|2021-04-21 12:38:10|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.3|2185|30
1619008700000|2021-04-21 12:38:20|||||||||1
1619008710000|2021-04-21 12:38:30|2185.4|2185.1|2185|2184.7|2185.4|2185.1|2184.8|2184.5|9
1619008720000|2021-04-21 12:38:40|2184.9|2184.6|2184.3|2184|2185|2184.7|2184.3|2184|47
1619008730000|2021-04-21 12:38:50|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2184.2|2183.9|10
1619008740000|2021-04-21 12:39:00|2184.3|2184|2184.7|2184.4|2185.4|2185.1|2184.1|2183.8|63
1619008750000|2021-04-21 12:39:10|2184.6|2184.3|2184|2183.7|2184.6|2184.3|2184|2183.7|39
1619008760000|2021-04-21 12:39:20|2183.9|2183.6|2183.8|2183.5|2184|2183.7|2183.7|2183.4|34
1619008770000|2021-04-21 12:39:30|2183.9|2183.6|2183.3|2183|2183.9|2183.6|2183.3|2183|31
1619008780000|2021-04-21 12:39:40|2183.6|2183.3|2183.5|2183.2|2184|2183.7|2183.5|2183.2|12
1619008790000|2021-04-21 12:39:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.4|2183.1|16
1619008800000|2021-04-21 12:40:00|2183.6|2183.3|2183.7|2183.4|2184|2183.7|2183.6|2183.3|45
1619008810000|2021-04-21 12:40:10|2183.5|2183.2|2183.6|2183.3|2183.8|2183.5|2183.2|2182.9|18
1619008820000|2021-04-21 12:40:20|2183.7|2183.4|2183.8|2183.5|2184|2183.7|2183.6|2183.3|35
1619008830000|2021-04-21 12:40:30|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.8|2183.5|17
1619008840000|2021-04-21 12:40:40|2183.5|2183.2|2183.3|2183|2183.6|2183.3|2183.3|2183|15
1619008850000|2021-04-21 12:40:50|2183.5|2183.2|2183.1|2182.8|2183.5|2183.2|2183.1|2182.8|108
1619008860000|2021-04-21 12:41:00|2183.2|2182.9|2183.4|2183.1|2183.4|2183.1|2183.1|2182.8|61
1619008870000|2021-04-21 12:41:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|3
1619008880000|2021-04-21 12:41:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|6
1619008890000|2021-04-21 12:41:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.7|2183.4|61
1619008900000|2021-04-21 12:41:40|2184|2183.7|2184.2|2183.9|2184.4|2184.1|2184|2183.7|14
1619008910000|2021-04-21 12:41:50|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.4|2184.1|21
1619008920000|2021-04-21 12:42:00|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.2|2183.9|15
1619008930000|2021-04-21 12:42:10|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|15
1619008940000|2021-04-21 12:42:20|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.8|2184.5|27
1619008950000|2021-04-21 12:42:30|2184.8|2184.5|2184.4|2184.1|2184.8|2184.5|2184.4|2184.1|17
1619008960000|2021-04-21 12:42:40|2184.3|2184|2184.5|2184.2|2184.6|2184.3|2184.3|2184|10
1619008970000|2021-04-21 12:42:50|2184.3|2184|2184.2|2183.9|2184.3|2184|2184|2183.7|22
1619008980000|2021-04-21 12:43:00|2184.3|2184|2184.3|2184|2184.5|2184.2|2184.3|2184|37
1619008990000|2021-04-21 12:43:10|2184.2|2183.9|2184.7|2184.4|2184.7|2184.4|2184.1|2183.8|14
1619009000000|2021-04-21 12:43:20|2184.3|2184|2184.3|2184|2184.6|2184.3|2184.2|2183.9|7
1619009010000|2021-04-21 12:43:30|2184.4|2184.1|2184.9|2184.6|2184.9|2184.6|2184.4|2184.1|10
1619009020000|2021-04-21 12:43:40|2184.8|2184.5|2185.1|2184.8|2185.1|2184.8|2184.8|2184.5|14
1619009030000|2021-04-21 12:43:50|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|8
1619009040000|2021-04-21 12:44:00|2184.4|2184.1|2184.8|2184.5|2184.8|2184.5|2184.4|2184.1|23
1619009050000|2021-04-21 12:44:10|2184.6|2184.3|2184.9|2184.6|2184.9|2184.6|2184.6|2184.3|12
1619009060000|2021-04-21 12:44:20|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|7
1619009070000|2021-04-21 12:44:30|2184.5|2184.2|2184.4|2184.1|2184.6|2184.3|2184.3|2184|22
1619009080000|2021-04-21 12:44:40|2184.5|2184.2|2184.8|2184.5|2184.9|2184.6|2184.5|2184.2|23
1619009090000|2021-04-21 12:44:50|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.8|2184.5|10
1619009100000|2021-04-21 12:45:00|2184.7|2184.4|2184.3|2184|2184.9|2184.6|2184.3|2184|179
1619009110000|2021-04-21 12:45:10|2184.6|2184.3|2184.4|2184.1|2184.6|2184.3|2184.3|2184|48
1619009120000|2021-04-21 12:45:20|2184.3|2184|2184.2|2183.9|2184.4|2184.1|2184.2|2183.9|21
1619009130000|2021-04-21 12:45:30|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|9
1619009140000|2021-04-21 12:45:40|2184.7|2184.4|2184.9|2184.6|2184.9|2184.6|2184.7|2184.4|8
1619009150000|2021-04-21 12:45:50|2184.6|2184.3|2185|2184.7|2185|2184.7|2184.4|2184.1|33
1619009160000|2021-04-21 12:46:00|2184.4|2184.1|2184.8|2184.5|2184.8|2184.5|2184.4|2184.1|8
1619009170000|2021-04-21 12:46:10|2185|2184.7|2185.4|2185.1|2185.4|2185.1|2185|2184.7|62
1619009180000|2021-04-21 12:46:20|2185.6|2185.3|2186|2185.7|2186|2185.7|2185.5|2185.2|19
1619009190000|2021-04-21 12:46:30|2185.8|2185.5|2185.3|2185|2185.8|2185.5|2185.3|2185|11
1619009200000|2021-04-21 12:46:40|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|9
1619009210000|2021-04-21 12:46:50|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|4
1619009220000|2021-04-21 12:47:00|2185.5|2185.2|2185.5|2185.2|2185.8|2185.5|2185.5|2185.2|51
1619009230000|2021-04-21 12:47:10|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.2|2184.9|10
1619009240000|2021-04-21 12:47:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|4
1619009250000|2021-04-21 12:47:30|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|5
1619009260000|2021-04-21 12:47:40|2185.2|2184.9|2185.1|2184.8|2185.4|2185.1|2184.9|2184.6|34
1619009270000|2021-04-21 12:47:50|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.8|2184.5|4
1619009280000|2021-04-21 12:48:00|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|14
1619009290000|2021-04-21 12:48:10|2184.7|2184.4|2184.5|2184.2|2184.9|2184.6|2184.4|2184.1|32
1619009300000|2021-04-21 12:48:20|2184.4|2184.1|2184.5|2184.2|2184.7|2184.4|2184.4|2184.1|23
1619009310000|2021-04-21 12:48:30|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|4
1619009320000|2021-04-21 12:48:40|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.5|2184.2|20
1619009330000|2021-04-21 12:48:50|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|2
1619009340000|2021-04-21 12:49:00|2184.6|2184.3|2184.9|2184.6|2185|2184.7|2184.5|2184.2|28
1619009350000|2021-04-21 12:49:10|2185|2184.7|2185|2184.7|2185|2184.7|2184.9|2184.6|29
1619009360000|2021-04-21 12:49:20|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|9
1619009370000|2021-04-21 12:49:30|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|10
1619009380000|2021-04-21 12:49:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|3
1619009390000|2021-04-21 12:49:50|2184.7|2184.4|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|9
1619009400000|2021-04-21 12:50:00|2184.5|2184.2|2184.4|2184.1|2184.6|2184.3|2184.4|2184.1|38
1619009410000|2021-04-21 12:50:10|2184.5|2184.2|2184.6|2184.3|2184.7|2184.4|2184.5|2184.2|28
1619009420000|2021-04-21 12:50:20|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.6|2184.3|56
1619009430000|2021-04-21 12:50:30|2184.8|2184.5|2184.4|2184.1|2184.8|2184.5|2184.2|2183.9|33
1619009440000|2021-04-21 12:50:40|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|7
1619009450000|2021-04-21 12:50:50|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.4|2184.1|22
1619009460000|2021-04-21 12:51:00|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|3
1619009470000|2021-04-21 12:51:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1619009480000|2021-04-21 12:51:20|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.4|2184.1|13
1619009490000|2021-04-21 12:51:30|2184.1|2183.8|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|18
1619009500000|2021-04-21 12:51:40|2184|2183.7|2184|2183.7|2184.1|2183.8|2183.8|2183.5|26
1619009510000|2021-04-21 12:51:50|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.8|2183.5|11
1619009520000|2021-04-21 12:52:00|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|18
1619009530000|2021-04-21 12:52:10|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.3|2184|13
1619009540000|2021-04-21 12:52:20|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.2|2183.9|19
1619009550000|2021-04-21 12:52:30|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2184.2|2183.9|10
1619009560000|2021-04-21 12:52:40|2184.1|2183.8|2184.1|2183.8|2184.3|2184|2183.9|2183.6|25
1619009570000|2021-04-21 12:52:50|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|3
1619009580000|2021-04-21 12:53:00|2183.8|2183.5|2184.1|2183.8|2184.4|2184.1|2183.7|2183.4|40
1619009590000|2021-04-21 12:53:10|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|4
1619009600000|2021-04-21 12:53:20|2183.8|2183.5|2183.5|2183.2|2183.8|2183.5|2183.5|2183.2|8
1619009610000|2021-04-21 12:53:30|2183.3|2183|2183.9|2183.6|2184|2183.7|2183.3|2183|23
1619009620000|2021-04-21 12:53:40|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.4|2183.1|15
1619009630000|2021-04-21 12:53:50|2183.6|2183.3|2183.2|2182.9|2183.6|2183.3|2183.2|2182.9|33
1619009640000|2021-04-21 12:54:00|2183.1|2182.8|2183.2|2182.9|2183.3|2183|2183|2182.7|37
1619009650000|2021-04-21 12:54:10|2183.1|2182.8|2183.4|2183.1|2183.4|2183.1|2183.1|2182.8|17
1619009660000|2021-04-21 12:54:20|2183.1|2182.8|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|20
1619009670000|2021-04-21 12:54:30|2183|2182.7|2182.6|2182.3|2183.1|2182.8|2182.5|2182.2|35
1619009680000|2021-04-21 12:54:40|2182.5|2182.2|2182.3|2182|2182.5|2182.2|2182.2|2181.9|92
1619009690000|2021-04-21 12:54:50|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.8|2181.5|85
1619009700000|2021-04-21 12:55:00|2182.1|2181.8|2181.8|2181.5|2182.1|2181.8|2181.8|2181.5|59
1619009710000|2021-04-21 12:55:10|2181.7|2181.4|2181.9|2181.6|2182|2181.7|2181.7|2181.4|18
1619009720000|2021-04-21 12:55:20|2182|2181.7|2181.7|2181.4|2182|2181.7|2181.7|2181.4|30
1619009730000|2021-04-21 12:55:30|2181.6|2181.3|2182|2181.7|2182|2181.7|2181.6|2181.3|19
1619009740000|2021-04-21 12:55:40|2181.8|2181.5|2182.2|2181.9|2182.2|2181.9|2181.8|2181.5|10
1619009750000|2021-04-21 12:55:50|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|6
1619009760000|2021-04-21 12:56:00|2182.4|2182.1|2182.9|2182.6|2183|2182.7|2182.4|2182.1|25
1619009770000|2021-04-21 12:56:10|2182.7|2182.4|2182.9|2182.6|2183|2182.7|2182.7|2182.4|15
1619009780000|2021-04-21 12:56:20|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.6|2182.3|30
1619009790000|2021-04-21 12:56:30|2183|2182.7|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|17
1619009800000|2021-04-21 12:56:40|2182.8|2182.5|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|4
1619009810000|2021-04-21 12:56:50|2182.7|2182.4|2182.4|2182.1|2182.7|2182.4|2182.4|2182.1|24
1619009820000|2021-04-21 12:57:00|2182.2|2181.9|2182.2|2181.9|2182.3|2182|2182.1|2181.8|33
1619009830000|2021-04-21 12:57:10|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|6
1619009840000|2021-04-21 12:57:20|2182.3|2182|2182.3|2182|2182.3|2182|2182|2181.7|7
1619009850000|2021-04-21 12:57:30|||||||||1
1619009860000|2021-04-21 12:57:40|2182.2|2181.9|2182|2181.7|2182.2|2181.9|2181.9|2181.6|31
1619009870000|2021-04-21 12:57:50|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|4
1619009880000|2021-04-21 12:58:00|2181.9|2181.6|2181.7|2181.4|2182.1|2181.8|2181.7|2181.4|35
1619009890000|2021-04-21 12:58:10|2181.9|2181.6|2182.1|2181.8|2182.1|2181.8|2181.9|2181.6|15
1619009900000|2021-04-21 12:58:20|2182|2181.7|2182|2181.7|2182.1|2181.8|2182|2181.7|12
1619009910000|2021-04-21 12:58:30|2182.1|2181.8|2182|2181.7|2182.1|2181.8|2182|2181.7|24
1619009920000|2021-04-21 12:58:40|2182.2|2181.9|2182.7|2182.4|2182.7|2182.4|2182.2|2181.9|4
1619009930000|2021-04-21 12:58:50|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2182.9|2182.6|8
1619009940000|2021-04-21 12:59:00|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183|2182.7|12
1619009950000|2021-04-21 12:59:10|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2183|2182.7|6
1619009960000|2021-04-21 12:59:20|2183.3|2183|2183|2182.7|2183.3|2183|2183|2182.7|3
1619009970000|2021-04-21 12:59:30|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.1|2182.8|3
1619009980000|2021-04-21 12:59:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.2|2182.9|33
1619009990000|2021-04-21 12:59:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2
1619010000000|2021-04-21 13:00:00|2183.5|2183.2|2183.3|2183|2183.8|2183.5|2183.2|2182.9|32
1619010010000|2021-04-21 13:00:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|7
1619010020000|2021-04-21 13:00:20|2183.9|2183.6|2184.3|2184|2184.3|2184|2183.9|2183.6|10
1619010030000|2021-04-21 13:00:30|2184.1|2183.8|2184.6|2184.3|2184.6|2184.3|2184.1|2183.8|36
1619010040000|2021-04-21 13:00:40|2184.5|2184.2|2184.4|2184.1|2184.6|2184.3|2184.4|2184.1|28
1619010050000|2021-04-21 13:00:50|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|15
1619010060000|2021-04-21 13:01:00|2184.6|2184.3|2184.4|2184.1|2184.7|2184.4|2184.4|2184.1|27
1619010070000|2021-04-21 13:01:10|2184.3|2184|2184.2|2183.9|2184.4|2184.1|2184.2|2183.9|8
1619010080000|2021-04-21 13:01:20|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.9|2183.6|8
1619010090000|2021-04-21 13:01:30|2184.4|2184.1|2184.4|2184.1|2184.6|2184.3|2184.3|2184|58
1619010100000|2021-04-21 13:01:40|2184.6|2184.3|2184.2|2183.9|2184.6|2184.3|2184.2|2183.9|5
1619010110000|2021-04-21 13:01:50|2184.4|2184.1|2184.5|2184.2|2184.6|2184.3|2184.4|2184.1|14
1619010120000|2021-04-21 13:02:00|2184.6|2184.3|2185.3|2185|2185.3|2185|2184.6|2184.3|30
1619010130000|2021-04-21 13:02:10|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.3|2185|41
1619010140000|2021-04-21 13:02:20|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|6
1619010150000|2021-04-21 13:02:30|2185.8|2185.5|2186|2185.7|2186.1|2185.8|2185.6|2185.3|23
1619010160000|2021-04-21 13:02:40|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186.1|2185.8|25
1619010170000|2021-04-21 13:02:50|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|23
1619010180000|2021-04-21 13:03:00|2186.5|2186.2|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|23
1619010190000|2021-04-21 13:03:10|2186.7|2186.4|2187.4|2187.1|2187.9|2187.6|2186.7|2186.4|110
1619010200000|2021-04-21 13:03:20|2187.3|2187|2187.1|2186.8|2187.5|2187.2|2187|2186.7|119
1619010210000|2021-04-21 13:03:30|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.8|2186.5|14
1619010230000|2021-04-21 13:03:50|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|7
1619010240000|2021-04-21 13:04:00|2186.5|2186.2|2186|2185.7|2186.5|2186.2|2186|2185.7|19
1619010250000|2021-04-21 13:04:10|2185.9|2185.6|2185.4|2185.1|2185.9|2185.6|2185.4|2185.1|13
1619010260000|2021-04-21 13:04:20|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|5
1619010280000|2021-04-21 13:04:40|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.9|2184.6|24
1619010300000|2021-04-21 13:05:00|2185.6|2185.3|2185.4|2185.1|2185.7|2185.4|2185.4|2185.1|21
1619010310000|2021-04-21 13:05:10|2185.5|2185.2|2185.3|2185|2185.6|2185.3|2185.3|2185|8
1619010320000|2021-04-21 13:05:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|5
1619010330000|2021-04-21 13:05:30|2185.9|2185.6|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|15
1619010340000|2021-04-21 13:05:40|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|3
1619010350000|2021-04-21 13:05:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1619010360000|2021-04-21 13:06:00|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|4
1619010370000|2021-04-21 13:06:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1619010380000|2021-04-21 13:06:20|||||||||1
1619010390000|2021-04-21 13:06:30|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1619010400000|2021-04-21 13:06:40|||||||||4
1619010410000|2021-04-21 13:06:50|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|8
1619010420000|2021-04-21 13:07:00|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|3
1619010430000|2021-04-21 13:07:10|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|6
1619010440000|2021-04-21 13:07:20|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|7
1619010450000|2021-04-21 13:07:30|2186.2|2185.9|2186.6|2186.3|2186.6|2186.3|2186.2|2185.9|6
1619010460000|2021-04-21 13:07:40|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|14
1619010470000|2021-04-21 13:07:50|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|12
1619010480000|2021-04-21 13:08:00|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|4
1619010490000|2021-04-21 13:08:10|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|18
1619010500000|2021-04-21 13:08:20|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|17
1619010510000|2021-04-21 13:08:30|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|11
1619010520000|2021-04-21 13:08:40|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|4
1619010530000|2021-04-21 13:08:50|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|4
1619010540000|2021-04-21 13:09:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|3
1619010550000|2021-04-21 13:09:10|||||||||6
1619010560000|2021-04-21 13:09:20|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|18
1619010570000|2021-04-21 13:09:30|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2186.8|2186.5|18
1619010580000|2021-04-21 13:09:40|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|28
1619010590000|2021-04-21 13:09:50|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|12
1619010600000|2021-04-21 13:10:00|2187.5|2187.2|2186.8|2186.5|2187.5|2187.2|2186.8|2186.5|22
1619010610000|2021-04-21 13:10:10|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.4|2186.1|23
1619010620000|2021-04-21 13:10:20|2186.4|2186.1|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|5
1619010630000|2021-04-21 13:10:30|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186|2185.7|74
1619010640000|2021-04-21 13:10:40|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186|2185.7|9
1619010650000|2021-04-21 13:10:50|2186|2185.7|2185.8|2185.5|2186|2185.7|2185.6|2185.3|18
1619010660000|2021-04-21 13:11:00|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|2
1619010670000|2021-04-21 13:11:10|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|4
1619010680000|2021-04-21 13:11:20|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|4
1619010690000|2021-04-21 13:11:30|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2
1619010700000|2021-04-21 13:11:40|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|6
1619010710000|2021-04-21 13:11:50|2186.2|2185.9|2186.1|2185.8|2186.3|2186|2186.1|2185.8|8
1619010720000|2021-04-21 13:12:00|2186|2185.7|2186|2185.7|2186|2185.7|2185.9|2185.6|26
1619010730000|2021-04-21 13:12:10|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|4
1619010740000|2021-04-21 13:12:20|||||||||3
1619010750000|2021-04-21 13:12:30|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|8
1619010760000|2021-04-21 13:12:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|3
1619010770000|2021-04-21 13:12:50|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|11
1619010780000|2021-04-21 13:13:00|2186|2185.7|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|18
1619010790000|2021-04-21 13:13:10|2185.8|2185.5|2186.3|2186|2186.3|2186|2185.8|2185.5|12
1619010800000|2021-04-21 13:13:20|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|9
1619010810000|2021-04-21 13:13:30|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|7
1619010820000|2021-04-21 13:13:40|2186.4|2186.1|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|19
1619010830000|2021-04-21 13:13:50|2186.6|2186.3|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|15
1619010840000|2021-04-21 13:14:00|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|5
1619010850000|2021-04-21 13:14:10|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|10
1619010860000|2021-04-21 13:14:20|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|22
1619010870000|2021-04-21 13:14:30|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|3
1619010880000|2021-04-21 13:14:40|2186.7|2186.4|2186.5|2186.2|2186.8|2186.5|2186.5|2186.2|18
1619010890000|2021-04-21 13:14:50|2186.1|2185.8|2186.3|2186|2186.4|2186.1|2186.1|2185.8|32
1619010900000|2021-04-21 13:15:00|2186.4|2186.1|2185.9|2185.6|2186.4|2186.1|2185.9|2185.6|18
1619010910000|2021-04-21 13:15:10|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|21
1619010920000|2021-04-21 13:15:20|2186|2185.7|2186.3|2186|2186.3|2186|2185.8|2185.5|49
1619010930000|2021-04-21 13:15:30|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.2|2185.9|15
1619010940000|2021-04-21 13:15:40|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|21
1619010950000|2021-04-21 13:15:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.3|2186|16
1619010960000|2021-04-21 13:16:00|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|12
1619010970000|2021-04-21 13:16:10|2187.1|2186.8|2186.7|2186.4|2187.3|2187|2186.7|2186.4|44
1619010980000|2021-04-21 13:16:20|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|9
1619010990000|2021-04-21 13:16:30|2187|2186.7|2187|2186.7|2187.1|2186.8|2187|2186.7|29
1619011000000|2021-04-21 13:16:40|2187.1|2186.8|2187.2|2186.9|2187.3|2187|2187|2186.7|23
1619011010000|2021-04-21 13:16:50|2187|2186.7|2187.1|2186.8|2187.3|2187|2186.9|2186.6|18
1619011020000|2021-04-21 13:17:00|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|7
1619011030000|2021-04-21 13:17:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|7
1619011040000|2021-04-21 13:17:20|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|6
1619011050000|2021-04-21 13:17:30|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|10
1619011060000|2021-04-21 13:17:40|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|6
1619011080000|2021-04-21 13:18:00|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.3|2187|12
1619011090000|2021-04-21 13:18:10|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|30
1619011100000|2021-04-21 13:18:20|2187.8|2187.5|2188.3|2188|2188.3|2188|2187.8|2187.5|20
1619011110000|2021-04-21 13:18:30|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188|2187.7|15
1619011120000|2021-04-21 13:18:40|2188|2187.7|2188.1|2187.8|2188.3|2188|2188|2187.7|24
1619011130000|2021-04-21 13:18:50|2188.2|2187.9|2188.7|2188.4|2188.8|2188.5|2188.2|2187.9|37
1619011140000|2021-04-21 13:19:00|2188.9|2188.6|2188.8|2188.5|2189|2188.7|2188.8|2188.5|29
1619011150000|2021-04-21 13:19:10|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|14
1619011160000|2021-04-21 13:19:20|2188.3|2188|2188.2|2187.9|2188.4|2188.1|2187.9|2187.6|24
1619011170000|2021-04-21 13:19:30|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|6
1619011180000|2021-04-21 13:19:40|2187.9|2187.6|2188|2187.7|2188.1|2187.8|2186.8|2186.5|173
1619011190000|2021-04-21 13:19:50|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|33
1619011200000|2021-04-21 13:20:00|2187.6|2187.3|2186.5|2186.2|2187.6|2187.3|2186.4|2186.1|30
1619011210000|2021-04-21 13:20:10|2186.6|2186.3|2187.2|2186.9|2187.2|2186.9|2186.6|2186.3|22
1619011220000|2021-04-21 13:20:20|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|3
1619011230000|2021-04-21 13:20:30|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.3|2187|14
1619011240000|2021-04-21 13:20:40|2187.2|2186.9|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|7
1619011250000|2021-04-21 13:20:50|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.8|2187.5|4
1619011260000|2021-04-21 13:21:00|2188.1|2187.8|2188.6|2188.3|2188.6|2188.3|2188.1|2187.8|7
1619011270000|2021-04-21 13:21:10|2188.5|2188.2|2189|2188.7|2189|2188.7|2188.5|2188.2|13
1619011280000|2021-04-21 13:21:20|2188.9|2188.6|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|17
1619011290000|2021-04-21 13:21:30|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|5
1619011300000|2021-04-21 13:21:40|2188.4|2188.1|2188.4|2188.1|2188.6|2188.3|2188.3|2188|26
1619011310000|2021-04-21 13:21:50|2188.1|2187.8|2188.1|2187.8|2188.3|2188|2188.1|2187.8|5
1619011320000|2021-04-21 13:22:00|2188.2|2187.9|2188.4|2188.1|2188.6|2188.3|2188.2|2187.9|32
1619011330000|2021-04-21 13:22:10|2188.2|2187.9|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|10
1619011340000|2021-04-21 13:22:20|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.3|2188|10
1619011350000|2021-04-21 13:22:30|2188.2|2187.9|2188.6|2188.3|2188.6|2188.3|2188.1|2187.8|35
1619011370000|2021-04-21 13:22:50|2188.9|2188.6|2188.5|2188.2|2188.9|2188.6|2188.5|2188.2|10
1619011380000|2021-04-21 13:23:00|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|11
1619011390000|2021-04-21 13:23:10|2188.3|2188|2188|2187.7|2188.3|2188|2188|2187.7|6
1619011400000|2021-04-21 13:23:20|2187.9|2187.6|2187.7|2187.4|2187.9|2187.6|2187.7|2187.4|5
1619011410000|2021-04-21 13:23:30|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|6
1619011420000|2021-04-21 13:23:40|2187.6|2187.3|2187.2|2186.9|2187.7|2187.4|2187|2186.7|23
1619011430000|2021-04-21 13:23:50|2187|2186.7|2187.1|2186.8|2187.3|2187|2186.9|2186.6|36
1619011440000|2021-04-21 13:24:00|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|8
1619011450000|2021-04-21 13:24:10|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|9
1619011460000|2021-04-21 13:24:20|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.1|2186.8|14
1619011470000|2021-04-21 13:24:30|2187.6|2187.3|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|12
1619011480000|2021-04-21 13:24:40|||||||||5
1619011490000|2021-04-21 13:24:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|13
1619011510000|2021-04-21 13:25:10|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.4|2187.1|21
1619011520000|2021-04-21 13:25:20|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|9
1619011530000|2021-04-21 13:25:30|2187.4|2187.1|2188|2187.7|2188|2187.7|2187.4|2187.1|17
1619011540000|2021-04-21 13:25:40|||||||||5
1619011550000|2021-04-21 13:25:50|2187.9|2187.6|2187.8|2187.5|2188|2187.7|2187.8|2187.5|33
1619011560000|2021-04-21 13:26:00|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|15
1619011570000|2021-04-21 13:26:10|2187.5|2187.2|2187.2|2186.9|2187.5|2187.2|2187.2|2186.9|9
1619011580000|2021-04-21 13:26:20|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|22
1619011600000|2021-04-21 13:26:40|2187.1|2186.8|2187.2|2186.9|2187.3|2187|2187.1|2186.8|85
1619011610000|2021-04-21 13:26:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|10
1619011620000|2021-04-21 13:27:00|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|2
1619011630000|2021-04-21 13:27:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2
1619011640000|2021-04-21 13:27:20|2186.9|2186.6|2186.4|2186.1|2186.9|2186.6|2186.4|2186.1|18
1619011650000|2021-04-21 13:27:30|2186.3|2186|2185.9|2185.6|2186.3|2186|2185.5|2185.2|37
1619011660000|2021-04-21 13:27:40|2185.7|2185.4|2186.1|2185.8|2186.1|2185.8|2185.7|2185.4|23
1619011670000|2021-04-21 13:27:50|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|22
1619011680000|2021-04-21 13:28:00|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|26
1619011690000|2021-04-21 13:28:10|2186.2|2185.9|2186.3|2186|2186.8|2186.5|2186.2|2185.9|37
1619011700000|2021-04-21 13:28:20|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|4
1619011710000|2021-04-21 13:28:30|2186.2|2185.9|2185.8|2185.5|2186.2|2185.9|2185.7|2185.4|24
1619011720000|2021-04-21 13:28:40|2185.9|2185.6|2186.2|2185.9|2186.4|2186.1|2185.9|2185.6|25
1619011730000|2021-04-21 13:28:50|2186.3|2186|2186.9|2186.6|2186.9|2186.6|2186.3|2186|27
1619011740000|2021-04-21 13:29:00|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|20
1619011750000|2021-04-21 13:29:10|2186.9|2186.6|2187.5|2187.2|2187.5|2187.2|2186.9|2186.6|22
1619011760000|2021-04-21 13:29:20|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|8
1619011770000|2021-04-21 13:29:30|2187.6|2187.3|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|13
1619011780000|2021-04-21 13:29:40|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|28
1619011790000|2021-04-21 13:29:50|2187|2186.7|2186.2|2185.9|2187|2186.7|2186.2|2185.9|45
1619011800000|2021-04-21 13:30:00|2185.2|2184.9|2185|2184.7|2185.3|2185|2184.2|2183.9|616
1619011810000|2021-04-21 13:30:10|2185.1|2184.8|2185.6|2185.3|2185.7|2185.4|2184.8|2184.5|331
1619011820000|2021-04-21 13:30:20|2185|2184.7|2183.8|2183.5|2185.6|2185.3|2183.8|2183.5|328
1619011830000|2021-04-21 13:30:30|2183.5|2183.2|2181.2|2180.9|2183.7|2183.4|2180.8|2180.5|269
1619011840000|2021-04-21 13:30:40|2181.3|2181|2181.1|2180.8|2182.3|2182|2180.4|2180.1|289
1619011850000|2021-04-21 13:30:50|2180.9|2180.6|2180.8|2180.5|2181.2|2180.9|2180.4|2180.1|160
1619011860000|2021-04-21 13:31:00|2180.6|2180.3|2180.9|2180.6|2181.5|2181.2|2180.6|2180.3|228
1619011870000|2021-04-21 13:31:10|2181.3|2181|2179.5|2179.2|2181.5|2181.2|2179.5|2179.2|268
1619011880000|2021-04-21 13:31:20|2179.2|2178.9|2178|2177.7|2179.2|2178.9|2178|2177.7|309
1619011890000|2021-04-21 13:31:30|2177.7|2177.4|2177.6|2177.3|2178|2177.7|2177.3|2177|165
1619011900000|2021-04-21 13:31:40|2177.5|2177.2|2178|2177.7|2178.7|2178.4|2177.1|2176.8|319
1619011910000|2021-04-21 13:31:50|2177.3|2177|2176.4|2176.1|2177.7|2177.4|2176|2175.7|247
1619011920000|2021-04-21 13:32:00|2176.1|2175.8|2174|2173.7|2176.1|2175.8|2174|2173.7|362
1619011930000|2021-04-21 13:32:10|2173.9|2173.6|2173.2|2172.9|2173.9|2173.6|2172|2171.7|604
1619011940000|2021-04-21 13:32:20|2172.3|2172|2172.2|2171.9|2172.7|2172.4|2171.2|2170.9|474
1619011950000|2021-04-21 13:32:30|2171.7|2171.4|2173.5|2173.2|2174|2173.7|2171.7|2171.4|379
1619011960000|2021-04-21 13:32:40|2173.6|2173.3|2175.1|2174.8|2175.7|2175.4|2173.3|2173|365
1619011970000|2021-04-21 13:32:50|2175.8|2175.5|2176.1|2175.8|2177|2176.7|2175.3|2175|273
1619011980000|2021-04-21 13:33:00|2175.8|2175.5|2176.6|2176.3|2176.6|2176.3|2175.2|2174.9|159
1619011990000|2021-04-21 13:33:10|2176.8|2176.5|2179|2178.7|2179.2|2178.9|2176.8|2176.5|252
1619012000000|2021-04-21 13:33:20|2179.4|2179.1|2179.1|2178.8|2180.4|2180.1|2178.2|2177.9|305
1619012010000|2021-04-21 13:33:30|2179.2|2178.9|2179.2|2178.9|2181.3|2181|2179.1|2178.8|288
1619012020000|2021-04-21 13:33:40|2178.9|2178.6|2180.9|2180.6|2181.3|2181|2178.7|2178.4|132
1619012030000|2021-04-21 13:33:50|2181|2180.7|2180.8|2180.5|2182.1|2181.8|2180.8|2180.5|189
1619012040000|2021-04-21 13:34:00|2181.4|2181.1|2183.6|2183.3|2184.4|2184.1|2181.3|2181|302
1619012050000|2021-04-21 13:34:10|2183.7|2183.4|2183.4|2183.1|2185|2184.7|2183.2|2182.9|113
1619012060000|2021-04-21 13:34:20|2183.6|2183.3|2184.1|2183.8|2184.6|2184.3|2182.9|2182.6|137
1619012070000|2021-04-21 13:34:30|2183.8|2183.5|2183.2|2182.9|2184.2|2183.9|2183.2|2182.9|69
1619012080000|2021-04-21 13:34:40|2183.1|2182.8|2183.2|2182.9|2184|2183.7|2183|2182.7|93
1619012090000|2021-04-21 13:34:50|2183.3|2183|2183.5|2183.2|2184.2|2183.9|2183.3|2183|92
1619012100000|2021-04-21 13:35:00|2183.6|2183.3|2183.8|2183.5|2185.3|2185|2183.6|2183.3|195
1619012110000|2021-04-21 13:35:10|2183.5|2183.2|2183.5|2183.2|2185|2184.7|2183.5|2183.2|146
1619012120000|2021-04-21 13:35:20|2183.6|2183.3|2183.7|2183.4|2184.1|2183.8|2181.9|2181.6|200
1619012130000|2021-04-21 13:35:30|2184.1|2183.8|2185.3|2185|2185.7|2185.4|2183.9|2183.6|95
1619012140000|2021-04-21 13:35:40|2185.9|2185.6|2186.1|2185.8|2186.9|2186.6|2185.8|2185.5|145
1619012150000|2021-04-21 13:35:50|2186.2|2185.9|2185.6|2185.3|2186.3|2186|2185.5|2185.2|46
1619012160000|2021-04-21 13:36:00|2184.7|2184.4|2184.6|2184.3|2186|2185.7|2184.2|2183.9|92
1619012170000|2021-04-21 13:36:10|2184.4|2184.1|2185|2184.7|2185|2184.7|2184|2183.7|83
1619012180000|2021-04-21 13:36:20|2185.3|2185|2183.7|2183.4|2185.8|2185.5|2183.3|2183|97
1619012190000|2021-04-21 13:36:30|2183.6|2183.3|2184.2|2183.9|2184.8|2184.5|2183.5|2183.2|123
1619012200000|2021-04-21 13:36:40|2184|2183.7|2183.2|2182.9|2184|2183.7|2182.6|2182.3|119
1619012210000|2021-04-21 13:36:50|2182.9|2182.6|2183.7|2183.4|2183.7|2183.4|2182.9|2182.6|59
1619012220000|2021-04-21 13:37:00|2184.3|2184|2184.6|2184.3|2185.1|2184.8|2184.2|2183.9|95
1619012230000|2021-04-21 13:37:10|2184.4|2184.1|2186|2185.7|2186.2|2185.9|2184.1|2183.8|75
1619012240000|2021-04-21 13:37:20|2186.5|2186.2|2186.1|2185.8|2187.5|2187.2|2186.1|2185.8|254
1619012250000|2021-04-21 13:37:30|2185.3|2185|2186.7|2186.4|2186.7|2186.4|2185.2|2184.9|98
1619012260000|2021-04-21 13:37:40|2186.6|2186.3|2186|2185.7|2187.5|2187.2|2186|2185.7|100
1619012270000|2021-04-21 13:37:50|2186.2|2185.9|2186.4|2186.1|2186.5|2186.2|2185.8|2185.5|77
1619012280000|2021-04-21 13:38:00|2185.6|2185.3|2187.6|2187.3|2187.6|2187.3|2185.4|2185.1|118
1619012290000|2021-04-21 13:38:10|2187.5|2187.2|2186.7|2186.4|2187.8|2187.5|2186.5|2186.2|64
1619012300000|2021-04-21 13:38:20|2186.9|2186.6|2187.7|2187.4|2187.9|2187.6|2186.3|2186|172
1619012310000|2021-04-21 13:38:30|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.2|2186.9|225
1619012320000|2021-04-21 13:38:40|2187.6|2187.3|2188.5|2188.2|2188.7|2188.4|2187.6|2187.3|100
1619012330000|2021-04-21 13:38:50|2188.6|2188.3|2189.4|2189.1|2189.8|2189.5|2188.6|2188.3|175
1619012340000|2021-04-21 13:39:00|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2188.5|2188.2|145
1619012350000|2021-04-21 13:39:10|2189.4|2189.1|2190.3|2190|2190.8|2190.5|2189.2|2188.9|161
1619012360000|2021-04-21 13:39:20|2190.2|2189.9|2190.6|2190.3|2190.6|2190.3|2190.1|2189.8|177
1619012370000|2021-04-21 13:39:30|2190.8|2190.5|2190.9|2190.6|2191.3|2191|2190.3|2190|309
1619012380000|2021-04-21 13:39:40|2191|2190.7|2192.1|2191.8|2192.1|2191.8|2190.7|2190.4|232
1619012390000|2021-04-21 13:39:50|2192|2191.7|2191.5|2191.2|2192|2191.7|2191.4|2191.1|133
1619012400000|2021-04-21 13:40:00|2191.3|2191|2191.6|2191.3|2192.1|2191.8|2190.7|2190.4|400
1619012410000|2021-04-21 13:40:10|2191.8|2191.5|2191.2|2190.9|2191.8|2191.5|2190.5|2190.2|138
1619012420000|2021-04-21 13:40:20|2191.1|2190.8|2191.6|2191.3|2192.3|2192|2191.1|2190.8|113
1619012430000|2021-04-21 13:40:30|2191.7|2191.4|2192.8|2192.5|2193.2|2192.9|2191.5|2191.2|217
1619012440000|2021-04-21 13:40:40|2192.4|2192.1|2193.3|2193|2193.3|2193|2192.4|2192.1|254
1619012450000|2021-04-21 13:40:50|2193.9|2193.6|2194.1|2193.8|2194.4|2194.1|2193.3|2193|273
1619012460000|2021-04-21 13:41:00|2194.2|2193.9|2194|2193.7|2194.3|2194|2193.4|2193.1|154
1619012470000|2021-04-21 13:41:10|2193.6|2193.3|2192.9|2192.6|2193.8|2193.5|2192.3|2192|105
1619012480000|2021-04-21 13:41:20|2193.3|2193|2192.4|2192.1|2193.5|2193.2|2192.3|2192|66
1619012490000|2021-04-21 13:41:30|2192.8|2192.5|2192.7|2192.4|2193.6|2193.3|2192.3|2192|96
1619012500000|2021-04-21 13:41:40|2193.1|2192.8|2192.3|2192|2193.4|2193.1|2191.9|2191.6|65
1619012510000|2021-04-21 13:41:50|2192.2|2191.9|2191.7|2191.4|2192.3|2192|2191.4|2191.1|135
1619012520000|2021-04-21 13:42:00|2192.1|2191.8|2193.5|2193.2|2193.7|2193.4|2192.1|2191.8|121
1619012530000|2021-04-21 13:42:10|2193.6|2193.3|2193.6|2193.3|2193.9|2193.6|2193.1|2192.8|85
1619012540000|2021-04-21 13:42:20|2193.5|2193.2|2193.2|2192.9|2194.1|2193.8|2193.2|2192.9|71
1619012550000|2021-04-21 13:42:30|2193.1|2192.8|2193.7|2193.4|2193.8|2193.5|2193|2192.7|47
1619012560000|2021-04-21 13:42:40|2193.5|2193.2|2195.6|2195.3|2195.6|2195.3|2193.5|2193.2|189
1619012570000|2021-04-21 13:42:50|2195.5|2195.2|2195.9|2195.6|2196|2195.7|2195.3|2195|149
1619012580000|2021-04-21 13:43:00|2196.1|2195.8|2194.3|2194|2196.1|2195.8|2194.3|2194|130
1619012590000|2021-04-21 13:43:10|2194.6|2194.3|2194.5|2194.2|2195|2194.7|2193.9|2193.6|90
1619012600000|2021-04-21 13:43:20|2194.6|2194.3|2194.1|2193.8|2195.2|2194.9|2194|2193.7|145
1619012610000|2021-04-21 13:43:30|2194.4|2194.1|2193.7|2193.4|2195.2|2194.9|2193.7|2193.4|58
1619012620000|2021-04-21 13:43:40|2193.8|2193.5|2194.9|2194.6|2194.9|2194.6|2193.7|2193.4|98
1619012630000|2021-04-21 13:43:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194|2193.7|150
1619012640000|2021-04-21 13:44:00|2194.4|2194.1|2193.2|2192.9|2194.4|2194.1|2193|2192.7|133
1619012650000|2021-04-21 13:44:10|2193.1|2192.8|2191.9|2191.6|2193.1|2192.8|2191.3|2191|175
1619012660000|2021-04-21 13:44:20|2192.2|2191.9|2192.1|2191.8|2193.1|2192.8|2191.9|2191.6|81
1619012670000|2021-04-21 13:44:30|2192.5|2192.2|2194.1|2193.8|2194.1|2193.8|2192.5|2192.2|83
1619012680000|2021-04-21 13:44:40|2194|2193.7|2193.7|2193.4|2194.2|2193.9|2193.2|2192.9|99
1619012690000|2021-04-21 13:44:50|2194|2193.7|2194.4|2194.1|2194.6|2194.3|2194|2193.7|75
1619012700000|2021-04-21 13:45:00|2194|2193.7|2193.4|2193.1|2194.7|2194.4|2193.4|2193.1|131
1619012710000|2021-04-21 13:45:10|2193.5|2193.2|2194.2|2193.9|2194.4|2194.1|2193.3|2193|145
1619012720000|2021-04-21 13:45:20|2194.1|2193.8|2194.5|2194.2|2194.6|2194.3|2194|2193.7|92
1619012730000|2021-04-21 13:45:30|2194.4|2194.1|2195.1|2194.8|2195.5|2195.2|2194.4|2194.1|109
1619012740000|2021-04-21 13:45:40|2195|2194.7|2195.3|2195|2195.3|2195|2194.5|2194.2|72
1619012750000|2021-04-21 13:45:50|2195.4|2195.1|2195.7|2195.4|2196.1|2195.8|2195.3|2195|90
1619012760000|2021-04-21 13:46:00|2195.3|2195|2195|2194.7|2195.8|2195.5|2194.6|2194.3|125
1619012770000|2021-04-21 13:46:10|2194.9|2194.6|2196.7|2196.4|2196.8|2196.5|2194.9|2194.6|149
1619012780000|2021-04-21 13:46:20|2196.8|2196.5|2196.8|2196.5|2197.3|2197|2196.7|2196.4|113
1619012790000|2021-04-21 13:46:30|2196.7|2196.4|2197.2|2196.9|2197.3|2197|2196.6|2196.3|114
1619012800000|2021-04-21 13:46:40|2197.6|2197.3|2197.1|2196.8|2197.8|2197.5|2196.6|2196.3|98
1619012810000|2021-04-21 13:46:50|2197.5|2197.2|2196.5|2196.2|2197.6|2197.3|2196.4|2196.1|57
1619012820000|2021-04-21 13:47:00|2196.6|2196.3|2198.1|2197.8|2198.2|2197.9|2196.2|2195.9|274
1619012830000|2021-04-21 13:47:10|2198|2197.7|2197.6|2197.3|2198.1|2197.8|2197.4|2197.1|131
1619012840000|2021-04-21 13:47:20|2197.5|2197.2|2198|2197.7|2198.1|2197.8|2197.3|2197|107
1619012850000|2021-04-21 13:47:30|2197.9|2197.6|2197.5|2197.2|2198.3|2198|2197.5|2197.2|72
1619012860000|2021-04-21 13:47:40|2197.6|2197.3|2198.3|2198|2198.3|2198|2197.4|2197.1|87
1619012870000|2021-04-21 13:47:50|2198.2|2197.9|2198.5|2198.2|2198.8|2198.5|2198.2|2197.9|61
1619012880000|2021-04-21 13:48:00|2198.4|2198.1|2196.6|2196.3|2198.4|2198.1|2196.4|2196.1|119
1619012890000|2021-04-21 13:48:10|2196.8|2196.5|2197.3|2197|2197.9|2197.6|2196.5|2196.2|74
1619012900000|2021-04-21 13:48:20|2197|2196.7|2198.1|2197.8|2198.2|2197.9|2197|2196.7|71
1619012910000|2021-04-21 13:48:30|2198.2|2197.9|2198.9|2198.6|2199.2|2198.9|2198.2|2197.9|86
1619012920000|2021-04-21 13:48:40|2199.2|2198.9|2200.6|2200.3|2200.6|2200.3|2199.1|2198.8|259
1619012930000|2021-04-21 13:48:50|2200.5|2200.2|2201.7|2201.4|2201.7|2201.4|2200.4|2200.1|255
1619012940000|2021-04-21 13:49:00|2201.4|2201.1|2201.2|2200.9|2201.8|2201.5|2201.1|2200.8|282
1619012950000|2021-04-21 13:49:10|2201.1|2200.8|2202.3|2202|2202.4|2202.1|2201.1|2200.8|252
1619012960000|2021-04-21 13:49:20|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2201.1|2200.8|95
1619012970000|2021-04-21 13:49:30|2202.2|2201.9|2202|2201.7|2202.5|2202.2|2201.4|2201.1|109
1619012980000|2021-04-21 13:49:40|2201.9|2201.6|2201.5|2201.2|2202.3|2202|2201.5|2201.2|68
1619012990000|2021-04-21 13:49:50|2201.4|2201.1|2202.5|2202.2|2202.7|2202.4|2201.4|2201.1|57
1619013000000|2021-04-21 13:50:00|2202.4|2202.1|2203.6|2203.3|2203.9|2203.6|2202.4|2202.1|351
1619013010000|2021-04-21 13:50:10|2203.7|2203.4|2203.3|2203|2204|2203.7|2203.1|2202.8|288
1619013020000|2021-04-21 13:50:20|2203.2|2202.9|2203.5|2203.2|2203.8|2203.5|2202.8|2202.5|146
1619013030000|2021-04-21 13:50:30|2203.3|2203|2202.2|2201.9|2203.3|2203|2202.2|2201.9|255
1619013040000|2021-04-21 13:50:40|2202.5|2202.2|2201.7|2201.4|2203|2202.7|2201.3|2201|243
1619013050000|2021-04-21 13:50:50|2201.8|2201.5|2202.5|2202.2|2202.5|2202.2|2201.5|2201.2|103
1619013060000|2021-04-21 13:51:00|2202.4|2202.1|2201.9|2201.6|2202.4|2202.1|2201.6|2201.3|74
1619013070000|2021-04-21 13:51:10|2201.8|2201.5|2201.9|2201.6|2202.3|2202|2201.4|2201.1|50
1619013080000|2021-04-21 13:51:20|2202|2201.7|2202|2201.7|2202.3|2202|2201.3|2201|46
1619013090000|2021-04-21 13:51:30|2202.1|2201.8|2201.8|2201.5|2202.3|2202|2201.8|2201.5|108
1619013100000|2021-04-21 13:51:40|2201.7|2201.4|2200.5|2200.2|2201.7|2201.4|2200.5|2200.2|103
1619013110000|2021-04-21 13:51:50|2200.6|2200.3|2201.2|2200.9|2201.5|2201.2|2200.2|2199.9|117
1619013120000|2021-04-21 13:52:00|2201|2200.7|2202.1|2201.8|2202.2|2201.9|2200.2|2199.9|296
1619013130000|2021-04-21 13:52:10|2202|2201.7|2202.7|2202.4|2202.9|2202.6|2202|2201.7|277
1619013140000|2021-04-21 13:52:20|2202.9|2202.6|2203.5|2203.2|2203.8|2203.5|2202.6|2202.3|139
1619013150000|2021-04-21 13:52:30|2203.4|2203.1|2202.5|2202.2|2204.2|2203.9|2202.4|2202.1|203
1619013160000|2021-04-21 13:52:40|2202.4|2202.1|2201.6|2201.3|2202.4|2202.1|2201|2200.7|68
1619013170000|2021-04-21 13:52:50|2201.9|2201.6|2202.3|2202|2203.1|2202.8|2201.9|2201.6|61
1619013180000|2021-04-21 13:53:00|2202.4|2202.1|2202.6|2202.3|2202.7|2202.4|2202.3|2202|38
1619013190000|2021-04-21 13:53:10|2202.7|2202.4|2202.7|2202.4|2203.1|2202.8|2202.4|2202.1|45
1619013200000|2021-04-21 13:53:20|2203.3|2203|2203.8|2203.5|2204.2|2203.9|2203.3|2203|135
1619013210000|2021-04-21 13:53:30|2203.4|2203.1|2202.8|2202.5|2203.7|2203.4|2202.7|2202.4|57
1619013220000|2021-04-21 13:53:40|2203.2|2202.9|2204.2|2203.9|2204.2|2203.9|2202.9|2202.6|60
1619013230000|2021-04-21 13:53:50|2203.9|2203.6|2203|2202.7|2203.9|2203.6|2202.6|2202.3|51
1619013240000|2021-04-21 13:54:00|2203.1|2202.8|2203|2202.7|2203.8|2203.5|2203|2202.7|85
1619013250000|2021-04-21 13:54:10|2203.2|2202.9|2203.4|2203.1|2203.6|2203.3|2203.1|2202.8|39
1619013260000|2021-04-21 13:54:20|2203.6|2203.3|2204.6|2204.3|2204.7|2204.4|2203.6|2203.3|88
1619013270000|2021-04-21 13:54:30|2204.7|2204.4|2206.6|2206.3|2206.7|2206.4|2204.7|2204.4|590
1619013280000|2021-04-21 13:54:40|2206.5|2206.2|2206.5|2206.2|2207.2|2206.9|2205.8|2205.5|243
1619013290000|2021-04-21 13:54:50|2206.4|2206.1|2204.7|2204.4|2206.6|2206.3|2204.2|2203.9|194
1619013300000|2021-04-21 13:55:00|2204.8|2204.5|2204.1|2203.8|2204.8|2204.5|2203.3|2203|163
1619013310000|2021-04-21 13:55:10|2204.2|2203.9|2204.1|2203.8|2204.9|2204.6|2203.4|2203.1|166
1619013320000|2021-04-21 13:55:20|2204.2|2203.9|2204.3|2204|2205.2|2204.9|2203.9|2203.6|77
1619013330000|2021-04-21 13:55:30|2204.7|2204.4|2203.8|2203.5|2204.9|2204.6|2203.8|2203.5|140
1619013340000|2021-04-21 13:55:40|2203.7|2203.4|2203|2202.7|2203.8|2203.5|2202.8|2202.5|99
1619013350000|2021-04-21 13:55:50|2202.9|2202.6|2201.7|2201.4|2202.9|2202.6|2200.6|2200.3|369
1619013360000|2021-04-21 13:56:00|2201.8|2201.5|2203|2202.7|2203.5|2203.2|2201.8|2201.5|75
1619013370000|2021-04-21 13:56:10|2203.1|2202.8|2202.3|2202|2203.2|2202.9|2202|2201.7|106
1619013380000|2021-04-21 13:56:20|2201.8|2201.5|2199.8|2199.5|2201.9|2201.6|2199.6|2199.3|168
1619013390000|2021-04-21 13:56:30|2199.6|2199.3|2199.7|2199.4|2200|2199.7|2199.3|2199|144
1619013400000|2021-04-21 13:56:40|2199.6|2199.3|2200.5|2200.2|2201.3|2201|2199.6|2199.3|157
1619013410000|2021-04-21 13:56:50|2200.8|2200.5|2201.7|2201.4|2202.3|2202|2200.8|2200.5|74
1619013420000|2021-04-21 13:57:00|2201.6|2201.3|2200.9|2200.6|2201.6|2201.3|2200.3|2200|63
1619013430000|2021-04-21 13:57:10|2200.6|2200.3|2200.5|2200.2|2201.4|2201.1|2200.4|2200.1|79
1619013440000|2021-04-21 13:57:20|2200.6|2200.3|2200.1|2199.8|2201.2|2200.9|2200.1|2199.8|40
1619013450000|2021-04-21 13:57:30|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2199.5|2199.2|77
1619013460000|2021-04-21 13:57:40|2200.4|2200.1|2200.7|2200.4|2201.5|2201.2|2200.4|2200.1|109
1619013470000|2021-04-21 13:57:50|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.3|2200|87
1619013480000|2021-04-21 13:58:00|2200.9|2200.6|2201.4|2201.1|2201.4|2201.1|2200.5|2200.2|56
1619013490000|2021-04-21 13:58:10|2201.2|2200.9|2201.4|2201.1|2201.9|2201.6|2201.1|2200.8|58
1619013500000|2021-04-21 13:58:20|2201.6|2201.3|2202.7|2202.4|2202.7|2202.4|2201.5|2201.2|96
1619013510000|2021-04-21 13:58:30|2202.8|2202.5|2202.7|2202.4|2203.1|2202.8|2202.5|2202.2|38
1619013520000|2021-04-21 13:58:40|2202.8|2202.5|2203.5|2203.2|2203.9|2203.6|2202.8|2202.5|97
1619013530000|2021-04-21 13:58:50|2203.6|2203.3|2203.2|2202.9|2204|2203.7|2203.2|2202.9|73
1619013540000|2021-04-21 13:59:00|2203.3|2203|2204.1|2203.8|2204.3|2204|2203.1|2202.8|57
1619013550000|2021-04-21 13:59:10|2203.7|2203.4|2204.7|2204.4|2204.7|2204.4|2203.6|2203.3|53
1619013560000|2021-04-21 13:59:20|2204.6|2204.3|2204.7|2204.4|2205.5|2205.2|2204.6|2204.3|106
1619013570000|2021-04-21 13:59:30|2205.1|2204.8|2206|2205.7|2206|2205.7|2204.7|2204.4|89
1619013580000|2021-04-21 13:59:40|2205.9|2205.6|2205.5|2205.2|2206|2205.7|2205.2|2204.9|83
1619013590000|2021-04-21 13:59:50|2205.7|2205.4|2206.1|2205.8|2206.2|2205.9|2205.6|2205.3|54
1619013600000|2021-04-21 14:00:00|2205.7|2205.4|2208.8|2208.5|2208.8|2208.5|2205.7|2205.4|368
1619013610000|2021-04-21 14:00:10|2208.7|2208.4|2209.4|2209.1|2209.4|2209.1|2207.7|2207.4|454
1619013620000|2021-04-21 14:00:20|2209.2|2208.9|2209.5|2209.2|2209.8|2209.5|2208.8|2208.5|198
1619013630000|2021-04-21 14:00:30|2209.6|2209.3|2209.4|2209.1|2210.6|2210.3|2209.1|2208.8|192
1619013640000|2021-04-21 14:00:40|2209.5|2209.2|2209.3|2209|2210.3|2210|2209.2|2208.9|143
1619013650000|2021-04-21 14:00:50|2209.7|2209.4|2210.1|2209.8|2210.6|2210.3|2209.6|2209.3|94
1619013660000|2021-04-21 14:01:00|2210.3|2210|2212.1|2211.8|2212.1|2211.8|2210.3|2210|300
1619013670000|2021-04-21 14:01:10|2212|2211.7|2212.4|2212.1|2213.6|2213.3|2211.8|2211.5|395
1619013680000|2021-04-21 14:01:20|2212.3|2212|2212.3|2212|2212.5|2212.2|2211.6|2211.3|373
1619013690000|2021-04-21 14:01:30|2212.4|2212.1|2212.4|2212.1|2213.4|2213.1|2212.4|2212.1|185
1619013700000|2021-04-21 14:01:40|2212.3|2212|2212.2|2211.9|2212.5|2212.2|2211.8|2211.5|125
1619013710000|2021-04-21 14:01:50|2212.4|2212.1|2213.5|2213.2|2214.3|2214|2212.4|2212.1|178
1619013720000|2021-04-21 14:02:00|2213.6|2213.3|2213.2|2212.9|2214.1|2213.8|2213.1|2212.8|159
1619013730000|2021-04-21 14:02:10|2213|2212.7|2211.7|2211.4|2213|2212.7|2211.5|2211.2|130
1619013740000|2021-04-21 14:02:20|2211.6|2211.3|2211.9|2211.6|2212.5|2212.2|2211.3|2211|302
1619013750000|2021-04-21 14:02:30|2211.8|2211.5|2213.4|2213.1|2213.6|2213.3|2211.5|2211.2|117
1619013760000|2021-04-21 14:02:40|2213.3|2213|2212.8|2212.5|2213.6|2213.3|2212.5|2212.2|65
1619013770000|2021-04-21 14:02:50|2212.7|2212.4|2211.2|2210.9|2212.7|2212.4|2211.2|2210.9|84
1619013780000|2021-04-21 14:03:00|2211.3|2211|2211.7|2211.4|2212.4|2212.1|2211.2|2210.9|120
1619013790000|2021-04-21 14:03:10|2211.6|2211.3|2211|2210.7|2212.2|2211.9|2211|2210.7|64
1619013800000|2021-04-21 14:03:20|2211.1|2210.8|2212.6|2212.3|2212.6|2212.3|2211.1|2210.8|120
1619013810000|2021-04-21 14:03:30|2212.4|2212.1|2212.2|2211.9|2213.3|2213|2212.2|2211.9|148
1619013820000|2021-04-21 14:03:40|2212.6|2212.3|2211.7|2211.4|2212.8|2212.5|2211.6|2211.3|221
1619013830000|2021-04-21 14:03:50|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.1|2210.8|50
1619013840000|2021-04-21 14:04:00|2211.5|2211.2|2211.6|2211.3|2212.4|2212.1|2211.4|2211.1|98
1619013850000|2021-04-21 14:04:10|2211.7|2211.4|2211.4|2211.1|2212|2211.7|2211.4|2211.1|64
1619013860000|2021-04-21 14:04:20|2211.2|2210.9|2210.7|2210.4|2211.3|2211|2210.6|2210.3|285
1619013870000|2021-04-21 14:04:30|2210.1|2209.8|2209.5|2209.2|2210.1|2209.8|2209.3|2209|127
1619013880000|2021-04-21 14:04:40|2209.4|2209.1|2209.9|2209.6|2210.1|2209.8|2209.4|2209.1|113
1619013890000|2021-04-21 14:04:50|2210.1|2209.8|2209.9|2209.6|2210.2|2209.9|2209.3|2209|110
1619013900000|2021-04-21 14:05:00|2210.1|2209.8|2212.5|2212.2|2212.7|2212.4|2209.6|2209.3|274
1619013910000|2021-04-21 14:05:10|2212.4|2212.1|2213.2|2212.9|2213.3|2213|2211.9|2211.6|92
1619013920000|2021-04-21 14:05:20|2212.8|2212.5|2213.2|2212.9|2213.5|2213.2|2212.7|2212.4|53
1619013930000|2021-04-21 14:05:30|2213.1|2212.8|2212.8|2212.5|2213.6|2213.3|2212.8|2212.5|201
1619013940000|2021-04-21 14:05:40|2212.6|2212.3|2213.6|2213.3|2213.6|2213.3|2212.3|2212|89
1619013950000|2021-04-21 14:05:50|2213.7|2213.4|2214|2213.7|2215.2|2214.9|2213.7|2213.4|195
1619013960000|2021-04-21 14:06:00|2213.9|2213.6|2212.7|2212.4|2214|2213.7|2212.7|2212.4|71
1619013970000|2021-04-21 14:06:10|2212.4|2212.1|2211.7|2211.4|2212.6|2212.3|2211.5|2211.2|255
1619013980000|2021-04-21 14:06:20|2211.6|2211.3|2210.8|2210.5|2211.9|2211.6|2210.5|2210.2|151
1619013990000|2021-04-21 14:06:30|2210.7|2210.4|2210.1|2209.8|2210.9|2210.6|2209.8|2209.5|145
1619014000000|2021-04-21 14:06:40|2209.9|2209.6|2210.7|2210.4|2211.4|2211.1|2209.8|2209.5|147
1619014010000|2021-04-21 14:06:50|2211|2210.7|2209.8|2209.5|2211|2210.7|2209.7|2209.4|77
1619014020000|2021-04-21 14:07:00|2210.1|2209.8|2211.1|2210.8|2212|2211.7|2210|2209.7|102
1619014030000|2021-04-21 14:07:10|2211|2210.7|2212.1|2211.8|2212.7|2212.4|2210.9|2210.6|119
1619014040000|2021-04-21 14:07:20|2212|2211.7|2212.4|2212.1|2212.5|2212.2|2211.9|2211.6|40
1619014050000|2021-04-21 14:07:30|2212.5|2212.2|2212.7|2212.4|2213.3|2213|2212.2|2211.9|123
1619014060000|2021-04-21 14:07:40|2212.8|2212.5|2212.7|2212.4|2213|2212.7|2212.3|2212|48
1619014070000|2021-04-21 14:07:50|2212.8|2212.5|2213.6|2213.3|2213.8|2213.5|2212.6|2212.3|95
1619014080000|2021-04-21 14:08:00|2213.9|2213.6|2214.4|2214.1|2214.6|2214.3|2213.9|2213.6|182
1619014090000|2021-04-21 14:08:10|2214.6|2214.3|2215.9|2215.6|2216.2|2215.9|2214.3|2214|384
1619014100000|2021-04-21 14:08:20|2215.8|2215.5|2215.5|2215.2|2215.9|2215.6|2215|2214.7|101
1619014110000|2021-04-21 14:08:30|2215.7|2215.4|2214.1|2213.8|2215.7|2215.4|2214|2213.7|120
1619014120000|2021-04-21 14:08:40|2214|2213.7|2213.7|2213.4|2214.4|2214.1|2213.7|2213.4|112
1619014130000|2021-04-21 14:08:50|2213.3|2213|2214|2213.7|2214.3|2214|2212.8|2212.5|88
1619014140000|2021-04-21 14:09:00|2214.2|2213.9|2214.4|2214.1|2215|2214.7|2213.9|2213.6|106
1619014150000|2021-04-21 14:09:10|2214.6|2214.3|2214.2|2213.9|2214.6|2214.3|2213.9|2213.6|76
1619014160000|2021-04-21 14:09:20|2214.3|2214|2214.2|2213.9|2214.9|2214.6|2214.2|2213.9|68
1619014170000|2021-04-21 14:09:30|2214|2213.7|2215|2214.7|2215|2214.7|2214|2213.7|173
1619014180000|2021-04-21 14:09:40|2215.1|2214.8|2215.2|2214.9|2215.5|2215.2|2215|2214.7|48
1619014190000|2021-04-21 14:09:50|2215.3|2215|2215|2214.7|2215.5|2215.2|2214.6|2214.3|66
1619014200000|2021-04-21 14:10:00|2215.1|2214.8|2214.8|2214.5|2215.3|2215|2214.6|2214.3|128
1619014210000|2021-04-21 14:10:10|2214.7|2214.4|2214.3|2214|2215.1|2214.8|2214.2|2213.9|92
1619014220000|2021-04-21 14:10:20|2214.5|2214.2|2214.2|2213.9|2214.7|2214.4|2214.1|2213.8|65
1619014230000|2021-04-21 14:10:30|2213.9|2213.6|2214.7|2214.4|2215|2214.7|2213.8|2213.5|106
1619014240000|2021-04-21 14:10:40|2214.3|2214|2213.9|2213.6|2214.4|2214.1|2213.9|2213.6|26
1619014250000|2021-04-21 14:10:50|2213.7|2213.4|2212.6|2212.3|2213.7|2213.4|2212.6|2212.3|188
1619014260000|2021-04-21 14:11:00|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.6|2212.3|79
1619014270000|2021-04-21 14:11:10|2212.8|2212.5|2212.3|2212|2212.8|2212.5|2211.4|2211.1|340
1619014280000|2021-04-21 14:11:20|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2211.6|2211.3|73
1619014290000|2021-04-21 14:11:30|2212|2211.7|2211.8|2211.5|2212.1|2211.8|2211.5|2211.2|29
1619014300000|2021-04-21 14:11:40|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211|2210.7|76
1619014310000|2021-04-21 14:11:50|2211.3|2211|2212.2|2211.9|2212.2|2211.9|2211.3|2211|40
1619014320000|2021-04-21 14:12:00|2212.3|2212|2212|2211.7|2212.5|2212.2|2211.6|2211.3|138
1619014330000|2021-04-21 14:12:10|2212.2|2211.9|2212.1|2211.8|2212.4|2212.1|2211.6|2211.3|53
1619014340000|2021-04-21 14:12:20|2212.2|2211.9|2212.1|2211.8|2212.4|2212.1|2211.9|2211.6|96
1619014350000|2021-04-21 14:12:30|2212.2|2211.9|2213.1|2212.8|2213.3|2213|2212|2211.7|114
1619014360000|2021-04-21 14:12:40|2213.3|2213|2214.5|2214.2|2214.5|2214.2|2213.3|2213|46
1619014370000|2021-04-21 14:12:50|2214.6|2214.3|2215|2214.7|2215.3|2215|2214.2|2213.9|86
1619014380000|2021-04-21 14:13:00|2215.4|2215.1|2214.8|2214.5|2215.5|2215.2|2214.7|2214.4|104
1619014390000|2021-04-21 14:13:10|2214.9|2214.6|2214.8|2214.5|2215.2|2214.9|2214.6|2214.3|37
1619014400000|2021-04-21 14:13:20|2214.7|2214.4|2215.2|2214.9|2215.6|2215.3|2214.7|2214.4|82
1619014410000|2021-04-21 14:13:30|2215.3|2215|2215.8|2215.5|2215.9|2215.6|2214.8|2214.5|70
1619014420000|2021-04-21 14:13:40|2215.9|2215.6|2216.2|2215.9|2216.5|2216.2|2215.8|2215.5|300
1619014430000|2021-04-21 14:13:50|2216.3|2216|2216.4|2216.1|2216.8|2216.5|2216.1|2215.8|183
1619014440000|2021-04-21 14:14:00|2216.3|2216|2216.4|2216.1|2216.6|2216.3|2215.5|2215.2|175
1619014450000|2021-04-21 14:14:10|2216.3|2216|2215.5|2215.2|2216.3|2216|2215.3|2215|266
1619014460000|2021-04-21 14:14:20|2215.4|2215.1|2216.6|2216.3|2216.6|2216.3|2215.3|2215|74
1619014470000|2021-04-21 14:14:30|2216.5|2216.2|2217.1|2216.8|2217.8|2217.5|2216.4|2216.1|471
1619014480000|2021-04-21 14:14:40|2217|2216.7|2215.7|2215.4|2217|2216.7|2215.6|2215.3|112
1619014490000|2021-04-21 14:14:50|2215.8|2215.5|2217|2216.7|2217|2216.7|2215.8|2215.5|50
1619014500000|2021-04-21 14:15:00|2216.6|2216.3|2217.1|2216.8|2217.5|2217.2|2216.4|2216.1|200
1619014510000|2021-04-21 14:15:10|2216.9|2216.6|2217.6|2217.3|2217.8|2217.5|2216.9|2216.6|141
1619014520000|2021-04-21 14:15:20|2217.4|2217.1|2217.4|2217.1|2217.9|2217.6|2216.7|2216.4|283
1619014530000|2021-04-21 14:15:30|2217.6|2217.3|2215.8|2215.5|2217.6|2217.3|2215.2|2214.9|90
1619014540000|2021-04-21 14:15:40|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.5|2215.2|53
1619014550000|2021-04-21 14:15:50|2215.5|2215.2|2214.7|2214.4|2215.8|2215.5|2214.3|2214|225
1619014560000|2021-04-21 14:16:00|2214.8|2214.5|2214.3|2214|2215.1|2214.8|2214.1|2213.8|55
1619014570000|2021-04-21 14:16:10|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213|2212.7|109
1619014580000|2021-04-21 14:16:20|2213.1|2212.8|2212.3|2212|2213.1|2212.8|2212.1|2211.8|264
1619014590000|2021-04-21 14:16:30|2212.4|2212.1|2211.9|2211.6|2212.4|2212.1|2211.6|2211.3|90
1619014600000|2021-04-21 14:16:40|2212|2211.7|2210.8|2210.5|2212.9|2212.6|2210.3|2210|198
1619014610000|2021-04-21 14:16:50|2211.4|2211.1|2210.4|2210.1|2211.9|2211.6|2210.3|2210|61
1619014620000|2021-04-21 14:17:00|2210.5|2210.2|2209.4|2209.1|2210.5|2210.2|2208.9|2208.6|154
1619014630000|2021-04-21 14:17:10|2209.3|2209|2209.1|2208.8|2210.1|2209.8|2208.7|2208.4|414
1619014640000|2021-04-21 14:17:20|2208.9|2208.6|2208.8|2208.5|2209.2|2208.9|2208.4|2208.1|144
1619014650000|2021-04-21 14:17:30|2209.1|2208.8|2209.7|2209.4|2210.1|2209.8|2209.1|2208.8|147
1619014660000|2021-04-21 14:17:40|2209.4|2209.1|2209.7|2209.4|2209.9|2209.6|2209.4|2209.1|43
1619014670000|2021-04-21 14:17:50|2209.9|2209.6|2210.4|2210.1|2210.9|2210.6|2209.9|2209.6|317
1619014680000|2021-04-21 14:18:00|2210.6|2210.3|2210.9|2210.6|2211.1|2210.8|2210.5|2210.2|125
1619014690000|2021-04-21 14:18:10|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210|2209.7|73
1619014700000|2021-04-21 14:18:20|2210.5|2210.2|2210.5|2210.2|2210.9|2210.6|2210.4|2210.1|43
1619014710000|2021-04-21 14:18:30|2210.8|2210.5|2211.1|2210.8|2211.1|2210.8|2210.5|2210.2|116
1619014720000|2021-04-21 14:18:40|2211|2210.7|2211.3|2211|2211.8|2211.5|2211|2210.7|333
1619014730000|2021-04-21 14:18:50|2211.2|2210.9|2211.8|2211.5|2211.8|2211.5|2211.1|2210.8|55
1619014740000|2021-04-21 14:19:00|2211.9|2211.6|2212.7|2212.4|2212.7|2212.4|2211.8|2211.5|95
1619014750000|2021-04-21 14:19:10|2212.8|2212.5|2211.9|2211.6|2213|2212.7|2211.8|2211.5|83
1619014760000|2021-04-21 14:19:20|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2211.6|2211.3|69
1619014770000|2021-04-21 14:19:30|2212.2|2211.9|2212.2|2211.9|2212.6|2212.3|2211.8|2211.5|97
1619014780000|2021-04-21 14:19:40|2212.3|2212|2212.8|2212.5|2212.9|2212.6|2212|2211.7|62
1619014790000|2021-04-21 14:19:50|2212.9|2212.6|2213.3|2213|2213.3|2213|2212.4|2212.1|64
1619014800000|2021-04-21 14:20:00|2212.9|2212.6|2214.3|2214|2214.6|2214.3|2212.9|2212.6|197
1619014810000|2021-04-21 14:20:10|2214.4|2214.1|2213.5|2213.2|2214.4|2214.1|2213.4|2213.1|99
1619014820000|2021-04-21 14:20:20|2213.6|2213.3|2213.8|2213.5|2214.1|2213.8|2213.6|2213.3|63
1619014830000|2021-04-21 14:20:30|2213.9|2213.6|2213.1|2212.8|2214.1|2213.8|2213.1|2212.8|73
1619014840000|2021-04-21 14:20:40|2213|2212.7|2212.9|2212.6|2213.2|2212.9|2212.4|2212.1|102
1619014850000|2021-04-21 14:20:50|2212.4|2212.1|2212.6|2212.3|2212.7|2212.4|2212.2|2211.9|68
1619014860000|2021-04-21 14:21:00|2212.1|2211.8|2211.9|2211.6|2212.4|2212.1|2211.8|2211.5|415
1619014870000|2021-04-21 14:21:10|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2211.7|2211.4|36
1619014880000|2021-04-21 14:21:20|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|38
1619014890000|2021-04-21 14:21:30|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.3|2211|145
1619014900000|2021-04-21 14:21:40|2212.2|2211.9|2213.4|2213.1|2213.8|2213.5|2212.2|2211.9|348
1619014910000|2021-04-21 14:21:50|2213.5|2213.2|2213.9|2213.6|2213.9|2213.6|2213.4|2213.1|93
1619014920000|2021-04-21 14:22:00|2213.6|2213.3|2214.4|2214.1|2214.7|2214.4|2213.5|2213.2|386
1619014930000|2021-04-21 14:22:10|2214.5|2214.2|2215.4|2215.1|2215.4|2215.1|2214.5|2214.2|374
1619014940000|2021-04-21 14:22:20|2215.3|2215|2214.3|2214|2215.5|2215.2|2214.1|2213.8|68
1619014950000|2021-04-21 14:22:30|2213.9|2213.6|2214.5|2214.2|2214.7|2214.4|2213.9|2213.6|160
1619014960000|2021-04-21 14:22:40|2214.4|2214.1|2215.3|2215|2216|2215.7|2214.3|2214|340
1619014970000|2021-04-21 14:22:50|2215.4|2215.1|2215.9|2215.6|2216.1|2215.8|2215.3|2215|73
1619014980000|2021-04-21 14:23:00|2216.1|2215.8|2217.2|2216.9|2217.6|2217.3|2216.1|2215.8|151
1619014990000|2021-04-21 14:23:10|2217.4|2217.1|2216|2215.7|2217.4|2217.1|2216|2215.7|96
1619015000000|2021-04-21 14:23:20|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.7|2215.4|108
1619015010000|2021-04-21 14:23:30|2216|2215.7|2214.9|2214.6|2216.1|2215.8|2214.8|2214.5|148
1619015020000|2021-04-21 14:23:40|2215|2214.7|2215.5|2215.2|2215.5|2215.2|2214.4|2214.1|130
1619015030000|2021-04-21 14:23:50|2215.4|2215.1|2216.2|2215.9|2216.2|2215.9|2215.2|2214.9|109
1619015040000|2021-04-21 14:24:00|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.1|2215.8|59
1619015050000|2021-04-21 14:24:10|2216.6|2216.3|2216.2|2215.9|2216.8|2216.5|2216.1|2215.8|87
1619015060000|2021-04-21 14:24:20|2216.3|2216|2216.2|2215.9|2217|2216.7|2216|2215.7|39
1619015070000|2021-04-21 14:24:30|2216.1|2215.8|2216|2215.7|2216.7|2216.4|2216|2215.7|32
1619015080000|2021-04-21 14:24:40|2216.2|2215.9|2216.9|2216.6|2216.9|2216.6|2216|2215.7|63
1619015090000|2021-04-21 14:24:50|2216.8|2216.5|2217.6|2217.3|2217.6|2217.3|2216.8|2216.5|63
1619015100000|2021-04-21 14:25:00|2217.4|2217.1|2217|2216.7|2217.5|2217.2|2216.7|2216.4|152
1619015110000|2021-04-21 14:25:10|2217.1|2216.8|2217.3|2217|2217.4|2217.1|2216.9|2216.6|67
1619015120000|2021-04-21 14:25:20|2217.6|2217.3|2217.5|2217.2|2217.8|2217.5|2217.3|2217|59
1619015130000|2021-04-21 14:25:30|2217.8|2217.5|2217.1|2216.8|2217.9|2217.6|2216.7|2216.4|62
1619015140000|2021-04-21 14:25:40|2217.2|2216.9|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|53
1619015150000|2021-04-21 14:25:50|2216.8|2216.5|2217.8|2217.5|2217.8|2217.5|2216.8|2216.5|46
1619015160000|2021-04-21 14:26:00|2217.7|2217.4|2217.3|2217|2217.9|2217.6|2217.2|2216.9|133
1619015170000|2021-04-21 14:26:10|2217.2|2216.9|2216.8|2216.5|2217.4|2217.1|2216.8|2216.5|230
1619015180000|2021-04-21 14:26:20|2216.7|2216.4|2216.3|2216|2216.7|2216.4|2215.9|2215.6|102
1619015190000|2021-04-21 14:26:30|2216.2|2215.9|2215.8|2215.5|2216.5|2216.2|2215.4|2215.1|173
1619015200000|2021-04-21 14:26:40|2215.7|2215.4|2214.5|2214.2|2215.7|2215.4|2214.4|2214.1|103
1619015210000|2021-04-21 14:26:50|2214.7|2214.4|2213.9|2213.6|2215.6|2215.3|2213.9|2213.6|331
1619015220000|2021-04-21 14:27:00|2214.1|2213.8|2214.2|2213.9|2214.5|2214.2|2214.1|2213.8|94
1619015230000|2021-04-21 14:27:10|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|107
1619015240000|2021-04-21 14:27:20|2214.1|2213.8|2213.5|2213.2|2214.2|2213.9|2213.5|2213.2|59
1619015250000|2021-04-21 14:27:30|2213.7|2213.4|2213.8|2213.5|2214.1|2213.8|2213.2|2212.9|55
1619015260000|2021-04-21 14:27:40|2213.6|2213.3|2214.3|2214|2214.3|2214|2213.6|2213.3|44
1619015270000|2021-04-21 14:27:50|2214.4|2214.1|2213.7|2213.4|2214.4|2214.1|2213.6|2213.3|210
1619015280000|2021-04-21 14:28:00|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.2|2212.9|42
1619015290000|2021-04-21 14:28:10|2213.4|2213.1|2213.7|2213.4|2213.9|2213.6|2213.3|2213|121
1619015300000|2021-04-21 14:28:20|2213.4|2213.1|2213.7|2213.4|2213.9|2213.6|2213|2212.7|53
1619015310000|2021-04-21 14:28:30|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.6|2213.3|47
1619015320000|2021-04-21 14:28:40|2214.2|2213.9|2213.2|2212.9|2214.4|2214.1|2213.2|2212.9|57
1619015330000|2021-04-21 14:28:50|2213.4|2213.1|2213.8|2213.5|2213.8|2213.5|2213.2|2212.9|28
1619015340000|2021-04-21 14:29:00|2213.7|2213.4|2214.6|2214.3|2214.6|2214.3|2213.1|2212.8|82
1619015350000|2021-04-21 14:29:10|2214.5|2214.2|2214.8|2214.5|2214.8|2214.5|2213.8|2213.5|69
1619015360000|2021-04-21 14:29:20|2214.7|2214.4|2214.8|2214.5|2215.1|2214.8|2214.6|2214.3|58
1619015370000|2021-04-21 14:29:30|2215|2214.7|2214.1|2213.8|2215|2214.7|2214.1|2213.8|44
1619015380000|2021-04-21 14:29:40|2214.2|2213.9|2215|2214.7|2215|2214.7|2214.2|2213.9|37
1619015390000|2021-04-21 14:29:50|2215.1|2214.8|2215|2214.7|2215.3|2215|2215|2214.7|68
1619015400000|2021-04-21 14:30:00|2215.1|2214.8|2215.6|2215.3|2215.7|2215.4|2214.6|2214.3|86
1619015410000|2021-04-21 14:30:10|2215.7|2215.4|2214.9|2214.6|2215.7|2215.4|2214.1|2213.8|133
1619015420000|2021-04-21 14:30:20|2214.8|2214.5|2214.4|2214.1|2215|2214.7|2214.4|2214.1|42
1619015430000|2021-04-21 14:30:30|2214.6|2214.3|2215.2|2214.9|2215.2|2214.9|2214.6|2214.3|34
1619015440000|2021-04-21 14:30:40|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2214.8|2214.5|27
1619015450000|2021-04-21 14:30:50|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2214.4|2214.1|61
1619015460000|2021-04-21 14:31:00|2215.2|2214.9|2216.7|2216.4|2216.9|2216.6|2215|2214.7|73
1619015470000|2021-04-21 14:31:10|2216.4|2216.1|2215.8|2215.5|2216.4|2216.1|2215.8|2215.5|55
1619015480000|2021-04-21 14:31:20|2216.1|2215.8|2214.2|2213.9|2216.2|2215.9|2214.2|2213.9|46
1619015490000|2021-04-21 14:31:30|2214.4|2214.1|2213.6|2213.3|2214.4|2214.1|2213.5|2213.2|65
1619015500000|2021-04-21 14:31:40|2213.8|2213.5|2214.5|2214.2|2214.8|2214.5|2213.4|2213.1|51
1619015510000|2021-04-21 14:31:50|2214.3|2214|2214.9|2214.6|2215|2214.7|2214|2213.7|30
1619015520000|2021-04-21 14:32:00|2214.8|2214.5|2214.5|2214.2|2214.8|2214.5|2214.3|2214|211
1619015530000|2021-04-21 14:32:10|2214.6|2214.3|2214.2|2213.9|2214.7|2214.4|2214.1|2213.8|126
1619015540000|2021-04-21 14:32:20|2214|2213.7|2214|2213.7|2214.3|2214|2213.6|2213.3|69
1619015550000|2021-04-21 14:32:30|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2213.6|2213.3|45
1619015560000|2021-04-21 14:32:40|2214.3|2214|2214.4|2214.1|2214.5|2214.2|2214.1|2213.8|36
1619015570000|2021-04-21 14:32:50|2214.3|2214|2213.5|2213.2|2214.3|2214|2213.5|2213.2|23
1619015580000|2021-04-21 14:33:00|2213.3|2213|2212.9|2212.6|2213.4|2213.1|2212.9|2212.6|80
1619015590000|2021-04-21 14:33:10|2213|2212.7|2212.1|2211.8|2213|2212.7|2211.9|2211.6|101
1619015600000|2021-04-21 14:33:20|2212|2211.7|2211|2210.7|2212.3|2212|2210.6|2210.3|117
1619015610000|2021-04-21 14:33:30|2211.2|2210.9|2212|2211.7|2212.7|2212.4|2210.9|2210.6|114
1619015620000|2021-04-21 14:33:40|2212.2|2211.9|2213|2212.7|2213.4|2213.1|2212.1|2211.8|61
1619015630000|2021-04-21 14:33:50|2213.1|2212.8|2212.1|2211.8|2213.1|2212.8|2212.1|2211.8|74
1619015640000|2021-04-21 14:34:00|2212.2|2211.9|2213.9|2213.6|2213.9|2213.6|2212.1|2211.8|66
1619015650000|2021-04-21 14:34:10|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|37
1619015660000|2021-04-21 14:34:20|2214|2213.7|2213.9|2213.6|2214.2|2213.9|2213.6|2213.3|65
1619015670000|2021-04-21 14:34:30|2213.8|2213.5|2215.5|2215.2|2215.5|2215.2|2213.7|2213.4|216
1619015680000|2021-04-21 14:34:40|2215.3|2215|2215.2|2214.9|2215.5|2215.2|2215.1|2214.8|39
1619015690000|2021-04-21 14:34:50|2215.1|2214.8|2215|2214.7|2215.3|2215|2214.5|2214.2|64
1619015700000|2021-04-21 14:35:00|2215.1|2214.8|2216.3|2216|2216.5|2216.2|2215.1|2214.8|80
1619015710000|2021-04-21 14:35:10|2216.2|2215.9|2216.3|2216|2216.9|2216.6|2216.1|2215.8|63
1619015720000|2021-04-21 14:35:20|2216|2215.7|2216.4|2216.1|2216.8|2216.5|2215.7|2215.4|42
1619015730000|2021-04-21 14:35:30|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|21
1619015740000|2021-04-21 14:35:40|2216.3|2216|2216.8|2216.5|2217|2216.7|2216.3|2216|277
1619015750000|2021-04-21 14:35:50|2216.9|2216.6|2216.8|2216.5|2217.4|2217.1|2216.8|2216.5|58
1619015760000|2021-04-21 14:36:00|2217.1|2216.8|2217.6|2217.3|2218.1|2217.8|2217.1|2216.8|369
1619015770000|2021-04-21 14:36:10|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|72
1619015780000|2021-04-21 14:36:20|2217.3|2217|2217.2|2216.9|2217.4|2217.1|2217|2216.7|25
1619015790000|2021-04-21 14:36:30|2217.1|2216.8|2216.4|2216.1|2217.1|2216.8|2216.4|2216.1|45
1619015800000|2021-04-21 14:36:40|2216.2|2215.9|2217|2216.7|2217.1|2216.8|2216.2|2215.9|301
1619015810000|2021-04-21 14:36:50|2216.9|2216.6|2217.5|2217.2|2217.6|2217.3|2216.9|2216.6|238
1619015820000|2021-04-21 14:37:00|2217.7|2217.4|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|208
1619015830000|2021-04-21 14:37:10|2217.7|2217.4|2217.4|2217.1|2217.9|2217.6|2217.1|2216.8|97
1619015840000|2021-04-21 14:37:20|2217.5|2217.2|2217.6|2217.3|2218|2217.7|2217.5|2217.2|32
1619015850000|2021-04-21 14:37:30|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.3|2217|34
1619015860000|2021-04-21 14:37:40|2217.9|2217.6|2217.6|2217.3|2218.4|2218.1|2217.6|2217.3|287
1619015870000|2021-04-21 14:37:50|2217.5|2217.2|2217.9|2217.6|2218|2217.7|2217.5|2217.2|92
1619015880000|2021-04-21 14:38:00|2217.8|2217.5|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|95
1619015890000|2021-04-21 14:38:10|2217.7|2217.4|2218.1|2217.8|2218.3|2218|2217.6|2217.3|99
1619015900000|2021-04-21 14:38:20|2218|2217.7|2216.8|2216.5|2218|2217.7|2216.3|2216|124
1619015910000|2021-04-21 14:38:30|2217|2216.7|2217.2|2216.9|2217.3|2217|2216.8|2216.5|279
1619015920000|2021-04-21 14:38:40|2217.1|2216.8|2217.2|2216.9|2217.6|2217.3|2217|2216.7|295
1619015930000|2021-04-21 14:38:50|2217.3|2217|2217.4|2217.1|2217.6|2217.3|2217.1|2216.8|21
1619015940000|2021-04-21 14:39:00|2217.6|2217.3|2217.6|2217.3|2217.8|2217.5|2217.3|2217|76
1619015950000|2021-04-21 14:39:10|2217.9|2217.6|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|34
1619015960000|2021-04-21 14:39:20|2218.1|2217.8|2217.7|2217.4|2218.1|2217.8|2217.3|2217|52
1619015970000|2021-04-21 14:39:30|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.2|2216.9|195
1619015980000|2021-04-21 14:39:40|2217.4|2217.1|2218|2217.7|2218.3|2218|2217.4|2217.1|141
1619015990000|2021-04-21 14:39:50|2218.1|2217.8|2217.7|2217.4|2218.1|2217.8|2217.2|2216.9|53
1619016000000|2021-04-21 14:40:00|2217.8|2217.5|2218.7|2218.4|2219.4|2219.1|2217.8|2217.5|409
1619016010000|2021-04-21 14:40:10|2218.5|2218.2|2219|2218.7|2219.1|2218.8|2218.5|2218.2|94
1619016020000|2021-04-21 14:40:20|2218.9|2218.6|2219.8|2219.5|2219.8|2219.5|2218.9|2218.6|103
1619016030000|2021-04-21 14:40:30|2219.7|2219.4|2219.7|2219.4|2220.2|2219.9|2219.2|2218.9|149
1619016040000|2021-04-21 14:40:40|2219.5|2219.2|2220.3|2220|2220.4|2220.1|2219.3|2219|214
1619016050000|2021-04-21 14:40:50|2220.5|2220.2|2219.9|2219.6|2220.6|2220.3|2219.8|2219.5|96
1619016060000|2021-04-21 14:41:00|2219.7|2219.4|2220.2|2219.9|2220.4|2220.1|2219.6|2219.3|61
1619016070000|2021-04-21 14:41:10|2220.1|2219.8|2219.9|2219.6|2220.6|2220.3|2219.8|2219.5|59
1619016080000|2021-04-21 14:41:20|2219.7|2219.4|2219.8|2219.5|2220|2219.7|2219.1|2218.8|294
1619016090000|2021-04-21 14:41:30|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2219.9|2219.6|96
1619016100000|2021-04-21 14:41:40|2219.9|2219.6|2220.1|2219.8|2220.4|2220.1|2219.9|2219.6|43
1619016110000|2021-04-21 14:41:50|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|58
1619016120000|2021-04-21 14:42:00|2220.1|2219.8|2220.3|2220|2220.8|2220.5|2220|2219.7|124
1619016130000|2021-04-21 14:42:10|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|51
1619016140000|2021-04-21 14:42:20|2220.5|2220.2|2220.6|2220.3|2220.9|2220.6|2220.4|2220.1|73
1619016150000|2021-04-21 14:42:30|2220.4|2220.1|2221.1|2220.8|2221.2|2220.9|2220.1|2219.8|151
1619016160000|2021-04-21 14:42:40|2220.8|2220.5|2221.4|2221.1|2221.6|2221.3|2220.5|2220.2|120
1619016170000|2021-04-21 14:42:50|2221.2|2220.9|2222.3|2222|2222.4|2222.1|2221.2|2220.9|175
1619016180000|2021-04-21 14:43:00|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222|2221.7|113
1619016190000|2021-04-21 14:43:10|2222.4|2222.1|2222.1|2221.8|2222.5|2222.2|2221.9|2221.6|97
1619016200000|2021-04-21 14:43:20|2222|2221.7|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|55
1619016210000|2021-04-21 14:43:30|2221.8|2221.5|2222.4|2222.1|2222.6|2222.3|2221.8|2221.5|105
1619016220000|2021-04-21 14:43:40|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222|2221.7|41
1619016230000|2021-04-21 14:43:50|2222.4|2222.1|2222.6|2222.3|2222.8|2222.5|2222.3|2222|69
1619016240000|2021-04-21 14:44:00|2222.8|2222.5|2223.7|2223.4|2224|2223.7|2222.8|2222.5|273
1619016250000|2021-04-21 14:44:10|2223.9|2223.6|2223.4|2223.1|2224|2223.7|2223|2222.7|156
1619016260000|2021-04-21 14:44:20|2223.5|2223.2|2223.8|2223.5|2224|2223.7|2223.4|2223.1|129
1619016270000|2021-04-21 14:44:30|2223.4|2223.1|2223.5|2223.2|2223.8|2223.5|2223|2222.7|133
1619016280000|2021-04-21 14:44:40|2223.7|2223.4|2224.1|2223.8|2224.3|2224|2223.7|2223.4|54
1619016290000|2021-04-21 14:44:50|2224|2223.7|2224.6|2224.3|2224.8|2224.5|2223.9|2223.6|147
1619016300000|2021-04-21 14:45:00|2224.8|2224.5|2225.1|2224.8|2225.5|2225.2|2224.7|2224.4|254
1619016310000|2021-04-21 14:45:10|2225.2|2224.9|2224.6|2224.3|2226|2225.7|2224.6|2224.3|182
1619016320000|2021-04-21 14:45:20|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.1|2223.8|113
1619016330000|2021-04-21 14:45:30|2224.2|2223.9|2223.4|2223.1|2224.2|2223.9|2223.3|2223|98
1619016340000|2021-04-21 14:45:40|2223.5|2223.2|2223.8|2223.5|2223.8|2223.5|2222.9|2222.6|157
1619016350000|2021-04-21 14:45:50|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2223.7|2223.4|121
1619016360000|2021-04-21 14:46:00|2224.2|2223.9|2223.5|2223.2|2224.5|2224.2|2223.5|2223.2|58
1619016370000|2021-04-21 14:46:10|2223.8|2223.5|2223.9|2223.6|2224.3|2224|2223.5|2223.2|78
1619016380000|2021-04-21 14:46:20|2224|2223.7|2224.3|2224|2224.4|2224.1|2223.3|2223|71
1619016390000|2021-04-21 14:46:30|2224.2|2223.9|2224.5|2224.2|2224.7|2224.4|2224.1|2223.8|57
1619016400000|2021-04-21 14:46:40|2224.7|2224.4|2225.1|2224.8|2225.4|2225.1|2224.6|2224.3|132
1619016410000|2021-04-21 14:46:50|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225|2224.7|69
1619016420000|2021-04-21 14:47:00|2225.1|2224.8|2224.7|2224.4|2225.4|2225.1|2224.7|2224.4|224
1619016430000|2021-04-21 14:47:10|2224.8|2224.5|2224.2|2223.9|2224.9|2224.6|2224.2|2223.9|170
1619016440000|2021-04-21 14:47:20|2224.4|2224.1|2224.4|2224.1|2224.6|2224.3|2223.8|2223.5|280
1619016450000|2021-04-21 14:47:30|2223.9|2223.6|2224.2|2223.9|2224.3|2224|2223.9|2223.6|112
1619016460000|2021-04-21 14:47:40|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2223.9|2223.6|130
1619016470000|2021-04-21 14:47:50|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.7|2223.4|97
1619016480000|2021-04-21 14:48:00|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2222.7|2222.4|116
1619016490000|2021-04-21 14:48:10|2223.8|2223.5|2224.2|2223.9|2224.2|2223.9|2223.6|2223.3|42
1619016500000|2021-04-21 14:48:20|2224.3|2224|2223.7|2223.4|2224.3|2224|2223.6|2223.3|170
1619016510000|2021-04-21 14:48:30|2223.6|2223.3|2223.4|2223.1|2223.7|2223.4|2223.3|2223|54
1619016520000|2021-04-21 14:48:40|2223.5|2223.2|2223.3|2223|2223.7|2223.4|2223.3|2223|256
1619016530000|2021-04-21 14:48:50|2223.2|2222.9|2223.9|2223.6|2223.9|2223.6|2223.1|2222.8|125
1619016540000|2021-04-21 14:49:00|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.4|2223.1|67
1619016550000|2021-04-21 14:49:10|2223.9|2223.6|2223.8|2223.5|2224.1|2223.8|2223.5|2223.2|121
1619016560000|2021-04-21 14:49:20|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|35
1619016570000|2021-04-21 14:49:30|2223.6|2223.3|2224|2223.7|2224|2223.7|2223.3|2223|77
1619016580000|2021-04-21 14:49:40|2223.9|2223.6|2223|2222.7|2223.9|2223.6|2223|2222.7|77
1619016590000|2021-04-21 14:49:50|2223.1|2222.8|2222|2221.7|2223.2|2222.9|2221.7|2221.4|308
1619016600000|2021-04-21 14:50:00|2221.7|2221.4|2223.6|2223.3|2223.6|2223.3|2221.7|2221.4|218
1619016610000|2021-04-21 14:50:10|2223.5|2223.2|2221.3|2221|2223.6|2223.3|2221.3|2221|260
1619016620000|2021-04-21 14:50:20|2221.6|2221.3|2221.6|2221.3|2221.9|2221.6|2221.2|2220.9|138
1619016630000|2021-04-21 14:50:30|2221.7|2221.4|2221.6|2221.3|2222.5|2222.2|2221.5|2221.2|60
1619016640000|2021-04-21 14:50:40|2221.5|2221.2|2220.6|2220.3|2221.7|2221.4|2220.4|2220.1|111
1619016650000|2021-04-21 14:50:50|2220.5|2220.2|2221.2|2220.9|2221.2|2220.9|2220.5|2220.2|39
1619016660000|2021-04-21 14:51:00|2221|2220.7|2220.7|2220.4|2221.2|2220.9|2220.3|2220|75
1619016670000|2021-04-21 14:51:10|2221|2220.7|2220.8|2220.5|2221.2|2220.9|2220.7|2220.4|113
1619016680000|2021-04-21 14:51:20|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.4|2220.1|160
1619016690000|2021-04-21 14:51:30|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|80
1619016700000|2021-04-21 14:51:40|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|181
1619016710000|2021-04-21 14:51:50|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.4|2220.1|250
1619016720000|2021-04-21 14:52:00|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.5|2220.2|87
1619016730000|2021-04-21 14:52:10|2220.8|2220.5|2220.4|2220.1|2220.8|2220.5|2220.2|2219.9|73
1619016740000|2021-04-21 14:52:20|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|64
1619016750000|2021-04-21 14:52:30|2220.3|2220|2220.8|2220.5|2220.8|2220.5|2219.9|2219.6|53
1619016760000|2021-04-21 14:52:40|2220.7|2220.4|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|46
1619016770000|2021-04-21 14:52:50|2220.4|2220.1|2220.8|2220.5|2220.9|2220.6|2220.3|2220|104
1619016780000|2021-04-21 14:53:00|2220.7|2220.4|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|42
1619016790000|2021-04-21 14:53:10|2220.4|2220.1|2219.1|2218.8|2220.4|2220.1|2219.1|2218.8|179
1619016800000|2021-04-21 14:53:20|2219.2|2218.9|2219.1|2218.8|2219.4|2219.1|2218.9|2218.6|104
1619016810000|2021-04-21 14:53:30|2219.2|2218.9|2219.9|2219.6|2220|2219.7|2219.1|2218.8|40
1619016820000|2021-04-21 14:53:40|2220.2|2219.9|2220.1|2219.8|2220.7|2220.4|2220|2219.7|61
1619016830000|2021-04-21 14:53:50|2220.2|2219.9|2219.7|2219.4|2220.2|2219.9|2219.5|2219.2|20
1619016840000|2021-04-21 14:54:00|2219.4|2219.1|2219.8|2219.5|2219.9|2219.6|2219.1|2218.8|112
1619016850000|2021-04-21 14:54:10|2219.9|2219.6|2220.2|2219.9|2220.3|2220|2219.6|2219.3|37
1619016860000|2021-04-21 14:54:20|2220.1|2219.8|2221|2220.7|2221|2220.7|2220.1|2219.8|114
1619016870000|2021-04-21 14:54:30|2221.1|2220.8|2220.1|2219.8|2221.2|2220.9|2220.1|2219.8|128
1619016880000|2021-04-21 14:54:40|2220|2219.7|2220.4|2220.1|2220.7|2220.4|2220|2219.7|83
1619016890000|2021-04-21 14:54:50|2220.3|2220|2220.5|2220.2|2220.7|2220.4|2220.1|2219.8|64
1619016900000|2021-04-21 14:55:00|2220.4|2220.1|2221.1|2220.8|2221.2|2220.9|2220.4|2220.1|96
1619016910000|2021-04-21 14:55:10|2221|2220.7|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|65
1619016920000|2021-04-21 14:55:20|2221|2220.7|2220.4|2220.1|2221.1|2220.8|2220.3|2220|89
1619016930000|2021-04-21 14:55:30|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|30
1619016940000|2021-04-21 14:55:40|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|85
1619016950000|2021-04-21 14:55:50|2220.5|2220.2|2219.8|2219.5|2220.6|2220.3|2219.7|2219.4|57
1619016960000|2021-04-21 14:56:00|2219.7|2219.4|2219.3|2219|2219.7|2219.4|2218.8|2218.5|244
1619016970000|2021-04-21 14:56:10|2219.5|2219.2|2219.1|2218.8|2219.8|2219.5|2219|2218.7|62
1619016980000|2021-04-21 14:56:20|2219|2218.7|2218.8|2218.5|2219.2|2218.9|2218.3|2218|79
1619016990000|2021-04-21 14:56:30|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.7|2218.4|26
1619017000000|2021-04-21 14:56:40|2218.5|2218.2|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|61
1619017010000|2021-04-21 14:56:50|2218.5|2218.2|2218.6|2218.3|2218.9|2218.6|2218.5|2218.2|70
1619017020000|2021-04-21 14:57:00|2218.7|2218.4|2218.2|2217.9|2218.8|2218.5|2218.2|2217.9|59
1619017030000|2021-04-21 14:57:10|2218.1|2217.8|2218.7|2218.4|2218.7|2218.4|2217.9|2217.6|61
1619017040000|2021-04-21 14:57:20|2218.8|2218.5|2219.9|2219.6|2220|2219.7|2218.8|2218.5|105
1619017050000|2021-04-21 14:57:30|2220.2|2219.9|2219.6|2219.3|2220.2|2219.9|2219.1|2218.8|78
1619017060000|2021-04-21 14:57:40|2219.5|2219.2|2218.7|2218.4|2219.5|2219.2|2218.7|2218.4|25
1619017070000|2021-04-21 14:57:50|2218.8|2218.5|2218.5|2218.2|2218.9|2218.6|2218.4|2218.1|40
1619017080000|2021-04-21 14:58:00|2218.6|2218.3|2218.1|2217.8|2219.2|2218.9|2218.1|2217.8|69
1619017090000|2021-04-21 14:58:10|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.6|2217.3|101
1619017100000|2021-04-21 14:58:20|2217.9|2217.6|2218.4|2218.1|2218.4|2218.1|2217.5|2217.2|67
1619017110000|2021-04-21 14:58:30|2218.7|2218.4|2218.6|2218.3|2219|2218.7|2218.4|2218.1|80
1619017120000|2021-04-21 14:58:40|2218.5|2218.2|2218.7|2218.4|2218.8|2218.5|2218.2|2217.9|36
1619017130000|2021-04-21 14:58:50|2218.5|2218.2|2219.2|2218.9|2219.2|2218.9|2218.5|2218.2|41
1619017140000|2021-04-21 14:59:00|2218.9|2218.6|2219.2|2218.9|2219.7|2219.4|2218.9|2218.6|40
1619017150000|2021-04-21 14:59:10|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2218.8|2218.5|33
1619017160000|2021-04-21 14:59:20|2219|2218.7|2218.7|2218.4|2219.2|2218.9|2218.4|2218.1|29
1619017170000|2021-04-21 14:59:30|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2217.9|2217.6|37
1619017180000|2021-04-21 14:59:40|2218.3|2218|2218.7|2218.4|2218.7|2218.4|2218|2217.7|53
1619017190000|2021-04-21 14:59:50|2218.6|2218.3|2219.1|2218.8|2219.3|2219|2218.6|2218.3|38
1619017200000|2021-04-21 15:00:00|2218.9|2218.6|2217.7|2217.4|2219|2218.7|2217.7|2217.4|38
1619017210000|2021-04-21 15:00:10|2217.6|2217.3|2218|2217.7|2218|2217.7|2217.1|2216.8|113
1619017220000|2021-04-21 15:00:20|2218.1|2217.8|2219.1|2218.8|2219.1|2218.8|2218|2217.7|42
1619017230000|2021-04-21 15:00:30|2219.2|2218.9|2218.4|2218.1|2219.2|2218.9|2218.4|2218.1|61
1619017240000|2021-04-21 15:00:40|2218.3|2218|2218.5|2218.2|2218.7|2218.4|2218.1|2217.8|64
1619017250000|2021-04-21 15:00:50|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|41
1619017260000|2021-04-21 15:01:00|2218.8|2218.5|2218.9|2218.6|2219.6|2219.3|2218.8|2218.5|61
1619017270000|2021-04-21 15:01:10|2219|2218.7|2218.8|2218.5|2219.3|2219|2218.7|2218.4|46
1619017280000|2021-04-21 15:01:20|2218.7|2218.4|2219.2|2218.9|2219.2|2218.9|2218.4|2218.1|23
1619017290000|2021-04-21 15:01:30|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|25
1619017300000|2021-04-21 15:01:40|2219.2|2218.9|2218.9|2218.6|2219.3|2219|2218.9|2218.6|35
1619017310000|2021-04-21 15:01:50|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|17
1619017320000|2021-04-21 15:02:00|2218.9|2218.6|2219.8|2219.5|2219.9|2219.6|2218.8|2218.5|92
1619017330000|2021-04-21 15:02:10|2220.3|2220|2220.5|2220.2|2220.7|2220.4|2220.1|2219.8|255
1619017340000|2021-04-21 15:02:20|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|133
1619017350000|2021-04-21 15:02:30|2220.7|2220.4|2220.8|2220.5|2221|2220.7|2220.6|2220.3|50
1619017360000|2021-04-21 15:02:40|2220.6|2220.3|2220.8|2220.5|2221|2220.7|2220.6|2220.3|42
1619017370000|2021-04-21 15:02:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|27
1619017380000|2021-04-21 15:03:00|2220.8|2220.5|2220.4|2220.1|2221|2220.7|2220.4|2220.1|93
1619017390000|2021-04-21 15:03:10|2220.2|2219.9|2221.5|2221.2|2221.6|2221.3|2220.2|2219.9|366
1619017400000|2021-04-21 15:03:20|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.1|2220.8|178
1619017410000|2021-04-21 15:03:30|2221.7|2221.4|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|68
1619017420000|2021-04-21 15:03:40|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|43
1619017430000|2021-04-21 15:03:50|2222|2221.7|2222.4|2222.1|2222.5|2222.2|2221.9|2221.6|56
1619017440000|2021-04-21 15:04:00|2222.5|2222.2|2222.6|2222.3|2222.7|2222.4|2222.3|2222|156
1619017450000|2021-04-21 15:04:10|2222.5|2222.2|2222|2221.7|2222.5|2222.2|2221.7|2221.4|54
1619017460000|2021-04-21 15:04:20|2222.1|2221.8|2222.4|2222.1|2222.5|2222.2|2221.9|2221.6|50
1619017470000|2021-04-21 15:04:30|2222.2|2221.9|2222.4|2222.1|2222.7|2222.4|2222|2221.7|52
1619017480000|2021-04-21 15:04:40|2222.2|2221.9|2221.7|2221.4|2222.2|2221.9|2221.4|2221.1|60
1619017490000|2021-04-21 15:04:50|2221.6|2221.3|2222.3|2222|2222.5|2222.2|2221.6|2221.3|77
1619017500000|2021-04-21 15:05:00|2222.2|2221.9|2221.9|2221.6|2222.6|2222.3|2221.9|2221.6|217
1619017510000|2021-04-21 15:05:10|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.6|2221.3|294
1619017520000|2021-04-21 15:05:20|2222|2221.7|2222.3|2222|2222.3|2222|2221.8|2221.5|391
1619017530000|2021-04-21 15:05:30|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|304
1619017540000|2021-04-21 15:05:40|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2221.6|2221.3|263
1619017550000|2021-04-21 15:05:50|2222.2|2221.9|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|47
1619017560000|2021-04-21 15:06:00|2222.7|2222.4|2223.3|2223|2223.5|2223.2|2222.7|2222.4|90
1619017570000|2021-04-21 15:06:10|2223.4|2223.1|2222.6|2222.3|2223.6|2223.3|2222.6|2222.3|58
1619017580000|2021-04-21 15:06:20|2222.7|2222.4|2221.9|2221.6|2222.7|2222.4|2221.7|2221.4|70
1619017590000|2021-04-21 15:06:30|2222.1|2221.8|2222.6|2222.3|2222.7|2222.4|2222.1|2221.8|40
1619017600000|2021-04-21 15:06:40|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.1|2221.8|31
1619017610000|2021-04-21 15:06:50|2222.1|2221.8|2221.7|2221.4|2222.3|2222|2221.7|2221.4|47
1619017620000|2021-04-21 15:07:00|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.2|2220.9|79
1619017630000|2021-04-21 15:07:10|2221|2220.7|2220.4|2220.1|2221|2220.7|2220.1|2219.8|127
1619017640000|2021-04-21 15:07:20|2220.3|2220|2219.8|2219.5|2220.4|2220.1|2219.8|2219.5|50
1619017650000|2021-04-21 15:07:30|2219.7|2219.4|2219.3|2219|2219.8|2219.5|2219.3|2219|56
1619017660000|2021-04-21 15:07:40|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2219|2218.7|41
1619017670000|2021-04-21 15:07:50|2218.9|2218.6|2218.3|2218|2218.9|2218.6|2218|2217.7|84
1619017680000|2021-04-21 15:08:00|2218.4|2218.1|2218.4|2218.1|2218.6|2218.3|2217.7|2217.4|201
1619017690000|2021-04-21 15:08:10|2218.6|2218.3|2217.8|2217.5|2218.6|2218.3|2217.8|2217.5|63
1619017700000|2021-04-21 15:08:20|2217.6|2217.3|2216.7|2216.4|2217.6|2217.3|2216.6|2216.3|120
1619017710000|2021-04-21 15:08:30|2216.8|2216.5|2216.9|2216.6|2217.1|2216.8|2216.4|2216.1|180
1619017720000|2021-04-21 15:08:40|2216.8|2216.5|2217.8|2217.5|2217.9|2217.6|2216.8|2216.5|193
1619017730000|2021-04-21 15:08:50|2217.6|2217.3|2217.5|2217.2|2218.5|2218.2|2217.5|2217.2|121
1619017740000|2021-04-21 15:09:00|2217|2216.7|2216.4|2216.1|2217.3|2217|2216.4|2216.1|91
1619017750000|2021-04-21 15:09:10|2216.5|2216.2|2216|2215.7|2216.9|2216.6|2215.9|2215.6|103
1619017760000|2021-04-21 15:09:20|2216.1|2215.8|2215.6|2215.3|2216.1|2215.8|2215.3|2215|148
1619017770000|2021-04-21 15:09:30|2215.9|2215.6|2215|2214.7|2215.9|2215.6|2213.6|2213.3|200
1619017780000|2021-04-21 15:09:40|2215.1|2214.8|2215.5|2215.2|2215.8|2215.5|2214.6|2214.3|62
1619017790000|2021-04-21 15:09:50|2215.4|2215.1|2216.4|2216.1|2216.4|2216.1|2215.2|2214.9|55
1619017800000|2021-04-21 15:10:00|2216.5|2216.2|2215.6|2215.3|2216.8|2216.5|2215.5|2215.2|78
1619017810000|2021-04-21 15:10:10|2215.5|2215.2|2215.9|2215.6|2216|2215.7|2215.5|2215.2|273
1619017820000|2021-04-21 15:10:20|2216|2215.7|2216.7|2216.4|2216.7|2216.4|2215.8|2215.5|396
1619017830000|2021-04-21 15:10:30|2216.3|2216|2216.1|2215.8|2216.3|2216|2215.7|2215.4|298
1619017840000|2021-04-21 15:10:40|2216.2|2215.9|2216.6|2216.3|2216.7|2216.4|2216.2|2215.9|170
1619017850000|2021-04-21 15:10:50|2216.5|2216.2|2215.4|2215.1|2216.5|2216.2|2215.4|2215.1|68
1619017860000|2021-04-21 15:11:00|2215.5|2215.2|2215|2214.7|2215.7|2215.4|2214.5|2214.2|78
1619017870000|2021-04-21 15:11:10|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.6|2214.3|28
1619017880000|2021-04-21 15:11:20|2215.1|2214.8|2214.5|2214.2|2215.1|2214.8|2214.5|2214.2|41
1619017890000|2021-04-21 15:11:30|2214.4|2214.1|2214.6|2214.3|2215.4|2215.1|2214.4|2214.1|64
1619017900000|2021-04-21 15:11:40|2214.5|2214.2|2214.1|2213.8|2214.5|2214.2|2213.9|2213.6|80
1619017910000|2021-04-21 15:11:50|2214.3|2214|2215.7|2215.4|2215.8|2215.5|2214.1|2213.8|62
1619017920000|2021-04-21 15:12:00|2215.6|2215.3|2214.4|2214.1|2215.9|2215.6|2214.2|2213.9|93
1619017930000|2021-04-21 15:12:10|2214.3|2214|2214.2|2213.9|2214.3|2214|2213.9|2213.6|94
1619017940000|2021-04-21 15:12:20|2214.1|2213.8|2213.9|2213.6|2214.2|2213.9|2213.5|2213.2|63
1619017950000|2021-04-21 15:12:30|2213.8|2213.5|2213.9|2213.6|2214.5|2214.2|2213.8|2213.5|40
1619017960000|2021-04-21 15:12:40|2213.8|2213.5|2213.9|2213.6|2214.2|2213.9|2213.8|2213.5|73
1619017970000|2021-04-21 15:12:50|2214.4|2214.1|2214.2|2213.9|2215.5|2215.2|2214.1|2213.8|96
1619017980000|2021-04-21 15:13:00|2214.4|2214.1|2213.9|2213.6|2214.5|2214.2|2213.6|2213.3|75
1619017990000|2021-04-21 15:13:10|2214|2213.7|2214.2|2213.9|2214.4|2214.1|2213.7|2213.4|35
1619018000000|2021-04-21 15:13:20|2214.1|2213.8|2214.3|2214|2214.4|2214.1|2213.6|2213.3|84
1619018010000|2021-04-21 15:13:30|2214.2|2213.9|2213.9|2213.6|2214.5|2214.2|2213.8|2213.5|36
1619018020000|2021-04-21 15:13:40|2213.8|2213.5|2214.3|2214|2214.3|2214|2213.8|2213.5|31
1619018030000|2021-04-21 15:13:50|2214.2|2213.9|2214.9|2214.6|2215.7|2215.4|2214.2|2213.9|89
1619018040000|2021-04-21 15:14:00|2214.8|2214.5|2215.8|2215.5|2216|2215.7|2214.8|2214.5|265
1619018050000|2021-04-21 15:14:10|2215.9|2215.6|2216.5|2216.2|2216.5|2216.2|2215.8|2215.5|63
1619018060000|2021-04-21 15:14:20|2216.4|2216.1|2216.1|2215.8|2216.9|2216.6|2216.1|2215.8|77
1619018070000|2021-04-21 15:14:30|2216.2|2215.9|2215.7|2215.4|2216.2|2215.9|2215.7|2215.4|24
1619018080000|2021-04-21 15:14:40|2215.6|2215.3|2215.3|2215|2215.7|2215.4|2215.1|2214.8|25
1619018090000|2021-04-21 15:14:50|2215.1|2214.8|2215.4|2215.1|2215.7|2215.4|2215.1|2214.8|48
1619018100000|2021-04-21 15:15:00|2215.3|2215|2216.2|2215.9|2216.4|2216.1|2215.3|2215|55
1619018110000|2021-04-21 15:15:10|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216|2215.7|40
1619018120000|2021-04-21 15:15:20|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216|2215.7|23
1619018130000|2021-04-21 15:15:30|2216.2|2215.9|2216.6|2216.3|2216.7|2216.4|2216.1|2215.8|22
1619018140000|2021-04-21 15:15:40|2216.7|2216.4|2216.3|2216|2216.8|2216.5|2216.1|2215.8|50
1619018150000|2021-04-21 15:15:50|2216.5|2216.2|2215.9|2215.6|2216.5|2216.2|2215.9|2215.6|32
1619018160000|2021-04-21 15:16:00|2215.8|2215.5|2215.1|2214.8|2215.8|2215.5|2214.9|2214.6|125
1619018170000|2021-04-21 15:16:10|2215.2|2214.9|2215.7|2215.4|2215.7|2215.4|2215.2|2214.9|199
1619018180000|2021-04-21 15:16:20|2215.9|2215.6|2216.8|2216.5|2216.8|2216.5|2215.9|2215.6|44
1619018190000|2021-04-21 15:16:30|2216.7|2216.4|2216.9|2216.6|2217.2|2216.9|2216.6|2216.3|65
1619018200000|2021-04-21 15:16:40|2216.8|2216.5|2216.8|2216.5|2217.1|2216.8|2216.7|2216.4|56
1619018210000|2021-04-21 15:16:50|2216.9|2216.6|2217.5|2217.2|2217.5|2217.2|2216.8|2216.5|210
1619018220000|2021-04-21 15:17:00|2217.6|2217.3|2217.1|2216.8|2217.7|2217.4|2217.1|2216.8|80
1619018230000|2021-04-21 15:17:10|2217|2216.7|2217.3|2217|2217.4|2217.1|2216.9|2216.6|25
1619018240000|2021-04-21 15:17:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|44
1619018250000|2021-04-21 15:17:30|2217.2|2216.9|2216.7|2216.4|2217.5|2217.2|2216.6|2216.3|45
1619018260000|2021-04-21 15:17:40|2216.8|2216.5|2216.2|2215.9|2216.9|2216.6|2216.1|2215.8|44
1619018270000|2021-04-21 15:17:50|2216.4|2216.1|2216.6|2216.3|2216.8|2216.5|2216.4|2216.1|30
1619018280000|2021-04-21 15:18:00|2216.5|2216.2|2216.2|2215.9|2216.7|2216.4|2216.1|2215.8|22
1619018290000|2021-04-21 15:18:10|2216.1|2215.8|2214.7|2214.4|2216.1|2215.8|2214.7|2214.4|87
1619018300000|2021-04-21 15:18:20|2214.8|2214.5|2215.4|2215.1|2215.4|2215.1|2214.8|2214.5|65
1619018310000|2021-04-21 15:18:30|2215.6|2215.3|2216.1|2215.8|2216.1|2215.8|2215.5|2215.2|37
1619018320000|2021-04-21 15:18:40|2216.6|2216.3|2217.4|2217.1|2217.5|2217.2|2216.4|2216.1|111
1619018330000|2021-04-21 15:18:50|2217.3|2217|2216.9|2216.6|2217.4|2217.1|2216.6|2216.3|57
1619018340000|2021-04-21 15:19:00|2216.8|2216.5|2215.9|2215.6|2217|2216.7|2215.9|2215.6|51
1619018350000|2021-04-21 15:19:10|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.5|2215.2|51
1619018360000|2021-04-21 15:19:20|2215.5|2215.2|2215.1|2214.8|2215.5|2215.2|2214.7|2214.4|226
1619018370000|2021-04-21 15:19:30|2215.2|2214.9|2215.3|2215|2215.5|2215.2|2215.2|2214.9|26
1619018380000|2021-04-21 15:19:40|2215.4|2215.1|2216.1|2215.8|2216.1|2215.8|2215.2|2214.9|43
1619018390000|2021-04-21 15:19:50|2216|2215.7|2215.9|2215.6|2216.4|2216.1|2215.9|2215.6|33
1619018400000|2021-04-21 15:20:00|2215.8|2215.5|2214.9|2214.6|2215.9|2215.6|2214.9|2214.6|37
1619018410000|2021-04-21 15:20:10|2215.1|2214.8|2215.9|2215.6|2216.3|2216|2215.1|2214.8|49
1619018420000|2021-04-21 15:20:20|2215.8|2215.5|2216.4|2216.1|2216.4|2216.1|2215.8|2215.5|32
1619018430000|2021-04-21 15:20:30|2216.1|2215.8|2215.8|2215.5|2216.2|2215.9|2215.7|2215.4|42
1619018440000|2021-04-21 15:20:40|2216|2215.7|2215.8|2215.5|2216.3|2216|2215.6|2215.3|25
1619018450000|2021-04-21 15:20:50|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215.3|2215|19
1619018460000|2021-04-21 15:21:00|2215.5|2215.2|2215|2214.7|2216.1|2215.8|2215|2214.7|44
1619018470000|2021-04-21 15:21:10|2215.2|2214.9|2215.5|2215.2|2215.5|2215.2|2215.1|2214.8|35
1619018480000|2021-04-21 15:21:20|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215.3|2215|18
1619018490000|2021-04-21 15:21:30|2215.3|2215|2215|2214.7|2215.5|2215.2|2214.8|2214.5|25
1619018500000|2021-04-21 15:21:40|2214.5|2214.2|2214.1|2213.8|2214.6|2214.3|2214|2213.7|50
1619018510000|2021-04-21 15:21:50|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|64
1619018520000|2021-04-21 15:22:00|2213.8|2213.5|2212.9|2212.6|2213.8|2213.5|2212.9|2212.6|116
1619018530000|2021-04-21 15:22:10|2213|2212.7|2212.3|2212|2213.1|2212.8|2212.1|2211.8|102
1619018540000|2021-04-21 15:22:20|2212.2|2211.9|2211.8|2211.5|2212.3|2212|2211.7|2211.4|102
1619018550000|2021-04-21 15:22:30|2211.9|2211.6|2212.3|2212|2212.4|2212.1|2211.8|2211.5|32
1619018560000|2021-04-21 15:22:40|2212.4|2212.1|2213|2212.7|2213.7|2213.4|2212.4|2212.1|89
1619018570000|2021-04-21 15:22:50|2212.8|2212.5|2212.8|2212.5|2213|2212.7|2212.3|2212|63
1619018580000|2021-04-21 15:23:00|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|40
1619018590000|2021-04-21 15:23:10|2212.7|2212.4|2212.6|2212.3|2213|2212.7|2212.5|2212.2|40
1619018600000|2021-04-21 15:23:20|2212.3|2212|2212|2211.7|2212.4|2212.1|2212|2211.7|31
1619018610000|2021-04-21 15:23:30|2211.9|2211.6|2211.9|2211.6|2212.1|2211.8|2211.6|2211.3|44
1619018620000|2021-04-21 15:23:40|2212|2211.7|2212|2211.7|2212.2|2211.9|2211.9|2211.6|29
1619018630000|2021-04-21 15:23:50|2211.9|2211.6|2212.5|2212.2|2212.5|2212.2|2211.9|2211.6|35
1619018640000|2021-04-21 15:24:00|2212.4|2212.1|2211.8|2211.5|2212.4|2212.1|2211.7|2211.4|39
1619018650000|2021-04-21 15:24:10|2211.7|2211.4|2212.3|2212|2212.6|2212.3|2211.7|2211.4|29
1619018660000|2021-04-21 15:24:20|2212.1|2211.8|2211.6|2211.3|2212.2|2211.9|2211.6|2211.3|34
1619018670000|2021-04-21 15:24:30|2211.7|2211.4|2210.6|2210.3|2211.7|2211.4|2210.6|2210.3|166
1619018680000|2021-04-21 15:24:40|2210.7|2210.4|2211.5|2211.2|2211.5|2211.2|2210.3|2210|100
1619018690000|2021-04-21 15:24:50|2211.3|2211|2211.2|2210.9|2211.4|2211.1|2210.9|2210.6|24
1619018700000|2021-04-21 15:25:00|2211|2210.7|2211.2|2210.9|2211.4|2211.1|2210.6|2210.3|63
1619018710000|2021-04-21 15:25:10|2211.1|2210.8|2211.8|2211.5|2212|2211.7|2210.9|2210.6|70
1619018720000|2021-04-21 15:25:20|2211.9|2211.6|2212.1|2211.8|2212.3|2212|2211.7|2211.4|23
1619018730000|2021-04-21 15:25:30|2212|2211.7|2212.3|2212|2212.7|2212.4|2211.9|2211.6|62
1619018740000|2021-04-21 15:25:40|2212.4|2212.1|2211|2210.7|2212.4|2212.1|2211|2210.7|43
1619018750000|2021-04-21 15:25:50|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2211|2210.7|28
1619018760000|2021-04-21 15:26:00|2211.2|2210.9|2210.3|2210|2211.2|2210.9|2210.3|2210|55
1619018770000|2021-04-21 15:26:10|2210.4|2210.1|2210.7|2210.4|2210.8|2210.5|2210.3|2210|46
1619018780000|2021-04-21 15:26:20|2210.5|2210.2|2210.5|2210.2|2210.7|2210.4|2210.3|2210|39
1619018790000|2021-04-21 15:26:30|2210.4|2210.1|2210|2209.7|2210.5|2210.2|2209.9|2209.6|49
1619018800000|2021-04-21 15:26:40|2209.9|2209.6|2208.9|2208.6|2209.9|2209.6|2208.9|2208.6|93
1619018810000|2021-04-21 15:26:50|2208.7|2208.4|2208.8|2208.5|2209.1|2208.8|2208.6|2208.3|96
1619018820000|2021-04-21 15:27:00|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2207.9|2207.6|131
1619018830000|2021-04-21 15:27:10|2208.6|2208.3|2209.7|2209.4|2209.8|2209.5|2208.6|2208.3|51
1619018840000|2021-04-21 15:27:20|2209.9|2209.6|2209.3|2209|2209.9|2209.6|2209.1|2208.8|49
1619018850000|2021-04-21 15:27:30|2208.7|2208.4|2208.8|2208.5|2208.9|2208.6|2208.6|2208.3|34
1619018860000|2021-04-21 15:27:40|2208.9|2208.6|2208.5|2208.2|2209.2|2208.9|2208.2|2207.9|57
1619018870000|2021-04-21 15:27:50|2208.4|2208.1|2208.1|2207.8|2208.5|2208.2|2207.8|2207.5|35
1619018880000|2021-04-21 15:28:00|2208.3|2208|2207.9|2207.6|2208.3|2208|2207.8|2207.5|61
1619018890000|2021-04-21 15:28:10|2207.8|2207.5|2208.6|2208.3|2208.9|2208.6|2207.8|2207.5|52
1619018900000|2021-04-21 15:28:20|2208.7|2208.4|2209.1|2208.8|2209.3|2209|2208.6|2208.3|36
1619018910000|2021-04-21 15:28:30|2209|2208.7|2209.5|2209.2|2209.5|2209.2|2208.5|2208.2|86
1619018920000|2021-04-21 15:28:40|2209.3|2209|2208.8|2208.5|2209.3|2209|2208.6|2208.3|38
1619018930000|2021-04-21 15:28:50|2209.1|2208.8|2209.8|2209.5|2209.8|2209.5|2209.1|2208.8|113
1619018940000|2021-04-21 15:29:00|2209.6|2209.3|2208.9|2208.6|2209.6|2209.3|2208.8|2208.5|66
1619018950000|2021-04-21 15:29:10|2209|2208.7|2209|2208.7|2209.3|2209|2208.7|2208.4|62
1619018960000|2021-04-21 15:29:20|2209.2|2208.9|2209.3|2209|2209.6|2209.3|2208.7|2208.4|42
1619018970000|2021-04-21 15:29:30|2209.2|2208.9|2209.2|2208.9|2209.6|2209.3|2209|2208.7|36
1619018980000|2021-04-21 15:29:40|2209.3|2209|2208.9|2208.6|2209.3|2209|2208.8|2208.5|66
1619018990000|2021-04-21 15:29:50|2208.8|2208.5|2209|2208.7|2209.6|2209.3|2208.8|2208.5|98
1619019000000|2021-04-21 15:30:00|2208.9|2208.6|2209.1|2208.8|2209.7|2209.4|2208.5|2208.2|137
1619019010000|2021-04-21 15:30:10|2209.3|2209|2209|2208.7|2209.4|2209.1|2209|2208.7|74
1619019020000|2021-04-21 15:30:20|2208.9|2208.6|2210.1|2209.8|2210.1|2209.8|2208.9|2208.6|73
1619019030000|2021-04-21 15:30:30|2210|2209.7|2210.7|2210.4|2211.1|2210.8|2210|2209.7|101
1619019040000|2021-04-21 15:30:40|2210.8|2210.5|2211.4|2211.1|2211.6|2211.3|2210.5|2210.2|48
1619019050000|2021-04-21 15:30:50|2211.5|2211.2|2211.6|2211.3|2211.9|2211.6|2211.3|2211|97
1619019060000|2021-04-21 15:31:00|2211.7|2211.4|2211.3|2211|2211.7|2211.4|2211.2|2210.9|105
1619019070000|2021-04-21 15:31:10|2211.4|2211.1|2212|2211.7|2212.3|2212|2211.3|2211|67
1619019080000|2021-04-21 15:31:20|2211.9|2211.6|2212.2|2211.9|2212.3|2212|2211.7|2211.4|63
1619019090000|2021-04-21 15:31:30|2212.3|2212|2212.2|2211.9|2212.3|2212|2211.9|2211.6|38
1619019100000|2021-04-21 15:31:40|2212|2211.7|2211.7|2211.4|2212|2211.7|2211.7|2211.4|38
1619019110000|2021-04-21 15:31:50|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.3|2211|36
1619019120000|2021-04-21 15:32:00|2211.3|2211|2211.9|2211.6|2211.9|2211.6|2211|2210.7|46
1619019130000|2021-04-21 15:32:10|2211.4|2211.1|2211.5|2211.2|2211.9|2211.6|2211.4|2211.1|17
1619019140000|2021-04-21 15:32:20|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|17
1619019150000|2021-04-21 15:32:30|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|8
1619019160000|2021-04-21 15:32:40|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.7|2211.4|51
1619019170000|2021-04-21 15:32:50|2211.5|2211.2|2212.1|2211.8|2212.1|2211.8|2211.5|2211.2|58
1619019180000|2021-04-21 15:33:00|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.3|2211|37
1619019190000|2021-04-21 15:33:10|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211|2210.7|53
1619019200000|2021-04-21 15:33:20|2211.2|2210.9|2211.6|2211.3|2211.9|2211.6|2211.2|2210.9|46
1619019210000|2021-04-21 15:33:30|2211.7|2211.4|2212|2211.7|2212.1|2211.8|2211.6|2211.3|54
1619019220000|2021-04-21 15:33:40|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.8|2211.5|17
1619019230000|2021-04-21 15:33:50|2212.1|2211.8|2211.3|2211|2212.3|2212|2211.3|2211|46
1619019240000|2021-04-21 15:34:00|2211.1|2210.8|2210.4|2210.1|2211.1|2210.8|2210.4|2210.1|78
1619019250000|2021-04-21 15:34:10|2210.6|2210.3|2210.9|2210.6|2211.3|2211|2210.6|2210.3|57
1619019260000|2021-04-21 15:34:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|16
1619019270000|2021-04-21 15:34:30|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.4|2210.1|31
1619019280000|2021-04-21 15:34:40|2210.2|2209.9|2210.6|2210.3|2210.6|2210.3|2209.9|2209.6|45
1619019290000|2021-04-21 15:34:50|2210.4|2210.1|2211.4|2211.1|2212.1|2211.8|2210.4|2210.1|115
1619019300000|2021-04-21 15:35:00|2211.5|2211.2|2210.8|2210.5|2211.6|2211.3|2210.7|2210.4|64
1619019310000|2021-04-21 15:35:10|2211|2210.7|2210.4|2210.1|2211|2210.7|2210.4|2210.1|27
1619019320000|2021-04-21 15:35:20|2210.5|2210.2|2209.7|2209.4|2210.6|2210.3|2209.5|2209.2|103
1619019330000|2021-04-21 15:35:30|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.2|2208.9|15
1619019340000|2021-04-21 15:35:40|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.1|2208.8|42
1619019350000|2021-04-21 15:35:50|2209.6|2209.3|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|36
1619019360000|2021-04-21 15:36:00|2209.6|2209.3|2209|2208.7|2209.8|2209.5|2208.9|2208.6|37
1619019370000|2021-04-21 15:36:10|2208.8|2208.5|2208.3|2208|2208.9|2208.6|2208.3|2208|25
1619019380000|2021-04-21 15:36:20|2208.7|2208.4|2209.5|2209.2|2209.5|2209.2|2208.7|2208.4|46
1619019390000|2021-04-21 15:36:30|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.5|2209.2|24
1619019400000|2021-04-21 15:36:40|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.5|2209.2|16
1619019410000|2021-04-21 15:36:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|77
1619019420000|2021-04-21 15:37:00|2209.3|2209|2209|2208.7|2209.4|2209.1|2209|2208.7|19
1619019430000|2021-04-21 15:37:10|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209|2208.7|16
1619019440000|2021-04-21 15:37:20|2209.7|2209.4|2209.2|2208.9|2209.7|2209.4|2209.2|2208.9|8
1619019450000|2021-04-21 15:37:30|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|13
1619019460000|2021-04-21 15:37:40|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.9|2208.6|5
1619019470000|2021-04-21 15:37:50|2209.2|2208.9|2208.9|2208.6|2209.3|2209|2208.9|2208.6|21
1619019480000|2021-04-21 15:38:00|2208.8|2208.5|2209.1|2208.8|2209.2|2208.9|2208.7|2208.4|32
1619019490000|2021-04-21 15:38:10|2209.2|2208.9|2209|2208.7|2209.3|2209|2208.7|2208.4|22
1619019500000|2021-04-21 15:38:20|2209.1|2208.8|2209.6|2209.3|2209.9|2209.6|2209.1|2208.8|31
1619019510000|2021-04-21 15:38:30|2209.8|2209.5|2210.2|2209.9|2210.2|2209.9|2209.5|2209.2|20
1619019520000|2021-04-21 15:38:40|2210.3|2210|2210.5|2210.2|2210.5|2210.2|2210.1|2209.8|35
1619019530000|2021-04-21 15:38:50|2210.2|2209.9|2210.4|2210.1|2210.5|2210.2|2210.1|2209.8|38
1619019540000|2021-04-21 15:39:00|2210.3|2210|2211.2|2210.9|2211.4|2211.1|2210.3|2210|156
1619019550000|2021-04-21 15:39:10|2211.1|2210.8|2211.2|2210.9|2211.5|2211.2|2211|2210.7|32
1619019560000|2021-04-21 15:39:20|2211.1|2210.8|2211.2|2210.9|2211.5|2211.2|2211.1|2210.8|38
1619019570000|2021-04-21 15:39:30|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.1|2210.8|25
1619019580000|2021-04-21 15:39:40|2211.2|2210.9|2211.6|2211.3|2211.6|2211.3|2211|2210.7|21
1619019590000|2021-04-21 15:39:50|2211.8|2211.5|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|34
1619019600000|2021-04-21 15:40:00|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.4|2211.1|40
1619019610000|2021-04-21 15:40:10|2211.8|2211.5|2212.1|2211.8|2212.2|2211.9|2211.7|2211.4|61
1619019620000|2021-04-21 15:40:20|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.4|2211.1|52
1619019630000|2021-04-21 15:40:30|2211.7|2211.4|2212|2211.7|2212.3|2212|2211.7|2211.4|34
1619019640000|2021-04-21 15:40:40|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2211.7|2211.4|32
1619019650000|2021-04-21 15:40:50|2212.1|2211.8|2212.3|2212|2212.4|2212.1|2212.1|2211.8|51
1619019660000|2021-04-21 15:41:00|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2211.7|2211.4|27
1619019670000|2021-04-21 15:41:10|2212.2|2211.9|2212.6|2212.3|2212.9|2212.6|2212.2|2211.9|51
1619019680000|2021-04-21 15:41:20|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|24
1619019690000|2021-04-21 15:41:30|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.1|2211.8|41
1619019700000|2021-04-21 15:41:40|2212.5|2212.2|2213|2212.7|2213|2212.7|2212.5|2212.2|19
1619019710000|2021-04-21 15:41:50|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.9|2212.6|25
1619019720000|2021-04-21 15:42:00|2213.2|2212.9|2213.4|2213.1|2213.4|2213.1|2213|2212.7|27
1619019730000|2021-04-21 15:42:10|2213.3|2213|2213.6|2213.3|2214.1|2213.8|2213.3|2213|77
1619019740000|2021-04-21 15:42:20|2213.5|2213.2|2213.3|2213|2213.6|2213.3|2213.2|2212.9|30
1619019750000|2021-04-21 15:42:30|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.2|2212.9|30
1619019760000|2021-04-21 15:42:40|2213.2|2212.9|2213.8|2213.5|2213.8|2213.5|2213.2|2212.9|28
1619019770000|2021-04-21 15:42:50|2213.7|2213.4|2213.4|2213.1|2213.8|2213.5|2213.4|2213.1|14
1619019780000|2021-04-21 15:43:00|2213.7|2213.4|2214.7|2214.4|2214.8|2214.5|2213.5|2213.2|64
1619019790000|2021-04-21 15:43:10|2214.5|2214.2|2214.2|2213.9|2214.6|2214.3|2214.2|2213.9|46
1619019800000|2021-04-21 15:43:20|2214.4|2214.1|2215|2214.7|2215|2214.7|2214.4|2214.1|29
1619019810000|2021-04-21 15:43:30|2214.9|2214.6|2215.4|2215.1|2215.4|2215.1|2214.8|2214.5|41
1619019820000|2021-04-21 15:43:40|2215.2|2214.9|2215|2214.7|2215.3|2215|2214.7|2214.4|48
1619019830000|2021-04-21 15:43:50|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.5|2214.2|33
1619019840000|2021-04-21 15:44:00|2214.9|2214.6|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|17
1619019850000|2021-04-21 15:44:10|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215|2214.7|41
1619019860000|2021-04-21 15:44:20|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.3|2215|19
1619019870000|2021-04-21 15:44:30|2215.6|2215.3|2215.1|2214.8|2215.6|2215.3|2214.9|2214.6|27
1619019880000|2021-04-21 15:44:40|2214.7|2214.4|2215.4|2215.1|2215.6|2215.3|2214.7|2214.4|49
1619019890000|2021-04-21 15:44:50|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.4|2215.1|41
1619019900000|2021-04-21 15:45:00|2215.6|2215.3|2215.9|2215.6|2216.1|2215.8|2215.5|2215.2|49
1619019910000|2021-04-21 15:45:10|2215.8|2215.5|2216.3|2216|2216.4|2216.1|2215.8|2215.5|38
1619019920000|2021-04-21 15:45:20|2216.2|2215.9|2215.8|2215.5|2216.3|2216|2215.8|2215.5|26
1619019930000|2021-04-21 15:45:30|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|17
1619019940000|2021-04-21 15:45:40|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|11
1619019950000|2021-04-21 15:45:50|2216|2215.7|2215.5|2215.2|2216|2215.7|2215.4|2215.1|29
1619019960000|2021-04-21 15:46:00|2215.7|2215.4|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|13
1619019970000|2021-04-21 15:46:10|2215.6|2215.3|2215.9|2215.6|2216.2|2215.9|2215.6|2215.3|19
1619019980000|2021-04-21 15:46:20|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|10
1619019990000|2021-04-21 15:46:30|2216.1|2215.8|2216.3|2216|2216.4|2216.1|2215.9|2215.6|16
1619020000000|2021-04-21 15:46:40|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|7
1619020010000|2021-04-21 15:46:50|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.3|2216|9
1619020020000|2021-04-21 15:47:00|2216.2|2215.9|2216.9|2216.6|2216.9|2216.6|2216.2|2215.9|62
1619020030000|2021-04-21 15:47:10|2216.7|2216.4|2216.4|2216.1|2216.9|2216.6|2216.3|2216|25
1619020040000|2021-04-21 15:47:20|2216.5|2216.2|2217.1|2216.8|2217.1|2216.8|2216.5|2216.2|16
1619020050000|2021-04-21 15:47:30|2217.2|2216.9|2217.6|2217.3|2217.6|2217.3|2217.1|2216.8|74
1619020060000|2021-04-21 15:47:40|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.2|2216.9|78
1619020070000|2021-04-21 15:47:50|2217.6|2217.3|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|50
1619020080000|2021-04-21 15:48:00|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.3|2217|37
1619020090000|2021-04-21 15:48:10|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.6|2217.3|23
1619020100000|2021-04-21 15:48:20|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.7|2217.4|11
1619020110000|2021-04-21 15:48:30|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|27
1619020120000|2021-04-21 15:48:40|2217.6|2217.3|2217.8|2217.5|2217.9|2217.6|2217.6|2217.3|47
1619020130000|2021-04-21 15:48:50|2217.7|2217.4|2216.9|2216.6|2217.7|2217.4|2216.9|2216.6|46
1619020140000|2021-04-21 15:49:00|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.4|2216.1|58
1619020150000|2021-04-21 15:49:10|2217.2|2216.9|2216.9|2216.6|2217.4|2217.1|2216.7|2216.4|16
1619020160000|2021-04-21 15:49:20|2217.1|2216.8|2217.4|2217.1|2217.6|2217.3|2217.1|2216.8|22
1619020170000|2021-04-21 15:49:30|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|16
1619020180000|2021-04-21 15:49:40|2217.4|2217.1|2218|2217.7|2218.5|2218.2|2217.4|2217.1|198
1619020190000|2021-04-21 15:49:50|2217.9|2217.6|2218|2217.7|2218.2|2217.9|2217.8|2217.5|39
1619020200000|2021-04-21 15:50:00|2217.8|2217.5|2218.7|2218.4|2218.7|2218.4|2217.8|2217.5|32
1619020210000|2021-04-21 15:50:10|2218.4|2218.1|2218.3|2218|2218.5|2218.2|2218.1|2217.8|40
1619020220000|2021-04-21 15:50:20|2218.2|2217.9|2217.9|2217.6|2218.4|2218.1|2217.8|2217.5|27
1619020230000|2021-04-21 15:50:30|2218|2217.7|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|102
1619020240000|2021-04-21 15:50:40|2218|2217.7|2218.6|2218.3|2218.6|2218.3|2217.9|2217.6|29
1619020250000|2021-04-21 15:50:50|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|14
1619020260000|2021-04-21 15:51:00|2218.5|2218.2|2218.7|2218.4|2218.9|2218.6|2218.4|2218.1|77
1619020270000|2021-04-21 15:51:10|2218.9|2218.6|2219.1|2218.8|2219.3|2219|2218.8|2218.5|105
1619020280000|2021-04-21 15:51:20|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2218.9|2218.6|56
1619020290000|2021-04-21 15:51:30|2219.3|2219|2219|2218.7|2219.4|2219.1|2218.9|2218.6|33
1619020300000|2021-04-21 15:51:40|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.4|2218.1|34
1619020310000|2021-04-21 15:51:50|2218.7|2218.4|2219|2218.7|2219.1|2218.8|2218.7|2218.4|11
1619020320000|2021-04-21 15:52:00|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.3|2218|13
1619020330000|2021-04-21 15:52:10|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2217.9|2217.6|36
1619020340000|2021-04-21 15:52:20|2218|2217.7|2218.4|2218.1|2218.6|2218.3|2218|2217.7|23
1619020350000|2021-04-21 15:52:30|2218.5|2218.2|2218.1|2217.8|2218.8|2218.5|2218.1|2217.8|12
1619020360000|2021-04-21 15:52:40|2218.3|2218|2218.7|2218.4|2218.9|2218.6|2218.3|2218|12
1619020370000|2021-04-21 15:52:50|2218.6|2218.3|2218.9|2218.6|2219|2218.7|2218.4|2218.1|17
1619020380000|2021-04-21 15:53:00|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.8|2218.5|33
1619020390000|2021-04-21 15:53:10|2219|2218.7|2219.2|2218.9|2219.3|2219|2219|2218.7|24
1619020400000|2021-04-21 15:53:20|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|15
1619020410000|2021-04-21 15:53:30|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.5|2218.2|21
1619020420000|2021-04-21 15:53:40|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.4|2218.1|35
1619020430000|2021-04-21 15:53:50|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|23
1619020440000|2021-04-21 15:54:00|2218.4|2218.1|2218.4|2218.1|2218.6|2218.3|2218.3|2218|35
1619020450000|2021-04-21 15:54:10|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|23
1619020460000|2021-04-21 15:54:20|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.1|2217.8|17
1619020470000|2021-04-21 15:54:30|2218.3|2218|2218.4|2218.1|2218.6|2218.3|2218.3|2218|31
1619020480000|2021-04-21 15:54:40|2218.3|2218|2218.2|2217.9|2218.5|2218.2|2218.1|2217.8|44
1619020490000|2021-04-21 15:54:50|2218.1|2217.8|2218.4|2218.1|2218.4|2218.1|2217.9|2217.6|42
1619020500000|2021-04-21 15:55:00|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.1|2217.8|27
1619020510000|2021-04-21 15:55:10|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|16
1619020520000|2021-04-21 15:55:20|2218.3|2218|2219.4|2219.1|2219.4|2219.1|2218.3|2218|581
1619020530000|2021-04-21 15:55:30|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.3|2219|43
1619020540000|2021-04-21 15:55:40|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.3|2219|48
1619020550000|2021-04-21 15:55:50|2220.1|2219.8|2220.5|2220.2|2220.6|2220.3|2220.1|2219.8|57
1619020560000|2021-04-21 15:56:00|2220.4|2220.1|2220.2|2219.9|2220.6|2220.3|2220.1|2219.8|38
1619020570000|2021-04-21 15:56:10|2220.3|2220|2219.9|2219.6|2220.4|2220.1|2219.9|2219.6|20
1619020580000|2021-04-21 15:56:20|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|25
1619020590000|2021-04-21 15:56:30|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|9
1619020600000|2021-04-21 15:56:40|2220.3|2220|2220.1|2219.8|2220.3|2220|2220.1|2219.8|19
1619020610000|2021-04-21 15:56:50|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|14
1619020620000|2021-04-21 15:57:00|2220.3|2220|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|36
1619020630000|2021-04-21 15:57:10|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.1|2219.8|24
1619020640000|2021-04-21 15:57:20|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|41
1619020650000|2021-04-21 15:57:30|2219.9|2219.6|2219.9|2219.6|2220.3|2220|2219.9|2219.6|42
1619020660000|2021-04-21 15:57:40|2220|2219.7|2220.6|2220.3|2220.6|2220.3|2220|2219.7|21
1619020670000|2021-04-21 15:57:50|2220.5|2220.2|2220.8|2220.5|2220.9|2220.6|2220.5|2220.2|42
1619020680000|2021-04-21 15:58:00|2220.9|2220.6|2220.1|2219.8|2221.1|2220.8|2220.1|2219.8|45
1619020690000|2021-04-21 15:58:10|2220|2219.7|2220.2|2219.9|2220.4|2220.1|2220|2219.7|52
1619020700000|2021-04-21 15:58:20|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|14
1619020710000|2021-04-21 15:58:30|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2220|2219.7|12
1619020720000|2021-04-21 15:58:40|2219.9|2219.6|2219.8|2219.5|2220.2|2219.9|2219.7|2219.4|121
1619020730000|2021-04-21 15:58:50|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|64
1619020740000|2021-04-21 15:59:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|258
1619020750000|2021-04-21 15:59:10|2219.9|2219.6|2220.8|2220.5|2220.9|2220.6|2219.9|2219.6|262
1619020760000|2021-04-21 15:59:20|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.3|2220|34
1619020770000|2021-04-21 15:59:30|2220.9|2220.6|2220.3|2220|2221|2220.7|2220.3|2220|37
1619020780000|2021-04-21 15:59:40|2220.2|2219.9|2220.6|2220.3|2220.6|2220.3|2220.2|2219.9|14
1619020790000|2021-04-21 15:59:50|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.3|2220|19
1619020800000|2021-04-21 16:00:00|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|41
1619020810000|2021-04-21 16:00:10|2220.8|2220.5|2220.2|2219.9|2220.8|2220.5|2219.9|2219.6|76
1619020820000|2021-04-21 16:00:20|2220.1|2219.8|2220.3|2220|2220.5|2220.2|2220.1|2219.8|24
1619020830000|2021-04-21 16:00:30|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.3|2220|130
1619020840000|2021-04-21 16:00:40|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.3|2220|79
1619020850000|2021-04-21 16:00:50|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|60
1619020860000|2021-04-21 16:01:00|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|258
1619020870000|2021-04-21 16:01:10|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2219.9|2219.6|134
1619020880000|2021-04-21 16:01:20|2220.5|2220.2|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|142
1619020890000|2021-04-21 16:01:30|2220.4|2220.1|2220.5|2220.2|2220.7|2220.4|2220.2|2219.9|76
1619020900000|2021-04-21 16:01:40|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|104
1619020910000|2021-04-21 16:01:50|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|201
1619020920000|2021-04-21 16:02:00|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.2|2219.9|259
1619020930000|2021-04-21 16:02:10|2220.2|2219.9|2219.1|2218.8|2220.6|2220.3|2219.1|2218.8|167
1619020940000|2021-04-21 16:02:20|2219|2218.7|2219.5|2219.2|2219.7|2219.4|2218.9|2218.6|46
1619020950000|2021-04-21 16:02:30|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.5|2219.2|23
1619020960000|2021-04-21 16:02:40|2220.1|2219.8|2219.9|2219.6|2220.2|2219.9|2219.8|2219.5|27
1619020970000|2021-04-21 16:02:50|2220.1|2219.8|2219.9|2219.6|2220.4|2220.1|2219.9|2219.6|31
1619020980000|2021-04-21 16:03:00|2220.1|2219.8|2220.4|2220.1|2220.5|2220.2|2220|2219.7|36
1619020990000|2021-04-21 16:03:10|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|7
1619021000000|2021-04-21 16:03:20|2220.4|2220.1|2220.7|2220.4|2220.9|2220.6|2220.4|2220.1|32
1619021010000|2021-04-21 16:03:30|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|27
1619021020000|2021-04-21 16:03:40|2220.5|2220.2|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|12
1619021030000|2021-04-21 16:03:50|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2221|2220.7|65
1619021040000|2021-04-21 16:04:00|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|19
1619021050000|2021-04-21 16:04:10|2220.5|2220.2|2220.4|2220.1|2220.8|2220.5|2220.2|2219.9|36
1619021060000|2021-04-21 16:04:20|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|14
1619021070000|2021-04-21 16:04:30|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.3|2220|45
1619021080000|2021-04-21 16:04:40|2220.5|2220.2|2221|2220.7|2221|2220.7|2220.4|2220.1|11
1619021090000|2021-04-21 16:04:50|2220.7|2220.4|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|12
1619021100000|2021-04-21 16:05:00|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|25
1619021110000|2021-04-21 16:05:10|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.7|2220.4|22
1619021120000|2021-04-21 16:05:20|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|12
1619021130000|2021-04-21 16:05:30|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|23
1619021140000|2021-04-21 16:05:40|2220.5|2220.2|2220.5|2220.2|2220.7|2220.4|2220.3|2220|23
1619021150000|2021-04-21 16:05:50|2220.4|2220.1|2221.1|2220.8|2221.1|2220.8|2220.4|2220.1|47
1619021160000|2021-04-21 16:06:00|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|30
1619021170000|2021-04-21 16:06:10|2221.3|2221|2220.9|2220.6|2221.4|2221.1|2220.8|2220.5|46
1619021180000|2021-04-21 16:06:20|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|18
1619021190000|2021-04-21 16:06:30|2221.3|2221|2221.1|2220.8|2221.4|2221.1|2220.9|2220.6|44
1619021200000|2021-04-21 16:06:40|2221.2|2220.9|2221|2220.7|2221.4|2221.1|2221|2220.7|33
1619021210000|2021-04-21 16:06:50|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2221.1|2220.8|15
1619021220000|2021-04-21 16:07:00|2221.4|2221.1|2221.9|2221.6|2222.4|2222.1|2221.4|2221.1|203
1619021230000|2021-04-21 16:07:10|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.7|2221.4|35
1619021240000|2021-04-21 16:07:20|2221.8|2221.5|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|36
1619021250000|2021-04-21 16:07:30|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222|2221.7|12
1619021260000|2021-04-21 16:07:40|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.9|2221.6|12
1619021270000|2021-04-21 16:07:50|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2221.8|2221.5|21
1619021280000|2021-04-21 16:08:00|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.2|2221.9|47
1619021290000|2021-04-21 16:08:10|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.3|2222|50
1619021300000|2021-04-21 16:08:20|2222.2|2221.9|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|25
1619021310000|2021-04-21 16:08:30|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|23
1619021320000|2021-04-21 16:08:40|2222.1|2221.8|2222.3|2222|2222.3|2222|2222|2221.7|23
1619021330000|2021-04-21 16:08:50|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.2|2221.9|15
1619021340000|2021-04-21 16:09:00|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222|2221.7|38
1619021350000|2021-04-21 16:09:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|41
1619021360000|2021-04-21 16:09:20|2222|2221.7|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|21
1619021370000|2021-04-21 16:09:30|2222|2221.7|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|22
1619021380000|2021-04-21 16:09:40|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|14
1619021390000|2021-04-21 16:09:50|2222.2|2221.9|2221.7|2221.4|2222.3|2222|2221.7|2221.4|28
1619021400000|2021-04-21 16:10:00|2221.6|2221.3|2221.9|2221.6|2222.1|2221.8|2221.6|2221.3|21
1619021410000|2021-04-21 16:10:10|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.6|2221.3|52
1619021420000|2021-04-21 16:10:20|2221.5|2221.2|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|31
1619021430000|2021-04-21 16:10:30|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|33
1619021440000|2021-04-21 16:10:40|2221.5|2221.2|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|39
1619021450000|2021-04-21 16:10:50|2221.5|2221.2|2222|2221.7|2222|2221.7|2221.4|2221.1|61
1619021460000|2021-04-21 16:11:00|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.1|2221.8|44
1619021470000|2021-04-21 16:11:10|2222.3|2222|2222.4|2222.1|2222.6|2222.3|2222.2|2221.9|61
1619021480000|2021-04-21 16:11:20|2222.2|2221.9|2221.5|2221.2|2222.2|2221.9|2221.4|2221.1|70
1619021490000|2021-04-21 16:11:30|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|32
1619021500000|2021-04-21 16:11:40|2221.5|2221.2|2222.1|2221.8|2222.1|2221.8|2221.4|2221.1|33
1619021510000|2021-04-21 16:11:50|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2222|2221.7|18
1619021520000|2021-04-21 16:12:00|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.2|2221.9|45
1619021530000|2021-04-21 16:12:10|2222.2|2221.9|2222|2221.7|2222.4|2222.1|2222|2221.7|29
1619021540000|2021-04-21 16:12:20|2222.1|2221.8|2222.4|2222.1|2222.5|2222.2|2222.1|2221.8|27
1619021550000|2021-04-21 16:12:30|2222.3|2222|2222.2|2221.9|2222.3|2222|2222|2221.7|27
1619021560000|2021-04-21 16:12:40|2222|2221.7|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|31
1619021570000|2021-04-21 16:12:50|2221.7|2221.4|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|66
1619021580000|2021-04-21 16:13:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|23
1619021590000|2021-04-21 16:13:10|2221.7|2221.4|2221.9|2221.6|2222|2221.7|2221.7|2221.4|24
1619021600000|2021-04-21 16:13:20|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|22
1619021610000|2021-04-21 16:13:30|2222.2|2221.9|2221.5|2221.2|2222.2|2221.9|2221.5|2221.2|34
1619021620000|2021-04-21 16:13:40|2221.6|2221.3|2221.9|2221.6|2222|2221.7|2221.6|2221.3|14
1619021630000|2021-04-21 16:13:50|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.9|2221.6|18
1619021640000|2021-04-21 16:14:00|2222.1|2221.8|2222|2221.7|2222.3|2222|2222|2221.7|39
1619021650000|2021-04-21 16:14:10|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.7|2221.4|24
1619021660000|2021-04-21 16:14:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|10
1619021670000|2021-04-21 16:14:30|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|31
1619021680000|2021-04-21 16:14:40|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|19
1619021690000|2021-04-21 16:14:50|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|17
1619021700000|2021-04-21 16:15:00|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.2|2220.9|44
1619021710000|2021-04-21 16:15:10|2221.7|2221.4|2221.9|2221.6|2222.1|2221.8|2221.6|2221.3|48
1619021720000|2021-04-21 16:15:20|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|13
1619021730000|2021-04-21 16:15:30|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|10
1619021740000|2021-04-21 16:15:40|2221.9|2221.6|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|11
1619021750000|2021-04-21 16:15:50|2221.2|2220.9|2221.3|2221|2221.3|2221|2221|2220.7|46
1619021760000|2021-04-21 16:16:00|2221|2220.7|2221.3|2221|2221.6|2221.3|2221|2220.7|64
1619021770000|2021-04-21 16:16:10|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.5|2220.2|55
1619021780000|2021-04-21 16:16:20|2220.6|2220.3|2220.9|2220.6|2221|2220.7|2220.6|2220.3|32
1619021790000|2021-04-21 16:16:30|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.3|2220|76
1619021800000|2021-04-21 16:16:40|2220.3|2220|2219.5|2219.2|2220.4|2220.1|2219.4|2219.1|205
1619021810000|2021-04-21 16:16:50|2219.6|2219.3|2219.3|2219|2219.6|2219.3|2219.3|2219|49
1619021820000|2021-04-21 16:17:00|2219.5|2219.2|2220.1|2219.8|2220.2|2219.9|2219.5|2219.2|46
1619021830000|2021-04-21 16:17:10|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|21
1619021840000|2021-04-21 16:17:20|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|19
1619021850000|2021-04-21 16:17:30|2221.1|2220.8|2221.2|2220.9|2221.4|2221.1|2221|2220.7|29
1619021860000|2021-04-21 16:17:40|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2220.9|2220.6|42
1619021870000|2021-04-21 16:17:50|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|26
1619021880000|2021-04-21 16:18:00|2221|2220.7|2221.3|2221|2221.3|2221|2220.9|2220.6|61
1619021890000|2021-04-21 16:18:10|2221.2|2220.9|2220.3|2220|2221.2|2220.9|2220.2|2219.9|63
1619021900000|2021-04-21 16:18:20|2220.4|2220.1|2220.4|2220.1|2220.7|2220.4|2220.2|2219.9|192
1619021910000|2021-04-21 16:18:30|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|179
1619021920000|2021-04-21 16:18:40|2220.5|2220.2|2220.6|2220.3|2221|2220.7|2220.5|2220.2|375
1619021930000|2021-04-21 16:18:50|2220.5|2220.2|2220.6|2220.3|2220.9|2220.6|2220.4|2220.1|80
1619021940000|2021-04-21 16:19:00|2220.7|2220.4|2220.8|2220.5|2221.1|2220.8|2220.7|2220.4|423
1619021950000|2021-04-21 16:19:10|2220.9|2220.6|2220.8|2220.5|2221|2220.7|2220.8|2220.5|70
1619021960000|2021-04-21 16:19:20|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220.4|2220.1|65
1619021970000|2021-04-21 16:19:30|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|265
1619021980000|2021-04-21 16:19:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|85
1619021990000|2021-04-21 16:19:50|2220.5|2220.2|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|100
1619022000000|2021-04-21 16:20:00|2221|2220.7|2220.4|2220.1|2221|2220.7|2220.2|2219.9|125
1619022010000|2021-04-21 16:20:10|2220.3|2220|2220.4|2220.1|2220.7|2220.4|2220.3|2220|237
1619022020000|2021-04-21 16:20:20|2220.5|2220.2|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|176
1619022030000|2021-04-21 16:20:30|2220.4|2220.1|2220.6|2220.3|2220.8|2220.5|2220.3|2220|130
1619022040000|2021-04-21 16:20:40|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.2|2219.9|99
1619022050000|2021-04-21 16:20:50|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|73
1619022060000|2021-04-21 16:21:00|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.8|2219.5|51
1619022070000|2021-04-21 16:21:10|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.3|2219|43
1619022080000|2021-04-21 16:21:20|2219.8|2219.5|2220.3|2220|2220.5|2220.2|2219.8|2219.5|97
1619022090000|2021-04-21 16:21:30|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.3|2220|95
1619022100000|2021-04-21 16:21:40|2220.5|2220.2|2220.5|2220.2|2220.8|2220.5|2220.4|2220.1|73
1619022110000|2021-04-21 16:21:50|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|74
1619022120000|2021-04-21 16:22:00|2220.6|2220.3|2221.1|2220.8|2221.1|2220.8|2220.5|2220.2|141
1619022130000|2021-04-21 16:22:10|2221.2|2220.9|2221|2220.7|2221.3|2221|2220.9|2220.6|22
1619022140000|2021-04-21 16:22:20|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.1|2220.8|37
1619022150000|2021-04-21 16:22:30|2221.6|2221.3|2222|2221.7|2222|2221.7|2221.6|2221.3|12
1619022160000|2021-04-21 16:22:40|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|44
1619022170000|2021-04-21 16:22:50|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2222|2221.7|23
1619022180000|2021-04-21 16:23:00|2221.9|2221.6|2222.5|2222.2|2222.6|2222.3|2221.7|2221.4|86
1619022190000|2021-04-21 16:23:10|2222.4|2222.1|2222.4|2222.1|2222.6|2222.3|2222.3|2222|47
1619022200000|2021-04-21 16:23:20|2222.3|2222|2222.4|2222.1|2222.5|2222.2|2222.3|2222|31
1619022210000|2021-04-21 16:23:30|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.3|2222|127
1619022220000|2021-04-21 16:23:40|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|22
1619022230000|2021-04-21 16:23:50|2222.6|2222.3|2223.1|2222.8|2223.1|2222.8|2222.6|2222.3|58
1619022240000|2021-04-21 16:24:00|2223|2222.7|2222.7|2222.4|2223|2222.7|2222.5|2222.2|45
1619022250000|2021-04-21 16:24:10|2222.5|2222.2|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|36
1619022260000|2021-04-21 16:24:20|2222.8|2222.5|2222.1|2221.8|2222.9|2222.6|2222.1|2221.8|42
1619022270000|2021-04-21 16:24:30|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.3|2222|21
1619022280000|2021-04-21 16:24:40|2222.4|2222.1|2222|2221.7|2222.5|2222.2|2222|2221.7|29
1619022290000|2021-04-21 16:24:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|4
1619022300000|2021-04-21 16:25:00|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|17
1619022310000|2021-04-21 16:25:10|2222.3|2222|2222.1|2221.8|2222.3|2222|2222|2221.7|18
1619022320000|2021-04-21 16:25:20|2222|2221.7|2222.4|2222.1|2222.6|2222.3|2222|2221.7|27
1619022330000|2021-04-21 16:25:30|2222.3|2222|2222.8|2222.5|2222.9|2222.6|2222.3|2222|29
1619022340000|2021-04-21 16:25:40|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|35
1619022350000|2021-04-21 16:25:50|2222.7|2222.4|2222.1|2221.8|2222.7|2222.4|2222|2221.7|28
1619022360000|2021-04-21 16:26:00|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.4|2221.1|58
1619022370000|2021-04-21 16:26:10|2221.7|2221.4|2222.4|2222.1|2222.4|2222.1|2221.7|2221.4|24
1619022380000|2021-04-21 16:26:20|2222.3|2222|2222.3|2222|2222.3|2222|2222.1|2221.8|23
1619022390000|2021-04-21 16:26:30|2222|2221.7|2222.1|2221.8|2222.3|2222|2222|2221.7|9
1619022400000|2021-04-21 16:26:40|2222|2221.7|2222|2221.7|2222.2|2221.9|2222|2221.7|9
1619022410000|2021-04-21 16:26:50|2222.1|2221.8|2221.9|2221.6|2222.5|2222.2|2221.8|2221.5|25
1619022420000|2021-04-21 16:27:00|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|21
1619022430000|2021-04-21 16:27:10|2222.1|2221.8|2221.7|2221.4|2222.2|2221.9|2221.5|2221.2|21
1619022440000|2021-04-21 16:27:20|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.3|2221|13
1619022450000|2021-04-21 16:27:30|2221.8|2221.5|2222|2221.7|2222.1|2221.8|2221.7|2221.4|28
1619022460000|2021-04-21 16:27:40|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|15
1619022470000|2021-04-21 16:27:50|2222.2|2221.9|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|17
1619022480000|2021-04-21 16:28:00|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222.1|2221.8|15
1619022490000|2021-04-21 16:28:10|2222.2|2221.9|2222.4|2222.1|2222.6|2222.3|2222.2|2221.9|31
1619022500000|2021-04-21 16:28:20|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.9|2221.6|10
1619022510000|2021-04-21 16:28:30|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|23
1619022520000|2021-04-21 16:28:40|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.8|2221.5|14
1619022530000|2021-04-21 16:28:50|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.8|2221.5|29
1619022540000|2021-04-21 16:29:00|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|42
1619022550000|2021-04-21 16:29:10|2222.3|2222|2221.7|2221.4|2222.3|2222|2221.7|2221.4|55
1619022560000|2021-04-21 16:29:20|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.5|2221.2|23
1619022570000|2021-04-21 16:29:30|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221.6|2221.3|27
1619022580000|2021-04-21 16:29:40|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.1|2220.8|33
1619022590000|2021-04-21 16:29:50|2221.2|2220.9|2220.6|2220.3|2221.3|2221|2220.5|2220.2|44
1619022600000|2021-04-21 16:30:00|2220.8|2220.5|2221.1|2220.8|2221.2|2220.9|2220.8|2220.5|23
1619022610000|2021-04-21 16:30:10|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|20
1619022620000|2021-04-21 16:30:20|2221.5|2221.2|2221.6|2221.3|2221.8|2221.5|2221.4|2221.1|53
1619022630000|2021-04-21 16:30:30|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|14
1619022640000|2021-04-21 16:30:40|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|17
1619022650000|2021-04-21 16:30:50|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|15
1619022660000|2021-04-21 16:31:00|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|11
1619022670000|2021-04-21 16:31:10|2221.8|2221.5|2221.8|2221.5|2222|2221.7|2221.7|2221.4|11
1619022680000|2021-04-21 16:31:20|2221.7|2221.4|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|8
1619022690000|2021-04-21 16:31:30|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.3|2221|9
1619022700000|2021-04-21 16:31:40|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|7
1619022710000|2021-04-21 16:31:50|2221.1|2220.8|2221.3|2221|2221.4|2221.1|2221|2220.7|10
1619022720000|2021-04-21 16:32:00|2221.5|2221.2|2221.1|2220.8|2221.5|2221.2|2221|2220.7|17
1619022730000|2021-04-21 16:32:10|2221|2220.7|2221.4|2221.1|2221.4|2221.1|2220.4|2220.1|36
1619022740000|2021-04-21 16:32:20|2221.3|2221|2221.2|2220.9|2221.3|2221|2221|2220.7|26
1619022750000|2021-04-21 16:32:30|2221.3|2221|2221.1|2220.8|2221.3|2221|2221|2220.7|13
1619022760000|2021-04-21 16:32:40|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|17
1619022770000|2021-04-21 16:32:50|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.7|2220.4|18
1619022780000|2021-04-21 16:33:00|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|18
1619022790000|2021-04-21 16:33:10|2221.4|2221.1|2221.6|2221.3|2221.8|2221.5|2221.4|2221.1|32
1619022800000|2021-04-21 16:33:20|2221.5|2221.2|2222|2221.7|2222|2221.7|2221.5|2221.2|25
1619022810000|2021-04-21 16:33:30|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.7|2221.4|21
1619022820000|2021-04-21 16:33:40|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.4|2221.1|24
1619022830000|2021-04-21 16:33:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|11
1619022840000|2021-04-21 16:34:00|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|13
1619022850000|2021-04-21 16:34:10|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|25
1619022860000|2021-04-21 16:34:20|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2221|2220.7|11
1619022870000|2021-04-21 16:34:30|2221.1|2220.8|2221.3|2221|2221.4|2221.1|2221.1|2220.8|22
1619022880000|2021-04-21 16:34:40|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|12
1619022890000|2021-04-21 16:34:50|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|9
1619022900000|2021-04-21 16:35:00|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|8
1619022910000|2021-04-21 16:35:10|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|11
1619022920000|2021-04-21 16:35:20|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|15
1619022930000|2021-04-21 16:35:30|2221.9|2221.6|2222.5|2222.2|2222.5|2222.2|2221.9|2221.6|14
1619022940000|2021-04-21 16:35:40|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|19
1619022950000|2021-04-21 16:35:50|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|30
1619022960000|2021-04-21 16:36:00|2223|2222.7|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|17
1619022970000|2021-04-21 16:36:10|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|14
1619022980000|2021-04-21 16:36:20|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|10
1619022990000|2021-04-21 16:36:30|2223.2|2222.9|2223.3|2223|2223.5|2223.2|2223.2|2222.9|43
1619023000000|2021-04-21 16:36:40|2223.5|2223.2|2224.2|2223.9|2224.5|2224.2|2223.5|2223.2|194
1619023010000|2021-04-21 16:36:50|2224.3|2224|2224|2223.7|2224.3|2224|2223.8|2223.5|62
1619023020000|2021-04-21 16:37:00|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|29
1619023030000|2021-04-21 16:37:10|2224.3|2224|2224.7|2224.4|2224.8|2224.5|2224.3|2224|71
1619023040000|2021-04-21 16:37:20|2224.8|2224.5|2225.1|2224.8|2225.2|2224.9|2224.8|2224.5|114
1619023050000|2021-04-21 16:37:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|62
1619023060000|2021-04-21 16:37:40|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.1|2224.8|73
1619023070000|2021-04-21 16:37:50|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2224.8|2224.5|39
1619023080000|2021-04-21 16:38:00|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2224.2|2223.9|196
1619023090000|2021-04-21 16:38:10|2224.1|2223.8|2224.7|2224.4|2224.7|2224.4|2224.1|2223.8|18
1619023100000|2021-04-21 16:38:20|2225|2224.7|2225.1|2224.8|2225.3|2225|2224.9|2224.6|47
1619023110000|2021-04-21 16:38:30|2225.2|2224.9|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|49
1619023120000|2021-04-21 16:38:40|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|30
1619023130000|2021-04-21 16:38:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225|2224.7|15
1619023140000|2021-04-21 16:39:00|2225.3|2225|2225.8|2225.5|2225.8|2225.5|2225.3|2225|71
1619023150000|2021-04-21 16:39:10|2225.9|2225.6|2225.8|2225.5|2226.2|2225.9|2225.8|2225.5|90
1619023160000|2021-04-21 16:39:20|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|22
1619023170000|2021-04-21 16:39:30|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|47
1619023180000|2021-04-21 16:39:40|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.7|2225.4|13
1619023190000|2021-04-21 16:39:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|44
1619023200000|2021-04-21 16:40:00|2226|2225.7|2225.8|2225.5|2226.2|2225.9|2225.5|2225.2|58
1619023210000|2021-04-21 16:40:10|2225.7|2225.4|2226.2|2225.9|2226.2|2225.9|2225.7|2225.4|26
1619023220000|2021-04-21 16:40:20|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|28
1619023230000|2021-04-21 16:40:30|2226|2225.7|2226.8|2226.5|2226.8|2226.5|2225.7|2225.4|28
1619023240000|2021-04-21 16:40:40|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|11
1619023250000|2021-04-21 16:40:50|2226.7|2226.4|2227.1|2226.8|2227.2|2226.9|2226.7|2226.4|13
1619023260000|2021-04-21 16:41:00|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|22
1619023270000|2021-04-21 16:41:10|2227.3|2227|2226.8|2226.5|2227.3|2227|2226.8|2226.5|35
1619023280000|2021-04-21 16:41:20|2226.7|2226.4|2227|2226.7|2227.1|2226.8|2226.7|2226.4|22
1619023290000|2021-04-21 16:41:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|21
1619023300000|2021-04-21 16:41:40|2227.1|2226.8|2226.2|2225.9|2227.3|2227|2226.2|2225.9|36
1619023310000|2021-04-21 16:41:50|2226.1|2225.8|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|30
1619023320000|2021-04-21 16:42:00|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|72
1619023330000|2021-04-21 16:42:10|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|17
1619023340000|2021-04-21 16:42:20|2226.8|2226.5|2226.6|2226.3|2227|2226.7|2226.6|2226.3|33
1619023350000|2021-04-21 16:42:30|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.4|2226.1|46
1619023360000|2021-04-21 16:42:40|2227|2226.7|2226.1|2225.8|2227|2226.7|2226.1|2225.8|36
1619023370000|2021-04-21 16:42:50|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2225.9|2225.6|29
1619023380000|2021-04-21 16:43:00|2226.3|2226|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|32
1619023390000|2021-04-21 16:43:10|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|18
1619023400000|2021-04-21 16:43:20|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|15
1619023410000|2021-04-21 16:43:30|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.3|2226|15
1619023420000|2021-04-21 16:43:40|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.3|2226|17
1619023430000|2021-04-21 16:43:50|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2226.1|2225.8|15
1619023440000|2021-04-21 16:44:00|2226.3|2226|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|46
1619023450000|2021-04-21 16:44:10|2226.2|2225.9|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|10
1619023460000|2021-04-21 16:44:20|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.5|2225.2|31
1619023470000|2021-04-21 16:44:30|2225.8|2225.5|2225.3|2225|2225.8|2225.5|2225.3|2225|35
1619023480000|2021-04-21 16:44:40|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|28
1619023490000|2021-04-21 16:44:50|2225.6|2225.3|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|49
1619023500000|2021-04-21 16:45:00|2225.1|2224.8|2225.9|2225.6|2225.9|2225.6|2225|2224.7|36
1619023510000|2021-04-21 16:45:10|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|29
1619023520000|2021-04-21 16:45:20|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|33
1619023530000|2021-04-21 16:45:30|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|24
1619023540000|2021-04-21 16:45:40|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|38
1619023550000|2021-04-21 16:45:50|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.3|2225|66
1619023560000|2021-04-21 16:46:00|2225.5|2225.2|2225.3|2225|2225.9|2225.6|2225.3|2225|63
1619023570000|2021-04-21 16:46:10|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|32
1619023580000|2021-04-21 16:46:20|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225|2224.7|41
1619023590000|2021-04-21 16:46:30|2225.2|2224.9|2224.5|2224.2|2225.3|2225|2224.3|2224|61
1619023600000|2021-04-21 16:46:40|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|55
1619023610000|2021-04-21 16:46:50|2224.4|2224.1|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|45
1619023620000|2021-04-21 16:47:00|2224.6|2224.3|2224.7|2224.4|2225.1|2224.8|2224.6|2224.3|46
1619023630000|2021-04-21 16:47:10|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.3|2224|87
1619023640000|2021-04-21 16:47:20|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.7|2224.4|36
1619023650000|2021-04-21 16:47:30|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.9|2224.6|15
1619023660000|2021-04-21 16:47:40|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.6|2224.3|12
1619023670000|2021-04-21 16:47:50|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|11
1619023680000|2021-04-21 16:48:00|2224.9|2224.6|2224.7|2224.4|2225.1|2224.8|2224.7|2224.4|77
1619023690000|2021-04-21 16:48:10|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|23
1619023700000|2021-04-21 16:48:20|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|31
1619023710000|2021-04-21 16:48:30|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|32
1619023720000|2021-04-21 16:48:40|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|23
1619023730000|2021-04-21 16:48:50|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|17
1619023740000|2021-04-21 16:49:00|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|10
1619023750000|2021-04-21 16:49:10|2224.8|2224.5|2224.2|2223.9|2224.8|2224.5|2224.2|2223.9|45
1619023760000|2021-04-21 16:49:20|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|29
1619023770000|2021-04-21 16:49:30|2224.4|2224.1|2224.6|2224.3|2224.8|2224.5|2224.4|2224.1|19
1619023780000|2021-04-21 16:49:40|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.4|2224.1|12
1619023790000|2021-04-21 16:49:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|15
1619023800000|2021-04-21 16:50:00|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|42
1619023810000|2021-04-21 16:50:10|2224.7|2224.4|2224.5|2224.2|2224.8|2224.5|2224.3|2224|23
1619023820000|2021-04-21 16:50:20|2224.7|2224.4|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|13
1619023830000|2021-04-21 16:50:30|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|6
1619023840000|2021-04-21 16:50:40|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|4
1619023850000|2021-04-21 16:50:50|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|12
1619023860000|2021-04-21 16:51:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|32
1619023870000|2021-04-21 16:51:10|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.2|2223.9|112
1619023880000|2021-04-21 16:51:20|2224.4|2224.1|2225.1|2224.8|2225.1|2224.8|2224.4|2224.1|65
1619023890000|2021-04-21 16:51:30|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.6|2224.3|25
1619023900000|2021-04-21 16:51:40|2224.6|2224.3|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|23
1619023910000|2021-04-21 16:51:50|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|21
1619023920000|2021-04-21 16:52:00|2224.6|2224.3|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|30
1619023930000|2021-04-21 16:52:10|2224.3|2224|2224.1|2223.8|2224.3|2224|2223.8|2223.5|24
1619023940000|2021-04-21 16:52:20|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.1|2223.8|20
1619023950000|2021-04-21 16:52:30|2224.1|2223.8|2224.7|2224.4|2224.7|2224.4|2224|2223.7|52
1619023960000|2021-04-21 16:52:40|2224.8|2224.5|2225.1|2224.8|2225.3|2225|2224.8|2224.5|59
1619023970000|2021-04-21 16:52:50|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|33
1619023980000|2021-04-21 16:53:00|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|24
1619023990000|2021-04-21 16:53:10|2224.8|2224.5|2224.7|2224.4|2225|2224.7|2224.7|2224.4|25
1619024000000|2021-04-21 16:53:20|2224.8|2224.5|2225.3|2225|2225.3|2225|2224.8|2224.5|29
1619024010000|2021-04-21 16:53:30|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|16
1619024020000|2021-04-21 16:53:40|2225.4|2225.1|2224.6|2224.3|2225.4|2225.1|2224.6|2224.3|31
1619024030000|2021-04-21 16:53:50|2224.7|2224.4|2224.4|2224.1|2224.8|2224.5|2224.1|2223.8|19
1619024040000|2021-04-21 16:54:00|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|13
1619024050000|2021-04-21 16:54:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|8
1619024060000|2021-04-21 16:54:20|2224.4|2224.1|2223.9|2223.6|2224.4|2224.1|2223.7|2223.4|33
1619024070000|2021-04-21 16:54:30|2223.8|2223.5|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|23
1619024080000|2021-04-21 16:54:40|2224|2223.7|2223.5|2223.2|2224|2223.7|2223.2|2222.9|53
1619024090000|2021-04-21 16:54:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|32
1619024100000|2021-04-21 16:55:00|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|60
1619024110000|2021-04-21 16:55:10|2223.2|2222.9|2222.1|2221.8|2223.2|2222.9|2222.1|2221.8|66
1619024120000|2021-04-21 16:55:20|2222|2221.7|2222.6|2222.3|2222.6|2222.3|2222|2221.7|39
1619024130000|2021-04-21 16:55:30|2222.9|2222.6|2222.7|2222.4|2223|2222.7|2222.7|2222.4|24
1619024140000|2021-04-21 16:55:40|2222.8|2222.5|2223.3|2223|2223.3|2223|2222.8|2222.5|21
1619024150000|2021-04-21 16:55:50|2223.2|2222.9|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|33
1619024160000|2021-04-21 16:56:00|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|25
1619024170000|2021-04-21 16:56:10|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.5|2222.2|32
1619024180000|2021-04-21 16:56:20|2222.5|2222.2|2222|2221.7|2222.6|2222.3|2222|2221.7|25
1619024190000|2021-04-21 16:56:30|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|20
1619024200000|2021-04-21 16:56:40|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|31
1619024210000|2021-04-21 16:56:50|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.7|2222.4|21
1619024220000|2021-04-21 16:57:00|2223.3|2223|2222.7|2222.4|2223.4|2223.1|2222.7|2222.4|29
1619024230000|2021-04-21 16:57:10|2222.8|2222.5|2222.9|2222.6|2223.1|2222.8|2222.7|2222.4|26
1619024240000|2021-04-21 16:57:20|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|14
1619024250000|2021-04-21 16:57:30|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|10
1619024260000|2021-04-21 16:57:40|2223.1|2222.8|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|10
1619024270000|2021-04-21 16:57:50|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|9
1619024280000|2021-04-21 16:58:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|4
1619024290000|2021-04-21 16:58:10|2223.3|2223|2223.1|2222.8|2223.3|2223|2222.9|2222.6|8
1619024300000|2021-04-21 16:58:20|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|14
1619024310000|2021-04-21 16:58:30|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|6
1619024320000|2021-04-21 16:58:40|2222.9|2222.6|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|3
1619024330000|2021-04-21 16:58:50|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|6
1619024340000|2021-04-21 16:59:00|2223.1|2222.8|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|30
1619024350000|2021-04-21 16:59:10|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|14
1619024360000|2021-04-21 16:59:20|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|8
1619024370000|2021-04-21 16:59:30|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|8
1619024380000|2021-04-21 16:59:40|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2222.9|2222.6|26
1619024390000|2021-04-21 16:59:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|9
1619024400000|2021-04-21 17:00:00|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|26
1619024410000|2021-04-21 17:00:10|2223.2|2222.9|2223.3|2223|2223.3|2223|2223|2222.7|19
1619024420000|2021-04-21 17:00:20|2223.1|2222.8|2223.3|2223|2223.4|2223.1|2222.9|2222.6|90
1619024430000|2021-04-21 17:00:30|2223.4|2223.1|2223.2|2222.9|2223.5|2223.2|2223|2222.7|30
1619024440000|2021-04-21 17:00:40|2223.1|2222.8|2223.3|2223|2223.4|2223.1|2223.1|2222.8|17
1619024450000|2021-04-21 17:00:50|2223.1|2222.8|2223.4|2223.1|2223.4|2223.1|2223|2222.7|14
1619024460000|2021-04-21 17:01:00|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|12
1619024470000|2021-04-21 17:01:10|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2223.2|2222.9|19
1619024480000|2021-04-21 17:01:20|2223.7|2223.4|2224.4|2224.1|2224.5|2224.2|2223.7|2223.4|28
1619024490000|2021-04-21 17:01:30|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|5
1619024500000|2021-04-21 17:01:40|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.8|2223.5|27
1619024510000|2021-04-21 17:01:50|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2223.9|2223.6|45
1619024520000|2021-04-21 17:02:00|2224|2223.7|2223.3|2223|2224.2|2223.9|2223.3|2223|47
1619024530000|2021-04-21 17:02:10|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.2|2222.9|16
1619024540000|2021-04-21 17:02:20|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|14
1619024550000|2021-04-21 17:02:30|2223.1|2222.8|2223.3|2223|2223.4|2223.1|2222.9|2222.6|63
1619024560000|2021-04-21 17:02:40|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|10
1619024570000|2021-04-21 17:02:50|2223.7|2223.4|2223.6|2223.3|2223.9|2223.6|2223.6|2223.3|30
1619024580000|2021-04-21 17:03:00|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.3|2223|36
1619024590000|2021-04-21 17:03:10|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|5
1619024600000|2021-04-21 17:03:20|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.3|2223|7
1619024610000|2021-04-21 17:03:30|2223.2|2222.9|2223.7|2223.4|2223.7|2223.4|2223|2222.7|15
1619024620000|2021-04-21 17:03:40|2223.6|2223.3|2223.3|2223|2223.6|2223.3|2223.3|2223|14
1619024630000|2021-04-21 17:03:50|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.3|2223|10
1619024640000|2021-04-21 17:04:00|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.2|2222.9|21
1619024650000|2021-04-21 17:04:10|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|10
1619024660000|2021-04-21 17:04:20|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2223.1|2222.8|21
1619024670000|2021-04-21 17:04:30|2222.9|2222.6|2222.7|2222.4|2223|2222.7|2222.7|2222.4|30
1619024680000|2021-04-21 17:04:40|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|17
1619024690000|2021-04-21 17:04:50|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|44
1619024700000|2021-04-21 17:05:00|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.5|2222.2|53
1619024710000|2021-04-21 17:05:10|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.8|2222.5|9
1619024720000|2021-04-21 17:05:20|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|14
1619024730000|2021-04-21 17:05:30|2223.1|2222.8|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|12
1619024740000|2021-04-21 17:05:40|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.3|2223|9
1619024750000|2021-04-21 17:05:50|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|10
1619024760000|2021-04-21 17:06:00|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.3|2223|17
1619024770000|2021-04-21 17:06:10|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.7|2223.4|30
1619024780000|2021-04-21 17:06:20|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|47
1619024790000|2021-04-21 17:06:30|2223.9|2223.6|2224.3|2224|2224.4|2224.1|2223.8|2223.5|38
1619024800000|2021-04-21 17:06:40|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.1|2223.8|30
1619024810000|2021-04-21 17:06:50|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2223.8|2223.5|50
1619024820000|2021-04-21 17:07:00|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.6|2223.3|50
1619024830000|2021-04-21 17:07:10|2224|2223.7|2224.8|2224.5|2225|2224.7|2224|2223.7|51
1619024840000|2021-04-21 17:07:20|2224.7|2224.4|2224.8|2224.5|2225|2224.7|2224.6|2224.3|24
1619024850000|2021-04-21 17:07:30|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|26
1619024860000|2021-04-21 17:07:40|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|25
1619024870000|2021-04-21 17:07:50|2225.1|2224.8|2225.7|2225.4|2226|2225.7|2225.1|2224.8|56
1619024880000|2021-04-21 17:08:00|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|24
1619024890000|2021-04-21 17:08:10|2225.7|2225.4|2225.2|2224.9|2225.7|2225.4|2225.1|2224.8|95
1619024900000|2021-04-21 17:08:20|2225.1|2224.8|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|33
1619024910000|2021-04-21 17:08:30|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|135
1619024920000|2021-04-21 17:08:40|2225.1|2224.8|2225.3|2225|2225.3|2225|2224.8|2224.5|67
1619024930000|2021-04-21 17:08:50|2225.4|2225.1|2225.5|2225.2|2225.9|2225.6|2225.4|2225.1|108
1619024940000|2021-04-21 17:09:00|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|271
1619024950000|2021-04-21 17:09:10|2225.4|2225.1|2225.6|2225.3|2226|2225.7|2225.4|2225.1|128
1619024960000|2021-04-21 17:09:20|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|91
1619024970000|2021-04-21 17:09:30|2225.7|2225.4|2225.5|2225.2|2226.2|2225.9|2225.5|2225.2|97
1619024980000|2021-04-21 17:09:40|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|277
1619024990000|2021-04-21 17:09:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|152
1619025000000|2021-04-21 17:10:00|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|128
1619025010000|2021-04-21 17:10:10|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|49
1619025020000|2021-04-21 17:10:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|90
1619025030000|2021-04-21 17:10:30|2226|2225.7|2225.5|2225.2|2226|2225.7|2225.5|2225.2|256
1619025040000|2021-04-21 17:10:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|110
1619025050000|2021-04-21 17:10:50|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|283
1619025060000|2021-04-21 17:11:00|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.3|2225|83
1619025070000|2021-04-21 17:11:10|2225.8|2225.5|2226.2|2225.9|2226.7|2226.4|2225.8|2225.5|199
1619025080000|2021-04-21 17:11:20|2226.3|2226|2225.7|2225.4|2226.4|2226.1|2225.7|2225.4|185
1619025090000|2021-04-21 17:11:30|2225.6|2225.3|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|42
1619025100000|2021-04-21 17:11:40|2224.9|2224.6|2224.7|2224.4|2225|2224.7|2224.7|2224.4|30
1619025110000|2021-04-21 17:11:50|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2224.6|2224.3|45
1619025120000|2021-04-21 17:12:00|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|100
1619025130000|2021-04-21 17:12:10|2225.1|2224.8|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|21
1619025140000|2021-04-21 17:12:20|2224.8|2224.5|2225.2|2224.9|2225.3|2225|2224.8|2224.5|88
1619025150000|2021-04-21 17:12:30|2225.1|2224.8|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|22
1619025160000|2021-04-21 17:12:40|2225.4|2225.1|2226.1|2225.8|2226.1|2225.8|2225.4|2225.1|91
1619025170000|2021-04-21 17:12:50|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|106
1619025180000|2021-04-21 17:13:00|2226|2225.7|2226.2|2225.9|2226.4|2226.1|2225.8|2225.5|147
1619025190000|2021-04-21 17:13:10|2226.1|2225.8|2226.3|2226|2226.4|2226.1|2225.9|2225.6|159
1619025200000|2021-04-21 17:13:20|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226|2225.7|99
1619025210000|2021-04-21 17:13:30|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|54
1619025220000|2021-04-21 17:13:40|2226|2225.7|2226.2|2225.9|2226.4|2226.1|2226|2225.7|53
1619025230000|2021-04-21 17:13:50|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2225.9|2225.6|8
1619025240000|2021-04-21 17:14:00|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|20
1619025250000|2021-04-21 17:14:10|2226|2225.7|2226|2225.7|2226|2225.7|2225.8|2225.5|24
1619025260000|2021-04-21 17:14:20|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|16
1619025270000|2021-04-21 17:14:30|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|20
1619025280000|2021-04-21 17:14:40|2225.9|2225.6|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|28
1619025290000|2021-04-21 17:14:50|2225.8|2225.5|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|28
1619025300000|2021-04-21 17:15:00|2225.2|2224.9|2225.1|2224.8|2225.4|2225.1|2224.8|2224.5|26
1619025310000|2021-04-21 17:15:10|2225|2224.7|2225.1|2224.8|2225.3|2225|2224.8|2224.5|118
1619025320000|2021-04-21 17:15:20|2225|2224.7|2224.3|2224|2225|2224.7|2224.1|2223.8|41
1619025330000|2021-04-21 17:15:30|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|26
1619025340000|2021-04-21 17:15:40|2223.8|2223.5|2223.2|2222.9|2223.9|2223.6|2223.2|2222.9|41
1619025350000|2021-04-21 17:15:50|2223.3|2223|2222.5|2222.2|2223.3|2223|2222.5|2222.2|70
1619025360000|2021-04-21 17:16:00|2222.6|2222.3|2223.7|2223.4|2223.7|2223.4|2222.6|2222.3|34
1619025370000|2021-04-21 17:16:10|2223.6|2223.3|2223.6|2223.3|2224.1|2223.8|2223.6|2223.3|13
1619025380000|2021-04-21 17:16:20|2223.3|2223|2223.7|2223.4|2223.7|2223.4|2223.3|2223|8
1619025390000|2021-04-21 17:16:30|2223.8|2223.5|2223.9|2223.6|2224.2|2223.9|2223.8|2223.5|33
1619025400000|2021-04-21 17:16:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224|2223.7|4
1619025410000|2021-04-21 17:16:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|12
1619025420000|2021-04-21 17:17:00|2224.2|2223.9|2224.6|2224.3|2224.7|2224.4|2224.2|2223.9|21
1619025430000|2021-04-21 17:17:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|13
1619025440000|2021-04-21 17:17:20|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|13
1619025450000|2021-04-21 17:17:30|2224.6|2224.3|2224.6|2224.3|2224.9|2224.6|2224.5|2224.2|13
1619025460000|2021-04-21 17:17:40|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|10
1619025470000|2021-04-21 17:17:50|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|20
1619025480000|2021-04-21 17:18:00|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|17
1619025490000|2021-04-21 17:18:10|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|11
1619025500000|2021-04-21 17:18:20|2224.9|2224.6|2225|2224.7|2225.3|2225|2224.9|2224.6|19
1619025510000|2021-04-21 17:18:30|2225.1|2224.8|2225|2224.7|2225.4|2225.1|2224.9|2224.6|24
1619025520000|2021-04-21 17:18:40|2225.1|2224.8|2225.1|2224.8|2225.4|2225.1|2225|2224.7|17
1619025530000|2021-04-21 17:18:50|2225.2|2224.9|2225.7|2225.4|2225.7|2225.4|2225.2|2224.9|37
1619025540000|2021-04-21 17:19:00|2225.5|2225.2|2226.1|2225.8|2226.1|2225.8|2225.4|2225.1|49
1619025550000|2021-04-21 17:19:10|2226|2225.7|2226.3|2226|2226.6|2226.3|2226|2225.7|44
1619025560000|2021-04-21 17:19:20|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.3|2226|25
1619025570000|2021-04-21 17:19:30|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|38
1619025580000|2021-04-21 17:19:40|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|14
1619025590000|2021-04-21 17:19:50|2226.7|2226.4|2226.3|2226|2226.8|2226.5|2226.2|2225.9|14
1619025600000|2021-04-21 17:20:00|2226.2|2225.9|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|41
1619025610000|2021-04-21 17:20:10|2226.4|2226.1|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|66
1619025620000|2021-04-21 17:20:20|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|31
1619025630000|2021-04-21 17:20:30|2226.7|2226.4|2227|2226.7|2227.1|2226.8|2226.7|2226.4|25
1619025640000|2021-04-21 17:20:40|2226.8|2226.5|2227.5|2227.2|2227.5|2227.2|2226.8|2226.5|83
1619025650000|2021-04-21 17:20:50|2227.4|2227.1|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|36
1619025660000|2021-04-21 17:21:00|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|10
1619025670000|2021-04-21 17:21:10|2227.4|2227.1|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|15
1619025680000|2021-04-21 17:21:20|2227.2|2226.9|2227.5|2227.2|2227.6|2227.3|2227|2226.7|29
1619025690000|2021-04-21 17:21:30|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|14
1619025700000|2021-04-21 17:21:40|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|30
1619025710000|2021-04-21 17:21:50|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|33
1619025720000|2021-04-21 17:22:00|2227.9|2227.6|2226.9|2226.6|2227.9|2227.6|2226.9|2226.6|75
1619025730000|2021-04-21 17:22:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|11
1619025740000|2021-04-21 17:22:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|7
1619025750000|2021-04-21 17:22:30|2226.3|2226|2227|2226.7|2227|2226.7|2226.3|2226|40
1619025760000|2021-04-21 17:22:40|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|41
1619025770000|2021-04-21 17:22:50|2227.1|2226.8|2227.1|2226.8|2227.3|2227|2227.1|2226.8|12
1619025780000|2021-04-21 17:23:00|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|9
1619025790000|2021-04-21 17:23:10|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|16
1619025800000|2021-04-21 17:23:20|2227.3|2227|2227.2|2226.9|2227.3|2227|2227|2226.7|22
1619025810000|2021-04-21 17:23:30|2227.3|2227|2227.1|2226.8|2227.3|2227|2227|2226.7|12
1619025820000|2021-04-21 17:23:40|2227|2226.7|2227.3|2227|2227.3|2227|2227|2226.7|4
1619025830000|2021-04-21 17:23:50|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|12
1619025840000|2021-04-21 17:24:00|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|14
1619025850000|2021-04-21 17:24:10|2227.3|2227|2227.3|2227|2227.5|2227.2|2227.3|2227|36
1619025860000|2021-04-21 17:24:20|2227.4|2227.1|2227|2226.7|2227.4|2227.1|2227|2226.7|14
1619025870000|2021-04-21 17:24:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|12
1619025880000|2021-04-21 17:24:40|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.4|2226.1|25
1619025890000|2021-04-21 17:24:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|7
1619025900000|2021-04-21 17:25:00|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|13
1619025910000|2021-04-21 17:25:10|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|16
1619025920000|2021-04-21 17:25:20|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|44
1619025930000|2021-04-21 17:25:30|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.6|2225.3|46
1619025940000|2021-04-21 17:25:40|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|56
1619025950000|2021-04-21 17:25:50|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|24
1619025960000|2021-04-21 17:26:00|2225.7|2225.4|2226.2|2225.9|2226.2|2225.9|2225.7|2225.4|45
1619025970000|2021-04-21 17:26:10|2226.3|2226|2226.3|2226|2226.6|2226.3|2226.3|2226|29
1619025980000|2021-04-21 17:26:20|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|5
1619025990000|2021-04-21 17:26:30|2226.6|2226.3|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|19
1619026000000|2021-04-21 17:26:40|2226.3|2226|2225.7|2225.4|2226.3|2226|2225.7|2225.4|28
1619026010000|2021-04-21 17:26:50|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|9
1619026020000|2021-04-21 17:27:00|2225.3|2225|2224.6|2224.3|2225.3|2225|2224.3|2224|52
1619026030000|2021-04-21 17:27:10|2224.8|2224.5|2225.4|2225.1|2225.5|2225.2|2224.7|2224.4|25
1619026040000|2021-04-21 17:27:20|2225.5|2225.2|2225|2224.7|2225.5|2225.2|2225|2224.7|30
1619026050000|2021-04-21 17:27:30|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2225|2224.7|13
1619026060000|2021-04-21 17:27:40|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|16
1619026070000|2021-04-21 17:27:50|2224.9|2224.6|2224.8|2224.5|2225.1|2224.8|2224.7|2224.4|36
1619026080000|2021-04-21 17:28:00|2224.7|2224.4|2225.1|2224.8|2225.1|2224.8|2224.7|2224.4|8
1619026090000|2021-04-21 17:28:10|2224.7|2224.4|2224.6|2224.3|2225|2224.7|2224.6|2224.3|13
1619026100000|2021-04-21 17:28:20|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.8|2224.5|10
1619026110000|2021-04-21 17:28:30|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.7|2224.4|15
1619026120000|2021-04-21 17:28:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2
1619026130000|2021-04-21 17:28:50|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|18
1619026140000|2021-04-21 17:29:00|2224.5|2224.2|2224.6|2224.3|2224.9|2224.6|2224.5|2224.2|13
1619026150000|2021-04-21 17:29:10|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|6
1619026160000|2021-04-21 17:29:20|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|7
1619026170000|2021-04-21 17:29:30|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|7
1619026180000|2021-04-21 17:29:40|2224.6|2224.3|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|12
1619026190000|2021-04-21 17:29:50|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.8|2223.5|14
1619026200000|2021-04-21 17:30:00|2224|2223.7|2224.7|2224.4|2224.7|2224.4|2223.9|2223.6|23
1619026210000|2021-04-21 17:30:10|2224.8|2224.5|2224.7|2224.4|2225|2224.7|2224.6|2224.3|44
1619026220000|2021-04-21 17:30:20|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.8|2224.5|5
1619026230000|2021-04-21 17:30:30|2225.1|2224.8|2224.8|2224.5|2225.2|2224.9|2224.8|2224.5|22
1619026240000|2021-04-21 17:30:40|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|11
1619026250000|2021-04-21 17:30:50|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|10
1619026260000|2021-04-21 17:31:00|2224.5|2224.2|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|16
1619026270000|2021-04-21 17:31:10|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|7
1619026280000|2021-04-21 17:31:20|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|14
1619026290000|2021-04-21 17:31:30|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|3
1619026300000|2021-04-21 17:31:40|2225.3|2225|2225|2224.7|2225.3|2225|2224.9|2224.6|20
1619026310000|2021-04-21 17:31:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|7
1619026320000|2021-04-21 17:32:00|2225|2224.7|2225.5|2225.2|2225.7|2225.4|2225|2224.7|33
1619026330000|2021-04-21 17:32:10|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.3|2225|9
1619026340000|2021-04-21 17:32:20|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|29
1619026350000|2021-04-21 17:32:30|2225.4|2225.1|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|18
1619026360000|2021-04-21 17:32:40|2225.5|2225.2|2225.9|2225.6|2226|2225.7|2225.5|2225.2|25
1619026370000|2021-04-21 17:32:50|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.7|2225.4|26
1619026380000|2021-04-21 17:33:00|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226|2225.7|24
1619026390000|2021-04-21 17:33:10|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|10
1619026400000|2021-04-21 17:33:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|10
1619026410000|2021-04-21 17:33:30|2226.1|2225.8|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|23
1619026420000|2021-04-21 17:33:40|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|8
1619026430000|2021-04-21 17:33:50|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.8|2225.5|39
1619026440000|2021-04-21 17:34:00|2226.1|2225.8|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|16
1619026450000|2021-04-21 17:34:10|2225.9|2225.6|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|14
1619026460000|2021-04-21 17:34:20|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.7|2225.4|8
1619026470000|2021-04-21 17:34:30|2225.9|2225.6|2226|2225.7|2226.2|2225.9|2225.9|2225.6|13
1619026480000|2021-04-21 17:34:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|4
1619026490000|2021-04-21 17:34:50|2226|2225.7|2226.2|2225.9|2226.3|2226|2226|2225.7|18
1619026500000|2021-04-21 17:35:00|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|13
1619026510000|2021-04-21 17:35:10|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|16
1619026520000|2021-04-21 17:35:20|2226.1|2225.8|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|23
1619026530000|2021-04-21 17:35:30|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.7|2225.4|11
1619026540000|2021-04-21 17:35:40|2226.2|2225.9|2225.9|2225.6|2226.3|2226|2225.9|2225.6|10
1619026550000|2021-04-21 17:35:50|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|17
1619026560000|2021-04-21 17:36:00|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|9
1619026570000|2021-04-21 17:36:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|17
1619026580000|2021-04-21 17:36:20|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|11
1619026590000|2021-04-21 17:36:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1619026600000|2021-04-21 17:36:40|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|5
1619026610000|2021-04-21 17:36:50|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|6
1619026620000|2021-04-21 17:37:00|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|9
1619026630000|2021-04-21 17:37:10|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2226|2225.7|35
1619026640000|2021-04-21 17:37:20|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|16
1619026650000|2021-04-21 17:37:30|2226.1|2225.8|2226.3|2226|2226.4|2226.1|2226.1|2225.8|35
1619026660000|2021-04-21 17:37:40|2226.4|2226.1|2226.3|2226|2226.7|2226.4|2226.3|2226|25
1619026670000|2021-04-21 17:37:50|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|5
1619026680000|2021-04-21 17:38:00|2226.5|2226.2|2226.7|2226.4|2226.9|2226.6|2226.4|2226.1|32
1619026690000|2021-04-21 17:38:10|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.7|2226.4|30
1619026700000|2021-04-21 17:38:20|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|32
1619026710000|2021-04-21 17:38:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|30
1619026720000|2021-04-21 17:38:40|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|6
1619026730000|2021-04-21 17:38:50|2226.3|2226|2226|2225.7|2226.3|2226|2226|2225.7|19
1619026740000|2021-04-21 17:39:00|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|12
1619026750000|2021-04-21 17:39:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|13
1619026760000|2021-04-21 17:39:20|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|5
1619026770000|2021-04-21 17:39:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|6
1619026780000|2021-04-21 17:39:40|2225.8|2225.5|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|34
1619026790000|2021-04-21 17:39:50|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2226.2|2225.9|26
1619026800000|2021-04-21 17:40:00|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|10
1619026810000|2021-04-21 17:40:10|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|18
1619026820000|2021-04-21 17:40:20|2226.7|2226.4|2227.1|2226.8|2227.1|2226.8|2226.6|2226.3|17
1619026830000|2021-04-21 17:40:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.7|2226.4|34
1619026840000|2021-04-21 17:40:40|||||||||4
1619026850000|2021-04-21 17:40:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|13
1619026860000|2021-04-21 17:41:00|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.8|2226.5|31
1619026870000|2021-04-21 17:41:10|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|20
1619026880000|2021-04-21 17:41:20|2227.2|2226.9|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|40
1619026890000|2021-04-21 17:41:30|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|32
1619026900000|2021-04-21 17:41:40|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|15
1619026910000|2021-04-21 17:41:50|2227.6|2227.3|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|24
1619026920000|2021-04-21 17:42:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|49
1619026930000|2021-04-21 17:42:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|33
1619026940000|2021-04-21 17:42:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.3|2227|33
1619026950000|2021-04-21 17:42:30|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|14
1619026960000|2021-04-21 17:42:40|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|20
1619026970000|2021-04-21 17:42:50|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2227.3|2227|16
1619026980000|2021-04-21 17:43:00|2227.5|2227.2|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|8
1619026990000|2021-04-21 17:43:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|9
1619027000000|2021-04-21 17:43:20|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|29
1619027010000|2021-04-21 17:43:30|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|11
1619027020000|2021-04-21 17:43:40|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|169
1619027030000|2021-04-21 17:43:50|2228.3|2228|2228.3|2228|2228.4|2228.1|2228|2227.7|54
1619027040000|2021-04-21 17:44:00|2228.2|2227.9|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|61
1619027050000|2021-04-21 17:44:10|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|24
1619027060000|2021-04-21 17:44:20|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|31
1619027070000|2021-04-21 17:44:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|16
1619027080000|2021-04-21 17:44:40|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|39
1619027090000|2021-04-21 17:44:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|21
1619027100000|2021-04-21 17:45:00|2227.5|2227.2|2227.9|2227.6|2227.9|2227.6|2227.3|2227|44
1619027110000|2021-04-21 17:45:10|2228|2227.7|2228.2|2227.9|2228.3|2228|2228|2227.7|22
1619027120000|2021-04-21 17:45:20|2228.3|2228|2228.3|2228|2228.5|2228.2|2228.2|2227.9|85
1619027130000|2021-04-21 17:45:30|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|16
1619027140000|2021-04-21 17:45:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|3
1619027150000|2021-04-21 17:45:50|2228.2|2227.9|2228.4|2228.1|2228.5|2228.2|2228.2|2227.9|27
1619027160000|2021-04-21 17:46:00|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2228|2227.7|86
1619027170000|2021-04-21 17:46:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228|2227.7|15
1619027180000|2021-04-21 17:46:20|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|12
1619027190000|2021-04-21 17:46:30|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|10
1619027200000|2021-04-21 17:46:40|2228.3|2228|2228.3|2228|2228.5|2228.2|2228.3|2228|24
1619027210000|2021-04-21 17:46:50|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|21
1619027220000|2021-04-21 17:47:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|61
1619027230000|2021-04-21 17:47:10|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|15
1619027240000|2021-04-21 17:47:20|2227.7|2227.4|2228.1|2227.8|2228.2|2227.9|2227.6|2227.3|14
1619027250000|2021-04-21 17:47:30|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|8
1619027260000|2021-04-21 17:47:40|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2228|2227.7|11
1619027270000|2021-04-21 17:47:50|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|7
1619027280000|2021-04-21 17:48:00|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|12
1619027290000|2021-04-21 17:48:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|7
1619027300000|2021-04-21 17:48:20|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|23
1619027310000|2021-04-21 17:48:30|2227.5|2227.2|2228|2227.7|2228|2227.7|2227.5|2227.2|17
1619027320000|2021-04-21 17:48:40|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|31
1619027330000|2021-04-21 17:48:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|7
1619027340000|2021-04-21 17:49:00|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|29
1619027350000|2021-04-21 17:49:10|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|3
1619027360000|2021-04-21 17:49:20|2228.6|2228.3|2228.9|2228.6|2229|2228.7|2228.6|2228.3|75
1619027370000|2021-04-21 17:49:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|22
1619027380000|2021-04-21 17:49:40|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.7|2228.4|27
1619027390000|2021-04-21 17:49:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|8
1619027400000|2021-04-21 17:50:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|30
1619027410000|2021-04-21 17:50:10|2228.6|2228.3|2229|2228.7|2229.1|2228.8|2228.6|2228.3|36
1619027420000|2021-04-21 17:50:20|2228.9|2228.6|2229.4|2229.1|2229.4|2229.1|2228.9|2228.6|38
1619027430000|2021-04-21 17:50:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|9
1619027440000|2021-04-21 17:50:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1619027450000|2021-04-21 17:50:50|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|22
1619027460000|2021-04-21 17:51:00|2229.1|2228.8|2229.6|2229.3|2229.7|2229.4|2229.1|2228.8|63
1619027470000|2021-04-21 17:51:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|23
1619027480000|2021-04-21 17:51:20|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|27
1619027490000|2021-04-21 17:51:30|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|37
1619027500000|2021-04-21 17:51:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|39
1619027510000|2021-04-21 17:51:50|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|25
1619027520000|2021-04-21 17:52:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.2|2229.9|38
1619027530000|2021-04-21 17:52:10|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|25
1619027540000|2021-04-21 17:52:20|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|20
1619027550000|2021-04-21 17:52:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|10
1619027560000|2021-04-21 17:52:40|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|16
1619027570000|2021-04-21 17:52:50|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.3|2230|25
1619027580000|2021-04-21 17:53:00|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|149
1619027590000|2021-04-21 17:53:10|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|20
1619027600000|2021-04-21 17:53:20|2230.7|2230.4|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|27
1619027610000|2021-04-21 17:53:30|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.3|2230|46
1619027620000|2021-04-21 17:53:40|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|18
1619027630000|2021-04-21 17:53:50|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|58
1619027640000|2021-04-21 17:54:00|2231.1|2230.8|2231.3|2231|2231.3|2231|2230.9|2230.6|85
1619027650000|2021-04-21 17:54:10|2231.4|2231.1|2232|2231.7|2232.2|2231.9|2231.3|2231|386
1619027660000|2021-04-21 17:54:20|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232|2231.7|58
1619027670000|2021-04-21 17:54:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|98
1619027680000|2021-04-21 17:54:40|2231.7|2231.4|2232.2|2231.9|2232.3|2232|2231.7|2231.4|48
1619027690000|2021-04-21 17:54:50|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|47
1619027700000|2021-04-21 17:55:00|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|54
1619027710000|2021-04-21 17:55:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.3|2232|72
1619027720000|2021-04-21 17:55:20|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.2|2231.9|64
1619027730000|2021-04-21 17:55:30|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|23
1619027740000|2021-04-21 17:55:40|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|56
1619027750000|2021-04-21 17:55:50|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.7|2231.4|58
1619027760000|2021-04-21 17:56:00|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|37
1619027770000|2021-04-21 17:56:10|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|17
1619027780000|2021-04-21 17:56:20|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|80
1619027790000|2021-04-21 17:56:30|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|75
1619027800000|2021-04-21 17:56:40|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231|2230.7|51
1619027810000|2021-04-21 17:56:50|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|24
1619027820000|2021-04-21 17:57:00|2231.7|2231.4|2232.4|2232.1|2232.5|2232.2|2231.7|2231.4|65
1619027830000|2021-04-21 17:57:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|15
1619027840000|2021-04-21 17:57:20|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|26
1619027850000|2021-04-21 17:57:30|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|56
1619027860000|2021-04-21 17:57:40|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|36
1619027870000|2021-04-21 17:57:50|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.8|2231.5|18
1619027880000|2021-04-21 17:58:00|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|88
1619027890000|2021-04-21 17:58:10|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|32
1619027900000|2021-04-21 17:58:20|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|36
1619027910000|2021-04-21 17:58:30|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.2|2230.9|78
1619027920000|2021-04-21 17:58:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|83
1619027930000|2021-04-21 17:58:50|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|5
1619027940000|2021-04-21 17:59:00|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|37
1619027950000|2021-04-21 17:59:10|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|257
1619027960000|2021-04-21 17:59:20|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|137
1619027970000|2021-04-21 17:59:30|2231.7|2231.4|2231.1|2230.8|2231.7|2231.4|2231.1|2230.8|230
1619027980000|2021-04-21 17:59:40|2231.2|2230.9|2231.8|2231.5|2231.8|2231.5|2231|2230.7|104
1619027990000|2021-04-21 17:59:50|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|58
1619028000000|2021-04-21 18:00:00|2232|2231.7|2232.7|2232.4|2232.9|2232.6|2232|2231.7|312
1619028010000|2021-04-21 18:00:10|2232.6|2232.3|2232.5|2232.2|2232.9|2232.6|2232.3|2232|89
1619028020000|2021-04-21 18:00:20|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|97
1619028030000|2021-04-21 18:00:30|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|128
1619028040000|2021-04-21 18:00:40|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.3|2232|51
1619028050000|2021-04-21 18:00:50|2232.3|2232|2232.3|2232|2232.5|2232.2|2232.2|2231.9|39
1619028060000|2021-04-21 18:01:00|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|47
1619028070000|2021-04-21 18:01:10|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|57
1619028080000|2021-04-21 18:01:20|2231.6|2231.3|2232|2231.7|2232.2|2231.9|2231.5|2231.2|65
1619028090000|2021-04-21 18:01:30|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.7|2231.4|238
1619028100000|2021-04-21 18:01:40|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.3|2231|158
1619028110000|2021-04-21 18:01:50|2231.7|2231.4|2231.7|2231.4|2232|2231.7|2231.6|2231.3|156
1619028120000|2021-04-21 18:02:00|2231.8|2231.5|2232.2|2231.9|2232.3|2232|2231.8|2231.5|293
1619028130000|2021-04-21 18:02:10|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|205
1619028140000|2021-04-21 18:02:20|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|74
1619028150000|2021-04-21 18:02:30|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.3|2232|77
1619028160000|2021-04-21 18:02:40|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|25
1619028170000|2021-04-21 18:02:50|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|102
1619028180000|2021-04-21 18:03:00|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|96
1619028190000|2021-04-21 18:03:10|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.3|2232|117
1619028200000|2021-04-21 18:03:20|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.2|2231.9|38
1619028210000|2021-04-21 18:03:30|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232|2231.7|37
1619028220000|2021-04-21 18:03:40|2232|2231.7|2231.9|2231.6|2232.3|2232|2231.9|2231.6|137
1619028230000|2021-04-21 18:03:50|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|48
1619028240000|2021-04-21 18:04:00|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|19
1619028250000|2021-04-21 18:04:10|2231.6|2231.3|2232.2|2231.9|2232.2|2231.9|2231.6|2231.3|40
1619028260000|2021-04-21 18:04:20|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232.1|2231.8|21
1619028270000|2021-04-21 18:04:30|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|31
1619028280000|2021-04-21 18:04:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|35
1619028290000|2021-04-21 18:04:50|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|30
1619028300000|2021-04-21 18:05:00|2232.5|2232.2|2233|2232.7|2233|2232.7|2232.5|2232.2|93
1619028310000|2021-04-21 18:05:10|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|103
1619028320000|2021-04-21 18:05:20|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233|2232.7|168
1619028330000|2021-04-21 18:05:30|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|120
1619028340000|2021-04-21 18:05:40|2232.2|2231.9|2231.9|2231.6|2232.4|2232.1|2231.8|2231.5|97
1619028350000|2021-04-21 18:05:50|2231.8|2231.5|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|61
1619028360000|2021-04-21 18:06:00|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|42
1619028370000|2021-04-21 18:06:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|21
1619028380000|2021-04-21 18:06:20|2231.2|2230.9|2231.3|2231|2231.5|2231.2|2231.1|2230.8|57
1619028390000|2021-04-21 18:06:30|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2230.7|2230.4|62
1619028400000|2021-04-21 18:06:40|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|15
1619028410000|2021-04-21 18:06:50|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|24
1619028420000|2021-04-21 18:07:00|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.3|2230|62
1619028430000|2021-04-21 18:07:10|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230.1|2229.8|60
1619028440000|2021-04-21 18:07:20|2230.8|2230.5|2231.3|2231|2231.4|2231.1|2230.7|2230.4|42
1619028450000|2021-04-21 18:07:30|2231.4|2231.1|2230.8|2230.5|2231.4|2231.1|2230.8|2230.5|19
1619028460000|2021-04-21 18:07:40|2231.2|2230.9|2231|2230.7|2231.3|2231|2231|2230.7|10
1619028470000|2021-04-21 18:07:50|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.5|2230.2|23
1619028480000|2021-04-21 18:08:00|2230.8|2230.5|2229.9|2229.6|2230.8|2230.5|2229.9|2229.6|29
1619028490000|2021-04-21 18:08:10|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|33
1619028500000|2021-04-21 18:08:20|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|91
1619028510000|2021-04-21 18:08:30|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|60
1619028520000|2021-04-21 18:08:40|2230.3|2230|2230.8|2230.5|2230.8|2230.5|2230.3|2230|126
1619028530000|2021-04-21 18:08:50|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|41
1619028540000|2021-04-21 18:09:00|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|70
1619028550000|2021-04-21 18:09:10|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|95
1619028560000|2021-04-21 18:09:20|2230.7|2230.4|2231|2230.7|2231.1|2230.8|2230.5|2230.2|46
1619028570000|2021-04-21 18:09:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231|2230.7|27
1619028580000|2021-04-21 18:09:40|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.6|2230.3|10
1619028590000|2021-04-21 18:09:50|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|22
1619028600000|2021-04-21 18:10:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.3|2230|39
1619028610000|2021-04-21 18:10:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|58
1619028620000|2021-04-21 18:10:20|2230.4|2230.1|2229.3|2229|2230.4|2230.1|2229.3|2229|453
1619028630000|2021-04-21 18:10:30|2229.2|2228.9|2229.1|2228.8|2229.8|2229.5|2229.1|2228.8|142
1619028640000|2021-04-21 18:10:40|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|129
1619028650000|2021-04-21 18:10:50|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|40
1619028660000|2021-04-21 18:11:00|2228.9|2228.6|2229.6|2229.3|2229.6|2229.3|2228.9|2228.6|88
1619028670000|2021-04-21 18:11:10|2229.5|2229.2|2230.4|2230.1|2230.4|2230.1|2229.5|2229.2|19
1619028680000|2021-04-21 18:11:20|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|154
1619028690000|2021-04-21 18:11:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|63
1619028700000|2021-04-21 18:11:40|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|38
1619028710000|2021-04-21 18:11:50|2230.2|2229.9|2230.6|2230.3|2230.7|2230.4|2230.2|2229.9|61
1619028720000|2021-04-21 18:12:00|2230.5|2230.2|2230.1|2229.8|2230.7|2230.4|2230.1|2229.8|111
1619028730000|2021-04-21 18:12:10|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|233
1619028740000|2021-04-21 18:12:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|65
1619028750000|2021-04-21 18:12:30|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|52
1619028760000|2021-04-21 18:12:40|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|132
1619028770000|2021-04-21 18:12:50|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|145
1619028780000|2021-04-21 18:13:00|2230.2|2229.9|2230.5|2230.2|2230.6|2230.3|2230.1|2229.8|78
1619028790000|2021-04-21 18:13:10|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|72
1619028800000|2021-04-21 18:13:20|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.7|2230.4|30
1619028810000|2021-04-21 18:13:30|2230.7|2230.4|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|123
1619028820000|2021-04-21 18:13:40|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|44
1619028830000|2021-04-21 18:13:50|2230.6|2230.3|2230|2229.7|2230.6|2230.3|2229.9|2229.6|316
1619028840000|2021-04-21 18:14:00|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|25
1619028850000|2021-04-21 18:14:10|2230.6|2230.3|2230|2229.7|2230.7|2230.4|2230|2229.7|150
1619028860000|2021-04-21 18:14:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|78
1619028870000|2021-04-21 18:14:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|23
1619028880000|2021-04-21 18:14:40|2230.1|2229.8|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|98
1619028890000|2021-04-21 18:14:50|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.6|2229.3|73
1619028900000|2021-04-21 18:15:00|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.4|2229.1|51
1619028910000|2021-04-21 18:15:10|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|97
1619028920000|2021-04-21 18:15:20|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|79
1619028930000|2021-04-21 18:15:30|2230.1|2229.8|2229.2|2228.9|2230.3|2230|2229.2|2228.9|256
1619028940000|2021-04-21 18:15:40|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|14
1619028950000|2021-04-21 18:15:50|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2229|2228.7|42
1619028960000|2021-04-21 18:16:00|2229.1|2228.8|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|26
1619028970000|2021-04-21 18:16:10|2229.7|2229.4|2230.4|2230.1|2230.4|2230.1|2229.7|2229.4|51
1619028980000|2021-04-21 18:16:20|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.3|2230|59
1619028990000|2021-04-21 18:16:30|2230.6|2230.3|2230.1|2229.8|2230.8|2230.5|2230|2229.7|58
1619029000000|2021-04-21 18:16:40|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2230|2229.7|41
1619029010000|2021-04-21 18:16:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230|2229.7|56
1619029020000|2021-04-21 18:17:00|2230.6|2230.3|2230.8|2230.5|2231|2230.7|2230.6|2230.3|105
1619029030000|2021-04-21 18:17:10|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|74
1619029040000|2021-04-21 18:17:20|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.3|2230|57
1619029050000|2021-04-21 18:17:30|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|37
1619029060000|2021-04-21 18:17:40|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|95
1619029070000|2021-04-21 18:17:50|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|140
1619029080000|2021-04-21 18:18:00|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|48
1619029090000|2021-04-21 18:18:10|2230.5|2230.2|2230.2|2229.9|2230.7|2230.4|2230.1|2229.8|141
1619029100000|2021-04-21 18:18:20|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|34
1619029110000|2021-04-21 18:18:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|13
1619029120000|2021-04-21 18:18:40|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|117
1619029130000|2021-04-21 18:18:50|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|8
1619029140000|2021-04-21 18:19:00|2230.9|2230.6|2231|2230.7|2231.4|2231.1|2230.9|2230.6|87
1619029150000|2021-04-21 18:19:10|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|67
1619029160000|2021-04-21 18:19:20|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|68
1619029170000|2021-04-21 18:19:30|2231|2230.7|2231|2230.7|2231.2|2230.9|2231|2230.7|23
1619029180000|2021-04-21 18:19:40|2231.1|2230.8|2230.1|2229.8|2231.1|2230.8|2230.1|2229.8|143
1619029190000|2021-04-21 18:19:50|2230|2229.7|2230.1|2229.8|2230.3|2230|2230|2229.7|40
1619029200000|2021-04-21 18:20:00|2230.2|2229.9|2229.9|2229.6|2230.6|2230.3|2229.7|2229.4|160
1619029210000|2021-04-21 18:20:10|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|151
1619029220000|2021-04-21 18:20:20|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|105
1619029230000|2021-04-21 18:20:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|16
1619029240000|2021-04-21 18:20:40|2230.2|2229.9|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|135
1619029250000|2021-04-21 18:20:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230|2229.7|69
1619029260000|2021-04-21 18:21:00|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2230.3|2230|46
1619029270000|2021-04-21 18:21:10|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|13
1619029280000|2021-04-21 18:21:20|2231|2230.7|2231.3|2231|2231.3|2231|2230.9|2230.6|25
1619029290000|2021-04-21 18:21:30|2231.5|2231.2|2230.6|2230.3|2231.5|2231.2|2230.6|2230.3|48
1619029300000|2021-04-21 18:21:40|2230.5|2230.2|2230.3|2230|2230.7|2230.4|2230.3|2230|70
1619029310000|2021-04-21 18:21:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|15
1619029320000|2021-04-21 18:22:00|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|80
1619029330000|2021-04-21 18:22:10|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|29
1619029340000|2021-04-21 18:22:20|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.7|2229.4|75
1619029350000|2021-04-21 18:22:30|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|132
1619029360000|2021-04-21 18:22:40|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|33
1619029370000|2021-04-21 18:22:50|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|58
1619029380000|2021-04-21 18:23:00|2230.1|2229.8|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|106
1619029390000|2021-04-21 18:23:10|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|8
1619029400000|2021-04-21 18:23:20|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230|2229.7|82
1619029410000|2021-04-21 18:23:30|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|102
1619029420000|2021-04-21 18:23:40|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|12
1619029430000|2021-04-21 18:23:50|2230.2|2229.9|2230|2229.7|2230.4|2230.1|2230|2229.7|58
1619029440000|2021-04-21 18:24:00|2230.1|2229.8|2230.8|2230.5|2230.8|2230.5|2230.1|2229.8|25
1619029450000|2021-04-21 18:24:10|2230.7|2230.4|2231|2230.7|2231.1|2230.8|2230.7|2230.4|18
1619029460000|2021-04-21 18:24:20|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|12
1619029470000|2021-04-21 18:24:30|2231|2230.7|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|31
1619029480000|2021-04-21 18:24:40|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.7|2230.4|27
1619029490000|2021-04-21 18:24:50|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|18
1619029500000|2021-04-21 18:25:00|2230.4|2230.1|2230.9|2230.6|2231|2230.7|2230|2229.7|40
1619029510000|2021-04-21 18:25:10|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.6|2230.3|32
1619029520000|2021-04-21 18:25:20|2231|2230.7|2231|2230.7|2231.2|2230.9|2230.9|2230.6|25
1619029530000|2021-04-21 18:25:30|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|32
1619029540000|2021-04-21 18:25:40|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.6|2231.3|47
1619029550000|2021-04-21 18:25:50|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|12
1619029560000|2021-04-21 18:26:00|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2232|2231.7|44
1619029570000|2021-04-21 18:26:10|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|25
1619029580000|2021-04-21 18:26:20|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|23
1619029590000|2021-04-21 18:26:30|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|34
1619029600000|2021-04-21 18:26:40|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|18
1619029610000|2021-04-21 18:26:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|7
1619029620000|2021-04-21 18:27:00|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.7|2231.4|21
1619029630000|2021-04-21 18:27:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|17
1619029640000|2021-04-21 18:27:20|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|17
1619029650000|2021-04-21 18:27:30|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|9
1619029660000|2021-04-21 18:27:40|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|22
1619029670000|2021-04-21 18:27:50|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|15
1619029680000|2021-04-21 18:28:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|21
1619029690000|2021-04-21 18:28:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|13
1619029700000|2021-04-21 18:28:20|2231.6|2231.3|2231.9|2231.6|2232|2231.7|2231.6|2231.3|27
1619029710000|2021-04-21 18:28:30|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|17
1619029720000|2021-04-21 18:28:40|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|7
1619029730000|2021-04-21 18:28:50|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|22
1619029740000|2021-04-21 18:29:00|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.7|2231.4|45
1619029750000|2021-04-21 18:29:10|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|13
1619029760000|2021-04-21 18:29:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231|2230.7|17
1619029770000|2021-04-21 18:29:30|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|15
1619029780000|2021-04-21 18:29:40|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|15
1619029790000|2021-04-21 18:29:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|8
1619029800000|2021-04-21 18:30:00|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|19
1619029810000|2021-04-21 18:30:10|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|23
1619029820000|2021-04-21 18:30:20|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.1|2231.8|30
1619029830000|2021-04-21 18:30:30|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|32
1619029840000|2021-04-21 18:30:40|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|6
1619029850000|2021-04-21 18:30:50|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|4
1619029860000|2021-04-21 18:31:00|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232|2231.7|19
1619029870000|2021-04-21 18:31:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|5
1619029880000|2021-04-21 18:31:20|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|15
1619029890000|2021-04-21 18:31:30|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.8|2231.5|11
1619029900000|2021-04-21 18:31:40|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|6
1619029910000|2021-04-21 18:31:50|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|10
1619029920000|2021-04-21 18:32:00|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|53
1619029930000|2021-04-21 18:32:10|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|43
1619029940000|2021-04-21 18:32:20|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.7|2232.4|69
1619029950000|2021-04-21 18:32:30|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|29
1619029960000|2021-04-21 18:32:40|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|9
1619029970000|2021-04-21 18:32:50|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|14
1619029980000|2021-04-21 18:33:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|6
1619029990000|2021-04-21 18:33:10|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.7|2232.4|25
1619030000000|2021-04-21 18:33:20|2232.8|2232.5|2232.1|2231.8|2232.8|2232.5|2232.1|2231.8|45
1619030010000|2021-04-21 18:33:30|2232|2231.7|2232.4|2232.1|2232.5|2232.2|2232|2231.7|23
1619030020000|2021-04-21 18:33:40|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|6
1619030030000|2021-04-21 18:33:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|7
1619030040000|2021-04-21 18:34:00|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|15
1619030050000|2021-04-21 18:34:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|8
1619030060000|2021-04-21 18:34:20|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|12
1619030070000|2021-04-21 18:34:30|||||||||3
1619030080000|2021-04-21 18:34:40|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|5
1619030090000|2021-04-21 18:34:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|4
1619030100000|2021-04-21 18:35:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|28
1619030110000|2021-04-21 18:35:10|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.2|2231.9|148
1619030120000|2021-04-21 18:35:20|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|9
1619030130000|2021-04-21 18:35:30|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|20
1619030140000|2021-04-21 18:35:40|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|15
1619030150000|2021-04-21 18:35:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|11
1619030160000|2021-04-21 18:36:00|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|7
1619030170000|2021-04-21 18:36:10|2232.6|2232.3|2232.1|2231.8|2232.6|2232.3|2232|2231.7|12
1619030180000|2021-04-21 18:36:20|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2232|2231.7|15
1619030190000|2021-04-21 18:36:30|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|9
1619030200000|2021-04-21 18:36:40|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|8
1619030210000|2021-04-21 18:36:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|12
1619030220000|2021-04-21 18:37:00|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|12
1619030230000|2021-04-21 18:37:10|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|6
1619030240000|2021-04-21 18:37:20|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|12
1619030250000|2021-04-21 18:37:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|5
1619030260000|2021-04-21 18:37:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|9
1619030270000|2021-04-21 18:37:50|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|9
1619030280000|2021-04-21 18:38:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619030290000|2021-04-21 18:38:10|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|23
1619030300000|2021-04-21 18:38:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1619030310000|2021-04-21 18:38:30|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|9
1619030320000|2021-04-21 18:38:40|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|10
1619030330000|2021-04-21 18:38:50|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|26
1619030340000|2021-04-21 18:39:00|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|25
1619030350000|2021-04-21 18:39:10|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|14
1619030360000|2021-04-21 18:39:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|5
1619030370000|2021-04-21 18:39:30|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|7
1619030380000|2021-04-21 18:39:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|7
1619030390000|2021-04-21 18:39:50|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|13
1619030400000|2021-04-21 18:40:00|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|43
1619030410000|2021-04-21 18:40:10|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|11
1619030420000|2021-04-21 18:40:20|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|15
1619030430000|2021-04-21 18:40:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1619030440000|2021-04-21 18:40:40|2232.7|2232.4|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|27
1619030450000|2021-04-21 18:40:50|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|9
1619030460000|2021-04-21 18:41:00|2233|2232.7|2233|2232.7|2233.3|2233|2233|2232.7|57
1619030470000|2021-04-21 18:41:10|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|26
1619030480000|2021-04-21 18:41:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|5
1619030490000|2021-04-21 18:41:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|5
1619030500000|2021-04-21 18:41:40|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.9|2232.6|14
1619030510000|2021-04-21 18:41:50|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|14
1619030520000|2021-04-21 18:42:00|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|44
1619030530000|2021-04-21 18:42:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|53
1619030540000|2021-04-21 18:42:20|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|46
1619030550000|2021-04-21 18:42:30|||||||||1
1619030560000|2021-04-21 18:42:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|11
1619030570000|2021-04-21 18:42:50|2232.7|2232.4|2232|2231.7|2232.7|2232.4|2232|2231.7|151
1619030580000|2021-04-21 18:43:00|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|20
1619030590000|2021-04-21 18:43:10|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|17
1619030600000|2021-04-21 18:43:20|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|4
1619030610000|2021-04-21 18:43:30|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|32
1619030620000|2021-04-21 18:43:40|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|7
1619030630000|2021-04-21 18:43:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|8
1619030640000|2021-04-21 18:44:00|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|103
1619030650000|2021-04-21 18:44:10|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|19
1619030660000|2021-04-21 18:44:20|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|9
1619030670000|2021-04-21 18:44:30|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|14
1619030680000|2021-04-21 18:44:40|2232.4|2232.1|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|15
1619030690000|2021-04-21 18:44:50|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.8|2232.5|17
1619030700000|2021-04-21 18:45:00|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|58
1619030710000|2021-04-21 18:45:10|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|57
1619030720000|2021-04-21 18:45:20|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|41
1619030730000|2021-04-21 18:45:30|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|13
1619030740000|2021-04-21 18:45:40|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|70
1619030750000|2021-04-21 18:45:50|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|27
1619030760000|2021-04-21 18:46:00|2232.2|2231.9|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|23
1619030770000|2021-04-21 18:46:10|2232|2231.7|2231.9|2231.6|2232.3|2232|2231.9|2231.6|27
1619030780000|2021-04-21 18:46:20|2232|2231.7|2231.2|2230.9|2232|2231.7|2231.2|2230.9|44
1619030790000|2021-04-21 18:46:30|2231.1|2230.8|2230.8|2230.5|2231.2|2230.9|2230.7|2230.4|89
1619030800000|2021-04-21 18:46:40|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.5|2230.2|114
1619030810000|2021-04-21 18:46:50|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|34
1619030820000|2021-04-21 18:47:00|2230.5|2230.2|2231|2230.7|2231|2230.7|2230.5|2230.2|65
1619030830000|2021-04-21 18:47:10|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|11
1619030840000|2021-04-21 18:47:20|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|9
1619030850000|2021-04-21 18:47:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|11
1619030860000|2021-04-21 18:47:40|2230.9|2230.6|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|19
1619030870000|2021-04-21 18:47:50|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|21
1619030880000|2021-04-21 18:48:00|2230.9|2230.6|2230.6|2230.3|2231.1|2230.8|2230.6|2230.3|31
1619030890000|2021-04-21 18:48:10|2230.7|2230.4|2229.7|2229.4|2230.8|2230.5|2229.7|2229.4|162
1619030900000|2021-04-21 18:48:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|56
1619030910000|2021-04-21 18:48:30|2229.8|2229.5|2229.8|2229.5|2230.2|2229.9|2229.7|2229.4|47
1619030920000|2021-04-21 18:48:40|2229.7|2229.4|2230.2|2229.9|2230.2|2229.9|2229.7|2229.4|24
1619030930000|2021-04-21 18:48:50|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|3
1619030940000|2021-04-21 18:49:00|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.7|2229.4|90
1619030950000|2021-04-21 18:49:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|32
1619030960000|2021-04-21 18:49:20|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229|2228.7|49
1619030970000|2021-04-21 18:49:30|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|16
1619030980000|2021-04-21 18:49:40|2229.4|2229.1|2228.8|2228.5|2229.4|2229.1|2228.6|2228.3|188
1619030990000|2021-04-21 18:49:50|2228.7|2228.4|2228.1|2227.8|2228.8|2228.5|2228|2227.7|251
1619031000000|2021-04-21 18:50:00|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.3|2228|44
1619031010000|2021-04-21 18:50:10|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|18
1619031020000|2021-04-21 18:50:20|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|45
1619031030000|2021-04-21 18:50:30|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|15
1619031040000|2021-04-21 18:50:40|2228.5|2228.2|2228.6|2228.3|2228.8|2228.5|2228.3|2228|83
1619031050000|2021-04-21 18:50:50|2228.7|2228.4|2229.2|2228.9|2229.2|2228.9|2228.7|2228.4|27
1619031060000|2021-04-21 18:51:00|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|27
1619031070000|2021-04-21 18:51:10|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|8
1619031080000|2021-04-21 18:51:20|2229.6|2229.3|2230.1|2229.8|2230.1|2229.8|2229.6|2229.3|49
1619031090000|2021-04-21 18:51:30|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|21
1619031100000|2021-04-21 18:51:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|17
1619031110000|2021-04-21 18:51:50|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|14
1619031120000|2021-04-21 18:52:00|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|17
1619031130000|2021-04-21 18:52:10|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|34
1619031140000|2021-04-21 18:52:20|2229.9|2229.6|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|10
1619031150000|2021-04-21 18:52:30|2229.7|2229.4|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|18
1619031160000|2021-04-21 18:52:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|4
1619031170000|2021-04-21 18:52:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|4
1619031180000|2021-04-21 18:53:00|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2230|2229.7|6
1619031190000|2021-04-21 18:53:10|2230.3|2230|2229.9|2229.6|2230.5|2230.2|2229.9|2229.6|14
1619031200000|2021-04-21 18:53:20|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|4
1619031210000|2021-04-21 18:53:30|2230|2229.7|2230|2229.7|2230.2|2229.9|2230|2229.7|20
1619031220000|2021-04-21 18:53:40|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|11
1619031230000|2021-04-21 18:53:50|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|14
1619031240000|2021-04-21 18:54:00|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|18
1619031250000|2021-04-21 18:54:10|2230.4|2230.1|2231|2230.7|2231|2230.7|2230.4|2230.1|23
1619031260000|2021-04-21 18:54:20|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|39
1619031270000|2021-04-21 18:54:30|2231.3|2231|2231.9|2231.6|2231.9|2231.6|2231.3|2231|71
1619031280000|2021-04-21 18:54:40|2232|2231.7|2232.5|2232.2|2232.5|2232.2|2231.9|2231.6|324
1619031290000|2021-04-21 18:54:50|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|58
1619031300000|2021-04-21 18:55:00|2232.3|2232|2231.9|2231.6|2232.5|2232.2|2231.9|2231.6|36
1619031310000|2021-04-21 18:55:10|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.7|2231.4|9
1619031320000|2021-04-21 18:55:20|2231.7|2231.4|2231.7|2231.4|2232|2231.7|2231.3|2231|36
1619031330000|2021-04-21 18:55:30|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|13
1619031340000|2021-04-21 18:55:40|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.4|2231.1|27
1619031350000|2021-04-21 18:55:50|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|24
1619031360000|2021-04-21 18:56:00|2231.6|2231.3|2231.9|2231.6|2232|2231.7|2231.5|2231.2|25
1619031370000|2021-04-21 18:56:10|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2232|2231.7|18
1619031380000|2021-04-21 18:56:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|40
1619031390000|2021-04-21 18:56:30|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|62
1619031400000|2021-04-21 18:56:40|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|22
1619031410000|2021-04-21 18:56:50|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.6|2232.3|24
1619031420000|2021-04-21 18:57:00|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|10
1619031430000|2021-04-21 18:57:10|2232.8|2232.5|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|14
1619031440000|2021-04-21 18:57:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|11
1619031450000|2021-04-21 18:57:30|2232.5|2232.2|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|40
1619031460000|2021-04-21 18:57:40|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.6|2232.3|25
1619031470000|2021-04-21 18:57:50|2233.3|2233|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|21
1619031480000|2021-04-21 18:58:00|2233|2232.7|2232.5|2232.2|2233|2232.7|2232.4|2232.1|36
1619031490000|2021-04-21 18:58:10|||||||||2
1619031500000|2021-04-21 18:58:20|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|5
1619031510000|2021-04-21 18:58:30|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.9|2232.6|18
1619031520000|2021-04-21 18:58:40|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|13
1619031530000|2021-04-21 18:58:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|8
1619031540000|2021-04-21 18:59:00|2233|2232.7|2233.1|2232.8|2233.3|2233|2233|2232.7|40
1619031550000|2021-04-21 18:59:10|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|10
1619031560000|2021-04-21 18:59:20|||||||||1
1619031570000|2021-04-21 18:59:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|19
1619031580000|2021-04-21 18:59:40|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|11
1619031590000|2021-04-21 18:59:50|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|6
1619031600000|2021-04-21 19:00:00|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2232.9|2232.6|41
1619031610000|2021-04-21 19:00:10|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2232.9|2232.6|55
1619031620000|2021-04-21 19:00:20|2233.5|2233.2|2234.3|2234|2234.3|2234|2233.4|2233.1|229
1619031630000|2021-04-21 19:00:30|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2233.9|2233.6|58
1619031640000|2021-04-21 19:00:40|2234.3|2234|2234.1|2233.8|2234.3|2234|2234|2233.7|63
1619031650000|2021-04-21 19:00:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234|2233.7|36
1619031660000|2021-04-21 19:01:00|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|43
1619031670000|2021-04-21 19:01:10|2234.2|2233.9|2233.6|2233.3|2234.2|2233.9|2233.6|2233.3|23
1619031680000|2021-04-21 19:01:20|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.3|2233|37
1619031690000|2021-04-21 19:01:30|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|9
1619031700000|2021-04-21 19:01:40|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|10
1619031710000|2021-04-21 19:01:50|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|19
1619031720000|2021-04-21 19:02:00|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|27
1619031730000|2021-04-21 19:02:10|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234|2233.7|23
1619031740000|2021-04-21 19:02:20|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|22
1619031750000|2021-04-21 19:02:30|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|48
1619031760000|2021-04-21 19:02:40|2234.6|2234.3|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|30
1619031770000|2021-04-21 19:02:50|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.6|2234.3|53
1619031780000|2021-04-21 19:03:00|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|37
1619031790000|2021-04-21 19:03:10|2234.6|2234.3|2234.2|2233.9|2234.7|2234.4|2234.2|2233.9|34
1619031800000|2021-04-21 19:03:20|2234.3|2234|2234|2233.7|2234.3|2234|2233.9|2233.6|41
1619031810000|2021-04-21 19:03:30|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234|2233.7|15
1619031820000|2021-04-21 19:03:40|2234.2|2233.9|2234.3|2234|2234.6|2234.3|2234.2|2233.9|34
1619031830000|2021-04-21 19:03:50|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|25
1619031840000|2021-04-21 19:04:00|2234.4|2234.1|2234.9|2234.6|2234.9|2234.6|2234.4|2234.1|25
1619031850000|2021-04-21 19:04:10|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|8
1619031860000|2021-04-21 19:04:20|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|29
1619031870000|2021-04-21 19:04:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|8
1619031880000|2021-04-21 19:04:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|43
1619031890000|2021-04-21 19:04:50|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|47
1619031900000|2021-04-21 19:05:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|37
1619031910000|2021-04-21 19:05:10|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|58
1619031920000|2021-04-21 19:05:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|118
1619031930000|2021-04-21 19:05:30|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|19
1619031940000|2021-04-21 19:05:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|29
1619031950000|2021-04-21 19:05:50|2234.9|2234.6|2234.4|2234.1|2235|2234.7|2234.4|2234.1|35
1619031960000|2021-04-21 19:06:00|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|28
1619031970000|2021-04-21 19:06:10|2235|2234.7|2235.2|2234.9|2235.4|2235.1|2235|2234.7|57
1619031980000|2021-04-21 19:06:20|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|18
1619031990000|2021-04-21 19:06:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|6
1619032000000|2021-04-21 19:06:40|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|18
1619032010000|2021-04-21 19:06:50|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.8|2234.5|21
1619032020000|2021-04-21 19:07:00|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|33
1619032030000|2021-04-21 19:07:10|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|11
1619032040000|2021-04-21 19:07:20|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|7
1619032050000|2021-04-21 19:07:30|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.8|2234.5|44
1619032060000|2021-04-21 19:07:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|5
1619032070000|2021-04-21 19:07:50|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|11
1619032080000|2021-04-21 19:08:00|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|10
1619032090000|2021-04-21 19:08:10|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|29
1619032100000|2021-04-21 19:08:20|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|26
1619032110000|2021-04-21 19:08:30|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|23
1619032120000|2021-04-21 19:08:40|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|19
1619032130000|2021-04-21 19:08:50|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|24
1619032140000|2021-04-21 19:09:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|35
1619032150000|2021-04-21 19:09:10|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|59
1619032160000|2021-04-21 19:09:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|45
1619032170000|2021-04-21 19:09:30|2235.7|2235.4|2235.9|2235.6|2236|2235.7|2235.7|2235.4|48
1619032180000|2021-04-21 19:09:40|2236|2235.7|2236.3|2236|2236.4|2236.1|2235.9|2235.6|55
1619032190000|2021-04-21 19:09:50|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|17
1619032200000|2021-04-21 19:10:00|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|60
1619032210000|2021-04-21 19:10:10|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|51
1619032220000|2021-04-21 19:10:20|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|52
1619032230000|2021-04-21 19:10:30|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|45
1619032240000|2021-04-21 19:10:40|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|123
1619032250000|2021-04-21 19:10:50|2236.8|2236.5|2237.3|2237|2237.3|2237|2236.7|2236.4|85
1619032260000|2021-04-21 19:11:00|2237.2|2236.9|2237.8|2237.5|2237.8|2237.5|2237.2|2236.9|208
1619032270000|2021-04-21 19:11:10|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.3|2237|44
1619032280000|2021-04-21 19:11:20|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|64
1619032290000|2021-04-21 19:11:30|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|41
1619032300000|2021-04-21 19:11:40|2237.9|2237.6|2238.4|2238.1|2238.5|2238.2|2237.9|2237.6|109
1619032310000|2021-04-21 19:11:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.3|2238|29
1619032320000|2021-04-21 19:12:00|2238.6|2238.3|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|63
1619032330000|2021-04-21 19:12:10|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|73
1619032340000|2021-04-21 19:12:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2237.9|2237.6|82
1619032350000|2021-04-21 19:12:30|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|32
1619032360000|2021-04-21 19:12:40|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|57
1619032370000|2021-04-21 19:12:50|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.6|2238.3|41
1619032380000|2021-04-21 19:13:00|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.3|2238|70
1619032390000|2021-04-21 19:13:10|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|26
1619032400000|2021-04-21 19:13:20|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|8
1619032410000|2021-04-21 19:13:30|2238.2|2237.9|2237.8|2237.5|2238.3|2238|2237.8|2237.5|55
1619032420000|2021-04-21 19:13:40|2237.7|2237.4|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|57
1619032430000|2021-04-21 19:13:50|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.3|2237|33
1619032440000|2021-04-21 19:14:00|2237.3|2237|2237|2236.7|2237.6|2237.3|2237|2236.7|144
1619032450000|2021-04-21 19:14:10|2237.1|2236.8|2236.9|2236.6|2237.4|2237.1|2236.9|2236.6|318
1619032460000|2021-04-21 19:14:20|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.8|2236.5|81
1619032470000|2021-04-21 19:14:30|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.7|2236.4|17
1619032480000|2021-04-21 19:14:40|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|13
1619032490000|2021-04-21 19:14:50|2236.9|2236.6|2237.4|2237.1|2237.4|2237.1|2236.9|2236.6|40
1619032500000|2021-04-21 19:15:00|2237.5|2237.2|2237.5|2237.2|2237.9|2237.6|2237.4|2237.1|112
1619032510000|2021-04-21 19:15:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|16
1619032520000|2021-04-21 19:15:20|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|36
1619032530000|2021-04-21 19:15:30|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.9|2236.6|9
1619032540000|2021-04-21 19:15:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|38
1619032550000|2021-04-21 19:15:50|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|25
1619032560000|2021-04-21 19:16:00|2236.9|2236.6|2236.6|2236.3|2237|2236.7|2236.6|2236.3|30
1619032570000|2021-04-21 19:16:10|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|39
1619032580000|2021-04-21 19:16:20|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|15
1619032590000|2021-04-21 19:16:30|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2235.9|2235.6|72
1619032600000|2021-04-21 19:16:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|11
1619032610000|2021-04-21 19:16:50|2236.5|2236.2|2236.7|2236.4|2237|2236.7|2236.5|2236.2|21
1619032620000|2021-04-21 19:17:00|2236.8|2236.5|2236.6|2236.3|2237|2236.7|2236.6|2236.3|16
1619032630000|2021-04-21 19:17:10|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|78
1619032640000|2021-04-21 19:17:20|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|43
1619032650000|2021-04-21 19:17:30|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.8|2236.5|59
1619032660000|2021-04-21 19:17:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|30
1619032670000|2021-04-21 19:17:50|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|46
1619032680000|2021-04-21 19:18:00|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.8|2236.5|83
1619032690000|2021-04-21 19:18:10|2236.9|2236.6|2236.2|2235.9|2236.9|2236.6|2236.2|2235.9|24
1619032700000|2021-04-21 19:18:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|14
1619032710000|2021-04-21 19:18:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|10
1619032720000|2021-04-21 19:18:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.3|2236|15
1619032730000|2021-04-21 19:18:50|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|49
1619032740000|2021-04-21 19:19:00|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|28
1619032750000|2021-04-21 19:19:10|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|26
1619032760000|2021-04-21 19:19:20|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|47
1619032770000|2021-04-21 19:19:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|5
1619032780000|2021-04-21 19:19:40|2236.7|2236.4|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|15
1619032790000|2021-04-21 19:19:50|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237|2236.7|22
1619032800000|2021-04-21 19:20:00|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|42
1619032810000|2021-04-21 19:20:10|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|18
1619032820000|2021-04-21 19:20:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|58
1619032830000|2021-04-21 19:20:30|2237|2236.7|2236.4|2236.1|2237|2236.7|2236.1|2235.8|376
1619032840000|2021-04-21 19:20:40|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2236|2235.7|33
1619032850000|2021-04-21 19:20:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.8|2235.5|35
1619032860000|2021-04-21 19:21:00|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|14
1619032870000|2021-04-21 19:21:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|29
1619032880000|2021-04-21 19:21:20|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|23
1619032890000|2021-04-21 19:21:30|2235.4|2235.1|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|34
1619032900000|2021-04-21 19:21:40|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|10
1619032910000|2021-04-21 19:21:50|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|35
1619032920000|2021-04-21 19:22:00|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|42
1619032930000|2021-04-21 19:22:10|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|20
1619032940000|2021-04-21 19:22:20|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|6
1619032950000|2021-04-21 19:22:30|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.7|2235.4|5
1619032960000|2021-04-21 19:22:40|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|3
1619032970000|2021-04-21 19:22:50|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|8
1619032980000|2021-04-21 19:23:00|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|9
1619032990000|2021-04-21 19:23:10|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|23
1619033000000|2021-04-21 19:23:20|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|20
1619033010000|2021-04-21 19:23:30|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|14
1619033020000|2021-04-21 19:23:40|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|6
1619033030000|2021-04-21 19:23:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1619033040000|2021-04-21 19:24:00|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|17
1619033050000|2021-04-21 19:24:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|17
1619033060000|2021-04-21 19:24:20|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|9
1619033070000|2021-04-21 19:24:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|13
1619033080000|2021-04-21 19:24:40|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.8|2235.5|28
1619033090000|2021-04-21 19:24:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|10
1619033100000|2021-04-21 19:25:00|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|19
1619033110000|2021-04-21 19:25:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|13
1619033120000|2021-04-21 19:25:20|2235.7|2235.4|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|14
1619033130000|2021-04-21 19:25:30|2235.6|2235.3|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|30
1619033140000|2021-04-21 19:25:40|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|38
1619033150000|2021-04-21 19:25:50|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|42
1619033160000|2021-04-21 19:26:00|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.8|2234.5|25
1619033170000|2021-04-21 19:26:10|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|17
1619033180000|2021-04-21 19:26:20|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|9
1619033190000|2021-04-21 19:26:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|9
1619033200000|2021-04-21 19:26:40|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|15
1619033210000|2021-04-21 19:26:50|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|11
1619033220000|2021-04-21 19:27:00|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|15
1619033240000|2021-04-21 19:27:20|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|28
1619033250000|2021-04-21 19:27:30|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.8|2234.5|77
1619033260000|2021-04-21 19:27:40|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|11
1619033270000|2021-04-21 19:27:50|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.3|2234|60
1619033280000|2021-04-21 19:28:00|2234.5|2234.2|2234.5|2234.2|2234.8|2234.5|2234.4|2234.1|50
1619033290000|2021-04-21 19:28:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|30
1619033300000|2021-04-21 19:28:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|13
1619033310000|2021-04-21 19:28:30|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|46
1619033320000|2021-04-21 19:28:40|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.4|2233.1|45
1619033330000|2021-04-21 19:28:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|10
1619033340000|2021-04-21 19:29:00|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.5|2233.2|39
1619033350000|2021-04-21 19:29:10|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|11
1619033360000|2021-04-21 19:29:20|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2233.1|2232.8|177
1619033370000|2021-04-21 19:29:30|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|46
1619033380000|2021-04-21 19:29:40|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.1|2232.8|61
1619033390000|2021-04-21 19:29:50|2233|2232.7|2233.3|2233|2233.4|2233.1|2233|2232.7|24
1619033400000|2021-04-21 19:30:00|2233.2|2232.9|2233.6|2233.3|2234|2233.7|2233.2|2232.9|69
1619033410000|2021-04-21 19:30:10|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|46
1619033420000|2021-04-21 19:30:20|2233.8|2233.5|2234.2|2233.9|2234.3|2234|2233.8|2233.5|64
1619033430000|2021-04-21 19:30:30|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234|2233.7|41
1619033440000|2021-04-21 19:30:40|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|29
1619033450000|2021-04-21 19:30:50|2233.9|2233.6|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|9
1619033460000|2021-04-21 19:31:00|2234|2233.7|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|22
1619033470000|2021-04-21 19:31:10|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|9
1619033480000|2021-04-21 19:31:20|2233.8|2233.5|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|36
1619033490000|2021-04-21 19:31:30|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|7
1619033500000|2021-04-21 19:31:40|2234|2233.7|2234.2|2233.9|2234.5|2234.2|2233.9|2233.6|26
1619033510000|2021-04-21 19:31:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|26
1619033520000|2021-04-21 19:32:00|2234.4|2234.1|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|62
1619033530000|2021-04-21 19:32:10|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|30
1619033540000|2021-04-21 19:32:20|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|33
1619033550000|2021-04-21 19:32:30|2234.7|2234.4|2235.3|2235|2235.3|2235|2234.7|2234.4|93
1619033560000|2021-04-21 19:32:40|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|153
1619033570000|2021-04-21 19:32:50|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|15
1619033580000|2021-04-21 19:33:00|2234.7|2234.4|2235.3|2235|2235.4|2235.1|2234.6|2234.3|50
1619033590000|2021-04-21 19:33:10|2235.4|2235.1|2236.2|2235.9|2236.3|2236|2235.4|2235.1|56
1619033600000|2021-04-21 19:33:20|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2236.1|2235.8|84
1619033610000|2021-04-21 19:33:30|2236.9|2236.6|2237.3|2237|2237.4|2237.1|2236.7|2236.4|277
1619033620000|2021-04-21 19:33:40|2237.2|2236.9|2236.9|2236.6|2237.5|2237.2|2236.7|2236.4|141
1619033630000|2021-04-21 19:33:50|2237|2236.7|2237.4|2237.1|2237.4|2237.1|2237|2236.7|25
1619033640000|2021-04-21 19:34:00|2237.2|2236.9|2237.4|2237.1|2237.6|2237.3|2237|2236.7|159
1619033650000|2021-04-21 19:34:10|2237.6|2237.3|2237.9|2237.6|2238|2237.7|2237.3|2237|62
1619033660000|2021-04-21 19:34:20|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|30
1619033670000|2021-04-21 19:34:30|2238|2237.7|2238.2|2237.9|2238.4|2238.1|2238|2237.7|88
1619033680000|2021-04-21 19:34:40|2238.3|2238|2238.1|2237.8|2238.3|2238|2238|2237.7|35
1619033690000|2021-04-21 19:34:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|33
1619033700000|2021-04-21 19:35:00|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.5|2237.2|68
1619033710000|2021-04-21 19:35:10|2237.7|2237.4|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|42
1619033720000|2021-04-21 19:35:20|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|56
1619033730000|2021-04-21 19:35:30|2237.5|2237.2|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|94
1619033740000|2021-04-21 19:35:40|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|32
1619033750000|2021-04-21 19:35:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237|2236.7|32
1619033760000|2021-04-21 19:36:00|2237.3|2237|2236.5|2236.2|2237.3|2237|2236.5|2236.2|102
1619033770000|2021-04-21 19:36:10|2236.4|2236.1|2236.5|2236.2|2236.9|2236.6|2236.4|2236.1|69
1619033780000|2021-04-21 19:36:20|2236.7|2236.4|2236.3|2236|2236.8|2236.5|2236.3|2236|41
1619033790000|2021-04-21 19:36:30|2236.1|2235.8|2236.6|2236.3|2236.7|2236.4|2236.1|2235.8|70
1619033800000|2021-04-21 19:36:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|28
1619033810000|2021-04-21 19:36:50|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|58
1619033820000|2021-04-21 19:37:00|2236.7|2236.4|2236.1|2235.8|2236.7|2236.4|2235.9|2235.6|61
1619033830000|2021-04-21 19:37:10|2236|2235.7|2236.3|2236|2236.4|2236.1|2236|2235.7|33
1619033840000|2021-04-21 19:37:20|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|23
1619033850000|2021-04-21 19:37:30|2236.5|2236.2|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|22
1619033860000|2021-04-21 19:37:40|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|25
1619033870000|2021-04-21 19:37:50|2236|2235.7|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|13
1619033880000|2021-04-21 19:38:00|2235.7|2235.4|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|73
1619033890000|2021-04-21 19:38:10|2235.3|2235|2234.7|2234.4|2235.3|2235|2234.7|2234.4|382
1619033900000|2021-04-21 19:38:20|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|29
1619033910000|2021-04-21 19:38:30|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.4|2234.1|37
1619033920000|2021-04-21 19:38:40|2235|2234.7|2235|2234.7|2235|2234.7|2234.6|2234.3|23
1619033930000|2021-04-21 19:38:50|2235.1|2234.8|2234.5|2234.2|2235.1|2234.8|2234.5|2234.2|45
1619033940000|2021-04-21 19:39:00|2234.3|2234|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|142
1619033950000|2021-04-21 19:39:10|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234|2233.7|44
1619033960000|2021-04-21 19:39:20|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|21
1619033970000|2021-04-21 19:39:30|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|14
1619033980000|2021-04-21 19:39:40|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|23
1619033990000|2021-04-21 19:39:50|2233.6|2233.3|2233.3|2233|2233.8|2233.5|2233.3|2233|104
1619034000000|2021-04-21 19:40:00|2233.4|2233.1|2233|2232.7|2233.5|2233.2|2232.4|2232.1|241
1619034010000|2021-04-21 19:40:10|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|64
1619034020000|2021-04-21 19:40:20|2233|2232.7|2232.9|2232.6|2233.3|2233|2232.9|2232.6|42
1619034030000|2021-04-21 19:40:30|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|33
1619034040000|2021-04-21 19:40:40|2232.6|2232.3|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|27
1619034050000|2021-04-21 19:40:50|2232.6|2232.3|2232.7|2232.4|2233.3|2233|2232.6|2232.3|34
1619034060000|2021-04-21 19:41:00|2232.6|2232.3|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|34
1619034070000|2021-04-21 19:41:10|2232.8|2232.5|2232.7|2232.4|2233|2232.7|2232.7|2232.4|14
1619034080000|2021-04-21 19:41:20|2232.9|2232.6|2233|2232.7|2233.2|2232.9|2232.9|2232.6|32
1619034090000|2021-04-21 19:41:30|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|37
1619034100000|2021-04-21 19:41:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|24
1619034110000|2021-04-21 19:41:50|2233.2|2232.9|2233|2232.7|2233.3|2233|2233|2232.7|22
1619034120000|2021-04-21 19:42:00|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|40
1619034130000|2021-04-21 19:42:10|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.3|2233|53
1619034140000|2021-04-21 19:42:20|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|22
1619034150000|2021-04-21 19:42:30|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|25
1619034160000|2021-04-21 19:42:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|54
1619034170000|2021-04-21 19:42:50|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|35
1619034180000|2021-04-21 19:43:00|2233.3|2233|2233.3|2233|2233.7|2233.4|2233.3|2233|49
1619034190000|2021-04-21 19:43:10|2233.2|2232.9|2232.7|2232.4|2233.3|2233|2232.7|2232.4|62
1619034200000|2021-04-21 19:43:20|2232.5|2232.2|2232.8|2232.5|2233|2232.7|2232.5|2232.2|44
1619034210000|2021-04-21 19:43:30|2233|2232.7|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|21
1619034220000|2021-04-21 19:43:40|2233|2232.7|2233.1|2232.8|2233.4|2233.1|2233|2232.7|37
1619034230000|2021-04-21 19:43:50|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|15
1619034240000|2021-04-21 19:44:00|2233.1|2232.8|2233.2|2232.9|2233.4|2233.1|2233|2232.7|228
1619034250000|2021-04-21 19:44:10|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|46
1619034260000|2021-04-21 19:44:20|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2233|2232.7|75
1619034270000|2021-04-21 19:44:30|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|21
1619034280000|2021-04-21 19:44:40|2233.1|2232.8|2233.3|2233|2233.7|2233.4|2233.1|2232.8|66
1619034290000|2021-04-21 19:44:50|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|23
1619034300000|2021-04-21 19:45:00|2233.2|2232.9|2234.1|2233.8|2234.1|2233.8|2233.2|2232.9|92
1619034310000|2021-04-21 19:45:10|2234|2233.7|2234|2233.7|2234.2|2233.9|2233.7|2233.4|44
1619034320000|2021-04-21 19:45:20|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|52
1619034330000|2021-04-21 19:45:30|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.7|2233.4|43
1619034340000|2021-04-21 19:45:40|2233.9|2233.6|2233.3|2233|2234|2233.7|2233.1|2232.8|103
1619034350000|2021-04-21 19:45:50|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2232.9|2232.6|71
1619034360000|2021-04-21 19:46:00|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|19
1619034370000|2021-04-21 19:46:10|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|37
1619034380000|2021-04-21 19:46:20|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|40
1619034390000|2021-04-21 19:46:30|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|39
1619034400000|2021-04-21 19:46:40|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.7|2233.4|39
1619034410000|2021-04-21 19:46:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|88
1619034420000|2021-04-21 19:47:00|2234.2|2233.9|2234.9|2234.6|2235.2|2234.9|2234.1|2233.8|608
1619034430000|2021-04-21 19:47:10|2235|2234.7|2234.9|2234.6|2235.3|2235|2234.5|2234.2|143
1619034440000|2021-04-21 19:47:20|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.7|2234.4|24
1619034450000|2021-04-21 19:47:30|2235|2234.7|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|35
1619034460000|2021-04-21 19:47:40|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|22
1619034470000|2021-04-21 19:47:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|29
1619034480000|2021-04-21 19:48:00|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|57
1619034490000|2021-04-21 19:48:10|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|36
1619034500000|2021-04-21 19:48:20|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235|2234.7|70
1619034510000|2021-04-21 19:48:30|2235.3|2235|2236.2|2235.9|2236.2|2235.9|2235.3|2235|105
1619034520000|2021-04-21 19:48:40|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|49
1619034530000|2021-04-21 19:48:50|2236.7|2236.4|2237|2236.7|2237.2|2236.9|2236.7|2236.4|93
1619034540000|2021-04-21 19:49:00|2236.8|2236.5|2237.5|2237.2|2237.8|2237.5|2236.8|2236.5|129
1619034550000|2021-04-21 19:49:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|35
1619034560000|2021-04-21 19:49:20|2237.9|2237.6|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|68
1619034570000|2021-04-21 19:49:30|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.9|2237.6|41
1619034580000|2021-04-21 19:49:40|2238.2|2237.9|2238.4|2238.1|2238.7|2238.4|2238|2237.7|251
1619034590000|2021-04-21 19:49:50|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2237.9|2237.6|148
1619034600000|2021-04-21 19:50:00|2238.5|2238.2|2237.4|2237.1|2239|2238.7|2237.4|2237.1|459
1619034610000|2021-04-21 19:50:10|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2236.3|2236|94
1619034620000|2021-04-21 19:50:20|2237.1|2236.8|2237.1|2236.8|2237.5|2237.2|2236.9|2236.6|43
1619034630000|2021-04-21 19:50:30|2236.9|2236.6|2237.3|2237|2237.6|2237.3|2236.9|2236.6|45
1619034640000|2021-04-21 19:50:40|2237.2|2236.9|2236.8|2236.5|2237.3|2237|2236.8|2236.5|52
1619034650000|2021-04-21 19:50:50|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.6|2236.3|43
1619034660000|2021-04-21 19:51:00|2236.6|2236.3|2236.2|2235.9|2236.8|2236.5|2235.9|2235.6|115
1619034670000|2021-04-21 19:51:10|2236.1|2235.8|2236|2235.7|2236.3|2236|2235.7|2235.4|55
1619034680000|2021-04-21 19:51:20|2236.2|2235.9|2235.4|2235.1|2236.2|2235.9|2235.2|2234.9|43
1619034690000|2021-04-21 19:51:30|2235.3|2235|2235|2234.7|2235.7|2235.4|2235|2234.7|37
1619034700000|2021-04-21 19:51:40|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2235.1|2234.8|62
1619034710000|2021-04-21 19:51:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|29
1619034720000|2021-04-21 19:52:00|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.2|2234.9|42
1619034730000|2021-04-21 19:52:10|2235.4|2235.1|2235.6|2235.3|2236|2235.7|2235.4|2235.1|62
1619034740000|2021-04-21 19:52:20|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|59
1619034750000|2021-04-21 19:52:30|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.1|2234.8|65
1619034760000|2021-04-21 19:52:40|2235.3|2235|2235.5|2235.2|2235.9|2235.6|2235.3|2235|60
1619034770000|2021-04-21 19:52:50|2235.7|2235.4|2236.2|2235.9|2236.2|2235.9|2235.5|2235.2|64
1619034780000|2021-04-21 19:53:00|2236.3|2236|2236.1|2235.8|2236.5|2236.2|2235.9|2235.6|39
1619034790000|2021-04-21 19:53:10|2236.2|2235.9|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|30
1619034800000|2021-04-21 19:53:20|2236|2235.7|2236.5|2236.2|2236.5|2236.2|2236|2235.7|51
1619034810000|2021-04-21 19:53:30|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|40
1619034820000|2021-04-21 19:53:40|2236.6|2236.3|2237.2|2236.9|2237.4|2237.1|2236.6|2236.3|52
1619034830000|2021-04-21 19:53:50|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237.1|2236.8|36
1619034840000|2021-04-21 19:54:00|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.1|2236.8|48
1619034850000|2021-04-21 19:54:10|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.4|2237.1|46
1619034860000|2021-04-21 19:54:20|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|67
1619034870000|2021-04-21 19:54:30|2237.8|2237.5|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|43
1619034880000|2021-04-21 19:54:40|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|33
1619034890000|2021-04-21 19:54:50|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.7|2237.4|129
1619034900000|2021-04-21 19:55:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.6|2237.3|137
1619034910000|2021-04-21 19:55:10|2238.1|2237.8|2237.7|2237.4|2238.2|2237.9|2237.4|2237.1|132
1619034920000|2021-04-21 19:55:20|2237.8|2237.5|2237|2236.7|2237.8|2237.5|2237|2236.7|76
1619034930000|2021-04-21 19:55:30|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.8|2236.5|56
1619034940000|2021-04-21 19:55:40|2236.8|2236.5|2237|2236.7|2237.3|2237|2236.6|2236.3|100
1619034950000|2021-04-21 19:55:50|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2237|2236.7|59
1619034960000|2021-04-21 19:56:00|2236.9|2236.6|2236.6|2236.3|2237|2236.7|2236.5|2236.2|71
1619034970000|2021-04-21 19:56:10|2236.4|2236.1|2235.9|2235.6|2236.4|2236.1|2235.7|2235.4|185
1619034980000|2021-04-21 19:56:20|2235.8|2235.5|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|64
1619034990000|2021-04-21 19:56:30|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|92
1619035000000|2021-04-21 19:56:40|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|81
1619035010000|2021-04-21 19:56:50|2236.1|2235.8|2236.5|2236.2|2236.6|2236.3|2236.1|2235.8|52
1619035020000|2021-04-21 19:57:00|2236.4|2236.1|2236.7|2236.4|2236.9|2236.6|2236.4|2236.1|77
1619035030000|2021-04-21 19:57:10|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|158
1619035040000|2021-04-21 19:57:20|2236.6|2236.3|2237|2236.7|2237|2236.7|2236.6|2236.3|190
1619035050000|2021-04-21 19:57:30|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237|2236.7|188
1619035060000|2021-04-21 19:57:40|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|90
1619035070000|2021-04-21 19:57:50|2237.7|2237.4|2237.2|2236.9|2238|2237.7|2237|2236.7|161
1619035080000|2021-04-21 19:58:00|2237.1|2236.8|2238.1|2237.8|2238.1|2237.8|2237|2236.7|543
1619035090000|2021-04-21 19:58:10|2238.2|2237.9|2238.5|2238.2|2238.8|2238.5|2238.1|2237.8|429
1619035100000|2021-04-21 19:58:20|2238.6|2238.3|2239.5|2239.2|2239.5|2239.2|2238.6|2238.3|410
1619035110000|2021-04-21 19:58:30|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2239|2238.7|492
1619035120000|2021-04-21 19:58:40|2239.1|2238.8|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|369
1619035130000|2021-04-21 19:58:50|2239.2|2238.9|2239.8|2239.5|2239.8|2239.5|2239.1|2238.8|412
1619035140000|2021-04-21 19:59:00|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.4|2239.1|732
1619035150000|2021-04-21 19:59:10|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|549
1619035160000|2021-04-21 19:59:20|2239.7|2239.4|2240.2|2239.9|2240.3|2240|2239.7|2239.4|815
1619035170000|2021-04-21 19:59:30|2240.1|2239.8|2240.5|2240.2|2240.8|2240.5|2240.1|2239.8|1217
1619035180000|2021-04-21 19:59:40|2239.9|2239.6|2240.5|2240.2|2240.6|2240.3|2239.8|2239.5|1251
1619035190000|2021-04-21 19:59:50|2240.6|2240.3|2240.5|2240.2|2241.3|2241|2240.2|2239.9|3066
1619035200000|2021-04-21 20:00:00|2240.4|2240.1|2237.7|2237.4|2240.4|2240.1|2237.6|2237.3|1285
1619035210000|2021-04-21 20:00:10|2237.6|2237.3|2237.8|2237.5|2238.1|2237.8|2237.4|2237.1|256
1619035220000|2021-04-21 20:00:20|2237.7|2237.4|2237.2|2236.9|2237.7|2237.4|2237.1|2236.8|200
1619035230000|2021-04-21 20:00:30|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2237.1|2236.8|130
1619035240000|2021-04-21 20:00:40|2237.4|2237.1|2237.2|2236.9|2237.9|2237.6|2237.2|2236.9|145
1619035250000|2021-04-21 20:00:50|2237.1|2236.8|2237.7|2237.4|2237.7|2237.4|2237.1|2236.8|205
1619035260000|2021-04-21 20:01:00|2237.6|2237.3|2237.8|2237.5|2238|2237.7|2237.4|2237.1|134
1619035270000|2021-04-21 20:01:10|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.4|2237.1|107
1619035280000|2021-04-21 20:01:20|2238|2237.7|2237.4|2237.1|2238.1|2237.8|2237.4|2237.1|118
1619035290000|2021-04-21 20:01:30|2237.5|2237.2|2237|2236.7|2237.5|2237.2|2237|2236.7|71
1619035300000|2021-04-21 20:01:40|2236.9|2236.6|2237.4|2237.1|2237.5|2237.2|2236.9|2236.6|71
1619035310000|2021-04-21 20:01:50|2237.3|2237|2237.1|2236.8|2237.3|2237|2236.9|2236.6|163
1619035320000|2021-04-21 20:02:00|2237|2236.7|2237.2|2236.9|2237.3|2237|2236.9|2236.6|42
1619035330000|2021-04-21 20:02:10|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2236.9|2236.6|36
1619035340000|2021-04-21 20:02:20|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|52
1619035350000|2021-04-21 20:02:30|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|22
1619035360000|2021-04-21 20:02:40|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.8|2236.5|34
1619035370000|2021-04-21 20:02:50|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.7|2236.4|9
1619035380000|2021-04-21 20:03:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|30
1619035390000|2021-04-21 20:03:10|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|121
1619035400000|2021-04-21 20:03:20|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2235.8|2235.5|66
1619035410000|2021-04-21 20:03:30|2236.1|2235.8|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|33
1619035420000|2021-04-21 20:03:40|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|79
1619035430000|2021-04-21 20:03:50|2235.6|2235.3|2235.2|2234.9|2235.8|2235.5|2235.1|2234.8|204
1619035440000|2021-04-21 20:04:00|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|40
1619035450000|2021-04-21 20:04:10|2234.9|2234.6|2234.5|2234.2|2235|2234.7|2234.5|2234.2|49
1619035460000|2021-04-21 20:04:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|37
1619035470000|2021-04-21 20:04:30|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.2|2233.9|59
1619035480000|2021-04-21 20:04:40|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|46
1619035490000|2021-04-21 20:04:50|2234.7|2234.4|2235|2234.7|2235.1|2234.8|2234.7|2234.4|61
1619035500000|2021-04-21 20:05:00|2235.2|2234.9|2235.3|2235|2235.5|2235.2|2234.8|2234.5|200
1619035510000|2021-04-21 20:05:10|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|24
1619035520000|2021-04-21 20:05:20|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.3|2235|51
1619035530000|2021-04-21 20:05:30|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|30
1619035540000|2021-04-21 20:05:40|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|49
1619035550000|2021-04-21 20:05:50|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|55
1619035560000|2021-04-21 20:06:00|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|29
1619035570000|2021-04-21 20:06:10|2235.4|2235.1|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|63
1619035580000|2021-04-21 20:06:20|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|42
1619035590000|2021-04-21 20:06:30|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|20
1619035600000|2021-04-21 20:06:40|2236.3|2236|2236.1|2235.8|2236.3|2236|2236|2235.7|77
1619035610000|2021-04-21 20:06:50|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|22
1619035620000|2021-04-21 20:07:00|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.3|2236|52
1619035630000|2021-04-21 20:07:10|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|25
1619035640000|2021-04-21 20:07:20|2236.3|2236|2236|2235.7|2236.3|2236|2235.9|2235.6|39
1619035650000|2021-04-21 20:07:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|67
1619035660000|2021-04-21 20:07:40|2235.7|2235.4|2235.8|2235.5|2236|2235.7|2235.7|2235.4|24
1619035670000|2021-04-21 20:07:50|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|4
1619035680000|2021-04-21 20:08:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|11
1619035690000|2021-04-21 20:08:10|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|7
1619035700000|2021-04-21 20:08:20|2235.6|2235.3|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|16
1619035710000|2021-04-21 20:08:30|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|8
1619035720000|2021-04-21 20:08:40|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|6
1619035730000|2021-04-21 20:08:50|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|98
1619035740000|2021-04-21 20:09:00|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|27
1619035750000|2021-04-21 20:09:10|||||||||3
1619035760000|2021-04-21 20:09:20|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|23
1619035770000|2021-04-21 20:09:30|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|25
1619035780000|2021-04-21 20:09:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|32
1619035790000|2021-04-21 20:09:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|5
1619035800000|2021-04-21 20:10:00|2235.3|2235|2234.8|2234.5|2235.3|2235|2234.7|2234.4|124
1619035810000|2021-04-21 20:10:10|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|45
1619035820000|2021-04-21 20:10:20|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|23
1619035830000|2021-04-21 20:10:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|7
1619035840000|2021-04-21 20:10:40|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|26
1619035850000|2021-04-21 20:10:50|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|7
1619035860000|2021-04-21 20:11:00|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|15
1619035870000|2021-04-21 20:11:10|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|6
1619035880000|2021-04-21 20:11:20|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|17
1619035890000|2021-04-21 20:11:30|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|40
1619035900000|2021-04-21 20:11:40|2235.2|2234.9|2235.4|2235.1|2235.6|2235.3|2235.2|2234.9|26
1619035910000|2021-04-21 20:11:50|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|26
1619035920000|2021-04-21 20:12:00|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|22
1619035930000|2021-04-21 20:12:10|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|6
1619035940000|2021-04-21 20:12:20|2235|2234.7|2235|2234.7|2235|2234.7|2234.9|2234.6|22
1619035950000|2021-04-21 20:12:30|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|17
1619035960000|2021-04-21 20:12:40|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|36
1619035970000|2021-04-21 20:12:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1619035980000|2021-04-21 20:13:00|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|53
1619035990000|2021-04-21 20:13:10|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|49
1619036000000|2021-04-21 20:13:20|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.7|2234.4|11
1619036010000|2021-04-21 20:13:30|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|28
1619036020000|2021-04-21 20:13:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|12
1619036030000|2021-04-21 20:13:50|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|17
1619036040000|2021-04-21 20:14:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|40
1619036050000|2021-04-21 20:14:10|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|36
1619036060000|2021-04-21 20:14:20|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|34
1619036070000|2021-04-21 20:14:30|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|25
1619036080000|2021-04-21 20:14:40|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|24
1619036090000|2021-04-21 20:14:50|2235.7|2235.4|2235.7|2234.9|2235.8|2235.4|2235.3|2234.9|24
1619036100000|2021-04-21 20:15:00|2235.6|2234.8|2235.6|2234.8|2235.7|2234.9|2235.6|2234.8|1
1619036120000|2021-04-21 20:15:20|2235.8|2235|2235.9|2235.1|2235.9|2235.1|2235.8|2235|0
1619036130000|2021-04-21 20:15:30|2235.7|2234.9|2235.7|2234.9|2235.7|2234.9|2235.7|2234.9|0
1619036140000|2021-04-21 20:15:40|2235.8|2235|2235.8|2235|2235.8|2235|2235.8|2235|0
1619036150000|2021-04-21 20:15:50|2235.7|2234.9|2235.9|2235.1|2235.9|2235.1|2235.7|2234.9|0
1619036160000|2021-04-21 20:16:00|2235.8|2235|2235.7|2234.9|2235.8|2235|2235.7|2234.9|0
1619036210000|2021-04-21 20:16:50|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|0
1619036390000|2021-04-21 20:19:50|2235.5|2234.7|2235.5|2234.7|2235.5|2234.7|2235.5|2234.7|0
1619036400000|2021-04-21 20:20:00|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|0
1619036420000|2021-04-21 20:20:20|2235.7|2234.9|2235.7|2234.9|2235.7|2234.9|2235.6|2234.8|0
1619036450000|2021-04-21 20:20:50|2235.6|2234.8|2235.6|2234.8|2235.7|2234.9|2235.6|2234.8|0
1619036520000|2021-04-21 20:22:00|2235.7|2234.9|2235.6|2234.8|2235.7|2234.9|2235.6|2234.8|0
1619036530000|2021-04-21 20:22:10|2235.7|2234.9|2235.5|2234.7|2235.7|2234.9|2235.5|2234.7|0
1619036970000|2021-04-21 20:29:30|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|2235.6|2234.8|0
1619036980000|2021-04-21 20:29:40|2235.5|2234.7|2235.5|2234.7|2235.6|2234.8|2235.5|2234.7|0
1619037000000|2021-04-21 20:30:00|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|17
1619037010000|2021-04-21 20:30:10|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.3|2235|8
1619037020000|2021-04-21 20:30:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|4
1619037030000|2021-04-21 20:30:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1619037040000|2021-04-21 20:30:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1619037060000|2021-04-21 20:31:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|7
1619037070000|2021-04-21 20:31:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|3
1619037080000|2021-04-21 20:31:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1619037090000|2021-04-21 20:31:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1619037100000|2021-04-21 20:31:40|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|5
1619037110000|2021-04-21 20:31:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1619037130000|2021-04-21 20:32:10|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|4
1619037140000|2021-04-21 20:32:20|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|4
1619037160000|2021-04-21 20:32:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|13
1619037170000|2021-04-21 20:32:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|9
1619037180000|2021-04-21 20:33:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|9
1619037190000|2021-04-21 20:33:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1619037200000|2021-04-21 20:33:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1619037220000|2021-04-21 20:33:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1619037230000|2021-04-21 20:33:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|13
1619037240000|2021-04-21 20:34:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|25
1619037260000|2021-04-21 20:34:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1619037280000|2021-04-21 20:34:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1619037290000|2021-04-21 20:34:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|4
1619037300000|2021-04-21 20:35:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|14
1619037310000|2021-04-21 20:35:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1619037330000|2021-04-21 20:35:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1619037340000|2021-04-21 20:35:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619037350000|2021-04-21 20:35:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1619037360000|2021-04-21 20:36:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|11
1619037370000|2021-04-21 20:36:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|13
1619037380000|2021-04-21 20:36:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|5
1619037400000|2021-04-21 20:36:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619037420000|2021-04-21 20:37:00|||||||||3
1619037450000|2021-04-21 20:37:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|2
1619037470000|2021-04-21 20:37:50|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|25
1619037490000|2021-04-21 20:38:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|9
1619037500000|2021-04-21 20:38:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1619037510000|2021-04-21 20:38:30|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|20
1619037520000|2021-04-21 20:38:40|||||||||1
1619037530000|2021-04-21 20:38:50|||||||||4
1619037540000|2021-04-21 20:39:00|||||||||14
1619037550000|2021-04-21 20:39:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.3|2233|8
1619037570000|2021-04-21 20:39:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|6
1619037580000|2021-04-21 20:39:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|18
1619037590000|2021-04-21 20:39:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|9
1619037600000|2021-04-21 20:40:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|9
1619037610000|2021-04-21 20:40:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1619037620000|2021-04-21 20:40:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|18
1619037660000|2021-04-21 20:41:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|4
1619037680000|2021-04-21 20:41:20|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|4
1619037690000|2021-04-21 20:41:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1619037710000|2021-04-21 20:41:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1619037720000|2021-04-21 20:42:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|3
1619037760000|2021-04-21 20:42:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1619037780000|2021-04-21 20:43:00|||||||||6
1619037790000|2021-04-21 20:43:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|13
1619037800000|2021-04-21 20:43:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619037810000|2021-04-21 20:43:30|||||||||3
1619037820000|2021-04-21 20:43:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619037830000|2021-04-21 20:43:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|3
1619037840000|2021-04-21 20:44:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|6
1619037850000|2021-04-21 20:44:10|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|24
1619037860000|2021-04-21 20:44:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|7
1619037870000|2021-04-21 20:44:30|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|15
1619037880000|2021-04-21 20:44:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1619037890000|2021-04-21 20:44:50|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|4
1619037900000|2021-04-21 20:45:00|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|14
1619037920000|2021-04-21 20:45:20|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|8
1619037940000|2021-04-21 20:45:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1619037950000|2021-04-21 20:45:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|5
1619037960000|2021-04-21 20:46:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1619037980000|2021-04-21 20:46:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|9
1619037990000|2021-04-21 20:46:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|38
1619038000000|2021-04-21 20:46:40|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|2
1619038010000|2021-04-21 20:46:50|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.3|2234|23
1619038020000|2021-04-21 20:47:00|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|15
1619038030000|2021-04-21 20:47:10|2234.5|2234.2|2234.9|2234.6|2234.9|2234.6|2234.5|2234.2|28
1619038040000|2021-04-21 20:47:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1619038050000|2021-04-21 20:47:30|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|7
1619038070000|2021-04-21 20:47:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1619038080000|2021-04-21 20:48:00|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|3
1619038090000|2021-04-21 20:48:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|19
1619038100000|2021-04-21 20:48:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1619038110000|2021-04-21 20:48:30|||||||||1
1619038120000|2021-04-21 20:48:40|||||||||1
1619038130000|2021-04-21 20:48:50|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|7
1619038140000|2021-04-21 20:49:00|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|25
1619038150000|2021-04-21 20:49:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|3
1619038160000|2021-04-21 20:49:20|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|53
1619038170000|2021-04-21 20:49:30|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|2
1619038180000|2021-04-21 20:49:40|||||||||4
1619038190000|2021-04-21 20:49:50|||||||||2
1619038200000|2021-04-21 20:50:00|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.3|2234|27
1619038210000|2021-04-21 20:50:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1619038230000|2021-04-21 20:50:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1619038240000|2021-04-21 20:50:40|||||||||1
1619038250000|2021-04-21 20:50:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|7
1619038270000|2021-04-21 20:51:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|3
1619038280000|2021-04-21 20:51:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1619038320000|2021-04-21 20:52:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|3
1619038330000|2021-04-21 20:52:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1619038360000|2021-04-21 20:52:40|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|7
1619038370000|2021-04-21 20:52:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1619038380000|2021-04-21 20:53:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1619038390000|2021-04-21 20:53:10|||||||||1
1619038410000|2021-04-21 20:53:30|||||||||6
1619038420000|2021-04-21 20:53:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1619038430000|2021-04-21 20:53:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|6
1619038440000|2021-04-21 20:54:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1619038460000|2021-04-21 20:54:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1619038480000|2021-04-21 20:54:40|||||||||3
1619038490000|2021-04-21 20:54:50|||||||||1
1619038500000|2021-04-21 20:55:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|14
1619038510000|2021-04-21 20:55:10|||||||||2
1619038520000|2021-04-21 20:55:20|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|14
1619038530000|2021-04-21 20:55:30|||||||||2
1619038540000|2021-04-21 20:55:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|5
1619038560000|2021-04-21 20:56:00|||||||||1
1619038570000|2021-04-21 20:56:10|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|3
1619038580000|2021-04-21 20:56:20|||||||||6
1619038630000|2021-04-21 20:57:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|4
1619038640000|2021-04-21 20:57:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|5
1619038650000|2021-04-21 20:57:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1619038660000|2021-04-21 20:57:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1619038680000|2021-04-21 20:58:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1619038690000|2021-04-21 20:58:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1619038720000|2021-04-21 20:58:40|||||||||3
1619038740000|2021-04-21 20:59:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|14
1619038750000|2021-04-21 20:59:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|13
1619038760000|2021-04-21 20:59:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|24
1619038770000|2021-04-21 20:59:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234|2233.7|22
1619038780000|2021-04-21 20:59:40|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|6
1619038790000|2021-04-21 20:59:50|2234.1|2233.8|2234.5|2233.7|2234.5|2233.8|2234.1|2233.7|17
1619038800000|2021-04-21 21:00:00|2234.6|2233.8|2234.7|2233.9|2234.7|2233.9|2234.6|2233.8|0
1619038810000|2021-04-21 21:00:10|2234.8|2234|2234.8|2234|2234.8|2234|2234.8|2234|0
1619038830000|2021-04-21 21:00:30|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|0
1619038870000|2021-04-21 21:01:10|2234.6|2233.8|2234.6|2233.8|2234.6|2233.8|2234.6|2233.8|0
1619038930000|2021-04-21 21:02:10|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|0
1619038980000|2021-04-21 21:03:00|2234.8|2234|2234.8|2234|2234.8|2234|2234.8|2234|0
1619039120000|2021-04-21 21:05:20|2234.4|2233.6|2234|2233.2|2234.4|2233.6|2234|2233.2|0
1619039230000|2021-04-21 21:07:10|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1619039330000|2021-04-21 21:08:50|2233.7|2232.9|2233.9|2233.1|2233.9|2233.1|2233.7|2232.9|0
1619039340000|2021-04-21 21:09:00|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1619039360000|2021-04-21 21:09:20|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.7|2232.9|0
1619039400000|2021-04-21 21:10:00|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1619039430000|2021-04-21 21:10:30|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1619039470000|2021-04-21 21:11:10|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1619039550000|2021-04-21 21:12:30|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1619039690000|2021-04-21 21:14:50|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1619039980000|2021-04-21 21:19:40|2234|2233.2|2234|2233.2|2234|2233.2|2234|2233.2|0
1619040020000|2021-04-21 21:20:20|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1619040110000|2021-04-21 21:21:50|2234|2233.2|2234|2233.2|2234|2233.2|2234|2233.2|0
1619040130000|2021-04-21 21:22:10|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1619040180000|2021-04-21 21:23:00|2234|2233.2|2234.1|2233.3|2234.1|2233.3|2234|2233.2|0
1619040200000|2021-04-21 21:23:20|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1619040210000|2021-04-21 21:23:30|2234|2233.2|2234.1|2233.3|2234.1|2233.3|2234|2233.2|0
1619040280000|2021-04-21 21:24:40|2234|2233.2|2233.8|2233|2234|2233.2|2233.8|2233|0
1619040310000|2021-04-21 21:25:10|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1619040320000|2021-04-21 21:25:20|2233.8|2233|2233.7|2232.9|2233.8|2233|2233.7|2232.9|0
1619040330000|2021-04-21 21:25:30|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1619040340000|2021-04-21 21:25:40|2233.7|2232.9|2233.6|2232.8|2233.7|2232.9|2233.6|2232.8|0
1619040350000|2021-04-21 21:25:50|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1619040400000|2021-04-21 21:26:40|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1619040430000|2021-04-21 21:27:10|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1619040490000|2021-04-21 21:28:10|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1619040500000|2021-04-21 21:28:20|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.4|2232.6|0
1619040870000|2021-04-21 21:34:30|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1619040900000|2021-04-21 21:35:00|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1619041010000|2021-04-21 21:36:50|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1619041020000|2021-04-21 21:37:00|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1619041030000|2021-04-21 21:37:10|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1619041170000|2021-04-21 21:39:30|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1619041280000|2021-04-21 21:41:20|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1619041590000|2021-04-21 21:46:30|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1619042160000|2021-04-21 21:56:00|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1619042280000|2021-04-21 21:58:00|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1619042300000|2021-04-21 21:58:20|2233.6|2232.8|2233.7|2232.9|2233.7|2232.9|2233.6|2232.8|0
1619042340000|2021-04-21 21:59:00|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1619042350000|2021-04-21 21:59:10|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1619042360000|2021-04-21 21:59:20|2233.8|2233|2233.7|2232.9|2233.8|2233|2233.7|2232.9|0
1619042380000|2021-04-21 21:59:40|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1619042400000|2021-04-21 22:00:00|2233.7|2232.9|2234.4|2234.1|2234.8|2234.5|2233.7|2232.9|5
1619042410000|2021-04-21 22:00:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1619042420000|2021-04-21 22:00:20|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|12
1619042430000|2021-04-21 22:00:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619042440000|2021-04-21 22:00:40|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|4
1619042450000|2021-04-21 22:00:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|3
1619042460000|2021-04-21 22:01:00|2234.5|2234.2|2235|2234.7|2235.1|2234.8|2234.5|2234.2|8
1619042470000|2021-04-21 22:01:10|2234.9|2234.6|2235.1|2234.8|2235.3|2235|2234.9|2234.6|9
1619042480000|2021-04-21 22:01:20|2234.9|2234.6|2235.2|2234.9|2235.5|2235.2|2234.9|2234.6|7
1619042490000|2021-04-21 22:01:30|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|4
1619042500000|2021-04-21 22:01:40|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|5
1619042510000|2021-04-21 22:01:50|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|2
1619042520000|2021-04-21 22:02:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|3
1619042530000|2021-04-21 22:02:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|4
1619042540000|2021-04-21 22:02:20|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|2
1619042550000|2021-04-21 22:02:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1619042560000|2021-04-21 22:02:40|||||||||2
1619042580000|2021-04-21 22:03:00|||||||||2
1619042590000|2021-04-21 22:03:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|5
1619042600000|2021-04-21 22:03:20|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|4
1619042610000|2021-04-21 22:03:30|||||||||2
1619042620000|2021-04-21 22:03:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|3
1619042630000|2021-04-21 22:03:50|||||||||2
1619042640000|2021-04-21 22:04:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|3
1619042650000|2021-04-21 22:04:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1619042670000|2021-04-21 22:04:30|||||||||3
1619042680000|2021-04-21 22:04:40|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|3
1619042700000|2021-04-21 22:05:00|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|2
1619042710000|2021-04-21 22:05:10|||||||||1
1619042720000|2021-04-21 22:05:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1619042760000|2021-04-21 22:06:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1619042780000|2021-04-21 22:06:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|4
1619042800000|2021-04-21 22:06:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1619042810000|2021-04-21 22:06:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1619042830000|2021-04-21 22:07:10|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|6
1619042840000|2021-04-21 22:07:20|||||||||1
1619042870000|2021-04-21 22:07:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|4
1619042880000|2021-04-21 22:08:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|4
1619042890000|2021-04-21 22:08:10|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|2
1619042920000|2021-04-21 22:08:40|||||||||11
1619042930000|2021-04-21 22:08:50|2234|2233.7|2234.1|2233.8|2234.3|2234|2234|2233.7|4
1619042940000|2021-04-21 22:09:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619042970000|2021-04-21 22:09:30|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|4
1619043000000|2021-04-21 22:10:00|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|2
1619043010000|2021-04-21 22:10:10|||||||||1
1619043030000|2021-04-21 22:10:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|3
1619043050000|2021-04-21 22:10:50|||||||||4
1619043060000|2021-04-21 22:11:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|26
1619043070000|2021-04-21 22:11:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1619043090000|2021-04-21 22:11:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|37
1619043100000|2021-04-21 22:11:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|4
1619043110000|2021-04-21 22:11:50|||||||||1
1619043160000|2021-04-21 22:12:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1619043170000|2021-04-21 22:12:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1619043180000|2021-04-21 22:13:00|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|20
1619043190000|2021-04-21 22:13:10|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.3|2233|33
1619043200000|2021-04-21 22:13:20|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|11
1619043240000|2021-04-21 22:14:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1619043270000|2021-04-21 22:14:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1619043300000|2021-04-21 22:15:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619043310000|2021-04-21 22:15:10|||||||||2
1619043330000|2021-04-21 22:15:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1619043340000|2021-04-21 22:15:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619043360000|2021-04-21 22:16:00|||||||||3
1619043410000|2021-04-21 22:16:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|4
1619043440000|2021-04-21 22:17:20|||||||||1
1619043520000|2021-04-21 22:18:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1619043550000|2021-04-21 22:19:10|||||||||2
1619043570000|2021-04-21 22:19:30|||||||||1
1619043590000|2021-04-21 22:19:50|2234|2233.7|2233.3|2233|2234|2233.7|2233.3|2233|36
1619043600000|2021-04-21 22:20:00|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|26
1619043610000|2021-04-21 22:20:10|||||||||1
1619043630000|2021-04-21 22:20:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|2
1619043740000|2021-04-21 22:22:20|||||||||3
1619043800000|2021-04-21 22:23:20|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|6
1619043810000|2021-04-21 22:23:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|30
1619043820000|2021-04-21 22:23:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|44
1619043830000|2021-04-21 22:23:50|||||||||2
1619043840000|2021-04-21 22:24:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1619043860000|2021-04-21 22:24:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1619043870000|2021-04-21 22:24:30|||||||||2
1619043890000|2021-04-21 22:24:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1619043900000|2021-04-21 22:25:00|2233.2|2232.9|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|12
1619043910000|2021-04-21 22:25:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619043920000|2021-04-21 22:25:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|3
1619043930000|2021-04-21 22:25:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1619043960000|2021-04-21 22:26:00|||||||||1
1619043990000|2021-04-21 22:26:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1619044010000|2021-04-21 22:26:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1619044020000|2021-04-21 22:27:00|||||||||2
1619044040000|2021-04-21 22:27:20|||||||||2
1619044060000|2021-04-21 22:27:40|||||||||1
1619044080000|2021-04-21 22:28:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1619044090000|2021-04-21 22:28:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1619044100000|2021-04-21 22:28:20|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|7
1619044170000|2021-04-21 22:29:30|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|6
1619044180000|2021-04-21 22:29:40|||||||||1
1619044190000|2021-04-21 22:29:50|||||||||1
1619044210000|2021-04-21 22:30:10|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|9
1619044250000|2021-04-21 22:30:50|||||||||4
1619044270000|2021-04-21 22:31:10|||||||||2
1619044290000|2021-04-21 22:31:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619044300000|2021-04-21 22:31:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619044340000|2021-04-21 22:32:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1619044350000|2021-04-21 22:32:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619044420000|2021-04-21 22:33:40|||||||||1
1619044470000|2021-04-21 22:34:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1619044480000|2021-04-21 22:34:40|||||||||2
1619044560000|2021-04-21 22:36:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|16
1619044590000|2021-04-21 22:36:30|||||||||7
1619044640000|2021-04-21 22:37:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|5
1619044670000|2021-04-21 22:37:50|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|3
1619044680000|2021-04-21 22:38:00|2232.6|2232.3|2232.1|2231.8|2232.6|2232.3|2232.1|2231.8|32
1619044690000|2021-04-21 22:38:10|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|4
1619044730000|2021-04-21 22:38:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|3
1619044760000|2021-04-21 22:39:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1619044770000|2021-04-21 22:39:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|4
1619044780000|2021-04-21 22:39:40|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|8
1619044800000|2021-04-21 22:40:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1619044820000|2021-04-21 22:40:20|||||||||1
1619044830000|2021-04-21 22:40:30|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|8
1619044840000|2021-04-21 22:40:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1619044850000|2021-04-21 22:40:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1619044860000|2021-04-21 22:41:00|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|4
1619044870000|2021-04-21 22:41:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1619044900000|2021-04-21 22:41:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1619044910000|2021-04-21 22:41:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1619044920000|2021-04-21 22:42:00|2231.9|2231.6|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|3
1619044940000|2021-04-21 22:42:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1619044950000|2021-04-21 22:42:30|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|2
1619044960000|2021-04-21 22:42:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1619044970000|2021-04-21 22:42:50|||||||||1
1619044990000|2021-04-21 22:43:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|9
1619045000000|2021-04-21 22:43:20|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|16
1619045010000|2021-04-21 22:43:30|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|11
1619045020000|2021-04-21 22:43:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|12
1619045030000|2021-04-21 22:43:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|5
1619045040000|2021-04-21 22:44:00|2230.1|2229.8|2230|2229.7|2230.4|2230.1|2230|2229.7|12
1619045050000|2021-04-21 22:44:10|2230.3|2230|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|9
1619045060000|2021-04-21 22:44:20|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|7
1619045070000|2021-04-21 22:44:30|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|6
1619045080000|2021-04-21 22:44:40|2229.9|2229.6|2230.2|2229.9|2230.3|2230|2229.9|2229.6|10
1619045090000|2021-04-21 22:44:50|2229.9|2229.6|2229.9|2229.6|2230.3|2230|2229.9|2229.6|13
1619045100000|2021-04-21 22:45:00|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|2
1619045110000|2021-04-21 22:45:10|2230.4|2230.1|2230.2|2229.9|2230.5|2230.2|2230.1|2229.8|14
1619045120000|2021-04-21 22:45:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1619045130000|2021-04-21 22:45:30|2229.9|2229.6|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|4
1619045140000|2021-04-21 22:45:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1619045150000|2021-04-21 22:45:50|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|4
1619045160000|2021-04-21 22:46:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1619045180000|2021-04-21 22:46:20|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230|2229.7|26
1619045190000|2021-04-21 22:46:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1619045200000|2021-04-21 22:46:40|2229.6|2229.3|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|77
1619045210000|2021-04-21 22:46:50|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|6
1619045220000|2021-04-21 22:47:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1619045240000|2021-04-21 22:47:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.3|2229|9
1619045250000|2021-04-21 22:47:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|9
1619045260000|2021-04-21 22:47:40|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|11
1619045280000|2021-04-21 22:48:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|7
1619045290000|2021-04-21 22:48:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1619045310000|2021-04-21 22:48:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1619045330000|2021-04-21 22:48:50|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|13
1619045360000|2021-04-21 22:49:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|4
1619045370000|2021-04-21 22:49:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1619045380000|2021-04-21 22:49:40|||||||||1
1619045390000|2021-04-21 22:49:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1619045400000|2021-04-21 22:50:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2229.7|2229.4|16
1619045410000|2021-04-21 22:50:10|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1619045420000|2021-04-21 22:50:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|4
1619045440000|2021-04-21 22:50:40|||||||||1
1619045460000|2021-04-21 22:51:00|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|3
1619045480000|2021-04-21 22:51:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1619045490000|2021-04-21 22:51:30|||||||||1
1619045500000|2021-04-21 22:51:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1619045510000|2021-04-21 22:51:50|||||||||1
1619045540000|2021-04-21 22:52:20|2230.1|2229.8|2230.3|2230|2230.3|2230|2230|2229.7|4
1619045560000|2021-04-21 22:52:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|5
1619045570000|2021-04-21 22:52:50|2230.3|2230|2230.2|2229.9|2230.5|2230.2|2230.1|2229.8|6
1619045580000|2021-04-21 22:53:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1619045600000|2021-04-21 22:53:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619045630000|2021-04-21 22:53:50|2230.2|2229.9|2229.6|2229.3|2230.2|2229.9|2229.6|2229.3|40
1619045640000|2021-04-21 22:54:00|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|21
1619045670000|2021-04-21 22:54:30|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|4
1619045680000|2021-04-21 22:54:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1619045720000|2021-04-21 22:55:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1619045730000|2021-04-21 22:55:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1619045760000|2021-04-21 22:56:00|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1619045770000|2021-04-21 22:56:10|||||||||1
1619045780000|2021-04-21 22:56:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|6
1619045790000|2021-04-21 22:56:30|2230.4|2230.1|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|9
1619045810000|2021-04-21 22:56:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1619045820000|2021-04-21 22:57:00|||||||||1
1619045830000|2021-04-21 22:57:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|2
1619045840000|2021-04-21 22:57:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619045850000|2021-04-21 22:57:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|5
1619045860000|2021-04-21 22:57:40|||||||||1
1619045880000|2021-04-21 22:58:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|6
1619045890000|2021-04-21 22:58:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|3
1619045900000|2021-04-21 22:58:20|||||||||1
1619045910000|2021-04-21 22:58:30|||||||||1
1619045920000|2021-04-21 22:58:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619045930000|2021-04-21 22:58:50|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|5
1619045950000|2021-04-21 22:59:10|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|27
1619045960000|2021-04-21 22:59:20|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|7
1619045970000|2021-04-21 22:59:30|||||||||12
1619045980000|2021-04-21 22:59:40|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|3
1619046000000|2021-04-21 23:00:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1619046050000|2021-04-21 23:00:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1619046070000|2021-04-21 23:01:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1619046080000|2021-04-21 23:01:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1619046090000|2021-04-21 23:01:30|||||||||2
1619046120000|2021-04-21 23:02:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1619046180000|2021-04-21 23:03:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|4
1619046190000|2021-04-21 23:03:10|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|16
1619046210000|2021-04-21 23:03:30|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|32
1619046220000|2021-04-21 23:03:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|4
1619046240000|2021-04-21 23:04:00|||||||||15
1619046260000|2021-04-21 23:04:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1619046270000|2021-04-21 23:04:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1619046300000|2021-04-21 23:05:00|2229.2|2228.9|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|6
1619046340000|2021-04-21 23:05:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|6
1619046350000|2021-04-21 23:05:50|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|3
1619046360000|2021-04-21 23:06:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1619046370000|2021-04-21 23:06:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1619046410000|2021-04-21 23:06:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|3
1619046470000|2021-04-21 23:07:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1619046480000|2021-04-21 23:08:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1619046490000|2021-04-21 23:08:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1619046500000|2021-04-21 23:08:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|4
1619046600000|2021-04-21 23:10:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1619046650000|2021-04-21 23:10:50|||||||||1
1619046680000|2021-04-21 23:11:20|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|7
1619046690000|2021-04-21 23:11:30|||||||||3
1619046700000|2021-04-21 23:11:40|||||||||1
1619046710000|2021-04-21 23:11:50|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|13
1619046720000|2021-04-21 23:12:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1619046740000|2021-04-21 23:12:20|||||||||1
1619046760000|2021-04-21 23:12:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1619046780000|2021-04-21 23:13:00|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|11
1619046810000|2021-04-21 23:13:30|||||||||5
1619046860000|2021-04-21 23:14:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1619046870000|2021-04-21 23:14:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619046890000|2021-04-21 23:14:50|||||||||1
1619046900000|2021-04-21 23:15:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1619046930000|2021-04-21 23:15:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|7
1619046960000|2021-04-21 23:16:00|2230.4|2230.1|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|5
1619046970000|2021-04-21 23:16:10|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|2
1619046990000|2021-04-21 23:16:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1619047000000|2021-04-21 23:16:40|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|12
1619047010000|2021-04-21 23:16:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1619047020000|2021-04-21 23:17:00|2231.4|2231.1|2231.9|2231.6|2231.9|2231.6|2231.3|2231|25
1619047030000|2021-04-21 23:17:10|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|6
1619047040000|2021-04-21 23:17:20|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|10
1619047050000|2021-04-21 23:17:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1619047080000|2021-04-21 23:18:00|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|6
1619047090000|2021-04-21 23:18:10|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|3
1619047110000|2021-04-21 23:18:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|3
1619047130000|2021-04-21 23:18:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1619047140000|2021-04-21 23:19:00|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|5
1619047170000|2021-04-21 23:19:30|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|5
1619047180000|2021-04-21 23:19:40|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|7
1619047200000|2021-04-21 23:20:00|||||||||1
1619047250000|2021-04-21 23:20:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1619047260000|2021-04-21 23:21:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1619047280000|2021-04-21 23:21:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619047310000|2021-04-21 23:21:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619047320000|2021-04-21 23:22:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1619047340000|2021-04-21 23:22:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1619047360000|2021-04-21 23:22:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1619047380000|2021-04-21 23:23:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1619047400000|2021-04-21 23:23:20|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|3
1619047450000|2021-04-21 23:24:10|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.9|2230.6|5
1619047460000|2021-04-21 23:24:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1619047480000|2021-04-21 23:24:40|||||||||5
1619047500000|2021-04-21 23:25:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1619047510000|2021-04-21 23:25:10|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|3
1619047520000|2021-04-21 23:25:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|4
1619047530000|2021-04-21 23:25:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1619047540000|2021-04-21 23:25:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1619047550000|2021-04-21 23:25:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|4
1619047610000|2021-04-21 23:26:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619047630000|2021-04-21 23:27:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619047650000|2021-04-21 23:27:30|||||||||1
1619047700000|2021-04-21 23:28:20|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|7
1619047730000|2021-04-21 23:28:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1619047790000|2021-04-21 23:29:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1619047800000|2021-04-21 23:30:00|||||||||4
1619047840000|2021-04-21 23:30:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|4
1619047890000|2021-04-21 23:31:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1619047900000|2021-04-21 23:31:40|||||||||9
1619047920000|2021-04-21 23:32:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1619047970000|2021-04-21 23:32:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|2
1619048000000|2021-04-21 23:33:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1619048010000|2021-04-21 23:33:30|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|4
1619048020000|2021-04-21 23:33:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1619048040000|2021-04-21 23:34:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619048080000|2021-04-21 23:34:40|||||||||1
1619048140000|2021-04-21 23:35:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1619048200000|2021-04-21 23:36:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1619048210000|2021-04-21 23:36:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|11
1619048220000|2021-04-21 23:37:00|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|9
1619048260000|2021-04-21 23:37:40|||||||||1
1619048270000|2021-04-21 23:37:50|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|20
1619048280000|2021-04-21 23:38:00|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|6
1619048310000|2021-04-21 23:38:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1619048320000|2021-04-21 23:38:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|5
1619048330000|2021-04-21 23:38:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1619048340000|2021-04-21 23:39:00|2229.3|2229|2229.3|2229|2229.6|2229.3|2229.3|2229|8
1619048360000|2021-04-21 23:39:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1619048390000|2021-04-21 23:39:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|2
1619048400000|2021-04-21 23:40:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1619048410000|2021-04-21 23:40:10|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|7
1619048420000|2021-04-21 23:40:20|||||||||1
1619048440000|2021-04-21 23:40:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1619048450000|2021-04-21 23:40:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|13
1619048460000|2021-04-21 23:41:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|4
1619048470000|2021-04-21 23:41:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1619048480000|2021-04-21 23:41:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|3
1619048490000|2021-04-21 23:41:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|4
1619048500000|2021-04-21 23:41:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1619048520000|2021-04-21 23:42:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|2
1619048540000|2021-04-21 23:42:20|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|3
1619048550000|2021-04-21 23:42:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|3
1619048560000|2021-04-21 23:42:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1619048570000|2021-04-21 23:42:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1619048580000|2021-04-21 23:43:00|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|2
1619048600000|2021-04-21 23:43:20|2229|2228.7|2228.5|2228.2|2229.1|2228.8|2228.5|2228.2|33
1619048620000|2021-04-21 23:43:40|||||||||11
1619048630000|2021-04-21 23:43:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|14
1619048640000|2021-04-21 23:44:00|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|6
1619048650000|2021-04-21 23:44:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|4
1619048660000|2021-04-21 23:44:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1619048670000|2021-04-21 23:44:30|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|23
1619048690000|2021-04-21 23:44:50|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|14
1619048710000|2021-04-21 23:45:10|||||||||2
1619048740000|2021-04-21 23:45:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1619048750000|2021-04-21 23:45:50|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|11
1619048770000|2021-04-21 23:46:10|||||||||1
1619048780000|2021-04-21 23:46:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1619048790000|2021-04-21 23:46:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1619048810000|2021-04-21 23:46:50|||||||||4
1619048820000|2021-04-21 23:47:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|12
1619048830000|2021-04-21 23:47:10|||||||||4
1619048840000|2021-04-21 23:47:20|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|12
1619048850000|2021-04-21 23:47:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|6
1619048870000|2021-04-21 23:47:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|3
1619048900000|2021-04-21 23:48:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1619048920000|2021-04-21 23:48:40|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|3
1619048930000|2021-04-21 23:48:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|2
1619048970000|2021-04-21 23:49:30|||||||||1
1619048980000|2021-04-21 23:49:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|2
1619048990000|2021-04-21 23:49:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1619049000000|2021-04-21 23:50:00|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|3
1619049010000|2021-04-21 23:50:10|||||||||7
1619049030000|2021-04-21 23:50:30|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|7
1619049040000|2021-04-21 23:50:40|||||||||1
1619049050000|2021-04-21 23:50:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1619049060000|2021-04-21 23:51:00|||||||||1
1619049070000|2021-04-21 23:51:10|||||||||3
1619049100000|2021-04-21 23:51:40|2228.8|2228.5|2229.3|2229|2229.3|2229|2228.8|2228.5|3
1619049110000|2021-04-21 23:51:50|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|3
1619049120000|2021-04-21 23:52:00|||||||||1
1619049130000|2021-04-21 23:52:10|||||||||1
1619049140000|2021-04-21 23:52:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1619049160000|2021-04-21 23:52:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1619049170000|2021-04-21 23:52:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1619049220000|2021-04-21 23:53:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|3
1619049240000|2021-04-21 23:54:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1619049250000|2021-04-21 23:54:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1619049280000|2021-04-21 23:54:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1619049300000|2021-04-21 23:55:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1619049320000|2021-04-21 23:55:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1619049360000|2021-04-21 23:56:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1619049420000|2021-04-21 23:57:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1619049430000|2021-04-21 23:57:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1619049450000|2021-04-21 23:57:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1619049460000|2021-04-21 23:57:40|||||||||1
1619049480000|2021-04-21 23:58:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|2
1619049500000|2021-04-21 23:58:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|3
1619049520000|2021-04-21 23:58:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1619049530000|2021-04-21 23:58:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|5
1619049560000|2021-04-21 23:59:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1619049590000|2021-04-21 23:59:50|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|9
1619049600000|2021-04-22 00:00:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1619049610000|2021-04-22 00:00:10|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|4
1619049620000|2021-04-22 00:00:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1619049630000|2021-04-22 00:00:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|2
1619049650000|2021-04-22 00:00:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1619049660000|2021-04-22 00:01:00|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|3
1619049670000|2021-04-22 00:01:10|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|4
1619049680000|2021-04-22 00:01:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1619049700000|2021-04-22 00:01:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2
1619049730000|2021-04-22 00:02:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1619049800000|2021-04-22 00:03:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1619049840000|2021-04-22 00:04:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1619049860000|2021-04-22 00:04:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1619049890000|2021-04-22 00:04:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1619049900000|2021-04-22 00:05:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1619049910000|2021-04-22 00:05:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|3
1619049920000|2021-04-22 00:05:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1619049950000|2021-04-22 00:05:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|2
1619049960000|2021-04-22 00:06:00|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|10
1619049970000|2021-04-22 00:06:10|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.3|2227|5
1619049980000|2021-04-22 00:06:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1619049990000|2021-04-22 00:06:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1619050040000|2021-04-22 00:07:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1619050090000|2021-04-22 00:08:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1619050110000|2021-04-22 00:08:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1619050150000|2021-04-22 00:09:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|3
1619050170000|2021-04-22 00:09:30|||||||||1
1619050220000|2021-04-22 00:10:20|||||||||1
1619050240000|2021-04-22 00:10:40|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|4
1619050260000|2021-04-22 00:11:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|4
1619050280000|2021-04-22 00:11:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1619050360000|2021-04-22 00:12:40|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|7
1619050380000|2021-04-22 00:13:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1619050400000|2021-04-22 00:13:20|||||||||1
1619050420000|2021-04-22 00:13:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1619050440000|2021-04-22 00:14:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1619050450000|2021-04-22 00:14:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1619050460000|2021-04-22 00:14:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1619050470000|2021-04-22 00:14:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1619050480000|2021-04-22 00:14:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1619050490000|2021-04-22 00:14:50|||||||||1
1619050500000|2021-04-22 00:15:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|30
1619050510000|2021-04-22 00:15:10|||||||||1
1619050520000|2021-04-22 00:15:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1619050530000|2021-04-22 00:15:30|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|5
1619050550000|2021-04-22 00:15:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|6
1619050610000|2021-04-22 00:16:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1619050640000|2021-04-22 00:17:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|6
1619050670000|2021-04-22 00:17:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1619050680000|2021-04-22 00:18:00|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|8
1619050690000|2021-04-22 00:18:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1619050700000|2021-04-22 00:18:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1619050710000|2021-04-22 00:18:30|||||||||1
1619050720000|2021-04-22 00:18:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1619050740000|2021-04-22 00:19:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1619050750000|2021-04-22 00:19:10|||||||||1
1619050770000|2021-04-22 00:19:30|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|5
1619050870000|2021-04-22 00:21:10|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|10
1619050880000|2021-04-22 00:21:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|5
1619050900000|2021-04-22 00:21:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1619050940000|2021-04-22 00:22:20|||||||||1
1619050970000|2021-04-22 00:22:50|2229.7|2229.4|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|10
1619050990000|2021-04-22 00:23:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1619051000000|2021-04-22 00:23:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1619051010000|2021-04-22 00:23:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1619051020000|2021-04-22 00:23:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1619051030000|2021-04-22 00:23:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1619051050000|2021-04-22 00:24:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|2
1619051140000|2021-04-22 00:25:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|5
1619051150000|2021-04-22 00:25:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|4
1619051160000|2021-04-22 00:26:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1619051170000|2021-04-22 00:26:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1619051200000|2021-04-22 00:26:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1619051210000|2021-04-22 00:26:50|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|5
1619051220000|2021-04-22 00:27:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1619051230000|2021-04-22 00:27:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1619051260000|2021-04-22 00:27:40|||||||||1
1619051290000|2021-04-22 00:28:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1619051310000|2021-04-22 00:28:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1619051340000|2021-04-22 00:29:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1619051400000|2021-04-22 00:30:00|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|3
1619051410000|2021-04-22 00:30:10|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|6
1619051420000|2021-04-22 00:30:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|4
1619051430000|2021-04-22 00:30:30|||||||||1
1619051450000|2021-04-22 00:30:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1619051480000|2021-04-22 00:31:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1619051490000|2021-04-22 00:31:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|5
1619051500000|2021-04-22 00:31:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1619051510000|2021-04-22 00:31:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1619051530000|2021-04-22 00:32:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1619051540000|2021-04-22 00:32:20|2229.7|2229.4|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|33
1619051550000|2021-04-22 00:32:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|4
1619051560000|2021-04-22 00:32:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1619051580000|2021-04-22 00:33:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1619051590000|2021-04-22 00:33:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|10
1619051660000|2021-04-22 00:34:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|3
1619051700000|2021-04-22 00:35:00|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|19
1619051710000|2021-04-22 00:35:10|2228.5|2228.2|2229|2228.7|2229|2228.7|2228.5|2228.2|19
1619051720000|2021-04-22 00:35:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1619051740000|2021-04-22 00:35:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|2
1619051780000|2021-04-22 00:36:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1619051830000|2021-04-22 00:37:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1619051920000|2021-04-22 00:38:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1619052020000|2021-04-22 00:40:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1619052080000|2021-04-22 00:41:20|||||||||1
1619052170000|2021-04-22 00:42:50|||||||||1
1619052200000|2021-04-22 00:43:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1619052210000|2021-04-22 00:43:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|10
1619052300000|2021-04-22 00:45:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1619052310000|2021-04-22 00:45:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1619052320000|2021-04-22 00:45:20|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.7|2229.4|55
1619052370000|2021-04-22 00:46:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1619052380000|2021-04-22 00:46:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1619052400000|2021-04-22 00:46:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1619052420000|2021-04-22 00:47:00|||||||||2
1619052440000|2021-04-22 00:47:20|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|11
1619052450000|2021-04-22 00:47:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1619052460000|2021-04-22 00:47:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1619052470000|2021-04-22 00:47:50|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.3|2230|3
1619052480000|2021-04-22 00:48:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1619052490000|2021-04-22 00:48:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619052500000|2021-04-22 00:48:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|4
1619052510000|2021-04-22 00:48:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1619052520000|2021-04-22 00:48:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1619052540000|2021-04-22 00:49:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|3
1619052580000|2021-04-22 00:49:40|2230.9|2230.6|2231.4|2231.1|2231.4|2231.1|2230.9|2230.6|42
1619052590000|2021-04-22 00:49:50|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|7
1619052600000|2021-04-22 00:50:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1619052610000|2021-04-22 00:50:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619052650000|2021-04-22 00:50:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1619052660000|2021-04-22 00:51:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619052670000|2021-04-22 00:51:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1619052700000|2021-04-22 00:51:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619052710000|2021-04-22 00:51:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1619052720000|2021-04-22 00:52:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619052730000|2021-04-22 00:52:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|4
1619052770000|2021-04-22 00:52:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619052780000|2021-04-22 00:53:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1619052840000|2021-04-22 00:54:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1619052860000|2021-04-22 00:54:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1619052920000|2021-04-22 00:55:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619052940000|2021-04-22 00:55:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|6
1619052950000|2021-04-22 00:55:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1619053000000|2021-04-22 00:56:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1619053010000|2021-04-22 00:56:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1619053020000|2021-04-22 00:57:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1619053140000|2021-04-22 00:59:00|||||||||3
1619053160000|2021-04-22 00:59:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1619053190000|2021-04-22 00:59:50|||||||||12
1619053200000|2021-04-22 01:00:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.2|2229.9|10
1619053210000|2021-04-22 01:00:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1619053250000|2021-04-22 01:00:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1619053260000|2021-04-22 01:01:00|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|6
1619053270000|2021-04-22 01:01:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1619053280000|2021-04-22 01:01:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|2
1619053290000|2021-04-22 01:01:30|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|15
1619053300000|2021-04-22 01:01:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1619053310000|2021-04-22 01:01:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619053320000|2021-04-22 01:02:00|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|2
1619053330000|2021-04-22 01:02:10|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|6
1619053340000|2021-04-22 01:02:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|8
1619053350000|2021-04-22 01:02:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1619053360000|2021-04-22 01:02:40|||||||||2
1619053430000|2021-04-22 01:03:50|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|4
1619053440000|2021-04-22 01:04:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1619053450000|2021-04-22 01:04:10|2229.6|2229.3|2229|2228.7|2229.6|2229.3|2229|2228.7|54
1619053460000|2021-04-22 01:04:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1619053470000|2021-04-22 01:04:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|3
1619053480000|2021-04-22 01:04:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1619053490000|2021-04-22 01:04:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1619053500000|2021-04-22 01:05:00|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|9
1619053520000|2021-04-22 01:05:20|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|4
1619053540000|2021-04-22 01:05:40|||||||||1
1619053550000|2021-04-22 01:05:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619053580000|2021-04-22 01:06:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1619053590000|2021-04-22 01:06:30|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|6
1619053600000|2021-04-22 01:06:40|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2231|2230.7|3
1619053620000|2021-04-22 01:07:00|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|4
1619053680000|2021-04-22 01:08:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619053700000|2021-04-22 01:08:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1619053710000|2021-04-22 01:08:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1619053730000|2021-04-22 01:08:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|6
1619053740000|2021-04-22 01:09:00|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|5
1619053750000|2021-04-22 01:09:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1619053760000|2021-04-22 01:09:20|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|2
1619053780000|2021-04-22 01:09:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1619053790000|2021-04-22 01:09:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1619053800000|2021-04-22 01:10:00|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|9
1619053810000|2021-04-22 01:10:10|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|14
1619053820000|2021-04-22 01:10:20|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|12
1619053830000|2021-04-22 01:10:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619053840000|2021-04-22 01:10:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|2
1619053850000|2021-04-22 01:10:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1619053860000|2021-04-22 01:11:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1619053870000|2021-04-22 01:11:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1619053890000|2021-04-22 01:11:30|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|2
1619053900000|2021-04-22 01:11:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|3
1619053920000|2021-04-22 01:12:00|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|3
1619053930000|2021-04-22 01:12:10|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|6
1619053940000|2021-04-22 01:12:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|13
1619053960000|2021-04-22 01:12:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1619053980000|2021-04-22 01:13:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|5
1619054020000|2021-04-22 01:13:40|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|6
1619054030000|2021-04-22 01:13:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|5
1619054040000|2021-04-22 01:14:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|3
1619054050000|2021-04-22 01:14:10|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|16
1619054060000|2021-04-22 01:14:20|||||||||1
1619054100000|2021-04-22 01:15:00|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|5
1619054110000|2021-04-22 01:15:10|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|3
1619054120000|2021-04-22 01:15:20|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|17
1619054140000|2021-04-22 01:15:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1619054150000|2021-04-22 01:15:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|3
1619054160000|2021-04-22 01:16:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|3
1619054170000|2021-04-22 01:16:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|4
1619054180000|2021-04-22 01:16:20|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|5
1619054190000|2021-04-22 01:16:30|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|3
1619054200000|2021-04-22 01:16:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|6
1619054210000|2021-04-22 01:16:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1619054220000|2021-04-22 01:17:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|2
1619054230000|2021-04-22 01:17:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|4
1619054240000|2021-04-22 01:17:20|||||||||1
1619054260000|2021-04-22 01:17:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|5
1619054270000|2021-04-22 01:17:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1619054280000|2021-04-22 01:18:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1619054290000|2021-04-22 01:18:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1619054300000|2021-04-22 01:18:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1619054320000|2021-04-22 01:18:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|4
1619054340000|2021-04-22 01:19:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1619054350000|2021-04-22 01:19:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1619054360000|2021-04-22 01:19:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1619054370000|2021-04-22 01:19:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1619054380000|2021-04-22 01:19:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1619054390000|2021-04-22 01:19:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|3
1619054410000|2021-04-22 01:20:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|2
1619054420000|2021-04-22 01:20:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1619054430000|2021-04-22 01:20:30|||||||||1
1619054440000|2021-04-22 01:20:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1619054470000|2021-04-22 01:21:10|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.3|2228|12
1619054480000|2021-04-22 01:21:20|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|4
1619054490000|2021-04-22 01:21:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|2
1619054510000|2021-04-22 01:21:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1619054520000|2021-04-22 01:22:00|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|4
1619054530000|2021-04-22 01:22:10|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|4
1619054540000|2021-04-22 01:22:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1619054550000|2021-04-22 01:22:30|||||||||2
1619054560000|2021-04-22 01:22:40|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|2
1619054580000|2021-04-22 01:23:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1619054590000|2021-04-22 01:23:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1619054610000|2021-04-22 01:23:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1619054620000|2021-04-22 01:23:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1619054640000|2021-04-22 01:24:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|7
1619054650000|2021-04-22 01:24:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|2
1619054660000|2021-04-22 01:24:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1619054670000|2021-04-22 01:24:30|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|4
1619054750000|2021-04-22 01:25:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1619054760000|2021-04-22 01:26:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1619054770000|2021-04-22 01:26:10|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|2
1619054790000|2021-04-22 01:26:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1619054800000|2021-04-22 01:26:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1619054810000|2021-04-22 01:26:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|5
1619054820000|2021-04-22 01:27:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1619054830000|2021-04-22 01:27:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1619054840000|2021-04-22 01:27:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1619054870000|2021-04-22 01:27:50|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|3
1619054890000|2021-04-22 01:28:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1619054900000|2021-04-22 01:28:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1619054910000|2021-04-22 01:28:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1619054930000|2021-04-22 01:28:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|4
1619054940000|2021-04-22 01:29:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|5
1619054960000|2021-04-22 01:29:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1619054990000|2021-04-22 01:29:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1619055020000|2021-04-22 01:30:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1619055030000|2021-04-22 01:30:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1619055050000|2021-04-22 01:30:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|4
1619055080000|2021-04-22 01:31:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1619055100000|2021-04-22 01:31:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|3
1619055110000|2021-04-22 01:31:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1619055120000|2021-04-22 01:32:00|2229.6|2229.3|2229.3|2229|2229.7|2229.4|2229.3|2229|4
1619055130000|2021-04-22 01:32:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|3
1619055160000|2021-04-22 01:32:40|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|2
1619055170000|2021-04-22 01:32:50|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.2|2228.9|6
1619055190000|2021-04-22 01:33:10|||||||||1
1619055200000|2021-04-22 01:33:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1619055220000|2021-04-22 01:33:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1619055240000|2021-04-22 01:34:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1619055250000|2021-04-22 01:34:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1619055260000|2021-04-22 01:34:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|11
1619055270000|2021-04-22 01:34:30|||||||||1
1619055280000|2021-04-22 01:34:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1619055320000|2021-04-22 01:35:20|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|2
1619055340000|2021-04-22 01:35:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1619055360000|2021-04-22 01:36:00|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|2
1619055380000|2021-04-22 01:36:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1619055410000|2021-04-22 01:36:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1619055430000|2021-04-22 01:37:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1619055520000|2021-04-22 01:38:40|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|4
1619055530000|2021-04-22 01:38:50|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|4
1619055540000|2021-04-22 01:39:00|||||||||1
1619055550000|2021-04-22 01:39:10|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|3
1619055560000|2021-04-22 01:39:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1619055570000|2021-04-22 01:39:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1619055580000|2021-04-22 01:39:40|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|2
1619055600000|2021-04-22 01:40:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1619055610000|2021-04-22 01:40:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1619055620000|2021-04-22 01:40:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1619055630000|2021-04-22 01:40:30|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|2
1619055650000|2021-04-22 01:40:50|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|5
1619055660000|2021-04-22 01:41:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|4
1619055680000|2021-04-22 01:41:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|12
1619055690000|2021-04-22 01:41:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1619055720000|2021-04-22 01:42:00|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|8
1619055730000|2021-04-22 01:42:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1619055770000|2021-04-22 01:42:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1619055780000|2021-04-22 01:43:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1619055830000|2021-04-22 01:43:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1619055850000|2021-04-22 01:44:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1619055900000|2021-04-22 01:45:00|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.6|2229.3|5
1619055910000|2021-04-22 01:45:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|8
1619055920000|2021-04-22 01:45:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1619055930000|2021-04-22 01:45:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1619055960000|2021-04-22 01:46:00|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|6
1619055970000|2021-04-22 01:46:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1619055980000|2021-04-22 01:46:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1619056020000|2021-04-22 01:47:00|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|2
1619056030000|2021-04-22 01:47:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|3
1619056040000|2021-04-22 01:47:20|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|25
1619056050000|2021-04-22 01:47:30|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|21
1619056060000|2021-04-22 01:47:40|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|30
1619056070000|2021-04-22 01:47:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|3
1619056080000|2021-04-22 01:48:00|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|11
1619056090000|2021-04-22 01:48:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|8
1619056100000|2021-04-22 01:48:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|5
1619056110000|2021-04-22 01:48:30|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|7
1619056120000|2021-04-22 01:48:40|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|8
1619056130000|2021-04-22 01:48:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|23
1619056150000|2021-04-22 01:49:10|||||||||1
1619056200000|2021-04-22 01:50:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619056210000|2021-04-22 01:50:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1619056240000|2021-04-22 01:50:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1619056270000|2021-04-22 01:51:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619056290000|2021-04-22 01:51:30|2230.8|2230.5|2231.4|2231.1|2231.4|2231.1|2230.8|2230.5|21
1619056310000|2021-04-22 01:51:50|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|2
1619056330000|2021-04-22 01:52:10|||||||||2
1619056340000|2021-04-22 01:52:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619056350000|2021-04-22 01:52:30|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|2
1619056360000|2021-04-22 01:52:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|11
1619056380000|2021-04-22 01:53:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|2
1619056390000|2021-04-22 01:53:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1619056400000|2021-04-22 01:53:20|||||||||1
1619056420000|2021-04-22 01:53:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1619056470000|2021-04-22 01:54:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1619056510000|2021-04-22 01:55:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1619056530000|2021-04-22 01:55:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1619056540000|2021-04-22 01:55:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1619056570000|2021-04-22 01:56:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|11
1619056580000|2021-04-22 01:56:20|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229|2228.7|7
1619056590000|2021-04-22 01:56:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|9
1619056600000|2021-04-22 01:56:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|3
1619056620000|2021-04-22 01:57:00|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.6|2228.3|10
1619056630000|2021-04-22 01:57:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1619056640000|2021-04-22 01:57:20|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|7
1619056650000|2021-04-22 01:57:30|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2228|2227.7|9
1619056660000|2021-04-22 01:57:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|8
1619056680000|2021-04-22 01:58:00|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.1|2226.8|30
1619056690000|2021-04-22 01:58:10|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|6
1619056700000|2021-04-22 01:58:20|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|8
1619056710000|2021-04-22 01:58:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1619056740000|2021-04-22 01:59:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1619056780000|2021-04-22 01:59:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|2
1619056790000|2021-04-22 01:59:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1619056800000|2021-04-22 02:00:00|2228.3|2228|2228.8|2228.5|2228.9|2228.6|2228.3|2228|6
1619056820000|2021-04-22 02:00:20|2228.7|2228.4|2229.3|2229|2229.3|2229|2228.7|2228.4|13
1619056830000|2021-04-22 02:00:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|5
1619056840000|2021-04-22 02:00:40|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|9
1619056850000|2021-04-22 02:00:50|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|7
1619056880000|2021-04-22 02:01:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1619056900000|2021-04-22 02:01:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1619056910000|2021-04-22 02:01:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1619056930000|2021-04-22 02:02:10|||||||||1
1619056950000|2021-04-22 02:02:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|2
1619056980000|2021-04-22 02:03:00|||||||||1
1619057010000|2021-04-22 02:03:30|||||||||1
1619057020000|2021-04-22 02:03:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1619057040000|2021-04-22 02:04:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|3
1619057100000|2021-04-22 02:05:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1619057160000|2021-04-22 02:06:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1619057200000|2021-04-22 02:06:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1619057250000|2021-04-22 02:07:30|||||||||1
1619057260000|2021-04-22 02:07:40|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|5
1619057280000|2021-04-22 02:08:00|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|2
1619057310000|2021-04-22 02:08:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1619057320000|2021-04-22 02:08:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|6
1619057330000|2021-04-22 02:08:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|5
1619057340000|2021-04-22 02:09:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|2
1619057350000|2021-04-22 02:09:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1619057390000|2021-04-22 02:09:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619057400000|2021-04-22 02:10:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1619057410000|2021-04-22 02:10:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619057430000|2021-04-22 02:10:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1619057440000|2021-04-22 02:10:40|||||||||1
1619057450000|2021-04-22 02:10:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1619057480000|2021-04-22 02:11:20|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.6|2230.3|60
1619057490000|2021-04-22 02:11:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1619057500000|2021-04-22 02:11:40|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|8
1619057510000|2021-04-22 02:11:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|3
1619057520000|2021-04-22 02:12:00|||||||||1
1619057540000|2021-04-22 02:12:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619057550000|2021-04-22 02:12:30|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|3
1619057560000|2021-04-22 02:12:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1619057570000|2021-04-22 02:12:50|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|7
1619057600000|2021-04-22 02:13:20|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|3
1619057610000|2021-04-22 02:13:30|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|2
1619057620000|2021-04-22 02:13:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1619057630000|2021-04-22 02:13:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1619057640000|2021-04-22 02:14:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1619057670000|2021-04-22 02:14:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1619057700000|2021-04-22 02:15:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1619057710000|2021-04-22 02:15:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1619057720000|2021-04-22 02:15:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1619057730000|2021-04-22 02:15:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1619057740000|2021-04-22 02:15:40|||||||||1
1619057750000|2021-04-22 02:15:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1619057760000|2021-04-22 02:16:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1619057780000|2021-04-22 02:16:20|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|8
1619057860000|2021-04-22 02:17:40|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|6
1619057870000|2021-04-22 02:17:50|||||||||1
1619057890000|2021-04-22 02:18:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1619057900000|2021-04-22 02:18:20|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1619057930000|2021-04-22 02:18:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1619057940000|2021-04-22 02:19:00|||||||||1
1619057950000|2021-04-22 02:19:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1619057960000|2021-04-22 02:19:20|||||||||1
1619057980000|2021-04-22 02:19:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1619057990000|2021-04-22 02:19:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1619058000000|2021-04-22 02:20:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1619058050000|2021-04-22 02:20:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1619058070000|2021-04-22 02:21:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1619058090000|2021-04-22 02:21:30|||||||||2
1619058110000|2021-04-22 02:21:50|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|7
1619058120000|2021-04-22 02:22:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|2
1619058130000|2021-04-22 02:22:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1619058140000|2021-04-22 02:22:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|6
1619058150000|2021-04-22 02:22:30|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|2
1619058170000|2021-04-22 02:22:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1619058200000|2021-04-22 02:23:20|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|2
1619058230000|2021-04-22 02:23:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1619058240000|2021-04-22 02:24:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|2
1619058260000|2021-04-22 02:24:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1619058270000|2021-04-22 02:24:30|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|2
1619058280000|2021-04-22 02:24:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1619058320000|2021-04-22 02:25:20|||||||||6
1619058330000|2021-04-22 02:25:30|||||||||2
1619058340000|2021-04-22 02:25:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619058360000|2021-04-22 02:26:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1619058380000|2021-04-22 02:26:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1619058400000|2021-04-22 02:26:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1619058420000|2021-04-22 02:27:00|||||||||1
1619058430000|2021-04-22 02:27:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1619058480000|2021-04-22 02:28:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|2
1619058490000|2021-04-22 02:28:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1619058500000|2021-04-22 02:28:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619058510000|2021-04-22 02:28:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1619058520000|2021-04-22 02:28:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|2
1619058540000|2021-04-22 02:29:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1619058550000|2021-04-22 02:29:10|||||||||3
1619058560000|2021-04-22 02:29:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|14
1619058580000|2021-04-22 02:29:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1619058590000|2021-04-22 02:29:50|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|5
1619058600000|2021-04-22 02:30:00|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|6
1619058610000|2021-04-22 02:30:10|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|17
1619058660000|2021-04-22 02:31:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|3
1619058670000|2021-04-22 02:31:10|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|10
1619058680000|2021-04-22 02:31:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1619058710000|2021-04-22 02:31:50|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|10
1619058720000|2021-04-22 02:32:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619058730000|2021-04-22 02:32:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1619058740000|2021-04-22 02:32:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1619058760000|2021-04-22 02:32:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1619058770000|2021-04-22 02:32:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1619058790000|2021-04-22 02:33:10|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|5
1619058870000|2021-04-22 02:34:30|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|3
1619058880000|2021-04-22 02:34:40|||||||||1
1619058900000|2021-04-22 02:35:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1619058940000|2021-04-22 02:35:40|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|3
1619059000000|2021-04-22 02:36:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1619059010000|2021-04-22 02:36:50|||||||||1
1619059020000|2021-04-22 02:37:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1619059030000|2021-04-22 02:37:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1619059040000|2021-04-22 02:37:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619059050000|2021-04-22 02:37:30|||||||||1
1619059060000|2021-04-22 02:37:40|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|3
1619059080000|2021-04-22 02:38:00|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|5
1619059100000|2021-04-22 02:38:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1619059120000|2021-04-22 02:38:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1619059150000|2021-04-22 02:39:10|||||||||2
1619059170000|2021-04-22 02:39:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619059290000|2021-04-22 02:41:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1619059320000|2021-04-22 02:42:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1619059350000|2021-04-22 02:42:30|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|3
1619059440000|2021-04-22 02:44:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619059490000|2021-04-22 02:44:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1619059510000|2021-04-22 02:45:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1619059520000|2021-04-22 02:45:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619059530000|2021-04-22 02:45:30|||||||||1
1619059540000|2021-04-22 02:45:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619059620000|2021-04-22 02:47:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619059660000|2021-04-22 02:47:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1619059760000|2021-04-22 02:49:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619059810000|2021-04-22 02:50:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|2
1619059880000|2021-04-22 02:51:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619059920000|2021-04-22 02:52:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1619059940000|2021-04-22 02:52:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619059960000|2021-04-22 02:52:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1619059970000|2021-04-22 02:52:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1619059990000|2021-04-22 02:53:10|||||||||1
1619060000000|2021-04-22 02:53:20|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|3
1619060030000|2021-04-22 02:53:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619060130000|2021-04-22 02:55:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1619060140000|2021-04-22 02:55:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1619060150000|2021-04-22 02:55:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1619060160000|2021-04-22 02:56:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1619060180000|2021-04-22 02:56:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619060190000|2021-04-22 02:56:30|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|4
1619060200000|2021-04-22 02:56:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1619060230000|2021-04-22 02:57:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1619060280000|2021-04-22 02:58:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619060300000|2021-04-22 02:58:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1619060310000|2021-04-22 02:58:30|||||||||1
1619060320000|2021-04-22 02:58:40|||||||||2
1619060330000|2021-04-22 02:58:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1619060340000|2021-04-22 02:59:00|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|2
1619060390000|2021-04-22 02:59:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619060400000|2021-04-22 03:00:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1619060460000|2021-04-22 03:01:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1619060470000|2021-04-22 03:01:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.7|2233.4|9
1619060480000|2021-04-22 03:01:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1619060500000|2021-04-22 03:01:40|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|4
1619060510000|2021-04-22 03:01:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619060530000|2021-04-22 03:02:10|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|2
1619060640000|2021-04-22 03:04:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|3
1619060650000|2021-04-22 03:04:10|||||||||1
1619060710000|2021-04-22 03:05:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1619060760000|2021-04-22 03:06:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1619060810000|2021-04-22 03:06:50|||||||||1
1619060830000|2021-04-22 03:07:10|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|4
1619060840000|2021-04-22 03:07:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|3
1619060850000|2021-04-22 03:07:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619060860000|2021-04-22 03:07:40|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|5
1619060880000|2021-04-22 03:08:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1619060960000|2021-04-22 03:09:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|5
1619060970000|2021-04-22 03:09:30|||||||||1
1619061020000|2021-04-22 03:10:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619061030000|2021-04-22 03:10:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1619061040000|2021-04-22 03:10:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|3
1619061050000|2021-04-22 03:10:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1619061080000|2021-04-22 03:11:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1619061110000|2021-04-22 03:11:50|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|2
1619061120000|2021-04-22 03:12:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1619061140000|2021-04-22 03:12:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|7
1619061150000|2021-04-22 03:12:30|||||||||5
1619061160000|2021-04-22 03:12:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1619061190000|2021-04-22 03:13:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1619061200000|2021-04-22 03:13:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1619061210000|2021-04-22 03:13:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1619061230000|2021-04-22 03:13:50|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|15
1619061260000|2021-04-22 03:14:20|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|2
1619061270000|2021-04-22 03:14:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1619061290000|2021-04-22 03:14:50|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|3
1619061300000|2021-04-22 03:15:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619061310000|2021-04-22 03:15:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619061320000|2021-04-22 03:15:20|2234.4|2234.1|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|3
1619061380000|2021-04-22 03:16:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1619061410000|2021-04-22 03:16:50|||||||||1
1619061480000|2021-04-22 03:18:00|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|8
1619061540000|2021-04-22 03:19:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619061570000|2021-04-22 03:19:30|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|3
1619061590000|2021-04-22 03:19:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619061600000|2021-04-22 03:20:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1619061610000|2021-04-22 03:20:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1619061630000|2021-04-22 03:20:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1619061670000|2021-04-22 03:21:10|||||||||3
1619061690000|2021-04-22 03:21:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|4
1619061700000|2021-04-22 03:21:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1619061750000|2021-04-22 03:22:30|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|2
1619061760000|2021-04-22 03:22:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1619061770000|2021-04-22 03:22:50|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|6
1619061780000|2021-04-22 03:23:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619061830000|2021-04-22 03:23:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1619062200000|2021-04-22 03:30:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1619062210000|2021-04-22 03:30:10|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|10
1619062220000|2021-04-22 03:30:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1619062230000|2021-04-22 03:30:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1619062260000|2021-04-22 03:31:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1619062270000|2021-04-22 03:31:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1619062280000|2021-04-22 03:31:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|4
1619062300000|2021-04-22 03:31:40|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.8|2231.5|15
1619062310000|2021-04-22 03:31:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|6
1619062320000|2021-04-22 03:32:00|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|4
1619062360000|2021-04-22 03:32:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1619062380000|2021-04-22 03:33:00|||||||||1
1619062390000|2021-04-22 03:33:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|5
1619062400000|2021-04-22 03:33:20|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|8
1619062420000|2021-04-22 03:33:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1619062440000|2021-04-22 03:34:00|2231.9|2231.6|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|4
1619062460000|2021-04-22 03:34:20|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|16
1619062470000|2021-04-22 03:34:30|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|5
1619062480000|2021-04-22 03:34:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1619062510000|2021-04-22 03:35:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619062520000|2021-04-22 03:35:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|9
1619062530000|2021-04-22 03:35:30|2231.2|2230.9|2231|2230.7|2231.4|2231.1|2231|2230.7|36
1619062550000|2021-04-22 03:35:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1619062560000|2021-04-22 03:36:00|2231.1|2230.8|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|6
1619062570000|2021-04-22 03:36:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1619062590000|2021-04-22 03:36:30|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|6
1619062600000|2021-04-22 03:36:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1619062620000|2021-04-22 03:37:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|4
1619062640000|2021-04-22 03:37:20|||||||||1
1619062660000|2021-04-22 03:37:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1619062680000|2021-04-22 03:38:00|2231.5|2231.2|2232|2231.7|2232|2231.7|2231.5|2231.2|7
1619062700000|2021-04-22 03:38:20|||||||||2
1619062710000|2021-04-22 03:38:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1619062740000|2021-04-22 03:39:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1619062760000|2021-04-22 03:39:20|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|2
1619062790000|2021-04-22 03:39:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1619062830000|2021-04-22 03:40:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1619062900000|2021-04-22 03:41:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1619062930000|2021-04-22 03:42:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|29
1619062940000|2021-04-22 03:42:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|4
1619062970000|2021-04-22 03:42:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619062980000|2021-04-22 03:43:00|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|3
1619062990000|2021-04-22 03:43:10|2230.7|2230.4|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|6
1619063000000|2021-04-22 03:43:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|3
1619063010000|2021-04-22 03:43:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|5
1619063040000|2021-04-22 03:44:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|4
1619063050000|2021-04-22 03:44:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1619063070000|2021-04-22 03:44:30|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|9
1619063100000|2021-04-22 03:45:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1619063110000|2021-04-22 03:45:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619063120000|2021-04-22 03:45:20|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|2
1619063140000|2021-04-22 03:45:40|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|7
1619063150000|2021-04-22 03:45:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|3
1619063170000|2021-04-22 03:46:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1619063180000|2021-04-22 03:46:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1619063190000|2021-04-22 03:46:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619063200000|2021-04-22 03:46:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1619063220000|2021-04-22 03:47:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619063290000|2021-04-22 03:48:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1619063390000|2021-04-22 03:49:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619063400000|2021-04-22 03:50:00|||||||||8
1619063420000|2021-04-22 03:50:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1619063450000|2021-04-22 03:50:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1619063460000|2021-04-22 03:51:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1619063490000|2021-04-22 03:51:30|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|3
1619063500000|2021-04-22 03:51:40|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|3
1619063520000|2021-04-22 03:52:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1619063530000|2021-04-22 03:52:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1619063540000|2021-04-22 03:52:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619063630000|2021-04-22 03:53:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619063660000|2021-04-22 03:54:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|6
1619063710000|2021-04-22 03:55:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1619063740000|2021-04-22 03:55:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619063810000|2021-04-22 03:56:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619063830000|2021-04-22 03:57:10|||||||||1
1619063840000|2021-04-22 03:57:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1619063850000|2021-04-22 03:57:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1619063870000|2021-04-22 03:57:50|2230.5|2230.2|2230.6|2230.3|2230.9|2230.6|2230.5|2230.2|3
1619063890000|2021-04-22 03:58:10|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|5
1619063900000|2021-04-22 03:58:20|||||||||1
1619064000000|2021-04-22 04:00:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619064040000|2021-04-22 04:00:40|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|5
1619064060000|2021-04-22 04:01:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1619064080000|2021-04-22 04:01:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1619064130000|2021-04-22 04:02:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1619064190000|2021-04-22 04:03:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1619064220000|2021-04-22 04:03:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619064250000|2021-04-22 04:04:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1619064510000|2021-04-22 04:08:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1619064650000|2021-04-22 04:10:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1619064670000|2021-04-22 04:11:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1619064720000|2021-04-22 04:12:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|6
1619064730000|2021-04-22 04:12:10|||||||||10
1619064740000|2021-04-22 04:12:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619064810000|2021-04-22 04:13:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619064820000|2021-04-22 04:13:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619064830000|2021-04-22 04:13:50|||||||||1
1619064960000|2021-04-22 04:16:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|4
1619064980000|2021-04-22 04:16:20|||||||||1
1619065000000|2021-04-22 04:16:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1619065010000|2021-04-22 04:16:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|6
1619065050000|2021-04-22 04:17:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1619065060000|2021-04-22 04:17:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1619065120000|2021-04-22 04:18:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1619065130000|2021-04-22 04:18:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1619065140000|2021-04-22 04:19:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1619065200000|2021-04-22 04:20:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1619065210000|2021-04-22 04:20:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1619065240000|2021-04-22 04:20:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619065280000|2021-04-22 04:21:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|7
1619065310000|2021-04-22 04:21:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1619065430000|2021-04-22 04:23:50|||||||||1
1619065440000|2021-04-22 04:24:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619065450000|2021-04-22 04:24:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1619065470000|2021-04-22 04:24:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619065480000|2021-04-22 04:24:40|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|2
1619065580000|2021-04-22 04:26:20|2230.9|2230.6|2231.3|2231|2231.3|2231|2230.9|2230.6|4
1619065590000|2021-04-22 04:26:30|||||||||2
1619065610000|2021-04-22 04:26:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619065640000|2021-04-22 04:27:20|||||||||1
1619065660000|2021-04-22 04:27:40|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1619065700000|2021-04-22 04:28:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|4
1619065750000|2021-04-22 04:29:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1619065790000|2021-04-22 04:29:50|||||||||1
1619065800000|2021-04-22 04:30:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1619065820000|2021-04-22 04:30:20|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|4
1619065850000|2021-04-22 04:30:50|||||||||1
1619065870000|2021-04-22 04:31:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619065910000|2021-04-22 04:31:50|||||||||1
1619065920000|2021-04-22 04:32:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|6
1619065940000|2021-04-22 04:32:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1619065950000|2021-04-22 04:32:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619066010000|2021-04-22 04:33:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1619066070000|2021-04-22 04:34:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|3
1619066080000|2021-04-22 04:34:40|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|6
1619066120000|2021-04-22 04:35:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1619066130000|2021-04-22 04:35:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619066150000|2021-04-22 04:35:50|||||||||2
1619066160000|2021-04-22 04:36:00|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|4
1619066320000|2021-04-22 04:38:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619066340000|2021-04-22 04:39:00|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|4
1619066350000|2021-04-22 04:39:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1619066360000|2021-04-22 04:39:20|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|7
1619066370000|2021-04-22 04:39:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|7
1619066420000|2021-04-22 04:40:20|||||||||1
1619066430000|2021-04-22 04:40:30|||||||||2
1619066440000|2021-04-22 04:40:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619066450000|2021-04-22 04:40:50|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|2
1619066590000|2021-04-22 04:43:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619066600000|2021-04-22 04:43:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1619066620000|2021-04-22 04:43:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619066670000|2021-04-22 04:44:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1619066690000|2021-04-22 04:44:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1619066740000|2021-04-22 04:45:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|4
1619066790000|2021-04-22 04:46:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|4
1619066800000|2021-04-22 04:46:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1619066810000|2021-04-22 04:46:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1619066950000|2021-04-22 04:49:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1619067010000|2021-04-22 04:50:10|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|3
1619067020000|2021-04-22 04:50:20|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|3
1619067060000|2021-04-22 04:51:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1619067080000|2021-04-22 04:51:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619067110000|2021-04-22 04:51:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|4
1619067120000|2021-04-22 04:52:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1619067130000|2021-04-22 04:52:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1619067140000|2021-04-22 04:52:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1619067150000|2021-04-22 04:52:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|3
1619067180000|2021-04-22 04:53:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619067200000|2021-04-22 04:53:20|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|10
1619067340000|2021-04-22 04:55:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619067380000|2021-04-22 04:56:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|6
1619067410000|2021-04-22 04:56:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|3
1619067420000|2021-04-22 04:57:00|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|4
1619067460000|2021-04-22 04:57:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1619067490000|2021-04-22 04:58:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1619067580000|2021-04-22 04:59:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619067590000|2021-04-22 04:59:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1619067600000|2021-04-22 05:00:00|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|4
1619067610000|2021-04-22 05:00:10|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|3
1619067620000|2021-04-22 05:00:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|8
1619067630000|2021-04-22 05:00:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1619067640000|2021-04-22 05:00:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1619067650000|2021-04-22 05:00:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|9
1619067660000|2021-04-22 05:01:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1619067670000|2021-04-22 05:01:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619067680000|2021-04-22 05:01:20|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1619067700000|2021-04-22 05:01:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1619067720000|2021-04-22 05:02:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619067730000|2021-04-22 05:02:10|||||||||2
1619067770000|2021-04-22 05:02:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|3
1619067800000|2021-04-22 05:03:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1619067810000|2021-04-22 05:03:30|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|5
1619067820000|2021-04-22 05:03:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|3
1619067840000|2021-04-22 05:04:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1619067900000|2021-04-22 05:05:00|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|4
1619067920000|2021-04-22 05:05:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1619067950000|2021-04-22 05:05:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1619067960000|2021-04-22 05:06:00|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|2
1619067970000|2021-04-22 05:06:10|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|3
1619067990000|2021-04-22 05:06:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1619068040000|2021-04-22 05:07:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1619068070000|2021-04-22 05:07:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1619068080000|2021-04-22 05:08:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1619068100000|2021-04-22 05:08:20|||||||||1
1619068160000|2021-04-22 05:09:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1619068220000|2021-04-22 05:10:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1619068240000|2021-04-22 05:10:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1619068250000|2021-04-22 05:10:50|||||||||2
1619068290000|2021-04-22 05:11:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1619068310000|2021-04-22 05:11:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1619068320000|2021-04-22 05:12:00|2231.4|2231.1|2230.9|2230.6|2231.4|2231.1|2230.9|2230.6|3
1619068370000|2021-04-22 05:12:50|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|15
1619068400000|2021-04-22 05:13:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1619068430000|2021-04-22 05:13:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1619068440000|2021-04-22 05:14:00|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|2
1619068460000|2021-04-22 05:14:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1619068470000|2021-04-22 05:14:30|||||||||1
1619068490000|2021-04-22 05:14:50|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|10
1619068500000|2021-04-22 05:15:00|2232.4|2232.1|2232.1|2231.8|2232.6|2232.3|2232.1|2231.8|12
1619068510000|2021-04-22 05:15:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1619068530000|2021-04-22 05:15:30|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|2
1619068540000|2021-04-22 05:15:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|10
1619068560000|2021-04-22 05:16:00|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.5|2232.2|12
1619068580000|2021-04-22 05:16:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|13
1619068590000|2021-04-22 05:16:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1619068620000|2021-04-22 05:17:00|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|3
1619068630000|2021-04-22 05:17:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|4
1619068650000|2021-04-22 05:17:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1619068680000|2021-04-22 05:18:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1619068690000|2021-04-22 05:18:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1619068700000|2021-04-22 05:18:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|2
1619068710000|2021-04-22 05:18:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619068720000|2021-04-22 05:18:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1619068750000|2021-04-22 05:19:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|5
1619068800000|2021-04-22 05:20:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1619068830000|2021-04-22 05:20:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619068880000|2021-04-22 05:21:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1619068890000|2021-04-22 05:21:30|||||||||1
1619068920000|2021-04-22 05:22:00|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|7
1619068950000|2021-04-22 05:22:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1619068960000|2021-04-22 05:22:40|||||||||2
1619068970000|2021-04-22 05:22:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619069030000|2021-04-22 05:23:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|5
1619069040000|2021-04-22 05:24:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1619069050000|2021-04-22 05:24:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|5
1619069080000|2021-04-22 05:24:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1619069110000|2021-04-22 05:25:10|||||||||5
1619069190000|2021-04-22 05:26:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|5
1619069210000|2021-04-22 05:26:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1619069400000|2021-04-22 05:30:00|2233.2|2232.9|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|2
1619069500000|2021-04-22 05:31:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|3
1619069550000|2021-04-22 05:32:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619069620000|2021-04-22 05:33:40|2233.1|2232.8|2232.4|2232.1|2233.1|2232.8|2232.4|2232.1|6
1619069640000|2021-04-22 05:34:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1619069660000|2021-04-22 05:34:20|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1619069700000|2021-04-22 05:35:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1619069710000|2021-04-22 05:35:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619069820000|2021-04-22 05:37:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1619069830000|2021-04-22 05:37:10|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.3|2231|6
1619069840000|2021-04-22 05:37:20|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|2
1619069900000|2021-04-22 05:38:20|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|2
1619070000000|2021-04-22 05:40:00|||||||||4
1619070040000|2021-04-22 05:40:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1619070050000|2021-04-22 05:40:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1619070100000|2021-04-22 05:41:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1619070110000|2021-04-22 05:41:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1619070160000|2021-04-22 05:42:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|10
1619070180000|2021-04-22 05:43:00|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|2
1619070190000|2021-04-22 05:43:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1619070230000|2021-04-22 05:43:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1619070250000|2021-04-22 05:44:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619070260000|2021-04-22 05:44:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|4
1619070310000|2021-04-22 05:45:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|3
1619070340000|2021-04-22 05:45:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1619070350000|2021-04-22 05:45:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1619070380000|2021-04-22 05:46:20|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|4
1619070390000|2021-04-22 05:46:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1619070420000|2021-04-22 05:47:00|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|9
1619070450000|2021-04-22 05:47:30|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|2
1619070570000|2021-04-22 05:49:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1619070590000|2021-04-22 05:49:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1619070610000|2021-04-22 05:50:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1619070620000|2021-04-22 05:50:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1619070630000|2021-04-22 05:50:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1619070640000|2021-04-22 05:50:40|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.9|2232.6|10
1619070650000|2021-04-22 05:50:50|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|2
1619070680000|2021-04-22 05:51:20|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|5
1619070690000|2021-04-22 05:51:30|||||||||1
1619070740000|2021-04-22 05:52:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1619070750000|2021-04-22 05:52:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|6
1619070760000|2021-04-22 05:52:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1619070770000|2021-04-22 05:52:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1619070800000|2021-04-22 05:53:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1619070810000|2021-04-22 05:53:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|5
1619070870000|2021-04-22 05:54:30|||||||||1
1619070900000|2021-04-22 05:55:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1619070910000|2021-04-22 05:55:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1619070920000|2021-04-22 05:55:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1619070930000|2021-04-22 05:55:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619070940000|2021-04-22 05:55:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1619070960000|2021-04-22 05:56:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619070970000|2021-04-22 05:56:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|3
1619071010000|2021-04-22 05:56:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619071020000|2021-04-22 05:57:00|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|5
1619071030000|2021-04-22 05:57:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619071040000|2021-04-22 05:57:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1619071050000|2021-04-22 05:57:30|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|2
1619071060000|2021-04-22 05:57:40|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|4
1619071070000|2021-04-22 05:57:50|||||||||1
1619071090000|2021-04-22 05:58:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619071100000|2021-04-22 05:58:20|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|15
1619071120000|2021-04-22 05:58:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1619071140000|2021-04-22 05:59:00|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|6
1619071150000|2021-04-22 05:59:10|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|4
1619071170000|2021-04-22 05:59:30|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|2
1619071200000|2021-04-22 06:00:00|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|7
1619071210000|2021-04-22 06:00:10|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|5
1619071220000|2021-04-22 06:00:20|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|7
1619071230000|2021-04-22 06:00:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619071250000|2021-04-22 06:00:50|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|13
1619071260000|2021-04-22 06:01:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1619071290000|2021-04-22 06:01:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1619071300000|2021-04-22 06:01:40|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|5
1619071320000|2021-04-22 06:02:00|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|5
1619071350000|2021-04-22 06:02:30|2236|2235.7|2236.1|2235.8|2236.3|2236|2235.7|2235.4|137
1619071360000|2021-04-22 06:02:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1619071380000|2021-04-22 06:03:00|||||||||2
1619071400000|2021-04-22 06:03:20|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|9
1619071410000|2021-04-22 06:03:30|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|3
1619071420000|2021-04-22 06:03:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|3
1619071430000|2021-04-22 06:03:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1619071440000|2021-04-22 06:04:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|3
1619071450000|2021-04-22 06:04:10|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.3|2236|6
1619071460000|2021-04-22 06:04:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1619071470000|2021-04-22 06:04:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|5
1619071480000|2021-04-22 06:04:40|2236.8|2236.5|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|14
1619071490000|2021-04-22 06:04:50|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|2
1619071500000|2021-04-22 06:05:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|9
1619071510000|2021-04-22 06:05:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1619071520000|2021-04-22 06:05:20|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.2|2235.9|8
1619071530000|2021-04-22 06:05:30|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1619071540000|2021-04-22 06:05:40|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|3
1619071550000|2021-04-22 06:05:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1619071570000|2021-04-22 06:06:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1619071590000|2021-04-22 06:06:30|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|3
1619071600000|2021-04-22 06:06:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1619071620000|2021-04-22 06:07:00|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|28
1619071630000|2021-04-22 06:07:10|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|16
1619071640000|2021-04-22 06:07:20|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|67
1619071650000|2021-04-22 06:07:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|3
1619071660000|2021-04-22 06:07:40|2236.3|2236|2236|2235.7|2236.3|2236|2236|2235.7|2
1619071670000|2021-04-22 06:07:50|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|2
1619071680000|2021-04-22 06:08:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|5
1619071690000|2021-04-22 06:08:10|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|3
1619071720000|2021-04-22 06:08:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1619071740000|2021-04-22 06:09:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1619071750000|2021-04-22 06:09:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1619071760000|2021-04-22 06:09:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1619071770000|2021-04-22 06:09:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1619071780000|2021-04-22 06:09:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1619071790000|2021-04-22 06:09:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1619071800000|2021-04-22 06:10:00|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|8
1619071810000|2021-04-22 06:10:10|||||||||2
1619071850000|2021-04-22 06:10:50|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|10
1619071870000|2021-04-22 06:11:10|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|16
1619071880000|2021-04-22 06:11:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|6
1619071890000|2021-04-22 06:11:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1619071900000|2021-04-22 06:11:40|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|3
1619071920000|2021-04-22 06:12:00|2235|2234.7|2234.5|2234.2|2235|2234.7|2234.5|2234.2|5
1619071930000|2021-04-22 06:12:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1619071990000|2021-04-22 06:13:10|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|3
1619072000000|2021-04-22 06:13:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619072080000|2021-04-22 06:14:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1619072100000|2021-04-22 06:15:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|4
1619072110000|2021-04-22 06:15:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|3
1619072120000|2021-04-22 06:15:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619072140000|2021-04-22 06:15:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1619072150000|2021-04-22 06:15:50|||||||||1
1619072160000|2021-04-22 06:16:00|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1619072170000|2021-04-22 06:16:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1619072180000|2021-04-22 06:16:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1619072190000|2021-04-22 06:16:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1619072200000|2021-04-22 06:16:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1619072210000|2021-04-22 06:16:50|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|2
1619072230000|2021-04-22 06:17:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1619072250000|2021-04-22 06:17:30|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|3
1619072280000|2021-04-22 06:18:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1619072310000|2021-04-22 06:18:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|8
1619072350000|2021-04-22 06:19:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1619072360000|2021-04-22 06:19:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|3
1619072370000|2021-04-22 06:19:30|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|3
1619072410000|2021-04-22 06:20:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|3
1619072430000|2021-04-22 06:20:30|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|6
1619072500000|2021-04-22 06:21:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619072530000|2021-04-22 06:22:10|||||||||1
1619072540000|2021-04-22 06:22:20|||||||||1
1619072560000|2021-04-22 06:22:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1619072570000|2021-04-22 06:22:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619072580000|2021-04-22 06:23:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619072590000|2021-04-22 06:23:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619072620000|2021-04-22 06:23:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619072640000|2021-04-22 06:24:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1619072690000|2021-04-22 06:24:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619072700000|2021-04-22 06:25:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619072740000|2021-04-22 06:25:40|||||||||1
1619072750000|2021-04-22 06:25:50|||||||||1
1619072790000|2021-04-22 06:26:30|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1619072810000|2021-04-22 06:26:50|||||||||1
1619072820000|2021-04-22 06:27:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1619072850000|2021-04-22 06:27:30|2234.4|2234.1|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|17
1619072880000|2021-04-22 06:28:00|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|2
1619072890000|2021-04-22 06:28:10|||||||||3
1619072920000|2021-04-22 06:28:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1619072940000|2021-04-22 06:29:00|||||||||2
1619072950000|2021-04-22 06:29:10|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|2
1619072960000|2021-04-22 06:29:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1619073000000|2021-04-22 06:30:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1619073010000|2021-04-22 06:30:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1619073030000|2021-04-22 06:30:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1619073050000|2021-04-22 06:30:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1619073080000|2021-04-22 06:31:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1619073120000|2021-04-22 06:32:00|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|5
1619073160000|2021-04-22 06:32:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1619073170000|2021-04-22 06:32:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|5
1619073180000|2021-04-22 06:33:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1619073210000|2021-04-22 06:33:30|||||||||1
1619073220000|2021-04-22 06:33:40|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|2
1619073290000|2021-04-22 06:34:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1619073310000|2021-04-22 06:35:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1619073370000|2021-04-22 06:36:10|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.3|2235|3
1619073380000|2021-04-22 06:36:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|3
1619073400000|2021-04-22 06:36:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1619073430000|2021-04-22 06:37:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1619073520000|2021-04-22 06:38:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|2
1619073590000|2021-04-22 06:39:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1619073600000|2021-04-22 06:40:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|4
1619073640000|2021-04-22 06:40:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1619073650000|2021-04-22 06:40:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1619073660000|2021-04-22 06:41:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1619073670000|2021-04-22 06:41:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1619073700000|2021-04-22 06:41:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|5
1619073710000|2021-04-22 06:41:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|5
1619073720000|2021-04-22 06:42:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1619073740000|2021-04-22 06:42:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|5
1619073780000|2021-04-22 06:43:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|11
1619073820000|2021-04-22 06:43:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|10
1619073840000|2021-04-22 06:44:00|||||||||1
1619073890000|2021-04-22 06:44:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619073900000|2021-04-22 06:45:00|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|3
1619073910000|2021-04-22 06:45:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1619073950000|2021-04-22 06:45:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1619073990000|2021-04-22 06:46:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1619074010000|2021-04-22 06:46:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|7
1619074030000|2021-04-22 06:47:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1619074040000|2021-04-22 06:47:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619074080000|2021-04-22 06:48:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1619074120000|2021-04-22 06:48:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619074140000|2021-04-22 06:49:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1619074170000|2021-04-22 06:49:30|||||||||1
1619074180000|2021-04-22 06:49:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1619074250000|2021-04-22 06:50:50|||||||||1
1619074290000|2021-04-22 06:51:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1619074320000|2021-04-22 06:52:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619074330000|2021-04-22 06:52:10|||||||||1
1619074350000|2021-04-22 06:52:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1619074370000|2021-04-22 06:52:50|||||||||2
1619074390000|2021-04-22 06:53:10|||||||||2
1619074400000|2021-04-22 06:53:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1619074440000|2021-04-22 06:54:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619074450000|2021-04-22 06:54:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|5
1619074490000|2021-04-22 06:54:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619074500000|2021-04-22 06:55:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|10
1619074520000|2021-04-22 06:55:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1619074530000|2021-04-22 06:55:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1619074590000|2021-04-22 06:56:30|||||||||1
1619074600000|2021-04-22 06:56:40|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|4
1619074610000|2021-04-22 06:56:50|||||||||1
1619074640000|2021-04-22 06:57:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619074680000|2021-04-22 06:58:00|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1619074690000|2021-04-22 06:58:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1619074710000|2021-04-22 06:58:30|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1619074740000|2021-04-22 06:59:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|5
1619074760000|2021-04-22 06:59:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1619074770000|2021-04-22 06:59:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1619074780000|2021-04-22 06:59:40|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|10
1619074790000|2021-04-22 06:59:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|17
1619074800000|2021-04-22 07:00:00|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.1|2232.8|24
1619074810000|2021-04-22 07:00:10|2233.2|2232.9|2232.6|2232.3|2233.2|2232.9|2232.5|2232.2|18
1619074820000|2021-04-22 07:00:20|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|15
1619074830000|2021-04-22 07:00:30|2232.6|2232.3|2232.1|2231.8|2232.6|2232.3|2232.1|2231.8|4
1619074840000|2021-04-22 07:00:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|19
1619074850000|2021-04-22 07:00:50|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|7
1619074860000|2021-04-22 07:01:00|2231.9|2231.6|2232.7|2232.4|2232.7|2232.4|2231.9|2231.6|12
1619074870000|2021-04-22 07:01:10|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|5
1619074880000|2021-04-22 07:01:20|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|4
1619074890000|2021-04-22 07:01:30|2232.2|2231.9|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|6
1619074900000|2021-04-22 07:01:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619074920000|2021-04-22 07:02:00|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.7|2231.4|12
1619074930000|2021-04-22 07:02:10|2231.9|2231.6|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|10
1619074940000|2021-04-22 07:02:20|||||||||1
1619074950000|2021-04-22 07:02:30|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|2
1619074960000|2021-04-22 07:02:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|3
1619074970000|2021-04-22 07:02:50|2233|2232.7|2232.4|2232.1|2233|2232.7|2232.4|2232.1|3
1619074980000|2021-04-22 07:03:00|2232|2231.7|2232.1|2231.8|2232.3|2232|2232|2231.7|6
1619074990000|2021-04-22 07:03:10|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|2
1619075040000|2021-04-22 07:04:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1619075060000|2021-04-22 07:04:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1619075070000|2021-04-22 07:04:30|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|12
1619075100000|2021-04-22 07:05:00|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|6
1619075110000|2021-04-22 07:05:10|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|3
1619075120000|2021-04-22 07:05:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|2
1619075130000|2021-04-22 07:05:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1619075170000|2021-04-22 07:06:10|2233.8|2233.5|2234.6|2234.3|2234.6|2234.3|2233.8|2233.5|9
1619075180000|2021-04-22 07:06:20|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|5
1619075190000|2021-04-22 07:06:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1619075210000|2021-04-22 07:06:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1619075220000|2021-04-22 07:07:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|6
1619075230000|2021-04-22 07:07:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1619075240000|2021-04-22 07:07:20|||||||||1
1619075250000|2021-04-22 07:07:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|2
1619075260000|2021-04-22 07:07:40|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|5
1619075270000|2021-04-22 07:07:50|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.8|2234.5|12
1619075280000|2021-04-22 07:08:00|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|4
1619075290000|2021-04-22 07:08:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1619075300000|2021-04-22 07:08:20|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|2
1619075310000|2021-04-22 07:08:30|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|4
1619075330000|2021-04-22 07:08:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|9
1619075340000|2021-04-22 07:09:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|7
1619075360000|2021-04-22 07:09:20|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|12
1619075370000|2021-04-22 07:09:30|||||||||1
1619075380000|2021-04-22 07:09:40|2235.3|2235|2234.7|2234.4|2235.3|2235|2234.7|2234.4|7
1619075390000|2021-04-22 07:09:50|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|3
1619075410000|2021-04-22 07:10:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|7
1619075420000|2021-04-22 07:10:20|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|12
1619075430000|2021-04-22 07:10:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1619075440000|2021-04-22 07:10:40|||||||||1
1619075450000|2021-04-22 07:10:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|3
1619075460000|2021-04-22 07:11:00|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.7|2235.4|7
1619075480000|2021-04-22 07:11:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1619075490000|2021-04-22 07:11:30|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|6
1619075500000|2021-04-22 07:11:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1619075520000|2021-04-22 07:12:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1619075530000|2021-04-22 07:12:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1619075560000|2021-04-22 07:12:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1619075580000|2021-04-22 07:13:00|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|3
1619075590000|2021-04-22 07:13:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1619075640000|2021-04-22 07:14:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1619075660000|2021-04-22 07:14:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1619075690000|2021-04-22 07:14:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1619075700000|2021-04-22 07:15:00|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.5|2234.2|6
1619075710000|2021-04-22 07:15:10|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|8
1619075720000|2021-04-22 07:15:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1619075730000|2021-04-22 07:15:30|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|8
1619075740000|2021-04-22 07:15:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|4
1619075750000|2021-04-22 07:15:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|7
1619075760000|2021-04-22 07:16:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1619075770000|2021-04-22 07:16:10|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|3
1619075780000|2021-04-22 07:16:20|2235.9|2235.6|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|12
1619075800000|2021-04-22 07:16:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1619075830000|2021-04-22 07:17:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1619075840000|2021-04-22 07:17:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1619075860000|2021-04-22 07:17:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1619075870000|2021-04-22 07:17:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1619075880000|2021-04-22 07:18:00|||||||||1
1619075890000|2021-04-22 07:18:10|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|10
1619075900000|2021-04-22 07:18:20|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|10
1619075910000|2021-04-22 07:18:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1619075920000|2021-04-22 07:18:40|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|12
1619075940000|2021-04-22 07:19:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|5
1619075950000|2021-04-22 07:19:10|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|14
1619075980000|2021-04-22 07:19:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1619076010000|2021-04-22 07:20:10|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|2
1619076030000|2021-04-22 07:20:30|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|7
1619076040000|2021-04-22 07:20:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|2
1619076050000|2021-04-22 07:20:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1619076070000|2021-04-22 07:21:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1619076090000|2021-04-22 07:21:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1619076120000|2021-04-22 07:22:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1619076130000|2021-04-22 07:22:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1619076150000|2021-04-22 07:22:30|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|6
1619076180000|2021-04-22 07:23:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|5
1619076300000|2021-04-22 07:25:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1619076320000|2021-04-22 07:25:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1619076330000|2021-04-22 07:25:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1619076370000|2021-04-22 07:26:10|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|3
1619076380000|2021-04-22 07:26:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1619076400000|2021-04-22 07:26:40|||||||||1
1619076410000|2021-04-22 07:26:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1619076420000|2021-04-22 07:27:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|4
1619076450000|2021-04-22 07:27:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1619076480000|2021-04-22 07:28:00|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|5
1619076580000|2021-04-22 07:29:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1619076590000|2021-04-22 07:29:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1619076630000|2021-04-22 07:30:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1619076650000|2021-04-22 07:30:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1619076660000|2021-04-22 07:31:00|2236.3|2236|2235.8|2235.5|2236.3|2236|2235.8|2235.5|6
1619076690000|2021-04-22 07:31:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1619076700000|2021-04-22 07:31:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1619076720000|2021-04-22 07:32:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1619076730000|2021-04-22 07:32:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1619076740000|2021-04-22 07:32:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1619076770000|2021-04-22 07:32:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1619076800000|2021-04-22 07:33:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1619076810000|2021-04-22 07:33:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1619076820000|2021-04-22 07:33:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1619076830000|2021-04-22 07:33:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1619076840000|2021-04-22 07:34:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|4
1619076850000|2021-04-22 07:34:10|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|8
1619076860000|2021-04-22 07:34:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1619076870000|2021-04-22 07:34:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1619076880000|2021-04-22 07:34:40|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|2
1619076900000|2021-04-22 07:35:00|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|2
1619076920000|2021-04-22 07:35:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1619076930000|2021-04-22 07:35:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1619077000000|2021-04-22 07:36:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1619077020000|2021-04-22 07:37:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1619077050000|2021-04-22 07:37:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619077060000|2021-04-22 07:37:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619077070000|2021-04-22 07:37:50|2233.9|2233.6|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|4
1619077080000|2021-04-22 07:38:00|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|2
1619077090000|2021-04-22 07:38:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1619077110000|2021-04-22 07:38:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1619077130000|2021-04-22 07:38:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|5
1619077150000|2021-04-22 07:39:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|6
1619077160000|2021-04-22 07:39:20|||||||||7
1619077170000|2021-04-22 07:39:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1619077180000|2021-04-22 07:39:40|||||||||2
1619077190000|2021-04-22 07:39:50|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.9|2233.6|4
1619077210000|2021-04-22 07:40:10|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234|2233.7|16
1619077220000|2021-04-22 07:40:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|2
1619077230000|2021-04-22 07:40:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|2
1619077240000|2021-04-22 07:40:40|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|2
1619077330000|2021-04-22 07:42:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619077340000|2021-04-22 07:42:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1619077360000|2021-04-22 07:42:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1619077380000|2021-04-22 07:43:00|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|2
1619077390000|2021-04-22 07:43:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|4
1619077400000|2021-04-22 07:43:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619077410000|2021-04-22 07:43:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619077440000|2021-04-22 07:44:00|||||||||2
1619077500000|2021-04-22 07:45:00|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|3
1619077560000|2021-04-22 07:46:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619077590000|2021-04-22 07:46:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1619077610000|2021-04-22 07:46:50|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|2
1619077620000|2021-04-22 07:47:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1619077630000|2021-04-22 07:47:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1619077670000|2021-04-22 07:47:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1619077680000|2021-04-22 07:48:00|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|7
1619077720000|2021-04-22 07:48:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619077740000|2021-04-22 07:49:00|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|2
1619077750000|2021-04-22 07:49:10|||||||||1
1619077780000|2021-04-22 07:49:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619077800000|2021-04-22 07:50:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|4
1619077810000|2021-04-22 07:50:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1619077820000|2021-04-22 07:50:20|||||||||1
1619077870000|2021-04-22 07:51:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1619077990000|2021-04-22 07:53:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1619078020000|2021-04-22 07:53:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|5
1619078040000|2021-04-22 07:54:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1619078070000|2021-04-22 07:54:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|12
1619078090000|2021-04-22 07:54:50|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|5
1619078100000|2021-04-22 07:55:00|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|4
1619078110000|2021-04-22 07:55:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1619078120000|2021-04-22 07:55:20|||||||||1
1619078130000|2021-04-22 07:55:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|4
1619078140000|2021-04-22 07:55:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1619078160000|2021-04-22 07:56:00|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|4
1619078170000|2021-04-22 07:56:10|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|4
1619078180000|2021-04-22 07:56:20|||||||||1
1619078190000|2021-04-22 07:56:30|||||||||1
1619078200000|2021-04-22 07:56:40|||||||||1
1619078230000|2021-04-22 07:57:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1619078240000|2021-04-22 07:57:20|||||||||2
1619078260000|2021-04-22 07:57:40|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|5
1619078280000|2021-04-22 07:58:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|2
1619078310000|2021-04-22 07:58:30|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|11
1619078330000|2021-04-22 07:58:50|||||||||4
1619078340000|2021-04-22 07:59:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1619078350000|2021-04-22 07:59:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1619078360000|2021-04-22 07:59:20|||||||||1
1619078370000|2021-04-22 07:59:30|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|4
1619078400000|2021-04-22 08:00:00|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|6
1619078410000|2021-04-22 08:00:10|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|5
1619078450000|2021-04-22 08:00:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1619078460000|2021-04-22 08:01:00|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.3|2232|5
1619078480000|2021-04-22 08:01:20|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|2
1619078500000|2021-04-22 08:01:40|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|6
1619078510000|2021-04-22 08:01:50|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|4
1619078530000|2021-04-22 08:02:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1619078540000|2021-04-22 08:02:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1619078560000|2021-04-22 08:02:40|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|9
1619078570000|2021-04-22 08:02:50|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|3
1619078580000|2021-04-22 08:03:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1619078640000|2021-04-22 08:04:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|5
1619078650000|2021-04-22 08:04:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1619078660000|2021-04-22 08:04:20|||||||||1
1619078700000|2021-04-22 08:05:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1619078740000|2021-04-22 08:05:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|3
1619078760000|2021-04-22 08:06:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1619078770000|2021-04-22 08:06:10|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|4
1619078790000|2021-04-22 08:06:30|||||||||6
1619078820000|2021-04-22 08:07:00|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|5
1619078830000|2021-04-22 08:07:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1619078860000|2021-04-22 08:07:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1619078870000|2021-04-22 08:07:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|33
1619078880000|2021-04-22 08:08:00|||||||||1
1619078890000|2021-04-22 08:08:10|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|3
1619078900000|2021-04-22 08:08:20|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|3
1619078910000|2021-04-22 08:08:30|2232.6|2232.3|2233.2|2232.9|2233.2|2232.9|2232.5|2232.2|19
1619078920000|2021-04-22 08:08:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|4
1619078930000|2021-04-22 08:08:50|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|5
1619078940000|2021-04-22 08:09:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1619078950000|2021-04-22 08:09:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1619078960000|2021-04-22 08:09:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1619078970000|2021-04-22 08:09:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1619078980000|2021-04-22 08:09:40|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|6
1619078990000|2021-04-22 08:09:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1619079000000|2021-04-22 08:10:00|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|3
1619079010000|2021-04-22 08:10:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619079020000|2021-04-22 08:10:20|2233.1|2232.8|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|18
1619079030000|2021-04-22 08:10:30|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|11
1619079040000|2021-04-22 08:10:40|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|6
1619079050000|2021-04-22 08:10:50|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|7
1619079060000|2021-04-22 08:11:00|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|5
1619079070000|2021-04-22 08:11:10|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|3
1619079090000|2021-04-22 08:11:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|6
1619079100000|2021-04-22 08:11:40|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|8
1619079110000|2021-04-22 08:11:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619079120000|2021-04-22 08:12:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1619079130000|2021-04-22 08:12:10|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|3
1619079150000|2021-04-22 08:12:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1619079160000|2021-04-22 08:12:40|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|8
1619079180000|2021-04-22 08:13:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619079190000|2021-04-22 08:13:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1619079200000|2021-04-22 08:13:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|4
1619079220000|2021-04-22 08:13:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1619079230000|2021-04-22 08:13:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1619079240000|2021-04-22 08:14:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1619079250000|2021-04-22 08:14:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1619079270000|2021-04-22 08:14:30|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|5
1619079280000|2021-04-22 08:14:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1619079290000|2021-04-22 08:14:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|3
1619079300000|2021-04-22 08:15:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1619079310000|2021-04-22 08:15:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|2
1619079320000|2021-04-22 08:15:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619079360000|2021-04-22 08:16:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1619079370000|2021-04-22 08:16:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1619079380000|2021-04-22 08:16:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|4
1619079390000|2021-04-22 08:16:30|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.9|2232.6|6
1619079410000|2021-04-22 08:16:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1619079420000|2021-04-22 08:17:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619079430000|2021-04-22 08:17:10|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|2
1619079440000|2021-04-22 08:17:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1619079470000|2021-04-22 08:17:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619079480000|2021-04-22 08:18:00|||||||||1
1619079490000|2021-04-22 08:18:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1619079500000|2021-04-22 08:18:20|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|10
1619079520000|2021-04-22 08:18:40|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|7
1619079540000|2021-04-22 08:19:00|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|2
1619079550000|2021-04-22 08:19:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|8
1619079560000|2021-04-22 08:19:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|3
1619079570000|2021-04-22 08:19:30|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|4
1619079580000|2021-04-22 08:19:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1619079600000|2021-04-22 08:20:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1619079610000|2021-04-22 08:20:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1619079640000|2021-04-22 08:20:40|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|7
1619079650000|2021-04-22 08:20:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|4
1619079660000|2021-04-22 08:21:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1619079670000|2021-04-22 08:21:10|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|3
1619079680000|2021-04-22 08:21:20|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|5
1619079700000|2021-04-22 08:21:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|4
1619079710000|2021-04-22 08:21:50|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|4
1619079720000|2021-04-22 08:22:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1619079730000|2021-04-22 08:22:10|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|9
1619079760000|2021-04-22 08:22:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|4
1619079770000|2021-04-22 08:22:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1619079790000|2021-04-22 08:23:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1619079810000|2021-04-22 08:23:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|13
1619079830000|2021-04-22 08:23:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1619079850000|2021-04-22 08:24:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|6
1619079880000|2021-04-22 08:24:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1619080040000|2021-04-22 08:27:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619080050000|2021-04-22 08:27:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619080060000|2021-04-22 08:27:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1619080080000|2021-04-22 08:28:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619080110000|2021-04-22 08:28:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1619080130000|2021-04-22 08:28:50|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|4
1619080160000|2021-04-22 08:29:20|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|8
1619080180000|2021-04-22 08:29:40|||||||||2
1619080200000|2021-04-22 08:30:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1619080220000|2021-04-22 08:30:20|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|6
1619080230000|2021-04-22 08:30:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1619080250000|2021-04-22 08:30:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1619080260000|2021-04-22 08:31:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|8
1619080270000|2021-04-22 08:31:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1619080280000|2021-04-22 08:31:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|4
1619080290000|2021-04-22 08:31:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1619080300000|2021-04-22 08:31:40|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|4
1619080310000|2021-04-22 08:31:50|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|6
1619080330000|2021-04-22 08:32:10|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|3
1619080340000|2021-04-22 08:32:20|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|4
1619080370000|2021-04-22 08:32:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619080380000|2021-04-22 08:33:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1619080400000|2021-04-22 08:33:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619080410000|2021-04-22 08:33:30|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.3|2234|11
1619080420000|2021-04-22 08:33:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1619080430000|2021-04-22 08:33:50|||||||||1
1619080440000|2021-04-22 08:34:00|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|19
1619080450000|2021-04-22 08:34:10|2234.2|2233.9|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|21
1619080460000|2021-04-22 08:34:20|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|15
1619080470000|2021-04-22 08:34:30|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|5
1619080480000|2021-04-22 08:34:40|||||||||1
1619080500000|2021-04-22 08:35:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619080510000|2021-04-22 08:35:10|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|16
1619080520000|2021-04-22 08:35:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1619080540000|2021-04-22 08:35:40|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|24
1619080550000|2021-04-22 08:35:50|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|5
1619080560000|2021-04-22 08:36:00|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|10
1619080570000|2021-04-22 08:36:10|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2232.8|2232.5|10
1619080600000|2021-04-22 08:36:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|2
1619080620000|2021-04-22 08:37:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|7
1619080650000|2021-04-22 08:37:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1619080690000|2021-04-22 08:38:10|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|2
1619080710000|2021-04-22 08:38:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1619080720000|2021-04-22 08:38:40|||||||||1
1619080730000|2021-04-22 08:38:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1619080750000|2021-04-22 08:39:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619080790000|2021-04-22 08:39:50|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|2
1619080830000|2021-04-22 08:40:30|||||||||1
1619080840000|2021-04-22 08:40:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619080850000|2021-04-22 08:40:50|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|3
1619080890000|2021-04-22 08:41:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1619080930000|2021-04-22 08:42:10|2234.4|2234.1|2234.3|2234|2234.6|2234.3|2234.3|2234|5
1619080940000|2021-04-22 08:42:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619080950000|2021-04-22 08:42:30|||||||||1
1619080970000|2021-04-22 08:42:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1619080980000|2021-04-22 08:43:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619081040000|2021-04-22 08:44:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1619081070000|2021-04-22 08:44:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|6
1619081090000|2021-04-22 08:44:50|||||||||1
1619081100000|2021-04-22 08:45:00|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|2
1619081150000|2021-04-22 08:45:50|2232.9|2232.6|2233|2232.7|2233.3|2233|2232.9|2232.6|3
1619081160000|2021-04-22 08:46:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|4
1619081180000|2021-04-22 08:46:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619081210000|2021-04-22 08:46:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619081250000|2021-04-22 08:47:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619081280000|2021-04-22 08:48:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1619081290000|2021-04-22 08:48:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1619081300000|2021-04-22 08:48:20|||||||||2
1619081330000|2021-04-22 08:48:50|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|2
1619081340000|2021-04-22 08:49:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1619081360000|2021-04-22 08:49:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|7
1619081380000|2021-04-22 08:49:40|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|2
1619081400000|2021-04-22 08:50:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1619081410000|2021-04-22 08:50:10|2231.8|2231.5|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|22
1619081430000|2021-04-22 08:50:30|2232.3|2232|2231.9|2231.6|2232.3|2232|2231.9|2231.6|4
1619081440000|2021-04-22 08:50:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|8
1619081450000|2021-04-22 08:50:50|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|13
1619081460000|2021-04-22 08:51:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1619081470000|2021-04-22 08:51:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|4
1619081480000|2021-04-22 08:51:20|2231.4|2231.1|2231.9|2231.6|2231.9|2231.6|2231.4|2231.1|6
1619081500000|2021-04-22 08:51:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|4
1619081510000|2021-04-22 08:51:50|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|23
1619081520000|2021-04-22 08:52:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|5
1619081530000|2021-04-22 08:52:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|2
1619081640000|2021-04-22 08:54:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|3
1619081660000|2021-04-22 08:54:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|8
1619081680000|2021-04-22 08:54:40|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|7
1619081690000|2021-04-22 08:54:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1619081700000|2021-04-22 08:55:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|9
1619081710000|2021-04-22 08:55:10|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|8
1619081720000|2021-04-22 08:55:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619081730000|2021-04-22 08:55:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1619081740000|2021-04-22 08:55:40|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|3
1619081750000|2021-04-22 08:55:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619081770000|2021-04-22 08:56:10|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|3
1619081780000|2021-04-22 08:56:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|3
1619081800000|2021-04-22 08:56:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1619081840000|2021-04-22 08:57:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|3
1619081880000|2021-04-22 08:58:00|2231.1|2230.8|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|5
1619081890000|2021-04-22 08:58:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619081900000|2021-04-22 08:58:20|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|5
1619081910000|2021-04-22 08:58:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|6
1619081920000|2021-04-22 08:58:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1619081930000|2021-04-22 08:58:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1619081940000|2021-04-22 08:59:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|3
1619081950000|2021-04-22 08:59:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1619081960000|2021-04-22 08:59:20|2230.9|2230.6|2231.3|2231|2231.3|2231|2230.9|2230.6|12
1619081970000|2021-04-22 08:59:30|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.3|2231|36
1619081980000|2021-04-22 08:59:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619081990000|2021-04-22 08:59:50|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|3
1619082000000|2021-04-22 09:00:00|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|4
1619082010000|2021-04-22 09:00:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|3
1619082020000|2021-04-22 09:00:20|2231.1|2230.8|2230.9|2230.6|2231.4|2231.1|2230.9|2230.6|20
1619082030000|2021-04-22 09:00:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1619082040000|2021-04-22 09:00:40|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|3
1619082050000|2021-04-22 09:00:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1619082060000|2021-04-22 09:01:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619082070000|2021-04-22 09:01:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|5
1619082080000|2021-04-22 09:01:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|9
1619082090000|2021-04-22 09:01:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|4
1619082100000|2021-04-22 09:01:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1619082110000|2021-04-22 09:01:50|2230.9|2230.6|2230.5|2230.2|2230.9|2230.6|2230.5|2230.2|6
1619082120000|2021-04-22 09:02:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1619082130000|2021-04-22 09:02:10|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|4
1619082140000|2021-04-22 09:02:20|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|5
1619082150000|2021-04-22 09:02:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|2
1619082160000|2021-04-22 09:02:40|2229.7|2229.4|2229.8|2229.5|2230|2229.7|2229.7|2229.4|17
1619082170000|2021-04-22 09:02:50|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|6
1619082180000|2021-04-22 09:03:00|||||||||2
1619082190000|2021-04-22 09:03:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|4
1619082200000|2021-04-22 09:03:20|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|11
1619082210000|2021-04-22 09:03:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|6
1619082220000|2021-04-22 09:03:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|4
1619082230000|2021-04-22 09:03:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|5
1619082240000|2021-04-22 09:04:00|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|8
1619082250000|2021-04-22 09:04:10|2229.6|2229.3|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|6
1619082260000|2021-04-22 09:04:20|2229.8|2229.5|2229.2|2228.9|2229.8|2229.5|2229.2|2228.9|7
1619082270000|2021-04-22 09:04:30|2229.3|2229|2229|2228.7|2229.3|2229|2228.9|2228.6|13
1619082280000|2021-04-22 09:04:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1619082290000|2021-04-22 09:04:50|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|10
1619082300000|2021-04-22 09:05:00|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|14
1619082310000|2021-04-22 09:05:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|15
1619082320000|2021-04-22 09:05:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|3
1619082330000|2021-04-22 09:05:30|2229.2|2228.9|2230|2229.7|2230|2229.7|2229.2|2228.9|13
1619082340000|2021-04-22 09:05:40|2229.9|2229.6|2229.3|2229|2229.9|2229.6|2229.1|2228.8|13
1619082350000|2021-04-22 09:05:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1619082360000|2021-04-22 09:06:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1619082370000|2021-04-22 09:06:10|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|7
1619082380000|2021-04-22 09:06:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|6
1619082390000|2021-04-22 09:06:30|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|14
1619082400000|2021-04-22 09:06:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|3
1619082410000|2021-04-22 09:06:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|6
1619082420000|2021-04-22 09:07:00|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|5
1619082440000|2021-04-22 09:07:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|6
1619082450000|2021-04-22 09:07:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|7
1619082460000|2021-04-22 09:07:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1619082470000|2021-04-22 09:07:50|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|10
1619082480000|2021-04-22 09:08:00|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|6
1619082490000|2021-04-22 09:08:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|6
1619082500000|2021-04-22 09:08:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|4
1619082510000|2021-04-22 09:08:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|4
1619082520000|2021-04-22 09:08:40|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|7
1619082530000|2021-04-22 09:08:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1619082540000|2021-04-22 09:09:00|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.9|2228.6|10
1619082550000|2021-04-22 09:09:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1619082560000|2021-04-22 09:09:20|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2229|2228.7|9
1619082570000|2021-04-22 09:09:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1619082580000|2021-04-22 09:09:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|3
1619082590000|2021-04-22 09:09:50|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.9|2228.6|2
1619082600000|2021-04-22 09:10:00|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|5
1619082610000|2021-04-22 09:10:10|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|10
1619082620000|2021-04-22 09:10:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|4
1619082640000|2021-04-22 09:10:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|5
1619082650000|2021-04-22 09:10:50|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|8
1619082660000|2021-04-22 09:11:00|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|4
1619082670000|2021-04-22 09:11:10|||||||||4
1619082680000|2021-04-22 09:11:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1619082690000|2021-04-22 09:11:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|10
1619082700000|2021-04-22 09:11:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|4
1619082720000|2021-04-22 09:12:00|||||||||5
1619082730000|2021-04-22 09:12:10|||||||||1
1619082740000|2021-04-22 09:12:20|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|4
1619082750000|2021-04-22 09:12:30|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|4
1619082760000|2021-04-22 09:12:40|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|3
1619082780000|2021-04-22 09:13:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|3
1619082790000|2021-04-22 09:13:10|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|12
1619082800000|2021-04-22 09:13:20|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|11
1619082810000|2021-04-22 09:13:30|2228.8|2228.5|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|5
1619082820000|2021-04-22 09:13:40|2229|2228.7|2229.1|2228.8|2229.3|2229|2229|2228.7|8
1619082830000|2021-04-22 09:13:50|2229.3|2229|2228.8|2228.5|2229.3|2229|2228.8|2228.5|2
1619082840000|2021-04-22 09:14:00|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|4
1619082850000|2021-04-22 09:14:10|2228.6|2228.3|2229|2228.7|2229|2228.7|2228.6|2228.3|11
1619082860000|2021-04-22 09:14:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1619082870000|2021-04-22 09:14:30|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|4
1619082880000|2021-04-22 09:14:40|2229|2228.7|2229|2228.7|2229|2228.7|2228.8|2228.5|8
1619082900000|2021-04-22 09:15:00|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|6
1619082920000|2021-04-22 09:15:20|2229.3|2229|2229.5|2229.2|2229.7|2229.4|2229.3|2229|6
1619082940000|2021-04-22 09:15:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1619082950000|2021-04-22 09:15:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|5
1619082960000|2021-04-22 09:16:00|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|8
1619082970000|2021-04-22 09:16:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1619082980000|2021-04-22 09:16:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1619082990000|2021-04-22 09:16:30|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|3
1619083000000|2021-04-22 09:16:40|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|3
1619083010000|2021-04-22 09:16:50|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|4
1619083020000|2021-04-22 09:17:00|2230.4|2230.1|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|27
1619083030000|2021-04-22 09:17:10|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|12
1619083040000|2021-04-22 09:17:20|2230.7|2230.4|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|16
1619083050000|2021-04-22 09:17:30|2231|2230.7|2231.4|2231.1|2231.4|2231.1|2231|2230.7|14
1619083060000|2021-04-22 09:17:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|10
1619083070000|2021-04-22 09:17:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|3
1619083080000|2021-04-22 09:18:00|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.5|2230.2|29
1619083090000|2021-04-22 09:18:10|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|5
1619083100000|2021-04-22 09:18:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619083110000|2021-04-22 09:18:30|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|6
1619083120000|2021-04-22 09:18:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|5
1619083150000|2021-04-22 09:19:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|5
1619083160000|2021-04-22 09:19:20|2229.9|2229.6|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|11
1619083170000|2021-04-22 09:19:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1619083180000|2021-04-22 09:19:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|8
1619083200000|2021-04-22 09:20:00|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|8
1619083220000|2021-04-22 09:20:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1619083230000|2021-04-22 09:20:30|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|3
1619083240000|2021-04-22 09:20:40|||||||||4
1619083260000|2021-04-22 09:21:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1619083280000|2021-04-22 09:21:20|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|12
1619083290000|2021-04-22 09:21:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1619083300000|2021-04-22 09:21:40|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|2
1619083310000|2021-04-22 09:21:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|6
1619083330000|2021-04-22 09:22:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1619083370000|2021-04-22 09:22:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1619083400000|2021-04-22 09:23:20|||||||||1
1619083420000|2021-04-22 09:23:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1619083430000|2021-04-22 09:23:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1619083440000|2021-04-22 09:24:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1619083450000|2021-04-22 09:24:10|2231|2230.7|2231.4|2231.1|2231.4|2231.1|2231|2230.7|6
1619083460000|2021-04-22 09:24:20|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|5
1619083510000|2021-04-22 09:25:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|7
1619083520000|2021-04-22 09:25:20|||||||||2
1619083540000|2021-04-22 09:25:40|||||||||2
1619083570000|2021-04-22 09:26:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|2
1619083580000|2021-04-22 09:26:20|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|2
1619083620000|2021-04-22 09:27:00|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|3
1619083640000|2021-04-22 09:27:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1619083660000|2021-04-22 09:27:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1619083690000|2021-04-22 09:28:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|3
1619083710000|2021-04-22 09:28:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1619083720000|2021-04-22 09:28:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|3
1619083730000|2021-04-22 09:28:50|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|4
1619083740000|2021-04-22 09:29:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1619083750000|2021-04-22 09:29:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1619083760000|2021-04-22 09:29:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1619083780000|2021-04-22 09:29:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1619083800000|2021-04-22 09:30:00|2232.2|2231.9|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|8
1619083830000|2021-04-22 09:30:30|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|3
1619083870000|2021-04-22 09:31:10|2231.9|2231.6|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|3
1619083900000|2021-04-22 09:31:40|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|2
1619083910000|2021-04-22 09:31:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1619083940000|2021-04-22 09:32:20|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|3
1619083970000|2021-04-22 09:32:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1619083980000|2021-04-22 09:33:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619084010000|2021-04-22 09:33:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1619084040000|2021-04-22 09:34:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1619084050000|2021-04-22 09:34:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1619084060000|2021-04-22 09:34:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1619084070000|2021-04-22 09:34:30|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|4
1619084100000|2021-04-22 09:35:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1619084140000|2021-04-22 09:35:40|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|3
1619084170000|2021-04-22 09:36:10|||||||||4
1619084190000|2021-04-22 09:36:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|3
1619084230000|2021-04-22 09:37:10|||||||||1
1619084240000|2021-04-22 09:37:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|11
1619084260000|2021-04-22 09:37:40|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|32
1619084270000|2021-04-22 09:37:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1619084290000|2021-04-22 09:38:10|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|2
1619084300000|2021-04-22 09:38:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619084310000|2021-04-22 09:38:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619084320000|2021-04-22 09:38:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1619084340000|2021-04-22 09:39:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|3
1619084350000|2021-04-22 09:39:10|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|10
1619084370000|2021-04-22 09:39:30|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|10
1619084410000|2021-04-22 09:40:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|2
1619084460000|2021-04-22 09:41:00|||||||||1
1619084470000|2021-04-22 09:41:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1619084580000|2021-04-22 09:43:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619084590000|2021-04-22 09:43:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619084610000|2021-04-22 09:43:30|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|2
1619084630000|2021-04-22 09:43:50|||||||||1
1619084640000|2021-04-22 09:44:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1619084650000|2021-04-22 09:44:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1619084670000|2021-04-22 09:44:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1619084680000|2021-04-22 09:44:40|||||||||1
1619084690000|2021-04-22 09:44:50|||||||||1
1619084700000|2021-04-22 09:45:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1619084720000|2021-04-22 09:45:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|4
1619084740000|2021-04-22 09:45:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|6
1619084750000|2021-04-22 09:45:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1619084770000|2021-04-22 09:46:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|3
1619084780000|2021-04-22 09:46:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|7
1619084790000|2021-04-22 09:46:30|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|2
1619084800000|2021-04-22 09:46:40|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|3
1619084810000|2021-04-22 09:46:50|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|9
1619084820000|2021-04-22 09:47:00|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|6
1619084840000|2021-04-22 09:47:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619084880000|2021-04-22 09:48:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1619084910000|2021-04-22 09:48:30|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|5
1619084920000|2021-04-22 09:48:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619084930000|2021-04-22 09:48:50|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|7
1619084940000|2021-04-22 09:49:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619085110000|2021-04-22 09:51:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1619085180000|2021-04-22 09:53:00|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|2
1619085190000|2021-04-22 09:53:10|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|2
1619085200000|2021-04-22 09:53:20|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|4
1619085220000|2021-04-22 09:53:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|4
1619085230000|2021-04-22 09:53:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1619085320000|2021-04-22 09:55:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1619085390000|2021-04-22 09:56:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|3
1619085410000|2021-04-22 09:56:50|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|2
1619085480000|2021-04-22 09:58:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|11
1619085500000|2021-04-22 09:58:20|2233.2|2232.9|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|7
1619085510000|2021-04-22 09:58:30|||||||||1
1619085520000|2021-04-22 09:58:40|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|2
1619085530000|2021-04-22 09:58:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1619085560000|2021-04-22 09:59:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1619085570000|2021-04-22 09:59:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619085580000|2021-04-22 09:59:40|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|3
1619085600000|2021-04-22 10:00:00|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2234.3|2234|4
1619085610000|2021-04-22 10:00:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|4
1619085620000|2021-04-22 10:00:20|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|4
1619085630000|2021-04-22 10:00:30|||||||||4
1619085650000|2021-04-22 10:00:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|36
1619085660000|2021-04-22 10:01:00|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|6
1619085670000|2021-04-22 10:01:10|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|7
1619085690000|2021-04-22 10:01:30|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|5
1619085700000|2021-04-22 10:01:40|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|25
1619085710000|2021-04-22 10:01:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1619085720000|2021-04-22 10:02:00|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|5
1619085740000|2021-04-22 10:02:20|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|6
1619085750000|2021-04-22 10:02:30|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|11
1619085760000|2021-04-22 10:02:40|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|2
1619085780000|2021-04-22 10:03:00|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|12
1619085790000|2021-04-22 10:03:10|||||||||2
1619085820000|2021-04-22 10:03:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|6
1619085830000|2021-04-22 10:03:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1619085840000|2021-04-22 10:04:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|11
1619085850000|2021-04-22 10:04:10|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|3
1619085860000|2021-04-22 10:04:20|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|5
1619085870000|2021-04-22 10:04:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619085880000|2021-04-22 10:04:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1619085890000|2021-04-22 10:04:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1619085910000|2021-04-22 10:05:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619085940000|2021-04-22 10:05:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1619085950000|2021-04-22 10:05:50|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|4
1619085960000|2021-04-22 10:06:00|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|4
1619085970000|2021-04-22 10:06:10|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|6
1619085990000|2021-04-22 10:06:30|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|12
1619086000000|2021-04-22 10:06:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|5
1619086010000|2021-04-22 10:06:50|2235.1|2234.8|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|13
1619086020000|2021-04-22 10:07:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|10
1619086030000|2021-04-22 10:07:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1619086060000|2021-04-22 10:07:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1619086090000|2021-04-22 10:08:10|||||||||1
1619086140000|2021-04-22 10:09:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1619086170000|2021-04-22 10:09:30|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|4
1619086180000|2021-04-22 10:09:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|3
1619086190000|2021-04-22 10:09:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1619086200000|2021-04-22 10:10:00|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|2
1619086210000|2021-04-22 10:10:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1619086230000|2021-04-22 10:10:30|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|9
1619086250000|2021-04-22 10:10:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|11
1619086260000|2021-04-22 10:11:00|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|4
1619086270000|2021-04-22 10:11:10|||||||||3
1619086310000|2021-04-22 10:11:50|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|3
1619086350000|2021-04-22 10:12:30|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|47
1619086360000|2021-04-22 10:12:40|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|4
1619086410000|2021-04-22 10:13:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1619086430000|2021-04-22 10:13:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619086440000|2021-04-22 10:14:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1619086450000|2021-04-22 10:14:10|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|2
1619086500000|2021-04-22 10:15:00|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|2
1619086510000|2021-04-22 10:15:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|2
1619086520000|2021-04-22 10:15:20|||||||||1
1619086530000|2021-04-22 10:15:30|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|5
1619086560000|2021-04-22 10:16:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1619086690000|2021-04-22 10:18:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1619086700000|2021-04-22 10:18:20|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|2
1619086710000|2021-04-22 10:18:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1619086730000|2021-04-22 10:18:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1619086740000|2021-04-22 10:19:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|3
1619086750000|2021-04-22 10:19:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|3
1619086770000|2021-04-22 10:19:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1619086800000|2021-04-22 10:20:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233|2232.7|7
1619086810000|2021-04-22 10:20:10|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|7
1619086820000|2021-04-22 10:20:20|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|5
1619086830000|2021-04-22 10:20:30|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|3
1619086840000|2021-04-22 10:20:40|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|2
1619086850000|2021-04-22 10:20:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|4
1619086860000|2021-04-22 10:21:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1619086870000|2021-04-22 10:21:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|2
1619086880000|2021-04-22 10:21:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|2
1619086900000|2021-04-22 10:21:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|5
1619086910000|2021-04-22 10:21:50|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|4
1619086920000|2021-04-22 10:22:00|2233|2232.7|2233|2232.7|2233.2|2232.9|2233|2232.7|8
1619086930000|2021-04-22 10:22:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|4
1619086940000|2021-04-22 10:22:20|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|3
1619086950000|2021-04-22 10:22:30|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|3
1619086960000|2021-04-22 10:22:40|||||||||2
1619086970000|2021-04-22 10:22:50|||||||||2
1619086980000|2021-04-22 10:23:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619086990000|2021-04-22 10:23:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1619087000000|2021-04-22 10:23:20|||||||||4
1619087010000|2021-04-22 10:23:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619087030000|2021-04-22 10:23:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1619087050000|2021-04-22 10:24:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1619087110000|2021-04-22 10:25:10|2233.1|2232.8|2233.6|2233.3|2233.7|2233.4|2233.1|2232.8|17
1619087120000|2021-04-22 10:25:20|||||||||1
1619087130000|2021-04-22 10:25:30|||||||||3
1619087150000|2021-04-22 10:25:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1619087170000|2021-04-22 10:26:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1619087180000|2021-04-22 10:26:20|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|6
1619087190000|2021-04-22 10:26:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619087220000|2021-04-22 10:27:00|||||||||1
1619087230000|2021-04-22 10:27:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1619087250000|2021-04-22 10:27:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1619087290000|2021-04-22 10:28:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1619087320000|2021-04-22 10:28:40|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|4
1619087350000|2021-04-22 10:29:10|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|2
1619087370000|2021-04-22 10:29:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619087390000|2021-04-22 10:29:50|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|2
1619087400000|2021-04-22 10:30:00|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|3
1619087440000|2021-04-22 10:30:40|||||||||1
1619087490000|2021-04-22 10:31:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1619087520000|2021-04-22 10:32:00|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|2
1619087570000|2021-04-22 10:32:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1619087580000|2021-04-22 10:33:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1619087650000|2021-04-22 10:34:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1619087660000|2021-04-22 10:34:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1619087750000|2021-04-22 10:35:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1619087760000|2021-04-22 10:36:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1619087780000|2021-04-22 10:36:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1619087810000|2021-04-22 10:36:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|5
1619087880000|2021-04-22 10:38:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1619088000000|2021-04-22 10:40:00|||||||||1
1619088010000|2021-04-22 10:40:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1619088020000|2021-04-22 10:40:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1619088030000|2021-04-22 10:40:30|||||||||1
1619088050000|2021-04-22 10:40:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1619088070000|2021-04-22 10:41:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1619088120000|2021-04-22 10:42:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|3
1619088140000|2021-04-22 10:42:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1619088190000|2021-04-22 10:43:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|4
1619088210000|2021-04-22 10:43:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1619088250000|2021-04-22 10:44:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1619088260000|2021-04-22 10:44:20|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|3
1619088270000|2021-04-22 10:44:30|||||||||1
1619088280000|2021-04-22 10:44:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|7
1619088350000|2021-04-22 10:45:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619088360000|2021-04-22 10:46:00|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1619088370000|2021-04-22 10:46:10|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|5
1619088510000|2021-04-22 10:48:30|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|2
1619088520000|2021-04-22 10:48:40|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|7
1619088540000|2021-04-22 10:49:00|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|3
1619088590000|2021-04-22 10:49:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1619088600000|2021-04-22 10:50:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1619088650000|2021-04-22 10:50:50|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|9
1619088660000|2021-04-22 10:51:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1619088720000|2021-04-22 10:52:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1619088750000|2021-04-22 10:52:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|13
1619088760000|2021-04-22 10:52:40|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|12
1619088780000|2021-04-22 10:53:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1619088790000|2021-04-22 10:53:10|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|7
1619088800000|2021-04-22 10:53:20|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.6|2232.3|10
1619088810000|2021-04-22 10:53:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|6
1619088820000|2021-04-22 10:53:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1619088830000|2021-04-22 10:53:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1619088840000|2021-04-22 10:54:00|2232.4|2232.1|2231.8|2231.5|2232.5|2232.2|2231.8|2231.5|39
1619088850000|2021-04-22 10:54:10|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.8|2231.5|16
1619088860000|2021-04-22 10:54:20|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|7
1619088870000|2021-04-22 10:54:30|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|4
1619088900000|2021-04-22 10:55:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1619088930000|2021-04-22 10:55:30|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|5
1619088960000|2021-04-22 10:56:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.3|2232|21
1619088970000|2021-04-22 10:56:10|2232.3|2232|2231.4|2231.1|2232.3|2232|2231.3|2231|44
1619088980000|2021-04-22 10:56:20|2231.1|2230.8|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|6
1619088990000|2021-04-22 10:56:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|7
1619089000000|2021-04-22 10:56:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1619089010000|2021-04-22 10:56:50|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|7
1619089020000|2021-04-22 10:57:00|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|8
1619089030000|2021-04-22 10:57:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|4
1619089040000|2021-04-22 10:57:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|6
1619089050000|2021-04-22 10:57:30|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|5
1619089070000|2021-04-22 10:57:50|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|11
1619089090000|2021-04-22 10:58:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1619089100000|2021-04-22 10:58:20|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|3
1619089110000|2021-04-22 10:58:30|||||||||2
1619089120000|2021-04-22 10:58:40|||||||||1
1619089130000|2021-04-22 10:58:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1619089140000|2021-04-22 10:59:00|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|10
1619089150000|2021-04-22 10:59:10|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.9|2230.6|8
1619089160000|2021-04-22 10:59:20|2231|2230.7|2231.2|2230.9|2231.3|2231|2231|2230.7|11
1619089180000|2021-04-22 10:59:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1619089190000|2021-04-22 10:59:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1619089200000|2021-04-22 11:00:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|7
1619089210000|2021-04-22 11:00:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|17
1619089220000|2021-04-22 11:00:20|2231|2230.7|2231|2230.7|2231.2|2230.9|2231|2230.7|7
1619089230000|2021-04-22 11:00:30|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|8
1619089240000|2021-04-22 11:00:40|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|7
1619089250000|2021-04-22 11:00:50|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|10
1619089260000|2021-04-22 11:01:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619089270000|2021-04-22 11:01:10|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|6
1619089280000|2021-04-22 11:01:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1619089290000|2021-04-22 11:01:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1619089310000|2021-04-22 11:01:50|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|4
1619089320000|2021-04-22 11:02:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1619089340000|2021-04-22 11:02:20|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|11
1619089370000|2021-04-22 11:02:50|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|14
1619089380000|2021-04-22 11:03:00|||||||||4
1619089390000|2021-04-22 11:03:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1619089400000|2021-04-22 11:03:20|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|3
1619089420000|2021-04-22 11:03:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|4
1619089430000|2021-04-22 11:03:50|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|5
1619089440000|2021-04-22 11:04:00|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|4
1619089460000|2021-04-22 11:04:20|2230.8|2230.5|2230.2|2229.9|2230.8|2230.5|2230.2|2229.9|124
1619089470000|2021-04-22 11:04:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|3
1619089480000|2021-04-22 11:04:40|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|4
1619089490000|2021-04-22 11:04:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|2
1619089520000|2021-04-22 11:05:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1619089530000|2021-04-22 11:05:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619089540000|2021-04-22 11:05:40|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|3
1619089560000|2021-04-22 11:06:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|6
1619089570000|2021-04-22 11:06:10|||||||||3
1619089580000|2021-04-22 11:06:20|||||||||1
1619089590000|2021-04-22 11:06:30|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|13
1619089600000|2021-04-22 11:06:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1619089610000|2021-04-22 11:06:50|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|3
1619089620000|2021-04-22 11:07:00|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|3
1619089640000|2021-04-22 11:07:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1619089650000|2021-04-22 11:07:30|||||||||1
1619089670000|2021-04-22 11:07:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|3
1619089680000|2021-04-22 11:08:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619089690000|2021-04-22 11:08:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619089740000|2021-04-22 11:09:00|||||||||1
1619089750000|2021-04-22 11:09:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1619089770000|2021-04-22 11:09:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1619089790000|2021-04-22 11:09:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1619089800000|2021-04-22 11:10:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|2
1619089820000|2021-04-22 11:10:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|20
1619089830000|2021-04-22 11:10:30|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|4
1619089840000|2021-04-22 11:10:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|4
1619089850000|2021-04-22 11:10:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|9
1619089860000|2021-04-22 11:11:00|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|10
1619089870000|2021-04-22 11:11:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1619089880000|2021-04-22 11:11:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1619089910000|2021-04-22 11:11:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|7
1619089930000|2021-04-22 11:12:10|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|2
1619089950000|2021-04-22 11:12:30|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|3
1619089970000|2021-04-22 11:12:50|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|4
1619089990000|2021-04-22 11:13:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1619090000000|2021-04-22 11:13:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1619090010000|2021-04-22 11:13:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1619090020000|2021-04-22 11:13:40|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|4
1619090030000|2021-04-22 11:13:50|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|10
1619090040000|2021-04-22 11:14:00|2231.7|2231.4|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|23
1619090050000|2021-04-22 11:14:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|6
1619090060000|2021-04-22 11:14:20|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|10
1619090070000|2021-04-22 11:14:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1619090080000|2021-04-22 11:14:40|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|8
1619090090000|2021-04-22 11:14:50|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|18
1619090100000|2021-04-22 11:15:00|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.5|2231.2|33
1619090110000|2021-04-22 11:15:10|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|24
1619090120000|2021-04-22 11:15:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|4
1619090130000|2021-04-22 11:15:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|4
1619090150000|2021-04-22 11:15:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1619090160000|2021-04-22 11:16:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.3|2231|7
1619090170000|2021-04-22 11:16:10|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|5
1619090180000|2021-04-22 11:16:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1619090190000|2021-04-22 11:16:30|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.3|2231|18
1619090210000|2021-04-22 11:16:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231|2230.7|6
1619090220000|2021-04-22 11:17:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1619090240000|2021-04-22 11:17:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1619090250000|2021-04-22 11:17:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1619090260000|2021-04-22 11:17:40|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|7
1619090270000|2021-04-22 11:17:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|7
1619090280000|2021-04-22 11:18:00|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|6
1619090290000|2021-04-22 11:18:10|||||||||1
1619090300000|2021-04-22 11:18:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1619090310000|2021-04-22 11:18:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|6
1619090330000|2021-04-22 11:18:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|6
1619090340000|2021-04-22 11:19:00|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|4
1619090370000|2021-04-22 11:19:30|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|2
1619090400000|2021-04-22 11:20:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|3
1619090410000|2021-04-22 11:20:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|5
1619090440000|2021-04-22 11:20:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|3
1619090450000|2021-04-22 11:20:50|2231.7|2231.4|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|17
1619090460000|2021-04-22 11:21:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1619090480000|2021-04-22 11:21:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|4
1619090490000|2021-04-22 11:21:30|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|5
1619090510000|2021-04-22 11:21:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619090520000|2021-04-22 11:22:00|||||||||3
1619090530000|2021-04-22 11:22:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619090560000|2021-04-22 11:22:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619090570000|2021-04-22 11:22:50|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|8
1619090580000|2021-04-22 11:23:00|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|6
1619090590000|2021-04-22 11:23:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|6
1619090600000|2021-04-22 11:23:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1619090610000|2021-04-22 11:23:30|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|6
1619090620000|2021-04-22 11:23:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1619090640000|2021-04-22 11:24:00|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|10
1619090670000|2021-04-22 11:24:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619090680000|2021-04-22 11:24:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1619090690000|2021-04-22 11:24:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|3
1619090700000|2021-04-22 11:25:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1619090710000|2021-04-22 11:25:10|||||||||1
1619090720000|2021-04-22 11:25:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619090730000|2021-04-22 11:25:30|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|5
1619090740000|2021-04-22 11:25:40|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|3
1619090760000|2021-04-22 11:26:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1619090770000|2021-04-22 11:26:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1619090780000|2021-04-22 11:26:20|2231.3|2231|2231.3|2231|2231.3|2231|2231|2230.7|4
1619090790000|2021-04-22 11:26:30|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|3
1619090800000|2021-04-22 11:26:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619090810000|2021-04-22 11:26:50|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|4
1619090820000|2021-04-22 11:27:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619090840000|2021-04-22 11:27:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|5
1619090860000|2021-04-22 11:27:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619090880000|2021-04-22 11:28:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|3
1619090910000|2021-04-22 11:28:30|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|3
1619090960000|2021-04-22 11:29:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619090970000|2021-04-22 11:29:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619091000000|2021-04-22 11:30:00|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|2
1619091040000|2021-04-22 11:30:40|||||||||1
1619091060000|2021-04-22 11:31:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|3
1619091070000|2021-04-22 11:31:10|||||||||1
1619091090000|2021-04-22 11:31:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1619091120000|2021-04-22 11:32:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|4
1619091130000|2021-04-22 11:32:10|||||||||5
1619091140000|2021-04-22 11:32:20|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|3
1619091180000|2021-04-22 11:33:00|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|9
1619091190000|2021-04-22 11:33:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1619091230000|2021-04-22 11:33:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1619091250000|2021-04-22 11:34:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619091270000|2021-04-22 11:34:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619091280000|2021-04-22 11:34:40|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|10
1619091290000|2021-04-22 11:34:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1619091310000|2021-04-22 11:35:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1619091320000|2021-04-22 11:35:20|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|9
1619091330000|2021-04-22 11:35:30|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|8
1619091340000|2021-04-22 11:35:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619091360000|2021-04-22 11:36:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1619091420000|2021-04-22 11:37:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|3
1619091480000|2021-04-22 11:38:00|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|6
1619091490000|2021-04-22 11:38:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|6
1619091510000|2021-04-22 11:38:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619091520000|2021-04-22 11:38:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1619091550000|2021-04-22 11:39:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1619091580000|2021-04-22 11:39:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1619091590000|2021-04-22 11:39:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|3
1619091600000|2021-04-22 11:40:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|8
1619091610000|2021-04-22 11:40:10|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|3
1619091630000|2021-04-22 11:40:30|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|3
1619091640000|2021-04-22 11:40:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1619091690000|2021-04-22 11:41:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|5
1619091700000|2021-04-22 11:41:40|||||||||1
1619091710000|2021-04-22 11:41:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1619091750000|2021-04-22 11:42:30|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|4
1619091760000|2021-04-22 11:42:40|||||||||1
1619091780000|2021-04-22 11:43:00|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.3|2229|12
1619091790000|2021-04-22 11:43:10|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|89
1619091800000|2021-04-22 11:43:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|8
1619091810000|2021-04-22 11:43:30|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.7|2228.4|13
1619091820000|2021-04-22 11:43:40|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|12
1619091830000|2021-04-22 11:43:50|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.1|2227.8|23
1619091840000|2021-04-22 11:44:00|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|16
1619091850000|2021-04-22 11:44:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|7
1619091860000|2021-04-22 11:44:20|||||||||4
1619091870000|2021-04-22 11:44:30|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|7
1619091880000|2021-04-22 11:44:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|6
1619091890000|2021-04-22 11:44:50|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|32
1619091900000|2021-04-22 11:45:00|2228.9|2228.6|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|4
1619091910000|2021-04-22 11:45:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|6
1619091930000|2021-04-22 11:45:30|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|4
1619091940000|2021-04-22 11:45:40|||||||||2
1619091980000|2021-04-22 11:46:20|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|10
1619091990000|2021-04-22 11:46:30|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|2
1619092000000|2021-04-22 11:46:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|2
1619092010000|2021-04-22 11:46:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|9
1619092020000|2021-04-22 11:47:00|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.7|2228.4|7
1619092030000|2021-04-22 11:47:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|6
1619092040000|2021-04-22 11:47:20|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|14
1619092050000|2021-04-22 11:47:30|2229.6|2229.3|2229.1|2228.8|2229.6|2229.3|2229.1|2228.8|3
1619092060000|2021-04-22 11:47:40|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|3
1619092080000|2021-04-22 11:48:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|6
1619092110000|2021-04-22 11:48:30|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|6
1619092120000|2021-04-22 11:48:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1619092130000|2021-04-22 11:48:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|2
1619092140000|2021-04-22 11:49:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1619092150000|2021-04-22 11:49:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1619092160000|2021-04-22 11:49:20|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|4
1619092170000|2021-04-22 11:49:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1619092180000|2021-04-22 11:49:40|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|7
1619092190000|2021-04-22 11:49:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1619092200000|2021-04-22 11:50:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1619092210000|2021-04-22 11:50:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.1|2228.8|20
1619092220000|2021-04-22 11:50:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1619092230000|2021-04-22 11:50:30|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|9
1619092240000|2021-04-22 11:50:40|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|11
1619092250000|2021-04-22 11:50:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|6
1619092260000|2021-04-22 11:51:00|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|6
1619092280000|2021-04-22 11:51:20|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|2
1619092290000|2021-04-22 11:51:30|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|15
1619092300000|2021-04-22 11:51:40|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|5
1619092310000|2021-04-22 11:51:50|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.3|2230|7
1619092320000|2021-04-22 11:52:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1619092340000|2021-04-22 11:52:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|12
1619092360000|2021-04-22 11:52:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1619092370000|2021-04-22 11:52:50|||||||||1
1619092400000|2021-04-22 11:53:20|||||||||2
1619092410000|2021-04-22 11:53:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1619092420000|2021-04-22 11:53:40|||||||||1
1619092430000|2021-04-22 11:53:50|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|2
1619092440000|2021-04-22 11:54:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1619092450000|2021-04-22 11:54:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|6
1619092470000|2021-04-22 11:54:30|||||||||1
1619092480000|2021-04-22 11:54:40|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|8
1619092490000|2021-04-22 11:54:50|2229.5|2229.2|2229.7|2229.4|2229.9|2229.6|2229.5|2229.2|11
1619092500000|2021-04-22 11:55:00|2229.5|2229.2|2230|2229.7|2230|2229.7|2229.5|2229.2|7
1619092510000|2021-04-22 11:55:10|||||||||2
1619092520000|2021-04-22 11:55:20|||||||||1
1619092530000|2021-04-22 11:55:30|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|5
1619092560000|2021-04-22 11:56:00|||||||||4
1619092570000|2021-04-22 11:56:10|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|5
1619092600000|2021-04-22 11:56:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1619092610000|2021-04-22 11:56:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1619092620000|2021-04-22 11:57:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|2
1619092650000|2021-04-22 11:57:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|6
1619092660000|2021-04-22 11:57:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1619092680000|2021-04-22 11:58:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|2
1619092690000|2021-04-22 11:58:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1619092700000|2021-04-22 11:58:20|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|10
1619092710000|2021-04-22 11:58:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1619092730000|2021-04-22 11:58:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1619092750000|2021-04-22 11:59:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1619092760000|2021-04-22 11:59:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1619092770000|2021-04-22 11:59:30|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|5
1619092790000|2021-04-22 11:59:50|2230.2|2229.9|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|82
1619092800000|2021-04-22 12:00:00|2230|2229.7|2230.5|2230.2|2230.5|2230.2|2230|2229.7|65
1619092810000|2021-04-22 12:00:10|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|10
1619092820000|2021-04-22 12:00:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1619092830000|2021-04-22 12:00:30|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|14
1619092840000|2021-04-22 12:00:40|||||||||3
1619092850000|2021-04-22 12:00:50|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|17
1619092860000|2021-04-22 12:01:00|2231|2230.7|2231.5|2231.2|2231.5|2231.2|2231|2230.7|21
1619092870000|2021-04-22 12:01:10|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.9|2230.6|10
1619092880000|2021-04-22 12:01:20|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|6
1619092890000|2021-04-22 12:01:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|5
1619092900000|2021-04-22 12:01:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|11
1619092910000|2021-04-22 12:01:50|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|3
1619092930000|2021-04-22 12:02:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|3
1619092950000|2021-04-22 12:02:30|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|3
1619092960000|2021-04-22 12:02:40|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|6
1619092970000|2021-04-22 12:02:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1619092980000|2021-04-22 12:03:00|||||||||1
1619093000000|2021-04-22 12:03:20|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|2
1619093010000|2021-04-22 12:03:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|6
1619093020000|2021-04-22 12:03:40|||||||||3
1619093040000|2021-04-22 12:04:00|2231.3|2231|2231.3|2231|2231.3|2231|2231|2230.7|5
1619093050000|2021-04-22 12:04:10|2231.2|2230.9|2231|2230.7|2231.3|2231|2231|2230.7|11
1619093060000|2021-04-22 12:04:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1619093070000|2021-04-22 12:04:30|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|5
1619093080000|2021-04-22 12:04:40|||||||||1
1619093090000|2021-04-22 12:04:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1619093100000|2021-04-22 12:05:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619093110000|2021-04-22 12:05:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619093120000|2021-04-22 12:05:20|||||||||2
1619093130000|2021-04-22 12:05:30|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.3|2231|11
1619093140000|2021-04-22 12:05:40|||||||||1
1619093150000|2021-04-22 12:05:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|4
1619093160000|2021-04-22 12:06:00|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|2
1619093190000|2021-04-22 12:06:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|3
1619093200000|2021-04-22 12:06:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1619093210000|2021-04-22 12:06:50|||||||||1
1619093220000|2021-04-22 12:07:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.1|2230.8|8
1619093230000|2021-04-22 12:07:10|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|2
1619093240000|2021-04-22 12:07:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1619093250000|2021-04-22 12:07:30|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|3
1619093260000|2021-04-22 12:07:40|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|4
1619093270000|2021-04-22 12:07:50|||||||||3
1619093280000|2021-04-22 12:08:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|4
1619093290000|2021-04-22 12:08:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|4
1619093310000|2021-04-22 12:08:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1619093320000|2021-04-22 12:08:40|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.3|2231|34
1619093330000|2021-04-22 12:08:50|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.2|2230.9|9
1619093340000|2021-04-22 12:09:00|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|22
1619093350000|2021-04-22 12:09:10|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|29
1619093360000|2021-04-22 12:09:20|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|16
1619093370000|2021-04-22 12:09:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|20
1619093380000|2021-04-22 12:09:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619093390000|2021-04-22 12:09:50|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|3
1619093400000|2021-04-22 12:10:00|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|22
1619093410000|2021-04-22 12:10:10|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|14
1619093420000|2021-04-22 12:10:20|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|5
1619093430000|2021-04-22 12:10:30|||||||||1
1619093440000|2021-04-22 12:10:40|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|6
1619093450000|2021-04-22 12:10:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619093460000|2021-04-22 12:11:00|2231.2|2230.9|2231.3|2231|2231.5|2231.2|2231.1|2230.8|14
1619093470000|2021-04-22 12:11:10|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|5
1619093480000|2021-04-22 12:11:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1619093490000|2021-04-22 12:11:30|||||||||3
1619093500000|2021-04-22 12:11:40|||||||||1
1619093510000|2021-04-22 12:11:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|13
1619093520000|2021-04-22 12:12:00|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|18
1619093530000|2021-04-22 12:12:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1619093540000|2021-04-22 12:12:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1619093550000|2021-04-22 12:12:30|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|24
1619093570000|2021-04-22 12:12:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1619093580000|2021-04-22 12:13:00|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|9
1619093590000|2021-04-22 12:13:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|7
1619093610000|2021-04-22 12:13:30|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|7
1619093620000|2021-04-22 12:13:40|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|3
1619093630000|2021-04-22 12:13:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|3
1619093640000|2021-04-22 12:14:00|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|9
1619093660000|2021-04-22 12:14:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1619093670000|2021-04-22 12:14:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619093680000|2021-04-22 12:14:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1619093700000|2021-04-22 12:15:00|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|2
1619093710000|2021-04-22 12:15:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|29
1619093720000|2021-04-22 12:15:20|2231.7|2231.4|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|18
1619093730000|2021-04-22 12:15:30|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|3
1619093740000|2021-04-22 12:15:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1619093760000|2021-04-22 12:16:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|5
1619093780000|2021-04-22 12:16:20|||||||||1
1619093790000|2021-04-22 12:16:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1619093820000|2021-04-22 12:17:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|6
1619093830000|2021-04-22 12:17:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|10
1619093850000|2021-04-22 12:17:30|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|2
1619093870000|2021-04-22 12:17:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|4
1619093880000|2021-04-22 12:18:00|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|2
1619093890000|2021-04-22 12:18:10|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|3
1619093900000|2021-04-22 12:18:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1619093930000|2021-04-22 12:18:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1619093940000|2021-04-22 12:19:00|||||||||1
1619093950000|2021-04-22 12:19:10|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|22
1619093960000|2021-04-22 12:19:20|||||||||2
1619093970000|2021-04-22 12:19:30|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|34
1619093980000|2021-04-22 12:19:40|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|27
1619093990000|2021-04-22 12:19:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|15
1619094000000|2021-04-22 12:20:00|2231.8|2231.5|2233.3|2233|2233.5|2233.2|2231.8|2231.5|290
1619094010000|2021-04-22 12:20:10|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2232.9|2232.6|14
1619094020000|2021-04-22 12:20:20|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2233|2232.7|13
1619094030000|2021-04-22 12:20:30|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|14
1619094040000|2021-04-22 12:20:40|2233.6|2233.3|2235|2234.7|2235.1|2234.8|2233.6|2233.3|123
1619094050000|2021-04-22 12:20:50|2234.6|2234.3|2234|2233.7|2234.8|2234.5|2234|2233.7|28
1619094060000|2021-04-22 12:21:00|2233.8|2233.5|2234.1|2233.8|2234.3|2234|2233.8|2233.5|30
1619094070000|2021-04-22 12:21:10|2233.8|2233.5|2234.5|2234.2|2234.5|2234.2|2233.8|2233.5|22
1619094080000|2021-04-22 12:21:20|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|3
1619094090000|2021-04-22 12:21:30|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|14
1619094100000|2021-04-22 12:21:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|4
1619094110000|2021-04-22 12:21:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1619094120000|2021-04-22 12:22:00|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|5
1619094130000|2021-04-22 12:22:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1619094140000|2021-04-22 12:22:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|11
1619094150000|2021-04-22 12:22:30|||||||||2
1619094160000|2021-04-22 12:22:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1619094170000|2021-04-22 12:22:50|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|3
1619094180000|2021-04-22 12:23:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1619094190000|2021-04-22 12:23:10|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|12
1619094200000|2021-04-22 12:23:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|3
1619094220000|2021-04-22 12:23:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1619094230000|2021-04-22 12:23:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1619094250000|2021-04-22 12:24:10|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|6
1619094260000|2021-04-22 12:24:20|||||||||1
1619094290000|2021-04-22 12:24:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1619094310000|2021-04-22 12:25:10|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|6
1619094320000|2021-04-22 12:25:20|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|8
1619094330000|2021-04-22 12:25:30|2234.6|2234.3|2235.4|2235.1|2235.4|2235.1|2234.6|2234.3|29
1619094340000|2021-04-22 12:25:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.3|2235|6
1619094350000|2021-04-22 12:25:50|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|12
1619094360000|2021-04-22 12:26:00|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.3|2235|5
1619094370000|2021-04-22 12:26:10|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|22
1619094380000|2021-04-22 12:26:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|10
1619094390000|2021-04-22 12:26:30|2235.9|2235.6|2235.2|2234.9|2235.9|2235.6|2235.1|2234.8|62
1619094400000|2021-04-22 12:26:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1619094410000|2021-04-22 12:26:50|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.9|2234.6|9
1619094420000|2021-04-22 12:27:00|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|8
1619094430000|2021-04-22 12:27:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|4
1619094450000|2021-04-22 12:27:30|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|7
1619094460000|2021-04-22 12:27:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|4
1619094480000|2021-04-22 12:28:00|||||||||8
1619094490000|2021-04-22 12:28:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1619094500000|2021-04-22 12:28:20|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|8
1619094510000|2021-04-22 12:28:30|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|16
1619094530000|2021-04-22 12:28:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|15
1619094540000|2021-04-22 12:29:00|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|2
1619094550000|2021-04-22 12:29:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|34
1619094560000|2021-04-22 12:29:20|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|9
1619094570000|2021-04-22 12:29:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1619094580000|2021-04-22 12:29:40|||||||||2
1619094590000|2021-04-22 12:29:50|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|3
1619094600000|2021-04-22 12:30:00|2235|2234.7|2235.1|2234.8|2235.4|2235.1|2235|2234.7|19
1619094610000|2021-04-22 12:30:10|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|5
1619094620000|2021-04-22 12:30:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1619094630000|2021-04-22 12:30:30|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|21
1619094640000|2021-04-22 12:30:40|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|16
1619094650000|2021-04-22 12:30:50|||||||||4
1619094660000|2021-04-22 12:31:00|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|17
1619094670000|2021-04-22 12:31:10|2235.3|2235|2234.8|2234.5|2235.5|2235.2|2234.8|2234.5|49
1619094680000|2021-04-22 12:31:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|8
1619094690000|2021-04-22 12:31:30|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|2
1619094700000|2021-04-22 12:31:40|||||||||1
1619094720000|2021-04-22 12:32:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|3
1619094730000|2021-04-22 12:32:10|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|4
1619094740000|2021-04-22 12:32:20|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|3
1619094750000|2021-04-22 12:32:30|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|23
1619094760000|2021-04-22 12:32:40|||||||||4
1619094770000|2021-04-22 12:32:50|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|257
1619094780000|2021-04-22 12:33:00|2236.2|2235.9|2236.8|2236.5|2237.1|2236.8|2236.1|2235.8|37
1619094790000|2021-04-22 12:33:10|2236.9|2236.6|2236.3|2236|2236.9|2236.6|2236.3|2236|11
1619094800000|2021-04-22 12:33:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|3
1619094810000|2021-04-22 12:33:30|2236.8|2236.5|2237.3|2237|2237.4|2237.1|2236.8|2236.5|35
1619094820000|2021-04-22 12:33:40|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|10
1619094830000|2021-04-22 12:33:50|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.3|2237|20
1619094840000|2021-04-22 12:34:00|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|14
1619094850000|2021-04-22 12:34:10|2237.5|2237.2|2238.5|2238.2|2238.6|2238.3|2237.5|2237.2|61
1619094860000|2021-04-22 12:34:20|2238.6|2238.3|2239|2238.7|2239.1|2238.8|2238.4|2238.1|59
1619094870000|2021-04-22 12:34:30|2239.1|2238.8|2239.3|2239|2239.4|2239.1|2239.1|2238.8|26
1619094880000|2021-04-22 12:34:40|2239.2|2238.9|2239.4|2239.1|2239.7|2239.4|2239.2|2238.9|26
1619094890000|2021-04-22 12:34:50|2239.3|2239|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|12
1619094900000|2021-04-22 12:35:00|2239.3|2239|2239.3|2239|2239.7|2239.4|2239.1|2238.8|40
1619094910000|2021-04-22 12:35:10|2239.2|2238.9|2238.7|2238.4|2239.3|2239|2238.7|2238.4|25
1619094920000|2021-04-22 12:35:20|2238.4|2238.1|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|18
1619094930000|2021-04-22 12:35:30|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.6|2238.3|8
1619094940000|2021-04-22 12:35:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1619094950000|2021-04-22 12:35:50|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|15
1619094960000|2021-04-22 12:36:00|2239.1|2238.8|2239.2|2238.9|2239.5|2239.2|2238.9|2238.6|21
1619094970000|2021-04-22 12:36:10|2239.4|2239.1|2240.3|2240|2240.3|2240|2239.4|2239.1|42
1619094980000|2021-04-22 12:36:20|2240.2|2239.9|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|14
1619094990000|2021-04-22 12:36:30|2240.5|2240.2|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|20
1619095000000|2021-04-22 12:36:40|2240.8|2240.5|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|14
1619095010000|2021-04-22 12:36:50|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.5|2240.2|36
1619095020000|2021-04-22 12:37:00|||||||||2
1619095030000|2021-04-22 12:37:10|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|4
1619095040000|2021-04-22 12:37:20|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|14
1619095050000|2021-04-22 12:37:30|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.6|2240.3|8
1619095060000|2021-04-22 12:37:40|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.7|2240.4|8
1619095070000|2021-04-22 12:37:50|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|20
1619095080000|2021-04-22 12:38:00|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|12
1619095100000|2021-04-22 12:38:20|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|3
1619095110000|2021-04-22 12:38:30|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240|2239.7|24
1619095120000|2021-04-22 12:38:40|2239.8|2239.5|2240.8|2240.5|2240.9|2240.6|2239.8|2239.5|94
1619095130000|2021-04-22 12:38:50|2241.1|2240.8|2240.6|2240.3|2241.1|2240.8|2240.6|2240.3|140
1619095140000|2021-04-22 12:39:00|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|77
1619095150000|2021-04-22 12:39:10|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|20
1619095160000|2021-04-22 12:39:20|||||||||70
1619095170000|2021-04-22 12:39:30|2241.2|2240.9|2242.1|2241.8|2242.2|2241.9|2241|2240.7|160
1619095180000|2021-04-22 12:39:40|2242|2241.7|2242.5|2242.2|2242.6|2242.3|2241.8|2241.5|61
1619095190000|2021-04-22 12:39:50|2242.6|2242.3|2241.9|2241.6|2242.7|2242.4|2241.9|2241.6|68
1619095200000|2021-04-22 12:40:00|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|12
1619095210000|2021-04-22 12:40:10|2241.3|2241|2241|2240.7|2241.5|2241.2|2241|2240.7|14
1619095220000|2021-04-22 12:40:20|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|18
1619095230000|2021-04-22 12:40:30|2240.7|2240.4|2241|2240.7|2241.1|2240.8|2240.7|2240.4|20
1619095240000|2021-04-22 12:40:40|||||||||14
1619095250000|2021-04-22 12:40:50|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|4
1619095260000|2021-04-22 12:41:00|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.6|2240.3|2
1619095270000|2021-04-22 12:41:10|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|9
1619095280000|2021-04-22 12:41:20|2240.4|2240.1|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|14
1619095290000|2021-04-22 12:41:30|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240.1|2239.8|10
1619095310000|2021-04-22 12:41:50|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|3
1619095320000|2021-04-22 12:42:00|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|10
1619095330000|2021-04-22 12:42:10|2240.2|2239.9|2240|2239.7|2240.5|2240.2|2240|2239.7|11
1619095340000|2021-04-22 12:42:20|2240.1|2239.8|2239.1|2238.8|2240.1|2239.8|2239|2238.7|114
1619095350000|2021-04-22 12:42:30|2239.2|2238.9|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|25
1619095360000|2021-04-22 12:42:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|21
1619095370000|2021-04-22 12:42:50|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|5
1619095380000|2021-04-22 12:43:00|2239.3|2239|2239.3|2239|2239.6|2239.3|2239.3|2239|9
1619095390000|2021-04-22 12:43:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|7
1619095400000|2021-04-22 12:43:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|10
1619095410000|2021-04-22 12:43:30|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|8
1619095420000|2021-04-22 12:43:40|2240.4|2240.1|2239.8|2239.5|2240.4|2240.1|2239.8|2239.5|31
1619095430000|2021-04-22 12:43:50|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|4
1619095440000|2021-04-22 12:44:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1619095460000|2021-04-22 12:44:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1619095470000|2021-04-22 12:44:30|2240.1|2239.8|2239.6|2239.3|2240.1|2239.8|2239.6|2239.3|6
1619095480000|2021-04-22 12:44:40|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|5
1619095490000|2021-04-22 12:44:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1619095500000|2021-04-22 12:45:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1619095510000|2021-04-22 12:45:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1619095520000|2021-04-22 12:45:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1619095530000|2021-04-22 12:45:30|2239.8|2239.5|2239.9|2239.6|2240.3|2240|2239.8|2239.5|16
1619095540000|2021-04-22 12:45:40|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|6
1619095550000|2021-04-22 12:45:50|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|2
1619095560000|2021-04-22 12:46:00|2240.3|2240|2240.1|2239.8|2240.3|2240|2239.9|2239.6|9
1619095570000|2021-04-22 12:46:10|||||||||2
1619095580000|2021-04-22 12:46:20|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|2
1619095590000|2021-04-22 12:46:30|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|4
1619095600000|2021-04-22 12:46:40|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|10
1619095610000|2021-04-22 12:46:50|2239.8|2239.5|2240|2239.7|2240.2|2239.9|2239.8|2239.5|9
1619095630000|2021-04-22 12:47:10|2240.1|2239.8|2240.7|2240.4|2240.7|2240.4|2240.1|2239.8|19
1619095640000|2021-04-22 12:47:20|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|5
1619095650000|2021-04-22 12:47:30|2240.2|2239.9|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|2
1619095660000|2021-04-22 12:47:40|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|30
1619095670000|2021-04-22 12:47:50|2241|2240.7|2240.5|2240.2|2241|2240.7|2240.5|2240.2|10
1619095680000|2021-04-22 12:48:00|||||||||2
1619095690000|2021-04-22 12:48:10|2240.4|2240.1|2240.5|2240.2|2240.8|2240.5|2240.2|2239.9|31
1619095700000|2021-04-22 12:48:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|4
1619095710000|2021-04-22 12:48:30|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.5|2239.2|10
1619095720000|2021-04-22 12:48:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|9
1619095730000|2021-04-22 12:48:50|2239.3|2239|2239.8|2239.5|2239.8|2239.5|2239.3|2239|10
1619095740000|2021-04-22 12:49:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|4
1619095750000|2021-04-22 12:49:10|2239.9|2239.6|2240.2|2239.9|2240.4|2240.1|2239.9|2239.6|6
1619095760000|2021-04-22 12:49:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1619095770000|2021-04-22 12:49:30|2239.8|2239.5|2240.4|2240.1|2240.4|2240.1|2239.8|2239.5|4
1619095780000|2021-04-22 12:49:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|5
1619095790000|2021-04-22 12:49:50|2239.9|2239.6|2240.5|2240.2|2240.5|2240.2|2239.9|2239.6|5
1619095800000|2021-04-22 12:50:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|6
1619095810000|2021-04-22 12:50:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|5
1619095820000|2021-04-22 12:50:20|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|6
1619095830000|2021-04-22 12:50:30|2240.6|2240.3|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|6
1619095840000|2021-04-22 12:50:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1619095850000|2021-04-22 12:50:50|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|5
1619095870000|2021-04-22 12:51:10|2240.8|2240.5|2240.3|2240|2240.8|2240.5|2240.3|2240|11
1619095880000|2021-04-22 12:51:20|2240.4|2240.1|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|17
1619095890000|2021-04-22 12:51:30|2240.6|2240.3|2240.6|2240.3|2240.9|2240.6|2240.5|2240.2|39
1619095900000|2021-04-22 12:51:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|24
1619095910000|2021-04-22 12:51:50|2240.5|2240.2|2241|2240.7|2241.1|2240.8|2240.5|2240.2|32
1619095920000|2021-04-22 12:52:00|2240.9|2240.6|2241|2240.7|2241.2|2240.9|2240.9|2240.6|15
1619095930000|2021-04-22 12:52:10|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|20
1619095940000|2021-04-22 12:52:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|20
1619095950000|2021-04-22 12:52:30|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|14
1619095960000|2021-04-22 12:52:40|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|30
1619095970000|2021-04-22 12:52:50|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|36
1619095980000|2021-04-22 12:53:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|9
1619095990000|2021-04-22 12:53:10|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2239.7|2239.4|19
1619096000000|2021-04-22 12:53:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1619096010000|2021-04-22 12:53:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|3
1619096020000|2021-04-22 12:53:40|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|2
1619096030000|2021-04-22 12:53:50|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|3
1619096040000|2021-04-22 12:54:00|2240.3|2240|2240.3|2240|2240.3|2240|2240|2239.7|5
1619096050000|2021-04-22 12:54:10|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|9
1619096060000|2021-04-22 12:54:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.3|2240|3
1619096080000|2021-04-22 12:54:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|4
1619096090000|2021-04-22 12:54:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|3
1619096100000|2021-04-22 12:55:00|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|9
1619096110000|2021-04-22 12:55:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.3|2240|9
1619096120000|2021-04-22 12:55:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2239.8|2239.5|8
1619096140000|2021-04-22 12:55:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|5
1619096160000|2021-04-22 12:56:00|2240|2239.7|2240|2239.7|2240.2|2239.9|2240|2239.7|12
1619096170000|2021-04-22 12:56:10|2240.3|2240|2240|2239.7|2240.3|2240|2240|2239.7|7
1619096180000|2021-04-22 12:56:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1619096190000|2021-04-22 12:56:30|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|4
1619096200000|2021-04-22 12:56:40|||||||||3
1619096210000|2021-04-22 12:56:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1619096220000|2021-04-22 12:57:00|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|11
1619096230000|2021-04-22 12:57:10|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|10
1619096240000|2021-04-22 12:57:20|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|10
1619096250000|2021-04-22 12:57:30|2240.6|2240.3|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|9
1619096260000|2021-04-22 12:57:40|2240.2|2239.9|2240|2239.7|2240.3|2240|2240|2239.7|11
1619096280000|2021-04-22 12:58:00|2240.3|2240|2240|2239.7|2240.4|2240.1|2240|2239.7|9
1619096290000|2021-04-22 12:58:10|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.8|2239.5|15
1619096300000|2021-04-22 12:58:20|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|7
1619096310000|2021-04-22 12:58:30|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|6
1619096320000|2021-04-22 12:58:40|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|13
1619096330000|2021-04-22 12:58:50|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|9
1619096340000|2021-04-22 12:59:00|2240.3|2240|2240.2|2239.9|2240.3|2240|2239.9|2239.6|83
1619096350000|2021-04-22 12:59:10|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240|2239.7|29
1619096360000|2021-04-22 12:59:20|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2240|2239.7|88
1619096370000|2021-04-22 12:59:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|14
1619096380000|2021-04-22 12:59:40|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|82
1619096390000|2021-04-22 12:59:50|2240.3|2240|2240|2239.7|2240.4|2240.1|2240|2239.7|72
1619096400000|2021-04-22 13:00:00|2240.1|2239.8|2240.3|2240|2240.3|2240|2239.9|2239.6|40
1619096410000|2021-04-22 13:00:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|4
1619096420000|2021-04-22 13:00:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1619096430000|2021-04-22 13:00:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|9
1619096440000|2021-04-22 13:00:40|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240.1|2239.8|17
1619096450000|2021-04-22 13:00:50|2240.4|2240.1|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|15
1619096460000|2021-04-22 13:01:00|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|21
1619096470000|2021-04-22 13:01:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|5
1619096480000|2021-04-22 13:01:20|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|6
1619096490000|2021-04-22 13:01:30|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|6
1619096510000|2021-04-22 13:01:50|||||||||1
1619096520000|2021-04-22 13:02:00|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240.3|2240|21
1619096530000|2021-04-22 13:02:10|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|9
1619096550000|2021-04-22 13:02:30|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|5
1619096560000|2021-04-22 13:02:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|5
1619096570000|2021-04-22 13:02:50|||||||||1
1619096580000|2021-04-22 13:03:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|3
1619096590000|2021-04-22 13:03:10|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|9
1619096600000|2021-04-22 13:03:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|4
1619096610000|2021-04-22 13:03:30|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|4
1619096620000|2021-04-22 13:03:40|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|2
1619096630000|2021-04-22 13:03:50|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1619096650000|2021-04-22 13:04:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|6
1619096660000|2021-04-22 13:04:20|2240.5|2240.2|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|22
1619096670000|2021-04-22 13:04:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1619096680000|2021-04-22 13:04:40|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.9|2240.6|11
1619096690000|2021-04-22 13:04:50|2240.9|2240.6|2241.1|2240.8|2241.4|2241.1|2240.8|2240.5|20
1619096700000|2021-04-22 13:05:00|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|13
1619096710000|2021-04-22 13:05:10|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|14
1619096720000|2021-04-22 13:05:20|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|12
1619096730000|2021-04-22 13:05:30|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|20
1619096740000|2021-04-22 13:05:40|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|17
1619096750000|2021-04-22 13:05:50|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.7|2241.4|19
1619096760000|2021-04-22 13:06:00|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|11
1619096770000|2021-04-22 13:06:10|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|5
1619096780000|2021-04-22 13:06:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|3
1619096790000|2021-04-22 13:06:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|11
1619096810000|2021-04-22 13:06:50|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|19
1619096820000|2021-04-22 13:07:00|||||||||2
1619096830000|2021-04-22 13:07:10|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|10
1619096840000|2021-04-22 13:07:20|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|2
1619096850000|2021-04-22 13:07:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|30
1619096860000|2021-04-22 13:07:40|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|16
1619096870000|2021-04-22 13:07:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|8
1619096880000|2021-04-22 13:08:00|2241.8|2241.5|2242.3|2242|2242.3|2242|2241.8|2241.5|12
1619096890000|2021-04-22 13:08:10|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|22
1619096900000|2021-04-22 13:08:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1619096910000|2021-04-22 13:08:30|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|29
1619096920000|2021-04-22 13:08:40|2242.1|2241.8|2242|2241.7|2242.3|2242|2242|2241.7|19
1619096930000|2021-04-22 13:08:50|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|11
1619096940000|2021-04-22 13:09:00|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|54
1619096950000|2021-04-22 13:09:10|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|36
1619096960000|2021-04-22 13:09:20|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|28
1619096970000|2021-04-22 13:09:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|6
1619096980000|2021-04-22 13:09:40|2242.5|2242.2|2243.7|2243.4|2243.7|2243.4|2242.5|2242.2|239
1619096990000|2021-04-22 13:09:50|2243.6|2243.3|2243.9|2243.6|2244|2243.7|2243.6|2243.3|48
1619097000000|2021-04-22 13:10:00|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.6|2243.3|40
1619097010000|2021-04-22 13:10:10|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|15
1619097020000|2021-04-22 13:10:20|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|4
1619097030000|2021-04-22 13:10:30|||||||||10
1619097040000|2021-04-22 13:10:40|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|124
1619097050000|2021-04-22 13:10:50|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|18
1619097060000|2021-04-22 13:11:00|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|23
1619097070000|2021-04-22 13:11:10|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|26
1619097080000|2021-04-22 13:11:20|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|27
1619097090000|2021-04-22 13:11:30|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|8
1619097100000|2021-04-22 13:11:40|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.8|2243.5|7
1619097110000|2021-04-22 13:11:50|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|8
1619097120000|2021-04-22 13:12:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|9
1619097130000|2021-04-22 13:12:10|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.3|2243|45
1619097140000|2021-04-22 13:12:20|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|4
1619097150000|2021-04-22 13:12:30|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|14
1619097160000|2021-04-22 13:12:40|2243|2242.7|2243.2|2242.9|2243.3|2243|2242.9|2242.6|18
1619097170000|2021-04-22 13:12:50|2243.3|2243|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|84
1619097180000|2021-04-22 13:13:00|2243.5|2243.2|2243.3|2243|2243.6|2243.3|2243.3|2243|13
1619097190000|2021-04-22 13:13:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|21
1619097200000|2021-04-22 13:13:20|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|4
1619097210000|2021-04-22 13:13:30|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243|2242.7|18
1619097220000|2021-04-22 13:13:40|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|7
1619097230000|2021-04-22 13:13:50|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|5
1619097240000|2021-04-22 13:14:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|4
1619097250000|2021-04-22 13:14:10|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|19
1619097270000|2021-04-22 13:14:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|7
1619097280000|2021-04-22 13:14:40|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|12
1619097290000|2021-04-22 13:14:50|2243.2|2242.9|2242.9|2242.6|2243.3|2243|2242.9|2242.6|10
1619097300000|2021-04-22 13:15:00|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.8|2242.5|19
1619097310000|2021-04-22 13:15:10|2242.6|2242.3|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|24
1619097320000|2021-04-22 13:15:20|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|10
1619097330000|2021-04-22 13:15:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.3|2242|22
1619097340000|2021-04-22 13:15:40|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2242.1|2241.8|55
1619097350000|2021-04-22 13:15:50|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|15
1619097360000|2021-04-22 13:16:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|25
1619097370000|2021-04-22 13:16:10|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|12
1619097380000|2021-04-22 13:16:20|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|5
1619097390000|2021-04-22 13:16:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|8
1619097400000|2021-04-22 13:16:40|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|8
1619097410000|2021-04-22 13:16:50|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|12
1619097420000|2021-04-22 13:17:00|2242.6|2242.3|2243.1|2242.8|2243.2|2242.9|2242.6|2242.3|20
1619097430000|2021-04-22 13:17:10|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.1|2242.8|14
1619097440000|2021-04-22 13:17:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|6
1619097450000|2021-04-22 13:17:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|7
1619097460000|2021-04-22 13:17:40|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|6
1619097470000|2021-04-22 13:17:50|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|12
1619097480000|2021-04-22 13:18:00|2243.6|2243.3|2244.2|2243.9|2244.2|2243.9|2243.6|2243.3|97
1619097490000|2021-04-22 13:18:10|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|8
1619097500000|2021-04-22 13:18:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|4
1619097510000|2021-04-22 13:18:30|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|15
1619097520000|2021-04-22 13:18:40|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|3
1619097530000|2021-04-22 13:18:50|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|10
1619097540000|2021-04-22 13:19:00|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|6
1619097550000|2021-04-22 13:19:10|2244|2243.7|2244.9|2244.6|2244.9|2244.6|2244|2243.7|43
1619097560000|2021-04-22 13:19:20|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|10
1619097570000|2021-04-22 13:19:30|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|16
1619097580000|2021-04-22 13:19:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|25
1619097590000|2021-04-22 13:19:50|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|17
1619097600000|2021-04-22 13:20:00|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|14
1619097610000|2021-04-22 13:20:10|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.6|2244.3|63
1619097620000|2021-04-22 13:20:20|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|5
1619097630000|2021-04-22 13:20:30|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|10
1619097640000|2021-04-22 13:20:40|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|33
1619097650000|2021-04-22 13:20:50|2245.6|2245.3|2246|2245.7|2246|2245.7|2245.5|2245.2|105
1619097660000|2021-04-22 13:21:00|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|31
1619097670000|2021-04-22 13:21:10|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|58
1619097680000|2021-04-22 13:21:20|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|12
1619097690000|2021-04-22 13:21:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|8
1619097700000|2021-04-22 13:21:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|11
1619097710000|2021-04-22 13:21:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|11
1619097720000|2021-04-22 13:22:00|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.3|2245|11
1619097730000|2021-04-22 13:22:10|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|13
1619097740000|2021-04-22 13:22:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|7
1619097750000|2021-04-22 13:22:30|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|10
1619097760000|2021-04-22 13:22:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|3
1619097770000|2021-04-22 13:22:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.2|2244.9|13
1619097780000|2021-04-22 13:23:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|37
1619097790000|2021-04-22 13:23:10|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|27
1619097800000|2021-04-22 13:23:20|2245.2|2244.9|2245|2244.7|2245.3|2245|2244.9|2244.6|80
1619097810000|2021-04-22 13:23:30|2244.9|2244.6|2245.5|2245.2|2245.6|2245.3|2244.9|2244.6|9
1619097820000|2021-04-22 13:23:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|7
1619097830000|2021-04-22 13:23:50|2245.4|2245.1|2245.9|2245.6|2245.9|2245.6|2245.4|2245.1|13
1619097840000|2021-04-22 13:24:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|5
1619097850000|2021-04-22 13:24:10|2245.8|2245.5|2245.6|2245.3|2246|2245.7|2245.6|2245.3|11
1619097860000|2021-04-22 13:24:20|2245.7|2245.4|2245.6|2245.3|2246|2245.7|2245.6|2245.3|25
1619097870000|2021-04-22 13:24:30|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|10
1619097880000|2021-04-22 13:24:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|4
1619097890000|2021-04-22 13:24:50|2246.1|2245.8|2246.3|2246|2246.4|2246.1|2246.1|2245.8|88
1619097900000|2021-04-22 13:25:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.3|2246|45
1619097910000|2021-04-22 13:25:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|15
1619097920000|2021-04-22 13:25:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|36
1619097930000|2021-04-22 13:25:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|19
1619097940000|2021-04-22 13:25:40|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|17
1619097950000|2021-04-22 13:25:50|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|23
1619097960000|2021-04-22 13:26:00|2247|2246.7|2247.5|2247.2|2247.5|2247.2|2247|2246.7|124
1619097970000|2021-04-22 13:26:10|2247.4|2247.1|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|18
1619097980000|2021-04-22 13:26:20|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|39
1619097990000|2021-04-22 13:26:30|2247.1|2246.8|2246.5|2246.2|2247.1|2246.8|2246.4|2246.1|36
1619098000000|2021-04-22 13:26:40|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|8
1619098010000|2021-04-22 13:26:50|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|25
1619098020000|2021-04-22 13:27:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|30
1619098030000|2021-04-22 13:27:10|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|19
1619098040000|2021-04-22 13:27:20|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|7
1619098050000|2021-04-22 13:27:30|2247.6|2247.3|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|23
1619098060000|2021-04-22 13:27:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|18
1619098070000|2021-04-22 13:27:50|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.1|2246.8|78
1619098080000|2021-04-22 13:28:00|2247.1|2246.8|2247.3|2247|2247.7|2247.4|2247.1|2246.8|26
1619098090000|2021-04-22 13:28:10|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2247.1|2246.8|14
1619098100000|2021-04-22 13:28:20|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|31
1619098110000|2021-04-22 13:28:30|2246.5|2246.2|2247.4|2247.1|2247.4|2247.1|2246.5|2246.2|42
1619098120000|2021-04-22 13:28:40|2247.3|2247|2247.8|2247.5|2247.9|2247.6|2247.2|2246.9|91
1619098130000|2021-04-22 13:28:50|2247.6|2247.3|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|43
1619098140000|2021-04-22 13:29:00|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|36
1619098150000|2021-04-22 13:29:10|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|78
1619098160000|2021-04-22 13:29:20|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|45
1619098170000|2021-04-22 13:29:30|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|39
1619098180000|2021-04-22 13:29:40|2247.6|2247.3|2248.4|2248.1|2248.4|2248.1|2247.6|2247.3|61
1619098190000|2021-04-22 13:29:50|2248.3|2248|2247.8|2247.5|2248.6|2248.3|2247.8|2247.5|71
1619098200000|2021-04-22 13:30:00|2247.9|2247.6|2246.5|2246.2|2248.9|2248.6|2246|2245.7|758
1619098210000|2021-04-22 13:30:10|2246.3|2246|2246.5|2246.2|2247.2|2246.9|2246.2|2245.9|449
1619098220000|2021-04-22 13:30:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2245.9|2245.6|285
1619098230000|2021-04-22 13:30:30|2246.8|2246.5|2245.7|2245.4|2247.2|2246.9|2245.5|2245.2|237
1619098240000|2021-04-22 13:30:40|2245.6|2245.3|2246.7|2246.4|2246.7|2246.4|2245.4|2245.1|188
1619098250000|2021-04-22 13:30:50|2247|2246.7|2244.2|2243.9|2247.1|2246.8|2244.2|2243.9|285
1619098260000|2021-04-22 13:31:00|2243.8|2243.5|2246.2|2245.9|2246.3|2246|2243.8|2243.5|281
1619098270000|2021-04-22 13:31:10|2246.1|2245.8|2248.1|2247.8|2248.5|2248.2|2246.1|2245.8|178
1619098280000|2021-04-22 13:31:20|2248.2|2247.9|2248|2247.7|2248.3|2248|2247.4|2247.1|171
1619098290000|2021-04-22 13:31:30|2247.8|2247.5|2248.1|2247.8|2248.4|2248.1|2247.5|2247.2|216
1619098300000|2021-04-22 13:31:40|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2246.5|2246.2|210
1619098310000|2021-04-22 13:31:50|2247.8|2247.5|2247.3|2247|2248.3|2248|2247.1|2246.8|201
1619098320000|2021-04-22 13:32:00|2247.4|2247.1|2247.2|2246.9|2247.7|2247.4|2246.2|2245.9|202
1619098330000|2021-04-22 13:32:10|2247.3|2247|2248.2|2247.9|2248.3|2248|2247.1|2246.8|161
1619098340000|2021-04-22 13:32:20|2248.5|2248.2|2248.1|2247.8|2248.5|2248.2|2247.7|2247.4|146
1619098350000|2021-04-22 13:32:30|2248.4|2248.1|2250.2|2249.9|2250.3|2250|2248.3|2248|281
1619098360000|2021-04-22 13:32:40|2250|2249.7|2249.5|2249.2|2250.2|2249.9|2249.2|2248.9|198
1619098370000|2021-04-22 13:32:50|2249.6|2249.3|2249.5|2249.2|2250.4|2250.1|2249.5|2249.2|118
1619098380000|2021-04-22 13:33:00|2249.4|2249.1|2250.9|2250.6|2251|2250.7|2249.2|2248.9|226
1619098390000|2021-04-22 13:33:10|2250.8|2250.5|2249|2248.7|2251|2250.7|2248.7|2248.4|230
1619098400000|2021-04-22 13:33:20|2249.2|2248.9|2247.7|2247.4|2249.2|2248.9|2247.7|2247.4|142
1619098410000|2021-04-22 13:33:30|2248.1|2247.8|2244.5|2244.2|2248.3|2248|2244.4|2244.1|221
1619098420000|2021-04-22 13:33:40|2245.1|2244.8|2246|2245.7|2246.5|2246.2|2245.1|2244.8|224
1619098430000|2021-04-22 13:33:50|2245.9|2245.6|2245.7|2245.4|2247.5|2247.2|2245.7|2245.4|134
1619098440000|2021-04-22 13:34:00|2246.2|2245.9|2247|2246.7|2247|2246.7|2245.3|2245|103
1619098450000|2021-04-22 13:34:10|2246.7|2246.4|2245.5|2245.2|2247.6|2247.3|2245.5|2245.2|99
1619098460000|2021-04-22 13:34:20|2245.9|2245.6|2248.3|2248|2248.4|2248.1|2245.9|2245.6|145
1619098470000|2021-04-22 13:34:30|2248.5|2248.2|2247.7|2247.4|2248.6|2248.3|2246.7|2246.4|164
1619098480000|2021-04-22 13:34:40|2247.6|2247.3|2248|2247.7|2248.6|2248.3|2247.5|2247.2|160
1619098490000|2021-04-22 13:34:50|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2247.7|2247.4|214
1619098500000|2021-04-22 13:35:00|2248.2|2247.9|2246.6|2246.3|2248.6|2248.3|2246|2245.7|240
1619098510000|2021-04-22 13:35:10|2247.3|2247|2248.1|2247.8|2248.1|2247.8|2246.7|2246.4|236
1619098520000|2021-04-22 13:35:20|2248.6|2248.3|2248.7|2248.4|2249.1|2248.8|2248|2247.7|148
1619098530000|2021-04-22 13:35:30|2248.6|2248.3|2249.8|2249.5|2249.9|2249.6|2248.6|2248.3|116
1619098540000|2021-04-22 13:35:40|2249.5|2249.2|2248.5|2248.2|2249.6|2249.3|2247.5|2247.2|121
1619098550000|2021-04-22 13:35:50|2248.7|2248.4|2248.5|2248.2|2249.5|2249.2|2248.4|2248.1|209
1619098560000|2021-04-22 13:36:00|2248.4|2248.1|2246.4|2246.1|2249|2248.7|2246.4|2246.1|175
1619098570000|2021-04-22 13:36:10|2246.5|2246.2|2245.6|2245.3|2246.5|2246.2|2245.6|2245.3|164
1619098580000|2021-04-22 13:36:20|2245.4|2245.1|2246.3|2246|2246.5|2246.2|2244.8|2244.5|252
1619098590000|2021-04-22 13:36:30|2246|2245.7|2245.7|2245.4|2246.3|2246|2245.1|2244.8|108
1619098600000|2021-04-22 13:36:40|2245.5|2245.2|2246.3|2246|2246.8|2246.5|2245.5|2245.2|109
1619098610000|2021-04-22 13:36:50|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2245.7|2245.4|54
1619098620000|2021-04-22 13:37:00|2245.7|2245.4|2244.9|2244.6|2245.9|2245.6|2244.3|2244|110
1619098630000|2021-04-22 13:37:10|2245|2244.7|2243.2|2242.9|2245.5|2245.2|2243.2|2242.9|171
1619098640000|2021-04-22 13:37:20|2243|2242.7|2241.8|2241.5|2243|2242.7|2241.1|2240.8|304
1619098650000|2021-04-22 13:37:30|2241.6|2241.3|2243.1|2242.8|2243.5|2243.2|2241.6|2241.3|118
1619098660000|2021-04-22 13:37:40|2243.2|2242.9|2242|2241.7|2243.2|2242.9|2241.1|2240.8|120
1619098670000|2021-04-22 13:37:50|2242.3|2242|2242.2|2241.9|2243|2242.7|2242.2|2241.9|133
1619098680000|2021-04-22 13:38:00|2242.3|2242|2243.9|2243.6|2244|2243.7|2242.1|2241.8|214
1619098690000|2021-04-22 13:38:10|2243.8|2243.5|2242.3|2242|2243.8|2243.5|2241.9|2241.6|94
1619098700000|2021-04-22 13:38:20|2242.2|2241.9|2241.3|2241|2242.2|2241.9|2241.3|2241|102
1619098710000|2021-04-22 13:38:30|2240.7|2240.4|2241.4|2241.1|2241.4|2241.1|2240.7|2240.4|91
1619098720000|2021-04-22 13:38:40|2241.2|2240.9|2242.2|2241.9|2242.2|2241.9|2240.6|2240.3|159
1619098730000|2021-04-22 13:38:50|2242.5|2242.2|2241.7|2241.4|2242.9|2242.6|2241.7|2241.4|148
1619098740000|2021-04-22 13:39:00|2241.8|2241.5|2240.2|2239.9|2241.8|2241.5|2240.2|2239.9|217
1619098750000|2021-04-22 13:39:10|2240.1|2239.8|2239.5|2239.2|2240.2|2239.9|2239.1|2238.8|316
1619098760000|2021-04-22 13:39:20|2239.2|2238.9|2239.2|2238.9|2240.3|2240|2238.8|2238.5|102
1619098770000|2021-04-22 13:39:30|2239.3|2239|2238.9|2238.6|2239.6|2239.3|2238.5|2238.2|178
1619098780000|2021-04-22 13:39:40|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2238.2|2237.9|110
1619098790000|2021-04-22 13:39:50|2238.9|2238.6|2239.3|2239|2239.7|2239.4|2238.5|2238.2|105
1619098800000|2021-04-22 13:40:00|2239.8|2239.5|2240.2|2239.9|2240.4|2240.1|2239.1|2238.8|195
1619098810000|2021-04-22 13:40:10|2239.9|2239.6|2239.3|2239|2240.1|2239.8|2238.4|2238.1|143
1619098820000|2021-04-22 13:40:20|2239.4|2239.1|2239.8|2239.5|2240.5|2240.2|2239.1|2238.8|142
1619098830000|2021-04-22 13:40:30|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2238.8|2238.5|118
1619098840000|2021-04-22 13:40:40|2239.7|2239.4|2238.9|2238.6|2240|2239.7|2238.5|2238.2|111
1619098850000|2021-04-22 13:40:50|2238.8|2238.5|2237.9|2237.6|2238.8|2238.5|2237.9|2237.6|103
1619098860000|2021-04-22 13:41:00|2238|2237.7|2239.1|2238.8|2239.7|2239.4|2237.8|2237.5|231
1619098870000|2021-04-22 13:41:10|2238.9|2238.6|2240.6|2240.3|2241.1|2240.8|2238.9|2238.6|127
1619098880000|2021-04-22 13:41:20|2240.4|2240.1|2241.9|2241.6|2242.3|2242|2240.2|2239.9|158
1619098890000|2021-04-22 13:41:30|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.1|2240.8|100
1619098900000|2021-04-22 13:41:40|2241.9|2241.6|2240.5|2240.2|2242.1|2241.8|2239.8|2239.5|263
1619098910000|2021-04-22 13:41:50|2240.9|2240.6|2238.8|2238.5|2240.9|2240.6|2238.8|2238.5|142
1619098920000|2021-04-22 13:42:00|2239.1|2238.8|2239.1|2238.8|2239.4|2239.1|2238.4|2238.1|124
1619098930000|2021-04-22 13:42:10|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.1|2237.8|74
1619098940000|2021-04-22 13:42:20|2238.9|2238.6|2238.8|2238.5|2239.5|2239.2|2238.5|2238.2|46
1619098950000|2021-04-22 13:42:30|2238.6|2238.3|2237.7|2237.4|2238.8|2238.5|2237.7|2237.4|70
1619098960000|2021-04-22 13:42:40|2237.3|2237|2236.9|2236.6|2237.6|2237.3|2236.9|2236.6|135
1619098970000|2021-04-22 13:42:50|2237|2236.7|2235.9|2235.6|2237.5|2237.2|2235.9|2235.6|316
1619098980000|2021-04-22 13:43:00|2236|2235.7|2236|2235.7|2236.5|2236.2|2234.9|2234.6|316
1619098990000|2021-04-22 13:43:10|2236.5|2236.2|2237.1|2236.8|2237.6|2237.3|2236.5|2236.2|202
1619099000000|2021-04-22 13:43:20|2237.6|2237.3|2236.9|2236.6|2237.7|2237.4|2236.1|2235.8|149
1619099010000|2021-04-22 13:43:30|2236.3|2236|2236.5|2236.2|2236.9|2236.6|2236.2|2235.9|53
1619099020000|2021-04-22 13:43:40|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.5|2235.2|349
1619099030000|2021-04-22 13:43:50|2236.4|2236.1|2236.4|2236.1|2237.4|2237.1|2236.3|2236|120
1619099040000|2021-04-22 13:44:00|2236.5|2236.2|2237.8|2237.5|2238.1|2237.8|2236.5|2236.2|168
1619099050000|2021-04-22 13:44:10|2237.7|2237.4|2237.5|2237.2|2238.2|2237.9|2237.1|2236.8|112
1619099060000|2021-04-22 13:44:20|2237.2|2236.9|2236|2235.7|2237.7|2237.4|2236|2235.7|87
1619099070000|2021-04-22 13:44:30|2235.8|2235.5|2235.7|2235.4|2236.2|2235.9|2235.7|2235.4|87
1619099080000|2021-04-22 13:44:40|2235.5|2235.2|2235.6|2235.3|2236.1|2235.8|2235.2|2234.9|95
1619099090000|2021-04-22 13:44:50|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.3|2234|333
1619099100000|2021-04-22 13:45:00|2235|2234.7|2236|2235.7|2236.7|2236.4|2234.7|2234.4|203
1619099110000|2021-04-22 13:45:10|2235.7|2235.4|2233.9|2233.6|2235.7|2235.4|2233.5|2233.2|149
1619099120000|2021-04-22 13:45:20|2234.4|2234.1|2233.2|2232.9|2234.6|2234.3|2233.2|2232.9|109
1619099130000|2021-04-22 13:45:30|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2232.9|2232.6|115
1619099140000|2021-04-22 13:45:40|2233.4|2233.1|2233.1|2232.8|2233.9|2233.6|2232.8|2232.5|86
1619099150000|2021-04-22 13:45:50|2233.3|2233|2232.9|2232.6|2234.1|2233.8|2232.6|2232.3|93
1619099160000|2021-04-22 13:46:00|2232.8|2232.5|2233.7|2233.4|2233.7|2233.4|2232.8|2232.5|105
1619099170000|2021-04-22 13:46:10|2233.9|2233.6|2234.1|2233.8|2234.6|2234.3|2233.9|2233.6|134
1619099180000|2021-04-22 13:46:20|2234.2|2233.9|2234.7|2234.4|2234.9|2234.6|2234.2|2233.9|76
1619099190000|2021-04-22 13:46:30|2234.9|2234.6|2235.5|2235.2|2235.9|2235.6|2234.6|2234.3|102
1619099200000|2021-04-22 13:46:40|2235.6|2235.3|2235.5|2235.2|2236.3|2236|2235.1|2234.8|277
1619099210000|2021-04-22 13:46:50|2235.2|2234.9|2234.4|2234.1|2235.2|2234.9|2233.8|2233.5|76
1619099220000|2021-04-22 13:47:00|2234.1|2233.8|2232.5|2232.2|2234.1|2233.8|2232.5|2232.2|82
1619099230000|2021-04-22 13:47:10|2232.4|2232.1|2231.7|2231.4|2232.8|2232.5|2231.7|2231.4|98
1619099240000|2021-04-22 13:47:20|2231.6|2231.3|2232|2231.7|2232.3|2232|2231.5|2231.2|70
1619099250000|2021-04-22 13:47:30|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.7|2231.4|37
1619099260000|2021-04-22 13:47:40|2231.5|2231.2|2232.2|2231.9|2232.6|2232.3|2231.4|2231.1|135
1619099270000|2021-04-22 13:47:50|2232.3|2232|2231.5|2231.2|2232.7|2232.4|2231.3|2231|52
1619099280000|2021-04-22 13:48:00|2231|2230.7|2230.6|2230.3|2231.4|2231.1|2230.5|2230.2|97
1619099290000|2021-04-22 13:48:10|2230.8|2230.5|2230.1|2229.8|2231.5|2231.2|2230.1|2229.8|208
1619099300000|2021-04-22 13:48:20|2230.2|2229.9|2230.7|2230.4|2231|2230.7|2229.9|2229.6|156
1619099310000|2021-04-22 13:48:30|2230.8|2230.5|2232.1|2231.8|2232.1|2231.8|2230.8|2230.5|124
1619099320000|2021-04-22 13:48:40|2232.2|2231.9|2231.1|2230.8|2232.6|2232.3|2231|2230.7|90
1619099330000|2021-04-22 13:48:50|2231.2|2230.9|2231.4|2231.1|2231.5|2231.2|2231|2230.7|44
1619099340000|2021-04-22 13:49:00|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2230.9|2230.6|68
1619099350000|2021-04-22 13:49:10|2231.9|2231.6|2231.2|2230.9|2231.9|2231.6|2230.8|2230.5|82
1619099360000|2021-04-22 13:49:20|2231.3|2231|2231.3|2231|2231.5|2231.2|2230.8|2230.5|64
1619099370000|2021-04-22 13:49:30|2231.6|2231.3|2233.2|2232.9|2233.2|2232.9|2231.3|2231|72
1619099380000|2021-04-22 13:49:40|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2232.6|2232.3|83
1619099390000|2021-04-22 13:49:50|2233.5|2233.2|2234.5|2234.2|2234.5|2234.2|2233.3|2233|93
1619099400000|2021-04-22 13:50:00|2234.7|2234.4|2236.2|2235.9|2236.3|2236|2234.7|2234.4|215
1619099410000|2021-04-22 13:50:10|2236.1|2235.8|2237|2236.7|2237.3|2237|2236.1|2235.8|197
1619099420000|2021-04-22 13:50:20|2237.1|2236.8|2236.3|2236|2237.1|2236.8|2236.2|2235.9|147
1619099430000|2021-04-22 13:50:30|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2235.8|2235.5|105
1619099440000|2021-04-22 13:50:40|2236.8|2236.5|2236.5|2236.2|2236.9|2236.6|2235.8|2235.5|70
1619099450000|2021-04-22 13:50:50|2236.6|2236.3|2233.9|2233.6|2236.7|2236.4|2233.9|2233.6|187
1619099460000|2021-04-22 13:51:00|2234.2|2233.9|2232.2|2231.9|2234.2|2233.9|2232|2231.7|148
1619099470000|2021-04-22 13:51:10|2231.9|2231.6|2230.2|2229.9|2232|2231.7|2230.2|2229.9|116
1619099480000|2021-04-22 13:51:20|2230.4|2230.1|2230.4|2230.1|2231.4|2231.1|2230.2|2229.9|166
1619099490000|2021-04-22 13:51:30|2230.9|2230.6|2231.2|2230.9|2231.6|2231.3|2230.6|2230.3|73
1619099500000|2021-04-22 13:51:40|2231.5|2231.2|2232.4|2232.1|2232.4|2232.1|2231.4|2231.1|58
1619099510000|2021-04-22 13:51:50|2232.5|2232.2|2233.8|2233.5|2234|2233.7|2232.5|2232.2|82
1619099520000|2021-04-22 13:52:00|2233.4|2233.1|2232.1|2231.8|2233.8|2233.5|2232.1|2231.8|76
1619099530000|2021-04-22 13:52:10|2232.5|2232.2|2233.2|2232.9|2233.5|2233.2|2232.5|2232.2|46
1619099540000|2021-04-22 13:52:20|2233.4|2233.1|2233.2|2232.9|2233.6|2233.3|2233|2232.7|57
1619099550000|2021-04-22 13:52:30|2233.3|2233|2233.7|2233.4|2234.1|2233.8|2233.2|2232.9|42
1619099560000|2021-04-22 13:52:40|2233.4|2233.1|2234.6|2234.3|2234.6|2234.3|2233.3|2233|37
1619099570000|2021-04-22 13:52:50|2234.8|2234.5|2234.1|2233.8|2234.9|2234.6|2234|2233.7|96
1619099580000|2021-04-22 13:53:00|2234.2|2233.9|2235.3|2235|2235.3|2235|2233.9|2233.6|60
1619099590000|2021-04-22 13:53:10|2235.4|2235.1|2236.5|2236.2|2237.2|2236.9|2235.4|2235.1|169
1619099600000|2021-04-22 13:53:20|2236.6|2236.3|2235.6|2235.3|2236.7|2236.4|2235.4|2235.1|79
1619099610000|2021-04-22 13:53:30|2235.3|2235|2235.1|2234.8|2235.5|2235.2|2234.6|2234.3|51
1619099620000|2021-04-22 13:53:40|2234.8|2234.5|2235.2|2234.9|2235.4|2235.1|2234|2233.7|59
1619099630000|2021-04-22 13:53:50|2235|2234.7|2234.1|2233.8|2235.4|2235.1|2234.1|2233.8|43
1619099640000|2021-04-22 13:54:00|2234|2233.7|2234.8|2234.5|2235|2234.7|2233.9|2233.6|91
1619099650000|2021-04-22 13:54:10|2235.2|2234.9|2235.2|2234.9|2235.9|2235.6|2234.8|2234.5|90
1619099660000|2021-04-22 13:54:20|2235.1|2234.8|2234|2233.7|2235.4|2235.1|2233.6|2233.3|120
1619099670000|2021-04-22 13:54:30|2233.8|2233.5|2234|2233.7|2234.3|2234|2233.5|2233.2|46
1619099680000|2021-04-22 13:54:40|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|111
1619099690000|2021-04-22 13:54:50|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.5|2233.2|74
1619099700000|2021-04-22 13:55:00|2234.4|2234.1|2233.1|2232.8|2234.4|2234.1|2232.4|2232.1|153
1619099710000|2021-04-22 13:55:10|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.3|2232|111
1619099720000|2021-04-22 13:55:20|2233|2232.7|2234.7|2234.4|2234.7|2234.4|2232.7|2232.4|110
1619099730000|2021-04-22 13:55:30|2234.9|2234.6|2234.2|2233.9|2234.9|2234.6|2233.8|2233.5|114
1619099740000|2021-04-22 13:55:40|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.3|2233|92
1619099750000|2021-04-22 13:55:50|2233.7|2233.4|2233.7|2233.4|2234|2233.7|2233.7|2233.4|12
1619099760000|2021-04-22 13:56:00|2233.2|2232.9|2233.7|2233.4|2233.9|2233.6|2233.2|2232.9|83
1619099770000|2021-04-22 13:56:10|2233.5|2233.2|2232.6|2232.3|2233.5|2233.2|2232.5|2232.2|66
1619099780000|2021-04-22 13:56:20|2232.8|2232.5|2233.4|2233.1|2233.4|2233.1|2232.8|2232.5|25
1619099790000|2021-04-22 13:56:30|2233.5|2233.2|2235.6|2235.3|2235.6|2235.3|2233.5|2233.2|44
1619099800000|2021-04-22 13:56:40|2235.5|2235.2|2236.5|2236.2|2236.5|2236.2|2235.1|2234.8|56
1619099810000|2021-04-22 13:56:50|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2235.9|2235.6|53
1619099820000|2021-04-22 13:57:00|2236.9|2236.6|2237.5|2237.2|2237.9|2237.6|2236.7|2236.4|157
1619099830000|2021-04-22 13:57:10|2237.7|2237.4|2238.9|2238.6|2239|2238.7|2237.7|2237.4|72
1619099840000|2021-04-22 13:57:20|2238.6|2238.3|2237.9|2237.6|2238.7|2238.4|2237.9|2237.6|54
1619099850000|2021-04-22 13:57:30|2238.2|2237.9|2239.2|2238.9|2239.4|2239.1|2238.2|2237.9|94
1619099860000|2021-04-22 13:57:40|2239.3|2239|2239.2|2238.9|2240.2|2239.9|2239.2|2238.9|229
1619099870000|2021-04-22 13:57:50|2239|2238.7|2240|2239.7|2240|2239.7|2238.3|2238|118
1619099880000|2021-04-22 13:58:00|2239.8|2239.5|2239.5|2239.2|2240.1|2239.8|2239.3|2239|46
1619099890000|2021-04-22 13:58:10|2239.1|2238.8|2240.1|2239.8|2240.1|2239.8|2239.1|2238.8|57
1619099900000|2021-04-22 13:58:20|2240|2239.7|2240.6|2240.3|2241|2240.7|2240|2239.7|65
1619099910000|2021-04-22 13:58:30|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|42
1619099920000|2021-04-22 13:58:40|2241|2240.7|2240.8|2240.5|2241.5|2241.2|2240.7|2240.4|197
1619099930000|2021-04-22 13:58:50|2241.2|2240.9|2241.5|2241.2|2241.7|2241.4|2240.7|2240.4|42
1619099940000|2021-04-22 13:59:00|2241.4|2241.1|2241.2|2240.9|2242|2241.7|2241.2|2240.9|37
1619099950000|2021-04-22 13:59:10|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2240.1|2239.8|63
1619099960000|2021-04-22 13:59:20|2240.7|2240.4|2241.3|2241|2241.3|2241|2240.6|2240.3|22
1619099970000|2021-04-22 13:59:30|2240.9|2240.6|2241.1|2240.8|2241.2|2240.9|2240.5|2240.2|21
1619099980000|2021-04-22 13:59:40|2241|2240.7|2240.2|2239.9|2241|2240.7|2240.2|2239.9|11
1619099990000|2021-04-22 13:59:50|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|84
1619100000000|2021-04-22 14:00:00|2239.9|2239.6|2239.4|2239.1|2239.9|2239.6|2238.4|2238.1|146
1619100010000|2021-04-22 14:00:10|2239.3|2239|2239.5|2239.2|2239.7|2239.4|2239.1|2238.8|87
1619100020000|2021-04-22 14:00:20|2239.8|2239.5|2237.9|2237.6|2239.8|2239.5|2237.1|2236.8|112
1619100030000|2021-04-22 14:00:30|2237.8|2237.5|2238.1|2237.8|2238.8|2238.5|2237.8|2237.5|66
1619100040000|2021-04-22 14:00:40|2238.5|2238.2|2238.1|2237.8|2238.9|2238.6|2238.1|2237.8|37
1619100050000|2021-04-22 14:00:50|2237.9|2237.6|2237.6|2237.3|2238.1|2237.8|2237.6|2237.3|26
1619100060000|2021-04-22 14:01:00|2237.3|2237|2236.8|2236.5|2237.9|2237.6|2236.7|2236.4|196
1619100070000|2021-04-22 14:01:10|2236.7|2236.4|2237.3|2237|2238.1|2237.8|2236.2|2235.9|266
1619100080000|2021-04-22 14:01:20|2237.5|2237.2|2239.4|2239.1|2240|2239.7|2237.4|2237.1|70
1619100090000|2021-04-22 14:01:30|2239.7|2239.4|2238.8|2238.5|2239.9|2239.6|2238.8|2238.5|62
1619100100000|2021-04-22 14:01:40|2238.7|2238.4|2238.2|2237.9|2239|2238.7|2237.8|2237.5|81
1619100110000|2021-04-22 14:01:50|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|76
1619100120000|2021-04-22 14:02:00|2237.8|2237.5|2236.9|2236.6|2237.8|2237.5|2236.5|2236.2|137
1619100130000|2021-04-22 14:02:10|2236.8|2236.5|2236.9|2236.6|2237.2|2236.9|2235.8|2235.5|209
1619100140000|2021-04-22 14:02:20|2236.5|2236.2|2236.3|2236|2236.8|2236.5|2235.6|2235.3|84
1619100150000|2021-04-22 14:02:30|2236.1|2235.8|2237|2236.7|2237.6|2237.3|2236.1|2235.8|100
1619100160000|2021-04-22 14:02:40|2237.2|2236.9|2237.4|2237.1|2237.7|2237.4|2236.7|2236.4|91
1619100170000|2021-04-22 14:02:50|2237.5|2237.2|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|83
1619100180000|2021-04-22 14:03:00|2238.2|2237.9|2236.6|2236.3|2238.2|2237.9|2236.5|2236.2|99
1619100190000|2021-04-22 14:03:10|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2235.4|2235.1|82
1619100200000|2021-04-22 14:03:20|2236.3|2236|2236.5|2236.2|2236.7|2236.4|2236.1|2235.8|47
1619100210000|2021-04-22 14:03:30|2236.8|2236.5|2237.2|2236.9|2237.5|2237.2|2236.8|2236.5|47
1619100220000|2021-04-22 14:03:40|2237.1|2236.8|2236.8|2236.5|2237.3|2237|2236.6|2236.3|43
1619100230000|2021-04-22 14:03:50|2237|2236.7|2236.6|2236.3|2237.1|2236.8|2236.5|2236.2|33
1619100240000|2021-04-22 14:04:00|2236|2235.7|2237|2236.7|2237|2236.7|2235.9|2235.6|112
1619100250000|2021-04-22 14:04:10|2236.7|2236.4|2236.1|2235.8|2237.4|2237.1|2235.8|2235.5|154
1619100260000|2021-04-22 14:04:20|2236|2235.7|2234.9|2234.6|2236|2235.7|2234.5|2234.2|172
1619100270000|2021-04-22 14:04:30|2235|2234.7|2235|2234.7|2235.2|2234.9|2234.5|2234.2|114
1619100280000|2021-04-22 14:04:40|2234.9|2234.6|2236.7|2236.4|2236.7|2236.4|2234.8|2234.5|174
1619100290000|2021-04-22 14:04:50|2236.9|2236.6|2237.6|2237.3|2237.6|2237.3|2236.6|2236.3|159
1619100300000|2021-04-22 14:05:00|2237.8|2237.5|2239.1|2238.8|2239.8|2239.5|2237.4|2237.1|408
1619100310000|2021-04-22 14:05:10|2239.4|2239.1|2241.3|2241|2241.3|2241|2239.3|2239|183
1619100320000|2021-04-22 14:05:20|2241.1|2240.8|2241.2|2240.9|2241.8|2241.5|2240.9|2240.6|103
1619100330000|2021-04-22 14:05:30|2241.3|2241|2240.7|2240.4|2241.8|2241.5|2240.7|2240.4|98
1619100340000|2021-04-22 14:05:40|2240.8|2240.5|2240|2239.7|2241|2240.7|2239.5|2239.2|106
1619100350000|2021-04-22 14:05:50|2239.9|2239.6|2240|2239.7|2240.7|2240.4|2239.6|2239.3|44
1619100360000|2021-04-22 14:06:00|2240.1|2239.8|2239.9|2239.6|2240.7|2240.4|2239.6|2239.3|81
1619100370000|2021-04-22 14:06:10|2239.8|2239.5|2239.2|2238.9|2239.8|2239.5|2239.2|2238.9|59
1619100380000|2021-04-22 14:06:20|2239.4|2239.1|2240|2239.7|2240|2239.7|2238.9|2238.6|52
1619100390000|2021-04-22 14:06:30|2239.9|2239.6|2239.7|2239.4|2240.2|2239.9|2239.4|2239.1|26
1619100400000|2021-04-22 14:06:40|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.5|2239.2|20
1619100410000|2021-04-22 14:06:50|2239.6|2239.3|2240.6|2240.3|2240.6|2240.3|2239.6|2239.3|19
1619100420000|2021-04-22 14:07:00|2240.4|2240.1|2241.2|2240.9|2241.2|2240.9|2240.4|2240.1|166
1619100430000|2021-04-22 14:07:10|2241.1|2240.8|2240.5|2240.2|2241.2|2240.9|2240.5|2240.2|62
1619100440000|2021-04-22 14:07:20|2240.1|2239.8|2240.5|2240.2|2240.6|2240.3|2240|2239.7|35
1619100450000|2021-04-22 14:07:30|2240.7|2240.4|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|23
1619100460000|2021-04-22 14:07:40|2240.9|2240.6|2241.5|2241.2|2241.8|2241.5|2240.8|2240.5|55
1619100470000|2021-04-22 14:07:50|2241.4|2241.1|2242|2241.7|2242.3|2242|2241.4|2241.1|95
1619100480000|2021-04-22 14:08:00|2241.9|2241.6|2241.9|2241.6|2242.2|2241.9|2241.6|2241.3|121
1619100490000|2021-04-22 14:08:10|2241.7|2241.4|2242|2241.7|2242.1|2241.8|2241.5|2241.2|56
1619100500000|2021-04-22 14:08:20|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.5|2241.2|41
1619100510000|2021-04-22 14:08:30|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.1|2240.8|41
1619100520000|2021-04-22 14:08:40|2241.5|2241.2|2242.2|2241.9|2242.2|2241.9|2241.4|2241.1|35
1619100530000|2021-04-22 14:08:50|2242|2241.7|2241.8|2241.5|2242.1|2241.8|2241.5|2241.2|37
1619100540000|2021-04-22 14:09:00|2241.6|2241.3|2241.8|2241.5|2241.9|2241.6|2241.2|2240.9|58
1619100550000|2021-04-22 14:09:10|2241.5|2241.2|2242.6|2242.3|2242.8|2242.5|2241.3|2241|298
1619100560000|2021-04-22 14:09:20|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2241.8|2241.5|202
1619100570000|2021-04-22 14:09:30|2242.7|2242.4|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|37
1619100580000|2021-04-22 14:09:40|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|79
1619100590000|2021-04-22 14:09:50|2242.5|2242.2|2242.8|2242.5|2242.9|2242.6|2242.3|2242|27
1619100600000|2021-04-22 14:10:00|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.3|2242|42
1619100610000|2021-04-22 14:10:10|2242.6|2242.3|2242.7|2242.4|2242.9|2242.6|2242.5|2242.2|28
1619100620000|2021-04-22 14:10:20|2242.6|2242.3|2242.7|2242.4|2243|2242.7|2242.4|2242.1|50
1619100630000|2021-04-22 14:10:30|2242.8|2242.5|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|43
1619100640000|2021-04-22 14:10:40|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|32
1619100650000|2021-04-22 14:10:50|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2241.9|2241.6|56
1619100660000|2021-04-22 14:11:00|2242.3|2242|2242.5|2242.2|2242.7|2242.4|2242|2241.7|105
1619100670000|2021-04-22 14:11:10|2242.4|2242.1|2242.8|2242.5|2242.9|2242.6|2242.4|2242.1|48
1619100680000|2021-04-22 14:11:20|2242.9|2242.6|2243.2|2242.9|2243.4|2243.1|2242.8|2242.5|61
1619100690000|2021-04-22 14:11:30|2243.3|2243|2242.7|2242.4|2243.3|2243|2242.7|2242.4|36
1619100700000|2021-04-22 14:11:40|2242.5|2242.2|2242.9|2242.6|2243|2242.7|2242.5|2242.2|34
1619100710000|2021-04-22 14:11:50|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|43
1619100720000|2021-04-22 14:12:00|2243.3|2243|2242.7|2242.4|2243.4|2243.1|2242.4|2242.1|72
1619100730000|2021-04-22 14:12:10|2242.9|2242.6|2241.9|2241.6|2242.9|2242.6|2241.6|2241.3|68
1619100740000|2021-04-22 14:12:20|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.8|2241.5|72
1619100750000|2021-04-22 14:12:30|2242|2241.7|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|54
1619100760000|2021-04-22 14:12:40|2241.7|2241.4|2241.5|2241.2|2242|2241.7|2241.5|2241.2|41
1619100770000|2021-04-22 14:12:50|2241.7|2241.4|2240.8|2240.5|2241.7|2241.4|2240.3|2240|111
1619100780000|2021-04-22 14:13:00|2240.9|2240.6|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|32
1619100790000|2021-04-22 14:13:10|2241.4|2241.1|2240.2|2239.9|2241.4|2241.1|2240.1|2239.8|342
1619100800000|2021-04-22 14:13:20|2240.3|2240|2239.5|2239.2|2240.3|2240|2239.3|2239|83
1619100810000|2021-04-22 14:13:30|2239.6|2239.3|2239.8|2239.5|2240.1|2239.8|2239.6|2239.3|36
1619100820000|2021-04-22 14:13:40|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.2|2238.9|38
1619100830000|2021-04-22 14:13:50|2239.3|2239|2238.8|2238.5|2239.6|2239.3|2238.8|2238.5|185
1619100840000|2021-04-22 14:14:00|2239.1|2238.8|2239.9|2239.6|2239.9|2239.6|2238.6|2238.3|56
1619100850000|2021-04-22 14:14:10|2240|2239.7|2240.4|2240.1|2240.6|2240.3|2240|2239.7|94
1619100860000|2021-04-22 14:14:20|2240.3|2240|2241.2|2240.9|2241.2|2240.9|2240.3|2240|47
1619100870000|2021-04-22 14:14:30|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241|2240.7|56
1619100880000|2021-04-22 14:14:40|2241.4|2241.1|2240.6|2240.3|2241.4|2241.1|2240.5|2240.2|43
1619100890000|2021-04-22 14:14:50|2240.9|2240.6|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|8
1619100900000|2021-04-22 14:15:00|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.1|2240.8|39
1619100910000|2021-04-22 14:15:10|2241.8|2241.5|2241.4|2241.1|2242.1|2241.8|2241.4|2241.1|102
1619100920000|2021-04-22 14:15:20|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2240.7|2240.4|62
1619100930000|2021-04-22 14:15:30|2241.4|2241.1|2240.4|2240.1|2241.4|2241.1|2240.3|2240|27
1619100940000|2021-04-22 14:15:40|2240.3|2240|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|55
1619100950000|2021-04-22 14:15:50|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.2|2238.9|31
1619100960000|2021-04-22 14:16:00|2240.2|2239.9|2239.8|2239.5|2240.3|2240|2239.8|2239.5|22
1619100970000|2021-04-22 14:16:10|2239.6|2239.3|2237.9|2237.6|2239.6|2239.3|2237.9|2237.6|65
1619100980000|2021-04-22 14:16:20|2237.6|2237.3|2236.4|2236.1|2237.6|2237.3|2236.3|2236|179
1619100990000|2021-04-22 14:16:30|2236.3|2236|2235.7|2235.4|2236.4|2236.1|2235.3|2235|98
1619101000000|2021-04-22 14:16:40|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2234.9|2234.6|36
1619101010000|2021-04-22 14:16:50|2235.1|2234.8|2234.3|2234|2235.1|2234.8|2234.2|2233.9|98
1619101020000|2021-04-22 14:17:00|2234.5|2234.2|2235|2234.7|2235.6|2235.3|2234.5|2234.2|79
1619101030000|2021-04-22 14:17:10|2234.9|2234.6|2235.4|2235.1|2235.5|2235.2|2234.7|2234.4|32
1619101040000|2021-04-22 14:17:20|2235.9|2235.6|2235.9|2235.6|2237|2236.7|2235.9|2235.6|81
1619101050000|2021-04-22 14:17:30|2236|2235.7|2235.5|2235.2|2236|2235.7|2235.2|2234.9|38
1619101060000|2021-04-22 14:17:40|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.2|2234.9|15
1619101070000|2021-04-22 14:17:50|2235.2|2234.9|2235.1|2234.8|2235.7|2235.4|2235.1|2234.8|29
1619101080000|2021-04-22 14:18:00|2235.2|2234.9|2235|2234.7|2235.6|2235.3|2234.9|2234.6|98
1619101090000|2021-04-22 14:18:10|2235.1|2234.8|2234|2233.7|2235.2|2234.9|2233.8|2233.5|125
1619101100000|2021-04-22 14:18:20|2234.2|2233.9|2235.8|2235.5|2235.8|2235.5|2234.1|2233.8|90
1619101110000|2021-04-22 14:18:30|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2234.9|2234.6|51
1619101120000|2021-04-22 14:18:40|2235.2|2234.9|2234.7|2234.4|2235.4|2235.1|2234.7|2234.4|20
1619101130000|2021-04-22 14:18:50|2234.9|2234.6|2234.5|2234.2|2235.4|2235.1|2234.5|2234.2|25
1619101140000|2021-04-22 14:19:00|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2233.8|2233.5|35
1619101150000|2021-04-22 14:19:10|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.5|2233.2|46
1619101160000|2021-04-22 14:19:20|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2232.8|2232.5|195
1619101170000|2021-04-22 14:19:30|2233.1|2232.8|2233.4|2233.1|2233.6|2233.3|2232.9|2232.6|32
1619101180000|2021-04-22 14:19:40|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|64
1619101190000|2021-04-22 14:19:50|2233.3|2233|2233.3|2233|2233.5|2233.2|2233.2|2232.9|52
1619101200000|2021-04-22 14:20:00|2234.4|2234.1|2235.1|2234.8|2235.5|2235.2|2234.4|2234.1|139
1619101210000|2021-04-22 14:20:10|2234.8|2234.5|2234.4|2234.1|2235.3|2235|2234.4|2234.1|42
1619101220000|2021-04-22 14:20:20|2234.5|2234.2|2233.2|2232.9|2234.5|2234.2|2233.1|2232.8|33
1619101230000|2021-04-22 14:20:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2233|2232.7|42
1619101240000|2021-04-22 14:20:40|2233.1|2232.8|2233|2232.7|2233.3|2233|2232.8|2232.5|31
1619101250000|2021-04-22 14:20:50|2233.1|2232.8|2231.9|2231.6|2233.3|2233|2231.9|2231.6|78
1619101260000|2021-04-22 14:21:00|2231.7|2231.4|2231.2|2230.9|2231.7|2231.4|2230.5|2230.2|210
1619101270000|2021-04-22 14:21:10|2231.1|2230.8|2232.8|2232.5|2233.4|2233.1|2231.1|2230.8|153
1619101280000|2021-04-22 14:21:20|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.5|2232.2|37
1619101290000|2021-04-22 14:21:30|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233|2232.7|83
1619101300000|2021-04-22 14:21:40|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233|2232.7|94
1619101310000|2021-04-22 14:21:50|2233.4|2233.1|2233.6|2233.3|2234.4|2234.1|2233.4|2233.1|119
1619101320000|2021-04-22 14:22:00|2233.8|2233.5|2234.4|2234.1|2234.4|2234.1|2233.5|2233.2|27
1619101330000|2021-04-22 14:22:10|2234.6|2234.3|2235.1|2234.8|2235.2|2234.9|2234.6|2234.3|46
1619101340000|2021-04-22 14:22:20|2235|2234.7|2235.4|2235.1|2236|2235.7|2234.8|2234.5|76
1619101350000|2021-04-22 14:22:30|2235.5|2235.2|2234.9|2234.6|2235.5|2235.2|2234.5|2234.2|82
1619101360000|2021-04-22 14:22:40|2235.2|2234.9|2234.7|2234.4|2235.2|2234.9|2234.6|2234.3|110
1619101370000|2021-04-22 14:22:50|2234.1|2233.8|2234.3|2234|2234.7|2234.4|2233.6|2233.3|63
1619101380000|2021-04-22 14:23:00|2234.6|2234.3|2235.4|2235.1|2235.6|2235.3|2234.6|2234.3|43
1619101390000|2021-04-22 14:23:10|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|29
1619101400000|2021-04-22 14:23:20|2235.7|2235.4|2236.5|2236.2|2236.5|2236.2|2235.7|2235.4|66
1619101410000|2021-04-22 14:23:30|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2235.8|2235.5|20
1619101420000|2021-04-22 14:23:40|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.3|2236|41
1619101430000|2021-04-22 14:23:50|2236.5|2236.2|2237.2|2236.9|2237.3|2237|2236.2|2235.9|98
1619101440000|2021-04-22 14:24:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237|2236.7|71
1619101450000|2021-04-22 14:24:10|2237.2|2236.9|2238.2|2237.9|2238.3|2238|2237.2|2236.9|74
1619101460000|2021-04-22 14:24:20|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.4|2237.1|38
1619101470000|2021-04-22 14:24:30|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.1|2237.8|44
1619101480000|2021-04-22 14:24:40|2238.4|2238.1|2238.7|2238.4|2238.8|2238.5|2238.2|2237.9|24
1619101490000|2021-04-22 14:24:50|2238.9|2238.6|2239|2238.7|2239.4|2239.1|2238.9|2238.6|53
1619101500000|2021-04-22 14:25:00|2239.1|2238.8|2240.1|2239.8|2240.2|2239.9|2239.1|2238.8|89
1619101510000|2021-04-22 14:25:10|2240.2|2239.9|2240.1|2239.8|2240.9|2240.6|2240.1|2239.8|68
1619101520000|2021-04-22 14:25:20|2240|2239.7|2241.1|2240.8|2241.1|2240.8|2240|2239.7|71
1619101530000|2021-04-22 14:25:30|2241.2|2240.9|2240.3|2240|2241.2|2240.9|2240.3|2240|166
1619101540000|2021-04-22 14:25:40|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|46
1619101550000|2021-04-22 14:25:50|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.3|2240|22
1619101560000|2021-04-22 14:26:00|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.3|2240|43
1619101570000|2021-04-22 14:26:10|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|22
1619101580000|2021-04-22 14:26:20|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240|2239.7|85
1619101590000|2021-04-22 14:26:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2239.8|2239.5|42
1619101600000|2021-04-22 14:26:40|2240.7|2240.4|2240.2|2239.9|2240.7|2240.4|2240.1|2239.8|21
1619101610000|2021-04-22 14:26:50|2240.3|2240|2239.8|2239.5|2240.3|2240|2239.8|2239.5|15
1619101620000|2021-04-22 14:27:00|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2239.7|2239.4|24
1619101630000|2021-04-22 14:27:10|2240.3|2240|2239.4|2239.1|2240.3|2240|2239.2|2238.9|152
1619101640000|2021-04-22 14:27:20|2239.6|2239.3|2239.2|2238.9|2239.9|2239.6|2239.2|2238.9|192
1619101650000|2021-04-22 14:27:30|2239.3|2239|2239.7|2239.4|2239.8|2239.5|2239.3|2239|40
1619101660000|2021-04-22 14:27:40|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.3|2239|12
1619101670000|2021-04-22 14:27:50|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.7|2239.4|18
1619101680000|2021-04-22 14:28:00|2239.7|2239.4|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|23
1619101690000|2021-04-22 14:28:10|2239.4|2239.1|2238.5|2238.2|2239.4|2239.1|2238.5|2238.2|62
1619101700000|2021-04-22 14:28:20|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.4|2238.1|48
1619101710000|2021-04-22 14:28:30|2239.1|2238.8|2238.5|2238.2|2239.1|2238.8|2238.3|2238|42
1619101720000|2021-04-22 14:28:40|2238.8|2238.5|2238.5|2238.2|2239.2|2238.9|2238.5|2238.2|17
1619101730000|2021-04-22 14:28:50|2238.4|2238.1|2238.3|2238|2238.8|2238.5|2237.9|2237.6|40
1619101740000|2021-04-22 14:29:00|2238.6|2238.3|2238.5|2238.2|2239.2|2238.9|2238.5|2238.2|35
1619101750000|2021-04-22 14:29:10|2238.6|2238.3|2238|2237.7|2238.6|2238.3|2237.8|2237.5|44
1619101760000|2021-04-22 14:29:20|2238.2|2237.9|2237.6|2237.3|2238.2|2237.9|2237.1|2236.8|108
1619101770000|2021-04-22 14:29:30|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.1|2236.8|33
1619101780000|2021-04-22 14:29:40|2237.1|2236.8|2237|2236.7|2237.3|2237|2237|2236.7|29
1619101790000|2021-04-22 14:29:50|2237.3|2237|2236.7|2236.4|2237.4|2237.1|2236.6|2236.3|120
1619101800000|2021-04-22 14:30:00|2236.5|2236.2|2237|2236.7|2237|2236.7|2236|2235.7|172
1619101810000|2021-04-22 14:30:10|2237.1|2236.8|2238.8|2238.5|2239.1|2238.8|2237.1|2236.8|101
1619101820000|2021-04-22 14:30:20|2238.9|2238.6|2238.5|2238.2|2239.3|2239|2238.5|2238.2|89
1619101830000|2021-04-22 14:30:30|2238.6|2238.3|2239.6|2239.3|2239.6|2239.3|2238.5|2238.2|43
1619101840000|2021-04-22 14:30:40|2239.5|2239.2|2240.3|2240|2240.3|2240|2239.5|2239.2|70
1619101850000|2021-04-22 14:30:50|2240|2239.7|2239.7|2239.4|2240.3|2240|2239.5|2239.2|53
1619101860000|2021-04-22 14:31:00|2240|2239.7|2240|2239.7|2240.3|2240|2239.8|2239.5|31
1619101870000|2021-04-22 14:31:10|2240.3|2240|2240.8|2240.5|2240.9|2240.6|2240.2|2239.9|77
1619101880000|2021-04-22 14:31:20|2240.7|2240.4|2241.9|2241.6|2242.2|2241.9|2240.7|2240.4|457
1619101890000|2021-04-22 14:31:30|2241.8|2241.5|2242.1|2241.8|2242.6|2242.3|2241.7|2241.4|297
1619101900000|2021-04-22 14:31:40|2242|2241.7|2241.7|2241.4|2242.5|2242.2|2241.2|2240.9|86
1619101910000|2021-04-22 14:31:50|2241.6|2241.3|2242.3|2242|2242.4|2242.1|2241.6|2241.3|45
1619101920000|2021-04-22 14:32:00|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.3|2242|78
1619101930000|2021-04-22 14:32:10|2242.9|2242.6|2243.2|2242.9|2243.4|2243.1|2242.8|2242.5|129
1619101940000|2021-04-22 14:32:20|2243.3|2243|2243.8|2243.5|2244|2243.7|2243.1|2242.8|124
1619101950000|2021-04-22 14:32:30|2243.5|2243.2|2243.2|2242.9|2244|2243.7|2242.9|2242.6|74
1619101960000|2021-04-22 14:32:40|2243.5|2243.2|2243.9|2243.6|2244|2243.7|2243.5|2243.2|49
1619101970000|2021-04-22 14:32:50|2243.8|2243.5|2243.8|2243.5|2244.3|2244|2243.8|2243.5|68
1619101980000|2021-04-22 14:33:00|2244.1|2243.8|2244.9|2244.6|2244.9|2244.6|2244.1|2243.8|80
1619101990000|2021-04-22 14:33:10|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|66
1619102000000|2021-04-22 14:33:20|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|32
1619102010000|2021-04-22 14:33:30|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2244.9|2244.6|118
1619102020000|2021-04-22 14:33:40|2245.3|2245|2244.2|2243.9|2245.3|2245|2243.8|2243.5|102
1619102030000|2021-04-22 14:33:50|2244.3|2244|2244.7|2244.4|2244.8|2244.5|2244.1|2243.8|103
1619102040000|2021-04-22 14:34:00|2244.5|2244.2|2244|2243.7|2244.7|2244.4|2243.6|2243.3|98
1619102050000|2021-04-22 14:34:10|2244.3|2244|2244.5|2244.2|2244.9|2244.6|2244.3|2244|58
1619102060000|2021-04-22 14:34:20|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|30
1619102070000|2021-04-22 14:34:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|19
1619102080000|2021-04-22 14:34:40|2244.3|2244|2244.7|2244.4|2244.9|2244.6|2244.3|2244|32
1619102090000|2021-04-22 14:34:50|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.3|2244|29
1619102100000|2021-04-22 14:35:00|2244.4|2244.1|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|30
1619102110000|2021-04-22 14:35:10|2244.8|2244.5|2245.5|2245.2|2245.7|2245.4|2244.4|2244.1|71
1619102120000|2021-04-22 14:35:20|2245.4|2245.1|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|56
1619102130000|2021-04-22 14:35:30|2244.8|2244.5|2244.3|2244|2245|2244.7|2244.3|2244|38
1619102140000|2021-04-22 14:35:40|2244.6|2244.3|2244.1|2243.8|2244.9|2244.6|2244|2243.7|27
1619102150000|2021-04-22 14:35:50|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243|2242.7|80
1619102160000|2021-04-22 14:36:00|2244.1|2243.8|2244.4|2244.1|2245|2244.7|2244.1|2243.8|37
1619102170000|2021-04-22 14:36:10|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|26
1619102180000|2021-04-22 14:36:20|2244.4|2244.1|2243.9|2243.6|2244.4|2244.1|2243.1|2242.8|37
1619102190000|2021-04-22 14:36:30|2243.8|2243.5|2244.2|2243.9|2244.2|2243.9|2243.7|2243.4|41
1619102200000|2021-04-22 14:36:40|2244|2243.7|2243.5|2243.2|2244.1|2243.8|2243.5|2243.2|33
1619102210000|2021-04-22 14:36:50|2243.4|2243.1|2243.9|2243.6|2244.4|2244.1|2243.4|2243.1|28
1619102220000|2021-04-22 14:37:00|2243.4|2243.1|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|38
1619102230000|2021-04-22 14:37:10|2243|2242.7|2243.4|2243.1|2244|2243.7|2242.8|2242.5|81
1619102240000|2021-04-22 14:37:20|2243.1|2242.8|2243.9|2243.6|2243.9|2243.6|2243.1|2242.8|52
1619102250000|2021-04-22 14:37:30|2243.8|2243.5|2243.6|2243.3|2244.2|2243.9|2243.4|2243.1|31
1619102260000|2021-04-22 14:37:40|2243.7|2243.4|2243|2242.7|2243.7|2243.4|2243|2242.7|65
1619102270000|2021-04-22 14:37:50|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.4|2242.1|50
1619102280000|2021-04-22 14:38:00|2242.8|2242.5|2244.3|2244|2244.4|2244.1|2242.8|2242.5|44
1619102290000|2021-04-22 14:38:10|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.6|2244.3|30
1619102300000|2021-04-22 14:38:20|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|29
1619102310000|2021-04-22 14:38:30|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.1|2244.8|52
1619102320000|2021-04-22 14:38:40|2245.1|2244.8|2245.7|2245.4|2246.2|2245.9|2245.1|2244.8|75
1619102330000|2021-04-22 14:38:50|2245.6|2245.3|2244.2|2243.9|2245.7|2245.4|2244|2243.7|74
1619102340000|2021-04-22 14:39:00|2243.9|2243.6|2244.9|2244.6|2244.9|2244.6|2243.9|2243.6|34
1619102350000|2021-04-22 14:39:10|2245.1|2244.8|2244.4|2244.1|2245.1|2244.8|2244.4|2244.1|14
1619102360000|2021-04-22 14:39:20|2244.5|2244.2|2245.4|2245.1|2245.4|2245.1|2244.4|2244.1|26
1619102370000|2021-04-22 14:39:30|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245.1|2244.8|23
1619102380000|2021-04-22 14:39:40|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|17
1619102390000|2021-04-22 14:39:50|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.1|2243.8|30
1619102400000|2021-04-22 14:40:00|2244.2|2243.9|2245.5|2245.2|2245.5|2245.2|2243.8|2243.5|35
1619102410000|2021-04-22 14:40:10|2245.4|2245.1|2245.6|2245.3|2245.8|2245.5|2245.4|2245.1|31
1619102420000|2021-04-22 14:40:20|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|18
1619102430000|2021-04-22 14:40:30|2245.3|2245|2245.9|2245.6|2245.9|2245.6|2245.2|2244.9|19
1619102440000|2021-04-22 14:40:40|2245.8|2245.5|2245.4|2245.1|2246|2245.7|2245.2|2244.9|55
1619102450000|2021-04-22 14:40:50|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245|2244.7|21
1619102460000|2021-04-22 14:41:00|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|31
1619102470000|2021-04-22 14:41:10|2245.4|2245.1|2246.1|2245.8|2246.1|2245.8|2245.4|2245.1|59
1619102480000|2021-04-22 14:41:20|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.6|2245.3|49
1619102490000|2021-04-22 14:41:30|2245.8|2245.5|2246.5|2246.2|2246.6|2246.3|2245.7|2245.4|55
1619102500000|2021-04-22 14:41:40|2246.4|2246.1|2246.4|2246.1|2246.6|2246.3|2246.2|2245.9|14
1619102510000|2021-04-22 14:41:50|2246.6|2246.3|2246.3|2246|2246.9|2246.6|2246.3|2246|28
1619102520000|2021-04-22 14:42:00|2246.5|2246.2|2247.3|2247|2247.4|2247.1|2246.1|2245.8|66
1619102530000|2021-04-22 14:42:10|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247|2246.7|56
1619102540000|2021-04-22 14:42:20|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247|2246.7|26
1619102550000|2021-04-22 14:42:30|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.6|2246.3|80
1619102560000|2021-04-22 14:42:40|2246.8|2246.5|2246.7|2246.4|2247|2246.7|2246.7|2246.4|21
1619102570000|2021-04-22 14:42:50|2246.8|2246.5|2246.6|2246.3|2246.9|2246.6|2246.5|2246.2|13
1619102580000|2021-04-22 14:43:00|2246.5|2246.2|2246.7|2246.4|2247.2|2246.9|2246.4|2246.1|179
1619102590000|2021-04-22 14:43:10|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|31
1619102600000|2021-04-22 14:43:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246|2245.7|17
1619102610000|2021-04-22 14:43:30|2246.1|2245.8|2245.5|2245.2|2246.1|2245.8|2245.2|2244.9|57
1619102620000|2021-04-22 14:43:40|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|17
1619102630000|2021-04-22 14:43:50|2245.6|2245.3|2245|2244.7|2245.7|2245.4|2245|2244.7|18
1619102640000|2021-04-22 14:44:00|2244.8|2244.5|2245|2244.7|2245.3|2245|2244.8|2244.5|42
1619102650000|2021-04-22 14:44:10|2244.8|2244.5|2245.8|2245.5|2246|2245.7|2244.8|2244.5|43
1619102660000|2021-04-22 14:44:20|2245.9|2245.6|2246.4|2246.1|2246.5|2246.2|2245.8|2245.5|37
1619102670000|2021-04-22 14:44:30|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|19
1619102680000|2021-04-22 14:44:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|41
1619102690000|2021-04-22 14:44:50|2246.6|2246.3|2246|2245.7|2246.7|2246.4|2246|2245.7|45
1619102700000|2021-04-22 14:45:00|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2245.4|2245.1|73
1619102710000|2021-04-22 14:45:10|2246.7|2246.4|2246|2245.7|2246.7|2246.4|2246|2245.7|21
1619102720000|2021-04-22 14:45:20|2246.1|2245.8|2246.8|2246.5|2246.8|2246.5|2246.1|2245.8|19
1619102730000|2021-04-22 14:45:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|4
1619102740000|2021-04-22 14:45:40|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|12
1619102750000|2021-04-22 14:45:50|2247|2246.7|2246.8|2246.5|2247.2|2246.9|2246.7|2246.4|39
1619102760000|2021-04-22 14:46:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.2|2245.9|36
1619102770000|2021-04-22 14:46:10|2246.6|2246.3|2246|2245.7|2246.8|2246.5|2246|2245.7|70
1619102780000|2021-04-22 14:46:20|2245.8|2245.5|2246.1|2245.8|2246.2|2245.9|2245.8|2245.5|27
1619102790000|2021-04-22 14:46:30|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.3|2245|38
1619102800000|2021-04-22 14:46:40|2245.5|2245.2|2245.6|2245.3|2245.8|2245.5|2245.4|2245.1|24
1619102810000|2021-04-22 14:46:50|2245.3|2245|2245|2244.7|2245.3|2245|2244.7|2244.4|32
1619102820000|2021-04-22 14:47:00|2244.9|2244.6|2245.4|2245.1|2245.5|2245.2|2244.9|2244.6|21
1619102830000|2021-04-22 14:47:10|2245.3|2245|2245.1|2244.8|2245.3|2245|2244.7|2244.4|35
1619102840000|2021-04-22 14:47:20|2245.2|2244.9|2244.9|2244.6|2245.4|2245.1|2244.8|2244.5|32
1619102850000|2021-04-22 14:47:30|2245|2244.7|2245.9|2245.6|2246.2|2245.9|2245|2244.7|35
1619102860000|2021-04-22 14:47:40|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|43
1619102870000|2021-04-22 14:47:50|2245.4|2245.1|2246|2245.7|2246|2245.7|2245.4|2245.1|15
1619102880000|2021-04-22 14:48:00|2245.5|2245.2|2246.1|2245.8|2246.4|2246.1|2245.3|2245|23
1619102890000|2021-04-22 14:48:10|2246.2|2245.9|2247.6|2247.3|2247.6|2247.3|2246.1|2245.8|51
1619102900000|2021-04-22 14:48:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|10
1619102910000|2021-04-22 14:48:30|2247.7|2247.4|2248.5|2248.2|2248.6|2248.3|2247.7|2247.4|32
1619102920000|2021-04-22 14:48:40|2248.4|2248.1|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|36
1619102930000|2021-04-22 14:48:50|2248.6|2248.3|2248.8|2248.5|2249.1|2248.8|2248.4|2248.1|40
1619102940000|2021-04-22 14:49:00|2248.7|2248.4|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|96
1619102950000|2021-04-22 14:49:10|2248.7|2248.4|2248.9|2248.6|2249|2248.7|2248.5|2248.2|55
1619102960000|2021-04-22 14:49:20|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|43
1619102970000|2021-04-22 14:49:30|2249|2248.7|2248.4|2248.1|2249.2|2248.9|2247.9|2247.6|70
1619102980000|2021-04-22 14:49:40|2248.3|2248|2248.6|2248.3|2248.8|2248.5|2248.2|2247.9|99
1619102990000|2021-04-22 14:49:50|2248.7|2248.4|2249.4|2249.1|2249.6|2249.3|2248.7|2248.4|131
1619103000000|2021-04-22 14:50:00|2249.5|2249.2|2250|2249.7|2250|2249.7|2249.1|2248.8|236
1619103010000|2021-04-22 14:50:10|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|108
1619103020000|2021-04-22 14:50:20|2249.7|2249.4|2248.5|2248.2|2249.8|2249.5|2248.5|2248.2|95
1619103030000|2021-04-22 14:50:30|2248.7|2248.4|2248.9|2248.6|2249|2248.7|2248.6|2248.3|46
1619103040000|2021-04-22 14:50:40|2248.8|2248.5|2249.5|2249.2|2249.6|2249.3|2248.7|2248.4|38
1619103050000|2021-04-22 14:50:50|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|18
1619103060000|2021-04-22 14:51:00|2249|2248.7|2248.4|2248.1|2249.1|2248.8|2248.4|2248.1|39
1619103070000|2021-04-22 14:51:10|2248.5|2248.2|2248.5|2248.2|2248.8|2248.5|2248.2|2247.9|66
1619103080000|2021-04-22 14:51:20|2248.6|2248.3|2248.1|2247.8|2249|2248.7|2248|2247.7|28
1619103090000|2021-04-22 14:51:30|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248|2247.7|25
1619103100000|2021-04-22 14:51:40|2248|2247.7|2248.8|2248.5|2248.8|2248.5|2248|2247.7|32
1619103110000|2021-04-22 14:51:50|2248.7|2248.4|2248.9|2248.6|2249|2248.7|2248.4|2248.1|35
1619103120000|2021-04-22 14:52:00|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.6|2248.3|20
1619103130000|2021-04-22 14:52:10|2248.6|2248.3|2248.4|2248.1|2248.9|2248.6|2248.3|2248|43
1619103140000|2021-04-22 14:52:20|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.6|2248.3|18
1619103150000|2021-04-22 14:52:30|2248.9|2248.6|2249.3|2249|2249.4|2249.1|2248.8|2248.5|25
1619103160000|2021-04-22 14:52:40|2249.1|2248.8|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|24
1619103170000|2021-04-22 14:52:50|2249.5|2249.2|2250.6|2250.3|2250.6|2250.3|2249.5|2249.2|88
1619103180000|2021-04-22 14:53:00|2250.5|2250.2|2250.6|2250.3|2250.8|2250.5|2250.4|2250.1|70
1619103190000|2021-04-22 14:53:10|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|52
1619103200000|2021-04-22 14:53:20|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|60
1619103210000|2021-04-22 14:53:30|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251|2250.7|82
1619103220000|2021-04-22 14:53:40|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|34
1619103230000|2021-04-22 14:53:50|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|80
1619103240000|2021-04-22 14:54:00|2251.5|2251.2|2251.4|2251.1|2251.8|2251.5|2251|2250.7|101
1619103250000|2021-04-22 14:54:10|2251.3|2251|2251.1|2250.8|2251.3|2251|2251|2250.7|14
1619103260000|2021-04-22 14:54:20|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|48
1619103270000|2021-04-22 14:54:30|2251.6|2251.3|2251.4|2251.1|2252|2251.7|2251.4|2251.1|42
1619103280000|2021-04-22 14:54:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|14
1619103290000|2021-04-22 14:54:50|2251.6|2251.3|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|18
1619103300000|2021-04-22 14:55:00|2251.5|2251.2|2251.2|2250.9|2251.8|2251.5|2251|2250.7|73
1619103310000|2021-04-22 14:55:10|2251.3|2251|2252|2251.7|2252|2251.7|2251|2250.7|92
1619103320000|2021-04-22 14:55:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|42
1619103330000|2021-04-22 14:55:30|2251.8|2251.5|2251.1|2250.8|2251.8|2251.5|2251.1|2250.8|66
1619103340000|2021-04-22 14:55:40|2250.9|2250.6|2249.9|2249.6|2251.2|2250.9|2249.9|2249.6|98
1619103350000|2021-04-22 14:55:50|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2249.7|2249.4|63
1619103360000|2021-04-22 14:56:00|2249.8|2249.5|2250.1|2249.8|2250.6|2250.3|2249.8|2249.5|77
1619103370000|2021-04-22 14:56:10|2249.8|2249.5|2250.4|2250.1|2250.4|2250.1|2249.8|2249.5|23
1619103380000|2021-04-22 14:56:20|2250.6|2250.3|2251.4|2251.1|2251.7|2251.4|2250.6|2250.3|56
1619103390000|2021-04-22 14:56:30|2251.3|2251|2251.2|2250.9|2251.3|2251|2250.9|2250.6|23
1619103400000|2021-04-22 14:56:40|2251.1|2250.8|2251.2|2250.9|2251.4|2251.1|2251|2250.7|21
1619103410000|2021-04-22 14:56:50|2251.1|2250.8|2251|2250.7|2251.3|2251|2251|2250.7|9
1619103420000|2021-04-22 14:57:00|2250.8|2250.5|2250.3|2250|2251|2250.7|2250.1|2249.8|41
1619103430000|2021-04-22 14:57:10|2250.2|2249.9|2250.5|2250.2|2250.7|2250.4|2250.2|2249.9|26
1619103440000|2021-04-22 14:57:20|2250.1|2249.8|2251|2250.7|2251|2250.7|2250.1|2249.8|29
1619103450000|2021-04-22 14:57:30|2251.2|2250.9|2251.2|2250.9|2251.4|2251.1|2251|2250.7|50
1619103460000|2021-04-22 14:57:40|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|2
1619103470000|2021-04-22 14:57:50|2251.2|2250.9|2251.5|2251.2|2251.6|2251.3|2251.2|2250.9|26
1619103480000|2021-04-22 14:58:00|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.1|2250.8|47
1619103490000|2021-04-22 14:58:10|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2250.9|2250.6|33
1619103500000|2021-04-22 14:58:20|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.5|2250.2|24
1619103510000|2021-04-22 14:58:30|2250.2|2249.9|2249.7|2249.4|2250.2|2249.9|2249.7|2249.4|40
1619103520000|2021-04-22 14:58:40|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.9|2249.6|24
1619103530000|2021-04-22 14:58:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|18
1619103540000|2021-04-22 14:59:00|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250|2249.7|19
1619103550000|2021-04-22 14:59:10|2250|2249.7|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|9
1619103560000|2021-04-22 14:59:20|2250|2249.7|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|16
1619103570000|2021-04-22 14:59:30|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|10
1619103580000|2021-04-22 14:59:40|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|13
1619103590000|2021-04-22 14:59:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|12
1619103600000|2021-04-22 15:00:00|2250.2|2249.9|2250.9|2250.6|2250.9|2250.6|2250.2|2249.9|41
1619103610000|2021-04-22 15:00:10|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|33
1619103620000|2021-04-22 15:00:20|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|7
1619103630000|2021-04-22 15:00:30|2251.4|2251.1|2251.1|2250.8|2251.5|2251.2|2251|2250.7|22
1619103640000|2021-04-22 15:00:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|11
1619103650000|2021-04-22 15:00:50|2250.9|2250.6|2250.6|2250.3|2251|2250.7|2250.6|2250.3|32
1619103660000|2021-04-22 15:01:00|2250.5|2250.2|2251.1|2250.8|2251.1|2250.8|2250.4|2250.1|28
1619103670000|2021-04-22 15:01:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|27
1619103680000|2021-04-22 15:01:20|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251|2250.7|27
1619103690000|2021-04-22 15:01:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|23
1619103700000|2021-04-22 15:01:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|15
1619103710000|2021-04-22 15:01:50|2251.3|2251|2251.3|2251|2251.5|2251.2|2251.3|2251|11
1619103720000|2021-04-22 15:02:00|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|36
1619103730000|2021-04-22 15:02:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|52
1619103740000|2021-04-22 15:02:20|2251.9|2251.6|2251.5|2251.2|2252.1|2251.8|2251.1|2250.8|42
1619103750000|2021-04-22 15:02:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|16
1619103760000|2021-04-22 15:02:40|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.5|2251.2|23
1619103770000|2021-04-22 15:02:50|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|12
1619103780000|2021-04-22 15:03:00|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|43
1619103790000|2021-04-22 15:03:10|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|22
1619103800000|2021-04-22 15:03:20|2251.9|2251.6|2252.1|2251.8|2252.2|2251.9|2251.7|2251.4|77
1619103810000|2021-04-22 15:03:30|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|41
1619103820000|2021-04-22 15:03:40|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|20
1619103830000|2021-04-22 15:03:50|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.6|2251.3|16
1619103840000|2021-04-22 15:04:00|2251.6|2251.3|2252.2|2251.9|2252.2|2251.9|2251.6|2251.3|15
1619103850000|2021-04-22 15:04:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.5|2251.2|81
1619103860000|2021-04-22 15:04:20|2251.9|2251.6|2251.8|2251.5|2252.2|2251.9|2251.7|2251.4|162
1619103870000|2021-04-22 15:04:30|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|46
1619103880000|2021-04-22 15:04:40|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|20
1619103890000|2021-04-22 15:04:50|2252.2|2251.9|2252.5|2252.2|2252.6|2252.3|2252.1|2251.8|57
1619103900000|2021-04-22 15:05:00|2252.3|2252|2251.8|2251.5|2252.3|2252|2251.7|2251.4|138
1619103910000|2021-04-22 15:05:10|2251.4|2251.1|2251.6|2251.3|2251.8|2251.5|2251.3|2251|71
1619103920000|2021-04-22 15:05:20|2251.7|2251.4|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|39
1619103930000|2021-04-22 15:05:30|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.8|2250.5|79
1619103940000|2021-04-22 15:05:40|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|88
1619103950000|2021-04-22 15:05:50|2250.9|2250.6|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|60
1619103960000|2021-04-22 15:06:00|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|22
1619103970000|2021-04-22 15:06:10|2251.6|2251.3|2252.1|2251.8|2252.4|2252.1|2251.6|2251.3|26
1619103980000|2021-04-22 15:06:20|2252|2251.7|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|57
1619103990000|2021-04-22 15:06:30|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|52
1619104000000|2021-04-22 15:06:40|2252.5|2252.2|2252.4|2252.1|2252.7|2252.4|2252.2|2251.9|79
1619104010000|2021-04-22 15:06:50|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|48
1619104020000|2021-04-22 15:07:00|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|32
1619104030000|2021-04-22 15:07:10|2252.3|2252|2252.6|2252.3|2253.1|2252.8|2252.3|2252|99
1619104040000|2021-04-22 15:07:20|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.6|2252.3|69
1619104050000|2021-04-22 15:07:30|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.7|2252.4|60
1619104060000|2021-04-22 15:07:40|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.6|2252.3|43
1619104070000|2021-04-22 15:07:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|13
1619104080000|2021-04-22 15:08:00|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.1|2251.8|110
1619104090000|2021-04-22 15:08:10|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|29
1619104100000|2021-04-22 15:08:20|2252.6|2252.3|2253.8|2253.5|2253.8|2253.5|2252.6|2252.3|211
1619104110000|2021-04-22 15:08:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|147
1619104120000|2021-04-22 15:08:40|2253.7|2253.4|2254.3|2254|2254.4|2254.1|2253.7|2253.4|127
1619104130000|2021-04-22 15:08:50|2254.4|2254.1|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|78
1619104140000|2021-04-22 15:09:00|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|131
1619104150000|2021-04-22 15:09:10|2254|2253.7|2254.2|2253.9|2254.4|2254.1|2254|2253.7|48
1619104160000|2021-04-22 15:09:20|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|48
1619104170000|2021-04-22 15:09:30|2254.4|2254.1|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|91
1619104180000|2021-04-22 15:09:40|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|26
1619104190000|2021-04-22 15:09:50|2254.7|2254.4|2254.7|2254.4|2254.9|2254.6|2254.5|2254.2|278
1619104200000|2021-04-22 15:10:00|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.2|2253.9|182
1619104210000|2021-04-22 15:10:10|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.3|2254|51
1619104220000|2021-04-22 15:10:20|2254.6|2254.3|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|67
1619104230000|2021-04-22 15:10:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|99
1619104240000|2021-04-22 15:10:40|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.1|2252.8|78
1619104250000|2021-04-22 15:10:50|2253.4|2253.1|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|39
1619104260000|2021-04-22 15:11:00|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.6|2253.3|29
1619104270000|2021-04-22 15:11:10|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|34
1619104280000|2021-04-22 15:11:20|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|112
1619104290000|2021-04-22 15:11:30|2254.1|2253.8|2254.5|2254.2|2254.6|2254.3|2254.1|2253.8|26
1619104300000|2021-04-22 15:11:40|2254.3|2254|2255.1|2254.8|2255.1|2254.8|2254.3|2254|71
1619104310000|2021-04-22 15:11:50|2255.2|2254.9|2255|2254.7|2255.3|2255|2254.9|2254.6|138
1619104320000|2021-04-22 15:12:00|2255.1|2254.8|2255|2254.7|2255.3|2255|2255|2254.7|81
1619104330000|2021-04-22 15:12:10|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.8|2254.5|49
1619104340000|2021-04-22 15:12:20|2255|2254.7|2255.6|2255.3|2255.6|2255.3|2255|2254.7|63
1619104350000|2021-04-22 15:12:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.3|2255|38
1619104360000|2021-04-22 15:12:40|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|19
1619104370000|2021-04-22 15:12:50|2255.7|2255.4|2255|2254.7|2255.7|2255.4|2255|2254.7|43
1619104380000|2021-04-22 15:13:00|2255.1|2254.8|2255.2|2254.9|2255.4|2255.1|2254.9|2254.6|72
1619104390000|2021-04-22 15:13:10|2255.4|2255.1|2255.3|2255|2255.7|2255.4|2255.3|2255|59
1619104400000|2021-04-22 15:13:20|2255.2|2254.9|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|31
1619104410000|2021-04-22 15:13:30|2255.1|2254.8|2255.8|2255.5|2255.9|2255.6|2255.1|2254.8|128
1619104420000|2021-04-22 15:13:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|83
1619104430000|2021-04-22 15:13:50|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.9|2255.6|57
1619104440000|2021-04-22 15:14:00|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|138
1619104450000|2021-04-22 15:14:10|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|73
1619104460000|2021-04-22 15:14:20|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|104
1619104470000|2021-04-22 15:14:30|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.1|2255.8|58
1619104480000|2021-04-22 15:14:40|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|42
1619104490000|2021-04-22 15:14:50|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|36
1619104500000|2021-04-22 15:15:00|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|40
1619104510000|2021-04-22 15:15:10|2256.5|2256.2|2257.5|2257.2|2257.6|2257.3|2256.5|2256.2|322
1619104520000|2021-04-22 15:15:20|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.1|2256.8|89
1619104530000|2021-04-22 15:15:30|2257.2|2256.9|2256.5|2256.2|2257.3|2257|2256.4|2256.1|83
1619104540000|2021-04-22 15:15:40|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.2|2255.9|46
1619104550000|2021-04-22 15:15:50|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.3|2256|59
1619104560000|2021-04-22 15:16:00|2256.5|2256.2|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|16
1619104570000|2021-04-22 15:16:10|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|57
1619104580000|2021-04-22 15:16:20|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.6|2256.3|88
1619104590000|2021-04-22 15:16:30|2256.9|2256.6|2257.4|2257.1|2257.4|2257.1|2256.7|2256.4|50
1619104600000|2021-04-22 15:16:40|2257.3|2257|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|54
1619104610000|2021-04-22 15:16:50|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|57
1619104620000|2021-04-22 15:17:00|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|40
1619104630000|2021-04-22 15:17:10|2257.6|2257.3|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|45
1619104640000|2021-04-22 15:17:20|2257.6|2257.3|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|61
1619104650000|2021-04-22 15:17:30|2257.9|2257.6|2257.2|2256.9|2257.9|2257.6|2257.1|2256.8|82
1619104660000|2021-04-22 15:17:40|2257.3|2257|2257.5|2257.2|2257.8|2257.5|2257.2|2256.9|48
1619104670000|2021-04-22 15:17:50|2257.4|2257.1|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|30
1619104680000|2021-04-22 15:18:00|2257.6|2257.3|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|70
1619104690000|2021-04-22 15:18:10|2257.2|2256.9|2257.6|2257.3|2257.7|2257.4|2257|2256.7|58
1619104700000|2021-04-22 15:18:20|2257.7|2257.4|2257|2256.7|2257.7|2257.4|2257|2256.7|33
1619104710000|2021-04-22 15:18:30|2257.1|2256.8|2257|2256.7|2257.3|2257|2256.8|2256.5|27
1619104720000|2021-04-22 15:18:40|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.8|2256.5|31
1619104730000|2021-04-22 15:18:50|2257.1|2256.8|2256.9|2256.6|2257.2|2256.9|2256.8|2256.5|52
1619104740000|2021-04-22 15:19:00|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|32
1619104750000|2021-04-22 15:19:10|2257.6|2257.3|2256.9|2256.6|2257.6|2257.3|2256.9|2256.6|36
1619104760000|2021-04-22 15:19:20|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.8|2256.5|31
1619104770000|2021-04-22 15:19:30|2257.4|2257.1|2257.9|2257.6|2257.9|2257.6|2257.2|2256.9|89
1619104780000|2021-04-22 15:19:40|2258|2257.7|2258.6|2258.3|2258.8|2258.5|2257.9|2257.6|133
1619104790000|2021-04-22 15:19:50|2258.5|2258.2|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|53
1619104800000|2021-04-22 15:20:00|2257.9|2257.6|2258.9|2258.6|2259|2258.7|2257.9|2257.6|121
1619104810000|2021-04-22 15:20:10|2259|2258.7|2259|2258.7|2259.2|2258.9|2258.9|2258.6|113
1619104820000|2021-04-22 15:20:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|39
1619104830000|2021-04-22 15:20:30|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|79
1619104840000|2021-04-22 15:20:40|2258.9|2258.6|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|94
1619104850000|2021-04-22 15:20:50|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.1|2258.8|32
1619104860000|2021-04-22 15:21:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|55
1619104870000|2021-04-22 15:21:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.1|2258.8|76
1619104880000|2021-04-22 15:21:20|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|130
1619104890000|2021-04-22 15:21:30|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.2|2258.9|37
1619104900000|2021-04-22 15:21:40|2259.2|2258.9|2258.7|2258.4|2259.3|2259|2258.5|2258.2|73
1619104910000|2021-04-22 15:21:50|2258.9|2258.6|2259|2258.7|2259.2|2258.9|2258.8|2258.5|31
1619104920000|2021-04-22 15:22:00|2259.1|2258.8|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|50
1619104930000|2021-04-22 15:22:10|2259|2258.7|2258.8|2258.5|2259.3|2259|2258.7|2258.4|71
1619104940000|2021-04-22 15:22:20|2258.9|2258.6|2259.4|2259.1|2259.4|2259.1|2258.6|2258.3|54
1619104950000|2021-04-22 15:22:30|2259.5|2259.2|2260.1|2259.8|2260.1|2259.8|2259.3|2259|153
1619104960000|2021-04-22 15:22:40|2260|2259.7|2260|2259.7|2260.2|2259.9|2260|2259.7|78
1619104970000|2021-04-22 15:22:50|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260.1|2259.8|57
1619104980000|2021-04-22 15:23:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259|2258.7|103
1619104990000|2021-04-22 15:23:10|2259.3|2259|2259.6|2259.3|2259.9|2259.6|2259.2|2258.9|29
1619105000000|2021-04-22 15:23:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|18
1619105010000|2021-04-22 15:23:30|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.4|2259.1|20
1619105020000|2021-04-22 15:23:40|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|31
1619105030000|2021-04-22 15:23:50|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|30
1619105040000|2021-04-22 15:24:00|2259.7|2259.4|2260.1|2259.8|2260.2|2259.9|2259.6|2259.3|28
1619105050000|2021-04-22 15:24:10|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|44
1619105060000|2021-04-22 15:24:20|2260.2|2259.9|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|28
1619105070000|2021-04-22 15:24:30|2260.3|2260|2259.8|2259.5|2260.3|2260|2259.8|2259.5|38
1619105080000|2021-04-22 15:24:40|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|32
1619105090000|2021-04-22 15:24:50|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.3|2259|88
1619105100000|2021-04-22 15:25:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|41
1619105110000|2021-04-22 15:25:10|2260.1|2259.8|2259.6|2259.3|2260.1|2259.8|2259.5|2259.2|42
1619105120000|2021-04-22 15:25:20|2259.5|2259.2|2260.1|2259.8|2260.1|2259.8|2259.5|2259.2|44
1619105130000|2021-04-22 15:25:30|2259.7|2259.4|2259.1|2258.8|2259.7|2259.4|2258.9|2258.6|55
1619105140000|2021-04-22 15:25:40|2259|2258.7|2259.2|2258.9|2259.6|2259.3|2259|2258.7|51
1619105150000|2021-04-22 15:25:50|2259|2258.7|2259.5|2259.2|2259.5|2259.2|2258.9|2258.6|52
1619105160000|2021-04-22 15:26:00|2259.4|2259.1|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|48
1619105170000|2021-04-22 15:26:10|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.6|2258.3|116
1619105180000|2021-04-22 15:26:20|2258.8|2258.5|2259|2258.7|2259.2|2258.9|2258.7|2258.4|31
1619105190000|2021-04-22 15:26:30|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|24
1619105200000|2021-04-22 15:26:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|29
1619105210000|2021-04-22 15:26:50|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|44
1619105220000|2021-04-22 15:27:00|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.7|2258.4|14
1619105230000|2021-04-22 15:27:10|2258.9|2258.6|2259.3|2259|2259.3|2259|2258.5|2258.2|48
1619105240000|2021-04-22 15:27:20|2259.4|2259.1|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|31
1619105250000|2021-04-22 15:27:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|15
1619105260000|2021-04-22 15:27:40|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2258.8|2258.5|41
1619105270000|2021-04-22 15:27:50|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|19
1619105280000|2021-04-22 15:28:00|2259.3|2259|2259.4|2259.1|2259.9|2259.6|2259.3|2259|57
1619105290000|2021-04-22 15:28:10|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259|2258.7|36
1619105300000|2021-04-22 15:28:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259|2258.7|7
1619105310000|2021-04-22 15:28:30|2259.1|2258.8|2259.3|2259|2259.3|2259|2259|2258.7|11
1619105320000|2021-04-22 15:28:40|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2258.9|2258.6|40
1619105330000|2021-04-22 15:28:50|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259|2258.7|27
1619105340000|2021-04-22 15:29:00|2258.9|2258.6|2259.4|2259.1|2259.6|2259.3|2258.7|2258.4|78
1619105350000|2021-04-22 15:29:10|2259.6|2259.3|2259.1|2258.8|2259.6|2259.3|2259|2258.7|26
1619105360000|2021-04-22 15:29:20|2259|2258.7|2258.5|2258.2|2259.1|2258.8|2258.3|2258|28
1619105370000|2021-04-22 15:29:30|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258|2257.7|48
1619105380000|2021-04-22 15:29:40|2257.8|2257.5|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|396
1619105390000|2021-04-22 15:29:50|2257.5|2257.2|2256.9|2256.6|2257.7|2257.4|2256.9|2256.6|124
1619105400000|2021-04-22 15:30:00|2257|2256.7|2256.8|2256.5|2257.5|2257.2|2256.8|2256.5|117
1619105410000|2021-04-22 15:30:10|2256.7|2256.4|2256|2255.7|2257|2256.7|2255.9|2255.6|173
1619105420000|2021-04-22 15:30:20|2255.9|2255.6|2256|2255.7|2256.2|2255.9|2255.9|2255.6|104
1619105430000|2021-04-22 15:30:30|2255.9|2255.6|2255.6|2255.3|2256|2255.7|2255.6|2255.3|71
1619105440000|2021-04-22 15:30:40|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.5|2255.2|106
1619105450000|2021-04-22 15:30:50|2256.2|2255.9|2256.1|2255.8|2256.4|2256.1|2255.5|2255.2|127
1619105460000|2021-04-22 15:31:00|2256.2|2255.9|2257|2256.7|2257.3|2257|2256.1|2255.8|118
1619105470000|2021-04-22 15:31:10|2256.9|2256.6|2257.1|2256.8|2257.3|2257|2256.9|2256.6|76
1619105480000|2021-04-22 15:31:20|2257.2|2256.9|2258.7|2258.4|2258.7|2258.4|2257|2256.7|124
1619105490000|2021-04-22 15:31:30|2259.3|2259|2259.2|2258.9|2259.5|2259.2|2259.1|2258.8|338
1619105500000|2021-04-22 15:31:40|2259|2258.7|2259.5|2259.2|2259.7|2259.4|2259|2258.7|79
1619105510000|2021-04-22 15:31:50|2259.7|2259.4|2259.2|2258.9|2259.9|2259.6|2259.2|2258.9|59
1619105520000|2021-04-22 15:32:00|2259.5|2259.2|2260.2|2259.9|2260.3|2260|2259.5|2259.2|56
1619105530000|2021-04-22 15:32:10|2259.8|2259.5|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|42
1619105540000|2021-04-22 15:32:20|2259.7|2259.4|2260.8|2260.5|2260.8|2260.5|2259.7|2259.4|154
1619105550000|2021-04-22 15:32:30|2260.5|2260.2|2260.5|2260.2|2260.9|2260.6|2260.3|2260|48
1619105560000|2021-04-22 15:32:40|2260.7|2260.4|2260.9|2260.6|2261.1|2260.8|2260.6|2260.3|71
1619105570000|2021-04-22 15:32:50|2260.8|2260.5|2261.3|2261|2261.6|2261.3|2260.8|2260.5|140
1619105580000|2021-04-22 15:33:00|2261.2|2260.9|2261|2260.7|2261.6|2261.3|2261|2260.7|68
1619105590000|2021-04-22 15:33:10|2260.9|2260.6|2260.9|2260.6|2261.4|2261.1|2260.8|2260.5|40
1619105600000|2021-04-22 15:33:20|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|25
1619105610000|2021-04-22 15:33:30|2260.4|2260.1|2260.7|2260.4|2261|2260.7|2260.4|2260.1|40
1619105620000|2021-04-22 15:33:40|2260.6|2260.3|2260.6|2260.3|2260.8|2260.5|2260.4|2260.1|28
1619105630000|2021-04-22 15:33:50|2260.9|2260.6|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|8
1619105640000|2021-04-22 15:34:00|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.3|2260|17
1619105650000|2021-04-22 15:34:10|2260.9|2260.6|2262|2261.7|2262|2261.7|2260.9|2260.6|125
1619105660000|2021-04-22 15:34:20|2261.9|2261.6|2261.4|2261.1|2261.9|2261.6|2261.2|2260.9|50
1619105670000|2021-04-22 15:34:30|2261.5|2261.2|2262.1|2261.8|2262.1|2261.8|2261.4|2261.1|76
1619105680000|2021-04-22 15:34:40|2261.9|2261.6|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|172
1619105690000|2021-04-22 15:34:50|2262.4|2262.1|2262.5|2262.2|2262.7|2262.4|2262.1|2261.8|108
1619105700000|2021-04-22 15:35:00|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|59
1619105710000|2021-04-22 15:35:10|2262.4|2262.1|2262.3|2262|2262.5|2262.2|2262|2261.7|35
1619105720000|2021-04-22 15:35:20|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262|2261.7|185
1619105730000|2021-04-22 15:35:30|2262.5|2262.2|2263.1|2262.8|2263.4|2263.1|2262.3|2262|123
1619105740000|2021-04-22 15:35:40|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.8|2262.5|48
1619105750000|2021-04-22 15:35:50|2263.1|2262.8|2262.8|2262.5|2263.2|2262.9|2262.8|2262.5|66
1619105760000|2021-04-22 15:36:00|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.5|2262.2|165
1619105770000|2021-04-22 15:36:10|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|35
1619105780000|2021-04-22 15:36:20|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.6|2262.3|51
1619105790000|2021-04-22 15:36:30|2262.7|2262.4|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|29
1619105800000|2021-04-22 15:36:40|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.5|2262.2|35
1619105810000|2021-04-22 15:36:50|2262.8|2262.5|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|28
1619105820000|2021-04-22 15:37:00|2262.6|2262.3|2262.8|2262.5|2262.9|2262.6|2262.4|2262.1|50
1619105830000|2021-04-22 15:37:10|2262.6|2262.3|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|17
1619105840000|2021-04-22 15:37:20|2262.9|2262.6|2263.4|2263.1|2263.7|2263.4|2262.7|2262.4|209
1619105850000|2021-04-22 15:37:30|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.5|2263.2|64
1619105860000|2021-04-22 15:37:40|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|14
1619105870000|2021-04-22 15:37:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|42
1619105880000|2021-04-22 15:38:00|2263.3|2263|2262.7|2262.4|2263.3|2263|2262.7|2262.4|65
1619105890000|2021-04-22 15:38:10|2262.6|2262.3|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|28
1619105900000|2021-04-22 15:38:20|2262.7|2262.4|2262.7|2262.4|2263|2262.7|2262.7|2262.4|40
1619105910000|2021-04-22 15:38:30|2262.9|2262.6|2263|2262.7|2263.1|2262.8|2262.8|2262.5|45
1619105920000|2021-04-22 15:38:40|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.6|2262.3|103
1619105930000|2021-04-22 15:38:50|2262.8|2262.5|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|54
1619105940000|2021-04-22 15:39:00|2262.9|2262.6|2263.1|2262.8|2263.5|2263.2|2262.9|2262.6|61
1619105950000|2021-04-22 15:39:10|2263.3|2263|2263.6|2263.3|2263.7|2263.4|2263.3|2263|35
1619105960000|2021-04-22 15:39:20|2263.3|2263|2263.3|2263|2263.3|2263|2263|2262.7|22
1619105970000|2021-04-22 15:39:30|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|5
1619105980000|2021-04-22 15:39:40|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263|2262.7|8
1619105990000|2021-04-22 15:39:50|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2262.9|2262.6|19
1619106000000|2021-04-22 15:40:00|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|39
1619106010000|2021-04-22 15:40:10|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|34
1619106020000|2021-04-22 15:40:20|2263.5|2263.2|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|85
1619106030000|2021-04-22 15:40:30|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|16
1619106040000|2021-04-22 15:40:40|2263|2262.7|2262.9|2262.6|2263.4|2263.1|2262.9|2262.6|147
1619106050000|2021-04-22 15:40:50|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.3|2262|38
1619106060000|2021-04-22 15:41:00|2262.5|2262.2|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|54
1619106070000|2021-04-22 15:41:10|2262.6|2262.3|2261.9|2261.6|2262.7|2262.4|2261.8|2261.5|412
1619106080000|2021-04-22 15:41:20|2261.7|2261.4|2261.7|2261.4|2262|2261.7|2261.7|2261.4|34
1619106090000|2021-04-22 15:41:30|2261.9|2261.6|2261.9|2261.6|2262.2|2261.9|2261.8|2261.5|41
1619106100000|2021-04-22 15:41:40|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.6|2261.3|25
1619106110000|2021-04-22 15:41:50|2261.5|2261.2|2261|2260.7|2261.5|2261.2|2260.9|2260.6|73
1619106120000|2021-04-22 15:42:00|2261.3|2261|2262.3|2262|2262.5|2262.2|2261.3|2261|52
1619106130000|2021-04-22 15:42:10|2262.1|2261.8|2262.1|2261.8|2262.3|2262|2261.8|2261.5|117
1619106140000|2021-04-22 15:42:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|265
1619106150000|2021-04-22 15:42:30|2262|2261.7|2262.4|2262.1|2262.5|2262.2|2262|2261.7|128
1619106160000|2021-04-22 15:42:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|310
1619106170000|2021-04-22 15:42:50|2261.8|2261.5|2262.9|2262.6|2263|2262.7|2261.7|2261.4|189
1619106180000|2021-04-22 15:43:00|2262.8|2262.5|2262.5|2262.2|2263|2262.7|2262.3|2262|240
1619106190000|2021-04-22 15:43:10|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|158
1619106200000|2021-04-22 15:43:20|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|153
1619106210000|2021-04-22 15:43:30|2261.6|2261.3|2263|2262.7|2263|2262.7|2261.6|2261.3|93
1619106220000|2021-04-22 15:43:40|2263.1|2262.8|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|41
1619106230000|2021-04-22 15:43:50|2262.5|2262.2|2262.9|2262.6|2262.9|2262.6|2262.5|2262.2|14
1619106240000|2021-04-22 15:44:00|2262.7|2262.4|2263.4|2263.1|2263.4|2263.1|2262.6|2262.3|80
1619106250000|2021-04-22 15:44:10|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263|2262.7|63
1619106260000|2021-04-22 15:44:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|34
1619106270000|2021-04-22 15:44:30|2263.5|2263.2|2264.1|2263.8|2264.1|2263.8|2263.5|2263.2|227
1619106280000|2021-04-22 15:44:40|2264.2|2263.9|2264.6|2264.3|2264.8|2264.5|2264.2|2263.9|215
1619106290000|2021-04-22 15:44:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.7|2264.4|86
1619106300000|2021-04-22 15:45:00|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.4|2264.1|73
1619106310000|2021-04-22 15:45:10|2264.6|2264.3|2263.9|2263.6|2264.6|2264.3|2263.9|2263.6|45
1619106320000|2021-04-22 15:45:20|2264.2|2263.9|2264.2|2263.9|2264.8|2264.5|2264.1|2263.8|34
1619106330000|2021-04-22 15:45:30|2264.1|2263.8|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|43
1619106340000|2021-04-22 15:45:40|2263.8|2263.5|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|27
1619106350000|2021-04-22 15:45:50|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|44
1619106360000|2021-04-22 15:46:00|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2263.8|2263.5|34
1619106370000|2021-04-22 15:46:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.2|2262.9|43
1619106380000|2021-04-22 15:46:20|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|18
1619106390000|2021-04-22 15:46:30|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|9
1619106400000|2021-04-22 15:46:40|2264|2263.7|2263.1|2262.8|2264|2263.7|2263.1|2262.8|15
1619106410000|2021-04-22 15:46:50|2263.4|2263.1|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|15
1619106420000|2021-04-22 15:47:00|2263.4|2263.1|2263.7|2263.4|2263.9|2263.6|2263.4|2263.1|19
1619106430000|2021-04-22 15:47:10|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.1|2262.8|14
1619106440000|2021-04-22 15:47:20|2263.2|2262.9|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|30
1619106450000|2021-04-22 15:47:30|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.4|2263.1|12
1619106460000|2021-04-22 15:47:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.2|2262.9|10
1619106470000|2021-04-22 15:47:50|2263.2|2262.9|2263.4|2263.1|2263.9|2263.6|2263.2|2262.9|179
1619106480000|2021-04-22 15:48:00|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|48
1619106490000|2021-04-22 15:48:10|2263.3|2263|2263.1|2262.8|2263.3|2263|2262.9|2262.6|13
1619106500000|2021-04-22 15:48:20|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|16
1619106510000|2021-04-22 15:48:30|2263.1|2262.8|2263|2262.7|2263.4|2263.1|2263|2262.7|31
1619106520000|2021-04-22 15:48:40|2262.9|2262.6|2263.3|2263|2263.3|2263|2262.8|2262.5|30
1619106530000|2021-04-22 15:48:50|2263.4|2263.1|2262.4|2262.1|2263.5|2263.2|2262.4|2262.1|202
1619106540000|2021-04-22 15:49:00|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.1|2261.8|33
1619106550000|2021-04-22 15:49:10|2262.3|2262|2261.6|2261.3|2262.4|2262.1|2261.6|2261.3|294
1619106560000|2021-04-22 15:49:20|2261.7|2261.4|2262.3|2262|2262.4|2262.1|2261.6|2261.3|111
1619106570000|2021-04-22 15:49:30|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|53
1619106580000|2021-04-22 15:49:40|2261.8|2261.5|2261.3|2261|2261.8|2261.5|2261.3|2261|35
1619106590000|2021-04-22 15:49:50|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|11
1619106600000|2021-04-22 15:50:00|2262.1|2261.8|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|26
1619106610000|2021-04-22 15:50:10|2262.5|2262.2|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|20
1619106620000|2021-04-22 15:50:20|2261.8|2261.5|2260.6|2260.3|2261.9|2261.6|2260.6|2260.3|133
1619106630000|2021-04-22 15:50:30|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.2|2259.9|288
1619106640000|2021-04-22 15:50:40|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.8|2260.5|28
1619106650000|2021-04-22 15:50:50|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261|2260.7|17
1619106660000|2021-04-22 15:51:00|2261.7|2261.4|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|47
1619106670000|2021-04-22 15:51:10|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|16
1619106680000|2021-04-22 15:51:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|30
1619106690000|2021-04-22 15:51:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1619106700000|2021-04-22 15:51:40|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.6|2261.3|63
1619106710000|2021-04-22 15:51:50|2262.2|2261.9|2262.4|2262.1|2262.6|2262.3|2262.2|2261.9|34
1619106720000|2021-04-22 15:52:00|2262.7|2262.4|2262.5|2262.2|2262.9|2262.6|2262.5|2262.2|25
1619106730000|2021-04-22 15:52:10|2262.9|2262.6|2263.1|2262.8|2263.2|2262.9|2262.6|2262.3|152
1619106740000|2021-04-22 15:52:20|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263|2262.7|34
1619106750000|2021-04-22 15:52:30|2263.4|2263.1|2263.3|2263|2263.6|2263.3|2263.2|2262.9|30
1619106760000|2021-04-22 15:52:40|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|11
1619106770000|2021-04-22 15:52:50|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|12
1619106780000|2021-04-22 15:53:00|2263.9|2263.6|2263.9|2263.6|2264.1|2263.8|2263.7|2263.4|127
1619106790000|2021-04-22 15:53:10|2264|2263.7|2264.6|2264.3|2264.7|2264.4|2264|2263.7|316
1619106800000|2021-04-22 15:53:20|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.6|2264.3|73
1619106810000|2021-04-22 15:53:30|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|20
1619106820000|2021-04-22 15:53:40|2265|2264.7|2264.3|2264|2265.1|2264.8|2264.3|2264|84
1619106830000|2021-04-22 15:53:50|2264.2|2263.9|2264.1|2263.8|2264.6|2264.3|2264|2263.7|81
1619106840000|2021-04-22 15:54:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2263.9|2263.6|75
1619106850000|2021-04-22 15:54:10|2264|2263.7|2264.6|2264.3|2264.6|2264.3|2263.9|2263.6|20
1619106860000|2021-04-22 15:54:20|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.3|2264|38
1619106870000|2021-04-22 15:54:30|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.3|2264|38
1619106880000|2021-04-22 15:54:40|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|17
1619106890000|2021-04-22 15:54:50|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|15
1619106900000|2021-04-22 15:55:00|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.7|2264.4|83
1619106910000|2021-04-22 15:55:10|2265|2264.7|2265.5|2265.2|2265.7|2265.4|2264.9|2264.6|93
1619106920000|2021-04-22 15:55:20|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|32
1619106930000|2021-04-22 15:55:30|2265.1|2264.8|2265.3|2265|2265.3|2265|2265|2264.7|38
1619106940000|2021-04-22 15:55:40|2265.2|2264.9|2265.7|2265.4|2265.7|2265.4|2265.2|2264.9|24
1619106950000|2021-04-22 15:55:50|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|21
1619106960000|2021-04-22 15:56:00|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|21
1619106970000|2021-04-22 15:56:10|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|72
1619106980000|2021-04-22 15:56:20|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.1|2265.8|39
1619106990000|2021-04-22 15:56:30|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|82
1619107000000|2021-04-22 15:56:40|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2265.8|2265.5|18
1619107010000|2021-04-22 15:56:50|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266.1|2265.8|15
1619107020000|2021-04-22 15:57:00|2266.2|2265.9|2266.5|2266.2|2266.7|2266.4|2266.2|2265.9|96
1619107030000|2021-04-22 15:57:10|2266.6|2266.3|2266.9|2266.6|2267.2|2266.9|2266.6|2266.3|130
1619107040000|2021-04-22 15:57:20|2267|2266.7|2266.7|2266.4|2267.1|2266.8|2266.5|2266.2|65
1619107050000|2021-04-22 15:57:30|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|10
1619107060000|2021-04-22 15:57:40|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|25
1619107070000|2021-04-22 15:57:50|2266.6|2266.3|2265.8|2265.5|2266.6|2266.3|2265.7|2265.4|39
1619107080000|2021-04-22 15:58:00|2265.7|2265.4|2267|2266.7|2267|2266.7|2265.7|2265.4|108
1619107090000|2021-04-22 15:58:10|2266.9|2266.6|2266.6|2266.3|2267.1|2266.8|2266.6|2266.3|197
1619107100000|2021-04-22 15:58:20|2266.4|2266.1|2266.3|2266|2266.7|2266.4|2266.3|2266|24
1619107110000|2021-04-22 15:58:30|2266.1|2265.8|2266.7|2266.4|2266.8|2266.5|2265.8|2265.5|43
1619107120000|2021-04-22 15:58:40|2266.6|2266.3|2266|2265.7|2266.6|2266.3|2266|2265.7|13
1619107130000|2021-04-22 15:58:50|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2266|2265.7|43
1619107140000|2021-04-22 15:59:00|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|32
1619107150000|2021-04-22 15:59:10|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.2|2265.9|23
1619107160000|2021-04-22 15:59:20|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.3|2266|27
1619107170000|2021-04-22 15:59:30|2266.6|2266.3|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|63
1619107180000|2021-04-22 15:59:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|27
1619107190000|2021-04-22 15:59:50|2266.9|2266.6|2266.6|2266.3|2267.1|2266.8|2266.6|2266.3|35
1619107200000|2021-04-22 16:00:00|2266.5|2266.2|2267|2266.7|2267|2266.7|2266.4|2266.1|32
1619107210000|2021-04-22 16:00:10|2266.9|2266.6|2266.6|2266.3|2267|2266.7|2266.6|2266.3|28
1619107220000|2021-04-22 16:00:20|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|28
1619107230000|2021-04-22 16:00:30|2266.9|2266.6|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|23
1619107240000|2021-04-22 16:00:40|2266.9|2266.6|2267.1|2266.8|2267.3|2267|2266.8|2266.5|27
1619107250000|2021-04-22 16:00:50|2267.2|2266.9|2266.8|2266.5|2267.3|2267|2266.8|2266.5|13
1619107260000|2021-04-22 16:01:00|2266.7|2266.4|2266|2265.7|2266.8|2266.5|2265.9|2265.6|34
1619107270000|2021-04-22 16:01:10|2266.1|2265.8|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|40
1619107280000|2021-04-22 16:01:20|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|12
1619107290000|2021-04-22 16:01:30|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.6|2265.3|23
1619107300000|2021-04-22 16:01:40|2265.6|2265.3|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|73
1619107310000|2021-04-22 16:01:50|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|94
1619107320000|2021-04-22 16:02:00|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|72
1619107330000|2021-04-22 16:02:10|2265.8|2265.5|2265.4|2265.1|2265.9|2265.6|2265.3|2265|33
1619107340000|2021-04-22 16:02:20|2265.3|2265|2265|2264.7|2265.3|2265|2264.9|2264.6|56
1619107350000|2021-04-22 16:02:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.7|2264.4|67
1619107360000|2021-04-22 16:02:40|2264.8|2264.5|2265|2264.7|2265.2|2264.9|2264.8|2264.5|27
1619107370000|2021-04-22 16:02:50|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|38
1619107380000|2021-04-22 16:03:00|2264.8|2264.5|2264.3|2264|2264.9|2264.6|2264.2|2263.9|69
1619107390000|2021-04-22 16:03:10|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|24
1619107400000|2021-04-22 16:03:20|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|25
1619107410000|2021-04-22 16:03:30|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|105
1619107420000|2021-04-22 16:03:40|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|61
1619107430000|2021-04-22 16:03:50|2263.8|2263.5|2263.8|2263.5|2264|2263.7|2263.5|2263.2|242
1619107440000|2021-04-22 16:04:00|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|214
1619107450000|2021-04-22 16:04:10|2263.5|2263.2|2264.1|2263.8|2264.2|2263.9|2263.4|2263.1|145
1619107460000|2021-04-22 16:04:20|2264|2263.7|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|158
1619107470000|2021-04-22 16:04:30|2263.7|2263.4|2263.4|2263.1|2263.9|2263.6|2263.1|2262.8|168
1619107480000|2021-04-22 16:04:40|2263.2|2262.9|2262.6|2262.3|2263.2|2262.9|2262.6|2262.3|36
1619107490000|2021-04-22 16:04:50|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|48
1619107500000|2021-04-22 16:05:00|2263.1|2262.8|2263.3|2263|2263.3|2263|2262.5|2262.2|65
1619107510000|2021-04-22 16:05:10|2263.2|2262.9|2264.1|2263.8|2264.1|2263.8|2263.2|2262.9|106
1619107520000|2021-04-22 16:05:20|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.7|2263.4|90
1619107530000|2021-04-22 16:05:30|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|16
1619107540000|2021-04-22 16:05:40|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|12
1619107550000|2021-04-22 16:05:50|2263.5|2263.2|2262.3|2262|2263.5|2263.2|2262.2|2261.9|417
1619107560000|2021-04-22 16:06:00|2262.4|2262.1|2262.9|2262.6|2263|2262.7|2262.4|2262.1|40
1619107570000|2021-04-22 16:06:10|2262.7|2262.4|2262.3|2262|2262.7|2262.4|2262.2|2261.9|28
1619107580000|2021-04-22 16:06:20|2262.1|2261.8|2261.8|2261.5|2262.3|2262|2261.7|2261.4|37
1619107590000|2021-04-22 16:06:30|2261.6|2261.3|2261.5|2261.2|2261.8|2261.5|2261.4|2261.1|43
1619107600000|2021-04-22 16:06:40|2261.6|2261.3|2261.2|2260.9|2261.6|2261.3|2260.9|2260.6|67
1619107610000|2021-04-22 16:06:50|2261.1|2260.8|2261.2|2260.9|2261.4|2261.1|2261|2260.7|32
1619107620000|2021-04-22 16:07:00|2261.3|2261|2262.4|2262.1|2262.4|2262.1|2261.3|2261|65
1619107630000|2021-04-22 16:07:10|2262.5|2262.2|2262|2261.7|2262.6|2262.3|2261.8|2261.5|37
1619107640000|2021-04-22 16:07:20|2262.2|2261.9|2261.7|2261.4|2262.2|2261.9|2261.7|2261.4|21
1619107650000|2021-04-22 16:07:30|2261.6|2261.3|2261.3|2261|2261.7|2261.4|2261.3|2261|20
1619107660000|2021-04-22 16:07:40|2261.2|2260.9|2262.6|2262.3|2262.6|2262.3|2261.2|2260.9|45
1619107670000|2021-04-22 16:07:50|2262.7|2262.4|2263.2|2262.9|2263.3|2263|2262.6|2262.3|43
1619107680000|2021-04-22 16:08:00|2263.3|2263|2262.7|2262.4|2263.4|2263.1|2262.7|2262.4|39
1619107690000|2021-04-22 16:08:10|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|6
1619107700000|2021-04-22 16:08:20|2262.6|2262.3|2262.3|2262|2262.8|2262.5|2262.2|2261.9|26
1619107710000|2021-04-22 16:08:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|23
1619107720000|2021-04-22 16:08:40|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|25
1619107730000|2021-04-22 16:08:50|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|34
1619107740000|2021-04-22 16:09:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2261.7|2261.4|19
1619107750000|2021-04-22 16:09:10|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.7|2261.4|24
1619107760000|2021-04-22 16:09:20|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|14
1619107770000|2021-04-22 16:09:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|45
1619107780000|2021-04-22 16:09:40|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.8|2261.5|18
1619107790000|2021-04-22 16:09:50|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.6|2261.3|17
1619107800000|2021-04-22 16:10:00|2262|2261.7|2262.8|2262.5|2263|2262.7|2262|2261.7|67
1619107810000|2021-04-22 16:10:10|2262.9|2262.6|2263.2|2262.9|2263.3|2263|2262.9|2262.6|90
1619107820000|2021-04-22 16:10:20|2263.1|2262.8|2262.4|2262.1|2263.1|2262.8|2262.2|2261.9|58
1619107830000|2021-04-22 16:10:30|2262.3|2262|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|28
1619107840000|2021-04-22 16:10:40|2262.4|2262.1|2262.3|2262|2262.6|2262.3|2262.3|2262|27
1619107850000|2021-04-22 16:10:50|2262.4|2262.1|2262.5|2262.2|2262.7|2262.4|2262.4|2262.1|45
1619107860000|2021-04-22 16:11:00|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|30
1619107870000|2021-04-22 16:11:10|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|25
1619107880000|2021-04-22 16:11:20|2262.3|2262|2262.2|2261.9|2262.5|2262.2|2262|2261.7|35
1619107890000|2021-04-22 16:11:30|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|13
1619107900000|2021-04-22 16:11:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|24
1619107910000|2021-04-22 16:11:50|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|13
1619107920000|2021-04-22 16:12:00|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262|2261.7|60
1619107930000|2021-04-22 16:12:10|2262.1|2261.8|2261.3|2261|2262.1|2261.8|2261.3|2261|91
1619107940000|2021-04-22 16:12:20|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|46
1619107950000|2021-04-22 16:12:30|2261.5|2261.2|2261.3|2261|2261.8|2261.5|2261.3|2261|31
1619107960000|2021-04-22 16:12:40|2261.4|2261.1|2260.9|2260.6|2261.4|2261.1|2260.9|2260.6|123
1619107970000|2021-04-22 16:12:50|2261|2260.7|2261|2260.7|2261.2|2260.9|2261|2260.7|108
1619107980000|2021-04-22 16:13:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|53
1619107990000|2021-04-22 16:13:10|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|30
1619108000000|2021-04-22 16:13:20|2261.2|2260.9|2261|2260.7|2261.3|2261|2260.9|2260.6|23
1619108010000|2021-04-22 16:13:30|2260.9|2260.6|2261.2|2260.9|2261.3|2261|2260.9|2260.6|16
1619108020000|2021-04-22 16:13:40|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|19
1619108030000|2021-04-22 16:13:50|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|33
1619108040000|2021-04-22 16:14:00|2261.8|2261.5|2261.8|2261.5|2262|2261.7|2261.6|2261.3|19
1619108050000|2021-04-22 16:14:10|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|8
1619108060000|2021-04-22 16:14:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|5
1619108070000|2021-04-22 16:14:30|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|5
1619108080000|2021-04-22 16:14:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|10
1619108090000|2021-04-22 16:14:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|3
1619108100000|2021-04-22 16:15:00|2261.7|2261.4|2261.9|2261.6|2262.2|2261.9|2261.4|2261.1|91
1619108110000|2021-04-22 16:15:10|2262.1|2261.8|2262.8|2262.5|2263|2262.7|2262|2261.7|137
1619108120000|2021-04-22 16:15:20|2262.7|2262.4|2263.1|2262.8|2263.1|2262.8|2262.6|2262.3|46
1619108130000|2021-04-22 16:15:30|2263.2|2262.9|2264.1|2263.8|2264.1|2263.8|2263.1|2262.8|373
1619108140000|2021-04-22 16:15:40|2264|2263.7|2263.2|2262.9|2264|2263.7|2263|2262.7|91
1619108150000|2021-04-22 16:15:50|2263.3|2263|2263.8|2263.5|2263.8|2263.5|2263.3|2263|27
1619108160000|2021-04-22 16:16:00|2263.7|2263.4|2263.8|2263.5|2264|2263.7|2263.7|2263.4|22
1619108170000|2021-04-22 16:16:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|24
1619108180000|2021-04-22 16:16:20|2264.2|2263.9|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|60
1619108190000|2021-04-22 16:16:30|2264|2263.7|2264|2263.7|2264.1|2263.8|2263.9|2263.6|37
1619108200000|2021-04-22 16:16:40|2263.8|2263.5|2264|2263.7|2264.1|2263.8|2263.8|2263.5|15
1619108210000|2021-04-22 16:16:50|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|25
1619108220000|2021-04-22 16:17:00|2263.7|2263.4|2264|2263.7|2264.1|2263.8|2263.7|2263.4|26
1619108230000|2021-04-22 16:17:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|10
1619108240000|2021-04-22 16:17:20|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2263.9|2263.6|17
1619108250000|2021-04-22 16:17:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.8|2263.5|11
1619108260000|2021-04-22 16:17:40|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|13
1619108270000|2021-04-22 16:17:50|2264|2263.7|2263.6|2263.3|2264|2263.7|2263.5|2263.2|66
1619108280000|2021-04-22 16:18:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.3|2263|23
1619108290000|2021-04-22 16:18:10|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.4|2263.1|30
1619108300000|2021-04-22 16:18:20|2264.2|2263.9|2263.6|2263.3|2264.2|2263.9|2263.4|2263.1|56
1619108310000|2021-04-22 16:18:30|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2263|2262.7|19
1619108320000|2021-04-22 16:18:40|2263.1|2262.8|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|30
1619108330000|2021-04-22 16:18:50|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|39
1619108340000|2021-04-22 16:19:00|2263.8|2263.5|2264|2263.7|2264.2|2263.9|2263.8|2263.5|41
1619108350000|2021-04-22 16:19:10|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|8
1619108360000|2021-04-22 16:19:20|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|20
1619108370000|2021-04-22 16:19:30|2264.1|2263.8|2263.5|2263.2|2264.1|2263.8|2263.5|2263.2|17
1619108380000|2021-04-22 16:19:40|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|26
1619108390000|2021-04-22 16:19:50|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|7
1619108400000|2021-04-22 16:20:00|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|14
1619108410000|2021-04-22 16:20:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|16
1619108420000|2021-04-22 16:20:20|2263.6|2263.3|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|37
1619108430000|2021-04-22 16:20:30|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|17
1619108440000|2021-04-22 16:20:40|2263.7|2263.4|2263.8|2263.5|2264|2263.7|2263.7|2263.4|48
1619108450000|2021-04-22 16:20:50|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|55
1619108460000|2021-04-22 16:21:00|2263|2262.7|2263.5|2263.2|2263.6|2263.3|2263|2262.7|37
1619108470000|2021-04-22 16:21:10|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|5
1619108480000|2021-04-22 16:21:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1619108490000|2021-04-22 16:21:30|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|20
1619108500000|2021-04-22 16:21:40|2263.5|2263.2|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|33
1619108510000|2021-04-22 16:21:50|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|5
1619108520000|2021-04-22 16:22:00|2263.6|2263.3|2263.8|2263.5|2264|2263.7|2263.4|2263.1|24
1619108530000|2021-04-22 16:22:10|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.9|2263.6|66
1619108540000|2021-04-22 16:22:20|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|25
1619108550000|2021-04-22 16:22:30|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264|2263.7|18
1619108560000|2021-04-22 16:22:40|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|19
1619108570000|2021-04-22 16:22:50|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2265.1|2264.8|35
1619108580000|2021-04-22 16:23:00|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.6|2264.3|42
1619108590000|2021-04-22 16:23:10|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|14
1619108600000|2021-04-22 16:23:20|2264.5|2264.2|2265.3|2265|2265.3|2265|2264.5|2264.2|27
1619108610000|2021-04-22 16:23:30|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.6|2264.3|44
1619108620000|2021-04-22 16:23:40|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|20
1619108630000|2021-04-22 16:23:50|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|16
1619108640000|2021-04-22 16:24:00|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|13
1619108650000|2021-04-22 16:24:10|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|12
1619108660000|2021-04-22 16:24:20|||||||||7
1619108670000|2021-04-22 16:24:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265|2264.7|31
1619108680000|2021-04-22 16:24:40|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.1|2264.8|18
1619108690000|2021-04-22 16:24:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|10
1619108700000|2021-04-22 16:25:00|2265.3|2265|2265.6|2265.3|2265.8|2265.5|2265.3|2265|53
1619108710000|2021-04-22 16:25:10|2265.7|2265.4|2266.6|2266.3|2266.6|2266.3|2265.7|2265.4|67
1619108720000|2021-04-22 16:25:20|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|91
1619108730000|2021-04-22 16:25:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|40
1619108740000|2021-04-22 16:25:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|44
1619108750000|2021-04-22 16:25:50|2266.8|2266.5|2266.9|2266.6|2267.2|2266.9|2266.8|2266.5|59
1619108760000|2021-04-22 16:26:00|2267|2266.7|2266.4|2266.1|2267.1|2266.8|2266.4|2266.1|80
1619108770000|2021-04-22 16:26:10|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|15
1619108780000|2021-04-22 16:26:20|2266.3|2266|2266.4|2266.1|2266.6|2266.3|2266.1|2265.8|17
1619108790000|2021-04-22 16:26:30|2266.5|2266.2|2265.7|2265.4|2266.5|2266.2|2265.6|2265.3|73
1619108800000|2021-04-22 16:26:40|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|6
1619108810000|2021-04-22 16:26:50|2265.9|2265.6|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|46
1619108820000|2021-04-22 16:27:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|8
1619108830000|2021-04-22 16:27:10|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|7
1619108840000|2021-04-22 16:27:20|2266|2265.7|2265.2|2264.9|2266|2265.7|2265.1|2264.8|23
1619108850000|2021-04-22 16:27:30|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|6
1619108860000|2021-04-22 16:27:40|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|7
1619108870000|2021-04-22 16:27:50|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|37
1619108880000|2021-04-22 16:28:00|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|19
1619108890000|2021-04-22 16:28:10|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.3|2264|29
1619108900000|2021-04-22 16:28:20|2264.4|2264.1|2264|2263.7|2264.6|2264.3|2264|2263.7|26
1619108910000|2021-04-22 16:28:30|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.9|2263.6|15
1619108920000|2021-04-22 16:28:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|10
1619108930000|2021-04-22 16:28:50|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|21
1619108940000|2021-04-22 16:29:00|2264.7|2264.4|2264.3|2264|2264.8|2264.5|2264.2|2263.9|46
1619108950000|2021-04-22 16:29:10|2264.2|2263.9|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|10
1619108960000|2021-04-22 16:29:20|2264.1|2263.8|2264|2263.7|2264.3|2264|2264|2263.7|11
1619108970000|2021-04-22 16:29:30|2263.9|2263.6|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|12
1619108980000|2021-04-22 16:29:40|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2263.9|2263.6|41
1619108990000|2021-04-22 16:29:50|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|10
1619109000000|2021-04-22 16:30:00|2264.1|2263.8|2264|2263.7|2264.4|2264.1|2264|2263.7|26
1619109010000|2021-04-22 16:30:10|2263.9|2263.6|2264.2|2263.9|2264.3|2264|2263.9|2263.6|11
1619109020000|2021-04-22 16:30:20|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|18
1619109030000|2021-04-22 16:30:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264|2263.7|12
1619109040000|2021-04-22 16:30:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|72
1619109050000|2021-04-22 16:30:50|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|11
1619109060000|2021-04-22 16:31:00|2264|2263.7|2263.6|2263.3|2264|2263.7|2263.6|2263.3|24
1619109070000|2021-04-22 16:31:10|2263.4|2263.1|2263.9|2263.6|2263.9|2263.6|2263.2|2262.9|85
1619109080000|2021-04-22 16:31:20|2263.7|2263.4|2264|2263.7|2264.1|2263.8|2263.7|2263.4|19
1619109090000|2021-04-22 16:31:30|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|12
1619109100000|2021-04-22 16:31:40|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.9|2263.6|20
1619109110000|2021-04-22 16:31:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|7
1619109120000|2021-04-22 16:32:00|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|36
1619109130000|2021-04-22 16:32:10|2264.4|2264.1|2263.7|2263.4|2264.4|2264.1|2263.7|2263.4|22
1619109140000|2021-04-22 16:32:20|2263.8|2263.5|2264.2|2263.9|2264.4|2264.1|2263.8|2263.5|16
1619109150000|2021-04-22 16:32:30|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2264|2263.7|18
1619109160000|2021-04-22 16:32:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|12
1619109170000|2021-04-22 16:32:50|2264.6|2264.3|2265.1|2264.8|2265.2|2264.9|2264.5|2264.2|56
1619109180000|2021-04-22 16:33:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|44
1619109190000|2021-04-22 16:33:10|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|31
1619109200000|2021-04-22 16:33:20|2264.8|2264.5|2265.5|2265.2|2265.5|2265.2|2264.8|2264.5|36
1619109210000|2021-04-22 16:33:30|2265.6|2265.3|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|38
1619109220000|2021-04-22 16:33:40|2265.4|2265.1|2265.3|2265|2265.6|2265.3|2265.3|2265|39
1619109230000|2021-04-22 16:33:50|2265.4|2265.1|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|18
1619109240000|2021-04-22 16:34:00|2265|2264.7|2265.2|2264.9|2265.3|2265|2265|2264.7|22
1619109250000|2021-04-22 16:34:10|2265.5|2265.2|2265.3|2265|2265.6|2265.3|2265.3|2265|15
1619109260000|2021-04-22 16:34:20|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|23
1619109270000|2021-04-22 16:34:30|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|28
1619109280000|2021-04-22 16:34:40|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|10
1619109290000|2021-04-22 16:34:50|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|34
1619109300000|2021-04-22 16:35:00|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|40
1619109310000|2021-04-22 16:35:10|2266|2265.7|2266.3|2266|2266.5|2266.2|2266|2265.7|67
1619109320000|2021-04-22 16:35:20|2266.2|2265.9|2265.7|2265.4|2266.4|2266.1|2265.6|2265.3|67
1619109330000|2021-04-22 16:35:30|2265.6|2265.3|2265.9|2265.6|2266|2265.7|2265.6|2265.3|18
1619109340000|2021-04-22 16:35:40|2265.8|2265.5|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|42
1619109350000|2021-04-22 16:35:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|18
1619109360000|2021-04-22 16:36:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|16
1619109370000|2021-04-22 16:36:10|2266|2265.7|2266|2265.7|2266.2|2265.9|2266|2265.7|33
1619109380000|2021-04-22 16:36:20|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|12
1619109390000|2021-04-22 16:36:30|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|36
1619109400000|2021-04-22 16:36:40|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2266|2265.7|23
1619109410000|2021-04-22 16:36:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|8
1619109420000|2021-04-22 16:37:00|2266|2265.7|2266.1|2265.8|2266.3|2266|2266|2265.7|26
1619109430000|2021-04-22 16:37:10|2266.3|2266|2265.6|2265.3|2266.3|2266|2265.6|2265.3|32
1619109440000|2021-04-22 16:37:20|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|24
1619109450000|2021-04-22 16:37:30|2265.9|2265.6|2265.4|2265.1|2265.9|2265.6|2265.4|2265.1|27
1619109460000|2021-04-22 16:37:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|11
1619109470000|2021-04-22 16:37:50|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|27
1619109480000|2021-04-22 16:38:00|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266|2265.7|12
1619109490000|2021-04-22 16:38:10|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|7
1619109500000|2021-04-22 16:38:20|2266.1|2265.8|2266.4|2266.1|2266.5|2266.2|2266.1|2265.8|42
1619109510000|2021-04-22 16:38:30|2266.3|2266|2267|2266.7|2267|2266.7|2266.3|2266|76
1619109520000|2021-04-22 16:38:40|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.8|2266.5|34
1619109530000|2021-04-22 16:38:50|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|65
1619109540000|2021-04-22 16:39:00|2266.8|2266.5|2266.7|2266.4|2267|2266.7|2266.7|2266.4|40
1619109550000|2021-04-22 16:39:10|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|16
1619109560000|2021-04-22 16:39:20|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|26
1619109570000|2021-04-22 16:39:30|2266.8|2266.5|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|31
1619109580000|2021-04-22 16:39:40|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|21
1619109590000|2021-04-22 16:39:50|2267.3|2267|2266.6|2266.3|2267.3|2267|2266.6|2266.3|59
1619109600000|2021-04-22 16:40:00|2266.4|2266.1|2267|2266.7|2267|2266.7|2266.3|2266|171
1619109610000|2021-04-22 16:40:10|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.4|2266.1|72
1619109620000|2021-04-22 16:40:20|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.3|2266|67
1619109630000|2021-04-22 16:40:30|2266.4|2266.1|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|32
1619109640000|2021-04-22 16:40:40|||||||||15
1619109650000|2021-04-22 16:40:50|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|39
1619109660000|2021-04-22 16:41:00|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.6|2266.3|28
1619109670000|2021-04-22 16:41:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|31
1619109680000|2021-04-22 16:41:20|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|28
1619109690000|2021-04-22 16:41:30|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|31
1619109700000|2021-04-22 16:41:40|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|129
1619109710000|2021-04-22 16:41:50|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|7
1619109720000|2021-04-22 16:42:00|2265.8|2265.5|2265.7|2265.4|2266|2265.7|2265.7|2265.4|90
1619109730000|2021-04-22 16:42:10|2265.6|2265.3|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|47
1619109740000|2021-04-22 16:42:20|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|17
1619109750000|2021-04-22 16:42:30|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|47
1619109760000|2021-04-22 16:42:40|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|38
1619109770000|2021-04-22 16:42:50|2265.7|2265.4|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|59
1619109780000|2021-04-22 16:43:00|2265.7|2265.4|2266|2265.7|2266.4|2266.1|2265.6|2265.3|58
1619109790000|2021-04-22 16:43:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|10
1619109800000|2021-04-22 16:43:20|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|16
1619109810000|2021-04-22 16:43:30|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|39
1619109820000|2021-04-22 16:43:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|23
1619109830000|2021-04-22 16:43:50|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|49
1619109840000|2021-04-22 16:44:00|2265.3|2265|2265.8|2265.5|2265.8|2265.5|2265.2|2264.9|34
1619109850000|2021-04-22 16:44:10|2265.4|2265.1|2265.3|2265|2265.6|2265.3|2265.3|2265|16
1619109860000|2021-04-22 16:44:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|13
1619109870000|2021-04-22 16:44:30|2265.3|2265|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|21
1619109880000|2021-04-22 16:44:40|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|8
1619109890000|2021-04-22 16:44:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|7
1619109900000|2021-04-22 16:45:00|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|47
1619109910000|2021-04-22 16:45:10|2265.3|2265|2265.6|2265.3|2265.7|2265.4|2265.3|2265|32
1619109920000|2021-04-22 16:45:20|2265.7|2265.4|2266.1|2265.8|2266.2|2265.9|2265.7|2265.4|19
1619109930000|2021-04-22 16:45:30|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|18
1619109940000|2021-04-22 16:45:40|2266|2265.7|2266.2|2265.9|2266.3|2266|2265.9|2265.6|20
1619109950000|2021-04-22 16:45:50|2266.1|2265.8|2266|2265.7|2266.2|2265.9|2265.9|2265.6|14
1619109960000|2021-04-22 16:46:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|10
1619109970000|2021-04-22 16:46:10|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|18
1619109980000|2021-04-22 16:46:20|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|47
1619109990000|2021-04-22 16:46:30|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|28
1619110000000|2021-04-22 16:46:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|8
1619110010000|2021-04-22 16:46:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|3
1619110020000|2021-04-22 16:47:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|8
1619110030000|2021-04-22 16:47:10|2265.7|2265.4|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|14
1619110040000|2021-04-22 16:47:20|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|15
1619110050000|2021-04-22 16:47:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|21
1619110060000|2021-04-22 16:47:40|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.9|2264.6|76
1619110070000|2021-04-22 16:47:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|56
1619110080000|2021-04-22 16:48:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|168
1619110090000|2021-04-22 16:48:10|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|112
1619110100000|2021-04-22 16:48:20|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|58
1619110110000|2021-04-22 16:48:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.3|2265|117
1619110120000|2021-04-22 16:48:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|70
1619110130000|2021-04-22 16:48:50|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|51
1619110140000|2021-04-22 16:49:00|2265.5|2265.2|2265.8|2265.5|2265.9|2265.6|2265.1|2264.8|202
1619110150000|2021-04-22 16:49:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.9|2265.6|29
1619110160000|2021-04-22 16:49:20|2265.9|2265.6|2266.3|2266|2266.3|2266|2265.9|2265.6|10
1619110170000|2021-04-22 16:49:30|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.3|2266|57
1619110180000|2021-04-22 16:49:40|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|17
1619110190000|2021-04-22 16:49:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|18
1619110200000|2021-04-22 16:50:00|2266.2|2265.9|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|16
1619110210000|2021-04-22 16:50:10|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.7|2265.4|34
1619110220000|2021-04-22 16:50:20|2265.9|2265.6|2266.5|2266.2|2266.5|2266.2|2265.9|2265.6|38
1619110230000|2021-04-22 16:50:30|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|7
1619110240000|2021-04-22 16:50:40|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|6
1619110250000|2021-04-22 16:50:50|2266.4|2266.1|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|18
1619110260000|2021-04-22 16:51:00|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|11
1619110270000|2021-04-22 16:51:10|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|10
1619110280000|2021-04-22 16:51:20|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|12
1619110290000|2021-04-22 16:51:30|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.3|2266|17
1619110300000|2021-04-22 16:51:40|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|7
1619110310000|2021-04-22 16:51:50|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|10
1619110320000|2021-04-22 16:52:00|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|8
1619110330000|2021-04-22 16:52:10|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|19
1619110340000|2021-04-22 16:52:20|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|13
1619110350000|2021-04-22 16:52:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|21
1619110360000|2021-04-22 16:52:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|14
1619110370000|2021-04-22 16:52:50|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|23
1619110380000|2021-04-22 16:53:00|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.9|2266.6|33
1619110390000|2021-04-22 16:53:10|2267.5|2267.2|2267.7|2267.4|2268.1|2267.8|2267.5|2267.2|380
1619110400000|2021-04-22 16:53:20|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|52
1619110410000|2021-04-22 16:53:30|2267.8|2267.5|2267.5|2267.2|2268|2267.7|2267.5|2267.2|71
1619110420000|2021-04-22 16:53:40|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|14
1619110430000|2021-04-22 16:53:50|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|20
1619110440000|2021-04-22 16:54:00|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|12
1619110450000|2021-04-22 16:54:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|14
1619110460000|2021-04-22 16:54:20|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|15
1619110470000|2021-04-22 16:54:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|4
1619110480000|2021-04-22 16:54:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|13
1619110490000|2021-04-22 16:54:50|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|20
1619110500000|2021-04-22 16:55:00|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|19
1619110510000|2021-04-22 16:55:10|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2267.2|2266.9|12
1619110520000|2021-04-22 16:55:20|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267|2266.7|20
1619110530000|2021-04-22 16:55:30|2267.2|2266.9|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|12
1619110540000|2021-04-22 16:55:40|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|30
1619110550000|2021-04-22 16:55:50|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.7|2267.4|36
1619110560000|2021-04-22 16:56:00|2267.7|2267.4|2267.9|2267.6|2268.1|2267.8|2267.7|2267.4|41
1619110570000|2021-04-22 16:56:10|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|17
1619110580000|2021-04-22 16:56:20|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|23
1619110590000|2021-04-22 16:56:30|2268.7|2268.4|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|114
1619110600000|2021-04-22 16:56:40|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|33
1619110610000|2021-04-22 16:56:50|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|16
1619110620000|2021-04-22 16:57:00|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2268.1|2267.8|6
1619110630000|2021-04-22 16:57:10|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.6|2267.3|22
1619110640000|2021-04-22 16:57:20|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|5
1619110650000|2021-04-22 16:57:30|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|14
1619110660000|2021-04-22 16:57:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|15
1619110670000|2021-04-22 16:57:50|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|6
1619110680000|2021-04-22 16:58:00|2267.8|2267.5|2268|2267.7|2268.1|2267.8|2267.8|2267.5|16
1619110690000|2021-04-22 16:58:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|9
1619110700000|2021-04-22 16:58:20|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2268|2267.7|6
1619110710000|2021-04-22 16:58:30|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|21
1619110720000|2021-04-22 16:58:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|15
1619110730000|2021-04-22 16:58:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|9
1619110740000|2021-04-22 16:59:00|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|12
1619110750000|2021-04-22 16:59:10|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|18
1619110760000|2021-04-22 16:59:20|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2267.9|2267.6|19
1619110770000|2021-04-22 16:59:30|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|19
1619110780000|2021-04-22 16:59:40|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|10
1619110790000|2021-04-22 16:59:50|2268.5|2268.2|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|25
1619110800000|2021-04-22 17:00:00|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|17
1619110810000|2021-04-22 17:00:10|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.1|2267.8|29
1619110820000|2021-04-22 17:00:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|4
1619110830000|2021-04-22 17:00:30|2268.1|2267.8|2268.3|2268|2268.3|2268|2268|2267.7|13
1619110840000|2021-04-22 17:00:40|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|34
1619110850000|2021-04-22 17:00:50|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|3
1619110860000|2021-04-22 17:01:00|2268|2267.7|2268.2|2267.9|2268.3|2268|2268|2267.7|30
1619110870000|2021-04-22 17:01:10|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|22
1619110880000|2021-04-22 17:01:20|2268.3|2268|2267.8|2267.5|2268.4|2268.1|2267.7|2267.4|76
1619110890000|2021-04-22 17:01:30|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.9|2267.6|8
1619110900000|2021-04-22 17:01:40|2267.8|2267.5|2267.9|2267.6|2268.2|2267.9|2267.8|2267.5|30
1619110910000|2021-04-22 17:01:50|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|14
1619110920000|2021-04-22 17:02:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|25
1619110930000|2021-04-22 17:02:10|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|12
1619110940000|2021-04-22 17:02:20|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|36
1619110950000|2021-04-22 17:02:30|2267.6|2267.3|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|97
1619110960000|2021-04-22 17:02:40|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.1|2266.8|78
1619110970000|2021-04-22 17:02:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.1|2266.8|15
1619110980000|2021-04-22 17:03:00|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|12
1619110990000|2021-04-22 17:03:10|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|8
1619111000000|2021-04-22 17:03:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|9
1619111010000|2021-04-22 17:03:30|2268|2267.7|2268.3|2268|2268.3|2268|2267.9|2267.6|7
1619111020000|2021-04-22 17:03:40|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268|2267.7|8
1619111030000|2021-04-22 17:03:50|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.7|2267.4|21
1619111040000|2021-04-22 17:04:00|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|8
1619111050000|2021-04-22 17:04:10|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|8
1619111060000|2021-04-22 17:04:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|11
1619111070000|2021-04-22 17:04:30|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.3|2267|5
1619111080000|2021-04-22 17:04:40|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|23
1619111090000|2021-04-22 17:04:50|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|20
1619111100000|2021-04-22 17:05:00|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267.1|2266.8|10
1619111110000|2021-04-22 17:05:10|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|20
1619111120000|2021-04-22 17:05:20|2267.2|2266.9|2267.5|2267.2|2267.6|2267.3|2267.2|2266.9|15
1619111130000|2021-04-22 17:05:30|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|6
1619111140000|2021-04-22 17:05:40|2267.2|2266.9|2266.7|2266.4|2267.2|2266.9|2266.7|2266.4|20
1619111150000|2021-04-22 17:05:50|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.1|2265.8|52
1619111160000|2021-04-22 17:06:00|2266.2|2265.9|2266.6|2266.3|2266.8|2266.5|2266.1|2265.8|35
1619111170000|2021-04-22 17:06:10|2266.5|2266.2|2264.6|2264.3|2266.5|2266.2|2264.5|2264.2|768
1619111180000|2021-04-22 17:06:20|2264.7|2264.4|2261.2|2260.9|2265.1|2264.8|2261.2|2260.9|265
1619111190000|2021-04-22 17:06:30|2261.4|2261.1|2260.7|2260.4|2262|2261.7|2260.7|2260.4|374
1619111200000|2021-04-22 17:06:40|2260.5|2260.2|2263.9|2263.6|2264|2263.7|2260.5|2260.2|432
1619111210000|2021-04-22 17:06:50|2264.1|2263.8|2263.9|2263.6|2264.6|2264.3|2263.9|2263.6|98
1619111220000|2021-04-22 17:07:00|2263.8|2263.5|2260.6|2260.3|2263.8|2263.5|2259.7|2259.4|260
1619111230000|2021-04-22 17:07:10|2261|2260.7|2261.6|2261.3|2262.1|2261.8|2260.8|2260.5|138
1619111240000|2021-04-22 17:07:20|2261.5|2261.2|2257.6|2257.3|2261.5|2261.2|2257.6|2257.3|424
1619111250000|2021-04-22 17:07:30|2257.2|2256.9|2255.4|2255.1|2257.2|2256.9|2255.3|2255|320
1619111260000|2021-04-22 17:07:40|2255.8|2255.5|2253.8|2253.5|2255.8|2255.5|2253.5|2253.2|411
1619111270000|2021-04-22 17:07:50|2253.6|2253.3|2255|2254.7|2255.2|2254.9|2253|2252.7|541
1619111280000|2021-04-22 17:08:00|2254.4|2254.1|2254.2|2253.9|2254.6|2254.3|2253.4|2253.1|397
1619111290000|2021-04-22 17:08:10|2254.6|2254.3|2253.7|2253.4|2255.1|2254.8|2253.5|2253.2|245
1619111300000|2021-04-22 17:08:20|2254|2253.7|2253|2252.7|2254.1|2253.8|2253|2252.7|131
1619111310000|2021-04-22 17:08:30|2252.9|2252.6|2252.4|2252.1|2253.4|2253.1|2252.3|2252|366
1619111320000|2021-04-22 17:08:40|2252.6|2252.3|2254.1|2253.8|2254.7|2254.4|2252.3|2252|179
1619111330000|2021-04-22 17:08:50|2254.2|2253.9|2252.2|2251.9|2254.4|2254.1|2252.1|2251.8|200
1619111340000|2021-04-22 17:09:00|2252.1|2251.8|2253|2252.7|2253.1|2252.8|2252.1|2251.8|166
1619111350000|2021-04-22 17:09:10|2252.9|2252.6|2253.5|2253.2|2253.5|2253.2|2252.1|2251.8|165
1619111360000|2021-04-22 17:09:20|2253.4|2253.1|2253.2|2252.9|2254.1|2253.8|2252.7|2252.4|481
1619111370000|2021-04-22 17:09:30|2253.3|2253|2253.5|2253.2|2254.3|2254|2253.3|2253|152
1619111380000|2021-04-22 17:09:40|2253.9|2253.6|2253.9|2253.6|2254.5|2254.2|2253.3|2253|109
1619111390000|2021-04-22 17:09:50|2254.2|2253.9|2253.7|2253.4|2254.2|2253.9|2253.2|2252.9|135
1619111400000|2021-04-22 17:10:00|2253.8|2253.5|2252.3|2252|2253.8|2253.5|2251.8|2251.5|155
1619111410000|2021-04-22 17:10:10|2251.9|2251.6|2252.6|2252.3|2253.3|2253|2251.5|2251.2|156
1619111420000|2021-04-22 17:10:20|2252.7|2252.4|2252.1|2251.8|2253.1|2252.8|2251.4|2251.1|74
1619111430000|2021-04-22 17:10:30|2252.6|2252.3|2252.5|2252.2|2252.9|2252.6|2251.8|2251.5|113
1619111440000|2021-04-22 17:10:40|2253|2252.7|2250.5|2250.2|2253.5|2253.2|2250.4|2250.1|172
1619111450000|2021-04-22 17:10:50|2250.6|2250.3|2248.6|2248.3|2251.3|2251|2248.5|2248.2|213
1619111460000|2021-04-22 17:11:00|2248.8|2248.5|2247.1|2246.8|2248.9|2248.6|2247|2246.7|340
1619111470000|2021-04-22 17:11:10|2247.2|2246.9|2245.5|2245.2|2247.2|2246.9|2244.4|2244.1|464
1619111480000|2021-04-22 17:11:20|2245.9|2245.6|2245.9|2245.6|2248|2247.7|2245.9|2245.6|311
1619111490000|2021-04-22 17:11:30|2246|2245.7|2244.2|2243.9|2246.3|2246|2244.2|2243.9|220
1619111500000|2021-04-22 17:11:40|2244.5|2244.2|2244.9|2244.6|2245.4|2245.1|2243.9|2243.6|318
1619111510000|2021-04-22 17:11:50|2244.5|2244.2|2243.8|2243.5|2244.5|2244.2|2243.5|2243.2|173
1619111520000|2021-04-22 17:12:00|2243.9|2243.6|2243.5|2243.2|2244.2|2243.9|2243.3|2243|166
1619111530000|2021-04-22 17:12:10|2243.4|2243.1|2244.6|2244.3|2244.9|2244.6|2242.3|2242|188
1619111540000|2021-04-22 17:12:20|2245.1|2244.8|2245.5|2245.2|2246.2|2245.9|2244.8|2244.5|190
1619111550000|2021-04-22 17:12:30|2245|2244.7|2245.9|2245.6|2246.5|2246.2|2243.9|2243.6|192
1619111560000|2021-04-22 17:12:40|2245.7|2245.4|2246.6|2246.3|2246.7|2246.4|2245.7|2245.4|92
1619111570000|2021-04-22 17:12:50|2246.7|2246.4|2246.1|2245.8|2247.5|2247.2|2246|2245.7|263
1619111580000|2021-04-22 17:13:00|2245.4|2245.1|2246.4|2246.1|2246.4|2246.1|2245.2|2244.9|75
1619111590000|2021-04-22 17:13:10|2246.2|2245.9|2248.8|2248.5|2249|2248.7|2245.8|2245.5|136
1619111600000|2021-04-22 17:13:20|2249|2248.7|2248.5|2248.2|2249.6|2249.3|2247.6|2247.3|207
1619111610000|2021-04-22 17:13:30|2248.3|2248|2248.8|2248.5|2248.9|2248.6|2248.2|2247.9|111
1619111620000|2021-04-22 17:13:40|2248.7|2248.4|2248.1|2247.8|2249.6|2249.3|2248.1|2247.8|116
1619111630000|2021-04-22 17:13:50|2248|2247.7|2248.7|2248.4|2248.7|2248.4|2247|2246.7|106
1619111640000|2021-04-22 17:14:00|2248.5|2248.2|2247.2|2246.9|2248.5|2248.2|2246.6|2246.3|61
1619111650000|2021-04-22 17:14:10|2247.7|2247.4|2248.4|2248.1|2248.9|2248.6|2247.6|2247.3|36
1619111660000|2021-04-22 17:14:20|2248.2|2247.9|2249.5|2249.2|2249.5|2249.2|2248|2247.7|67
1619111670000|2021-04-22 17:14:30|2249.8|2249.5|2249.9|2249.6|2250.4|2250.1|2249.5|2249.2|102
1619111680000|2021-04-22 17:14:40|2250|2249.7|2250.7|2250.4|2250.7|2250.4|2249.7|2249.4|90
1619111690000|2021-04-22 17:14:50|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2249.4|2249.1|113
1619111700000|2021-04-22 17:15:00|2250.1|2249.8|2248.5|2248.2|2250.4|2250.1|2248.1|2247.8|259
1619111710000|2021-04-22 17:15:10|2248.7|2248.4|2248.4|2248.1|2249.4|2249.1|2246.9|2246.6|316
1619111720000|2021-04-22 17:15:20|2248.9|2248.6|2248|2247.7|2249.2|2248.9|2247.9|2247.6|520
1619111730000|2021-04-22 17:15:30|2247.9|2247.6|2248.6|2248.3|2248.9|2248.6|2247.9|2247.6|393
1619111740000|2021-04-22 17:15:40|2248.5|2248.2|2248.4|2248.1|2249.2|2248.9|2248|2247.7|278
1619111750000|2021-04-22 17:15:50|2248|2247.7|2249.3|2249|2249.8|2249.5|2247.9|2247.6|250
1619111760000|2021-04-22 17:16:00|2249.6|2249.3|2249.3|2249|2249.8|2249.5|2248.6|2248.3|247
1619111770000|2021-04-22 17:16:10|2249.4|2249.1|2249|2248.7|2249.6|2249.3|2248.5|2248.2|185
1619111780000|2021-04-22 17:16:20|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.1|2247.8|21
1619111790000|2021-04-22 17:16:30|2248.3|2248|2248.1|2247.8|2248.8|2248.5|2247.9|2247.6|196
1619111800000|2021-04-22 17:16:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.5|2247.2|262
1619111810000|2021-04-22 17:16:50|2248|2247.7|2247.7|2247.4|2248.4|2248.1|2247.6|2247.3|387
1619111820000|2021-04-22 17:17:00|2247.9|2247.6|2247.3|2247|2247.9|2247.6|2247.2|2246.9|79
1619111830000|2021-04-22 17:17:10|2247.2|2246.9|2248.1|2247.8|2248.4|2248.1|2247.2|2246.9|183
1619111840000|2021-04-22 17:17:20|2248|2247.7|2246.4|2246.1|2248|2247.7|2246.1|2245.8|156
1619111850000|2021-04-22 17:17:30|2246.6|2246.3|2245.2|2244.9|2246.6|2246.3|2244.8|2244.5|165
1619111860000|2021-04-22 17:17:40|2245.1|2244.8|2245.2|2244.9|2245.5|2245.2|2244.5|2244.2|325
1619111870000|2021-04-22 17:17:50|2245.6|2245.3|2244.8|2244.5|2245.6|2245.3|2244.7|2244.4|114
1619111880000|2021-04-22 17:18:00|2244.9|2244.6|2243.5|2243.2|2244.9|2244.6|2243.5|2243.2|169
1619111890000|2021-04-22 17:18:10|2243.6|2243.3|2244.1|2243.8|2244.2|2243.9|2243.2|2242.9|319
1619111900000|2021-04-22 17:18:20|2244.5|2244.2|2244.6|2244.3|2244.8|2244.5|2244|2243.7|93
1619111910000|2021-04-22 17:18:30|2244.3|2244|2244.6|2244.3|2244.9|2244.6|2244.1|2243.8|121
1619111920000|2021-04-22 17:18:40|2244.7|2244.4|2245.1|2244.8|2245.6|2245.3|2244.5|2244.2|114
1619111930000|2021-04-22 17:18:50|2244.9|2244.6|2243.3|2243|2244.9|2244.6|2243|2242.7|175
1619111940000|2021-04-22 17:19:00|2243|2242.7|2243.8|2243.5|2243.8|2243.5|2241.9|2241.6|411
1619111950000|2021-04-22 17:19:10|2243.5|2243.2|2243|2242.7|2243.7|2243.4|2242.5|2242.2|71
1619111960000|2021-04-22 17:19:20|2243.2|2242.9|2241.9|2241.6|2243.5|2243.2|2241.9|2241.6|126
1619111970000|2021-04-22 17:19:30|2242.1|2241.8|2242|2241.7|2242.8|2242.5|2241.6|2241.3|285
1619111980000|2021-04-22 17:19:40|2241.9|2241.6|2239.9|2239.6|2241.9|2241.6|2239.6|2239.3|253
1619111990000|2021-04-22 17:19:50|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2238|2237.7|436
1619112000000|2021-04-22 17:20:00|2238.9|2238.6|2239.4|2239.1|2239.6|2239.3|2238.4|2238.1|176
1619112010000|2021-04-22 17:20:10|2239.6|2239.3|2240.5|2240.2|2241.3|2241|2239.4|2239.1|272
1619112020000|2021-04-22 17:20:20|2240.3|2240|2240.6|2240.3|2241.2|2240.9|2239.6|2239.3|158
1619112030000|2021-04-22 17:20:30|2240.7|2240.4|2239.6|2239.3|2240.9|2240.6|2239.3|2239|88
1619112040000|2021-04-22 17:20:40|2239.5|2239.2|2239.8|2239.5|2240.5|2240.2|2239.5|2239.2|85
1619112050000|2021-04-22 17:20:50|2240.2|2239.9|2240.8|2240.5|2240.8|2240.5|2240|2239.7|98
1619112060000|2021-04-22 17:21:00|2241.1|2240.8|2239.9|2239.6|2241.5|2241.2|2239.9|2239.6|124
1619112070000|2021-04-22 17:21:10|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|121
1619112080000|2021-04-22 17:21:20|2241.2|2240.9|2244.1|2243.8|2244.5|2244.2|2241.2|2240.9|693
1619112090000|2021-04-22 17:21:30|2243.6|2243.3|2243.3|2243|2243.8|2243.5|2242.5|2242.2|380
1619112100000|2021-04-22 17:21:40|2243.8|2243.5|2244|2243.7|2244.5|2244.2|2243.5|2243.2|218
1619112110000|2021-04-22 17:21:50|2243.9|2243.6|2242.7|2242.4|2244.7|2244.4|2242.6|2242.3|176
1619112120000|2021-04-22 17:22:00|2242.8|2242.5|2240|2239.7|2242.8|2242.5|2239.7|2239.4|209
1619112130000|2021-04-22 17:22:10|2240.5|2240.2|2242.7|2242.4|2243.4|2243.1|2240.2|2239.9|243
1619112140000|2021-04-22 17:22:20|2242.8|2242.5|2243|2242.7|2243.3|2243|2242.1|2241.8|337
1619112150000|2021-04-22 17:22:30|2242.9|2242.6|2243.5|2243.2|2244|2243.7|2242.9|2242.6|147
1619112160000|2021-04-22 17:22:40|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2242.5|2242.2|79
1619112170000|2021-04-22 17:22:50|2243.5|2243.2|2243.8|2243.5|2244.3|2244|2243.2|2242.9|128
1619112180000|2021-04-22 17:23:00|2244.1|2243.8|2245.5|2245.2|2245.5|2245.2|2244|2243.7|249
1619112190000|2021-04-22 17:23:10|2245.3|2245|2246.6|2246.3|2246.6|2246.3|2245.3|2245|173
1619112200000|2021-04-22 17:23:20|2246.8|2246.5|2247.9|2247.6|2248.2|2247.9|2246.8|2246.5|255
1619112210000|2021-04-22 17:23:30|2247.8|2247.5|2248.7|2248.4|2248.7|2248.4|2247|2246.7|194
1619112220000|2021-04-22 17:23:40|2248.5|2248.2|2249.7|2249.4|2250.3|2250|2248.4|2248.1|228
1619112230000|2021-04-22 17:23:50|2249.5|2249.2|2248.9|2248.6|2250.1|2249.8|2248.8|2248.5|210
1619112240000|2021-04-22 17:24:00|2248.8|2248.5|2248.6|2248.3|2249.3|2249|2248.5|2248.2|114
1619112250000|2021-04-22 17:24:10|2248.8|2248.5|2248.2|2247.9|2248.9|2248.6|2248.1|2247.8|176
1619112260000|2021-04-22 17:24:20|2248.1|2247.8|2248.4|2248.1|2249.2|2248.9|2248.1|2247.8|151
1619112270000|2021-04-22 17:24:30|2248.3|2248|2247.6|2247.3|2248.5|2248.2|2247.6|2247.3|95
1619112280000|2021-04-22 17:24:40|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2246.4|2246.1|161
1619112290000|2021-04-22 17:24:50|2247.7|2247.4|2248.1|2247.8|2248.2|2247.9|2247.6|2247.3|95
1619112300000|2021-04-22 17:25:00|2247.9|2247.6|2248.1|2247.8|2248.9|2248.6|2247.7|2247.4|141
1619112310000|2021-04-22 17:25:10|2248.6|2248.3|2248|2247.7|2248.7|2248.4|2247.7|2247.4|110
1619112320000|2021-04-22 17:25:20|2247.9|2247.6|2246.3|2246|2248.3|2248|2246.1|2245.8|189
1619112330000|2021-04-22 17:25:30|2245.6|2245.3|2246.5|2246.2|2246.5|2246.2|2245.2|2244.9|113
1619112340000|2021-04-22 17:25:40|2247.2|2246.9|2248.2|2247.9|2248.9|2248.6|2247|2246.7|146
1619112350000|2021-04-22 17:25:50|2248.3|2248|2247.8|2247.5|2248.6|2248.3|2247.8|2247.5|50
1619112360000|2021-04-22 17:26:00|2247.9|2247.6|2248.9|2248.6|2248.9|2248.6|2247.5|2247.2|63
1619112370000|2021-04-22 17:26:10|2249|2248.7|2248|2247.7|2249|2248.7|2247.8|2247.5|75
1619112380000|2021-04-22 17:26:20|2247.9|2247.6|2247.9|2247.6|2248.2|2247.9|2247.5|2247.2|35
1619112390000|2021-04-22 17:26:30|2248|2247.7|2249.2|2248.9|2249.5|2249.2|2248|2247.7|184
1619112400000|2021-04-22 17:26:40|2249.4|2249.1|2250.8|2250.5|2251.1|2250.8|2249.4|2249.1|127
1619112410000|2021-04-22 17:26:50|2250.5|2250.2|2250.2|2249.9|2251|2250.7|2250.2|2249.9|66
1619112420000|2021-04-22 17:27:00|2250|2249.7|2251.4|2251.1|2251.5|2251.2|2249.6|2249.3|87
1619112430000|2021-04-22 17:27:10|2251.6|2251.3|2252.3|2252|2252.3|2252|2251.5|2251.2|160
1619112440000|2021-04-22 17:27:20|2252.1|2251.8|2252.8|2252.5|2253|2252.7|2252.1|2251.8|76
1619112450000|2021-04-22 17:27:30|2252.7|2252.4|2253.1|2252.8|2253.5|2253.2|2252.6|2252.3|135
1619112460000|2021-04-22 17:27:40|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253|2252.7|60
1619112470000|2021-04-22 17:27:50|2254|2253.7|2253.3|2253|2254|2253.7|2252.9|2252.6|84
1619112480000|2021-04-22 17:28:00|2253.4|2253.1|2254.1|2253.8|2254.3|2254|2253.2|2252.9|73
1619112490000|2021-04-22 17:28:10|2254.3|2254|2254.6|2254.3|2254.7|2254.4|2254.2|2253.9|82
1619112500000|2021-04-22 17:28:20|2254.5|2254.2|2255.3|2255|2255.3|2255|2254.3|2254|119
1619112510000|2021-04-22 17:28:30|2255.5|2255.2|2256.8|2256.5|2256.9|2256.6|2255.3|2255|406
1619112520000|2021-04-22 17:28:40|2256.7|2256.4|2256|2255.7|2257|2256.7|2256|2255.7|124
1619112530000|2021-04-22 17:28:50|2255.9|2255.6|2255.6|2255.3|2256.1|2255.8|2255.2|2254.9|139
1619112540000|2021-04-22 17:29:00|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2254.7|2254.4|72
1619112550000|2021-04-22 17:29:10|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255|2254.7|33
1619112560000|2021-04-22 17:29:20|2255.4|2255.1|2255.5|2255.2|2255.9|2255.6|2255.4|2255.1|30
1619112570000|2021-04-22 17:29:30|2255.7|2255.4|2254.6|2254.3|2255.7|2255.4|2254.5|2254.2|36
1619112580000|2021-04-22 17:29:40|2254.8|2254.5|2255.6|2255.3|2255.6|2255.3|2254.7|2254.4|29
1619112590000|2021-04-22 17:29:50|2255.5|2255.2|2256.1|2255.8|2256.1|2255.8|2255.5|2255.2|99
1619112600000|2021-04-22 17:30:00|2256.4|2256.1|2255.7|2255.4|2256.4|2256.1|2254.8|2254.5|349
1619112610000|2021-04-22 17:30:10|2255.6|2255.3|2252.8|2252.5|2255.8|2255.5|2252.8|2252.5|485
1619112620000|2021-04-22 17:30:20|2252.5|2252.2|2252.5|2252.2|2253.2|2252.9|2252.5|2252.2|380
1619112630000|2021-04-22 17:30:30|2252.9|2252.6|2252.9|2252.6|2254.3|2254|2252.4|2252.1|546
1619112640000|2021-04-22 17:30:40|2252.8|2252.5|2253.1|2252.8|2253.5|2253.2|2252.6|2252.3|307
1619112650000|2021-04-22 17:30:50|2253.3|2253|2252.5|2252.2|2253.3|2253|2252.4|2252.1|67
1619112660000|2021-04-22 17:31:00|2251.5|2251.2|2250.9|2250.6|2251.9|2251.6|2250.6|2250.3|125
1619112670000|2021-04-22 17:31:10|2250.6|2250.3|2251.1|2250.8|2251.1|2250.8|2249.9|2249.6|115
1619112680000|2021-04-22 17:31:20|2251.2|2250.9|2250.4|2250.1|2251.7|2251.4|2250.2|2249.9|44
1619112690000|2021-04-22 17:31:30|2250.6|2250.3|2252.2|2251.9|2252.2|2251.9|2250.6|2250.3|87
1619112700000|2021-04-22 17:31:40|2252|2251.7|2252.5|2252.2|2252.8|2252.5|2252|2251.7|96
1619112710000|2021-04-22 17:31:50|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252|2251.7|33
1619112720000|2021-04-22 17:32:00|2252.2|2251.9|2251.6|2251.3|2252.4|2252.1|2251.5|2251.2|60
1619112730000|2021-04-22 17:32:10|2251.4|2251.1|2252.4|2252.1|2252.5|2252.2|2251.4|2251.1|68
1619112740000|2021-04-22 17:32:20|2252.3|2252|2253|2252.7|2253|2252.7|2252|2251.7|36
1619112750000|2021-04-22 17:32:30|2252.8|2252.5|2252.9|2252.6|2254|2253.7|2252.8|2252.5|301
1619112760000|2021-04-22 17:32:40|2253|2252.7|2250.6|2250.3|2253.1|2252.8|2250.6|2250.3|271
1619112770000|2021-04-22 17:32:50|2250.8|2250.5|2251.2|2250.9|2251.7|2251.4|2250.3|2250|360
1619112780000|2021-04-22 17:33:00|2251.5|2251.2|2251|2250.7|2251.5|2251.2|2250.7|2250.4|283
1619112790000|2021-04-22 17:33:10|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251|2250.7|55
1619112800000|2021-04-22 17:33:20|2251.7|2251.4|2253.7|2253.4|2253.7|2253.4|2251.7|2251.4|146
1619112810000|2021-04-22 17:33:30|2253.6|2253.3|2252.8|2252.5|2253.7|2253.4|2252.5|2252.2|414
1619112820000|2021-04-22 17:33:40|2252.9|2252.6|2252.6|2252.3|2253|2252.7|2252.3|2252|413
1619112830000|2021-04-22 17:33:50|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252|2251.7|441
1619112840000|2021-04-22 17:34:00|2252.3|2252|2252.9|2252.6|2253.4|2253.1|2251.9|2251.6|207
1619112850000|2021-04-22 17:34:10|2252.8|2252.5|2252.3|2252|2253.2|2252.9|2252.3|2252|459
1619112860000|2021-04-22 17:34:20|2252.1|2251.8|2252.6|2252.3|2253.2|2252.9|2252.1|2251.8|247
1619112870000|2021-04-22 17:34:30|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252|2251.7|36
1619112880000|2021-04-22 17:34:40|2252.9|2252.6|2254.4|2254.1|2254.7|2254.4|2252.8|2252.5|124
1619112890000|2021-04-22 17:34:50|2254.6|2254.3|2256.5|2256.2|2256.5|2256.2|2254.4|2254.1|256
1619112900000|2021-04-22 17:35:00|2256|2255.7|2254.6|2254.3|2256|2255.7|2254.1|2253.8|233
1619112910000|2021-04-22 17:35:10|2254.8|2254.5|2252.6|2252.3|2254.8|2254.5|2252.6|2252.3|114
1619112920000|2021-04-22 17:35:20|2253.1|2252.8|2253.8|2253.5|2254.4|2254.1|2252.6|2252.3|83
1619112930000|2021-04-22 17:35:30|2253.3|2253|2254|2253.7|2254.7|2254.4|2253.2|2252.9|124
1619112940000|2021-04-22 17:35:40|2253.8|2253.5|2254.3|2254|2255.1|2254.8|2253.8|2253.5|35
1619112950000|2021-04-22 17:35:50|2254.9|2254.6|2254.8|2254.5|2255.1|2254.8|2254.7|2254.4|29
1619112960000|2021-04-22 17:36:00|2254.1|2253.8|2253.7|2253.4|2254.4|2254.1|2253.7|2253.4|66
1619112970000|2021-04-22 17:36:10|2254|2253.7|2255.3|2255|2255.3|2255|2253.8|2253.5|99
1619112980000|2021-04-22 17:36:20|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|25
1619112990000|2021-04-22 17:36:30|2255.5|2255.2|2254.7|2254.4|2255.5|2255.2|2254.4|2254.1|105
1619113000000|2021-04-22 17:36:40|2254.5|2254.2|2253.8|2253.5|2254.5|2254.2|2253.1|2252.8|55
1619113010000|2021-04-22 17:36:50|2254|2253.7|2254.4|2254.1|2254.6|2254.3|2254|2253.7|23
1619113020000|2021-04-22 17:37:00|2254.5|2254.2|2255.3|2255|2255.3|2255|2254.2|2253.9|77
1619113030000|2021-04-22 17:37:10|2255.4|2255.1|2254.4|2254.1|2255.4|2255.1|2254.2|2253.9|53
1619113040000|2021-04-22 17:37:20|2254.3|2254|2253.7|2253.4|2254.5|2254.2|2253.7|2253.4|24
1619113050000|2021-04-22 17:37:30|2253.9|2253.6|2254.2|2253.9|2255|2254.7|2253.8|2253.5|37
1619113060000|2021-04-22 17:37:40|2254.1|2253.8|2253.7|2253.4|2254.4|2254.1|2253.7|2253.4|49
1619113070000|2021-04-22 17:37:50|2253.5|2253.2|2254.2|2253.9|2254.4|2254.1|2253.5|2253.2|107
1619113080000|2021-04-22 17:38:00|2253.8|2253.5|2253.2|2252.9|2253.9|2253.6|2253.1|2252.8|38
1619113090000|2021-04-22 17:38:10|2253.1|2252.8|2251.6|2251.3|2253.1|2252.8|2251.5|2251.2|94
1619113100000|2021-04-22 17:38:20|2251.5|2251.2|2249.4|2249.1|2252|2251.7|2249.2|2248.9|181
1619113110000|2021-04-22 17:38:30|2249.7|2249.4|2250.3|2250|2250.3|2250|2249.3|2249|138
1619113120000|2021-04-22 17:38:40|2250.5|2250.2|2250.9|2250.6|2251|2250.7|2250|2249.7|34
1619113130000|2021-04-22 17:38:50|2250.6|2250.3|2249.9|2249.6|2250.6|2250.3|2249.6|2249.3|138
1619113140000|2021-04-22 17:39:00|2249.8|2249.5|2251.9|2251.6|2251.9|2251.6|2249.6|2249.3|61
1619113150000|2021-04-22 17:39:10|2252.5|2252.2|2252.6|2252.3|2253.5|2253.2|2252.4|2252.1|202
1619113160000|2021-04-22 17:39:20|2253.1|2252.8|2252.3|2252|2253.3|2253|2252.3|2252|72
1619113170000|2021-04-22 17:39:30|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2251.4|2251.1|48
1619113180000|2021-04-22 17:39:40|2252.1|2251.8|2252.6|2252.3|2252.6|2252.3|2251.6|2251.3|46
1619113190000|2021-04-22 17:39:50|2253|2252.7|2252.8|2252.5|2253.1|2252.8|2252.5|2252.2|34
1619113200000|2021-04-22 17:40:00|2252.3|2252|2249.8|2249.5|2252.5|2252.2|2249.8|2249.5|70
1619113210000|2021-04-22 17:40:10|2249.5|2249.2|2248.8|2248.5|2249.5|2249.2|2247.5|2247.2|244
1619113220000|2021-04-22 17:40:20|2249.1|2248.8|2249.5|2249.2|2250.5|2250.2|2249.1|2248.8|85
1619113230000|2021-04-22 17:40:30|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2248.7|2248.4|36
1619113240000|2021-04-22 17:40:40|2249.1|2248.8|2250.4|2250.1|2250.5|2250.2|2249|2248.7|50
1619113250000|2021-04-22 17:40:50|2249.9|2249.6|2249.2|2248.9|2249.9|2249.6|2249.2|2248.9|37
1619113260000|2021-04-22 17:41:00|2249.1|2248.8|2248.6|2248.3|2249.1|2248.8|2248|2247.7|41
1619113270000|2021-04-22 17:41:10|2248.4|2248.1|2248.9|2248.6|2249.3|2249|2248.3|2248|38
1619113280000|2021-04-22 17:41:20|2249.1|2248.8|2248.9|2248.6|2249.8|2249.5|2248.9|2248.6|58
1619113290000|2021-04-22 17:41:30|2249.3|2249|2247.5|2247.2|2249.3|2249|2247.3|2247|215
1619113300000|2021-04-22 17:41:40|2247.4|2247.1|2247.7|2247.4|2248.1|2247.8|2247.2|2246.9|41
1619113310000|2021-04-22 17:41:50|2247.8|2247.5|2246.4|2246.1|2247.8|2247.5|2246.4|2246.1|102
1619113320000|2021-04-22 17:42:00|2246.5|2246.2|2246.8|2246.5|2247.3|2247|2246.5|2246.2|80
1619113330000|2021-04-22 17:42:10|2246.7|2246.4|2244.9|2244.6|2246.7|2246.4|2244.8|2244.5|110
1619113340000|2021-04-22 17:42:20|2245.1|2244.8|2244.2|2243.9|2245.1|2244.8|2243.8|2243.5|116
1619113350000|2021-04-22 17:42:30|2244.4|2244.1|2244|2243.7|2244.9|2244.6|2244|2243.7|68
1619113360000|2021-04-22 17:42:40|2243.9|2243.6|2243.5|2243.2|2244.5|2244.2|2243.5|2243.2|87
1619113370000|2021-04-22 17:42:50|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.7|2242.4|295
1619113380000|2021-04-22 17:43:00|2242.4|2242.1|2242.6|2242.3|2243.3|2243|2241.5|2241.2|274
1619113390000|2021-04-22 17:43:10|2242.5|2242.2|2244|2243.7|2244|2243.7|2242.3|2242|60
1619113400000|2021-04-22 17:43:20|2244.4|2244.1|2243.6|2243.3|2244.8|2244.5|2243.5|2243.2|97
1619113410000|2021-04-22 17:43:30|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2243.5|2243.2|37
1619113420000|2021-04-22 17:43:40|2244.2|2243.9|2242.1|2241.8|2244.2|2243.9|2242.1|2241.8|59
1619113430000|2021-04-22 17:43:50|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.1|2240.8|121
1619113440000|2021-04-22 17:44:00|2241.6|2241.3|2241|2240.7|2241.9|2241.6|2240.7|2240.4|191
1619113450000|2021-04-22 17:44:10|2240.8|2240.5|2239.3|2239|2240.8|2240.5|2238.7|2238.4|293
1619113460000|2021-04-22 17:44:20|2239.8|2239.5|2240.8|2240.5|2241|2240.7|2239.3|2239|205
1619113470000|2021-04-22 17:44:30|2240.9|2240.6|2239.2|2238.9|2241|2240.7|2239|2238.7|80
1619113480000|2021-04-22 17:44:40|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2238.8|2238.5|82
1619113490000|2021-04-22 17:44:50|2239.3|2239|2237.1|2236.8|2239.3|2239|2237|2236.7|388
1619113500000|2021-04-22 17:45:00|2236.9|2236.6|2238.5|2238.2|2238.5|2238.2|2236.7|2236.4|340
1619113510000|2021-04-22 17:45:10|2238.3|2238|2238.4|2238.1|2238.6|2238.3|2237.3|2237|138
1619113520000|2021-04-22 17:45:20|2238.7|2238.4|2241.1|2240.8|2241.1|2240.8|2238.7|2238.4|187
1619113530000|2021-04-22 17:45:30|2241.6|2241.3|2241.2|2240.9|2241.9|2241.6|2241.2|2240.9|306
1619113540000|2021-04-22 17:45:40|2241.3|2241|2240.7|2240.4|2241.5|2241.2|2240.1|2239.8|110
1619113550000|2021-04-22 17:45:50|2240.6|2240.3|2240.5|2240.2|2241|2240.7|2240.2|2239.9|66
1619113560000|2021-04-22 17:46:00|2240.2|2239.9|2242.5|2242.2|2243.2|2242.9|2240.1|2239.8|114
1619113570000|2021-04-22 17:46:10|2241.7|2241.4|2242.9|2242.6|2243|2242.7|2241.7|2241.4|199
1619113580000|2021-04-22 17:46:20|2242.2|2241.9|2242.3|2242|2243.1|2242.8|2242|2241.7|47
1619113590000|2021-04-22 17:46:30|2242.2|2241.9|2242.8|2242.5|2243.2|2242.9|2242.1|2241.8|87
1619113600000|2021-04-22 17:46:40|2242.7|2242.4|2242.6|2242.3|2243.2|2242.9|2242.3|2242|82
1619113610000|2021-04-22 17:46:50|2242.9|2242.6|2242.6|2242.3|2243.3|2243|2242.5|2242.2|50
1619113620000|2021-04-22 17:47:00|2242.2|2241.9|2241.7|2241.4|2242.6|2242.3|2241.7|2241.4|70
1619113630000|2021-04-22 17:47:10|2241.8|2241.5|2242.3|2242|2242.9|2242.6|2241.8|2241.5|54
1619113640000|2021-04-22 17:47:20|2242.2|2241.9|2242.8|2242.5|2242.8|2242.5|2242.1|2241.8|15
1619113650000|2021-04-22 17:47:30|2242.5|2242.2|2243.2|2242.9|2243.5|2243.2|2242.5|2242.2|39
1619113660000|2021-04-22 17:47:40|2243.3|2243|2242.4|2242.1|2243.4|2243.1|2242|2241.7|101
1619113670000|2021-04-22 17:47:50|2242.1|2241.8|2242.7|2242.4|2242.7|2242.4|2241.7|2241.4|51
1619113680000|2021-04-22 17:48:00|2243|2242.7|2242.6|2242.3|2243.8|2243.5|2242.6|2242.3|130
1619113690000|2021-04-22 17:48:10|2242.7|2242.4|2241.6|2241.3|2242.7|2242.4|2241.4|2241.1|82
1619113700000|2021-04-22 17:48:20|2241.7|2241.4|2239.5|2239.2|2241.7|2241.4|2239.5|2239.2|92
1619113710000|2021-04-22 17:48:30|2239.7|2239.4|2240.8|2240.5|2241.7|2241.4|2239.4|2239.1|105
1619113720000|2021-04-22 17:48:40|2240.3|2240|2239.7|2239.4|2240.6|2240.3|2239.4|2239.1|61
1619113730000|2021-04-22 17:48:50|2239.3|2239|2239.6|2239.3|2240.1|2239.8|2239|2238.7|82
1619113740000|2021-04-22 17:49:00|2240.2|2239.9|2239.3|2239|2241|2240.7|2239.3|2239|134
1619113750000|2021-04-22 17:49:10|2239.8|2239.5|2238.3|2238|2240|2239.7|2238.2|2237.9|457
1619113760000|2021-04-22 17:49:20|2238.2|2237.9|2237.6|2237.3|2238.2|2237.9|2237|2236.7|109
1619113770000|2021-04-22 17:49:30|2237.7|2237.4|2236.4|2236.1|2238.6|2238.3|2236.4|2236.1|198
1619113780000|2021-04-22 17:49:40|2236.6|2236.3|2235.7|2235.4|2236.6|2236.3|2235.3|2235|190
1619113790000|2021-04-22 17:49:50|2235.9|2235.6|2236.8|2236.5|2237.3|2237|2235.5|2235.2|70
1619113800000|2021-04-22 17:50:00|2237.2|2236.9|2236.5|2236.2|2237.3|2237|2236.4|2236.1|138
1619113810000|2021-04-22 17:50:10|2236.3|2236|2236.2|2235.9|2236.6|2236.3|2235.4|2235.1|191
1619113820000|2021-04-22 17:50:20|2236|2235.7|2235.3|2235|2236.1|2235.8|2234.9|2234.6|124
1619113830000|2021-04-22 17:50:30|2235.5|2235.2|2235.2|2234.9|2235.6|2235.3|2234.6|2234.3|92
1619113840000|2021-04-22 17:50:40|2235.3|2235|2234.6|2234.3|2235.4|2235.1|2234.4|2234.1|188
1619113850000|2021-04-22 17:50:50|2234.8|2234.5|2233.4|2233.1|2234.8|2234.5|2233.1|2232.8|147
1619113860000|2021-04-22 17:51:00|2233.3|2233|2237|2236.7|2237|2236.7|2233.1|2232.8|300
1619113870000|2021-04-22 17:51:10|2236.9|2236.6|2236|2235.7|2237|2236.7|2235.2|2234.9|372
1619113880000|2021-04-22 17:51:20|2235.8|2235.5|2236.5|2236.2|2236.5|2236.2|2235.1|2234.8|117
1619113890000|2021-04-22 17:51:30|2236.7|2236.4|2238.1|2237.8|2238.3|2238|2236.4|2236.1|350
1619113900000|2021-04-22 17:51:40|2238.6|2238.3|2238.8|2238.5|2239.3|2239|2238|2237.7|72
1619113910000|2021-04-22 17:51:50|2238.7|2238.4|2237.4|2237.1|2239|2238.7|2237.4|2237.1|98
1619113920000|2021-04-22 17:52:00|2237.7|2237.4|2236.7|2236.4|2238.1|2237.8|2236.6|2236.3|71
1619113930000|2021-04-22 17:52:10|2236.5|2236.2|2237|2236.7|2237|2236.7|2236.4|2236.1|30
1619113940000|2021-04-22 17:52:20|2237.2|2236.9|2236.6|2236.3|2237.2|2236.9|2236.1|2235.8|43
1619113950000|2021-04-22 17:52:30|2236.7|2236.4|2235.3|2235|2236.7|2236.4|2235.3|2235|78
1619113960000|2021-04-22 17:52:40|2235|2234.7|2234.8|2234.5|2235.6|2235.3|2234.5|2234.2|46
1619113970000|2021-04-22 17:52:50|2234.6|2234.3|2232.1|2231.8|2234.8|2234.5|2232.1|2231.8|377
1619113980000|2021-04-22 17:53:00|2232.4|2232.1|2233|2232.7|2233.6|2233.3|2231.9|2231.6|264
1619113990000|2021-04-22 17:53:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2232.2|2231.9|118
1619114000000|2021-04-22 17:53:20|2233.2|2232.9|2232.1|2231.8|2234.1|2233.8|2232.1|2231.8|102
1619114010000|2021-04-22 17:53:30|2232|2231.7|2233.3|2233|2233.9|2233.6|2231.8|2231.5|69
1619114020000|2021-04-22 17:53:40|2233.2|2232.9|2231.7|2231.4|2233.3|2233|2231.7|2231.4|76
1619114030000|2021-04-22 17:53:50|2231.9|2231.6|2231.1|2230.8|2232|2231.7|2230.9|2230.6|157
1619114040000|2021-04-22 17:54:00|2230.8|2230.5|2232.1|2231.8|2232.1|2231.8|2230.7|2230.4|171
1619114050000|2021-04-22 17:54:10|2231.8|2231.5|2230.9|2230.6|2231.9|2231.6|2230.5|2230.2|51
1619114060000|2021-04-22 17:54:20|2230.4|2230.1|2230.9|2230.6|2231.6|2231.3|2230.4|2230.1|150
1619114070000|2021-04-22 17:54:30|2230.7|2230.4|2230.1|2229.8|2230.9|2230.6|2229.7|2229.4|148
1619114080000|2021-04-22 17:54:40|2230.2|2229.9|2229.7|2229.4|2231.4|2231.1|2229.5|2229.2|153
1619114090000|2021-04-22 17:54:50|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.4|2229.1|64
1619114100000|2021-04-22 17:55:00|2229.4|2229.1|2230.9|2230.6|2231|2230.7|2229.1|2228.8|175
1619114110000|2021-04-22 17:55:10|2231|2230.7|2231.4|2231.1|2231.7|2231.4|2230.7|2230.4|124
1619114120000|2021-04-22 17:55:20|2231.1|2230.8|2229.4|2229.1|2231.1|2230.8|2228.9|2228.6|133
1619114130000|2021-04-22 17:55:30|2229.2|2228.9|2229.6|2229.3|2229.8|2229.5|2228.9|2228.6|74
1619114140000|2021-04-22 17:55:40|2229.4|2229.1|2230.2|2229.9|2230.2|2229.9|2229.4|2229.1|67
1619114150000|2021-04-22 17:55:50|2229.9|2229.6|2229|2228.7|2229.9|2229.6|2229|2228.7|103
1619114160000|2021-04-22 17:56:00|2228.7|2228.4|2228.5|2228.2|2229|2228.7|2228.1|2227.8|240
1619114170000|2021-04-22 17:56:10|2228.4|2228.1|2228.1|2227.8|2228.9|2228.6|2227.8|2227.5|244
1619114180000|2021-04-22 17:56:20|2228|2227.7|2228|2227.7|2228.3|2228|2227.5|2227.2|97
1619114190000|2021-04-22 17:56:30|2228.1|2227.8|2228.3|2228|2228.6|2228.3|2227.8|2227.5|70
1619114200000|2021-04-22 17:56:40|2228.4|2228.1|2229.8|2229.5|2229.8|2229.5|2227.9|2227.6|83
1619114210000|2021-04-22 17:56:50|2229.5|2229.2|2228|2227.7|2229.9|2229.6|2227.7|2227.4|121
1619114220000|2021-04-22 17:57:00|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2227.7|2227.4|91
1619114230000|2021-04-22 17:57:10|2228.5|2228.2|2229.9|2229.6|2230|2229.7|2228.1|2227.8|140
1619114240000|2021-04-22 17:57:20|2230|2229.7|2228.2|2227.9|2230.2|2229.9|2228|2227.7|247
1619114250000|2021-04-22 17:57:30|2228.4|2228.1|2230.9|2230.6|2231.3|2231|2228|2227.7|112
1619114260000|2021-04-22 17:57:40|2230.7|2230.4|2231.3|2231|2231.6|2231.3|2230.3|2230|88
1619114270000|2021-04-22 17:57:50|2231.5|2231.2|2232.3|2232|2232.8|2232.5|2231.2|2230.9|142
1619114280000|2021-04-22 17:58:00|2232.2|2231.9|2230.6|2230.3|2232.2|2231.9|2230.3|2230|93
1619114290000|2021-04-22 17:58:10|2230.8|2230.5|2231.2|2230.9|2231.8|2231.5|2230.8|2230.5|80
1619114300000|2021-04-22 17:58:20|2231.4|2231.1|2233.1|2232.8|2233.4|2233.1|2231.2|2230.9|106
1619114310000|2021-04-22 17:58:30|2233.4|2233.1|2233.7|2233.4|2234.2|2233.9|2232.6|2232.3|246
1619114320000|2021-04-22 17:58:40|2234|2233.7|2233.8|2233.5|2234.5|2234.2|2233.5|2233.2|260
1619114330000|2021-04-22 17:58:50|2233.6|2233.3|2233.4|2233.1|2233.8|2233.5|2232.7|2232.4|100
1619114340000|2021-04-22 17:59:00|2233.2|2232.9|2231.3|2231|2233.4|2233.1|2231.3|2231|177
1619114350000|2021-04-22 17:59:10|2231.2|2230.9|2231.8|2231.5|2232.2|2231.9|2231.2|2230.9|53
1619114360000|2021-04-22 17:59:20|2232|2231.7|2230.8|2230.5|2232|2231.7|2230.5|2230.2|50
1619114370000|2021-04-22 17:59:30|2230.7|2230.4|2231|2230.7|2231.2|2230.9|2230.4|2230.1|60
1619114380000|2021-04-22 17:59:40|2230.8|2230.5|2230.8|2230.5|2231.3|2231|2230.7|2230.4|48
1619114390000|2021-04-22 17:59:50|2231|2230.7|2230.2|2229.9|2231.3|2231|2230.2|2229.9|180
1619114400000|2021-04-22 18:00:00|2230.3|2230|2228.4|2228.1|2230.3|2230|2227.5|2227.2|298
1619114410000|2021-04-22 18:00:10|2228.3|2228|2228.2|2227.9|2229.5|2229.2|2228.2|2227.9|202
1619114420000|2021-04-22 18:00:20|2228.4|2228.1|2228.4|2228.1|2228.7|2228.4|2228.1|2227.8|56
1619114430000|2021-04-22 18:00:30|2228.2|2227.9|2224.6|2224.3|2228.4|2228.1|2224.5|2224.2|737
1619114440000|2021-04-22 18:00:40|2224.9|2224.6|2225.9|2225.6|2226.3|2226|2224.9|2224.6|221
1619114450000|2021-04-22 18:00:50|2225.7|2225.4|2226.8|2226.5|2226.9|2226.6|2225.5|2225.2|215
1619114460000|2021-04-22 18:01:00|2226.9|2226.6|2226.7|2226.4|2228.4|2228.1|2226.7|2226.4|249
1619114470000|2021-04-22 18:01:10|2226.8|2226.5|2225.2|2224.9|2227.1|2226.8|2225.2|2224.9|127
1619114480000|2021-04-22 18:01:20|2225.3|2225|2225.1|2224.8|2225.7|2225.4|2224.6|2224.3|168
1619114490000|2021-04-22 18:01:30|2225.2|2224.9|2225.1|2224.8|2225.5|2225.2|2224.5|2224.2|121
1619114500000|2021-04-22 18:01:40|2225|2224.7|2224.4|2224.1|2225|2224.7|2224.1|2223.8|120
1619114510000|2021-04-22 18:01:50|2224.6|2224.3|2224|2223.7|2224.7|2224.4|2224|2223.7|99
1619114520000|2021-04-22 18:02:00|2224.1|2223.8|2224.8|2224.5|2226.7|2226.4|2224.1|2223.8|255
1619114530000|2021-04-22 18:02:10|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224|2223.7|154
1619114540000|2021-04-22 18:02:20|2224.6|2224.3|2223.8|2223.5|2225|2224.7|2223.8|2223.5|141
1619114550000|2021-04-22 18:02:30|2223.9|2223.6|2223.9|2223.6|2224.4|2224.1|2223.3|2223|160
1619114560000|2021-04-22 18:02:40|2223.8|2223.5|2223.4|2223.1|2224.3|2224|2223.2|2222.9|92
1619114570000|2021-04-22 18:02:50|2223.6|2223.3|2223.3|2223|2223.9|2223.6|2223.2|2222.9|76
1619114580000|2021-04-22 18:03:00|2223.4|2223.1|2223.9|2223.6|2224.2|2223.9|2223.2|2222.9|133
1619114590000|2021-04-22 18:03:10|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2223.9|2223.6|115
1619114600000|2021-04-22 18:03:20|2224.3|2224|2223.6|2223.3|2224.3|2224|2223.4|2223.1|59
1619114610000|2021-04-22 18:03:30|2223.7|2223.4|2224.3|2224|2225|2224.7|2223.6|2223.3|145
1619114620000|2021-04-22 18:03:40|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2223.2|2222.9|302
1619114630000|2021-04-22 18:03:50|2224.1|2223.8|2224.6|2224.3|2224.8|2224.5|2223.6|2223.3|286
1619114640000|2021-04-22 18:04:00|2224.7|2224.4|2226.1|2225.8|2226.9|2226.6|2224.7|2224.4|191
1619114650000|2021-04-22 18:04:10|2225.8|2225.5|2226.8|2226.5|2227.1|2226.8|2225.4|2225.1|92
1619114660000|2021-04-22 18:04:20|2227|2226.7|2227.1|2226.8|2227.5|2227.2|2226.2|2225.9|170
1619114670000|2021-04-22 18:04:30|2226.8|2226.5|2227.4|2227.1|2228.1|2227.8|2226.8|2226.5|329
1619114680000|2021-04-22 18:04:40|2227.7|2227.4|2227|2226.7|2227.7|2227.4|2227|2226.7|44
1619114690000|2021-04-22 18:04:50|2226.7|2226.4|2226.4|2226.1|2227|2226.7|2226|2225.7|74
1619114700000|2021-04-22 18:05:00|2226.5|2226.2|2224|2223.7|2226.5|2226.2|2223.5|2223.2|225
1619114710000|2021-04-22 18:05:10|2224.1|2223.8|2223.3|2223|2224.2|2223.9|2223.1|2222.8|194
1619114720000|2021-04-22 18:05:20|2223.1|2222.8|2227.9|2227.6|2228.3|2228|2223.1|2222.8|801
1619114730000|2021-04-22 18:05:30|2227.6|2227.3|2229.2|2228.9|2229.2|2228.9|2227.6|2227.3|247
1619114740000|2021-04-22 18:05:40|2229.1|2228.8|2231.4|2231.1|2231.5|2231.2|2229|2228.7|459
1619114750000|2021-04-22 18:05:50|2231.2|2230.9|2230.5|2230.2|2231.2|2230.9|2230.5|2230.2|72
1619114760000|2021-04-22 18:06:00|2230.7|2230.4|2228.9|2228.6|2230.8|2230.5|2228.8|2228.5|96
1619114770000|2021-04-22 18:06:10|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2226.5|2226.2|206
1619114780000|2021-04-22 18:06:20|2228.6|2228.3|2229.1|2228.8|2229.1|2228.8|2227.2|2226.9|149
1619114790000|2021-04-22 18:06:30|2228.6|2228.3|2229|2228.7|2229|2228.7|2228.3|2228|60
1619114800000|2021-04-22 18:06:40|2228.7|2228.4|2226.9|2226.6|2228.7|2228.4|2226.3|2226|341
1619114810000|2021-04-22 18:06:50|2227|2226.7|2227.7|2227.4|2228.2|2227.9|2227|2226.7|99
1619114820000|2021-04-22 18:07:00|2227.5|2227.2|2228.2|2227.9|2229|2228.7|2227.5|2227.2|153
1619114830000|2021-04-22 18:07:10|2228|2227.7|2228.5|2228.2|2228.8|2228.5|2227.8|2227.5|92
1619114840000|2021-04-22 18:07:20|2228.4|2228.1|2228.6|2228.3|2228.8|2228.5|2228.1|2227.8|62
1619114850000|2021-04-22 18:07:30|2228.7|2228.4|2227.7|2227.4|2228.7|2228.4|2227.4|2227.1|32
1619114860000|2021-04-22 18:07:40|2227.8|2227.5|2228.1|2227.8|2228.4|2228.1|2227.1|2226.8|61
1619114870000|2021-04-22 18:07:50|2228.2|2227.9|2226.9|2226.6|2228.3|2228|2226.3|2226|87
1619114880000|2021-04-22 18:08:00|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.3|2226|68
1619114890000|2021-04-22 18:08:10|2227|2226.7|2227.2|2226.9|2227.9|2227.6|2226.8|2226.5|67
1619114900000|2021-04-22 18:08:20|2227.3|2227|2228.1|2227.8|2228.1|2227.8|2227.1|2226.8|38
1619114910000|2021-04-22 18:08:30|2228.6|2228.3|2229.5|2229.2|2229.5|2229.2|2228.6|2228.3|109
1619114920000|2021-04-22 18:08:40|2229.4|2229.1|2231|2230.7|2231|2230.7|2229.1|2228.8|106
1619114930000|2021-04-22 18:08:50|2230.9|2230.6|2231.4|2231.1|2231.5|2231.2|2230.9|2230.6|147
1619114940000|2021-04-22 18:09:00|2231.3|2231|2232.6|2232.3|2233.1|2232.8|2231.3|2231|203
1619114950000|2021-04-22 18:09:10|2232.7|2232.4|2231.5|2231.2|2232.8|2232.5|2231.3|2231|77
1619114960000|2021-04-22 18:09:20|2231.6|2231.3|2232.3|2232|2232.3|2232|2231.6|2231.3|104
1619114970000|2021-04-22 18:09:30|2232.1|2231.8|2233.1|2232.8|2233.2|2232.9|2231.3|2231|65
1619114980000|2021-04-22 18:09:40|2233.2|2232.9|2234|2233.7|2234.4|2234.1|2233.2|2232.9|103
1619114990000|2021-04-22 18:09:50|2234.2|2233.9|2233.6|2233.3|2234.6|2234.3|2233.6|2233.3|129
1619115000000|2021-04-22 18:10:00|2233.1|2232.8|2229.9|2229.6|2233.3|2233|2229.7|2229.4|181
1619115010000|2021-04-22 18:10:10|2230.1|2229.8|2230.7|2230.4|2230.7|2230.4|2229.2|2228.9|90
1619115020000|2021-04-22 18:10:20|2231.1|2230.8|2231.4|2231.1|2232.2|2231.9|2231.1|2230.8|53
1619115030000|2021-04-22 18:10:30|2231.3|2231|2230.5|2230.2|2232.2|2231.9|2230.5|2230.2|110
1619115040000|2021-04-22 18:10:40|2230.6|2230.3|2232.5|2232.2|2232.6|2232.3|2230.6|2230.3|42
1619115050000|2021-04-22 18:10:50|2232.4|2232.1|2233.6|2233.3|2233.6|2233.3|2232.2|2231.9|56
1619115060000|2021-04-22 18:11:00|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2232.1|2231.8|166
1619115070000|2021-04-22 18:11:10|2233.3|2233|2232.6|2232.3|2233.4|2233.1|2232.2|2231.9|81
1619115080000|2021-04-22 18:11:20|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232|2231.7|70
1619115090000|2021-04-22 18:11:30|2232.9|2232.6|2232.2|2231.9|2232.9|2232.6|2231.4|2231.1|124
1619115100000|2021-04-22 18:11:40|2231.8|2231.5|2232.8|2232.5|2232.8|2232.5|2231.8|2231.5|24
1619115110000|2021-04-22 18:11:50|2232.1|2231.8|2231|2230.7|2232.2|2231.9|2231|2230.7|52
1619115120000|2021-04-22 18:12:00|2231.1|2230.8|2232.7|2232.4|2232.9|2232.6|2230.5|2230.2|188
1619115130000|2021-04-22 18:12:10|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.7|2232.4|35
1619115140000|2021-04-22 18:12:20|2232.4|2232.1|2231.8|2231.5|2232.4|2232.1|2231.3|2231|99
1619115150000|2021-04-22 18:12:30|2231.4|2231.1|2230.9|2230.6|2231.5|2231.2|2230.7|2230.4|80
1619115160000|2021-04-22 18:12:40|2231.2|2230.9|2231.1|2230.8|2231.5|2231.2|2231|2230.7|79
1619115170000|2021-04-22 18:12:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231|2230.7|30
1619115180000|2021-04-22 18:13:00|2231.1|2230.8|2231.5|2231.2|2231.7|2231.4|2230.3|2230|27
1619115190000|2021-04-22 18:13:10|2231.2|2230.9|2232.2|2231.9|2232.2|2231.9|2231.2|2230.9|47
1619115200000|2021-04-22 18:13:20|2232.6|2232.3|2232.5|2232.2|2232.9|2232.6|2232.3|2232|23
1619115210000|2021-04-22 18:13:30|2232.8|2232.5|2233.3|2233|2233.8|2233.5|2232.8|2232.5|32
1619115220000|2021-04-22 18:13:40|2233.5|2233.2|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|35
1619115230000|2021-04-22 18:13:50|2233.3|2233|2233.4|2233.1|2233.6|2233.3|2232.9|2232.6|79
1619115240000|2021-04-22 18:14:00|2233.6|2233.3|2234.7|2234.4|2234.8|2234.5|2233.6|2233.3|58
1619115250000|2021-04-22 18:14:10|2234.6|2234.3|2234.8|2234.5|2235|2234.7|2234.5|2234.2|107
1619115260000|2021-04-22 18:14:20|2234.9|2234.6|2235|2234.7|2235.2|2234.9|2234.8|2234.5|86
1619115270000|2021-04-22 18:14:30|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|38
1619115280000|2021-04-22 18:14:40|2234.8|2234.5|2235.9|2235.6|2235.9|2235.6|2234.8|2234.5|35
1619115290000|2021-04-22 18:14:50|2235.8|2235.5|2236.4|2236.1|2236.5|2236.2|2235.6|2235.3|87
1619115300000|2021-04-22 18:15:00|2236.6|2236.3|2235.5|2235.2|2236.6|2236.3|2235.5|2235.2|89
1619115310000|2021-04-22 18:15:10|2235.6|2235.3|2235.8|2235.5|2236.3|2236|2235.4|2235.1|117
1619115320000|2021-04-22 18:15:20|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|26
1619115330000|2021-04-22 18:15:30|2235.4|2235.1|2234.7|2234.4|2235.4|2235.1|2234.3|2234|67
1619115340000|2021-04-22 18:15:40|2234.9|2234.6|2234.6|2234.3|2235.1|2234.8|2234.6|2234.3|35
1619115350000|2021-04-22 18:15:50|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.1|2233.8|36
1619115360000|2021-04-22 18:16:00|2234.9|2234.6|2235.1|2234.8|2235.5|2235.2|2234.9|2234.6|35
1619115370000|2021-04-22 18:16:10|2234.9|2234.6|2235.5|2235.2|2235.7|2235.4|2234.9|2234.6|40
1619115380000|2021-04-22 18:16:20|2236.2|2235.9|2236|2235.7|2236.8|2236.5|2235.8|2235.5|82
1619115390000|2021-04-22 18:16:30|2236.2|2235.9|2236.8|2236.5|2237.1|2236.8|2235.7|2235.4|458
1619115400000|2021-04-22 18:16:40|2236.9|2236.6|2236.7|2236.4|2237.4|2237.1|2236.5|2236.2|75
1619115410000|2021-04-22 18:16:50|2236.4|2236.1|2237.4|2237.1|2237.6|2237.3|2236.1|2235.8|493
1619115420000|2021-04-22 18:17:00|2237.6|2237.3|2237.7|2237.4|2238|2237.7|2237.3|2237|58
1619115430000|2021-04-22 18:17:10|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|73
1619115440000|2021-04-22 18:17:20|2237.7|2237.4|2237.8|2237.5|2238|2237.7|2237.3|2237|69
1619115450000|2021-04-22 18:17:30|2238|2237.7|2238.2|2237.9|2238.4|2238.1|2238|2237.7|50
1619115460000|2021-04-22 18:17:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.7|2237.4|156
1619115470000|2021-04-22 18:17:50|2237.9|2237.6|2238.6|2238.3|2238.6|2238.3|2237.9|2237.6|44
1619115480000|2021-04-22 18:18:00|2238.5|2238.2|2238.8|2238.5|2239|2238.7|2238.2|2237.9|53
1619115490000|2021-04-22 18:18:10|2238.6|2238.3|2238.5|2238.2|2239|2238.7|2238.3|2238|45
1619115500000|2021-04-22 18:18:20|2238.4|2238.1|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|26
1619115510000|2021-04-22 18:18:30|2238.8|2238.5|2237.9|2237.6|2238.9|2238.6|2237.9|2237.6|36
1619115520000|2021-04-22 18:18:40|2238|2237.7|2237.2|2236.9|2238.3|2238|2236.8|2236.5|118
1619115530000|2021-04-22 18:18:50|2237.1|2236.8|2236.5|2236.2|2237.3|2237|2236.5|2236.2|45
1619115540000|2021-04-22 18:19:00|2236.3|2236|2236|2235.7|2236.4|2236.1|2234.9|2234.6|106
1619115550000|2021-04-22 18:19:10|2236.4|2236.1|2237.7|2237.4|2237.7|2237.4|2236.4|2236.1|50
1619115560000|2021-04-22 18:19:20|2237.5|2237.2|2237.6|2237.3|2237.8|2237.5|2237.2|2236.9|36
1619115570000|2021-04-22 18:19:30|2237.3|2237|2236.6|2236.3|2237.6|2237.3|2236.5|2236.2|46
1619115580000|2021-04-22 18:19:40|2237.5|2237.2|2237.3|2237|2237.7|2237.4|2236.8|2236.5|120
1619115590000|2021-04-22 18:19:50|2237.1|2236.8|2237.9|2237.6|2237.9|2237.6|2236.5|2236.2|44
1619115600000|2021-04-22 18:20:00|2238.1|2237.8|2237.5|2237.2|2238.6|2238.3|2237.1|2236.8|94
1619115610000|2021-04-22 18:20:10|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|33
1619115620000|2021-04-22 18:20:20|2238.2|2237.9|2237.6|2237.3|2238.4|2238.1|2237.6|2237.3|35
1619115630000|2021-04-22 18:20:30|2238.2|2237.9|2238.8|2238.5|2239|2238.7|2238.1|2237.8|64
1619115640000|2021-04-22 18:20:40|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|21
1619115650000|2021-04-22 18:20:50|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|56
1619115660000|2021-04-22 18:21:00|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.1|2236.8|58
1619115670000|2021-04-22 18:21:10|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|18
1619115680000|2021-04-22 18:21:20|2237.5|2237.2|2236.4|2236.1|2237.5|2237.2|2236.3|2236|49
1619115690000|2021-04-22 18:21:30|2236.3|2236|2235.8|2235.5|2236.3|2236|2235.4|2235.1|108
1619115700000|2021-04-22 18:21:40|2235.7|2235.4|2236.4|2236.1|2236.4|2236.1|2235.7|2235.4|35
1619115710000|2021-04-22 18:21:50|2236.3|2236|2236.3|2236|2236.6|2236.3|2236|2235.7|29
1619115720000|2021-04-22 18:22:00|2235.9|2235.6|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|37
1619115730000|2021-04-22 18:22:10|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.6|2235.3|31
1619115740000|2021-04-22 18:22:20|2235.7|2235.4|2234.1|2233.8|2235.7|2235.4|2234.1|2233.8|88
1619115750000|2021-04-22 18:22:30|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233|2232.7|207
1619115760000|2021-04-22 18:22:40|2233.7|2233.4|2233.4|2233.1|2233.8|2233.5|2233.2|2232.9|34
1619115770000|2021-04-22 18:22:50|2233.8|2233.5|2234.2|2233.9|2234.5|2234.2|2233.6|2233.3|44
1619115780000|2021-04-22 18:23:00|2234.4|2234.1|2234.7|2234.4|2235.3|2235|2234.4|2234.1|25
1619115790000|2021-04-22 18:23:10|2234.8|2234.5|2234.5|2234.2|2234.9|2234.6|2234.1|2233.8|25
1619115800000|2021-04-22 18:23:20|2234.9|2234.6|2236|2235.7|2236.4|2236.1|2234.9|2234.6|47
1619115810000|2021-04-22 18:23:30|2236.1|2235.8|2236.2|2235.9|2236.6|2236.3|2236|2235.7|21
1619115820000|2021-04-22 18:23:40|2236.1|2235.8|2236.4|2236.1|2236.5|2236.2|2236|2235.7|166
1619115830000|2021-04-22 18:23:50|2236.5|2236.2|2237.7|2237.4|2237.9|2237.6|2236.2|2235.9|69
1619115840000|2021-04-22 18:24:00|2237.8|2237.5|2236.5|2236.2|2237.8|2237.5|2236.5|2236.2|38
1619115850000|2021-04-22 18:24:10|2236.1|2235.8|2236.7|2236.4|2236.7|2236.4|2235.9|2235.6|25
1619115860000|2021-04-22 18:24:20|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.3|2236|52
1619115870000|2021-04-22 18:24:30|2237.2|2236.9|2236.9|2236.6|2237.3|2237|2236.9|2236.6|47
1619115880000|2021-04-22 18:24:40|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|21
1619115890000|2021-04-22 18:24:50|2236.6|2236.3|2236.8|2236.5|2237.4|2237.1|2236.6|2236.3|62
1619115900000|2021-04-22 18:25:00|2236.7|2236.4|2237|2236.7|2237.2|2236.9|2236.2|2235.9|24
1619115910000|2021-04-22 18:25:10|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236|2235.7|16
1619115920000|2021-04-22 18:25:20|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2235.7|2235.4|18
1619115930000|2021-04-22 18:25:30|2236|2235.7|2235.4|2235.1|2236.3|2236|2235.2|2234.9|21
1619115940000|2021-04-22 18:25:40|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|33
1619115950000|2021-04-22 18:25:50|2235|2234.7|2234.4|2234.1|2235|2234.7|2234.1|2233.8|44
1619115960000|2021-04-22 18:26:00|2234.3|2234|2235.2|2234.9|2235.2|2234.9|2234.3|2234|29
1619115970000|2021-04-22 18:26:10|2235.3|2235|2236.6|2236.3|2237|2236.7|2235.3|2235|60
1619115980000|2021-04-22 18:26:20|2236.3|2236|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|35
1619115990000|2021-04-22 18:26:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|9
1619116000000|2021-04-22 18:26:40|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2235.5|2235.2|46
1619116010000|2021-04-22 18:26:50|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|14
1619116020000|2021-04-22 18:27:00|2236.5|2236.2|2238.1|2237.8|2238.3|2238|2236.5|2236.2|90
1619116030000|2021-04-22 18:27:10|2237.9|2237.6|2238.4|2238.1|2239.2|2238.9|2237.9|2237.6|118
1619116040000|2021-04-22 18:27:20|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2237.7|2237.4|119
1619116050000|2021-04-22 18:27:30|2238.6|2238.3|2239.2|2238.9|2239.2|2238.9|2238.6|2238.3|47
1619116060000|2021-04-22 18:27:40|2239.6|2239.3|2240|2239.7|2240.4|2240.1|2239.4|2239.1|146
1619116070000|2021-04-22 18:27:50|2240.1|2239.8|2240.8|2240.5|2241|2240.7|2240|2239.7|87
1619116080000|2021-04-22 18:28:00|2240.7|2240.4|2239.7|2239.4|2240.9|2240.6|2239.1|2238.8|124
1619116090000|2021-04-22 18:28:10|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.5|2239.2|46
1619116100000|2021-04-22 18:28:20|2240.3|2240|2241|2240.7|2241.1|2240.8|2240.2|2239.9|67
1619116110000|2021-04-22 18:28:30|2240.9|2240.6|2241.2|2240.9|2241.8|2241.5|2240.9|2240.6|57
1619116120000|2021-04-22 18:28:40|2241.3|2241|2242.1|2241.8|2242.4|2242.1|2240.9|2240.6|121
1619116130000|2021-04-22 18:28:50|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.2|2240.9|125
1619116140000|2021-04-22 18:29:00|2241.4|2241.1|2241.6|2241.3|2241.9|2241.6|2241.2|2240.9|107
1619116150000|2021-04-22 18:29:10|2241.5|2241.2|2241.5|2241.2|2242|2241.7|2241.1|2240.8|97
1619116160000|2021-04-22 18:29:20|2241.3|2241|2241.3|2241|2241.3|2241|2240.9|2240.6|94
1619116170000|2021-04-22 18:29:30|2241.5|2241.2|2242.2|2241.9|2242.3|2242|2241.5|2241.2|122
1619116180000|2021-04-22 18:29:40|2242.3|2242|2243|2242.7|2243.1|2242.8|2242.1|2241.8|133
1619116190000|2021-04-22 18:29:50|2242.9|2242.6|2243|2242.7|2243.3|2243|2242.6|2242.3|126
1619116200000|2021-04-22 18:30:00|2242.9|2242.6|2241.7|2241.4|2242.9|2242.6|2241.4|2241.1|167
1619116210000|2021-04-22 18:30:10|2241.5|2241.2|2242.2|2241.9|2242.3|2242|2241.5|2241.2|87
1619116220000|2021-04-22 18:30:20|2242.4|2242.1|2241.7|2241.4|2242.4|2242.1|2241.5|2241.2|104
1619116230000|2021-04-22 18:30:30|2241.8|2241.5|2241.5|2241.2|2242|2241.7|2241.4|2241.1|87
1619116240000|2021-04-22 18:30:40|2241.6|2241.3|2240.8|2240.5|2241.6|2241.3|2240.8|2240.5|48
1619116250000|2021-04-22 18:30:50|2240.9|2240.6|2241.4|2241.1|2241.4|2241.1|2240.8|2240.5|44
1619116260000|2021-04-22 18:31:00|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.3|2240|44
1619116270000|2021-04-22 18:31:10|2240.8|2240.5|2241.4|2241.1|2241.7|2241.4|2240.8|2240.5|39
1619116280000|2021-04-22 18:31:20|2241.5|2241.2|2242.5|2242.2|2242.5|2242.2|2241.4|2241.1|68
1619116290000|2021-04-22 18:31:30|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.8|2241.5|27
1619116300000|2021-04-22 18:31:40|2241.7|2241.4|2242.4|2242.1|2242.5|2242.2|2241.4|2241.1|97
1619116310000|2021-04-22 18:31:50|2242.5|2242.2|2242.9|2242.6|2243.1|2242.8|2242.5|2242.2|98
1619116320000|2021-04-22 18:32:00|2242.7|2242.4|2242.5|2242.2|2243.1|2242.8|2242.1|2241.8|68
1619116330000|2021-04-22 18:32:10|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|19
1619116340000|2021-04-22 18:32:20|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|21
1619116350000|2021-04-22 18:32:30|2241.9|2241.6|2241.4|2241.1|2242|2241.7|2241.3|2241|88
1619116360000|2021-04-22 18:32:40|2241.5|2241.2|2241.6|2241.3|2241.8|2241.5|2241.3|2241|20
1619116370000|2021-04-22 18:32:50|2241.5|2241.2|2242|2241.7|2242.2|2241.9|2241.5|2241.2|46
1619116380000|2021-04-22 18:33:00|2242.3|2242|2242.9|2242.6|2243.2|2242.9|2242.2|2241.9|54
1619116390000|2021-04-22 18:33:10|2243|2242.7|2243.3|2243|2243.5|2243.2|2242.8|2242.5|116
1619116400000|2021-04-22 18:33:20|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2242.5|2242.2|53
1619116410000|2021-04-22 18:33:30|2243.2|2242.9|2243.3|2243|2243.3|2243|2243|2242.7|33
1619116420000|2021-04-22 18:33:40|2243.4|2243.1|2242.8|2242.5|2243.6|2243.3|2242.8|2242.5|45
1619116430000|2021-04-22 18:33:50|2242.7|2242.4|2243.2|2242.9|2243.5|2243.2|2242.7|2242.4|37
1619116440000|2021-04-22 18:34:00|2243.3|2243|2242.1|2241.8|2243.3|2243|2242|2241.7|61
1619116450000|2021-04-22 18:34:10|2242.3|2242|2243|2242.7|2243.1|2242.8|2242|2241.7|47
1619116460000|2021-04-22 18:34:20|2243.3|2243|2243.8|2243.5|2243.8|2243.5|2243.2|2242.9|63
1619116470000|2021-04-22 18:34:30|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|34
1619116480000|2021-04-22 18:34:40|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|28
1619116490000|2021-04-22 18:34:50|2243.3|2243|2243.2|2242.9|2243.5|2243.2|2243.1|2242.8|34
1619116500000|2021-04-22 18:35:00|2243.1|2242.8|2243|2242.7|2243.3|2243|2242.9|2242.6|20
1619116510000|2021-04-22 18:35:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.5|2242.2|31
1619116520000|2021-04-22 18:35:20|2243|2242.7|2243.6|2243.3|2243.7|2243.4|2243|2242.7|43
1619116530000|2021-04-22 18:35:30|2243.7|2243.4|2243.3|2243|2244|2243.7|2243.3|2243|41
1619116540000|2021-04-22 18:35:40|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.2|2242.9|48
1619116550000|2021-04-22 18:35:50|2243.6|2243.3|2242.9|2242.6|2243.9|2243.6|2242.9|2242.6|25
1619116560000|2021-04-22 18:36:00|2242.7|2242.4|2242.3|2242|2243|2242.7|2242|2241.7|49
1619116570000|2021-04-22 18:36:10|2242.4|2242.1|2242.9|2242.6|2243.1|2242.8|2242.4|2242.1|21
1619116580000|2021-04-22 18:36:20|2243.2|2242.9|2243.3|2243|2243.3|2243|2242.6|2242.3|12
1619116590000|2021-04-22 18:36:30|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|13
1619116600000|2021-04-22 18:36:40|2243.4|2243.1|2243.6|2243.3|2243.9|2243.6|2243.4|2243.1|25
1619116610000|2021-04-22 18:36:50|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|12
1619116620000|2021-04-22 18:37:00|2243.5|2243.2|2244.1|2243.8|2244.1|2243.8|2243.4|2243.1|92
1619116630000|2021-04-22 18:37:10|2244|2243.7|2244.7|2244.4|2244.7|2244.4|2243.9|2243.6|76
1619116640000|2021-04-22 18:37:20|2244.4|2244.1|2244.7|2244.4|2244.8|2244.5|2244.4|2244.1|53
1619116650000|2021-04-22 18:37:30|2244.6|2244.3|2244.4|2244.1|2245|2244.7|2244.4|2244.1|70
1619116660000|2021-04-22 18:37:40|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.1|2243.8|71
1619116670000|2021-04-22 18:37:50|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|31
1619116680000|2021-04-22 18:38:00|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|28
1619116690000|2021-04-22 18:38:10|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|39
1619116700000|2021-04-22 18:38:20|2244.6|2244.3|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|33
1619116710000|2021-04-22 18:38:30|2244.1|2243.8|2244.3|2244|2244.3|2244|2243.6|2243.3|65
1619116720000|2021-04-22 18:38:40|2244.2|2243.9|2243.8|2243.5|2244.3|2244|2243.8|2243.5|29
1619116730000|2021-04-22 18:38:50|2243.9|2243.6|2243|2242.7|2243.9|2243.6|2242.9|2242.6|84
1619116740000|2021-04-22 18:39:00|2243.1|2242.8|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|43
1619116750000|2021-04-22 18:39:10|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|21
1619116760000|2021-04-22 18:39:20|2243.3|2243|2244|2243.7|2244|2243.7|2243.2|2242.9|46
1619116770000|2021-04-22 18:39:30|2243.9|2243.6|2244.2|2243.9|2244.5|2244.2|2243.7|2243.4|36
1619116780000|2021-04-22 18:39:40|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|22
1619116790000|2021-04-22 18:39:50|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.1|2243.8|43
1619116800000|2021-04-22 18:40:00|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.7|2243.4|36
1619116810000|2021-04-22 18:40:10|2244.3|2244|2243.9|2243.6|2244.5|2244.2|2243.9|2243.6|15
1619116820000|2021-04-22 18:40:20|2243.8|2243.5|2244.2|2243.9|2244.3|2244|2243.7|2243.4|33
1619116830000|2021-04-22 18:40:30|2244.1|2243.8|2244.2|2243.9|2244.4|2244.1|2244|2243.7|10
1619116840000|2021-04-22 18:40:40|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.6|2243.3|18
1619116850000|2021-04-22 18:40:50|2244|2243.7|2244.4|2244.1|2244.9|2244.6|2244|2243.7|35
1619116860000|2021-04-22 18:41:00|2244.3|2244|2244.9|2244.6|2244.9|2244.6|2244.3|2244|19
1619116870000|2021-04-22 18:41:10|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.7|2244.4|12
1619116880000|2021-04-22 18:41:20|2244.9|2244.6|2243.8|2243.5|2245.1|2244.8|2243.6|2243.3|227
1619116890000|2021-04-22 18:41:30|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|121
1619116900000|2021-04-22 18:41:40|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2243.9|2243.6|67
1619116910000|2021-04-22 18:41:50|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|31
1619116920000|2021-04-22 18:42:00|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|27
1619116930000|2021-04-22 18:42:10|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.1|2243.8|26
1619116940000|2021-04-22 18:42:20|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|19
1619116950000|2021-04-22 18:42:30|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2244|2243.7|18
1619116960000|2021-04-22 18:42:40|2244.4|2244.1|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|13
1619116970000|2021-04-22 18:42:50|2245.1|2244.8|2245.7|2245.4|2245.7|2245.4|2245.1|2244.8|62
1619116980000|2021-04-22 18:43:00|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.3|2245|75
1619116990000|2021-04-22 18:43:10|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.8|2244.5|30
1619117000000|2021-04-22 18:43:20|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244.1|2243.8|42
1619117010000|2021-04-22 18:43:30|2244.6|2244.3|2243.9|2243.6|2244.6|2244.3|2243.9|2243.6|27
1619117020000|2021-04-22 18:43:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.3|2243|51
1619117030000|2021-04-22 18:43:50|2243.8|2243.5|2244|2243.7|2244.3|2244|2243.8|2243.5|16
1619117040000|2021-04-22 18:44:00|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.1|2243.8|19
1619117050000|2021-04-22 18:44:10|2244.8|2244.5|2245.2|2244.9|2245.3|2245|2244.5|2244.2|47
1619117060000|2021-04-22 18:44:20|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.3|2245|26
1619117070000|2021-04-22 18:44:30|2245.7|2245.4|2246.1|2245.8|2246.4|2246.1|2245.5|2245.2|67
1619117080000|2021-04-22 18:44:40|2246.2|2245.9|2246.9|2246.6|2247.1|2246.8|2246.1|2245.8|63
1619117090000|2021-04-22 18:44:50|2246.8|2246.5|2247.6|2247.3|2247.6|2247.3|2246.8|2246.5|58
1619117100000|2021-04-22 18:45:00|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2246.7|2246.4|196
1619117110000|2021-04-22 18:45:10|2247.8|2247.5|2247.1|2246.8|2247.8|2247.5|2246.9|2246.6|63
1619117120000|2021-04-22 18:45:20|2247|2246.7|2247.7|2247.4|2247.7|2247.4|2246.8|2246.5|57
1619117130000|2021-04-22 18:45:30|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247|2246.7|66
1619117140000|2021-04-22 18:45:40|2246.9|2246.6|2246.5|2246.2|2247.1|2246.8|2246.5|2246.2|39
1619117150000|2021-04-22 18:45:50|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2245.8|2245.5|66
1619117160000|2021-04-22 18:46:00|2246.2|2245.9|2244.1|2243.8|2246.2|2245.9|2244.1|2243.8|108
1619117170000|2021-04-22 18:46:10|2244.5|2244.2|2244.9|2244.6|2244.9|2244.6|2244.3|2244|122
1619117180000|2021-04-22 18:46:20|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|26
1619117190000|2021-04-22 18:46:30|2245.1|2244.8|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|61
1619117200000|2021-04-22 18:46:40|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|20
1619117210000|2021-04-22 18:46:50|2245.1|2244.8|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|27
1619117220000|2021-04-22 18:47:00|2245.3|2245|2244.6|2244.3|2245.5|2245.2|2244.6|2244.3|26
1619117230000|2021-04-22 18:47:10|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|3
1619117240000|2021-04-22 18:47:20|2245|2244.7|2244.4|2244.1|2245|2244.7|2244.2|2243.9|53
1619117250000|2021-04-22 18:47:30|2244.6|2244.3|2244.3|2244|2244.7|2244.4|2243.8|2243.5|47
1619117260000|2021-04-22 18:47:40|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.1|2243.8|11
1619117270000|2021-04-22 18:47:50|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|16
1619117280000|2021-04-22 18:48:00|2244.5|2244.2|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|18
1619117290000|2021-04-22 18:48:10|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|7
1619117300000|2021-04-22 18:48:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.3|2244|8
1619117310000|2021-04-22 18:48:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|21
1619117320000|2021-04-22 18:48:40|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|21
1619117330000|2021-04-22 18:48:50|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|16
1619117340000|2021-04-22 18:49:00|2244.5|2244.2|2243.5|2243.2|2244.5|2244.2|2243.3|2243|35
1619117350000|2021-04-22 18:49:10|2243.3|2243|2241.3|2241|2243.4|2243.1|2241.2|2240.9|192
1619117360000|2021-04-22 18:49:20|2241.2|2240.9|2241.1|2240.8|2241.6|2241.3|2241|2240.7|56
1619117370000|2021-04-22 18:49:30|2241|2240.7|2240.3|2240|2241|2240.7|2239.7|2239.4|121
1619117380000|2021-04-22 18:49:40|2239.9|2239.6|2240.1|2239.8|2240.9|2240.6|2239.9|2239.6|90
1619117390000|2021-04-22 18:49:50|2240.2|2239.9|2240.8|2240.5|2240.9|2240.6|2239.9|2239.6|74
1619117400000|2021-04-22 18:50:00|2240.7|2240.4|2241.7|2241.4|2241.7|2241.4|2240.1|2239.8|80
1619117410000|2021-04-22 18:50:10|2241.8|2241.5|2241.8|2241.5|2242.7|2242.4|2241.7|2241.4|119
1619117420000|2021-04-22 18:50:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.3|2241|34
1619117430000|2021-04-22 18:50:30|2242.2|2241.9|2242|2241.7|2242.4|2242.1|2241.8|2241.5|29
1619117440000|2021-04-22 18:50:40|2241.7|2241.4|2241.2|2240.9|2242.1|2241.8|2241|2240.7|31
1619117450000|2021-04-22 18:50:50|2241|2240.7|2240.5|2240.2|2241|2240.7|2240.4|2240.1|36
1619117460000|2021-04-22 18:51:00|2240.7|2240.4|2240.7|2240.4|2241.4|2241.1|2240.7|2240.4|30
1619117470000|2021-04-22 18:51:10|2240.9|2240.6|2241|2240.7|2241.2|2240.9|2240.2|2239.9|55
1619117480000|2021-04-22 18:51:20|2240.8|2240.5|2240.3|2240|2240.9|2240.6|2240.3|2240|24
1619117490000|2021-04-22 18:51:30|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|36
1619117500000|2021-04-22 18:51:40|2240.6|2240.3|2239.7|2239.4|2240.6|2240.3|2239.7|2239.4|41
1619117510000|2021-04-22 18:51:50|2239.6|2239.3|2238.3|2238|2239.8|2239.5|2238.1|2237.8|230
1619117520000|2021-04-22 18:52:00|2238.7|2238.4|2239.6|2239.3|2239.6|2239.3|2238.7|2238.4|47
1619117530000|2021-04-22 18:52:10|2239.2|2238.9|2238.7|2238.4|2239.2|2238.9|2238.3|2238|116
1619117540000|2021-04-22 18:52:20|2238.8|2238.5|2239.4|2239.1|2239.4|2239.1|2238.8|2238.5|28
1619117550000|2021-04-22 18:52:30|2239.8|2239.5|2239.3|2239|2240.3|2240|2239.2|2238.9|120
1619117560000|2021-04-22 18:52:40|2239.2|2238.9|2239.8|2239.5|2240|2239.7|2239.2|2238.9|49
1619117570000|2021-04-22 18:52:50|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2239.7|2239.4|34
1619117580000|2021-04-22 18:53:00|2239.9|2239.6|2239.9|2239.6|2240.2|2239.9|2239.6|2239.3|41
1619117590000|2021-04-22 18:53:10|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|35
1619117600000|2021-04-22 18:53:20|2239.4|2239.1|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|28
1619117610000|2021-04-22 18:53:30|2239.2|2238.9|2239.4|2239.1|2239.6|2239.3|2239.1|2238.8|20
1619117620000|2021-04-22 18:53:40|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|31
1619117630000|2021-04-22 18:53:50|2240|2239.7|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|19
1619117640000|2021-04-22 18:54:00|2240.1|2239.8|2241|2240.7|2241|2240.7|2240.1|2239.8|63
1619117650000|2021-04-22 18:54:10|2241.1|2240.8|2242.1|2241.8|2242.3|2242|2241.1|2240.8|88
1619117660000|2021-04-22 18:54:20|2241.7|2241.4|2241.1|2240.8|2241.9|2241.6|2241.1|2240.8|26
1619117670000|2021-04-22 18:54:30|2241.3|2241|2241.8|2241.5|2242.2|2241.9|2241.3|2241|59
1619117680000|2021-04-22 18:54:40|2241.9|2241.6|2242|2241.7|2242.2|2241.9|2241.7|2241.4|35
1619117690000|2021-04-22 18:54:50|2241.9|2241.6|2242.4|2242.1|2242.6|2242.3|2241.9|2241.6|69
1619117700000|2021-04-22 18:55:00|2242.1|2241.8|2242.3|2242|2242.9|2242.6|2242.1|2241.8|90
1619117710000|2021-04-22 18:55:10|2242.4|2242.1|2241.8|2241.5|2242.6|2242.3|2241.6|2241.3|29
1619117720000|2021-04-22 18:55:20|2241.7|2241.4|2242.3|2242|2242.6|2242.3|2241.7|2241.4|15
1619117730000|2021-04-22 18:55:30|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.3|2242|21
1619117740000|2021-04-22 18:55:40|2242.9|2242.6|2242.4|2242.1|2243.1|2242.8|2242.4|2242.1|26
1619117750000|2021-04-22 18:55:50|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2242|2241.7|21
1619117760000|2021-04-22 18:56:00|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2242|2241.7|11
1619117770000|2021-04-22 18:56:10|2242.5|2242.2|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|17
1619117780000|2021-04-22 18:56:20|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.9|2242.6|19
1619117790000|2021-04-22 18:56:30|2243.4|2243.1|2244.2|2243.9|2244.4|2244.1|2243.4|2243.1|100
1619117800000|2021-04-22 18:56:40|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.2|2243.9|49
1619117810000|2021-04-22 18:56:50|2244.7|2244.4|2245.4|2245.1|2245.7|2245.4|2244.7|2244.4|94
1619117820000|2021-04-22 18:57:00|2245.3|2245|2245.9|2245.6|2246.2|2245.9|2245.2|2244.9|52
1619117830000|2021-04-22 18:57:10|2245.7|2245.4|2245|2244.7|2245.9|2245.6|2245|2244.7|47
1619117840000|2021-04-22 18:57:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.2|2243.9|45
1619117850000|2021-04-22 18:57:30|2245|2244.7|2244.6|2244.3|2245.1|2244.8|2244.5|2244.2|47
1619117860000|2021-04-22 18:57:40|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2243.8|2243.5|84
1619117870000|2021-04-22 18:57:50|2244.3|2244|2244.1|2243.8|2244.3|2244|2244|2243.7|14
1619117880000|2021-04-22 18:58:00|2243.8|2243.5|2245.6|2245.3|2245.8|2245.5|2243.8|2243.5|111
1619117890000|2021-04-22 18:58:10|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.6|2244.3|24
1619117900000|2021-04-22 18:58:20|2245|2244.7|2244.1|2243.8|2245|2244.7|2244|2243.7|27
1619117910000|2021-04-22 18:58:30|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|14
1619117920000|2021-04-22 18:58:40|2243.2|2242.9|2243.6|2243.3|2243.7|2243.4|2243.2|2242.9|38
1619117930000|2021-04-22 18:58:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|15
1619117940000|2021-04-22 18:59:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|23
1619117950000|2021-04-22 18:59:10|2244.2|2243.9|2243.9|2243.6|2244.4|2244.1|2243.7|2243.4|41
1619117960000|2021-04-22 18:59:20|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|25
1619117970000|2021-04-22 18:59:30|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|13
1619117980000|2021-04-22 18:59:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|13
1619117990000|2021-04-22 18:59:50|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.3|2243|19
1619118000000|2021-04-22 19:00:00|2243.6|2243.3|2243.5|2243.2|2244.3|2244|2242.9|2242.6|63
1619118010000|2021-04-22 19:00:10|2243.7|2243.4|2242.6|2242.3|2243.8|2243.5|2242.4|2242.1|83
1619118020000|2021-04-22 19:00:20|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.5|2242.2|34
1619118030000|2021-04-22 19:00:30|2243.7|2243.4|2244.1|2243.8|2244.2|2243.9|2243.5|2243.2|251
1619118040000|2021-04-22 19:00:40|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.4|2243.1|76
1619118050000|2021-04-22 19:00:50|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.7|2243.4|6
1619118060000|2021-04-22 19:01:00|2244.1|2243.8|2247.3|2247|2247.3|2247|2244.1|2243.8|159
1619118070000|2021-04-22 19:01:10|2247.1|2246.8|2246.7|2246.4|2247.5|2247.2|2246.7|2246.4|50
1619118080000|2021-04-22 19:01:20|2246.8|2246.5|2244.6|2244.3|2246.8|2246.5|2244.6|2244.3|49
1619118090000|2021-04-22 19:01:30|2244.5|2244.2|2245.8|2245.5|2245.9|2245.6|2244.3|2244|67
1619118100000|2021-04-22 19:01:40|2245.7|2245.4|2246|2245.7|2246.7|2246.4|2245.7|2245.4|54
1619118110000|2021-04-22 19:01:50|2246.2|2245.9|2246.1|2245.8|2246.5|2246.2|2245.8|2245.5|27
1619118120000|2021-04-22 19:02:00|2246.4|2246.1|2246.3|2246|2246.6|2246.3|2246.1|2245.8|49
1619118130000|2021-04-22 19:02:10|2246.2|2245.9|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|33
1619118140000|2021-04-22 19:02:20|2246.6|2246.3|2245.5|2245.2|2246.6|2246.3|2245.5|2245.2|20
1619118150000|2021-04-22 19:02:30|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|29
1619118160000|2021-04-22 19:02:40|2245.9|2245.6|2246.2|2245.9|2246.4|2246.1|2245.8|2245.5|27
1619118170000|2021-04-22 19:02:50|2246.3|2246|2245.8|2245.5|2246.5|2246.2|2245.8|2245.5|60
1619118180000|2021-04-22 19:03:00|2245.5|2245.2|2246.1|2245.8|2246.5|2246.2|2245.5|2245.2|40
1619118190000|2021-04-22 19:03:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|14
1619118200000|2021-04-22 19:03:20|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|17
1619118210000|2021-04-22 19:03:30|2246|2245.7|2246.6|2246.3|2246.6|2246.3|2246|2245.7|12
1619118220000|2021-04-22 19:03:40|2246.4|2246.1|2246.7|2246.4|2246.8|2246.5|2246.3|2246|31
1619118230000|2021-04-22 19:03:50|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.6|2246.3|23
1619118240000|2021-04-22 19:04:00|2246.7|2246.4|2246.6|2246.3|2246.9|2246.6|2246.3|2246|47
1619118250000|2021-04-22 19:04:10|2246.5|2246.2|2246.4|2246.1|2246.7|2246.4|2246.3|2246|17
1619118260000|2021-04-22 19:04:20|2246.6|2246.3|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|34
1619118270000|2021-04-22 19:04:30|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2246|2245.7|14
1619118280000|2021-04-22 19:04:40|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|18
1619118290000|2021-04-22 19:04:50|2245.7|2245.4|2245.4|2245.1|2245.8|2245.5|2245.3|2245|36
1619118300000|2021-04-22 19:05:00|2245.1|2244.8|2244.8|2244.5|2245.4|2245.1|2244.8|2244.5|90
1619118310000|2021-04-22 19:05:10|2245|2244.7|2244.7|2244.4|2245.3|2245|2244.5|2244.2|47
1619118320000|2021-04-22 19:05:20|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|49
1619118330000|2021-04-22 19:05:30|2244.5|2244.2|2244.3|2244|2244.7|2244.4|2244.3|2244|41
1619118340000|2021-04-22 19:05:40|2244.4|2244.1|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|14
1619118350000|2021-04-22 19:05:50|2244.4|2244.1|2244.5|2244.2|2244.8|2244.5|2244.3|2244|13
1619118360000|2021-04-22 19:06:00|2245.3|2245|2244.8|2244.5|2245.4|2245.1|2244.8|2244.5|50
1619118370000|2021-04-22 19:06:10|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|14
1619118380000|2021-04-22 19:06:20|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2245|2244.7|57
1619118390000|2021-04-22 19:06:30|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|21
1619118400000|2021-04-22 19:06:40|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.4|2244.1|18
1619118410000|2021-04-22 19:06:50|2244.7|2244.4|2244.1|2243.8|2244.7|2244.4|2244.1|2243.8|14
1619118420000|2021-04-22 19:07:00|2244|2243.7|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|19
1619118430000|2021-04-22 19:07:10|2243.8|2243.5|2241.9|2241.6|2243.8|2243.5|2241.8|2241.5|83
1619118440000|2021-04-22 19:07:20|2241.8|2241.5|2240.6|2240.3|2241.8|2241.5|2240.6|2240.3|111
1619118450000|2021-04-22 19:07:30|2240.1|2239.8|2241.2|2240.9|2241.2|2240.9|2239.7|2239.4|89
1619118460000|2021-04-22 19:07:40|2240.5|2240.2|2240|2239.7|2240.9|2240.6|2240|2239.7|36
1619118470000|2021-04-22 19:07:50|2239.8|2239.5|2238.7|2238.4|2239.8|2239.5|2238.5|2238.2|384
1619118480000|2021-04-22 19:08:00|2238.8|2238.5|2239.5|2239.2|2239.6|2239.3|2238.4|2238.1|93
1619118490000|2021-04-22 19:08:10|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|21
1619118500000|2021-04-22 19:08:20|2238.9|2238.6|2238.1|2237.8|2238.9|2238.6|2237.9|2237.6|51
1619118510000|2021-04-22 19:08:30|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.7|2237.4|34
1619118520000|2021-04-22 19:08:40|2237.8|2237.5|2237|2236.7|2237.8|2237.5|2236.9|2236.6|94
1619118530000|2021-04-22 19:08:50|2236.9|2236.6|2234.8|2234.5|2236.9|2236.6|2234.7|2234.4|184
1619118540000|2021-04-22 19:09:00|2234.9|2234.6|2235.2|2234.9|2235.4|2235.1|2233.9|2233.6|201
1619118550000|2021-04-22 19:09:10|2235.5|2235.2|2235.2|2234.9|2236.5|2236.2|2235|2234.7|75
1619118560000|2021-04-22 19:09:20|2235.3|2235|2235.2|2234.9|2235.6|2235.3|2235|2234.7|79
1619118570000|2021-04-22 19:09:30|2235.3|2235|2235|2234.7|2236.1|2235.8|2234.8|2234.5|97
1619118580000|2021-04-22 19:09:40|2235.2|2234.9|2236.1|2235.8|2236.1|2235.8|2235|2234.7|42
1619118590000|2021-04-22 19:09:50|2236|2235.7|2235|2234.7|2236|2235.7|2235|2234.7|36
1619118600000|2021-04-22 19:10:00|2235.4|2235.1|2235.6|2235.3|2236.1|2235.8|2235.4|2235.1|114
1619118610000|2021-04-22 19:10:10|2235.3|2235|2235.3|2235|2236.2|2235.9|2235.2|2234.9|91
1619118620000|2021-04-22 19:10:20|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|11
1619118630000|2021-04-22 19:10:30|2235.7|2235.4|2237|2236.7|2237|2236.7|2235.5|2235.2|27
1619118640000|2021-04-22 19:10:40|2236.9|2236.6|2237.4|2237.1|2237.4|2237.1|2236.6|2236.3|39
1619118650000|2021-04-22 19:10:50|2237|2236.7|2237.3|2237|2237.5|2237.2|2236.9|2236.6|38
1619118660000|2021-04-22 19:11:00|2237.6|2237.3|2237.4|2237.1|2238.1|2237.8|2237.3|2237|52
1619118670000|2021-04-22 19:11:10|2237.5|2237.2|2237.5|2237.2|2237.9|2237.6|2237.4|2237.1|16
1619118680000|2021-04-22 19:11:20|2237.4|2237.1|2236.8|2236.5|2237.4|2237.1|2236.8|2236.5|16
1619118690000|2021-04-22 19:11:30|2236.6|2236.3|2235.7|2235.4|2236.6|2236.3|2235.5|2235.2|60
1619118700000|2021-04-22 19:11:40|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|22
1619118710000|2021-04-22 19:11:50|2236|2235.7|2236.1|2235.8|2236.4|2236.1|2236|2235.7|25
1619118720000|2021-04-22 19:12:00|2235.7|2235.4|2235.9|2235.6|2236.3|2236|2235.7|2235.4|32
1619118730000|2021-04-22 19:12:10|2236|2235.7|2235.5|2235.2|2236.1|2235.8|2235.5|2235.2|24
1619118740000|2021-04-22 19:12:20|2235.4|2235.1|2235.2|2234.9|2235.8|2235.5|2235.2|2234.9|39
1619118750000|2021-04-22 19:12:30|2235.3|2235|2235.6|2235.3|2235.9|2235.6|2235|2234.7|57
1619118760000|2021-04-22 19:12:40|2235.7|2235.4|2235.5|2235.2|2235.8|2235.5|2235.3|2235|35
1619118770000|2021-04-22 19:12:50|2235.7|2235.4|2235.8|2235.5|2236|2235.7|2235.4|2235.1|25
1619118780000|2021-04-22 19:13:00|2235.9|2235.6|2236.4|2236.1|2237.2|2236.9|2235.9|2235.6|53
1619118790000|2021-04-22 19:13:10|2236.7|2236.4|2237|2236.7|2237.3|2237|2236.7|2236.4|24
1619118800000|2021-04-22 19:13:20|2237.2|2236.9|2237.7|2237.4|2238.4|2238.1|2237.2|2236.9|49
1619118810000|2021-04-22 19:13:30|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.6|2237.3|24
1619118820000|2021-04-22 19:13:40|2238.4|2238.1|2238.6|2238.3|2239|2238.7|2238.1|2237.8|44
1619118830000|2021-04-22 19:13:50|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2237.8|2237.5|33
1619118840000|2021-04-22 19:14:00|2237.7|2237.4|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|15
1619118850000|2021-04-22 19:14:10|2237.8|2237.5|2237.5|2237.2|2238|2237.7|2237.4|2237.1|24
1619118860000|2021-04-22 19:14:20|2237.3|2237|2236.7|2236.4|2237.3|2237|2236.7|2236.4|15
1619118870000|2021-04-22 19:14:30|2236.2|2235.9|2236|2235.7|2236.3|2236|2236|2235.7|44
1619118880000|2021-04-22 19:14:40|2236.1|2235.8|2236.3|2236|2236.6|2236.3|2236|2235.7|32
1619118890000|2021-04-22 19:14:50|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.7|2235.4|15
1619118900000|2021-04-22 19:15:00|2236.3|2236|2235.5|2235.2|2236.3|2236|2235.3|2235|40
1619118910000|2021-04-22 19:15:10|2235.7|2235.4|2235.6|2235.3|2236.2|2235.9|2235.6|2235.3|28
1619118920000|2021-04-22 19:15:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|23
1619118930000|2021-04-22 19:15:30|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.2|2234.9|26
1619118940000|2021-04-22 19:15:40|2235.4|2235.1|2235.4|2235.1|2235.6|2235.3|2235.3|2235|19
1619118950000|2021-04-22 19:15:50|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235|2234.7|7
1619118960000|2021-04-22 19:16:00|2235.5|2235.2|2234.8|2234.5|2235.5|2235.2|2234.5|2234.2|33
1619118970000|2021-04-22 19:16:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|26
1619118980000|2021-04-22 19:16:20|2234.6|2234.3|2233.4|2233.1|2234.7|2234.4|2233.2|2232.9|69
1619118990000|2021-04-22 19:16:30|2233.2|2232.9|2233.1|2232.8|2233.7|2233.4|2233.1|2232.8|33
1619119000000|2021-04-22 19:16:40|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.4|2232.1|156
1619119010000|2021-04-22 19:16:50|2232.6|2232.3|2231.7|2231.4|2232.7|2232.4|2231.6|2231.3|95
1619119020000|2021-04-22 19:17:00|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.7|2231.4|76
1619119030000|2021-04-22 19:17:10|2231.8|2231.5|2231.8|2231.5|2232.3|2232|2231.7|2231.4|64
1619119040000|2021-04-22 19:17:20|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|24
1619119050000|2021-04-22 19:17:30|2232.2|2231.9|2231.7|2231.4|2232.2|2231.9|2231.6|2231.3|39
1619119060000|2021-04-22 19:17:40|2231.8|2231.5|2232|2231.7|2232.2|2231.9|2231.8|2231.5|39
1619119070000|2021-04-22 19:17:50|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|62
1619119080000|2021-04-22 19:18:00|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|41
1619119090000|2021-04-22 19:18:10|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.6|2231.3|140
1619119100000|2021-04-22 19:18:20|2232.4|2232.1|2232.8|2232.5|2232.9|2232.6|2232.2|2231.9|87
1619119110000|2021-04-22 19:18:30|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|14
1619119120000|2021-04-22 19:18:40|2232.8|2232.5|2231.9|2231.6|2232.8|2232.5|2231.7|2231.4|38
1619119130000|2021-04-22 19:18:50|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|40
1619119140000|2021-04-22 19:19:00|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|26
1619119150000|2021-04-22 19:19:10|2232.4|2232.1|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|17
1619119160000|2021-04-22 19:19:20|2232.6|2232.3|2232.5|2232.2|2232.9|2232.6|2232.4|2232.1|15
1619119170000|2021-04-22 19:19:30|2232.3|2232|2232.5|2232.2|2232.7|2232.4|2232.3|2232|4
1619119180000|2021-04-22 19:19:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.3|2232|28
1619119190000|2021-04-22 19:19:50|2233.6|2233.3|2233.5|2233.2|2234.2|2233.9|2233.2|2232.9|73
1619119200000|2021-04-22 19:20:00|2233.3|2233|2233.2|2232.9|2233.7|2233.4|2233.1|2232.8|96
1619119210000|2021-04-22 19:20:10|2233|2232.7|2232.5|2232.2|2233.1|2232.8|2232.3|2232|52
1619119220000|2021-04-22 19:20:20|2232.6|2232.3|2232.1|2231.8|2232.7|2232.4|2232.1|2231.8|42
1619119230000|2021-04-22 19:20:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|35
1619119240000|2021-04-22 19:20:40|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.4|2231.1|31
1619119250000|2021-04-22 19:20:50|2232.2|2231.9|2231.8|2231.5|2232.3|2232|2231.6|2231.3|45
1619119260000|2021-04-22 19:21:00|2232.1|2231.8|2232.7|2232.4|2232.8|2232.5|2232|2231.7|59
1619119270000|2021-04-22 19:21:10|2232.8|2232.5|2233.4|2233.1|2233.4|2233.1|2232.4|2232.1|40
1619119280000|2021-04-22 19:21:20|2233.3|2233|2235|2234.7|2235|2234.7|2233.3|2233|89
1619119290000|2021-04-22 19:21:30|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.1|2233.8|136
1619119300000|2021-04-22 19:21:40|2234.9|2234.6|2234.9|2234.6|2235.5|2235.2|2234.9|2234.6|131
1619119310000|2021-04-22 19:21:50|2235|2234.7|2234.4|2234.1|2235|2234.7|2234.2|2233.9|27
1619119320000|2021-04-22 19:22:00|2234.3|2234|2233.9|2233.6|2234.5|2234.2|2233.7|2233.4|35
1619119330000|2021-04-22 19:22:10|2234.1|2233.8|2233.6|2233.3|2234.1|2233.8|2233.5|2233.2|40
1619119340000|2021-04-22 19:22:20|2234|2233.7|2232.4|2232.1|2234|2233.7|2232.4|2232.1|64
1619119350000|2021-04-22 19:22:30|2232.6|2232.3|2231.9|2231.6|2232.6|2232.3|2231.8|2231.5|46
1619119360000|2021-04-22 19:22:40|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.6|2231.3|39
1619119370000|2021-04-22 19:22:50|2232|2231.7|2230.8|2230.5|2232|2231.7|2230.5|2230.2|87
1619119380000|2021-04-22 19:23:00|2230.5|2230.2|2231.6|2231.3|2231.7|2231.4|2230.5|2230.2|48
1619119390000|2021-04-22 19:23:10|2231.9|2231.6|2232.3|2232|2233|2232.7|2231.9|2231.6|94
1619119400000|2021-04-22 19:23:20|2232.2|2231.9|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|22
1619119410000|2021-04-22 19:23:30|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.4|2232.1|18
1619119420000|2021-04-22 19:23:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|26
1619119430000|2021-04-22 19:23:50|2232.4|2232.1|2232.4|2232.1|2232.9|2232.6|2232.3|2232|20
1619119440000|2021-04-22 19:24:00|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.7|2231.4|19
1619119450000|2021-04-22 19:24:10|2231.5|2231.2|2231.7|2231.4|2232.2|2231.9|2231.5|2231.2|33
1619119460000|2021-04-22 19:24:20|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.2|2230.9|60
1619119470000|2021-04-22 19:24:30|2231.4|2231.1|2232.1|2231.8|2232.1|2231.8|2231.3|2231|42
1619119480000|2021-04-22 19:24:40|2232.2|2231.9|2231.7|2231.4|2232.4|2232.1|2231.7|2231.4|129
1619119490000|2021-04-22 19:24:50|2232.3|2232|2231.9|2231.6|2232.4|2232.1|2231.7|2231.4|49
1619119500000|2021-04-22 19:25:00|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.5|2231.2|39
1619119510000|2021-04-22 19:25:10|2232.5|2232.2|2234|2233.7|2234.7|2234.4|2232.5|2232.2|246
1619119520000|2021-04-22 19:25:20|2233.7|2233.4|2234.4|2234.1|2234.7|2234.4|2233.7|2233.4|22
1619119530000|2021-04-22 19:25:30|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234|2233.7|13
1619119540000|2021-04-22 19:25:40|2234.3|2234|2234.8|2234.5|2234.9|2234.6|2234.2|2233.9|26
1619119550000|2021-04-22 19:25:50|2234.7|2234.4|2234.3|2234|2234.8|2234.5|2233.8|2233.5|24
1619119560000|2021-04-22 19:26:00|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2233.8|2233.5|54
1619119570000|2021-04-22 19:26:10|2234|2233.7|2233.5|2233.2|2234.1|2233.8|2233.4|2233.1|38
1619119580000|2021-04-22 19:26:20|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|17
1619119590000|2021-04-22 19:26:30|2233.8|2233.5|2233.1|2232.8|2234|2233.7|2232.9|2232.6|73
1619119600000|2021-04-22 19:26:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2232.7|2232.4|22
1619119610000|2021-04-22 19:26:50|2233.2|2232.9|2233.7|2233.4|2233.9|2233.6|2233.1|2232.8|21
1619119620000|2021-04-22 19:27:00|2233.8|2233.5|2233.8|2233.5|2234.3|2234|2233.8|2233.5|27
1619119630000|2021-04-22 19:27:10|2234|2233.7|2233.8|2233.5|2234.3|2234|2233.8|2233.5|18
1619119640000|2021-04-22 19:27:20|2233.5|2233.2|2233.4|2233.1|2233.7|2233.4|2233.3|2233|60
1619119650000|2021-04-22 19:27:30|2233.6|2233.3|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|34
1619119660000|2021-04-22 19:27:40|2233.6|2233.3|2234.2|2233.9|2234.3|2234|2233.6|2233.3|14
1619119670000|2021-04-22 19:27:50|2234.6|2234.3|2234.4|2234.1|2235.1|2234.8|2234.4|2234.1|67
1619119680000|2021-04-22 19:28:00|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.6|2233.3|51
1619119690000|2021-04-22 19:28:10|2233.7|2233.4|2234.2|2233.9|2234.4|2234.1|2233.3|2233|61
1619119700000|2021-04-22 19:28:20|2234.5|2234.2|2234.9|2234.6|2235.2|2234.9|2234.5|2234.2|36
1619119710000|2021-04-22 19:28:30|2235.1|2234.8|2235.1|2234.8|2235.7|2235.4|2235|2234.7|31
1619119720000|2021-04-22 19:28:40|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|12
1619119730000|2021-04-22 19:28:50|2235.5|2235.2|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|17
1619119740000|2021-04-22 19:29:00|2235.3|2235|2235.3|2235|2235.7|2235.4|2235.1|2234.8|49
1619119750000|2021-04-22 19:29:10|2235.2|2234.9|2234.6|2234.3|2235.2|2234.9|2234.6|2234.3|34
1619119760000|2021-04-22 19:29:20|2234.8|2234.5|2233.8|2233.5|2234.8|2234.5|2233.6|2233.3|26
1619119770000|2021-04-22 19:29:30|2233.7|2233.4|2234.7|2234.4|2234.9|2234.6|2233.6|2233.3|29
1619119780000|2021-04-22 19:29:40|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|14
1619119790000|2021-04-22 19:29:50|2234.7|2234.4|2235.7|2235.4|2235.8|2235.5|2234.5|2234.2|68
1619119800000|2021-04-22 19:30:00|2235.3|2235|2235.3|2235|2235.4|2235.1|2234.5|2234.2|141
1619119810000|2021-04-22 19:30:10|2235.5|2235.2|2235.1|2234.8|2235.9|2235.6|2235.1|2234.8|54
1619119820000|2021-04-22 19:30:20|2235.3|2235|2235.3|2235|2235.4|2235.1|2234.9|2234.6|34
1619119830000|2021-04-22 19:30:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2234.7|2234.4|28
1619119840000|2021-04-22 19:30:40|2235.1|2234.8|2235.8|2235.5|2235.9|2235.6|2235.1|2234.8|17
1619119850000|2021-04-22 19:30:50|2236.4|2236.1|2237.3|2237|2237.3|2237|2236.2|2235.9|105
1619119860000|2021-04-22 19:31:00|2237.4|2237.1|2238.7|2238.4|2238.8|2238.5|2237.3|2237|185
1619119870000|2021-04-22 19:31:10|2238.8|2238.5|2239|2238.7|2239.5|2239.2|2238.5|2238.2|105
1619119880000|2021-04-22 19:31:20|2239.1|2238.8|2240|2239.7|2240.2|2239.9|2238.9|2238.6|110
1619119890000|2021-04-22 19:31:30|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2239.4|2239.1|142
1619119900000|2021-04-22 19:31:40|2239.6|2239.3|2240.1|2239.8|2240.4|2240.1|2239.6|2239.3|81
1619119910000|2021-04-22 19:31:50|2240.3|2240|2239.8|2239.5|2240.3|2240|2239.7|2239.4|47
1619119920000|2021-04-22 19:32:00|2239.7|2239.4|2239|2238.7|2239.9|2239.6|2238.8|2238.5|64
1619119930000|2021-04-22 19:32:10|2239.1|2238.8|2238.5|2238.2|2239.3|2239|2238.3|2238|66
1619119940000|2021-04-22 19:32:20|2238.9|2238.6|2238.9|2238.6|2239.6|2239.3|2238.7|2238.4|72
1619119950000|2021-04-22 19:32:30|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.7|2238.4|32
1619119960000|2021-04-22 19:32:40|2239.1|2238.8|2238.3|2238|2239.3|2239|2238.3|2238|44
1619119970000|2021-04-22 19:32:50|2238.4|2238.1|2238.2|2237.9|2238.7|2238.4|2238.1|2237.8|63
1619119980000|2021-04-22 19:33:00|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.4|2237.1|57
1619119990000|2021-04-22 19:33:10|2237.9|2237.6|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|80
1619120000000|2021-04-22 19:33:20|2238.3|2238|2238.1|2237.8|2238.8|2238.5|2238|2237.7|53
1619120010000|2021-04-22 19:33:30|2238|2237.7|2238.5|2238.2|2238.7|2238.4|2238|2237.7|20
1619120020000|2021-04-22 19:33:40|2238.4|2238.1|2238.8|2238.5|2239.4|2239.1|2238.4|2238.1|54
1619120030000|2021-04-22 19:33:50|2239.2|2238.9|2239.1|2238.8|2239.4|2239.1|2238.9|2238.6|52
1619120040000|2021-04-22 19:34:00|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.5|2238.2|18
1619120050000|2021-04-22 19:34:10|2239.1|2238.8|2239.3|2239|2239.4|2239.1|2239|2238.7|25
1619120060000|2021-04-22 19:34:20|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2238.8|2238.5|45
1619120070000|2021-04-22 19:34:30|2239.1|2238.8|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|89
1619120080000|2021-04-22 19:34:40|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|14
1619120090000|2021-04-22 19:34:50|2239.4|2239.1|2238.5|2238.2|2239.4|2239.1|2238.5|2238.2|29
1619120100000|2021-04-22 19:35:00|2238.2|2237.9|2240|2239.7|2240|2239.7|2238.2|2237.9|135
1619120110000|2021-04-22 19:35:10|2240.1|2239.8|2240|2239.7|2240.4|2240.1|2239.9|2239.6|110
1619120120000|2021-04-22 19:35:20|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|14
1619120130000|2021-04-22 19:35:30|2240|2239.7|2240|2239.7|2240.3|2240|2240|2239.7|16
1619120140000|2021-04-22 19:35:40|2239.7|2239.4|2240|2239.7|2240.2|2239.9|2239.7|2239.4|43
1619120150000|2021-04-22 19:35:50|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2239.9|2239.6|39
1619120160000|2021-04-22 19:36:00|2240.6|2240.3|2240.9|2240.6|2241.2|2240.9|2240.6|2240.3|98
1619120170000|2021-04-22 19:36:10|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|30
1619120180000|2021-04-22 19:36:20|2241.3|2241|2241.7|2241.4|2241.9|2241.6|2241.1|2240.8|45
1619120190000|2021-04-22 19:36:30|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|18
1619120200000|2021-04-22 19:36:40|2241.9|2241.6|2241.9|2241.6|2242.3|2242|2241.9|2241.6|43
1619120210000|2021-04-22 19:36:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.6|2241.3|89
1619120220000|2021-04-22 19:37:00|2241.8|2241.5|2242|2241.7|2242.3|2242|2241.7|2241.4|68
1619120230000|2021-04-22 19:37:10|2241.7|2241.4|2242.1|2241.8|2242.2|2241.9|2241.7|2241.4|52
1619120240000|2021-04-22 19:37:20|2242|2241.7|2241.3|2241|2242.2|2241.9|2241.3|2241|88
1619120250000|2021-04-22 19:37:30|2241.6|2241.3|2241.7|2241.4|2241.9|2241.6|2241.5|2241.2|51
1619120260000|2021-04-22 19:37:40|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2240.3|2240|79
1619120270000|2021-04-22 19:37:50|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.7|2240.4|31
1619120280000|2021-04-22 19:38:00|2240.9|2240.6|2239.2|2238.9|2240.9|2240.6|2239|2238.7|163
1619120290000|2021-04-22 19:38:10|2239.1|2238.8|2239.3|2239|2239.3|2239|2238.8|2238.5|71
1619120300000|2021-04-22 19:38:20|2239.1|2238.8|2239.5|2239.2|2239.6|2239.3|2239.1|2238.8|35
1619120310000|2021-04-22 19:38:30|2239.4|2239.1|2238.4|2238.1|2239.4|2239.1|2238.1|2237.8|80
1619120320000|2021-04-22 19:38:40|2238.5|2238.2|2237.9|2237.6|2238.9|2238.6|2237.9|2237.6|40
1619120330000|2021-04-22 19:38:50|2237.8|2237.5|2238.4|2238.1|2238.5|2238.2|2237.8|2237.5|48
1619120340000|2021-04-22 19:39:00|2238.5|2238.2|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|27
1619120350000|2021-04-22 19:39:10|2238.6|2238.3|2239.4|2239.1|2239.4|2239.1|2238.6|2238.3|111
1619120360000|2021-04-22 19:39:20|2239.6|2239.3|2239.6|2239.3|2240|2239.7|2239.6|2239.3|34
1619120370000|2021-04-22 19:39:30|2239.8|2239.5|2239.2|2238.9|2239.8|2239.5|2238.9|2238.6|44
1619120380000|2021-04-22 19:39:40|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|11
1619120390000|2021-04-22 19:39:50|2239|2238.7|2239.1|2238.8|2239.3|2239|2238.9|2238.6|8
1619120400000|2021-04-22 19:40:00|2239.2|2238.9|2238.6|2238.3|2239.6|2239.3|2238.6|2238.3|40
1619120410000|2021-04-22 19:40:10|2238.8|2238.5|2239.5|2239.2|2239.8|2239.5|2238.8|2238.5|47
1619120420000|2021-04-22 19:40:20|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|14
1619120430000|2021-04-22 19:40:30|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|6
1619120440000|2021-04-22 19:40:40|2239.2|2238.9|2239.9|2239.6|2239.9|2239.6|2239.1|2238.8|24
1619120450000|2021-04-22 19:40:50|2239.8|2239.5|2240.3|2240|2240.3|2240|2239.7|2239.4|41
1619120460000|2021-04-22 19:41:00|2240.1|2239.8|2240.6|2240.3|2241|2240.7|2240.1|2239.8|84
1619120470000|2021-04-22 19:41:10|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.1|2239.8|25
1619120480000|2021-04-22 19:41:20|2240.4|2240.1|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|15
1619120490000|2021-04-22 19:41:30|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240.3|2240|17
1619120500000|2021-04-22 19:41:40|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|14
1619120510000|2021-04-22 19:41:50|2240|2239.7|2240.3|2240|2240.5|2240.2|2240|2239.7|17
1619120520000|2021-04-22 19:42:00|2240.7|2240.4|2240.1|2239.8|2240.7|2240.4|2240.1|2239.8|39
1619120530000|2021-04-22 19:42:10|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2239.9|2239.6|42
1619120540000|2021-04-22 19:42:20|2240.3|2240|2240.5|2240.2|2240.8|2240.5|2240.3|2240|16
1619120550000|2021-04-22 19:42:30|2240.3|2240|2241|2240.7|2241|2240.7|2240.3|2240|54
1619120560000|2021-04-22 19:42:40|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.5|2240.2|27
1619120570000|2021-04-22 19:42:50|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|14
1619120580000|2021-04-22 19:43:00|2240.7|2240.4|2240.3|2240|2241|2240.7|2240.3|2240|63
1619120590000|2021-04-22 19:43:10|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|23
1619120600000|2021-04-22 19:43:20|2240.6|2240.3|2239.9|2239.6|2240.6|2240.3|2239.9|2239.6|86
1619120610000|2021-04-22 19:43:30|2239.8|2239.5|2240.2|2239.9|2240.5|2240.2|2239.8|2239.5|121
1619120620000|2021-04-22 19:43:40|2240.3|2240|2239.7|2239.4|2240.3|2240|2239.7|2239.4|42
1619120630000|2021-04-22 19:43:50|2239.4|2239.1|2239.1|2238.8|2239.5|2239.2|2238.7|2238.4|66
1619120640000|2021-04-22 19:44:00|2239.2|2238.9|2238.7|2238.4|2239.5|2239.2|2238.7|2238.4|43
1619120650000|2021-04-22 19:44:10|2238.8|2238.5|2239.7|2239.4|2239.7|2239.4|2238.8|2238.5|52
1619120660000|2021-04-22 19:44:20|2239.6|2239.3|2240.2|2239.9|2240.9|2240.6|2239.6|2239.3|136
1619120670000|2021-04-22 19:44:30|2240.1|2239.8|2240.9|2240.6|2241|2240.7|2239.9|2239.6|114
1619120680000|2021-04-22 19:44:40|2241|2240.7|2241|2240.7|2241.2|2240.9|2240.8|2240.5|62
1619120690000|2021-04-22 19:44:50|2240.8|2240.5|2240.1|2239.8|2240.8|2240.5|2240|2239.7|110
1619120700000|2021-04-22 19:45:00|2240.2|2239.9|2241.3|2241|2241.3|2241|2240.2|2239.9|83
1619120710000|2021-04-22 19:45:10|2241.2|2240.9|2241.8|2241.5|2241.9|2241.6|2241.1|2240.8|201
1619120720000|2021-04-22 19:45:20|2241.7|2241.4|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|40
1619120730000|2021-04-22 19:45:30|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2240.8|2240.5|44
1619120740000|2021-04-22 19:45:40|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2241.7|2241.4|71
1619120750000|2021-04-22 19:45:50|2242|2241.7|2243.5|2243.2|2243.5|2243.2|2242|2241.7|57
1619120760000|2021-04-22 19:46:00|2243.3|2243|2243.9|2243.6|2244.1|2243.8|2243.2|2242.9|101
1619120770000|2021-04-22 19:46:10|2244.1|2243.8|2244|2243.7|2244.4|2244.1|2243.9|2243.6|119
1619120780000|2021-04-22 19:46:20|2244.2|2243.9|2244.3|2244|2244.6|2244.3|2243.6|2243.3|75
1619120790000|2021-04-22 19:46:30|2244.4|2244.1|2245.1|2244.8|2245.1|2244.8|2244.4|2244.1|36
1619120800000|2021-04-22 19:46:40|2245.2|2244.9|2244.9|2244.6|2245.3|2245|2244.8|2244.5|77
1619120810000|2021-04-22 19:46:50|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.6|2244.3|18
1619120820000|2021-04-22 19:47:00|2244.6|2244.3|2243.7|2243.4|2244.7|2244.4|2243.3|2243|144
1619120830000|2021-04-22 19:47:10|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.3|2243|48
1619120840000|2021-04-22 19:47:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|24
1619120850000|2021-04-22 19:47:30|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243|2242.7|39
1619120860000|2021-04-22 19:47:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|29
1619120870000|2021-04-22 19:47:50|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|37
1619120880000|2021-04-22 19:48:00|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.7|2242.4|63
1619120890000|2021-04-22 19:48:10|2243.1|2242.8|2241.5|2241.2|2243.1|2242.8|2241.5|2241.2|92
1619120900000|2021-04-22 19:48:20|2241.4|2241.1|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|69
1619120910000|2021-04-22 19:48:30|2241.2|2240.9|2242|2241.7|2242|2241.7|2241.2|2240.9|41
1619120920000|2021-04-22 19:48:40|2242.1|2241.8|2241.6|2241.3|2242.3|2242|2241.5|2241.2|24
1619120930000|2021-04-22 19:48:50|2241.4|2241.1|2240.8|2240.5|2241.4|2241.1|2240.8|2240.5|39
1619120940000|2021-04-22 19:49:00|2240.9|2240.6|2239.4|2239.1|2240.9|2240.6|2239.4|2239.1|135
1619120950000|2021-04-22 19:49:10|2239.3|2239|2237.1|2236.8|2239.7|2239.4|2237.1|2236.8|472
1619120960000|2021-04-22 19:49:20|2237|2236.7|2239.6|2239.3|2239.6|2239.3|2237|2236.7|120
1619120970000|2021-04-22 19:49:30|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239|2238.7|71
1619120980000|2021-04-22 19:49:40|2239.3|2239|2239|2238.7|2239.4|2239.1|2238.7|2238.4|50
1619120990000|2021-04-22 19:49:50|2238.7|2238.4|2239.4|2239.1|2239.5|2239.2|2238.7|2238.4|78
1619121000000|2021-04-22 19:50:00|2239.8|2239.5|2241.4|2241.1|2241.7|2241.4|2239.8|2239.5|328
1619121010000|2021-04-22 19:50:10|2241.2|2240.9|2241.5|2241.2|2242.2|2241.9|2241.2|2240.9|80
1619121020000|2021-04-22 19:50:20|2241.6|2241.3|2240.8|2240.5|2241.6|2241.3|2240.6|2240.3|72
1619121030000|2021-04-22 19:50:30|2241|2240.7|2242.3|2242|2242.4|2242.1|2241|2240.7|73
1619121040000|2021-04-22 19:50:40|2242.1|2241.8|2241.5|2241.2|2242.3|2242|2241.5|2241.2|65
1619121050000|2021-04-22 19:50:50|2241.7|2241.4|2241.2|2240.9|2242|2241.7|2241.2|2240.9|43
1619121060000|2021-04-22 19:51:00|2241.3|2241|2242.1|2241.8|2242.2|2241.9|2241.3|2241|74
1619121070000|2021-04-22 19:51:10|2241.9|2241.6|2242.3|2242|2242.5|2242.2|2241.9|2241.6|63
1619121080000|2021-04-22 19:51:20|2242.5|2242.2|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|68
1619121090000|2021-04-22 19:51:30|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.7|2241.4|64
1619121100000|2021-04-22 19:51:40|2241.6|2241.3|2241.9|2241.6|2242.1|2241.8|2241.5|2241.2|53
1619121110000|2021-04-22 19:51:50|2242|2241.7|2240.8|2240.5|2242|2241.7|2240.6|2240.3|66
1619121120000|2021-04-22 19:52:00|2240.9|2240.6|2240.7|2240.4|2241|2240.7|2240.3|2240|73
1619121130000|2021-04-22 19:52:10|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|46
1619121140000|2021-04-22 19:52:20|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|70
1619121150000|2021-04-22 19:52:30|2241.7|2241.4|2242.1|2241.8|2242.3|2242|2241.7|2241.4|65
1619121160000|2021-04-22 19:52:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|24
1619121170000|2021-04-22 19:52:50|2242.1|2241.8|2241.7|2241.4|2242.2|2241.9|2241.5|2241.2|57
1619121180000|2021-04-22 19:53:00|2241.6|2241.3|2241.3|2241|2242|2241.7|2240.8|2240.5|70
1619121190000|2021-04-22 19:53:10|2241.2|2240.9|2240.4|2240.1|2241.2|2240.9|2240|2239.7|66
1619121200000|2021-04-22 19:53:20|2240.3|2240|2239.6|2239.3|2240.5|2240.2|2239.5|2239.2|77
1619121210000|2021-04-22 19:53:30|2239.4|2239.1|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|77
1619121220000|2021-04-22 19:53:40|2239.4|2239.1|2240.1|2239.8|2240.6|2240.3|2239.3|2239|58
1619121230000|2021-04-22 19:53:50|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|51
1619121240000|2021-04-22 19:54:00|2239.5|2239.2|2240.4|2240.1|2240.6|2240.3|2239.5|2239.2|44
1619121250000|2021-04-22 19:54:10|2240.5|2240.2|2240.1|2239.8|2240.8|2240.5|2240|2239.7|43
1619121260000|2021-04-22 19:54:20|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.6|2239.3|28
1619121270000|2021-04-22 19:54:30|2239.8|2239.5|2240|2239.7|2240.2|2239.9|2239.4|2239.1|92
1619121280000|2021-04-22 19:54:40|2239.7|2239.4|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|71
1619121290000|2021-04-22 19:54:50|2239.1|2238.8|2239.6|2239.3|2240.2|2239.9|2239.1|2238.8|126
1619121300000|2021-04-22 19:55:00|2239.7|2239.4|2240.2|2239.9|2240.9|2240.6|2239.7|2239.4|226
1619121310000|2021-04-22 19:55:10|2239.9|2239.6|2240.3|2240|2240.6|2240.3|2239.9|2239.6|118
1619121320000|2021-04-22 19:55:20|2240.1|2239.8|2238.4|2238.1|2240.1|2239.8|2238.3|2238|85
1619121330000|2021-04-22 19:55:30|2238.3|2238|2236.8|2236.5|2238.4|2238.1|2236.5|2236.2|221
1619121340000|2021-04-22 19:55:40|2236.4|2236.1|2235.7|2235.4|2236.5|2236.2|2235.6|2235.3|100
1619121350000|2021-04-22 19:55:50|2235.4|2235.1|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|95
1619121360000|2021-04-22 19:56:00|2236.2|2235.9|2235.6|2235.3|2236.3|2236|2235.4|2235.1|138
1619121370000|2021-04-22 19:56:10|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|88
1619121380000|2021-04-22 19:56:20|2235.8|2235.5|2237.5|2237.2|2237.6|2237.3|2235.6|2235.3|143
1619121390000|2021-04-22 19:56:30|2237.7|2237.4|2237.4|2237.1|2237.9|2237.6|2237|2236.7|75
1619121400000|2021-04-22 19:56:40|2237.3|2237|2237.2|2236.9|2237.8|2237.5|2237.2|2236.9|81
1619121410000|2021-04-22 19:56:50|2237.1|2236.8|2237.3|2237|2237.6|2237.3|2236.9|2236.6|65
1619121420000|2021-04-22 19:57:00|2237.6|2237.3|2238.2|2237.9|2238.6|2238.3|2237.3|2237|111
1619121430000|2021-04-22 19:57:10|2238.3|2238|2237.7|2237.4|2238.3|2238|2237.7|2237.4|110
1619121440000|2021-04-22 19:57:20|2237.5|2237.2|2236.9|2236.6|2237.6|2237.3|2236.9|2236.6|90
1619121450000|2021-04-22 19:57:30|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.1|2235.8|181
1619121460000|2021-04-22 19:57:40|2236.2|2235.9|2236.7|2236.4|2236.7|2236.4|2235.9|2235.6|158
1619121470000|2021-04-22 19:57:50|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.6|2236.3|168
1619121480000|2021-04-22 19:58:00|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2236.9|2236.6|179
1619121490000|2021-04-22 19:58:10|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2236.8|2236.5|168
1619121500000|2021-04-22 19:58:20|2237.1|2236.8|2236.9|2236.6|2237.3|2237|2236.9|2236.6|150
1619121510000|2021-04-22 19:58:30|2236.8|2236.5|2236.3|2236|2236.8|2236.5|2236.3|2236|262
1619121520000|2021-04-22 19:58:40|2236.2|2235.9|2235.8|2235.5|2236.3|2236|2235.8|2235.5|234
1619121530000|2021-04-22 19:58:50|2235.7|2235.4|2234.6|2234.3|2235.8|2235.5|2234.6|2234.3|343
1619121540000|2021-04-22 19:59:00|2234.8|2234.5|2234.2|2233.9|2234.9|2234.6|2234.2|2233.9|462
1619121550000|2021-04-22 19:59:10|2234.3|2234|2234|2233.7|2234.3|2234|2233.9|2233.6|532
1619121560000|2021-04-22 19:59:20|2233.9|2233.6|2233.1|2232.8|2234.1|2233.8|2232.9|2232.6|727
1619121570000|2021-04-22 19:59:30|2232.8|2232.5|2232.7|2232.4|2233|2232.7|2232.4|2232.1|1061
1619121580000|2021-04-22 19:59:40|2232.8|2232.5|2232.5|2232.2|2233.8|2233.5|2232.4|2232.1|1128
1619121590000|2021-04-22 19:59:50|2232.4|2232.1|2233.3|2233|2233.6|2233.3|2231.8|2231.5|3072
1619121600000|2021-04-22 20:00:00|2233.5|2233.2|2236.8|2236.5|2237.1|2236.8|2233.5|2233.2|1146
1619121610000|2021-04-22 20:00:10|2236.7|2236.4|2236.1|2235.8|2236.7|2236.4|2235.6|2235.3|490
1619121620000|2021-04-22 20:00:20|2235.8|2235.5|2236.4|2236.1|2236.4|2236.1|2235.8|2235.5|240
1619121630000|2021-04-22 20:00:30|2236.5|2236.2|2235.9|2235.6|2236.6|2236.3|2235.5|2235.2|184
1619121640000|2021-04-22 20:00:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|140
1619121650000|2021-04-22 20:00:50|2235.7|2235.4|2235.3|2235|2235.8|2235.5|2235.2|2234.9|296
1619121660000|2021-04-22 20:01:00|2235.6|2235.3|2235|2234.7|2235.6|2235.3|2234.9|2234.6|94
1619121670000|2021-04-22 20:01:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|113
1619121680000|2021-04-22 20:01:20|2235.2|2234.9|2234.6|2234.3|2235.2|2234.9|2234.6|2234.3|72
1619121690000|2021-04-22 20:01:30|2234.8|2234.5|2235|2234.7|2235.2|2234.9|2234.6|2234.3|108
1619121700000|2021-04-22 20:01:40|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2234.8|2234.5|91
1619121710000|2021-04-22 20:01:50|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|75
1619121720000|2021-04-22 20:02:00|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235|2234.7|43
1619121730000|2021-04-22 20:02:10|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.6|2234.3|70
1619121740000|2021-04-22 20:02:20|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.3|2234|124
1619121750000|2021-04-22 20:02:30|2234.6|2234.3|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|28
1619121760000|2021-04-22 20:02:40|2234.4|2234.1|2234|2233.7|2234.6|2234.3|2233.9|2233.6|64
1619121770000|2021-04-22 20:02:50|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.9|2233.6|45
1619121780000|2021-04-22 20:03:00|2234.3|2234|2234.7|2234.4|2234.9|2234.6|2234.3|2234|118
1619121790000|2021-04-22 20:03:10|2234.6|2234.3|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|44
1619121800000|2021-04-22 20:03:20|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.2|2233.9|47
1619121810000|2021-04-22 20:03:30|2234.2|2233.9|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|59
1619121820000|2021-04-22 20:03:40|2234.7|2234.4|2234.2|2233.9|2234.7|2234.4|2234.1|2233.8|28
1619121830000|2021-04-22 20:03:50|2234.3|2234|2234.4|2234.1|2234.8|2234.5|2234.2|2233.9|97
1619121840000|2021-04-22 20:04:00|2234.5|2234.2|2235.1|2234.8|2235.2|2234.9|2234.4|2234.1|96
1619121850000|2021-04-22 20:04:10|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|39
1619121860000|2021-04-22 20:04:20|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234|2233.7|69
1619121870000|2021-04-22 20:04:30|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|11
1619121880000|2021-04-22 20:04:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.7|2234.4|30
1619121890000|2021-04-22 20:04:50|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|27
1619121900000|2021-04-22 20:05:00|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.7|2234.4|61
1619121910000|2021-04-22 20:05:10|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.1|2233.8|27
1619121920000|2021-04-22 20:05:20|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|26
1619121930000|2021-04-22 20:05:30|2234.3|2234|2234.3|2234|2234.5|2234.2|2234.3|2234|15
1619121940000|2021-04-22 20:05:40|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.2|2233.9|39
1619121950000|2021-04-22 20:05:50|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|16
1619121960000|2021-04-22 20:06:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|54
1619121970000|2021-04-22 20:06:10|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|66
1619121980000|2021-04-22 20:06:20|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|20
1619121990000|2021-04-22 20:06:30|2234.5|2234.2|2234|2233.7|2234.5|2234.2|2234|2233.7|48
1619122000000|2021-04-22 20:06:40|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|31
1619122010000|2021-04-22 20:06:50|2234|2233.7|2234.2|2233.9|2234.3|2234|2234|2233.7|26
1619122020000|2021-04-22 20:07:00|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|30
1619122030000|2021-04-22 20:07:10|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.3|2234|14
1619122040000|2021-04-22 20:07:20|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2234.3|2234|18
1619122050000|2021-04-22 20:07:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|33
1619122060000|2021-04-22 20:07:40|2234.4|2234.1|2234.8|2234.5|2234.9|2234.6|2234.3|2234|33
1619122070000|2021-04-22 20:07:50|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|8
1619122080000|2021-04-22 20:08:00|2234.8|2234.5|2235.2|2234.9|2235.3|2235|2234.6|2234.3|54
1619122090000|2021-04-22 20:08:10|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|24
1619122100000|2021-04-22 20:08:20|2235.2|2234.9|2235.4|2235.1|2235.6|2235.3|2235.2|2234.9|26
1619122110000|2021-04-22 20:08:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|15
1619122120000|2021-04-22 20:08:40|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|40
1619122130000|2021-04-22 20:08:50|2235.7|2235.4|2235.9|2235.6|2236|2235.7|2235.7|2235.4|27
1619122140000|2021-04-22 20:09:00|2236|2235.7|2236.2|2235.9|2236.5|2236.2|2236|2235.7|43
1619122150000|2021-04-22 20:09:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1619122160000|2021-04-22 20:09:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|14
1619122170000|2021-04-22 20:09:30|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.3|2236|30
1619122180000|2021-04-22 20:09:40|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|13
1619122190000|2021-04-22 20:09:50|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|13
1619122200000|2021-04-22 20:10:00|2236.8|2236.5|2237.5|2237.2|2237.7|2237.4|2236.8|2236.5|120
1619122210000|2021-04-22 20:10:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.1|2236.8|18
1619122220000|2021-04-22 20:10:20|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237.1|2236.8|8
1619122230000|2021-04-22 20:10:30|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|11
1619122240000|2021-04-22 20:10:40|2236.8|2236.5|2237.4|2237.1|2237.4|2237.1|2236.8|2236.5|27
1619122250000|2021-04-22 20:10:50|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|6
1619122260000|2021-04-22 20:11:00|2237.3|2237|2236.8|2236.5|2237.4|2237.1|2236.8|2236.5|47
1619122270000|2021-04-22 20:11:10|2237|2236.7|2236.4|2236.1|2237|2236.7|2236.4|2236.1|26
1619122280000|2021-04-22 20:11:20|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|13
1619122290000|2021-04-22 20:11:30|2236.9|2236.6|2237|2236.7|2237.2|2236.9|2236.9|2236.6|15
1619122300000|2021-04-22 20:11:40|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|7
1619122310000|2021-04-22 20:11:50|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.8|2236.5|18
1619122320000|2021-04-22 20:12:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|10
1619122330000|2021-04-22 20:12:10|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|12
1619122340000|2021-04-22 20:12:20|2237.3|2237|2237.3|2237|2237.6|2237.3|2237.3|2237|15
1619122350000|2021-04-22 20:12:30|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|19
1619122360000|2021-04-22 20:12:40|2236.9|2236.6|2237.4|2237.1|2237.4|2237.1|2236.9|2236.6|19
1619122370000|2021-04-22 20:12:50|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|15
1619122380000|2021-04-22 20:13:00|2237.5|2237.2|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|48
1619122390000|2021-04-22 20:13:10|2238.2|2237.9|2238.6|2238.3|2238.7|2238.4|2238.1|2237.8|64
1619122400000|2021-04-22 20:13:20|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|56
1619122410000|2021-04-22 20:13:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|20
1619122420000|2021-04-22 20:13:40|2238|2237.7|2238.1|2237.8|2238.3|2238|2238|2237.7|11
1619122430000|2021-04-22 20:13:50|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|26
1619122440000|2021-04-22 20:14:00|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|23
1619122450000|2021-04-22 20:14:10|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|13
1619122460000|2021-04-22 20:14:20|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|20
1619122470000|2021-04-22 20:14:30|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238|2237.7|43
1619122480000|2021-04-22 20:14:40|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2237.8|2237.5|107
1619122490000|2021-04-22 20:14:50|2238.2|2237.9|2238.4|2237.6|2238.8|2238.5|2237.9|2237.6|103
1619122500000|2021-04-22 20:15:00|2238.3|2237.5|2238.1|2237.3|2238.3|2237.5|2238|2237.2|2
1619122510000|2021-04-22 20:15:10|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|0
1619122530000|2021-04-22 20:15:30|2238.1|2237.3|2238.1|2237.3|2238.1|2237.3|2238.1|2237.3|0
1619122670000|2021-04-22 20:17:50|2238|2237.2|2238|2237.2|2238|2237.2|2238|2237.2|0
1619122690000|2021-04-22 20:18:10|2238.1|2237.3|2238|2237.2|2238.1|2237.3|2238|2237.2|0
1619122700000|2021-04-22 20:18:20|2237.9|2237.1|2238|2237.2|2238|2237.2|2237.9|2237.1|0
1619122720000|2021-04-22 20:18:40|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|0
1619122750000|2021-04-22 20:19:10|2238|2237.2|2238|2237.2|2238|2237.2|2238|2237.2|0
1619122850000|2021-04-22 20:20:50|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|0
1619122860000|2021-04-22 20:21:00|2238|2237.2|2238|2237.2|2238|2237.2|2238|2237.2|0
1619122870000|2021-04-22 20:21:10|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|0
1619122900000|2021-04-22 20:21:40|2238|2237.2|2238|2237.2|2238|2237.2|2238|2237.2|0
1619122920000|2021-04-22 20:22:00|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|0
1619122950000|2021-04-22 20:22:30|2238|2237.2|2238|2237.2|2238|2237.2|2238|2237.2|0
1619122980000|2021-04-22 20:23:00|2238.1|2237.3|2238.1|2237.3|2238.1|2237.3|2238.1|2237.3|0
1619123080000|2021-04-22 20:24:40|2238|2237.2|2238|2237.2|2238|2237.2|2238|2237.2|0
1619123130000|2021-04-22 20:25:30|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|0
1619123150000|2021-04-22 20:25:50|2237.8|2237|2237.8|2237|2237.8|2237|2237.8|2237|0
1619123170000|2021-04-22 20:26:10|2237.7|2236.9|2237.9|2237.1|2237.9|2237.1|2237.7|2236.9|0
1619123180000|2021-04-22 20:26:20|2237.8|2237|2237.8|2237|2237.8|2237|2237.8|2237|0
1619123200000|2021-04-22 20:26:40|2237.7|2236.9|2237.7|2236.9|2237.7|2236.9|2237.7|2236.9|0
1619123220000|2021-04-22 20:27:00|2237.6|2236.8|2237.6|2236.8|2237.6|2236.8|2237.6|2236.8|0
1619123230000|2021-04-22 20:27:10|2237.7|2236.9|2237.7|2236.9|2237.7|2236.9|2237.6|2236.8|0
1619123250000|2021-04-22 20:27:30|2237.6|2236.8|2237.5|2236.7|2237.6|2236.8|2237.5|2236.7|0
1619123260000|2021-04-22 20:27:40|2237.6|2236.8|2237.6|2236.8|2237.6|2236.8|2237.5|2236.7|0
1619123270000|2021-04-22 20:27:50|2237.5|2236.7|2237.6|2236.8|2237.6|2236.8|2237.5|2236.7|0
1619123280000|2021-04-22 20:28:00|2237.7|2236.9|2237.7|2236.9|2237.7|2236.9|2237.7|2236.9|0
1619123390000|2021-04-22 20:29:50|2237.6|2236.8|2237.5|2236.7|2237.6|2236.8|2237.5|2236.7|0
1619123400000|2021-04-22 20:30:00|2237.6|2236.8|2237.7|2237.4|2238|2237.7|2237.6|2236.8|92
1619123410000|2021-04-22 20:30:10|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|19
1619123420000|2021-04-22 20:30:20|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|20
1619123430000|2021-04-22 20:30:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|9
1619123440000|2021-04-22 20:30:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|11
1619123450000|2021-04-22 20:30:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|10
1619123460000|2021-04-22 20:31:00|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|8
1619123470000|2021-04-22 20:31:10|||||||||1
1619123480000|2021-04-22 20:31:20|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|5
1619123490000|2021-04-22 20:31:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1619123500000|2021-04-22 20:31:40|||||||||2
1619123510000|2021-04-22 20:31:50|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|4
1619123520000|2021-04-22 20:32:00|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|6
1619123530000|2021-04-22 20:32:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|10
1619123540000|2021-04-22 20:32:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1619123550000|2021-04-22 20:32:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|5
1619123560000|2021-04-22 20:32:40|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|6
1619123570000|2021-04-22 20:32:50|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|15
1619123580000|2021-04-22 20:33:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1619123590000|2021-04-22 20:33:10|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|3
1619123600000|2021-04-22 20:33:20|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|14
1619123610000|2021-04-22 20:33:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|4
1619123620000|2021-04-22 20:33:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1619123630000|2021-04-22 20:33:50|2238.5|2238.2|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|5
1619123650000|2021-04-22 20:34:10|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|2
1619123660000|2021-04-22 20:34:20|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.3|2237|19
1619123670000|2021-04-22 20:34:30|||||||||3
1619123680000|2021-04-22 20:34:40|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|10
1619123690000|2021-04-22 20:34:50|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|93
1619123700000|2021-04-22 20:35:00|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|7
1619123710000|2021-04-22 20:35:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|29
1619123750000|2021-04-22 20:35:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|4
1619123760000|2021-04-22 20:36:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1619123770000|2021-04-22 20:36:10|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|7
1619123780000|2021-04-22 20:36:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|5
1619123790000|2021-04-22 20:36:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1619123800000|2021-04-22 20:36:40|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|2
1619123810000|2021-04-22 20:36:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1619123820000|2021-04-22 20:37:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1619123830000|2021-04-22 20:37:10|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.8|2237.5|6
1619123850000|2021-04-22 20:37:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1619123870000|2021-04-22 20:37:50|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|3
1619123880000|2021-04-22 20:38:00|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|7
1619123890000|2021-04-22 20:38:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1619123900000|2021-04-22 20:38:20|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|12
1619123910000|2021-04-22 20:38:30|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|8
1619123920000|2021-04-22 20:38:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|5
1619123930000|2021-04-22 20:38:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|8
1619123940000|2021-04-22 20:39:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|2
1619123950000|2021-04-22 20:39:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1619123960000|2021-04-22 20:39:20|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|4
1619123970000|2021-04-22 20:39:30|||||||||1
1619123980000|2021-04-22 20:39:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1619123990000|2021-04-22 20:39:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1619124000000|2021-04-22 20:40:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|14
1619124010000|2021-04-22 20:40:10|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|5
1619124020000|2021-04-22 20:40:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|9
1619124030000|2021-04-22 20:40:30|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|6
1619124040000|2021-04-22 20:40:40|||||||||1
1619124050000|2021-04-22 20:40:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|4
1619124060000|2021-04-22 20:41:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|12
1619124080000|2021-04-22 20:41:20|||||||||7
1619124090000|2021-04-22 20:41:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|3
1619124100000|2021-04-22 20:41:40|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|6
1619124110000|2021-04-22 20:41:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|3
1619124120000|2021-04-22 20:42:00|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|10
1619124130000|2021-04-22 20:42:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1619124140000|2021-04-22 20:42:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1619124180000|2021-04-22 20:43:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|4
1619124210000|2021-04-22 20:43:30|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|10
1619124220000|2021-04-22 20:43:40|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|5
1619124230000|2021-04-22 20:43:50|||||||||6
1619124240000|2021-04-22 20:44:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|6
1619124250000|2021-04-22 20:44:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|7
1619124260000|2021-04-22 20:44:20|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.7|2238.4|13
1619124290000|2021-04-22 20:44:50|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|5
1619124300000|2021-04-22 20:45:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1619124320000|2021-04-22 20:45:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|3
1619124330000|2021-04-22 20:45:30|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|5
1619124340000|2021-04-22 20:45:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|3
1619124350000|2021-04-22 20:45:50|||||||||1
1619124370000|2021-04-22 20:46:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|4
1619124380000|2021-04-22 20:46:20|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|30
1619124390000|2021-04-22 20:46:30|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|20
1619124400000|2021-04-22 20:46:40|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|27
1619124410000|2021-04-22 20:46:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|22
1619124460000|2021-04-22 20:47:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1619124470000|2021-04-22 20:47:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1619124480000|2021-04-22 20:48:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|3
1619124490000|2021-04-22 20:48:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1619124500000|2021-04-22 20:48:20|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|2
1619124520000|2021-04-22 20:48:40|||||||||1
1619124530000|2021-04-22 20:48:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1619124540000|2021-04-22 20:49:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|4
1619124560000|2021-04-22 20:49:20|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|2
1619124590000|2021-04-22 20:49:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|4
1619124600000|2021-04-22 20:50:00|2239.1|2238.8|2239.1|2238.8|2239.3|2239|2239.1|2238.8|19
1619124610000|2021-04-22 20:50:10|||||||||3
1619124630000|2021-04-22 20:50:30|||||||||1
1619124650000|2021-04-22 20:50:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|4
1619124660000|2021-04-22 20:51:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1619124670000|2021-04-22 20:51:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1619124680000|2021-04-22 20:51:20|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|3
1619124730000|2021-04-22 20:52:10|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|5
1619124770000|2021-04-22 20:52:50|||||||||1
1619124780000|2021-04-22 20:53:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|7
1619124790000|2021-04-22 20:53:10|||||||||3
1619124800000|2021-04-22 20:53:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1619124820000|2021-04-22 20:53:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1619124840000|2021-04-22 20:54:00|||||||||4
1619124850000|2021-04-22 20:54:10|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|20
1619124870000|2021-04-22 20:54:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|12
1619124880000|2021-04-22 20:54:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1619124900000|2021-04-22 20:55:00|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|10
1619124910000|2021-04-22 20:55:10|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|5
1619124930000|2021-04-22 20:55:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1619124950000|2021-04-22 20:55:50|||||||||3
1619124960000|2021-04-22 20:56:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|4
1619125010000|2021-04-22 20:56:50|||||||||1
1619125020000|2021-04-22 20:57:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1619125030000|2021-04-22 20:57:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1619125060000|2021-04-22 20:57:40|||||||||7
1619125070000|2021-04-22 20:57:50|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|5
1619125080000|2021-04-22 20:58:00|2239.3|2239|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|8
1619125090000|2021-04-22 20:58:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|18
1619125100000|2021-04-22 20:58:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1619125110000|2021-04-22 20:58:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1619125120000|2021-04-22 20:58:40|2238.7|2238.4|2239.2|2238.9|2239.2|2238.9|2238.7|2238.4|34
1619125130000|2021-04-22 20:58:50|2239.1|2238.8|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|11
1619125140000|2021-04-22 20:59:00|||||||||7
1619125150000|2021-04-22 20:59:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1619125160000|2021-04-22 20:59:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1619125170000|2021-04-22 20:59:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|16
1619125180000|2021-04-22 20:59:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|5
1619125190000|2021-04-22 20:59:50|2238.7|2238.4|2239.1|2238.3|2239.1|2238.4|2238.7|2238.3|8
1619125300000|2021-04-22 21:01:40|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|0
1619125370000|2021-04-22 21:02:50|2239|2238.2|2239|2238.2|2239|2238.2|2239|2238.2|0
1619125380000|2021-04-22 21:03:00|2238.9|2238.1|2239|2238.2|2239|2238.2|2238.9|2238.1|0
1619125390000|2021-04-22 21:03:10|2239.1|2238.3|2239.1|2238.3|2239.1|2238.3|2239.1|2238.3|0
1619125520000|2021-04-22 21:05:20|2239|2238.2|2239|2238.2|2239|2238.2|2239|2238.2|0
1619125550000|2021-04-22 21:05:50|2238.8|2238|2238.9|2238.1|2238.9|2238.1|2238.8|2238|0
1619125660000|2021-04-22 21:07:40|2238.8|2238|2238.9|2238.1|2238.9|2238.1|2238.8|2238|0
1619125690000|2021-04-22 21:08:10|2239|2238.2|2239|2238.2|2239|2238.2|2239|2238.2|0
1619125780000|2021-04-22 21:09:40|2239.1|2238.3|2239.1|2238.3|2239.1|2238.3|2239.1|2238.3|0
1619125800000|2021-04-22 21:10:00|2239|2238.2|2239|2238.2|2239|2238.2|2239|2238.2|0
1619125880000|2021-04-22 21:11:20|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|0
1619125970000|2021-04-22 21:12:50|2238.8|2238|2238.8|2238|2238.8|2238|2238.8|2238|0
1619125980000|2021-04-22 21:13:00|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|0
1619125990000|2021-04-22 21:13:10|2238.8|2238|2238.7|2237.9|2238.8|2238|2238.7|2237.9|0
1619126000000|2021-04-22 21:13:20|2238.8|2238|2238.8|2238|2238.8|2238|2238.8|2238|0
1619126020000|2021-04-22 21:13:40|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|0
1619126050000|2021-04-22 21:14:10|2238.8|2238|2238.9|2238.1|2238.9|2238.1|2238.8|2238|0
1619126540000|2021-04-22 21:22:20|2239|2238.2|2239|2238.2|2239|2238.2|2239|2238.2|0
1619126550000|2021-04-22 21:22:30|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|0
1619126590000|2021-04-22 21:23:10|2239|2238.2|2239|2238.2|2239|2238.2|2239|2238.2|0
1619126630000|2021-04-22 21:23:50|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|0
1619126680000|2021-04-22 21:24:40|2238.8|2238|2238.8|2238|2238.8|2238|2238.8|2238|0
1619126770000|2021-04-22 21:26:10|2238.9|2238.1|2238.8|2238|2238.9|2238.1|2238.8|2238|0
1619126880000|2021-04-22 21:28:00|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|0
1619126900000|2021-04-22 21:28:20|2238.8|2238|2238.8|2238|2238.8|2238|2238.8|2238|0
1619126990000|2021-04-22 21:29:50|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|0
1619127220000|2021-04-22 21:33:40|2238.8|2238|2238.8|2238|2238.8|2238|2238.8|2238|0
1619127300000|2021-04-22 21:35:00|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|0
1619127320000|2021-04-22 21:35:20|2238.6|2237.8|2238.6|2237.8|2238.6|2237.8|2238.6|2237.8|0
1619127330000|2021-04-22 21:35:30|2238.7|2237.9|2238.5|2237.7|2238.7|2237.9|2238.5|2237.7|0
1619127340000|2021-04-22 21:35:40|2238.6|2237.8|2238.3|2237.5|2238.6|2237.8|2238.3|2237.5|0
1619127380000|2021-04-22 21:36:20|2238.4|2237.6|2238.4|2237.6|2238.4|2237.6|2238.4|2237.6|0
1619127390000|2021-04-22 21:36:30|2238.5|2237.7|2238.3|2237.5|2238.5|2237.7|2238.3|2237.5|0
1619127420000|2021-04-22 21:37:00|2238.4|2237.6|2238.6|2237.8|2238.6|2237.8|2238.4|2237.6|0
1619127510000|2021-04-22 21:38:30|2238.7|2237.9|2238.6|2237.8|2238.7|2237.9|2238.6|2237.8|0
1619127560000|2021-04-22 21:39:20|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|0
1619127590000|2021-04-22 21:39:50|2238.8|2238|2238.8|2238|2238.8|2238|2238.8|2238|0
1619127620000|2021-04-22 21:40:20|2238.7|2237.9|2238.8|2238|2238.8|2238|2238.7|2237.9|0
1619127630000|2021-04-22 21:40:30|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|0
1619127680000|2021-04-22 21:41:20|2238.6|2237.8|2238.7|2237.9|2238.7|2237.9|2238.6|2237.8|0
1619127760000|2021-04-22 21:42:40|2238.8|2238|2238.8|2238|2238.8|2238|2238.8|2238|0
1619127800000|2021-04-22 21:43:20|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|0
1619127860000|2021-04-22 21:44:20|2238.8|2238|2239.2|2238.4|2239.2|2238.4|2238.8|2238|0
1619127910000|2021-04-22 21:45:10|2239.3|2238.5|2239.3|2238.5|2239.3|2238.5|2239.3|2238.5|0
1619127920000|2021-04-22 21:45:20|2239.2|2238.4|2239.2|2238.4|2239.2|2238.4|2239.2|2238.4|0
1619128070000|2021-04-22 21:47:50|2239.1|2238.3|2238.7|2237.9|2239.1|2238.3|2238.7|2237.9|0
1619128140000|2021-04-22 21:49:00|2238.8|2238|2238.8|2238|2238.8|2238|2238.8|2238|0
1619128460000|2021-04-22 21:54:20|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|0
1619128520000|2021-04-22 21:55:20|2238.8|2238|2238.8|2238|2238.8|2238|2238.8|2238|0
1619128540000|2021-04-22 21:55:40|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|0
1619128550000|2021-04-22 21:55:50|2238.8|2238|2238.8|2238|2238.8|2238|2238.8|2238|0
1619128590000|2021-04-22 21:56:30|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|0
1619128720000|2021-04-22 21:58:40|2238.8|2238|2238.8|2238|2238.8|2238|2238.8|2238|0
1619128800000|2021-04-22 22:00:00|2239.4|2239.1|2237.9|2237.6|2239.4|2239.1|2237.5|2237.2|8
1619128810000|2021-04-22 22:00:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1619128830000|2021-04-22 22:00:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|8
1619128840000|2021-04-22 22:00:40|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|2
1619128850000|2021-04-22 22:00:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1619128860000|2021-04-22 22:01:00|||||||||4
1619128880000|2021-04-22 22:01:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1619128900000|2021-04-22 22:01:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1619128920000|2021-04-22 22:02:00|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|5
1619128930000|2021-04-22 22:02:10|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|3
1619128940000|2021-04-22 22:02:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1619128950000|2021-04-22 22:02:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1619128970000|2021-04-22 22:02:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1619128980000|2021-04-22 22:03:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1619128990000|2021-04-22 22:03:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1619129010000|2021-04-22 22:03:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1619129020000|2021-04-22 22:03:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1619129050000|2021-04-22 22:04:10|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|4
1619129060000|2021-04-22 22:04:20|||||||||1
1619129070000|2021-04-22 22:04:30|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|4
1619129080000|2021-04-22 22:04:40|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|5
1619129120000|2021-04-22 22:05:20|2239.3|2239|2239.8|2239.5|2239.8|2239.5|2239.3|2239|3
1619129130000|2021-04-22 22:05:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1619129160000|2021-04-22 22:06:00|||||||||1
1619129180000|2021-04-22 22:06:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|4
1619129190000|2021-04-22 22:06:30|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|6
1619129200000|2021-04-22 22:06:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1619129230000|2021-04-22 22:07:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|5
1619129250000|2021-04-22 22:07:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|4
1619129260000|2021-04-22 22:07:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1619129290000|2021-04-22 22:08:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|5
1619129310000|2021-04-22 22:08:30|||||||||1
1619129330000|2021-04-22 22:08:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1619129340000|2021-04-22 22:09:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|4
1619129350000|2021-04-22 22:09:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1619129360000|2021-04-22 22:09:20|||||||||2
1619129400000|2021-04-22 22:10:00|||||||||2
1619129460000|2021-04-22 22:11:00|||||||||2
1619129490000|2021-04-22 22:11:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1619129500000|2021-04-22 22:11:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1619129580000|2021-04-22 22:13:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|5
1619129590000|2021-04-22 22:13:10|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|15
1619129600000|2021-04-22 22:13:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|19
1619129610000|2021-04-22 22:13:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1619129630000|2021-04-22 22:13:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1619129640000|2021-04-22 22:14:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.1|2238.8|10
1619129680000|2021-04-22 22:14:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1619129710000|2021-04-22 22:15:10|||||||||2
1619129720000|2021-04-22 22:15:20|||||||||2
1619129740000|2021-04-22 22:15:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|26
1619129760000|2021-04-22 22:16:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1619129790000|2021-04-22 22:16:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|7
1619129800000|2021-04-22 22:16:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1619129810000|2021-04-22 22:16:50|||||||||1
1619129830000|2021-04-22 22:17:10|||||||||4
1619129840000|2021-04-22 22:17:20|||||||||4
1619129850000|2021-04-22 22:17:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|5
1619129860000|2021-04-22 22:17:40|||||||||2
1619129870000|2021-04-22 22:17:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1619129900000|2021-04-22 22:18:20|2239.9|2239.6|2239.6|2239.3|2240.1|2239.8|2239.6|2239.3|22
1619129910000|2021-04-22 22:18:30|||||||||2
1619129920000|2021-04-22 22:18:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|7
1619129940000|2021-04-22 22:19:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1619129950000|2021-04-22 22:19:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1619129980000|2021-04-22 22:19:40|||||||||3
1619129990000|2021-04-22 22:19:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1619130060000|2021-04-22 22:21:00|||||||||4
1619130080000|2021-04-22 22:21:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1619130090000|2021-04-22 22:21:30|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|8
1619130100000|2021-04-22 22:21:40|||||||||4
1619130110000|2021-04-22 22:21:50|||||||||2
1619130160000|2021-04-22 22:22:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1619130170000|2021-04-22 22:22:50|||||||||3
1619130190000|2021-04-22 22:23:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1619130200000|2021-04-22 22:23:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1619130220000|2021-04-22 22:23:40|||||||||1
1619130230000|2021-04-22 22:23:50|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|9
1619130250000|2021-04-22 22:24:10|||||||||1
1619130260000|2021-04-22 22:24:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|7
1619130270000|2021-04-22 22:24:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1619130280000|2021-04-22 22:24:40|||||||||2
1619130330000|2021-04-22 22:25:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1619130360000|2021-04-22 22:26:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|6
1619130400000|2021-04-22 22:26:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1619130410000|2021-04-22 22:26:50|||||||||1
1619130420000|2021-04-22 22:27:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1619130430000|2021-04-22 22:27:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1619130440000|2021-04-22 22:27:20|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|5
1619130450000|2021-04-22 22:27:30|2237|2236.7|2237.4|2237.1|2237.5|2237.2|2237|2236.7|12
1619130460000|2021-04-22 22:27:40|||||||||1
1619130470000|2021-04-22 22:27:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1619130500000|2021-04-22 22:28:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1619130510000|2021-04-22 22:28:30|||||||||4
1619130530000|2021-04-22 22:28:50|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|4
1619130540000|2021-04-22 22:29:00|||||||||2
1619130550000|2021-04-22 22:29:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1619130560000|2021-04-22 22:29:20|2237.6|2237.3|2237.1|2236.8|2237.8|2237.5|2237.1|2236.8|31
1619130570000|2021-04-22 22:29:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1619130580000|2021-04-22 22:29:40|2237.6|2237.3|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|8
1619130590000|2021-04-22 22:29:50|2237.9|2237.6|2237.5|2237.2|2238|2237.7|2237.5|2237.2|4
1619130600000|2021-04-22 22:30:00|2237.7|2237.4|2238|2237.7|2238.2|2237.9|2237.6|2237.3|10
1619130610000|2021-04-22 22:30:10|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|4
1619130660000|2021-04-22 22:31:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1619130680000|2021-04-22 22:31:20|||||||||2
1619130720000|2021-04-22 22:32:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1619130770000|2021-04-22 22:32:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1619130860000|2021-04-22 22:34:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1619130890000|2021-04-22 22:34:50|||||||||2
1619130900000|2021-04-22 22:35:00|||||||||1
1619130920000|2021-04-22 22:35:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|5
1619130980000|2021-04-22 22:36:20|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|6
1619131000000|2021-04-22 22:36:40|||||||||1
1619131010000|2021-04-22 22:36:50|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|30
1619131020000|2021-04-22 22:37:00|2239.3|2239|2239|2238.7|2239.3|2239|2239|2238.7|12
1619131050000|2021-04-22 22:37:30|2239.1|2238.8|2239.2|2238.9|2240.1|2239.8|2239.1|2238.8|157
1619131060000|2021-04-22 22:37:40|||||||||4
1619131080000|2021-04-22 22:38:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1619131090000|2021-04-22 22:38:10|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|4
1619131100000|2021-04-22 22:38:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1619131110000|2021-04-22 22:38:30|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|6
1619131130000|2021-04-22 22:38:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1619131160000|2021-04-22 22:39:20|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|2
1619131200000|2021-04-22 22:40:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|6
1619131240000|2021-04-22 22:40:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|8
1619131260000|2021-04-22 22:41:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1619131280000|2021-04-22 22:41:20|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|4
1619131310000|2021-04-22 22:41:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1619131320000|2021-04-22 22:42:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1619131330000|2021-04-22 22:42:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1619131350000|2021-04-22 22:42:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1619131380000|2021-04-22 22:43:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1619131410000|2021-04-22 22:43:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1619131430000|2021-04-22 22:43:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1619131490000|2021-04-22 22:44:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1619131500000|2021-04-22 22:45:00|||||||||1
1619131550000|2021-04-22 22:45:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1619131570000|2021-04-22 22:46:10|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|3
1619131580000|2021-04-22 22:46:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1619131600000|2021-04-22 22:46:40|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.1|2239.8|8
1619131620000|2021-04-22 22:47:00|||||||||1
1619131630000|2021-04-22 22:47:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1619131640000|2021-04-22 22:47:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|5
1619131660000|2021-04-22 22:47:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1619131690000|2021-04-22 22:48:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1619131700000|2021-04-22 22:48:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|5
1619131710000|2021-04-22 22:48:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1619131730000|2021-04-22 22:48:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|3
1619131740000|2021-04-22 22:49:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1619131780000|2021-04-22 22:49:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1619131790000|2021-04-22 22:49:50|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|2
1619131800000|2021-04-22 22:50:00|2240.6|2240.3|2241.4|2241.1|2241.4|2241.1|2240.6|2240.3|25
1619131810000|2021-04-22 22:50:10|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|4
1619131820000|2021-04-22 22:50:20|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|9
1619131830000|2021-04-22 22:50:30|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|4
1619131850000|2021-04-22 22:50:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1619131860000|2021-04-22 22:51:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1619131870000|2021-04-22 22:51:10|2241.4|2241.1|2241.5|2241.2|2241.9|2241.6|2241.4|2241.1|13
1619131900000|2021-04-22 22:51:40|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|4
1619131910000|2021-04-22 22:51:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1619131920000|2021-04-22 22:52:00|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|8
1619131940000|2021-04-22 22:52:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1619131950000|2021-04-22 22:52:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1619131970000|2021-04-22 22:52:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1619131980000|2021-04-22 22:53:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1619131990000|2021-04-22 22:53:10|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|12
1619132000000|2021-04-22 22:53:20|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|29
1619132010000|2021-04-22 22:53:30|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|13
1619132020000|2021-04-22 22:53:40|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|5
1619132030000|2021-04-22 22:53:50|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|5
1619132040000|2021-04-22 22:54:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|3
1619132050000|2021-04-22 22:54:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|5
1619132090000|2021-04-22 22:54:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1619132130000|2021-04-22 22:55:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1619132140000|2021-04-22 22:55:40|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|4
1619132150000|2021-04-22 22:55:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1619132200000|2021-04-22 22:56:40|||||||||1
1619132210000|2021-04-22 22:56:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1619132230000|2021-04-22 22:57:10|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|7
1619132240000|2021-04-22 22:57:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1619132260000|2021-04-22 22:57:40|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|3
1619132270000|2021-04-22 22:57:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|5
1619132370000|2021-04-22 22:59:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|3
1619132380000|2021-04-22 22:59:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|9
1619132390000|2021-04-22 22:59:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|3
1619132400000|2021-04-22 23:00:00|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|13
1619132530000|2021-04-22 23:02:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1619132550000|2021-04-22 23:02:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1619132570000|2021-04-22 23:02:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1619132690000|2021-04-22 23:04:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1619132700000|2021-04-22 23:05:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1619132730000|2021-04-22 23:05:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1619132780000|2021-04-22 23:06:20|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|3
1619132850000|2021-04-22 23:07:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1619132910000|2021-04-22 23:08:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1619132940000|2021-04-22 23:09:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1619132960000|2021-04-22 23:09:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1619132970000|2021-04-22 23:09:30|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|4
1619132980000|2021-04-22 23:09:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1619132990000|2021-04-22 23:09:50|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|2
1619133050000|2021-04-22 23:10:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1619133060000|2021-04-22 23:11:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|5
1619133170000|2021-04-22 23:12:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1619133250000|2021-04-22 23:14:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1619133260000|2021-04-22 23:14:20|||||||||1
1619133290000|2021-04-22 23:14:50|||||||||1
1619133300000|2021-04-22 23:15:00|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|5
1619133310000|2021-04-22 23:15:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1619133330000|2021-04-22 23:15:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1619133360000|2021-04-22 23:16:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1619133390000|2021-04-22 23:16:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1619133450000|2021-04-22 23:17:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1619133460000|2021-04-22 23:17:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1619133470000|2021-04-22 23:17:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1619133490000|2021-04-22 23:18:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1619133560000|2021-04-22 23:19:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1619133610000|2021-04-22 23:20:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1619133630000|2021-04-22 23:20:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1619133660000|2021-04-22 23:21:00|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|10
1619133720000|2021-04-22 23:22:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1619133810000|2021-04-22 23:23:30|||||||||1
1619133830000|2021-04-22 23:23:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1619133960000|2021-04-22 23:26:00|||||||||2
1619133990000|2021-04-22 23:26:30|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|4
1619134010000|2021-04-22 23:26:50|||||||||3
1619134150000|2021-04-22 23:29:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1619134200000|2021-04-22 23:30:00|2242.1|2241.8|2242.6|2242.3|2242.7|2242.4|2242.1|2241.8|34
1619134220000|2021-04-22 23:30:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|6
1619134240000|2021-04-22 23:30:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|5
1619134250000|2021-04-22 23:30:50|||||||||3
1619134280000|2021-04-22 23:31:20|2241.7|2241.4|2242.7|2242.4|2242.7|2242.4|2241.7|2241.4|41
1619134290000|2021-04-22 23:31:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1619134300000|2021-04-22 23:31:40|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|20
1619134350000|2021-04-22 23:32:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|3
1619134360000|2021-04-22 23:32:40|||||||||2
1619134380000|2021-04-22 23:33:00|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|7
1619134400000|2021-04-22 23:33:20|||||||||3
1619134410000|2021-04-22 23:33:30|2242.3|2242|2241.8|2241.5|2242.3|2242|2241.8|2241.5|6
1619134430000|2021-04-22 23:33:50|||||||||1
1619134490000|2021-04-22 23:34:50|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.6|2241.3|21
1619134500000|2021-04-22 23:35:00|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|3
1619134520000|2021-04-22 23:35:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|4
1619134550000|2021-04-22 23:35:50|||||||||1
1619134600000|2021-04-22 23:36:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|18
1619134610000|2021-04-22 23:36:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1619134620000|2021-04-22 23:37:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|11
1619134630000|2021-04-22 23:37:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|8
1619134640000|2021-04-22 23:37:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|8
1619134650000|2021-04-22 23:37:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|7
1619134660000|2021-04-22 23:37:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|4
1619134720000|2021-04-22 23:38:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1619134800000|2021-04-22 23:40:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1619134860000|2021-04-22 23:41:00|||||||||1
1619134920000|2021-04-22 23:42:00|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|2
1619135000000|2021-04-22 23:43:20|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|6
1619135010000|2021-04-22 23:43:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|6
1619135020000|2021-04-22 23:43:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1619135080000|2021-04-22 23:44:40|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|2
1619135100000|2021-04-22 23:45:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|3
1619135120000|2021-04-22 23:45:20|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|18
1619135140000|2021-04-22 23:45:40|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|10
1619135150000|2021-04-22 23:45:50|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|17
1619135160000|2021-04-22 23:46:00|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|8
1619135170000|2021-04-22 23:46:10|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.6|2240.3|119
1619135180000|2021-04-22 23:46:20|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|35
1619135190000|2021-04-22 23:46:30|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|8
1619135220000|2021-04-22 23:47:00|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|11
1619135230000|2021-04-22 23:47:10|||||||||11
1619135240000|2021-04-22 23:47:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1619135250000|2021-04-22 23:47:30|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|14
1619135260000|2021-04-22 23:47:40|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|16
1619135270000|2021-04-22 23:47:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|7
1619135280000|2021-04-22 23:48:00|||||||||6
1619135290000|2021-04-22 23:48:10|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|8
1619135310000|2021-04-22 23:48:30|2240.6|2240.3|2240.9|2240.6|2241.1|2240.8|2240.6|2240.3|8
1619135320000|2021-04-22 23:48:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1619135330000|2021-04-22 23:48:50|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|8
1619135360000|2021-04-22 23:49:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1619135380000|2021-04-22 23:49:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|4
1619135400000|2021-04-22 23:50:00|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|3
1619135410000|2021-04-22 23:50:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1619135430000|2021-04-22 23:50:30|||||||||1
1619135450000|2021-04-22 23:50:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|2
1619135460000|2021-04-22 23:51:00|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|14
1619135470000|2021-04-22 23:51:10|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|4
1619135480000|2021-04-22 23:51:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1619135490000|2021-04-22 23:51:30|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|3
1619135500000|2021-04-22 23:51:40|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|7
1619135510000|2021-04-22 23:51:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1619135520000|2021-04-22 23:52:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1619135550000|2021-04-22 23:52:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1619135560000|2021-04-22 23:52:40|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.6|2241.3|4
1619135570000|2021-04-22 23:52:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1619135580000|2021-04-22 23:53:00|||||||||1
1619135600000|2021-04-22 23:53:20|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|3
1619135610000|2021-04-22 23:53:30|||||||||2
1619135620000|2021-04-22 23:53:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|6
1619135630000|2021-04-22 23:53:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|3
1619135650000|2021-04-22 23:54:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1619135660000|2021-04-22 23:54:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1619135680000|2021-04-22 23:54:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1619135700000|2021-04-22 23:55:00|||||||||1
1619135730000|2021-04-22 23:55:30|2242.1|2241.8|2241.5|2241.2|2242.1|2241.8|2241.5|2241.2|17
1619135740000|2021-04-22 23:55:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|30
1619135770000|2021-04-22 23:56:10|2241.9|2241.6|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|10
1619135810000|2021-04-22 23:56:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1619135820000|2021-04-22 23:57:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1619135840000|2021-04-22 23:57:20|||||||||2
1619135860000|2021-04-22 23:57:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1619135880000|2021-04-22 23:58:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1619135890000|2021-04-22 23:58:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1619135920000|2021-04-22 23:58:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1619135940000|2021-04-22 23:59:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1619135950000|2021-04-22 23:59:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1619135980000|2021-04-22 23:59:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1619136000000|2021-04-23 00:00:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1619136010000|2021-04-23 00:00:10|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|4
1619136060000|2021-04-23 00:01:00|2241.3|2241|2240.6|2240.3|2241.3|2241|2240.6|2240.3|10
1619136070000|2021-04-23 00:01:10|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|6
1619136080000|2021-04-23 00:01:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|19
1619136090000|2021-04-23 00:01:30|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|35
1619136100000|2021-04-23 00:01:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|14
1619136110000|2021-04-23 00:01:50|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|7
1619136120000|2021-04-23 00:02:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|15
1619136130000|2021-04-23 00:02:10|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|4
1619136140000|2021-04-23 00:02:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1619136150000|2021-04-23 00:02:30|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|2
1619136170000|2021-04-23 00:02:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1619136180000|2021-04-23 00:03:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|4
1619136210000|2021-04-23 00:03:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1619136220000|2021-04-23 00:03:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|6
1619136230000|2021-04-23 00:03:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|3
1619136240000|2021-04-23 00:04:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1619136250000|2021-04-23 00:04:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|3
1619136260000|2021-04-23 00:04:20|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|3
1619136270000|2021-04-23 00:04:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1619136280000|2021-04-23 00:04:40|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|3
1619136290000|2021-04-23 00:04:50|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|11
1619136300000|2021-04-23 00:05:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.1|2240.8|8
1619136310000|2021-04-23 00:05:10|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|6
1619136320000|2021-04-23 00:05:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|12
1619136330000|2021-04-23 00:05:30|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|3
1619136340000|2021-04-23 00:05:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|11
1619136350000|2021-04-23 00:05:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|4
1619136360000|2021-04-23 00:06:00|2241.2|2240.9|2241.3|2241|2241.3|2241|2241|2240.7|6
1619136370000|2021-04-23 00:06:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1619136380000|2021-04-23 00:06:20|2241.6|2241.3|2242|2241.7|2242|2241.7|2241.6|2241.3|6
1619136400000|2021-04-23 00:06:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1619136410000|2021-04-23 00:06:50|2241.6|2241.3|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|6
1619136430000|2021-04-23 00:07:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1619136450000|2021-04-23 00:07:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1619136460000|2021-04-23 00:07:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|4
1619136470000|2021-04-23 00:07:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1619136480000|2021-04-23 00:08:00|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|9
1619136490000|2021-04-23 00:08:10|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|4
1619136510000|2021-04-23 00:08:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|4
1619136520000|2021-04-23 00:08:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1619136540000|2021-04-23 00:09:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1619136570000|2021-04-23 00:09:30|||||||||4
1619136580000|2021-04-23 00:09:40|2243.2|2242.9|2242.8|2242.5|2243.4|2243.1|2242.6|2242.3|23
1619136590000|2021-04-23 00:09:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|5
1619136610000|2021-04-23 00:10:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1619136620000|2021-04-23 00:10:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1619136640000|2021-04-23 00:10:40|||||||||1
1619136680000|2021-04-23 00:11:20|2242.6|2242.3|2243.2|2242.9|2243.2|2242.9|2242.6|2242.3|4
1619136690000|2021-04-23 00:11:30|||||||||4
1619136700000|2021-04-23 00:11:40|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|23
1619136730000|2021-04-23 00:12:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1619136740000|2021-04-23 00:12:20|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|4
1619136750000|2021-04-23 00:12:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1619136760000|2021-04-23 00:12:40|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|5
1619136770000|2021-04-23 00:12:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|3
1619136780000|2021-04-23 00:13:00|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|3
1619136790000|2021-04-23 00:13:10|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|2
1619136810000|2021-04-23 00:13:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1619136830000|2021-04-23 00:13:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1619136840000|2021-04-23 00:14:00|2243.5|2243.2|2244.1|2243.8|2244.1|2243.8|2243.5|2243.2|5
1619136850000|2021-04-23 00:14:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1619136860000|2021-04-23 00:14:20|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|7
1619136870000|2021-04-23 00:14:30|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|15
1619136880000|2021-04-23 00:14:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|5
1619136890000|2021-04-23 00:14:50|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|7
1619136900000|2021-04-23 00:15:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|5
1619136910000|2021-04-23 00:15:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1619136920000|2021-04-23 00:15:20|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|38
1619136930000|2021-04-23 00:15:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|8
1619136940000|2021-04-23 00:15:40|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|16
1619136950000|2021-04-23 00:15:50|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|3
1619136960000|2021-04-23 00:16:00|2244.6|2244.3|2244.9|2244.6|2245.1|2244.8|2244.6|2244.3|13
1619136970000|2021-04-23 00:16:10|2245.1|2244.8|2245.1|2244.8|2245.3|2245|2245.1|2244.8|12
1619136980000|2021-04-23 00:16:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1619136990000|2021-04-23 00:16:30|2245.4|2245.1|2245.3|2245|2245.7|2245.4|2245.3|2245|8
1619137000000|2021-04-23 00:16:40|2245|2244.7|2245.3|2245|2245.3|2245|2244.9|2244.6|7
1619137020000|2021-04-23 00:17:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|4
1619137030000|2021-04-23 00:17:10|||||||||1
1619137040000|2021-04-23 00:17:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1619137060000|2021-04-23 00:17:40|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|9
1619137070000|2021-04-23 00:17:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1619137080000|2021-04-23 00:18:00|||||||||6
1619137090000|2021-04-23 00:18:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1619137130000|2021-04-23 00:18:50|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|9
1619137150000|2021-04-23 00:19:10|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|3
1619137290000|2021-04-23 00:21:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1619137370000|2021-04-23 00:22:50|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|2
1619137390000|2021-04-23 00:23:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1619137400000|2021-04-23 00:23:20|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|2
1619137410000|2021-04-23 00:23:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1619137420000|2021-04-23 00:23:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1619137440000|2021-04-23 00:24:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1619137460000|2021-04-23 00:24:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1619137470000|2021-04-23 00:24:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1619137480000|2021-04-23 00:24:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|2
1619137550000|2021-04-23 00:25:50|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|2
1619137560000|2021-04-23 00:26:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1619137610000|2021-04-23 00:26:50|||||||||2
1619137620000|2021-04-23 00:27:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1619137670000|2021-04-23 00:27:50|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|7
1619137690000|2021-04-23 00:28:10|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|4
1619137710000|2021-04-23 00:28:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1619137740000|2021-04-23 00:29:00|||||||||2
1619137800000|2021-04-23 00:30:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1619137820000|2021-04-23 00:30:20|||||||||1
1619137830000|2021-04-23 00:30:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1619137880000|2021-04-23 00:31:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|14
1619137900000|2021-04-23 00:31:40|||||||||2
1619137920000|2021-04-23 00:32:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|4
1619137930000|2021-04-23 00:32:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1619137940000|2021-04-23 00:32:20|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|3
1619137960000|2021-04-23 00:32:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1619137970000|2021-04-23 00:32:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1619137980000|2021-04-23 00:33:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|3
1619137990000|2021-04-23 00:33:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1619138000000|2021-04-23 00:33:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1619138010000|2021-04-23 00:33:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1619138050000|2021-04-23 00:34:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1619138100000|2021-04-23 00:35:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1619138110000|2021-04-23 00:35:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1619138130000|2021-04-23 00:35:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1619138160000|2021-04-23 00:36:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1619138170000|2021-04-23 00:36:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1619138180000|2021-04-23 00:36:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1619138240000|2021-04-23 00:37:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|9
1619138270000|2021-04-23 00:37:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1619138340000|2021-04-23 00:39:00|||||||||1
1619138350000|2021-04-23 00:39:10|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|7
1619138360000|2021-04-23 00:39:20|||||||||2
1619138400000|2021-04-23 00:40:00|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.9|2243.6|2
1619138420000|2021-04-23 00:40:20|||||||||1
1619138440000|2021-04-23 00:40:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1619138450000|2021-04-23 00:40:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|5
1619138470000|2021-04-23 00:41:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1619138480000|2021-04-23 00:41:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|11
1619138490000|2021-04-23 00:41:30|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|10
1619138500000|2021-04-23 00:41:40|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|3
1619138550000|2021-04-23 00:42:30|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|10
1619138570000|2021-04-23 00:42:50|||||||||1
1619138580000|2021-04-23 00:43:00|||||||||3
1619138640000|2021-04-23 00:44:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|4
1619138650000|2021-04-23 00:44:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|5
1619138670000|2021-04-23 00:44:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|3
1619138730000|2021-04-23 00:45:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|2
1619138740000|2021-04-23 00:45:40|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|3
1619138780000|2021-04-23 00:46:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|3
1619138800000|2021-04-23 00:46:40|||||||||1
1619138870000|2021-04-23 00:47:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1619138920000|2021-04-23 00:48:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1619138990000|2021-04-23 00:49:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1619139020000|2021-04-23 00:50:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1619139050000|2021-04-23 00:50:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1619139080000|2021-04-23 00:51:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1619139090000|2021-04-23 00:51:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1619139110000|2021-04-23 00:51:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1619139140000|2021-04-23 00:52:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1619139170000|2021-04-23 00:52:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|2
1619139210000|2021-04-23 00:53:30|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.3|2243|4
1619139220000|2021-04-23 00:53:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1619139250000|2021-04-23 00:54:10|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|3
1619139260000|2021-04-23 00:54:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1619139300000|2021-04-23 00:55:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1619139310000|2021-04-23 00:55:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1619139320000|2021-04-23 00:55:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1619139360000|2021-04-23 00:56:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1619139440000|2021-04-23 00:57:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1619139450000|2021-04-23 00:57:30|||||||||1
1619139490000|2021-04-23 00:58:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1619139510000|2021-04-23 00:58:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1619139520000|2021-04-23 00:58:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|8
1619139540000|2021-04-23 00:59:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|4
1619139560000|2021-04-23 00:59:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1619139570000|2021-04-23 00:59:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|11
1619139580000|2021-04-23 00:59:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1619139600000|2021-04-23 01:00:00|||||||||7
1619139610000|2021-04-23 01:00:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1619139740000|2021-04-23 01:02:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1619139830000|2021-04-23 01:03:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1619139840000|2021-04-23 01:04:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|2
1619139850000|2021-04-23 01:04:10|||||||||1
1619139860000|2021-04-23 01:04:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1619139870000|2021-04-23 01:04:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1619139880000|2021-04-23 01:04:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1619139890000|2021-04-23 01:04:50|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|5
1619139900000|2021-04-23 01:05:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|4
1619139910000|2021-04-23 01:05:10|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|8
1619139920000|2021-04-23 01:05:20|||||||||1
1619139960000|2021-04-23 01:06:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1619140030000|2021-04-23 01:07:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1619140060000|2021-04-23 01:07:40|||||||||1
1619140160000|2021-04-23 01:09:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1619140240000|2021-04-23 01:10:40|||||||||6
1619140250000|2021-04-23 01:10:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|2
1619140290000|2021-04-23 01:11:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1619140310000|2021-04-23 01:11:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|5
1619140330000|2021-04-23 01:12:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1619140370000|2021-04-23 01:12:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1619140390000|2021-04-23 01:13:10|2244.8|2244.5|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|3
1619140410000|2021-04-23 01:13:30|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.1|2244.8|20
1619140420000|2021-04-23 01:13:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|11
1619140430000|2021-04-23 01:13:50|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|32
1619140440000|2021-04-23 01:14:00|2246|2245.7|2245.6|2245.3|2246.2|2245.9|2245.6|2245.3|8
1619140450000|2021-04-23 01:14:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1619140460000|2021-04-23 01:14:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|5
1619140500000|2021-04-23 01:15:00|2245.4|2245.1|2246|2245.7|2246|2245.7|2245.4|2245.1|4
1619140510000|2021-04-23 01:15:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1619140520000|2021-04-23 01:15:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|3
1619140580000|2021-04-23 01:16:20|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|7
1619140590000|2021-04-23 01:16:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1619140600000|2021-04-23 01:16:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|4
1619140620000|2021-04-23 01:17:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1619140630000|2021-04-23 01:17:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1619140660000|2021-04-23 01:17:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|4
1619140680000|2021-04-23 01:18:00|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|2
1619140690000|2021-04-23 01:18:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|3
1619140720000|2021-04-23 01:18:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1619140730000|2021-04-23 01:18:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1619140740000|2021-04-23 01:19:00|||||||||1
1619140760000|2021-04-23 01:19:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1619140780000|2021-04-23 01:19:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|3
1619140800000|2021-04-23 01:20:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1619140810000|2021-04-23 01:20:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1619140860000|2021-04-23 01:21:00|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|7
1619140870000|2021-04-23 01:21:10|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.9|2245.6|7
1619140880000|2021-04-23 01:21:20|||||||||2
1619140900000|2021-04-23 01:21:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1619140920000|2021-04-23 01:22:00|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|11
1619140930000|2021-04-23 01:22:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1619140940000|2021-04-23 01:22:20|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|2
1619140950000|2021-04-23 01:22:30|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|14
1619140960000|2021-04-23 01:22:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1619140980000|2021-04-23 01:23:00|2246.3|2246|2246.8|2246.5|2246.8|2246.5|2246.3|2246|3
1619141010000|2021-04-23 01:23:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|3
1619141020000|2021-04-23 01:23:40|||||||||1
1619141030000|2021-04-23 01:23:50|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|7
1619141050000|2021-04-23 01:24:10|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1619141060000|2021-04-23 01:24:20|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|2
1619141070000|2021-04-23 01:24:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1619141080000|2021-04-23 01:24:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1619141090000|2021-04-23 01:24:50|||||||||2
1619141100000|2021-04-23 01:25:00|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.9|2246.6|24
1619141110000|2021-04-23 01:25:10|2247.4|2247.1|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|50
1619141120000|2021-04-23 01:25:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1619141130000|2021-04-23 01:25:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1619141140000|2021-04-23 01:25:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1619141150000|2021-04-23 01:25:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1619141180000|2021-04-23 01:26:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1619141190000|2021-04-23 01:26:30|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|2
1619141250000|2021-04-23 01:27:30|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|14
1619141260000|2021-04-23 01:27:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1619141270000|2021-04-23 01:27:50|||||||||1
1619141330000|2021-04-23 01:28:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1619141350000|2021-04-23 01:29:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1619141360000|2021-04-23 01:29:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|3
1619141370000|2021-04-23 01:29:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1619141400000|2021-04-23 01:30:00|||||||||1
1619141410000|2021-04-23 01:30:10|||||||||1
1619141420000|2021-04-23 01:30:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|8
1619141430000|2021-04-23 01:30:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2245.9|2245.6|63
1619141440000|2021-04-23 01:30:40|||||||||4
1619141450000|2021-04-23 01:30:50|||||||||1
1619141460000|2021-04-23 01:31:00|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|17
1619141470000|2021-04-23 01:31:10|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2246|2245.7|22
1619141480000|2021-04-23 01:31:20|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|55
1619141490000|2021-04-23 01:31:30|2245.9|2245.6|2245.6|2245.3|2246|2245.7|2245.6|2245.3|4
1619141500000|2021-04-23 01:31:40|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|5
1619141510000|2021-04-23 01:31:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1619141520000|2021-04-23 01:32:00|||||||||2
1619141530000|2021-04-23 01:32:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|3
1619141550000|2021-04-23 01:32:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1619141560000|2021-04-23 01:32:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|7
1619141570000|2021-04-23 01:32:50|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|2
1619141580000|2021-04-23 01:33:00|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|2
1619141590000|2021-04-23 01:33:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|4
1619141600000|2021-04-23 01:33:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1619141610000|2021-04-23 01:33:30|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|3
1619141620000|2021-04-23 01:33:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1619141630000|2021-04-23 01:33:50|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|7
1619141640000|2021-04-23 01:34:00|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|8
1619141670000|2021-04-23 01:34:30|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|2
1619141680000|2021-04-23 01:34:40|2248|2247.7|2248.4|2248.1|2248.4|2248.1|2248|2247.7|6
1619141690000|2021-04-23 01:34:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1619141700000|2021-04-23 01:35:00|2248.5|2248.2|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|22
1619141710000|2021-04-23 01:35:10|2248.8|2248.5|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|3
1619141720000|2021-04-23 01:35:20|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|5
1619141730000|2021-04-23 01:35:30|||||||||1
1619141750000|2021-04-23 01:35:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1619141760000|2021-04-23 01:36:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|4
1619141770000|2021-04-23 01:36:10|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|5
1619141790000|2021-04-23 01:36:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1619141800000|2021-04-23 01:36:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1619141810000|2021-04-23 01:36:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|7
1619141830000|2021-04-23 01:37:10|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|8
1619141850000|2021-04-23 01:37:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1619141870000|2021-04-23 01:37:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1619141880000|2021-04-23 01:38:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1619141890000|2021-04-23 01:38:10|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|13
1619141900000|2021-04-23 01:38:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|4
1619141920000|2021-04-23 01:38:40|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.5|2248.2|5
1619141930000|2021-04-23 01:38:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|4
1619141940000|2021-04-23 01:39:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|5
1619141950000|2021-04-23 01:39:10|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|5
1619141960000|2021-04-23 01:39:20|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|14
1619141970000|2021-04-23 01:39:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|8
1619141980000|2021-04-23 01:39:40|2248.7|2248.4|2249.2|2248.9|2249.2|2248.9|2248.7|2248.4|2
1619142000000|2021-04-23 01:40:00|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|5
1619142010000|2021-04-23 01:40:10|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|2
1619142020000|2021-04-23 01:40:20|2249.7|2249.4|2250|2249.7|2250.1|2249.8|2249.7|2249.4|11
1619142030000|2021-04-23 01:40:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|3
1619142040000|2021-04-23 01:40:40|2249.9|2249.6|2250.1|2249.8|2250.4|2250.1|2249.9|2249.6|23
1619142050000|2021-04-23 01:40:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|8
1619142060000|2021-04-23 01:41:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1619142070000|2021-04-23 01:41:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1619142080000|2021-04-23 01:41:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1619142090000|2021-04-23 01:41:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|3
1619142100000|2021-04-23 01:41:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1619142110000|2021-04-23 01:41:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619142120000|2021-04-23 01:42:00|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|2
1619142130000|2021-04-23 01:42:10|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|2
1619142140000|2021-04-23 01:42:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1619142150000|2021-04-23 01:42:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|4
1619142160000|2021-04-23 01:42:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1619142180000|2021-04-23 01:43:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|30
1619142190000|2021-04-23 01:43:10|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|4
1619142200000|2021-04-23 01:43:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619142210000|2021-04-23 01:43:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619142230000|2021-04-23 01:43:50|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|3
1619142240000|2021-04-23 01:44:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|3
1619142260000|2021-04-23 01:44:20|2249.6|2249.3|2250|2249.7|2250|2249.7|2249.6|2249.3|6
1619142270000|2021-04-23 01:44:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1619142300000|2021-04-23 01:45:00|2250.3|2250|2250.4|2250.1|2250.8|2250.5|2250.3|2250|40
1619142310000|2021-04-23 01:45:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2
1619142340000|2021-04-23 01:45:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1619142350000|2021-04-23 01:45:50|||||||||1
1619142360000|2021-04-23 01:46:00|||||||||1
1619142370000|2021-04-23 01:46:10|||||||||4
1619142400000|2021-04-23 01:46:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1619142420000|2021-04-23 01:47:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|3
1619142440000|2021-04-23 01:47:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1619142470000|2021-04-23 01:47:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1619142490000|2021-04-23 01:48:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1619142540000|2021-04-23 01:49:00|||||||||2
1619142570000|2021-04-23 01:49:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1619142580000|2021-04-23 01:49:40|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|4
1619142600000|2021-04-23 01:50:00|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|4
1619142640000|2021-04-23 01:50:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1619142660000|2021-04-23 01:51:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1619142680000|2021-04-23 01:51:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|3
1619142700000|2021-04-23 01:51:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619142720000|2021-04-23 01:52:00|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|2
1619142730000|2021-04-23 01:52:10|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|5
1619142740000|2021-04-23 01:52:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1619142760000|2021-04-23 01:52:40|||||||||1
1619142790000|2021-04-23 01:53:10|||||||||3
1619142810000|2021-04-23 01:53:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1619142820000|2021-04-23 01:53:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619142830000|2021-04-23 01:53:50|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|4
1619142840000|2021-04-23 01:54:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|5
1619142850000|2021-04-23 01:54:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|2
1619142860000|2021-04-23 01:54:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619142870000|2021-04-23 01:54:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|5
1619142900000|2021-04-23 01:55:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619142930000|2021-04-23 01:55:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619142940000|2021-04-23 01:55:40|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|3
1619142950000|2021-04-23 01:55:50|||||||||1
1619142960000|2021-04-23 01:56:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1619143010000|2021-04-23 01:56:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619143050000|2021-04-23 01:57:30|||||||||1
1619143120000|2021-04-23 01:58:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|6
1619143130000|2021-04-23 01:58:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|5
1619143140000|2021-04-23 01:59:00|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|4
1619143160000|2021-04-23 01:59:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1619143190000|2021-04-23 01:59:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1619143200000|2021-04-23 02:00:00|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|4
1619143210000|2021-04-23 02:00:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619143230000|2021-04-23 02:00:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|2
1619143240000|2021-04-23 02:00:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|8
1619143270000|2021-04-23 02:01:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619143280000|2021-04-23 02:01:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1619143290000|2021-04-23 02:01:30|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|2
1619143300000|2021-04-23 02:01:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619143310000|2021-04-23 02:01:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1619143380000|2021-04-23 02:03:00|||||||||1
1619143430000|2021-04-23 02:03:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619143450000|2021-04-23 02:04:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619143480000|2021-04-23 02:04:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619143530000|2021-04-23 02:05:30|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|3
1619143570000|2021-04-23 02:06:10|||||||||1
1619143600000|2021-04-23 02:06:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1619143610000|2021-04-23 02:06:50|2249.5|2249.2|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|5
1619143670000|2021-04-23 02:07:50|||||||||5
1619143720000|2021-04-23 02:08:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619143740000|2021-04-23 02:09:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|4
1619143750000|2021-04-23 02:09:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619143770000|2021-04-23 02:09:30|||||||||1
1619143780000|2021-04-23 02:09:40|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|3
1619143840000|2021-04-23 02:10:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619143860000|2021-04-23 02:11:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1619143890000|2021-04-23 02:11:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1619143920000|2021-04-23 02:12:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619143950000|2021-04-23 02:12:30|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.7|2248.4|7
1619143960000|2021-04-23 02:12:40|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|6
1619144000000|2021-04-23 02:13:20|||||||||1
1619144010000|2021-04-23 02:13:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619144040000|2021-04-23 02:14:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1619144110000|2021-04-23 02:15:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1619144160000|2021-04-23 02:16:00|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|3
1619144210000|2021-04-23 02:16:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1619144220000|2021-04-23 02:17:00|||||||||2
1619144230000|2021-04-23 02:17:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|2
1619144240000|2021-04-23 02:17:20|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|2
1619144270000|2021-04-23 02:17:50|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|5
1619144290000|2021-04-23 02:18:10|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|2
1619144320000|2021-04-23 02:18:40|||||||||3
1619144380000|2021-04-23 02:19:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619144400000|2021-04-23 02:20:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1619144450000|2021-04-23 02:20:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1619144490000|2021-04-23 02:21:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1619144510000|2021-04-23 02:21:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1619144580000|2021-04-23 02:23:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619144590000|2021-04-23 02:23:10|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|2
1619144610000|2021-04-23 02:23:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1619144620000|2021-04-23 02:23:40|||||||||6
1619144680000|2021-04-23 02:24:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1619144690000|2021-04-23 02:24:50|||||||||2
1619144710000|2021-04-23 02:25:10|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|3
1619144720000|2021-04-23 02:25:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1619144740000|2021-04-23 02:25:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|5
1619144810000|2021-04-23 02:26:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1619144870000|2021-04-23 02:27:50|||||||||1
1619144880000|2021-04-23 02:28:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1619144920000|2021-04-23 02:28:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1619144930000|2021-04-23 02:28:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1619144940000|2021-04-23 02:29:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619144960000|2021-04-23 02:29:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1619144990000|2021-04-23 02:29:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619145000000|2021-04-23 02:30:00|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|3
1619145060000|2021-04-23 02:31:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619145110000|2021-04-23 02:31:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619145120000|2021-04-23 02:32:00|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|2
1619145180000|2021-04-23 02:33:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619145220000|2021-04-23 02:33:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1619145240000|2021-04-23 02:34:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619145260000|2021-04-23 02:34:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619145270000|2021-04-23 02:34:30|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|7
1619145290000|2021-04-23 02:34:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|2
1619145300000|2021-04-23 02:35:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|4
1619145310000|2021-04-23 02:35:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619145320000|2021-04-23 02:35:20|||||||||1
1619145330000|2021-04-23 02:35:30|||||||||19
1619145340000|2021-04-23 02:35:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1619145370000|2021-04-23 02:36:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|3
1619145380000|2021-04-23 02:36:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|13
1619145390000|2021-04-23 02:36:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1619145400000|2021-04-23 02:36:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|6
1619145410000|2021-04-23 02:36:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|10
1619145420000|2021-04-23 02:37:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1619145430000|2021-04-23 02:37:10|||||||||2
1619145440000|2021-04-23 02:37:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|14
1619145460000|2021-04-23 02:37:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619145470000|2021-04-23 02:37:50|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|2
1619145490000|2021-04-23 02:38:10|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|4
1619145520000|2021-04-23 02:38:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619145530000|2021-04-23 02:38:50|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|2
1619145540000|2021-04-23 02:39:00|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|5
1619145560000|2021-04-23 02:39:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1619145590000|2021-04-23 02:39:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619145610000|2021-04-23 02:40:10|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|3
1619145620000|2021-04-23 02:40:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|2
1619145670000|2021-04-23 02:41:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619145700000|2021-04-23 02:41:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1619145750000|2021-04-23 02:42:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1619145790000|2021-04-23 02:43:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619145820000|2021-04-23 02:43:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619145850000|2021-04-23 02:44:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|5
1619145860000|2021-04-23 02:44:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1619145880000|2021-04-23 02:44:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1619145890000|2021-04-23 02:44:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619145900000|2021-04-23 02:45:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619145910000|2021-04-23 02:45:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619145960000|2021-04-23 02:46:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619145970000|2021-04-23 02:46:10|||||||||1
1619145990000|2021-04-23 02:46:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1619146000000|2021-04-23 02:46:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619146020000|2021-04-23 02:47:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1619146030000|2021-04-23 02:47:10|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|3
1619146040000|2021-04-23 02:47:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1619146080000|2021-04-23 02:48:00|||||||||2
1619146160000|2021-04-23 02:49:20|||||||||1
1619146190000|2021-04-23 02:49:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1619146220000|2021-04-23 02:50:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1619146250000|2021-04-23 02:50:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1619146280000|2021-04-23 02:51:20|||||||||1
1619146290000|2021-04-23 02:51:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1619146310000|2021-04-23 02:51:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1619146350000|2021-04-23 02:52:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1619146370000|2021-04-23 02:52:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|4
1619146390000|2021-04-23 02:53:10|||||||||1
1619146400000|2021-04-23 02:53:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619146480000|2021-04-23 02:54:40|||||||||1
1619146520000|2021-04-23 02:55:20|||||||||1
1619146610000|2021-04-23 02:56:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1619146690000|2021-04-23 02:58:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619146770000|2021-04-23 02:59:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1619146780000|2021-04-23 02:59:40|||||||||2
1619146800000|2021-04-23 03:00:00|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|6
1619146810000|2021-04-23 03:00:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1619146830000|2021-04-23 03:00:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1619146900000|2021-04-23 03:01:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619146910000|2021-04-23 03:01:50|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|7
1619146920000|2021-04-23 03:02:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|5
1619146950000|2021-04-23 03:02:30|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|4
1619146960000|2021-04-23 03:02:40|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|5
1619146980000|2021-04-23 03:03:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1619146990000|2021-04-23 03:03:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1619147010000|2021-04-23 03:03:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1619147060000|2021-04-23 03:04:20|||||||||1
1619147090000|2021-04-23 03:04:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619147210000|2021-04-23 03:06:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1619147240000|2021-04-23 03:07:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1619147300000|2021-04-23 03:08:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619147340000|2021-04-23 03:09:00|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|11
1619147350000|2021-04-23 03:09:10|||||||||2
1619147360000|2021-04-23 03:09:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|2
1619147370000|2021-04-23 03:09:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1619147380000|2021-04-23 03:09:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1619147390000|2021-04-23 03:09:50|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|7
1619147410000|2021-04-23 03:10:10|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.3|2250|17
1619147420000|2021-04-23 03:10:20|||||||||1
1619147430000|2021-04-23 03:10:30|2250.2|2249.9|2250.7|2250.4|2250.7|2250.4|2250.2|2249.9|4
1619147450000|2021-04-23 03:10:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1619147470000|2021-04-23 03:11:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1619147490000|2021-04-23 03:11:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1619147530000|2021-04-23 03:12:10|||||||||4
1619147540000|2021-04-23 03:12:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|3
1619147550000|2021-04-23 03:12:30|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|9
1619147570000|2021-04-23 03:12:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1619147600000|2021-04-23 03:13:20|||||||||1
1619147660000|2021-04-23 03:14:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1619147670000|2021-04-23 03:14:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1619147690000|2021-04-23 03:14:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|5
1619147730000|2021-04-23 03:15:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1619147760000|2021-04-23 03:16:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1619147850000|2021-04-23 03:17:30|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|5
1619147860000|2021-04-23 03:17:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|3
1619147870000|2021-04-23 03:17:50|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|2
1619147880000|2021-04-23 03:18:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|5
1619147930000|2021-04-23 03:18:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1619147940000|2021-04-23 03:19:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|3
1619147950000|2021-04-23 03:19:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1619147960000|2021-04-23 03:19:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1619147970000|2021-04-23 03:19:30|||||||||4
1619148000000|2021-04-23 03:20:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1619148010000|2021-04-23 03:20:10|||||||||1
1619148020000|2021-04-23 03:20:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|4
1619148050000|2021-04-23 03:20:50|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|4
1619148070000|2021-04-23 03:21:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1619148080000|2021-04-23 03:21:20|||||||||2
1619148090000|2021-04-23 03:21:30|||||||||3
1619148140000|2021-04-23 03:22:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1619148250000|2021-04-23 03:24:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1619148260000|2021-04-23 03:24:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|9
1619148270000|2021-04-23 03:24:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1619148280000|2021-04-23 03:24:40|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|4
1619148330000|2021-04-23 03:25:30|||||||||1
1619148340000|2021-04-23 03:25:40|||||||||1
1619148350000|2021-04-23 03:25:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1619148440000|2021-04-23 03:27:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|3
1619148450000|2021-04-23 03:27:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|3
1619148560000|2021-04-23 03:29:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1619148600000|2021-04-23 03:30:00|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|4
1619148610000|2021-04-23 03:30:10|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|2
1619148710000|2021-04-23 03:31:50|||||||||1
1619148750000|2021-04-23 03:32:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619148760000|2021-04-23 03:32:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1619148800000|2021-04-23 03:33:20|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|2
1619148840000|2021-04-23 03:34:00|||||||||4
1619148870000|2021-04-23 03:34:30|||||||||1
1619148930000|2021-04-23 03:35:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619148980000|2021-04-23 03:36:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619148990000|2021-04-23 03:36:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1619149010000|2021-04-23 03:36:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|5
1619149030000|2021-04-23 03:37:10|||||||||1
1619149080000|2021-04-23 03:38:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619149110000|2021-04-23 03:38:30|2248.9|2248.6|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|5
1619149120000|2021-04-23 03:38:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1619149150000|2021-04-23 03:39:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619149160000|2021-04-23 03:39:20|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|2
1619149170000|2021-04-23 03:39:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619149180000|2021-04-23 03:39:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619149240000|2021-04-23 03:40:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619149260000|2021-04-23 03:41:00|||||||||1
1619149410000|2021-04-23 03:43:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|6
1619149430000|2021-04-23 03:43:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1619149450000|2021-04-23 03:44:10|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|6
1619149460000|2021-04-23 03:44:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1619149480000|2021-04-23 03:44:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|10
1619149490000|2021-04-23 03:44:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1619149500000|2021-04-23 03:45:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|6
1619149510000|2021-04-23 03:45:10|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|2
1619149560000|2021-04-23 03:46:00|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|8
1619149580000|2021-04-23 03:46:20|2249|2248.7|2249|2248.7|2249.5|2249.2|2249|2248.7|26
1619149590000|2021-04-23 03:46:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619149630000|2021-04-23 03:47:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619149660000|2021-04-23 03:47:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1619149770000|2021-04-23 03:49:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619149780000|2021-04-23 03:49:40|||||||||1
1619149840000|2021-04-23 03:50:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1619149870000|2021-04-23 03:51:10|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|6
1619149900000|2021-04-23 03:51:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1619149930000|2021-04-23 03:52:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1619149940000|2021-04-23 03:52:20|||||||||1
1619149960000|2021-04-23 03:52:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|3
1619149990000|2021-04-23 03:53:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|8
1619150000000|2021-04-23 03:53:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1619150100000|2021-04-23 03:55:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1619150150000|2021-04-23 03:55:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1619150160000|2021-04-23 03:56:00|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|2
1619150190000|2021-04-23 03:56:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1619150280000|2021-04-23 03:58:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1619150300000|2021-04-23 03:58:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1619150400000|2021-04-23 04:00:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1619150410000|2021-04-23 04:00:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|16
1619150420000|2021-04-23 04:00:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1619150430000|2021-04-23 04:00:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619150440000|2021-04-23 04:00:40|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|52
1619150450000|2021-04-23 04:00:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|4
1619150460000|2021-04-23 04:01:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619150490000|2021-04-23 04:01:30|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|14
1619150500000|2021-04-23 04:01:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|4
1619150510000|2021-04-23 04:01:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1619150520000|2021-04-23 04:02:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619150540000|2021-04-23 04:02:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1619150550000|2021-04-23 04:02:30|||||||||2
1619150560000|2021-04-23 04:02:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1619150570000|2021-04-23 04:02:50|||||||||1
1619150580000|2021-04-23 04:03:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619150600000|2021-04-23 04:03:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|5
1619150660000|2021-04-23 04:04:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1619150700000|2021-04-23 04:05:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619150800000|2021-04-23 04:06:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619150900000|2021-04-23 04:08:20|||||||||3
1619150930000|2021-04-23 04:08:50|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|2
1619150980000|2021-04-23 04:09:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619151100000|2021-04-23 04:11:40|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|5
1619151180000|2021-04-23 04:13:00|||||||||5
1619151200000|2021-04-23 04:13:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619151260000|2021-04-23 04:14:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619151340000|2021-04-23 04:15:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619151420000|2021-04-23 04:17:00|||||||||1
1619151560000|2021-04-23 04:19:20|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|12
1619151570000|2021-04-23 04:19:30|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|6
1619151600000|2021-04-23 04:20:00|||||||||2
1619151620000|2021-04-23 04:20:20|||||||||1
1619151630000|2021-04-23 04:20:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619151680000|2021-04-23 04:21:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|10
1619151740000|2021-04-23 04:22:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619151760000|2021-04-23 04:22:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1619151780000|2021-04-23 04:23:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|9
1619151810000|2021-04-23 04:23:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619151960000|2021-04-23 04:26:00|||||||||1
1619152010000|2021-04-23 04:26:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619152020000|2021-04-23 04:27:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619152050000|2021-04-23 04:27:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1619152070000|2021-04-23 04:27:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619152110000|2021-04-23 04:28:30|||||||||2
1619152200000|2021-04-23 04:30:00|||||||||1
1619152220000|2021-04-23 04:30:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619152230000|2021-04-23 04:30:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1619152250000|2021-04-23 04:30:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1619152270000|2021-04-23 04:31:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|3
1619152280000|2021-04-23 04:31:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1619152300000|2021-04-23 04:31:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1619152320000|2021-04-23 04:32:00|||||||||5
1619152330000|2021-04-23 04:32:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619152350000|2021-04-23 04:32:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619152380000|2021-04-23 04:33:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619152400000|2021-04-23 04:33:20|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|3
1619152420000|2021-04-23 04:33:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|27
1619152450000|2021-04-23 04:34:10|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|13
1619152460000|2021-04-23 04:34:20|2248.9|2248.6|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|6
1619152470000|2021-04-23 04:34:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619152490000|2021-04-23 04:34:50|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|5
1619152510000|2021-04-23 04:35:10|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|13
1619152520000|2021-04-23 04:35:20|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|4
1619152530000|2021-04-23 04:35:30|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|5
1619152540000|2021-04-23 04:35:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1619152560000|2021-04-23 04:36:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|3
1619152620000|2021-04-23 04:37:00|||||||||4
1619152680000|2021-04-23 04:38:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1619152690000|2021-04-23 04:38:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1619152700000|2021-04-23 04:38:20|||||||||1
1619152720000|2021-04-23 04:38:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|7
1619152730000|2021-04-23 04:38:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619152740000|2021-04-23 04:39:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|4
1619152800000|2021-04-23 04:40:00|2249|2248.7|2249|2248.7|2249.3|2249|2249|2248.7|15
1619152810000|2021-04-23 04:40:10|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249.1|2248.8|10
1619152820000|2021-04-23 04:40:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619152860000|2021-04-23 04:41:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1619152880000|2021-04-23 04:41:20|||||||||4
1619152890000|2021-04-23 04:41:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|4
1619152900000|2021-04-23 04:41:40|2248.7|2248.4|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|7
1619152910000|2021-04-23 04:41:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619152920000|2021-04-23 04:42:00|||||||||2
1619152930000|2021-04-23 04:42:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|10
1619152950000|2021-04-23 04:42:30|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|5
1619152970000|2021-04-23 04:42:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619152980000|2021-04-23 04:43:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|7
1619153020000|2021-04-23 04:43:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1619153030000|2021-04-23 04:43:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1619153040000|2021-04-23 04:44:00|||||||||5
1619153100000|2021-04-23 04:45:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|6
1619153150000|2021-04-23 04:45:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1619153170000|2021-04-23 04:46:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1619153190000|2021-04-23 04:46:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1619153200000|2021-04-23 04:46:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619153220000|2021-04-23 04:47:00|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|6
1619153250000|2021-04-23 04:47:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1619153280000|2021-04-23 04:48:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|5
1619153330000|2021-04-23 04:48:50|||||||||8
1619153340000|2021-04-23 04:49:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|4
1619153440000|2021-04-23 04:50:40|||||||||1
1619153500000|2021-04-23 04:51:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1619153520000|2021-04-23 04:52:00|||||||||1
1619153580000|2021-04-23 04:53:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1619153600000|2021-04-23 04:53:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619153610000|2021-04-23 04:53:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619153620000|2021-04-23 04:53:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619153650000|2021-04-23 04:54:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1619153730000|2021-04-23 04:55:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619153750000|2021-04-23 04:55:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619153760000|2021-04-23 04:56:00|||||||||3
1619153800000|2021-04-23 04:56:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619153850000|2021-04-23 04:57:30|||||||||1
1619153890000|2021-04-23 04:58:10|||||||||1
1619153900000|2021-04-23 04:58:20|||||||||1
1619153910000|2021-04-23 04:58:30|||||||||1
1619153940000|2021-04-23 04:59:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|2
1619153960000|2021-04-23 04:59:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|4
1619154000000|2021-04-23 05:00:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|5
1619154010000|2021-04-23 05:00:10|||||||||1
1619154060000|2021-04-23 05:01:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|4
1619154120000|2021-04-23 05:02:00|||||||||1
1619154130000|2021-04-23 05:02:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|4
1619154160000|2021-04-23 05:02:40|||||||||3
1619154170000|2021-04-23 05:02:50|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|2
1619154180000|2021-04-23 05:03:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619154190000|2021-04-23 05:03:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619154210000|2021-04-23 05:03:30|||||||||1
1619154230000|2021-04-23 05:03:50|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|3
1619154240000|2021-04-23 05:04:00|||||||||1
1619154270000|2021-04-23 05:04:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1619154310000|2021-04-23 05:05:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1619154340000|2021-04-23 05:05:40|||||||||1
1619154350000|2021-04-23 05:05:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|3
1619154380000|2021-04-23 05:06:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1619154400000|2021-04-23 05:06:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|4
1619154410000|2021-04-23 05:06:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1619154440000|2021-04-23 05:07:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1619154450000|2021-04-23 05:07:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|9
1619154460000|2021-04-23 05:07:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|2
1619154490000|2021-04-23 05:08:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1619154540000|2021-04-23 05:09:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619154550000|2021-04-23 05:09:10|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|12
1619154570000|2021-04-23 05:09:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1619154580000|2021-04-23 05:09:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1619154600000|2021-04-23 05:10:00|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|3
1619154640000|2021-04-23 05:10:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1619154650000|2021-04-23 05:10:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1619154730000|2021-04-23 05:12:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619154740000|2021-04-23 05:12:20|||||||||2
1619154780000|2021-04-23 05:13:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1619154800000|2021-04-23 05:13:20|||||||||4
1619154840000|2021-04-23 05:14:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1619154860000|2021-04-23 05:14:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1619154890000|2021-04-23 05:14:50|||||||||5
1619154900000|2021-04-23 05:15:00|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|3
1619154910000|2021-04-23 05:15:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1619154930000|2021-04-23 05:15:30|2248.3|2248|2248|2247.7|2248.3|2248|2248|2247.7|3
1619154940000|2021-04-23 05:15:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1619154960000|2021-04-23 05:16:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1619154970000|2021-04-23 05:16:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1619155010000|2021-04-23 05:16:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619155060000|2021-04-23 05:17:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1619155100000|2021-04-23 05:18:20|||||||||1
1619155130000|2021-04-23 05:18:50|||||||||3
1619155150000|2021-04-23 05:19:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1619155200000|2021-04-23 05:20:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1619155210000|2021-04-23 05:20:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|4
1619155250000|2021-04-23 05:20:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|3
1619155290000|2021-04-23 05:21:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1619155300000|2021-04-23 05:21:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619155320000|2021-04-23 05:22:00|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|10
1619155330000|2021-04-23 05:22:10|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|5
1619155340000|2021-04-23 05:22:20|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.9|2247.6|4
1619155430000|2021-04-23 05:23:50|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|3
1619155440000|2021-04-23 05:24:00|||||||||1
1619155470000|2021-04-23 05:24:30|||||||||3
1619155510000|2021-04-23 05:25:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1619155580000|2021-04-23 05:26:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1619155600000|2021-04-23 05:26:40|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|3
1619155650000|2021-04-23 05:27:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|5
1619155660000|2021-04-23 05:27:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1619155710000|2021-04-23 05:28:30|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|6
1619155720000|2021-04-23 05:28:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1619155800000|2021-04-23 05:30:00|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|3
1619155870000|2021-04-23 05:31:10|2247.1|2246.8|2246.5|2246.2|2247.2|2246.9|2246.4|2246.1|38
1619155890000|2021-04-23 05:31:30|||||||||2
1619155900000|2021-04-23 05:31:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1619155910000|2021-04-23 05:31:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1619155920000|2021-04-23 05:32:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|5
1619155930000|2021-04-23 05:32:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1619155940000|2021-04-23 05:32:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|4
1619156030000|2021-04-23 05:33:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1619156040000|2021-04-23 05:34:00|||||||||1
1619156090000|2021-04-23 05:34:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1619156170000|2021-04-23 05:36:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1619156250000|2021-04-23 05:37:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1619156270000|2021-04-23 05:37:50|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|2
1619156310000|2021-04-23 05:38:30|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|8
1619156330000|2021-04-23 05:38:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1619156400000|2021-04-23 05:40:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1619156500000|2021-04-23 05:41:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1619156540000|2021-04-23 05:42:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1619156610000|2021-04-23 05:43:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1619156640000|2021-04-23 05:44:00|||||||||1
1619156660000|2021-04-23 05:44:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|3
1619156690000|2021-04-23 05:44:50|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|3
1619156700000|2021-04-23 05:45:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|4
1619156730000|2021-04-23 05:45:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1619156760000|2021-04-23 05:46:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|3
1619156780000|2021-04-23 05:46:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1619156830000|2021-04-23 05:47:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1619156840000|2021-04-23 05:47:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|3
1619156870000|2021-04-23 05:47:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1619156880000|2021-04-23 05:48:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619156890000|2021-04-23 05:48:10|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|2
1619156960000|2021-04-23 05:49:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1619156970000|2021-04-23 05:49:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619156980000|2021-04-23 05:49:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1619156990000|2021-04-23 05:49:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|13
1619157000000|2021-04-23 05:50:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619157030000|2021-04-23 05:50:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1619157040000|2021-04-23 05:50:40|||||||||2
1619157050000|2021-04-23 05:50:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1619157060000|2021-04-23 05:51:00|||||||||1
1619157070000|2021-04-23 05:51:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|8
1619157100000|2021-04-23 05:51:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619157130000|2021-04-23 05:52:10|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|5
1619157180000|2021-04-23 05:53:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|6
1619157200000|2021-04-23 05:53:20|||||||||1
1619157210000|2021-04-23 05:53:30|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|6
1619157220000|2021-04-23 05:53:40|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|23
1619157240000|2021-04-23 05:54:00|||||||||2
1619157260000|2021-04-23 05:54:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619157280000|2021-04-23 05:54:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|6
1619157320000|2021-04-23 05:55:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|3
1619157370000|2021-04-23 05:56:10|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|2
1619157390000|2021-04-23 05:56:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619157420000|2021-04-23 05:57:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1619157460000|2021-04-23 05:57:40|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|7
1619157470000|2021-04-23 05:57:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1619157490000|2021-04-23 05:58:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|4
1619157520000|2021-04-23 05:58:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619157530000|2021-04-23 05:58:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1619157600000|2021-04-23 06:00:00|2248.1|2247.8|2248.3|2248|2248.4|2248.1|2248|2247.7|8
1619157610000|2021-04-23 06:00:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|4
1619157630000|2021-04-23 06:00:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619157640000|2021-04-23 06:00:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.9|2247.6|14
1619157650000|2021-04-23 06:00:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1619157670000|2021-04-23 06:01:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1619157690000|2021-04-23 06:01:30|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.4|2248.1|4
1619157710000|2021-04-23 06:01:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|5
1619157720000|2021-04-23 06:02:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1619157740000|2021-04-23 06:02:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|44
1619157750000|2021-04-23 06:02:30|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|2
1619157770000|2021-04-23 06:02:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1619157810000|2021-04-23 06:03:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1619157830000|2021-04-23 06:03:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|3
1619157840000|2021-04-23 06:04:00|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|2
1619157860000|2021-04-23 06:04:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|19
1619157880000|2021-04-23 06:04:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|6
1619157900000|2021-04-23 06:05:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1619157930000|2021-04-23 06:05:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1619157940000|2021-04-23 06:05:40|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1619157960000|2021-04-23 06:06:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1619157970000|2021-04-23 06:06:10|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|3
1619157990000|2021-04-23 06:06:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1619158040000|2021-04-23 06:07:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1619158080000|2021-04-23 06:08:00|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|15
1619158140000|2021-04-23 06:09:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1619158150000|2021-04-23 06:09:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1619158160000|2021-04-23 06:09:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1619158170000|2021-04-23 06:09:30|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|4
1619158180000|2021-04-23 06:09:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1619158200000|2021-04-23 06:10:00|2246.5|2246.2|2245.9|2245.6|2246.5|2246.2|2245.9|2245.6|19
1619158220000|2021-04-23 06:10:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|6
1619158230000|2021-04-23 06:10:30|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|5
1619158240000|2021-04-23 06:10:40|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|17
1619158260000|2021-04-23 06:11:00|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|3
1619158320000|2021-04-23 06:12:00|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.2|2244.9|13
1619158330000|2021-04-23 06:12:10|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|5
1619158340000|2021-04-23 06:12:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|5
1619158350000|2021-04-23 06:12:30|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|5
1619158360000|2021-04-23 06:12:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|5
1619158370000|2021-04-23 06:12:50|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|3
1619158380000|2021-04-23 06:13:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1619158400000|2021-04-23 06:13:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|5
1619158440000|2021-04-23 06:14:00|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|6
1619158450000|2021-04-23 06:14:10|2245.3|2245|2245.2|2244.9|2245.3|2245|2245|2244.7|3
1619158490000|2021-04-23 06:14:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1619158500000|2021-04-23 06:15:00|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.6|2244.3|18
1619158510000|2021-04-23 06:15:10|2244.4|2244.1|2245|2244.7|2245|2244.7|2244.4|2244.1|7
1619158520000|2021-04-23 06:15:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1619158530000|2021-04-23 06:15:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1619158570000|2021-04-23 06:16:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1619158580000|2021-04-23 06:16:20|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|4
1619158610000|2021-04-23 06:16:50|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|4
1619158640000|2021-04-23 06:17:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1619158650000|2021-04-23 06:17:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|3
1619158670000|2021-04-23 06:17:50|2244.6|2244.3|2243.9|2243.6|2244.6|2244.3|2243.8|2243.5|73
1619158680000|2021-04-23 06:18:00|2243.4|2243.1|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|52
1619158690000|2021-04-23 06:18:10|2243.1|2242.8|2242.1|2241.8|2243.1|2242.8|2242.1|2241.8|78
1619158700000|2021-04-23 06:18:20|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.5|2241.2|14
1619158710000|2021-04-23 06:18:30|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|7
1619158720000|2021-04-23 06:18:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1619158730000|2021-04-23 06:18:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1619158740000|2021-04-23 06:19:00|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|6
1619158750000|2021-04-23 06:19:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1619158760000|2021-04-23 06:19:20|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|6
1619158770000|2021-04-23 06:19:30|2243.7|2243.4|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|3
1619158790000|2021-04-23 06:19:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1619158800000|2021-04-23 06:20:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1619158830000|2021-04-23 06:20:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1619158860000|2021-04-23 06:21:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1619158870000|2021-04-23 06:21:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1619158890000|2021-04-23 06:21:30|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|4
1619158900000|2021-04-23 06:21:40|||||||||1
1619158910000|2021-04-23 06:21:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|4
1619158920000|2021-04-23 06:22:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1619158930000|2021-04-23 06:22:10|||||||||1
1619158960000|2021-04-23 06:22:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1619158970000|2021-04-23 06:22:50|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|4
1619158980000|2021-04-23 06:23:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|5
1619158990000|2021-04-23 06:23:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1619159000000|2021-04-23 06:23:20|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|3
1619159010000|2021-04-23 06:23:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|4
1619159040000|2021-04-23 06:24:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|3
1619159050000|2021-04-23 06:24:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1619159060000|2021-04-23 06:24:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|7
1619159070000|2021-04-23 06:24:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|5
1619159100000|2021-04-23 06:25:00|2243|2242.7|2242.4|2242.1|2243|2242.7|2242.4|2242.1|3
1619159110000|2021-04-23 06:25:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|14
1619159120000|2021-04-23 06:25:20|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|2
1619159130000|2021-04-23 06:25:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1619159140000|2021-04-23 06:25:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1619159150000|2021-04-23 06:25:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1619159160000|2021-04-23 06:26:00|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|7
1619159170000|2021-04-23 06:26:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1619159180000|2021-04-23 06:26:20|||||||||2
1619159200000|2021-04-23 06:26:40|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|3
1619159210000|2021-04-23 06:26:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|3
1619159250000|2021-04-23 06:27:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1619159270000|2021-04-23 06:27:50|||||||||2
1619159300000|2021-04-23 06:28:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1619159310000|2021-04-23 06:28:30|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|4
1619159320000|2021-04-23 06:28:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1619159330000|2021-04-23 06:28:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|4
1619159340000|2021-04-23 06:29:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1619159370000|2021-04-23 06:29:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1619159380000|2021-04-23 06:29:40|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|4
1619159390000|2021-04-23 06:29:50|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|7
1619159400000|2021-04-23 06:30:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1619159410000|2021-04-23 06:30:10|2241.5|2241.2|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|9
1619159420000|2021-04-23 06:30:20|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|2
1619159430000|2021-04-23 06:30:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|3
1619159470000|2021-04-23 06:31:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1619159480000|2021-04-23 06:31:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1619159510000|2021-04-23 06:31:50|||||||||1
1619159520000|2021-04-23 06:32:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1619159560000|2021-04-23 06:32:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|12
1619159580000|2021-04-23 06:33:00|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|5
1619159590000|2021-04-23 06:33:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|12
1619159600000|2021-04-23 06:33:20|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.9|2242.6|8
1619159610000|2021-04-23 06:33:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1619159620000|2021-04-23 06:33:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|11
1619159630000|2021-04-23 06:33:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|2
1619159640000|2021-04-23 06:34:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1619159650000|2021-04-23 06:34:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|12
1619159670000|2021-04-23 06:34:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1619159680000|2021-04-23 06:34:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|7
1619159690000|2021-04-23 06:34:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|11
1619159710000|2021-04-23 06:35:10|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|3
1619159730000|2021-04-23 06:35:30|||||||||1
1619159750000|2021-04-23 06:35:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1619159760000|2021-04-23 06:36:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1619159780000|2021-04-23 06:36:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1619159790000|2021-04-23 06:36:30|||||||||1
1619159820000|2021-04-23 06:37:00|||||||||3
1619159860000|2021-04-23 06:37:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1619159880000|2021-04-23 06:38:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1619159890000|2021-04-23 06:38:10|||||||||4
1619159900000|2021-04-23 06:38:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1619159910000|2021-04-23 06:38:30|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|13
1619159930000|2021-04-23 06:38:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|4
1619159940000|2021-04-23 06:39:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1619159960000|2021-04-23 06:39:20|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|5
1619159980000|2021-04-23 06:39:40|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|3
1619160020000|2021-04-23 06:40:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|4
1619160090000|2021-04-23 06:41:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1619160120000|2021-04-23 06:42:00|||||||||1
1619160160000|2021-04-23 06:42:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|5
1619160170000|2021-04-23 06:42:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1619160180000|2021-04-23 06:43:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1619160200000|2021-04-23 06:43:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1619160210000|2021-04-23 06:43:30|||||||||1
1619160230000|2021-04-23 06:43:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1619160240000|2021-04-23 06:44:00|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|28
1619160260000|2021-04-23 06:44:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1619160290000|2021-04-23 06:44:50|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|7
1619160310000|2021-04-23 06:45:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|3
1619160320000|2021-04-23 06:45:20|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|3
1619160330000|2021-04-23 06:45:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1619160340000|2021-04-23 06:45:40|||||||||10
1619160350000|2021-04-23 06:45:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1619160360000|2021-04-23 06:46:00|||||||||1
1619160370000|2021-04-23 06:46:10|||||||||1
1619160390000|2021-04-23 06:46:30|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|5
1619160400000|2021-04-23 06:46:40|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|3
1619160410000|2021-04-23 06:46:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|2
1619160420000|2021-04-23 06:47:00|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|15
1619160430000|2021-04-23 06:47:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|2
1619160440000|2021-04-23 06:47:20|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|3
1619160450000|2021-04-23 06:47:30|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|6
1619160460000|2021-04-23 06:47:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|4
1619160490000|2021-04-23 06:48:10|||||||||3
1619160500000|2021-04-23 06:48:20|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|10
1619160510000|2021-04-23 06:48:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1619160520000|2021-04-23 06:48:40|||||||||1
1619160530000|2021-04-23 06:48:50|||||||||1
1619160540000|2021-04-23 06:49:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1619160570000|2021-04-23 06:49:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1619160590000|2021-04-23 06:49:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.1|2244.8|4
1619160600000|2021-04-23 06:50:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1619160610000|2021-04-23 06:50:10|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|11
1619160630000|2021-04-23 06:50:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1619160650000|2021-04-23 06:50:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|4
1619160670000|2021-04-23 06:51:10|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|7
1619160680000|2021-04-23 06:51:20|||||||||1
1619160690000|2021-04-23 06:51:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1619160710000|2021-04-23 06:51:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1619160720000|2021-04-23 06:52:00|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|7
1619160730000|2021-04-23 06:52:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1619160760000|2021-04-23 06:52:40|||||||||1
1619160770000|2021-04-23 06:52:50|||||||||3
1619160790000|2021-04-23 06:53:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1619160800000|2021-04-23 06:53:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1619160810000|2021-04-23 06:53:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1619160830000|2021-04-23 06:53:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1619160840000|2021-04-23 06:54:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1619160850000|2021-04-23 06:54:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1619160870000|2021-04-23 06:54:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1619160890000|2021-04-23 06:54:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1619160900000|2021-04-23 06:55:00|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|5
1619160910000|2021-04-23 06:55:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1619160930000|2021-04-23 06:55:30|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|3
1619160990000|2021-04-23 06:56:30|2244.1|2243.8|2243.4|2243.1|2244.1|2243.8|2243.4|2243.1|2
1619161010000|2021-04-23 06:56:50|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|3
1619161020000|2021-04-23 06:57:00|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|10
1619161030000|2021-04-23 06:57:10|||||||||1
1619161050000|2021-04-23 06:57:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1619161070000|2021-04-23 06:57:50|||||||||1
1619161080000|2021-04-23 06:58:00|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|3
1619161110000|2021-04-23 06:58:30|||||||||1
1619161130000|2021-04-23 06:58:50|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|4
1619161140000|2021-04-23 06:59:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1619161150000|2021-04-23 06:59:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|4
1619161180000|2021-04-23 06:59:40|||||||||1
1619161200000|2021-04-23 07:00:00|2243.1|2242.8|2244.2|2243.9|2244.4|2244.1|2243.1|2242.8|60
1619161210000|2021-04-23 07:00:10|2244.3|2244|2244.3|2244|2244.5|2244.2|2243.8|2243.5|12
1619161220000|2021-04-23 07:00:20|2243.9|2243.6|2243.7|2243.4|2244.1|2243.8|2243.6|2243.3|18
1619161230000|2021-04-23 07:00:30|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|3
1619161240000|2021-04-23 07:00:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1619161260000|2021-04-23 07:01:00|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|5
1619161270000|2021-04-23 07:01:10|2243.7|2243.4|2244.2|2243.9|2244.2|2243.9|2243.7|2243.4|3
1619161290000|2021-04-23 07:01:30|2244.3|2244|2244.4|2244.1|2244.6|2244.3|2244.3|2244|4
1619161300000|2021-04-23 07:01:40|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244|2243.7|3
1619161310000|2021-04-23 07:01:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1619161340000|2021-04-23 07:02:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1619161370000|2021-04-23 07:02:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1619161390000|2021-04-23 07:03:10|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|7
1619161400000|2021-04-23 07:03:20|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|5
1619161410000|2021-04-23 07:03:30|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|3
1619161420000|2021-04-23 07:03:40|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.3|2244|9
1619161430000|2021-04-23 07:03:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1619161440000|2021-04-23 07:04:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|4
1619161450000|2021-04-23 07:04:10|2244.5|2244.2|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|2
1619161460000|2021-04-23 07:04:20|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|15
1619161470000|2021-04-23 07:04:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1619161480000|2021-04-23 07:04:40|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|3
1619161490000|2021-04-23 07:04:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|4
1619161500000|2021-04-23 07:05:00|||||||||4
1619161530000|2021-04-23 07:05:30|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|3
1619161540000|2021-04-23 07:05:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|7
1619161550000|2021-04-23 07:05:50|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|5
1619161560000|2021-04-23 07:06:00|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.8|2245.5|13
1619161570000|2021-04-23 07:06:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|5
1619161580000|2021-04-23 07:06:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|5
1619161590000|2021-04-23 07:06:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|10
1619161600000|2021-04-23 07:06:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1619161610000|2021-04-23 07:06:50|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|3
1619161630000|2021-04-23 07:07:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1619161640000|2021-04-23 07:07:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1619161650000|2021-04-23 07:07:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1619161670000|2021-04-23 07:07:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1619161680000|2021-04-23 07:08:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1619161690000|2021-04-23 07:08:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1619161710000|2021-04-23 07:08:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1619161720000|2021-04-23 07:08:40|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|4
1619161750000|2021-04-23 07:09:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1619161760000|2021-04-23 07:09:20|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|4
1619161770000|2021-04-23 07:09:30|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|3
1619161800000|2021-04-23 07:10:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|9
1619161810000|2021-04-23 07:10:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|5
1619161830000|2021-04-23 07:10:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|3
1619161840000|2021-04-23 07:10:40|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|5
1619161850000|2021-04-23 07:10:50|2244.2|2243.9|2244.6|2244.3|2244.8|2244.5|2244.2|2243.9|6
1619161860000|2021-04-23 07:11:00|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|3
1619161870000|2021-04-23 07:11:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|6
1619161890000|2021-04-23 07:11:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1619161910000|2021-04-23 07:11:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|5
1619161930000|2021-04-23 07:12:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1619161940000|2021-04-23 07:12:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1619161950000|2021-04-23 07:12:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1619161970000|2021-04-23 07:12:50|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|4
1619161980000|2021-04-23 07:13:00|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|5
1619161990000|2021-04-23 07:13:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1619162010000|2021-04-23 07:13:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1619162020000|2021-04-23 07:13:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1619162060000|2021-04-23 07:14:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1619162070000|2021-04-23 07:14:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1619162080000|2021-04-23 07:14:40|2246|2245.7|2246|2245.7|2246.2|2245.9|2246|2245.7|4
1619162090000|2021-04-23 07:14:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1619162100000|2021-04-23 07:15:00|2246.3|2246|2246.9|2246.6|2246.9|2246.6|2246.3|2246|63
1619162110000|2021-04-23 07:15:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1619162120000|2021-04-23 07:15:20|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|3
1619162130000|2021-04-23 07:15:30|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|13
1619162140000|2021-04-23 07:15:40|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|12
1619162150000|2021-04-23 07:15:50|2247.5|2247.2|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|4
1619162160000|2021-04-23 07:16:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1619162180000|2021-04-23 07:16:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1619162190000|2021-04-23 07:16:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1619162210000|2021-04-23 07:16:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|3
1619162220000|2021-04-23 07:17:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.4|2247.1|4
1619162230000|2021-04-23 07:17:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|8
1619162240000|2021-04-23 07:17:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1619162250000|2021-04-23 07:17:30|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|7
1619162270000|2021-04-23 07:17:50|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|65
1619162280000|2021-04-23 07:18:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|5
1619162290000|2021-04-23 07:18:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1619162300000|2021-04-23 07:18:20|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|5
1619162310000|2021-04-23 07:18:30|||||||||5
1619162340000|2021-04-23 07:19:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|6
1619162350000|2021-04-23 07:19:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1619162370000|2021-04-23 07:19:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1619162380000|2021-04-23 07:19:40|||||||||2
1619162390000|2021-04-23 07:19:50|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|50
1619162400000|2021-04-23 07:20:00|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|9
1619162410000|2021-04-23 07:20:10|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|8
1619162420000|2021-04-23 07:20:20|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|5
1619162430000|2021-04-23 07:20:30|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|6
1619162440000|2021-04-23 07:20:40|2249.3|2249|2248.8|2248.5|2249.3|2249|2248.8|2248.5|4
1619162450000|2021-04-23 07:20:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619162460000|2021-04-23 07:21:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619162470000|2021-04-23 07:21:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1619162480000|2021-04-23 07:21:20|||||||||1
1619162490000|2021-04-23 07:21:30|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|11
1619162500000|2021-04-23 07:21:40|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.2|2248.9|17
1619162510000|2021-04-23 07:21:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|2
1619162520000|2021-04-23 07:22:00|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|5
1619162530000|2021-04-23 07:22:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|3
1619162540000|2021-04-23 07:22:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249|2248.7|19
1619162550000|2021-04-23 07:22:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1619162560000|2021-04-23 07:22:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|9
1619162570000|2021-04-23 07:22:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|8
1619162580000|2021-04-23 07:23:00|2248.8|2248.5|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|5
1619162590000|2021-04-23 07:23:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|11
1619162600000|2021-04-23 07:23:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1619162610000|2021-04-23 07:23:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619162630000|2021-04-23 07:23:50|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|9
1619162640000|2021-04-23 07:24:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|3
1619162650000|2021-04-23 07:24:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619162700000|2021-04-23 07:25:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|20
1619162720000|2021-04-23 07:25:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|3
1619162730000|2021-04-23 07:25:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619162740000|2021-04-23 07:25:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|7
1619162750000|2021-04-23 07:25:50|2249.6|2249.3|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|5
1619162760000|2021-04-23 07:26:00|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|2
1619162770000|2021-04-23 07:26:10|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|4
1619162780000|2021-04-23 07:26:20|2249.8|2249.5|2249.7|2249.4|2250|2249.7|2249.7|2249.4|15
1619162790000|2021-04-23 07:26:30|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|2
1619162810000|2021-04-23 07:26:50|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|2
1619162820000|2021-04-23 07:27:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|5
1619162840000|2021-04-23 07:27:20|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|4
1619162850000|2021-04-23 07:27:30|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|9
1619162860000|2021-04-23 07:27:40|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|3
1619162880000|2021-04-23 07:28:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|5
1619162890000|2021-04-23 07:28:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|3
1619162920000|2021-04-23 07:28:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619162940000|2021-04-23 07:29:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|7
1619162990000|2021-04-23 07:29:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|7
1619163000000|2021-04-23 07:30:00|2249.5|2249.2|2249|2248.7|2249.5|2249.2|2249|2248.7|22
1619163010000|2021-04-23 07:30:10|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|36
1619163020000|2021-04-23 07:30:20|2249|2248.7|2248.7|2248.4|2249.2|2248.9|2248.7|2248.4|20
1619163030000|2021-04-23 07:30:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|20
1619163040000|2021-04-23 07:30:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|14
1619163050000|2021-04-23 07:30:50|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|4
1619163070000|2021-04-23 07:31:10|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|10
1619163080000|2021-04-23 07:31:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1619163090000|2021-04-23 07:31:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1619163100000|2021-04-23 07:31:40|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|8
1619163110000|2021-04-23 07:31:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1619163120000|2021-04-23 07:32:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1619163130000|2021-04-23 07:32:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1619163140000|2021-04-23 07:32:20|2248.8|2248.5|2248.6|2248.3|2249|2248.7|2248.6|2248.3|4
1619163150000|2021-04-23 07:32:30|||||||||3
1619163160000|2021-04-23 07:32:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1619163170000|2021-04-23 07:32:50|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.4|2248.1|26
1619163200000|2021-04-23 07:33:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1619163210000|2021-04-23 07:33:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1619163230000|2021-04-23 07:33:50|||||||||2
1619163240000|2021-04-23 07:34:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|6
1619163250000|2021-04-23 07:34:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1619163260000|2021-04-23 07:34:20|2248.4|2248.1|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|18
1619163270000|2021-04-23 07:34:30|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|4
1619163280000|2021-04-23 07:34:40|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|2
1619163290000|2021-04-23 07:34:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|27
1619163300000|2021-04-23 07:35:00|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|17
1619163320000|2021-04-23 07:35:20|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|3
1619163330000|2021-04-23 07:35:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1619163350000|2021-04-23 07:35:50|2248.8|2248.5|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|5
1619163360000|2021-04-23 07:36:00|||||||||2
1619163370000|2021-04-23 07:36:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|5
1619163380000|2021-04-23 07:36:20|||||||||1
1619163390000|2021-04-23 07:36:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|5
1619163400000|2021-04-23 07:36:40|||||||||1
1619163410000|2021-04-23 07:36:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1619163420000|2021-04-23 07:37:00|||||||||2
1619163460000|2021-04-23 07:37:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1619163470000|2021-04-23 07:37:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619163480000|2021-04-23 07:38:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1619163490000|2021-04-23 07:38:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|3
1619163500000|2021-04-23 07:38:20|2248.9|2248.6|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|6
1619163520000|2021-04-23 07:38:40|||||||||2
1619163530000|2021-04-23 07:38:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619163540000|2021-04-23 07:39:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1619163560000|2021-04-23 07:39:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1619163570000|2021-04-23 07:39:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|8
1619163590000|2021-04-23 07:39:50|||||||||2
1619163600000|2021-04-23 07:40:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1619163610000|2021-04-23 07:40:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|2
1619163620000|2021-04-23 07:40:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619163630000|2021-04-23 07:40:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1619163640000|2021-04-23 07:40:40|2248.6|2248.3|2248.9|2248.6|2249|2248.7|2248.6|2248.3|17
1619163650000|2021-04-23 07:40:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|6
1619163660000|2021-04-23 07:41:00|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|7
1619163670000|2021-04-23 07:41:10|2249.8|2249.5|2249.8|2249.5|2250|2249.7|2249.8|2249.5|4
1619163680000|2021-04-23 07:41:20|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|4
1619163690000|2021-04-23 07:41:30|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|9
1619163700000|2021-04-23 07:41:40|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2250.1|2249.8|3
1619163710000|2021-04-23 07:41:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|4
1619163730000|2021-04-23 07:42:10|2250.3|2250|2249.9|2249.6|2250.3|2250|2249.9|2249.6|7
1619163740000|2021-04-23 07:42:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|22
1619163750000|2021-04-23 07:42:30|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|6
1619163770000|2021-04-23 07:42:50|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|64
1619163780000|2021-04-23 07:43:00|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|8
1619163790000|2021-04-23 07:43:10|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|2
1619163800000|2021-04-23 07:43:20|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|7
1619163810000|2021-04-23 07:43:30|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|5
1619163820000|2021-04-23 07:43:40|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|13
1619163840000|2021-04-23 07:44:00|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|8
1619163850000|2021-04-23 07:44:10|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|7
1619163860000|2021-04-23 07:44:20|2251.1|2250.8|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|9
1619163870000|2021-04-23 07:44:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1619163880000|2021-04-23 07:44:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|2
1619163890000|2021-04-23 07:44:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|5
1619163910000|2021-04-23 07:45:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|5
1619163920000|2021-04-23 07:45:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1619163930000|2021-04-23 07:45:30|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|5
1619163940000|2021-04-23 07:45:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1619163950000|2021-04-23 07:45:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|3
1619163960000|2021-04-23 07:46:00|2251|2250.7|2251.3|2251|2251.3|2251|2250.9|2250.6|6
1619163970000|2021-04-23 07:46:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1619163980000|2021-04-23 07:46:20|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|3
1619164000000|2021-04-23 07:46:40|2251|2250.7|2251.7|2251.4|2251.7|2251.4|2251|2250.7|70
1619164010000|2021-04-23 07:46:50|2251.8|2251.5|2252.3|2252|2252.3|2252|2251.8|2251.5|71
1619164020000|2021-04-23 07:47:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1619164030000|2021-04-23 07:47:10|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|5
1619164050000|2021-04-23 07:47:30|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|38
1619164060000|2021-04-23 07:47:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|4
1619164070000|2021-04-23 07:47:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1619164080000|2021-04-23 07:48:00|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|2
1619164090000|2021-04-23 07:48:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1619164100000|2021-04-23 07:48:20|||||||||1
1619164110000|2021-04-23 07:48:30|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|7
1619164120000|2021-04-23 07:48:40|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|3
1619164130000|2021-04-23 07:48:50|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|3
1619164140000|2021-04-23 07:49:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1619164150000|2021-04-23 07:49:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1619164160000|2021-04-23 07:49:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1619164170000|2021-04-23 07:49:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1619164180000|2021-04-23 07:49:40|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|6
1619164200000|2021-04-23 07:50:00|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|3
1619164210000|2021-04-23 07:50:10|2252.6|2252.3|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|44
1619164220000|2021-04-23 07:50:20|2252.7|2252.4|2253.8|2253.5|2253.9|2253.6|2252.7|2252.4|46
1619164230000|2021-04-23 07:50:30|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|6
1619164250000|2021-04-23 07:50:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1619164260000|2021-04-23 07:51:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|4
1619164280000|2021-04-23 07:51:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1619164290000|2021-04-23 07:51:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1619164300000|2021-04-23 07:51:40|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|7
1619164310000|2021-04-23 07:51:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1619164320000|2021-04-23 07:52:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1619164330000|2021-04-23 07:52:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|3
1619164360000|2021-04-23 07:52:40|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|3
1619164370000|2021-04-23 07:52:50|||||||||1
1619164380000|2021-04-23 07:53:00|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|6
1619164400000|2021-04-23 07:53:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1619164410000|2021-04-23 07:53:30|||||||||1
1619164420000|2021-04-23 07:53:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|2
1619164430000|2021-04-23 07:53:50|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|8
1619164440000|2021-04-23 07:54:00|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|2
1619164450000|2021-04-23 07:54:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1619164460000|2021-04-23 07:54:20|2252.8|2252.5|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|3
1619164500000|2021-04-23 07:55:00|2253|2252.7|2253|2252.7|2253.1|2252.8|2253|2252.7|4
1619164510000|2021-04-23 07:55:10|||||||||1
1619164540000|2021-04-23 07:55:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|6
1619164570000|2021-04-23 07:56:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|3
1619164590000|2021-04-23 07:56:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1619164610000|2021-04-23 07:56:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|4
1619164620000|2021-04-23 07:57:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1619164640000|2021-04-23 07:57:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1619164670000|2021-04-23 07:57:50|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|3
1619164680000|2021-04-23 07:58:00|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|4
1619164690000|2021-04-23 07:58:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|7
1619164700000|2021-04-23 07:58:20|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|3
1619164710000|2021-04-23 07:58:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1619164720000|2021-04-23 07:58:40|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|3
1619164730000|2021-04-23 07:58:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|3
1619164740000|2021-04-23 07:59:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1619164750000|2021-04-23 07:59:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1619164770000|2021-04-23 07:59:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1619164790000|2021-04-23 07:59:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1619164800000|2021-04-23 08:00:00|2253|2252.7|2253|2252.7|2253.1|2252.8|2253|2252.7|10
1619164810000|2021-04-23 08:00:10|2253.3|2253|2252.7|2252.4|2253.3|2253|2252.7|2252.4|5
1619164820000|2021-04-23 08:00:20|||||||||1
1619164830000|2021-04-23 08:00:30|2252.9|2252.6|2252.5|2252.2|2253|2252.7|2252.4|2252.1|11
1619164840000|2021-04-23 08:00:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1619164850000|2021-04-23 08:00:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1619164860000|2021-04-23 08:01:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|5
1619164870000|2021-04-23 08:01:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1619164890000|2021-04-23 08:01:30|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|4
1619164900000|2021-04-23 08:01:40|2251.9|2251.6|2251.3|2251|2251.9|2251.6|2251.1|2250.8|23
1619164910000|2021-04-23 08:01:50|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|3
1619164920000|2021-04-23 08:02:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|9
1619164930000|2021-04-23 08:02:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|3
1619164940000|2021-04-23 08:02:20|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|4
1619164950000|2021-04-23 08:02:30|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|7
1619164960000|2021-04-23 08:02:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1619164980000|2021-04-23 08:03:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|10
1619164990000|2021-04-23 08:03:10|||||||||1
1619165000000|2021-04-23 08:03:20|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|7
1619165010000|2021-04-23 08:03:30|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|2
1619165020000|2021-04-23 08:03:40|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|5
1619165030000|2021-04-23 08:03:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1619165040000|2021-04-23 08:04:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|4
1619165050000|2021-04-23 08:04:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1619165060000|2021-04-23 08:04:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|3
1619165080000|2021-04-23 08:04:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|5
1619165120000|2021-04-23 08:05:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|4
1619165130000|2021-04-23 08:05:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1619165150000|2021-04-23 08:05:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1619165160000|2021-04-23 08:06:00|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|7
1619165170000|2021-04-23 08:06:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1619165180000|2021-04-23 08:06:20|||||||||2
1619165190000|2021-04-23 08:06:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|3
1619165200000|2021-04-23 08:06:40|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|10
1619165210000|2021-04-23 08:06:50|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|5
1619165240000|2021-04-23 08:07:20|||||||||2
1619165260000|2021-04-23 08:07:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|4
1619165270000|2021-04-23 08:07:50|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|5
1619165280000|2021-04-23 08:08:00|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|4
1619165300000|2021-04-23 08:08:20|||||||||3
1619165320000|2021-04-23 08:08:40|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|2
1619165330000|2021-04-23 08:08:50|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|3
1619165340000|2021-04-23 08:09:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1619165370000|2021-04-23 08:09:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1619165390000|2021-04-23 08:09:50|||||||||5
1619165400000|2021-04-23 08:10:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1619165420000|2021-04-23 08:10:20|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|3
1619165430000|2021-04-23 08:10:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|4
1619165460000|2021-04-23 08:11:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1619165470000|2021-04-23 08:11:10|||||||||4
1619165480000|2021-04-23 08:11:20|||||||||4
1619165490000|2021-04-23 08:11:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|9
1619165500000|2021-04-23 08:11:40|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|6
1619165510000|2021-04-23 08:11:50|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|6
1619165520000|2021-04-23 08:12:00|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|3
1619165530000|2021-04-23 08:12:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1619165550000|2021-04-23 08:12:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1619165560000|2021-04-23 08:12:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1619165570000|2021-04-23 08:12:50|||||||||1
1619165580000|2021-04-23 08:13:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1619165610000|2021-04-23 08:13:30|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|3
1619165640000|2021-04-23 08:14:00|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|2
1619165650000|2021-04-23 08:14:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1619165670000|2021-04-23 08:14:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1619165680000|2021-04-23 08:14:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1619165710000|2021-04-23 08:15:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1619165730000|2021-04-23 08:15:30|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|5
1619165760000|2021-04-23 08:16:00|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|6
1619165770000|2021-04-23 08:16:10|||||||||1
1619165780000|2021-04-23 08:16:20|||||||||2
1619165790000|2021-04-23 08:16:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|2
1619165820000|2021-04-23 08:17:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1619165830000|2021-04-23 08:17:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1619165840000|2021-04-23 08:17:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1619165850000|2021-04-23 08:17:30|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1619165860000|2021-04-23 08:17:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|6
1619165870000|2021-04-23 08:17:50|||||||||1
1619165880000|2021-04-23 08:18:00|2249.9|2249.6|2249.3|2249|2250|2249.7|2249.3|2249|14
1619165890000|2021-04-23 08:18:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|3
1619165910000|2021-04-23 08:18:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|12
1619165930000|2021-04-23 08:18:50|2250.2|2249.9|2249.8|2249.5|2250.4|2250.1|2249.8|2249.5|35
1619165940000|2021-04-23 08:19:00|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|7
1619165960000|2021-04-23 08:19:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1619165980000|2021-04-23 08:19:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|6
1619165990000|2021-04-23 08:19:50|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|7
1619166000000|2021-04-23 08:20:00|2250.9|2250.6|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|10
1619166020000|2021-04-23 08:20:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1619166030000|2021-04-23 08:20:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1619166040000|2021-04-23 08:20:40|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|6
1619166050000|2021-04-23 08:20:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|8
1619166060000|2021-04-23 08:21:00|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.9|2249.6|2
1619166070000|2021-04-23 08:21:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|5
1619166080000|2021-04-23 08:21:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|9
1619166090000|2021-04-23 08:21:30|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|8
1619166100000|2021-04-23 08:21:40|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|5
1619166120000|2021-04-23 08:22:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1619166140000|2021-04-23 08:22:20|2249.1|2248.8|2249|2248.7|2249.4|2249.1|2249|2248.7|6
1619166150000|2021-04-23 08:22:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619166160000|2021-04-23 08:22:40|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|7
1619166170000|2021-04-23 08:22:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|6
1619166180000|2021-04-23 08:23:00|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|13
1619166190000|2021-04-23 08:23:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1619166210000|2021-04-23 08:23:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619166220000|2021-04-23 08:23:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|6
1619166230000|2021-04-23 08:23:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619166270000|2021-04-23 08:24:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1619166280000|2021-04-23 08:24:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1619166310000|2021-04-23 08:25:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1619166320000|2021-04-23 08:25:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619166340000|2021-04-23 08:25:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1619166350000|2021-04-23 08:25:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|5
1619166360000|2021-04-23 08:26:00|2250.3|2250|2249.7|2249.4|2250.3|2250|2249.7|2249.4|9
1619166370000|2021-04-23 08:26:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619166380000|2021-04-23 08:26:20|||||||||1
1619166410000|2021-04-23 08:26:50|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|7
1619166420000|2021-04-23 08:27:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1619166430000|2021-04-23 08:27:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619166440000|2021-04-23 08:27:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619166450000|2021-04-23 08:27:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1619166460000|2021-04-23 08:27:40|||||||||2
1619166470000|2021-04-23 08:27:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619166480000|2021-04-23 08:28:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1619166490000|2021-04-23 08:28:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1619166510000|2021-04-23 08:28:30|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|2
1619166540000|2021-04-23 08:29:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|3
1619166550000|2021-04-23 08:29:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619166580000|2021-04-23 08:29:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619166590000|2021-04-23 08:29:50|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|2
1619166600000|2021-04-23 08:30:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1619166610000|2021-04-23 08:30:10|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|7
1619166630000|2021-04-23 08:30:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.5|2249.2|6
1619166660000|2021-04-23 08:31:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1619166670000|2021-04-23 08:31:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1619166680000|2021-04-23 08:31:20|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|2
1619166690000|2021-04-23 08:31:30|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|6
1619166710000|2021-04-23 08:31:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1619166720000|2021-04-23 08:32:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|2
1619166740000|2021-04-23 08:32:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1619166760000|2021-04-23 08:32:40|||||||||1
1619166770000|2021-04-23 08:32:50|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|2
1619166780000|2021-04-23 08:33:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1619166810000|2021-04-23 08:33:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1619166820000|2021-04-23 08:33:40|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|5
1619166830000|2021-04-23 08:33:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|11
1619166840000|2021-04-23 08:34:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1619166850000|2021-04-23 08:34:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1619166860000|2021-04-23 08:34:20|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|4
1619166890000|2021-04-23 08:34:50|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|3
1619166900000|2021-04-23 08:35:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1619166910000|2021-04-23 08:35:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1619166950000|2021-04-23 08:35:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1619166960000|2021-04-23 08:36:00|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|2
1619166970000|2021-04-23 08:36:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1619167000000|2021-04-23 08:36:40|||||||||2
1619167010000|2021-04-23 08:36:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1619167020000|2021-04-23 08:37:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1619167030000|2021-04-23 08:37:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|3
1619167040000|2021-04-23 08:37:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1619167050000|2021-04-23 08:37:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|2
1619167070000|2021-04-23 08:37:50|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|2
1619167080000|2021-04-23 08:38:00|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|7
1619167090000|2021-04-23 08:38:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1619167100000|2021-04-23 08:38:20|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|2
1619167110000|2021-04-23 08:38:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1619167130000|2021-04-23 08:38:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|5
1619167160000|2021-04-23 08:39:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1619167190000|2021-04-23 08:39:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1619167200000|2021-04-23 08:40:00|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1619167210000|2021-04-23 08:40:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1619167220000|2021-04-23 08:40:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1619167250000|2021-04-23 08:40:50|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|4
1619167260000|2021-04-23 08:41:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1619167290000|2021-04-23 08:41:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1619167300000|2021-04-23 08:41:40|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|7
1619167310000|2021-04-23 08:41:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1619167320000|2021-04-23 08:42:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1619167330000|2021-04-23 08:42:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1619167350000|2021-04-23 08:42:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|3
1619167360000|2021-04-23 08:42:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1619167370000|2021-04-23 08:42:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619167380000|2021-04-23 08:43:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619167390000|2021-04-23 08:43:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|3
1619167410000|2021-04-23 08:43:30|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|2
1619167420000|2021-04-23 08:43:40|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|3
1619167440000|2021-04-23 08:44:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1619167470000|2021-04-23 08:44:30|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|3
1619167480000|2021-04-23 08:44:40|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|17
1619167490000|2021-04-23 08:44:50|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|5
1619167500000|2021-04-23 08:45:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1619167510000|2021-04-23 08:45:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1619167520000|2021-04-23 08:45:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|7
1619167540000|2021-04-23 08:45:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|5
1619167560000|2021-04-23 08:46:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1619167580000|2021-04-23 08:46:20|||||||||5
1619167600000|2021-04-23 08:46:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1619167610000|2021-04-23 08:46:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2
1619167620000|2021-04-23 08:47:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1619167630000|2021-04-23 08:47:10|2250.7|2250.4|2250.9|2250.6|2251.2|2250.9|2250.7|2250.4|8
1619167640000|2021-04-23 08:47:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1619167650000|2021-04-23 08:47:30|||||||||1
1619167660000|2021-04-23 08:47:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1619167670000|2021-04-23 08:47:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1619167690000|2021-04-23 08:48:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1619167700000|2021-04-23 08:48:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1619167710000|2021-04-23 08:48:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1619167730000|2021-04-23 08:48:50|||||||||1
1619167750000|2021-04-23 08:49:10|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|2
1619167780000|2021-04-23 08:49:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1619167790000|2021-04-23 08:49:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1619167800000|2021-04-23 08:50:00|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|2
1619167810000|2021-04-23 08:50:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|11
1619167820000|2021-04-23 08:50:20|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|6
1619167830000|2021-04-23 08:50:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1619167860000|2021-04-23 08:51:00|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|7
1619167870000|2021-04-23 08:51:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1619167880000|2021-04-23 08:51:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1619167920000|2021-04-23 08:52:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|4
1619167930000|2021-04-23 08:52:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1619167950000|2021-04-23 08:52:30|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|11
1619167970000|2021-04-23 08:52:50|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|5
1619167980000|2021-04-23 08:53:00|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|16
1619167990000|2021-04-23 08:53:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1619168010000|2021-04-23 08:53:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1619168020000|2021-04-23 08:53:40|||||||||3
1619168030000|2021-04-23 08:53:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1619168050000|2021-04-23 08:54:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1619168070000|2021-04-23 08:54:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1619168080000|2021-04-23 08:54:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1619168090000|2021-04-23 08:54:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1619168100000|2021-04-23 08:55:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1619168110000|2021-04-23 08:55:10|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|2
1619168140000|2021-04-23 08:55:40|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|8
1619168160000|2021-04-23 08:56:00|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|2
1619168170000|2021-04-23 08:56:10|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|3
1619168190000|2021-04-23 08:56:30|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|7
1619168230000|2021-04-23 08:57:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1619168240000|2021-04-23 08:57:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1619168260000|2021-04-23 08:57:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1619168270000|2021-04-23 08:57:50|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|11
1619168280000|2021-04-23 08:58:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|3
1619168310000|2021-04-23 08:58:30|||||||||1
1619168320000|2021-04-23 08:58:40|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|2
1619168350000|2021-04-23 08:59:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1619168360000|2021-04-23 08:59:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1619168380000|2021-04-23 08:59:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1619168400000|2021-04-23 09:00:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1619168410000|2021-04-23 09:00:10|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|4
1619168430000|2021-04-23 09:00:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1619168460000|2021-04-23 09:01:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1619168470000|2021-04-23 09:01:10|||||||||4
1619168480000|2021-04-23 09:01:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1619168490000|2021-04-23 09:01:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1619168500000|2021-04-23 09:01:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619168510000|2021-04-23 09:01:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619168520000|2021-04-23 09:02:00|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|4
1619168530000|2021-04-23 09:02:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1619168540000|2021-04-23 09:02:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1619168570000|2021-04-23 09:02:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1619168580000|2021-04-23 09:03:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619168590000|2021-04-23 09:03:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1619168640000|2021-04-23 09:04:00|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|6
1619168650000|2021-04-23 09:04:10|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|17
1619168680000|2021-04-23 09:04:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1619168690000|2021-04-23 09:04:50|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|2
1619168720000|2021-04-23 09:05:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1619168730000|2021-04-23 09:05:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1619168740000|2021-04-23 09:05:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1619168750000|2021-04-23 09:05:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|4
1619168760000|2021-04-23 09:06:00|||||||||1
1619168770000|2021-04-23 09:06:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619168790000|2021-04-23 09:06:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|2
1619168800000|2021-04-23 09:06:40|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|3
1619168820000|2021-04-23 09:07:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619168830000|2021-04-23 09:07:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619168870000|2021-04-23 09:07:50|2248.9|2248.6|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|2
1619168890000|2021-04-23 09:08:10|||||||||2
1619168900000|2021-04-23 09:08:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1619168910000|2021-04-23 09:08:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1619168940000|2021-04-23 09:09:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1619168950000|2021-04-23 09:09:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1619168970000|2021-04-23 09:09:30|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|13
1619168980000|2021-04-23 09:09:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1619169010000|2021-04-23 09:10:10|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|6
1619169020000|2021-04-23 09:10:20|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|20
1619169030000|2021-04-23 09:10:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1619169040000|2021-04-23 09:10:40|||||||||4
1619169050000|2021-04-23 09:10:50|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|3
1619169060000|2021-04-23 09:11:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|4
1619169070000|2021-04-23 09:11:10|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|7
1619169080000|2021-04-23 09:11:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.7|2246.4|5
1619169090000|2021-04-23 09:11:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1619169100000|2021-04-23 09:11:40|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|8
1619169110000|2021-04-23 09:11:50|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|3
1619169120000|2021-04-23 09:12:00|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|7
1619169130000|2021-04-23 09:12:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1619169170000|2021-04-23 09:12:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1619169180000|2021-04-23 09:13:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1619169190000|2021-04-23 09:13:10|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|44
1619169200000|2021-04-23 09:13:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|4
1619169210000|2021-04-23 09:13:30|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|4
1619169220000|2021-04-23 09:13:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1619169230000|2021-04-23 09:13:50|2247.2|2246.9|2246.6|2246.3|2247.2|2246.9|2246.5|2246.2|7
1619169240000|2021-04-23 09:14:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1619169280000|2021-04-23 09:14:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|6
1619169290000|2021-04-23 09:14:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1619169300000|2021-04-23 09:15:00|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|2
1619169310000|2021-04-23 09:15:10|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|6
1619169330000|2021-04-23 09:15:30|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|8
1619169340000|2021-04-23 09:15:40|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|10
1619169370000|2021-04-23 09:16:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|4
1619169380000|2021-04-23 09:16:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|7
1619169390000|2021-04-23 09:16:30|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|8
1619169400000|2021-04-23 09:16:40|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|3
1619169410000|2021-04-23 09:16:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1619169420000|2021-04-23 09:17:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1619169430000|2021-04-23 09:17:10|||||||||4
1619169440000|2021-04-23 09:17:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1619169450000|2021-04-23 09:17:30|2246.6|2246.3|2247.4|2247.1|2247.4|2247.1|2246.6|2246.3|8
1619169460000|2021-04-23 09:17:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1619169470000|2021-04-23 09:17:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1619169480000|2021-04-23 09:18:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1619169490000|2021-04-23 09:18:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619169510000|2021-04-23 09:18:30|||||||||1
1619169530000|2021-04-23 09:18:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1619169540000|2021-04-23 09:19:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|4
1619169550000|2021-04-23 09:19:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|2
1619169580000|2021-04-23 09:19:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1619169590000|2021-04-23 09:19:50|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|3
1619169600000|2021-04-23 09:20:00|||||||||1
1619169650000|2021-04-23 09:20:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1619169660000|2021-04-23 09:21:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|4
1619169680000|2021-04-23 09:21:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1619169690000|2021-04-23 09:21:30|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|4
1619169700000|2021-04-23 09:21:40|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|2
1619169720000|2021-04-23 09:22:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1619169750000|2021-04-23 09:22:30|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|2
1619169790000|2021-04-23 09:23:10|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|3
1619169810000|2021-04-23 09:23:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1619169820000|2021-04-23 09:23:40|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|2
1619169830000|2021-04-23 09:23:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1619169860000|2021-04-23 09:24:20|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.2|2246.9|27
1619169870000|2021-04-23 09:24:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|6
1619169880000|2021-04-23 09:24:40|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|2
1619169890000|2021-04-23 09:24:50|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.9|2246.6|4
1619169900000|2021-04-23 09:25:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|3
1619169910000|2021-04-23 09:25:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|23
1619169920000|2021-04-23 09:25:20|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|4
1619169930000|2021-04-23 09:25:30|2245.5|2245.2|2246|2245.7|2246|2245.7|2245.5|2245.2|3
1619169940000|2021-04-23 09:25:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|5
1619169950000|2021-04-23 09:25:50|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|10
1619169960000|2021-04-23 09:26:00|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|10
1619169970000|2021-04-23 09:26:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1619169980000|2021-04-23 09:26:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1619169990000|2021-04-23 09:26:30|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|3
1619170000000|2021-04-23 09:26:40|||||||||2
1619170010000|2021-04-23 09:26:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1619170020000|2021-04-23 09:27:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|4
1619170050000|2021-04-23 09:27:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1619170070000|2021-04-23 09:27:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1619170080000|2021-04-23 09:28:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1619170090000|2021-04-23 09:28:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|3
1619170100000|2021-04-23 09:28:20|||||||||1
1619170110000|2021-04-23 09:28:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1619170120000|2021-04-23 09:28:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|2
1619170130000|2021-04-23 09:28:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|11
1619170140000|2021-04-23 09:29:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1619170150000|2021-04-23 09:29:10|||||||||2
1619170170000|2021-04-23 09:29:30|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|13
1619170190000|2021-04-23 09:29:50|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|2
1619170220000|2021-04-23 09:30:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1619170230000|2021-04-23 09:30:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1619170240000|2021-04-23 09:30:40|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|2
1619170250000|2021-04-23 09:30:50|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|2
1619170260000|2021-04-23 09:31:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1619170290000|2021-04-23 09:31:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1619170330000|2021-04-23 09:32:10|||||||||1
1619170340000|2021-04-23 09:32:20|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|2
1619170350000|2021-04-23 09:32:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|4
1619170360000|2021-04-23 09:32:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1619170370000|2021-04-23 09:32:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|11
1619170380000|2021-04-23 09:33:00|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|2
1619170410000|2021-04-23 09:33:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1619170420000|2021-04-23 09:33:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|3
1619170430000|2021-04-23 09:33:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|5
1619170440000|2021-04-23 09:34:00|||||||||1
1619170450000|2021-04-23 09:34:10|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|6
1619170460000|2021-04-23 09:34:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.3|2246|4
1619170470000|2021-04-23 09:34:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1619170480000|2021-04-23 09:34:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1619170490000|2021-04-23 09:34:50|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|2
1619170500000|2021-04-23 09:35:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|3
1619170520000|2021-04-23 09:35:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1619170530000|2021-04-23 09:35:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|4
1619170540000|2021-04-23 09:35:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1619170550000|2021-04-23 09:35:50|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|2
1619170560000|2021-04-23 09:36:00|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|20
1619170570000|2021-04-23 09:36:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1619170580000|2021-04-23 09:36:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|5
1619170600000|2021-04-23 09:36:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|3
1619170610000|2021-04-23 09:36:50|||||||||2
1619170620000|2021-04-23 09:37:00|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|3
1619170630000|2021-04-23 09:37:10|||||||||5
1619170640000|2021-04-23 09:37:20|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|2
1619170650000|2021-04-23 09:37:30|||||||||6
1619170670000|2021-04-23 09:37:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1619170680000|2021-04-23 09:38:00|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|5
1619170690000|2021-04-23 09:38:10|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|4
1619170700000|2021-04-23 09:38:20|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|2
1619170710000|2021-04-23 09:38:30|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.3|2247|7
1619170720000|2021-04-23 09:38:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1619170730000|2021-04-23 09:38:50|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|2
1619170740000|2021-04-23 09:39:00|2247.5|2247.2|2248.1|2247.8|2248.1|2247.8|2247.5|2247.2|9
1619170760000|2021-04-23 09:39:20|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|2
1619170780000|2021-04-23 09:39:40|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1619170790000|2021-04-23 09:39:50|||||||||1
1619170810000|2021-04-23 09:40:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1619170830000|2021-04-23 09:40:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1619170840000|2021-04-23 09:40:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1619170860000|2021-04-23 09:41:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1619170880000|2021-04-23 09:41:20|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|4
1619170900000|2021-04-23 09:41:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|3
1619170910000|2021-04-23 09:41:50|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|2
1619170930000|2021-04-23 09:42:10|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|5
1619170940000|2021-04-23 09:42:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|7
1619170950000|2021-04-23 09:42:30|2247|2246.7|2247|2246.7|2247.2|2246.9|2247|2246.7|3
1619170960000|2021-04-23 09:42:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1619170970000|2021-04-23 09:42:50|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|2
1619171000000|2021-04-23 09:43:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1619171020000|2021-04-23 09:43:40|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|2
1619171050000|2021-04-23 09:44:10|||||||||1
1619171060000|2021-04-23 09:44:20|||||||||1
1619171070000|2021-04-23 09:44:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1619171090000|2021-04-23 09:44:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1619171100000|2021-04-23 09:45:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1619171110000|2021-04-23 09:45:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1619171120000|2021-04-23 09:45:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1619171140000|2021-04-23 09:45:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1619171150000|2021-04-23 09:45:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1619171190000|2021-04-23 09:46:30|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|2
1619171240000|2021-04-23 09:47:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1619171250000|2021-04-23 09:47:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1619171260000|2021-04-23 09:47:40|||||||||2
1619171280000|2021-04-23 09:48:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1619171290000|2021-04-23 09:48:10|||||||||2
1619171300000|2021-04-23 09:48:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|9
1619171310000|2021-04-23 09:48:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.3|2245|15
1619171320000|2021-04-23 09:48:40|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|4
1619171330000|2021-04-23 09:48:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1619171340000|2021-04-23 09:49:00|||||||||1
1619171350000|2021-04-23 09:49:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1619171370000|2021-04-23 09:49:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1619171380000|2021-04-23 09:49:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1619171390000|2021-04-23 09:49:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|4
1619171430000|2021-04-23 09:50:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1619171440000|2021-04-23 09:50:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|4
1619171450000|2021-04-23 09:50:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1619171480000|2021-04-23 09:51:20|2244.7|2244.4|2245.2|2244.9|2245.2|2244.9|2244.7|2244.4|10
1619171490000|2021-04-23 09:51:30|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|3
1619171510000|2021-04-23 09:51:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1619171530000|2021-04-23 09:52:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1619171540000|2021-04-23 09:52:20|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|8
1619171580000|2021-04-23 09:53:00|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1619171590000|2021-04-23 09:53:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1619171600000|2021-04-23 09:53:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|8
1619171610000|2021-04-23 09:53:30|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|4
1619171620000|2021-04-23 09:53:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|3
1619171640000|2021-04-23 09:54:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1619171650000|2021-04-23 09:54:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1619171700000|2021-04-23 09:55:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1619171740000|2021-04-23 09:55:40|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1619171790000|2021-04-23 09:56:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1619171810000|2021-04-23 09:56:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1619171840000|2021-04-23 09:57:20|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|4
1619171880000|2021-04-23 09:58:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|5
1619171900000|2021-04-23 09:58:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1619171920000|2021-04-23 09:58:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1619171970000|2021-04-23 09:59:30|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|8
1619172000000|2021-04-23 10:00:00|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|4
1619172020000|2021-04-23 10:00:20|||||||||1
1619172040000|2021-04-23 10:00:40|||||||||1
1619172050000|2021-04-23 10:00:50|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|3
1619172070000|2021-04-23 10:01:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1619172110000|2021-04-23 10:01:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1619172160000|2021-04-23 10:02:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1619172180000|2021-04-23 10:03:00|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|7
1619172190000|2021-04-23 10:03:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1619172200000|2021-04-23 10:03:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1619172210000|2021-04-23 10:03:30|||||||||1
1619172240000|2021-04-23 10:04:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1619172250000|2021-04-23 10:04:10|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.6|2246.3|3
1619172270000|2021-04-23 10:04:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1619172280000|2021-04-23 10:04:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1619172300000|2021-04-23 10:05:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1619172320000|2021-04-23 10:05:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1619172330000|2021-04-23 10:05:30|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|3
1619172350000|2021-04-23 10:05:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1619172370000|2021-04-23 10:06:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|2
1619172380000|2021-04-23 10:06:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|2
1619172390000|2021-04-23 10:06:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619172400000|2021-04-23 10:06:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|3
1619172410000|2021-04-23 10:06:50|2248|2247.7|2247.4|2247.1|2248|2247.7|2247.4|2247.1|5
1619172420000|2021-04-23 10:07:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619172430000|2021-04-23 10:07:10|||||||||1
1619172450000|2021-04-23 10:07:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1619172460000|2021-04-23 10:07:40|2248.1|2247.8|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|3
1619172490000|2021-04-23 10:08:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619172500000|2021-04-23 10:08:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1619172520000|2021-04-23 10:08:40|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|5
1619172530000|2021-04-23 10:08:50|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|2
1619172540000|2021-04-23 10:09:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1619172560000|2021-04-23 10:09:20|||||||||1
1619172580000|2021-04-23 10:09:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1619172590000|2021-04-23 10:09:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619172600000|2021-04-23 10:10:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|7
1619172610000|2021-04-23 10:10:10|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|7
1619172620000|2021-04-23 10:10:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1619172630000|2021-04-23 10:10:30|2248|2247.7|2248|2247.7|2248.2|2247.9|2248|2247.7|5
1619172640000|2021-04-23 10:10:40|||||||||1
1619172670000|2021-04-23 10:11:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1619172680000|2021-04-23 10:11:20|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|3
1619172700000|2021-04-23 10:11:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|2
1619172710000|2021-04-23 10:11:50|2247.8|2247.5|2247.1|2246.8|2247.8|2247.5|2247.1|2246.8|15
1619172720000|2021-04-23 10:12:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1619172730000|2021-04-23 10:12:10|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|3
1619172750000|2021-04-23 10:12:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1619172760000|2021-04-23 10:12:40|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|3
1619172770000|2021-04-23 10:12:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1619172800000|2021-04-23 10:13:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1619172810000|2021-04-23 10:13:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1619172830000|2021-04-23 10:13:50|2248.6|2248.3|2248.2|2247.9|2248.8|2248.5|2248.2|2247.9|13
1619172850000|2021-04-23 10:14:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1619172880000|2021-04-23 10:14:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1619172900000|2021-04-23 10:15:00|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248|2247.7|4
1619172910000|2021-04-23 10:15:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1619172940000|2021-04-23 10:15:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619172960000|2021-04-23 10:16:00|2248|2247.7|2248.3|2248|2248.3|2248|2247.7|2247.4|6
1619172980000|2021-04-23 10:16:20|||||||||2
1619172990000|2021-04-23 10:16:30|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|5
1619173030000|2021-04-23 10:17:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|2
1619173060000|2021-04-23 10:17:40|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.3|2248|11
1619173080000|2021-04-23 10:18:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|5
1619173090000|2021-04-23 10:18:10|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2247.9|2247.6|7
1619173100000|2021-04-23 10:18:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1619173110000|2021-04-23 10:18:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619173130000|2021-04-23 10:18:50|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|5
1619173150000|2021-04-23 10:19:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|5
1619173170000|2021-04-23 10:19:30|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.9|2246.6|5
1619173180000|2021-04-23 10:19:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1619173200000|2021-04-23 10:20:00|2247|2246.7|2247.4|2247.1|2247.4|2247.1|2247|2246.7|9
1619173230000|2021-04-23 10:20:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1619173240000|2021-04-23 10:20:40|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|3
1619173260000|2021-04-23 10:21:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1619173270000|2021-04-23 10:21:10|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|5
1619173280000|2021-04-23 10:21:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1619173290000|2021-04-23 10:21:30|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|4
1619173310000|2021-04-23 10:21:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1619173320000|2021-04-23 10:22:00|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.9|2246.6|4
1619173330000|2021-04-23 10:22:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1619173370000|2021-04-23 10:22:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1619173380000|2021-04-23 10:23:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1619173390000|2021-04-23 10:23:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1619173400000|2021-04-23 10:23:20|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|3
1619173420000|2021-04-23 10:23:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1619173440000|2021-04-23 10:24:00|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|4
1619173450000|2021-04-23 10:24:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1619173460000|2021-04-23 10:24:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|5
1619173480000|2021-04-23 10:24:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1619173500000|2021-04-23 10:25:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1619173510000|2021-04-23 10:25:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1619173520000|2021-04-23 10:25:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|3
1619173530000|2021-04-23 10:25:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1619173540000|2021-04-23 10:25:40|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|4
1619173560000|2021-04-23 10:26:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|3
1619173580000|2021-04-23 10:26:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|7
1619173600000|2021-04-23 10:26:40|||||||||2
1619173610000|2021-04-23 10:26:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1619173630000|2021-04-23 10:27:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1619173660000|2021-04-23 10:27:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619173670000|2021-04-23 10:27:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1619173690000|2021-04-23 10:28:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1619173720000|2021-04-23 10:28:40|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2248|2247.7|6
1619173740000|2021-04-23 10:29:00|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|14
1619173760000|2021-04-23 10:29:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1619173780000|2021-04-23 10:29:40|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|4
1619173800000|2021-04-23 10:30:00|2248.8|2248.5|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|4
1619173810000|2021-04-23 10:30:10|||||||||2
1619173830000|2021-04-23 10:30:30|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|3
1619173840000|2021-04-23 10:30:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1619173860000|2021-04-23 10:31:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1619173870000|2021-04-23 10:31:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|3
1619173880000|2021-04-23 10:31:20|||||||||5
1619173890000|2021-04-23 10:31:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1619173900000|2021-04-23 10:31:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|4
1619173910000|2021-04-23 10:31:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|3
1619173940000|2021-04-23 10:32:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619173950000|2021-04-23 10:32:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1619173970000|2021-04-23 10:32:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|3
1619173990000|2021-04-23 10:33:10|||||||||3
1619174000000|2021-04-23 10:33:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1619174010000|2021-04-23 10:33:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1619174040000|2021-04-23 10:34:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|13
1619174060000|2021-04-23 10:34:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1619174080000|2021-04-23 10:34:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1619174110000|2021-04-23 10:35:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1619174120000|2021-04-23 10:35:20|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|5
1619174130000|2021-04-23 10:35:30|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|2
1619174140000|2021-04-23 10:35:40|||||||||2
1619174150000|2021-04-23 10:35:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|9
1619174170000|2021-04-23 10:36:10|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|2
1619174180000|2021-04-23 10:36:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1619174190000|2021-04-23 10:36:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|6
1619174200000|2021-04-23 10:36:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1619174210000|2021-04-23 10:36:50|||||||||2
1619174220000|2021-04-23 10:37:00|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|4
1619174230000|2021-04-23 10:37:10|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|3
1619174240000|2021-04-23 10:37:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|2
1619174250000|2021-04-23 10:37:30|||||||||2
1619174260000|2021-04-23 10:37:40|2248|2247.7|2248.3|2248|2248.3|2248|2248|2247.7|2
1619174270000|2021-04-23 10:37:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1619174280000|2021-04-23 10:38:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1619174290000|2021-04-23 10:38:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619174300000|2021-04-23 10:38:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1619174320000|2021-04-23 10:38:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1619174340000|2021-04-23 10:39:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1619174350000|2021-04-23 10:39:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1619174360000|2021-04-23 10:39:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619174390000|2021-04-23 10:39:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1619174400000|2021-04-23 10:40:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1619174420000|2021-04-23 10:40:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|6
1619174430000|2021-04-23 10:40:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1619174440000|2021-04-23 10:40:40|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|5
1619174450000|2021-04-23 10:40:50|||||||||2
1619174460000|2021-04-23 10:41:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1619174500000|2021-04-23 10:41:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|3
1619174520000|2021-04-23 10:42:00|||||||||2
1619174530000|2021-04-23 10:42:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|4
1619174540000|2021-04-23 10:42:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1619174550000|2021-04-23 10:42:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1619174570000|2021-04-23 10:42:50|||||||||2
1619174590000|2021-04-23 10:43:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1619174600000|2021-04-23 10:43:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1619174660000|2021-04-23 10:44:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619174670000|2021-04-23 10:44:30|||||||||1
1619174680000|2021-04-23 10:44:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|3
1619174700000|2021-04-23 10:45:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619174720000|2021-04-23 10:45:20|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|3
1619174730000|2021-04-23 10:45:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1619174740000|2021-04-23 10:45:40|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|7
1619174760000|2021-04-23 10:46:00|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|8
1619174770000|2021-04-23 10:46:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1619174780000|2021-04-23 10:46:20|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|2
1619174800000|2021-04-23 10:46:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1619174810000|2021-04-23 10:46:50|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|4
1619174830000|2021-04-23 10:47:10|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|3
1619174840000|2021-04-23 10:47:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|4
1619174850000|2021-04-23 10:47:30|||||||||1
1619174860000|2021-04-23 10:47:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1619174890000|2021-04-23 10:48:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1619174900000|2021-04-23 10:48:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|3
1619174910000|2021-04-23 10:48:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1619174930000|2021-04-23 10:48:50|||||||||2
1619174940000|2021-04-23 10:49:00|||||||||1
1619174950000|2021-04-23 10:49:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|19
1619174960000|2021-04-23 10:49:20|||||||||1
1619174990000|2021-04-23 10:49:50|||||||||3
1619175000000|2021-04-23 10:50:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|5
1619175010000|2021-04-23 10:50:10|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|8
1619175020000|2021-04-23 10:50:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1619175040000|2021-04-23 10:50:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1619175050000|2021-04-23 10:50:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1619175060000|2021-04-23 10:51:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1619175070000|2021-04-23 10:51:10|||||||||1
1619175080000|2021-04-23 10:51:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1619175090000|2021-04-23 10:51:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1619175100000|2021-04-23 10:51:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1619175110000|2021-04-23 10:51:50|||||||||1
1619175130000|2021-04-23 10:52:10|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|3
1619175150000|2021-04-23 10:52:30|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|2
1619175160000|2021-04-23 10:52:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|3
1619175170000|2021-04-23 10:52:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1619175180000|2021-04-23 10:53:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1619175190000|2021-04-23 10:53:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1619175220000|2021-04-23 10:53:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|6
1619175230000|2021-04-23 10:53:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1619175240000|2021-04-23 10:54:00|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.7|2250.4|7
1619175260000|2021-04-23 10:54:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|3
1619175270000|2021-04-23 10:54:30|||||||||1
1619175280000|2021-04-23 10:54:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1619175290000|2021-04-23 10:54:50|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|4
1619175300000|2021-04-23 10:55:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|6
1619175330000|2021-04-23 10:55:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1619175350000|2021-04-23 10:55:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1619175360000|2021-04-23 10:56:00|2250.4|2250.1|2250|2249.7|2250.4|2250.1|2250|2249.7|8
1619175380000|2021-04-23 10:56:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1619175390000|2021-04-23 10:56:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|3
1619175400000|2021-04-23 10:56:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|3
1619175410000|2021-04-23 10:56:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1619175420000|2021-04-23 10:57:00|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|2
1619175440000|2021-04-23 10:57:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|10
1619175450000|2021-04-23 10:57:30|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|5
1619175460000|2021-04-23 10:57:40|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|4
1619175480000|2021-04-23 10:58:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619175510000|2021-04-23 10:58:30|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|10
1619175530000|2021-04-23 10:58:50|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|2
1619175540000|2021-04-23 10:59:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|9
1619175550000|2021-04-23 10:59:10|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|3
1619175590000|2021-04-23 10:59:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619175600000|2021-04-23 11:00:00|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|10
1619175610000|2021-04-23 11:00:10|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|3
1619175630000|2021-04-23 11:00:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1619175640000|2021-04-23 11:00:40|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|10
1619175650000|2021-04-23 11:00:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1619175660000|2021-04-23 11:01:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1619175680000|2021-04-23 11:01:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619175690000|2021-04-23 11:01:30|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|5
1619175700000|2021-04-23 11:01:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1619175710000|2021-04-23 11:01:50|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|3
1619175720000|2021-04-23 11:02:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1619175730000|2021-04-23 11:02:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1619175740000|2021-04-23 11:02:20|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|11
1619175750000|2021-04-23 11:02:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1619175760000|2021-04-23 11:02:40|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|7
1619175770000|2021-04-23 11:02:50|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|2
1619175810000|2021-04-23 11:03:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619175820000|2021-04-23 11:03:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1619175830000|2021-04-23 11:03:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|5
1619175840000|2021-04-23 11:04:00|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|4
1619175850000|2021-04-23 11:04:10|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|4
1619175860000|2021-04-23 11:04:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|4
1619175880000|2021-04-23 11:04:40|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1619175910000|2021-04-23 11:05:10|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249.3|2249|6
1619175920000|2021-04-23 11:05:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619175940000|2021-04-23 11:05:40|||||||||10
1619175950000|2021-04-23 11:05:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1619175970000|2021-04-23 11:06:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619175980000|2021-04-23 11:06:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1619175990000|2021-04-23 11:06:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619176010000|2021-04-23 11:06:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1619176020000|2021-04-23 11:07:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|5
1619176030000|2021-04-23 11:07:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|3
1619176040000|2021-04-23 11:07:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|5
1619176050000|2021-04-23 11:07:30|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|5
1619176060000|2021-04-23 11:07:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1619176080000|2021-04-23 11:08:00|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|6
1619176090000|2021-04-23 11:08:10|||||||||2
1619176110000|2021-04-23 11:08:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|3
1619176130000|2021-04-23 11:08:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1619176140000|2021-04-23 11:09:00|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|4
1619176150000|2021-04-23 11:09:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|3
1619176160000|2021-04-23 11:09:20|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|4
1619176170000|2021-04-23 11:09:30|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|2
1619176190000|2021-04-23 11:09:50|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|11
1619176200000|2021-04-23 11:10:00|2248.8|2248.5|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|7
1619176210000|2021-04-23 11:10:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|5
1619176220000|2021-04-23 11:10:20|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.2|2247.9|10
1619176230000|2021-04-23 11:10:30|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|8
1619176240000|2021-04-23 11:10:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619176250000|2021-04-23 11:10:50|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|9
1619176270000|2021-04-23 11:11:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1619176280000|2021-04-23 11:11:20|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|4
1619176310000|2021-04-23 11:11:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.3|2248|4
1619176330000|2021-04-23 11:12:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1619176340000|2021-04-23 11:12:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|3
1619176360000|2021-04-23 11:12:40|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|3
1619176370000|2021-04-23 11:12:50|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248|2247.7|7
1619176380000|2021-04-23 11:13:00|2248|2247.7|2248.3|2248|2248.3|2248|2248|2247.7|18
1619176390000|2021-04-23 11:13:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1619176410000|2021-04-23 11:13:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1619176420000|2021-04-23 11:13:40|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|3
1619176430000|2021-04-23 11:13:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619176440000|2021-04-23 11:14:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619176450000|2021-04-23 11:14:10|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|6
1619176460000|2021-04-23 11:14:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619176470000|2021-04-23 11:14:30|||||||||1
1619176480000|2021-04-23 11:14:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619176490000|2021-04-23 11:14:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1619176500000|2021-04-23 11:15:00|2248.8|2248.5|2248|2247.7|2248.8|2248.5|2247.8|2247.5|47
1619176510000|2021-04-23 11:15:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1619176520000|2021-04-23 11:15:20|2248|2247.7|2248.5|2248.2|2248.5|2248.2|2248|2247.7|6
1619176530000|2021-04-23 11:15:30|||||||||1
1619176540000|2021-04-23 11:15:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619176550000|2021-04-23 11:15:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1619176560000|2021-04-23 11:16:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|3
1619176570000|2021-04-23 11:16:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619176580000|2021-04-23 11:16:20|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|7
1619176590000|2021-04-23 11:16:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1619176600000|2021-04-23 11:16:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619176610000|2021-04-23 11:16:50|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|6
1619176620000|2021-04-23 11:17:00|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|4
1619176630000|2021-04-23 11:17:10|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|2
1619176640000|2021-04-23 11:17:20|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|4
1619176660000|2021-04-23 11:17:40|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|2
1619176670000|2021-04-23 11:17:50|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|3
1619176700000|2021-04-23 11:18:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|4
1619176710000|2021-04-23 11:18:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1619176740000|2021-04-23 11:19:00|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|2
1619176780000|2021-04-23 11:19:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1619176800000|2021-04-23 11:20:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1619176830000|2021-04-23 11:20:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.3|2247|4
1619176840000|2021-04-23 11:20:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|4
1619176870000|2021-04-23 11:21:10|||||||||1
1619176880000|2021-04-23 11:21:20|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|4
1619176890000|2021-04-23 11:21:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1619176900000|2021-04-23 11:21:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1619176930000|2021-04-23 11:22:10|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.5|2247.2|5
1619176960000|2021-04-23 11:22:40|||||||||1
1619177000000|2021-04-23 11:23:20|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|2
1619177040000|2021-04-23 11:24:00|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|2
1619177080000|2021-04-23 11:24:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|2
1619177090000|2021-04-23 11:24:50|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|9
1619177100000|2021-04-23 11:25:00|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|5
1619177110000|2021-04-23 11:25:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1619177120000|2021-04-23 11:25:20|||||||||7
1619177130000|2021-04-23 11:25:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619177190000|2021-04-23 11:26:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|2
1619177210000|2021-04-23 11:26:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1619177230000|2021-04-23 11:27:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1619177240000|2021-04-23 11:27:20|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|3
1619177260000|2021-04-23 11:27:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|11
1619177290000|2021-04-23 11:28:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|6
1619177300000|2021-04-23 11:28:20|2248.2|2247.9|2248.7|2248.4|2249|2248.7|2248.2|2247.9|12
1619177310000|2021-04-23 11:28:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1619177370000|2021-04-23 11:29:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1619177390000|2021-04-23 11:29:50|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|6
1619177400000|2021-04-23 11:30:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1619177410000|2021-04-23 11:30:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1619177420000|2021-04-23 11:30:20|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|7
1619177460000|2021-04-23 11:31:00|2249.3|2249|2249|2248.7|2249.3|2249|2249|2248.7|5
1619177470000|2021-04-23 11:31:10|||||||||2
1619177490000|2021-04-23 11:31:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|4
1619177500000|2021-04-23 11:31:40|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|3
1619177520000|2021-04-23 11:32:00|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|5
1619177530000|2021-04-23 11:32:10|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|6
1619177550000|2021-04-23 11:32:30|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|6
1619177570000|2021-04-23 11:32:50|||||||||1
1619177580000|2021-04-23 11:33:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|7
1619177610000|2021-04-23 11:33:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|10
1619177630000|2021-04-23 11:33:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1619177640000|2021-04-23 11:34:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|3
1619177650000|2021-04-23 11:34:10|||||||||5
1619177660000|2021-04-23 11:34:20|||||||||2
1619177680000|2021-04-23 11:34:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1619177700000|2021-04-23 11:35:00|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|5
1619177710000|2021-04-23 11:35:10|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|11
1619177720000|2021-04-23 11:35:20|||||||||1
1619177730000|2021-04-23 11:35:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|5
1619177750000|2021-04-23 11:35:50|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|3
1619177760000|2021-04-23 11:36:00|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|2
1619177780000|2021-04-23 11:36:20|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|17
1619177790000|2021-04-23 11:36:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1619177800000|2021-04-23 11:36:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1619177810000|2021-04-23 11:36:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1619177820000|2021-04-23 11:37:00|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|6
1619177830000|2021-04-23 11:37:10|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|3
1619177840000|2021-04-23 11:37:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|15
1619177850000|2021-04-23 11:37:30|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|3
1619177860000|2021-04-23 11:37:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1619177870000|2021-04-23 11:37:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1619177890000|2021-04-23 11:38:10|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|8
1619177900000|2021-04-23 11:38:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1619177930000|2021-04-23 11:38:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|4
1619177970000|2021-04-23 11:39:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1619178010000|2021-04-23 11:40:10|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|4
1619178020000|2021-04-23 11:40:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|8
1619178030000|2021-04-23 11:40:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1619178050000|2021-04-23 11:40:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|10
1619178060000|2021-04-23 11:41:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|6
1619178070000|2021-04-23 11:41:10|||||||||1
1619178080000|2021-04-23 11:41:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|7
1619178100000|2021-04-23 11:41:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1619178110000|2021-04-23 11:41:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249|2248.7|14
1619178120000|2021-04-23 11:42:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|9
1619178140000|2021-04-23 11:42:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|3
1619178150000|2021-04-23 11:42:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1619178160000|2021-04-23 11:42:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|2
1619178170000|2021-04-23 11:42:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|3
1619178180000|2021-04-23 11:43:00|||||||||3
1619178190000|2021-04-23 11:43:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|5
1619178200000|2021-04-23 11:43:20|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|29
1619178210000|2021-04-23 11:43:30|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.2|2248.9|75
1619178220000|2021-04-23 11:43:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|4
1619178230000|2021-04-23 11:43:50|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|11
1619178240000|2021-04-23 11:44:00|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|31
1619178250000|2021-04-23 11:44:10|||||||||1
1619178260000|2021-04-23 11:44:20|2249.6|2249.3|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|20
1619178270000|2021-04-23 11:44:30|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.3|2249|13
1619178280000|2021-04-23 11:44:40|||||||||1
1619178290000|2021-04-23 11:44:50|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|4
1619178300000|2021-04-23 11:45:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1619178310000|2021-04-23 11:45:10|||||||||1
1619178330000|2021-04-23 11:45:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|12
1619178340000|2021-04-23 11:45:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1619178350000|2021-04-23 11:45:50|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|3
1619178360000|2021-04-23 11:46:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|16
1619178380000|2021-04-23 11:46:20|||||||||1
1619178390000|2021-04-23 11:46:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1619178400000|2021-04-23 11:46:40|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|16
1619178410000|2021-04-23 11:46:50|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|16
1619178420000|2021-04-23 11:47:00|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.2|2248.9|19
1619178430000|2021-04-23 11:47:10|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|36
1619178440000|2021-04-23 11:47:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|11
1619178450000|2021-04-23 11:47:30|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|12
1619178460000|2021-04-23 11:47:40|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|12
1619178470000|2021-04-23 11:47:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1619178480000|2021-04-23 11:48:00|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|10
1619178500000|2021-04-23 11:48:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|6
1619178510000|2021-04-23 11:48:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1619178520000|2021-04-23 11:48:40|||||||||2
1619178530000|2021-04-23 11:48:50|2249.3|2249|2250.1|2249.8|2250.1|2249.8|2249.3|2249|82
1619178540000|2021-04-23 11:49:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|3
1619178550000|2021-04-23 11:49:10|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|11
1619178560000|2021-04-23 11:49:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|8
1619178570000|2021-04-23 11:49:30|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|3
1619178580000|2021-04-23 11:49:40|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|9
1619178590000|2021-04-23 11:49:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|5
1619178600000|2021-04-23 11:50:00|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.1|2249.8|11
1619178610000|2021-04-23 11:50:10|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|3
1619178620000|2021-04-23 11:50:20|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|7
1619178630000|2021-04-23 11:50:30|||||||||2
1619178640000|2021-04-23 11:50:40|2250.1|2249.8|2250.3|2250|2250.3|2250|2249.9|2249.6|38
1619178650000|2021-04-23 11:50:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1619178660000|2021-04-23 11:51:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|9
1619178670000|2021-04-23 11:51:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|3
1619178680000|2021-04-23 11:51:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|13
1619178690000|2021-04-23 11:51:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1619178700000|2021-04-23 11:51:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|4
1619178710000|2021-04-23 11:51:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1619178720000|2021-04-23 11:52:00|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|9
1619178730000|2021-04-23 11:52:10|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250.3|2250|15
1619178740000|2021-04-23 11:52:20|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.8|2250.5|11
1619178750000|2021-04-23 11:52:30|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|9
1619178760000|2021-04-23 11:52:40|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|5
1619178780000|2021-04-23 11:53:00|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|7
1619178790000|2021-04-23 11:53:10|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|28
1619178800000|2021-04-23 11:53:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|5
1619178810000|2021-04-23 11:53:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251|2250.7|3
1619178820000|2021-04-23 11:53:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1619178840000|2021-04-23 11:54:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|3
1619178850000|2021-04-23 11:54:10|2251|2250.7|2251|2250.7|2251.2|2250.9|2251|2250.7|15
1619178860000|2021-04-23 11:54:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1619178870000|2021-04-23 11:54:30|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|8
1619178880000|2021-04-23 11:54:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|11
1619178890000|2021-04-23 11:54:50|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|10
1619178900000|2021-04-23 11:55:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1619178910000|2021-04-23 11:55:10|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|4
1619178920000|2021-04-23 11:55:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|5
1619178930000|2021-04-23 11:55:30|||||||||2
1619178940000|2021-04-23 11:55:40|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|10
1619178950000|2021-04-23 11:55:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1619178960000|2021-04-23 11:56:00|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|7
1619178970000|2021-04-23 11:56:10|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.1|2251.8|11
1619178980000|2021-04-23 11:56:20|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.2|2251.9|23
1619178990000|2021-04-23 11:56:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|14
1619179000000|2021-04-23 11:56:40|2252.6|2252.3|2251.3|2251|2252.6|2252.3|2251.3|2251|57
1619179010000|2021-04-23 11:56:50|2251.4|2251.1|2251.3|2251|2251.7|2251.4|2251.3|2251|36
1619179020000|2021-04-23 11:57:00|2251.2|2250.9|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|25
1619179030000|2021-04-23 11:57:10|2250.4|2250.1|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|21
1619179040000|2021-04-23 11:57:20|2250.3|2250|2250.6|2250.3|2250.8|2250.5|2250.3|2250|19
1619179050000|2021-04-23 11:57:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|7
1619179060000|2021-04-23 11:57:40|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|9
1619179070000|2021-04-23 11:57:50|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|7
1619179080000|2021-04-23 11:58:00|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|19
1619179090000|2021-04-23 11:58:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1619179100000|2021-04-23 11:58:20|2250|2249.7|2250.5|2250.2|2250.5|2250.2|2250|2249.7|3
1619179110000|2021-04-23 11:58:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|8
1619179120000|2021-04-23 11:58:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1619179130000|2021-04-23 11:58:50|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|9
1619179140000|2021-04-23 11:59:00|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|4
1619179150000|2021-04-23 11:59:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|2
1619179170000|2021-04-23 11:59:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|3
1619179180000|2021-04-23 11:59:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|3
1619179200000|2021-04-23 12:00:00|2250.4|2250.1|2250.8|2250.5|2250.9|2250.6|2250.4|2250.1|15
1619179210000|2021-04-23 12:00:10|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|10
1619179220000|2021-04-23 12:00:20|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.9|2250.6|7
1619179230000|2021-04-23 12:00:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|8
1619179240000|2021-04-23 12:00:40|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.3|2251|4
1619179250000|2021-04-23 12:00:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|6
1619179260000|2021-04-23 12:01:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|19
1619179270000|2021-04-23 12:01:10|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|14
1619179280000|2021-04-23 12:01:20|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|8
1619179290000|2021-04-23 12:01:30|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251.3|2251|8
1619179300000|2021-04-23 12:01:40|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|19
1619179310000|2021-04-23 12:01:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|11
1619179320000|2021-04-23 12:02:00|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|10
1619179330000|2021-04-23 12:02:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1619179340000|2021-04-23 12:02:20|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|3
1619179350000|2021-04-23 12:02:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1619179360000|2021-04-23 12:02:40|||||||||1
1619179370000|2021-04-23 12:02:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|5
1619179380000|2021-04-23 12:03:00|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|4
1619179400000|2021-04-23 12:03:20|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|6
1619179410000|2021-04-23 12:03:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1619179420000|2021-04-23 12:03:40|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.7|2250.4|9
1619179430000|2021-04-23 12:03:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|6
1619179440000|2021-04-23 12:04:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|7
1619179450000|2021-04-23 12:04:10|2250.4|2250.1|2249.8|2249.5|2250.4|2250.1|2249.8|2249.5|28
1619179460000|2021-04-23 12:04:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|5
1619179470000|2021-04-23 12:04:30|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|2
1619179480000|2021-04-23 12:04:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|8
1619179490000|2021-04-23 12:04:50|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|3
1619179500000|2021-04-23 12:05:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1619179510000|2021-04-23 12:05:10|2250.1|2249.8|2250.8|2250.5|2250.8|2250.5|2250.1|2249.8|8
1619179520000|2021-04-23 12:05:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1619179530000|2021-04-23 12:05:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2
1619179540000|2021-04-23 12:05:40|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|2
1619179560000|2021-04-23 12:06:00|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|5
1619179570000|2021-04-23 12:06:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1619179580000|2021-04-23 12:06:20|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|13
1619179590000|2021-04-23 12:06:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|3
1619179600000|2021-04-23 12:06:40|2250.7|2250.4|2250.7|2250.4|2251|2250.7|2250.7|2250.4|36
1619179610000|2021-04-23 12:06:50|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|20
1619179620000|2021-04-23 12:07:00|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|7
1619179630000|2021-04-23 12:07:10|||||||||4
1619179640000|2021-04-23 12:07:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|19
1619179650000|2021-04-23 12:07:30|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1619179660000|2021-04-23 12:07:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|8
1619179670000|2021-04-23 12:07:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|11
1619179680000|2021-04-23 12:08:00|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|15
1619179690000|2021-04-23 12:08:10|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|42
1619179700000|2021-04-23 12:08:20|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|2
1619179710000|2021-04-23 12:08:30|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|12
1619179720000|2021-04-23 12:08:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|4
1619179730000|2021-04-23 12:08:50|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|7
1619179740000|2021-04-23 12:09:00|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.8|2250.5|6
1619179750000|2021-04-23 12:09:10|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|12
1619179760000|2021-04-23 12:09:20|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|6
1619179770000|2021-04-23 12:09:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|7
1619179780000|2021-04-23 12:09:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|5
1619179790000|2021-04-23 12:09:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|4
1619179810000|2021-04-23 12:10:10|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|16
1619179820000|2021-04-23 12:10:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|3
1619179830000|2021-04-23 12:10:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250|2249.7|5
1619179850000|2021-04-23 12:10:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1619179860000|2021-04-23 12:11:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250|2249.7|8
1619179870000|2021-04-23 12:11:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|3
1619179880000|2021-04-23 12:11:20|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|5
1619179890000|2021-04-23 12:11:30|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|3
1619179900000|2021-04-23 12:11:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|3
1619179910000|2021-04-23 12:11:50|2250.6|2250.3|2249.9|2249.6|2250.6|2250.3|2249.9|2249.6|29
1619179920000|2021-04-23 12:12:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|16
1619179930000|2021-04-23 12:12:10|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|48
1619179940000|2021-04-23 12:12:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1619179950000|2021-04-23 12:12:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|3
1619179960000|2021-04-23 12:12:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|5
1619179970000|2021-04-23 12:12:50|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|19
1619179990000|2021-04-23 12:13:10|2249.8|2249.5|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|15
1619180000000|2021-04-23 12:13:20|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|7
1619180010000|2021-04-23 12:13:30|||||||||6
1619180020000|2021-04-23 12:13:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1619180030000|2021-04-23 12:13:50|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|8
1619180040000|2021-04-23 12:14:00|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|10
1619180050000|2021-04-23 12:14:10|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|7
1619180060000|2021-04-23 12:14:20|||||||||2
1619180070000|2021-04-23 12:14:30|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|23
1619180080000|2021-04-23 12:14:40|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|43
1619180090000|2021-04-23 12:14:50|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|14
1619180100000|2021-04-23 12:15:00|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.3|2250|16
1619180110000|2021-04-23 12:15:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|4
1619180120000|2021-04-23 12:15:20|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|7
1619180130000|2021-04-23 12:15:30|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|3
1619180140000|2021-04-23 12:15:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|16
1619180150000|2021-04-23 12:15:50|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.3|2251|11
1619180160000|2021-04-23 12:16:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|8
1619180170000|2021-04-23 12:16:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|12
1619180180000|2021-04-23 12:16:20|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|22
1619180190000|2021-04-23 12:16:30|||||||||10
1619180200000|2021-04-23 12:16:40|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|18
1619180210000|2021-04-23 12:16:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|7
1619180220000|2021-04-23 12:17:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|7
1619180230000|2021-04-23 12:17:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.7|2250.4|11
1619180240000|2021-04-23 12:17:20|||||||||2
1619180250000|2021-04-23 12:17:30|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.1|2249.8|177
1619180260000|2021-04-23 12:17:40|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|14
1619180280000|2021-04-23 12:18:00|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|13
1619180290000|2021-04-23 12:18:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|6
1619180300000|2021-04-23 12:18:20|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|4
1619180320000|2021-04-23 12:18:40|2249.7|2249.4|2248.9|2248.6|2249.7|2249.4|2248.8|2248.5|25
1619180330000|2021-04-23 12:18:50|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|4
1619180340000|2021-04-23 12:19:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.2|2247.9|48
1619180350000|2021-04-23 12:19:10|||||||||1
1619180360000|2021-04-23 12:19:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|6
1619180370000|2021-04-23 12:19:30|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248|2247.7|5
1619180380000|2021-04-23 12:19:40|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|5
1619180390000|2021-04-23 12:19:50|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2247.9|2247.6|9
1619180400000|2021-04-23 12:20:00|2248|2247.7|2247.3|2247|2248|2247.7|2247.2|2246.9|41
1619180410000|2021-04-23 12:20:10|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.6|2246.3|29
1619180420000|2021-04-23 12:20:20|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|8
1619180430000|2021-04-23 12:20:30|2246.4|2246.1|2247.5|2247.2|2247.5|2247.2|2246.4|2246.1|22
1619180440000|2021-04-23 12:20:40|2247.2|2246.9|2247.9|2247.6|2247.9|2247.6|2247.2|2246.9|10
1619180450000|2021-04-23 12:20:50|2248|2247.7|2248.4|2248.1|2248.6|2248.3|2248|2247.7|19
1619180460000|2021-04-23 12:21:00|2248.2|2247.9|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|12
1619180470000|2021-04-23 12:21:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1619180480000|2021-04-23 12:21:20|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|4
1619180490000|2021-04-23 12:21:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|6
1619180500000|2021-04-23 12:21:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.3|2247|17
1619180510000|2021-04-23 12:21:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1619180520000|2021-04-23 12:22:00|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2246.8|2246.5|43
1619180530000|2021-04-23 12:22:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|3
1619180540000|2021-04-23 12:22:20|2246.4|2246.1|2246.1|2245.8|2247|2246.7|2246.1|2245.8|75
1619180550000|2021-04-23 12:22:30|2245.7|2245.4|2246.3|2246|2246.3|2246|2245.7|2245.4|108
1619180560000|2021-04-23 12:22:40|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.3|2246|7
1619180570000|2021-04-23 12:22:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|6
1619180580000|2021-04-23 12:23:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.7|2246.4|11
1619180590000|2021-04-23 12:23:10|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|5
1619180600000|2021-04-23 12:23:20|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|32
1619180610000|2021-04-23 12:23:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1619180620000|2021-04-23 12:23:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|3
1619180630000|2021-04-23 12:23:50|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|7
1619180640000|2021-04-23 12:24:00|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|9
1619180650000|2021-04-23 12:24:10|2246.9|2246.6|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|8
1619180660000|2021-04-23 12:24:20|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|5
1619180670000|2021-04-23 12:24:30|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|6
1619180680000|2021-04-23 12:24:40|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.3|2246|26
1619180690000|2021-04-23 12:24:50|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.2|2245.9|30
1619180700000|2021-04-23 12:25:00|2246.5|2246.2|2245.7|2245.4|2246.5|2246.2|2245.7|2245.4|16
1619180710000|2021-04-23 12:25:10|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|17
1619180720000|2021-04-23 12:25:20|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.1|2244.8|25
1619180730000|2021-04-23 12:25:30|2245.5|2245.2|2245.3|2245|2245.8|2245.5|2245.3|2245|16
1619180740000|2021-04-23 12:25:40|2245.1|2244.8|2245|2244.7|2245.3|2245|2245|2244.7|5
1619180750000|2021-04-23 12:25:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1619180760000|2021-04-23 12:26:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1619180770000|2021-04-23 12:26:10|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|5
1619180780000|2021-04-23 12:26:20|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|11
1619180790000|2021-04-23 12:26:30|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|2
1619180800000|2021-04-23 12:26:40|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|2
1619180810000|2021-04-23 12:26:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1619180820000|2021-04-23 12:27:00|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|4
1619180830000|2021-04-23 12:27:10|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|25
1619180840000|2021-04-23 12:27:20|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|5
1619180850000|2021-04-23 12:27:30|||||||||1
1619180860000|2021-04-23 12:27:40|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|25
1619180870000|2021-04-23 12:27:50|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.3|2245|5
1619180880000|2021-04-23 12:28:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|4
1619180900000|2021-04-23 12:28:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|5
1619180910000|2021-04-23 12:28:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|5
1619180920000|2021-04-23 12:28:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|7
1619180930000|2021-04-23 12:28:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|5
1619180940000|2021-04-23 12:29:00|2246.5|2246.2|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|13
1619180950000|2021-04-23 12:29:10|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.3|2246|8
1619180960000|2021-04-23 12:29:20|2246.2|2245.9|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|8
1619180970000|2021-04-23 12:29:30|2246.2|2245.9|2246|2245.7|2246.4|2246.1|2245.8|2245.5|9
1619180980000|2021-04-23 12:29:40|2245.6|2245.3|2245.3|2245|2245.7|2245.4|2245.2|2244.9|25
1619180990000|2021-04-23 12:29:50|2245.1|2244.8|2243.8|2243.5|2245.1|2244.8|2243.4|2243.1|114
1619181000000|2021-04-23 12:30:00|2243.6|2243.3|2243.7|2243.4|2244|2243.7|2243.6|2243.3|28
1619181010000|2021-04-23 12:30:10|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2243.8|2243.5|46
1619181020000|2021-04-23 12:30:20|2244.3|2244|2245.2|2244.9|2245.2|2244.9|2244.2|2243.9|19
1619181030000|2021-04-23 12:30:30|2245.1|2244.8|2245.3|2245|2245.3|2245|2245|2244.7|12
1619181040000|2021-04-23 12:30:40|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|13
1619181050000|2021-04-23 12:30:50|2245.3|2245|2245|2244.7|2245.8|2245.5|2245|2244.7|16
1619181060000|2021-04-23 12:31:00|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|14
1619181070000|2021-04-23 12:31:10|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|8
1619181080000|2021-04-23 12:31:20|2244.7|2244.4|2244|2243.7|2244.7|2244.4|2244|2243.7|18
1619181090000|2021-04-23 12:31:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|3
1619181100000|2021-04-23 12:31:40|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|6
1619181110000|2021-04-23 12:31:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1619181120000|2021-04-23 12:32:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|12
1619181130000|2021-04-23 12:32:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|2
1619181140000|2021-04-23 12:32:20|2244.7|2244.4|2244.3|2244|2244.8|2244.5|2244.2|2243.9|11
1619181150000|2021-04-23 12:32:30|2244.4|2244.1|2243.9|2243.6|2244.4|2244.1|2243.4|2243.1|22
1619181160000|2021-04-23 12:32:40|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|6
1619181170000|2021-04-23 12:32:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1619181180000|2021-04-23 12:33:00|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.8|2243.5|13
1619181190000|2021-04-23 12:33:10|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|4
1619181200000|2021-04-23 12:33:20|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|2
1619181210000|2021-04-23 12:33:30|||||||||1
1619181220000|2021-04-23 12:33:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|4
1619181230000|2021-04-23 12:33:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|5
1619181240000|2021-04-23 12:34:00|2244.2|2243.9|2243.6|2243.3|2244.3|2244|2243.6|2243.3|33
1619181250000|2021-04-23 12:34:10|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|6
1619181260000|2021-04-23 12:34:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|8
1619181270000|2021-04-23 12:34:30|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|6
1619181280000|2021-04-23 12:34:40|2243.1|2242.8|2242.2|2241.9|2243.1|2242.8|2242.2|2241.9|25
1619181290000|2021-04-23 12:34:50|2242.3|2242|2242.4|2242.1|2242.7|2242.4|2242.3|2242|15
1619181300000|2021-04-23 12:35:00|2242.2|2241.9|2243|2242.7|2243|2242.7|2242.2|2241.9|32
1619181310000|2021-04-23 12:35:10|2242.4|2242.1|2243|2242.7|2243|2242.7|2242.4|2242.1|14
1619181320000|2021-04-23 12:35:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1619181330000|2021-04-23 12:35:30|2243.1|2242.8|2242.6|2242.3|2243.1|2242.8|2242.5|2242.2|27
1619181340000|2021-04-23 12:35:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|15
1619181350000|2021-04-23 12:35:50|2242.3|2242|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|5
1619181360000|2021-04-23 12:36:00|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|25
1619181370000|2021-04-23 12:36:10|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.7|2241.4|16
1619181380000|2021-04-23 12:36:20|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|14
1619181390000|2021-04-23 12:36:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1619181400000|2021-04-23 12:36:40|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|6
1619181410000|2021-04-23 12:36:50|2241.7|2241.4|2242.4|2242.1|2242.4|2242.1|2241.5|2241.2|49
1619181420000|2021-04-23 12:37:00|||||||||3
1619181430000|2021-04-23 12:37:10|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|10
1619181440000|2021-04-23 12:37:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|7
1619181450000|2021-04-23 12:37:30|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|3
1619181460000|2021-04-23 12:37:40|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|4
1619181470000|2021-04-23 12:37:50|2243.2|2242.9|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|19
1619181480000|2021-04-23 12:38:00|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|10
1619181500000|2021-04-23 12:38:20|2243.6|2243.3|2244.1|2243.8|2244.4|2244.1|2243.6|2243.3|30
1619181510000|2021-04-23 12:38:30|2244.2|2243.9|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|19
1619181520000|2021-04-23 12:38:40|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|7
1619181530000|2021-04-23 12:38:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1619181540000|2021-04-23 12:39:00|2243.5|2243.2|2243.2|2242.9|2243.8|2243.5|2243.2|2242.9|22
1619181550000|2021-04-23 12:39:10|2243.4|2243.1|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|7
1619181560000|2021-04-23 12:39:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|6
1619181570000|2021-04-23 12:39:30|||||||||11
1619181580000|2021-04-23 12:39:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1619181600000|2021-04-23 12:40:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|6
1619181610000|2021-04-23 12:40:10|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|10
1619181620000|2021-04-23 12:40:20|2244.2|2243.9|2244.9|2244.6|2244.9|2244.6|2244.2|2243.9|15
1619181630000|2021-04-23 12:40:30|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2244.9|2244.6|18
1619181640000|2021-04-23 12:40:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1619181650000|2021-04-23 12:40:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1619181660000|2021-04-23 12:41:00|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.6|2244.3|15
1619181670000|2021-04-23 12:41:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|4
1619181680000|2021-04-23 12:41:20|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|150
1619181690000|2021-04-23 12:41:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|11
1619181700000|2021-04-23 12:41:40|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|12
1619181710000|2021-04-23 12:41:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|8
1619181720000|2021-04-23 12:42:00|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|4
1619181730000|2021-04-23 12:42:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|9
1619181740000|2021-04-23 12:42:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|3
1619181750000|2021-04-23 12:42:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.8|2244.5|12
1619181760000|2021-04-23 12:42:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1619181770000|2021-04-23 12:42:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|9
1619181780000|2021-04-23 12:43:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|9
1619181790000|2021-04-23 12:43:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|6
1619181800000|2021-04-23 12:43:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|5
1619181820000|2021-04-23 12:43:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|3
1619181830000|2021-04-23 12:43:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|15
1619181840000|2021-04-23 12:44:00|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|30
1619181850000|2021-04-23 12:44:10|2243.9|2243.6|2243|2242.7|2244|2243.7|2243|2242.7|172
1619181860000|2021-04-23 12:44:20|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|5
1619181870000|2021-04-23 12:44:30|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|15
1619181880000|2021-04-23 12:44:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1619181890000|2021-04-23 12:44:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|8
1619181900000|2021-04-23 12:45:00|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|8
1619181910000|2021-04-23 12:45:10|2243|2242.7|2243|2242.7|2243.2|2242.9|2243|2242.7|15
1619181920000|2021-04-23 12:45:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|6
1619181930000|2021-04-23 12:45:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|9
1619181940000|2021-04-23 12:45:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|2
1619181950000|2021-04-23 12:45:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|4
1619181960000|2021-04-23 12:46:00|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|4
1619181980000|2021-04-23 12:46:20|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|5
1619181990000|2021-04-23 12:46:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|4
1619182000000|2021-04-23 12:46:40|2244.2|2243.9|2244|2243.7|2244.3|2244|2244|2243.7|19
1619182010000|2021-04-23 12:46:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|5
1619182020000|2021-04-23 12:47:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1619182040000|2021-04-23 12:47:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1619182050000|2021-04-23 12:47:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1619182060000|2021-04-23 12:47:40|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243|2242.7|13
1619182070000|2021-04-23 12:47:50|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|11
1619182080000|2021-04-23 12:48:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|4
1619182090000|2021-04-23 12:48:10|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.3|2243|4
1619182100000|2021-04-23 12:48:20|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|5
1619182110000|2021-04-23 12:48:30|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|13
1619182120000|2021-04-23 12:48:40|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|5
1619182130000|2021-04-23 12:48:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1619182140000|2021-04-23 12:49:00|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|2
1619182150000|2021-04-23 12:49:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1619182160000|2021-04-23 12:49:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1619182170000|2021-04-23 12:49:30|||||||||1
1619182180000|2021-04-23 12:49:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1619182190000|2021-04-23 12:49:50|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|2
1619182200000|2021-04-23 12:50:00|2243.6|2243.3|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|9
1619182210000|2021-04-23 12:50:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|6
1619182220000|2021-04-23 12:50:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|3
1619182230000|2021-04-23 12:50:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|5
1619182240000|2021-04-23 12:50:40|2243.4|2243.1|2243.3|2243|2243.6|2243.3|2243.3|2243|25
1619182280000|2021-04-23 12:51:20|2243.1|2242.8|2243|2242.7|2243.3|2243|2242.9|2242.6|11
1619182290000|2021-04-23 12:51:30|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.9|2242.6|3
1619182300000|2021-04-23 12:51:40|||||||||1
1619182310000|2021-04-23 12:51:50|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|2
1619182330000|2021-04-23 12:52:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1619182350000|2021-04-23 12:52:30|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.1|2242.8|9
1619182360000|2021-04-23 12:52:40|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|28
1619182370000|2021-04-23 12:52:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242|2241.7|15
1619182380000|2021-04-23 12:53:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.1|2241.8|40
1619182390000|2021-04-23 12:53:10|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|19
1619182400000|2021-04-23 12:53:20|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|11
1619182410000|2021-04-23 12:53:30|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|7
1619182420000|2021-04-23 12:53:40|2242.2|2241.9|2242.3|2242|2242.5|2242.2|2242.2|2241.9|32
1619182430000|2021-04-23 12:53:50|2242.4|2242.1|2241.9|2241.6|2242.4|2242.1|2241.8|2241.5|120
1619182440000|2021-04-23 12:54:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|8
1619182450000|2021-04-23 12:54:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1619182460000|2021-04-23 12:54:20|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|6
1619182470000|2021-04-23 12:54:30|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|9
1619182480000|2021-04-23 12:54:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1619182500000|2021-04-23 12:55:00|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.3|2242|8
1619182510000|2021-04-23 12:55:10|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|3
1619182520000|2021-04-23 12:55:20|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|6
1619182530000|2021-04-23 12:55:30|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|38
1619182540000|2021-04-23 12:55:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1619182550000|2021-04-23 12:55:50|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|4
1619182560000|2021-04-23 12:56:00|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|7
1619182600000|2021-04-23 12:56:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|13
1619182610000|2021-04-23 12:56:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1619182620000|2021-04-23 12:57:00|||||||||1
1619182630000|2021-04-23 12:57:10|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|32
1619182640000|2021-04-23 12:57:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1619182650000|2021-04-23 12:57:30|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|5
1619182670000|2021-04-23 12:57:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1619182680000|2021-04-23 12:58:00|2243.2|2242.9|2242.8|2242.5|2243.4|2243.1|2242.8|2242.5|8
1619182690000|2021-04-23 12:58:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|6
1619182700000|2021-04-23 12:58:20|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|4
1619182710000|2021-04-23 12:58:30|||||||||3
1619182720000|2021-04-23 12:58:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1619182730000|2021-04-23 12:58:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1619182740000|2021-04-23 12:59:00|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|14
1619182750000|2021-04-23 12:59:10|2242.4|2242.1|2243|2242.7|2243|2242.7|2242.4|2242.1|10
1619182760000|2021-04-23 12:59:20|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|21
1619182770000|2021-04-23 12:59:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1619182790000|2021-04-23 12:59:50|||||||||2
1619182800000|2021-04-23 13:00:00|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.1|2241.8|41
1619182810000|2021-04-23 13:00:10|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|5
1619182820000|2021-04-23 13:00:20|2242.8|2242.5|2242.5|2242.2|2243|2242.7|2242.5|2242.2|13
1619182830000|2021-04-23 13:00:30|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|6
1619182840000|2021-04-23 13:00:40|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|5
1619182850000|2021-04-23 13:00:50|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|12
1619182860000|2021-04-23 13:01:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|10
1619182870000|2021-04-23 13:01:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|12
1619182880000|2021-04-23 13:01:20|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|5
1619182890000|2021-04-23 13:01:30|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|7
1619182900000|2021-04-23 13:01:40|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.9|2242.6|6
1619182910000|2021-04-23 13:01:50|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|2
1619182920000|2021-04-23 13:02:00|2243.1|2242.8|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|4
1619182930000|2021-04-23 13:02:10|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|2
1619182940000|2021-04-23 13:02:20|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|4
1619182950000|2021-04-23 13:02:30|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|14
1619182960000|2021-04-23 13:02:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|6
1619182970000|2021-04-23 13:02:50|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|6
1619182980000|2021-04-23 13:03:00|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|13
1619182990000|2021-04-23 13:03:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1619183000000|2021-04-23 13:03:20|||||||||1
1619183010000|2021-04-23 13:03:30|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|7
1619183020000|2021-04-23 13:03:40|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|10
1619183040000|2021-04-23 13:04:00|2243.2|2242.9|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|18
1619183050000|2021-04-23 13:04:10|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|5
1619183060000|2021-04-23 13:04:20|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|13
1619183070000|2021-04-23 13:04:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1619183080000|2021-04-23 13:04:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1619183090000|2021-04-23 13:04:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1619183100000|2021-04-23 13:05:00|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.5|2243.2|44
1619183110000|2021-04-23 13:05:10|||||||||2
1619183120000|2021-04-23 13:05:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1619183130000|2021-04-23 13:05:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|6
1619183140000|2021-04-23 13:05:40|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|9
1619183150000|2021-04-23 13:05:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|6
1619183160000|2021-04-23 13:06:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|2
1619183170000|2021-04-23 13:06:10|2243.9|2243.6|2244.6|2244.3|2244.6|2244.3|2243.9|2243.6|46
1619183180000|2021-04-23 13:06:20|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|115
1619183190000|2021-04-23 13:06:30|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|8
1619183200000|2021-04-23 13:06:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|7
1619183210000|2021-04-23 13:06:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|5
1619183220000|2021-04-23 13:07:00|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|2
1619183230000|2021-04-23 13:07:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1619183240000|2021-04-23 13:07:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|5
1619183250000|2021-04-23 13:07:30|2244|2243.7|2244.1|2243.8|2244.3|2244|2244|2243.7|9
1619183260000|2021-04-23 13:07:40|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|6
1619183270000|2021-04-23 13:07:50|||||||||3
1619183280000|2021-04-23 13:08:00|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|4
1619183290000|2021-04-23 13:08:10|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|17
1619183300000|2021-04-23 13:08:20|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|22
1619183310000|2021-04-23 13:08:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|4
1619183320000|2021-04-23 13:08:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|4
1619183330000|2021-04-23 13:08:50|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|6
1619183340000|2021-04-23 13:09:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1619183360000|2021-04-23 13:09:20|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.2|2242.9|24
1619183370000|2021-04-23 13:09:30|2243.1|2242.8|2242.8|2242.5|2243.3|2243|2242.8|2242.5|31
1619183380000|2021-04-23 13:09:40|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.7|2242.4|35
1619183390000|2021-04-23 13:09:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|6
1619183400000|2021-04-23 13:10:00|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|7
1619183410000|2021-04-23 13:10:10|2242.9|2242.6|2242.7|2242.4|2243|2242.7|2242.7|2242.4|12
1619183420000|2021-04-23 13:10:20|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|6
1619183430000|2021-04-23 13:10:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|8
1619183440000|2021-04-23 13:10:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|10
1619183450000|2021-04-23 13:10:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|9
1619183460000|2021-04-23 13:11:00|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|8
1619183470000|2021-04-23 13:11:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|3
1619183480000|2021-04-23 13:11:20|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242|2241.7|20
1619183490000|2021-04-23 13:11:30|2242.2|2241.9|2242.6|2242.3|2242.7|2242.4|2242.2|2241.9|25
1619183500000|2021-04-23 13:11:40|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|24
1619183510000|2021-04-23 13:11:50|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|5
1619183520000|2021-04-23 13:12:00|2242.6|2242.3|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|20
1619183530000|2021-04-23 13:12:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|13
1619183540000|2021-04-23 13:12:20|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|5
1619183550000|2021-04-23 13:12:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|6
1619183560000|2021-04-23 13:12:40|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|13
1619183570000|2021-04-23 13:12:50|2243.8|2243.5|2244.3|2244|2244.3|2244|2243.8|2243.5|15
1619183580000|2021-04-23 13:13:00|2244.2|2243.9|2244.8|2244.5|2244.8|2244.5|2244.2|2243.9|40
1619183590000|2021-04-23 13:13:10|2244.7|2244.4|2244.5|2244.2|2245.1|2244.8|2244.5|2244.2|48
1619183600000|2021-04-23 13:13:20|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|7
1619183610000|2021-04-23 13:13:30|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|35
1619183620000|2021-04-23 13:13:40|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|33
1619183630000|2021-04-23 13:13:50|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|9
1619183640000|2021-04-23 13:14:00|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|32
1619183650000|2021-04-23 13:14:10|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|16
1619183660000|2021-04-23 13:14:20|2246.2|2245.9|2246.7|2246.4|2246.8|2246.5|2246.2|2245.9|44
1619183670000|2021-04-23 13:14:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|38
1619183680000|2021-04-23 13:14:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|13
1619183690000|2021-04-23 13:14:50|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.7|2245.4|13
1619183700000|2021-04-23 13:15:00|2246.1|2245.8|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|13
1619183710000|2021-04-23 13:15:10|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.6|2245.3|20
1619183720000|2021-04-23 13:15:20|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.6|2245.3|6
1619183730000|2021-04-23 13:15:30|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.3|2245|25
1619183740000|2021-04-23 13:15:40|2245.4|2245.1|2246.4|2246.1|2246.4|2246.1|2245.4|2245.1|18
1619183750000|2021-04-23 13:15:50|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|18
1619183760000|2021-04-23 13:16:00|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|7
1619183770000|2021-04-23 13:16:10|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|8
1619183780000|2021-04-23 13:16:20|2246|2245.7|2246|2245.7|2246.2|2245.9|2246|2245.7|9
1619183790000|2021-04-23 13:16:30|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.3|2245|22
1619183800000|2021-04-23 13:16:40|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|12
1619183810000|2021-04-23 13:16:50|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|10
1619183820000|2021-04-23 13:17:00|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|14
1619183830000|2021-04-23 13:17:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|5
1619183840000|2021-04-23 13:17:20|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.9|2245.6|14
1619183850000|2021-04-23 13:17:30|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.7|2245.4|10
1619183860000|2021-04-23 13:17:40|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.3|2246|38
1619183870000|2021-04-23 13:17:50|2246.6|2246.3|2246.8|2246.5|2246.9|2246.6|2246.5|2246.2|27
1619183880000|2021-04-23 13:18:00|2247|2246.7|2246.4|2246.1|2247|2246.7|2246.4|2246.1|23
1619183890000|2021-04-23 13:18:10|2246.1|2245.8|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|8
1619183900000|2021-04-23 13:18:20|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|5
1619183910000|2021-04-23 13:18:30|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.3|2245|8
1619183920000|2021-04-23 13:18:40|2245.1|2244.8|2245.8|2245.5|2245.8|2245.5|2245.1|2244.8|19
1619183930000|2021-04-23 13:18:50|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|6
1619183940000|2021-04-23 13:19:00|2245.3|2245|2245.3|2245|2245.3|2245|2245|2244.7|11
1619183950000|2021-04-23 13:19:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|7
1619183960000|2021-04-23 13:19:20|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|4
1619183970000|2021-04-23 13:19:30|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|23
1619183980000|2021-04-23 13:19:40|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|6
1619183990000|2021-04-23 13:19:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|22
1619184000000|2021-04-23 13:20:00|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|12
1619184010000|2021-04-23 13:20:10|2244.7|2244.4|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|16
1619184020000|2021-04-23 13:20:20|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|4
1619184030000|2021-04-23 13:20:30|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.9|2244.6|5
1619184040000|2021-04-23 13:20:40|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|17
1619184050000|2021-04-23 13:20:50|||||||||3
1619184060000|2021-04-23 13:21:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1619184070000|2021-04-23 13:21:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|6
1619184080000|2021-04-23 13:21:20|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|4
1619184090000|2021-04-23 13:21:30|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|4
1619184100000|2021-04-23 13:21:40|||||||||3
1619184110000|2021-04-23 13:21:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|4
1619184120000|2021-04-23 13:22:00|2245.2|2244.9|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|8
1619184130000|2021-04-23 13:22:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|6
1619184140000|2021-04-23 13:22:20|2245.3|2245|2245|2244.7|2245.3|2245|2244.9|2244.6|11
1619184150000|2021-04-23 13:22:30|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.2|2244.9|14
1619184160000|2021-04-23 13:22:40|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|9
1619184170000|2021-04-23 13:22:50|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|3
1619184190000|2021-04-23 13:23:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1619184200000|2021-04-23 13:23:20|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.4|2244.1|15
1619184210000|2021-04-23 13:23:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1619184220000|2021-04-23 13:23:40|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|6
1619184230000|2021-04-23 13:23:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|5
1619184240000|2021-04-23 13:24:00|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|2
1619184250000|2021-04-23 13:24:10|2245|2244.7|2245|2244.7|2245|2244.7|2244.8|2244.5|15
1619184260000|2021-04-23 13:24:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.2|2244.9|20
1619184270000|2021-04-23 13:24:30|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|5
1619184280000|2021-04-23 13:24:40|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|5
1619184290000|2021-04-23 13:24:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.1|2244.8|17
1619184300000|2021-04-23 13:25:00|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|4
1619184320000|2021-04-23 13:25:20|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2244.9|2244.6|17
1619184330000|2021-04-23 13:25:30|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245|2244.7|8
1619184340000|2021-04-23 13:25:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|3
1619184350000|2021-04-23 13:25:50|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|9
1619184360000|2021-04-23 13:26:00|2245.8|2245.5|2246.5|2246.2|2246.6|2246.3|2245.8|2245.5|52
1619184370000|2021-04-23 13:26:10|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246|2245.7|34
1619184380000|2021-04-23 13:26:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|20
1619184390000|2021-04-23 13:26:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|22
1619184400000|2021-04-23 13:26:40|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|7
1619184410000|2021-04-23 13:26:50|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|14
1619184420000|2021-04-23 13:27:00|2246.3|2246|2245.7|2245.4|2246.3|2246|2245.6|2245.3|19
1619184430000|2021-04-23 13:27:10|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|13
1619184440000|2021-04-23 13:27:20|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|6
1619184450000|2021-04-23 13:27:30|2245.7|2245.4|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|17
1619184460000|2021-04-23 13:27:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|6
1619184470000|2021-04-23 13:27:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.1|2244.8|6
1619184480000|2021-04-23 13:28:00|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|7
1619184490000|2021-04-23 13:28:10|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.2|2244.9|37
1619184500000|2021-04-23 13:28:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|7
1619184510000|2021-04-23 13:28:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|5
1619184520000|2021-04-23 13:28:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|6
1619184530000|2021-04-23 13:28:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|17
1619184540000|2021-04-23 13:29:00|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|9
1619184550000|2021-04-23 13:29:10|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|5
1619184560000|2021-04-23 13:29:20|2246.3|2246|2246.5|2246.2|2246.8|2246.5|2246.3|2246|32
1619184570000|2021-04-23 13:29:30|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|8
1619184580000|2021-04-23 13:29:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1619184590000|2021-04-23 13:29:50|2245.9|2245.6|2245.5|2245.2|2246.2|2245.9|2245.5|2245.2|48
1619184600000|2021-04-23 13:30:00|2245.9|2245.6|2246.2|2245.9|2246.7|2246.4|2245.6|2245.3|488
1619184610000|2021-04-23 13:30:10|2246.4|2246.1|2248.2|2247.9|2248.5|2248.2|2246.4|2246.1|309
1619184620000|2021-04-23 13:30:20|2248|2247.7|2247.5|2247.2|2248.3|2248|2247.5|2247.2|220
1619184630000|2021-04-23 13:30:30|2247.3|2247|2245.2|2244.9|2247.3|2247|2244.9|2244.6|226
1619184640000|2021-04-23 13:30:40|2245.5|2245.2|2245.9|2245.6|2246|2245.7|2245.3|2245|95
1619184650000|2021-04-23 13:30:50|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.1|2244.8|141
1619184660000|2021-04-23 13:31:00|2246.5|2246.2|2245.4|2245.1|2246.5|2246.2|2245|2244.7|175
1619184670000|2021-04-23 13:31:10|2245.2|2244.9|2244|2243.7|2245.2|2244.9|2244|2243.7|172
1619184680000|2021-04-23 13:31:20|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2242.9|2242.6|160
1619184690000|2021-04-23 13:31:30|2244|2243.7|2243.3|2243|2244|2243.7|2243|2242.7|84
1619184700000|2021-04-23 13:31:40|2243|2242.7|2242.7|2242.4|2243.2|2242.9|2242.2|2241.9|147
1619184710000|2021-04-23 13:31:50|2242.5|2242.2|2242.8|2242.5|2243.1|2242.8|2242.4|2242.1|118
1619184720000|2021-04-23 13:32:00|2242.7|2242.4|2243.5|2243.2|2243.9|2243.6|2242.7|2242.4|136
1619184730000|2021-04-23 13:32:10|2243.6|2243.3|2242.8|2242.5|2243.6|2243.3|2242.7|2242.4|79
1619184740000|2021-04-23 13:32:20|2242.7|2242.4|2240.7|2240.4|2242.7|2242.4|2240.5|2240.2|299
1619184750000|2021-04-23 13:32:30|2240.5|2240.2|2239.6|2239.3|2240.9|2240.6|2239.6|2239.3|179
1619184760000|2021-04-23 13:32:40|2240.1|2239.8|2240.7|2240.4|2240.7|2240.4|2239.8|2239.5|165
1619184770000|2021-04-23 13:32:50|2240.6|2240.3|2240.5|2240.2|2240.8|2240.5|2240.1|2239.8|67
1619184780000|2021-04-23 13:33:00|2240.4|2240.1|2239.4|2239.1|2240.7|2240.4|2239.1|2238.8|157
1619184790000|2021-04-23 13:33:10|2239.5|2239.2|2239.4|2239.1|2240|2239.7|2239.2|2238.9|89
1619184800000|2021-04-23 13:33:20|2239.3|2239|2237.5|2237.2|2239.6|2239.3|2237.5|2237.2|296
1619184810000|2021-04-23 13:33:30|2237.6|2237.3|2238.5|2238.2|2238.7|2238.4|2237.6|2237.3|113
1619184820000|2021-04-23 13:33:40|2238.7|2238.4|2240.8|2240.5|2241|2240.7|2238.6|2238.3|117
1619184830000|2021-04-23 13:33:50|2240.3|2240|2241.3|2241|2241.4|2241.1|2240.2|2239.9|102
1619184840000|2021-04-23 13:34:00|2241.4|2241.1|2240.6|2240.3|2242|2241.7|2240.2|2239.9|328
1619184850000|2021-04-23 13:34:10|2240.4|2240.1|2242.3|2242|2242.3|2242|2240.3|2240|135
1619184860000|2021-04-23 13:34:20|2242.1|2241.8|2242.1|2241.8|2242.4|2242.1|2241.5|2241.2|103
1619184870000|2021-04-23 13:34:30|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.4|2241.1|117
1619184880000|2021-04-23 13:34:40|2242.2|2241.9|2243.4|2243.1|2244.1|2243.8|2242.2|2241.9|197
1619184890000|2021-04-23 13:34:50|2243.6|2243.3|2242.4|2242.1|2243.6|2243.3|2242.2|2241.9|91
1619184900000|2021-04-23 13:35:00|2242.5|2242.2|2243.3|2243|2243.5|2243.2|2241.8|2241.5|216
1619184910000|2021-04-23 13:35:10|2243|2242.7|2245.6|2245.3|2245.7|2245.4|2242.5|2242.2|145
1619184920000|2021-04-23 13:35:20|2245.3|2245|2245|2244.7|2245.6|2245.3|2244.6|2244.3|133
1619184930000|2021-04-23 13:35:30|2245.3|2245|2246.2|2245.9|2246.8|2246.5|2245.3|2245|124
1619184940000|2021-04-23 13:35:40|2246.5|2246.2|2247.4|2247.1|2247.4|2247.1|2246.5|2246.2|179
1619184950000|2021-04-23 13:35:50|2247.3|2247|2245.9|2245.6|2247.5|2247.2|2245.2|2244.9|149
1619184960000|2021-04-23 13:36:00|2246.4|2246.1|2246.6|2246.3|2247.3|2247|2245.8|2245.5|107
1619184970000|2021-04-23 13:36:10|2246.5|2246.2|2247.9|2247.6|2248|2247.7|2246.5|2246.2|155
1619184980000|2021-04-23 13:36:20|2247.8|2247.5|2247.6|2247.3|2248.7|2248.4|2247.3|2247|132
1619184990000|2021-04-23 13:36:30|2247.8|2247.5|2249|2248.7|2249.4|2249.1|2247.4|2247.1|143
1619185000000|2021-04-23 13:36:40|2249.2|2248.9|2249.9|2249.6|2250|2249.7|2248.9|2248.6|176
1619185010000|2021-04-23 13:36:50|2249.7|2249.4|2249.8|2249.5|2250|2249.7|2248.4|2248.1|174
1619185020000|2021-04-23 13:37:00|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2247.6|2247.3|148
1619185030000|2021-04-23 13:37:10|2249.6|2249.3|2248.6|2248.3|2249.9|2249.6|2248.1|2247.8|81
1619185040000|2021-04-23 13:37:20|2248.4|2248.1|2250|2249.7|2250|2249.7|2248.4|2248.1|84
1619185050000|2021-04-23 13:37:30|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.2|2248.9|98
1619185060000|2021-04-23 13:37:40|2250.1|2249.8|2250.4|2250.1|2252.4|2252.1|2250.1|2249.8|427
1619185070000|2021-04-23 13:37:50|2250.1|2249.8|2250.4|2250.1|2250.9|2250.6|2250.1|2249.8|181
1619185080000|2021-04-23 13:38:00|2250.2|2249.9|2251.9|2251.6|2252.1|2251.8|2249.6|2249.3|147
1619185090000|2021-04-23 13:38:10|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.1|2250.8|123
1619185100000|2021-04-23 13:38:20|2251.9|2251.6|2251.3|2251|2252.3|2252|2251.3|2251|94
1619185110000|2021-04-23 13:38:30|2251.1|2250.8|2249.9|2249.6|2251.4|2251.1|2249.6|2249.3|90
1619185120000|2021-04-23 13:38:40|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.4|2249.1|78
1619185130000|2021-04-23 13:38:50|2250|2249.7|2250.6|2250.3|2250.6|2250.3|2249.3|2249|86
1619185140000|2021-04-23 13:39:00|2250.4|2250.1|2250.4|2250.1|2251.7|2251.4|2250.1|2249.8|163
1619185150000|2021-04-23 13:39:10|2250.3|2250|2250|2249.7|2250.5|2250.2|2249.2|2248.9|87
1619185160000|2021-04-23 13:39:20|2250.1|2249.8|2249.3|2249|2250.1|2249.8|2249|2248.7|103
1619185170000|2021-04-23 13:39:30|2249.6|2249.3|2249.2|2248.9|2249.9|2249.6|2249.2|2248.9|65
1619185180000|2021-04-23 13:39:40|2249|2248.7|2250.1|2249.8|2250.6|2250.3|2249|2248.7|88
1619185190000|2021-04-23 13:39:50|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249|2248.7|69
1619185200000|2021-04-23 13:40:00|2250.1|2249.8|2249.2|2248.9|2250.4|2250.1|2248.5|2248.2|171
1619185210000|2021-04-23 13:40:10|2248.9|2248.6|2250|2249.7|2250.2|2249.9|2248.9|2248.6|106
1619185220000|2021-04-23 13:40:20|2249.9|2249.6|2251.1|2250.8|2251.2|2250.9|2249.8|2249.5|57
1619185230000|2021-04-23 13:40:30|2250.9|2250.6|2250.6|2250.3|2251.1|2250.8|2250.2|2249.9|96
1619185240000|2021-04-23 13:40:40|2250.4|2250.1|2251.1|2250.8|2251.1|2250.8|2250.4|2250.1|65
1619185250000|2021-04-23 13:40:50|2250.8|2250.5|2249.9|2249.6|2251.3|2251|2249.9|2249.6|90
1619185260000|2021-04-23 13:41:00|2249.8|2249.5|2249.3|2249|2250.2|2249.9|2249.1|2248.8|66
1619185270000|2021-04-23 13:41:10|2249.9|2249.6|2248.7|2248.4|2249.9|2249.6|2248.3|2248|111
1619185280000|2021-04-23 13:41:20|2248.9|2248.6|2249.8|2249.5|2249.8|2249.5|2248.5|2248.2|86
1619185290000|2021-04-23 13:41:30|2249.5|2249.2|2249|2248.7|2249.6|2249.3|2248.5|2248.2|71
1619185300000|2021-04-23 13:41:40|2249.1|2248.8|2251.6|2251.3|2251.6|2251.3|2249.1|2248.8|135
1619185310000|2021-04-23 13:41:50|2251.3|2251|2250.6|2250.3|2251.7|2251.4|2250.4|2250.1|143
1619185320000|2021-04-23 13:42:00|2250.8|2250.5|2250.8|2250.5|2251.3|2251|2250|2249.7|75
1619185330000|2021-04-23 13:42:10|2251|2250.7|2250|2249.7|2251|2250.7|2250|2249.7|49
1619185340000|2021-04-23 13:42:20|2250.4|2250.1|2250.6|2250.3|2250.9|2250.6|2250|2249.7|65
1619185350000|2021-04-23 13:42:30|2250.8|2250.5|2250.3|2250|2251|2250.7|2250.1|2249.8|52
1619185360000|2021-04-23 13:42:40|2250.5|2250.2|2250.9|2250.6|2251.2|2250.9|2250.2|2249.9|49
1619185370000|2021-04-23 13:42:50|2251.2|2250.9|2251.8|2251.5|2251.8|2251.5|2250.9|2250.6|64
1619185380000|2021-04-23 13:43:00|2251.6|2251.3|2251.9|2251.6|2252.3|2252|2251.5|2251.2|85
1619185390000|2021-04-23 13:43:10|2251.7|2251.4|2251.3|2251|2252.1|2251.8|2251.3|2251|43
1619185400000|2021-04-23 13:43:20|2251.6|2251.3|2251.5|2251.2|2252|2251.7|2251.3|2251|46
1619185410000|2021-04-23 13:43:30|2251.7|2251.4|2250.9|2250.6|2251.7|2251.4|2250.7|2250.4|54
1619185420000|2021-04-23 13:43:40|2251.3|2251|2251.3|2251|2251.4|2251.1|2250.8|2250.5|37
1619185430000|2021-04-23 13:43:50|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2250.9|2250.6|30
1619185440000|2021-04-23 13:44:00|2251.3|2251|2251.6|2251.3|2251.9|2251.6|2251.3|2251|28
1619185450000|2021-04-23 13:44:10|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.2|2250.9|36
1619185460000|2021-04-23 13:44:20|2251.2|2250.9|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|39
1619185470000|2021-04-23 13:44:30|2251.8|2251.5|2251.8|2251.5|2252|2251.7|2251.4|2251.1|36
1619185480000|2021-04-23 13:44:40|2251.7|2251.4|2252.2|2251.9|2252.5|2252.2|2251.6|2251.3|88
1619185490000|2021-04-23 13:44:50|2252.1|2251.8|2252.5|2252.2|2252.6|2252.3|2252.1|2251.8|108
1619185500000|2021-04-23 13:45:00|2252.7|2252.4|2251.9|2251.6|2252.9|2252.6|2251.9|2251.6|127
1619185510000|2021-04-23 13:45:10|2251.8|2251.5|2252.6|2252.3|2252.6|2252.3|2251.8|2251.5|73
1619185520000|2021-04-23 13:45:20|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.4|2252.1|52
1619185530000|2021-04-23 13:45:30|2252.9|2252.6|2254.7|2254.4|2254.7|2254.4|2252.9|2252.6|194
1619185540000|2021-04-23 13:45:40|2254.8|2254.5|2255.1|2254.8|2255.3|2255|2254.8|2254.5|112
1619185550000|2021-04-23 13:45:50|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.4|2254.1|93
1619185560000|2021-04-23 13:46:00|2254.5|2254.2|2255.1|2254.8|2255.2|2254.9|2254.4|2254.1|110
1619185570000|2021-04-23 13:46:10|2254.9|2254.6|2255.1|2254.8|2255.3|2255|2254.9|2254.6|95
1619185580000|2021-04-23 13:46:20|2255.2|2254.9|2253.8|2253.5|2255.2|2254.9|2253.4|2253.1|80
1619185590000|2021-04-23 13:46:30|2253.6|2253.3|2253.8|2253.5|2254.2|2253.9|2253.3|2253|86
1619185600000|2021-04-23 13:46:40|2253.7|2253.4|2252.1|2251.8|2253.7|2253.4|2251.9|2251.6|154
1619185610000|2021-04-23 13:46:50|2251.9|2251.6|2249.2|2248.9|2251.9|2251.6|2249.2|2248.9|151
1619185620000|2021-04-23 13:47:00|2249.9|2249.6|2247.4|2247.1|2249.9|2249.6|2246.9|2246.6|288
1619185630000|2021-04-23 13:47:10|2247.5|2247.2|2248.7|2248.4|2249.1|2248.8|2247.4|2247.1|150
1619185640000|2021-04-23 13:47:20|2248.5|2248.2|2250.7|2250.4|2250.7|2250.4|2248.3|2248|206
1619185650000|2021-04-23 13:47:30|2250.4|2250.1|2250.1|2249.8|2251|2250.7|2249.9|2249.6|88
1619185660000|2021-04-23 13:47:40|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2249.3|2249|74
1619185670000|2021-04-23 13:47:50|2250.7|2250.4|2250.7|2250.4|2251.5|2251.2|2250.5|2250.2|78
1619185680000|2021-04-23 13:48:00|2250.6|2250.3|2250.5|2250.2|2251.2|2250.9|2250|2249.7|110
1619185690000|2021-04-23 13:48:10|2250.2|2249.9|2250.1|2249.8|2250.7|2250.4|2249.7|2249.4|85
1619185700000|2021-04-23 13:48:20|2250.3|2250|2251.7|2251.4|2251.7|2251.4|2250|2249.7|60
1619185710000|2021-04-23 13:48:30|2251.8|2251.5|2252.5|2252.2|2252.5|2252.2|2251.6|2251.3|100
1619185720000|2021-04-23 13:48:40|2252.3|2252|2251.8|2251.5|2252.5|2252.2|2251.8|2251.5|97
1619185730000|2021-04-23 13:48:50|2251.6|2251.3|2252.8|2252.5|2252.8|2252.5|2251.6|2251.3|124
1619185740000|2021-04-23 13:49:00|2252.5|2252.2|2252.8|2252.5|2253.3|2253|2252.2|2251.9|82
1619185750000|2021-04-23 13:49:10|2252.9|2252.6|2252.7|2252.4|2253.5|2253.2|2252.7|2252.4|55
1619185760000|2021-04-23 13:49:20|2252.9|2252.6|2253.8|2253.5|2254|2253.7|2252.9|2252.6|64
1619185770000|2021-04-23 13:49:30|2254|2253.7|2253.9|2253.6|2254.5|2254.2|2253.3|2253|102
1619185780000|2021-04-23 13:49:40|2254.1|2253.8|2254.6|2254.3|2254.7|2254.4|2254.1|2253.8|72
1619185790000|2021-04-23 13:49:50|2254.7|2254.4|2254.6|2254.3|2255.1|2254.8|2254.2|2253.9|158
1619185800000|2021-04-23 13:50:00|2254.4|2254.1|2254.9|2254.6|2255.9|2255.6|2254.4|2254.1|134
1619185810000|2021-04-23 13:50:10|2254.6|2254.3|2254.5|2254.2|2254.8|2254.5|2254.1|2253.8|150
1619185820000|2021-04-23 13:50:20|2254.8|2254.5|2255.6|2255.3|2255.6|2255.3|2254.6|2254.3|96
1619185830000|2021-04-23 13:50:30|2255.7|2255.4|2254.8|2254.5|2255.7|2255.4|2254.4|2254.1|134
1619185840000|2021-04-23 13:50:40|2254.7|2254.4|2254.4|2254.1|2255.2|2254.9|2254.4|2254.1|122
1619185850000|2021-04-23 13:50:50|2254.3|2254|2253.5|2253.2|2254.4|2254.1|2253.5|2253.2|87
1619185860000|2021-04-23 13:51:00|2253.9|2253.6|2254.6|2254.3|2254.8|2254.5|2253.9|2253.6|114
1619185870000|2021-04-23 13:51:10|2254.5|2254.2|2255|2254.7|2255.4|2255.1|2253.9|2253.6|165
1619185880000|2021-04-23 13:51:20|2254.9|2254.6|2254.3|2254|2254.9|2254.6|2254.1|2253.8|45
1619185890000|2021-04-23 13:51:30|2254.4|2254.1|2254.3|2254|2254.7|2254.4|2253.6|2253.3|53
1619185900000|2021-04-23 13:51:40|2254.2|2253.9|2253.5|2253.2|2254.2|2253.9|2253.2|2252.9|91
1619185910000|2021-04-23 13:51:50|2253.4|2253.1|2254.2|2253.9|2254.8|2254.5|2253.4|2253.1|132
1619185920000|2021-04-23 13:52:00|2253.5|2253.2|2253.7|2253.4|2254|2253.7|2253|2252.7|213
1619185930000|2021-04-23 13:52:10|2253.8|2253.5|2254.7|2254.4|2254.8|2254.5|2253.8|2253.5|105
1619185940000|2021-04-23 13:52:20|2254.8|2254.5|2256.3|2256|2256.3|2256|2254.7|2254.4|394
1619185950000|2021-04-23 13:52:30|2256.2|2255.9|2256.6|2256.3|2257|2256.7|2256.1|2255.8|148
1619185960000|2021-04-23 13:52:40|2256.8|2256.5|2255.6|2255.3|2256.8|2256.5|2255.4|2255.1|104
1619185970000|2021-04-23 13:52:50|2255.5|2255.2|2255.2|2254.9|2256|2255.7|2254.5|2254.2|129
1619185980000|2021-04-23 13:53:00|2255.1|2254.8|2255.5|2255.2|2255.7|2255.4|2254.6|2254.3|84
1619185990000|2021-04-23 13:53:10|2255.7|2255.4|2255|2254.7|2255.7|2255.4|2254.5|2254.2|64
1619186000000|2021-04-23 13:53:20|2254.9|2254.6|2254.9|2254.6|2255.5|2255.2|2254.7|2254.4|88
1619186010000|2021-04-23 13:53:30|2254.7|2254.4|2256.1|2255.8|2256.1|2255.8|2254.1|2253.8|201
1619186020000|2021-04-23 13:53:40|2256.3|2256|2256.9|2256.6|2257|2256.7|2256.3|2256|164
1619186030000|2021-04-23 13:53:50|2257.2|2256.9|2257.8|2257.5|2258.1|2257.8|2257.2|2256.9|165
1619186040000|2021-04-23 13:54:00|2257.9|2257.6|2258.3|2258|2258.6|2258.3|2257.9|2257.6|157
1619186050000|2021-04-23 13:54:10|2258.5|2258.2|2258.5|2258.2|2258.9|2258.6|2258|2257.7|176
1619186060000|2021-04-23 13:54:20|2258.6|2258.3|2259|2258.7|2259.4|2259.1|2258.5|2258.2|70
1619186070000|2021-04-23 13:54:30|2258.9|2258.6|2259.6|2259.3|2259.6|2259.3|2258.9|2258.6|136
1619186080000|2021-04-23 13:54:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259|2258.7|64
1619186090000|2021-04-23 13:54:50|2259.1|2258.8|2259.6|2259.3|2259.7|2259.4|2259.1|2258.8|207
1619186100000|2021-04-23 13:55:00|2259.5|2259.2|2258.4|2258.1|2259.5|2259.2|2258|2257.7|159
1619186110000|2021-04-23 13:55:10|2258.3|2258|2258.2|2257.9|2258.9|2258.6|2257.8|2257.5|109
1619186120000|2021-04-23 13:55:20|2258.1|2257.8|2257.9|2257.6|2258.7|2258.4|2257.8|2257.5|221
1619186130000|2021-04-23 13:55:30|2257.7|2257.4|2258.3|2258|2258.3|2258|2257.2|2256.9|80
1619186140000|2021-04-23 13:55:40|2257.9|2257.6|2259.1|2258.8|2259.2|2258.9|2257.8|2257.5|92
1619186150000|2021-04-23 13:55:50|2259.2|2258.9|2258.5|2258.2|2259.3|2259|2258.4|2258.1|40
1619186160000|2021-04-23 13:56:00|2258.7|2258.4|2258.5|2258.2|2259|2258.7|2258.3|2258|54
1619186170000|2021-04-23 13:56:10|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2257.6|2257.3|88
1619186180000|2021-04-23 13:56:20|2258.6|2258.3|2259.4|2259.1|2259.4|2259.1|2258.6|2258.3|94
1619186190000|2021-04-23 13:56:30|2259.5|2259.2|2259.8|2259.5|2259.9|2259.6|2259.3|2259|71
1619186200000|2021-04-23 13:56:40|2260|2259.7|2260.7|2260.4|2261|2260.7|2259.9|2259.6|124
1619186210000|2021-04-23 13:56:50|2260.4|2260.1|2260.8|2260.5|2261.2|2260.9|2260.3|2260|106
1619186220000|2021-04-23 13:57:00|2260.7|2260.4|2260.8|2260.5|2261|2260.7|2260.3|2260|150
1619186230000|2021-04-23 13:57:10|2260.5|2260.2|2260.8|2260.5|2261.3|2261|2260|2259.7|263
1619186240000|2021-04-23 13:57:20|2260.7|2260.4|2261|2260.7|2261.7|2261.4|2260.6|2260.3|234
1619186250000|2021-04-23 13:57:30|2260.9|2260.6|2261.5|2261.2|2261.6|2261.3|2260.7|2260.4|89
1619186260000|2021-04-23 13:57:40|2261.4|2261.1|2261.5|2261.2|2261.8|2261.5|2261.3|2261|65
1619186270000|2021-04-23 13:57:50|2261.6|2261.3|2261.7|2261.4|2262|2261.7|2261.4|2261.1|68
1619186280000|2021-04-23 13:58:00|2261.8|2261.5|2261.8|2261.5|2262.3|2262|2261.8|2261.5|83
1619186290000|2021-04-23 13:58:10|2261.6|2261.3|2262.1|2261.8|2262.1|2261.8|2261.5|2261.2|72
1619186300000|2021-04-23 13:58:20|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2262|2261.7|55
1619186310000|2021-04-23 13:58:30|2262.3|2262|2262.8|2262.5|2262.9|2262.6|2262.2|2261.9|125
1619186320000|2021-04-23 13:58:40|2262.6|2262.3|2262.2|2261.9|2262.7|2262.4|2261.7|2261.4|57
1619186330000|2021-04-23 13:58:50|2262.1|2261.8|2262.3|2262|2262.6|2262.3|2262.1|2261.8|55
1619186340000|2021-04-23 13:59:00|2262.4|2262.1|2262.7|2262.4|2263.2|2262.9|2262.4|2262.1|155
1619186350000|2021-04-23 13:59:10|2262.6|2262.3|2262.8|2262.5|2263|2262.7|2262.2|2261.9|80
1619186360000|2021-04-23 13:59:20|2262.7|2262.4|2261.7|2261.4|2262.9|2262.6|2261.4|2261.1|109
1619186370000|2021-04-23 13:59:30|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.9|2261.6|46
1619186380000|2021-04-23 13:59:40|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262|2261.7|88
1619186390000|2021-04-23 13:59:50|2262.6|2262.3|2262.5|2262.2|2263.1|2262.8|2262.3|2262|141
1619186400000|2021-04-23 14:00:00|2262.6|2262.3|2262.9|2262.6|2263.2|2262.9|2262.6|2262.3|91
1619186410000|2021-04-23 14:00:10|2262.7|2262.4|2263.3|2263|2263.4|2263.1|2262.6|2262.3|112
1619186420000|2021-04-23 14:00:20|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.2|2262.9|84
1619186430000|2021-04-23 14:00:30|2263.6|2263.3|2263.7|2263.4|2264.1|2263.8|2263.5|2263.2|130
1619186440000|2021-04-23 14:00:40|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263|2262.7|133
1619186450000|2021-04-23 14:00:50|2263.7|2263.4|2264.6|2264.3|2264.7|2264.4|2263.6|2263.3|143
1619186460000|2021-04-23 14:01:00|2264.5|2264.2|2265|2264.7|2265|2264.7|2264.3|2264|226
1619186470000|2021-04-23 14:01:10|2264.8|2264.5|2265.5|2265.2|2265.5|2265.2|2264.6|2264.3|100
1619186480000|2021-04-23 14:01:20|2265.4|2265.1|2264.8|2264.5|2265.4|2265.1|2264.2|2263.9|199
1619186490000|2021-04-23 14:01:30|2264.7|2264.4|2264.3|2264|2264.8|2264.5|2264.1|2263.8|128
1619186500000|2021-04-23 14:01:40|2264.4|2264.1|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|112
1619186510000|2021-04-23 14:01:50|2264.1|2263.8|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|62
1619186520000|2021-04-23 14:02:00|2264.3|2264|2262.7|2262.4|2264.3|2264|2262.7|2262.4|170
1619186530000|2021-04-23 14:02:10|2262.5|2262.2|2262.2|2261.9|2263.1|2262.8|2262|2261.7|141
1619186540000|2021-04-23 14:02:20|2262.3|2262|2263.5|2263.2|2264|2263.7|2262.3|2262|92
1619186550000|2021-04-23 14:02:30|2263.6|2263.3|2263.6|2263.3|2263.8|2263.5|2263.3|2263|39
1619186560000|2021-04-23 14:02:40|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.5|2263.2|45
1619186570000|2021-04-23 14:02:50|2263.6|2263.3|2263.1|2262.8|2263.7|2263.4|2263.1|2262.8|60
1619186580000|2021-04-23 14:03:00|2262.8|2262.5|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|55
1619186590000|2021-04-23 14:03:10|2262.5|2262.2|2261.9|2261.6|2262.8|2262.5|2261.9|2261.6|114
1619186600000|2021-04-23 14:03:20|2261.7|2261.4|2262.8|2262.5|2263.2|2262.9|2261.6|2261.3|101
1619186610000|2021-04-23 14:03:30|2262.7|2262.4|2262.8|2262.5|2262.9|2262.6|2262.3|2262|39
1619186620000|2021-04-23 14:03:40|2262.7|2262.4|2263.8|2263.5|2264.1|2263.8|2262.7|2262.4|104
1619186630000|2021-04-23 14:03:50|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263|2262.7|109
1619186640000|2021-04-23 14:04:00|2263.5|2263.2|2263.1|2262.8|2263.8|2263.5|2263.1|2262.8|52
1619186650000|2021-04-23 14:04:10|2263|2262.7|2263.1|2262.8|2263.3|2263|2263|2262.7|67
1619186660000|2021-04-23 14:04:20|2263.2|2262.9|2262.3|2262|2263.8|2263.5|2262.3|2262|66
1619186670000|2021-04-23 14:04:30|2262.1|2261.8|2263|2262.7|2263|2262.7|2262.1|2261.8|38
1619186680000|2021-04-23 14:04:40|2262.8|2262.5|2262.8|2262.5|2263|2262.7|2262.4|2262.1|35
1619186690000|2021-04-23 14:04:50|2263|2262.7|2263|2262.7|2263.6|2263.3|2263|2262.7|55
1619186700000|2021-04-23 14:05:00|2262.6|2262.3|2263.4|2263.1|2263.7|2263.4|2262.5|2262.2|75
1619186710000|2021-04-23 14:05:10|2263.5|2263.2|2262.8|2262.5|2263.6|2263.3|2262.6|2262.3|37
1619186720000|2021-04-23 14:05:20|2262.7|2262.4|2263.1|2262.8|2263.2|2262.9|2262.6|2262.3|45
1619186730000|2021-04-23 14:05:30|2263.4|2263.1|2264|2263.7|2264|2263.7|2263.4|2263.1|62
1619186740000|2021-04-23 14:05:40|2263.9|2263.6|2264.6|2264.3|2264.6|2264.3|2263.6|2263.3|117
1619186750000|2021-04-23 14:05:50|2264.4|2264.1|2264|2263.7|2264.7|2264.4|2263.8|2263.5|136
1619186760000|2021-04-23 14:06:00|2264.1|2263.8|2264.2|2263.9|2264.9|2264.6|2264.1|2263.8|73
1619186770000|2021-04-23 14:06:10|2264|2263.7|2264.3|2264|2264.4|2264.1|2264|2263.7|81
1619186780000|2021-04-23 14:06:20|2264.2|2263.9|2264.3|2264|2264.7|2264.4|2264|2263.7|53
1619186790000|2021-04-23 14:06:30|2264.1|2263.8|2264.3|2264|2264.3|2264|2263.8|2263.5|67
1619186800000|2021-04-23 14:06:40|2264.4|2264.1|2263.4|2263.1|2264.5|2264.2|2263.2|2262.9|55
1619186810000|2021-04-23 14:06:50|2263.6|2263.3|2263.1|2262.8|2263.7|2263.4|2262.7|2262.4|57
1619186820000|2021-04-23 14:07:00|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2262.6|2262.3|52
1619186830000|2021-04-23 14:07:10|2263.9|2263.6|2264.7|2264.4|2264.8|2264.5|2263.9|2263.6|41
1619186840000|2021-04-23 14:07:20|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.3|2264|83
1619186850000|2021-04-23 14:07:30|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|34
1619186860000|2021-04-23 14:07:40|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.1|2263.8|132
1619186870000|2021-04-23 14:07:50|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.4|2264.1|24
1619186880000|2021-04-23 14:08:00|2264.6|2264.3|2263.5|2263.2|2264.6|2264.3|2263.5|2263.2|106
1619186890000|2021-04-23 14:08:10|2263.6|2263.3|2263.8|2263.5|2264.1|2263.8|2262.8|2262.5|93
1619186900000|2021-04-23 14:08:20|2263.9|2263.6|2264.2|2263.9|2264.6|2264.3|2263.9|2263.6|142
1619186910000|2021-04-23 14:08:30|2264.3|2264|2263.2|2262.9|2264.3|2264|2263.2|2262.9|111
1619186920000|2021-04-23 14:08:40|2263.3|2263|2264.3|2264|2264.3|2264|2263.3|2263|72
1619186930000|2021-04-23 14:08:50|2264.2|2263.9|2264.4|2264.1|2264.6|2264.3|2264.1|2263.8|44
1619186940000|2021-04-23 14:09:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2263.9|2263.6|72
1619186950000|2021-04-23 14:09:10|2264.1|2263.8|2264.3|2264|2264.3|2264|2263.8|2263.5|79
1619186960000|2021-04-23 14:09:20|2264.4|2264.1|2264.2|2263.9|2264.9|2264.6|2264.2|2263.9|32
1619186970000|2021-04-23 14:09:30|2264.1|2263.8|2264.3|2264|2264.5|2264.2|2264.1|2263.8|13
1619186980000|2021-04-23 14:09:40|2264.5|2264.2|2264.7|2264.4|2265|2264.7|2264.5|2264.2|33
1619186990000|2021-04-23 14:09:50|2264.5|2264.2|2263.9|2263.6|2264.8|2264.5|2263.9|2263.6|38
1619187000000|2021-04-23 14:10:00|2263.8|2263.5|2264.2|2263.9|2264.2|2263.9|2263.4|2263.1|93
1619187010000|2021-04-23 14:10:10|2264.6|2264.3|2264.9|2264.6|2265|2264.7|2264.6|2264.3|39
1619187020000|2021-04-23 14:10:20|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.4|2264.1|57
1619187030000|2021-04-23 14:10:30|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|27
1619187040000|2021-04-23 14:10:40|2264.4|2264.1|2264.5|2264.2|2264.9|2264.6|2264.4|2264.1|58
1619187050000|2021-04-23 14:10:50|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.2|2263.9|29
1619187060000|2021-04-23 14:11:00|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|130
1619187070000|2021-04-23 14:11:10|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.3|2264|46
1619187080000|2021-04-23 14:11:20|2265.1|2264.8|2264.5|2264.2|2265.7|2265.4|2264.5|2264.2|137
1619187090000|2021-04-23 14:11:30|2264.4|2264.1|2264.8|2264.5|2264.9|2264.6|2264.3|2264|39
1619187100000|2021-04-23 14:11:40|2264.7|2264.4|2265.2|2264.9|2265.5|2265.2|2264.7|2264.4|35
1619187110000|2021-04-23 14:11:50|2265.3|2265|2265.8|2265.5|2265.8|2265.5|2265.1|2264.8|28
1619187120000|2021-04-23 14:12:00|2265.9|2265.6|2265.6|2265.3|2266.1|2265.8|2265.5|2265.2|118
1619187130000|2021-04-23 14:12:10|2265.8|2265.5|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|121
1619187140000|2021-04-23 14:12:20|2264.9|2264.6|2264.6|2264.3|2265|2264.7|2264.5|2264.2|83
1619187150000|2021-04-23 14:12:30|2264.7|2264.4|2264.5|2264.2|2264.9|2264.6|2263.8|2263.5|51
1619187160000|2021-04-23 14:12:40|2264.4|2264.1|2265.1|2264.8|2265.3|2265|2264.4|2264.1|37
1619187170000|2021-04-23 14:12:50|2264.9|2264.6|2264.3|2264|2264.9|2264.6|2264.3|2264|132
1619187180000|2021-04-23 14:13:00|2264.5|2264.2|2264.1|2263.8|2264.7|2264.4|2263.8|2263.5|82
1619187190000|2021-04-23 14:13:10|2264|2263.7|2263.8|2263.5|2264.2|2263.9|2263.7|2263.4|64
1619187200000|2021-04-23 14:13:20|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|18
1619187210000|2021-04-23 14:13:30|2264.3|2264|2263.2|2262.9|2264.3|2264|2263.1|2262.8|137
1619187220000|2021-04-23 14:13:40|2263.3|2263|2263.1|2262.8|2263.4|2263.1|2262.9|2262.6|282
1619187230000|2021-04-23 14:13:50|2263.2|2262.9|2263.7|2263.4|2264.4|2264.1|2263.2|2262.9|80
1619187240000|2021-04-23 14:14:00|2263.9|2263.6|2263.5|2263.2|2264|2263.7|2263.3|2263|60
1619187250000|2021-04-23 14:14:10|2263.4|2263.1|2263.8|2263.5|2264.3|2264|2263.4|2263.1|44
1619187260000|2021-04-23 14:14:20|2263.6|2263.3|2263.9|2263.6|2264|2263.7|2263.5|2263.2|35
1619187270000|2021-04-23 14:14:30|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2263.7|2263.4|66
1619187280000|2021-04-23 14:14:40|2264.3|2264|2264.4|2264.1|2264.6|2264.3|2264.3|2264|29
1619187290000|2021-04-23 14:14:50|2264.5|2264.2|2265.3|2265|2265.5|2265.2|2264.4|2264.1|71
1619187300000|2021-04-23 14:15:00|2265.4|2265.1|2265.1|2264.8|2265.5|2265.2|2264.8|2264.5|123
1619187310000|2021-04-23 14:15:10|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.4|2264.1|46
1619187320000|2021-04-23 14:15:20|2265|2264.7|2265.3|2265|2265.4|2265.1|2265|2264.7|102
1619187330000|2021-04-23 14:15:30|2265.2|2264.9|2265.5|2265.2|2265.7|2265.4|2265.2|2264.9|55
1619187340000|2021-04-23 14:15:40|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.7|2264.4|78
1619187350000|2021-04-23 14:15:50|2264.6|2264.3|2265.4|2265.1|2265.5|2265.2|2264.4|2264.1|126
1619187360000|2021-04-23 14:16:00|2265.5|2265.2|2264.9|2264.6|2265.7|2265.4|2264.4|2264.1|58
1619187370000|2021-04-23 14:16:10|2265.1|2264.8|2265.1|2264.8|2265.4|2265.1|2265|2264.7|34
1619187380000|2021-04-23 14:16:20|2265|2264.7|2264.5|2264.2|2265|2264.7|2264.4|2264.1|10
1619187390000|2021-04-23 14:16:30|2264.6|2264.3|2264.3|2264|2264.8|2264.5|2264.3|2264|27
1619187400000|2021-04-23 14:16:40|2264.4|2264.1|2264.7|2264.4|2264.8|2264.5|2264.4|2264.1|17
1619187410000|2021-04-23 14:16:50|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.9|2264.6|15
1619187420000|2021-04-23 14:17:00|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.5|2264.2|50
1619187430000|2021-04-23 14:17:10|2264.7|2264.4|2264.8|2264.5|2265|2264.7|2264.3|2264|21
1619187440000|2021-04-23 14:17:20|2264.4|2264.1|2263.6|2263.3|2264.4|2264.1|2263.5|2263.2|49
1619187450000|2021-04-23 14:17:30|2263.4|2263.1|2263.1|2262.8|2263.6|2263.3|2263.1|2262.8|33
1619187460000|2021-04-23 14:17:40|2263|2262.7|2262.8|2262.5|2263.6|2263.3|2262.8|2262.5|55
1619187470000|2021-04-23 14:17:50|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.5|2262.2|69
1619187480000|2021-04-23 14:18:00|2263.4|2263.1|2263.1|2262.8|2263.6|2263.3|2263.1|2262.8|49
1619187490000|2021-04-23 14:18:10|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.4|2262.1|69
1619187500000|2021-04-23 14:18:20|2262.8|2262.5|2262.8|2262.5|2263.2|2262.9|2262.5|2262.2|68
1619187510000|2021-04-23 14:18:30|2263.1|2262.8|2262.2|2261.9|2263.1|2262.8|2262|2261.7|57
1619187520000|2021-04-23 14:18:40|2262.3|2262|2261.5|2261.2|2262.4|2262.1|2261.2|2260.9|279
1619187530000|2021-04-23 14:18:50|2261.2|2260.9|2260.8|2260.5|2262|2261.7|2260.8|2260.5|110
1619187540000|2021-04-23 14:19:00|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.2|2259.9|73
1619187550000|2021-04-23 14:19:10|2261|2260.7|2260.6|2260.3|2261.3|2261|2260.5|2260.2|61
1619187560000|2021-04-23 14:19:20|2260.7|2260.4|2261.2|2260.9|2261.3|2261|2260.7|2260.4|47
1619187570000|2021-04-23 14:19:30|2261.1|2260.8|2261.1|2260.8|2261.3|2261|2260.9|2260.6|71
1619187580000|2021-04-23 14:19:40|2261|2260.7|2260.8|2260.5|2261.2|2260.9|2260.2|2259.9|38
1619187590000|2021-04-23 14:19:50|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|36
1619187600000|2021-04-23 14:20:00|2261|2260.7|2261.2|2260.9|2261.4|2261.1|2260.6|2260.3|96
1619187610000|2021-04-23 14:20:10|2261.5|2261.2|2260.8|2260.5|2261.5|2261.2|2260.6|2260.3|85
1619187620000|2021-04-23 14:20:20|2260.9|2260.6|2260.9|2260.6|2261.2|2260.9|2260.6|2260.3|44
1619187630000|2021-04-23 14:20:30|2260.7|2260.4|2261.5|2261.2|2261.5|2261.2|2260.7|2260.4|39
1619187640000|2021-04-23 14:20:40|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261|2260.7|117
1619187650000|2021-04-23 14:20:50|2260.9|2260.6|2261.4|2261.1|2261.6|2261.3|2260.3|2260|143
1619187660000|2021-04-23 14:21:00|2261.5|2261.2|2262.3|2262|2262.4|2262.1|2261.5|2261.2|97
1619187670000|2021-04-23 14:21:10|2262.2|2261.9|2262.7|2262.4|2262.7|2262.4|2262.1|2261.8|141
1619187680000|2021-04-23 14:21:20|2262.6|2262.3|2263.4|2263.1|2263.4|2263.1|2262.6|2262.3|38
1619187690000|2021-04-23 14:21:30|2263.3|2263|2263.3|2263|2263.6|2263.3|2263.2|2262.9|72
1619187700000|2021-04-23 14:21:40|2263.4|2263.1|2263.1|2262.8|2263.6|2263.3|2262.8|2262.5|208
1619187710000|2021-04-23 14:21:50|2262.8|2262.5|2262.9|2262.6|2263|2262.7|2262.5|2262.2|209
1619187720000|2021-04-23 14:22:00|2263|2262.7|2261.8|2261.5|2263.1|2262.8|2261.7|2261.4|58
1619187730000|2021-04-23 14:22:10|2261.9|2261.6|2262.3|2262|2262.4|2262.1|2261.8|2261.5|143
1619187740000|2021-04-23 14:22:20|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|428
1619187750000|2021-04-23 14:22:30|2262.4|2262.1|2262.5|2262.2|2262.7|2262.4|2262.1|2261.8|277
1619187760000|2021-04-23 14:22:40|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2261.7|2261.4|261
1619187770000|2021-04-23 14:22:50|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|285
1619187780000|2021-04-23 14:23:00|2262.6|2262.3|2262.6|2262.3|2263|2262.7|2261.9|2261.6|192
1619187790000|2021-04-23 14:23:10|2262.5|2262.2|2262.6|2262.3|2263.3|2263|2262.5|2262.2|227
1619187800000|2021-04-23 14:23:20|2262.5|2262.2|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|107
1619187810000|2021-04-23 14:23:30|2262.5|2262.2|2262.1|2261.8|2262.7|2262.4|2261.7|2261.4|184
1619187820000|2021-04-23 14:23:40|2262.3|2262|2262.5|2262.2|2263|2262.7|2262.3|2262|74
1619187830000|2021-04-23 14:23:50|2262.6|2262.3|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|289
1619187840000|2021-04-23 14:24:00|2262.8|2262.5|2262.3|2262|2262.9|2262.6|2262.3|2262|148
1619187850000|2021-04-23 14:24:10|2262.7|2262.4|2262|2261.7|2262.7|2262.4|2262|2261.7|160
1619187860000|2021-04-23 14:24:20|2261.8|2261.5|2262.2|2261.9|2262.2|2261.9|2261.6|2261.3|259
1619187870000|2021-04-23 14:24:30|2262.3|2262|2261.5|2261.2|2262.3|2262|2261.5|2261.2|176
1619187880000|2021-04-23 14:24:40|2261.3|2261|2262.6|2262.3|2262.6|2262.3|2261.2|2260.9|113
1619187890000|2021-04-23 14:24:50|2262.7|2262.4|2262.7|2262.4|2263|2262.7|2262.5|2262.2|96
1619187900000|2021-04-23 14:25:00|2262.6|2262.3|2263.3|2263|2263.4|2263.1|2262.6|2262.3|102
1619187910000|2021-04-23 14:25:10|2263.1|2262.8|2263.3|2263|2263.4|2263.1|2263|2262.7|59
1619187920000|2021-04-23 14:25:20|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2262.8|2262.5|47
1619187930000|2021-04-23 14:25:30|2263.3|2263|2263.3|2263|2263.5|2263.2|2263.1|2262.8|58
1619187940000|2021-04-23 14:25:40|2263.4|2263.1|2262.5|2262.2|2263.4|2263.1|2262.5|2262.2|23
1619187950000|2021-04-23 14:25:50|2262.4|2262.1|2263.2|2262.9|2263.3|2263|2262.4|2262.1|20
1619187960000|2021-04-23 14:26:00|2263.1|2262.8|2262.6|2262.3|2263.1|2262.8|2262.5|2262.2|39
1619187970000|2021-04-23 14:26:10|2262.5|2262.2|2263.3|2263|2263.4|2263.1|2262.5|2262.2|77
1619187980000|2021-04-23 14:26:20|2263.4|2263.1|2263.5|2263.2|2263.8|2263.5|2263.4|2263.1|186
1619187990000|2021-04-23 14:26:30|2263.6|2263.3|2263.8|2263.5|2264.2|2263.9|2263.5|2263.2|152
1619188000000|2021-04-23 14:26:40|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|46
1619188010000|2021-04-23 14:26:50|2263.5|2263.2|2264|2263.7|2264|2263.7|2263.5|2263.2|102
1619188020000|2021-04-23 14:27:00|2263.9|2263.6|2262.9|2262.6|2264.1|2263.8|2262.9|2262.6|232
1619188030000|2021-04-23 14:27:10|2263|2262.7|2263.6|2263.3|2263.7|2263.4|2263|2262.7|72
1619188040000|2021-04-23 14:27:20|2263.7|2263.4|2264.6|2264.3|2264.7|2264.4|2263.7|2263.4|101
1619188050000|2021-04-23 14:27:30|2264.7|2264.4|2264.9|2264.6|2265.2|2264.9|2264.6|2264.3|56
1619188060000|2021-04-23 14:27:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.6|2264.3|61
1619188070000|2021-04-23 14:27:50|2265|2264.7|2265.5|2265.2|2265.5|2265.2|2265|2264.7|40
1619188080000|2021-04-23 14:28:00|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265|2264.7|76
1619188090000|2021-04-23 14:28:10|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|51
1619188100000|2021-04-23 14:28:20|2265.3|2265|2265.4|2265.1|2265.7|2265.4|2265.2|2264.9|74
1619188110000|2021-04-23 14:28:30|2265.5|2265.2|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|126
1619188120000|2021-04-23 14:28:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.1|2264.8|131
1619188130000|2021-04-23 14:28:50|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.5|2265.2|72
1619188140000|2021-04-23 14:29:00|2266|2265.7|2266.3|2266|2266.3|2266|2265.8|2265.5|108
1619188150000|2021-04-23 14:29:10|2266.1|2265.8|2266.7|2266.4|2266.8|2266.5|2266|2265.7|87
1619188160000|2021-04-23 14:29:20|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.6|2266.3|64
1619188170000|2021-04-23 14:29:30|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.9|2266.6|53
1619188180000|2021-04-23 14:29:40|2267.4|2267.1|2266.5|2266.2|2267.5|2267.2|2266.5|2266.2|114
1619188190000|2021-04-23 14:29:50|2266.6|2266.3|2266.5|2266.2|2266.8|2266.5|2266.3|2266|76
1619188200000|2021-04-23 14:30:00|2266.7|2266.4|2266.6|2266.3|2267.1|2266.8|2266.2|2265.9|122
1619188210000|2021-04-23 14:30:10|2266.5|2266.2|2266.8|2266.5|2267.2|2266.9|2266.5|2266.2|113
1619188220000|2021-04-23 14:30:20|2266.9|2266.6|2266.7|2266.4|2267.3|2267|2266.7|2266.4|70
1619188230000|2021-04-23 14:30:30|2266.6|2266.3|2266.7|2266.4|2267.1|2266.8|2266.3|2266|73
1619188240000|2021-04-23 14:30:40|2266.3|2266|2266|2265.7|2266.5|2266.2|2265.9|2265.6|56
1619188250000|2021-04-23 14:30:50|2266.3|2266|2265.9|2265.6|2266.4|2266.1|2265.9|2265.6|25
1619188260000|2021-04-23 14:31:00|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|163
1619188270000|2021-04-23 14:31:10|2265.9|2265.6|2264.5|2264.2|2265.9|2265.6|2264.5|2264.2|138
1619188280000|2021-04-23 14:31:20|2264.4|2264.1|2265.9|2265.6|2265.9|2265.6|2264.4|2264.1|52
1619188290000|2021-04-23 14:31:30|2265.8|2265.5|2266.4|2266.1|2266.6|2266.3|2265.8|2265.5|48
1619188300000|2021-04-23 14:31:40|2266.5|2266.2|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|36
1619188310000|2021-04-23 14:31:50|2266.3|2266|2267.1|2266.8|2267.1|2266.8|2266.3|2266|111
1619188320000|2021-04-23 14:32:00|2267.2|2266.9|2266.9|2266.6|2267.7|2267.4|2266.9|2266.6|154
1619188330000|2021-04-23 14:32:10|2267|2266.7|2267.5|2267.2|2267.6|2267.3|2266.9|2266.6|107
1619188340000|2021-04-23 14:32:20|2267.4|2267.1|2266.8|2266.5|2267.4|2267.1|2266.8|2266.5|54
1619188350000|2021-04-23 14:32:30|2267.1|2266.8|2266.7|2266.4|2267.4|2267.1|2266.2|2265.9|455
1619188360000|2021-04-23 14:32:40|2266.8|2266.5|2267.1|2266.8|2267.2|2266.9|2266.3|2266|113
1619188370000|2021-04-23 14:32:50|2266.9|2266.6|2267.6|2267.3|2267.6|2267.3|2266.9|2266.6|76
1619188380000|2021-04-23 14:33:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.3|2267|113
1619188390000|2021-04-23 14:33:10|2267.6|2267.3|2268.6|2268.3|2268.7|2268.4|2267.4|2267.1|216
1619188400000|2021-04-23 14:33:20|2268.4|2268.1|2269.2|2268.9|2269.5|2269.2|2268.3|2268|185
1619188410000|2021-04-23 14:33:30|2269.3|2269|2269.9|2269.6|2270|2269.7|2269.1|2268.8|158
1619188420000|2021-04-23 14:33:40|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.5|2269.2|132
1619188430000|2021-04-23 14:33:50|2270|2269.7|2270.2|2269.9|2270.5|2270.2|2269.9|2269.6|96
1619188440000|2021-04-23 14:34:00|2270.5|2270.2|2269.6|2269.3|2270.5|2270.2|2269.5|2269.2|153
1619188450000|2021-04-23 14:34:10|2269.7|2269.4|2269|2268.7|2269.9|2269.6|2269|2268.7|137
1619188460000|2021-04-23 14:34:20|2268.6|2268.3|2269.2|2268.9|2269.6|2269.3|2268.6|2268.3|174
1619188470000|2021-04-23 14:34:30|2269.4|2269.1|2269.6|2269.3|2269.8|2269.5|2269.2|2268.9|82
1619188480000|2021-04-23 14:34:40|2269.7|2269.4|2269.8|2269.5|2270|2269.7|2269.1|2268.8|142
1619188490000|2021-04-23 14:34:50|2269.7|2269.4|2269.1|2268.8|2269.7|2269.4|2268.9|2268.6|107
1619188500000|2021-04-23 14:35:00|2269.4|2269.1|2269|2268.7|2269.4|2269.1|2268.5|2268.2|237
1619188510000|2021-04-23 14:35:10|2268.9|2268.6|2269.4|2269.1|2269.4|2269.1|2268.7|2268.4|64
1619188520000|2021-04-23 14:35:20|2269.2|2268.9|2269.6|2269.3|2269.7|2269.4|2269.2|2268.9|111
1619188530000|2021-04-23 14:35:30|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.3|2269|66
1619188540000|2021-04-23 14:35:40|2269.6|2269.3|2269.7|2269.4|2269.9|2269.6|2269.4|2269.1|65
1619188550000|2021-04-23 14:35:50|2269.5|2269.2|2268.6|2268.3|2269.8|2269.5|2268.5|2268.2|104
1619188560000|2021-04-23 14:36:00|2268.8|2268.5|2269.4|2269.1|2269.4|2269.1|2268.3|2268|124
1619188570000|2021-04-23 14:36:10|2269.3|2269|2269.1|2268.8|2269.8|2269.5|2269.1|2268.8|83
1619188580000|2021-04-23 14:36:20|2269.4|2269.1|2269.7|2269.4|2269.8|2269.5|2269.3|2269|70
1619188590000|2021-04-23 14:36:30|2269.9|2269.6|2270.3|2270|2270.4|2270.1|2269.8|2269.5|150
1619188600000|2021-04-23 14:36:40|2270.5|2270.2|2269.6|2269.3|2270.5|2270.2|2269.6|2269.3|106
1619188610000|2021-04-23 14:36:50|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.5|2269.2|88
1619188620000|2021-04-23 14:37:00|2269.8|2269.5|2270.2|2269.9|2270.3|2270|2269.7|2269.4|57
1619188630000|2021-04-23 14:37:10|2270.1|2269.8|2270.4|2270.1|2270.6|2270.3|2269.9|2269.6|92
1619188640000|2021-04-23 14:37:20|2270.3|2270|2270.6|2270.3|2271|2270.7|2270.3|2270|75
1619188650000|2021-04-23 14:37:30|2270.4|2270.1|2270.9|2270.6|2270.9|2270.6|2270.3|2270|99
1619188660000|2021-04-23 14:37:40|2270.7|2270.4|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|56
1619188670000|2021-04-23 14:37:50|2270.8|2270.5|2271.1|2270.8|2271.2|2270.9|2270.8|2270.5|64
1619188680000|2021-04-23 14:38:00|2271|2270.7|2271.2|2270.9|2271.3|2271|2270.6|2270.3|87
1619188690000|2021-04-23 14:38:10|2271.1|2270.8|2270.9|2270.6|2271.2|2270.9|2270.5|2270.2|70
1619188700000|2021-04-23 14:38:20|2271|2270.7|2270.4|2270.1|2271.3|2271|2270.4|2270.1|76
1619188710000|2021-04-23 14:38:30|2270.5|2270.2|2269.9|2269.6|2270.7|2270.4|2269.9|2269.6|105
1619188720000|2021-04-23 14:38:40|2270|2269.7|2270.1|2269.8|2270.3|2270|2269.8|2269.5|70
1619188730000|2021-04-23 14:38:50|2270.2|2269.9|2270.4|2270.1|2270.5|2270.2|2270.1|2269.8|116
1619188740000|2021-04-23 14:39:00|2270.5|2270.2|2270.4|2270.1|2270.9|2270.6|2270.2|2269.9|79
1619188750000|2021-04-23 14:39:10|2270.5|2270.2|2269.6|2269.3|2270.5|2270.2|2269.6|2269.3|104
1619188760000|2021-04-23 14:39:20|2269.5|2269.2|2268.9|2268.6|2269.7|2269.4|2268.9|2268.6|157
1619188770000|2021-04-23 14:39:30|2269|2268.7|2269.3|2269|2269.4|2269.1|2268.6|2268.3|82
1619188780000|2021-04-23 14:39:40|2269.2|2268.9|2269|2268.7|2269.4|2269.1|2268.9|2268.6|51
1619188790000|2021-04-23 14:39:50|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.8|2268.5|50
1619188800000|2021-04-23 14:40:00|2268.8|2268.5|2269.1|2268.8|2269.2|2268.9|2268.7|2268.4|112
1619188810000|2021-04-23 14:40:10|2269|2268.7|2269.5|2269.2|2269.6|2269.3|2268.8|2268.5|63
1619188820000|2021-04-23 14:40:20|2269.3|2269|2269.9|2269.6|2270.2|2269.9|2269.3|2269|49
1619188830000|2021-04-23 14:40:30|2270|2269.7|2269.4|2269.1|2270|2269.7|2269.4|2269.1|37
1619188840000|2021-04-23 14:40:40|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.3|2269|28
1619188850000|2021-04-23 14:40:50|2269.2|2268.9|2267.9|2267.6|2269.2|2268.9|2267.8|2267.5|87
1619188860000|2021-04-23 14:41:00|2267.8|2267.5|2267.1|2266.8|2267.8|2267.5|2266.8|2266.5|145
1619188870000|2021-04-23 14:41:10|2267|2266.7|2267|2266.7|2267.2|2266.9|2266.6|2266.3|77
1619188880000|2021-04-23 14:41:20|2267.2|2266.9|2267.7|2267.4|2267.7|2267.4|2267.1|2266.8|35
1619188890000|2021-04-23 14:41:30|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.6|2267.3|33
1619188900000|2021-04-23 14:41:40|2267.9|2267.6|2268.2|2267.9|2268.4|2268.1|2267.6|2267.3|61
1619188910000|2021-04-23 14:41:50|2268.3|2268|2268.5|2268.2|2269.7|2269.4|2268.3|2268|74
1619188920000|2021-04-23 14:42:00|2268.7|2268.4|2267.5|2267.2|2268.7|2268.4|2267.5|2267.2|58
1619188930000|2021-04-23 14:42:10|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.2|2266.9|61
1619188940000|2021-04-23 14:42:20|2268|2267.7|2267.1|2266.8|2268|2267.7|2267|2266.7|40
1619188950000|2021-04-23 14:42:30|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|43
1619188960000|2021-04-23 14:42:40|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|37
1619188970000|2021-04-23 14:42:50|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|86
1619188980000|2021-04-23 14:43:00|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.6|2266.3|39
1619188990000|2021-04-23 14:43:10|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|49
1619189000000|2021-04-23 14:43:20|2266.5|2266.2|2265.9|2265.6|2266.9|2266.6|2265.7|2265.4|88
1619189010000|2021-04-23 14:43:30|2266|2265.7|2265.3|2265|2266.1|2265.8|2265.2|2264.9|96
1619189020000|2021-04-23 14:43:40|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.3|2264|113
1619189030000|2021-04-23 14:43:50|2264.5|2264.2|2265.3|2265|2265.3|2265|2264.5|2264.2|130
1619189040000|2021-04-23 14:44:00|2265.5|2265.2|2265.1|2264.8|2265.8|2265.5|2264.9|2264.6|72
1619189050000|2021-04-23 14:44:10|2265.2|2264.9|2265.1|2264.8|2265.4|2265.1|2265|2264.7|45
1619189060000|2021-04-23 14:44:20|2264.9|2264.6|2264.5|2264.2|2265.2|2264.9|2264.5|2264.2|88
1619189070000|2021-04-23 14:44:30|2264.7|2264.4|2263.5|2263.2|2264.7|2264.4|2263.5|2263.2|345
1619189080000|2021-04-23 14:44:40|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.2|2262.9|101
1619189090000|2021-04-23 14:44:50|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.5|2263.2|83
1619189100000|2021-04-23 14:45:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.3|2263|100
1619189110000|2021-04-23 14:45:10|2263.9|2263.6|2264.9|2264.6|2265|2264.7|2263.9|2263.6|113
1619189120000|2021-04-23 14:45:20|2264.8|2264.5|2265.3|2265|2265.3|2265|2264|2263.7|274
1619189130000|2021-04-23 14:45:30|2265.1|2264.8|2264.4|2264.1|2265.3|2265|2264.4|2264.1|67
1619189140000|2021-04-23 14:45:40|2264.5|2264.2|2265.1|2264.8|2265.1|2264.8|2264.3|2264|34
1619189150000|2021-04-23 14:45:50|2264.9|2264.6|2264.8|2264.5|2265.1|2264.8|2264.5|2264.2|54
1619189160000|2021-04-23 14:46:00|2264.7|2264.4|2265.1|2264.8|2265.5|2265.2|2264.7|2264.4|67
1619189170000|2021-04-23 14:46:10|2265.3|2265|2265|2264.7|2265.5|2265.2|2265|2264.7|30
1619189180000|2021-04-23 14:46:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|64
1619189190000|2021-04-23 14:46:30|2265.3|2265|2265.3|2265|2265.8|2265.5|2265.2|2264.9|51
1619189200000|2021-04-23 14:46:40|2265.4|2265.1|2265.5|2265.2|2265.9|2265.6|2265.3|2265|75
1619189210000|2021-04-23 14:46:50|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|46
1619189220000|2021-04-23 14:47:00|2265.4|2265.1|2266.3|2266|2266.4|2266.1|2265.4|2265.1|103
1619189230000|2021-04-23 14:47:10|2266.2|2265.9|2266.4|2266.1|2266.9|2266.6|2266|2265.7|105
1619189240000|2021-04-23 14:47:20|2266.2|2265.9|2265.5|2265.2|2266.4|2266.1|2265.3|2265|55
1619189250000|2021-04-23 14:47:30|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.6|2265.3|92
1619189260000|2021-04-23 14:47:40|2265.6|2265.3|2266.4|2266.1|2266.7|2266.4|2265.6|2265.3|38
1619189270000|2021-04-23 14:47:50|2266.3|2266|2266.7|2266.4|2266.8|2266.5|2266|2265.7|55
1619189280000|2021-04-23 14:48:00|2266.9|2266.6|2266.5|2266.2|2267.2|2266.9|2266.5|2266.2|29
1619189290000|2021-04-23 14:48:10|2266.3|2266|2265.3|2265|2266.4|2266.1|2265.1|2264.8|51
1619189300000|2021-04-23 14:48:20|2265.4|2265.1|2264.7|2264.4|2265.6|2265.3|2264.7|2264.4|43
1619189310000|2021-04-23 14:48:30|2264.6|2264.3|2265.1|2264.8|2265.2|2264.9|2264.5|2264.2|26
1619189320000|2021-04-23 14:48:40|2264.9|2264.6|2265.2|2264.9|2265.3|2265|2264.4|2264.1|41
1619189330000|2021-04-23 14:48:50|2265|2264.7|2265.1|2264.8|2265.3|2265|2264.9|2264.6|29
1619189340000|2021-04-23 14:49:00|2265|2264.7|2264.4|2264.1|2265|2264.7|2264.3|2264|52
1619189350000|2021-04-23 14:49:10|2264.2|2263.9|2263.4|2263.1|2264.2|2263.9|2263.1|2262.8|121
1619189360000|2021-04-23 14:49:20|2263.6|2263.3|2263|2262.7|2263.7|2263.4|2263|2262.7|79
1619189370000|2021-04-23 14:49:30|2263.1|2262.8|2263.6|2263.3|2263.6|2263.3|2263|2262.7|36
1619189380000|2021-04-23 14:49:40|2263.5|2263.2|2264.2|2263.9|2264.4|2264.1|2263.2|2262.9|59
1619189390000|2021-04-23 14:49:50|2264.1|2263.8|2263.8|2263.5|2264.2|2263.9|2263.6|2263.3|37
1619189400000|2021-04-23 14:50:00|2263.9|2263.6|2262.4|2262.1|2263.9|2263.6|2262.2|2261.9|133
1619189410000|2021-04-23 14:50:10|2262.3|2262|2262.2|2261.9|2262.3|2262|2261.9|2261.6|65
1619189420000|2021-04-23 14:50:20|2262.3|2262|2262.6|2262.3|2262.9|2262.6|2262.3|2262|41
1619189430000|2021-04-23 14:50:30|2262.5|2262.2|2263.2|2262.9|2263.2|2262.9|2262.2|2261.9|35
1619189440000|2021-04-23 14:50:40|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2262.8|2262.5|38
1619189450000|2021-04-23 14:50:50|2262.7|2262.4|2262.9|2262.6|2263|2262.7|2262.6|2262.3|38
1619189460000|2021-04-23 14:51:00|2263.1|2262.8|2263|2262.7|2263.3|2263|2262.8|2262.5|31
1619189470000|2021-04-23 14:51:10|2263.2|2262.9|2263.4|2263.1|2263.9|2263.6|2263.2|2262.9|85
1619189480000|2021-04-23 14:51:20|2263.3|2263|2263.9|2263.6|2264|2263.7|2263.1|2262.8|30
1619189490000|2021-04-23 14:51:30|2263.6|2263.3|2264|2263.7|2264.1|2263.8|2263.5|2263.2|21
1619189500000|2021-04-23 14:51:40|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.5|2263.2|10
1619189510000|2021-04-23 14:51:50|2263.9|2263.6|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|24
1619189520000|2021-04-23 14:52:00|2264.3|2264|2263.7|2263.4|2264.5|2264.2|2263.6|2263.3|44
1619189530000|2021-04-23 14:52:10|2263.9|2263.6|2264.5|2264.2|2264.6|2264.3|2263.9|2263.6|24
1619189540000|2021-04-23 14:52:20|2264.4|2264.1|2265|2264.7|2265.2|2264.9|2264.4|2264.1|92
1619189550000|2021-04-23 14:52:30|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.8|2264.5|61
1619189560000|2021-04-23 14:52:40|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265|2264.7|47
1619189570000|2021-04-23 14:52:50|2265.4|2265.1|2265.1|2264.8|2265.5|2265.2|2264.7|2264.4|42
1619189580000|2021-04-23 14:53:00|2265|2264.7|2264.6|2264.3|2265|2264.7|2264|2263.7|90
1619189590000|2021-04-23 14:53:10|2264.8|2264.5|2264.9|2264.6|2265.3|2265|2264.7|2264.4|37
1619189600000|2021-04-23 14:53:20|2264.8|2264.5|2264.7|2264.4|2265|2264.7|2264.4|2264.1|42
1619189610000|2021-04-23 14:53:30|2264.5|2264.2|2263.5|2263.2|2264.6|2264.3|2263.4|2263.1|178
1619189620000|2021-04-23 14:53:40|2263.4|2263.1|2262.7|2262.4|2263.4|2263.1|2262.6|2262.3|119
1619189630000|2021-04-23 14:53:50|2262.5|2262.2|2261.3|2261|2262.6|2262.3|2261.3|2261|324
1619189640000|2021-04-23 14:54:00|2261.2|2260.9|2260.9|2260.6|2261.4|2261.1|2260.7|2260.4|225
1619189650000|2021-04-23 14:54:10|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.6|2260.3|153
1619189660000|2021-04-23 14:54:20|2260.8|2260.5|2261|2260.7|2261.2|2260.9|2260.8|2260.5|78
1619189670000|2021-04-23 14:54:30|2260.5|2260.2|2260.4|2260.1|2260.8|2260.5|2260.3|2260|83
1619189680000|2021-04-23 14:54:40|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2259.8|2259.5|60
1619189690000|2021-04-23 14:54:50|2260|2259.7|2260.1|2259.8|2260.8|2260.5|2260|2259.7|73
1619189700000|2021-04-23 14:55:00|2260.4|2260.1|2260.4|2260.1|2260.6|2260.3|2259.8|2259.5|81
1619189710000|2021-04-23 14:55:10|2260.5|2260.2|2262|2261.7|2262.1|2261.8|2260.5|2260.2|219
1619189720000|2021-04-23 14:55:20|2261.9|2261.6|2262.6|2262.3|2262.9|2262.6|2261.7|2261.4|167
1619189730000|2021-04-23 14:55:30|2262.4|2262.1|2261.4|2261.1|2262.4|2262.1|2261.4|2261.1|87
1619189740000|2021-04-23 14:55:40|2261.7|2261.4|2261|2260.7|2261.8|2261.5|2260.9|2260.6|30
1619189750000|2021-04-23 14:55:50|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2260.5|2260.2|46
1619189760000|2021-04-23 14:56:00|2261|2260.7|2260.3|2260|2261|2260.7|2260|2259.7|80
1619189770000|2021-04-23 14:56:10|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|40
1619189780000|2021-04-23 14:56:20|2260.4|2260.1|2260.3|2260|2260.8|2260.5|2260.3|2260|169
1619189790000|2021-04-23 14:56:30|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.1|2259.8|32
1619189800000|2021-04-23 14:56:40|2260.3|2260|2260.4|2260.1|2260.8|2260.5|2260.3|2260|64
1619189810000|2021-04-23 14:56:50|2260.5|2260.2|2260.3|2260|2260.6|2260.3|2260.1|2259.8|24
1619189820000|2021-04-23 14:57:00|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2259.9|2259.6|162
1619189830000|2021-04-23 14:57:10|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2259.9|2259.6|88
1619189840000|2021-04-23 14:57:20|2260.1|2259.8|2260.1|2259.8|2260.6|2260.3|2259.7|2259.4|234
1619189850000|2021-04-23 14:57:30|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.7|2259.4|24
1619189860000|2021-04-23 14:57:40|2260.1|2259.8|2260.2|2259.9|2260.4|2260.1|2260|2259.7|53
1619189870000|2021-04-23 14:57:50|2260.4|2260.1|2260.2|2259.9|2260.7|2260.4|2260.2|2259.9|67
1619189880000|2021-04-23 14:58:00|2260.4|2260.1|2259.5|2259.2|2260.4|2260.1|2259.5|2259.2|68
1619189890000|2021-04-23 14:58:10|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.2|2258.9|102
1619189900000|2021-04-23 14:58:20|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.5|2259.2|59
1619189910000|2021-04-23 14:58:30|2260.3|2260|2259.3|2259|2260.3|2260|2259.3|2259|71
1619189920000|2021-04-23 14:58:40|2259.2|2258.9|2259.8|2259.5|2259.8|2259.5|2259.2|2258.9|78
1619189930000|2021-04-23 14:58:50|2259.9|2259.6|2260.7|2260.4|2260.7|2260.4|2259.9|2259.6|72
1619189940000|2021-04-23 14:59:00|2260.9|2260.6|2261.5|2261.2|2261.7|2261.4|2260.9|2260.6|240
1619189950000|2021-04-23 14:59:10|2261.7|2261.4|2262.2|2261.9|2262.5|2262.2|2261.7|2261.4|303
1619189960000|2021-04-23 14:59:20|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2261.7|2261.4|332
1619189970000|2021-04-23 14:59:30|2262.3|2262|2262.8|2262.5|2263.1|2262.8|2262.3|2262|175
1619189980000|2021-04-23 14:59:40|2262.9|2262.6|2263.8|2263.5|2263.9|2263.6|2262.8|2262.5|116
1619189990000|2021-04-23 14:59:50|2263.7|2263.4|2264.3|2264|2264.7|2264.4|2263.6|2263.3|225
1619190000000|2021-04-23 15:00:00|2264.4|2264.1|2264.4|2264.1|2264.7|2264.4|2263.9|2263.6|89
1619190010000|2021-04-23 15:00:10|2264.6|2264.3|2266.1|2265.8|2266.1|2265.8|2264.6|2264.3|324
1619190020000|2021-04-23 15:00:20|2266.2|2265.9|2267.3|2267|2267.6|2267.3|2265.9|2265.6|334
1619190030000|2021-04-23 15:00:30|2267.1|2266.8|2266.4|2266.1|2267.1|2266.8|2266.2|2265.9|80
1619190040000|2021-04-23 15:00:40|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.2|2265.9|45
1619190050000|2021-04-23 15:00:50|2266.4|2266.1|2265.9|2265.6|2266.7|2266.4|2265.6|2265.3|273
1619190060000|2021-04-23 15:01:00|2265.7|2265.4|2266.8|2266.5|2266.8|2266.5|2265.7|2265.4|127
1619190070000|2021-04-23 15:01:10|2266.9|2266.6|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|73
1619190080000|2021-04-23 15:01:20|2267|2266.7|2266.9|2266.6|2267.4|2267.1|2266.7|2266.4|62
1619190090000|2021-04-23 15:01:30|2266.8|2266.5|2267.2|2266.9|2267.5|2267.2|2266.7|2266.4|45
1619190100000|2021-04-23 15:01:40|2266.9|2266.6|2267.5|2267.2|2267.5|2267.2|2266.4|2266.1|246
1619190110000|2021-04-23 15:01:50|2267.4|2267.1|2267.4|2267.1|2267.7|2267.4|2267.3|2267|45
1619190120000|2021-04-23 15:02:00|2267.5|2267.2|2266.9|2266.6|2267.5|2267.2|2266.7|2266.4|58
1619190130000|2021-04-23 15:02:10|2266.8|2266.5|2267.2|2266.9|2267.3|2267|2266.8|2266.5|56
1619190140000|2021-04-23 15:02:20|2267.4|2267.1|2268|2267.7|2268|2267.7|2267.4|2267.1|53
1619190150000|2021-04-23 15:02:30|2267.9|2267.6|2267|2266.7|2267.9|2267.6|2267|2266.7|55
1619190160000|2021-04-23 15:02:40|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.2|2265.9|42
1619190170000|2021-04-23 15:02:50|2267|2266.7|2266.8|2266.5|2267.1|2266.8|2266.6|2266.3|38
1619190180000|2021-04-23 15:03:00|2266.5|2266.2|2267.3|2267|2267.3|2267|2266.5|2266.2|34
1619190190000|2021-04-23 15:03:10|2266.9|2266.6|2266.5|2266.2|2267.1|2266.8|2266.5|2266.2|24
1619190200000|2021-04-23 15:03:20|2266.7|2266.4|2266.3|2266|2266.9|2266.6|2266.2|2265.9|53
1619190210000|2021-04-23 15:03:30|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|11
1619190220000|2021-04-23 15:03:40|2266.3|2266|2265.8|2265.5|2266.4|2266.1|2265.8|2265.5|59
1619190230000|2021-04-23 15:03:50|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.4|2265.1|64
1619190240000|2021-04-23 15:04:00|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|52
1619190250000|2021-04-23 15:04:10|2266.5|2266.2|2266.9|2266.6|2267|2266.7|2266.5|2266.2|65
1619190260000|2021-04-23 15:04:20|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.6|2266.3|233
1619190270000|2021-04-23 15:04:30|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|68
1619190280000|2021-04-23 15:04:40|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.2|2265.9|84
1619190290000|2021-04-23 15:04:50|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.4|2266.1|24
1619190300000|2021-04-23 15:05:00|2266.8|2266.5|2266.6|2266.3|2267|2266.7|2266.6|2266.3|59
1619190310000|2021-04-23 15:05:10|2266.7|2266.4|2267.6|2267.3|2267.6|2267.3|2266.7|2266.4|66
1619190320000|2021-04-23 15:05:20|2267.5|2267.2|2267.8|2267.5|2267.8|2267.5|2267.2|2266.9|55
1619190330000|2021-04-23 15:05:30|2267.6|2267.3|2267.5|2267.2|2267.8|2267.5|2267.3|2267|31
1619190340000|2021-04-23 15:05:40|2267.6|2267.3|2267.6|2267.3|2268.1|2267.8|2267.4|2267.1|48
1619190350000|2021-04-23 15:05:50|2267.7|2267.4|2267|2266.7|2267.8|2267.5|2267|2266.7|66
1619190360000|2021-04-23 15:06:00|2267.1|2266.8|2267|2266.7|2267.7|2267.4|2267|2266.7|71
1619190370000|2021-04-23 15:06:10|2266.8|2266.5|2266.5|2266.2|2266.9|2266.6|2266.3|2266|74
1619190380000|2021-04-23 15:06:20|2266.4|2266.1|2266.7|2266.4|2266.8|2266.5|2266.2|2265.9|23
1619190390000|2021-04-23 15:06:30|2266.6|2266.3|2267.8|2267.5|2268.1|2267.8|2266.5|2266.2|70
1619190400000|2021-04-23 15:06:40|2268|2267.7|2266.7|2266.4|2268|2267.7|2266.7|2266.4|53
1619190410000|2021-04-23 15:06:50|2266.9|2266.6|2266.8|2266.5|2267.1|2266.8|2266.7|2266.4|34
1619190420000|2021-04-23 15:07:00|2266.6|2266.3|2267|2266.7|2267.1|2266.8|2266.3|2266|198
1619190430000|2021-04-23 15:07:10|2267.1|2266.8|2267.2|2266.9|2267.7|2267.4|2267.1|2266.8|37
1619190440000|2021-04-23 15:07:20|2267.1|2266.8|2266.5|2266.2|2267.3|2267|2266.5|2266.2|266
1619190450000|2021-04-23 15:07:30|2266.7|2266.4|2265.5|2265.2|2266.7|2266.4|2265.5|2265.2|315
1619190460000|2021-04-23 15:07:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2264.9|2264.6|550
1619190470000|2021-04-23 15:07:50|2265.6|2265.3|2265.4|2265.1|2265.8|2265.5|2265.2|2264.9|176
1619190480000|2021-04-23 15:08:00|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2264.8|2264.5|143
1619190490000|2021-04-23 15:08:10|2265.2|2264.9|2265.2|2264.9|2265.5|2265.2|2265|2264.7|313
1619190500000|2021-04-23 15:08:20|2265|2264.7|2265.8|2265.5|2265.8|2265.5|2264.6|2264.3|88
1619190510000|2021-04-23 15:08:30|2265.9|2265.6|2265.5|2265.2|2266.1|2265.8|2265.5|2265.2|26
1619190520000|2021-04-23 15:08:40|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|17
1619190530000|2021-04-23 15:08:50|2265.1|2264.8|2265.5|2265.2|2265.6|2265.3|2265.1|2264.8|26
1619190540000|2021-04-23 15:09:00|2265.4|2265.1|2264.7|2264.4|2265.4|2265.1|2264.6|2264.3|59
1619190550000|2021-04-23 15:09:10|2264.3|2264|2263.8|2263.5|2264.4|2264.1|2263.5|2263.2|118
1619190560000|2021-04-23 15:09:20|2263.9|2263.6|2263.5|2263.2|2264.1|2263.8|2263.5|2263.2|69
1619190570000|2021-04-23 15:09:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|55
1619190580000|2021-04-23 15:09:40|2263.7|2263.4|2263.5|2263.2|2264.1|2263.8|2263.4|2263.1|67
1619190590000|2021-04-23 15:09:50|2263.6|2263.3|2263.1|2262.8|2263.6|2263.3|2262.8|2262.5|307
1619190600000|2021-04-23 15:10:00|2263|2262.7|2261.7|2261.4|2263|2262.7|2261.7|2261.4|143
1619190610000|2021-04-23 15:10:10|2261.8|2261.5|2262.3|2262|2262.7|2262.4|2261.8|2261.5|55
1619190620000|2021-04-23 15:10:20|2262.4|2262.1|2262.5|2262.2|2263.1|2262.8|2262.4|2262.1|76
1619190630000|2021-04-23 15:10:30|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|28
1619190640000|2021-04-23 15:10:40|2262.1|2261.8|2261.8|2261.5|2262.4|2262.1|2261.8|2261.5|50
1619190650000|2021-04-23 15:10:50|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.7|2261.4|29
1619190660000|2021-04-23 15:11:00|2262|2261.7|2261.1|2260.8|2262.2|2261.9|2261.1|2260.8|321
1619190670000|2021-04-23 15:11:10|2261.2|2260.9|2261.8|2261.5|2261.9|2261.6|2260.8|2260.5|112
1619190680000|2021-04-23 15:11:20|2261.9|2261.6|2262.7|2262.4|2263.2|2262.9|2261.9|2261.6|201
1619190690000|2021-04-23 15:11:30|2262.9|2262.6|2263.6|2263.3|2263.6|2263.3|2262.8|2262.5|67
1619190700000|2021-04-23 15:11:40|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.2|2262.9|174
1619190710000|2021-04-23 15:11:50|2263.5|2263.2|2264|2263.7|2264.2|2263.9|2263.4|2263.1|61
1619190720000|2021-04-23 15:12:00|2263.9|2263.6|2263.9|2263.6|2264.1|2263.8|2263.2|2262.9|76
1619190730000|2021-04-23 15:12:10|2264.1|2263.8|2263.9|2263.6|2264.3|2264|2263.8|2263.5|73
1619190740000|2021-04-23 15:12:20|2264.1|2263.8|2263.8|2263.5|2264.3|2264|2263.8|2263.5|54
1619190750000|2021-04-23 15:12:30|2263.9|2263.6|2263.6|2263.3|2264.1|2263.8|2263.4|2263.1|63
1619190760000|2021-04-23 15:12:40|2263.5|2263.2|2263.6|2263.3|2263.8|2263.5|2263.2|2262.9|41
1619190770000|2021-04-23 15:12:50|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.4|2263.1|39
1619190780000|2021-04-23 15:13:00|2263.7|2263.4|2264.2|2263.9|2264.3|2264|2263.7|2263.4|28
1619190790000|2021-04-23 15:13:10|2264.7|2264.4|2264.1|2263.8|2264.8|2264.5|2264.1|2263.8|66
1619190800000|2021-04-23 15:13:20|2264.3|2264|2264|2263.7|2264.5|2264.2|2263.8|2263.5|48
1619190810000|2021-04-23 15:13:30|2263.6|2263.3|2263.8|2263.5|2264|2263.7|2263.6|2263.3|34
1619190820000|2021-04-23 15:13:40|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|19
1619190830000|2021-04-23 15:13:50|2263.7|2263.4|2263.9|2263.6|2264|2263.7|2263.7|2263.4|12
1619190840000|2021-04-23 15:14:00|2264|2263.7|2263|2262.7|2264|2263.7|2262.9|2262.6|74
1619190850000|2021-04-23 15:14:10|2263.1|2262.8|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|28
1619190860000|2021-04-23 15:14:20|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2262.9|2262.6|21
1619190870000|2021-04-23 15:14:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|32
1619190880000|2021-04-23 15:14:40|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|28
1619190890000|2021-04-23 15:14:50|2262.6|2262.3|2262.8|2262.5|2263|2262.7|2262.6|2262.3|18
1619190900000|2021-04-23 15:15:00|2262.6|2262.3|2263|2262.7|2263.4|2263.1|2262.6|2262.3|90
1619190910000|2021-04-23 15:15:10|2263.1|2262.8|2264|2263.7|2264.5|2264.2|2263.1|2262.8|78
1619190920000|2021-04-23 15:15:20|2264.2|2263.9|2264.6|2264.3|2265|2264.7|2264.1|2263.8|82
1619190930000|2021-04-23 15:15:30|2264.7|2264.4|2265|2264.7|2265.1|2264.8|2264.7|2264.4|63
1619190940000|2021-04-23 15:15:40|2265.3|2265|2265.3|2265|2265.4|2265.1|2264.7|2264.4|72
1619190950000|2021-04-23 15:15:50|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|49
1619190960000|2021-04-23 15:16:00|2265.1|2264.8|2266.4|2266.1|2266.6|2266.3|2265|2264.7|175
1619190970000|2021-04-23 15:16:10|2266.3|2266|2267|2266.7|2267|2266.7|2266.3|2266|68
1619190980000|2021-04-23 15:16:20|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|41
1619190990000|2021-04-23 15:16:30|2266.9|2266.6|2266.1|2265.8|2266.9|2266.6|2266.1|2265.8|74
1619191000000|2021-04-23 15:16:40|2266.2|2265.9|2265.9|2265.6|2266.3|2266|2265.8|2265.5|57
1619191010000|2021-04-23 15:16:50|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.5|2265.2|123
1619191020000|2021-04-23 15:17:00|2265.4|2265.1|2266|2265.7|2266.1|2265.8|2265.4|2265.1|111
1619191030000|2021-04-23 15:17:10|2265.8|2265.5|2266.5|2266.2|2266.5|2266.2|2265.8|2265.5|56
1619191040000|2021-04-23 15:17:20|2266.4|2266.1|2266.9|2266.6|2266.9|2266.6|2266.3|2266|67
1619191050000|2021-04-23 15:17:30|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|56
1619191060000|2021-04-23 15:17:40|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.9|2266.6|63
1619191070000|2021-04-23 15:17:50|2267.2|2266.9|2267.3|2267|2267.3|2267|2267|2266.7|40
1619191080000|2021-04-23 15:18:00|2267.4|2267.1|2268.2|2267.9|2268.2|2267.9|2267.4|2267.1|113
1619191090000|2021-04-23 15:18:10|2267.9|2267.6|2267.9|2267.6|2268.3|2268|2267.9|2267.6|143
1619191100000|2021-04-23 15:18:20|2267.8|2267.5|2267.9|2267.6|2268|2267.7|2267.7|2267.4|59
1619191110000|2021-04-23 15:18:30|2268|2267.7|2268|2267.7|2268.2|2267.9|2267.8|2267.5|30
1619191120000|2021-04-23 15:18:40|2267.9|2267.6|2268.3|2268|2268.3|2268|2267.8|2267.5|82
1619191130000|2021-04-23 15:18:50|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|222
1619191140000|2021-04-23 15:19:00|2268.3|2268|2268.9|2268.6|2269.1|2268.8|2268.1|2267.8|402
1619191150000|2021-04-23 15:19:10|2268.8|2268.5|2268.8|2268.5|2269.3|2269|2268.8|2268.5|239
1619191160000|2021-04-23 15:19:20|2268.7|2268.4|2269.2|2268.9|2269.2|2268.9|2268.7|2268.4|82
1619191170000|2021-04-23 15:19:30|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2268.9|2268.6|49
1619191180000|2021-04-23 15:19:40|2269.6|2269.3|2269.6|2269.3|2269.9|2269.6|2269.2|2268.9|90
1619191190000|2021-04-23 15:19:50|2269.4|2269.1|2269.9|2269.6|2270|2269.7|2269.4|2269.1|82
1619191200000|2021-04-23 15:20:00|2269.8|2269.5|2270.5|2270.2|2270.5|2270.2|2269.5|2269.2|254
1619191210000|2021-04-23 15:20:10|2270.6|2270.3|2270.2|2269.9|2270.7|2270.4|2270.2|2269.9|95
1619191220000|2021-04-23 15:20:20|2270.3|2270|2270.1|2269.8|2270.3|2270|2269.9|2269.6|138
1619191230000|2021-04-23 15:20:30|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2269.6|2269.3|220
1619191240000|2021-04-23 15:20:40|2270.4|2270.1|2269.9|2269.6|2270.4|2270.1|2269.8|2269.5|58
1619191250000|2021-04-23 15:20:50|2269.8|2269.5|2269.9|2269.6|2270.2|2269.9|2269.8|2269.5|41
1619191260000|2021-04-23 15:21:00|2270.1|2269.8|2270.6|2270.3|2270.7|2270.4|2270.1|2269.8|138
1619191270000|2021-04-23 15:21:10|2270.7|2270.4|2270.9|2270.6|2271|2270.7|2270.6|2270.3|111
1619191280000|2021-04-23 15:21:20|2270.8|2270.5|2270|2269.7|2270.9|2270.6|2269.9|2269.6|80
1619191290000|2021-04-23 15:21:30|2269.9|2269.6|2269.6|2269.3|2270.1|2269.8|2269.5|2269.2|98
1619191300000|2021-04-23 15:21:40|2269.7|2269.4|2269|2268.7|2269.7|2269.4|2268.9|2268.6|57
1619191310000|2021-04-23 15:21:50|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2269|2268.7|40
1619191320000|2021-04-23 15:22:00|2269.4|2269.1|2268.9|2268.6|2269.4|2269.1|2268.8|2268.5|42
1619191330000|2021-04-23 15:22:10|2268.8|2268.5|2269|2268.7|2269.1|2268.8|2268.8|2268.5|31
1619191340000|2021-04-23 15:22:20|2269.1|2268.8|2268.5|2268.2|2269.1|2268.8|2268.5|2268.2|50
1619191350000|2021-04-23 15:22:30|2268.4|2268.1|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|50
1619191360000|2021-04-23 15:22:40|2268.7|2268.4|2269.1|2268.8|2269.1|2268.8|2268.4|2268.1|38
1619191370000|2021-04-23 15:22:50|2269.3|2269|2269.9|2269.6|2269.9|2269.6|2269.3|2269|40
1619191380000|2021-04-23 15:23:00|2269.6|2269.3|2269|2268.7|2270.1|2269.8|2268.9|2268.6|52
1619191390000|2021-04-23 15:23:10|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.4|2268.1|137
1619191400000|2021-04-23 15:23:20|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|42
1619191410000|2021-04-23 15:23:30|2269|2268.7|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|25
1619191420000|2021-04-23 15:23:40|2269.1|2268.8|2268.5|2268.2|2269.2|2268.9|2268.5|2268.2|33
1619191430000|2021-04-23 15:23:50|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|23
1619191440000|2021-04-23 15:24:00|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268|2267.7|88
1619191450000|2021-04-23 15:24:10|2268.1|2267.8|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|55
1619191460000|2021-04-23 15:24:20|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|58
1619191470000|2021-04-23 15:24:30|2268.3|2268|2267.7|2267.4|2268.3|2268|2267.6|2267.3|250
1619191480000|2021-04-23 15:24:40|2267.6|2267.3|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|42
1619191490000|2021-04-23 15:24:50|2267.5|2267.2|2266.7|2266.4|2267.7|2267.4|2266.7|2266.4|118
1619191500000|2021-04-23 15:25:00|2266.8|2266.5|2266.4|2266.1|2266.9|2266.6|2266.2|2265.9|105
1619191510000|2021-04-23 15:25:10|2266.3|2266|2266.5|2266.2|2266.7|2266.4|2266.2|2265.9|59
1619191520000|2021-04-23 15:25:20|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266|2265.7|67
1619191530000|2021-04-23 15:25:30|2266.4|2266.1|2265.9|2265.6|2266.4|2266.1|2265.7|2265.4|87
1619191540000|2021-04-23 15:25:40|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.5|2265.2|84
1619191550000|2021-04-23 15:25:50|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|62
1619191560000|2021-04-23 15:26:00|2265.7|2265.4|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|70
1619191570000|2021-04-23 15:26:10|2265.5|2265.2|2266.7|2266.4|2266.7|2266.4|2265.5|2265.2|72
1619191580000|2021-04-23 15:26:20|2266.8|2266.5|2266.8|2266.5|2267.3|2267|2266.7|2266.4|70
1619191590000|2021-04-23 15:26:30|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2266|2265.7|26
1619191600000|2021-04-23 15:26:40|2266.3|2266|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|40
1619191610000|2021-04-23 15:26:50|2266.1|2265.8|2265.5|2265.2|2266.1|2265.8|2265.5|2265.2|22
1619191620000|2021-04-23 15:27:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|22
1619191630000|2021-04-23 15:27:10|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|42
1619191640000|2021-04-23 15:27:20|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|32
1619191650000|2021-04-23 15:27:30|2265.5|2265.2|2266.2|2265.9|2266.2|2265.9|2265.5|2265.2|42
1619191660000|2021-04-23 15:27:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|14
1619191670000|2021-04-23 15:27:50|2266.3|2266|2265.6|2265.3|2266.3|2266|2265.5|2265.2|33
1619191680000|2021-04-23 15:28:00|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|76
1619191690000|2021-04-23 15:28:10|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|42
1619191700000|2021-04-23 15:28:20|2265.4|2265.1|2265|2264.7|2265.5|2265.2|2264.9|2264.6|220
1619191710000|2021-04-23 15:28:30|2265.1|2264.8|2264.4|2264.1|2265.2|2264.9|2264.1|2263.8|100
1619191720000|2021-04-23 15:28:40|2264.2|2263.9|2264.8|2264.5|2264.9|2264.6|2264.2|2263.9|24
1619191730000|2021-04-23 15:28:50|2264.9|2264.6|2265|2264.7|2265.3|2265|2264.9|2264.6|29
1619191740000|2021-04-23 15:29:00|2264.9|2264.6|2263.9|2263.6|2264.9|2264.6|2263.8|2263.5|54
1619191750000|2021-04-23 15:29:10|2264|2263.7|2264.1|2263.8|2264.3|2264|2264|2263.7|35
1619191760000|2021-04-23 15:29:20|2264|2263.7|2264|2263.7|2264.3|2264|2263.6|2263.3|55
1619191770000|2021-04-23 15:29:30|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|31
1619191780000|2021-04-23 15:29:40|2264.2|2263.9|2264.9|2264.6|2264.9|2264.6|2264.2|2263.9|34
1619191790000|2021-04-23 15:29:50|2264.7|2264.4|2264.8|2264.5|2265|2264.7|2264.7|2264.4|11
1619191800000|2021-04-23 15:30:00|2264.6|2264.3|2264.5|2264.2|2265.3|2265|2264.2|2263.9|61
1619191810000|2021-04-23 15:30:10|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264|2263.7|75
1619191820000|2021-04-23 15:30:20|2264.6|2264.3|2265.2|2264.9|2265.2|2264.9|2264.6|2264.3|50
1619191830000|2021-04-23 15:30:30|2265.3|2265|2265.7|2265.4|2265.9|2265.6|2265.3|2265|76
1619191840000|2021-04-23 15:30:40|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|31
1619191850000|2021-04-23 15:30:50|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.2|2264.9|52
1619191860000|2021-04-23 15:31:00|2265.7|2265.4|2265.8|2265.5|2266.3|2266|2265.6|2265.3|145
1619191870000|2021-04-23 15:31:10|2265.7|2265.4|2266.1|2265.8|2266.3|2266|2265.7|2265.4|97
1619191880000|2021-04-23 15:31:20|2266|2265.7|2266|2265.7|2266.2|2265.9|2265.9|2265.6|101
1619191890000|2021-04-23 15:31:30|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|54
1619191900000|2021-04-23 15:31:40|2266.4|2266.1|2266.1|2265.8|2266.8|2266.5|2266.1|2265.8|80
1619191910000|2021-04-23 15:31:50|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2265.9|2265.6|90
1619191920000|2021-04-23 15:32:00|2266.5|2266.2|2266.6|2266.3|2267|2266.7|2266.5|2266.2|173
1619191930000|2021-04-23 15:32:10|2266.8|2266.5|2266.4|2266.1|2266.9|2266.6|2266.4|2266.1|45
1619191940000|2021-04-23 15:32:20|2266.3|2266|2266.2|2265.9|2266.3|2266|2266|2265.7|73
1619191950000|2021-04-23 15:32:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|201
1619191960000|2021-04-23 15:32:40|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|55
1619191970000|2021-04-23 15:32:50|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|5
1619191980000|2021-04-23 15:33:00|2266.3|2266|2266.1|2265.8|2266.3|2266|2265.9|2265.6|88
1619191990000|2021-04-23 15:33:10|2266.2|2265.9|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|216
1619192000000|2021-04-23 15:33:20|2266.5|2266.2|2265.9|2265.6|2266.5|2266.2|2265.9|2265.6|215
1619192010000|2021-04-23 15:33:30|2265.7|2265.4|2266.5|2266.2|2266.5|2266.2|2265.5|2265.2|257
1619192020000|2021-04-23 15:33:40|2266.4|2266.1|2266|2265.7|2266.5|2266.2|2265.9|2265.6|141
1619192030000|2021-04-23 15:33:50|2266.1|2265.8|2265.5|2265.2|2266.1|2265.8|2265.5|2265.2|65
1619192040000|2021-04-23 15:34:00|2265.9|2265.6|2266.8|2266.5|2267.5|2267.2|2265.9|2265.6|217
1619192050000|2021-04-23 15:34:10|2266.9|2266.6|2266.2|2265.9|2267|2266.7|2266.2|2265.9|86
1619192060000|2021-04-23 15:34:20|2266.1|2265.8|2266.3|2266|2266.4|2266.1|2266.1|2265.8|130
1619192070000|2021-04-23 15:34:30|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2265.9|2265.6|107
1619192080000|2021-04-23 15:34:40|2266.2|2265.9|2266.3|2266|2266.6|2266.3|2266.2|2265.9|184
1619192090000|2021-04-23 15:34:50|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2265.7|2265.4|222
1619192100000|2021-04-23 15:35:00|2266|2265.7|2265.4|2265.1|2266.1|2265.8|2265.4|2265.1|82
1619192110000|2021-04-23 15:35:10|2265.5|2265.2|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|80
1619192120000|2021-04-23 15:35:20|2265.5|2265.2|2266.1|2265.8|2266.6|2266.3|2265.4|2265.1|423
1619192130000|2021-04-23 15:35:30|2266|2265.7|2266.2|2265.9|2266.3|2266|2265.9|2265.6|179
1619192140000|2021-04-23 15:35:40|2266|2265.7|2265.5|2265.2|2266.2|2265.9|2265.4|2265.1|82
1619192150000|2021-04-23 15:35:50|2265.4|2265.1|2265.9|2265.6|2266.1|2265.8|2265.3|2265|154
1619192160000|2021-04-23 15:36:00|2265.8|2265.5|2266.4|2266.1|2266.4|2266.1|2265.6|2265.3|220
1619192170000|2021-04-23 15:36:10|2266.5|2266.2|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|269
1619192180000|2021-04-23 15:36:20|2266.6|2266.3|2267.4|2267.1|2267.5|2267.2|2266.5|2266.2|66
1619192190000|2021-04-23 15:36:30|2267.3|2267|2267.6|2267.3|2267.8|2267.5|2267.3|2267|103
1619192200000|2021-04-23 15:36:40|2267.5|2267.2|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|188
1619192210000|2021-04-23 15:36:50|2267.5|2267.2|2267.7|2267.4|2268.1|2267.8|2267.5|2267.2|174
1619192220000|2021-04-23 15:37:00|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.2|2266.9|165
1619192230000|2021-04-23 15:37:10|2267.3|2267|2266.1|2265.8|2267.3|2267|2266.1|2265.8|180
1619192240000|2021-04-23 15:37:20|2266.4|2266.1|2266.6|2266.3|2266.9|2266.6|2266.2|2265.9|201
1619192250000|2021-04-23 15:37:30|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|89
1619192260000|2021-04-23 15:37:40|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|147
1619192270000|2021-04-23 15:37:50|2267|2266.7|2266.9|2266.6|2267.4|2267.1|2266.8|2266.5|131
1619192280000|2021-04-23 15:38:00|2266.8|2266.5|2266.1|2265.8|2266.9|2266.6|2265.9|2265.6|114
1619192290000|2021-04-23 15:38:10|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.1|2265.8|115
1619192300000|2021-04-23 15:38:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|36
1619192310000|2021-04-23 15:38:30|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266|2265.7|207
1619192320000|2021-04-23 15:38:40|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|224
1619192330000|2021-04-23 15:38:50|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266.1|2265.8|91
1619192340000|2021-04-23 15:39:00|2266|2265.7|2265.7|2265.4|2266.2|2265.9|2265.4|2265.1|207
1619192350000|2021-04-23 15:39:10|2266.1|2265.8|2266.2|2265.9|2266.4|2266.1|2265.7|2265.4|103
1619192360000|2021-04-23 15:39:20|2266.1|2265.8|2266.6|2266.3|2266.6|2266.3|2266.1|2265.8|115
1619192370000|2021-04-23 15:39:30|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.3|2266|136
1619192380000|2021-04-23 15:39:40|2266.7|2266.4|2266.6|2266.3|2267.1|2266.8|2266.6|2266.3|145
1619192390000|2021-04-23 15:39:50|2266.5|2266.2|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|63
1619192400000|2021-04-23 15:40:00|2266.6|2266.3|2266.9|2266.6|2267.3|2267|2266.6|2266.3|162
1619192410000|2021-04-23 15:40:10|2267|2266.7|2267|2266.7|2267.2|2266.9|2266.9|2266.6|49
1619192420000|2021-04-23 15:40:20|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267|2266.7|57
1619192430000|2021-04-23 15:40:30|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|54
1619192440000|2021-04-23 15:40:40|2267.4|2267.1|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|35
1619192450000|2021-04-23 15:40:50|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|49
1619192460000|2021-04-23 15:41:00|2267|2266.7|2267.3|2267|2267.5|2267.2|2267|2266.7|45
1619192470000|2021-04-23 15:41:10|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.6|2266.3|81
1619192480000|2021-04-23 15:41:20|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|28
1619192490000|2021-04-23 15:41:30|2267.2|2266.9|2267|2266.7|2267.5|2267.2|2267|2266.7|34
1619192500000|2021-04-23 15:41:40|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|41
1619192510000|2021-04-23 15:41:50|2266.4|2266.1|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|209
1619192520000|2021-04-23 15:42:00|2266.4|2266.1|2266.6|2266.3|2267.3|2267|2266.4|2266.1|110
1619192530000|2021-04-23 15:42:10|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|88
1619192540000|2021-04-23 15:42:20|2266|2265.7|2266.4|2266.1|2266.6|2266.3|2265.9|2265.6|183
1619192550000|2021-04-23 15:42:30|2266.5|2266.2|2266.2|2265.9|2266.6|2266.3|2266.1|2265.8|43
1619192560000|2021-04-23 15:42:40|2266.3|2266|2267|2266.7|2267.2|2266.9|2266.3|2266|359
1619192570000|2021-04-23 15:42:50|2267.1|2266.8|2267.1|2266.8|2267.5|2267.2|2267|2266.7|168
1619192580000|2021-04-23 15:43:00|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|197
1619192590000|2021-04-23 15:43:10|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.4|2267.1|170
1619192600000|2021-04-23 15:43:20|2267.4|2267.1|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|24
1619192610000|2021-04-23 15:43:30|2267.1|2266.8|2266.4|2266.1|2267.1|2266.8|2266.4|2266.1|64
1619192620000|2021-04-23 15:43:40|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.5|2265.2|108
1619192630000|2021-04-23 15:43:50|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|184
1619192640000|2021-04-23 15:44:00|2265.6|2265.3|2265.9|2265.6|2266.2|2265.9|2265.6|2265.3|50
1619192650000|2021-04-23 15:44:10|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.6|2265.3|15
1619192660000|2021-04-23 15:44:20|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|10
1619192670000|2021-04-23 15:44:30|2266.1|2265.8|2265.9|2265.6|2266.4|2266.1|2265.9|2265.6|26
1619192680000|2021-04-23 15:44:40|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|7
1619192690000|2021-04-23 15:44:50|2266.1|2265.8|2266|2265.7|2266.2|2265.9|2265.9|2265.6|27
1619192700000|2021-04-23 15:45:00|2265.8|2265.5|2265.5|2265.2|2266|2265.7|2265.4|2265.1|56
1619192710000|2021-04-23 15:45:10|2265.6|2265.3|2266.1|2265.8|2266.4|2266.1|2265.6|2265.3|30
1619192720000|2021-04-23 15:45:20|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.8|2265.5|17
1619192730000|2021-04-23 15:45:30|2266.1|2265.8|2266.8|2266.5|2266.8|2266.5|2266.1|2265.8|53
1619192740000|2021-04-23 15:45:40|2266.5|2266.2|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|33
1619192750000|2021-04-23 15:45:50|2266|2265.7|2266.3|2266|2266.6|2266.3|2266|2265.7|59
1619192760000|2021-04-23 15:46:00|2266.2|2265.9|2266.2|2265.9|2266.6|2266.3|2266.1|2265.8|22
1619192770000|2021-04-23 15:46:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|9
1619192780000|2021-04-23 15:46:20|2266.3|2266|2266.7|2266.4|2266.7|2266.4|2266.3|2266|41
1619192790000|2021-04-23 15:46:30|2266.5|2266.2|2266.9|2266.6|2267.1|2266.8|2266.4|2266.1|38
1619192800000|2021-04-23 15:46:40|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|17
1619192810000|2021-04-23 15:46:50|2267|2266.7|2267.5|2267.2|2267.5|2267.2|2267|2266.7|47
1619192820000|2021-04-23 15:47:00|2267.8|2267.5|2267.8|2267.5|2268|2267.7|2267.7|2267.4|56
1619192830000|2021-04-23 15:47:10|2267.7|2267.4|2268.4|2268.1|2268.4|2268.1|2267.7|2267.4|80
1619192840000|2021-04-23 15:47:20|2268.1|2267.8|2268.8|2268.5|2268.8|2268.5|2268.1|2267.8|86
1619192850000|2021-04-23 15:47:30|2268.7|2268.4|2269.7|2269.4|2269.9|2269.6|2268.7|2268.4|158
1619192860000|2021-04-23 15:47:40|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|63
1619192870000|2021-04-23 15:47:50|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.4|2269.1|94
1619192880000|2021-04-23 15:48:00|2269.6|2269.3|2269.8|2269.5|2270.1|2269.8|2269.4|2269.1|76
1619192890000|2021-04-23 15:48:10|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|100
1619192900000|2021-04-23 15:48:20|2269.8|2269.5|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|33
1619192910000|2021-04-23 15:48:30|2270|2269.7|2270|2269.7|2270.3|2270|2269.9|2269.6|64
1619192920000|2021-04-23 15:48:40|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|11
1619192930000|2021-04-23 15:48:50|2270.2|2269.9|2269.8|2269.5|2270.2|2269.9|2269.7|2269.4|37
1619192940000|2021-04-23 15:49:00|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|48
1619192950000|2021-04-23 15:49:10|2269.8|2269.5|2270|2269.7|2270.3|2270|2269.7|2269.4|122
1619192960000|2021-04-23 15:49:20|2270.1|2269.8|2270.4|2270.1|2270.5|2270.2|2269.9|2269.6|65
1619192970000|2021-04-23 15:49:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.1|2269.8|39
1619192980000|2021-04-23 15:49:40|2270.3|2270|2269.9|2269.6|2270.3|2270|2269.9|2269.6|39
1619192990000|2021-04-23 15:49:50|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.6|2269.3|48
1619193000000|2021-04-23 15:50:00|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|89
1619193010000|2021-04-23 15:50:10|2269.4|2269.1|2270|2269.7|2270|2269.7|2269.4|2269.1|79
1619193020000|2021-04-23 15:50:20|2270.1|2269.8|2270.4|2270.1|2270.5|2270.2|2270|2269.7|47
1619193030000|2021-04-23 15:50:30|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|30
1619193040000|2021-04-23 15:50:40|2270.3|2270|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|52
1619193050000|2021-04-23 15:50:50|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.6|2269.3|42
1619193060000|2021-04-23 15:51:00|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|53
1619193070000|2021-04-23 15:51:10|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|20
1619193080000|2021-04-23 15:51:20|2269.5|2269.2|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|50
1619193090000|2021-04-23 15:51:30|2269.7|2269.4|2268.9|2268.6|2269.7|2269.4|2268.8|2268.5|231
1619193100000|2021-04-23 15:51:40|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.4|2268.1|74
1619193110000|2021-04-23 15:51:50|2268.5|2268.2|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|23
1619193120000|2021-04-23 15:52:00|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|18
1619193130000|2021-04-23 15:52:10|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.3|2268|55
1619193140000|2021-04-23 15:52:20|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.3|2268|34
1619193150000|2021-04-23 15:52:30|2268.4|2268.1|2268.7|2268.4|2268.9|2268.6|2268.4|2268.1|42
1619193160000|2021-04-23 15:52:40|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.8|2268.5|9
1619193170000|2021-04-23 15:52:50|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|25
1619193180000|2021-04-23 15:53:00|2269.7|2269.4|2270.2|2269.9|2270.6|2270.3|2269.7|2269.4|100
1619193190000|2021-04-23 15:53:10|2270.1|2269.8|2269.6|2269.3|2270.2|2269.9|2269.5|2269.2|37
1619193200000|2021-04-23 15:53:20|2269.3|2269|2269.7|2269.4|2269.7|2269.4|2269.3|2269|39
1619193210000|2021-04-23 15:53:30|2269.9|2269.6|2270.5|2270.2|2270.5|2270.2|2269.9|2269.6|86
1619193220000|2021-04-23 15:53:40|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.1|2269.8|40
1619193230000|2021-04-23 15:53:50|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270|2269.7|16
1619193240000|2021-04-23 15:54:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.3|2269|38
1619193250000|2021-04-23 15:54:10|2269.5|2269.2|2269.2|2268.9|2269.7|2269.4|2269.2|2268.9|72
1619193260000|2021-04-23 15:54:20|2269.3|2269|2269.3|2269|2269.4|2269.1|2269|2268.7|182
1619193270000|2021-04-23 15:54:30|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.3|2269|8
1619193280000|2021-04-23 15:54:40|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|47
1619193290000|2021-04-23 15:54:50|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|27
1619193300000|2021-04-23 15:55:00|2269.5|2269.2|2269.8|2269.5|2269.9|2269.6|2269.4|2269.1|85
1619193310000|2021-04-23 15:55:10|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|28
1619193320000|2021-04-23 15:55:20|2269.7|2269.4|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|35
1619193330000|2021-04-23 15:55:30|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|43
1619193340000|2021-04-23 15:55:40|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.1|2268.8|43
1619193350000|2021-04-23 15:55:50|2269.1|2268.8|2269.5|2269.2|2269.8|2269.5|2269.1|2268.8|49
1619193360000|2021-04-23 15:56:00|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.3|2269|60
1619193370000|2021-04-23 15:56:10|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|37
1619193380000|2021-04-23 15:56:20|2269.6|2269.3|2269.4|2269.1|2269.8|2269.5|2269.3|2269|157
1619193390000|2021-04-23 15:56:30|2269.5|2269.2|2269.3|2269|2269.6|2269.3|2269.2|2268.9|81
1619193400000|2021-04-23 15:56:40|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|29
1619193410000|2021-04-23 15:56:50|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.3|2269|34
1619193420000|2021-04-23 15:57:00|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|34
1619193430000|2021-04-23 15:57:10|2269.6|2269.3|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|107
1619193440000|2021-04-23 15:57:20|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|51
1619193450000|2021-04-23 15:57:30|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|33
1619193460000|2021-04-23 15:57:40|2269.1|2268.8|2269|2268.7|2269.2|2268.9|2268.9|2268.6|53
1619193470000|2021-04-23 15:57:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2268.7|2268.4|278
1619193480000|2021-04-23 15:58:00|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.1|2268.8|44
1619193490000|2021-04-23 15:58:10|2269.4|2269.1|2269.5|2269.2|2269.7|2269.4|2269.3|2269|96
1619193500000|2021-04-23 15:58:20|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.2|2268.9|24
1619193510000|2021-04-23 15:58:30|2269.7|2269.4|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|19
1619193520000|2021-04-23 15:58:40|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|36
1619193530000|2021-04-23 15:58:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.3|2269|16
1619193540000|2021-04-23 15:59:00|2269.4|2269.1|2268.7|2268.4|2269.5|2269.2|2268.5|2268.2|42
1619193550000|2021-04-23 15:59:10|2268.6|2268.3|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|28
1619193560000|2021-04-23 15:59:20|2268.6|2268.3|2268.8|2268.5|2269|2268.7|2268.6|2268.3|35
1619193570000|2021-04-23 15:59:30|2268.7|2268.4|2269.2|2268.9|2269.3|2269|2268.7|2268.4|19
1619193580000|2021-04-23 15:59:40|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|9
1619193590000|2021-04-23 15:59:50|2269.2|2268.9|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|32
1619193600000|2021-04-23 16:00:00|2269.3|2269|2269.6|2269.3|2269.7|2269.4|2269.1|2268.8|73
1619193610000|2021-04-23 16:00:10|2269.4|2269.1|2269|2268.7|2269.4|2269.1|2269|2268.7|31
1619193620000|2021-04-23 16:00:20|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.6|2268.3|37
1619193630000|2021-04-23 16:00:30|2268.9|2268.6|2268.5|2268.2|2269|2268.7|2268.5|2268.2|25
1619193640000|2021-04-23 16:00:40|2268.4|2268.1|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|16
1619193650000|2021-04-23 16:00:50|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|20
1619193660000|2021-04-23 16:01:00|2268.6|2268.3|2268.1|2267.8|2268.6|2268.3|2267.6|2267.3|72
1619193670000|2021-04-23 16:01:10|2268.2|2267.9|2267.8|2267.5|2268.3|2268|2267.8|2267.5|26
1619193680000|2021-04-23 16:01:20|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|15
1619193690000|2021-04-23 16:01:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|11
1619193700000|2021-04-23 16:01:40|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|16
1619193710000|2021-04-23 16:01:50|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.9|2267.6|7
1619193720000|2021-04-23 16:02:00|2267.8|2267.5|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|16
1619193730000|2021-04-23 16:02:10|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|29
1619193740000|2021-04-23 16:02:20|2267.6|2267.3|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|38
1619193750000|2021-04-23 16:02:30|2267.7|2267.4|2267.5|2267.2|2267.8|2267.5|2267.4|2267.1|23
1619193760000|2021-04-23 16:02:40|2267.6|2267.3|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|22
1619193770000|2021-04-23 16:02:50|2268|2267.7|2267.8|2267.5|2268.6|2268.3|2267.8|2267.5|57
1619193780000|2021-04-23 16:03:00|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.4|2267.1|66
1619193790000|2021-04-23 16:03:10|2267.7|2267.4|2267.4|2267.1|2267.8|2267.5|2267.4|2267.1|14
1619193800000|2021-04-23 16:03:20|2267|2266.7|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|255
1619193810000|2021-04-23 16:03:30|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|40
1619193820000|2021-04-23 16:03:40|2267|2266.7|2267.2|2266.9|2267.4|2267.1|2267|2266.7|49
1619193830000|2021-04-23 16:03:50|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|19
1619193840000|2021-04-23 16:04:00|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.4|2266.1|45
1619193850000|2021-04-23 16:04:10|2266.7|2266.4|2266.2|2265.9|2266.7|2266.4|2266.1|2265.8|56
1619193860000|2021-04-23 16:04:20|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|28
1619193870000|2021-04-23 16:04:30|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|14
1619193880000|2021-04-23 16:04:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.1|2265.8|44
1619193890000|2021-04-23 16:04:50|2266.5|2266.2|2267.1|2266.8|2267.3|2267|2266.5|2266.2|46
1619193900000|2021-04-23 16:05:00|2267.2|2266.9|2267.4|2267.1|2267.7|2267.4|2267.2|2266.9|66
1619193910000|2021-04-23 16:05:10|2267.5|2267.2|2268.1|2267.8|2268.1|2267.8|2267.5|2267.2|54
1619193920000|2021-04-23 16:05:20|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.5|2267.2|60
1619193930000|2021-04-23 16:05:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|27
1619193940000|2021-04-23 16:05:40|2267.8|2267.5|2267.4|2267.1|2267.8|2267.5|2267.4|2267.1|35
1619193950000|2021-04-23 16:05:50|2267.5|2267.2|2268|2267.7|2268|2267.7|2267.5|2267.2|23
1619193960000|2021-04-23 16:06:00|2268.1|2267.8|2267.9|2267.6|2268.5|2268.2|2267.9|2267.6|33
1619193970000|2021-04-23 16:06:10|2267.8|2267.5|2268.1|2267.8|2268.2|2267.9|2267.7|2267.4|13
1619193980000|2021-04-23 16:06:20|2268.2|2267.9|2268.9|2268.6|2268.9|2268.6|2268|2267.7|45
1619193990000|2021-04-23 16:06:30|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.6|2268.3|149
1619194000000|2021-04-23 16:06:40|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|97
1619194010000|2021-04-23 16:06:50|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|158
1619194020000|2021-04-23 16:07:00|2268.8|2268.5|2268.9|2268.6|2269.1|2268.8|2268.7|2268.4|144
1619194030000|2021-04-23 16:07:10|2269|2268.7|2269.5|2269.2|2269.7|2269.4|2268.9|2268.6|243
1619194040000|2021-04-23 16:07:20|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.3|2269|160
1619194050000|2021-04-23 16:07:30|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2269.8|2269.5|200
1619194060000|2021-04-23 16:07:40|2270.3|2270|2270.4|2270.1|2270.8|2270.5|2270.2|2269.9|139
1619194070000|2021-04-23 16:07:50|2270.3|2270|2269.8|2269.5|2270.3|2270|2269.6|2269.3|58
1619194080000|2021-04-23 16:08:00|2269.9|2269.6|2270.8|2270.5|2270.8|2270.5|2269.9|2269.6|38
1619194090000|2021-04-23 16:08:10|2271|2270.7|2270.9|2270.6|2271.3|2271|2270.5|2270.2|84
1619194100000|2021-04-23 16:08:20|2271.1|2270.8|2271.9|2271.6|2271.9|2271.6|2271.1|2270.8|116
1619194110000|2021-04-23 16:08:30|2272|2271.7|2272|2271.7|2272.1|2271.8|2271.9|2271.6|62
1619194120000|2021-04-23 16:08:40|2271.8|2271.5|2271.4|2271.1|2272.2|2271.9|2271.3|2271|131
1619194130000|2021-04-23 16:08:50|2271.5|2271.2|2272|2271.7|2272|2271.7|2271.4|2271.1|55
1619194140000|2021-04-23 16:09:00|2272.1|2271.8|2271.6|2271.3|2272.1|2271.8|2271.6|2271.3|43
1619194150000|2021-04-23 16:09:10|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|27
1619194160000|2021-04-23 16:09:20|2271.5|2271.2|2271.6|2271.3|2271.8|2271.5|2271.3|2271|29
1619194170000|2021-04-23 16:09:30|2271.5|2271.2|2270.9|2270.6|2271.6|2271.3|2270.9|2270.6|48
1619194180000|2021-04-23 16:09:40|2271|2270.7|2271.4|2271.1|2271.5|2271.2|2271|2270.7|34
1619194190000|2021-04-23 16:09:50|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|11
1619194200000|2021-04-23 16:10:00|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|21
1619194210000|2021-04-23 16:10:10|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|15
1619194220000|2021-04-23 16:10:20|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|35
1619194230000|2021-04-23 16:10:30|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|27
1619194240000|2021-04-23 16:10:40|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.2|2270.9|17
1619194250000|2021-04-23 16:10:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|19
1619194260000|2021-04-23 16:11:00|2270.9|2270.6|2270.4|2270.1|2270.9|2270.6|2270.2|2269.9|49
1619194270000|2021-04-23 16:11:10|2270|2269.7|2270.3|2270|2270.3|2270|2269.6|2269.3|55
1619194280000|2021-04-23 16:11:20|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.1|2269.8|16
1619194290000|2021-04-23 16:11:30|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|12
1619194300000|2021-04-23 16:11:40|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|8
1619194310000|2021-04-23 16:11:50|2270.2|2269.9|2269.8|2269.5|2270.2|2269.9|2269.7|2269.4|10
1619194320000|2021-04-23 16:12:00|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.7|2269.4|11
1619194330000|2021-04-23 16:12:10|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.8|2269.5|6
1619194340000|2021-04-23 16:12:20|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.8|2269.5|21
1619194350000|2021-04-23 16:12:30|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|35
1619194360000|2021-04-23 16:12:40|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.3|2269|19
1619194370000|2021-04-23 16:12:50|2269.3|2269|2269.4|2269.1|2269.5|2269.2|2269.3|2269|9
1619194380000|2021-04-23 16:13:00|2269.1|2268.8|2269|2268.7|2269.2|2268.9|2268.9|2268.6|16
1619194390000|2021-04-23 16:13:10|2268.7|2268.4|2268.3|2268|2268.8|2268.5|2268.3|2268|84
1619194400000|2021-04-23 16:13:20|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2267.9|2267.6|42
1619194410000|2021-04-23 16:13:30|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.1|2267.8|22
1619194420000|2021-04-23 16:13:40|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.3|2268|22
1619194430000|2021-04-23 16:13:50|2268.5|2268.2|2268.4|2268.1|2268.7|2268.4|2268.3|2268|5
1619194440000|2021-04-23 16:14:00|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|11
1619194450000|2021-04-23 16:14:10|2268|2267.7|2267.7|2267.4|2268.1|2267.8|2267.4|2267.1|73
1619194460000|2021-04-23 16:14:20|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|48
1619194470000|2021-04-23 16:14:30|2267.6|2267.3|2268|2267.7|2268.1|2267.8|2267.5|2267.2|31
1619194480000|2021-04-23 16:14:40|2268.2|2267.9|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|10
1619194490000|2021-04-23 16:14:50|2268|2267.7|2267.6|2267.3|2268|2267.7|2267.6|2267.3|7
1619194500000|2021-04-23 16:15:00|2267.5|2267.2|2268.2|2267.9|2268.2|2267.9|2267.5|2267.2|143
1619194510000|2021-04-23 16:15:10|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|84
1619194520000|2021-04-23 16:15:20|2268.2|2267.9|2268|2267.7|2268.3|2268|2267.9|2267.6|65
1619194530000|2021-04-23 16:15:30|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.9|2267.6|315
1619194540000|2021-04-23 16:15:40|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.9|2267.6|53
1619194550000|2021-04-23 16:15:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|9
1619194560000|2021-04-23 16:16:00|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.8|2267.5|49
1619194570000|2021-04-23 16:16:10|2267.9|2267.6|2268.5|2268.2|2268.6|2268.3|2267.9|2267.6|106
1619194580000|2021-04-23 16:16:20|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.2|2267.9|28
1619194590000|2021-04-23 16:16:30|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2268.2|2267.9|28
1619194600000|2021-04-23 16:16:40|2268.5|2268.2|2268.8|2268.5|2269.2|2268.9|2268.5|2268.2|88
1619194610000|2021-04-23 16:16:50|2268.7|2268.4|2268|2267.7|2268.7|2268.4|2268|2267.7|38
1619194620000|2021-04-23 16:17:00|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|7
1619194630000|2021-04-23 16:17:10|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|18
1619194640000|2021-04-23 16:17:20|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.4|2267.1|37
1619194650000|2021-04-23 16:17:30|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.9|2266.6|18
1619194660000|2021-04-23 16:17:40|2267|2266.7|2266.4|2266.1|2267|2266.7|2266.4|2266.1|72
1619194670000|2021-04-23 16:17:50|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|59
1619194680000|2021-04-23 16:18:00|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|24
1619194690000|2021-04-23 16:18:10|2266.8|2266.5|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|9
1619194700000|2021-04-23 16:18:20|2267.4|2267.1|2268.2|2267.9|2268.2|2267.9|2267.3|2267|29
1619194710000|2021-04-23 16:18:30|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|54
1619194720000|2021-04-23 16:18:40|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|32
1619194730000|2021-04-23 16:18:50|2267.9|2267.6|2267.1|2266.8|2267.9|2267.6|2267.1|2266.8|33
1619194740000|2021-04-23 16:19:00|2267|2266.7|2267|2266.7|2267.1|2266.8|2266.7|2266.4|30
1619194750000|2021-04-23 16:19:10|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|14
1619194760000|2021-04-23 16:19:20|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.3|2266|37
1619194770000|2021-04-23 16:19:30|2266.4|2266.1|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|23
1619194780000|2021-04-23 16:19:40|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|11
1619194790000|2021-04-23 16:19:50|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|4
1619194800000|2021-04-23 16:20:00|2266.6|2266.3|2267.6|2267.3|2267.6|2267.3|2266.6|2266.3|58
1619194810000|2021-04-23 16:20:10|2267.7|2267.4|2267.1|2266.8|2267.7|2267.4|2267.1|2266.8|10
1619194820000|2021-04-23 16:20:20|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|12
1619194830000|2021-04-23 16:20:30|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.4|2266.1|33
1619194840000|2021-04-23 16:20:40|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|7
1619194850000|2021-04-23 16:20:50|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.7|2266.4|29
1619194860000|2021-04-23 16:21:00|2266.9|2266.6|2267.3|2267|2267.4|2267.1|2266.9|2266.6|15
1619194870000|2021-04-23 16:21:10|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.3|2267|12
1619194880000|2021-04-23 16:21:20|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|18
1619194890000|2021-04-23 16:21:30|2267.3|2267|2267|2266.7|2267.3|2267|2267|2266.7|14
1619194900000|2021-04-23 16:21:40|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|7
1619194910000|2021-04-23 16:21:50|2267.3|2267|2267.8|2267.5|2267.8|2267.5|2267.3|2267|30
1619194920000|2021-04-23 16:22:00|2267.7|2267.4|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|64
1619194930000|2021-04-23 16:22:10|2268.3|2268|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|91
1619194940000|2021-04-23 16:22:20|2268.2|2267.9|2269.2|2268.9|2269.2|2268.9|2268.2|2267.9|98
1619194950000|2021-04-23 16:22:30|2269.1|2268.8|2268.5|2268.2|2269.3|2269|2268.5|2268.2|33
1619194960000|2021-04-23 16:22:40|2268.3|2268|2268.1|2267.8|2268.3|2268|2267.9|2267.6|31
1619194970000|2021-04-23 16:22:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|7
1619194980000|2021-04-23 16:23:00|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|7
1619194990000|2021-04-23 16:23:10|2267.6|2267.3|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|12
1619195000000|2021-04-23 16:23:20|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.5|2266.2|18
1619195010000|2021-04-23 16:23:30|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|46
1619195020000|2021-04-23 16:23:40|2266.7|2266.4|2267|2266.7|2267.1|2266.8|2266.6|2266.3|33
1619195030000|2021-04-23 16:23:50|2267.3|2267|2266.8|2266.5|2267.4|2267.1|2266.8|2266.5|12
1619195040000|2021-04-23 16:24:00|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|19
1619195050000|2021-04-23 16:24:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|21
1619195060000|2021-04-23 16:24:20|2267|2266.7|2267.4|2267.1|2267.4|2267.1|2267|2266.7|9
1619195070000|2021-04-23 16:24:30|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.8|2266.5|7
1619195080000|2021-04-23 16:24:40|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|8
1619195090000|2021-04-23 16:24:50|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2266.1|2265.8|34
1619195100000|2021-04-23 16:25:00|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2265.9|2265.6|60
1619195110000|2021-04-23 16:25:10|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.2|2265.9|35
1619195120000|2021-04-23 16:25:20|2266.5|2266.2|2266.4|2266.1|2266.7|2266.4|2266.3|2266|48
1619195130000|2021-04-23 16:25:30|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|12
1619195140000|2021-04-23 16:25:40|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|18
1619195150000|2021-04-23 16:25:50|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|31
1619195160000|2021-04-23 16:26:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|63
1619195170000|2021-04-23 16:26:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|12
1619195180000|2021-04-23 16:26:20|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|11
1619195190000|2021-04-23 16:26:30|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|97
1619195200000|2021-04-23 16:26:40|2265.6|2265.3|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|31
1619195210000|2021-04-23 16:26:50|2265.5|2265.2|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|28
1619195220000|2021-04-23 16:27:00|2265.3|2265|2265|2264.7|2265.5|2265.2|2264.9|2264.6|63
1619195230000|2021-04-23 16:27:10|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|19
1619195240000|2021-04-23 16:27:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|43
1619195250000|2021-04-23 16:27:30|2264.4|2264.1|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|30
1619195260000|2021-04-23 16:27:40|2264.8|2264.5|2264.3|2264|2264.8|2264.5|2264.3|2264|44
1619195270000|2021-04-23 16:27:50|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|34
1619195280000|2021-04-23 16:28:00|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|53
1619195290000|2021-04-23 16:28:10|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|76
1619195300000|2021-04-23 16:28:20|2263.8|2263.5|2264|2263.7|2264.1|2263.8|2263.8|2263.5|27
1619195310000|2021-04-23 16:28:30|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.8|2263.5|20
1619195320000|2021-04-23 16:28:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|16
1619195330000|2021-04-23 16:28:50|2264.2|2263.9|2263.9|2263.6|2264.5|2264.2|2263.9|2263.6|43
1619195340000|2021-04-23 16:29:00|2264|2263.7|2264.2|2263.9|2264.3|2264|2263.9|2263.6|45
1619195350000|2021-04-23 16:29:10|2264.3|2264|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|27
1619195360000|2021-04-23 16:29:20|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264|2263.7|23
1619195370000|2021-04-23 16:29:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|17
1619195380000|2021-04-23 16:29:40|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|31
1619195390000|2021-04-23 16:29:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|20
1619195400000|2021-04-23 16:30:00|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|30
1619195410000|2021-04-23 16:30:10|2264.6|2264.3|2265.1|2264.8|2265.2|2264.9|2264.5|2264.2|35
1619195420000|2021-04-23 16:30:20|2265.2|2264.9|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|36
1619195430000|2021-04-23 16:30:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|19
1619195440000|2021-04-23 16:30:40|2265.4|2265.1|2265.7|2265.4|2265.9|2265.6|2265.4|2265.1|23
1619195450000|2021-04-23 16:30:50|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|11
1619195460000|2021-04-23 16:31:00|2265.5|2265.2|2265.3|2265|2265.7|2265.4|2265.3|2265|30
1619195470000|2021-04-23 16:31:10|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|17
1619195480000|2021-04-23 16:31:20|2265.3|2265|2265.4|2265.1|2265.6|2265.3|2265.3|2265|41
1619195490000|2021-04-23 16:31:30|2265.2|2264.9|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|14
1619195500000|2021-04-23 16:31:40|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|8
1619195510000|2021-04-23 16:31:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|14
1619195520000|2021-04-23 16:32:00|2265.2|2264.9|2265.9|2265.6|2265.9|2265.6|2265.1|2264.8|37
1619195530000|2021-04-23 16:32:10|2265.8|2265.5|2266.1|2265.8|2266.4|2266.1|2265.8|2265.5|62
1619195540000|2021-04-23 16:32:20|2266|2265.7|2265|2264.7|2266|2265.7|2265|2264.7|132
1619195550000|2021-04-23 16:32:30|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.9|2264.6|28
1619195560000|2021-04-23 16:32:40|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|27
1619195570000|2021-04-23 16:32:50|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|22
1619195580000|2021-04-23 16:33:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|43
1619195590000|2021-04-23 16:33:10|2265.5|2265.2|2265.9|2265.6|2266|2265.7|2265.5|2265.2|23
1619195600000|2021-04-23 16:33:20|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|14
1619195610000|2021-04-23 16:33:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|14
1619195620000|2021-04-23 16:33:40|2265.5|2265.2|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|14
1619195630000|2021-04-23 16:33:50|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|17
1619195640000|2021-04-23 16:34:00|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|19
1619195650000|2021-04-23 16:34:10|2265.8|2265.5|2266.1|2265.8|2266.3|2266|2265.8|2265.5|36
1619195660000|2021-04-23 16:34:20|2266.2|2265.9|2266.9|2266.6|2266.9|2266.6|2266.2|2265.9|48
1619195670000|2021-04-23 16:34:30|2266.7|2266.4|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|58
1619195680000|2021-04-23 16:34:40|2266.5|2266.2|2265.9|2265.6|2266.5|2266.2|2265.7|2265.4|32
1619195690000|2021-04-23 16:34:50|2265.7|2265.4|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|19
1619195700000|2021-04-23 16:35:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|14
1619195710000|2021-04-23 16:35:10|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.5|2265.2|30
1619195720000|2021-04-23 16:35:20|2265.9|2265.6|2266.4|2266.1|2266.4|2266.1|2265.9|2265.6|14
1619195730000|2021-04-23 16:35:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.1|2265.8|12
1619195740000|2021-04-23 16:35:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|16
1619195750000|2021-04-23 16:35:50|2266|2265.7|2265.4|2265.1|2266|2265.7|2265.4|2265.1|19
1619195760000|2021-04-23 16:36:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2264.9|2264.6|41
1619195770000|2021-04-23 16:36:10|2265.3|2265|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|15
1619195780000|2021-04-23 16:36:20|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|104
1619195790000|2021-04-23 16:36:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|28
1619195800000|2021-04-23 16:36:40|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|20
1619195810000|2021-04-23 16:36:50|2265|2264.7|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|11
1619195820000|2021-04-23 16:37:00|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|37
1619195830000|2021-04-23 16:37:10|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|15
1619195840000|2021-04-23 16:37:20|2264.4|2264.1|2264.7|2264.4|2264.9|2264.6|2264.4|2264.1|50
1619195850000|2021-04-23 16:37:30|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|17
1619195860000|2021-04-23 16:37:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|14
1619195870000|2021-04-23 16:37:50|2264.9|2264.6|2264.6|2264.3|2265|2264.7|2264.6|2264.3|25
1619195880000|2021-04-23 16:38:00|2264.8|2264.5|2265|2264.7|2265.2|2264.9|2264.8|2264.5|24
1619195890000|2021-04-23 16:38:10|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|44
1619195900000|2021-04-23 16:38:20|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2265|2264.7|51
1619195910000|2021-04-23 16:38:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|12
1619195920000|2021-04-23 16:38:40|||||||||1
1619195930000|2021-04-23 16:38:50|2265.2|2264.9|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|14
1619195940000|2021-04-23 16:39:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|7
1619195950000|2021-04-23 16:39:10|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|10
1619195960000|2021-04-23 16:39:20|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|13
1619195970000|2021-04-23 16:39:30|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|11
1619195980000|2021-04-23 16:39:40|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|4
1619195990000|2021-04-23 16:39:50|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|12
1619196000000|2021-04-23 16:40:00|2265.2|2264.9|2265.6|2265.3|2265.7|2265.4|2265|2264.7|42
1619196010000|2021-04-23 16:40:10|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|20
1619196020000|2021-04-23 16:40:20|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|15
1619196030000|2021-04-23 16:40:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|5
1619196040000|2021-04-23 16:40:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|4
1619196050000|2021-04-23 16:40:50|2265.4|2265.1|2265.3|2265|2265.6|2265.3|2265.3|2265|35
1619196060000|2021-04-23 16:41:00|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|84
1619196070000|2021-04-23 16:41:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|136
1619196080000|2021-04-23 16:41:20|2265.8|2265.5|2265.8|2265.5|2266|2265.7|2265.8|2265.5|48
1619196090000|2021-04-23 16:41:30|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|110
1619196100000|2021-04-23 16:41:40|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.7|2265.4|128
1619196110000|2021-04-23 16:41:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|63
1619196120000|2021-04-23 16:42:00|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.7|2265.4|94
1619196130000|2021-04-23 16:42:10|2265.8|2265.5|2266.4|2266.1|2266.5|2266.2|2265.8|2265.5|72
1619196140000|2021-04-23 16:42:20|2266.5|2266.2|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|35
1619196150000|2021-04-23 16:42:30|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|16
1619196160000|2021-04-23 16:42:40|2266.1|2265.8|2266|2265.7|2266.2|2265.9|2265.9|2265.6|43
1619196170000|2021-04-23 16:42:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|11
1619196180000|2021-04-23 16:43:00|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|14
1619196190000|2021-04-23 16:43:10|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.1|2264.8|34
1619196200000|2021-04-23 16:43:20|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|17
1619196210000|2021-04-23 16:43:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|9
1619196220000|2021-04-23 16:43:40|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|7
1619196230000|2021-04-23 16:43:50|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.3|2265|7
1619196240000|2021-04-23 16:44:00|2265.2|2264.9|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|17
1619196250000|2021-04-23 16:44:10|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|25
1619196260000|2021-04-23 16:44:20|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|19
1619196270000|2021-04-23 16:44:30|2265.7|2265.4|2264.4|2264.1|2265.7|2265.4|2264.3|2264|249
1619196280000|2021-04-23 16:44:40|2264.5|2264.2|2264.4|2264.1|2264.9|2264.6|2264.4|2264.1|41
1619196290000|2021-04-23 16:44:50|2264.3|2264|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|185
1619196300000|2021-04-23 16:45:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|114
1619196310000|2021-04-23 16:45:10|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2264.1|2263.8|60
1619196320000|2021-04-23 16:45:20|2264.2|2263.9|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|75
1619196330000|2021-04-23 16:45:30|2264.1|2263.8|2264.2|2263.9|2264.4|2264.1|2264|2263.7|248
1619196340000|2021-04-23 16:45:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|93
1619196350000|2021-04-23 16:45:50|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|67
1619196360000|2021-04-23 16:46:00|2264|2263.7|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|20
1619196370000|2021-04-23 16:46:10|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.2|2262.9|53
1619196380000|2021-04-23 16:46:20|2263.4|2263.1|2264|2263.7|2264|2263.7|2263.4|2263.1|22
1619196390000|2021-04-23 16:46:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.7|2263.4|40
1619196400000|2021-04-23 16:46:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|12
1619196410000|2021-04-23 16:46:50|2264|2263.7|2264.4|2264.1|2264.4|2264.1|2264|2263.7|59
1619196420000|2021-04-23 16:47:00|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.3|2264|46
1619196430000|2021-04-23 16:47:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264|2263.7|24
1619196440000|2021-04-23 16:47:20|2264.3|2264|2264.1|2263.8|2264.3|2264|2263.9|2263.6|16
1619196450000|2021-04-23 16:47:30|2264|2263.7|2264.6|2264.3|2264.6|2264.3|2264|2263.7|25
1619196460000|2021-04-23 16:47:40|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2264.3|2264|23
1619196470000|2021-04-23 16:47:50|2264.5|2264.2|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|20
1619196480000|2021-04-23 16:48:00|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264.3|2264|22
1619196490000|2021-04-23 16:48:10|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|13
1619196500000|2021-04-23 16:48:20|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|24
1619196510000|2021-04-23 16:48:30|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|35
1619196520000|2021-04-23 16:48:40|2265.6|2265.3|2265.9|2265.6|2266.5|2266.2|2265.6|2265.3|90
1619196530000|2021-04-23 16:48:50|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|34
1619196540000|2021-04-23 16:49:00|2266.1|2265.8|2266|2265.7|2266.2|2265.9|2265.9|2265.6|54
1619196550000|2021-04-23 16:49:10|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|6
1619196560000|2021-04-23 16:49:20|2266.2|2265.9|2266.4|2266.1|2266.9|2266.6|2266.1|2265.8|81
1619196570000|2021-04-23 16:49:30|2266.2|2265.9|2266.3|2266|2266.5|2266.2|2266.2|2265.9|21
1619196580000|2021-04-23 16:49:40|2266.4|2266.1|2265.4|2265.1|2266.4|2266.1|2265.2|2264.9|88
1619196590000|2021-04-23 16:49:50|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.3|2265|19
1619196600000|2021-04-23 16:50:00|2265|2264.7|2265.3|2265|2265.4|2265.1|2265|2264.7|87
1619196610000|2021-04-23 16:50:10|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.5|2265.2|34
1619196620000|2021-04-23 16:50:20|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.7|2265.4|28
1619196630000|2021-04-23 16:50:30|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|14
1619196640000|2021-04-23 16:50:40|2266|2265.7|2266.1|2265.8|2266.4|2266.1|2266|2265.7|25
1619196650000|2021-04-23 16:50:50|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|22
1619196660000|2021-04-23 16:51:00|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|31
1619196670000|2021-04-23 16:51:10|2265.6|2265.3|2265.1|2264.8|2265.6|2265.3|2264.9|2264.6|31
1619196680000|2021-04-23 16:51:20|2265.2|2264.9|2264.9|2264.6|2265.3|2265|2264.9|2264.6|23
1619196690000|2021-04-23 16:51:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|28
1619196700000|2021-04-23 16:51:40|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|27
1619196710000|2021-04-23 16:51:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|53
1619196720000|2021-04-23 16:52:00|2264.7|2264.4|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|19
1619196730000|2021-04-23 16:52:10|2264.7|2264.4|2264.6|2264.3|2264.9|2264.6|2264.5|2264.2|21
1619196740000|2021-04-23 16:52:20|2264.4|2264.1|2264.9|2264.6|2264.9|2264.6|2264.3|2264|46
1619196750000|2021-04-23 16:52:30|2264.7|2264.4|2264.9|2264.6|2265.1|2264.8|2264.7|2264.4|20
1619196760000|2021-04-23 16:52:40|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.6|2264.3|16
1619196770000|2021-04-23 16:52:50|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|12
1619196780000|2021-04-23 16:53:00|2265|2264.7|2264.4|2264.1|2265|2264.7|2264.4|2264.1|27
1619196790000|2021-04-23 16:53:10|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|4
1619196800000|2021-04-23 16:53:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|12
1619196810000|2021-04-23 16:53:30|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|19
1619196820000|2021-04-23 16:53:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.3|2264|20
1619196830000|2021-04-23 16:53:50|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264.3|2264|19
1619196840000|2021-04-23 16:54:00|2264.3|2264|2264.1|2263.8|2264.3|2264|2264|2263.7|69
1619196850000|2021-04-23 16:54:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|29
1619196860000|2021-04-23 16:54:20|2264.3|2264|2264.8|2264.5|2264.8|2264.5|2264.3|2264|15
1619196870000|2021-04-23 16:54:30|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|17
1619196880000|2021-04-23 16:54:40|2265.3|2265|2265|2264.7|2265.4|2265.1|2264.8|2264.5|35
1619196890000|2021-04-23 16:54:50|2264.9|2264.6|2264.6|2264.3|2265.1|2264.8|2264.6|2264.3|29
1619196900000|2021-04-23 16:55:00|2264.7|2264.4|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|21
1619196910000|2021-04-23 16:55:10|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|29
1619196920000|2021-04-23 16:55:20|2265.5|2265.2|2265.9|2265.6|2266.2|2265.9|2265.5|2265.2|158
1619196930000|2021-04-23 16:55:30|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.5|2265.2|36
1619196940000|2021-04-23 16:55:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|7
1619196950000|2021-04-23 16:55:50|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|59
1619196960000|2021-04-23 16:56:00|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|29
1619196970000|2021-04-23 16:56:10|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|23
1619196980000|2021-04-23 16:56:20|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|12
1619196990000|2021-04-23 16:56:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.6|2264.3|33
1619197000000|2021-04-23 16:56:40|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.8|2264.5|12
1619197010000|2021-04-23 16:56:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1619197020000|2021-04-23 16:57:00|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|10
1619197030000|2021-04-23 16:57:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|9
1619197040000|2021-04-23 16:57:20|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.6|2264.3|23
1619197050000|2021-04-23 16:57:30|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|11
1619197060000|2021-04-23 16:57:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|4
1619197070000|2021-04-23 16:57:50|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|23
1619197080000|2021-04-23 16:58:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|28
1619197090000|2021-04-23 16:58:10|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|10
1619197100000|2021-04-23 16:58:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264|2263.7|110
1619197110000|2021-04-23 16:58:30|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|116
1619197120000|2021-04-23 16:58:40|2264.3|2264|2264.1|2263.8|2264.3|2264|2264|2263.7|178
1619197130000|2021-04-23 16:58:50|2264|2263.7|2264|2263.7|2264.1|2263.8|2263.9|2263.6|39
1619197140000|2021-04-23 16:59:00|2264.2|2263.9|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|32
1619197150000|2021-04-23 16:59:10|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|26
1619197160000|2021-04-23 16:59:20|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|30
1619197170000|2021-04-23 16:59:30|2265.1|2264.8|2264.5|2264.2|2265.1|2264.8|2264.5|2264.2|45
1619197180000|2021-04-23 16:59:40|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|6
1619197190000|2021-04-23 16:59:50|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|26
1619197200000|2021-04-23 17:00:00|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|38
1619197210000|2021-04-23 17:00:10|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|16
1619197220000|2021-04-23 17:00:20|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.3|2265|18
1619197230000|2021-04-23 17:00:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|19
1619197240000|2021-04-23 17:00:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|9
1619197250000|2021-04-23 17:00:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1619197260000|2021-04-23 17:01:00|2265.5|2265.2|2266.1|2265.8|2266.1|2265.8|2265.5|2265.2|34
1619197270000|2021-04-23 17:01:10|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.4|2265.1|62
1619197280000|2021-04-23 17:01:20|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|25
1619197290000|2021-04-23 17:01:30|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|12
1619197300000|2021-04-23 17:01:40|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|15
1619197310000|2021-04-23 17:01:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|5
1619197320000|2021-04-23 17:02:00|2265.3|2265|2265|2264.7|2265.3|2265|2264.9|2264.6|20
1619197330000|2021-04-23 17:02:10|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|16
1619197340000|2021-04-23 17:02:20|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265|2264.7|111
1619197350000|2021-04-23 17:02:30|||||||||3
1619197360000|2021-04-23 17:02:40|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|56
1619197370000|2021-04-23 17:02:50|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2264.9|2264.6|112
1619197380000|2021-04-23 17:03:00|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.2|2264.9|87
1619197390000|2021-04-23 17:03:10|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|151
1619197400000|2021-04-23 17:03:20|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2264.7|2264.4|126
1619197410000|2021-04-23 17:03:30|2265|2264.7|2265.2|2264.9|2265.3|2265|2265|2264.7|67
1619197420000|2021-04-23 17:03:40|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|10
1619197430000|2021-04-23 17:03:50|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|15
1619197440000|2021-04-23 17:04:00|2265.1|2264.8|2265.9|2265.6|2265.9|2265.6|2265.1|2264.8|44
1619197450000|2021-04-23 17:04:10|2266|2265.7|2266.3|2266|2266.4|2266.1|2265.8|2265.5|62
1619197460000|2021-04-23 17:04:20|2266.4|2266.1|2266.5|2266.2|2266.8|2266.5|2266.3|2266|46
1619197470000|2021-04-23 17:04:30|2266.4|2266.1|2266.4|2266.1|2266.6|2266.3|2266.3|2266|13
1619197480000|2021-04-23 17:04:40|2266.5|2266.2|2266.3|2266|2266.7|2266.4|2266.2|2265.9|17
1619197490000|2021-04-23 17:04:50|2266.4|2266.1|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|17
1619197500000|2021-04-23 17:05:00|2266.3|2266|2266.1|2265.8|2266.3|2266|2265.9|2265.6|21
1619197510000|2021-04-23 17:05:10|2266.2|2265.9|2266.4|2266.1|2266.9|2266.6|2266.2|2265.9|47
1619197520000|2021-04-23 17:05:20|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|24
1619197530000|2021-04-23 17:05:30|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|13
1619197540000|2021-04-23 17:05:40|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|5
1619197550000|2021-04-23 17:05:50|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2265.9|2265.6|11
1619197560000|2021-04-23 17:06:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|86
1619197570000|2021-04-23 17:06:10|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|47
1619197580000|2021-04-23 17:06:20|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|70
1619197590000|2021-04-23 17:06:30|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|28
1619197600000|2021-04-23 17:06:40|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|62
1619197610000|2021-04-23 17:06:50|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|105
1619197620000|2021-04-23 17:07:00|2266.4|2266.1|2267.2|2266.9|2267.4|2267.1|2266.3|2266|241
1619197630000|2021-04-23 17:07:10|2267.1|2266.8|2267.6|2267.3|2267.6|2267.3|2267|2266.7|36
1619197640000|2021-04-23 17:07:20|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|44
1619197650000|2021-04-23 17:07:30|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|42
1619197660000|2021-04-23 17:07:40|2267.7|2267.4|2267.8|2267.5|2267.9|2267.6|2267.6|2267.3|46
1619197670000|2021-04-23 17:07:50|2267.9|2267.6|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|96
1619197680000|2021-04-23 17:08:00|2268|2267.7|2267.9|2267.6|2268.2|2267.9|2267.7|2267.4|44
1619197690000|2021-04-23 17:08:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|15
1619197700000|2021-04-23 17:08:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|14
1619197710000|2021-04-23 17:08:30|2267.9|2267.6|2267.5|2267.2|2267.9|2267.6|2267.5|2267.2|23
1619197720000|2021-04-23 17:08:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|12
1619197730000|2021-04-23 17:08:50|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|34
1619197740000|2021-04-23 17:09:00|2268.2|2267.9|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|54
1619197750000|2021-04-23 17:09:10|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|40
1619197760000|2021-04-23 17:09:20|2268.7|2268.4|2268.3|2268|2268.7|2268.4|2268.1|2267.8|36
1619197770000|2021-04-23 17:09:30|2268.4|2268.1|2267.9|2267.6|2268.4|2268.1|2267.9|2267.6|31
1619197780000|2021-04-23 17:09:40|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|18
1619197790000|2021-04-23 17:09:50|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|46
1619197800000|2021-04-23 17:10:00|2268.2|2267.9|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|26
1619197810000|2021-04-23 17:10:10|2269|2268.7|2269|2268.7|2269|2268.7|2268.8|2268.5|37
1619197820000|2021-04-23 17:10:20|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|37
1619197830000|2021-04-23 17:10:30|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.9|2268.6|15
1619197840000|2021-04-23 17:10:40|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|9
1619197850000|2021-04-23 17:10:50|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.1|2268.8|28
1619197860000|2021-04-23 17:11:00|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|55
1619197870000|2021-04-23 17:11:10|2269.4|2269.1|2268.6|2268.3|2269.4|2269.1|2268.6|2268.3|41
1619197880000|2021-04-23 17:11:20|2268.5|2268.2|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|24
1619197890000|2021-04-23 17:11:30|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|25
1619197900000|2021-04-23 17:11:40|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|7
1619197910000|2021-04-23 17:11:50|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.8|2268.5|21
1619197920000|2021-04-23 17:12:00|2269|2268.7|2268.7|2268.4|2269|2268.7|2268.7|2268.4|21
1619197930000|2021-04-23 17:12:10|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.4|2268.1|19
1619197940000|2021-04-23 17:12:20|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|21
1619197950000|2021-04-23 17:12:30|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|3
1619197960000|2021-04-23 17:12:40|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.9|2268.6|33
1619197970000|2021-04-23 17:12:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|34
1619197980000|2021-04-23 17:13:00|2268.3|2268|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|47
1619197990000|2021-04-23 17:13:10|2268.3|2268|2267.7|2267.4|2268.3|2268|2267.7|2267.4|39
1619198000000|2021-04-23 17:13:20|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|16
1619198010000|2021-04-23 17:13:30|2267.8|2267.5|2267.2|2266.9|2267.8|2267.5|2267.2|2266.9|25
1619198020000|2021-04-23 17:13:40|2267.4|2267.1|2267.3|2267|2267.6|2267.3|2267.3|2267|35
1619198030000|2021-04-23 17:13:50|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|13
1619198040000|2021-04-23 17:14:00|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267.3|2267|59
1619198050000|2021-04-23 17:14:10|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|16
1619198060000|2021-04-23 17:14:20|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.7|2266.4|140
1619198070000|2021-04-23 17:14:30|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|7
1619198080000|2021-04-23 17:14:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|4
1619198090000|2021-04-23 17:14:50|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|61
1619198100000|2021-04-23 17:15:00|2266|2265.7|2266.2|2265.9|2266.3|2266|2265.9|2265.6|57
1619198110000|2021-04-23 17:15:10|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|24
1619198120000|2021-04-23 17:15:20|2266.4|2266.1|2266.8|2266.5|2267|2266.7|2266.4|2266.1|10
1619198130000|2021-04-23 17:15:30|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|16
1619198140000|2021-04-23 17:15:40|2267.2|2266.9|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|15
1619198150000|2021-04-23 17:15:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|4
1619198160000|2021-04-23 17:16:00|2267|2266.7|2267.8|2267.5|2267.8|2267.5|2267|2266.7|31
1619198170000|2021-04-23 17:16:10|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|54
1619198180000|2021-04-23 17:16:20|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|14
1619198190000|2021-04-23 17:16:30|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|21
1619198200000|2021-04-23 17:16:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1619198210000|2021-04-23 17:16:50|2267.9|2267.6|2268.2|2267.9|2268.3|2268|2267.9|2267.6|18
1619198220000|2021-04-23 17:17:00|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|6
1619198230000|2021-04-23 17:17:10|2268|2267.7|2268|2267.7|2268.1|2267.8|2267.9|2267.6|7
1619198240000|2021-04-23 17:17:20|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|8
1619198250000|2021-04-23 17:17:30|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|10
1619198260000|2021-04-23 17:17:40|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.8|2267.5|6
1619198270000|2021-04-23 17:17:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|8
1619198280000|2021-04-23 17:18:00|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|9
1619198290000|2021-04-23 17:18:10|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|6
1619198300000|2021-04-23 17:18:20|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|14
1619198310000|2021-04-23 17:18:30|||||||||2
1619198320000|2021-04-23 17:18:40|2267.6|2267.3|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|17
1619198330000|2021-04-23 17:18:50|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|9
1619198340000|2021-04-23 17:19:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|5
1619198350000|2021-04-23 17:19:10|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|3
1619198360000|2021-04-23 17:19:20|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.7|2267.4|6
1619198370000|2021-04-23 17:19:30|2268.1|2267.8|2268.4|2268.1|2268.5|2268.2|2268.1|2267.8|33
1619198380000|2021-04-23 17:19:40|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|10
1619198390000|2021-04-23 17:19:50|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|15
1619198400000|2021-04-23 17:20:00|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|3
1619198410000|2021-04-23 17:20:10|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.3|2268|23
1619198420000|2021-04-23 17:20:20|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.7|2268.4|157
1619198430000|2021-04-23 17:20:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.9|2268.6|15
1619198440000|2021-04-23 17:20:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|9
1619198450000|2021-04-23 17:20:50|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|10
1619198460000|2021-04-23 17:21:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|6
1619198470000|2021-04-23 17:21:10|2268.9|2268.6|2269|2268.7|2269.2|2268.9|2268.9|2268.6|10
1619198480000|2021-04-23 17:21:20|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|3
1619198490000|2021-04-23 17:21:30|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|9
1619198500000|2021-04-23 17:21:40|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|17
1619198510000|2021-04-23 17:21:50|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|10
1619198520000|2021-04-23 17:22:00|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|13
1619198530000|2021-04-23 17:22:10|2268.9|2268.6|2269.6|2269.3|2269.6|2269.3|2268.9|2268.6|41
1619198540000|2021-04-23 17:22:20|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|23
1619198550000|2021-04-23 17:22:30|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|26
1619198560000|2021-04-23 17:22:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.1|2268.8|13
1619198570000|2021-04-23 17:22:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|7
1619198580000|2021-04-23 17:23:00|2269|2268.7|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|19
1619198590000|2021-04-23 17:23:10|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|25
1619198600000|2021-04-23 17:23:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|10
1619198610000|2021-04-23 17:23:30|2268.9|2268.6|2268.7|2268.4|2269|2268.7|2268.7|2268.4|41
1619198620000|2021-04-23 17:23:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|3
1619198630000|2021-04-23 17:23:50|||||||||7
1619198640000|2021-04-23 17:24:00|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|71
1619198650000|2021-04-23 17:24:10|||||||||2
1619198660000|2021-04-23 17:24:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1619198670000|2021-04-23 17:24:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|6
1619198680000|2021-04-23 17:24:40|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|4
1619198690000|2021-04-23 17:24:50|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|4
1619198700000|2021-04-23 17:25:00|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|7
1619198710000|2021-04-23 17:25:10|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|17
1619198720000|2021-04-23 17:25:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|23
1619198730000|2021-04-23 17:25:30|||||||||11
1619198740000|2021-04-23 17:25:40|2268.9|2268.6|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|14
1619198760000|2021-04-23 17:26:00|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|12
1619198770000|2021-04-23 17:26:10|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|50
1619198780000|2021-04-23 17:26:20|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.3|2269|19
1619198790000|2021-04-23 17:26:30|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|10
1619198800000|2021-04-23 17:26:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|8
1619198810000|2021-04-23 17:26:50|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|10
1619198820000|2021-04-23 17:27:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|8
1619198830000|2021-04-23 17:27:10|2269.3|2269|2269|2268.7|2269.3|2269|2269|2268.7|14
1619198840000|2021-04-23 17:27:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|19
1619198850000|2021-04-23 17:27:30|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|21
1619198860000|2021-04-23 17:27:40|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|11
1619198870000|2021-04-23 17:27:50|2269|2268.7|2269.4|2269.1|2269.4|2269.1|2269|2268.7|47
1619198880000|2021-04-23 17:28:00|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|37
1619198890000|2021-04-23 17:28:10|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|16
1619198900000|2021-04-23 17:28:20|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|10
1619198910000|2021-04-23 17:28:30|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.2|2268.9|17
1619198920000|2021-04-23 17:28:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|9
1619198930000|2021-04-23 17:28:50|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|16
1619198940000|2021-04-23 17:29:00|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|40
1619198950000|2021-04-23 17:29:10|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.8|2269.5|50
1619198960000|2021-04-23 17:29:20|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|33
1619198970000|2021-04-23 17:29:30|2269.9|2269.6|2270.4|2270.1|2270.4|2270.1|2269.9|2269.6|137
1619198980000|2021-04-23 17:29:40|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|95
1619198990000|2021-04-23 17:29:50|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|54
1619199000000|2021-04-23 17:30:00|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|37
1619199010000|2021-04-23 17:30:10|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|24
1619199020000|2021-04-23 17:30:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2270.9|2270.6|43
1619199030000|2021-04-23 17:30:30|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|40
1619199040000|2021-04-23 17:30:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|31
1619199050000|2021-04-23 17:30:50|2271.3|2271|2270.7|2270.4|2271.3|2271|2270.7|2270.4|35
1619199060000|2021-04-23 17:31:00|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|20
1619199070000|2021-04-23 17:31:10|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|18
1619199080000|2021-04-23 17:31:20|2270.6|2270.3|2271|2270.7|2271.2|2270.9|2270.6|2270.3|105
1619199090000|2021-04-23 17:31:30|2270.8|2270.5|2271.1|2270.8|2271.4|2271.1|2270.6|2270.3|86
1619199100000|2021-04-23 17:31:40|2271.2|2270.9|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|23
1619199110000|2021-04-23 17:31:50|2271.1|2270.8|2271.4|2271.1|2271.5|2271.2|2271|2270.7|57
1619199120000|2021-04-23 17:32:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|60
1619199130000|2021-04-23 17:32:10|2271.5|2271.2|2271.8|2271.5|2272|2271.7|2271.5|2271.2|60
1619199140000|2021-04-23 17:32:20|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|137
1619199150000|2021-04-23 17:32:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272|2271.7|69
1619199160000|2021-04-23 17:32:40|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|20
1619199170000|2021-04-23 17:32:50|2272|2271.7|2271.7|2271.4|2272.2|2271.9|2271.6|2271.3|225
1619199180000|2021-04-23 17:33:00|2271.6|2271.3|2271.2|2270.9|2271.7|2271.4|2271.2|2270.9|79
1619199190000|2021-04-23 17:33:10|2271.1|2270.8|2270.9|2270.6|2271.3|2271|2270.9|2270.6|28
1619199200000|2021-04-23 17:33:20|2270.7|2270.4|2271.1|2270.8|2271.1|2270.8|2270.7|2270.4|15
1619199210000|2021-04-23 17:33:30|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|21
1619199220000|2021-04-23 17:33:40|2271.2|2270.9|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|16
1619199230000|2021-04-23 17:33:50|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|10
1619199240000|2021-04-23 17:34:00|2271.3|2271|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|18
1619199250000|2021-04-23 17:34:10|2271.3|2271|2271.1|2270.8|2271.3|2271|2271|2270.7|9
1619199260000|2021-04-23 17:34:20|2271|2270.7|2271|2270.7|2271|2270.7|2270.8|2270.5|18
1619199270000|2021-04-23 17:34:30|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|4
1619199280000|2021-04-23 17:34:40|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.7|2270.4|12
1619199290000|2021-04-23 17:34:50|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|11
1619199300000|2021-04-23 17:35:00|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.6|2270.3|32
1619199310000|2021-04-23 17:35:10|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|5
1619199320000|2021-04-23 17:35:20|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|13
1619199330000|2021-04-23 17:35:30|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|32
1619199340000|2021-04-23 17:35:40|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|7
1619199350000|2021-04-23 17:35:50|2270.6|2270.3|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|15
1619199360000|2021-04-23 17:36:00|2270.5|2270.2|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|28
1619199370000|2021-04-23 17:36:10|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|50
1619199380000|2021-04-23 17:36:20|2270.3|2270|2270.5|2270.2|2270.6|2270.3|2270.3|2270|25
1619199390000|2021-04-23 17:36:30|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|9
1619199400000|2021-04-23 17:36:40|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|16
1619199410000|2021-04-23 17:36:50|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|11
1619199420000|2021-04-23 17:37:00|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|47
1619199430000|2021-04-23 17:37:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|21
1619199440000|2021-04-23 17:37:20|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.3|2270|12
1619199450000|2021-04-23 17:37:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.3|2270|20
1619199460000|2021-04-23 17:37:40|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|70
1619199470000|2021-04-23 17:37:50|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|20
1619199480000|2021-04-23 17:38:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|15
1619199490000|2021-04-23 17:38:10|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|18
1619199500000|2021-04-23 17:38:20|2270.8|2270.5|2271.4|2271.1|2271.4|2271.1|2270.8|2270.5|24
1619199510000|2021-04-23 17:38:30|2271.3|2271|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|15
1619199520000|2021-04-23 17:38:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|7
1619199530000|2021-04-23 17:38:50|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|4
1619199540000|2021-04-23 17:39:00|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.7|2270.4|21
1619199550000|2021-04-23 17:39:10|||||||||6
1619199560000|2021-04-23 17:39:20|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|7
1619199570000|2021-04-23 17:39:30|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|21
1619199580000|2021-04-23 17:39:40|2271.5|2271.2|2272|2271.7|2272|2271.7|2271.5|2271.2|38
1619199590000|2021-04-23 17:39:50|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|24
1619199600000|2021-04-23 17:40:00|2271.9|2271.6|2272|2271.7|2272.2|2271.9|2271.9|2271.6|27
1619199610000|2021-04-23 17:40:10|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|16
1619199620000|2021-04-23 17:40:20|2272|2271.7|2271.7|2271.4|2272|2271.7|2271.7|2271.4|22
1619199630000|2021-04-23 17:40:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|145
1619199640000|2021-04-23 17:40:40|2271.9|2271.6|2271.7|2271.4|2272|2271.7|2271.6|2271.3|90
1619199650000|2021-04-23 17:40:50|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|17
1619199660000|2021-04-23 17:41:00|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.8|2271.5|73
1619199670000|2021-04-23 17:41:10|2272.1|2271.8|2271.6|2271.3|2272.1|2271.8|2271.4|2271.1|425
1619199680000|2021-04-23 17:41:20|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|60
1619199690000|2021-04-23 17:41:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|101
1619199700000|2021-04-23 17:41:40|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|15
1619199710000|2021-04-23 17:41:50|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|77
1619199720000|2021-04-23 17:42:00|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|123
1619199730000|2021-04-23 17:42:10|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|135
1619199740000|2021-04-23 17:42:20|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|71
1619199750000|2021-04-23 17:42:30|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|137
1619199760000|2021-04-23 17:42:40|2271.9|2271.6|2272.7|2272.4|2272.9|2272.6|2271.8|2271.5|244
1619199770000|2021-04-23 17:42:50|2272.6|2272.3|2273.1|2272.8|2273.2|2272.9|2272.6|2272.3|52
1619199780000|2021-04-23 17:43:00|2272.9|2272.6|2273.1|2272.8|2273.3|2273|2272.8|2272.5|54
1619199790000|2021-04-23 17:43:10|2273.2|2272.9|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|24
1619199800000|2021-04-23 17:43:20|2273.3|2273|2273.4|2273.1|2273.6|2273.3|2273.3|2273|67
1619199810000|2021-04-23 17:43:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.3|2273|48
1619199820000|2021-04-23 17:43:40|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|35
1619199830000|2021-04-23 17:43:50|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|8
1619199840000|2021-04-23 17:44:00|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|42
1619199850000|2021-04-23 17:44:10|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|20
1619199860000|2021-04-23 17:44:20|2273.8|2273.5|2273.1|2272.8|2273.8|2273.5|2273.1|2272.8|73
1619199870000|2021-04-23 17:44:30|2273.3|2273|2273.3|2273|2273.5|2273.2|2273.2|2272.9|33
1619199880000|2021-04-23 17:44:40|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.3|2273|9
1619199890000|2021-04-23 17:44:50|2273.5|2273.2|2273.9|2273.6|2274|2273.7|2273.5|2273.2|51
1619199900000|2021-04-23 17:45:00|2273.8|2273.5|2273.3|2273|2273.8|2273.5|2273.3|2273|43
1619199910000|2021-04-23 17:45:10|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.9|2272.6|76
1619199920000|2021-04-23 17:45:20|2273.1|2272.8|2273|2272.7|2273.3|2273|2272.9|2272.6|22
1619199930000|2021-04-23 17:45:30|2273.1|2272.8|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|15
1619199940000|2021-04-23 17:45:40|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|22
1619199950000|2021-04-23 17:45:50|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|15
1619199960000|2021-04-23 17:46:00|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.7|2272.4|26
1619199970000|2021-04-23 17:46:10|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|43
1619199980000|2021-04-23 17:46:20|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.3|2273|13
1619199990000|2021-04-23 17:46:30|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|6
1619200000000|2021-04-23 17:46:40|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.9|2272.6|28
1619200010000|2021-04-23 17:46:50|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|4
1619200020000|2021-04-23 17:47:00|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|39
1619200030000|2021-04-23 17:47:10|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|139
1619200040000|2021-04-23 17:47:20|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2272.9|2272.6|88
1619200050000|2021-04-23 17:47:30|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273|2272.7|103
1619200060000|2021-04-23 17:47:40|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|24
1619200070000|2021-04-23 17:47:50|2273|2272.7|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|113
1619200080000|2021-04-23 17:48:00|2272.9|2272.6|2273.3|2273|2273.3|2273|2272.9|2272.6|17
1619200090000|2021-04-23 17:48:10|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|27
1619200100000|2021-04-23 17:48:20|2273.8|2273.5|2274|2273.7|2274.2|2273.9|2273.7|2273.4|61
1619200110000|2021-04-23 17:48:30|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|43
1619200120000|2021-04-23 17:48:40|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|20
1619200130000|2021-04-23 17:48:50|2274.3|2274|2273.6|2273.3|2274.3|2274|2273.6|2273.3|39
1619200140000|2021-04-23 17:49:00|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|30
1619200150000|2021-04-23 17:49:10|2273|2272.7|2273.3|2273|2273.3|2273|2273|2272.7|17
1619200160000|2021-04-23 17:49:20|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|16
1619200170000|2021-04-23 17:49:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|70
1619200180000|2021-04-23 17:49:40|2273|2272.7|2273.3|2273|2273.4|2273.1|2273|2272.7|49
1619200190000|2021-04-23 17:49:50|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|8
1619200200000|2021-04-23 17:50:00|2273.2|2272.9|2273.9|2273.6|2273.9|2273.6|2273.1|2272.8|57
1619200210000|2021-04-23 17:50:10|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|5
1619200220000|2021-04-23 17:50:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|25
1619200230000|2021-04-23 17:50:30|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|7
1619200240000|2021-04-23 17:50:40|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|9
1619200250000|2021-04-23 17:50:50|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|12
1619200260000|2021-04-23 17:51:00|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|28
1619200270000|2021-04-23 17:51:10|2273.5|2273.2|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|33
1619200280000|2021-04-23 17:51:20|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|26
1619200290000|2021-04-23 17:51:30|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|29
1619200300000|2021-04-23 17:51:40|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|3
1619200310000|2021-04-23 17:51:50|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|42
1619200320000|2021-04-23 17:52:00|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|4
1619200330000|2021-04-23 17:52:10|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|44
1619200340000|2021-04-23 17:52:20|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|27
1619200350000|2021-04-23 17:52:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|21
1619200360000|2021-04-23 17:52:40|||||||||6
1619200370000|2021-04-23 17:52:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|4
1619200380000|2021-04-23 17:53:00|2273|2272.7|2273.6|2273.3|2273.6|2273.3|2273|2272.7|58
1619200390000|2021-04-23 17:53:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.3|2273|7
1619200400000|2021-04-23 17:53:20|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.6|2273.3|14
1619200410000|2021-04-23 17:53:30|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|14
1619200420000|2021-04-23 17:53:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|10
1619200430000|2021-04-23 17:53:50|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|12
1619200440000|2021-04-23 17:54:00|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|4
1619200450000|2021-04-23 17:54:10|||||||||5
1619200460000|2021-04-23 17:54:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|8
1619200480000|2021-04-23 17:54:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|8
1619200490000|2021-04-23 17:54:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|5
1619200500000|2021-04-23 17:55:00|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|15
1619200510000|2021-04-23 17:55:10|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|45
1619200520000|2021-04-23 17:55:20|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|26
1619200530000|2021-04-23 17:55:30|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|17
1619200550000|2021-04-23 17:55:50|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|21
1619200560000|2021-04-23 17:56:00|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2273|2272.7|29
1619200570000|2021-04-23 17:56:10|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|12
1619200580000|2021-04-23 17:56:20|2273|2272.7|2272.6|2272.3|2273|2272.7|2272.4|2272.1|83
1619200590000|2021-04-23 17:56:30|2272.5|2272.2|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|80
1619200600000|2021-04-23 17:56:40|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|31
1619200610000|2021-04-23 17:56:50|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|39
1619200620000|2021-04-23 17:57:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273|2272.7|25
1619200630000|2021-04-23 17:57:10|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|9
1619200640000|2021-04-23 17:57:20|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|13
1619200650000|2021-04-23 17:57:30|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|7
1619200660000|2021-04-23 17:57:40|2273.3|2273|2273.4|2273.1|2273.6|2273.3|2273.3|2273|11
1619200670000|2021-04-23 17:57:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|14
1619200680000|2021-04-23 17:58:00|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|27
1619200690000|2021-04-23 17:58:10|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|20
1619200700000|2021-04-23 17:58:20|2273.5|2273.2|2273.9|2273.6|2274|2273.7|2273.5|2273.2|14
1619200710000|2021-04-23 17:58:30|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|9
1619200720000|2021-04-23 17:58:40|2273.6|2273.3|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|5
1619200730000|2021-04-23 17:58:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1619200740000|2021-04-23 17:59:00|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|27
1619200750000|2021-04-23 17:59:10|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|10
1619200760000|2021-04-23 17:59:20|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|25
1619200770000|2021-04-23 17:59:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|10
1619200780000|2021-04-23 17:59:40|2274.1|2273.8|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|15
1619200790000|2021-04-23 17:59:50|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|13
1619200800000|2021-04-23 18:00:00|2274.3|2274|2274.6|2274.3|2274.8|2274.5|2274.2|2273.9|82
1619200810000|2021-04-23 18:00:10|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.6|2274.3|34
1619200820000|2021-04-23 18:00:20|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|59
1619200830000|2021-04-23 18:00:30|2275.3|2275|2275.3|2275|2275.3|2275|2275|2274.7|194
1619200840000|2021-04-23 18:00:40|2275.4|2275.1|2275.9|2275.6|2275.9|2275.6|2275.3|2275|78
1619200850000|2021-04-23 18:00:50|2276|2275.7|2275.6|2275.3|2276.1|2275.8|2275.6|2275.3|93
1619200860000|2021-04-23 18:01:00|2275.7|2275.4|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|31
1619200870000|2021-04-23 18:01:10|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.4|2275.1|32
1619200880000|2021-04-23 18:01:20|2275.7|2275.4|2275.7|2275.4|2276|2275.7|2275.6|2275.3|14
1619200890000|2021-04-23 18:01:30|2275.6|2275.3|2276.3|2276|2276.3|2276|2275.6|2275.3|100
1619200900000|2021-04-23 18:01:40|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|100
1619200910000|2021-04-23 18:01:50|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|31
1619200920000|2021-04-23 18:02:00|2276.2|2275.9|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|55
1619200930000|2021-04-23 18:02:10|2276.4|2276.1|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|36
1619200940000|2021-04-23 18:02:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.3|2276|77
1619200950000|2021-04-23 18:02:30|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.4|2276.1|27
1619200960000|2021-04-23 18:02:40|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.3|2276|69
1619200970000|2021-04-23 18:02:50|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.3|2276|20
1619200980000|2021-04-23 18:03:00|2276.6|2276.3|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|51
1619200990000|2021-04-23 18:03:10|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|33
1619201000000|2021-04-23 18:03:20|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|47
1619201010000|2021-04-23 18:03:30|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|53
1619201020000|2021-04-23 18:03:40|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|43
1619201030000|2021-04-23 18:03:50|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|14
1619201040000|2021-04-23 18:04:00|2277|2276.7|2277.3|2277|2277.3|2277|2277|2276.7|176
1619201050000|2021-04-23 18:04:10|2277.2|2276.9|2277|2276.7|2277.3|2277|2277|2276.7|40
1619201060000|2021-04-23 18:04:20|2276.9|2276.6|2277|2276.7|2277.1|2276.8|2276.8|2276.5|41
1619201070000|2021-04-23 18:04:30|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2277|2276.7|22
1619201080000|2021-04-23 18:04:40|2277.1|2276.8|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|27
1619201090000|2021-04-23 18:04:50|2276.8|2276.5|2276.4|2276.1|2276.8|2276.5|2276.4|2276.1|53
1619201100000|2021-04-23 18:05:00|2276.2|2275.9|2276.5|2276.2|2276.5|2276.2|2275.8|2275.5|156
1619201110000|2021-04-23 18:05:10|2276.4|2276.1|2276.2|2275.9|2276.7|2276.4|2275.8|2275.5|177
1619201120000|2021-04-23 18:05:20|2276.3|2276|2276|2275.7|2276.3|2276|2275.8|2275.5|100
1619201130000|2021-04-23 18:05:30|2276.1|2275.8|2276.5|2276.2|2276.6|2276.3|2276|2275.7|78
1619201140000|2021-04-23 18:05:40|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|30
1619201150000|2021-04-23 18:05:50|2276.4|2276.1|2276|2275.7|2276.5|2276.2|2276|2275.7|29
1619201160000|2021-04-23 18:06:00|2276.1|2275.8|2276.3|2276|2276.4|2276.1|2276.1|2275.8|34
1619201170000|2021-04-23 18:06:10|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|15
1619201180000|2021-04-23 18:06:20|2276.7|2276.4|2277.1|2276.8|2277.1|2276.8|2276.7|2276.4|31
1619201190000|2021-04-23 18:06:30|2277|2276.7|2277.4|2277.1|2277.4|2277.1|2276.9|2276.6|28
1619201200000|2021-04-23 18:06:40|2277.3|2277|2277.6|2277.3|2277.6|2277.3|2277.1|2276.8|77
1619201210000|2021-04-23 18:06:50|2277.7|2277.4|2278|2277.7|2278.2|2277.9|2277.7|2277.4|201
1619201220000|2021-04-23 18:07:00|2278.1|2277.8|2278.8|2278.5|2278.9|2278.6|2277.9|2277.6|168
1619201230000|2021-04-23 18:07:10|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|81
1619201240000|2021-04-23 18:07:20|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|52
1619201250000|2021-04-23 18:07:30|2278.8|2278.5|2279|2278.7|2279.2|2278.9|2278.8|2278.5|69
1619201260000|2021-04-23 18:07:40|2279.1|2278.8|2279.1|2278.8|2279.3|2279|2279|2278.7|70
1619201270000|2021-04-23 18:07:50|2279|2278.7|2278.4|2278.1|2279|2278.7|2278.4|2278.1|86
1619201280000|2021-04-23 18:08:00|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.1|2277.8|54
1619201290000|2021-04-23 18:08:10|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|30
1619201300000|2021-04-23 18:08:20|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|12
1619201310000|2021-04-23 18:08:30|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|26
1619201320000|2021-04-23 18:08:40|2278.5|2278.2|2277.9|2277.6|2278.5|2278.2|2277.9|2277.6|39
1619201330000|2021-04-23 18:08:50|2277.8|2277.5|2277.3|2277|2277.8|2277.5|2277.3|2277|41
1619201340000|2021-04-23 18:09:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.2|2276.9|11
1619201350000|2021-04-23 18:09:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.1|2276.8|22
1619201360000|2021-04-23 18:09:20|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|19
1619201370000|2021-04-23 18:09:30|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|6
1619201380000|2021-04-23 18:09:40|2277.6|2277.3|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|8
1619201390000|2021-04-23 18:09:50|2277.3|2277|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|11
1619201400000|2021-04-23 18:10:00|2277.2|2276.9|2277.3|2277|2277.3|2277|2277|2276.7|40
1619201410000|2021-04-23 18:10:10|2277.1|2276.8|2277.8|2277.5|2278|2277.7|2277.1|2276.8|48
1619201420000|2021-04-23 18:10:20|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|29
1619201430000|2021-04-23 18:10:30|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.4|2277.1|10
1619201440000|2021-04-23 18:10:40|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|12
1619201450000|2021-04-23 18:10:50|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|8
1619201460000|2021-04-23 18:11:00|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|12
1619201470000|2021-04-23 18:11:10|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|8
1619201480000|2021-04-23 18:11:20|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|21
1619201490000|2021-04-23 18:11:30|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|23
1619201500000|2021-04-23 18:11:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|16
1619201510000|2021-04-23 18:11:50|2277.1|2276.8|2277.1|2276.8|2277.3|2277|2277|2276.7|7
1619201520000|2021-04-23 18:12:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|9
1619201530000|2021-04-23 18:12:10|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.2|2276.9|16
1619201540000|2021-04-23 18:12:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|8
1619201550000|2021-04-23 18:12:30|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|10
1619201560000|2021-04-23 18:12:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|6
1619201570000|2021-04-23 18:12:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1619201580000|2021-04-23 18:13:00|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|8
1619201590000|2021-04-23 18:13:10|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2276.9|2276.6|22
1619201600000|2021-04-23 18:13:20|2277.2|2276.9|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|19
1619201610000|2021-04-23 18:13:30|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|8
1619201620000|2021-04-23 18:13:40|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|24
1619201630000|2021-04-23 18:13:50|2276.6|2276.3|2277.2|2276.9|2277.2|2276.9|2276.5|2276.2|42
1619201640000|2021-04-23 18:14:00|2277.4|2277.1|2277.2|2276.9|2277.6|2277.3|2277.1|2276.8|41
1619201650000|2021-04-23 18:14:10|2277.1|2276.8|2276.6|2276.3|2277.1|2276.8|2276.6|2276.3|31
1619201660000|2021-04-23 18:14:20|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|57
1619201670000|2021-04-23 18:14:30|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|23
1619201680000|2021-04-23 18:14:40|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.7|2276.4|21
1619201690000|2021-04-23 18:14:50|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|7
1619201700000|2021-04-23 18:15:00|2277|2276.7|2277.1|2276.8|2277.4|2277.1|2276.9|2276.6|51
1619201710000|2021-04-23 18:15:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|10
1619201720000|2021-04-23 18:15:20|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|5
1619201730000|2021-04-23 18:15:30|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|8
1619201740000|2021-04-23 18:15:40|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|7
1619201750000|2021-04-23 18:15:50|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.8|2276.5|11
1619201760000|2021-04-23 18:16:00|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.7|2276.4|14
1619201770000|2021-04-23 18:16:10|2276.6|2276.3|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|45
1619201780000|2021-04-23 18:16:20|2276.5|2276.2|2275.5|2275.2|2276.5|2276.2|2275.4|2275.1|261
1619201790000|2021-04-23 18:16:30|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|30
1619201800000|2021-04-23 18:16:40|2275.7|2275.4|2275.8|2275.5|2276.1|2275.8|2275.7|2275.4|31
1619201810000|2021-04-23 18:16:50|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|13
1619201820000|2021-04-23 18:17:00|2276.2|2275.9|2275.5|2275.2|2276.2|2275.9|2275.3|2275|37
1619201830000|2021-04-23 18:17:10|2275.6|2275.3|2275.1|2274.8|2275.6|2275.3|2275.1|2274.8|42
1619201840000|2021-04-23 18:17:20|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|66
1619201850000|2021-04-23 18:17:30|2274.6|2274.3|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|35
1619201860000|2021-04-23 18:17:40|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.7|2274.4|23
1619201870000|2021-04-23 18:17:50|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|35
1619201880000|2021-04-23 18:18:00|2275.2|2274.9|2275.8|2275.5|2275.9|2275.6|2275.2|2274.9|53
1619201890000|2021-04-23 18:18:10|2275.6|2275.3|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|46
1619201900000|2021-04-23 18:18:20|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|8
1619201910000|2021-04-23 18:18:30|2275.5|2275.2|2274.7|2274.4|2275.5|2275.2|2274.7|2274.4|57
1619201920000|2021-04-23 18:18:40|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|32
1619201930000|2021-04-23 18:18:50|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|39
1619201940000|2021-04-23 18:19:00|2274.6|2274.3|2273.3|2273|2274.6|2274.3|2273.3|2273|351
1619201950000|2021-04-23 18:19:10|2273.4|2273.1|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|49
1619201960000|2021-04-23 18:19:20|2273.7|2273.4|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|92
1619201970000|2021-04-23 18:19:30|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|67
1619201980000|2021-04-23 18:19:40|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.1|2272.8|23
1619201990000|2021-04-23 18:19:50|2273.5|2273.2|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|25
1619202000000|2021-04-23 18:20:00|2273.6|2273.3|2275.1|2274.8|2275.1|2274.8|2273.6|2273.3|92
1619202010000|2021-04-23 18:20:10|2275.2|2274.9|2274.7|2274.4|2275.2|2274.9|2274.6|2274.3|31
1619202020000|2021-04-23 18:20:20|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|64
1619202030000|2021-04-23 18:20:30|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|44
1619202040000|2021-04-23 18:20:40|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|26
1619202050000|2021-04-23 18:20:50|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|26
1619202060000|2021-04-23 18:21:00|2274.7|2274.4|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|15
1619202070000|2021-04-23 18:21:10|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|11
1619202080000|2021-04-23 18:21:20|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|13
1619202090000|2021-04-23 18:21:30|2275.1|2274.8|2275.3|2275|2275.3|2275|2274.9|2274.6|21
1619202100000|2021-04-23 18:21:40|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.8|2274.5|14
1619202110000|2021-04-23 18:21:50|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.6|2274.3|14
1619202120000|2021-04-23 18:22:00|2274.5|2274.2|2274.2|2273.9|2274.6|2274.3|2274|2273.7|27
1619202130000|2021-04-23 18:22:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.3|2274|24
1619202140000|2021-04-23 18:22:20|2274.2|2273.9|2274.8|2274.5|2274.8|2274.5|2274.1|2273.8|41
1619202150000|2021-04-23 18:22:30|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|14
1619202160000|2021-04-23 18:22:40|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|57
1619202170000|2021-04-23 18:22:50|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|11
1619202180000|2021-04-23 18:23:00|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|2
1619202190000|2021-04-23 18:23:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|9
1619202200000|2021-04-23 18:23:20|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|38
1619202210000|2021-04-23 18:23:30|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|4
1619202220000|2021-04-23 18:23:40|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|10
1619202230000|2021-04-23 18:23:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1619202240000|2021-04-23 18:24:00|2274.4|2274.1|2274.1|2273.8|2274.5|2274.2|2274|2273.7|22
1619202250000|2021-04-23 18:24:10|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|12
1619202260000|2021-04-23 18:24:20|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|29
1619202270000|2021-04-23 18:24:30|2273.9|2273.6|2274.2|2273.9|2274.3|2274|2273.9|2273.6|16
1619202280000|2021-04-23 18:24:40|2274.3|2274|2274|2273.7|2274.3|2274|2274|2273.7|15
1619202290000|2021-04-23 18:24:50|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.7|2273.4|16
1619202300000|2021-04-23 18:25:00|2274.3|2274|2275|2274.7|2275|2274.7|2274.3|2274|43
1619202310000|2021-04-23 18:25:10|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.8|2274.5|51
1619202320000|2021-04-23 18:25:20|2274.7|2274.4|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|25
1619202330000|2021-04-23 18:25:30|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|26
1619202340000|2021-04-23 18:25:40|2274.4|2274.1|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|34
1619202350000|2021-04-23 18:25:50|2274.2|2273.9|2274|2273.7|2274.3|2274|2274|2273.7|35
1619202360000|2021-04-23 18:26:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|11
1619202370000|2021-04-23 18:26:10|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|6
1619202380000|2021-04-23 18:26:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|31
1619202390000|2021-04-23 18:26:30|2273.5|2273.2|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|22
1619202400000|2021-04-23 18:26:40|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|12
1619202410000|2021-04-23 18:26:50|2273.6|2273.3|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|15
1619202420000|2021-04-23 18:27:00|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273|2272.7|59
1619202430000|2021-04-23 18:27:10|2273.5|2273.2|2273.9|2273.6|2274|2273.7|2273.5|2273.2|38
1619202440000|2021-04-23 18:27:20|2274|2273.7|2274.4|2274.1|2274.6|2274.3|2274|2273.7|38
1619202450000|2021-04-23 18:27:30|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.2|2273.9|19
1619202460000|2021-04-23 18:27:40|2274.5|2274.2|2274|2273.7|2274.5|2274.2|2274|2273.7|16
1619202470000|2021-04-23 18:27:50|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|23
1619202480000|2021-04-23 18:28:00|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|26
1619202490000|2021-04-23 18:28:10|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|17
1619202500000|2021-04-23 18:28:20|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|29
1619202510000|2021-04-23 18:28:30|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|13
1619202520000|2021-04-23 18:28:40|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|15
1619202530000|2021-04-23 18:28:50|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.7|2273.4|33
1619202540000|2021-04-23 18:29:00|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|37
1619202550000|2021-04-23 18:29:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|4
1619202560000|2021-04-23 18:29:20|2273.7|2273.4|2273.9|2273.6|2274|2273.7|2273.7|2273.4|4
1619202570000|2021-04-23 18:29:30|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|24
1619202580000|2021-04-23 18:29:40|2274.2|2273.9|2274.6|2274.3|2274.7|2274.4|2274.2|2273.9|31
1619202590000|2021-04-23 18:29:50|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|34
1619202600000|2021-04-23 18:30:00|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|30
1619202610000|2021-04-23 18:30:10|2274.6|2274.3|2274.1|2273.8|2274.6|2274.3|2274.1|2273.8|20
1619202620000|2021-04-23 18:30:20|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|20
1619202630000|2021-04-23 18:30:30|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.1|2273.8|10
1619202640000|2021-04-23 18:30:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1619202650000|2021-04-23 18:30:50|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|8
1619202660000|2021-04-23 18:31:00|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.3|2274|17
1619202670000|2021-04-23 18:31:10|2274.5|2274.2|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|28
1619202680000|2021-04-23 18:31:20|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|27
1619202690000|2021-04-23 18:31:30|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|29
1619202700000|2021-04-23 18:31:40|2274.7|2274.4|2274.2|2273.9|2274.7|2274.4|2274.2|2273.9|77
1619202710000|2021-04-23 18:31:50|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|13
1619202720000|2021-04-23 18:32:00|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.3|2274|9
1619202730000|2021-04-23 18:32:10|||||||||5
1619202740000|2021-04-23 18:32:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1619202750000|2021-04-23 18:32:30|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|11
1619202760000|2021-04-23 18:32:40|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2273.9|2273.6|21
1619202770000|2021-04-23 18:32:50|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.6|2273.3|33
1619202780000|2021-04-23 18:33:00|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.4|2273.1|36
1619202790000|2021-04-23 18:33:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|17
1619202800000|2021-04-23 18:33:20|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.3|2273|25
1619202810000|2021-04-23 18:33:30|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|38
1619202820000|2021-04-23 18:33:40|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|40
1619202830000|2021-04-23 18:33:50|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|38
1619202840000|2021-04-23 18:34:00|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|47
1619202850000|2021-04-23 18:34:10|2273.7|2273.4|2274|2273.7|2274.4|2274.1|2273.7|2273.4|58
1619202860000|2021-04-23 18:34:20|2274.1|2273.8|2274.3|2274|2274.3|2274|2273.9|2273.6|59
1619202870000|2021-04-23 18:34:30|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|22
1619202880000|2021-04-23 18:34:40|2274.3|2274|2274.7|2274.4|2274.7|2274.4|2274.3|2274|40
1619202890000|2021-04-23 18:34:50|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|29
1619202900000|2021-04-23 18:35:00|2275|2274.7|2275|2274.7|2275.3|2275|2274.8|2274.5|69
1619202910000|2021-04-23 18:35:10|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|6
1619202920000|2021-04-23 18:35:20|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|52
1619202930000|2021-04-23 18:35:30|2275.4|2275.1|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|87
1619202940000|2021-04-23 18:35:40|2275.3|2275|2275|2274.7|2275.3|2275|2275|2274.7|32
1619202950000|2021-04-23 18:35:50|2274.9|2274.6|2275.4|2275.1|2275.5|2275.2|2274.9|2274.6|33
1619202960000|2021-04-23 18:36:00|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|10
1619202970000|2021-04-23 18:36:10|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275|2274.7|8
1619202980000|2021-04-23 18:36:20|2275|2274.7|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|13
1619202990000|2021-04-23 18:36:30|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|10
1619203000000|2021-04-23 18:36:40|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|12
1619203010000|2021-04-23 18:36:50|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.7|2274.4|34
1619203020000|2021-04-23 18:37:00|2275|2274.7|2274.4|2274.1|2275|2274.7|2274.4|2274.1|22
1619203030000|2021-04-23 18:37:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|4
1619203040000|2021-04-23 18:37:20|2274.6|2274.3|2275.5|2275.2|2275.6|2275.3|2274.6|2274.3|22
1619203050000|2021-04-23 18:37:30|2275.6|2275.3|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|16
1619203060000|2021-04-23 18:37:40|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|6
1619203070000|2021-04-23 18:37:50|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|19
1619203080000|2021-04-23 18:38:00|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|15
1619203090000|2021-04-23 18:38:10|2275|2274.7|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|13
1619203100000|2021-04-23 18:38:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1619203110000|2021-04-23 18:38:30|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2275|2274.7|22
1619203120000|2021-04-23 18:38:40|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|7
1619203130000|2021-04-23 18:38:50|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|22
1619203140000|2021-04-23 18:39:00|2275.7|2275.4|2276.1|2275.8|2276.2|2275.9|2275.7|2275.4|39
1619203150000|2021-04-23 18:39:10|2276|2275.7|2276|2275.7|2276.2|2275.9|2275.9|2275.6|21
1619203160000|2021-04-23 18:39:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|16
1619203170000|2021-04-23 18:39:30|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|8
1619203180000|2021-04-23 18:39:40|2275.6|2275.3|2275|2274.7|2275.6|2275.3|2275|2274.7|31
1619203190000|2021-04-23 18:39:50|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|17
1619203200000|2021-04-23 18:40:00|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.3|2275|22
1619203210000|2021-04-23 18:40:10|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|17
1619203220000|2021-04-23 18:40:20|2275.7|2275.4|2275.9|2275.6|2276|2275.7|2275.7|2275.4|13
1619203230000|2021-04-23 18:40:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|6
1619203240000|2021-04-23 18:40:40|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|5
1619203250000|2021-04-23 18:40:50|2275.4|2275.1|2275.9|2275.6|2276|2275.7|2275.3|2275|55
1619203260000|2021-04-23 18:41:00|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|9
1619203270000|2021-04-23 18:41:10|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|25
1619203280000|2021-04-23 18:41:20|2275.9|2275.6|2275.8|2275.5|2276|2275.7|2275.8|2275.5|19
1619203290000|2021-04-23 18:41:30|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|27
1619203300000|2021-04-23 18:41:40|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|18
1619203310000|2021-04-23 18:41:50|2276|2275.7|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|19
1619203320000|2021-04-23 18:42:00|2275.7|2275.4|2276|2275.7|2276.1|2275.8|2275.7|2275.4|15
1619203330000|2021-04-23 18:42:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|7
1619203340000|2021-04-23 18:42:20|2275.7|2275.4|2275.4|2275.1|2276|2275.7|2275.4|2275.1|53
1619203350000|2021-04-23 18:42:30|2275.5|2275.2|2275.8|2275.5|2275.9|2275.6|2275.2|2274.9|89
1619203360000|2021-04-23 18:42:40|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|15
1619203370000|2021-04-23 18:42:50|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|15
1619203380000|2021-04-23 18:43:00|2275.3|2275|2275.1|2274.8|2275.3|2275|2275|2274.7|28
1619203390000|2021-04-23 18:43:10|2275.4|2275.1|2275.6|2275.3|2275.8|2275.5|2275.4|2275.1|58
1619203400000|2021-04-23 18:43:20|2275.5|2275.2|2275.3|2275|2275.6|2275.3|2275.3|2275|20
1619203410000|2021-04-23 18:43:30|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|13
1619203420000|2021-04-23 18:43:40|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|6
1619203430000|2021-04-23 18:43:50|2275.1|2274.8|2275|2274.7|2275.2|2274.9|2275|2274.7|11
1619203440000|2021-04-23 18:44:00|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.6|2274.3|32
1619203450000|2021-04-23 18:44:10|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|6
1619203460000|2021-04-23 18:44:20|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|13
1619203470000|2021-04-23 18:44:30|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.8|2274.5|10
1619203480000|2021-04-23 18:44:40|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|6
1619203490000|2021-04-23 18:44:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|9
1619203500000|2021-04-23 18:45:00|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.8|2274.5|23
1619203510000|2021-04-23 18:45:10|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|6
1619203520000|2021-04-23 18:45:20|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|35
1619203530000|2021-04-23 18:45:30|2275.8|2275.5|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|7
1619203540000|2021-04-23 18:45:40|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|8
1619203550000|2021-04-23 18:45:50|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|11
1619203560000|2021-04-23 18:46:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1619203570000|2021-04-23 18:46:10|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|16
1619203580000|2021-04-23 18:46:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|3
1619203590000|2021-04-23 18:46:30|2275.2|2274.9|2274.4|2274.1|2275.2|2274.9|2274.4|2274.1|28
1619203600000|2021-04-23 18:46:40|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|34
1619203610000|2021-04-23 18:46:50|2274.3|2274|2274.9|2274.6|2274.9|2274.6|2274.3|2274|17
1619203620000|2021-04-23 18:47:00|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|16
1619203630000|2021-04-23 18:47:10|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|10
1619203640000|2021-04-23 18:47:20|2274.7|2274.4|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|17
1619203650000|2021-04-23 18:47:30|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|11
1619203660000|2021-04-23 18:47:40|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|5
1619203670000|2021-04-23 18:47:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|10
1619203680000|2021-04-23 18:48:00|2275.2|2274.9|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|5
1619203690000|2021-04-23 18:48:10|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|8
1619203700000|2021-04-23 18:48:20|||||||||1
1619203720000|2021-04-23 18:48:40|||||||||1
1619203730000|2021-04-23 18:48:50|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|14
1619203740000|2021-04-23 18:49:00|2274.8|2274.5|2275.1|2274.8|2275.2|2274.9|2274.8|2274.5|27
1619203750000|2021-04-23 18:49:10|2275.2|2274.9|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|33
1619203760000|2021-04-23 18:49:20|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|31
1619203770000|2021-04-23 18:49:30|2275.6|2275.3|2275.2|2274.9|2275.7|2275.4|2275.2|2274.9|39
1619203780000|2021-04-23 18:49:40|2275.4|2275.1|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|39
1619203790000|2021-04-23 18:49:50|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|13
1619203800000|2021-04-23 18:50:00|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|4
1619203810000|2021-04-23 18:50:10|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.3|2275|11
1619203820000|2021-04-23 18:50:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|14
1619203830000|2021-04-23 18:50:30|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|19
1619203840000|2021-04-23 18:50:40|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|13
1619203850000|2021-04-23 18:50:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|4
1619203860000|2021-04-23 18:51:00|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|6
1619203870000|2021-04-23 18:51:10|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|20
1619203880000|2021-04-23 18:51:20|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.5|2275.2|22
1619203890000|2021-04-23 18:51:30|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|11
1619203900000|2021-04-23 18:51:40|2275.7|2275.4|2275.3|2275|2275.8|2275.5|2275.2|2274.9|28
1619203910000|2021-04-23 18:51:50|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.3|2275|9
1619203920000|2021-04-23 18:52:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|7
1619203930000|2021-04-23 18:52:10|2275.8|2275.5|2276.4|2276.1|2276.4|2276.1|2275.8|2275.5|95
1619203940000|2021-04-23 18:52:20|2276.5|2276.2|2276.6|2276.3|2276.8|2276.5|2276.5|2276.2|36
1619203950000|2021-04-23 18:52:30|2276.7|2276.4|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|20
1619203960000|2021-04-23 18:52:40|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|51
1619203970000|2021-04-23 18:52:50|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|6
1619203980000|2021-04-23 18:53:00|2276.3|2276|2276.5|2276.2|2276.7|2276.4|2276.3|2276|8
1619203990000|2021-04-23 18:53:10|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|7
1619204000000|2021-04-23 18:53:20|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.3|2276|9
1619204010000|2021-04-23 18:53:30|2276.5|2276.2|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|6
1619204020000|2021-04-23 18:53:40|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|3
1619204030000|2021-04-23 18:53:50|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|6
1619204040000|2021-04-23 18:54:00|2277.1|2276.8|2277.8|2277.5|2277.8|2277.5|2277.1|2276.8|97
1619204050000|2021-04-23 18:54:10|2277.7|2277.4|2278|2277.7|2278|2277.7|2277.7|2277.4|52
1619204060000|2021-04-23 18:54:20|2278.1|2277.8|2278.1|2277.8|2278.3|2278|2278|2277.7|49
1619204070000|2021-04-23 18:54:30|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.7|2277.4|38
1619204080000|2021-04-23 18:54:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|15
1619204090000|2021-04-23 18:54:50|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.2|2276.9|26
1619204100000|2021-04-23 18:55:00|2277.3|2277|2277.6|2277.3|2277.6|2277.3|2277.3|2277|11
1619204110000|2021-04-23 18:55:10|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2277|2276.7|79
1619204120000|2021-04-23 18:55:20|2277.2|2276.9|2277.4|2277.1|2277.5|2277.2|2277.2|2276.9|15
1619204130000|2021-04-23 18:55:30|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.4|2277.1|27
1619204140000|2021-04-23 18:55:40|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|7
1619204150000|2021-04-23 18:55:50|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|20
1619204160000|2021-04-23 18:56:00|2277.7|2277.4|2278.1|2277.8|2278.1|2277.8|2277.6|2277.3|44
1619204170000|2021-04-23 18:56:10|2278.2|2277.9|2278.4|2278.1|2278.5|2278.2|2278.1|2277.8|57
1619204180000|2021-04-23 18:56:20|2278.5|2278.2|2278.7|2278.4|2278.8|2278.5|2278.4|2278.1|38
1619204190000|2021-04-23 18:56:30|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|69
1619204200000|2021-04-23 18:56:40|2278.4|2278.1|2278.3|2278|2278.6|2278.3|2278.1|2277.8|47
1619204210000|2021-04-23 18:56:50|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|11
1619204220000|2021-04-23 18:57:00|2278.2|2277.9|2278.3|2278|2278.4|2278.1|2278.1|2277.8|37
1619204230000|2021-04-23 18:57:10|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2277.9|2277.6|53
1619204240000|2021-04-23 18:57:20|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|11
1619204250000|2021-04-23 18:57:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|5
1619204260000|2021-04-23 18:57:40|2278.1|2277.8|2278.1|2277.8|2278.3|2278|2278.1|2277.8|17
1619204270000|2021-04-23 18:57:50|2278.3|2278|2278.2|2277.9|2278.3|2278|2278|2277.7|14
1619204280000|2021-04-23 18:58:00|2278.1|2277.8|2278.7|2278.4|2278.8|2278.5|2278|2277.7|55
1619204290000|2021-04-23 18:58:10|2278.6|2278.3|2278.6|2278.3|2278.9|2278.6|2278.3|2278|29
1619204300000|2021-04-23 18:58:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|18
1619204310000|2021-04-23 18:58:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|3
1619204320000|2021-04-23 18:58:40|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|11
1619204330000|2021-04-23 18:58:50|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|13
1619204340000|2021-04-23 18:59:00|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|17
1619204350000|2021-04-23 18:59:10|2278.6|2278.3|2278.4|2278.1|2278.7|2278.4|2278.4|2278.1|40
1619204360000|2021-04-23 18:59:20|2278.6|2278.3|2278.5|2278.2|2278.7|2278.4|2278.4|2278.1|9
1619204370000|2021-04-23 18:59:30|2278.4|2278.1|2278.9|2278.6|2278.9|2278.6|2278.4|2278.1|12
1619204380000|2021-04-23 18:59:40|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|6
1619204390000|2021-04-23 18:59:50|2278.9|2278.6|2278.8|2278.5|2279|2278.7|2278.7|2278.4|27
1619204400000|2021-04-23 19:00:00|2278.7|2278.4|2278.6|2278.3|2278.9|2278.6|2278.5|2278.2|32
1619204410000|2021-04-23 19:00:10|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.4|2278.1|37
1619204420000|2021-04-23 19:00:20|2278.5|2278.2|2279.5|2279.2|2279.5|2279.2|2278.5|2278.2|236
1619204430000|2021-04-23 19:00:30|2279.4|2279.1|2279.7|2279.4|2279.7|2279.4|2279.3|2279|100
1619204440000|2021-04-23 19:00:40|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|24
1619204450000|2021-04-23 19:00:50|2279.6|2279.3|2279.5|2279.2|2279.8|2279.5|2279.5|2279.2|44
1619204460000|2021-04-23 19:01:00|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.2|2278.9|41
1619204470000|2021-04-23 19:01:10|2279.3|2279|2279.2|2278.9|2279.3|2279|2278.9|2278.6|27
1619204480000|2021-04-23 19:01:20|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279|2278.7|20
1619204490000|2021-04-23 19:01:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|6
1619204500000|2021-04-23 19:01:40|2278.9|2278.6|2278.9|2278.6|2279.2|2278.9|2278.9|2278.6|57
1619204510000|2021-04-23 19:01:50|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.8|2278.5|36
1619204520000|2021-04-23 19:02:00|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|26
1619204530000|2021-04-23 19:02:10|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|14
1619204540000|2021-04-23 19:02:20|2278.8|2278.5|2278.2|2277.9|2278.9|2278.6|2278.1|2277.8|97
1619204550000|2021-04-23 19:02:30|2278.1|2277.8|2278.6|2278.3|2278.6|2278.3|2278.1|2277.8|40
1619204560000|2021-04-23 19:02:40|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.3|2278|28
1619204570000|2021-04-23 19:02:50|2278.1|2277.8|2277.8|2277.5|2278.2|2277.9|2277.7|2277.4|77
1619204580000|2021-04-23 19:03:00|2277.9|2277.6|2278.3|2278|2278.3|2278|2277.8|2277.5|62
1619204590000|2021-04-23 19:03:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|37
1619204600000|2021-04-23 19:03:20|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|16
1619204610000|2021-04-23 19:03:30|2278.2|2277.9|2278|2277.7|2278.2|2277.9|2278|2277.7|21
1619204620000|2021-04-23 19:03:40|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2277.9|2277.6|42
1619204630000|2021-04-23 19:03:50|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.6|2277.3|167
1619204640000|2021-04-23 19:04:00|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.3|2277|51
1619204650000|2021-04-23 19:04:10|2277.3|2277|2277|2276.7|2277.4|2277.1|2277|2276.7|20
1619204660000|2021-04-23 19:04:20|2277.1|2276.8|2277.1|2276.8|2277.3|2277|2277.1|2276.8|24
1619204670000|2021-04-23 19:04:30|2277|2276.7|2277.3|2277|2277.3|2277|2277|2276.7|27
1619204680000|2021-04-23 19:04:40|2277.4|2277.1|2277|2276.7|2277.4|2277.1|2277|2276.7|24
1619204690000|2021-04-23 19:04:50|2277.1|2276.8|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|17
1619204700000|2021-04-23 19:05:00|2277|2276.7|2278.4|2278.1|2278.4|2278.1|2277|2276.7|95
1619204710000|2021-04-23 19:05:10|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.3|2278|51
1619204720000|2021-04-23 19:05:20|2278.8|2278.5|2278.8|2278.5|2279.4|2279.1|2278.8|2278.5|63
1619204730000|2021-04-23 19:05:30|2278.7|2278.4|2278.5|2278.2|2278.8|2278.5|2278.4|2278.1|18
1619204740000|2021-04-23 19:05:40|2278.4|2278.1|2278.1|2277.8|2278.5|2278.2|2278.1|2277.8|27
1619204750000|2021-04-23 19:05:50|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.7|2277.4|28
1619204760000|2021-04-23 19:06:00|2278|2277.7|2278.5|2278.2|2278.5|2278.2|2277.9|2277.6|41
1619204770000|2021-04-23 19:06:10|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|42
1619204780000|2021-04-23 19:06:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|17
1619204790000|2021-04-23 19:06:30|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|9
1619204800000|2021-04-23 19:06:40|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|5
1619204810000|2021-04-23 19:06:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|3
1619204820000|2021-04-23 19:07:00|2278.7|2278.4|2279|2278.7|2279|2278.7|2278.6|2278.3|33
1619204830000|2021-04-23 19:07:10|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|13
1619204840000|2021-04-23 19:07:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|3
1619204850000|2021-04-23 19:07:30|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|8
1619204860000|2021-04-23 19:07:40|2278.5|2278.2|2278.8|2278.5|2278.9|2278.6|2278.5|2278.2|15
1619204870000|2021-04-23 19:07:50|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|4
1619204880000|2021-04-23 19:08:00|2278.9|2278.6|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|10
1619204890000|2021-04-23 19:08:10|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|8
1619204900000|2021-04-23 19:08:20|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2278.9|2278.6|29
1619204910000|2021-04-23 19:08:30|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|17
1619204920000|2021-04-23 19:08:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|12
1619204930000|2021-04-23 19:08:50|2279.1|2278.8|2279.3|2279|2279.4|2279.1|2279.1|2278.8|20
1619204940000|2021-04-23 19:09:00|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|29
1619204950000|2021-04-23 19:09:10|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|37
1619204960000|2021-04-23 19:09:20|2279|2278.7|2279|2278.7|2279.3|2279|2279|2278.7|27
1619204970000|2021-04-23 19:09:30|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|17
1619204980000|2021-04-23 19:09:40|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|28
1619204990000|2021-04-23 19:09:50|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.5|2278.2|39
1619205000000|2021-04-23 19:10:00|2278.5|2278.2|2278.8|2278.5|2278.9|2278.6|2278.3|2278|35
1619205010000|2021-04-23 19:10:10|2278.9|2278.6|2279.5|2279.2|2279.5|2279.2|2278.9|2278.6|48
1619205020000|2021-04-23 19:10:20|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|32
1619205030000|2021-04-23 19:10:30|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|40
1619205040000|2021-04-23 19:10:40|2279.3|2279|2279|2278.7|2279.4|2279.1|2279|2278.7|17
1619205050000|2021-04-23 19:10:50|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|12
1619205060000|2021-04-23 19:11:00|2279|2278.7|2279.5|2279.2|2279.6|2279.3|2278.9|2278.6|24
1619205070000|2021-04-23 19:11:10|2279.4|2279.1|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|6
1619205080000|2021-04-23 19:11:20|2279.7|2279.4|2279.3|2279|2279.7|2279.4|2279.3|2279|14
1619205090000|2021-04-23 19:11:30|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|34
1619205100000|2021-04-23 19:11:40|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|7
1619205110000|2021-04-23 19:11:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1619205120000|2021-04-23 19:12:00|2279.3|2279|2279.1|2278.8|2279.3|2279|2278.9|2278.6|56
1619205130000|2021-04-23 19:12:10|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|15
1619205140000|2021-04-23 19:12:20|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|22
1619205150000|2021-04-23 19:12:30|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|27
1619205160000|2021-04-23 19:12:40|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|7
1619205170000|2021-04-23 19:12:50|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|11
1619205180000|2021-04-23 19:13:00|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|12
1619205190000|2021-04-23 19:13:10|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2279.3|2279|15
1619205200000|2021-04-23 19:13:20|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2279.3|2279|7
1619205210000|2021-04-23 19:13:30|||||||||1
1619205220000|2021-04-23 19:13:40|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.8|2278.5|9
1619205230000|2021-04-23 19:13:50|2279.1|2278.8|2279.3|2279|2279.3|2279|2279|2278.7|11
1619205240000|2021-04-23 19:14:00|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|21
1619205250000|2021-04-23 19:14:10|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|9
1619205260000|2021-04-23 19:14:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|3
1619205270000|2021-04-23 19:14:30|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.2|2278.9|7
1619205280000|2021-04-23 19:14:40|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|4
1619205290000|2021-04-23 19:14:50|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|9
1619205300000|2021-04-23 19:15:00|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|28
1619205310000|2021-04-23 19:15:10|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.3|2279|17
1619205320000|2021-04-23 19:15:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|5
1619205330000|2021-04-23 19:15:30|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|9
1619205340000|2021-04-23 19:15:40|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|12
1619205350000|2021-04-23 19:15:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.3|2279|9
1619205360000|2021-04-23 19:16:00|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|11
1619205370000|2021-04-23 19:16:10|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.3|2279|26
1619205380000|2021-04-23 19:16:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|8
1619205390000|2021-04-23 19:16:30|2279.7|2279.4|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|9
1619205400000|2021-04-23 19:16:40|2279.7|2279.4|2279.9|2279.6|2279.9|2279.6|2279.6|2279.3|9
1619205410000|2021-04-23 19:16:50|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.7|2279.4|65
1619205420000|2021-04-23 19:17:00|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.8|2279.5|43
1619205430000|2021-04-23 19:17:10|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.8|2279.5|20
1619205440000|2021-04-23 19:17:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|9
1619205450000|2021-04-23 19:17:30|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|5
1619205460000|2021-04-23 19:17:40|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|3
1619205470000|2021-04-23 19:17:50|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|10
1619205480000|2021-04-23 19:18:00|2280.2|2279.9|2279.8|2279.5|2280.3|2280|2279.7|2279.4|29
1619205490000|2021-04-23 19:18:10|2279.7|2279.4|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|8
1619205500000|2021-04-23 19:18:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|6
1619205510000|2021-04-23 19:18:30|2279.6|2279.3|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|18
1619205520000|2021-04-23 19:18:40|2279.7|2279.4|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|18
1619205530000|2021-04-23 19:18:50|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|11
1619205540000|2021-04-23 19:19:00|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.7|2279.4|14
1619205560000|2021-04-23 19:19:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1619205570000|2021-04-23 19:19:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|24
1619205580000|2021-04-23 19:19:40|2280|2279.7|2279.7|2279.4|2280|2279.7|2279.7|2279.4|6
1619205590000|2021-04-23 19:19:50|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|10
1619205600000|2021-04-23 19:20:00|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|26
1619205610000|2021-04-23 19:20:10|2280.3|2280|2280|2279.7|2280.3|2280|2280|2279.7|21
1619205620000|2021-04-23 19:20:20|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|5
1619205630000|2021-04-23 19:20:30|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|27
1619205640000|2021-04-23 19:20:40|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|10
1619205650000|2021-04-23 19:20:50|2279.8|2279.5|2279.1|2278.8|2279.8|2279.5|2279.1|2278.8|5
1619205660000|2021-04-23 19:21:00|2279|2278.7|2279.1|2278.8|2279.2|2278.9|2278.9|2278.6|19
1619205670000|2021-04-23 19:21:10|2279.2|2278.9|2278.9|2278.6|2279.2|2278.9|2278.9|2278.6|24
1619205680000|2021-04-23 19:21:20|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|20
1619205690000|2021-04-23 19:21:30|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.8|2278.5|26
1619205700000|2021-04-23 19:21:40|||||||||13
1619205710000|2021-04-23 19:21:50|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.7|2278.4|19
1619205720000|2021-04-23 19:22:00|2279.1|2278.8|2279.5|2279.2|2279.7|2279.4|2279.1|2278.8|100
1619205730000|2021-04-23 19:22:10|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|74
1619205740000|2021-04-23 19:22:20|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.5|2279.2|20
1619205750000|2021-04-23 19:22:30|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|10
1619205760000|2021-04-23 19:22:40|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|25
1619205770000|2021-04-23 19:22:50|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|30
1619205780000|2021-04-23 19:23:00|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|15
1619205790000|2021-04-23 19:23:10|2279.9|2279.6|2280.4|2280.1|2280.4|2280.1|2279.9|2279.6|54
1619205800000|2021-04-23 19:23:20|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.2|2279.9|48
1619205810000|2021-04-23 19:23:30|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280|2279.7|14
1619205820000|2021-04-23 19:23:40|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|63
1619205830000|2021-04-23 19:23:50|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|20
1619205840000|2021-04-23 19:24:00|2280.4|2280.1|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|17
1619205850000|2021-04-23 19:24:10|2280.1|2279.8|2280.1|2279.8|2280.3|2280|2280.1|2279.8|12
1619205860000|2021-04-23 19:24:20|2280.3|2280|2280.6|2280.3|2280.6|2280.3|2280.3|2280|30
1619205870000|2021-04-23 19:24:30|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|52
1619205880000|2021-04-23 19:24:40|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|32
1619205890000|2021-04-23 19:24:50|2280.6|2280.3|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|24
1619205900000|2021-04-23 19:25:00|2280.4|2280.1|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|31
1619205910000|2021-04-23 19:25:10|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|22
1619205920000|2021-04-23 19:25:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|22
1619205930000|2021-04-23 19:25:30|2280.7|2280.4|2280.8|2280.5|2280.9|2280.6|2280.6|2280.3|33
1619205940000|2021-04-23 19:25:40|||||||||6
1619205950000|2021-04-23 19:25:50|2281|2280.7|2281|2280.7|2281|2280.7|2280.8|2280.5|59
1619205960000|2021-04-23 19:26:00|2281.1|2280.8|2281|2280.7|2281.2|2280.9|2281|2280.7|25
1619205970000|2021-04-23 19:26:10|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|15
1619205980000|2021-04-23 19:26:20|2281|2280.7|2280.6|2280.3|2281|2280.7|2280.6|2280.3|33
1619205990000|2021-04-23 19:26:30|2280.5|2280.2|2280.1|2279.8|2280.6|2280.3|2280|2279.7|61
1619206000000|2021-04-23 19:26:40|2280|2279.7|2280.6|2280.3|2280.6|2280.3|2280|2279.7|49
1619206010000|2021-04-23 19:26:50|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|22
1619206020000|2021-04-23 19:27:00|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.7|2280.4|45
1619206030000|2021-04-23 19:27:10|||||||||4
1619206040000|2021-04-23 19:27:20|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|31
1619206050000|2021-04-23 19:27:30|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|13
1619206060000|2021-04-23 19:27:40|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|16
1619206070000|2021-04-23 19:27:50|2280.3|2280|2280.4|2280.1|2280.5|2280.2|2280.3|2280|23
1619206080000|2021-04-23 19:28:00|2280.3|2280|2280.4|2280.1|2280.5|2280.2|2280.2|2279.9|22
1619206090000|2021-04-23 19:28:10|2280.1|2279.8|2280.4|2280.1|2280.5|2280.2|2280.1|2279.8|36
1619206100000|2021-04-23 19:28:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.3|2280|11
1619206110000|2021-04-23 19:28:30|2280.4|2280.1|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|49
1619206120000|2021-04-23 19:28:40|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|8
1619206130000|2021-04-23 19:28:50|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|5
1619206140000|2021-04-23 19:29:00|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|21
1619206150000|2021-04-23 19:29:10|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2280.5|2280.2|15
1619206160000|2021-04-23 19:29:20|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|9
1619206170000|2021-04-23 19:29:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|5
1619206180000|2021-04-23 19:29:40|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|7
1619206190000|2021-04-23 19:29:50|2280.8|2280.5|2280.1|2279.8|2280.8|2280.5|2280.1|2279.8|34
1619206200000|2021-04-23 19:30:00|2280|2279.7|2280.5|2280.2|2280.6|2280.3|2280|2279.7|52
1619206210000|2021-04-23 19:30:10|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.2|2279.9|32
1619206220000|2021-04-23 19:30:20|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|20
1619206230000|2021-04-23 19:30:30|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|17
1619206240000|2021-04-23 19:30:40|2280.9|2280.6|2280.6|2280.3|2281|2280.7|2280.6|2280.3|56
1619206250000|2021-04-23 19:30:50|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|7
1619206260000|2021-04-23 19:31:00|2280.7|2280.4|2281|2280.7|2281.1|2280.8|2280.7|2280.4|24
1619206270000|2021-04-23 19:31:10|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.8|2280.5|38
1619206280000|2021-04-23 19:31:20|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|105
1619206290000|2021-04-23 19:31:30|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|33
1619206300000|2021-04-23 19:31:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|7
1619206310000|2021-04-23 19:31:50|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|13
1619206320000|2021-04-23 19:32:00|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|14
1619206330000|2021-04-23 19:32:10|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|12
1619206340000|2021-04-23 19:32:20|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.8|2280.5|31
1619206350000|2021-04-23 19:32:30|2280.9|2280.6|2280.7|2280.4|2281|2280.7|2280.7|2280.4|40
1619206360000|2021-04-23 19:32:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|46
1619206370000|2021-04-23 19:32:50|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.6|2280.3|67
1619206380000|2021-04-23 19:33:00|2280.7|2280.4|2280.4|2280.1|2280.7|2280.4|2280.3|2280|50
1619206390000|2021-04-23 19:33:10|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|13
1619206400000|2021-04-23 19:33:20|||||||||7
1619206410000|2021-04-23 19:33:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|38
1619206420000|2021-04-23 19:33:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|32
1619206430000|2021-04-23 19:33:50|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|7
1619206440000|2021-04-23 19:34:00|2280.7|2280.4|2280.5|2280.2|2280.8|2280.5|2280.5|2280.2|56
1619206450000|2021-04-23 19:34:10|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|35
1619206460000|2021-04-23 19:34:20|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.3|2280|38
1619206470000|2021-04-23 19:34:30|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|16
1619206480000|2021-04-23 19:34:40|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|65
1619206490000|2021-04-23 19:34:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|62
1619206500000|2021-04-23 19:35:00|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|80
1619206510000|2021-04-23 19:35:10|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|64
1619206520000|2021-04-23 19:35:20|2280.6|2280.3|2280.8|2280.5|2280.9|2280.6|2280.6|2280.3|53
1619206530000|2021-04-23 19:35:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|17
1619206540000|2021-04-23 19:35:40|2281|2280.7|2280.5|2280.2|2281|2280.7|2280.5|2280.2|34
1619206550000|2021-04-23 19:35:50|2280.6|2280.3|2280.5|2280.2|2280.7|2280.4|2280.4|2280.1|117
1619206560000|2021-04-23 19:36:00|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|34
1619206570000|2021-04-23 19:36:10|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.8|2279.5|65
1619206580000|2021-04-23 19:36:20|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.5|2279.2|100
1619206590000|2021-04-23 19:36:30|2280|2279.7|2279.7|2279.4|2280|2279.7|2279.7|2279.4|32
1619206600000|2021-04-23 19:36:40|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|37
1619206610000|2021-04-23 19:36:50|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2279.9|2279.6|137
1619206620000|2021-04-23 19:37:00|2279.9|2279.6|2280.5|2280.2|2280.5|2280.2|2279.9|2279.6|30
1619206630000|2021-04-23 19:37:10|2280.4|2280.1|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|14
1619206640000|2021-04-23 19:37:20|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|38
1619206650000|2021-04-23 19:37:30|2281|2280.7|2281|2280.7|2281|2280.7|2280.8|2280.5|67
1619206660000|2021-04-23 19:37:40|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.6|2280.3|24
1619206670000|2021-04-23 19:37:50|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|17
1619206680000|2021-04-23 19:38:00|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.8|2280.5|59
1619206690000|2021-04-23 19:38:10|2281.1|2280.8|2280.8|2280.5|2281.1|2280.8|2280.8|2280.5|15
1619206700000|2021-04-23 19:38:20|2280.9|2280.6|2280.7|2280.4|2281|2280.7|2280.6|2280.3|31
1619206710000|2021-04-23 19:38:30|2280.5|2280.2|2280.4|2280.1|2280.8|2280.5|2280.4|2280.1|24
1619206720000|2021-04-23 19:38:40|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|26
1619206730000|2021-04-23 19:38:50|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|16
1619206740000|2021-04-23 19:39:00|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|36
1619206750000|2021-04-23 19:39:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|27
1619206760000|2021-04-23 19:39:20|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|50
1619206770000|2021-04-23 19:39:30|2280.7|2280.4|2279.2|2278.9|2280.7|2280.4|2279.2|2278.9|142
1619206780000|2021-04-23 19:39:40|2279.4|2279.1|2279.2|2278.9|2279.9|2279.6|2279.2|2278.9|220
1619206790000|2021-04-23 19:39:50|2279.3|2279|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|47
1619206800000|2021-04-23 19:40:00|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|33
1619206810000|2021-04-23 19:40:10|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|50
1619206820000|2021-04-23 19:40:20|2279.6|2279.3|2280|2279.7|2280.1|2279.8|2279.6|2279.3|51
1619206830000|2021-04-23 19:40:30|2279.9|2279.6|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|31
1619206840000|2021-04-23 19:40:40|2279.7|2279.4|2279.6|2279.3|2280.1|2279.8|2279.6|2279.3|115
1619206850000|2021-04-23 19:40:50|2279.2|2278.9|2279.8|2279.5|2279.8|2279.5|2279.2|2278.9|277
1619206860000|2021-04-23 19:41:00|2279.7|2279.4|2279|2278.7|2279.7|2279.4|2279|2278.7|73
1619206870000|2021-04-23 19:41:10|2278.9|2278.6|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|30
1619206880000|2021-04-23 19:41:20|2279.1|2278.8|2279.4|2279.1|2279.5|2279.2|2279|2278.7|100
1619206890000|2021-04-23 19:41:30|2279.5|2279.2|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|36
1619206900000|2021-04-23 19:41:40|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|143
1619206910000|2021-04-23 19:41:50|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|19
1619206920000|2021-04-23 19:42:00|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|58
1619206930000|2021-04-23 19:42:10|2279.6|2279.3|2279.5|2279.2|2279.9|2279.6|2279.5|2279.2|192
1619206940000|2021-04-23 19:42:20|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|23
1619206950000|2021-04-23 19:42:30|2279.4|2279.1|2279.4|2279.1|2279.6|2279.3|2279.2|2278.9|85
1619206960000|2021-04-23 19:42:40|2279.2|2278.9|2279.3|2279|2279.6|2279.3|2279.1|2278.8|115
1619206970000|2021-04-23 19:42:50|2279.4|2279.1|2279|2278.7|2279.4|2279.1|2278.9|2278.6|192
1619206980000|2021-04-23 19:43:00|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|71
1619206990000|2021-04-23 19:43:10|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.4|2278.1|64
1619207000000|2021-04-23 19:43:20|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.4|2278.1|94
1619207010000|2021-04-23 19:43:30|2278.6|2278.3|2278|2277.7|2278.6|2278.3|2278|2277.7|70
1619207020000|2021-04-23 19:43:40|2277.9|2277.6|2277.5|2277.2|2278|2277.7|2277.5|2277.2|187
1619207030000|2021-04-23 19:43:50|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|57
1619207040000|2021-04-23 19:44:00|2277.8|2277.5|2278.1|2277.8|2278.3|2278|2277.8|2277.5|62
1619207050000|2021-04-23 19:44:10|2278.2|2277.9|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|62
1619207060000|2021-04-23 19:44:20|2277.8|2277.5|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|36
1619207070000|2021-04-23 19:44:30|2277.6|2277.3|2276.8|2276.5|2277.6|2277.3|2276.8|2276.5|97
1619207080000|2021-04-23 19:44:40|2276.9|2276.6|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|49
1619207090000|2021-04-23 19:44:50|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|65
1619207100000|2021-04-23 19:45:00|2277|2276.7|2276.8|2276.5|2277.1|2276.8|2276.7|2276.4|80
1619207110000|2021-04-23 19:45:10|2276.9|2276.6|2276.3|2276|2276.9|2276.6|2276.3|2276|63
1619207120000|2021-04-23 19:45:20|2276.2|2275.9|2275.9|2275.6|2276.4|2276.1|2275.9|2275.6|77
1619207130000|2021-04-23 19:45:30|2276|2275.7|2276.3|2276|2276.3|2276|2275.8|2275.5|78
1619207140000|2021-04-23 19:45:40|2276.2|2275.9|2275.8|2275.5|2276.5|2276.2|2275.8|2275.5|69
1619207150000|2021-04-23 19:45:50|2275.9|2275.6|2275.4|2275.1|2276|2275.7|2275.4|2275.1|249
1619207160000|2021-04-23 19:46:00|2275.3|2275|2275.7|2275.4|2275.8|2275.5|2275.3|2275|79
1619207170000|2021-04-23 19:46:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|62
1619207180000|2021-04-23 19:46:20|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.4|2275.1|107
1619207190000|2021-04-23 19:46:30|2275.9|2275.6|2275.9|2275.6|2276.1|2275.8|2275.6|2275.3|83
1619207200000|2021-04-23 19:46:40|2276|2275.7|2276.8|2276.5|2276.8|2276.5|2276|2275.7|108
1619207210000|2021-04-23 19:46:50|2276.9|2276.6|2277.3|2277|2277.4|2277.1|2276.9|2276.6|83
1619207220000|2021-04-23 19:47:00|2277.5|2277.2|2277.8|2277.5|2277.9|2277.6|2277.4|2277.1|121
1619207230000|2021-04-23 19:47:10|2277.9|2277.6|2277.9|2277.6|2278.3|2278|2277.9|2277.6|90
1619207240000|2021-04-23 19:47:20|2278|2277.7|2278|2277.7|2278.1|2277.8|2277.9|2277.6|46
1619207250000|2021-04-23 19:47:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2277.8|2277.5|48
1619207260000|2021-04-23 19:47:40|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.7|2277.4|51
1619207270000|2021-04-23 19:47:50|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|54
1619207280000|2021-04-23 19:48:00|2277.6|2277.3|2277.7|2277.4|2277.9|2277.6|2277.5|2277.2|46
1619207290000|2021-04-23 19:48:10|2277.8|2277.5|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|25
1619207300000|2021-04-23 19:48:20|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.6|2277.3|45
1619207310000|2021-04-23 19:48:30|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.8|2277.5|34
1619207320000|2021-04-23 19:48:40|2277.7|2277.4|2277.2|2276.9|2277.7|2277.4|2277.1|2276.8|47
1619207330000|2021-04-23 19:48:50|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|25
1619207340000|2021-04-23 19:49:00|2277.3|2277|2277.8|2277.5|2277.9|2277.6|2277.3|2277|52
1619207350000|2021-04-23 19:49:10|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.1|2276.8|14
1619207360000|2021-04-23 19:49:20|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.1|2276.8|30
1619207370000|2021-04-23 19:49:30|2277.6|2277.3|2277.2|2276.9|2277.6|2277.3|2277.2|2276.9|31
1619207380000|2021-04-23 19:49:40|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.1|2276.8|45
1619207390000|2021-04-23 19:49:50|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|58
1619207400000|2021-04-23 19:50:00|2277.1|2276.8|2276|2275.7|2277.1|2276.8|2275.6|2275.3|375
1619207410000|2021-04-23 19:50:10|2275.9|2275.6|2276.7|2276.4|2276.7|2276.4|2275.9|2275.6|259
1619207420000|2021-04-23 19:50:20|2276.6|2276.3|2276.8|2276.5|2277.1|2276.8|2276.4|2276.1|127
1619207430000|2021-04-23 19:50:30|2277|2276.7|2276.8|2276.5|2277.1|2276.8|2276.6|2276.3|103
1619207440000|2021-04-23 19:50:40|2277.4|2277.1|2276.9|2276.6|2277.5|2277.2|2276.9|2276.6|196
1619207450000|2021-04-23 19:50:50|2276.8|2276.5|2275.9|2275.6|2276.9|2276.6|2275.5|2275.2|365
1619207460000|2021-04-23 19:51:00|2276|2275.7|2276.5|2276.2|2276.5|2276.2|2275.9|2275.6|179
1619207470000|2021-04-23 19:51:10|2276.4|2276.1|2276.4|2276.1|2276.7|2276.4|2276.3|2276|159
1619207480000|2021-04-23 19:51:20|2276.6|2276.3|2276.6|2276.3|2276.8|2276.5|2276.4|2276.1|127
1619207490000|2021-04-23 19:51:30|2276.8|2276.5|2276.4|2276.1|2276.8|2276.5|2276.3|2276|146
1619207500000|2021-04-23 19:51:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|99
1619207510000|2021-04-23 19:51:50|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.3|2276|140
1619207520000|2021-04-23 19:52:00|2276.4|2276.1|2276.9|2276.6|2277|2276.7|2276.3|2276|129
1619207530000|2021-04-23 19:52:10|2276.8|2276.5|2277.6|2277.3|2277.7|2277.4|2276.8|2276.5|214
1619207540000|2021-04-23 19:52:20|2277.5|2277.2|2277.9|2277.6|2277.9|2277.6|2277.5|2277.2|176
1619207550000|2021-04-23 19:52:30|2277.8|2277.5|2277.7|2277.4|2278.3|2278|2277.7|2277.4|168
1619207560000|2021-04-23 19:52:40|2277.8|2277.5|2278.2|2277.9|2278.3|2278|2277.8|2277.5|111
1619207570000|2021-04-23 19:52:50|2278.1|2277.8|2278.2|2277.9|2278.3|2278|2277.8|2277.5|186
1619207580000|2021-04-23 19:53:00|2278.3|2278|2277.5|2277.2|2278.3|2278|2277.5|2277.2|466
1619207590000|2021-04-23 19:53:10|2277.6|2277.3|2277.2|2276.9|2277.9|2277.6|2277|2276.7|279
1619207600000|2021-04-23 19:53:20|2277|2276.7|2277|2276.7|2277.3|2277|2276.9|2276.6|142
1619207610000|2021-04-23 19:53:30|2277.1|2276.8|2277|2276.7|2277.4|2277.1|2277|2276.7|96
1619207620000|2021-04-23 19:53:40|2277.1|2276.8|2277|2276.7|2277.3|2277|2277|2276.7|197
1619207630000|2021-04-23 19:53:50|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|92
1619207640000|2021-04-23 19:54:00|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.5|2276.2|206
1619207650000|2021-04-23 19:54:10|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|153
1619207660000|2021-04-23 19:54:20|2276.5|2276.2|2276.3|2276|2276.6|2276.3|2276.1|2275.8|129
1619207670000|2021-04-23 19:54:30|2276.4|2276.1|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|163
1619207680000|2021-04-23 19:54:40|2276.2|2275.9|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|142
1619207690000|2021-04-23 19:54:50|2276.2|2275.9|2276.2|2275.9|2276.6|2276.3|2276.1|2275.8|239
1619207700000|2021-04-23 19:55:00|2276.1|2275.8|2275.7|2275.4|2276.2|2275.9|2275.7|2275.4|406
1619207710000|2021-04-23 19:55:10|2275.4|2275.1|2274.8|2274.5|2275.6|2275.3|2274.6|2274.3|443
1619207720000|2021-04-23 19:55:20|2274.7|2274.4|2273.5|2273.2|2274.7|2274.4|2273.5|2273.2|495
1619207730000|2021-04-23 19:55:30|2273.4|2273.1|2272.9|2272.6|2273.4|2273.1|2272.8|2272.5|323
1619207740000|2021-04-23 19:55:40|2273.1|2272.8|2274|2273.7|2274|2273.7|2273.1|2272.8|237
1619207750000|2021-04-23 19:55:50|2273.9|2273.6|2273.7|2273.4|2274|2273.7|2273.7|2273.4|227
1619207760000|2021-04-23 19:56:00|2273.4|2273.1|2273.3|2273|2273.7|2273.4|2273.2|2272.9|204
1619207770000|2021-04-23 19:56:10|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2272.9|2272.6|230
1619207780000|2021-04-23 19:56:20|2273.1|2272.8|2272.7|2272.4|2273.2|2272.9|2272.7|2272.4|334
1619207790000|2021-04-23 19:56:30|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.8|2272.5|166
1619207800000|2021-04-23 19:56:40|2273.1|2272.8|2273.4|2273.1|2273.5|2273.2|2273|2272.7|398
1619207810000|2021-04-23 19:56:50|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|163
1619207820000|2021-04-23 19:57:00|2273.3|2273|2274.3|2274|2274.3|2274|2273.3|2273|273
1619207830000|2021-04-23 19:57:10|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|418
1619207840000|2021-04-23 19:57:20|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|241
1619207850000|2021-04-23 19:57:30|2274.2|2273.9|2273.7|2273.4|2274.2|2273.9|2273.7|2273.4|210
1619207860000|2021-04-23 19:57:40|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|155
1619207870000|2021-04-23 19:57:50|2273.6|2273.3|2274.1|2273.8|2274.1|2273.8|2273.6|2273.3|283
1619207880000|2021-04-23 19:58:00|2274|2273.7|2273|2272.7|2274|2273.7|2273|2272.7|318
1619207890000|2021-04-23 19:58:10|2273.1|2272.8|2272.7|2272.4|2273.1|2272.8|2272.6|2272.3|216
1619207900000|2021-04-23 19:58:20|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|234
1619207910000|2021-04-23 19:58:30|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|365
1619207920000|2021-04-23 19:58:40|2272.1|2271.8|2271.5|2271.2|2272.1|2271.8|2271.3|2271|531
1619207930000|2021-04-23 19:58:50|2271.4|2271.1|2272.3|2272|2272.4|2272.1|2271.3|2271|905
1619207940000|2021-04-23 19:59:00|2272.2|2271.9|2271.6|2271.3|2272.5|2272.2|2271.6|2271.3|851
1619207950000|2021-04-23 19:59:10|2271.7|2271.4|2271.8|2271.5|2272.1|2271.8|2271.5|2271.2|711
1619207960000|2021-04-23 19:59:20|2271.7|2271.4|2271.3|2271|2271.9|2271.6|2271.3|2271|789
1619207970000|2021-04-23 19:59:30|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2271|2270.7|910
1619207980000|2021-04-23 19:59:40|2271.1|2270.8|2271.3|2271|2271.3|2271|2270.8|2270.5|1319
1619207990000|2021-04-23 19:59:50|2271.2|2270.9|2270.5|2270.2|2271.3|2271|2269.7|2269.4|3503
1619208000000|2021-04-23 20:00:00|2270.4|2270.1|2270|2269.7|2273.1|2272.8|2269.9|2269.6|1358
1619208010000|2021-04-23 20:00:10|2270.1|2269.8|2269.6|2269.3|2270.7|2270.4|2269.5|2269.2|314
1619208020000|2021-04-23 20:00:20|2269.7|2269.4|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|147
1619208030000|2021-04-23 20:00:30|2269.8|2269.5|2269.2|2268.9|2269.9|2269.6|2268.8|2268.5|174
1619208040000|2021-04-23 20:00:40|2269.3|2269|2269|2268.7|2269.4|2269.1|2268.8|2268.5|136
1619208050000|2021-04-23 20:00:50|2269.1|2268.8|2269.6|2269.3|2269.6|2269.3|2268.7|2268.4|108
1619208060000|2021-04-23 20:01:00|2269.5|2269.2|2270.2|2269.9|2270.2|2269.9|2269.5|2269.2|98
1619208070000|2021-04-23 20:01:10|2270.3|2270|2270.9|2270.6|2271|2270.7|2270.2|2269.9|187
1619208080000|2021-04-23 20:01:20|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|62
1619208090000|2021-04-23 20:01:30|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|86
1619208100000|2021-04-23 20:01:40|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.5|2270.2|279
1619208110000|2021-04-23 20:01:50|2271.3|2271|2271.2|2270.9|2271.3|2271|2270.6|2270.3|122
1619208120000|2021-04-23 20:02:00|2271|2270.7|2271.9|2271.6|2271.9|2271.6|2270.9|2270.6|146
1619208130000|2021-04-23 20:02:10|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|79
1619208140000|2021-04-23 20:02:20|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|100
1619208150000|2021-04-23 20:02:30|2272.4|2272.1|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|126
1619208160000|2021-04-23 20:02:40|2272.3|2272|2271.8|2271.5|2272.3|2272|2271.7|2271.4|121
1619208170000|2021-04-23 20:02:50|2272.1|2271.8|2272.5|2272.2|2272.7|2272.4|2272.1|2271.8|84
1619208180000|2021-04-23 20:03:00|2272.4|2272.1|2272.2|2271.9|2272.6|2272.3|2272.2|2271.9|87
1619208190000|2021-04-23 20:03:10|2272.4|2272.1|2271.8|2271.5|2272.4|2272.1|2271.8|2271.5|98
1619208200000|2021-04-23 20:03:20|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.8|2271.5|31
1619208210000|2021-04-23 20:03:30|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|12
1619208220000|2021-04-23 20:03:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|10
1619208230000|2021-04-23 20:03:50|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|18
1619208240000|2021-04-23 20:04:00|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|28
1619208250000|2021-04-23 20:04:10|2271.9|2271.6|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|95
1619208260000|2021-04-23 20:04:20|2271.6|2271.3|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|11
1619208270000|2021-04-23 20:04:30|||||||||1
1619208280000|2021-04-23 20:04:40|2271.5|2271.2|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|48
1619208290000|2021-04-23 20:04:50|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.3|2270|67
1619208300000|2021-04-23 20:05:00|2271|2270.7|2270.7|2270.4|2271.1|2270.8|2270.6|2270.3|87
1619208310000|2021-04-23 20:05:10|2270.9|2270.6|2271.5|2271.2|2271.7|2271.4|2270.9|2270.6|76
1619208320000|2021-04-23 20:05:20|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.1|2270.8|66
1619208330000|2021-04-23 20:05:30|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|46
1619208340000|2021-04-23 20:05:40|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|92
1619208350000|2021-04-23 20:05:50|2271.1|2270.8|2271.2|2270.9|2271.3|2271|2271.1|2270.8|21
1619208360000|2021-04-23 20:06:00|2271.1|2270.8|2271.2|2270.9|2271.3|2271|2271.1|2270.8|43
1619208370000|2021-04-23 20:06:10|2271.3|2271|2271.1|2270.8|2271.3|2271|2271|2270.7|33
1619208380000|2021-04-23 20:06:20|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|33
1619208390000|2021-04-23 20:06:30|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|42
1619208400000|2021-04-23 20:06:40|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2270.9|2270.6|25
1619208410000|2021-04-23 20:06:50|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271|2270.7|44
1619208420000|2021-04-23 20:07:00|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|71
1619208430000|2021-04-23 20:07:10|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|8
1619208440000|2021-04-23 20:07:20|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.4|2270.1|22
1619208450000|2021-04-23 20:07:30|2270.5|2270.2|2270.1|2269.8|2270.6|2270.3|2270|2269.7|37
1619208460000|2021-04-23 20:07:40|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.9|2269.6|21
1619208470000|2021-04-23 20:07:50|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.8|2269.5|44
1619208480000|2021-04-23 20:08:00|2269.9|2269.6|2270|2269.7|2270.1|2269.8|2269.9|2269.6|11
1619208490000|2021-04-23 20:08:10|2270.3|2270|2270.3|2270|2270.5|2270.2|2270.2|2269.9|31
1619208500000|2021-04-23 20:08:20|2270|2269.7|2270|2269.7|2270|2269.7|2269.8|2269.5|43
1619208510000|2021-04-23 20:08:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|22
1619208520000|2021-04-23 20:08:40|2270|2269.7|2270|2269.7|2270.1|2269.8|2270|2269.7|31
1619208530000|2021-04-23 20:08:50|||||||||3
1619208540000|2021-04-23 20:09:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|5
1619208550000|2021-04-23 20:09:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|12
1619208560000|2021-04-23 20:09:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|7
1619208570000|2021-04-23 20:09:30|2270|2269.7|2269.5|2269.2|2270|2269.7|2269.5|2269.2|54
1619208580000|2021-04-23 20:09:40|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|28
1619208590000|2021-04-23 20:09:50|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|22
1619208600000|2021-04-23 20:10:00|2269.9|2269.6|2269.6|2269.3|2270|2269.7|2269.6|2269.3|33
1619208610000|2021-04-23 20:10:10|2269.4|2269.1|2269.5|2269.2|2269.7|2269.4|2269.4|2269.1|27
1619208620000|2021-04-23 20:10:20|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|7
1619208630000|2021-04-23 20:10:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|9
1619208640000|2021-04-23 20:10:40|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|6
1619208650000|2021-04-23 20:10:50|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.7|2269.4|17
1619208660000|2021-04-23 20:11:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|5
1619208670000|2021-04-23 20:11:10|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|14
1619208680000|2021-04-23 20:11:20|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|46
1619208690000|2021-04-23 20:11:30|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|23
1619208700000|2021-04-23 20:11:40|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.3|2269|58
1619208710000|2021-04-23 20:11:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|17
1619208720000|2021-04-23 20:12:00|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.3|2269|55
1619208730000|2021-04-23 20:12:10|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|51
1619208740000|2021-04-23 20:12:20|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|33
1619208750000|2021-04-23 20:12:30|2269.4|2269.1|2268.6|2268.3|2269.4|2269.1|2268.6|2268.3|144
1619208760000|2021-04-23 20:12:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|8
1619208770000|2021-04-23 20:12:50|2268.4|2268.1|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|59
1619208780000|2021-04-23 20:13:00|2268.6|2268.3|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|44
1619208790000|2021-04-23 20:13:10|2268.3|2268|2268|2267.7|2268.6|2268.3|2268|2267.7|117
1619208800000|2021-04-23 20:13:20|2268.1|2267.8|2267.2|2266.9|2268.1|2267.8|2267.2|2266.9|110
1619208810000|2021-04-23 20:13:30|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|70
1619208820000|2021-04-23 20:13:40|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.3|2267|11
1619208830000|2021-04-23 20:13:50|2267.5|2267.2|2267.7|2267.4|2268|2267.7|2267.5|2267.2|28
1619208840000|2021-04-23 20:14:00|2268|2267.7|2267.8|2267.5|2268.1|2267.8|2267.6|2267.3|34
1619208850000|2021-04-23 20:14:10|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|22
1619208860000|2021-04-23 20:14:20|2268.4|2268.1|2268.2|2267.9|2268.6|2268.3|2268.1|2267.8|29
1619208870000|2021-04-23 20:14:30|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|30
1619208880000|2021-04-23 20:14:40|2268.4|2268.1|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|27
1619208890000|2021-04-23 20:14:50|2268.7|2268.4|2268.9|2268.1|2269|2268.4|2268.4|2268|25
1619208900000|2021-04-23 20:15:00|2269|2268.2|2269|2268.2|2269|2268.2|2269|2268.2|0
1619208920000|2021-04-23 20:15:20|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1619208930000|2021-04-23 20:15:30|2269|2268.2|2269|2268.2|2269|2268.2|2269|2268.2|0
1619208990000|2021-04-23 20:16:30|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269|2268.2|0
1619209000000|2021-04-23 20:16:40|2269|2268.2|2269.1|2268.3|2269.1|2268.3|2269|2268.2|0
1619209040000|2021-04-23 20:17:20|2269.2|2268.4|2269.1|2268.3|2269.2|2268.4|2269.1|2268.3|0
1619209080000|2021-04-23 20:18:00|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1619209090000|2021-04-23 20:18:10|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1619209100000|2021-04-23 20:18:20|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1619209110000|2021-04-23 20:18:30|2269.1|2268.3|2269.2|2268.4|2269.2|2268.4|2269.1|2268.3|0
1619209130000|2021-04-23 20:18:50|2269.3|2268.5|2269.2|2268.4|2269.3|2268.5|2269.2|2268.4|0
1619209140000|2021-04-23 20:19:00|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1619209200000|2021-04-23 20:20:00|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1619209240000|2021-04-23 20:20:40|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1619209270000|2021-04-23 20:21:10|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1619209280000|2021-04-23 20:21:20|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1619209300000|2021-04-23 20:21:40|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1619209390000|2021-04-23 20:23:10|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1619209410000|2021-04-23 20:23:30|2269.2|2268.4|2269.1|2268.3|2269.2|2268.4|2269.1|2268.3|0
1619209440000|2021-04-23 20:24:00|2269|2268.2|2269.2|2268.4|2269.3|2268.5|2269|2268.2|0
1619209450000|2021-04-23 20:24:10|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1619209490000|2021-04-23 20:24:50|2269.2|2268.4|2269.1|2268.3|2269.2|2268.4|2269.1|2268.3|0
1619209530000|2021-04-23 20:25:30|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1619209580000|2021-04-23 20:26:20|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1619209610000|2021-04-23 20:26:50|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1619209620000|2021-04-23 20:27:00|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1619209630000|2021-04-23 20:27:10|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1619209650000|2021-04-23 20:27:30|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1619209690000|2021-04-23 20:28:10|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1619209750000|2021-04-23 20:29:10|2269.1|2268.3|2269|2268.2|2269.1|2268.3|2269|2268.2|0
1619209760000|2021-04-23 20:29:20|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1619209800000|2021-04-23 20:30:00|2268.9|2268.6|2268.6|2268.3|2269|2268.7|2268.4|2268.1|41
1619209810000|2021-04-23 20:30:10|2268.5|2268.2|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|27
1619209820000|2021-04-23 20:30:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|22
1619209830000|2021-04-23 20:30:30|2268.7|2268.4|2269.1|2268.8|2269.2|2268.9|2268.7|2268.4|36
1619209840000|2021-04-23 20:30:40|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|14
1619209850000|2021-04-23 20:30:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|3
1619209860000|2021-04-23 20:31:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|4
1619209870000|2021-04-23 20:31:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|4
1619209880000|2021-04-23 20:31:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|6
1619209890000|2021-04-23 20:31:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|11
1619209900000|2021-04-23 20:31:40|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|15
1619209910000|2021-04-23 20:31:50|||||||||5
1619209920000|2021-04-23 20:32:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|9
1619209930000|2021-04-23 20:32:10|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|8
1619209940000|2021-04-23 20:32:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1619209950000|2021-04-23 20:32:30|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|4
1619209960000|2021-04-23 20:32:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|4
1619209970000|2021-04-23 20:32:50|2268.6|2268.3|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|16
1619209980000|2021-04-23 20:33:00|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|7
1619209990000|2021-04-23 20:33:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|15
1619210000000|2021-04-23 20:33:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1619210010000|2021-04-23 20:33:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.3|2268|10
1619210020000|2021-04-23 20:33:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1619210030000|2021-04-23 20:33:50|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|12
1619210040000|2021-04-23 20:34:00|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|7
1619210050000|2021-04-23 20:34:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.3|2268|3
1619210060000|2021-04-23 20:34:20|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|2
1619210070000|2021-04-23 20:34:30|||||||||1
1619210080000|2021-04-23 20:34:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|3
1619210090000|2021-04-23 20:34:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1619210100000|2021-04-23 20:35:00|||||||||3
1619210110000|2021-04-23 20:35:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|4
1619210130000|2021-04-23 20:35:30|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|10
1619210140000|2021-04-23 20:35:40|||||||||1
1619210150000|2021-04-23 20:35:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|4
1619210160000|2021-04-23 20:36:00|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|3
1619210170000|2021-04-23 20:36:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|4
1619210200000|2021-04-23 20:36:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1619210230000|2021-04-23 20:37:10|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|6
1619210240000|2021-04-23 20:37:20|||||||||1
1619210270000|2021-04-23 20:37:50|||||||||1
1619210280000|2021-04-23 20:38:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|8
1619210290000|2021-04-23 20:38:10|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1619210300000|2021-04-23 20:38:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|3
1619210320000|2021-04-23 20:38:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1619210350000|2021-04-23 20:39:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|6
1619210360000|2021-04-23 20:39:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1619210410000|2021-04-23 20:40:10|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|4
1619210420000|2021-04-23 20:40:20|||||||||1
1619210430000|2021-04-23 20:40:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1619210440000|2021-04-23 20:40:40|||||||||1
1619210460000|2021-04-23 20:41:00|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|3
1619210490000|2021-04-23 20:41:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1619210500000|2021-04-23 20:41:40|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|3
1619210520000|2021-04-23 20:42:00|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|11
1619210530000|2021-04-23 20:42:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1619210540000|2021-04-23 20:42:20|||||||||1
1619210550000|2021-04-23 20:42:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|3
1619210600000|2021-04-23 20:43:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|3
1619210640000|2021-04-23 20:44:00|||||||||1
1619210650000|2021-04-23 20:44:10|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|2
1619210710000|2021-04-23 20:45:10|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|11
1619210720000|2021-04-23 20:45:20|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|5
1619210750000|2021-04-23 20:45:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|9
1619210760000|2021-04-23 20:46:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1619210770000|2021-04-23 20:46:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|7
1619210780000|2021-04-23 20:46:20|||||||||1
1619210790000|2021-04-23 20:46:30|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|11
1619210800000|2021-04-23 20:46:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|4
1619210870000|2021-04-23 20:47:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2
1619210880000|2021-04-23 20:48:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|3
1619210890000|2021-04-23 20:48:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1619210910000|2021-04-23 20:48:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|2
1619210960000|2021-04-23 20:49:20|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|4
1619210990000|2021-04-23 20:49:50|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|20
1619211000000|2021-04-23 20:50:00|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.2|2267.9|32
1619211030000|2021-04-23 20:50:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1619211040000|2021-04-23 20:50:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1619211060000|2021-04-23 20:51:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|3
1619211070000|2021-04-23 20:51:10|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|2
1619211080000|2021-04-23 20:51:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1619211090000|2021-04-23 20:51:30|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|5
1619211100000|2021-04-23 20:51:40|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.7|2268.4|5
1619211120000|2021-04-23 20:52:00|||||||||1
1619211150000|2021-04-23 20:52:30|||||||||3
1619211170000|2021-04-23 20:52:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1619211230000|2021-04-23 20:53:50|||||||||3
1619211240000|2021-04-23 20:54:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1619211250000|2021-04-23 20:54:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1619211260000|2021-04-23 20:54:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|2
1619211270000|2021-04-23 20:54:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1619211280000|2021-04-23 20:54:40|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|17
1619211290000|2021-04-23 20:54:50|||||||||1
1619211300000|2021-04-23 20:55:00|||||||||1
1619211330000|2021-04-23 20:55:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1619211340000|2021-04-23 20:55:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1619211350000|2021-04-23 20:55:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|4
1619211360000|2021-04-23 20:56:00|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|10
1619211370000|2021-04-23 20:56:10|||||||||1
1619211390000|2021-04-23 20:56:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|5
1619211430000|2021-04-23 20:57:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1619211440000|2021-04-23 20:57:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|5
1619211450000|2021-04-23 20:57:30|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|2
1619211460000|2021-04-23 20:57:40|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|11
1619211470000|2021-04-23 20:57:50|||||||||2
1619211480000|2021-04-23 20:58:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1619211490000|2021-04-23 20:58:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1619211520000|2021-04-23 20:58:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|6
1619211540000|2021-04-23 20:59:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|5
1619211550000|2021-04-23 20:59:10|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|10
1619211560000|2021-04-23 20:59:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1619211570000|2021-04-23 20:59:30|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2268.2|2267.9|14
1619211580000|2021-04-23 20:59:40|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.3|2268|5
1619211590000|2021-04-23 20:59:50|2269.2|2268.9|2268.9|2268.1|2269.2|2268.9|2268.8|2268|4
1619388010000|2021-04-25 22:00:10|2269|2268.2|2270.1|2269.8|2271.5|2271.2|2269|2268.2|38
1619388030000|2021-04-25 22:00:30|||||||||3
1619388040000|2021-04-25 22:00:40|2270.7|2270.4|2271|2270.7|2271.1|2270.8|2270.7|2270.4|7
1619388050000|2021-04-25 22:00:50|2270.7|2270.4|2270|2269.7|2270.7|2270.4|2270|2269.7|37
1619388060000|2021-04-25 22:01:00|2270.4|2270.1|2269.7|2269.4|2270.4|2270.1|2269.7|2269.4|21
1619388070000|2021-04-25 22:01:10|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|11
1619388080000|2021-04-25 22:01:20|2269.8|2269.5|2270.6|2270.3|2270.6|2270.3|2269.8|2269.5|34
1619388090000|2021-04-25 22:01:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1619388100000|2021-04-25 22:01:40|2270.5|2270.2|2270.2|2269.9|2270.7|2270.4|2270.2|2269.9|11
1619388110000|2021-04-25 22:01:50|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|3
1619388140000|2021-04-25 22:02:20|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|5
1619388150000|2021-04-25 22:02:30|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|4
1619388160000|2021-04-25 22:02:40|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|4
1619388180000|2021-04-25 22:03:00|||||||||3
1619388190000|2021-04-25 22:03:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|8
1619388200000|2021-04-25 22:03:20|2270.9|2270.6|2271.5|2271.2|2271.5|2271.2|2270.9|2270.6|22
1619388210000|2021-04-25 22:03:30|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|2
1619388220000|2021-04-25 22:03:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1619388230000|2021-04-25 22:03:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|6
1619388240000|2021-04-25 22:04:00|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|4
1619388250000|2021-04-25 22:04:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1619388260000|2021-04-25 22:04:20|||||||||1
1619388270000|2021-04-25 22:04:30|2271.3|2271|2271.9|2271.6|2272.1|2271.8|2271.3|2271|16
1619388280000|2021-04-25 22:04:40|2272|2271.7|2272.3|2272|2272.3|2272|2271.9|2271.6|20
1619388290000|2021-04-25 22:04:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|4
1619388300000|2021-04-25 22:05:00|2272|2271.7|2271.2|2270.9|2272|2271.7|2271.2|2270.9|13
1619388310000|2021-04-25 22:05:10|2271.6|2271.3|2272.5|2272.2|2272.5|2272.2|2271.6|2271.3|58
1619388320000|2021-04-25 22:05:20|||||||||2
1619388340000|2021-04-25 22:05:40|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|4
1619388350000|2021-04-25 22:05:50|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|12
1619388360000|2021-04-25 22:06:00|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|13
1619388370000|2021-04-25 22:06:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|4
1619388380000|2021-04-25 22:06:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|4
1619388390000|2021-04-25 22:06:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1619388400000|2021-04-25 22:06:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|3
1619388410000|2021-04-25 22:06:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1619388430000|2021-04-25 22:07:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1619388440000|2021-04-25 22:07:20|2271.8|2271.5|2271.3|2271|2271.8|2271.5|2271.3|2271|15
1619388450000|2021-04-25 22:07:30|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|39
1619388460000|2021-04-25 22:07:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1619388480000|2021-04-25 22:08:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1619388500000|2021-04-25 22:08:20|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|6
1619388510000|2021-04-25 22:08:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|29
1619388520000|2021-04-25 22:08:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|12
1619388540000|2021-04-25 22:09:00|||||||||2
1619388560000|2021-04-25 22:09:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1619388570000|2021-04-25 22:09:30|||||||||1
1619388600000|2021-04-25 22:10:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|10
1619388610000|2021-04-25 22:10:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|8
1619388620000|2021-04-25 22:10:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|3
1619388630000|2021-04-25 22:10:30|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2271|2270.7|4
1619388650000|2021-04-25 22:10:50|||||||||13
1619388660000|2021-04-25 22:11:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|5
1619388670000|2021-04-25 22:11:10|2271.4|2271.1|2270.9|2270.6|2271.5|2271.2|2270.9|2270.6|6
1619388680000|2021-04-25 22:11:20|2270.8|2270.5|2271.3|2271|2271.3|2271|2270.8|2270.5|2
1619388690000|2021-04-25 22:11:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1619388700000|2021-04-25 22:11:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|3
1619388710000|2021-04-25 22:11:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|3
1619388730000|2021-04-25 22:12:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1619388750000|2021-04-25 22:12:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1619388760000|2021-04-25 22:12:40|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|5
1619388770000|2021-04-25 22:12:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1619388780000|2021-04-25 22:13:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1619388790000|2021-04-25 22:13:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2
1619388800000|2021-04-25 22:13:20|||||||||4
1619388810000|2021-04-25 22:13:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1619388830000|2021-04-25 22:13:50|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|3
1619388840000|2021-04-25 22:14:00|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1619388850000|2021-04-25 22:14:10|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|4
1619388870000|2021-04-25 22:14:30|2271.2|2270.9|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|9
1619388880000|2021-04-25 22:14:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1619388890000|2021-04-25 22:14:50|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|6
1619388900000|2021-04-25 22:15:00|2271.2|2270.9|2271.3|2271|2271.3|2271|2270.8|2270.5|9
1619388910000|2021-04-25 22:15:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1619388930000|2021-04-25 22:15:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1619388950000|2021-04-25 22:15:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|7
1619388960000|2021-04-25 22:16:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1619388980000|2021-04-25 22:16:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1619389000000|2021-04-25 22:16:40|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|6
1619389010000|2021-04-25 22:16:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1619389020000|2021-04-25 22:17:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|3
1619389060000|2021-04-25 22:17:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619389070000|2021-04-25 22:17:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1619389080000|2021-04-25 22:18:00|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|6
1619389090000|2021-04-25 22:18:10|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|2
1619389120000|2021-04-25 22:18:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1619389130000|2021-04-25 22:18:50|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|3
1619389140000|2021-04-25 22:19:00|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272|2271.7|4
1619389150000|2021-04-25 22:19:10|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|3
1619389180000|2021-04-25 22:19:40|||||||||1
1619389190000|2021-04-25 22:19:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1619389200000|2021-04-25 22:20:00|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|7
1619389220000|2021-04-25 22:20:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1619389240000|2021-04-25 22:20:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1619389260000|2021-04-25 22:21:00|||||||||2
1619389270000|2021-04-25 22:21:10|2272.6|2272.3|2273.2|2272.9|2273.2|2272.9|2272.6|2272.3|13
1619389280000|2021-04-25 22:21:20|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1619389290000|2021-04-25 22:21:30|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|4
1619389300000|2021-04-25 22:21:40|||||||||1
1619389320000|2021-04-25 22:22:00|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|2
1619389330000|2021-04-25 22:22:10|2272.8|2272.5|2273.3|2273|2273.3|2273|2272.8|2272.5|3
1619389350000|2021-04-25 22:22:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.3|2273|7
1619389360000|2021-04-25 22:22:40|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|5
1619389370000|2021-04-25 22:22:50|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|3
1619389380000|2021-04-25 22:23:00|2273.2|2272.9|2273.7|2273.4|2273.7|2273.4|2273.2|2272.9|20
1619389390000|2021-04-25 22:23:10|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|4
1619389400000|2021-04-25 22:23:20|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|5
1619389410000|2021-04-25 22:23:30|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1619389420000|2021-04-25 22:23:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1619389430000|2021-04-25 22:23:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2
1619389440000|2021-04-25 22:24:00|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|5
1619389450000|2021-04-25 22:24:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|11
1619389460000|2021-04-25 22:24:20|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|6
1619389470000|2021-04-25 22:24:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|5
1619389480000|2021-04-25 22:24:40|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|5
1619389490000|2021-04-25 22:24:50|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1619389500000|2021-04-25 22:25:00|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|5
1619389510000|2021-04-25 22:25:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1619389520000|2021-04-25 22:25:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1619389530000|2021-04-25 22:25:30|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|2
1619389590000|2021-04-25 22:26:30|||||||||1
1619389610000|2021-04-25 22:26:50|||||||||1
1619389630000|2021-04-25 22:27:10|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|4
1619389650000|2021-04-25 22:27:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1619389660000|2021-04-25 22:27:40|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|3
1619389670000|2021-04-25 22:27:50|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|2
1619389680000|2021-04-25 22:28:00|||||||||2
1619389710000|2021-04-25 22:28:30|2273.2|2272.9|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|6
1619389720000|2021-04-25 22:28:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1619389730000|2021-04-25 22:28:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1619389750000|2021-04-25 22:29:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|4
1619389790000|2021-04-25 22:29:50|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|7
1619389800000|2021-04-25 22:30:00|2273.7|2273.4|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|16
1619389820000|2021-04-25 22:30:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1619389830000|2021-04-25 22:30:30|||||||||2
1619389840000|2021-04-25 22:30:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|4
1619389850000|2021-04-25 22:30:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|5
1619389860000|2021-04-25 22:31:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1619389900000|2021-04-25 22:31:40|||||||||5
1619389910000|2021-04-25 22:31:50|2273.8|2273.5|2274.3|2274|2274.3|2274|2273.8|2273.5|11
1619389920000|2021-04-25 22:32:00|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|14
1619389930000|2021-04-25 22:32:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1619389940000|2021-04-25 22:32:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|19
1619389950000|2021-04-25 22:32:30|2275.4|2275.1|2275.2|2274.9|2275.6|2275.3|2275.2|2274.9|5
1619389960000|2021-04-25 22:32:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|3
1619389970000|2021-04-25 22:32:50|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|4
1619389980000|2021-04-25 22:33:00|2275.3|2275|2275.5|2275.2|2275.9|2275.6|2274.9|2274.6|35
1619389990000|2021-04-25 22:33:10|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|3
1619390000000|2021-04-25 22:33:20|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275|2274.7|9
1619390010000|2021-04-25 22:33:30|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|6
1619390020000|2021-04-25 22:33:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1619390030000|2021-04-25 22:33:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1619390040000|2021-04-25 22:34:00|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.6|2274.3|2
1619390060000|2021-04-25 22:34:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|3
1619390080000|2021-04-25 22:34:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1619390090000|2021-04-25 22:34:50|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2274.9|2274.6|7
1619390120000|2021-04-25 22:35:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1619390130000|2021-04-25 22:35:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619390140000|2021-04-25 22:35:40|||||||||1
1619390150000|2021-04-25 22:35:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1619390160000|2021-04-25 22:36:00|2275.1|2274.8|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|3
1619390190000|2021-04-25 22:36:30|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|2
1619390200000|2021-04-25 22:36:40|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275|2274.7|5
1619390250000|2021-04-25 22:37:30|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275.2|2274.9|3
1619390260000|2021-04-25 22:37:40|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|4
1619390270000|2021-04-25 22:37:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1619390280000|2021-04-25 22:38:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1619390310000|2021-04-25 22:38:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1619390320000|2021-04-25 22:38:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1619390330000|2021-04-25 22:38:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1619390380000|2021-04-25 22:39:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1619390390000|2021-04-25 22:39:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1619390410000|2021-04-25 22:40:10|2275.1|2274.8|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|4
1619390420000|2021-04-25 22:40:20|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|7
1619390460000|2021-04-25 22:41:00|||||||||1
1619390490000|2021-04-25 22:41:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|6
1619390540000|2021-04-25 22:42:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1619390550000|2021-04-25 22:42:30|||||||||1
1619390580000|2021-04-25 22:43:00|||||||||1
1619390590000|2021-04-25 22:43:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619390600000|2021-04-25 22:43:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|3
1619390610000|2021-04-25 22:43:30|||||||||3
1619390640000|2021-04-25 22:44:00|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|3
1619390650000|2021-04-25 22:44:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|3
1619390660000|2021-04-25 22:44:20|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|8
1619390680000|2021-04-25 22:44:40|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|6
1619390690000|2021-04-25 22:44:50|2274.1|2273.8|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|3
1619390700000|2021-04-25 22:45:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1619390720000|2021-04-25 22:45:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1619390740000|2021-04-25 22:45:40|||||||||1
1619390750000|2021-04-25 22:45:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1619390760000|2021-04-25 22:46:00|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|4
1619390780000|2021-04-25 22:46:20|||||||||2
1619390790000|2021-04-25 22:46:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619390800000|2021-04-25 22:46:40|||||||||1
1619390810000|2021-04-25 22:46:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1619390830000|2021-04-25 22:47:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1619390880000|2021-04-25 22:48:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1619390930000|2021-04-25 22:48:50|||||||||2
1619390940000|2021-04-25 22:49:00|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|4
1619390960000|2021-04-25 22:49:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1619390970000|2021-04-25 22:49:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1619391080000|2021-04-25 22:51:20|||||||||2
1619391190000|2021-04-25 22:53:10|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|5
1619391310000|2021-04-25 22:55:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|14
1619391320000|2021-04-25 22:55:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|4
1619391330000|2021-04-25 22:55:30|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|13
1619391350000|2021-04-25 22:55:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|5
1619391360000|2021-04-25 22:56:00|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|2
1619391370000|2021-04-25 22:56:10|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|4
1619391390000|2021-04-25 22:56:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1619391400000|2021-04-25 22:56:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1619391440000|2021-04-25 22:57:20|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|8
1619391460000|2021-04-25 22:57:40|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|13
1619391490000|2021-04-25 22:58:10|||||||||1
1619391570000|2021-04-25 22:59:30|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1619391600000|2021-04-25 23:00:00|2274.1|2273.8|2273.7|2273.4|2274.1|2273.8|2273.7|2273.4|10
1619391610000|2021-04-25 23:00:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|5
1619391620000|2021-04-25 23:00:20|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|10
1619391630000|2021-04-25 23:00:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2
1619391660000|2021-04-25 23:01:00|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1619391680000|2021-04-25 23:01:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2
1619391690000|2021-04-25 23:01:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1619391710000|2021-04-25 23:01:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1619391720000|2021-04-25 23:02:00|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|9
1619391740000|2021-04-25 23:02:20|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|6
1619391750000|2021-04-25 23:02:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|10
1619391760000|2021-04-25 23:02:40|||||||||4
1619391770000|2021-04-25 23:02:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1619391790000|2021-04-25 23:03:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|5
1619391810000|2021-04-25 23:03:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1619391830000|2021-04-25 23:03:50|||||||||5
1619391840000|2021-04-25 23:04:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1619391860000|2021-04-25 23:04:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1619391890000|2021-04-25 23:04:50|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|12
1619391940000|2021-04-25 23:05:40|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1619391960000|2021-04-25 23:06:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|4
1619391970000|2021-04-25 23:06:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1619391990000|2021-04-25 23:06:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|3
1619392000000|2021-04-25 23:06:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1619392010000|2021-04-25 23:06:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|3
1619392040000|2021-04-25 23:07:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1619392080000|2021-04-25 23:08:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1619392100000|2021-04-25 23:08:20|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|6
1619392130000|2021-04-25 23:08:50|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|3
1619392190000|2021-04-25 23:09:50|||||||||3
1619392200000|2021-04-25 23:10:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1619392240000|2021-04-25 23:10:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|7
1619392250000|2021-04-25 23:10:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1619392260000|2021-04-25 23:11:00|||||||||1
1619392280000|2021-04-25 23:11:20|||||||||1
1619392320000|2021-04-25 23:12:00|||||||||10
1619392340000|2021-04-25 23:12:20|||||||||6
1619392360000|2021-04-25 23:12:40|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|4
1619392380000|2021-04-25 23:13:00|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1619392390000|2021-04-25 23:13:10|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1619392400000|2021-04-25 23:13:20|||||||||5
1619392410000|2021-04-25 23:13:30|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|2
1619392450000|2021-04-25 23:14:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1619392600000|2021-04-25 23:16:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1619392640000|2021-04-25 23:17:20|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1619392660000|2021-04-25 23:17:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1619392680000|2021-04-25 23:18:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|4
1619392700000|2021-04-25 23:18:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1619392780000|2021-04-25 23:19:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|28
1619392820000|2021-04-25 23:20:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1619392830000|2021-04-25 23:20:30|||||||||1
1619392920000|2021-04-25 23:22:00|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|4
1619392950000|2021-04-25 23:22:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1619392980000|2021-04-25 23:23:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|2
1619393010000|2021-04-25 23:23:30|||||||||1
1619393040000|2021-04-25 23:24:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1619393120000|2021-04-25 23:25:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1619393130000|2021-04-25 23:25:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1619393240000|2021-04-25 23:27:20|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|2
1619393250000|2021-04-25 23:27:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1619393280000|2021-04-25 23:28:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1619393300000|2021-04-25 23:28:20|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1619393340000|2021-04-25 23:29:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|10
1619393350000|2021-04-25 23:29:10|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1619393360000|2021-04-25 23:29:20|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|6
1619393370000|2021-04-25 23:29:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1619393400000|2021-04-25 23:30:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1619393460000|2021-04-25 23:31:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1619393470000|2021-04-25 23:31:10|||||||||3
1619393480000|2021-04-25 23:31:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|2
1619393500000|2021-04-25 23:31:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|3
1619393510000|2021-04-25 23:31:50|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1619393520000|2021-04-25 23:32:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|3
1619393530000|2021-04-25 23:32:10|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|3
1619393600000|2021-04-25 23:33:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1619393610000|2021-04-25 23:33:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1619393620000|2021-04-25 23:33:40|||||||||2
1619393640000|2021-04-25 23:34:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|5
1619393680000|2021-04-25 23:34:40|2271.4|2271.1|2271.9|2271.6|2271.9|2271.6|2271.4|2271.1|2
1619393690000|2021-04-25 23:34:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|10
1619393700000|2021-04-25 23:35:00|||||||||1
1619393740000|2021-04-25 23:35:40|2272.1|2271.8|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|4
1619393750000|2021-04-25 23:35:50|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2
1619393770000|2021-04-25 23:36:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1619393780000|2021-04-25 23:36:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1619393790000|2021-04-25 23:36:30|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1619393810000|2021-04-25 23:36:50|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|2
1619393830000|2021-04-25 23:37:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1619393900000|2021-04-25 23:38:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1619393920000|2021-04-25 23:38:40|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|2
1619393930000|2021-04-25 23:38:50|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1619393990000|2021-04-25 23:39:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1619394010000|2021-04-25 23:40:10|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.9|2271.6|14
1619394020000|2021-04-25 23:40:20|||||||||2
1619394030000|2021-04-25 23:40:30|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1619394050000|2021-04-25 23:40:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1619394080000|2021-04-25 23:41:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1619394090000|2021-04-25 23:41:30|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|3
1619394100000|2021-04-25 23:41:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1619394240000|2021-04-25 23:44:00|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.7|2272.4|3
1619394260000|2021-04-25 23:44:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2
1619394270000|2021-04-25 23:44:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|4
1619394280000|2021-04-25 23:44:40|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|3
1619394290000|2021-04-25 23:44:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1619394300000|2021-04-25 23:45:00|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.5|2272.2|5
1619394330000|2021-04-25 23:45:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619394350000|2021-04-25 23:45:50|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|2
1619394360000|2021-04-25 23:46:00|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|4
1619394370000|2021-04-25 23:46:10|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1619394390000|2021-04-25 23:46:30|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|7
1619394410000|2021-04-25 23:46:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1619394460000|2021-04-25 23:47:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1619394470000|2021-04-25 23:47:50|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.3|2271|3
1619394490000|2021-04-25 23:48:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1619394540000|2021-04-25 23:49:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|5
1619394570000|2021-04-25 23:49:30|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|6
1619394600000|2021-04-25 23:50:00|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|7
1619394620000|2021-04-25 23:50:20|2271.3|2271|2271.2|2270.9|2271.3|2271|2271|2270.7|3
1619394630000|2021-04-25 23:50:30|||||||||2
1619394650000|2021-04-25 23:50:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1619394670000|2021-04-25 23:51:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1619394680000|2021-04-25 23:51:20|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|6
1619394690000|2021-04-25 23:51:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1619394720000|2021-04-25 23:52:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1619394750000|2021-04-25 23:52:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1619394760000|2021-04-25 23:52:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1619394780000|2021-04-25 23:53:00|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|2
1619394790000|2021-04-25 23:53:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1619394810000|2021-04-25 23:53:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|3
1619394820000|2021-04-25 23:53:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1619394830000|2021-04-25 23:53:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1619394840000|2021-04-25 23:54:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|5
1619394850000|2021-04-25 23:54:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619394860000|2021-04-25 23:54:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|5
1619394890000|2021-04-25 23:54:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1619394910000|2021-04-25 23:55:10|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|4
1619394930000|2021-04-25 23:55:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1619394950000|2021-04-25 23:55:50|2272.7|2272.4|2272.8|2272.5|2273|2272.7|2272.7|2272.4|22
1619394960000|2021-04-25 23:56:00|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|11
1619394970000|2021-04-25 23:56:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2
1619394980000|2021-04-25 23:56:20|||||||||12
1619395000000|2021-04-25 23:56:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|3
1619395020000|2021-04-25 23:57:00|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|4
1619395100000|2021-04-25 23:58:20|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1619395110000|2021-04-25 23:58:30|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|5
1619395140000|2021-04-25 23:59:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1619395150000|2021-04-25 23:59:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1619395160000|2021-04-25 23:59:20|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|3
1619395170000|2021-04-25 23:59:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1619395180000|2021-04-25 23:59:40|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.7|2270.4|13
1619395190000|2021-04-25 23:59:50|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|6
1619395200000|2021-04-26 00:00:00|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|7
1619395210000|2021-04-26 00:00:10|||||||||1
1619395220000|2021-04-26 00:00:20|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|11
1619395230000|2021-04-26 00:00:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1619395240000|2021-04-26 00:00:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|2
1619395250000|2021-04-26 00:00:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1619395260000|2021-04-26 00:01:00|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270|2269.7|11
1619395270000|2021-04-26 00:01:10|2270|2269.7|2269.3|2269|2270|2269.7|2269.3|2269|25
1619395280000|2021-04-26 00:01:20|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.7|2268.4|20
1619395290000|2021-04-26 00:01:30|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|5
1619395300000|2021-04-26 00:01:40|2269.4|2269.1|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|7
1619395310000|2021-04-26 00:01:50|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|4
1619395320000|2021-04-26 00:02:00|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|5
1619395330000|2021-04-26 00:02:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1619395340000|2021-04-26 00:02:20|||||||||9
1619395350000|2021-04-26 00:02:30|||||||||1
1619395360000|2021-04-26 00:02:40|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|3
1619395370000|2021-04-26 00:02:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|4
1619395380000|2021-04-26 00:03:00|2270.1|2269.8|2270|2269.7|2270.3|2270|2270|2269.7|3
1619395390000|2021-04-26 00:03:10|2270.2|2269.9|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|4
1619395400000|2021-04-26 00:03:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1619395410000|2021-04-26 00:03:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1619395420000|2021-04-26 00:03:40|2270.8|2270.5|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|11
1619395440000|2021-04-26 00:04:00|||||||||1
1619395460000|2021-04-26 00:04:20|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.1|2270.8|19
1619395470000|2021-04-26 00:04:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1619395480000|2021-04-26 00:04:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1619395490000|2021-04-26 00:04:50|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|2
1619395500000|2021-04-26 00:05:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1619395510000|2021-04-26 00:05:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1619395530000|2021-04-26 00:05:30|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|2
1619395540000|2021-04-26 00:05:40|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|2
1619395550000|2021-04-26 00:05:50|||||||||1
1619395560000|2021-04-26 00:06:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1619395580000|2021-04-26 00:06:20|||||||||1
1619395590000|2021-04-26 00:06:30|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|4
1619395600000|2021-04-26 00:06:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|5
1619395660000|2021-04-26 00:07:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1619395720000|2021-04-26 00:08:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1619395750000|2021-04-26 00:09:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1619395760000|2021-04-26 00:09:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1619395770000|2021-04-26 00:09:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1619395790000|2021-04-26 00:09:50|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|6
1619395800000|2021-04-26 00:10:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|4
1619395810000|2021-04-26 00:10:10|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1619395820000|2021-04-26 00:10:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619395830000|2021-04-26 00:10:30|||||||||2
1619395840000|2021-04-26 00:10:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|4
1619395880000|2021-04-26 00:11:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619395890000|2021-04-26 00:11:30|||||||||1
1619395930000|2021-04-26 00:12:10|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|2
1619395960000|2021-04-26 00:12:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619396000000|2021-04-26 00:13:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|6
1619396010000|2021-04-26 00:13:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1619396030000|2021-04-26 00:13:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|5
1619396050000|2021-04-26 00:14:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2
1619396060000|2021-04-26 00:14:20|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|3
1619396100000|2021-04-26 00:15:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1619396150000|2021-04-26 00:15:50|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|4
1619396160000|2021-04-26 00:16:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1619396180000|2021-04-26 00:16:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|3
1619396200000|2021-04-26 00:16:40|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|3
1619396210000|2021-04-26 00:16:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1619396220000|2021-04-26 00:17:00|2272.8|2272.5|2273.3|2273|2273.3|2273|2272.8|2272.5|5
1619396230000|2021-04-26 00:17:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1619396240000|2021-04-26 00:17:20|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|6
1619396360000|2021-04-26 00:19:20|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|3
1619396370000|2021-04-26 00:19:30|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|3
1619396400000|2021-04-26 00:20:00|||||||||7
1619396460000|2021-04-26 00:21:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619396480000|2021-04-26 00:21:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1619396490000|2021-04-26 00:21:30|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|2
1619396510000|2021-04-26 00:21:50|||||||||1
1619396520000|2021-04-26 00:22:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1619396540000|2021-04-26 00:22:20|||||||||1
1619396550000|2021-04-26 00:22:30|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|3
1619396600000|2021-04-26 00:23:20|2272.9|2272.6|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|8
1619396620000|2021-04-26 00:23:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1619396630000|2021-04-26 00:23:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1619396700000|2021-04-26 00:25:00|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|2
1619396730000|2021-04-26 00:25:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|3
1619396740000|2021-04-26 00:25:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2
1619396750000|2021-04-26 00:25:50|2273.8|2273.5|2274.7|2274.4|2274.7|2274.4|2273.8|2273.5|49
1619396770000|2021-04-26 00:26:10|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|12
1619396780000|2021-04-26 00:26:20|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|2
1619396790000|2021-04-26 00:26:30|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|3
1619396800000|2021-04-26 00:26:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|9
1619396810000|2021-04-26 00:26:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|5
1619396820000|2021-04-26 00:27:00|2275.2|2274.9|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|7
1619396850000|2021-04-26 00:27:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|7
1619396880000|2021-04-26 00:28:00|||||||||1
1619396910000|2021-04-26 00:28:30|||||||||1
1619396950000|2021-04-26 00:29:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|4
1619396960000|2021-04-26 00:29:20|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|5
1619396970000|2021-04-26 00:29:30|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|2
1619396990000|2021-04-26 00:29:50|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|13
1619397000000|2021-04-26 00:30:00|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.7|2274.4|3
1619397010000|2021-04-26 00:30:10|||||||||2
1619397030000|2021-04-26 00:30:30|||||||||9
1619397040000|2021-04-26 00:30:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|3
1619397050000|2021-04-26 00:30:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1619397060000|2021-04-26 00:31:00|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|3
1619397070000|2021-04-26 00:31:10|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|4
1619397080000|2021-04-26 00:31:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2
1619397100000|2021-04-26 00:31:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1619397120000|2021-04-26 00:32:00|2274.3|2274|2274.9|2274.6|2274.9|2274.6|2274.3|2274|9
1619397140000|2021-04-26 00:32:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1619397160000|2021-04-26 00:32:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|3
1619397170000|2021-04-26 00:32:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619397200000|2021-04-26 00:33:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1619397210000|2021-04-26 00:33:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1619397220000|2021-04-26 00:33:40|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|3
1619397230000|2021-04-26 00:33:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1619397240000|2021-04-26 00:34:00|||||||||12
1619397260000|2021-04-26 00:34:20|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|4
1619397270000|2021-04-26 00:34:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|3
1619397280000|2021-04-26 00:34:40|||||||||6
1619397300000|2021-04-26 00:35:00|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|6
1619397320000|2021-04-26 00:35:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1619397350000|2021-04-26 00:35:50|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|5
1619397360000|2021-04-26 00:36:00|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1619397370000|2021-04-26 00:36:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1619397380000|2021-04-26 00:36:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2
1619397390000|2021-04-26 00:36:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1619397450000|2021-04-26 00:37:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1619397460000|2021-04-26 00:37:40|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|5
1619397480000|2021-04-26 00:38:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1619397490000|2021-04-26 00:38:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1619397500000|2021-04-26 00:38:20|||||||||1
1619397530000|2021-04-26 00:38:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1619397570000|2021-04-26 00:39:30|||||||||1
1619397600000|2021-04-26 00:40:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1619397610000|2021-04-26 00:40:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1619397630000|2021-04-26 00:40:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1619397640000|2021-04-26 00:40:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1619397660000|2021-04-26 00:41:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1619397670000|2021-04-26 00:41:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1619397680000|2021-04-26 00:41:20|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273|2272.7|30
1619397690000|2021-04-26 00:41:30|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273|2272.7|12
1619397700000|2021-04-26 00:41:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1619397710000|2021-04-26 00:41:50|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.3|2273|2
1619397730000|2021-04-26 00:42:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1619397740000|2021-04-26 00:42:20|2273.3|2273|2272.8|2272.5|2273.3|2273|2272.8|2272.5|59
1619397750000|2021-04-26 00:42:30|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|11
1619397760000|2021-04-26 00:42:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|6
1619397780000|2021-04-26 00:43:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1619397830000|2021-04-26 00:43:50|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|5
1619397850000|2021-04-26 00:44:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1619397920000|2021-04-26 00:45:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1619397940000|2021-04-26 00:45:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1619397960000|2021-04-26 00:46:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1619398010000|2021-04-26 00:46:50|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|11
1619398020000|2021-04-26 00:47:00|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|2
1619398030000|2021-04-26 00:47:10|2273|2272.7|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|10
1619398040000|2021-04-26 00:47:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1619398050000|2021-04-26 00:47:30|||||||||3
1619398070000|2021-04-26 00:47:50|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|4
1619398080000|2021-04-26 00:48:00|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2
1619398100000|2021-04-26 00:48:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1619398110000|2021-04-26 00:48:30|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|2
1619398140000|2021-04-26 00:49:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1619398150000|2021-04-26 00:49:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1619398190000|2021-04-26 00:49:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1619398200000|2021-04-26 00:50:00|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|2
1619398220000|2021-04-26 00:50:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1619398230000|2021-04-26 00:50:30|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|3
1619398240000|2021-04-26 00:50:40|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|9
1619398250000|2021-04-26 00:50:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1619398270000|2021-04-26 00:51:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1619398280000|2021-04-26 00:51:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1619398300000|2021-04-26 00:51:40|||||||||1
1619398310000|2021-04-26 00:51:50|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|4
1619398320000|2021-04-26 00:52:00|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|4
1619398330000|2021-04-26 00:52:10|||||||||1
1619398340000|2021-04-26 00:52:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1619398360000|2021-04-26 00:52:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1619398430000|2021-04-26 00:53:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1619398460000|2021-04-26 00:54:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1619398570000|2021-04-26 00:56:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1619398580000|2021-04-26 00:56:20|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|6
1619398590000|2021-04-26 00:56:30|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1619398600000|2021-04-26 00:56:40|||||||||3
1619398650000|2021-04-26 00:57:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1619398670000|2021-04-26 00:57:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1619398790000|2021-04-26 00:59:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1619398800000|2021-04-26 01:00:00|||||||||1
1619398810000|2021-04-26 01:00:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|2
1619398820000|2021-04-26 01:00:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1619398830000|2021-04-26 01:00:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1619398850000|2021-04-26 01:00:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1619398870000|2021-04-26 01:01:10|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1619398880000|2021-04-26 01:01:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1619398890000|2021-04-26 01:01:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|3
1619398900000|2021-04-26 01:01:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1619398940000|2021-04-26 01:02:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|8
1619398950000|2021-04-26 01:02:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1619398960000|2021-04-26 01:02:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619398970000|2021-04-26 01:02:50|2272|2271.7|2272.3|2272|2272.3|2272|2272|2271.7|3
1619398980000|2021-04-26 01:03:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1619399000000|2021-04-26 01:03:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|3
1619399050000|2021-04-26 01:04:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1619399080000|2021-04-26 01:04:40|||||||||3
1619399110000|2021-04-26 01:05:10|||||||||1
1619399140000|2021-04-26 01:05:40|||||||||1
1619399220000|2021-04-26 01:07:00|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1619399230000|2021-04-26 01:07:10|||||||||1
1619399260000|2021-04-26 01:07:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1619399270000|2021-04-26 01:07:50|||||||||2
1619399310000|2021-04-26 01:08:30|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|4
1619399330000|2021-04-26 01:08:50|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|2
1619399360000|2021-04-26 01:09:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2
1619399370000|2021-04-26 01:09:30|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1619399390000|2021-04-26 01:09:50|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|4
1619399400000|2021-04-26 01:10:00|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|2
1619399420000|2021-04-26 01:10:20|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|2
1619399430000|2021-04-26 01:10:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|5
1619399470000|2021-04-26 01:11:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1619399500000|2021-04-26 01:11:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|3
1619399530000|2021-04-26 01:12:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|4
1619399550000|2021-04-26 01:12:30|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1619399570000|2021-04-26 01:12:50|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1619399610000|2021-04-26 01:13:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|5
1619399620000|2021-04-26 01:13:40|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|20
1619399640000|2021-04-26 01:14:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1619399650000|2021-04-26 01:14:10|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1619399660000|2021-04-26 01:14:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|3
1619399700000|2021-04-26 01:15:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619399720000|2021-04-26 01:15:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1619399730000|2021-04-26 01:15:30|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|10
1619399770000|2021-04-26 01:16:10|||||||||2
1619399780000|2021-04-26 01:16:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1619399790000|2021-04-26 01:16:30|||||||||2
1619399810000|2021-04-26 01:16:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1619399820000|2021-04-26 01:17:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|6
1619399840000|2021-04-26 01:17:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|8
1619399850000|2021-04-26 01:17:30|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|3
1619399870000|2021-04-26 01:17:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1619399920000|2021-04-26 01:18:40|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|5
1619399930000|2021-04-26 01:18:50|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|5
1619399940000|2021-04-26 01:19:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619399980000|2021-04-26 01:19:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1619400000000|2021-04-26 01:20:00|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|2
1619400040000|2021-04-26 01:20:40|||||||||1
1619400070000|2021-04-26 01:21:10|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1619400080000|2021-04-26 01:21:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619400120000|2021-04-26 01:22:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1619400130000|2021-04-26 01:22:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1619400140000|2021-04-26 01:22:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2
1619400150000|2021-04-26 01:22:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1619400170000|2021-04-26 01:22:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|7
1619400200000|2021-04-26 01:23:20|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|6
1619400220000|2021-04-26 01:23:40|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1619400240000|2021-04-26 01:24:00|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|4
1619400310000|2021-04-26 01:25:10|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|2
1619400340000|2021-04-26 01:25:40|||||||||3
1619400390000|2021-04-26 01:26:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1619400470000|2021-04-26 01:27:50|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|5
1619400490000|2021-04-26 01:28:10|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|3
1619400500000|2021-04-26 01:28:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|6
1619400580000|2021-04-26 01:29:40|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1619400590000|2021-04-26 01:29:50|||||||||1
1619400610000|2021-04-26 01:30:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|7
1619400620000|2021-04-26 01:30:20|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1619400640000|2021-04-26 01:30:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1619400750000|2021-04-26 01:32:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|8
1619400770000|2021-04-26 01:32:50|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|4
1619400780000|2021-04-26 01:33:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2
1619400800000|2021-04-26 01:33:20|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|2
1619400860000|2021-04-26 01:34:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1619400870000|2021-04-26 01:34:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|3
1619400880000|2021-04-26 01:34:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619400930000|2021-04-26 01:35:30|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1619400950000|2021-04-26 01:35:50|||||||||1
1619400970000|2021-04-26 01:36:10|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|4
1619400980000|2021-04-26 01:36:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1619401000000|2021-04-26 01:36:40|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|2
1619401040000|2021-04-26 01:37:20|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|2
1619401100000|2021-04-26 01:38:20|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1619401150000|2021-04-26 01:39:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2
1619401210000|2021-04-26 01:40:10|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|3
1619401220000|2021-04-26 01:40:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1619401260000|2021-04-26 01:41:00|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|2
1619401340000|2021-04-26 01:42:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2
1619401360000|2021-04-26 01:42:40|||||||||1
1619401380000|2021-04-26 01:43:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1619401400000|2021-04-26 01:43:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1619401430000|2021-04-26 01:43:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1619401490000|2021-04-26 01:44:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|4
1619401500000|2021-04-26 01:45:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1619401510000|2021-04-26 01:45:10|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1619401520000|2021-04-26 01:45:20|||||||||2
1619401530000|2021-04-26 01:45:30|2273.4|2273.1|2273.6|2273.3|2273.8|2273.5|2273.4|2273.1|15
1619401540000|2021-04-26 01:45:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1619401550000|2021-04-26 01:45:50|2274.1|2273.8|2274.2|2273.9|2274.7|2274.4|2274.1|2273.8|13
1619401560000|2021-04-26 01:46:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1619401570000|2021-04-26 01:46:10|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|6
1619401580000|2021-04-26 01:46:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|15
1619401590000|2021-04-26 01:46:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|5
1619401600000|2021-04-26 01:46:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|3
1619401610000|2021-04-26 01:46:50|||||||||5
1619401630000|2021-04-26 01:47:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|7
1619401710000|2021-04-26 01:48:30|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|5
1619401720000|2021-04-26 01:48:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619401740000|2021-04-26 01:49:00|2275.3|2275|2274.7|2274.4|2275.3|2275|2274.7|2274.4|4
1619401750000|2021-04-26 01:49:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1619401760000|2021-04-26 01:49:20|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|2
1619401800000|2021-04-26 01:50:00|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|4
1619401810000|2021-04-26 01:50:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1619401830000|2021-04-26 01:50:30|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|3
1619401890000|2021-04-26 01:51:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|3
1619401910000|2021-04-26 01:51:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1619401920000|2021-04-26 01:52:00|||||||||2
1619402040000|2021-04-26 01:54:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619402050000|2021-04-26 01:54:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1619402100000|2021-04-26 01:55:00|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|35
1619402110000|2021-04-26 01:55:10|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|7
1619402120000|2021-04-26 01:55:20|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|7
1619402130000|2021-04-26 01:55:30|2275.5|2275.2|2274.9|2274.6|2275.5|2275.2|2274.9|2274.6|7
1619402150000|2021-04-26 01:55:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1619402170000|2021-04-26 01:56:10|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1619402260000|2021-04-26 01:57:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1619402280000|2021-04-26 01:58:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1619402300000|2021-04-26 01:58:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1619402310000|2021-04-26 01:58:30|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1619402320000|2021-04-26 01:58:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1619402340000|2021-04-26 01:59:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1619402350000|2021-04-26 01:59:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1619402400000|2021-04-26 02:00:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1619402460000|2021-04-26 02:01:00|||||||||1
1619402470000|2021-04-26 02:01:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1619402510000|2021-04-26 02:01:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1619402560000|2021-04-26 02:02:40|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1619402590000|2021-04-26 02:03:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1619402640000|2021-04-26 02:04:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1619402680000|2021-04-26 02:04:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1619402700000|2021-04-26 02:05:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1619402720000|2021-04-26 02:05:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1619402830000|2021-04-26 02:07:10|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|5
1619402850000|2021-04-26 02:07:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1619402860000|2021-04-26 02:07:40|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|3
1619402880000|2021-04-26 02:08:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1619402890000|2021-04-26 02:08:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|3
1619402900000|2021-04-26 02:08:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|5
1619402910000|2021-04-26 02:08:30|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|3
1619402930000|2021-04-26 02:08:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1619402950000|2021-04-26 02:09:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1619403030000|2021-04-26 02:10:30|2274.7|2274.4|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|9
1619403040000|2021-04-26 02:10:40|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|37
1619403050000|2021-04-26 02:10:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|6
1619403060000|2021-04-26 02:11:00|||||||||1
1619403070000|2021-04-26 02:11:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1619403120000|2021-04-26 02:12:00|||||||||1
1619403140000|2021-04-26 02:12:20|||||||||1
1619403190000|2021-04-26 02:13:10|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1619403200000|2021-04-26 02:13:20|||||||||1
1619403210000|2021-04-26 02:13:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1619403250000|2021-04-26 02:14:10|||||||||1
1619403260000|2021-04-26 02:14:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2
1619403270000|2021-04-26 02:14:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1619403290000|2021-04-26 02:14:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|4
1619403300000|2021-04-26 02:15:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|7
1619403310000|2021-04-26 02:15:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|4
1619403320000|2021-04-26 02:15:20|2275.9|2275.6|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|15
1619403330000|2021-04-26 02:15:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|4
1619403350000|2021-04-26 02:15:50|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|3
1619403360000|2021-04-26 02:16:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1619403380000|2021-04-26 02:16:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1619403420000|2021-04-26 02:17:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619403430000|2021-04-26 02:17:10|||||||||1
1619403440000|2021-04-26 02:17:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1619403500000|2021-04-26 02:18:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|3
1619403510000|2021-04-26 02:18:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1619403570000|2021-04-26 02:19:30|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|6
1619403590000|2021-04-26 02:19:50|||||||||1
1619403600000|2021-04-26 02:20:00|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|23
1619403610000|2021-04-26 02:20:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|6
1619403630000|2021-04-26 02:20:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1619403640000|2021-04-26 02:20:40|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|3
1619403670000|2021-04-26 02:21:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1619403700000|2021-04-26 02:21:40|||||||||1
1619403720000|2021-04-26 02:22:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1619403740000|2021-04-26 02:22:20|||||||||1
1619403790000|2021-04-26 02:23:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619403810000|2021-04-26 02:23:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|4
1619403820000|2021-04-26 02:23:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619403870000|2021-04-26 02:24:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1619403880000|2021-04-26 02:24:40|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|3
1619403890000|2021-04-26 02:24:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1619403920000|2021-04-26 02:25:20|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.6|2275.3|2
1619403930000|2021-04-26 02:25:30|||||||||2
1619403940000|2021-04-26 02:25:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1619403980000|2021-04-26 02:26:20|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2275.1|2274.8|7
1619404030000|2021-04-26 02:27:10|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|17
1619404060000|2021-04-26 02:27:40|2275.9|2275.6|2276.3|2276|2276.3|2276|2275.9|2275.6|4
1619404080000|2021-04-26 02:28:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1619404090000|2021-04-26 02:28:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1619404150000|2021-04-26 02:29:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1619404160000|2021-04-26 02:29:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1619404180000|2021-04-26 02:29:40|||||||||1
1619404190000|2021-04-26 02:29:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1619404200000|2021-04-26 02:30:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|3
1619404210000|2021-04-26 02:30:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1619404220000|2021-04-26 02:30:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1619404230000|2021-04-26 02:30:30|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|3
1619404250000|2021-04-26 02:30:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1619404260000|2021-04-26 02:31:00|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|3
1619404270000|2021-04-26 02:31:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1619404300000|2021-04-26 02:31:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1619404330000|2021-04-26 02:32:10|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|3
1619404340000|2021-04-26 02:32:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|3
1619404350000|2021-04-26 02:32:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1619404360000|2021-04-26 02:32:40|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|3
1619404390000|2021-04-26 02:33:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1619404450000|2021-04-26 02:34:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1619404480000|2021-04-26 02:34:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1619404490000|2021-04-26 02:34:50|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|2
1619404510000|2021-04-26 02:35:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1619404530000|2021-04-26 02:35:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|3
1619404560000|2021-04-26 02:36:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1619404580000|2021-04-26 02:36:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1619404620000|2021-04-26 02:37:00|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|2
1619404640000|2021-04-26 02:37:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1619404670000|2021-04-26 02:37:50|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|55
1619404680000|2021-04-26 02:38:00|2276.7|2276.4|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|64
1619404690000|2021-04-26 02:38:10|2276.9|2276.6|2276.4|2276.1|2276.9|2276.6|2276.4|2276.1|5
1619404700000|2021-04-26 02:38:20|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|5
1619404720000|2021-04-26 02:38:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1619404730000|2021-04-26 02:38:50|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|4
1619404740000|2021-04-26 02:39:00|||||||||1
1619404750000|2021-04-26 02:39:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1619404760000|2021-04-26 02:39:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1619404800000|2021-04-26 02:40:00|2276.6|2276.3|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|10
1619404850000|2021-04-26 02:40:50|||||||||1
1619404920000|2021-04-26 02:42:00|||||||||2
1619404930000|2021-04-26 02:42:10|||||||||4
1619404950000|2021-04-26 02:42:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|6
1619404990000|2021-04-26 02:43:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619405010000|2021-04-26 02:43:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619405020000|2021-04-26 02:43:40|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|4
1619405030000|2021-04-26 02:43:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619405100000|2021-04-26 02:45:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1619405110000|2021-04-26 02:45:10|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|3
1619405140000|2021-04-26 02:45:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1619405150000|2021-04-26 02:45:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1619405160000|2021-04-26 02:46:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619405170000|2021-04-26 02:46:10|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|2
1619405220000|2021-04-26 02:47:00|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|2
1619405250000|2021-04-26 02:47:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1619405310000|2021-04-26 02:48:30|||||||||2
1619405380000|2021-04-26 02:49:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619405400000|2021-04-26 02:50:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1619405410000|2021-04-26 02:50:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619405420000|2021-04-26 02:50:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619405450000|2021-04-26 02:50:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1619405510000|2021-04-26 02:51:50|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|7
1619405540000|2021-04-26 02:52:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1619405550000|2021-04-26 02:52:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1619405600000|2021-04-26 02:53:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1619405610000|2021-04-26 02:53:30|2277.6|2277.3|2277.3|2277|2277.6|2277.3|2277.3|2277|4
1619405640000|2021-04-26 02:54:00|||||||||2
1619405710000|2021-04-26 02:55:10|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|9
1619405770000|2021-04-26 02:56:10|2277.4|2277.1|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|3
1619405780000|2021-04-26 02:56:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1619405860000|2021-04-26 02:57:40|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1619405910000|2021-04-26 02:58:30|||||||||1
1619406000000|2021-04-26 03:00:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|4
1619406020000|2021-04-26 03:00:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1619406030000|2021-04-26 03:00:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1619406040000|2021-04-26 03:00:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619406130000|2021-04-26 03:02:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1619406140000|2021-04-26 03:02:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1619406190000|2021-04-26 03:03:10|||||||||1
1619406200000|2021-04-26 03:03:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1619406210000|2021-04-26 03:03:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1619406260000|2021-04-26 03:04:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1619406300000|2021-04-26 03:05:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1619406310000|2021-04-26 03:05:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1619406340000|2021-04-26 03:05:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1619406360000|2021-04-26 03:06:00|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|3
1619406430000|2021-04-26 03:07:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1619406440000|2021-04-26 03:07:20|||||||||1
1619406450000|2021-04-26 03:07:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1619406460000|2021-04-26 03:07:40|||||||||1
1619406480000|2021-04-26 03:08:00|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|2
1619406540000|2021-04-26 03:09:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1619406640000|2021-04-26 03:10:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1619406650000|2021-04-26 03:10:50|||||||||2
1619406660000|2021-04-26 03:11:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619406700000|2021-04-26 03:11:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1619406730000|2021-04-26 03:12:10|||||||||1
1619406790000|2021-04-26 03:13:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619406870000|2021-04-26 03:14:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|4
1619406890000|2021-04-26 03:14:50|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|4
1619406900000|2021-04-26 03:15:00|2277.9|2277.6|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|19
1619406920000|2021-04-26 03:15:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1619406930000|2021-04-26 03:15:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1619406940000|2021-04-26 03:15:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619406970000|2021-04-26 03:16:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619406980000|2021-04-26 03:16:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|4
1619407000000|2021-04-26 03:16:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619407030000|2021-04-26 03:17:10|||||||||1
1619407050000|2021-04-26 03:17:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1619407060000|2021-04-26 03:17:40|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|3
1619407100000|2021-04-26 03:18:20|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619407120000|2021-04-26 03:18:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619407200000|2021-04-26 03:20:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1619407220000|2021-04-26 03:20:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1619407230000|2021-04-26 03:20:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619407290000|2021-04-26 03:21:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1619407300000|2021-04-26 03:21:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619407310000|2021-04-26 03:21:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1619407320000|2021-04-26 03:22:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619407330000|2021-04-26 03:22:10|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|2
1619407370000|2021-04-26 03:22:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1619407380000|2021-04-26 03:23:00|||||||||1
1619407410000|2021-04-26 03:23:30|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|6
1619407430000|2021-04-26 03:23:50|||||||||1
1619407440000|2021-04-26 03:24:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|8
1619407480000|2021-04-26 03:24:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619407500000|2021-04-26 03:25:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1619407570000|2021-04-26 03:26:10|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|3
1619407620000|2021-04-26 03:27:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1619407630000|2021-04-26 03:27:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1619407680000|2021-04-26 03:28:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1619407700000|2021-04-26 03:28:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619407710000|2021-04-26 03:28:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619407720000|2021-04-26 03:28:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1619407730000|2021-04-26 03:28:50|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|9
1619407740000|2021-04-26 03:29:00|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|2
1619407770000|2021-04-26 03:29:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1619407800000|2021-04-26 03:30:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1619407840000|2021-04-26 03:30:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619407860000|2021-04-26 03:31:00|||||||||1
1619407870000|2021-04-26 03:31:10|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|4
1619407940000|2021-04-26 03:32:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1619407960000|2021-04-26 03:32:40|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|2
1619407990000|2021-04-26 03:33:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619408020000|2021-04-26 03:33:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619408030000|2021-04-26 03:33:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1619408110000|2021-04-26 03:35:10|2277.3|2277|2277.7|2277.4|2277.7|2277.4|2277.3|2277|6
1619408150000|2021-04-26 03:35:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619408160000|2021-04-26 03:36:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|5
1619408170000|2021-04-26 03:36:10|||||||||1
1619408180000|2021-04-26 03:36:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1619408240000|2021-04-26 03:37:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1619408290000|2021-04-26 03:38:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1619408320000|2021-04-26 03:38:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1619408540000|2021-04-26 03:42:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1619408550000|2021-04-26 03:42:30|2276.3|2276|2276.7|2276.4|2276.7|2276.4|2276.3|2276|7
1619408700000|2021-04-26 03:45:00|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|2
1619408730000|2021-04-26 03:45:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619408740000|2021-04-26 03:45:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619408810000|2021-04-26 03:46:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619408980000|2021-04-26 03:49:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1619409030000|2021-04-26 03:50:30|||||||||1
1619409220000|2021-04-26 03:53:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1619409250000|2021-04-26 03:54:10|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|2
1619409390000|2021-04-26 03:56:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619409400000|2021-04-26 03:56:40|2277.3|2277|2277.6|2277.3|2277.6|2277.3|2277.3|2277|6
1619409420000|2021-04-26 03:57:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619409480000|2021-04-26 03:58:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1619409500000|2021-04-26 03:58:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619409530000|2021-04-26 03:58:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1619409550000|2021-04-26 03:59:10|||||||||1
1619409560000|2021-04-26 03:59:20|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|5
1619409570000|2021-04-26 03:59:30|||||||||1
1619409580000|2021-04-26 03:59:40|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|5
1619409600000|2021-04-26 04:00:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1619409620000|2021-04-26 04:00:20|2277.2|2276.9|2277.8|2277.5|2277.8|2277.5|2277.2|2276.9|3
1619409640000|2021-04-26 04:00:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1619409680000|2021-04-26 04:01:20|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1619409700000|2021-04-26 04:01:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1619409720000|2021-04-26 04:02:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619409770000|2021-04-26 04:02:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1619409780000|2021-04-26 04:03:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1619409800000|2021-04-26 04:03:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1619409830000|2021-04-26 04:03:50|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|2
1619409880000|2021-04-26 04:04:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1619409890000|2021-04-26 04:04:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619409900000|2021-04-26 04:05:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|3
1619409910000|2021-04-26 04:05:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1619409930000|2021-04-26 04:05:30|||||||||2
1619409950000|2021-04-26 04:05:50|||||||||20
1619409960000|2021-04-26 04:06:00|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|7
1619409970000|2021-04-26 04:06:10|||||||||1
1619409980000|2021-04-26 04:06:20|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|6
1619409990000|2021-04-26 04:06:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1619410030000|2021-04-26 04:07:10|||||||||1
1619410040000|2021-04-26 04:07:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1619410070000|2021-04-26 04:07:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1619410110000|2021-04-26 04:08:30|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|14
1619410130000|2021-04-26 04:08:50|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|6
1619410140000|2021-04-26 04:09:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|5
1619410150000|2021-04-26 04:09:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|8
1619410160000|2021-04-26 04:09:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1619410170000|2021-04-26 04:09:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619410190000|2021-04-26 04:09:50|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|14
1619410200000|2021-04-26 04:10:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1619410220000|2021-04-26 04:10:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619410230000|2021-04-26 04:10:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619410240000|2021-04-26 04:10:40|||||||||2
1619410250000|2021-04-26 04:10:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.2|2277.9|6
1619410270000|2021-04-26 04:11:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1619410330000|2021-04-26 04:12:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|3
1619410340000|2021-04-26 04:12:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1619410360000|2021-04-26 04:12:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1619410400000|2021-04-26 04:13:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1619410410000|2021-04-26 04:13:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619410470000|2021-04-26 04:14:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1619410520000|2021-04-26 04:15:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|4
1619410530000|2021-04-26 04:15:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.2|2277.9|8
1619410540000|2021-04-26 04:15:40|||||||||1
1619410550000|2021-04-26 04:15:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619410560000|2021-04-26 04:16:00|||||||||3
1619410570000|2021-04-26 04:16:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|19
1619410580000|2021-04-26 04:16:20|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619410600000|2021-04-26 04:16:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1619410630000|2021-04-26 04:17:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1619410690000|2021-04-26 04:18:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1619410710000|2021-04-26 04:18:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1619410780000|2021-04-26 04:19:40|||||||||1
1619410810000|2021-04-26 04:20:10|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.3|2278|5
1619410820000|2021-04-26 04:20:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619410850000|2021-04-26 04:20:50|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|4
1619410960000|2021-04-26 04:22:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619410980000|2021-04-26 04:23:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1619411060000|2021-04-26 04:24:20|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|5
1619411080000|2021-04-26 04:24:40|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|6
1619411180000|2021-04-26 04:26:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619411220000|2021-04-26 04:27:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619411230000|2021-04-26 04:27:10|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|5
1619411240000|2021-04-26 04:27:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619411250000|2021-04-26 04:27:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|9
1619411310000|2021-04-26 04:28:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|3
1619411320000|2021-04-26 04:28:40|||||||||2
1619411340000|2021-04-26 04:29:00|||||||||1
1619411350000|2021-04-26 04:29:10|||||||||1
1619411400000|2021-04-26 04:30:00|||||||||1
1619411420000|2021-04-26 04:30:20|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|3
1619411490000|2021-04-26 04:31:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|4
1619411570000|2021-04-26 04:32:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|4
1619411630000|2021-04-26 04:33:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619411670000|2021-04-26 04:34:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619411710000|2021-04-26 04:35:10|||||||||1
1619411720000|2021-04-26 04:35:20|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|4
1619411750000|2021-04-26 04:35:50|||||||||1
1619411760000|2021-04-26 04:36:00|||||||||3
1619411770000|2021-04-26 04:36:10|||||||||5
1619411780000|2021-04-26 04:36:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|8
1619411900000|2021-04-26 04:38:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1619411920000|2021-04-26 04:38:40|||||||||1
1619411940000|2021-04-26 04:39:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1619411990000|2021-04-26 04:39:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1619412010000|2021-04-26 04:40:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619412030000|2021-04-26 04:40:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619412060000|2021-04-26 04:41:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1619412090000|2021-04-26 04:41:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619412130000|2021-04-26 04:42:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619412150000|2021-04-26 04:42:30|||||||||1
1619412240000|2021-04-26 04:44:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|3
1619412250000|2021-04-26 04:44:10|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|3
1619412300000|2021-04-26 04:45:00|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.7|2277.4|4
1619412310000|2021-04-26 04:45:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1619412350000|2021-04-26 04:45:50|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|2
1619412360000|2021-04-26 04:46:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1619412370000|2021-04-26 04:46:10|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1619412420000|2021-04-26 04:47:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619412440000|2021-04-26 04:47:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1619412450000|2021-04-26 04:47:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1619412530000|2021-04-26 04:48:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619412560000|2021-04-26 04:49:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619412590000|2021-04-26 04:49:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1619412600000|2021-04-26 04:50:00|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|4
1619412620000|2021-04-26 04:50:20|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1619412640000|2021-04-26 04:50:40|||||||||1
1619412720000|2021-04-26 04:52:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1619412730000|2021-04-26 04:52:10|||||||||1
1619412880000|2021-04-26 04:54:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1619412890000|2021-04-26 04:54:50|||||||||2
1619412930000|2021-04-26 04:55:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1619412950000|2021-04-26 04:55:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1619412970000|2021-04-26 04:56:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1619413050000|2021-04-26 04:57:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1619413170000|2021-04-26 04:59:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1619413200000|2021-04-26 05:00:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1619413210000|2021-04-26 05:00:10|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|5
1619413220000|2021-04-26 05:00:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619413240000|2021-04-26 05:00:40|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.2|2276.9|19
1619413270000|2021-04-26 05:01:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1619413280000|2021-04-26 05:01:20|2277.7|2277.4|2278|2277.7|2278|2277.7|2277.7|2277.4|4
1619413300000|2021-04-26 05:01:40|||||||||1
1619413360000|2021-04-26 05:02:40|||||||||1
1619413410000|2021-04-26 05:03:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1619413420000|2021-04-26 05:03:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619413470000|2021-04-26 05:04:30|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|2
1619413490000|2021-04-26 05:04:50|||||||||5
1619413540000|2021-04-26 05:05:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619413550000|2021-04-26 05:05:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1619413560000|2021-04-26 05:06:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1619413630000|2021-04-26 05:07:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1619413650000|2021-04-26 05:07:30|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|2
1619413660000|2021-04-26 05:07:40|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|10
1619413680000|2021-04-26 05:08:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|4
1619413690000|2021-04-26 05:08:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1619413720000|2021-04-26 05:08:40|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1619413740000|2021-04-26 05:09:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619413780000|2021-04-26 05:09:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1619413790000|2021-04-26 05:09:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1619413850000|2021-04-26 05:10:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|6
1619413870000|2021-04-26 05:11:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|5
1619413890000|2021-04-26 05:11:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619413900000|2021-04-26 05:11:40|||||||||1
1619413910000|2021-04-26 05:11:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1619413930000|2021-04-26 05:12:10|||||||||1
1619413950000|2021-04-26 05:12:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1619414050000|2021-04-26 05:14:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1619414070000|2021-04-26 05:14:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1619414130000|2021-04-26 05:15:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619414140000|2021-04-26 05:15:40|||||||||1
1619414160000|2021-04-26 05:16:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|5
1619414170000|2021-04-26 05:16:10|||||||||1
1619414260000|2021-04-26 05:17:40|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1619414270000|2021-04-26 05:17:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1619414300000|2021-04-26 05:18:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|5
1619414310000|2021-04-26 05:18:30|||||||||3
1619414320000|2021-04-26 05:18:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619414330000|2021-04-26 05:18:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1619414400000|2021-04-26 05:20:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1619414440000|2021-04-26 05:20:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1619414460000|2021-04-26 05:21:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619414480000|2021-04-26 05:21:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1619414500000|2021-04-26 05:21:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1619414510000|2021-04-26 05:21:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619414560000|2021-04-26 05:22:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|3
1619414570000|2021-04-26 05:22:50|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|7
1619414580000|2021-04-26 05:23:00|2277.4|2277.1|2277.3|2277|2277.5|2277.2|2277.3|2277|4
1619414590000|2021-04-26 05:23:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619414620000|2021-04-26 05:23:40|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|4
1619414650000|2021-04-26 05:24:10|||||||||1
1619414660000|2021-04-26 05:24:20|||||||||1
1619414670000|2021-04-26 05:24:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1619414740000|2021-04-26 05:25:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1619414760000|2021-04-26 05:26:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619414770000|2021-04-26 05:26:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|3
1619414830000|2021-04-26 05:27:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619414840000|2021-04-26 05:27:20|||||||||1
1619414860000|2021-04-26 05:27:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1619414880000|2021-04-26 05:28:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1619414910000|2021-04-26 05:28:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1619414920000|2021-04-26 05:28:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619414930000|2021-04-26 05:28:50|||||||||1
1619414970000|2021-04-26 05:29:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619415010000|2021-04-26 05:30:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|3
1619415040000|2021-04-26 05:30:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1619415060000|2021-04-26 05:31:00|||||||||1
1619415070000|2021-04-26 05:31:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619415130000|2021-04-26 05:32:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1619415180000|2021-04-26 05:33:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619415200000|2021-04-26 05:33:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619415220000|2021-04-26 05:33:40|2278.6|2278.3|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|8
1619415230000|2021-04-26 05:33:50|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|6
1619415270000|2021-04-26 05:34:30|||||||||1
1619415280000|2021-04-26 05:34:40|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|4
1619415290000|2021-04-26 05:34:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1619415350000|2021-04-26 05:35:50|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|2
1619415360000|2021-04-26 05:36:00|||||||||3
1619415410000|2021-04-26 05:36:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1619415420000|2021-04-26 05:37:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619415430000|2021-04-26 05:37:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1619415510000|2021-04-26 05:38:30|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|2
1619415520000|2021-04-26 05:38:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1619415530000|2021-04-26 05:38:50|||||||||1
1619415580000|2021-04-26 05:39:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619415590000|2021-04-26 05:39:50|||||||||2
1619415610000|2021-04-26 05:40:10|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|3
1619415620000|2021-04-26 05:40:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619415650000|2021-04-26 05:40:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1619415670000|2021-04-26 05:41:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1619415690000|2021-04-26 05:41:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619415700000|2021-04-26 05:41:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619415730000|2021-04-26 05:42:10|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|9
1619415740000|2021-04-26 05:42:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1619415750000|2021-04-26 05:42:30|||||||||1
1619415760000|2021-04-26 05:42:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|5
1619415770000|2021-04-26 05:42:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619415900000|2021-04-26 05:45:00|2276.6|2276.3|2277|2276.7|2277|2276.7|2276.6|2276.3|3
1619415980000|2021-04-26 05:46:20|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|3
1619415990000|2021-04-26 05:46:30|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.2|2275.9|10
1619416000000|2021-04-26 05:46:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1619416010000|2021-04-26 05:46:50|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|3
1619416030000|2021-04-26 05:47:10|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|3
1619416040000|2021-04-26 05:47:20|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|6
1619416050000|2021-04-26 05:47:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1619416080000|2021-04-26 05:48:00|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|3
1619416120000|2021-04-26 05:48:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1619416140000|2021-04-26 05:49:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1619416150000|2021-04-26 05:49:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1619416160000|2021-04-26 05:49:20|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|2
1619416170000|2021-04-26 05:49:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1619416220000|2021-04-26 05:50:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1619416230000|2021-04-26 05:50:30|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|4
1619416240000|2021-04-26 05:50:40|||||||||1
1619416250000|2021-04-26 05:50:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619416260000|2021-04-26 05:51:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1619416280000|2021-04-26 05:51:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619416440000|2021-04-26 05:54:00|||||||||1
1619416480000|2021-04-26 05:54:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1619416500000|2021-04-26 05:55:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1619416510000|2021-04-26 05:55:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|3
1619416530000|2021-04-26 05:55:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619416550000|2021-04-26 05:55:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|3
1619416580000|2021-04-26 05:56:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1619416640000|2021-04-26 05:57:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619416660000|2021-04-26 05:57:40|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|2
1619416670000|2021-04-26 05:57:50|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|2
1619416700000|2021-04-26 05:58:20|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|2
1619416730000|2021-04-26 05:58:50|||||||||2
1619416750000|2021-04-26 05:59:10|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|3
1619416760000|2021-04-26 05:59:20|||||||||11
1619416770000|2021-04-26 05:59:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1619416780000|2021-04-26 05:59:40|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|2
1619416800000|2021-04-26 06:00:00|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|2
1619416820000|2021-04-26 06:00:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1619416850000|2021-04-26 06:00:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1619416860000|2021-04-26 06:01:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1619416870000|2021-04-26 06:01:10|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|3
1619416940000|2021-04-26 06:02:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1619416950000|2021-04-26 06:02:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1619416970000|2021-04-26 06:02:50|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|6
1619417000000|2021-04-26 06:03:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|5
1619417020000|2021-04-26 06:03:40|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|4
1619417040000|2021-04-26 06:04:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619417070000|2021-04-26 06:04:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1619417110000|2021-04-26 06:05:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619417120000|2021-04-26 06:05:20|||||||||3
1619417130000|2021-04-26 06:05:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|4
1619417140000|2021-04-26 06:05:40|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1619417160000|2021-04-26 06:06:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|4
1619417170000|2021-04-26 06:06:10|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|10
1619417180000|2021-04-26 06:06:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|4
1619417190000|2021-04-26 06:06:30|2276.7|2276.4|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|3
1619417200000|2021-04-26 06:06:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1619417210000|2021-04-26 06:06:50|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|14
1619417220000|2021-04-26 06:07:00|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|4
1619417230000|2021-04-26 06:07:10|2277.1|2276.8|2277.3|2277|2277.3|2277|2277.1|2276.8|5
1619417240000|2021-04-26 06:07:20|||||||||1
1619417300000|2021-04-26 06:08:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619417320000|2021-04-26 06:08:40|||||||||1
1619417350000|2021-04-26 06:09:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1619417370000|2021-04-26 06:09:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1619417400000|2021-04-26 06:10:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|3
1619417410000|2021-04-26 06:10:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619417430000|2021-04-26 06:10:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619417440000|2021-04-26 06:10:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619417460000|2021-04-26 06:11:00|||||||||2
1619417470000|2021-04-26 06:11:10|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|3
1619417500000|2021-04-26 06:11:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|4
1619417560000|2021-04-26 06:12:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1619417580000|2021-04-26 06:13:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1619417590000|2021-04-26 06:13:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1619417680000|2021-04-26 06:14:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619417690000|2021-04-26 06:14:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1619417700000|2021-04-26 06:15:00|||||||||2
1619417710000|2021-04-26 06:15:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619417720000|2021-04-26 06:15:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|6
1619417750000|2021-04-26 06:15:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1619417760000|2021-04-26 06:16:00|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2276.7|2276.4|52
1619417800000|2021-04-26 06:16:40|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|2
1619417810000|2021-04-26 06:16:50|||||||||3
1619417820000|2021-04-26 06:17:00|||||||||2
1619417830000|2021-04-26 06:17:10|||||||||1
1619417840000|2021-04-26 06:17:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1619417860000|2021-04-26 06:17:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1619417880000|2021-04-26 06:18:00|||||||||1
1619417890000|2021-04-26 06:18:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|4
1619417900000|2021-04-26 06:18:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1619417920000|2021-04-26 06:18:40|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2277|2276.7|34
1619417930000|2021-04-26 06:18:50|||||||||3
1619417940000|2021-04-26 06:19:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619417990000|2021-04-26 06:19:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1619418000000|2021-04-26 06:20:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1619418010000|2021-04-26 06:20:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1619418070000|2021-04-26 06:21:10|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|2
1619418100000|2021-04-26 06:21:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1619418110000|2021-04-26 06:21:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1619418140000|2021-04-26 06:22:20|||||||||1
1619418150000|2021-04-26 06:22:30|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|3
1619418160000|2021-04-26 06:22:40|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|3
1619418190000|2021-04-26 06:23:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1619418220000|2021-04-26 06:23:40|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|10
1619418340000|2021-04-26 06:25:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|5
1619418380000|2021-04-26 06:26:20|2277.4|2277.1|2277.6|2277.3|2277.7|2277.4|2277.4|2277.1|7
1619418390000|2021-04-26 06:26:30|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|2
1619418420000|2021-04-26 06:27:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2
1619418430000|2021-04-26 06:27:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1619418450000|2021-04-26 06:27:30|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|5
1619418460000|2021-04-26 06:27:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|8
1619418470000|2021-04-26 06:27:50|||||||||2
1619418480000|2021-04-26 06:28:00|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|5
1619418540000|2021-04-26 06:29:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1619418570000|2021-04-26 06:29:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1619418600000|2021-04-26 06:30:00|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|5
1619418620000|2021-04-26 06:30:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|5
1619418640000|2021-04-26 06:30:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1619418750000|2021-04-26 06:32:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619418760000|2021-04-26 06:32:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1619418780000|2021-04-26 06:33:00|2277.4|2277.1|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|10
1619418800000|2021-04-26 06:33:20|||||||||2
1619418890000|2021-04-26 06:34:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|4
1619418900000|2021-04-26 06:35:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|4
1619418910000|2021-04-26 06:35:10|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|7
1619418920000|2021-04-26 06:35:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619418930000|2021-04-26 06:35:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1619418940000|2021-04-26 06:35:40|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|3
1619418950000|2021-04-26 06:35:50|||||||||1
1619418960000|2021-04-26 06:36:00|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|5
1619419020000|2021-04-26 06:37:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1619419070000|2021-04-26 06:37:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619419130000|2021-04-26 06:38:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1619419180000|2021-04-26 06:39:40|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|5
1619419200000|2021-04-26 06:40:00|||||||||1
1619419240000|2021-04-26 06:40:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1619419260000|2021-04-26 06:41:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1619419290000|2021-04-26 06:41:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1619419300000|2021-04-26 06:41:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619419320000|2021-04-26 06:42:00|||||||||2
1619419330000|2021-04-26 06:42:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1619419350000|2021-04-26 06:42:30|||||||||1
1619419370000|2021-04-26 06:42:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1619419380000|2021-04-26 06:43:00|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|5
1619419440000|2021-04-26 06:44:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1619419450000|2021-04-26 06:44:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|5
1619419470000|2021-04-26 06:44:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619419480000|2021-04-26 06:44:40|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|3
1619419500000|2021-04-26 06:45:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619419510000|2021-04-26 06:45:10|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|4
1619419520000|2021-04-26 06:45:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619419530000|2021-04-26 06:45:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619419540000|2021-04-26 06:45:40|||||||||1
1619419560000|2021-04-26 06:46:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1619419570000|2021-04-26 06:46:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1619419580000|2021-04-26 06:46:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1619419600000|2021-04-26 06:46:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1619419630000|2021-04-26 06:47:10|||||||||2
1619419640000|2021-04-26 06:47:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1619419650000|2021-04-26 06:47:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1619419660000|2021-04-26 06:47:40|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|8
1619419670000|2021-04-26 06:47:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619419690000|2021-04-26 06:48:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1619419730000|2021-04-26 06:48:50|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|4
1619419740000|2021-04-26 06:49:00|||||||||1
1619419790000|2021-04-26 06:49:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1619419800000|2021-04-26 06:50:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1619419840000|2021-04-26 06:50:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1619419870000|2021-04-26 06:51:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1619419880000|2021-04-26 06:51:20|||||||||1
1619419890000|2021-04-26 06:51:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1619419910000|2021-04-26 06:51:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1619419920000|2021-04-26 06:52:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1619420040000|2021-04-26 06:54:00|||||||||4
1619420070000|2021-04-26 06:54:30|||||||||1
1619420080000|2021-04-26 06:54:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1619420120000|2021-04-26 06:55:20|||||||||2
1619420150000|2021-04-26 06:55:50|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|6
1619420200000|2021-04-26 06:56:40|||||||||3
1619420240000|2021-04-26 06:57:20|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|34
1619420270000|2021-04-26 06:57:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1619420280000|2021-04-26 06:58:00|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|14
1619420320000|2021-04-26 06:58:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1619420340000|2021-04-26 06:59:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|7
1619420390000|2021-04-26 06:59:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|6
1619420400000|2021-04-26 07:00:00|2276.5|2276.2|2275.9|2275.6|2276.6|2276.3|2275.9|2275.6|52
1619420410000|2021-04-26 07:00:10|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.8|2275.5|11
1619420420000|2021-04-26 07:00:20|2275.7|2275.4|2275.9|2275.6|2276|2275.7|2275.7|2275.4|9
1619420430000|2021-04-26 07:00:30|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.6|2275.3|10
1619420440000|2021-04-26 07:00:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1619420450000|2021-04-26 07:00:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|3
1619420460000|2021-04-26 07:01:00|2276|2275.7|2275.7|2275.4|2276.2|2275.9|2275.7|2275.4|17
1619420470000|2021-04-26 07:01:10|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|14
1619420480000|2021-04-26 07:01:20|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|22
1619420490000|2021-04-26 07:01:30|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|8
1619420500000|2021-04-26 07:01:40|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.3|2274|14
1619420510000|2021-04-26 07:01:50|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|4
1619420520000|2021-04-26 07:02:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|3
1619420530000|2021-04-26 07:02:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|7
1619420540000|2021-04-26 07:02:20|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|5
1619420550000|2021-04-26 07:02:30|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|4
1619420560000|2021-04-26 07:02:40|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275|2274.7|8
1619420570000|2021-04-26 07:02:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1619420580000|2021-04-26 07:03:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|4
1619420590000|2021-04-26 07:03:10|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|2
1619420600000|2021-04-26 07:03:20|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|4
1619420610000|2021-04-26 07:03:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1619420620000|2021-04-26 07:03:40|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|7
1619420630000|2021-04-26 07:03:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|5
1619420660000|2021-04-26 07:04:20|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|6
1619420670000|2021-04-26 07:04:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1619420680000|2021-04-26 07:04:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1619420690000|2021-04-26 07:04:50|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|9
1619420700000|2021-04-26 07:05:00|2274.9|2274.6|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|8
1619420710000|2021-04-26 07:05:10|||||||||1
1619420730000|2021-04-26 07:05:30|2274.5|2274.2|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|5
1619420740000|2021-04-26 07:05:40|2275|2274.7|2275.4|2275.1|2275.4|2275.1|2275|2274.7|5
1619420760000|2021-04-26 07:06:00|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|2
1619420780000|2021-04-26 07:06:20|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|2
1619420810000|2021-04-26 07:06:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|3
1619420830000|2021-04-26 07:07:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1619420840000|2021-04-26 07:07:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1619420850000|2021-04-26 07:07:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1619420860000|2021-04-26 07:07:40|||||||||3
1619420880000|2021-04-26 07:08:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619420900000|2021-04-26 07:08:20|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|2
1619420910000|2021-04-26 07:08:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|5
1619420930000|2021-04-26 07:08:50|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|2
1619420940000|2021-04-26 07:09:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1619420950000|2021-04-26 07:09:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1619420960000|2021-04-26 07:09:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1619420980000|2021-04-26 07:09:40|2275.9|2275.6|2276.4|2276.1|2276.4|2276.1|2275.9|2275.6|5
1619420990000|2021-04-26 07:09:50|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|3
1619421000000|2021-04-26 07:10:00|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|7
1619421010000|2021-04-26 07:10:10|||||||||1
1619421030000|2021-04-26 07:10:30|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1619421040000|2021-04-26 07:10:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1619421050000|2021-04-26 07:10:50|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|4
1619421060000|2021-04-26 07:11:00|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|4
1619421070000|2021-04-26 07:11:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|3
1619421080000|2021-04-26 07:11:20|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|2
1619421090000|2021-04-26 07:11:30|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|4
1619421100000|2021-04-26 07:11:40|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|3
1619421110000|2021-04-26 07:11:50|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|4
1619421120000|2021-04-26 07:12:00|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|2
1619421130000|2021-04-26 07:12:10|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|4
1619421140000|2021-04-26 07:12:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|12
1619421150000|2021-04-26 07:12:30|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|3
1619421170000|2021-04-26 07:12:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1619421180000|2021-04-26 07:13:00|2274|2273.7|2273.7|2273.4|2274.1|2273.8|2273.7|2273.4|6
1619421190000|2021-04-26 07:13:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1619421200000|2021-04-26 07:13:20|2273.7|2273.4|2274|2273.7|2274.1|2273.8|2273.7|2273.4|6
1619421210000|2021-04-26 07:13:30|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|2
1619421220000|2021-04-26 07:13:40|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|2
1619421230000|2021-04-26 07:13:50|2273.7|2273.4|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|4
1619421280000|2021-04-26 07:14:40|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|4
1619421300000|2021-04-26 07:15:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1619421310000|2021-04-26 07:15:10|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|6
1619421320000|2021-04-26 07:15:20|||||||||1
1619421330000|2021-04-26 07:15:30|||||||||1
1619421340000|2021-04-26 07:15:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|3
1619421350000|2021-04-26 07:15:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1619421360000|2021-04-26 07:16:00|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|4
1619421400000|2021-04-26 07:16:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1619421420000|2021-04-26 07:17:00|||||||||1
1619421430000|2021-04-26 07:17:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1619421440000|2021-04-26 07:17:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619421470000|2021-04-26 07:17:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1619421480000|2021-04-26 07:18:00|||||||||1
1619421500000|2021-04-26 07:18:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1619421530000|2021-04-26 07:18:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1619421540000|2021-04-26 07:19:00|2274.9|2274.6|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|11
1619421560000|2021-04-26 07:19:20|||||||||6
1619421620000|2021-04-26 07:20:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1619421630000|2021-04-26 07:20:30|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|11
1619421640000|2021-04-26 07:20:40|2274.7|2274.4|2275.2|2274.9|2275.2|2274.9|2274.7|2274.4|6
1619421650000|2021-04-26 07:20:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|3
1619421690000|2021-04-26 07:21:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|5
1619421710000|2021-04-26 07:21:50|||||||||1
1619421740000|2021-04-26 07:22:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1619421750000|2021-04-26 07:22:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619421770000|2021-04-26 07:22:50|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|11
1619421780000|2021-04-26 07:23:00|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|4
1619421790000|2021-04-26 07:23:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1619421810000|2021-04-26 07:23:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1619421840000|2021-04-26 07:24:00|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|2
1619421900000|2021-04-26 07:25:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|2
1619421920000|2021-04-26 07:25:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1619421960000|2021-04-26 07:26:00|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|2
1619422000000|2021-04-26 07:26:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1619422010000|2021-04-26 07:26:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|2
1619422020000|2021-04-26 07:27:00|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|4
1619422030000|2021-04-26 07:27:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1619422080000|2021-04-26 07:28:00|||||||||1
1619422100000|2021-04-26 07:28:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1619422110000|2021-04-26 07:28:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1619422130000|2021-04-26 07:28:50|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|2
1619422140000|2021-04-26 07:29:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1619422150000|2021-04-26 07:29:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1619422190000|2021-04-26 07:29:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1619422230000|2021-04-26 07:30:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1619422250000|2021-04-26 07:30:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|3
1619422270000|2021-04-26 07:31:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|5
1619422280000|2021-04-26 07:31:20|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|4
1619422290000|2021-04-26 07:31:30|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|4
1619422300000|2021-04-26 07:31:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1619422310000|2021-04-26 07:31:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1619422320000|2021-04-26 07:32:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1619422350000|2021-04-26 07:32:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619422360000|2021-04-26 07:32:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|4
1619422370000|2021-04-26 07:32:50|2275.1|2274.8|2275|2274.7|2275.2|2274.9|2275|2274.7|5
1619422380000|2021-04-26 07:33:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1619422390000|2021-04-26 07:33:10|2275.2|2274.9|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|18
1619422440000|2021-04-26 07:34:00|||||||||1
1619422450000|2021-04-26 07:34:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|3
1619422500000|2021-04-26 07:35:00|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|3
1619422530000|2021-04-26 07:35:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1619422540000|2021-04-26 07:35:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1619422550000|2021-04-26 07:35:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1619422560000|2021-04-26 07:36:00|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|5
1619422600000|2021-04-26 07:36:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1619422620000|2021-04-26 07:37:00|||||||||1
1619422630000|2021-04-26 07:37:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1619422660000|2021-04-26 07:37:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1619422680000|2021-04-26 07:38:00|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|2
1619422690000|2021-04-26 07:38:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|15
1619422710000|2021-04-26 07:38:30|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|2
1619422740000|2021-04-26 07:39:00|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|4
1619422770000|2021-04-26 07:39:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1619422850000|2021-04-26 07:40:50|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|7
1619422860000|2021-04-26 07:41:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1619422880000|2021-04-26 07:41:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1619422940000|2021-04-26 07:42:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1619422950000|2021-04-26 07:42:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1619422970000|2021-04-26 07:42:50|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|3
1619423000000|2021-04-26 07:43:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1619423030000|2021-04-26 07:43:50|||||||||2
1619423040000|2021-04-26 07:44:00|||||||||2
1619423050000|2021-04-26 07:44:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|3
1619423070000|2021-04-26 07:44:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|6
1619423090000|2021-04-26 07:44:50|||||||||1
1619423100000|2021-04-26 07:45:00|2276|2275.7|2276|2275.7|2276|2275.7|2275.8|2275.5|9
1619423110000|2021-04-26 07:45:10|2276.2|2275.9|2276.6|2276.3|2276.6|2276.3|2276.2|2275.9|13
1619423120000|2021-04-26 07:45:20|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|4
1619423130000|2021-04-26 07:45:30|||||||||1
1619423140000|2021-04-26 07:45:40|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|6
1619423150000|2021-04-26 07:45:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1619423160000|2021-04-26 07:46:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|2
1619423170000|2021-04-26 07:46:10|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|5
1619423180000|2021-04-26 07:46:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1619423200000|2021-04-26 07:46:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1619423260000|2021-04-26 07:47:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1619423270000|2021-04-26 07:47:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1619423290000|2021-04-26 07:48:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1619423300000|2021-04-26 07:48:20|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|6
1619423310000|2021-04-26 07:48:30|||||||||2
1619423320000|2021-04-26 07:48:40|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|19
1619423330000|2021-04-26 07:48:50|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|3
1619423340000|2021-04-26 07:49:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|13
1619423350000|2021-04-26 07:49:10|2276.2|2275.9|2276.6|2276.3|2276.7|2276.4|2276.2|2275.9|17
1619423360000|2021-04-26 07:49:20|2276.7|2276.4|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|14
1619423370000|2021-04-26 07:49:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|8
1619423380000|2021-04-26 07:49:40|2276.7|2276.4|2276.9|2276.6|2277|2276.7|2276.7|2276.4|10
1619423390000|2021-04-26 07:49:50|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|41
1619423400000|2021-04-26 07:50:00|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2276.9|2276.6|53
1619423410000|2021-04-26 07:50:10|2277.1|2276.8|2277.6|2277.3|2277.6|2277.3|2277.1|2276.8|19
1619423420000|2021-04-26 07:50:20|2277.3|2277|2277.1|2276.8|2277.3|2277|2277|2276.7|29
1619423430000|2021-04-26 07:50:30|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2276.9|2276.6|19
1619423440000|2021-04-26 07:50:40|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2276.9|2276.6|22
1619423450000|2021-04-26 07:50:50|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2277|2276.7|12
1619423460000|2021-04-26 07:51:00|2276.9|2276.6|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|32
1619423470000|2021-04-26 07:51:10|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|18
1619423480000|2021-04-26 07:51:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|8
1619423490000|2021-04-26 07:51:30|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|9
1619423500000|2021-04-26 07:51:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|15
1619423510000|2021-04-26 07:51:50|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|6
1619423520000|2021-04-26 07:52:00|2277.5|2277.2|2277.5|2277.2|2278|2277.7|2277.5|2277.2|18
1619423530000|2021-04-26 07:52:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1619423540000|2021-04-26 07:52:20|||||||||11
1619423550000|2021-04-26 07:52:30|||||||||2
1619423560000|2021-04-26 07:52:40|2277.3|2277|2277.1|2276.8|2277.3|2277|2276.9|2276.6|27
1619423570000|2021-04-26 07:52:50|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|13
1619423580000|2021-04-26 07:53:00|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|3
1619423590000|2021-04-26 07:53:10|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|7
1619423610000|2021-04-26 07:53:30|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277.2|2276.9|26
1619423620000|2021-04-26 07:53:40|||||||||2
1619423630000|2021-04-26 07:53:50|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|6
1619423640000|2021-04-26 07:54:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|3
1619423650000|2021-04-26 07:54:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|9
1619423670000|2021-04-26 07:54:30|2277.2|2276.9|2277|2276.7|2277.4|2277.1|2277|2276.7|17
1619423700000|2021-04-26 07:55:00|2276.9|2276.6|2277.4|2277.1|2277.4|2277.1|2276.9|2276.6|25
1619423710000|2021-04-26 07:55:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|4
1619423730000|2021-04-26 07:55:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619423740000|2021-04-26 07:55:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|3
1619423750000|2021-04-26 07:55:50|||||||||4
1619423770000|2021-04-26 07:56:10|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|16
1619423790000|2021-04-26 07:56:30|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|5
1619423800000|2021-04-26 07:56:40|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|6
1619423810000|2021-04-26 07:56:50|||||||||1
1619423820000|2021-04-26 07:57:00|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|3
1619423830000|2021-04-26 07:57:10|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|15
1619423840000|2021-04-26 07:57:20|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|19
1619423850000|2021-04-26 07:57:30|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|11
1619423860000|2021-04-26 07:57:40|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|4
1619423870000|2021-04-26 07:57:50|2277.6|2277.3|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|15
1619423880000|2021-04-26 07:58:00|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|6
1619423890000|2021-04-26 07:58:10|2277.8|2277.5|2278.1|2277.8|2278.1|2277.8|2277.8|2277.5|20
1619423900000|2021-04-26 07:58:20|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|14
1619423910000|2021-04-26 07:58:30|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|8
1619423920000|2021-04-26 07:58:40|2278.2|2277.9|2278.6|2278.3|2278.6|2278.3|2278.2|2277.9|54
1619423930000|2021-04-26 07:58:50|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.7|2278.4|8
1619423940000|2021-04-26 07:59:00|2278.8|2278.5|2278.5|2278.2|2278.9|2278.6|2278.5|2278.2|12
1619423950000|2021-04-26 07:59:10|||||||||6
1619423960000|2021-04-26 07:59:20|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|11
1619423970000|2021-04-26 07:59:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|11
1619423980000|2021-04-26 07:59:40|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|19
1619423990000|2021-04-26 07:59:50|2279|2278.7|2279.3|2279|2279.3|2279|2278.9|2278.6|29
1619424000000|2021-04-26 08:00:00|2279.1|2278.8|2279.5|2279.2|2279.5|2279.2|2279.1|2278.8|22
1619424010000|2021-04-26 08:00:10|2279.7|2279.4|2279.8|2279.5|2279.9|2279.6|2279.6|2279.3|27
1619424020000|2021-04-26 08:00:20|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|7
1619424030000|2021-04-26 08:00:30|2279.3|2279|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|26
1619424040000|2021-04-26 08:00:40|2279.4|2279.1|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|20
1619424050000|2021-04-26 08:00:50|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|8
1619424060000|2021-04-26 08:01:00|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|19
1619424070000|2021-04-26 08:01:10|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|17
1619424080000|2021-04-26 08:01:20|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|10
1619424090000|2021-04-26 08:01:30|2280.1|2279.8|2280.4|2280.1|2280.6|2280.3|2280.1|2279.8|32
1619424100000|2021-04-26 08:01:40|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|25
1619424110000|2021-04-26 08:01:50|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.2|2279.9|16
1619424120000|2021-04-26 08:02:00|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|9
1619424130000|2021-04-26 08:02:10|2280.1|2279.8|2279.5|2279.2|2280.1|2279.8|2279.5|2279.2|42
1619424140000|2021-04-26 08:02:20|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|4
1619424170000|2021-04-26 08:02:50|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|5
1619424180000|2021-04-26 08:03:00|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|7
1619424190000|2021-04-26 08:03:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1619424200000|2021-04-26 08:03:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1619424210000|2021-04-26 08:03:30|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|9
1619424230000|2021-04-26 08:03:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1619424240000|2021-04-26 08:04:00|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|3
1619424250000|2021-04-26 08:04:10|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|2
1619424260000|2021-04-26 08:04:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1619424280000|2021-04-26 08:04:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1619424290000|2021-04-26 08:04:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1619424300000|2021-04-26 08:05:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|5
1619424310000|2021-04-26 08:05:10|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|6
1619424320000|2021-04-26 08:05:20|||||||||4
1619424330000|2021-04-26 08:05:30|2280.4|2280.1|2280.7|2280.4|2280.8|2280.5|2280.4|2280.1|27
1619424350000|2021-04-26 08:05:50|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.3|2280|11
1619424360000|2021-04-26 08:06:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|3
1619424380000|2021-04-26 08:06:20|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|23
1619424390000|2021-04-26 08:06:30|2280.2|2279.9|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|4
1619424400000|2021-04-26 08:06:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|7
1619424410000|2021-04-26 08:06:50|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2280.1|2279.8|7
1619424420000|2021-04-26 08:07:00|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|11
1619424430000|2021-04-26 08:07:10|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|2
1619424440000|2021-04-26 08:07:20|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|19
1619424450000|2021-04-26 08:07:30|2279.6|2279.3|2279.7|2279.4|2279.8|2279.5|2279.5|2279.2|24
1619424460000|2021-04-26 08:07:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1619424470000|2021-04-26 08:07:50|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|8
1619424480000|2021-04-26 08:08:00|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2
1619424510000|2021-04-26 08:08:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1619424520000|2021-04-26 08:08:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1619424530000|2021-04-26 08:08:50|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|8
1619424540000|2021-04-26 08:09:00|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|9
1619424550000|2021-04-26 08:09:10|2280.2|2279.9|2279.7|2279.4|2280.2|2279.9|2279.7|2279.4|14
1619424560000|2021-04-26 08:09:20|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|22
1619424570000|2021-04-26 08:09:30|2279.7|2279.4|2280.2|2279.9|2280.2|2279.9|2279.7|2279.4|30
1619424580000|2021-04-26 08:09:40|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|6
1619424590000|2021-04-26 08:09:50|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|3
1619424600000|2021-04-26 08:10:00|2280|2279.7|2279.7|2279.4|2280|2279.7|2279.7|2279.4|3
1619424610000|2021-04-26 08:10:10|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|4
1619424630000|2021-04-26 08:10:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1619424640000|2021-04-26 08:10:40|2280|2279.7|2279.7|2279.4|2280|2279.7|2279.7|2279.4|2
1619424650000|2021-04-26 08:10:50|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|22
1619424660000|2021-04-26 08:11:00|2279.6|2279.3|2279.3|2279|2279.7|2279.4|2279.3|2279|18
1619424670000|2021-04-26 08:11:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|8
1619424680000|2021-04-26 08:11:20|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|2
1619424690000|2021-04-26 08:11:30|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|11
1619424700000|2021-04-26 08:11:40|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|22
1619424710000|2021-04-26 08:11:50|2279.5|2279.2|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|7
1619424720000|2021-04-26 08:12:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|10
1619424730000|2021-04-26 08:12:10|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|14
1619424740000|2021-04-26 08:12:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|4
1619424750000|2021-04-26 08:12:30|||||||||9
1619424760000|2021-04-26 08:12:40|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|19
1619424770000|2021-04-26 08:12:50|||||||||12
1619424780000|2021-04-26 08:13:00|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|3
1619424790000|2021-04-26 08:13:10|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|16
1619424800000|2021-04-26 08:13:20|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|13
1619424820000|2021-04-26 08:13:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|10
1619424830000|2021-04-26 08:13:50|2280.6|2280.3|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|26
1619424840000|2021-04-26 08:14:00|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|3
1619424850000|2021-04-26 08:14:10|||||||||3
1619424860000|2021-04-26 08:14:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1619424870000|2021-04-26 08:14:30|2280.4|2280.1|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|55
1619424880000|2021-04-26 08:14:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1619424890000|2021-04-26 08:14:50|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|7
1619424900000|2021-04-26 08:15:00|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1619424920000|2021-04-26 08:15:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1619424930000|2021-04-26 08:15:30|||||||||1
1619424950000|2021-04-26 08:15:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1619424960000|2021-04-26 08:16:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1619424970000|2021-04-26 08:16:10|2279.8|2279.5|2280.1|2279.8|2280.1|2279.8|2279.7|2279.4|12
1619424990000|2021-04-26 08:16:30|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2280|2279.7|13
1619425000000|2021-04-26 08:16:40|||||||||3
1619425030000|2021-04-26 08:17:10|||||||||2
1619425040000|2021-04-26 08:17:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1619425060000|2021-04-26 08:17:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1619425070000|2021-04-26 08:17:50|||||||||1
1619425080000|2021-04-26 08:18:00|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|2
1619425090000|2021-04-26 08:18:10|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1619425100000|2021-04-26 08:18:20|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|16
1619425110000|2021-04-26 08:18:30|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|2
1619425130000|2021-04-26 08:18:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1619425140000|2021-04-26 08:19:00|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|7
1619425150000|2021-04-26 08:19:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1619425160000|2021-04-26 08:19:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1619425170000|2021-04-26 08:19:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|7
1619425190000|2021-04-26 08:19:50|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|3
1619425200000|2021-04-26 08:20:00|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|17
1619425210000|2021-04-26 08:20:10|||||||||3
1619425220000|2021-04-26 08:20:20|2281.1|2280.8|2281.6|2281.3|2281.6|2281.3|2281.1|2280.8|44
1619425230000|2021-04-26 08:20:30|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|9
1619425240000|2021-04-26 08:20:40|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|16
1619425250000|2021-04-26 08:20:50|2281.9|2281.6|2281.6|2281.3|2282|2281.7|2281.6|2281.3|20
1619425260000|2021-04-26 08:21:00|2281.5|2281.2|2280.8|2280.5|2281.5|2281.2|2280.8|2280.5|13
1619425270000|2021-04-26 08:21:10|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|10
1619425280000|2021-04-26 08:21:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|3
1619425290000|2021-04-26 08:21:30|||||||||2
1619425300000|2021-04-26 08:21:40|2280.4|2280.1|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|4
1619425310000|2021-04-26 08:21:50|||||||||2
1619425320000|2021-04-26 08:22:00|2280.3|2280|2279.8|2279.5|2280.3|2280|2279.8|2279.5|24
1619425330000|2021-04-26 08:22:10|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|16
1619425340000|2021-04-26 08:22:20|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279|2278.7|37
1619425350000|2021-04-26 08:22:30|2279.5|2279.2|2279.9|2279.6|2279.9|2279.6|2279.5|2279.2|22
1619425360000|2021-04-26 08:22:40|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|19
1619425370000|2021-04-26 08:22:50|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|16
1619425380000|2021-04-26 08:23:00|2280|2279.7|2280.7|2280.4|2280.7|2280.4|2280|2279.7|16
1619425390000|2021-04-26 08:23:10|2280.9|2280.6|2280.4|2280.1|2280.9|2280.6|2280.4|2280.1|9
1619425400000|2021-04-26 08:23:20|2280.2|2279.9|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|6
1619425410000|2021-04-26 08:23:30|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|3
1619425420000|2021-04-26 08:23:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1619425430000|2021-04-26 08:23:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1619425440000|2021-04-26 08:24:00|2280.7|2280.4|2281.2|2280.9|2281.2|2280.9|2280.7|2280.4|77
1619425450000|2021-04-26 08:24:10|2281.5|2281.2|2282|2281.7|2282.7|2282.4|2281.5|2281.2|271
1619425460000|2021-04-26 08:24:20|||||||||2
1619425470000|2021-04-26 08:24:30|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282|2281.7|20
1619425480000|2021-04-26 08:24:40|2282.5|2282.2|2282.4|2282.1|2282.7|2282.4|2282.4|2282.1|13
1619425490000|2021-04-26 08:24:50|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.7|2281.4|16
1619425500000|2021-04-26 08:25:00|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|14
1619425510000|2021-04-26 08:25:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|7
1619425520000|2021-04-26 08:25:20|2281.5|2281.2|2280.4|2280.1|2281.5|2281.2|2280.4|2280.1|30
1619425530000|2021-04-26 08:25:30|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2279.7|2279.4|22
1619425540000|2021-04-26 08:25:40|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|17
1619425550000|2021-04-26 08:25:50|2279.7|2279.4|2279.3|2279|2279.7|2279.4|2279.3|2279|13
1619425560000|2021-04-26 08:26:00|2279.5|2279.2|2280.1|2279.8|2280.1|2279.8|2279.5|2279.2|17
1619425570000|2021-04-26 08:26:10|2279.7|2279.4|2280.1|2279.8|2280.1|2279.8|2279.7|2279.4|9
1619425580000|2021-04-26 08:26:20|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.2|2279.9|4
1619425590000|2021-04-26 08:26:30|2280.6|2280.3|2280.9|2280.6|2281|2280.7|2280.6|2280.3|36
1619425600000|2021-04-26 08:26:40|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|6
1619425610000|2021-04-26 08:26:50|2280.7|2280.4|2280.2|2279.9|2280.9|2280.6|2280.2|2279.9|55
1619425620000|2021-04-26 08:27:00|2280.6|2280.3|2281|2280.7|2281|2280.7|2280.6|2280.3|12
1619425630000|2021-04-26 08:27:10|2281.1|2280.8|2281.5|2281.2|2281.5|2281.2|2280.8|2280.5|26
1619425640000|2021-04-26 08:27:20|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.2|2280.9|63
1619425650000|2021-04-26 08:27:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|4
1619425660000|2021-04-26 08:27:40|||||||||5
1619425670000|2021-04-26 08:27:50|2281.3|2281|2281.9|2281.6|2281.9|2281.6|2281.2|2280.9|21
1619425680000|2021-04-26 08:28:00|2282|2281.7|2282.4|2282.1|2282.4|2282.1|2282|2281.7|35
1619425690000|2021-04-26 08:28:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|7
1619425700000|2021-04-26 08:28:20|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|44
1619425710000|2021-04-26 08:28:30|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|23
1619425720000|2021-04-26 08:28:40|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|4
1619425730000|2021-04-26 08:28:50|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|10
1619425740000|2021-04-26 08:29:00|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|19
1619425750000|2021-04-26 08:29:10|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|6
1619425770000|2021-04-26 08:29:30|2283|2282.7|2282.7|2282.4|2283.2|2282.9|2282.7|2282.4|27
1619425780000|2021-04-26 08:29:40|2282.6|2282.3|2283|2282.7|2283|2282.7|2282.6|2282.3|67
1619425790000|2021-04-26 08:29:50|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.7|2282.4|11
1619425800000|2021-04-26 08:30:00|2282.4|2282.1|2282.6|2282.3|2282.7|2282.4|2282.4|2282.1|11
1619425810000|2021-04-26 08:30:10|2282.4|2282.1|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|4
1619425820000|2021-04-26 08:30:20|||||||||5
1619425830000|2021-04-26 08:30:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|3
1619425840000|2021-04-26 08:30:40|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.5|2282.2|13
1619425860000|2021-04-26 08:31:00|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|7
1619425870000|2021-04-26 08:31:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2
1619425880000|2021-04-26 08:31:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|7
1619425890000|2021-04-26 08:31:30|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|4
1619425900000|2021-04-26 08:31:40|2282.9|2282.6|2282.6|2282.3|2283|2282.7|2282.6|2282.3|15
1619425910000|2021-04-26 08:31:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|5
1619425930000|2021-04-26 08:32:10|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|3
1619425940000|2021-04-26 08:32:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1619425950000|2021-04-26 08:32:30|||||||||2
1619425960000|2021-04-26 08:32:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|3
1619425970000|2021-04-26 08:32:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1619425990000|2021-04-26 08:33:10|2281.2|2280.9|2281.1|2280.8|2281.3|2281|2281.1|2280.8|4
1619426010000|2021-04-26 08:33:30|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|4
1619426020000|2021-04-26 08:33:40|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|6
1619426030000|2021-04-26 08:33:50|2280.8|2280.5|2279.9|2279.6|2280.8|2280.5|2279.9|2279.6|39
1619426040000|2021-04-26 08:34:00|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|46
1619426070000|2021-04-26 08:34:30|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|5
1619426080000|2021-04-26 08:34:40|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|5
1619426100000|2021-04-26 08:35:00|2279.9|2279.6|2280.3|2280|2280.3|2280|2279.9|2279.6|5
1619426110000|2021-04-26 08:35:10|2280.7|2280.4|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|8
1619426120000|2021-04-26 08:35:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|9
1619426130000|2021-04-26 08:35:30|||||||||1
1619426140000|2021-04-26 08:35:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1619426150000|2021-04-26 08:35:50|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.7|2279.4|10
1619426160000|2021-04-26 08:36:00|2280|2279.7|2279.7|2279.4|2280.1|2279.8|2279.7|2279.4|8
1619426170000|2021-04-26 08:36:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1619426180000|2021-04-26 08:36:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|8
1619426190000|2021-04-26 08:36:30|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|9
1619426200000|2021-04-26 08:36:40|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|2
1619426210000|2021-04-26 08:36:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1619426220000|2021-04-26 08:37:00|2280.2|2279.9|2279.8|2279.5|2280.2|2279.9|2279.7|2279.4|5
1619426230000|2021-04-26 08:37:10|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|74
1619426240000|2021-04-26 08:37:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1619426250000|2021-04-26 08:37:30|2279.6|2279.3|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|17
1619426260000|2021-04-26 08:37:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1619426280000|2021-04-26 08:38:00|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|5
1619426290000|2021-04-26 08:38:10|2279.3|2279|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|7
1619426300000|2021-04-26 08:38:20|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|16
1619426310000|2021-04-26 08:38:30|2278.8|2278.5|2279.4|2279.1|2279.4|2279.1|2278.8|2278.5|8
1619426320000|2021-04-26 08:38:40|2279.3|2279|2278.9|2278.6|2279.3|2279|2278.9|2278.6|4
1619426330000|2021-04-26 08:38:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1619426340000|2021-04-26 08:39:00|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|7
1619426360000|2021-04-26 08:39:20|2278.6|2278.3|2279|2278.7|2279|2278.7|2278.6|2278.3|16
1619426380000|2021-04-26 08:39:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1619426400000|2021-04-26 08:40:00|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|9
1619426420000|2021-04-26 08:40:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|9
1619426430000|2021-04-26 08:40:30|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|5
1619426440000|2021-04-26 08:40:40|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1619426450000|2021-04-26 08:40:50|2279.6|2279.3|2279.1|2278.8|2279.6|2279.3|2279.1|2278.8|7
1619426460000|2021-04-26 08:41:00|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1619426470000|2021-04-26 08:41:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1619426490000|2021-04-26 08:41:30|||||||||1
1619426510000|2021-04-26 08:41:50|||||||||2
1619426520000|2021-04-26 08:42:00|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1619426540000|2021-04-26 08:42:20|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|9
1619426560000|2021-04-26 08:42:40|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|5
1619426570000|2021-04-26 08:42:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1619426580000|2021-04-26 08:43:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1619426590000|2021-04-26 08:43:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|4
1619426600000|2021-04-26 08:43:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1619426610000|2021-04-26 08:43:30|2280.3|2280|2280.1|2279.8|2280.3|2280|2280.1|2279.8|3
1619426620000|2021-04-26 08:43:40|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1619426660000|2021-04-26 08:44:20|||||||||1
1619426670000|2021-04-26 08:44:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1619426680000|2021-04-26 08:44:40|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|7
1619426710000|2021-04-26 08:45:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|3
1619426720000|2021-04-26 08:45:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1619426730000|2021-04-26 08:45:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1619426750000|2021-04-26 08:45:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|3
1619426790000|2021-04-26 08:46:30|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|4
1619426800000|2021-04-26 08:46:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1619426810000|2021-04-26 08:46:50|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|6
1619426820000|2021-04-26 08:47:00|2280.3|2280|2280.6|2280.3|2280.6|2280.3|2280.3|2280|4
1619426830000|2021-04-26 08:47:10|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|3
1619426850000|2021-04-26 08:47:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1619426860000|2021-04-26 08:47:40|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1619426880000|2021-04-26 08:48:00|2279.9|2279.6|2280.3|2280|2280.3|2280|2279.9|2279.6|6
1619426930000|2021-04-26 08:48:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1619426940000|2021-04-26 08:49:00|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|6
1619426970000|2021-04-26 08:49:30|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|2
1619427010000|2021-04-26 08:50:10|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1619427030000|2021-04-26 08:50:30|2280.2|2279.9|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|13
1619427070000|2021-04-26 08:51:10|2279.8|2279.5|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|7
1619427080000|2021-04-26 08:51:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1619427090000|2021-04-26 08:51:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|12
1619427100000|2021-04-26 08:51:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|5
1619427110000|2021-04-26 08:51:50|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|14
1619427120000|2021-04-26 08:52:00|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|2
1619427140000|2021-04-26 08:52:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|5
1619427180000|2021-04-26 08:53:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1619427200000|2021-04-26 08:53:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|6
1619427210000|2021-04-26 08:53:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2
1619427220000|2021-04-26 08:53:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1619427240000|2021-04-26 08:54:00|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.7|2280.4|44
1619427250000|2021-04-26 08:54:10|||||||||7
1619427260000|2021-04-26 08:54:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1619427270000|2021-04-26 08:54:30|||||||||3
1619427280000|2021-04-26 08:54:40|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|6
1619427290000|2021-04-26 08:54:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1619427300000|2021-04-26 08:55:00|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|10
1619427320000|2021-04-26 08:55:20|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|5
1619427340000|2021-04-26 08:55:40|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|4
1619427350000|2021-04-26 08:55:50|2279.9|2279.6|2279.6|2279.3|2280|2279.7|2279.6|2279.3|15
1619427360000|2021-04-26 08:56:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|6
1619427380000|2021-04-26 08:56:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|3
1619427390000|2021-04-26 08:56:30|2279.6|2279.3|2279|2278.7|2279.6|2279.3|2279|2278.7|14
1619427400000|2021-04-26 08:56:40|2279.2|2278.9|2279.4|2279.1|2279.7|2279.4|2279.2|2278.9|20
1619427410000|2021-04-26 08:56:50|2279.8|2279.5|2280.1|2279.8|2280.1|2279.8|2279.7|2279.4|12
1619427420000|2021-04-26 08:57:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1619427430000|2021-04-26 08:57:10|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1619427440000|2021-04-26 08:57:20|2279.7|2279.4|2279.8|2279.5|2280.3|2280|2279.7|2279.4|11
1619427460000|2021-04-26 08:57:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|3
1619427470000|2021-04-26 08:57:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|9
1619427480000|2021-04-26 08:58:00|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|5
1619427490000|2021-04-26 08:58:10|||||||||1
1619427500000|2021-04-26 08:58:20|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|6
1619427510000|2021-04-26 08:58:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|3
1619427520000|2021-04-26 08:58:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|7
1619427540000|2021-04-26 08:59:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1619427550000|2021-04-26 08:59:10|||||||||1
1619427560000|2021-04-26 08:59:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|6
1619427570000|2021-04-26 08:59:30|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|3
1619427580000|2021-04-26 08:59:40|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|5
1619427590000|2021-04-26 08:59:50|2279.4|2279.1|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|8
1619427600000|2021-04-26 09:00:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1619427610000|2021-04-26 09:00:10|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|2
1619427620000|2021-04-26 09:00:20|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|7
1619427630000|2021-04-26 09:00:30|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1619427640000|2021-04-26 09:00:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1619427650000|2021-04-26 09:00:50|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.4|2278.1|22
1619427660000|2021-04-26 09:01:00|||||||||1
1619427670000|2021-04-26 09:01:10|2278.5|2278.2|2279|2278.7|2279|2278.7|2278.5|2278.2|8
1619427710000|2021-04-26 09:01:50|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|3
1619427730000|2021-04-26 09:02:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1619427760000|2021-04-26 09:02:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1619427770000|2021-04-26 09:02:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1619427780000|2021-04-26 09:03:00|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|4
1619427810000|2021-04-26 09:03:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1619427820000|2021-04-26 09:03:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619427830000|2021-04-26 09:03:50|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|16
1619427850000|2021-04-26 09:04:10|||||||||1
1619427860000|2021-04-26 09:04:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1619427870000|2021-04-26 09:04:30|||||||||1
1619427880000|2021-04-26 09:04:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|30
1619427910000|2021-04-26 09:05:10|2278.8|2278.5|2279.2|2278.9|2279.2|2278.9|2278.8|2278.5|16
1619427920000|2021-04-26 09:05:20|2279.3|2279|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|9
1619427930000|2021-04-26 09:05:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|20
1619427950000|2021-04-26 09:05:50|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|2
1619427960000|2021-04-26 09:06:00|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|3
1619427970000|2021-04-26 09:06:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|42
1619427980000|2021-04-26 09:06:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1619427990000|2021-04-26 09:06:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1619428000000|2021-04-26 09:06:40|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|4
1619428010000|2021-04-26 09:06:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1619428020000|2021-04-26 09:07:00|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|5
1619428030000|2021-04-26 09:07:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1619428050000|2021-04-26 09:07:30|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|2
1619428060000|2021-04-26 09:07:40|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|12
1619428070000|2021-04-26 09:07:50|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|6
1619428080000|2021-04-26 09:08:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1619428090000|2021-04-26 09:08:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|3
1619428100000|2021-04-26 09:08:20|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|4
1619428120000|2021-04-26 09:08:40|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|2
1619428130000|2021-04-26 09:08:50|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2281|2280.7|8
1619428140000|2021-04-26 09:09:00|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|10
1619428150000|2021-04-26 09:09:10|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|5
1619428160000|2021-04-26 09:09:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1619428170000|2021-04-26 09:09:30|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|17
1619428180000|2021-04-26 09:09:40|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|6
1619428190000|2021-04-26 09:09:50|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.8|2281.5|7
1619428210000|2021-04-26 09:10:10|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.4|2281.1|12
1619428220000|2021-04-26 09:10:20|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|6
1619428230000|2021-04-26 09:10:30|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|4
1619428240000|2021-04-26 09:10:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|3
1619428250000|2021-04-26 09:10:50|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|17
1619428260000|2021-04-26 09:11:00|||||||||2
1619428270000|2021-04-26 09:11:10|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|5
1619428280000|2021-04-26 09:11:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1619428290000|2021-04-26 09:11:30|2281.6|2281.3|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|18
1619428300000|2021-04-26 09:11:40|2281.3|2281|2281.3|2281|2281.5|2281.2|2281.3|2281|3
1619428310000|2021-04-26 09:11:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|8
1619428320000|2021-04-26 09:12:00|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|5
1619428330000|2021-04-26 09:12:10|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|9
1619428340000|2021-04-26 09:12:20|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|9
1619428350000|2021-04-26 09:12:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|3
1619428360000|2021-04-26 09:12:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|4
1619428370000|2021-04-26 09:12:50|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|5
1619428380000|2021-04-26 09:13:00|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|5
1619428390000|2021-04-26 09:13:10|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|8
1619428400000|2021-04-26 09:13:20|||||||||1
1619428410000|2021-04-26 09:13:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1619428420000|2021-04-26 09:13:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|3
1619428430000|2021-04-26 09:13:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1619428440000|2021-04-26 09:14:00|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|5
1619428450000|2021-04-26 09:14:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1619428460000|2021-04-26 09:14:20|||||||||2
1619428480000|2021-04-26 09:14:40|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|5
1619428490000|2021-04-26 09:14:50|2282|2281.7|2282.2|2281.9|2282.4|2282.1|2282|2281.7|5
1619428500000|2021-04-26 09:15:00|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|19
1619428510000|2021-04-26 09:15:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1619428520000|2021-04-26 09:15:20|2282.4|2282.1|2282.3|2282|2282.7|2282.4|2282.3|2282|11
1619428530000|2021-04-26 09:15:30|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|5
1619428540000|2021-04-26 09:15:40|||||||||3
1619428550000|2021-04-26 09:15:50|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.2|2281.9|8
1619428560000|2021-04-26 09:16:00|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|3
1619428570000|2021-04-26 09:16:10|2282.5|2282.2|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|23
1619428580000|2021-04-26 09:16:20|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|4
1619428600000|2021-04-26 09:16:40|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.8|2282.5|3
1619428610000|2021-04-26 09:16:50|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|5
1619428620000|2021-04-26 09:17:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1619428630000|2021-04-26 09:17:10|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.6|2282.3|19
1619428640000|2021-04-26 09:17:20|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|14
1619428650000|2021-04-26 09:17:30|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1619428660000|2021-04-26 09:17:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1619428670000|2021-04-26 09:17:50|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|11
1619428690000|2021-04-26 09:18:10|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|2
1619428700000|2021-04-26 09:18:20|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.5|2282.2|4
1619428720000|2021-04-26 09:18:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1619428730000|2021-04-26 09:18:50|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|3
1619428750000|2021-04-26 09:19:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1619428760000|2021-04-26 09:19:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|3
1619428770000|2021-04-26 09:19:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1619428780000|2021-04-26 09:19:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1619428790000|2021-04-26 09:19:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1619428800000|2021-04-26 09:20:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1619428810000|2021-04-26 09:20:10|2282.7|2282.4|2282.9|2282.6|2283.1|2282.8|2282.7|2282.4|19
1619428820000|2021-04-26 09:20:20|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1619428830000|2021-04-26 09:20:30|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|10
1619428840000|2021-04-26 09:20:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|4
1619428850000|2021-04-26 09:20:50|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|7
1619428860000|2021-04-26 09:21:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1619428880000|2021-04-26 09:21:20|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|3
1619428890000|2021-04-26 09:21:30|||||||||1
1619428900000|2021-04-26 09:21:40|||||||||6
1619428910000|2021-04-26 09:21:50|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1619428930000|2021-04-26 09:22:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|4
1619428940000|2021-04-26 09:22:20|2283.1|2282.8|2282.7|2282.4|2283.1|2282.8|2282.7|2282.4|3
1619428960000|2021-04-26 09:22:40|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1619428970000|2021-04-26 09:22:50|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|3
1619428980000|2021-04-26 09:23:00|||||||||4
1619428990000|2021-04-26 09:23:10|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|15
1619429000000|2021-04-26 09:23:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|30
1619429020000|2021-04-26 09:23:40|2283.6|2283.3|2283.4|2283.1|2283.7|2283.4|2283.4|2283.1|9
1619429050000|2021-04-26 09:24:10|2283.5|2283.2|2283.8|2283.5|2283.8|2283.5|2283.5|2283.2|6
1619429060000|2021-04-26 09:24:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|4
1619429070000|2021-04-26 09:24:30|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|10
1619429080000|2021-04-26 09:24:40|||||||||2
1619429090000|2021-04-26 09:24:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1619429100000|2021-04-26 09:25:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1619429120000|2021-04-26 09:25:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1619429130000|2021-04-26 09:25:30|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.8|2282.5|12
1619429140000|2021-04-26 09:25:40|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|6
1619429150000|2021-04-26 09:25:50|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|6
1619429160000|2021-04-26 09:26:00|2282.6|2282.3|2282.2|2281.9|2282.6|2282.3|2282.2|2281.9|10
1619429170000|2021-04-26 09:26:10|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|12
1619429180000|2021-04-26 09:26:20|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|15
1619429190000|2021-04-26 09:26:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1619429210000|2021-04-26 09:26:50|2282.6|2282.3|2282.3|2282|2282.6|2282.3|2282.3|2282|2
1619429220000|2021-04-26 09:27:00|2282.2|2281.9|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|7
1619429230000|2021-04-26 09:27:10|||||||||1
1619429240000|2021-04-26 09:27:20|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|2
1619429250000|2021-04-26 09:27:30|2282.3|2282|2282.5|2282.2|2282.5|2282.2|2282.3|2282|2
1619429260000|2021-04-26 09:27:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1619429270000|2021-04-26 09:27:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2
1619429280000|2021-04-26 09:28:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1619429290000|2021-04-26 09:28:10|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1619429300000|2021-04-26 09:28:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1619429320000|2021-04-26 09:28:40|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|6
1619429330000|2021-04-26 09:28:50|2283|2282.7|2283.3|2283|2283.3|2283|2283|2282.7|4
1619429350000|2021-04-26 09:29:10|||||||||1
1619429360000|2021-04-26 09:29:20|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|4
1619429370000|2021-04-26 09:29:30|2282.8|2282.5|2282.2|2281.9|2282.8|2282.5|2282.2|2281.9|6
1619429380000|2021-04-26 09:29:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1619429390000|2021-04-26 09:29:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|3
1619429400000|2021-04-26 09:30:00|2282|2281.7|2281.7|2281.4|2282|2281.7|2281.7|2281.4|7
1619429410000|2021-04-26 09:30:10|||||||||2
1619429420000|2021-04-26 09:30:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|3
1619429430000|2021-04-26 09:30:30|2282|2281.7|2281.6|2281.3|2282|2281.7|2281.6|2281.3|13
1619429440000|2021-04-26 09:30:40|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|3
1619429450000|2021-04-26 09:30:50|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2
1619429460000|2021-04-26 09:31:00|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|5
1619429470000|2021-04-26 09:31:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|4
1619429490000|2021-04-26 09:31:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|4
1619429500000|2021-04-26 09:31:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1619429510000|2021-04-26 09:31:50|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|6
1619429520000|2021-04-26 09:32:00|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|3
1619429530000|2021-04-26 09:32:10|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1619429540000|2021-04-26 09:32:20|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2
1619429550000|2021-04-26 09:32:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|5
1619429560000|2021-04-26 09:32:40|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|6
1619429570000|2021-04-26 09:32:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1619429580000|2021-04-26 09:33:00|2281.1|2280.8|2281|2280.7|2281.2|2280.9|2281|2280.7|9
1619429590000|2021-04-26 09:33:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1619429610000|2021-04-26 09:33:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1619429620000|2021-04-26 09:33:40|||||||||2
1619429630000|2021-04-26 09:33:50|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|19
1619429640000|2021-04-26 09:34:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1619429650000|2021-04-26 09:34:10|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|7
1619429660000|2021-04-26 09:34:20|2281|2280.7|2280.8|2280.5|2281.2|2280.9|2280.8|2280.5|6
1619429670000|2021-04-26 09:34:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|5
1619429690000|2021-04-26 09:34:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1619429700000|2021-04-26 09:35:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|7
1619429710000|2021-04-26 09:35:10|2281.3|2281|2281|2280.7|2281.3|2281|2281|2280.7|9
1619429720000|2021-04-26 09:35:20|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|4
1619429730000|2021-04-26 09:35:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|5
1619429750000|2021-04-26 09:35:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2
1619429760000|2021-04-26 09:36:00|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.3|2281|4
1619429780000|2021-04-26 09:36:20|2281.5|2281.2|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|4
1619429790000|2021-04-26 09:36:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1619429800000|2021-04-26 09:36:40|2281.4|2281.1|2281|2280.7|2281.4|2281.1|2281|2280.7|3
1619429810000|2021-04-26 09:36:50|2280.7|2280.4|2280.7|2280.4|2281|2280.7|2280.7|2280.4|5
1619429820000|2021-04-26 09:37:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|3
1619429830000|2021-04-26 09:37:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1619429840000|2021-04-26 09:37:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|3
1619429850000|2021-04-26 09:37:30|||||||||2
1619429860000|2021-04-26 09:37:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1619429870000|2021-04-26 09:37:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1619429880000|2021-04-26 09:38:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1619429900000|2021-04-26 09:38:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1619429910000|2021-04-26 09:38:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1619429920000|2021-04-26 09:38:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1619429930000|2021-04-26 09:38:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1619429950000|2021-04-26 09:39:10|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|5
1619429960000|2021-04-26 09:39:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1619429970000|2021-04-26 09:39:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1619429980000|2021-04-26 09:39:40|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|3
1619429990000|2021-04-26 09:39:50|||||||||2
1619430000000|2021-04-26 09:40:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1619430010000|2021-04-26 09:40:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|6
1619430020000|2021-04-26 09:40:20|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|2
1619430030000|2021-04-26 09:40:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1619430040000|2021-04-26 09:40:40|||||||||1
1619430060000|2021-04-26 09:41:00|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|5
1619430070000|2021-04-26 09:41:10|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|7
1619430090000|2021-04-26 09:41:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1619430100000|2021-04-26 09:41:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1619430110000|2021-04-26 09:41:50|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|4
1619430120000|2021-04-26 09:42:00|||||||||3
1619430150000|2021-04-26 09:42:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1619430170000|2021-04-26 09:42:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|7
1619430180000|2021-04-26 09:43:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1619430230000|2021-04-26 09:43:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1619430300000|2021-04-26 09:45:00|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|10
1619430310000|2021-04-26 09:45:10|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|2
1619430320000|2021-04-26 09:45:20|2281.8|2281.5|2282.1|2281.8|2282.1|2281.8|2281.8|2281.5|4
1619430330000|2021-04-26 09:45:30|||||||||2
1619430340000|2021-04-26 09:45:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2
1619430350000|2021-04-26 09:45:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1619430370000|2021-04-26 09:46:10|||||||||2
1619430400000|2021-04-26 09:46:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1619430420000|2021-04-26 09:47:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1619430440000|2021-04-26 09:47:20|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|2
1619430470000|2021-04-26 09:47:50|||||||||1
1619430530000|2021-04-26 09:48:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1619430550000|2021-04-26 09:49:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2
1619430560000|2021-04-26 09:49:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1619430590000|2021-04-26 09:49:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1619430600000|2021-04-26 09:50:00|2282.1|2281.8|2281.1|2280.8|2282.1|2281.8|2281.1|2280.8|87
1619430610000|2021-04-26 09:50:10|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|15
1619430620000|2021-04-26 09:50:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1619430640000|2021-04-26 09:50:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|5
1619430660000|2021-04-26 09:51:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1619430670000|2021-04-26 09:51:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1619430700000|2021-04-26 09:51:40|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|34
1619430720000|2021-04-26 09:52:00|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|4
1619430730000|2021-04-26 09:52:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2
1619430740000|2021-04-26 09:52:20|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|8
1619430750000|2021-04-26 09:52:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1619430760000|2021-04-26 09:52:40|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|3
1619430770000|2021-04-26 09:52:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1619430780000|2021-04-26 09:53:00|||||||||2
1619430790000|2021-04-26 09:53:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|10
1619430800000|2021-04-26 09:53:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1619430810000|2021-04-26 09:53:30|2279.4|2279.1|2279.9|2279.6|2279.9|2279.6|2279.4|2279.1|12
1619430890000|2021-04-26 09:54:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1619430900000|2021-04-26 09:55:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|6
1619430910000|2021-04-26 09:55:10|||||||||2
1619430930000|2021-04-26 09:55:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1619430950000|2021-04-26 09:55:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2
1619430960000|2021-04-26 09:56:00|2279.5|2279.2|2279.8|2279.5|2279.8|2279.5|2279.5|2279.2|6
1619430990000|2021-04-26 09:56:30|2279.5|2279.2|2279.7|2279.4|2279.8|2279.5|2279.5|2279.2|6
1619431000000|2021-04-26 09:56:40|||||||||1
1619431020000|2021-04-26 09:57:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|3
1619431050000|2021-04-26 09:57:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1619431090000|2021-04-26 09:58:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1619431110000|2021-04-26 09:58:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1619431130000|2021-04-26 09:58:50|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|6
1619431140000|2021-04-26 09:59:00|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|2
1619431160000|2021-04-26 09:59:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|5
1619431200000|2021-04-26 10:00:00|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1619431210000|2021-04-26 10:00:10|2278.7|2278.4|2274.3|2274|2278.7|2278.4|2274.3|2274|220
1619431220000|2021-04-26 10:00:20|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.4|2274.1|222
1619431230000|2021-04-26 10:00:30|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.5|2274.2|31
1619431240000|2021-04-26 10:00:40|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.1|2273.8|31
1619431250000|2021-04-26 10:00:50|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|28
1619431260000|2021-04-26 10:01:00|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|4
1619431270000|2021-04-26 10:01:10|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|15
1619431280000|2021-04-26 10:01:20|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|12
1619431290000|2021-04-26 10:01:30|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|6
1619431300000|2021-04-26 10:01:40|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|32
1619431310000|2021-04-26 10:01:50|2274.4|2274.1|2274.1|2273.8|2274.6|2274.3|2274.1|2273.8|15
1619431320000|2021-04-26 10:02:00|2274.3|2274|2274|2273.7|2274.4|2274.1|2274|2273.7|10
1619431330000|2021-04-26 10:02:10|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.2|2272.9|56
1619431340000|2021-04-26 10:02:20|||||||||1
1619431350000|2021-04-26 10:02:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|4
1619431360000|2021-04-26 10:02:40|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|5
1619431380000|2021-04-26 10:03:00|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|2
1619431390000|2021-04-26 10:03:10|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|3
1619431400000|2021-04-26 10:03:20|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|9
1619431410000|2021-04-26 10:03:30|2274.2|2273.9|2274|2273.7|2274.3|2274|2274|2273.7|21
1619431420000|2021-04-26 10:03:40|2274.1|2273.8|2274.6|2274.3|2274.6|2274.3|2274.1|2273.8|11
1619431430000|2021-04-26 10:03:50|2274.4|2274.1|2274.2|2273.9|2274.7|2274.4|2274.2|2273.9|18
1619431440000|2021-04-26 10:04:00|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|8
1619431450000|2021-04-26 10:04:10|2274.3|2274|2274.7|2274.4|2274.7|2274.4|2274.3|2274|5
1619431470000|2021-04-26 10:04:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|3
1619431480000|2021-04-26 10:04:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1619431490000|2021-04-26 10:04:50|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|4
1619431500000|2021-04-26 10:05:00|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|18
1619431510000|2021-04-26 10:05:10|2274.5|2274.2|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|14
1619431520000|2021-04-26 10:05:20|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|34
1619431530000|2021-04-26 10:05:30|2275.4|2275.1|2275.9|2275.6|2276.4|2276.1|2275.4|2275.1|116
1619431540000|2021-04-26 10:05:40|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|8
1619431550000|2021-04-26 10:05:50|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|4
1619431560000|2021-04-26 10:06:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|3
1619431570000|2021-04-26 10:06:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|3
1619431580000|2021-04-26 10:06:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|3
1619431590000|2021-04-26 10:06:30|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|2
1619431600000|2021-04-26 10:06:40|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|4
1619431610000|2021-04-26 10:06:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619431620000|2021-04-26 10:07:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1619431630000|2021-04-26 10:07:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619431640000|2021-04-26 10:07:20|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|2
1619431650000|2021-04-26 10:07:30|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.7|2276.4|5
1619431670000|2021-04-26 10:07:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1619431680000|2021-04-26 10:08:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619431710000|2021-04-26 10:08:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1619431720000|2021-04-26 10:08:40|||||||||1
1619431730000|2021-04-26 10:08:50|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|3
1619431740000|2021-04-26 10:09:00|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|3
1619431760000|2021-04-26 10:09:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1619431780000|2021-04-26 10:09:40|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.2|2275.9|9
1619431790000|2021-04-26 10:09:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1619431800000|2021-04-26 10:10:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1619431810000|2021-04-26 10:10:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1619431820000|2021-04-26 10:10:20|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|4
1619431830000|2021-04-26 10:10:30|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|3
1619431840000|2021-04-26 10:10:40|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|3
1619431850000|2021-04-26 10:10:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1619431860000|2021-04-26 10:11:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1619431870000|2021-04-26 10:11:10|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|3
1619431880000|2021-04-26 10:11:20|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|3
1619431900000|2021-04-26 10:11:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|4
1619431920000|2021-04-26 10:12:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1619431950000|2021-04-26 10:12:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1619431960000|2021-04-26 10:12:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1619431970000|2021-04-26 10:12:50|||||||||1
1619431980000|2021-04-26 10:13:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1619432000000|2021-04-26 10:13:20|2276.8|2276.5|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|61
1619432010000|2021-04-26 10:13:30|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|8
1619432020000|2021-04-26 10:13:40|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|11
1619432030000|2021-04-26 10:13:50|2278.7|2278.4|2278.3|2278|2278.8|2278.5|2278.3|2278|73
1619432040000|2021-04-26 10:14:00|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|18
1619432050000|2021-04-26 10:14:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1619432070000|2021-04-26 10:14:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1619432080000|2021-04-26 10:14:40|2277.2|2276.9|2276.8|2276.5|2277.2|2276.9|2276.8|2276.5|2
1619432090000|2021-04-26 10:14:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1619432100000|2021-04-26 10:15:00|||||||||1
1619432160000|2021-04-26 10:16:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|10
1619432170000|2021-04-26 10:16:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1619432190000|2021-04-26 10:16:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1619432210000|2021-04-26 10:16:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1619432250000|2021-04-26 10:17:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|4
1619432270000|2021-04-26 10:17:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|4
1619432290000|2021-04-26 10:18:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1619432300000|2021-04-26 10:18:20|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|4
1619432310000|2021-04-26 10:18:30|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|7
1619432350000|2021-04-26 10:19:10|||||||||5
1619432370000|2021-04-26 10:19:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|6
1619432380000|2021-04-26 10:19:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1619432410000|2021-04-26 10:20:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|3
1619432430000|2021-04-26 10:20:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1619432480000|2021-04-26 10:21:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1619432490000|2021-04-26 10:21:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1619432500000|2021-04-26 10:21:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1619432520000|2021-04-26 10:22:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1619432540000|2021-04-26 10:22:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|4
1619432570000|2021-04-26 10:22:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1619432580000|2021-04-26 10:23:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1619432600000|2021-04-26 10:23:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1619432620000|2021-04-26 10:23:40|||||||||1
1619432670000|2021-04-26 10:24:30|||||||||1
1619432680000|2021-04-26 10:24:40|2276.9|2276.6|2277.4|2277.1|2277.4|2277.1|2276.9|2276.6|2
1619432720000|2021-04-26 10:25:20|2277.8|2277.5|2277.7|2277.4|2278.2|2277.9|2277.7|2277.4|6
1619432740000|2021-04-26 10:25:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1619432780000|2021-04-26 10:26:20|2278.2|2277.9|2277.7|2277.4|2278.2|2277.9|2277.7|2277.4|4
1619432790000|2021-04-26 10:26:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619432810000|2021-04-26 10:26:50|2278.4|2278.1|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|2
1619432820000|2021-04-26 10:27:00|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|7
1619432830000|2021-04-26 10:27:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1619432840000|2021-04-26 10:27:20|||||||||1
1619432850000|2021-04-26 10:27:30|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.8|2277.5|6
1619432860000|2021-04-26 10:27:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619432890000|2021-04-26 10:28:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|3
1619432900000|2021-04-26 10:28:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1619432920000|2021-04-26 10:28:40|||||||||1
1619432970000|2021-04-26 10:29:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619433000000|2021-04-26 10:30:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1619433030000|2021-04-26 10:30:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1619433060000|2021-04-26 10:31:00|||||||||1
1619433080000|2021-04-26 10:31:20|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1619433100000|2021-04-26 10:31:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|5
1619433110000|2021-04-26 10:31:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1619433140000|2021-04-26 10:32:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1619433160000|2021-04-26 10:32:40|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|3
1619433200000|2021-04-26 10:33:20|||||||||2
1619433250000|2021-04-26 10:34:10|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|9
1619433260000|2021-04-26 10:34:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1619433270000|2021-04-26 10:34:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1619433300000|2021-04-26 10:35:00|||||||||2
1619433310000|2021-04-26 10:35:10|||||||||4
1619433330000|2021-04-26 10:35:30|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|4
1619433340000|2021-04-26 10:35:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|58
1619433350000|2021-04-26 10:35:50|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|16
1619433360000|2021-04-26 10:36:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1619433370000|2021-04-26 10:36:10|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|3
1619433410000|2021-04-26 10:36:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|4
1619433420000|2021-04-26 10:37:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1619433430000|2021-04-26 10:37:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|5
1619433470000|2021-04-26 10:37:50|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2277.7|2277.4|13
1619433480000|2021-04-26 10:38:00|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|5
1619433490000|2021-04-26 10:38:10|2278|2277.7|2278|2277.7|2278.2|2277.9|2278|2277.7|8
1619433500000|2021-04-26 10:38:20|||||||||1
1619433520000|2021-04-26 10:38:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|3
1619433540000|2021-04-26 10:39:00|||||||||1
1619433550000|2021-04-26 10:39:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1619433580000|2021-04-26 10:39:40|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|2
1619433600000|2021-04-26 10:40:00|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|2
1619433610000|2021-04-26 10:40:10|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|2
1619433620000|2021-04-26 10:40:20|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1619433660000|2021-04-26 10:41:00|||||||||1
1619433670000|2021-04-26 10:41:10|2277.6|2277.3|2277.8|2277.5|2278|2277.7|2277.6|2277.3|6
1619433690000|2021-04-26 10:41:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|3
1619433700000|2021-04-26 10:41:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1619433720000|2021-04-26 10:42:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|3
1619433730000|2021-04-26 10:42:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619433790000|2021-04-26 10:43:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1619433800000|2021-04-26 10:43:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1619433810000|2021-04-26 10:43:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|5
1619433880000|2021-04-26 10:44:40|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|5
1619433910000|2021-04-26 10:45:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1619433930000|2021-04-26 10:45:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|9
1619433940000|2021-04-26 10:45:40|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.8|2277.5|4
1619433960000|2021-04-26 10:46:00|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|2
1619433970000|2021-04-26 10:46:10|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|3
1619433980000|2021-04-26 10:46:20|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|3
1619433990000|2021-04-26 10:46:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619434000000|2021-04-26 10:46:40|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|4
1619434030000|2021-04-26 10:47:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1619434050000|2021-04-26 10:47:30|||||||||1
1619434060000|2021-04-26 10:47:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619434080000|2021-04-26 10:48:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|3
1619434110000|2021-04-26 10:48:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|4
1619434120000|2021-04-26 10:48:40|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|4
1619434140000|2021-04-26 10:49:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1619434150000|2021-04-26 10:49:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619434160000|2021-04-26 10:49:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619434170000|2021-04-26 10:49:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619434180000|2021-04-26 10:49:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619434190000|2021-04-26 10:49:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1619434200000|2021-04-26 10:50:00|2277.3|2277|2277.6|2277.3|2277.6|2277.3|2277.3|2277|6
1619434210000|2021-04-26 10:50:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619434220000|2021-04-26 10:50:20|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|5
1619434230000|2021-04-26 10:50:30|2277.7|2277.4|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|3
1619434250000|2021-04-26 10:50:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619434260000|2021-04-26 10:51:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|5
1619434270000|2021-04-26 10:51:10|2277.4|2277.1|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|3
1619434280000|2021-04-26 10:51:20|2277.3|2277|2277|2276.7|2277.3|2277|2277|2276.7|17
1619434290000|2021-04-26 10:51:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1619434300000|2021-04-26 10:51:40|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|7
1619434310000|2021-04-26 10:51:50|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|11
1619434320000|2021-04-26 10:52:00|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|3
1619434330000|2021-04-26 10:52:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1619434340000|2021-04-26 10:52:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1619434370000|2021-04-26 10:52:50|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|3
1619434400000|2021-04-26 10:53:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619434410000|2021-04-26 10:53:30|||||||||1
1619434420000|2021-04-26 10:53:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|3
1619434460000|2021-04-26 10:54:20|||||||||1
1619434470000|2021-04-26 10:54:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|3
1619434490000|2021-04-26 10:54:50|2278.4|2278.1|2278.1|2277.8|2278.5|2278.2|2278.1|2277.8|5
1619434500000|2021-04-26 10:55:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1619434510000|2021-04-26 10:55:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1619434530000|2021-04-26 10:55:30|||||||||6
1619434560000|2021-04-26 10:56:00|2278.8|2278.5|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|2
1619434580000|2021-04-26 10:56:20|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|8
1619434590000|2021-04-26 10:56:30|2278.5|2278.2|2279.1|2278.8|2279.1|2278.8|2278.3|2278|16
1619434600000|2021-04-26 10:56:40|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|5
1619434610000|2021-04-26 10:56:50|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|3
1619434630000|2021-04-26 10:57:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1619434650000|2021-04-26 10:57:30|2278.8|2278.5|2278.2|2277.9|2278.8|2278.5|2278.2|2277.9|4
1619434670000|2021-04-26 10:57:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1619434680000|2021-04-26 10:58:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1619434690000|2021-04-26 10:58:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619434700000|2021-04-26 10:58:20|2277.6|2277.3|2277.1|2276.8|2277.6|2277.3|2277.1|2276.8|6
1619434710000|2021-04-26 10:58:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|4
1619434720000|2021-04-26 10:58:40|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|4
1619434730000|2021-04-26 10:58:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1619434740000|2021-04-26 10:59:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619434750000|2021-04-26 10:59:10|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|2
1619434760000|2021-04-26 10:59:20|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|2
1619434790000|2021-04-26 10:59:50|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|3
1619434800000|2021-04-26 11:00:00|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277|2276.7|8
1619434810000|2021-04-26 11:00:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619434820000|2021-04-26 11:00:20|2277.3|2277|2277.3|2277|2277.5|2277.2|2277.3|2277|7
1619434830000|2021-04-26 11:00:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1619434840000|2021-04-26 11:00:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619434860000|2021-04-26 11:01:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1619434870000|2021-04-26 11:01:10|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|2
1619434880000|2021-04-26 11:01:20|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1619434890000|2021-04-26 11:01:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|3
1619434900000|2021-04-26 11:01:40|2278|2277.7|2278.3|2278|2278.3|2278|2278|2277.7|5
1619434910000|2021-04-26 11:01:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1619434920000|2021-04-26 11:02:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619434940000|2021-04-26 11:02:20|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|2
1619434960000|2021-04-26 11:02:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619434980000|2021-04-26 11:03:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|3
1619435000000|2021-04-26 11:03:20|||||||||5
1619435010000|2021-04-26 11:03:30|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|4
1619435040000|2021-04-26 11:04:00|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|6
1619435050000|2021-04-26 11:04:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619435060000|2021-04-26 11:04:20|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|2
1619435080000|2021-04-26 11:04:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1619435100000|2021-04-26 11:05:00|2278.2|2277.9|2278|2277.7|2278.6|2278.3|2278|2277.7|5
1619435120000|2021-04-26 11:05:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1619435130000|2021-04-26 11:05:30|||||||||1
1619435160000|2021-04-26 11:06:00|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|4
1619435180000|2021-04-26 11:06:20|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|9
1619435190000|2021-04-26 11:06:30|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|4
1619435210000|2021-04-26 11:06:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|3
1619435220000|2021-04-26 11:07:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1619435280000|2021-04-26 11:08:00|2279|2278.7|2279.1|2278.8|2279.2|2278.9|2279|2278.7|6
1619435290000|2021-04-26 11:08:10|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|6
1619435300000|2021-04-26 11:08:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2
1619435320000|2021-04-26 11:08:40|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1619435330000|2021-04-26 11:08:50|||||||||1
1619435340000|2021-04-26 11:09:00|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|5
1619435350000|2021-04-26 11:09:10|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|2
1619435360000|2021-04-26 11:09:20|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1619435390000|2021-04-26 11:09:50|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1619435410000|2021-04-26 11:10:10|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|4
1619435420000|2021-04-26 11:10:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1619435460000|2021-04-26 11:11:00|2280|2279.7|2280.3|2280|2280.4|2280.1|2280|2279.7|11
1619435470000|2021-04-26 11:11:10|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1619435480000|2021-04-26 11:11:20|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|3
1619435490000|2021-04-26 11:11:30|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|4
1619435500000|2021-04-26 11:11:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1619435510000|2021-04-26 11:11:50|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1619435530000|2021-04-26 11:12:10|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|9
1619435550000|2021-04-26 11:12:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1619435560000|2021-04-26 11:12:40|2280.2|2279.9|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|14
1619435570000|2021-04-26 11:12:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|35
1619435580000|2021-04-26 11:13:00|||||||||1
1619435600000|2021-04-26 11:13:20|||||||||2
1619435620000|2021-04-26 11:13:40|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|7
1619435630000|2021-04-26 11:13:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1619435640000|2021-04-26 11:14:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1619435660000|2021-04-26 11:14:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1619435700000|2021-04-26 11:15:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1619435730000|2021-04-26 11:15:30|||||||||1
1619435740000|2021-04-26 11:15:40|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.7|2280.4|6
1619435760000|2021-04-26 11:16:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1619435770000|2021-04-26 11:16:10|||||||||4
1619435780000|2021-04-26 11:16:20|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|3
1619435800000|2021-04-26 11:16:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|13
1619435810000|2021-04-26 11:16:50|2281.5|2281.2|2281.1|2280.8|2281.6|2281.3|2281.1|2280.8|17
1619435820000|2021-04-26 11:17:00|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|4
1619435830000|2021-04-26 11:17:10|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|2
1619435860000|2021-04-26 11:17:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1619435870000|2021-04-26 11:17:50|2281.6|2281.3|2280.7|2280.4|2281.6|2281.3|2280.7|2280.4|96
1619435880000|2021-04-26 11:18:00|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2280.5|2280.2|7
1619435890000|2021-04-26 11:18:10|||||||||4
1619435900000|2021-04-26 11:18:20|||||||||1
1619435930000|2021-04-26 11:18:50|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|2
1619435940000|2021-04-26 11:19:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|3
1619435950000|2021-04-26 11:19:10|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|2
1619435970000|2021-04-26 11:19:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1619435980000|2021-04-26 11:19:40|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.1|2279.8|4
1619436000000|2021-04-26 11:20:00|||||||||1
1619436010000|2021-04-26 11:20:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1619436020000|2021-04-26 11:20:20|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|2
1619436030000|2021-04-26 11:20:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1619436050000|2021-04-26 11:20:50|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|2
1619436060000|2021-04-26 11:21:00|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|3
1619436080000|2021-04-26 11:21:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1619436110000|2021-04-26 11:21:50|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|9
1619436130000|2021-04-26 11:22:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1619436150000|2021-04-26 11:22:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2
1619436160000|2021-04-26 11:22:40|||||||||2
1619436170000|2021-04-26 11:22:50|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|7
1619436200000|2021-04-26 11:23:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1619436260000|2021-04-26 11:24:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1619436290000|2021-04-26 11:24:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2
1619436310000|2021-04-26 11:25:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1619436340000|2021-04-26 11:25:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1619436360000|2021-04-26 11:26:00|2280|2279.7|2279.7|2279.4|2280|2279.7|2279.7|2279.4|2
1619436370000|2021-04-26 11:26:10|||||||||1
1619436380000|2021-04-26 11:26:20|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|3
1619436410000|2021-04-26 11:26:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1619436440000|2021-04-26 11:27:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1619436450000|2021-04-26 11:27:30|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1619436470000|2021-04-26 11:27:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|3
1619436480000|2021-04-26 11:28:00|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|4
1619436490000|2021-04-26 11:28:10|||||||||1
1619436500000|2021-04-26 11:28:20|2279.1|2278.8|2279.5|2279.2|2279.5|2279.2|2279.1|2278.8|4
1619436580000|2021-04-26 11:29:40|||||||||1
1619436590000|2021-04-26 11:29:50|||||||||1
1619436600000|2021-04-26 11:30:00|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|2
1619436610000|2021-04-26 11:30:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|3
1619436640000|2021-04-26 11:30:40|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|2
1619436660000|2021-04-26 11:31:00|2279.5|2279.2|2279.1|2278.8|2279.5|2279.2|2279.1|2278.8|3
1619436670000|2021-04-26 11:31:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|4
1619436680000|2021-04-26 11:31:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|3
1619436720000|2021-04-26 11:32:00|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|2
1619436730000|2021-04-26 11:32:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1619436740000|2021-04-26 11:32:20|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|5
1619436770000|2021-04-26 11:32:50|2279.3|2279|2279.6|2279.3|2279.6|2279.3|2279.1|2278.8|4
1619436780000|2021-04-26 11:33:00|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|3
1619436790000|2021-04-26 11:33:10|2279.9|2279.6|2280.8|2280.5|2280.9|2280.6|2279.6|2279.3|117
1619436800000|2021-04-26 11:33:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|21
1619436810000|2021-04-26 11:33:30|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|4
1619436820000|2021-04-26 11:33:40|2281|2280.7|2280.6|2280.3|2281|2280.7|2280.6|2280.3|13
1619436830000|2021-04-26 11:33:50|||||||||1
1619436840000|2021-04-26 11:34:00|2280.5|2280.2|2280.6|2280.3|2280.8|2280.5|2280.3|2280|25
1619436850000|2021-04-26 11:34:10|||||||||1
1619436870000|2021-04-26 11:34:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1619436880000|2021-04-26 11:34:40|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|20
1619436890000|2021-04-26 11:34:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|5
1619436900000|2021-04-26 11:35:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|8
1619436910000|2021-04-26 11:35:10|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|7
1619436930000|2021-04-26 11:35:30|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|3
1619436940000|2021-04-26 11:35:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|3
1619436950000|2021-04-26 11:35:50|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|13
1619436960000|2021-04-26 11:36:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1619436980000|2021-04-26 11:36:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1619436990000|2021-04-26 11:36:30|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|4
1619437000000|2021-04-26 11:36:40|2281.5|2281.2|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|10
1619437010000|2021-04-26 11:36:50|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|6
1619437020000|2021-04-26 11:37:00|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|12
1619437030000|2021-04-26 11:37:10|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|26
1619437040000|2021-04-26 11:37:20|||||||||1
1619437060000|2021-04-26 11:37:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1619437070000|2021-04-26 11:37:50|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|5
1619437080000|2021-04-26 11:38:00|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|8
1619437090000|2021-04-26 11:38:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2
1619437100000|2021-04-26 11:38:20|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|6
1619437110000|2021-04-26 11:38:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|3
1619437120000|2021-04-26 11:38:40|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|4
1619437130000|2021-04-26 11:38:50|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|2
1619437140000|2021-04-26 11:39:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|6
1619437150000|2021-04-26 11:39:10|||||||||1
1619437160000|2021-04-26 11:39:20|||||||||1
1619437190000|2021-04-26 11:39:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1619437200000|2021-04-26 11:40:00|2281.4|2281.1|2281.3|2281|2281.5|2281.2|2281.3|2281|7
1619437220000|2021-04-26 11:40:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1619437230000|2021-04-26 11:40:30|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|23
1619437240000|2021-04-26 11:40:40|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|2
1619437250000|2021-04-26 11:40:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|11
1619437270000|2021-04-26 11:41:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1619437290000|2021-04-26 11:41:30|2280.8|2280.5|2280.4|2280.1|2280.8|2280.5|2280.4|2280.1|10
1619437300000|2021-04-26 11:41:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1619437310000|2021-04-26 11:41:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1619437320000|2021-04-26 11:42:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|6
1619437330000|2021-04-26 11:42:10|||||||||4
1619437350000|2021-04-26 11:42:30|||||||||1
1619437360000|2021-04-26 11:42:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1619437380000|2021-04-26 11:43:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1619437390000|2021-04-26 11:43:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1619437400000|2021-04-26 11:43:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1619437410000|2021-04-26 11:43:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1619437430000|2021-04-26 11:43:50|||||||||3
1619437440000|2021-04-26 11:44:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|3
1619437450000|2021-04-26 11:44:10|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|2
1619437460000|2021-04-26 11:44:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2
1619437500000|2021-04-26 11:45:00|2281|2280.7|2281.3|2281|2281.5|2281.2|2281|2280.7|17
1619437510000|2021-04-26 11:45:10|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|4
1619437520000|2021-04-26 11:45:20|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|7
1619437530000|2021-04-26 11:45:30|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|2
1619437540000|2021-04-26 11:45:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1619437560000|2021-04-26 11:46:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|6
1619437570000|2021-04-26 11:46:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|6
1619437580000|2021-04-26 11:46:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|5
1619437590000|2021-04-26 11:46:30|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|6
1619437600000|2021-04-26 11:46:40|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.7|2280.4|5
1619437610000|2021-04-26 11:46:50|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.5|2280.2|9
1619437620000|2021-04-26 11:47:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2
1619437630000|2021-04-26 11:47:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1619437650000|2021-04-26 11:47:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|3
1619437660000|2021-04-26 11:47:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1619437670000|2021-04-26 11:47:50|2281.3|2281|2281.4|2281.1|2281.5|2281.2|2281.3|2281|13
1619437680000|2021-04-26 11:48:00|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1619437690000|2021-04-26 11:48:10|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|5
1619437700000|2021-04-26 11:48:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|5
1619437710000|2021-04-26 11:48:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2
1619437720000|2021-04-26 11:48:40|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|3
1619437730000|2021-04-26 11:48:50|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|5
1619437740000|2021-04-26 11:49:00|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1619437750000|2021-04-26 11:49:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1619437770000|2021-04-26 11:49:30|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|8
1619437790000|2021-04-26 11:49:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1619437810000|2021-04-26 11:50:10|2281.3|2281|2280.8|2280.5|2281.3|2281|2280.8|2280.5|27
1619437820000|2021-04-26 11:50:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1619437830000|2021-04-26 11:50:30|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|5
1619437840000|2021-04-26 11:50:40|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|16
1619437850000|2021-04-26 11:50:50|||||||||1
1619437860000|2021-04-26 11:51:00|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|5
1619437870000|2021-04-26 11:51:10|||||||||4
1619437880000|2021-04-26 11:51:20|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|2
1619437900000|2021-04-26 11:51:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|4
1619437910000|2021-04-26 11:51:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|36
1619437920000|2021-04-26 11:52:00|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|9
1619437930000|2021-04-26 11:52:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|7
1619437940000|2021-04-26 11:52:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1619437950000|2021-04-26 11:52:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1619437960000|2021-04-26 11:52:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1619437980000|2021-04-26 11:53:00|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|6
1619437990000|2021-04-26 11:53:10|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.3|2280|51
1619438000000|2021-04-26 11:53:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|5
1619438010000|2021-04-26 11:53:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1619438020000|2021-04-26 11:53:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1619438050000|2021-04-26 11:54:10|2280.8|2280.5|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|5
1619438070000|2021-04-26 11:54:30|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|74
1619438080000|2021-04-26 11:54:40|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|3
1619438090000|2021-04-26 11:54:50|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|2
1619438100000|2021-04-26 11:55:00|2281.1|2280.8|2281.4|2281.1|2281.4|2281.1|2281.1|2280.8|35
1619438110000|2021-04-26 11:55:10|||||||||3
1619438120000|2021-04-26 11:55:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1619438130000|2021-04-26 11:55:30|||||||||3
1619438140000|2021-04-26 11:55:40|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|5
1619438170000|2021-04-26 11:56:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|3
1619438180000|2021-04-26 11:56:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1619438200000|2021-04-26 11:56:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1619438220000|2021-04-26 11:57:00|2281.2|2280.9|2280.9|2280.6|2281.2|2280.9|2280.9|2280.6|3
1619438230000|2021-04-26 11:57:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2
1619438240000|2021-04-26 11:57:20|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|6
1619438250000|2021-04-26 11:57:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|10
1619438260000|2021-04-26 11:57:40|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.7|2280.4|4
1619438270000|2021-04-26 11:57:50|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|3
1619438280000|2021-04-26 11:58:00|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1619438300000|2021-04-26 11:58:20|||||||||3
1619438310000|2021-04-26 11:58:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|3
1619438320000|2021-04-26 11:58:40|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|14
1619438330000|2021-04-26 11:58:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1619438340000|2021-04-26 11:59:00|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|5
1619438350000|2021-04-26 11:59:10|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.7|2280.4|12
1619438360000|2021-04-26 11:59:20|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281|2280.7|4
1619438370000|2021-04-26 11:59:30|2281.1|2280.8|2280.8|2280.5|2281.1|2280.8|2280.8|2280.5|9
1619438380000|2021-04-26 11:59:40|||||||||3
1619438390000|2021-04-26 11:59:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|4
1619438400000|2021-04-26 12:00:00|2280.7|2280.4|2280.2|2279.9|2280.7|2280.4|2280|2279.7|55
1619438410000|2021-04-26 12:00:10|2280.3|2280|2280.1|2279.8|2280.3|2280|2280.1|2279.8|8
1619438420000|2021-04-26 12:00:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280|2279.7|20
1619438430000|2021-04-26 12:00:30|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|4
1619438440000|2021-04-26 12:00:40|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|7
1619438450000|2021-04-26 12:00:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1619438460000|2021-04-26 12:01:00|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|7
1619438480000|2021-04-26 12:01:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1619438490000|2021-04-26 12:01:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|9
1619438500000|2021-04-26 12:01:40|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|14
1619438510000|2021-04-26 12:01:50|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|11
1619438520000|2021-04-26 12:02:00|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|4
1619438530000|2021-04-26 12:02:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|7
1619438540000|2021-04-26 12:02:20|2281.2|2280.9|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|12
1619438550000|2021-04-26 12:02:30|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|5
1619438560000|2021-04-26 12:02:40|2281.5|2281.2|2281|2280.7|2281.5|2281.2|2281|2280.7|10
1619438570000|2021-04-26 12:02:50|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|3
1619438580000|2021-04-26 12:03:00|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|7
1619438590000|2021-04-26 12:03:10|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|3
1619438610000|2021-04-26 12:03:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1619438620000|2021-04-26 12:03:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|10
1619438630000|2021-04-26 12:03:50|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|5
1619438640000|2021-04-26 12:04:00|2281.2|2280.9|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|9
1619438650000|2021-04-26 12:04:10|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|15
1619438660000|2021-04-26 12:04:20|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|3
1619438680000|2021-04-26 12:04:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1619438690000|2021-04-26 12:04:50|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|8
1619438700000|2021-04-26 12:05:00|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.3|2281|10
1619438710000|2021-04-26 12:05:10|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.3|2281|18
1619438720000|2021-04-26 12:05:20|2281.8|2281.5|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|10
1619438730000|2021-04-26 12:05:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1619438740000|2021-04-26 12:05:40|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|16
1619438750000|2021-04-26 12:05:50|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|27
1619438760000|2021-04-26 12:06:00|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|5
1619438770000|2021-04-26 12:06:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|5
1619438780000|2021-04-26 12:06:20|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|8
1619438800000|2021-04-26 12:06:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2
1619438810000|2021-04-26 12:06:50|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|5
1619438820000|2021-04-26 12:07:00|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|6
1619438830000|2021-04-26 12:07:10|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|3
1619438840000|2021-04-26 12:07:20|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|11
1619438850000|2021-04-26 12:07:30|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|4
1619438870000|2021-04-26 12:07:50|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|2
1619438880000|2021-04-26 12:08:00|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|33
1619438890000|2021-04-26 12:08:10|||||||||2
1619438900000|2021-04-26 12:08:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|14
1619438920000|2021-04-26 12:08:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1619438930000|2021-04-26 12:08:50|2280.6|2280.3|2281|2280.7|2281|2280.7|2280.6|2280.3|7
1619438940000|2021-04-26 12:09:00|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.6|2280.3|23
1619438950000|2021-04-26 12:09:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|24
1619438960000|2021-04-26 12:09:20|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|35
1619438970000|2021-04-26 12:09:30|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|16
1619438980000|2021-04-26 12:09:40|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|5
1619439000000|2021-04-26 12:10:00|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|10
1619439010000|2021-04-26 12:10:10|2280.2|2279.9|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|7
1619439020000|2021-04-26 12:10:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|12
1619439030000|2021-04-26 12:10:30|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|17
1619439040000|2021-04-26 12:10:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1619439050000|2021-04-26 12:10:50|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|16
1619439060000|2021-04-26 12:11:00|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1619439070000|2021-04-26 12:11:10|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|4
1619439080000|2021-04-26 12:11:20|2280.3|2280|2280|2279.7|2280.3|2280|2280|2279.7|6
1619439090000|2021-04-26 12:11:30|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.8|2279.5|11
1619439100000|2021-04-26 12:11:40|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|2
1619439110000|2021-04-26 12:11:50|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2280|2279.7|12
1619439120000|2021-04-26 12:12:00|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|6
1619439130000|2021-04-26 12:12:10|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|10
1619439140000|2021-04-26 12:12:20|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2280|2279.7|5
1619439150000|2021-04-26 12:12:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1619439160000|2021-04-26 12:12:40|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|2
1619439190000|2021-04-26 12:13:10|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|3
1619439210000|2021-04-26 12:13:30|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|6
1619439220000|2021-04-26 12:13:40|||||||||1
1619439230000|2021-04-26 12:13:50|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|3
1619439240000|2021-04-26 12:14:00|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|6
1619439260000|2021-04-26 12:14:20|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2280|2279.7|5
1619439270000|2021-04-26 12:14:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|5
1619439280000|2021-04-26 12:14:40|||||||||3
1619439290000|2021-04-26 12:14:50|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|6
1619439300000|2021-04-26 12:15:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1619439310000|2021-04-26 12:15:10|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|12
1619439320000|2021-04-26 12:15:20|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|6
1619439330000|2021-04-26 12:15:30|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|7
1619439350000|2021-04-26 12:15:50|2279.7|2279.4|2280|2279.7|2280|2279.7|2279.7|2279.4|6
1619439360000|2021-04-26 12:16:00|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|6
1619439380000|2021-04-26 12:16:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|4
1619439390000|2021-04-26 12:16:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|3
1619439400000|2021-04-26 12:16:40|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1619439410000|2021-04-26 12:16:50|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|32
1619439420000|2021-04-26 12:17:00|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|12
1619439430000|2021-04-26 12:17:10|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|30
1619439440000|2021-04-26 12:17:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1619439450000|2021-04-26 12:17:30|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|4
1619439460000|2021-04-26 12:17:40|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|8
1619439470000|2021-04-26 12:17:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1619439480000|2021-04-26 12:18:00|2281.1|2280.8|2281.6|2281.3|2281.6|2281.3|2281.1|2280.8|23
1619439490000|2021-04-26 12:18:10|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|14
1619439500000|2021-04-26 12:18:20|2281.7|2281.4|2281.8|2281.5|2282|2281.7|2281.6|2281.3|33
1619439510000|2021-04-26 12:18:30|2282.1|2281.8|2282.2|2281.9|2282.5|2282.2|2282.1|2281.8|32
1619439520000|2021-04-26 12:18:40|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|3
1619439530000|2021-04-26 12:18:50|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2281.2|2280.9|11
1619439540000|2021-04-26 12:19:00|2281.2|2280.9|2280.9|2280.6|2281.2|2280.9|2280.9|2280.6|8
1619439550000|2021-04-26 12:19:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1619439570000|2021-04-26 12:19:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|4
1619439580000|2021-04-26 12:19:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1619439590000|2021-04-26 12:19:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1619439600000|2021-04-26 12:20:00|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|6
1619439620000|2021-04-26 12:20:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|3
1619439630000|2021-04-26 12:20:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1619439640000|2021-04-26 12:20:40|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|24
1619439650000|2021-04-26 12:20:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|2
1619439660000|2021-04-26 12:21:00|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281|2280.7|15
1619439680000|2021-04-26 12:21:20|2281.3|2281|2281.5|2281.2|2281.6|2281.3|2281.3|2281|4
1619439690000|2021-04-26 12:21:30|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|4
1619439700000|2021-04-26 12:21:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|6
1619439710000|2021-04-26 12:21:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|7
1619439720000|2021-04-26 12:22:00|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|4
1619439730000|2021-04-26 12:22:10|2281.8|2281.5|2282.4|2282.1|2282.4|2282.1|2281.8|2281.5|9
1619439740000|2021-04-26 12:22:20|2282.3|2282|2282.5|2282.2|2282.5|2282.2|2282.1|2281.8|10
1619439750000|2021-04-26 12:22:30|2282.3|2282|2282.8|2282.5|2282.9|2282.6|2282.3|2282|18
1619439760000|2021-04-26 12:22:40|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|8
1619439770000|2021-04-26 12:22:50|2283.2|2282.9|2283.1|2282.8|2283.5|2283.2|2283.1|2282.8|29
1619439780000|2021-04-26 12:23:00|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1619439790000|2021-04-26 12:23:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1619439800000|2021-04-26 12:23:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|5
1619439810000|2021-04-26 12:23:30|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|10
1619439820000|2021-04-26 12:23:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1619439830000|2021-04-26 12:23:50|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|2
1619439840000|2021-04-26 12:24:00|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|3
1619439850000|2021-04-26 12:24:10|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|4
1619439870000|2021-04-26 12:24:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|9
1619439880000|2021-04-26 12:24:40|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|4
1619439890000|2021-04-26 12:24:50|2282.6|2282.3|2282.2|2281.9|2282.6|2282.3|2282.2|2281.9|4
1619439900000|2021-04-26 12:25:00|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|10
1619439910000|2021-04-26 12:25:10|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.9|2281.6|10
1619439920000|2021-04-26 12:25:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1619439930000|2021-04-26 12:25:30|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|5
1619439940000|2021-04-26 12:25:40|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|9
1619439960000|2021-04-26 12:26:00|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|5
1619439990000|2021-04-26 12:26:30|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1619440000000|2021-04-26 12:26:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1619440010000|2021-04-26 12:26:50|2282.4|2282.1|2282.7|2282.4|2282.9|2282.6|2282.4|2282.1|49
1619440020000|2021-04-26 12:27:00|2282.6|2282.3|2282.3|2282|2282.7|2282.4|2282.3|2282|25
1619440030000|2021-04-26 12:27:10|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|6
1619440040000|2021-04-26 12:27:20|||||||||1
1619440060000|2021-04-26 12:27:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2
1619440070000|2021-04-26 12:27:50|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|10
1619440080000|2021-04-26 12:28:00|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|8
1619440090000|2021-04-26 12:28:10|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|9
1619440100000|2021-04-26 12:28:20|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|8
1619440120000|2021-04-26 12:28:40|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|3
1619440130000|2021-04-26 12:28:50|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|3
1619440140000|2021-04-26 12:29:00|2282.7|2282.4|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|7
1619440150000|2021-04-26 12:29:10|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|2
1619440160000|2021-04-26 12:29:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|3
1619440170000|2021-04-26 12:29:30|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|2
1619440180000|2021-04-26 12:29:40|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|14
1619440200000|2021-04-26 12:30:00|2282.5|2282.2|2283.1|2282.8|2283.1|2282.8|2282.5|2282.2|31
1619440210000|2021-04-26 12:30:10|2283.2|2282.9|2282.8|2282.5|2283.3|2283|2282.8|2282.5|14
1619440220000|2021-04-26 12:30:20|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|10
1619440230000|2021-04-26 12:30:30|2282.4|2282.1|2282.4|2282.1|2282.7|2282.4|2282.4|2282.1|13
1619440250000|2021-04-26 12:30:50|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|24
1619440260000|2021-04-26 12:31:00|||||||||2
1619440270000|2021-04-26 12:31:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|5
1619440290000|2021-04-26 12:31:30|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|12
1619440310000|2021-04-26 12:31:50|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|15
1619440320000|2021-04-26 12:32:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|12
1619440340000|2021-04-26 12:32:20|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|7
1619440350000|2021-04-26 12:32:30|2282.6|2282.3|2282.7|2282.4|2282.9|2282.6|2282.6|2282.3|12
1619440360000|2021-04-26 12:32:40|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|4
1619440380000|2021-04-26 12:33:00|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|4
1619440390000|2021-04-26 12:33:10|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|8
1619440400000|2021-04-26 12:33:20|2282.2|2281.9|2281.6|2281.3|2282.3|2282|2281.6|2281.3|9
1619440410000|2021-04-26 12:33:30|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2
1619440420000|2021-04-26 12:33:40|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|5
1619440430000|2021-04-26 12:33:50|2281.7|2281.4|2282|2281.7|2282|2281.7|2281.7|2281.4|4
1619440440000|2021-04-26 12:34:00|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|3
1619440450000|2021-04-26 12:34:10|2281.8|2281.5|2281.4|2281.1|2281.8|2281.5|2281.3|2281|32
1619440460000|2021-04-26 12:34:20|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|4
1619440470000|2021-04-26 12:34:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2
1619440480000|2021-04-26 12:34:40|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|4
1619440490000|2021-04-26 12:34:50|2281.7|2281.4|2282.3|2282|2282.3|2282|2281.7|2281.4|28
1619440500000|2021-04-26 12:35:00|2282.2|2281.9|2281.7|2281.4|2282.2|2281.9|2281.7|2281.4|66
1619440510000|2021-04-26 12:35:10|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|7
1619440520000|2021-04-26 12:35:20|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|6
1619440530000|2021-04-26 12:35:30|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2
1619440540000|2021-04-26 12:35:40|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|3
1619440560000|2021-04-26 12:36:00|2281.4|2281.1|2281.6|2281.3|2281.7|2281.4|2281.4|2281.1|13
1619440570000|2021-04-26 12:36:10|2281.8|2281.5|2281.9|2281.6|2282|2281.7|2281.8|2281.5|8
1619440580000|2021-04-26 12:36:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1619440590000|2021-04-26 12:36:30|2281.9|2281.6|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|27
1619440600000|2021-04-26 12:36:40|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|3
1619440610000|2021-04-26 12:36:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|3
1619440620000|2021-04-26 12:37:00|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|11
1619440630000|2021-04-26 12:37:10|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|7
1619440650000|2021-04-26 12:37:30|2281.8|2281.5|2281.8|2281.5|2282|2281.7|2281.8|2281.5|74
1619440660000|2021-04-26 12:37:40|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1619440670000|2021-04-26 12:37:50|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|5
1619440680000|2021-04-26 12:38:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1619440690000|2021-04-26 12:38:10|2281.8|2281.5|2282.3|2282|2282.3|2282|2281.8|2281.5|27
1619440700000|2021-04-26 12:38:20|2282.2|2281.9|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|2
1619440720000|2021-04-26 12:38:40|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|6
1619440740000|2021-04-26 12:39:00|2282.3|2282|2282.6|2282.3|2282.8|2282.5|2282.3|2282|26
1619440750000|2021-04-26 12:39:10|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|36
1619440770000|2021-04-26 12:39:30|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|3
1619440780000|2021-04-26 12:39:40|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|14
1619440790000|2021-04-26 12:39:50|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|9
1619440800000|2021-04-26 12:40:00|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.2|2281.9|42
1619440810000|2021-04-26 12:40:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|4
1619440820000|2021-04-26 12:40:20|2282.3|2282|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|7
1619440830000|2021-04-26 12:40:30|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|7
1619440840000|2021-04-26 12:40:40|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|4
1619440850000|2021-04-26 12:40:50|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|5
1619440860000|2021-04-26 12:41:00|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|4
1619440870000|2021-04-26 12:41:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|7
1619440880000|2021-04-26 12:41:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1619440890000|2021-04-26 12:41:30|||||||||2
1619440900000|2021-04-26 12:41:40|2281.9|2281.6|2282.5|2282.2|2282.6|2282.3|2281.9|2281.6|32
1619440910000|2021-04-26 12:41:50|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|5
1619440920000|2021-04-26 12:42:00|2282.4|2282.1|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|20
1619440930000|2021-04-26 12:42:10|2282.6|2282.3|2283|2282.7|2283|2282.7|2282.6|2282.3|7
1619440940000|2021-04-26 12:42:20|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|3
1619440950000|2021-04-26 12:42:30|2282.9|2282.6|2283.3|2283|2283.4|2283.1|2282.9|2282.6|17
1619440960000|2021-04-26 12:42:40|2283|2282.7|2283.3|2283|2283.5|2283.2|2283|2282.7|22
1619440970000|2021-04-26 12:42:50|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|7
1619440980000|2021-04-26 12:43:00|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|3
1619441020000|2021-04-26 12:43:40|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|11
1619441030000|2021-04-26 12:43:50|||||||||1
1619441040000|2021-04-26 12:44:00|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|33
1619441050000|2021-04-26 12:44:10|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|6
1619441060000|2021-04-26 12:44:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2
1619441080000|2021-04-26 12:44:40|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|3
1619441090000|2021-04-26 12:44:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1619441100000|2021-04-26 12:45:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1619441110000|2021-04-26 12:45:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1619441130000|2021-04-26 12:45:30|2282.4|2282.1|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|10
1619441140000|2021-04-26 12:45:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1619441150000|2021-04-26 12:45:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1619441160000|2021-04-26 12:46:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|4
1619441170000|2021-04-26 12:46:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|5
1619441180000|2021-04-26 12:46:20|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|3
1619441190000|2021-04-26 12:46:30|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|6
1619441200000|2021-04-26 12:46:40|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|7
1619441210000|2021-04-26 12:46:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|3
1619441230000|2021-04-26 12:47:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|12
1619441240000|2021-04-26 12:47:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|4
1619441250000|2021-04-26 12:47:30|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282|2281.7|8
1619441260000|2021-04-26 12:47:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|5
1619441270000|2021-04-26 12:47:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2
1619441280000|2021-04-26 12:48:00|2282|2281.7|2282.1|2281.8|2282.3|2282|2282|2281.7|20
1619441290000|2021-04-26 12:48:10|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|2
1619441300000|2021-04-26 12:48:20|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|4
1619441310000|2021-04-26 12:48:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|5
1619441320000|2021-04-26 12:48:40|||||||||3
1619441340000|2021-04-26 12:49:00|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|4
1619441350000|2021-04-26 12:49:10|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|14
1619441360000|2021-04-26 12:49:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1619441370000|2021-04-26 12:49:30|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|2
1619441380000|2021-04-26 12:49:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1619441390000|2021-04-26 12:49:50|2282|2281.7|2281.6|2281.3|2282|2281.7|2281.6|2281.3|24
1619441400000|2021-04-26 12:50:00|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|11
1619441410000|2021-04-26 12:50:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|4
1619441420000|2021-04-26 12:50:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2
1619441430000|2021-04-26 12:50:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1619441440000|2021-04-26 12:50:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|4
1619441450000|2021-04-26 12:50:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2
1619441470000|2021-04-26 12:51:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|4
1619441490000|2021-04-26 12:51:30|2282|2281.7|2281.6|2281.3|2282|2281.7|2281.6|2281.3|6
1619441510000|2021-04-26 12:51:50|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|3
1619441520000|2021-04-26 12:52:00|2281.9|2281.6|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|11
1619441530000|2021-04-26 12:52:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|3
1619441540000|2021-04-26 12:52:20|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|4
1619441560000|2021-04-26 12:52:40|||||||||4
1619441570000|2021-04-26 12:52:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|3
1619441580000|2021-04-26 12:53:00|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|5
1619441590000|2021-04-26 12:53:10|2282.6|2282.3|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|7
1619441600000|2021-04-26 12:53:20|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|11
1619441610000|2021-04-26 12:53:30|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|3
1619441620000|2021-04-26 12:53:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2
1619441630000|2021-04-26 12:53:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|9
1619441640000|2021-04-26 12:54:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|3
1619441650000|2021-04-26 12:54:10|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|2
1619441670000|2021-04-26 12:54:30|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1619441680000|2021-04-26 12:54:40|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|7
1619441690000|2021-04-26 12:54:50|||||||||3
1619441700000|2021-04-26 12:55:00|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|6
1619441710000|2021-04-26 12:55:10|2282.5|2282.2|2282.1|2281.8|2282.6|2282.3|2282.1|2281.8|20
1619441730000|2021-04-26 12:55:30|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|7
1619441740000|2021-04-26 12:55:40|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|6
1619441760000|2021-04-26 12:56:00|2282.3|2282|2282.4|2282.1|2282.7|2282.4|2282.3|2282|42
1619441770000|2021-04-26 12:56:10|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|4
1619441780000|2021-04-26 12:56:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|3
1619441790000|2021-04-26 12:56:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1619441800000|2021-04-26 12:56:40|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|4
1619441810000|2021-04-26 12:56:50|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|8
1619441820000|2021-04-26 12:57:00|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|3
1619441830000|2021-04-26 12:57:10|2282.3|2282|2282|2281.7|2282.3|2282|2282|2281.7|11
1619441840000|2021-04-26 12:57:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|4
1619441850000|2021-04-26 12:57:30|2282.1|2281.8|2281.4|2281.1|2282.1|2281.8|2281.4|2281.1|40
1619441860000|2021-04-26 12:57:40|2281.7|2281.4|2281.9|2281.6|2282|2281.7|2281.7|2281.4|31
1619441870000|2021-04-26 12:57:50|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|9
1619441880000|2021-04-26 12:58:00|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|9
1619441900000|2021-04-26 12:58:20|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|5
1619441910000|2021-04-26 12:58:30|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|13
1619441920000|2021-04-26 12:58:40|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|11
1619441940000|2021-04-26 12:59:00|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|4
1619441950000|2021-04-26 12:59:10|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|10
1619441960000|2021-04-26 12:59:20|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|11
1619441970000|2021-04-26 12:59:30|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|42
1619441980000|2021-04-26 12:59:40|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|2
1619441990000|2021-04-26 12:59:50|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|6
1619442000000|2021-04-26 13:00:00|2282|2281.7|2281.7|2281.4|2282|2281.7|2281.5|2281.2|103
1619442010000|2021-04-26 13:00:10|2281.8|2281.5|2281.3|2281|2281.8|2281.5|2281.3|2281|91
1619442020000|2021-04-26 13:00:20|2281.4|2281.1|2281.9|2281.6|2281.9|2281.6|2281.4|2281.1|26
1619442030000|2021-04-26 13:00:30|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|18
1619442040000|2021-04-26 13:00:40|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|16
1619442050000|2021-04-26 13:00:50|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|19
1619442060000|2021-04-26 13:01:00|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|16
1619442070000|2021-04-26 13:01:10|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|15
1619442080000|2021-04-26 13:01:20|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|15
1619442090000|2021-04-26 13:01:30|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|7
1619442100000|2021-04-26 13:01:40|2282.1|2281.8|2282.4|2282.1|2282.4|2282.1|2282.1|2281.8|4
1619442110000|2021-04-26 13:01:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|4
1619442120000|2021-04-26 13:02:00|2282.3|2282|2282.4|2282.1|2282.5|2282.2|2282.2|2281.9|14
1619442140000|2021-04-26 13:02:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1619442150000|2021-04-26 13:02:30|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|7
1619442160000|2021-04-26 13:02:40|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|3
1619442170000|2021-04-26 13:02:50|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|3
1619442180000|2021-04-26 13:03:00|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|6
1619442190000|2021-04-26 13:03:10|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|12
1619442200000|2021-04-26 13:03:20|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|6
1619442210000|2021-04-26 13:03:30|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|9
1619442220000|2021-04-26 13:03:40|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|3
1619442230000|2021-04-26 13:03:50|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|5
1619442240000|2021-04-26 13:04:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2
1619442250000|2021-04-26 13:04:10|2281.5|2281.2|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|5
1619442280000|2021-04-26 13:04:40|2281|2280.7|2280.9|2280.6|2281.2|2280.9|2280.9|2280.6|56
1619442290000|2021-04-26 13:04:50|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|18
1619442300000|2021-04-26 13:05:00|2280.7|2280.4|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|17
1619442310000|2021-04-26 13:05:10|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|5
1619442320000|2021-04-26 13:05:20|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|21
1619442330000|2021-04-26 13:05:30|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|22
1619442340000|2021-04-26 13:05:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1619442360000|2021-04-26 13:06:00|2280.8|2280.5|2280.9|2280.6|2281|2280.7|2280.8|2280.5|15
1619442370000|2021-04-26 13:06:10|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|3
1619442380000|2021-04-26 13:06:20|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|11
1619442390000|2021-04-26 13:06:30|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|3
1619442400000|2021-04-26 13:06:40|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|3
1619442410000|2021-04-26 13:06:50|2281.4|2281.1|2281.8|2281.5|2281.8|2281.5|2281.4|2281.1|10
1619442420000|2021-04-26 13:07:00|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|4
1619442430000|2021-04-26 13:07:10|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|3
1619442440000|2021-04-26 13:07:20|2281.8|2281.5|2282.1|2281.8|2282.1|2281.8|2281.8|2281.5|4
1619442450000|2021-04-26 13:07:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|18
1619442460000|2021-04-26 13:07:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|4
1619442470000|2021-04-26 13:07:50|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|3
1619442480000|2021-04-26 13:08:00|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.8|2281.5|11
1619442490000|2021-04-26 13:08:10|2281.8|2281.5|2282.1|2281.8|2282.1|2281.8|2281.8|2281.5|3
1619442500000|2021-04-26 13:08:20|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|4
1619442510000|2021-04-26 13:08:30|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|4
1619442520000|2021-04-26 13:08:40|2281.7|2281.4|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|7
1619442530000|2021-04-26 13:08:50|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|10
1619442540000|2021-04-26 13:09:00|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|9
1619442550000|2021-04-26 13:09:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282|2281.7|26
1619442560000|2021-04-26 13:09:20|2282|2281.7|2282.3|2282|2282.3|2282|2281.9|2281.6|4
1619442570000|2021-04-26 13:09:30|||||||||8
1619442590000|2021-04-26 13:09:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1619442600000|2021-04-26 13:10:00|2282.3|2282|2282|2281.7|2282.3|2282|2282|2281.7|8
1619442610000|2021-04-26 13:10:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|7
1619442620000|2021-04-26 13:10:20|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|3
1619442630000|2021-04-26 13:10:30|2282.3|2282|2282.2|2281.9|2282.3|2282|2282|2281.7|15
1619442640000|2021-04-26 13:10:40|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1619442650000|2021-04-26 13:10:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1619442660000|2021-04-26 13:11:00|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|8
1619442680000|2021-04-26 13:11:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|6
1619442700000|2021-04-26 13:11:40|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|4
1619442710000|2021-04-26 13:11:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1619442720000|2021-04-26 13:12:00|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|8
1619442730000|2021-04-26 13:12:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|3
1619442740000|2021-04-26 13:12:20|2282.4|2282.1|2282.3|2282|2282.5|2282.2|2282.3|2282|7
1619442750000|2021-04-26 13:12:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|4
1619442760000|2021-04-26 13:12:40|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|2
1619442770000|2021-04-26 13:12:50|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|19
1619442780000|2021-04-26 13:13:00|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|6
1619442790000|2021-04-26 13:13:10|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|4
1619442800000|2021-04-26 13:13:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1619442810000|2021-04-26 13:13:30|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|14
1619442820000|2021-04-26 13:13:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|3
1619442830000|2021-04-26 13:13:50|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|11
1619442840000|2021-04-26 13:14:00|2282.2|2281.9|2282.3|2282|2282.3|2282|2282|2281.7|12
1619442850000|2021-04-26 13:14:10|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|4
1619442860000|2021-04-26 13:14:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|7
1619442870000|2021-04-26 13:14:30|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|12
1619442880000|2021-04-26 13:14:40|||||||||1
1619442890000|2021-04-26 13:14:50|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|6
1619442900000|2021-04-26 13:15:00|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|5
1619442910000|2021-04-26 13:15:10|2281.9|2281.6|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|15
1619442920000|2021-04-26 13:15:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|6
1619442930000|2021-04-26 13:15:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|4
1619442950000|2021-04-26 13:15:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.3|2281|11
1619442960000|2021-04-26 13:16:00|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|12
1619442970000|2021-04-26 13:16:10|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|10
1619442980000|2021-04-26 13:16:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2
1619442990000|2021-04-26 13:16:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|7
1619443000000|2021-04-26 13:16:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1619443010000|2021-04-26 13:16:50|2281.8|2281.5|2282|2281.7|2282.1|2281.8|2281.7|2281.4|14
1619443020000|2021-04-26 13:17:00|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|7
1619443030000|2021-04-26 13:17:10|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|9
1619443040000|2021-04-26 13:17:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|5
1619443050000|2021-04-26 13:17:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1619443060000|2021-04-26 13:17:40|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|5
1619443070000|2021-04-26 13:17:50|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|3
1619443080000|2021-04-26 13:18:00|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|4
1619443090000|2021-04-26 13:18:10|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|12
1619443100000|2021-04-26 13:18:20|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|8
1619443110000|2021-04-26 13:18:30|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|15
1619443120000|2021-04-26 13:18:40|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|5
1619443130000|2021-04-26 13:18:50|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|9
1619443140000|2021-04-26 13:19:00|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|12
1619443150000|2021-04-26 13:19:10|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.8|2281.5|15
1619443160000|2021-04-26 13:19:20|||||||||2
1619443180000|2021-04-26 13:19:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|3
1619443190000|2021-04-26 13:19:50|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|11
1619443200000|2021-04-26 13:20:00|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|16
1619443210000|2021-04-26 13:20:10|2282|2281.7|2282.3|2282|2282.3|2282|2282|2281.7|12
1619443230000|2021-04-26 13:20:30|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|30
1619443240000|2021-04-26 13:20:40|2282.5|2282.2|2282.9|2282.6|2282.9|2282.6|2282.5|2282.2|30
1619443250000|2021-04-26 13:20:50|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|51
1619443260000|2021-04-26 13:21:00|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|18
1619443270000|2021-04-26 13:21:10|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|28
1619443280000|2021-04-26 13:21:20|2283.5|2283.2|2283.9|2283.6|2283.9|2283.6|2283.5|2283.2|20
1619443290000|2021-04-26 13:21:30|2283.8|2283.5|2283.9|2283.6|2284|2283.7|2283.8|2283.5|26
1619443300000|2021-04-26 13:21:40|2284.1|2283.8|2284.6|2284.3|2284.6|2284.3|2284.1|2283.8|44
1619443310000|2021-04-26 13:21:50|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|13
1619443320000|2021-04-26 13:22:00|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|10
1619443330000|2021-04-26 13:22:10|2284.4|2284.1|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|12
1619443340000|2021-04-26 13:22:20|2284.7|2284.4|2285.1|2284.8|2285.1|2284.8|2284.7|2284.4|26
1619443350000|2021-04-26 13:22:30|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|33
1619443360000|2021-04-26 13:22:40|2285.5|2285.2|2285.8|2285.5|2285.9|2285.6|2285.4|2285.1|31
1619443370000|2021-04-26 13:22:50|2285.9|2285.6|2285.5|2285.2|2285.9|2285.6|2285.5|2285.2|34
1619443380000|2021-04-26 13:23:00|2285.3|2285|2285.6|2285.3|2285.6|2285.3|2285.3|2285|33
1619443390000|2021-04-26 13:23:10|2285.5|2285.2|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|8
1619443400000|2021-04-26 13:23:20|2285.3|2285|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|12
1619443410000|2021-04-26 13:23:30|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|9
1619443420000|2021-04-26 13:23:40|2285|2284.7|2284.6|2284.3|2285|2284.7|2284.6|2284.3|20
1619443430000|2021-04-26 13:23:50|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.2|2283.9|30
1619443440000|2021-04-26 13:24:00|2284.4|2284.1|2284.5|2284.2|2284.6|2284.3|2284.3|2284|186
1619443450000|2021-04-26 13:24:10|2284.6|2284.3|2284.5|2284.2|2284.7|2284.4|2284.4|2284.1|158
1619443460000|2021-04-26 13:24:20|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284|2283.7|98
1619443470000|2021-04-26 13:24:30|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.2|2283.9|118
1619443480000|2021-04-26 13:24:40|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|43
1619443490000|2021-04-26 13:24:50|2284.4|2284.1|2285|2284.7|2285.1|2284.8|2284.2|2283.9|199
1619443500000|2021-04-26 13:25:00|2284.9|2284.6|2285.2|2284.9|2285.3|2285|2284.9|2284.6|267
1619443510000|2021-04-26 13:25:10|2285.3|2285|2285.3|2285|2285.6|2285.3|2285.2|2284.9|45
1619443520000|2021-04-26 13:25:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.3|2285|17
1619443530000|2021-04-26 13:25:30|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|33
1619443540000|2021-04-26 13:25:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1619443550000|2021-04-26 13:25:50|2285.2|2284.9|2285.3|2285|2285.4|2285.1|2285.2|2284.9|30
1619443560000|2021-04-26 13:26:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|13
1619443570000|2021-04-26 13:26:10|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.2|2284.9|8
1619443580000|2021-04-26 13:26:20|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|6
1619443590000|2021-04-26 13:26:30|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|19
1619443600000|2021-04-26 13:26:40|2285.4|2285.1|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|43
1619443610000|2021-04-26 13:26:50|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|6
1619443620000|2021-04-26 13:27:00|2285.3|2285|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|28
1619443630000|2021-04-26 13:27:10|2285.1|2284.8|2285.1|2284.8|2285.3|2285|2284.9|2284.6|23
1619443640000|2021-04-26 13:27:20|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.8|2284.5|31
1619443650000|2021-04-26 13:27:30|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|12
1619443660000|2021-04-26 13:27:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285|2284.7|21
1619443670000|2021-04-26 13:27:50|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2284.8|2284.5|23
1619443680000|2021-04-26 13:28:00|2284.7|2284.4|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|63
1619443690000|2021-04-26 13:28:10|2284.5|2284.2|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|33
1619443700000|2021-04-26 13:28:20|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|18
1619443710000|2021-04-26 13:28:30|2284.8|2284.5|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|19
1619443720000|2021-04-26 13:28:40|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|32
1619443730000|2021-04-26 13:28:50|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|22
1619443740000|2021-04-26 13:29:00|2284.8|2284.5|2285|2284.7|2285.1|2284.8|2284.7|2284.4|32
1619443750000|2021-04-26 13:29:10|2285.1|2284.8|2284.8|2284.5|2285.1|2284.8|2284.8|2284.5|16
1619443760000|2021-04-26 13:29:20|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|7
1619443770000|2021-04-26 13:29:30|2284.6|2284.3|2284.7|2284.4|2285|2284.7|2284.6|2284.3|51
1619443780000|2021-04-26 13:29:40|2284.6|2284.3|2285|2284.7|2285.2|2284.9|2284.6|2284.3|31
1619443790000|2021-04-26 13:29:50|2284.8|2284.5|2284.7|2284.4|2285|2284.7|2284.7|2284.4|66
1619443800000|2021-04-26 13:30:00|2284.8|2284.5|2286.9|2286.6|2287|2286.7|2284.7|2284.4|972
1619443810000|2021-04-26 13:30:10|2287.1|2286.8|2287.5|2287.2|2287.7|2287.4|2285.9|2285.6|701
1619443820000|2021-04-26 13:30:20|2287.6|2287.3|2286.8|2286.5|2287.6|2287.3|2286.6|2286.3|386
1619443830000|2021-04-26 13:30:30|2286.7|2286.4|2287.8|2287.5|2287.9|2287.6|2286.7|2286.4|191
1619443840000|2021-04-26 13:30:40|2287.9|2287.6|2287.2|2286.9|2288.7|2288.4|2287.2|2286.9|239
1619443850000|2021-04-26 13:30:50|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2286.8|2286.5|128
1619443860000|2021-04-26 13:31:00|2287.1|2286.8|2284.9|2284.6|2287.1|2286.8|2284.9|2284.6|303
1619443870000|2021-04-26 13:31:10|2285.4|2285.1|2286.1|2285.8|2286.2|2285.9|2285.2|2284.9|206
1619443880000|2021-04-26 13:31:20|2286.2|2285.9|2285.9|2285.6|2286.4|2286.1|2285.5|2285.2|195
1619443890000|2021-04-26 13:31:30|2286|2285.7|2286.2|2285.9|2286.4|2286.1|2285.5|2285.2|139
1619443900000|2021-04-26 13:31:40|2286.4|2286.1|2286.8|2286.5|2287.1|2286.8|2286.2|2285.9|108
1619443910000|2021-04-26 13:31:50|2286.6|2286.3|2285.8|2285.5|2286.6|2286.3|2285.7|2285.4|49
1619443920000|2021-04-26 13:32:00|2286|2285.7|2286.5|2286.2|2287|2286.7|2285.2|2284.9|167
1619443930000|2021-04-26 13:32:10|2286.6|2286.3|2287.2|2286.9|2287.2|2286.9|2286.2|2285.9|109
1619443940000|2021-04-26 13:32:20|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2286.9|2286.6|80
1619443950000|2021-04-26 13:32:30|2287.4|2287.1|2287.7|2287.4|2288.5|2288.2|2287.4|2287.1|156
1619443960000|2021-04-26 13:32:40|2287.6|2287.3|2288.4|2288.1|2288.6|2288.3|2287.6|2287.3|230
1619443970000|2021-04-26 13:32:50|2288.5|2288.2|2288.9|2288.6|2289.4|2289.1|2288.5|2288.2|128
1619443980000|2021-04-26 13:33:00|2288.6|2288.3|2289.5|2289.2|2290|2289.7|2288.6|2288.3|167
1619443990000|2021-04-26 13:33:10|2289.4|2289.1|2287.5|2287.2|2289.4|2289.1|2287.5|2287.2|162
1619444000000|2021-04-26 13:33:20|2287.6|2287.3|2288.4|2288.1|2288.4|2288.1|2286.8|2286.5|136
1619444010000|2021-04-26 13:33:30|2288.3|2288|2290|2289.7|2290.3|2290|2288.3|2288|98
1619444020000|2021-04-26 13:33:40|2289.8|2289.5|2288.8|2288.5|2290.2|2289.9|2288.7|2288.4|104
1619444030000|2021-04-26 13:33:50|2289.2|2288.9|2289.4|2289.1|2289.9|2289.6|2289.1|2288.8|162
1619444040000|2021-04-26 13:34:00|2289.5|2289.2|2289.7|2289.4|2290|2289.7|2288.9|2288.6|142
1619444050000|2021-04-26 13:34:10|2290|2289.7|2288.4|2288.1|2291|2290.7|2288.4|2288.1|189
1619444060000|2021-04-26 13:34:20|2288.9|2288.6|2290.2|2289.9|2290.4|2290.1|2288.7|2288.4|103
1619444070000|2021-04-26 13:34:30|2290.5|2290.2|2289.2|2288.9|2290.5|2290.2|2289.2|2288.9|64
1619444080000|2021-04-26 13:34:40|2289.4|2289.1|2290.3|2290|2290.5|2290.2|2289.4|2289.1|55
1619444090000|2021-04-26 13:34:50|2290.7|2290.4|2290.1|2289.8|2291|2290.7|2290.1|2289.8|56
1619444100000|2021-04-26 13:35:00|2290|2289.7|2290.3|2290|2291|2290.7|2289.7|2289.4|158
1619444110000|2021-04-26 13:35:10|2290.4|2290.1|2291.4|2291.1|2291.8|2291.5|2290.3|2290|178
1619444120000|2021-04-26 13:35:20|2291.8|2291.5|2292.4|2292.1|2292.6|2292.3|2291.1|2290.8|130
1619444130000|2021-04-26 13:35:30|2292.2|2291.9|2293.1|2292.8|2293.1|2292.8|2291.7|2291.4|255
1619444140000|2021-04-26 13:35:40|2293|2292.7|2291.6|2291.3|2293.2|2292.9|2291.5|2291.2|285
1619444150000|2021-04-26 13:35:50|2291.5|2291.2|2291.7|2291.4|2291.9|2291.6|2290.8|2290.5|141
1619444160000|2021-04-26 13:36:00|2291.6|2291.3|2292|2291.7|2292|2291.7|2290.2|2289.9|247
1619444170000|2021-04-26 13:36:10|2291.9|2291.6|2292.7|2292.4|2292.7|2292.4|2291.9|2291.6|238
1619444180000|2021-04-26 13:36:20|2292.9|2292.6|2291.7|2291.4|2293|2292.7|2291.4|2291.1|174
1619444190000|2021-04-26 13:36:30|2291.5|2291.2|2293|2292.7|2293|2292.7|2291.5|2291.2|77
1619444200000|2021-04-26 13:36:40|2293.2|2292.9|2292.2|2291.9|2293.2|2292.9|2292|2291.7|136
1619444210000|2021-04-26 13:36:50|2292.7|2292.4|2291.9|2291.6|2292.7|2292.4|2291.9|2291.6|60
1619444220000|2021-04-26 13:37:00|2292|2291.7|2293.6|2293.3|2293.8|2293.5|2292|2291.7|244
1619444230000|2021-04-26 13:37:10|2293.5|2293.2|2293.8|2293.5|2293.9|2293.6|2292.8|2292.5|99
1619444240000|2021-04-26 13:37:20|2293.5|2293.2|2293.1|2292.8|2293.6|2293.3|2292.5|2292.2|197
1619444250000|2021-04-26 13:37:30|2293.2|2292.9|2292.8|2292.5|2293.4|2293.1|2292.5|2292.2|93
1619444260000|2021-04-26 13:37:40|2292.7|2292.4|2293.3|2293|2293.3|2293|2292.1|2291.8|153
1619444270000|2021-04-26 13:37:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.1|2292.8|41
1619444280000|2021-04-26 13:38:00|2293.4|2293.1|2294|2293.7|2294.1|2293.8|2293.1|2292.8|110
1619444290000|2021-04-26 13:38:10|2293.9|2293.6|2293.5|2293.2|2294|2293.7|2293.4|2293.1|81
1619444300000|2021-04-26 13:38:20|2293.6|2293.3|2293.3|2293|2293.9|2293.6|2292.8|2292.5|199
1619444310000|2021-04-26 13:38:30|2293.2|2292.9|2293.2|2292.9|2294|2293.7|2292.6|2292.3|99
1619444320000|2021-04-26 13:38:40|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2292.6|2292.3|101
1619444330000|2021-04-26 13:38:50|2292.9|2292.6|2292|2291.7|2293.2|2292.9|2292|2291.7|117
1619444340000|2021-04-26 13:39:00|2292.2|2291.9|2291.8|2291.5|2292.6|2292.3|2291.8|2291.5|262
1619444350000|2021-04-26 13:39:10|2291.9|2291.6|2291.5|2291.2|2292|2291.7|2291.2|2290.9|194
1619444360000|2021-04-26 13:39:20|2291.4|2291.1|2291.7|2291.4|2292|2291.7|2291|2290.7|112
1619444370000|2021-04-26 13:39:30|2291.6|2291.3|2291.8|2291.5|2292.1|2291.8|2291.6|2291.3|201
1619444380000|2021-04-26 13:39:40|2291.5|2291.2|2290.9|2290.6|2291.6|2291.3|2290.7|2290.4|84
1619444390000|2021-04-26 13:39:50|2291|2290.7|2290.6|2290.3|2291.1|2290.8|2290.5|2290.2|95
1619444400000|2021-04-26 13:40:00|2290.2|2289.9|2291.2|2290.9|2291.2|2290.9|2290|2289.7|211
1619444410000|2021-04-26 13:40:10|2290.9|2290.6|2291.1|2290.8|2291.7|2291.4|2290.4|2290.1|146
1619444420000|2021-04-26 13:40:20|2290.7|2290.4|2289.9|2289.6|2290.7|2290.4|2289.3|2289|183
1619444430000|2021-04-26 13:40:30|2290|2289.7|2289.5|2289.2|2290.8|2290.5|2289.5|2289.2|100
1619444440000|2021-04-26 13:40:40|2289.7|2289.4|2290.5|2290.2|2291.2|2290.9|2289.7|2289.4|59
1619444450000|2021-04-26 13:40:50|2290.3|2290|2289.6|2289.3|2290.3|2290|2289.3|2289|139
1619444460000|2021-04-26 13:41:00|2289.9|2289.6|2291.5|2291.2|2291.9|2291.6|2289.9|2289.6|117
1619444470000|2021-04-26 13:41:10|2291.4|2291.1|2291.8|2291.5|2292|2291.7|2291.4|2291.1|55
1619444480000|2021-04-26 13:41:20|2292.1|2291.8|2291.6|2291.3|2292.4|2292.1|2291.4|2291.1|109
1619444490000|2021-04-26 13:41:30|2291.8|2291.5|2292.4|2292.1|2292.7|2292.4|2291.8|2291.5|40
1619444500000|2021-04-26 13:41:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2291.6|2291.3|40
1619444510000|2021-04-26 13:41:50|2292.3|2292|2292.3|2292|2292.5|2292.2|2292.1|2291.8|35
1619444520000|2021-04-26 13:42:00|2292.4|2292.1|2292.4|2292.1|2292.6|2292.3|2291.7|2291.4|62
1619444530000|2021-04-26 13:42:10|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.2|2291.9|38
1619444540000|2021-04-26 13:42:20|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.3|2292|67
1619444550000|2021-04-26 13:42:30|2292.8|2292.5|2292.2|2291.9|2293.1|2292.8|2292|2291.7|80
1619444560000|2021-04-26 13:42:40|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2291.4|2291.1|68
1619444570000|2021-04-26 13:42:50|2292.3|2292|2290.9|2290.6|2292.4|2292.1|2290.9|2290.6|103
1619444580000|2021-04-26 13:43:00|2290.8|2290.5|2290.7|2290.4|2291|2290.7|2290.2|2289.9|96
1619444590000|2021-04-26 13:43:10|2290.6|2290.3|2290.4|2290.1|2291.5|2291.2|2290.4|2290.1|72
1619444600000|2021-04-26 13:43:20|2290.5|2290.2|2291.3|2291|2291.4|2291.1|2290.5|2290.2|34
1619444610000|2021-04-26 13:43:30|2291.5|2291.2|2291.7|2291.4|2291.9|2291.6|2291.5|2291.2|41
1619444620000|2021-04-26 13:43:40|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.2|2290.9|24
1619444630000|2021-04-26 13:43:50|2291.6|2291.3|2291.9|2291.6|2292.1|2291.8|2291.6|2291.3|22
1619444640000|2021-04-26 13:44:00|2292|2291.7|2292.2|2291.9|2293|2292.7|2292|2291.7|86
1619444650000|2021-04-26 13:44:10|2292|2291.7|2292.1|2291.8|2292.5|2292.2|2291.8|2291.5|52
1619444660000|2021-04-26 13:44:20|2292|2291.7|2292|2291.7|2292.6|2292.3|2291.8|2291.5|24
1619444670000|2021-04-26 13:44:30|2292.2|2291.9|2292.3|2292|2292.8|2292.5|2292.1|2291.8|50
1619444680000|2021-04-26 13:44:40|2292.2|2291.9|2292.7|2292.4|2292.8|2292.5|2292.2|2291.9|38
1619444690000|2021-04-26 13:44:50|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2291.9|2291.6|35
1619444700000|2021-04-26 13:45:00|2292.6|2292.3|2293.5|2293.2|2293.5|2293.2|2292.3|2292|69
1619444710000|2021-04-26 13:45:10|2293.2|2292.9|2293.1|2292.8|2293.5|2293.2|2292.8|2292.5|63
1619444720000|2021-04-26 13:45:20|2293|2292.7|2293.2|2292.9|2293.5|2293.2|2292.9|2292.6|46
1619444730000|2021-04-26 13:45:30|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293|2292.7|36
1619444740000|2021-04-26 13:45:40|2293.5|2293.2|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|37
1619444750000|2021-04-26 13:45:50|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2292.5|2292.2|48
1619444760000|2021-04-26 13:46:00|2293.5|2293.2|2293.6|2293.3|2293.8|2293.5|2293.4|2293.1|31
1619444770000|2021-04-26 13:46:10|2293.3|2293|2292.9|2292.6|2293.6|2293.3|2292.9|2292.6|137
1619444780000|2021-04-26 13:46:20|2292.7|2292.4|2292.4|2292.1|2292.8|2292.5|2292|2291.7|53
1619444790000|2021-04-26 13:46:30|2292.6|2292.3|2292.8|2292.5|2293.1|2292.8|2292.6|2292.3|34
1619444800000|2021-04-26 13:46:40|2292.7|2292.4|2293|2292.7|2293.3|2293|2292.7|2292.4|36
1619444810000|2021-04-26 13:46:50|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.7|2292.4|29
1619444820000|2021-04-26 13:47:00|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2292.8|2292.5|25
1619444830000|2021-04-26 13:47:10|2293.3|2293|2292.8|2292.5|2293.3|2293|2292.8|2292.5|32
1619444840000|2021-04-26 13:47:20|2292.7|2292.4|2291.8|2291.5|2292.7|2292.4|2291.4|2291.1|64
1619444850000|2021-04-26 13:47:30|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.3|2291|60
1619444860000|2021-04-26 13:47:40|2291.8|2291.5|2291.7|2291.4|2292.1|2291.8|2291.4|2291.1|28
1619444870000|2021-04-26 13:47:50|2291.8|2291.5|2291.9|2291.6|2292.2|2291.9|2291.7|2291.4|25
1619444880000|2021-04-26 13:48:00|2292.1|2291.8|2292.6|2292.3|2292.9|2292.6|2292.1|2291.8|22
1619444890000|2021-04-26 13:48:10|2292.5|2292.2|2292.6|2292.3|2292.9|2292.6|2292.3|2292|6
1619444900000|2021-04-26 13:48:20|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2291.9|2291.6|45
1619444910000|2021-04-26 13:48:30|2292.5|2292.2|2292.2|2291.9|2292.5|2292.2|2292.1|2291.8|25
1619444920000|2021-04-26 13:48:40|2292.1|2291.8|2292.7|2292.4|2293|2292.7|2291.9|2291.6|57
1619444930000|2021-04-26 13:48:50|2292.8|2292.5|2293.1|2292.8|2293.1|2292.8|2292.7|2292.4|46
1619444940000|2021-04-26 13:49:00|2293|2292.7|2292.9|2292.6|2293.2|2292.9|2292.8|2292.5|142
1619444950000|2021-04-26 13:49:10|2292.8|2292.5|2291.7|2291.4|2292.9|2292.6|2291.7|2291.4|86
1619444960000|2021-04-26 13:49:20|2291.6|2291.3|2291.2|2290.9|2291.6|2291.3|2290.7|2290.4|100
1619444970000|2021-04-26 13:49:30|2291.4|2291.1|2289.7|2289.4|2291.4|2291.1|2289.4|2289.1|109
1619444980000|2021-04-26 13:49:40|2289.8|2289.5|2290.3|2290|2290.6|2290.3|2289.3|2289|102
1619444990000|2021-04-26 13:49:50|2290.1|2289.8|2290.9|2290.6|2290.9|2290.6|2290|2289.7|85
1619445000000|2021-04-26 13:50:00|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.2|2289.9|98
1619445010000|2021-04-26 13:50:10|2290.8|2290.5|2289.7|2289.4|2290.8|2290.5|2289.1|2288.8|143
1619445020000|2021-04-26 13:50:20|2289.6|2289.3|2289|2288.7|2289.6|2289.3|2288.4|2288.1|211
1619445030000|2021-04-26 13:50:30|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.1|2288.8|53
1619445040000|2021-04-26 13:50:40|2289.5|2289.2|2288.9|2288.6|2289.5|2289.2|2288.9|2288.6|15
1619445050000|2021-04-26 13:50:50|2289.1|2288.8|2288.4|2288.1|2289.1|2288.8|2288.1|2287.8|107
1619445060000|2021-04-26 13:51:00|2288.3|2288|2287.4|2287.1|2288.3|2288|2287.3|2287|172
1619445070000|2021-04-26 13:51:10|2287.5|2287.2|2288|2287.7|2288|2287.7|2287.3|2287|78
1619445080000|2021-04-26 13:51:20|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287|2286.7|51
1619445090000|2021-04-26 13:51:30|2287.5|2287.2|2286.9|2286.6|2287.5|2287.2|2286.9|2286.6|65
1619445100000|2021-04-26 13:51:40|2287.1|2286.8|2286.2|2285.9|2287.3|2287|2286.2|2285.9|108
1619445110000|2021-04-26 13:51:50|2286.3|2286|2284.4|2284.1|2286.3|2286|2284.4|2284.1|108
1619445120000|2021-04-26 13:52:00|2284.6|2284.3|2284.3|2284|2284.8|2284.5|2283.6|2283.3|301
1619445130000|2021-04-26 13:52:10|2284.4|2284.1|2284.3|2284|2284.8|2284.5|2284.1|2283.8|140
1619445140000|2021-04-26 13:52:20|2284.4|2284.1|2284.6|2284.3|2284.9|2284.6|2284.3|2284|243
1619445150000|2021-04-26 13:52:30|2284.2|2283.9|2283.8|2283.5|2284.2|2283.9|2283.4|2283.1|79
1619445160000|2021-04-26 13:52:40|2283.3|2283|2283|2282.7|2283.4|2283.1|2282.7|2282.4|161
1619445170000|2021-04-26 13:52:50|2283.4|2283.1|2282.9|2282.6|2283.4|2283.1|2282.5|2282.2|78
1619445180000|2021-04-26 13:53:00|2282.7|2282.4|2283.4|2283.1|2283.6|2283.3|2282.2|2281.9|242
1619445190000|2021-04-26 13:53:10|2283.5|2283.2|2283.9|2283.6|2284|2283.7|2282.8|2282.5|193
1619445200000|2021-04-26 13:53:20|2283.7|2283.4|2283.7|2283.4|2283.9|2283.6|2282.8|2282.5|77
1619445210000|2021-04-26 13:53:30|2283.5|2283.2|2283.5|2283.2|2284.2|2283.9|2283.5|2283.2|112
1619445220000|2021-04-26 13:53:40|2283.6|2283.3|2282.5|2282.2|2283.6|2283.3|2282.5|2282.2|83
1619445230000|2021-04-26 13:53:50|2282.6|2282.3|2282.3|2282|2282.8|2282.5|2281.8|2281.5|101
1619445240000|2021-04-26 13:54:00|2282.4|2282.1|2283.7|2283.4|2283.7|2283.4|2282.3|2282|111
1619445250000|2021-04-26 13:54:10|2283.6|2283.3|2284|2283.7|2284.3|2284|2283.3|2283|56
1619445260000|2021-04-26 13:54:20|2283.8|2283.5|2284|2283.7|2284.2|2283.9|2283.8|2283.5|91
1619445270000|2021-04-26 13:54:30|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.4|2283.1|58
1619445280000|2021-04-26 13:54:40|2284.1|2283.8|2284.6|2284.3|2284.9|2284.6|2284.1|2283.8|59
1619445290000|2021-04-26 13:54:50|2284.5|2284.2|2285.4|2285.1|2285.6|2285.3|2284.2|2283.9|169
1619445300000|2021-04-26 13:55:00|2285.5|2285.2|2287.4|2287.1|2287.6|2287.3|2285.5|2285.2|222
1619445310000|2021-04-26 13:55:10|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287|2286.7|85
1619445320000|2021-04-26 13:55:20|2287.8|2287.5|2288.6|2288.3|2288.8|2288.5|2287.8|2287.5|99
1619445330000|2021-04-26 13:55:30|2288.7|2288.4|2288.5|2288.2|2289.2|2288.9|2288.4|2288.1|132
1619445340000|2021-04-26 13:55:40|2289.1|2288.8|2289.8|2289.5|2289.8|2289.5|2288.9|2288.6|93
1619445350000|2021-04-26 13:55:50|2289.9|2289.6|2289.5|2289.2|2290.1|2289.8|2289.3|2289|61
1619445360000|2021-04-26 13:56:00|2289.3|2289|2289.3|2289|2289.5|2289.2|2288.3|2288|130
1619445370000|2021-04-26 13:56:10|2289.5|2289.2|2289.9|2289.6|2289.9|2289.6|2289.1|2288.8|72
1619445380000|2021-04-26 13:56:20|2289.8|2289.5|2289.2|2288.9|2289.8|2289.5|2289.2|2288.9|58
1619445390000|2021-04-26 13:56:30|2289.4|2289.1|2290.8|2290.5|2290.8|2290.5|2289.3|2289|63
1619445400000|2021-04-26 13:56:40|2291|2290.7|2290.7|2290.4|2291.4|2291.1|2290.6|2290.3|103
1619445410000|2021-04-26 13:56:50|2290.9|2290.6|2290.9|2290.6|2291.1|2290.8|2290.2|2289.9|35
1619445420000|2021-04-26 13:57:00|2291.1|2290.8|2292|2291.7|2292.3|2292|2290.8|2290.5|131
1619445430000|2021-04-26 13:57:10|2292.1|2291.8|2291.8|2291.5|2292.2|2291.9|2291|2290.7|141
1619445440000|2021-04-26 13:57:20|2291.7|2291.4|2291.1|2290.8|2291.8|2291.5|2291|2290.7|32
1619445450000|2021-04-26 13:57:30|2291|2290.7|2290.7|2290.4|2291.1|2290.8|2290.2|2289.9|240
1619445460000|2021-04-26 13:57:40|2290.6|2290.3|2290.6|2290.3|2291|2290.7|2289.9|2289.6|85
1619445470000|2021-04-26 13:57:50|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2289.8|2289.5|27
1619445480000|2021-04-26 13:58:00|2290.1|2289.8|2289.8|2289.5|2290.3|2290|2289.8|2289.5|114
1619445490000|2021-04-26 13:58:10|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2289.5|2289.2|43
1619445500000|2021-04-26 13:58:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|102
1619445510000|2021-04-26 13:58:30|2289.8|2289.5|2290|2289.7|2290.8|2290.5|2289.8|2289.5|57
1619445520000|2021-04-26 13:58:40|2290.3|2290|2289.9|2289.6|2290.3|2290|2289.8|2289.5|63
1619445530000|2021-04-26 13:58:50|2290.1|2289.8|2290.3|2290|2290.3|2290|2290|2289.7|59
1619445540000|2021-04-26 13:59:00|2290.2|2289.9|2290.7|2290.4|2291.4|2291.1|2290.2|2289.9|126
1619445550000|2021-04-26 13:59:10|2290.8|2290.5|2291|2290.7|2291.1|2290.8|2290.3|2290|58
1619445560000|2021-04-26 13:59:20|2291.2|2290.9|2291|2290.7|2291.5|2291.2|2290.8|2290.5|86
1619445570000|2021-04-26 13:59:30|2291.1|2290.8|2290.9|2290.6|2291.2|2290.9|2290.9|2290.6|51
1619445580000|2021-04-26 13:59:40|2291|2290.7|2290.2|2289.9|2291.1|2290.8|2290.1|2289.8|109
1619445590000|2021-04-26 13:59:50|2290.1|2289.8|2289|2288.7|2290.2|2289.9|2289|2288.7|93
1619445600000|2021-04-26 14:00:00|2289.1|2288.8|2289.9|2289.6|2291.1|2290.8|2289.1|2288.8|85
1619445610000|2021-04-26 14:00:10|2290|2289.7|2290.7|2290.4|2290.8|2290.5|2290|2289.7|122
1619445620000|2021-04-26 14:00:20|2290.5|2290.2|2288.8|2288.5|2290.9|2290.6|2288.7|2288.4|193
1619445630000|2021-04-26 14:00:30|2288.3|2288|2287.8|2287.5|2288.3|2288|2286.9|2286.6|196
1619445640000|2021-04-26 14:00:40|2288.2|2287.9|2289.8|2289.5|2289.8|2289.5|2288.2|2287.9|43
1619445650000|2021-04-26 14:00:50|2289.6|2289.3|2290|2289.7|2290.4|2290.1|2289.2|2288.9|66
1619445660000|2021-04-26 14:01:00|2290.2|2289.9|2291|2290.7|2291.2|2290.9|2290.2|2289.9|42
1619445670000|2021-04-26 14:01:10|2290.8|2290.5|2290.9|2290.6|2291.6|2291.3|2290.8|2290.5|56
1619445680000|2021-04-26 14:01:20|2291|2290.7|2290.1|2289.8|2291.1|2290.8|2290.1|2289.8|32
1619445690000|2021-04-26 14:01:30|2290.3|2290|2289.4|2289.1|2290.5|2290.2|2289.4|2289.1|48
1619445700000|2021-04-26 14:01:40|2289.6|2289.3|2289|2288.7|2289.8|2289.5|2288.6|2288.3|76
1619445710000|2021-04-26 14:01:50|2288.8|2288.5|2290|2289.7|2290|2289.7|2288.8|2288.5|43
1619445720000|2021-04-26 14:02:00|2289.8|2289.5|2288.6|2288.3|2289.8|2289.5|2288.3|2288|68
1619445730000|2021-04-26 14:02:10|2288.5|2288.2|2288.5|2288.2|2289.1|2288.8|2288.5|2288.2|28
1619445740000|2021-04-26 14:02:20|2288.4|2288.1|2288.6|2288.3|2289.1|2288.8|2288|2287.7|75
1619445750000|2021-04-26 14:02:30|2288.9|2288.6|2289.2|2288.9|2289.3|2289|2288.9|2288.6|30
1619445760000|2021-04-26 14:02:40|2289.1|2288.8|2289.1|2288.8|2289.7|2289.4|2288.6|2288.3|50
1619445770000|2021-04-26 14:02:50|2289|2288.7|2290.6|2290.3|2290.6|2290.3|2289|2288.7|40
1619445780000|2021-04-26 14:03:00|2290.5|2290.2|2291|2290.7|2291.4|2291.1|2290.4|2290.1|114
1619445790000|2021-04-26 14:03:10|2291.2|2290.9|2290.5|2290.2|2291.2|2290.9|2290.3|2290|63
1619445800000|2021-04-26 14:03:20|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2290|2289.7|30
1619445810000|2021-04-26 14:03:30|2290.3|2290|2291.2|2290.9|2291.4|2291.1|2290.3|2290|51
1619445820000|2021-04-26 14:03:40|2291.3|2291|2291.7|2291.4|2291.7|2291.4|2290.9|2290.6|60
1619445830000|2021-04-26 14:03:50|2291.6|2291.3|2292.2|2291.9|2292.2|2291.9|2291.5|2291.2|34
1619445840000|2021-04-26 14:04:00|2292.1|2291.8|2291.7|2291.4|2292.4|2292.1|2291.5|2291.2|58
1619445850000|2021-04-26 14:04:10|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2290.9|2290.6|69
1619445860000|2021-04-26 14:04:20|2291.4|2291.1|2291.6|2291.3|2292.2|2291.9|2291.3|2291|36
1619445870000|2021-04-26 14:04:30|2291.7|2291.4|2292.2|2291.9|2292.3|2292|2291.7|2291.4|17
1619445880000|2021-04-26 14:04:40|2291.9|2291.6|2291.4|2291.1|2292|2291.7|2291.4|2291.1|46
1619445890000|2021-04-26 14:04:50|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2290.8|2290.5|51
1619445900000|2021-04-26 14:05:00|2291.6|2291.3|2291.5|2291.2|2291.9|2291.6|2291.2|2290.9|58
1619445910000|2021-04-26 14:05:10|2291.3|2291|2291.8|2291.5|2291.9|2291.6|2291.3|2291|36
1619445920000|2021-04-26 14:05:20|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|25
1619445930000|2021-04-26 14:05:30|2292.3|2292|2291.7|2291.4|2292.3|2292|2291.3|2291|53
1619445940000|2021-04-26 14:05:40|2292|2291.7|2293|2292.7|2293.2|2292.9|2292|2291.7|255
1619445950000|2021-04-26 14:05:50|2293.1|2292.8|2292.4|2292.1|2293.1|2292.8|2291.9|2291.6|72
1619445960000|2021-04-26 14:06:00|2292.3|2292|2292.5|2292.2|2293|2292.7|2292.3|2292|57
1619445970000|2021-04-26 14:06:10|2292.4|2292.1|2291.9|2291.6|2292.4|2292.1|2291.9|2291.6|81
1619445980000|2021-04-26 14:06:20|2292|2291.7|2292.7|2292.4|2292.7|2292.4|2292|2291.7|28
1619445990000|2021-04-26 14:06:30|2292.8|2292.5|2292.6|2292.3|2292.9|2292.6|2292.5|2292.2|22
1619446000000|2021-04-26 14:06:40|2292.5|2292.2|2293.1|2292.8|2293.3|2293|2292.5|2292.2|50
1619446010000|2021-04-26 14:06:50|2293.3|2293|2292.9|2292.6|2293.3|2293|2292.7|2292.4|120
1619446020000|2021-04-26 14:07:00|2293.2|2292.9|2292.4|2292.1|2293.2|2292.9|2292.3|2292|69
1619446030000|2021-04-26 14:07:10|2292.2|2291.9|2292.5|2292.2|2292.9|2292.6|2292.2|2291.9|57
1619446040000|2021-04-26 14:07:20|2292.4|2292.1|2293|2292.7|2293|2292.7|2292.2|2291.9|21
1619446050000|2021-04-26 14:07:30|2292.6|2292.3|2292.6|2292.3|2292.8|2292.5|2292.4|2292.1|28
1619446060000|2021-04-26 14:07:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.4|2292.1|38
1619446070000|2021-04-26 14:07:50|2292.9|2292.6|2293.3|2293|2293.4|2293.1|2292.9|2292.6|32
1619446080000|2021-04-26 14:08:00|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2292.3|2292|69
1619446090000|2021-04-26 14:08:10|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|29
1619446100000|2021-04-26 14:08:20|2292.7|2292.4|2293.3|2293|2293.5|2293.2|2292.7|2292.4|41
1619446110000|2021-04-26 14:08:30|2293.2|2292.9|2292.9|2292.6|2293.4|2293.1|2292.7|2292.4|45
1619446120000|2021-04-26 14:08:40|2293.1|2292.8|2292.8|2292.5|2293.2|2292.9|2292.6|2292.3|22
1619446130000|2021-04-26 14:08:50|2292.6|2292.3|2292.9|2292.6|2293.2|2292.9|2292.6|2292.3|20
1619446140000|2021-04-26 14:09:00|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.1|2291.8|38
1619446150000|2021-04-26 14:09:10|2292.9|2292.6|2292.7|2292.4|2293.2|2292.9|2292.7|2292.4|55
1619446160000|2021-04-26 14:09:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292|2291.7|55
1619446170000|2021-04-26 14:09:30|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.3|2292|27
1619446180000|2021-04-26 14:09:40|2292.6|2292.3|2292.1|2291.8|2292.6|2292.3|2292.1|2291.8|17
1619446190000|2021-04-26 14:09:50|2292|2291.7|2292.8|2292.5|2292.8|2292.5|2292|2291.7|24
1619446200000|2021-04-26 14:10:00|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2291.5|2291.2|81
1619446210000|2021-04-26 14:10:10|2292.1|2291.8|2292|2291.7|2292.3|2292|2291.8|2291.5|63
1619446220000|2021-04-26 14:10:20|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.7|2291.4|19
1619446230000|2021-04-26 14:10:30|2292.2|2291.9|2292.1|2291.8|2292.6|2292.3|2292.1|2291.8|32
1619446240000|2021-04-26 14:10:40|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.3|2291|34
1619446250000|2021-04-26 14:10:50|2291.5|2291.2|2290.8|2290.5|2291.6|2291.3|2290.8|2290.5|84
1619446260000|2021-04-26 14:11:00|2290.7|2290.4|2289.6|2289.3|2290.7|2290.4|2289.6|2289.3|127
1619446270000|2021-04-26 14:11:10|2289.8|2289.5|2289.7|2289.4|2290.2|2289.9|2289.4|2289.1|45
1619446280000|2021-04-26 14:11:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.2|2288.9|52
1619446290000|2021-04-26 14:11:30|2289.7|2289.4|2290|2289.7|2290.2|2289.9|2289.7|2289.4|63
1619446300000|2021-04-26 14:11:40|2290.2|2289.9|2290.5|2290.2|2290.6|2290.3|2290.2|2289.9|37
1619446310000|2021-04-26 14:11:50|2290.4|2290.1|2290.7|2290.4|2290.9|2290.6|2290.4|2290.1|21
1619446320000|2021-04-26 14:12:00|2290.8|2290.5|2290.2|2289.9|2291|2290.7|2290|2289.7|150
1619446330000|2021-04-26 14:12:10|2290.3|2290|2290.8|2290.5|2290.8|2290.5|2290.2|2289.9|137
1619446340000|2021-04-26 14:12:20|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.5|2290.2|57
1619446350000|2021-04-26 14:12:30|2291.4|2291.1|2291.4|2291.1|2292.1|2291.8|2291.4|2291.1|50
1619446360000|2021-04-26 14:12:40|2291.5|2291.2|2291.4|2291.1|2291.8|2291.5|2291.4|2291.1|42
1619446370000|2021-04-26 14:12:50|2291.5|2291.2|2290.5|2290.2|2291.6|2291.3|2290.5|2290.2|67
1619446380000|2021-04-26 14:13:00|2290.4|2290.1|2290.6|2290.3|2291.1|2290.8|2290.4|2290.1|34
1619446390000|2021-04-26 14:13:10|2290.8|2290.5|2291.3|2291|2291.5|2291.2|2290.8|2290.5|10
1619446400000|2021-04-26 14:13:20|2291.4|2291.1|2291.2|2290.9|2291.6|2291.3|2290.9|2290.6|14
1619446410000|2021-04-26 14:13:30|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.6|2290.3|20
1619446420000|2021-04-26 14:13:40|2291.1|2290.8|2290.1|2289.8|2291.1|2290.8|2290.1|2289.8|56
1619446430000|2021-04-26 14:13:50|2290.2|2289.9|2290.1|2289.8|2290.5|2290.2|2290.1|2289.8|20
1619446440000|2021-04-26 14:14:00|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.2|2289.9|13
1619446450000|2021-04-26 14:14:10|2290.5|2290.2|2290.9|2290.6|2290.9|2290.6|2290.5|2290.2|9
1619446460000|2021-04-26 14:14:20|2291|2290.7|2291|2290.7|2291.3|2291|2291|2290.7|13
1619446470000|2021-04-26 14:14:30|2291.3|2291|2291|2290.7|2291.3|2291|2290.7|2290.4|23
1619446480000|2021-04-26 14:14:40|2291.1|2290.8|2291.2|2290.9|2291.3|2291|2290.6|2290.3|46
1619446490000|2021-04-26 14:14:50|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|36
1619446500000|2021-04-26 14:15:00|2291.2|2290.9|2290.9|2290.6|2291.3|2291|2290.4|2290.1|60
1619446510000|2021-04-26 14:15:10|2291|2290.7|2289.8|2289.5|2291.2|2290.9|2289.8|2289.5|41
1619446520000|2021-04-26 14:15:20|2289.9|2289.6|2290.5|2290.2|2290.7|2290.4|2289.9|2289.6|38
1619446530000|2021-04-26 14:15:30|2290.4|2290.1|2289.9|2289.6|2290.4|2290.1|2289.5|2289.2|47
1619446540000|2021-04-26 14:15:40|2290|2289.7|2288.6|2288.3|2290.1|2289.8|2288.6|2288.3|95
1619446550000|2021-04-26 14:15:50|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2288.5|2288.2|52
1619446560000|2021-04-26 14:16:00|2289|2288.7|2288.8|2288.5|2289|2288.7|2287.9|2287.6|91
1619446570000|2021-04-26 14:16:10|2289.2|2288.9|2289|2288.7|2289.3|2289|2288.6|2288.3|46
1619446580000|2021-04-26 14:16:20|2289.2|2288.9|2288.8|2288.5|2289.4|2289.1|2288.8|2288.5|66
1619446590000|2021-04-26 14:16:30|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.2|2287.9|74
1619446600000|2021-04-26 14:16:40|2288.8|2288.5|2288.1|2287.8|2289|2288.7|2288.1|2287.8|38
1619446610000|2021-04-26 14:16:50|2288.2|2287.9|2287.9|2287.6|2288.7|2288.4|2287.6|2287.3|87
1619446620000|2021-04-26 14:17:00|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2287.6|2287.3|38
1619446630000|2021-04-26 14:17:10|2288.5|2288.2|2287.6|2287.3|2288.5|2288.2|2287.3|2287|64
1619446640000|2021-04-26 14:17:20|2287.5|2287.2|2286.7|2286.4|2287.6|2287.3|2286.7|2286.4|124
1619446650000|2021-04-26 14:17:30|2286.9|2286.6|2285.8|2285.5|2286.9|2286.6|2285.3|2285|483
1619446660000|2021-04-26 14:17:40|2285.5|2285.2|2284.2|2283.9|2285.6|2285.3|2284.1|2283.8|366
1619446670000|2021-04-26 14:17:50|2284|2283.7|2283.8|2283.5|2284.5|2284.2|2283.5|2283.2|193
1619446680000|2021-04-26 14:18:00|2284|2283.7|2285.2|2284.9|2285.2|2284.9|2283.8|2283.5|109
1619446690000|2021-04-26 14:18:10|2285.3|2285|2285.7|2285.4|2285.7|2285.4|2285|2284.7|70
1619446700000|2021-04-26 14:18:20|2285.6|2285.3|2285.3|2285|2285.7|2285.4|2285.2|2284.9|95
1619446710000|2021-04-26 14:18:30|2285.1|2284.8|2284.8|2284.5|2285.2|2284.9|2284.5|2284.2|183
1619446720000|2021-04-26 14:18:40|2284.9|2284.6|2285.6|2285.3|2285.7|2285.4|2284.9|2284.6|66
1619446730000|2021-04-26 14:18:50|2285.5|2285.2|2284.7|2284.4|2285.9|2285.6|2284.7|2284.4|87
1619446740000|2021-04-26 14:19:00|2284.8|2284.5|2286.1|2285.8|2286.1|2285.8|2284.8|2284.5|54
1619446750000|2021-04-26 14:19:10|2286|2285.7|2286.3|2286|2286.6|2286.3|2285.7|2285.4|76
1619446760000|2021-04-26 14:19:20|2286.4|2286.1|2286.6|2286.3|2287.1|2286.8|2286.3|2286|86
1619446770000|2021-04-26 14:19:30|2286.5|2286.2|2287.2|2286.9|2287.2|2286.9|2286.4|2286.1|46
1619446780000|2021-04-26 14:19:40|2287.1|2286.8|2286.7|2286.4|2287.2|2286.9|2286.7|2286.4|289
1619446790000|2021-04-26 14:19:50|2286.5|2286.2|2286.8|2286.5|2287|2286.7|2286.5|2286.2|292
1619446800000|2021-04-26 14:20:00|2286.7|2286.4|2287.1|2286.8|2287.8|2287.5|2286.1|2285.8|201
1619446810000|2021-04-26 14:20:10|2286.9|2286.6|2286.4|2286.1|2287|2286.7|2286.2|2285.9|245
1619446820000|2021-04-26 14:20:20|2286.3|2286|2286.2|2285.9|2286.4|2286.1|2285.6|2285.3|288
1619446830000|2021-04-26 14:20:30|2286.1|2285.8|2286.7|2286.4|2286.7|2286.4|2285.9|2285.6|250
1619446840000|2021-04-26 14:20:40|2286.6|2286.3|2285.3|2285|2286.7|2286.4|2285.3|2285|93
1619446850000|2021-04-26 14:20:50|2285.4|2285.1|2285.3|2285|2285.7|2285.4|2285|2284.7|54
1619446860000|2021-04-26 14:21:00|2285.4|2285.1|2284.6|2284.3|2285.4|2285.1|2284.4|2284.1|67
1619446870000|2021-04-26 14:21:10|2284.7|2284.4|2284.2|2283.9|2285.1|2284.8|2284.1|2283.8|128
1619446880000|2021-04-26 14:21:20|2284.5|2284.2|2284.7|2284.4|2285.2|2284.9|2284.2|2283.9|83
1619446890000|2021-04-26 14:21:30|2284.6|2284.3|2285.5|2285.2|2285.6|2285.3|2284.6|2284.3|92
1619446900000|2021-04-26 14:21:40|2285.6|2285.3|2286.8|2286.5|2286.8|2286.5|2285.6|2285.3|69
1619446910000|2021-04-26 14:21:50|2286.9|2286.6|2286.4|2286.1|2287|2286.7|2286.4|2286.1|257
1619446920000|2021-04-26 14:22:00|2286.5|2286.2|2287.6|2287.3|2287.7|2287.4|2286.5|2286.2|97
1619446930000|2021-04-26 14:22:10|2287.7|2287.4|2288.7|2288.4|2288.7|2288.4|2287.4|2287.1|96
1619446940000|2021-04-26 14:22:20|2288.6|2288.3|2288.5|2288.2|2289.1|2288.8|2288.2|2287.9|80
1619446950000|2021-04-26 14:22:30|2288.4|2288.1|2288.7|2288.4|2288.9|2288.6|2288.3|2288|63
1619446960000|2021-04-26 14:22:40|2288.6|2288.3|2289.5|2289.2|2289.9|2289.6|2288.6|2288.3|92
1619446970000|2021-04-26 14:22:50|2289.6|2289.3|2289.7|2289.4|2289.9|2289.6|2289.3|2289|162
1619446980000|2021-04-26 14:23:00|2289.6|2289.3|2289.1|2288.8|2289.6|2289.3|2288.9|2288.6|53
1619446990000|2021-04-26 14:23:10|2288.9|2288.6|2288.7|2288.4|2289.2|2288.9|2288.7|2288.4|58
1619447000000|2021-04-26 14:23:20|2288.6|2288.3|2288.7|2288.4|2289.4|2289.1|2288.6|2288.3|71
1619447010000|2021-04-26 14:23:30|2289.4|2289.1|2290.3|2290|2290.4|2290.1|2289.4|2289.1|98
1619447020000|2021-04-26 14:23:40|2290.5|2290.2|2290.8|2290.5|2290.9|2290.6|2290.3|2290|47
1619447030000|2021-04-26 14:23:50|2290.7|2290.4|2290.8|2290.5|2290.9|2290.6|2290.5|2290.2|30
1619447040000|2021-04-26 14:24:00|2290.5|2290.2|2290.3|2290|2290.8|2290.5|2290.2|2289.9|68
1619447050000|2021-04-26 14:24:10|2290.1|2289.8|2290.3|2290|2290.3|2290|2290|2289.7|32
1619447060000|2021-04-26 14:24:20|2290.2|2289.9|2290.3|2290|2290.7|2290.4|2290.2|2289.9|43
1619447070000|2021-04-26 14:24:30|2290.2|2289.9|2290.6|2290.3|2290.6|2290.3|2290.1|2289.8|26
1619447080000|2021-04-26 14:24:40|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.1|2289.8|30
1619447090000|2021-04-26 14:24:50|2290.6|2290.3|2291|2290.7|2291.2|2290.9|2290.6|2290.3|110
1619447100000|2021-04-26 14:25:00|2290.9|2290.6|2291.7|2291.4|2292|2291.7|2290.9|2290.6|137
1619447110000|2021-04-26 14:25:10|2291.8|2291.5|2291.5|2291.2|2291.9|2291.6|2291.2|2290.9|80
1619447120000|2021-04-26 14:25:20|2291.1|2290.8|2291.2|2290.9|2291.4|2291.1|2291|2290.7|49
1619447130000|2021-04-26 14:25:30|2291.3|2291|2290.8|2290.5|2291.3|2291|2290.8|2290.5|58
1619447140000|2021-04-26 14:25:40|2290.6|2290.3|2291.1|2290.8|2291.1|2290.8|2290.3|2290|63
1619447150000|2021-04-26 14:25:50|2290.9|2290.6|2291.8|2291.5|2291.8|2291.5|2290.9|2290.6|27
1619447160000|2021-04-26 14:26:00|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2290.3|2290|90
1619447170000|2021-04-26 14:26:10|2291|2290.7|2291.2|2290.9|2291.5|2291.2|2291|2290.7|11
1619447180000|2021-04-26 14:26:20|2291.4|2291.1|2291.8|2291.5|2292|2291.7|2291.3|2291|21
1619447190000|2021-04-26 14:26:30|2291.9|2291.6|2291.6|2291.3|2292|2291.7|2291.6|2291.3|24
1619447200000|2021-04-26 14:26:40|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291|2290.7|28
1619447210000|2021-04-26 14:26:50|2291.5|2291.2|2291.2|2290.9|2291.6|2291.3|2291|2290.7|26
1619447220000|2021-04-26 14:27:00|2290.8|2290.5|2290.5|2290.2|2291|2290.7|2290.5|2290.2|29
1619447230000|2021-04-26 14:27:10|2290.6|2290.3|2290.1|2289.8|2290.8|2290.5|2290.1|2289.8|44
1619447240000|2021-04-26 14:27:20|2289.6|2289.3|2289.2|2288.9|2289.9|2289.6|2289.2|2288.9|113
1619447250000|2021-04-26 14:27:30|2289.3|2289|2290.7|2290.4|2290.7|2290.4|2289.2|2288.9|90
1619447260000|2021-04-26 14:27:40|2290.8|2290.5|2291.1|2290.8|2291.2|2290.9|2290.7|2290.4|52
1619447270000|2021-04-26 14:27:50|2290.9|2290.6|2291.1|2290.8|2291.3|2291|2290.7|2290.4|40
1619447280000|2021-04-26 14:28:00|2291.2|2290.9|2290.8|2290.5|2291.3|2291|2290.8|2290.5|47
1619447290000|2021-04-26 14:28:10|2290.4|2290.1|2290.6|2290.3|2290.8|2290.5|2290.4|2290.1|76
1619447300000|2021-04-26 14:28:20|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.3|2290|45
1619447310000|2021-04-26 14:28:30|2290.3|2290|2290|2289.7|2290.4|2290.1|2289.8|2289.5|45
1619447320000|2021-04-26 14:28:40|2290.1|2289.8|2289.4|2289.1|2290.1|2289.8|2289.3|2289|75
1619447330000|2021-04-26 14:28:50|2289.2|2288.9|2289.7|2289.4|2289.7|2289.4|2288.9|2288.6|98
1619447340000|2021-04-26 14:29:00|2289.6|2289.3|2289.3|2289|2289.6|2289.3|2288.5|2288.2|85
1619447350000|2021-04-26 14:29:10|2289.2|2288.9|2289.7|2289.4|2290.2|2289.9|2289.2|2288.9|94
1619447360000|2021-04-26 14:29:20|2289.3|2289|2288.7|2288.4|2289.6|2289.3|2288.7|2288.4|238
1619447370000|2021-04-26 14:29:30|2289|2288.7|2289.3|2289|2289.3|2289|2288.5|2288.2|71
1619447380000|2021-04-26 14:29:40|2289.1|2288.8|2289.8|2289.5|2289.8|2289.5|2288.9|2288.6|84
1619447390000|2021-04-26 14:29:50|2289.4|2289.1|2289.6|2289.3|2289.8|2289.5|2289.2|2288.9|158
1619447400000|2021-04-26 14:30:00|2289.7|2289.4|2290.6|2290.3|2290.7|2290.4|2289.7|2289.4|95
1619447410000|2021-04-26 14:30:10|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2289.5|2289.2|45
1619447420000|2021-04-26 14:30:20|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290|2289.7|22
1619447430000|2021-04-26 14:30:30|2290.3|2290|2289.9|2289.6|2290.5|2290.2|2289.8|2289.5|42
1619447440000|2021-04-26 14:30:40|2290.1|2289.8|2290.2|2289.9|2290.5|2290.2|2290.1|2289.8|45
1619447450000|2021-04-26 14:30:50|2290.3|2290|2290.6|2290.3|2290.6|2290.3|2290.2|2289.9|32
1619447460000|2021-04-26 14:31:00|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|12
1619447470000|2021-04-26 14:31:10|2290.1|2289.8|2289.3|2289|2290.1|2289.8|2289.3|2289|37
1619447480000|2021-04-26 14:31:20|2289.5|2289.2|2290.4|2290.1|2290.7|2290.4|2289.5|2289.2|51
1619447490000|2021-04-26 14:31:30|2290.2|2289.9|2290.3|2290|2290.5|2290.2|2290|2289.7|46
1619447500000|2021-04-26 14:31:40|2290.2|2289.9|2290.5|2290.2|2290.6|2290.3|2290|2289.7|48
1619447510000|2021-04-26 14:31:50|2290.7|2290.4|2291.2|2290.9|2291.3|2291|2290.6|2290.3|88
1619447520000|2021-04-26 14:32:00|2291.4|2291.1|2291.6|2291.3|2292|2291.7|2291.4|2291.1|52
1619447530000|2021-04-26 14:32:10|2291.7|2291.4|2291.7|2291.4|2292|2291.7|2291.6|2291.3|37
1619447540000|2021-04-26 14:32:20|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.2|2290.9|83
1619447550000|2021-04-26 14:32:30|2291.8|2291.5|2291.5|2291.2|2292|2291.7|2291.5|2291.2|60
1619447560000|2021-04-26 14:32:40|2291.6|2291.3|2291.2|2290.9|2291.6|2291.3|2291.2|2290.9|40
1619447570000|2021-04-26 14:32:50|2291.4|2291.1|2290.6|2290.3|2291.4|2291.1|2290.5|2290.2|57
1619447580000|2021-04-26 14:33:00|2290.3|2290|2290.8|2290.5|2290.8|2290.5|2290|2289.7|76
1619447590000|2021-04-26 14:33:10|2291|2290.7|2291.4|2291.1|2291.4|2291.1|2290.9|2290.6|38
1619447600000|2021-04-26 14:33:20|2291.2|2290.9|2290.8|2290.5|2291.3|2291|2290.5|2290.2|69
1619447610000|2021-04-26 14:33:30|2290.6|2290.3|2291.3|2291|2291.3|2291|2290.6|2290.3|38
1619447620000|2021-04-26 14:33:40|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.2|2290.9|28
1619447630000|2021-04-26 14:33:50|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|30
1619447640000|2021-04-26 14:34:00|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|30
1619447650000|2021-04-26 14:34:10|2292.2|2291.9|2292|2291.7|2292.3|2292|2291.9|2291.6|68
1619447660000|2021-04-26 14:34:20|2292.2|2291.9|2292.4|2292.1|2292.6|2292.3|2292.2|2291.9|50
1619447670000|2021-04-26 14:34:30|2292.3|2292|2291.9|2291.6|2292.5|2292.2|2291.5|2291.2|77
1619447680000|2021-04-26 14:34:40|2291.8|2291.5|2292.2|2291.9|2292.6|2292.3|2291.8|2291.5|32
1619447690000|2021-04-26 14:34:50|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.3|2292|48
1619447700000|2021-04-26 14:35:00|2292.7|2292.4|2293.4|2293.1|2293.9|2293.6|2292.7|2292.4|154
1619447710000|2021-04-26 14:35:10|2293.6|2293.3|2293.3|2293|2293.6|2293.3|2293.1|2292.8|61
1619447720000|2021-04-26 14:35:20|2293.5|2293.2|2293.7|2293.4|2294|2293.7|2293.3|2293|36
1619447730000|2021-04-26 14:35:30|2293.9|2293.6|2294.1|2293.8|2294.4|2294.1|2293.7|2293.4|75
1619447740000|2021-04-26 14:35:40|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.3|2294|56
1619447750000|2021-04-26 14:35:50|2294.4|2294.1|2295.1|2294.8|2295.2|2294.9|2294.4|2294.1|58
1619447760000|2021-04-26 14:36:00|2295.2|2294.9|2294.5|2294.2|2295.5|2295.2|2294.5|2294.2|127
1619447770000|2021-04-26 14:36:10|2294.4|2294.1|2295|2294.7|2295|2294.7|2294.3|2294|71
1619447780000|2021-04-26 14:36:20|2294.7|2294.4|2294.2|2293.9|2294.9|2294.6|2294.2|2293.9|139
1619447790000|2021-04-26 14:36:30|2294.3|2294|2294.3|2294|2294.3|2294|2293.6|2293.3|107
1619447800000|2021-04-26 14:36:40|2294.1|2293.8|2294.8|2294.5|2294.8|2294.5|2293.9|2293.6|56
1619447810000|2021-04-26 14:36:50|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.2|2293.9|31
1619447820000|2021-04-26 14:37:00|2294.4|2294.1|2294.7|2294.4|2294.8|2294.5|2294.3|2294|103
1619447830000|2021-04-26 14:37:10|2294.8|2294.5|2294.7|2294.4|2295.1|2294.8|2294.6|2294.3|94
1619447840000|2021-04-26 14:37:20|2294.9|2294.6|2295.1|2294.8|2295.3|2295|2294.8|2294.5|110
1619447850000|2021-04-26 14:37:30|2295.2|2294.9|2295.1|2294.8|2295.3|2295|2294.8|2294.5|57
1619447860000|2021-04-26 14:37:40|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295|2294.7|102
1619447870000|2021-04-26 14:37:50|2295.2|2294.9|2294.9|2294.6|2295.4|2295.1|2294.7|2294.4|103
1619447880000|2021-04-26 14:38:00|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294|2293.7|68
1619447890000|2021-04-26 14:38:10|2294.6|2294.3|2294.7|2294.4|2294.9|2294.6|2294.4|2294.1|50
1619447900000|2021-04-26 14:38:20|2294.6|2294.3|2295|2294.7|2295.1|2294.8|2294.6|2294.3|25
1619447910000|2021-04-26 14:38:30|2294.9|2294.6|2295.3|2295|2295.3|2295|2294.6|2294.3|50
1619447920000|2021-04-26 14:38:40|2295.2|2294.9|2294.8|2294.5|2295.2|2294.9|2294.7|2294.4|35
1619447930000|2021-04-26 14:38:50|2294.9|2294.6|2294.1|2293.8|2294.9|2294.6|2294|2293.7|65
1619447940000|2021-04-26 14:39:00|2294.5|2294.2|2294.4|2294.1|2294.7|2294.4|2294.1|2293.8|35
1619447950000|2021-04-26 14:39:10|2294.5|2294.2|2294.4|2294.1|2294.6|2294.3|2294.2|2293.9|16
1619447960000|2021-04-26 14:39:20|2294.5|2294.2|2294.8|2294.5|2295.1|2294.8|2294.5|2294.2|155
1619447970000|2021-04-26 14:39:30|2294.7|2294.4|2294.5|2294.2|2294.9|2294.6|2294.5|2294.2|44
1619447980000|2021-04-26 14:39:40|2294.3|2294|2294.4|2294.1|2294.6|2294.3|2294.3|2294|23
1619447990000|2021-04-26 14:39:50|2294.3|2294|2293.4|2293.1|2294.3|2294|2293.4|2293.1|90
1619448000000|2021-04-26 14:40:00|2293.1|2292.8|2293.6|2293.3|2293.7|2293.4|2292.9|2292.6|70
1619448010000|2021-04-26 14:40:10|2293.7|2293.4|2293.6|2293.3|2294|2293.7|2293.3|2293|138
1619448020000|2021-04-26 14:40:20|2293.4|2293.1|2293.5|2293.2|2293.8|2293.5|2293.4|2293.1|56
1619448030000|2021-04-26 14:40:30|2293.4|2293.1|2292|2291.7|2293.5|2293.2|2291.8|2291.5|136
1619448040000|2021-04-26 14:40:40|2291.8|2291.5|2290.8|2290.5|2291.8|2291.5|2290.6|2290.3|135
1619448050000|2021-04-26 14:40:50|2290.7|2290.4|2292.4|2292.1|2292.4|2292.1|2290.7|2290.4|61
1619448060000|2021-04-26 14:41:00|2292.5|2292.2|2292.8|2292.5|2292.9|2292.6|2292.4|2292.1|45
1619448070000|2021-04-26 14:41:10|2292.5|2292.2|2292.3|2292|2292.6|2292.3|2292.3|2292|23
1619448080000|2021-04-26 14:41:20|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292|2291.7|16
1619448090000|2021-04-26 14:41:30|2292.1|2291.8|2292.5|2292.2|2292.8|2292.5|2292.1|2291.8|33
1619448100000|2021-04-26 14:41:40|2292.6|2292.3|2292|2291.7|2292.6|2292.3|2292|2291.7|30
1619448110000|2021-04-26 14:41:50|2291.9|2291.6|2291.8|2291.5|2292|2291.7|2291.4|2291.1|44
1619448120000|2021-04-26 14:42:00|2292|2291.7|2292.6|2292.3|2292.8|2292.5|2292|2291.7|26
1619448130000|2021-04-26 14:42:10|2292.9|2292.6|2292.3|2292|2292.9|2292.6|2292.3|2292|36
1619448140000|2021-04-26 14:42:20|2292.1|2291.8|2291.7|2291.4|2292.4|2292.1|2291.6|2291.3|69
1619448150000|2021-04-26 14:42:30|2291.9|2291.6|2291.9|2291.6|2292.2|2291.9|2291.9|2291.6|30
1619448160000|2021-04-26 14:42:40|2292|2291.7|2292|2291.7|2292.3|2292|2291.8|2291.5|22
1619448170000|2021-04-26 14:42:50|2292.3|2292|2292.6|2292.3|2292.6|2292.3|2292.1|2291.8|19
1619448180000|2021-04-26 14:43:00|2292.5|2292.2|2291.8|2291.5|2293|2292.7|2291.8|2291.5|67
1619448190000|2021-04-26 14:43:10|2291.9|2291.6|2291.3|2291|2291.9|2291.6|2290.8|2290.5|104
1619448200000|2021-04-26 14:43:20|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.4|2291.1|20
1619448210000|2021-04-26 14:43:30|2291.7|2291.4|2292.1|2291.8|2292.3|2292|2291.4|2291.1|53
1619448220000|2021-04-26 14:43:40|2291.8|2291.5|2291.3|2291|2292.1|2291.8|2291.3|2291|61
1619448230000|2021-04-26 14:43:50|2291|2290.7|2290.6|2290.3|2291|2290.7|2290.3|2290|63
1619448240000|2021-04-26 14:44:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2289.6|2289.3|60
1619448250000|2021-04-26 14:44:10|2290.3|2290|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|35
1619448260000|2021-04-26 14:44:20|2290.8|2290.5|2290.6|2290.3|2291.1|2290.8|2290.5|2290.2|58
1619448270000|2021-04-26 14:44:30|2290.5|2290.2|2290.8|2290.5|2291.2|2290.9|2290.5|2290.2|44
1619448280000|2021-04-26 14:44:40|2290.7|2290.4|2290.9|2290.6|2291|2290.7|2290.5|2290.2|58
1619448290000|2021-04-26 14:44:50|2290.8|2290.5|2291|2290.7|2291.4|2291.1|2290.8|2290.5|35
1619448300000|2021-04-26 14:45:00|2291.2|2290.9|2290.8|2290.5|2291.7|2291.4|2290.4|2290.1|55
1619448310000|2021-04-26 14:45:10|2290.5|2290.2|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|29
1619448320000|2021-04-26 14:45:20|2290.6|2290.3|2290.3|2290|2290.7|2290.4|2290.1|2289.8|29
1619448330000|2021-04-26 14:45:30|2290.2|2289.9|2289.9|2289.6|2290.3|2290|2289.7|2289.4|39
1619448340000|2021-04-26 14:45:40|2289.8|2289.5|2288.5|2288.2|2289.9|2289.6|2288.5|2288.2|152
1619448350000|2021-04-26 14:45:50|2288.3|2288|2289.3|2289|2289.4|2289.1|2287.9|2287.6|144
1619448360000|2021-04-26 14:46:00|2289.1|2288.8|2289.1|2288.8|2289.6|2289.3|2288.8|2288.5|48
1619448370000|2021-04-26 14:46:10|2289.2|2288.9|2289.3|2289|2289.3|2289|2288.7|2288.4|67
1619448380000|2021-04-26 14:46:20|2289.2|2288.9|2289.7|2289.4|2290.2|2289.9|2288.9|2288.6|60
1619448390000|2021-04-26 14:46:30|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|32
1619448400000|2021-04-26 14:46:40|2289.9|2289.6|2289.8|2289.5|2290|2289.7|2289.6|2289.3|22
1619448410000|2021-04-26 14:46:50|2290.1|2289.8|2289.7|2289.4|2290.3|2290|2289.6|2289.3|29
1619448420000|2021-04-26 14:47:00|2289.5|2289.2|2289|2288.7|2289.5|2289.2|2288.9|2288.6|35
1619448430000|2021-04-26 14:47:10|2289.4|2289.1|2289.2|2288.9|2289.5|2289.2|2289.1|2288.8|14
1619448440000|2021-04-26 14:47:20|2289.4|2289.1|2289.4|2289.1|2290.2|2289.9|2289.4|2289.1|65
1619448450000|2021-04-26 14:47:30|2289.3|2289|2289|2288.7|2289.4|2289.1|2289|2288.7|32
1619448460000|2021-04-26 14:47:40|2289.1|2288.8|2289.1|2288.8|2289.4|2289.1|2289|2288.7|15
1619448470000|2021-04-26 14:47:50|2288.6|2288.3|2288.5|2288.2|2288.9|2288.6|2288.5|2288.2|40
1619448480000|2021-04-26 14:48:00|2288.4|2288.1|2288.5|2288.2|2288.8|2288.5|2288.2|2287.9|42
1619448490000|2021-04-26 14:48:10|2288.3|2288|2288.3|2288|2288.4|2288.1|2287.8|2287.5|45
1619448500000|2021-04-26 14:48:20|2288.2|2287.9|2287.7|2287.4|2288.2|2287.9|2287.6|2287.3|63
1619448510000|2021-04-26 14:48:30|2287.9|2287.6|2288.6|2288.3|2288.7|2288.4|2287.9|2287.6|75
1619448520000|2021-04-26 14:48:40|2288.5|2288.2|2289.2|2288.9|2289.2|2288.9|2288.3|2288|25
1619448530000|2021-04-26 14:48:50|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.6|2288.3|56
1619448540000|2021-04-26 14:49:00|2288.7|2288.4|2289.5|2289.2|2289.7|2289.4|2288.7|2288.4|67
1619448550000|2021-04-26 14:49:10|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2288.9|2288.6|31
1619448560000|2021-04-26 14:49:20|2289.8|2289.5|2289.8|2289.5|2290|2289.7|2289.6|2289.3|49
1619448570000|2021-04-26 14:49:30|2289.9|2289.6|2289.3|2289|2290.2|2289.9|2289.2|2288.9|46
1619448580000|2021-04-26 14:49:40|2289.1|2288.8|2288.6|2288.3|2289.1|2288.8|2288.6|2288.3|11
1619448590000|2021-04-26 14:49:50|2288.4|2288.1|2288|2287.7|2288.6|2288.3|2287.9|2287.6|51
1619448600000|2021-04-26 14:50:00|2287.7|2287.4|2287.4|2287.1|2287.9|2287.6|2287|2286.7|174
1619448610000|2021-04-26 14:50:10|2287.5|2287.2|2288.3|2288|2288.6|2288.3|2287.5|2287.2|72
1619448620000|2021-04-26 14:50:20|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.3|2288|30
1619448630000|2021-04-26 14:50:30|2289|2288.7|2289.6|2289.3|2289.7|2289.4|2288.9|2288.6|87
1619448640000|2021-04-26 14:50:40|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.3|2289|47
1619448650000|2021-04-26 14:50:50|2289.8|2289.5|2290|2289.7|2290.3|2290|2289.7|2289.4|86
1619448660000|2021-04-26 14:51:00|2289.8|2289.5|2290.2|2289.9|2290.2|2289.9|2289.7|2289.4|87
1619448670000|2021-04-26 14:51:10|2290.1|2289.8|2289.2|2288.9|2290.2|2289.9|2289.2|2288.9|44
1619448680000|2021-04-26 14:51:20|2289.5|2289.2|2289.2|2288.9|2289.7|2289.4|2289.2|2288.9|32
1619448690000|2021-04-26 14:51:30|2289.3|2289|2289.3|2289|2289.5|2289.2|2289.2|2288.9|37
1619448700000|2021-04-26 14:51:40|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289|2288.7|35
1619448710000|2021-04-26 14:51:50|2289.5|2289.2|2289.9|2289.6|2290|2289.7|2289.1|2288.8|42
1619448720000|2021-04-26 14:52:00|2289.8|2289.5|2289.6|2289.3|2290.4|2290.1|2289.6|2289.3|45
1619448730000|2021-04-26 14:52:10|2289.5|2289.2|2289.7|2289.4|2289.9|2289.6|2289.5|2289.2|27
1619448740000|2021-04-26 14:52:20|2289.8|2289.5|2289.2|2288.9|2289.8|2289.5|2289.2|2288.9|28
1619448750000|2021-04-26 14:52:30|2289.4|2289.1|2288.9|2288.6|2289.6|2289.3|2288.9|2288.6|52
1619448760000|2021-04-26 14:52:40|2289|2288.7|2290|2289.7|2290|2289.7|2289|2288.7|25
1619448770000|2021-04-26 14:52:50|2289.8|2289.5|2290.2|2289.9|2290.4|2290.1|2289.7|2289.4|32
1619448780000|2021-04-26 14:53:00|2290.3|2290|2290.8|2290.5|2290.8|2290.5|2290.3|2290|74
1619448790000|2021-04-26 14:53:10|2290.7|2290.4|2290.9|2290.6|2291.1|2290.8|2290.7|2290.4|125
1619448800000|2021-04-26 14:53:20|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.8|2290.5|47
1619448810000|2021-04-26 14:53:30|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|21
1619448820000|2021-04-26 14:53:40|2291.3|2291|2291|2290.7|2291.3|2291|2290.9|2290.6|252
1619448830000|2021-04-26 14:53:50|2290.9|2290.6|2291.4|2291.1|2291.5|2291.2|2290.9|2290.6|236
1619448840000|2021-04-26 14:54:00|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291|2290.7|43
1619448850000|2021-04-26 14:54:10|2291.3|2291|2290.8|2290.5|2291.4|2291.1|2290.8|2290.5|35
1619448860000|2021-04-26 14:54:20|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|35
1619448870000|2021-04-26 14:54:30|2291|2290.7|2291.3|2291|2291.4|2291.1|2291|2290.7|30
1619448880000|2021-04-26 14:54:40|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.3|2291|18
1619448890000|2021-04-26 14:54:50|2291.7|2291.4|2291.6|2291.3|2291.9|2291.6|2291.4|2291.1|55
1619448900000|2021-04-26 14:55:00|2291.5|2291.2|2291.3|2291|2291.6|2291.3|2291.2|2290.9|37
1619448910000|2021-04-26 14:55:10|2291.1|2290.8|2290.3|2290|2291.1|2290.8|2290.3|2290|172
1619448920000|2021-04-26 14:55:20|2290.4|2290.1|2290.5|2290.2|2290.7|2290.4|2289.9|2289.6|66
1619448930000|2021-04-26 14:55:30|2290.6|2290.3|2291.2|2290.9|2291.2|2290.9|2290.6|2290.3|41
1619448940000|2021-04-26 14:55:40|2291.1|2290.8|2291.3|2291|2291.5|2291.2|2291.1|2290.8|28
1619448950000|2021-04-26 14:55:50|2291.5|2291.2|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|28
1619448960000|2021-04-26 14:56:00|2291.6|2291.3|2291.2|2290.9|2291.6|2291.3|2291.2|2290.9|40
1619448970000|2021-04-26 14:56:10|2290.9|2290.6|2291.4|2291.1|2291.6|2291.3|2290.9|2290.6|26
1619448980000|2021-04-26 14:56:20|2291.5|2291.2|2292|2291.7|2292|2291.7|2291.4|2291.1|44
1619448990000|2021-04-26 14:56:30|2292.1|2291.8|2291.9|2291.6|2292.4|2292.1|2291.8|2291.5|87
1619449000000|2021-04-26 14:56:40|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.7|2291.4|36
1619449010000|2021-04-26 14:56:50|2291.8|2291.5|2292.5|2292.2|2292.7|2292.4|2291.8|2291.5|82
1619449020000|2021-04-26 14:57:00|2292.6|2292.3|2292.6|2292.3|2292.8|2292.5|2292.3|2292|81
1619449030000|2021-04-26 14:57:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|21
1619449040000|2021-04-26 14:57:20|2292.5|2292.2|2292.7|2292.4|2293|2292.7|2292.4|2292.1|80
1619449050000|2021-04-26 14:57:30|2292.6|2292.3|2292.5|2292.2|2292.8|2292.5|2292.3|2292|46
1619449060000|2021-04-26 14:57:40|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.4|2292.1|57
1619449070000|2021-04-26 14:57:50|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|10
1619449080000|2021-04-26 14:58:00|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292.1|2291.8|31
1619449090000|2021-04-26 14:58:10|2292.1|2291.8|2292.5|2292.2|2292.6|2292.3|2292.1|2291.8|19
1619449100000|2021-04-26 14:58:20|2292.6|2292.3|2293.3|2293|2293.3|2293|2292.6|2292.3|38
1619449110000|2021-04-26 14:58:30|2293.4|2293.1|2293.7|2293.4|2293.9|2293.6|2293.4|2293.1|80
1619449120000|2021-04-26 14:58:40|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|44
1619449130000|2021-04-26 14:58:50|2293.4|2293.1|2293.3|2293|2294|2293.7|2293.3|2293|56
1619449140000|2021-04-26 14:59:00|2293.2|2292.9|2293.7|2293.4|2293.7|2293.4|2293.1|2292.8|41
1619449150000|2021-04-26 14:59:10|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|26
1619449160000|2021-04-26 14:59:20|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.7|2293.4|44
1619449170000|2021-04-26 14:59:30|2294.3|2294|2294.3|2294|2294.6|2294.3|2294.2|2293.9|74
1619449180000|2021-04-26 14:59:40|2294.5|2294.2|2294.3|2294|2294.6|2294.3|2294.1|2293.8|24
1619449190000|2021-04-26 14:59:50|2294|2293.7|2294.5|2294.2|2294.5|2294.2|2294|2293.7|63
1619449200000|2021-04-26 15:00:00|2294.4|2294.1|2294.1|2293.8|2294.5|2294.2|2294|2293.7|140
1619449210000|2021-04-26 15:00:10|2293.9|2293.6|2294.1|2293.8|2294.2|2293.9|2293.7|2293.4|54
1619449220000|2021-04-26 15:00:20|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.8|2293.5|30
1619449230000|2021-04-26 15:00:30|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|62
1619449240000|2021-04-26 15:00:40|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2294|2293.7|16
1619449250000|2021-04-26 15:00:50|2293.8|2293.5|2293.6|2293.3|2294.2|2293.9|2293.5|2293.2|92
1619449260000|2021-04-26 15:01:00|2293.7|2293.4|2293.1|2292.8|2293.9|2293.6|2293.1|2292.8|30
1619449270000|2021-04-26 15:01:10|2293.3|2293|2292.9|2292.6|2293.3|2293|2292.8|2292.5|26
1619449280000|2021-04-26 15:01:20|2293.1|2292.8|2293.8|2293.5|2293.9|2293.6|2293.1|2292.8|54
1619449290000|2021-04-26 15:01:30|2293.9|2293.6|2293.8|2293.5|2294.2|2293.9|2293.8|2293.5|13
1619449300000|2021-04-26 15:01:40|2293.7|2293.4|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|7
1619449310000|2021-04-26 15:01:50|2293.5|2293.2|2293.5|2293.2|2293.9|2293.6|2293.3|2293|37
1619449320000|2021-04-26 15:02:00|2293.4|2293.1|2293.8|2293.5|2293.8|2293.5|2293.4|2293.1|9
1619449330000|2021-04-26 15:02:10|2293.7|2293.4|2294.7|2294.4|2294.7|2294.4|2293.6|2293.3|43
1619449340000|2021-04-26 15:02:20|2295|2294.7|2294.6|2294.3|2295.1|2294.8|2294.4|2294.1|100
1619449350000|2021-04-26 15:02:30|2294.7|2294.4|2294.8|2294.5|2295.1|2294.8|2294.7|2294.4|59
1619449360000|2021-04-26 15:02:40|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2294.8|2294.5|33
1619449370000|2021-04-26 15:02:50|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295|2294.7|20
1619449380000|2021-04-26 15:03:00|2295.5|2295.2|2296.2|2295.9|2296.2|2295.9|2295.5|2295.2|160
1619449390000|2021-04-26 15:03:10|2296.3|2296|2296|2295.7|2296.4|2296.1|2296|2295.7|125
1619449400000|2021-04-26 15:03:20|2296.1|2295.8|2295.6|2295.3|2296.1|2295.8|2295.5|2295.2|27
1619449410000|2021-04-26 15:03:30|2295.8|2295.5|2295.9|2295.6|2296.2|2295.9|2295.8|2295.5|29
1619449420000|2021-04-26 15:03:40|2296|2295.7|2295.7|2295.4|2296.1|2295.8|2295.7|2295.4|50
1619449430000|2021-04-26 15:03:50|2295.6|2295.3|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|18
1619449440000|2021-04-26 15:04:00|2295.6|2295.3|2295.5|2295.2|2296|2295.7|2295.1|2294.8|46
1619449450000|2021-04-26 15:04:10|2295.6|2295.3|2295.2|2294.9|2295.7|2295.4|2295.2|2294.9|9
1619449460000|2021-04-26 15:04:20|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.4|2295.1|18
1619449470000|2021-04-26 15:04:30|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.8|2295.5|10
1619449480000|2021-04-26 15:04:40|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.6|2295.3|38
1619449490000|2021-04-26 15:04:50|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|18
1619449500000|2021-04-26 15:05:00|2296.1|2295.8|2295.6|2295.3|2296.2|2295.9|2295.5|2295.2|42
1619449510000|2021-04-26 15:05:10|2295.4|2295.1|2295.7|2295.4|2295.9|2295.6|2295.3|2295|23
1619449520000|2021-04-26 15:05:20|2295.6|2295.3|2294.9|2294.6|2295.9|2295.6|2294.9|2294.6|31
1619449530000|2021-04-26 15:05:30|2294.8|2294.5|2295.3|2295|2295.7|2295.4|2294.8|2294.5|33
1619449540000|2021-04-26 15:05:40|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|4
1619449550000|2021-04-26 15:05:50|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|12
1619449560000|2021-04-26 15:06:00|2295.5|2295.2|2295.2|2294.9|2295.8|2295.5|2295.2|2294.9|27
1619449570000|2021-04-26 15:06:10|2294.9|2294.6|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|29
1619449580000|2021-04-26 15:06:20|2294.8|2294.5|2294.6|2294.3|2294.9|2294.6|2294.5|2294.2|18
1619449590000|2021-04-26 15:06:30|2294.9|2294.6|2294.4|2294.1|2294.9|2294.6|2294.4|2294.1|26
1619449600000|2021-04-26 15:06:40|2294.5|2294.2|2295|2294.7|2295|2294.7|2294.5|2294.2|29
1619449610000|2021-04-26 15:06:50|2294.8|2294.5|2294.4|2294.1|2295|2294.7|2294.4|2294.1|21
1619449620000|2021-04-26 15:07:00|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294|2293.7|45
1619449630000|2021-04-26 15:07:10|2294.7|2294.4|2294.9|2294.6|2295|2294.7|2294.7|2294.4|31
1619449640000|2021-04-26 15:07:20|2295|2294.7|2295.2|2294.9|2295.4|2295.1|2294.9|2294.6|22
1619449650000|2021-04-26 15:07:30|2295.1|2294.8|2295|2294.7|2295.2|2294.9|2295|2294.7|19
1619449660000|2021-04-26 15:07:40|2294.8|2294.5|2294.3|2294|2294.8|2294.5|2294.3|2294|15
1619449670000|2021-04-26 15:07:50|2294.5|2294.2|2295|2294.7|2295|2294.7|2294.3|2294|19
1619449680000|2021-04-26 15:08:00|2295.5|2295.2|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|31
1619449690000|2021-04-26 15:08:10|2295.6|2295.3|2295.9|2295.6|2295.9|2295.6|2295.3|2295|16
1619449700000|2021-04-26 15:08:20|2295.7|2295.4|2295.7|2295.4|2296.1|2295.8|2295.6|2295.3|44
1619449710000|2021-04-26 15:08:30|2295.9|2295.6|2295.4|2295.1|2295.9|2295.6|2295.4|2295.1|24
1619449720000|2021-04-26 15:08:40|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|26
1619449730000|2021-04-26 15:08:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.3|2295|17
1619449740000|2021-04-26 15:09:00|2295.4|2295.1|2295.8|2295.5|2295.8|2295.5|2295.4|2295.1|29
1619449750000|2021-04-26 15:09:10|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.3|2295|17
1619449760000|2021-04-26 15:09:20|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|10
1619449770000|2021-04-26 15:09:30|2295.3|2295|2295.5|2295.2|2295.6|2295.3|2295.3|2295|24
1619449780000|2021-04-26 15:09:40|2295.7|2295.4|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|14
1619449790000|2021-04-26 15:09:50|2296|2295.7|2296|2295.7|2296|2295.7|2295.8|2295.5|17
1619449800000|2021-04-26 15:10:00|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.6|2295.3|91
1619449810000|2021-04-26 15:10:10|2295.9|2295.6|2295.1|2294.8|2295.9|2295.6|2295|2294.7|48
1619449820000|2021-04-26 15:10:20|2295.2|2294.9|2295.2|2294.9|2295.4|2295.1|2295|2294.7|69
1619449830000|2021-04-26 15:10:30|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|31
1619449840000|2021-04-26 15:10:40|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.4|2295.1|30
1619449850000|2021-04-26 15:10:50|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|23
1619449860000|2021-04-26 15:11:00|2295.5|2295.2|2295.9|2295.6|2296|2295.7|2295.3|2295|43
1619449870000|2021-04-26 15:11:10|2296|2295.7|2296.3|2296|2296.5|2296.2|2296|2295.7|67
1619449880000|2021-04-26 15:11:20|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.2|2295.9|44
1619449890000|2021-04-26 15:11:30|2296.3|2296|2296.7|2296.4|2296.8|2296.5|2296.3|2296|99
1619449900000|2021-04-26 15:11:40|2296.8|2296.5|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|43
1619449910000|2021-04-26 15:11:50|2296.5|2296.2|2295.9|2295.6|2296.6|2296.3|2295.9|2295.6|39
1619449920000|2021-04-26 15:12:00|2295.8|2295.5|2296.1|2295.8|2296.2|2295.9|2295.4|2295.1|66
1619449930000|2021-04-26 15:12:10|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.3|2296|30
1619449940000|2021-04-26 15:12:20|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.7|2296.4|25
1619449950000|2021-04-26 15:12:30|2296.9|2296.6|2296.9|2296.6|2297.3|2297|2296.7|2296.4|74
1619449960000|2021-04-26 15:12:40|2296.8|2296.5|2295.8|2295.5|2297|2296.7|2295.8|2295.5|76
1619449970000|2021-04-26 15:12:50|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2295.7|2295.4|23
1619449980000|2021-04-26 15:13:00|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.7|2295.4|51
1619449990000|2021-04-26 15:13:10|2296.3|2296|2296|2295.7|2296.3|2296|2296|2295.7|31
1619450000000|2021-04-26 15:13:20|2295.8|2295.5|2296.3|2296|2296.3|2296|2295.8|2295.5|38
1619450010000|2021-04-26 15:13:30|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|15
1619450020000|2021-04-26 15:13:40|2296.1|2295.8|2296.5|2296.2|2296.5|2296.2|2296.1|2295.8|24
1619450030000|2021-04-26 15:13:50|2296.4|2296.1|2296.6|2296.3|2296.8|2296.5|2296.4|2296.1|39
1619450040000|2021-04-26 15:14:00|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|37
1619450050000|2021-04-26 15:14:10|2297.1|2296.8|2296.8|2296.5|2297.2|2296.9|2296.8|2296.5|40
1619450060000|2021-04-26 15:14:20|2296.9|2296.6|2297.2|2296.9|2297.3|2297|2296.9|2296.6|25
1619450070000|2021-04-26 15:14:30|2297.3|2297|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|89
1619450080000|2021-04-26 15:14:40|2297.3|2297|2297.5|2297.2|2297.7|2297.4|2297.2|2296.9|41
1619450090000|2021-04-26 15:14:50|2297.6|2297.3|2297.9|2297.6|2298|2297.7|2297.5|2297.2|28
1619450100000|2021-04-26 15:15:00|2297.6|2297.3|2297.4|2297.1|2297.7|2297.4|2297.2|2296.9|66
1619450110000|2021-04-26 15:15:10|2297.5|2297.2|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|26
1619450120000|2021-04-26 15:15:20|2297.3|2297|2297.7|2297.4|2297.7|2297.4|2297.3|2297|22
1619450130000|2021-04-26 15:15:30|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.2|2296.9|55
1619450140000|2021-04-26 15:15:40|2297.2|2296.9|2297.4|2297.1|2297.6|2297.3|2297.2|2296.9|30
1619450150000|2021-04-26 15:15:50|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|8
1619450160000|2021-04-26 15:16:00|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.8|2296.5|46
1619450170000|2021-04-26 15:16:10|2297.2|2296.9|2297.1|2296.8|2297.7|2297.4|2297.1|2296.8|54
1619450180000|2021-04-26 15:16:20|2297.2|2296.9|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|10
1619450190000|2021-04-26 15:16:30|2297.4|2297.1|2296.7|2296.4|2297.4|2297.1|2296.7|2296.4|26
1619450200000|2021-04-26 15:16:40|2296.9|2296.6|2297|2296.7|2297.1|2296.8|2296.9|2296.6|13
1619450210000|2021-04-26 15:16:50|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296.2|2295.9|22
1619450220000|2021-04-26 15:17:00|2296.5|2296.2|2296.9|2296.6|2297|2296.7|2296.5|2296.2|20
1619450230000|2021-04-26 15:17:10|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.6|2296.3|25
1619450240000|2021-04-26 15:17:20|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.8|2296.5|31
1619450250000|2021-04-26 15:17:30|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.4|2296.1|13
1619450260000|2021-04-26 15:17:40|2296.7|2296.4|2295.4|2295.1|2296.7|2296.4|2295.4|2295.1|99
1619450270000|2021-04-26 15:17:50|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295|2294.7|98
1619450280000|2021-04-26 15:18:00|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.4|2295.1|61
1619450290000|2021-04-26 15:18:10|2295.9|2295.6|2295.5|2295.2|2295.9|2295.6|2295.2|2294.9|28
1619450300000|2021-04-26 15:18:20|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.2|2294.9|7
1619450310000|2021-04-26 15:18:30|2295.4|2295.1|2296.2|2295.9|2296.2|2295.9|2295.4|2295.1|18
1619450320000|2021-04-26 15:18:40|2296.1|2295.8|2296.6|2296.3|2296.8|2296.5|2296.1|2295.8|21
1619450330000|2021-04-26 15:18:50|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|15
1619450340000|2021-04-26 15:19:00|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|49
1619450350000|2021-04-26 15:19:10|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.5|2296.2|51
1619450360000|2021-04-26 15:19:20|2296.7|2296.4|2296.5|2296.2|2296.9|2296.6|2296.3|2296|36
1619450370000|2021-04-26 15:19:30|2296.3|2296|2296.3|2296|2296.7|2296.4|2296.3|2296|98
1619450380000|2021-04-26 15:19:40|2296.2|2295.9|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|187
1619450390000|2021-04-26 15:19:50|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.1|2295.8|159
1619450400000|2021-04-26 15:20:00|2296.2|2295.9|2296.4|2296.1|2296.7|2296.4|2296.2|2295.9|157
1619450410000|2021-04-26 15:20:10|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|66
1619450420000|2021-04-26 15:20:20|2296.3|2296|2296|2295.7|2296.4|2296.1|2295.9|2295.6|147
1619450430000|2021-04-26 15:20:30|2295.9|2295.6|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|60
1619450440000|2021-04-26 15:20:40|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|13
1619450450000|2021-04-26 15:20:50|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|34
1619450460000|2021-04-26 15:21:00|2296.1|2295.8|2295.3|2295|2296.1|2295.8|2295.2|2294.9|23
1619450470000|2021-04-26 15:21:10|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.2|2294.9|14
1619450480000|2021-04-26 15:21:20|2295.2|2294.9|2295.7|2295.4|2295.7|2295.4|2295.1|2294.8|22
1619450490000|2021-04-26 15:21:30|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|11
1619450500000|2021-04-26 15:21:40|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|21
1619450510000|2021-04-26 15:21:50|2296|2295.7|2295.6|2295.3|2296|2295.7|2295.6|2295.3|16
1619450520000|2021-04-26 15:22:00|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.4|2295.1|18
1619450530000|2021-04-26 15:22:10|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|36
1619450540000|2021-04-26 15:22:20|2295.5|2295.2|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|15
1619450550000|2021-04-26 15:22:30|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|12
1619450560000|2021-04-26 15:22:40|2295.8|2295.5|2295.7|2295.4|2296|2295.7|2295.7|2295.4|14
1619450570000|2021-04-26 15:22:50|2295.8|2295.5|2295.3|2295|2295.8|2295.5|2295.2|2294.9|20
1619450580000|2021-04-26 15:23:00|2295.6|2295.3|2295.9|2295.6|2296.1|2295.8|2295.6|2295.3|50
1619450590000|2021-04-26 15:23:10|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|22
1619450600000|2021-04-26 15:23:20|2296|2295.7|2296.6|2296.3|2296.6|2296.3|2296|2295.7|30
1619450610000|2021-04-26 15:23:30|2296.7|2296.4|2296.7|2296.4|2296.9|2296.6|2296.4|2296.1|50
1619450620000|2021-04-26 15:23:40|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|12
1619450630000|2021-04-26 15:23:50|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.6|2296.3|21
1619450640000|2021-04-26 15:24:00|2297|2296.7|2296.5|2296.2|2297|2296.7|2296.5|2296.2|39
1619450650000|2021-04-26 15:24:10|2296.4|2296.1|2296.8|2296.5|2296.8|2296.5|2296.4|2296.1|21
1619450660000|2021-04-26 15:24:20|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.5|2296.2|26
1619450670000|2021-04-26 15:24:30|2296.7|2296.4|2296.3|2296|2296.7|2296.4|2296.3|2296|51
1619450680000|2021-04-26 15:24:40|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|7
1619450690000|2021-04-26 15:24:50|2296.4|2296.1|2297.1|2296.8|2297.1|2296.8|2296.4|2296.1|41
1619450700000|2021-04-26 15:25:00|2297|2296.7|2296.3|2296|2297|2296.7|2296.2|2295.9|40
1619450710000|2021-04-26 15:25:10|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2295.8|2295.5|40
1619450720000|2021-04-26 15:25:20|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|25
1619450730000|2021-04-26 15:25:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296|2295.7|23
1619450740000|2021-04-26 15:25:40|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296|2295.7|42
1619450750000|2021-04-26 15:25:50|2296.7|2296.4|2297.1|2296.8|2297.1|2296.8|2296.7|2296.4|23
1619450760000|2021-04-26 15:26:00|2296.9|2296.6|2296.8|2296.5|2297.3|2297|2296.8|2296.5|49
1619450770000|2021-04-26 15:26:10|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.4|2296.1|118
1619450780000|2021-04-26 15:26:20|2297|2296.7|2296.4|2296.1|2297|2296.7|2296.3|2296|62
1619450790000|2021-04-26 15:26:30|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|39
1619450800000|2021-04-26 15:26:40|2296.7|2296.4|2296.7|2296.4|2296.9|2296.6|2296.6|2296.3|21
1619450810000|2021-04-26 15:26:50|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|29
1619450820000|2021-04-26 15:27:00|2296.6|2296.3|2297.6|2297.3|2297.7|2297.4|2296.6|2296.3|133
1619450830000|2021-04-26 15:27:10|2297.7|2297.4|2297.8|2297.5|2298.2|2297.9|2297.6|2297.3|71
1619450840000|2021-04-26 15:27:20|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2297.5|2297.2|49
1619450850000|2021-04-26 15:27:30|2298|2297.7|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|47
1619450860000|2021-04-26 15:27:40|2297.9|2297.6|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|41
1619450870000|2021-04-26 15:27:50|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|15
1619450880000|2021-04-26 15:28:00|2298.1|2297.8|2297.7|2297.4|2298.2|2297.9|2297.5|2297.2|53
1619450890000|2021-04-26 15:28:10|2298|2297.7|2297.7|2297.4|2298|2297.7|2297.7|2297.4|8
1619450900000|2021-04-26 15:28:20|2297.8|2297.5|2298.2|2297.9|2298.2|2297.9|2297.8|2297.5|16
1619450910000|2021-04-26 15:28:30|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.8|2297.5|40
1619450920000|2021-04-26 15:28:40|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.8|2297.5|27
1619450930000|2021-04-26 15:28:50|2297.9|2297.6|2297.6|2297.3|2298|2297.7|2297.6|2297.3|20
1619450940000|2021-04-26 15:29:00|2297.3|2297|2297.3|2297|2297.6|2297.3|2297.3|2297|67
1619450950000|2021-04-26 15:29:10|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|21
1619450960000|2021-04-26 15:29:20|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|8
1619450970000|2021-04-26 15:29:30|2297.6|2297.3|2298.4|2298.1|2298.4|2298.1|2297.6|2297.3|46
1619450980000|2021-04-26 15:29:40|2298.6|2298.3|2298.1|2297.8|2298.6|2298.3|2298.1|2297.8|87
1619450990000|2021-04-26 15:29:50|2298|2297.7|2298.1|2297.8|2298.3|2298|2297.9|2297.6|27
1619451000000|2021-04-26 15:30:00|2298.2|2297.9|2297.8|2297.5|2298.4|2298.1|2297.7|2297.4|108
1619451010000|2021-04-26 15:30:10|2297.7|2297.4|2296.6|2296.3|2297.7|2297.4|2296.6|2296.3|75
1619451020000|2021-04-26 15:30:20|2296.7|2296.4|2296.6|2296.3|2297|2296.7|2296.5|2296.2|53
1619451030000|2021-04-26 15:30:30|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.5|2296.2|58
1619451040000|2021-04-26 15:30:40|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|62
1619451050000|2021-04-26 15:30:50|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2297|2296.7|168
1619451060000|2021-04-26 15:31:00|2297|2296.7|2297.2|2296.9|2297.3|2297|2296.9|2296.6|206
1619451070000|2021-04-26 15:31:10|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|157
1619451080000|2021-04-26 15:31:20|2297.1|2296.8|2296.9|2296.6|2297.3|2297|2296.9|2296.6|88
1619451090000|2021-04-26 15:31:30|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|57
1619451100000|2021-04-26 15:31:40|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2297|2296.7|60
1619451110000|2021-04-26 15:31:50|2297.2|2296.9|2297.5|2297.2|2297.6|2297.3|2296.9|2296.6|230
1619451120000|2021-04-26 15:32:00|2297.7|2297.4|2297.9|2297.6|2298|2297.7|2297.6|2297.3|169
1619451130000|2021-04-26 15:32:10|2298|2297.7|2298.5|2298.2|2298.5|2298.2|2297.8|2297.5|103
1619451140000|2021-04-26 15:32:20|2298.4|2298.1|2299|2298.7|2299.2|2298.9|2298.4|2298.1|135
1619451150000|2021-04-26 15:32:30|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.6|2298.3|78
1619451160000|2021-04-26 15:32:40|2298.5|2298.2|2298.8|2298.5|2298.8|2298.5|2298.4|2298.1|41
1619451170000|2021-04-26 15:32:50|2298.9|2298.6|2298.5|2298.2|2299|2298.7|2298.4|2298.1|44
1619451180000|2021-04-26 15:33:00|2298.4|2298.1|2298.7|2298.4|2298.8|2298.5|2298.4|2298.1|27
1619451190000|2021-04-26 15:33:10|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.3|2298|23
1619451200000|2021-04-26 15:33:20|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|21
1619451210000|2021-04-26 15:33:30|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|12
1619451220000|2021-04-26 15:33:40|2298.7|2298.4|2298.8|2298.5|2298.9|2298.6|2298.6|2298.3|23
1619451230000|2021-04-26 15:33:50|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.6|2298.3|19
1619451240000|2021-04-26 15:34:00|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|8
1619451250000|2021-04-26 15:34:10|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|15
1619451260000|2021-04-26 15:34:20|2298.5|2298.2|2299|2298.7|2299|2298.7|2298.5|2298.2|117
1619451270000|2021-04-26 15:34:30|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|73
1619451280000|2021-04-26 15:34:40|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|29
1619451290000|2021-04-26 15:34:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|20
1619451300000|2021-04-26 15:35:00|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|64
1619451310000|2021-04-26 15:35:10|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|51
1619451320000|2021-04-26 15:35:20|2298.5|2298.2|2297.7|2297.4|2298.5|2298.2|2297.7|2297.4|66
1619451330000|2021-04-26 15:35:30|2297.8|2297.5|2297.9|2297.6|2298.1|2297.8|2297.7|2297.4|33
1619451340000|2021-04-26 15:35:40|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.5|2297.2|36
1619451350000|2021-04-26 15:35:50|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.7|2297.4|42
1619451360000|2021-04-26 15:36:00|2298.2|2297.9|2298.2|2297.9|2298.5|2298.2|2298|2297.7|37
1619451370000|2021-04-26 15:36:10|2298.3|2298|2298.5|2298.2|2298.6|2298.3|2298.3|2298|21
1619451380000|2021-04-26 15:36:20|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|14
1619451390000|2021-04-26 15:36:30|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|34
1619451400000|2021-04-26 15:36:40|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|15
1619451410000|2021-04-26 15:36:50|2299.1|2298.8|2298.5|2298.2|2299.1|2298.8|2298.4|2298.1|57
1619451420000|2021-04-26 15:37:00|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.5|2298.2|44
1619451430000|2021-04-26 15:37:10|2299|2298.7|2298.9|2298.6|2299.1|2298.8|2298.8|2298.5|58
1619451440000|2021-04-26 15:37:20|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|19
1619451450000|2021-04-26 15:37:30|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|13
1619451460000|2021-04-26 15:37:40|2298.5|2298.2|2299|2298.7|2299|2298.7|2298.5|2298.2|21
1619451470000|2021-04-26 15:37:50|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|43
1619451480000|2021-04-26 15:38:00|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|35
1619451490000|2021-04-26 15:38:10|2298.4|2298.1|2298.3|2298|2298.5|2298.2|2298.3|2298|27
1619451500000|2021-04-26 15:38:20|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|15
1619451510000|2021-04-26 15:38:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.3|2298|38
1619451520000|2021-04-26 15:38:40|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|33
1619451530000|2021-04-26 15:38:50|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.8|2297.5|36
1619451540000|2021-04-26 15:39:00|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|49
1619451550000|2021-04-26 15:39:10|2297.8|2297.5|2298.1|2297.8|2298.2|2297.9|2297.8|2297.5|40
1619451560000|2021-04-26 15:39:20|2298|2297.7|2298.1|2297.8|2298.3|2298|2298|2297.7|21
1619451570000|2021-04-26 15:39:30|2298|2297.7|2298.5|2298.2|2298.5|2298.2|2298|2297.7|31
1619451580000|2021-04-26 15:39:40|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|25
1619451590000|2021-04-26 15:39:50|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|39
1619451600000|2021-04-26 15:40:00|2297.8|2297.5|2298.2|2297.9|2298.3|2298|2297.8|2297.5|58
1619451610000|2021-04-26 15:40:10|2298.1|2297.8|2298.1|2297.8|2298.3|2298|2297.8|2297.5|65
1619451620000|2021-04-26 15:40:20|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2297.8|2297.5|45
1619451630000|2021-04-26 15:40:30|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|16
1619451640000|2021-04-26 15:40:40|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|25
1619451650000|2021-04-26 15:40:50|2298|2297.7|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|12
1619451660000|2021-04-26 15:41:00|2297.7|2297.4|2297.9|2297.6|2298.1|2297.8|2297.7|2297.4|30
1619451670000|2021-04-26 15:41:10|2298.1|2297.8|2298.1|2297.8|2298.3|2298|2298.1|2297.8|30
1619451680000|2021-04-26 15:41:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2298|2297.7|18
1619451690000|2021-04-26 15:41:30|2298.4|2298.1|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|40
1619451700000|2021-04-26 15:41:40|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|26
1619451710000|2021-04-26 15:41:50|2298|2297.7|2298.5|2298.2|2298.5|2298.2|2298|2297.7|30
1619451720000|2021-04-26 15:42:00|2298.6|2298.3|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|27
1619451730000|2021-04-26 15:42:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|73
1619451740000|2021-04-26 15:42:20|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|17
1619451750000|2021-04-26 15:42:30|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.4|2298.1|27
1619451760000|2021-04-26 15:42:40|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|51
1619451770000|2021-04-26 15:42:50|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|15
1619451780000|2021-04-26 15:43:00|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|64
1619451790000|2021-04-26 15:43:10|2298.6|2298.3|2298.2|2297.9|2298.6|2298.3|2298.1|2297.8|46
1619451800000|2021-04-26 15:43:20|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|27
1619451810000|2021-04-26 15:43:30|2298.6|2298.3|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|47
1619451820000|2021-04-26 15:43:40|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|15
1619451830000|2021-04-26 15:43:50|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|8
1619451840000|2021-04-26 15:44:00|2298.4|2298.1|2298.5|2298.2|2298.7|2298.4|2298.3|2298|24
1619451850000|2021-04-26 15:44:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|32
1619451860000|2021-04-26 15:44:20|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|42
1619451870000|2021-04-26 15:44:30|2298.8|2298.5|2298.5|2298.2|2298.9|2298.6|2298.5|2298.2|73
1619451880000|2021-04-26 15:44:40|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|25
1619451890000|2021-04-26 15:44:50|2298.6|2298.3|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|25
1619451900000|2021-04-26 15:45:00|2298.5|2298.2|2298.9|2298.6|2298.9|2298.6|2298.5|2298.2|33
1619451910000|2021-04-26 15:45:10|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|45
1619451920000|2021-04-26 15:45:20|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|22
1619451930000|2021-04-26 15:45:30|2299|2298.7|2299.6|2299.3|2299.6|2299.3|2299|2298.7|55
1619451940000|2021-04-26 15:45:40|2299.7|2299.4|2299.6|2299.3|2299.8|2299.5|2299.5|2299.2|64
1619451950000|2021-04-26 15:45:50|2299.3|2299|2299.2|2298.9|2299.6|2299.3|2299.2|2298.9|95
1619451960000|2021-04-26 15:46:00|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.3|2299|14
1619451970000|2021-04-26 15:46:10|2299.5|2299.2|2299.6|2299.3|2299.7|2299.4|2299.5|2299.2|12
1619451980000|2021-04-26 15:46:20|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|31
1619451990000|2021-04-26 15:46:30|2299.7|2299.4|2299.2|2298.9|2299.7|2299.4|2299.2|2298.9|69
1619452000000|2021-04-26 15:46:40|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|11
1619452010000|2021-04-26 15:46:50|2299.3|2299|2298.8|2298.5|2299.3|2299|2298.5|2298.2|51
1619452020000|2021-04-26 15:47:00|2299|2298.7|2298.5|2298.2|2299.1|2298.8|2298.5|2298.2|49
1619452030000|2021-04-26 15:47:10|2298.3|2298|2297.9|2297.6|2298.6|2298.3|2297.9|2297.6|352
1619452040000|2021-04-26 15:47:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.3|2297|198
1619452050000|2021-04-26 15:47:30|2297.5|2297.2|2297|2296.7|2297.8|2297.5|2297|2296.7|85
1619452060000|2021-04-26 15:47:40|2297.1|2296.8|2297.5|2297.2|2297.6|2297.3|2297|2296.7|53
1619452070000|2021-04-26 15:47:50|2297.3|2297|2297|2296.7|2297.4|2297.1|2297|2296.7|42
1619452080000|2021-04-26 15:48:00|2296.9|2296.6|2296.4|2296.1|2297.1|2296.8|2296.4|2296.1|62
1619452090000|2021-04-26 15:48:10|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2295.8|2295.5|88
1619452100000|2021-04-26 15:48:20|2296.2|2295.9|2295.3|2295|2296.3|2296|2295.3|2295|49
1619452110000|2021-04-26 15:48:30|2295.4|2295.1|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|36
1619452120000|2021-04-26 15:48:40|2295.4|2295.1|2295.6|2295.3|2295.7|2295.4|2295.3|2295|42
1619452130000|2021-04-26 15:48:50|2295.8|2295.5|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|31
1619452140000|2021-04-26 15:49:00|2295.8|2295.5|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|37
1619452150000|2021-04-26 15:49:10|2295.5|2295.2|2295.3|2295|2295.7|2295.4|2295.3|2295|20
1619452160000|2021-04-26 15:49:20|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.7|2294.4|91
1619452170000|2021-04-26 15:49:30|2294.7|2294.4|2294.7|2294.4|2295.1|2294.8|2294.4|2294.1|114
1619452180000|2021-04-26 15:49:40|2294.9|2294.6|2295.1|2294.8|2295.3|2295|2294.9|2294.6|27
1619452190000|2021-04-26 15:49:50|2295.4|2295.1|2294.8|2294.5|2295.5|2295.2|2294.8|2294.5|53
1619452200000|2021-04-26 15:50:00|2294.6|2294.3|2294.7|2294.4|2295.1|2294.8|2294.6|2294.3|58
1619452210000|2021-04-26 15:50:10|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.5|2294.2|37
1619452220000|2021-04-26 15:50:20|2295|2294.7|2295.4|2295.1|2295.4|2295.1|2294.9|2294.6|21
1619452230000|2021-04-26 15:50:30|2295.5|2295.2|2295.6|2295.3|2295.8|2295.5|2295.5|2295.2|14
1619452240000|2021-04-26 15:50:40|2295.5|2295.2|2295.3|2295|2295.7|2295.4|2295.3|2295|15
1619452250000|2021-04-26 15:50:50|2295.6|2295.3|2295.2|2294.9|2295.6|2295.3|2295.2|2294.9|44
1619452260000|2021-04-26 15:51:00|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|17
1619452270000|2021-04-26 15:51:10|2296|2295.7|2295.6|2295.3|2296.3|2296|2295.6|2295.3|49
1619452280000|2021-04-26 15:51:20|2295.5|2295.2|2295.9|2295.6|2296|2295.7|2295.4|2295.1|24
1619452290000|2021-04-26 15:51:30|2296|2295.7|2295.7|2295.4|2296|2295.7|2295.7|2295.4|9
1619452300000|2021-04-26 15:51:40|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|8
1619452310000|2021-04-26 15:51:50|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|6
1619452320000|2021-04-26 15:52:00|2295.7|2295.4|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|15
1619452330000|2021-04-26 15:52:10|2296|2295.7|2296.3|2296|2296.3|2296|2296|2295.7|8
1619452340000|2021-04-26 15:52:20|2296.1|2295.8|2296.6|2296.3|2296.7|2296.4|2296.1|2295.8|41
1619452350000|2021-04-26 15:52:30|2296.5|2296.2|2295.9|2295.6|2296.6|2296.3|2295.9|2295.6|23
1619452360000|2021-04-26 15:52:40|2295.7|2295.4|2296|2295.7|2296.1|2295.8|2295.7|2295.4|10
1619452370000|2021-04-26 15:52:50|2296.2|2295.9|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|7
1619452380000|2021-04-26 15:53:00|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|9
1619452390000|2021-04-26 15:53:10|2296.6|2296.3|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|22
1619452400000|2021-04-26 15:53:20|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|19
1619452410000|2021-04-26 15:53:30|2296.6|2296.3|2295.6|2295.3|2296.6|2296.3|2295.6|2295.3|111
1619452420000|2021-04-26 15:53:40|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.3|2295|35
1619452430000|2021-04-26 15:53:50|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|16
1619452440000|2021-04-26 15:54:00|2295.5|2295.2|2295.3|2295|2295.6|2295.3|2295.3|2295|62
1619452450000|2021-04-26 15:54:10|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|19
1619452460000|2021-04-26 15:54:20|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|20
1619452470000|2021-04-26 15:54:30|2295.5|2295.2|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|17
1619452480000|2021-04-26 15:54:40|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|8
1619452490000|2021-04-26 15:54:50|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.8|2295.5|15
1619452500000|2021-04-26 15:55:00|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|21
1619452510000|2021-04-26 15:55:10|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.2|2295.9|30
1619452520000|2021-04-26 15:55:20|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|14
1619452530000|2021-04-26 15:55:30|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|36
1619452540000|2021-04-26 15:55:40|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.3|2296|17
1619452550000|2021-04-26 15:55:50|2296.4|2296.1|2297|2296.7|2297|2296.7|2296.4|2296.1|24
1619452560000|2021-04-26 15:56:00|2297.1|2296.8|2297.5|2297.2|2297.6|2297.3|2297.1|2296.8|67
1619452570000|2021-04-26 15:56:10|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.3|2297|37
1619452580000|2021-04-26 15:56:20|2297.9|2297.6|2297.6|2297.3|2297.9|2297.6|2297.4|2297.1|39
1619452590000|2021-04-26 15:56:30|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|11
1619452600000|2021-04-26 15:56:40|2297.3|2297|2297.8|2297.5|2297.9|2297.6|2297.2|2296.9|28
1619452610000|2021-04-26 15:56:50|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|7
1619452620000|2021-04-26 15:57:00|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|17
1619452630000|2021-04-26 15:57:10|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|7
1619452640000|2021-04-26 15:57:20|2297.6|2297.3|2297.9|2297.6|2297.9|2297.6|2297.4|2297.1|20
1619452650000|2021-04-26 15:57:30|2298|2297.7|2298.3|2298|2298.3|2298|2297.9|2297.6|30
1619452660000|2021-04-26 15:57:40|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|23
1619452670000|2021-04-26 15:57:50|2298.3|2298|2298.7|2298.4|2298.7|2298.4|2298.3|2298|23
1619452680000|2021-04-26 15:58:00|2298.8|2298.5|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|65
1619452690000|2021-04-26 15:58:10|2299.1|2298.8|2299|2298.7|2299.2|2298.9|2298.9|2298.6|26
1619452700000|2021-04-26 15:58:20|2298.9|2298.6|2299.5|2299.2|2299.5|2299.2|2298.9|2298.6|32
1619452710000|2021-04-26 15:58:30|2299.4|2299.1|2299|2298.7|2299.4|2299.1|2299|2298.7|19
1619452720000|2021-04-26 15:58:40|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.8|2298.5|19
1619452730000|2021-04-26 15:58:50|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.4|2298.1|28
1619452740000|2021-04-26 15:59:00|2298.8|2298.5|2298.8|2298.5|2299.2|2298.9|2298.8|2298.5|37
1619452750000|2021-04-26 15:59:10|2298.9|2298.6|2299.1|2298.8|2299.2|2298.9|2298.9|2298.6|13
1619452760000|2021-04-26 15:59:20|2298.9|2298.6|2298|2297.7|2298.9|2298.6|2297.8|2297.5|27
1619452770000|2021-04-26 15:59:30|2297.7|2297.4|2297.9|2297.6|2298|2297.7|2297.7|2297.4|24
1619452780000|2021-04-26 15:59:40|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|14
1619452790000|2021-04-26 15:59:50|2298.4|2298.1|2297.9|2297.6|2298.4|2298.1|2297.9|2297.6|11
1619452800000|2021-04-26 16:00:00|2298.1|2297.8|2298.5|2298.2|2298.6|2298.3|2298.1|2297.8|49
1619452810000|2021-04-26 16:00:10|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|21
1619452820000|2021-04-26 16:00:20|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|11
1619452830000|2021-04-26 16:00:30|2298.6|2298.3|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|9
1619452840000|2021-04-26 16:00:40|2298.8|2298.5|2298.4|2298.1|2298.8|2298.5|2298.4|2298.1|13
1619452850000|2021-04-26 16:00:50|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.2|2297.9|21
1619452860000|2021-04-26 16:01:00|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.7|2297.4|43
1619452870000|2021-04-26 16:01:10|2297.9|2297.6|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|34
1619452880000|2021-04-26 16:01:20|2297.9|2297.6|2297.5|2297.2|2297.9|2297.6|2297.4|2297.1|39
1619452890000|2021-04-26 16:01:30|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|55
1619452900000|2021-04-26 16:01:40|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|46
1619452910000|2021-04-26 16:01:50|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.4|2297.1|67
1619452920000|2021-04-26 16:02:00|2297.9|2297.6|2298.2|2297.9|2298.4|2298.1|2297.9|2297.6|42
1619452930000|2021-04-26 16:02:10|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298|2297.7|29
1619452940000|2021-04-26 16:02:20|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298|2297.7|76
1619452950000|2021-04-26 16:02:30|2298.3|2298|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|28
1619452960000|2021-04-26 16:02:40|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298.3|2298|22
1619452970000|2021-04-26 16:02:50|2298.7|2298.4|2298.4|2298.1|2298.8|2298.5|2298.4|2298.1|28
1619452980000|2021-04-26 16:03:00|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.1|2297.8|20
1619452990000|2021-04-26 16:03:10|2298.5|2298.2|2298.6|2298.3|2298.8|2298.5|2298.3|2298|16
1619453000000|2021-04-26 16:03:20|2298.7|2298.4|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|21
1619453010000|2021-04-26 16:03:30|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|12
1619453020000|2021-04-26 16:03:40|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|22
1619453030000|2021-04-26 16:03:50|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|16
1619453040000|2021-04-26 16:04:00|2298.7|2298.4|2299.3|2299|2299.3|2299|2298.6|2298.3|42
1619453050000|2021-04-26 16:04:10|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|9
1619453060000|2021-04-26 16:04:20|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|21
1619453070000|2021-04-26 16:04:30|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|40
1619453080000|2021-04-26 16:04:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|12
1619453090000|2021-04-26 16:04:50|2299.5|2299.2|2299.2|2298.9|2299.5|2299.2|2299.1|2298.8|28
1619453100000|2021-04-26 16:05:00|2299|2298.7|2298.8|2298.5|2299.2|2298.9|2298.7|2298.4|52
1619453110000|2021-04-26 16:05:10|2298.9|2298.6|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|18
1619453120000|2021-04-26 16:05:20|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2298.6|2298.3|21
1619453130000|2021-04-26 16:05:30|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.4|2298.1|22
1619453140000|2021-04-26 16:05:40|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|7
1619453150000|2021-04-26 16:05:50|2298.7|2298.4|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|11
1619453160000|2021-04-26 16:06:00|2298.8|2298.5|2299.1|2298.8|2299.2|2298.9|2298.8|2298.5|18
1619453170000|2021-04-26 16:06:10|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|14
1619453180000|2021-04-26 16:06:20|2298.7|2298.4|2298.6|2298.3|2298.9|2298.6|2298.6|2298.3|30
1619453190000|2021-04-26 16:06:30|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.4|2298.1|30
1619453200000|2021-04-26 16:06:40|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|10
1619453210000|2021-04-26 16:06:50|2298.9|2298.6|2298.6|2298.3|2298.9|2298.6|2298.6|2298.3|12
1619453220000|2021-04-26 16:07:00|2298.4|2298.1|2298|2297.7|2298.4|2298.1|2297.7|2297.4|31
1619453230000|2021-04-26 16:07:10|2297.9|2297.6|2298.2|2297.9|2298.3|2298|2297.9|2297.6|59
1619453240000|2021-04-26 16:07:20|2298.3|2298|2298.8|2298.5|2298.8|2298.5|2298.3|2298|38
1619453250000|2021-04-26 16:07:30|2298.7|2298.4|2298.8|2298.5|2299|2298.7|2298.7|2298.4|26
1619453260000|2021-04-26 16:07:40|2298.7|2298.4|2298.3|2298|2298.8|2298.5|2298.2|2297.9|47
1619453270000|2021-04-26 16:07:50|2298.2|2297.9|2298.3|2298|2298.4|2298.1|2298.2|2297.9|18
1619453280000|2021-04-26 16:08:00|2298.2|2297.9|2298.3|2298|2298.4|2298.1|2298.1|2297.8|61
1619453290000|2021-04-26 16:08:10|2298.2|2297.9|2298.4|2298.1|2298.5|2298.2|2298.2|2297.9|14
1619453300000|2021-04-26 16:08:20|2298.6|2298.3|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|20
1619453310000|2021-04-26 16:08:30|2298.5|2298.2|2298.1|2297.8|2298.5|2298.2|2298.1|2297.8|36
1619453320000|2021-04-26 16:08:40|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|34
1619453330000|2021-04-26 16:08:50|2297.9|2297.6|2297.3|2297|2298.1|2297.8|2297.3|2297|57
1619453340000|2021-04-26 16:09:00|2297.4|2297.1|2297.8|2297.5|2297.8|2297.5|2297.2|2296.9|102
1619453350000|2021-04-26 16:09:10|2297.9|2297.6|2297.4|2297.1|2297.9|2297.6|2296.8|2296.5|166
1619453360000|2021-04-26 16:09:20|2297.3|2297|2297|2296.7|2297.3|2297|2296.9|2296.6|68
1619453370000|2021-04-26 16:09:30|2297.1|2296.8|2296.5|2296.2|2297.1|2296.8|2296.4|2296.1|96
1619453380000|2021-04-26 16:09:40|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|55
1619453390000|2021-04-26 16:09:50|2296.1|2295.8|2295.6|2295.3|2296.3|2296|2295.6|2295.3|171
1619453400000|2021-04-26 16:10:00|2295.5|2295.2|2296.1|2295.8|2296.3|2296|2295.5|2295.2|73
1619453410000|2021-04-26 16:10:10|2296.4|2296.1|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|98
1619453420000|2021-04-26 16:10:20|2296.7|2296.4|2296.2|2295.9|2296.7|2296.4|2296|2295.7|41
1619453430000|2021-04-26 16:10:30|2296.1|2295.8|2295.9|2295.6|2296.2|2295.9|2295.8|2295.5|61
1619453440000|2021-04-26 16:10:40|2296|2295.7|2296.6|2296.3|2296.6|2296.3|2296|2295.7|47
1619453450000|2021-04-26 16:10:50|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.3|2296|63
1619453460000|2021-04-26 16:11:00|2296.4|2296.1|2296.4|2296.1|2296.6|2296.3|2296.3|2296|28
1619453470000|2021-04-26 16:11:10|2296.5|2296.2|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|46
1619453480000|2021-04-26 16:11:20|2296.2|2295.9|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|16
1619453490000|2021-04-26 16:11:30|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|11
1619453500000|2021-04-26 16:11:40|2296.4|2296.1|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|14
1619453510000|2021-04-26 16:11:50|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|24
1619453520000|2021-04-26 16:12:00|2296.1|2295.8|2295.9|2295.6|2296.2|2295.9|2295.7|2295.4|46
1619453530000|2021-04-26 16:12:10|2295.7|2295.4|2295.6|2295.3|2295.9|2295.6|2295.6|2295.3|20
1619453540000|2021-04-26 16:12:20|2295.8|2295.5|2295.5|2295.2|2295.9|2295.6|2295.5|2295.2|37
1619453550000|2021-04-26 16:12:30|2295.4|2295.1|2295.2|2294.9|2295.5|2295.2|2295|2294.7|32
1619453560000|2021-04-26 16:12:40|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2294.7|2294.4|78
1619453570000|2021-04-26 16:12:50|2295.2|2294.9|2295.3|2295|2295.5|2295.2|2295.1|2294.8|32
1619453580000|2021-04-26 16:13:00|2295.4|2295.1|2295.2|2294.9|2295.6|2295.3|2295.2|2294.9|33
1619453590000|2021-04-26 16:13:10|2295.5|2295.2|2294.9|2294.6|2295.5|2295.2|2294.8|2294.5|44
1619453600000|2021-04-26 16:13:20|2294.8|2294.5|2295|2294.7|2295.2|2294.9|2294.8|2294.5|20
1619453610000|2021-04-26 16:13:30|2295.2|2294.9|2295.3|2295|2295.5|2295.2|2295.2|2294.9|18
1619453620000|2021-04-26 16:13:40|2295.2|2294.9|2295.5|2295.2|2295.6|2295.3|2295.1|2294.8|46
1619453630000|2021-04-26 16:13:50|2295.6|2295.3|2296.1|2295.8|2296.1|2295.8|2295.6|2295.3|36
1619453640000|2021-04-26 16:14:00|2296.5|2296.2|2296.6|2296.3|2296.8|2296.5|2296.4|2296.1|82
1619453650000|2021-04-26 16:14:10|2296.7|2296.4|2297.4|2297.1|2297.4|2297.1|2296.6|2296.3|61
1619453660000|2021-04-26 16:14:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|150
1619453670000|2021-04-26 16:14:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|61
1619453680000|2021-04-26 16:14:40|2297|2296.7|2297.3|2297|2297.3|2297|2296.8|2296.5|47
1619453690000|2021-04-26 16:14:50|2297.5|2297.2|2297|2296.7|2297.5|2297.2|2297|2296.7|52
1619453700000|2021-04-26 16:15:00|2297.1|2296.8|2296.6|2296.3|2297.1|2296.8|2296.4|2296.1|134
1619453710000|2021-04-26 16:15:10|2296.7|2296.4|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|86
1619453720000|2021-04-26 16:15:20|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|54
1619453730000|2021-04-26 16:15:30|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|84
1619453740000|2021-04-26 16:15:40|2296.4|2296.1|2297|2296.7|2297|2296.7|2296.4|2296.1|28
1619453750000|2021-04-26 16:15:50|2297.1|2296.8|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|34
1619453760000|2021-04-26 16:16:00|2297.2|2296.9|2297|2296.7|2297.5|2297.2|2297|2296.7|16
1619453770000|2021-04-26 16:16:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297|2296.7|14
1619453780000|2021-04-26 16:16:20|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.5|2296.2|30
1619453790000|2021-04-26 16:16:30|2296.7|2296.4|2296.3|2296|2296.7|2296.4|2296.2|2295.9|37
1619453800000|2021-04-26 16:16:40|2296.1|2295.8|2296.3|2296|2296.3|2296|2296|2295.7|21
1619453810000|2021-04-26 16:16:50|2296.1|2295.8|2295.7|2295.4|2296.2|2295.9|2295.7|2295.4|57
1619453820000|2021-04-26 16:17:00|2295.8|2295.5|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|29
1619453830000|2021-04-26 16:17:10|2295.1|2294.8|2295.8|2295.5|2295.8|2295.5|2295.1|2294.8|45
1619453840000|2021-04-26 16:17:20|2295.7|2295.4|2295.9|2295.6|2296.1|2295.8|2295.7|2295.4|19
1619453850000|2021-04-26 16:17:30|2296|2295.7|2296|2295.7|2296.2|2295.9|2295.9|2295.6|9
1619453860000|2021-04-26 16:17:40|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|15
1619453870000|2021-04-26 16:17:50|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|17
1619453880000|2021-04-26 16:18:00|2296.4|2296.1|2296.8|2296.5|2297.1|2296.8|2296.2|2295.9|18
1619453890000|2021-04-26 16:18:10|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|20
1619453900000|2021-04-26 16:18:20|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|14
1619453910000|2021-04-26 16:18:30|2297|2296.7|2297|2296.7|2297.1|2296.8|2297|2296.7|15
1619453920000|2021-04-26 16:18:40|2296.9|2296.6|2297.6|2297.3|2297.9|2297.6|2296.9|2296.6|55
1619453930000|2021-04-26 16:18:50|2297.7|2297.4|2298.1|2297.8|2298.1|2297.8|2297.7|2297.4|18
1619453940000|2021-04-26 16:19:00|2298.4|2298.1|2297.4|2297.1|2298.6|2298.3|2297.4|2297.1|192
1619453950000|2021-04-26 16:19:10|2297.5|2297.2|2296.9|2296.6|2297.7|2297.4|2296.9|2296.6|67
1619453960000|2021-04-26 16:19:20|2296.8|2296.5|2297.2|2296.9|2297.2|2296.9|2296.8|2296.5|5
1619453970000|2021-04-26 16:19:30|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.1|2296.8|19
1619453980000|2021-04-26 16:19:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2
1619453990000|2021-04-26 16:19:50|2297.2|2296.9|2297|2296.7|2297.3|2297|2297|2296.7|10
1619454000000|2021-04-26 16:20:00|2297.1|2296.8|2297.7|2297.4|2297.9|2297.6|2297|2296.7|39
1619454010000|2021-04-26 16:20:10|2297.6|2297.3|2297.4|2297.1|2297.8|2297.5|2297.4|2297.1|19
1619454020000|2021-04-26 16:20:20|||||||||4
1619454030000|2021-04-26 16:20:30|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|19
1619454040000|2021-04-26 16:20:40|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|2
1619454050000|2021-04-26 16:20:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|10
1619454060000|2021-04-26 16:21:00|2296.7|2296.4|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|24
1619454070000|2021-04-26 16:21:10|2296.8|2296.5|2296.3|2296|2296.8|2296.5|2296.1|2295.8|34
1619454080000|2021-04-26 16:21:20|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|60
1619454090000|2021-04-26 16:21:30|2296.1|2295.8|2296.3|2296|2296.3|2296|2296|2295.7|6
1619454100000|2021-04-26 16:21:40|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.3|2296|6
1619454110000|2021-04-26 16:21:50|2296.1|2295.8|2296.3|2296|2296.3|2296|2296.1|2295.8|14
1619454120000|2021-04-26 16:22:00|2296.5|2296.2|2297|2296.7|2297.1|2296.8|2296.5|2296.2|18
1619454130000|2021-04-26 16:22:10|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2296.9|2296.6|8
1619454140000|2021-04-26 16:22:20|2297.1|2296.8|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|10
1619454150000|2021-04-26 16:22:30|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2297|2296.7|55
1619454160000|2021-04-26 16:22:40|2297.2|2296.9|2297.5|2297.2|2297.5|2297.2|2297.2|2296.9|9
1619454170000|2021-04-26 16:22:50|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|10
1619454180000|2021-04-26 16:23:00|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|8
1619454190000|2021-04-26 16:23:10|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|4
1619454200000|2021-04-26 16:23:20|2296.9|2296.6|2297|2296.7|2297.1|2296.8|2296.9|2296.6|10
1619454210000|2021-04-26 16:23:30|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|17
1619454220000|2021-04-26 16:23:40|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|7
1619454230000|2021-04-26 16:23:50|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.2|2295.9|25
1619454240000|2021-04-26 16:24:00|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|28
1619454250000|2021-04-26 16:24:10|2296.8|2296.5|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|11
1619454260000|2021-04-26 16:24:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|6
1619454270000|2021-04-26 16:24:30|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|16
1619454280000|2021-04-26 16:24:40|2297|2296.7|2297.1|2296.8|2297.3|2297|2297|2296.7|20
1619454290000|2021-04-26 16:24:50|2297|2296.7|2297.3|2297|2297.4|2297.1|2297|2296.7|16
1619454300000|2021-04-26 16:25:00|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.8|2296.5|23
1619454310000|2021-04-26 16:25:10|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|25
1619454320000|2021-04-26 16:25:20|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.7|2296.4|15
1619454330000|2021-04-26 16:25:30|2296.8|2296.5|2296.7|2296.4|2297|2296.7|2296.7|2296.4|9
1619454340000|2021-04-26 16:25:40|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|8
1619454350000|2021-04-26 16:25:50|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|29
1619454360000|2021-04-26 16:26:00|2296.3|2296|2296.2|2295.9|2296.5|2296.2|2296|2295.7|67
1619454370000|2021-04-26 16:26:10|2296.4|2296.1|2296.1|2295.8|2296.8|2296.5|2296.1|2295.8|84
1619454380000|2021-04-26 16:26:20|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.2|2295.9|26
1619454390000|2021-04-26 16:26:30|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|9
1619454400000|2021-04-26 16:26:40|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|13
1619454410000|2021-04-26 16:26:50|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|57
1619454420000|2021-04-26 16:27:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|48
1619454430000|2021-04-26 16:27:10|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|8
1619454440000|2021-04-26 16:27:20|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|18
1619454450000|2021-04-26 16:27:30|2296.2|2295.9|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|9
1619454460000|2021-04-26 16:27:40|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|15
1619454470000|2021-04-26 16:27:50|2296.3|2296|2296.2|2295.9|2296.6|2296.3|2296.2|2295.9|19
1619454480000|2021-04-26 16:28:00|2296.3|2296|2296.3|2296|2296.4|2296.1|2296|2295.7|48
1619454490000|2021-04-26 16:28:10|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|17
1619454500000|2021-04-26 16:28:20|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.2|2295.9|15
1619454510000|2021-04-26 16:28:30|2296.4|2296.1|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|20
1619454520000|2021-04-26 16:28:40|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|15
1619454530000|2021-04-26 16:28:50|2296|2295.7|2296|2295.7|2296.2|2295.9|2296|2295.7|19
1619454540000|2021-04-26 16:29:00|2295.9|2295.6|2295.9|2295.6|2296.1|2295.8|2295.7|2295.4|39
1619454550000|2021-04-26 16:29:10|2295.8|2295.5|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|22
1619454560000|2021-04-26 16:29:20|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|6
1619454570000|2021-04-26 16:29:30|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|13
1619454580000|2021-04-26 16:29:40|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296.1|2295.8|10
1619454590000|2021-04-26 16:29:50|2296|2295.7|2296.2|2295.9|2296.3|2296|2296|2295.7|5
1619454600000|2021-04-26 16:30:00|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|16
1619454610000|2021-04-26 16:30:10|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296|2295.7|16
1619454620000|2021-04-26 16:30:20|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|21
1619454630000|2021-04-26 16:30:30|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|35
1619454640000|2021-04-26 16:30:40|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|91
1619454650000|2021-04-26 16:30:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|27
1619454660000|2021-04-26 16:31:00|2296.3|2296|2296.1|2295.8|2296.3|2296|2296.1|2295.8|12
1619454670000|2021-04-26 16:31:10|2296.2|2295.9|2296.1|2295.8|2296.4|2296.1|2296.1|2295.8|17
1619454680000|2021-04-26 16:31:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1619454690000|2021-04-26 16:31:30|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|11
1619454700000|2021-04-26 16:31:40|2295.8|2295.5|2295.5|2295.2|2295.8|2295.5|2295.4|2295.1|23
1619454710000|2021-04-26 16:31:50|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.3|2295|17
1619454720000|2021-04-26 16:32:00|2295.1|2294.8|2295.6|2295.3|2295.7|2295.4|2295.1|2294.8|37
1619454730000|2021-04-26 16:32:10|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|10
1619454740000|2021-04-26 16:32:20|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|11
1619454750000|2021-04-26 16:32:30|2296|2295.7|2296.1|2295.8|2296.4|2296.1|2296|2295.7|16
1619454760000|2021-04-26 16:32:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|3
1619454770000|2021-04-26 16:32:50|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|14
1619454780000|2021-04-26 16:33:00|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|25
1619454790000|2021-04-26 16:33:10|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.5|2295.2|7
1619454800000|2021-04-26 16:33:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|3
1619454810000|2021-04-26 16:33:30|2295.7|2295.4|2296|2295.7|2296.1|2295.8|2295.7|2295.4|16
1619454820000|2021-04-26 16:33:40|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2
1619454830000|2021-04-26 16:33:50|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|24
1619454840000|2021-04-26 16:34:00|2296|2295.7|2296|2295.7|2296.2|2295.9|2296|2295.7|24
1619454850000|2021-04-26 16:34:10|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|11
1619454860000|2021-04-26 16:34:20|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|21
1619454870000|2021-04-26 16:34:30|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.9|2295.6|12
1619454880000|2021-04-26 16:34:40|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|8
1619454890000|2021-04-26 16:34:50|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|19
1619454900000|2021-04-26 16:35:00|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296|2295.7|36
1619454910000|2021-04-26 16:35:10|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|27
1619454920000|2021-04-26 16:35:20|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.8|2295.5|14
1619454930000|2021-04-26 16:35:30|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|3
1619454940000|2021-04-26 16:35:40|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|19
1619454950000|2021-04-26 16:35:50|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|19
1619454960000|2021-04-26 16:36:00|2295.7|2295.4|2295.7|2295.4|2296|2295.7|2295.6|2295.3|18
1619454970000|2021-04-26 16:36:10|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|19
1619454980000|2021-04-26 16:36:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|5
1619454990000|2021-04-26 16:36:30|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|9
1619455000000|2021-04-26 16:36:40|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|15
1619455010000|2021-04-26 16:36:50|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|19
1619455020000|2021-04-26 16:37:00|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|5
1619455030000|2021-04-26 16:37:10|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|48
1619455040000|2021-04-26 16:37:20|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|20
1619455050000|2021-04-26 16:37:30|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|39
1619455060000|2021-04-26 16:37:40|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|25
1619455070000|2021-04-26 16:37:50|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|10
1619455080000|2021-04-26 16:38:00|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|46
1619455090000|2021-04-26 16:38:10|2295.6|2295.3|2295.3|2295|2295.7|2295.4|2295.2|2294.9|22
1619455100000|2021-04-26 16:38:20|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|10
1619455110000|2021-04-26 16:38:30|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.8|2295.5|35
1619455120000|2021-04-26 16:38:40|2295.6|2295.3|2295.8|2295.5|2296|2295.7|2295.6|2295.3|18
1619455130000|2021-04-26 16:38:50|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|8
1619455140000|2021-04-26 16:39:00|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|10
1619455150000|2021-04-26 16:39:10|2295.7|2295.4|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|8
1619455160000|2021-04-26 16:39:20|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.4|2295.1|19
1619455170000|2021-04-26 16:39:30|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|11
1619455180000|2021-04-26 16:39:40|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|10
1619455190000|2021-04-26 16:39:50|2295.7|2295.4|2295.8|2295.5|2296|2295.7|2295.7|2295.4|92
1619455200000|2021-04-26 16:40:00|2295.9|2295.6|2296|2295.7|2296.2|2295.9|2295.9|2295.6|11
1619455210000|2021-04-26 16:40:10|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|66
1619455220000|2021-04-26 16:40:20|2296.1|2295.8|2296.6|2296.3|2296.6|2296.3|2296.1|2295.8|47
1619455230000|2021-04-26 16:40:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|15
1619455240000|2021-04-26 16:40:40|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.6|2296.3|27
1619455250000|2021-04-26 16:40:50|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|17
1619455260000|2021-04-26 16:41:00|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.7|2296.4|20
1619455270000|2021-04-26 16:41:10|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|11
1619455280000|2021-04-26 16:41:20|||||||||7
1619455290000|2021-04-26 16:41:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|25
1619455300000|2021-04-26 16:41:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|9
1619455310000|2021-04-26 16:41:50|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|12
1619455320000|2021-04-26 16:42:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|15
1619455330000|2021-04-26 16:42:10|2296.8|2296.5|2297|2296.7|2297.2|2296.9|2296.8|2296.5|20
1619455340000|2021-04-26 16:42:20|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|28
1619455350000|2021-04-26 16:42:30|2296.9|2296.6|2297.4|2297.1|2297.4|2297.1|2296.9|2296.6|42
1619455360000|2021-04-26 16:42:40|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|32
1619455370000|2021-04-26 16:42:50|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|11
1619455380000|2021-04-26 16:43:00|2297|2296.7|2297|2296.7|2297|2296.7|2296.6|2296.3|19
1619455390000|2021-04-26 16:43:10|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|5
1619455400000|2021-04-26 16:43:20|2296.9|2296.6|2297|2296.7|2297.2|2296.9|2296.9|2296.6|14
1619455410000|2021-04-26 16:43:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1619455420000|2021-04-26 16:43:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|13
1619455430000|2021-04-26 16:43:50|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|39
1619455440000|2021-04-26 16:44:00|2296.8|2296.5|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|72
1619455450000|2021-04-26 16:44:10|||||||||8
1619455460000|2021-04-26 16:44:20|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|10
1619455470000|2021-04-26 16:44:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|19
1619455480000|2021-04-26 16:44:40|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|14
1619455490000|2021-04-26 16:44:50|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|9
1619455500000|2021-04-26 16:45:00|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.7|2296.4|23
1619455510000|2021-04-26 16:45:10|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|8
1619455520000|2021-04-26 16:45:20|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|15
1619455530000|2021-04-26 16:45:30|2297.7|2297.4|2298.1|2297.8|2298.1|2297.8|2297.5|2297.2|40
1619455540000|2021-04-26 16:45:40|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.8|2297.5|25
1619455550000|2021-04-26 16:45:50|2298|2297.7|2297.7|2297.4|2298|2297.7|2297.7|2297.4|4
1619455560000|2021-04-26 16:46:00|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|9
1619455580000|2021-04-26 16:46:20|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|5
1619455590000|2021-04-26 16:46:30|||||||||1
1619455600000|2021-04-26 16:46:40|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|7
1619455610000|2021-04-26 16:46:50|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|21
1619455620000|2021-04-26 16:47:00|2297|2296.7|2297|2296.7|2297|2296.7|2296.9|2296.6|11
1619455630000|2021-04-26 16:47:10|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|16
1619455640000|2021-04-26 16:47:20|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|24
1619455650000|2021-04-26 16:47:30|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|32
1619455660000|2021-04-26 16:47:40|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.8|2296.5|41
1619455670000|2021-04-26 16:47:50|||||||||13
1619455680000|2021-04-26 16:48:00|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.8|2296.5|79
1619455690000|2021-04-26 16:48:10|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|5
1619455700000|2021-04-26 16:48:20|2296.7|2296.4|2297|2296.7|2297|2296.7|2296.7|2296.4|66
1619455710000|2021-04-26 16:48:30|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|14
1619455720000|2021-04-26 16:48:40|2296.7|2296.4|2297|2296.7|2297|2296.7|2296.7|2296.4|11
1619455730000|2021-04-26 16:48:50|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|6
1619455740000|2021-04-26 16:49:00|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|15
1619455750000|2021-04-26 16:49:10|2296.5|2296.2|2296.2|2295.9|2296.6|2296.3|2296.2|2295.9|28
1619455760000|2021-04-26 16:49:20|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|26
1619455770000|2021-04-26 16:49:30|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|21
1619455780000|2021-04-26 16:49:40|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296|2295.7|21
1619455790000|2021-04-26 16:49:50|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|19
1619455800000|2021-04-26 16:50:00|2296.1|2295.8|2296.1|2295.8|2296.4|2296.1|2296|2295.7|43
1619455810000|2021-04-26 16:50:10|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|22
1619455820000|2021-04-26 16:50:20|2296.3|2296|2296.5|2296.2|2296.8|2296.5|2296.3|2296|19
1619455830000|2021-04-26 16:50:30|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|7
1619455840000|2021-04-26 16:50:40|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|5
1619455850000|2021-04-26 16:50:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1619455860000|2021-04-26 16:51:00|2296.4|2296.1|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|34
1619455870000|2021-04-26 16:51:10|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|12
1619455880000|2021-04-26 16:51:20|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|34
1619455890000|2021-04-26 16:51:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|3
1619455900000|2021-04-26 16:51:40|2297|2296.7|2297.3|2297|2297.3|2297|2297|2296.7|23
1619455910000|2021-04-26 16:51:50|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|47
1619455920000|2021-04-26 16:52:00|2297|2296.7|2297|2296.7|2297|2296.7|2296.9|2296.6|21
1619455930000|2021-04-26 16:52:10|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|10
1619455940000|2021-04-26 16:52:20|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|6
1619455950000|2021-04-26 16:52:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|32
1619455960000|2021-04-26 16:52:40|2296.9|2296.6|2297.3|2297|2297.3|2297|2296.9|2296.6|17
1619455970000|2021-04-26 16:52:50|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|32
1619455980000|2021-04-26 16:53:00|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|18
1619456000000|2021-04-26 16:53:20|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|3
1619456010000|2021-04-26 16:53:30|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|5
1619456020000|2021-04-26 16:53:40|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|3
1619456030000|2021-04-26 16:53:50|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|11
1619456040000|2021-04-26 16:54:00|2297|2296.7|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|50
1619456050000|2021-04-26 16:54:10|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|9
1619456060000|2021-04-26 16:54:20|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|7
1619456070000|2021-04-26 16:54:30|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|6
1619456080000|2021-04-26 16:54:40|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|8
1619456090000|2021-04-26 16:54:50|2297.2|2296.9|2297.3|2297|2297.4|2297.1|2297.2|2296.9|26
1619456100000|2021-04-26 16:55:00|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|5
1619456110000|2021-04-26 16:55:10|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.2|2296.9|13
1619456120000|2021-04-26 16:55:20|2297.3|2297|2296.8|2296.5|2297.3|2297|2296.8|2296.5|12
1619456130000|2021-04-26 16:55:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|7
1619456140000|2021-04-26 16:55:40|2297.3|2297|2297.6|2297.3|2297.6|2297.3|2297.3|2297|11
1619456150000|2021-04-26 16:55:50|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.6|2297.3|202
1619456160000|2021-04-26 16:56:00|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|32
1619456170000|2021-04-26 16:56:10|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|8
1619456180000|2021-04-26 16:56:20|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|4
1619456190000|2021-04-26 16:56:30|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|23
1619456200000|2021-04-26 16:56:40|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.8|2297.5|19
1619456210000|2021-04-26 16:56:50|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|17
1619456220000|2021-04-26 16:57:00|2297.3|2297|2296.5|2296.2|2297.3|2297|2296.5|2296.2|57
1619456230000|2021-04-26 16:57:10|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|5
1619456240000|2021-04-26 16:57:20|2296.6|2296.3|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|26
1619456250000|2021-04-26 16:57:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|5
1619456260000|2021-04-26 16:57:40|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|13
1619456270000|2021-04-26 16:57:50|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|11
1619456280000|2021-04-26 16:58:00|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|7
1619456290000|2021-04-26 16:58:10|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297|2296.7|6
1619456300000|2021-04-26 16:58:20|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|8
1619456310000|2021-04-26 16:58:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1619456320000|2021-04-26 16:58:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|11
1619456330000|2021-04-26 16:58:50|2297.4|2297.1|2296.7|2296.4|2297.4|2297.1|2296.7|2296.4|31
1619456340000|2021-04-26 16:59:00|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.5|2296.2|19
1619456350000|2021-04-26 16:59:10|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2
1619456360000|2021-04-26 16:59:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|9
1619456370000|2021-04-26 16:59:30|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|7
1619456380000|2021-04-26 16:59:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|8
1619456390000|2021-04-26 16:59:50|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.3|2296|18
1619456400000|2021-04-26 17:00:00|2296.5|2296.2|2297.1|2296.8|2297.1|2296.8|2296.5|2296.2|15
1619456410000|2021-04-26 17:00:10|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.8|2296.5|8
1619456420000|2021-04-26 17:00:20|2296.8|2296.5|2297.3|2297|2297.4|2297.1|2296.6|2296.3|16
1619456430000|2021-04-26 17:00:30|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|7
1619456440000|2021-04-26 17:00:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|7
1619456450000|2021-04-26 17:00:50|2297.3|2297|2297.7|2297.4|2297.8|2297.5|2297.3|2297|12
1619456460000|2021-04-26 17:01:00|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.8|2297.5|10
1619456470000|2021-04-26 17:01:10|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|15
1619456480000|2021-04-26 17:01:20|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|4
1619456490000|2021-04-26 17:01:30|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|8
1619456500000|2021-04-26 17:01:40|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.1|2296.8|7
1619456510000|2021-04-26 17:01:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|7
1619456520000|2021-04-26 17:02:00|2297.3|2297|2297.4|2297.1|2297.6|2297.3|2297.3|2297|7
1619456530000|2021-04-26 17:02:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|3
1619456540000|2021-04-26 17:02:20|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|4
1619456550000|2021-04-26 17:02:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|3
1619456560000|2021-04-26 17:02:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1619456570000|2021-04-26 17:02:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|14
1619456580000|2021-04-26 17:03:00|2297.2|2296.9|2297.3|2297|2297.4|2297.1|2297|2296.7|179
1619456590000|2021-04-26 17:03:10|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.1|2296.8|73
1619456600000|2021-04-26 17:03:20|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2297|2296.7|70
1619456610000|2021-04-26 17:03:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|49
1619456620000|2021-04-26 17:03:40|2297.1|2296.8|2297.6|2297.3|2297.6|2297.3|2297.1|2296.8|199
1619456630000|2021-04-26 17:03:50|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|236
1619456640000|2021-04-26 17:04:00|2297.2|2296.9|2297.5|2297.2|2297.7|2297.4|2297.2|2296.9|153
1619456650000|2021-04-26 17:04:10|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|21
1619456660000|2021-04-26 17:04:20|2297.1|2296.8|2297.4|2297.1|2297.6|2297.3|2297.1|2296.8|175
1619456670000|2021-04-26 17:04:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|137
1619456680000|2021-04-26 17:04:40|2297.4|2297.1|2297.4|2297.1|2297.6|2297.3|2297.3|2297|56
1619456690000|2021-04-26 17:04:50|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|115
1619456700000|2021-04-26 17:05:00|2297.3|2297|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|100
1619456710000|2021-04-26 17:05:10|2297.3|2297|2297.7|2297.4|2297.9|2297.6|2297.3|2297|58
1619456720000|2021-04-26 17:05:20|2297.9|2297.6|2297.5|2297.2|2298|2297.7|2297.5|2297.2|18
1619456730000|2021-04-26 17:05:30|2297.6|2297.3|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|19
1619456740000|2021-04-26 17:05:40|2297.8|2297.5|2297.8|2297.5|2298.1|2297.8|2297.7|2297.4|30
1619456750000|2021-04-26 17:05:50|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|11
1619456760000|2021-04-26 17:06:00|2297.9|2297.6|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|21
1619456770000|2021-04-26 17:06:10|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298.3|2298|24
1619456780000|2021-04-26 17:06:20|2298.4|2298.1|2298.7|2298.4|2298.8|2298.5|2298.4|2298.1|40
1619456790000|2021-04-26 17:06:30|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.3|2298|17
1619456800000|2021-04-26 17:06:40|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|30
1619456810000|2021-04-26 17:06:50|2298.2|2297.9|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|18
1619456820000|2021-04-26 17:07:00|2298.3|2298|2297.6|2297.3|2298.3|2298|2297.6|2297.3|9
1619456830000|2021-04-26 17:07:10|2297.7|2297.4|2298.3|2298|2298.3|2298|2297.6|2297.3|21
1619456840000|2021-04-26 17:07:20|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|8
1619456850000|2021-04-26 17:07:30|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|32
1619456860000|2021-04-26 17:07:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|3
1619456870000|2021-04-26 17:07:50|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|3
1619456880000|2021-04-26 17:08:00|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.7|2297.4|18
1619456890000|2021-04-26 17:08:10|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|24
1619456900000|2021-04-26 17:08:20|2298.3|2298|2298.5|2298.2|2298.8|2298.5|2298.2|2297.9|36
1619456910000|2021-04-26 17:08:30|2298.8|2298.5|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|17
1619456920000|2021-04-26 17:08:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|4
1619456930000|2021-04-26 17:08:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|7
1619456940000|2021-04-26 17:09:00|2298.8|2298.5|2298.2|2297.9|2298.8|2298.5|2298.2|2297.9|27
1619456950000|2021-04-26 17:09:10|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298|2297.7|5
1619456960000|2021-04-26 17:09:20|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|4
1619456970000|2021-04-26 17:09:30|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|26
1619456980000|2021-04-26 17:09:40|2298.1|2297.8|2298.7|2298.4|2298.7|2298.4|2298.1|2297.8|39
1619456990000|2021-04-26 17:09:50|2298.6|2298.3|2298.5|2298.2|2298.7|2298.4|2298.4|2298.1|32
1619457000000|2021-04-26 17:10:00|2298.6|2298.3|2298|2297.7|2298.6|2298.3|2298|2297.7|27
1619457010000|2021-04-26 17:10:10|2297.9|2297.6|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|10
1619457020000|2021-04-26 17:10:20|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|13
1619457030000|2021-04-26 17:10:30|2298.2|2297.9|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|18
1619457040000|2021-04-26 17:10:40|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|3
1619457060000|2021-04-26 17:11:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|5
1619457070000|2021-04-26 17:11:10|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|3
1619457080000|2021-04-26 17:11:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|4
1619457090000|2021-04-26 17:11:30|||||||||1
1619457100000|2021-04-26 17:11:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|4
1619457110000|2021-04-26 17:11:50|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|3
1619457120000|2021-04-26 17:12:00|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|3
1619457130000|2021-04-26 17:12:10|2299|2298.7|2299|2298.7|2299|2298.7|2298.8|2298.5|13
1619457140000|2021-04-26 17:12:20|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|5
1619457150000|2021-04-26 17:12:30|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|33
1619457160000|2021-04-26 17:12:40|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|7
1619457170000|2021-04-26 17:12:50|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|3
1619457180000|2021-04-26 17:13:00|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|5
1619457190000|2021-04-26 17:13:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619457200000|2021-04-26 17:13:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|4
1619457220000|2021-04-26 17:13:40|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|8
1619457230000|2021-04-26 17:13:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|3
1619457240000|2021-04-26 17:14:00|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|6
1619457250000|2021-04-26 17:14:10|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|3
1619457260000|2021-04-26 17:14:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|8
1619457270000|2021-04-26 17:14:30|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|8
1619457280000|2021-04-26 17:14:40|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|7
1619457290000|2021-04-26 17:14:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|8
1619457300000|2021-04-26 17:15:00|2299.2|2298.9|2299.3|2299|2299.5|2299.2|2299.2|2298.9|27
1619457310000|2021-04-26 17:15:10|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|5
1619457320000|2021-04-26 17:15:20|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|15
1619457330000|2021-04-26 17:15:30|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|15
1619457340000|2021-04-26 17:15:40|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2298.9|2298.6|36
1619457350000|2021-04-26 17:15:50|2299.4|2299.1|2299.3|2299|2299.5|2299.2|2299.3|2299|8
1619457360000|2021-04-26 17:16:00|2299.2|2298.9|2299|2298.7|2299.3|2299|2298.9|2298.6|14
1619457370000|2021-04-26 17:16:10|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|20
1619457380000|2021-04-26 17:16:20|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|4
1619457390000|2021-04-26 17:16:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|4
1619457400000|2021-04-26 17:16:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|9
1619457410000|2021-04-26 17:16:50|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|12
1619457420000|2021-04-26 17:17:00|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299.2|2298.9|19
1619457430000|2021-04-26 17:17:10|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|8
1619457440000|2021-04-26 17:17:20|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|3
1619457450000|2021-04-26 17:17:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|8
1619457460000|2021-04-26 17:17:40|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|4
1619457480000|2021-04-26 17:18:00|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|3
1619457490000|2021-04-26 17:18:10|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|8
1619457500000|2021-04-26 17:18:20|2299|2298.7|2299|2298.7|2299.2|2298.9|2299|2298.7|9
1619457510000|2021-04-26 17:18:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619457520000|2021-04-26 17:18:40|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|20
1619457530000|2021-04-26 17:18:50|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.4|2298.1|38
1619457540000|2021-04-26 17:19:00|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|23
1619457550000|2021-04-26 17:19:10|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|19
1619457560000|2021-04-26 17:19:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|3
1619457570000|2021-04-26 17:19:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|9
1619457580000|2021-04-26 17:19:40|2298.8|2298.5|2298.9|2298.6|2299|2298.7|2298.8|2298.5|17
1619457590000|2021-04-26 17:19:50|2299|2298.7|2299|2298.7|2299.1|2298.8|2298.9|2298.6|23
1619457600000|2021-04-26 17:20:00|2299.1|2298.8|2299.2|2298.9|2299.3|2299|2299.1|2298.8|26
1619457610000|2021-04-26 17:20:10|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|17
1619457620000|2021-04-26 17:20:20|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|3
1619457630000|2021-04-26 17:20:30|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|14
1619457640000|2021-04-26 17:20:40|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|7
1619457650000|2021-04-26 17:20:50|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|35
1619457660000|2021-04-26 17:21:00|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.8|2298.5|12
1619457670000|2021-04-26 17:21:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|19
1619457680000|2021-04-26 17:21:20|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|30
1619457690000|2021-04-26 17:21:30|2298.5|2298.2|2298.3|2298|2298.7|2298.4|2298.3|2298|66
1619457700000|2021-04-26 17:21:40|2298.1|2297.8|2297.7|2297.4|2298.1|2297.8|2297.7|2297.4|58
1619457710000|2021-04-26 17:21:50|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|53
1619457720000|2021-04-26 17:22:00|2297.7|2297.4|2298|2297.7|2298.1|2297.8|2297.6|2297.3|31
1619457730000|2021-04-26 17:22:10|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|13
1619457740000|2021-04-26 17:22:20|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|18
1619457750000|2021-04-26 17:22:30|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.1|2297.8|14
1619457760000|2021-04-26 17:22:40|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2298|2297.7|4
1619457770000|2021-04-26 17:22:50|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|10
1619457780000|2021-04-26 17:23:00|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|29
1619457790000|2021-04-26 17:23:10|2297.3|2297|2297.3|2297|2297.5|2297.2|2297.3|2297|17
1619457800000|2021-04-26 17:23:20|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|10
1619457810000|2021-04-26 17:23:30|2297.1|2296.8|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|10
1619457820000|2021-04-26 17:23:40|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|5
1619457830000|2021-04-26 17:23:50|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297|2296.7|13
1619457840000|2021-04-26 17:24:00|2297.1|2296.8|2296.5|2296.2|2297.2|2296.9|2296.5|2296.2|20
1619457850000|2021-04-26 17:24:10|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|24
1619457860000|2021-04-26 17:24:20|2296.4|2296.1|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|16
1619457870000|2021-04-26 17:24:30|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|16
1619457880000|2021-04-26 17:24:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2
1619457890000|2021-04-26 17:24:50|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|34
1619457900000|2021-04-26 17:25:00|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|15
1619457910000|2021-04-26 17:25:10|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|9
1619457920000|2021-04-26 17:25:20|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297.1|2296.8|31
1619457930000|2021-04-26 17:25:30|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|38
1619457940000|2021-04-26 17:25:40|2296.9|2296.6|2296.8|2296.5|2297|2296.7|2296.8|2296.5|7
1619457950000|2021-04-26 17:25:50|2296.9|2296.6|2296.7|2296.4|2297|2296.7|2296.7|2296.4|9
1619457960000|2021-04-26 17:26:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|10
1619457970000|2021-04-26 17:26:10|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|24
1619457980000|2021-04-26 17:26:20|2297|2296.7|2297|2296.7|2297.1|2296.8|2297|2296.7|11
1619457990000|2021-04-26 17:26:30|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|5
1619458000000|2021-04-26 17:26:40|2297|2296.7|2297.4|2297.1|2297.4|2297.1|2297|2296.7|16
1619458010000|2021-04-26 17:26:50|2297.5|2297.2|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|19
1619458020000|2021-04-26 17:27:00|2297.3|2297|2297.1|2296.8|2297.3|2297|2297.1|2296.8|17
1619458030000|2021-04-26 17:27:10|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|3
1619458040000|2021-04-26 17:27:20|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|2
1619458050000|2021-04-26 17:27:30|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|4
1619458060000|2021-04-26 17:27:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1619458070000|2021-04-26 17:27:50|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|5
1619458080000|2021-04-26 17:28:00|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.1|2295.8|31
1619458090000|2021-04-26 17:28:10|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.3|2296|4
1619458100000|2021-04-26 17:28:20|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|6
1619458110000|2021-04-26 17:28:30|2296.4|2296.1|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|16
1619458120000|2021-04-26 17:28:40|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|15
1619458130000|2021-04-26 17:28:50|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|5
1619458140000|2021-04-26 17:29:00|2296.8|2296.5|2296.7|2296.4|2297|2296.7|2296.7|2296.4|41
1619458150000|2021-04-26 17:29:10|2296.8|2296.5|2296.7|2296.4|2296.9|2296.6|2296.6|2296.3|25
1619458160000|2021-04-26 17:29:20|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.5|2296.2|6
1619458170000|2021-04-26 17:29:30|2297|2296.7|2296.7|2296.4|2297|2296.7|2296.4|2296.1|18
1619458180000|2021-04-26 17:29:40|||||||||4
1619458190000|2021-04-26 17:29:50|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|7
1619458200000|2021-04-26 17:30:00|2296.8|2296.5|2296.6|2296.3|2297|2296.7|2296.6|2296.3|20
1619458210000|2021-04-26 17:30:10|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|21
1619458220000|2021-04-26 17:30:20|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|12
1619458230000|2021-04-26 17:30:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|17
1619458240000|2021-04-26 17:30:40|2297.2|2296.9|2296.8|2296.5|2297.2|2296.9|2296.8|2296.5|14
1619458250000|2021-04-26 17:30:50|2297|2296.7|2297|2296.7|2297.1|2296.8|2297|2296.7|6
1619458260000|2021-04-26 17:31:00|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.5|2296.2|24
1619458270000|2021-04-26 17:31:10|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|24
1619458280000|2021-04-26 17:31:20|2296.6|2296.3|2295.9|2295.6|2296.7|2296.4|2295.9|2295.6|147
1619458290000|2021-04-26 17:31:30|2296|2295.7|2295.6|2295.3|2296|2295.7|2295.5|2295.2|77
1619458300000|2021-04-26 17:31:40|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|27
1619458310000|2021-04-26 17:31:50|2295.6|2295.3|2295.7|2295.4|2295.8|2295.5|2295.5|2295.2|11
1619458320000|2021-04-26 17:32:00|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.2|2294.9|39
1619458340000|2021-04-26 17:32:20|2295.4|2295.1|2295.6|2295.3|2295.7|2295.4|2295.4|2295.1|22
1619458350000|2021-04-26 17:32:30|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|5
1619458360000|2021-04-26 17:32:40|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|8
1619458370000|2021-04-26 17:32:50|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|2
1619458380000|2021-04-26 17:33:00|2295.4|2295.1|2295.6|2295.3|2295.7|2295.4|2295.4|2295.1|17
1619458390000|2021-04-26 17:33:10|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|9
1619458400000|2021-04-26 17:33:20|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|7
1619458410000|2021-04-26 17:33:30|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|3
1619458420000|2021-04-26 17:33:40|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.3|2295|7
1619458430000|2021-04-26 17:33:50|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|8
1619458440000|2021-04-26 17:34:00|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2294.6|2294.3|106
1619458450000|2021-04-26 17:34:10|2295.4|2295.1|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|32
1619458460000|2021-04-26 17:34:20|2295.4|2295.1|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|10
1619458470000|2021-04-26 17:34:30|2295.5|2295.2|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|16
1619458480000|2021-04-26 17:34:40|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|6
1619458490000|2021-04-26 17:34:50|||||||||2
1619458500000|2021-04-26 17:35:00|2295.5|2295.2|2295|2294.7|2295.6|2295.3|2294.8|2294.5|31
1619458510000|2021-04-26 17:35:10|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.7|2294.4|31
1619458520000|2021-04-26 17:35:20|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|11
1619458530000|2021-04-26 17:35:30|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|13
1619458540000|2021-04-26 17:35:40|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295|2294.7|9
1619458550000|2021-04-26 17:35:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|4
1619458560000|2021-04-26 17:36:00|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|44
1619458570000|2021-04-26 17:36:10|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|12
1619458580000|2021-04-26 17:36:20|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|8
1619458590000|2021-04-26 17:36:30|2295.1|2294.8|2295.1|2294.8|2295.3|2295|2295.1|2294.8|9
1619458600000|2021-04-26 17:36:40|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|23
1619458610000|2021-04-26 17:36:50|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|8
1619458620000|2021-04-26 17:37:00|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.7|2294.4|34
1619458630000|2021-04-26 17:37:10|2294.8|2294.5|2295.1|2294.8|2295.3|2295|2294.8|2294.5|5
1619458640000|2021-04-26 17:37:20|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|14
1619458650000|2021-04-26 17:37:30|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2295.1|2294.8|10
1619458660000|2021-04-26 17:37:40|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295|2294.7|23
1619458670000|2021-04-26 17:37:50|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|6
1619458680000|2021-04-26 17:38:00|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|27
1619458690000|2021-04-26 17:38:10|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|3
1619458700000|2021-04-26 17:38:20|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|25
1619458710000|2021-04-26 17:38:30|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|8
1619458720000|2021-04-26 17:38:40|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|45
1619458730000|2021-04-26 17:38:50|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2295.1|2294.8|15
1619458740000|2021-04-26 17:39:00|2295.2|2294.9|2295.6|2295.3|2295.6|2295.3|2295.1|2294.8|11
1619458750000|2021-04-26 17:39:10|2295.8|2295.5|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|7
1619458760000|2021-04-26 17:39:20|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2
1619458770000|2021-04-26 17:39:30|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|9
1619458780000|2021-04-26 17:39:40|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|24
1619458790000|2021-04-26 17:39:50|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|14
1619458800000|2021-04-26 17:40:00|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|18
1619458810000|2021-04-26 17:40:10|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|14
1619458820000|2021-04-26 17:40:20|2294.9|2294.6|2294.4|2294.1|2294.9|2294.6|2294.3|2294|62
1619458830000|2021-04-26 17:40:30|2294.3|2294|2294.8|2294.5|2294.8|2294.5|2294.3|2294|25
1619458840000|2021-04-26 17:40:40|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|14
1619458850000|2021-04-26 17:40:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1619458860000|2021-04-26 17:41:00|2295.5|2295.2|2294.9|2294.6|2295.5|2295.2|2294.9|2294.6|17
1619458870000|2021-04-26 17:41:10|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|8
1619458880000|2021-04-26 17:41:20|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|8
1619458900000|2021-04-26 17:41:40|2295.3|2295|2295|2294.7|2295.3|2295|2295|2294.7|7
1619458910000|2021-04-26 17:41:50|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|8
1619458920000|2021-04-26 17:42:00|2295.1|2294.8|2295.3|2295|2295.4|2295.1|2295.1|2294.8|8
1619458930000|2021-04-26 17:42:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|14
1619458940000|2021-04-26 17:42:20|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|12
1619458950000|2021-04-26 17:42:30|2295.4|2295.1|2295.8|2295.5|2295.8|2295.5|2295.4|2295.1|30
1619458960000|2021-04-26 17:42:40|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|41
1619458970000|2021-04-26 17:42:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|3
1619458980000|2021-04-26 17:43:00|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|5
1619458990000|2021-04-26 17:43:10|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|6
1619459000000|2021-04-26 17:43:20|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.3|2295|9
1619459010000|2021-04-26 17:43:30|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.2|2294.9|5
1619459020000|2021-04-26 17:43:40|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|11
1619459030000|2021-04-26 17:43:50|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|5
1619459040000|2021-04-26 17:44:00|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|39
1619459050000|2021-04-26 17:44:10|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.6|2295.3|26
1619459060000|2021-04-26 17:44:20|2295.8|2295.5|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|22
1619459070000|2021-04-26 17:44:30|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.8|2295.5|17
1619459080000|2021-04-26 17:44:40|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|3
1619459090000|2021-04-26 17:44:50|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|13
1619459100000|2021-04-26 17:45:00|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|5
1619459110000|2021-04-26 17:45:10|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.3|2295|18
1619459120000|2021-04-26 17:45:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|6
1619459130000|2021-04-26 17:45:30|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|5
1619459140000|2021-04-26 17:45:40|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|28
1619459150000|2021-04-26 17:45:50|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|27
1619459160000|2021-04-26 17:46:00|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|21
1619459170000|2021-04-26 17:46:10|2295.6|2295.3|2295.6|2295.3|2295.9|2295.6|2295.6|2295.3|23
1619459180000|2021-04-26 17:46:20|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.6|2295.3|39
1619459190000|2021-04-26 17:46:30|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|9
1619459200000|2021-04-26 17:46:40|2295.8|2295.5|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|48
1619459210000|2021-04-26 17:46:50|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|46
1619459220000|2021-04-26 17:47:00|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|40
1619459230000|2021-04-26 17:47:10|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|42
1619459240000|2021-04-26 17:47:20|2295.3|2295|2295|2294.7|2295.3|2295|2295|2294.7|30
1619459250000|2021-04-26 17:47:30|2294.9|2294.6|2295.3|2295|2295.3|2295|2294.9|2294.6|46
1619459260000|2021-04-26 17:47:40|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|8
1619459270000|2021-04-26 17:47:50|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295|2294.7|16
1619459280000|2021-04-26 17:48:00|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|18
1619459290000|2021-04-26 17:48:10|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|8
1619459300000|2021-04-26 17:48:20|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|8
1619459310000|2021-04-26 17:48:30|2295.7|2295.4|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|29
1619459320000|2021-04-26 17:48:40|2295.7|2295.4|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|11
1619459330000|2021-04-26 17:48:50|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|25
1619459340000|2021-04-26 17:49:00|2295.8|2295.5|2296.2|2295.9|2296.3|2296|2295.7|2295.4|49
1619459350000|2021-04-26 17:49:10|2296.3|2296|2296.1|2295.8|2296.3|2296|2296.1|2295.8|18
1619459360000|2021-04-26 17:49:20|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|22
1619459370000|2021-04-26 17:49:30|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|29
1619459380000|2021-04-26 17:49:40|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|28
1619459390000|2021-04-26 17:49:50|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|9
1619459400000|2021-04-26 17:50:00|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.3|2296|24
1619459410000|2021-04-26 17:50:10|2296.7|2296.4|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|45
1619459420000|2021-04-26 17:50:20|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.8|2296.5|15
1619459430000|2021-04-26 17:50:30|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|87
1619459440000|2021-04-26 17:50:40|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|17
1619459450000|2021-04-26 17:50:50|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|10
1619459460000|2021-04-26 17:51:00|2296.6|2296.3|2296.4|2296.1|2296.7|2296.4|2296.3|2296|35
1619459470000|2021-04-26 17:51:10|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|28
1619459480000|2021-04-26 17:51:20|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.3|2296|16
1619459490000|2021-04-26 17:51:30|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|11
1619459500000|2021-04-26 17:51:40|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|4
1619459510000|2021-04-26 17:51:50|2296.3|2296|2296.3|2296|2296.5|2296.2|2296.2|2295.9|14
1619459520000|2021-04-26 17:52:00|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|22
1619459530000|2021-04-26 17:52:10|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|14
1619459540000|2021-04-26 17:52:20|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.3|2296|11
1619459550000|2021-04-26 17:52:30|2296.5|2296.2|2296.9|2296.6|2297|2296.7|2296.5|2296.2|19
1619459560000|2021-04-26 17:52:40|||||||||12
1619459570000|2021-04-26 17:52:50|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|11
1619459580000|2021-04-26 17:53:00|2297|2296.7|2297.4|2297.1|2297.4|2297.1|2297|2296.7|34
1619459590000|2021-04-26 17:53:10|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.1|2296.8|163
1619459600000|2021-04-26 17:53:20|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|78
1619459610000|2021-04-26 17:53:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|8
1619459620000|2021-04-26 17:53:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1619459630000|2021-04-26 17:53:50|2297.2|2296.9|2297.4|2297.1|2297.5|2297.2|2297.2|2296.9|119
1619459640000|2021-04-26 17:54:00|2297.5|2297.2|2297.3|2297|2297.6|2297.3|2297.3|2297|78
1619459650000|2021-04-26 17:54:10|||||||||114
1619459660000|2021-04-26 17:54:20|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.2|2296.9|22
1619459670000|2021-04-26 17:54:30|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|5
1619459680000|2021-04-26 17:54:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|20
1619459690000|2021-04-26 17:54:50|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|94
1619459700000|2021-04-26 17:55:00|2297.3|2297|2297|2296.7|2297.3|2297|2296.6|2296.3|169
1619459710000|2021-04-26 17:55:10|2296.9|2296.6|2296.5|2296.2|2296.9|2296.6|2296.5|2296.2|39
1619459720000|2021-04-26 17:55:20|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.3|2296|24
1619459730000|2021-04-26 17:55:30|2296.5|2296.2|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|10
1619459740000|2021-04-26 17:55:40|2296.2|2295.9|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|36
1619459750000|2021-04-26 17:55:50|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.3|2296|20
1619459760000|2021-04-26 17:56:00|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|16
1619459770000|2021-04-26 17:56:10|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|32
1619459780000|2021-04-26 17:56:20|||||||||18
1619459790000|2021-04-26 17:56:30|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|32
1619459800000|2021-04-26 17:56:40|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|3
1619459810000|2021-04-26 17:56:50|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|11
1619459820000|2021-04-26 17:57:00|2296.3|2296|2296.3|2296|2296.3|2296|2296.1|2295.8|13
1619459830000|2021-04-26 17:57:10|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.3|2296|22
1619459840000|2021-04-26 17:57:20|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.3|2296|10
1619459850000|2021-04-26 17:57:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|10
1619459860000|2021-04-26 17:57:40|2296.4|2296.1|2295.8|2295.5|2296.4|2296.1|2295.8|2295.5|30
1619459870000|2021-04-26 17:57:50|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.7|2295.4|32
1619459880000|2021-04-26 17:58:00|2296.1|2295.8|2296.3|2296|2296.3|2296|2296|2295.7|22
1619459890000|2021-04-26 17:58:10|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.3|2296|31
1619459900000|2021-04-26 17:58:20|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|5
1619459910000|2021-04-26 17:58:30|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|40
1619459920000|2021-04-26 17:58:40|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|16
1619459930000|2021-04-26 17:58:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|35
1619459940000|2021-04-26 17:59:00|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|16
1619459950000|2021-04-26 17:59:10|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|22
1619459960000|2021-04-26 17:59:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|3
1619459970000|2021-04-26 17:59:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|3
1619459980000|2021-04-26 17:59:40|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|2
1619459990000|2021-04-26 17:59:50|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|6
1619460000000|2021-04-26 18:00:00|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|8
1619460010000|2021-04-26 18:00:10|2296.9|2296.6|2297|2296.7|2297.1|2296.8|2296.9|2296.6|21
1619460020000|2021-04-26 18:00:20|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297.1|2296.8|75
1619460030000|2021-04-26 18:00:30|2297|2296.7|2297|2296.7|2297|2296.7|2296.9|2296.6|9
1619460040000|2021-04-26 18:00:40|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297|2296.7|21
1619460050000|2021-04-26 18:00:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|14
1619460060000|2021-04-26 18:01:00|2297.1|2296.8|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|19
1619460070000|2021-04-26 18:01:10|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.2|2296.9|17
1619460080000|2021-04-26 18:01:20|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|8
1619460090000|2021-04-26 18:01:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.3|2297|12
1619460100000|2021-04-26 18:01:40|2297.6|2297.3|2298.1|2297.8|2298.1|2297.8|2297.6|2297.3|25
1619460110000|2021-04-26 18:01:50|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|4
1619460120000|2021-04-26 18:02:00|2297.8|2297.5|2298|2297.7|2298.1|2297.8|2297.8|2297.5|31
1619460130000|2021-04-26 18:02:10|2298.2|2297.9|2298|2297.7|2298.3|2298|2297.9|2297.6|37
1619460140000|2021-04-26 18:02:20|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|4
1619460150000|2021-04-26 18:02:30|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.1|2297.8|28
1619460160000|2021-04-26 18:02:40|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|74
1619460170000|2021-04-26 18:02:50|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|10
1619460180000|2021-04-26 18:03:00|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|20
1619460190000|2021-04-26 18:03:10|2298.6|2298.3|2298.2|2297.9|2298.6|2298.3|2298.2|2297.9|47
1619460200000|2021-04-26 18:03:20|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|13
1619460210000|2021-04-26 18:03:30|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.1|2297.8|14
1619460220000|2021-04-26 18:03:40|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|9
1619460230000|2021-04-26 18:03:50|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.3|2298|26
1619460240000|2021-04-26 18:04:00|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2298.6|2298.3|17
1619460250000|2021-04-26 18:04:10|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|11
1619460260000|2021-04-26 18:04:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|34
1619460270000|2021-04-26 18:04:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|21
1619460280000|2021-04-26 18:04:40|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|34
1619460290000|2021-04-26 18:04:50|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|13
1619460300000|2021-04-26 18:05:00|2299|2298.7|2299.2|2298.9|2299.3|2299|2299|2298.7|52
1619460310000|2021-04-26 18:05:10|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|30
1619460320000|2021-04-26 18:05:20|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|8
1619460330000|2021-04-26 18:05:30|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|8
1619460340000|2021-04-26 18:05:40|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|3
1619460350000|2021-04-26 18:05:50|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299|2298.7|17
1619460360000|2021-04-26 18:06:00|2299|2298.7|2298.8|2298.5|2299.1|2298.8|2298.7|2298.4|33
1619460370000|2021-04-26 18:06:10|2298.9|2298.6|2298.6|2298.3|2298.9|2298.6|2298.5|2298.2|19
1619460380000|2021-04-26 18:06:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|5
1619460390000|2021-04-26 18:06:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1619460400000|2021-04-26 18:06:40|2299|2298.7|2299|2298.7|2299|2298.7|2298.9|2298.6|6
1619460410000|2021-04-26 18:06:50|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|7
1619460420000|2021-04-26 18:07:00|2298.7|2298.4|2298.9|2298.6|2299|2298.7|2298.7|2298.4|18
1619460430000|2021-04-26 18:07:10|2299|2298.7|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|10
1619460440000|2021-04-26 18:07:20|2299|2298.7|2298.9|2298.6|2299.2|2298.9|2298.9|2298.6|17
1619460450000|2021-04-26 18:07:30|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.9|2298.6|50
1619460460000|2021-04-26 18:07:40|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.7|2298.4|12
1619460470000|2021-04-26 18:07:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|6
1619460480000|2021-04-26 18:08:00|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|15
1619460490000|2021-04-26 18:08:10|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|21
1619460500000|2021-04-26 18:08:20|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|10
1619460510000|2021-04-26 18:08:30|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|6
1619460530000|2021-04-26 18:08:50|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.9|2298.6|5
1619460540000|2021-04-26 18:09:00|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|14
1619460550000|2021-04-26 18:09:10|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|5
1619460560000|2021-04-26 18:09:20|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|4
1619460570000|2021-04-26 18:09:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|8
1619460580000|2021-04-26 18:09:40|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|3
1619460590000|2021-04-26 18:09:50|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|12
1619460600000|2021-04-26 18:10:00|2298.6|2298.3|2298.6|2298.3|2298.8|2298.5|2298.4|2298.1|23
1619460610000|2021-04-26 18:10:10|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|14
1619460620000|2021-04-26 18:10:20|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|6
1619460630000|2021-04-26 18:10:30|||||||||1
1619460640000|2021-04-26 18:10:40|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|8
1619460650000|2021-04-26 18:10:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|9
1619460660000|2021-04-26 18:11:00|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|22
1619460670000|2021-04-26 18:11:10|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|4
1619460690000|2021-04-26 18:11:30|2298.6|2298.3|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|16
1619460700000|2021-04-26 18:11:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619460710000|2021-04-26 18:11:50|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|14
1619460720000|2021-04-26 18:12:00|2298.7|2298.4|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|16
1619460730000|2021-04-26 18:12:10|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|5
1619460740000|2021-04-26 18:12:20|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|5
1619460750000|2021-04-26 18:12:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|5
1619460760000|2021-04-26 18:12:40|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|3
1619460770000|2021-04-26 18:12:50|2298.9|2298.6|2298.8|2298.5|2299|2298.7|2298.7|2298.4|19
1619460780000|2021-04-26 18:13:00|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|23
1619460790000|2021-04-26 18:13:10|2298.7|2298.4|2298.2|2297.9|2298.7|2298.4|2298.2|2297.9|19
1619460800000|2021-04-26 18:13:20|2298.1|2297.8|2298.3|2298|2298.3|2298|2297.9|2297.6|17
1619460810000|2021-04-26 18:13:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|6
1619460820000|2021-04-26 18:13:40|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|5
1619460830000|2021-04-26 18:13:50|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|7
1619460840000|2021-04-26 18:14:00|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|7
1619460850000|2021-04-26 18:14:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|9
1619460860000|2021-04-26 18:14:20|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|10
1619460870000|2021-04-26 18:14:30|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|8
1619460880000|2021-04-26 18:14:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|31
1619460890000|2021-04-26 18:14:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|29
1619460900000|2021-04-26 18:15:00|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|8
1619460910000|2021-04-26 18:15:10|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|18
1619460920000|2021-04-26 18:15:20|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|23
1619460930000|2021-04-26 18:15:30|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|21
1619460940000|2021-04-26 18:15:40|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|12
1619460950000|2021-04-26 18:15:50|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|3
1619460960000|2021-04-26 18:16:00|2297.9|2297.6|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|32
1619460970000|2021-04-26 18:16:10|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|27
1619460980000|2021-04-26 18:16:20|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|12
1619460990000|2021-04-26 18:16:30|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|7
1619461000000|2021-04-26 18:16:40|2297.9|2297.6|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|22
1619461010000|2021-04-26 18:16:50|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|25
1619461020000|2021-04-26 18:17:00|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|15
1619461030000|2021-04-26 18:17:10|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|5
1619461040000|2021-04-26 18:17:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|12
1619461050000|2021-04-26 18:17:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|7
1619461060000|2021-04-26 18:17:40|||||||||5
1619461070000|2021-04-26 18:17:50|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|3
1619461080000|2021-04-26 18:18:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|10
1619461090000|2021-04-26 18:18:10|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1619461100000|2021-04-26 18:18:20|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|7
1619461110000|2021-04-26 18:18:30|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.8|2297.5|26
1619461120000|2021-04-26 18:18:40|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|27
1619461130000|2021-04-26 18:18:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|11
1619461140000|2021-04-26 18:19:00|2298.2|2297.9|2297.9|2297.6|2298.3|2298|2297.9|2297.6|48
1619461150000|2021-04-26 18:19:10|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|10
1619461160000|2021-04-26 18:19:20|2297.8|2297.5|2297.9|2297.6|2298|2297.7|2297.8|2297.5|13
1619461170000|2021-04-26 18:19:30|2298.1|2297.8|2297.6|2297.3|2298.1|2297.8|2297.6|2297.3|57
1619461180000|2021-04-26 18:19:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|24
1619461190000|2021-04-26 18:19:50|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|39
1619461200000|2021-04-26 18:20:00|2297.5|2297.2|2296.9|2296.6|2297.5|2297.2|2296.8|2296.5|38
1619461210000|2021-04-26 18:20:10|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|20
1619461220000|2021-04-26 18:20:20|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|15
1619461230000|2021-04-26 18:20:30|2296.8|2296.5|2296.2|2295.9|2296.8|2296.5|2296.2|2295.9|63
1619461240000|2021-04-26 18:20:40|2296.1|2295.8|2296.5|2296.2|2296.5|2296.2|2296.1|2295.8|23
1619461250000|2021-04-26 18:20:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.3|2296|12
1619461260000|2021-04-26 18:21:00|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|11
1619461270000|2021-04-26 18:21:10|2296.3|2296|2296.3|2296|2296.6|2296.3|2296.3|2296|15
1619461290000|2021-04-26 18:21:30|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|7
1619461300000|2021-04-26 18:21:40|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.3|2296|10
1619461310000|2021-04-26 18:21:50|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|11
1619461320000|2021-04-26 18:22:00|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|34
1619461330000|2021-04-26 18:22:10|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.2|2295.9|56
1619461340000|2021-04-26 18:22:20|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|5
1619461350000|2021-04-26 18:22:30|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|13
1619461360000|2021-04-26 18:22:40|2296.5|2296.2|2296.7|2296.4|2296.8|2296.5|2296.5|2296.2|55
1619461370000|2021-04-26 18:22:50|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|33
1619461380000|2021-04-26 18:23:00|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|13
1619461390000|2021-04-26 18:23:10|2296.3|2296|2296.6|2296.3|2296.6|2296.3|2296.3|2296|10
1619461400000|2021-04-26 18:23:20|2296.7|2296.4|2297.1|2296.8|2297.2|2296.9|2296.7|2296.4|33
1619461410000|2021-04-26 18:23:30|2297|2296.7|2297.3|2297|2297.3|2297|2297|2296.7|10
1619461420000|2021-04-26 18:23:40|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|3
1619461430000|2021-04-26 18:23:50|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|6
1619461440000|2021-04-26 18:24:00|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|30
1619461450000|2021-04-26 18:24:10|2297.3|2297|2297.1|2296.8|2297.7|2297.4|2297.1|2296.8|69
1619461460000|2021-04-26 18:24:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|7
1619461470000|2021-04-26 18:24:30|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297.1|2296.8|26
1619461480000|2021-04-26 18:24:40|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.1|2296.8|11
1619461490000|2021-04-26 18:24:50|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.3|2297|16
1619461500000|2021-04-26 18:25:00|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|14
1619461510000|2021-04-26 18:25:10|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|8
1619461520000|2021-04-26 18:25:20|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|9
1619461530000|2021-04-26 18:25:30|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|11
1619461540000|2021-04-26 18:25:40|||||||||5
1619461550000|2021-04-26 18:25:50|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|9
1619461560000|2021-04-26 18:26:00|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.1|2296.8|16
1619461570000|2021-04-26 18:26:10|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|49
1619461580000|2021-04-26 18:26:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|7
1619461590000|2021-04-26 18:26:30|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|6
1619461600000|2021-04-26 18:26:40|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|20
1619461610000|2021-04-26 18:26:50|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|3
1619461620000|2021-04-26 18:27:00|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|10
1619461630000|2021-04-26 18:27:10|2297.6|2297.3|2297.9|2297.6|2298.1|2297.8|2297.6|2297.3|31
1619461640000|2021-04-26 18:27:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|12
1619461650000|2021-04-26 18:27:30|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|56
1619461660000|2021-04-26 18:27:40|2297.9|2297.6|2298.1|2297.8|2298.3|2298|2297.9|2297.6|31
1619461670000|2021-04-26 18:27:50|2298.5|2298.2|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|43
1619461680000|2021-04-26 18:28:00|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|17
1619461690000|2021-04-26 18:28:10|2298.3|2298|2298|2297.7|2298.3|2298|2297.9|2297.6|23
1619461700000|2021-04-26 18:28:20|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|38
1619461710000|2021-04-26 18:28:30|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298|2297.7|15
1619461720000|2021-04-26 18:28:40|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.3|2298|19
1619461730000|2021-04-26 18:28:50|2298.1|2297.8|2298.6|2298.3|2298.7|2298.4|2298.1|2297.8|54
1619461740000|2021-04-26 18:29:00|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.4|2298.1|63
1619461750000|2021-04-26 18:29:10|2298.9|2298.6|2299.2|2298.9|2299.3|2299|2298.9|2298.6|75
1619461760000|2021-04-26 18:29:20|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|13
1619461770000|2021-04-26 18:29:30|2299.4|2299.1|2299.3|2299|2299.6|2299.3|2299.3|2299|58
1619461780000|2021-04-26 18:29:40|2299.2|2298.9|2299.6|2299.3|2299.6|2299.3|2299.2|2298.9|28
1619461790000|2021-04-26 18:29:50|2299.5|2299.2|2298.8|2298.5|2299.6|2299.3|2298.8|2298.5|87
1619461800000|2021-04-26 18:30:00|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|60
1619461810000|2021-04-26 18:30:10|2298.9|2298.6|2298.7|2298.4|2299|2298.7|2298.7|2298.4|23
1619461820000|2021-04-26 18:30:20|2298.8|2298.5|2298.4|2298.1|2298.8|2298.5|2298.3|2298|20
1619461830000|2021-04-26 18:30:30|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|16
1619461840000|2021-04-26 18:30:40|2298.4|2298.1|2298.2|2297.9|2298.5|2298.2|2298|2297.7|66
1619461850000|2021-04-26 18:30:50|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|12
1619461860000|2021-04-26 18:31:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|6
1619461870000|2021-04-26 18:31:10|2298.2|2297.9|2297.9|2297.6|2298.3|2298|2297.8|2297.5|21
1619461880000|2021-04-26 18:31:20|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|25
1619461890000|2021-04-26 18:31:30|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|17
1619461900000|2021-04-26 18:31:40|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|15
1619461910000|2021-04-26 18:31:50|2298.1|2297.8|2298.5|2298.2|2298.6|2298.3|2298.1|2297.8|42
1619461920000|2021-04-26 18:32:00|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|24
1619461930000|2021-04-26 18:32:10|2298.7|2298.4|2298.1|2297.8|2298.7|2298.4|2298.1|2297.8|35
1619461940000|2021-04-26 18:32:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|33
1619461950000|2021-04-26 18:32:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|6
1619461960000|2021-04-26 18:32:40|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|13
1619461970000|2021-04-26 18:32:50|2298.2|2297.9|2297.8|2297.5|2298.2|2297.9|2297.7|2297.4|44
1619461980000|2021-04-26 18:33:00|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|6
1619461990000|2021-04-26 18:33:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|6
1619462000000|2021-04-26 18:33:20|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|23
1619462010000|2021-04-26 18:33:30|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|32
1619462020000|2021-04-26 18:33:40|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.8|2297.5|13
1619462030000|2021-04-26 18:33:50|2297.9|2297.6|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|6
1619462040000|2021-04-26 18:34:00|2297.9|2297.6|2298|2297.7|2298.2|2297.9|2297.9|2297.6|31
1619462050000|2021-04-26 18:34:10|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|9
1619462060000|2021-04-26 18:34:20|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|5
1619462070000|2021-04-26 18:34:30|2298.5|2298.2|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|20
1619462080000|2021-04-26 18:34:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|14
1619462090000|2021-04-26 18:34:50|||||||||2
1619462100000|2021-04-26 18:35:00|2298.5|2298.2|2298.3|2298|2298.7|2298.4|2298.3|2298|63
1619462110000|2021-04-26 18:35:10|2298.2|2297.9|2297.6|2297.3|2298.2|2297.9|2297.6|2297.3|21
1619462120000|2021-04-26 18:35:20|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|22
1619462130000|2021-04-26 18:35:30|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|12
1619462140000|2021-04-26 18:35:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|5
1619462150000|2021-04-26 18:35:50|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|6
1619462160000|2021-04-26 18:36:00|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|13
1619462170000|2021-04-26 18:36:10|2298.3|2298|2298.1|2297.8|2298.3|2298|2298|2297.7|9
1619462180000|2021-04-26 18:36:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|7
1619462190000|2021-04-26 18:36:30|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2298|2297.7|11
1619462200000|2021-04-26 18:36:40|2298|2297.7|2297.6|2297.3|2298|2297.7|2297.6|2297.3|14
1619462210000|2021-04-26 18:36:50|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|18
1619462220000|2021-04-26 18:37:00|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.9|2296.6|32
1619462230000|2021-04-26 18:37:10|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|9
1619462240000|2021-04-26 18:37:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|12
1619462250000|2021-04-26 18:37:30|2296.7|2296.4|2297.1|2296.8|2297.1|2296.8|2296.7|2296.4|20
1619462260000|2021-04-26 18:37:40|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|12
1619462270000|2021-04-26 18:37:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|9
1619462280000|2021-04-26 18:38:00|2296.9|2296.6|2296.8|2296.5|2297|2296.7|2296.8|2296.5|9
1619462290000|2021-04-26 18:38:10|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|5
1619462300000|2021-04-26 18:38:20|2297.1|2296.8|2297.5|2297.2|2297.6|2297.3|2297.1|2296.8|14
1619462310000|2021-04-26 18:38:30|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|2
1619462320000|2021-04-26 18:38:40|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|10
1619462330000|2021-04-26 18:38:50|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|7
1619462340000|2021-04-26 18:39:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1619462350000|2021-04-26 18:39:10|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|5
1619462360000|2021-04-26 18:39:20|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2296.9|2296.6|21
1619462370000|2021-04-26 18:39:30|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|7
1619462380000|2021-04-26 18:39:40|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|6
1619462390000|2021-04-26 18:39:50|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|12
1619462400000|2021-04-26 18:40:00|2297.4|2297.1|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|18
1619462410000|2021-04-26 18:40:10|2297.4|2297.1|2297.9|2297.6|2297.9|2297.6|2297.4|2297.1|20
1619462420000|2021-04-26 18:40:20|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|20
1619462430000|2021-04-26 18:40:30|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|5
1619462440000|2021-04-26 18:40:40|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|12
1619462450000|2021-04-26 18:40:50|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.9|2297.6|9
1619462460000|2021-04-26 18:41:00|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298|2297.7|15
1619462470000|2021-04-26 18:41:10|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|10
1619462480000|2021-04-26 18:41:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|4
1619462490000|2021-04-26 18:41:30|||||||||3
1619462500000|2021-04-26 18:41:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1619462510000|2021-04-26 18:41:50|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|10
1619462520000|2021-04-26 18:42:00|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|3
1619462530000|2021-04-26 18:42:10|2297.9|2297.6|2298.3|2298|2298.3|2298|2297.9|2297.6|14
1619462540000|2021-04-26 18:42:20|2298.2|2297.9|2298.6|2298.3|2298.7|2298.4|2298.2|2297.9|22
1619462550000|2021-04-26 18:42:30|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.3|2298|18
1619462560000|2021-04-26 18:42:40|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.1|2297.8|12
1619462570000|2021-04-26 18:42:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|10
1619462580000|2021-04-26 18:43:00|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|13
1619462590000|2021-04-26 18:43:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|9
1619462600000|2021-04-26 18:43:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|6
1619462610000|2021-04-26 18:43:30|2298.1|2297.8|2298.3|2298|2298.4|2298.1|2298.1|2297.8|19
1619462620000|2021-04-26 18:43:40|2298.4|2298.1|2298|2297.7|2298.4|2298.1|2298|2297.7|25
1619462630000|2021-04-26 18:43:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|3
1619462640000|2021-04-26 18:44:00|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|16
1619462650000|2021-04-26 18:44:10|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|9
1619462660000|2021-04-26 18:44:20|2298.3|2298|2298.1|2297.8|2298.5|2298.2|2298.1|2297.8|25
1619462670000|2021-04-26 18:44:30|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|16
1619462680000|2021-04-26 18:44:40|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|7
1619462690000|2021-04-26 18:44:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|5
1619462700000|2021-04-26 18:45:00|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.2|2297.9|26
1619462710000|2021-04-26 18:45:10|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|6
1619462720000|2021-04-26 18:45:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|5
1619462730000|2021-04-26 18:45:30|2298.1|2297.8|2297.6|2297.3|2298.1|2297.8|2297.5|2297.2|19
1619462740000|2021-04-26 18:45:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|6
1619462750000|2021-04-26 18:45:50|2297.8|2297.5|2297.8|2297.5|2298|2297.7|2297.8|2297.5|16
1619462760000|2021-04-26 18:46:00|2297.9|2297.6|2297.9|2297.6|2298.1|2297.8|2297.8|2297.5|32
1619462770000|2021-04-26 18:46:10|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|16
1619462780000|2021-04-26 18:46:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|8
1619462790000|2021-04-26 18:46:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|3
1619462800000|2021-04-26 18:46:40|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|10
1619462810000|2021-04-26 18:46:50|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|6
1619462820000|2021-04-26 18:47:00|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|16
1619462830000|2021-04-26 18:47:10|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|6
1619462840000|2021-04-26 18:47:20|2297.6|2297.3|2297.5|2297.2|2297.7|2297.4|2297.4|2297.1|19
1619462850000|2021-04-26 18:47:30|2297.6|2297.3|2297.9|2297.6|2298|2297.7|2297.6|2297.3|15
1619462860000|2021-04-26 18:47:40|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|7
1619462870000|2021-04-26 18:47:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|3
1619462880000|2021-04-26 18:48:00|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298|2297.7|22
1619462890000|2021-04-26 18:48:10|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|9
1619462900000|2021-04-26 18:48:20|2298.1|2297.8|2298.3|2298|2298.3|2298|2298|2297.7|8
1619462910000|2021-04-26 18:48:30|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|9
1619462920000|2021-04-26 18:48:40|2298|2297.7|2298|2297.7|2298.2|2297.9|2298|2297.7|10
1619462930000|2021-04-26 18:48:50|2298.2|2297.9|2298|2297.7|2298.4|2298.1|2298|2297.7|19
1619462940000|2021-04-26 18:49:00|2297.9|2297.6|2298.3|2298|2298.3|2298|2297.9|2297.6|19
1619462960000|2021-04-26 18:49:20|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619462970000|2021-04-26 18:49:30|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|25
1619462980000|2021-04-26 18:49:40|||||||||1
1619462990000|2021-04-26 18:49:50|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|13
1619463000000|2021-04-26 18:50:00|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|13
1619463010000|2021-04-26 18:50:10|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|17
1619463020000|2021-04-26 18:50:20|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.3|2298|6
1619463030000|2021-04-26 18:50:30|2298.3|2298|2298.3|2298|2298.6|2298.3|2298.3|2298|7
1619463040000|2021-04-26 18:50:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1619463050000|2021-04-26 18:50:50|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|5
1619463060000|2021-04-26 18:51:00|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|12
1619463070000|2021-04-26 18:51:10|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|9
1619463080000|2021-04-26 18:51:20|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.3|2298|21
1619463090000|2021-04-26 18:51:30|2298.7|2298.4|2299|2298.7|2299.1|2298.8|2298.7|2298.4|31
1619463100000|2021-04-26 18:51:40|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|10
1619463110000|2021-04-26 18:51:50|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|10
1619463120000|2021-04-26 18:52:00|2299.4|2299.1|2299.3|2299|2299.5|2299.2|2299.2|2298.9|39
1619463130000|2021-04-26 18:52:10|2299.2|2298.9|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|15
1619463140000|2021-04-26 18:52:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|97
1619463150000|2021-04-26 18:52:30|2299.5|2299.2|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|16
1619463160000|2021-04-26 18:52:40|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|6
1619463170000|2021-04-26 18:52:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1619463180000|2021-04-26 18:53:00|2299|2298.7|2299.1|2298.8|2299.2|2298.9|2299|2298.7|16
1619463190000|2021-04-26 18:53:10|2299.2|2298.9|2299|2298.7|2299.3|2299|2299|2298.7|31
1619463200000|2021-04-26 18:53:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|14
1619463210000|2021-04-26 18:53:30|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|2
1619463220000|2021-04-26 18:53:40|2299.3|2299|2299|2298.7|2299.3|2299|2299|2298.7|19
1619463230000|2021-04-26 18:53:50|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|8
1619463240000|2021-04-26 18:54:00|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|18
1619463250000|2021-04-26 18:54:10|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|18
1619463260000|2021-04-26 18:54:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299|2298.7|6
1619463270000|2021-04-26 18:54:30|2299|2298.7|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|6
1619463280000|2021-04-26 18:54:40|2299|2298.7|2299|2298.7|2299|2298.7|2298.9|2298.6|8
1619463290000|2021-04-26 18:54:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|5
1619463300000|2021-04-26 18:55:00|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.4|2298.1|193
1619463310000|2021-04-26 18:55:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|14
1619463320000|2021-04-26 18:55:20|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|16
1619463330000|2021-04-26 18:55:30|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|19
1619463340000|2021-04-26 18:55:40|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|9
1619463350000|2021-04-26 18:55:50|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|4
1619463360000|2021-04-26 18:56:00|2298.5|2298.2|2298.8|2298.5|2298.8|2298.5|2298.3|2298|32
1619463370000|2021-04-26 18:56:10|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|25
1619463380000|2021-04-26 18:56:20|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|17
1619463390000|2021-04-26 18:56:30|2299|2298.7|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|12
1619463400000|2021-04-26 18:56:40|2299|2298.7|2298.6|2298.3|2299|2298.7|2298.6|2298.3|18
1619463410000|2021-04-26 18:56:50|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|16
1619463420000|2021-04-26 18:57:00|2298.6|2298.3|2298.9|2298.6|2299.1|2298.8|2298.6|2298.3|14
1619463430000|2021-04-26 18:57:10|2299|2298.7|2299|2298.7|2299|2298.7|2298.9|2298.6|8
1619463440000|2021-04-26 18:57:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|5
1619463450000|2021-04-26 18:57:30|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.1|2298.8|11
1619463460000|2021-04-26 18:57:40|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|10
1619463470000|2021-04-26 18:57:50|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|15
1619463480000|2021-04-26 18:58:00|2299.1|2298.8|2299.3|2299|2299.4|2299.1|2299.1|2298.8|12
1619463490000|2021-04-26 18:58:10|2299.2|2298.9|2299.6|2299.3|2299.7|2299.4|2299.2|2298.9|21
1619463500000|2021-04-26 18:58:20|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|18
1619463510000|2021-04-26 18:58:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|7
1619463520000|2021-04-26 18:58:40|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.2|2298.9|18
1619463530000|2021-04-26 18:58:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|4
1619463540000|2021-04-26 18:59:00|2299.3|2299|2298.8|2298.5|2299.3|2299|2298.8|2298.5|16
1619463550000|2021-04-26 18:59:10|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|6
1619463560000|2021-04-26 18:59:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|3
1619463570000|2021-04-26 18:59:30|||||||||6
1619463580000|2021-04-26 18:59:40|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|5
1619463590000|2021-04-26 18:59:50|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|14
1619463600000|2021-04-26 19:00:00|2299.6|2299.3|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|63
1619463610000|2021-04-26 19:00:10|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|38
1619463620000|2021-04-26 19:00:20|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|46
1619463630000|2021-04-26 19:00:30|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|47
1619463640000|2021-04-26 19:00:40|2299.5|2299.2|2299.6|2299.3|2299.7|2299.4|2299.5|2299.2|18
1619463650000|2021-04-26 19:00:50|2299.5|2299.2|2299.3|2299|2299.6|2299.3|2299.3|2299|40
1619463660000|2021-04-26 19:01:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|9
1619463670000|2021-04-26 19:01:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|7
1619463680000|2021-04-26 19:01:20|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|8
1619463690000|2021-04-26 19:01:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|5
1619463700000|2021-04-26 19:01:40|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.8|2298.5|28
1619463710000|2021-04-26 19:01:50|2299|2298.7|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|26
1619463720000|2021-04-26 19:02:00|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|11
1619463730000|2021-04-26 19:02:10|2298.4|2298.1|2298.3|2298|2298.5|2298.2|2298.1|2297.8|68
1619463740000|2021-04-26 19:02:20|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|14
1619463750000|2021-04-26 19:02:30|2298.1|2297.8|2297.9|2297.6|2298.2|2297.9|2297.8|2297.5|62
1619463760000|2021-04-26 19:02:40|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.7|2297.4|23
1619463770000|2021-04-26 19:02:50|2297.7|2297.4|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|57
1619463780000|2021-04-26 19:03:00|2297.4|2297.1|2297.2|2296.9|2297.5|2297.2|2297.1|2296.8|137
1619463790000|2021-04-26 19:03:10|2297.3|2297|2297.6|2297.3|2297.6|2297.3|2297.2|2296.9|17
1619463800000|2021-04-26 19:03:20|2297.7|2297.4|2298|2297.7|2298.1|2297.8|2297.7|2297.4|18
1619463810000|2021-04-26 19:03:30|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|6
1619463820000|2021-04-26 19:03:40|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|3
1619463830000|2021-04-26 19:03:50|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|10
1619463840000|2021-04-26 19:04:00|2297.9|2297.6|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|12
1619463850000|2021-04-26 19:04:10|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|11
1619463860000|2021-04-26 19:04:20|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|2
1619463870000|2021-04-26 19:04:30|2298.4|2298.1|2298.6|2298.3|2298.7|2298.4|2298.4|2298.1|13
1619463880000|2021-04-26 19:04:40|2298.7|2298.4|2299|2298.7|2299.2|2298.9|2298.7|2298.4|19
1619463890000|2021-04-26 19:04:50|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|13
1619463900000|2021-04-26 19:05:00|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|12
1619463910000|2021-04-26 19:05:10|2298.8|2298.5|2298.9|2298.6|2299|2298.7|2298.8|2298.5|11
1619463920000|2021-04-26 19:05:20|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|7
1619463930000|2021-04-26 19:05:30|2299.2|2298.9|2299.7|2299.4|2299.8|2299.5|2299.2|2298.9|28
1619463940000|2021-04-26 19:05:40|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|81
1619463950000|2021-04-26 19:05:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|7
1619463960000|2021-04-26 19:06:00|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.3|2299|13
1619463970000|2021-04-26 19:06:10|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|4
1619463980000|2021-04-26 19:06:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|10
1619463990000|2021-04-26 19:06:30|2299.4|2299.1|2299.5|2299.2|2299.6|2299.3|2299.4|2299.1|9
1619464000000|2021-04-26 19:06:40|||||||||4
1619464010000|2021-04-26 19:06:50|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|58
1619464020000|2021-04-26 19:07:00|2299.2|2298.9|2299.3|2299|2299.5|2299.2|2299.2|2298.9|21
1619464030000|2021-04-26 19:07:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|5
1619464040000|2021-04-26 19:07:20|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|2
1619464050000|2021-04-26 19:07:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|11
1619464060000|2021-04-26 19:07:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|34
1619464080000|2021-04-26 19:08:00|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|17
1619464090000|2021-04-26 19:08:10|2299.2|2298.9|2299.5|2299.2|2299.5|2299.2|2299.1|2298.8|12
1619464100000|2021-04-26 19:08:20|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|7
1619464110000|2021-04-26 19:08:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|13
1619464120000|2021-04-26 19:08:40|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|5
1619464130000|2021-04-26 19:08:50|2299.4|2299.1|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|20
1619464140000|2021-04-26 19:09:00|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|8
1619464150000|2021-04-26 19:09:10|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.3|2299|10
1619464160000|2021-04-26 19:09:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|5
1619464170000|2021-04-26 19:09:30|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|5
1619464180000|2021-04-26 19:09:40|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|12
1619464190000|2021-04-26 19:09:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|7
1619464200000|2021-04-26 19:10:00|2299.6|2299.3|2299.8|2299.5|2299.9|2299.6|2299.6|2299.3|22
1619464210000|2021-04-26 19:10:10|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|6
1619464220000|2021-04-26 19:10:20|2299.9|2299.6|2300.1|2299.8|2300.2|2299.9|2299.9|2299.6|53
1619464230000|2021-04-26 19:10:30|2300.2|2299.9|2299.8|2299.5|2300.2|2299.9|2299.8|2299.5|14
1619464240000|2021-04-26 19:10:40|||||||||13
1619464250000|2021-04-26 19:10:50|2299.9|2299.6|2299.6|2299.3|2299.9|2299.6|2299.5|2299.2|30
1619464260000|2021-04-26 19:11:00|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.3|2299|32
1619464270000|2021-04-26 19:11:10|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|15
1619464280000|2021-04-26 19:11:20|2299.5|2299.2|2299.1|2298.8|2299.5|2299.2|2299.1|2298.8|126
1619464290000|2021-04-26 19:11:30|2299|2298.7|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|29
1619464300000|2021-04-26 19:11:40|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|11
1619464310000|2021-04-26 19:11:50|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|7
1619464320000|2021-04-26 19:12:00|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.8|2298.5|23
1619464330000|2021-04-26 19:12:10|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.8|2298.5|13
1619464340000|2021-04-26 19:12:20|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|8
1619464350000|2021-04-26 19:12:30|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|7
1619464360000|2021-04-26 19:12:40|||||||||6
1619464370000|2021-04-26 19:12:50|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|11
1619464380000|2021-04-26 19:13:00|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.8|2298.5|13
1619464390000|2021-04-26 19:13:10|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|5
1619464400000|2021-04-26 19:13:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|26
1619464410000|2021-04-26 19:13:30|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|26
1619464420000|2021-04-26 19:13:40|2299|2298.7|2298.6|2298.3|2299|2298.7|2298.6|2298.3|43
1619464430000|2021-04-26 19:13:50|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|8
1619464440000|2021-04-26 19:14:00|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|16
1619464450000|2021-04-26 19:14:10|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|13
1619464460000|2021-04-26 19:14:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|11
1619464470000|2021-04-26 19:14:30|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|10
1619464480000|2021-04-26 19:14:40|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299.2|2298.9|18
1619464490000|2021-04-26 19:14:50|2299|2298.7|2298.6|2298.3|2299|2298.7|2298.6|2298.3|74
1619464500000|2021-04-26 19:15:00|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.6|2298.3|20
1619464510000|2021-04-26 19:15:10|2299.1|2298.8|2299.3|2299|2299.4|2299.1|2299.1|2298.8|22
1619464520000|2021-04-26 19:15:20|2299.4|2299.1|2299.2|2298.9|2299.7|2299.4|2299.2|2298.9|30
1619464530000|2021-04-26 19:15:30|2299.3|2299|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|9
1619464540000|2021-04-26 19:15:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|6
1619464550000|2021-04-26 19:15:50|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|6
1619464560000|2021-04-26 19:16:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|9
1619464570000|2021-04-26 19:16:10|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|20
1619464580000|2021-04-26 19:16:20|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|8
1619464590000|2021-04-26 19:16:30|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|5
1619464600000|2021-04-26 19:16:40|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|5
1619464610000|2021-04-26 19:16:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1619464620000|2021-04-26 19:17:00|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|31
1619464630000|2021-04-26 19:17:10|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|12
1619464640000|2021-04-26 19:17:20|2300.1|2299.8|2300.2|2299.9|2300.3|2300|2300.1|2299.8|33
1619464650000|2021-04-26 19:17:30|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|24
1619464660000|2021-04-26 19:17:40|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.8|2299.5|19
1619464670000|2021-04-26 19:17:50|||||||||2
1619464680000|2021-04-26 19:18:00|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|14
1619464690000|2021-04-26 19:18:10|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|11
1619464700000|2021-04-26 19:18:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|5
1619464710000|2021-04-26 19:18:30|2300.1|2299.8|2300.1|2299.8|2300.3|2300|2300.1|2299.8|25
1619464720000|2021-04-26 19:18:40|||||||||3
1619464730000|2021-04-26 19:18:50|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.1|2299.8|16
1619464740000|2021-04-26 19:19:00|2300.1|2299.8|2299.9|2299.6|2300.3|2300|2299.9|2299.6|40
1619464750000|2021-04-26 19:19:10|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|19
1619464760000|2021-04-26 19:19:20|||||||||17
1619464770000|2021-04-26 19:19:30|2300.1|2299.8|2300.1|2299.8|2300.3|2300|2300.1|2299.8|13
1619464780000|2021-04-26 19:19:40|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|18
1619464790000|2021-04-26 19:19:50|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|29
1619464800000|2021-04-26 19:20:00|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|14
1619464810000|2021-04-26 19:20:10|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|42
1619464820000|2021-04-26 19:20:20|2300.7|2300.4|2300.9|2300.6|2301|2300.7|2300.7|2300.4|141
1619464830000|2021-04-26 19:20:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|24
1619464840000|2021-04-26 19:20:40|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.9|2300.6|59
1619464850000|2021-04-26 19:20:50|2301.1|2300.8|2301|2300.7|2301.2|2300.9|2301|2300.7|60
1619464860000|2021-04-26 19:21:00|2301.1|2300.8|2301.2|2300.9|2301.4|2301.1|2301.1|2300.8|50
1619464870000|2021-04-26 19:21:10|2301.3|2301|2301.1|2300.8|2301.3|2301|2301|2300.7|51
1619464880000|2021-04-26 19:21:20|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|40
1619464890000|2021-04-26 19:21:30|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|40
1619464900000|2021-04-26 19:21:40|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|29
1619464910000|2021-04-26 19:21:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|28
1619464920000|2021-04-26 19:22:00|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|21
1619464930000|2021-04-26 19:22:10|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.8|2300.5|104
1619464940000|2021-04-26 19:22:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|23
1619464950000|2021-04-26 19:22:30|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.8|2300.5|32
1619464960000|2021-04-26 19:22:40|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|9
1619464970000|2021-04-26 19:22:50|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|34
1619464980000|2021-04-26 19:23:00|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|53
1619464990000|2021-04-26 19:23:10|2300.9|2300.6|2300.9|2300.6|2301.1|2300.8|2300.8|2300.5|52
1619465000000|2021-04-26 19:23:20|2300.8|2300.5|2300.9|2300.6|2301|2300.7|2300.8|2300.5|167
1619465010000|2021-04-26 19:23:30|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|32
1619465020000|2021-04-26 19:23:40|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|24
1619465030000|2021-04-26 19:23:50|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|23
1619465040000|2021-04-26 19:24:00|2300.9|2300.6|2301.2|2300.9|2301.2|2300.9|2300.8|2300.5|31
1619465050000|2021-04-26 19:24:10|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|38
1619465060000|2021-04-26 19:24:20|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|26
1619465070000|2021-04-26 19:24:30|2301.4|2301.1|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|75
1619465080000|2021-04-26 19:24:40|2301.6|2301.3|2301.9|2301.6|2302|2301.7|2301.6|2301.3|182
1619465090000|2021-04-26 19:24:50|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|30
1619465100000|2021-04-26 19:25:00|2301.7|2301.4|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|19
1619465110000|2021-04-26 19:25:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|30
1619465120000|2021-04-26 19:25:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|23
1619465130000|2021-04-26 19:25:30|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.3|2301|63
1619465140000|2021-04-26 19:25:40|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|22
1619465150000|2021-04-26 19:25:50|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.2|2300.9|62
1619465160000|2021-04-26 19:26:00|2301.3|2301|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|29
1619465170000|2021-04-26 19:26:10|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|33
1619465180000|2021-04-26 19:26:20|2301.2|2300.9|2301|2300.7|2301.3|2301|2301|2300.7|21
1619465190000|2021-04-26 19:26:30|2301.1|2300.8|2300.7|2300.4|2301.1|2300.8|2300.7|2300.4|43
1619465200000|2021-04-26 19:26:40|2300.4|2300.1|2300.4|2300.1|2300.6|2300.3|2300.3|2300|82
1619465210000|2021-04-26 19:26:50|||||||||12
1619465220000|2021-04-26 19:27:00|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|15
1619465230000|2021-04-26 19:27:10|2300.8|2300.5|2300.3|2300|2300.9|2300.6|2300.3|2300|23
1619465240000|2021-04-26 19:27:20|2300.4|2300.1|2300|2299.7|2300.4|2300.1|2300|2299.7|52
1619465250000|2021-04-26 19:27:30|2299.9|2299.6|2300|2299.7|2300.1|2299.8|2299.9|2299.6|24
1619465260000|2021-04-26 19:27:40|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|25
1619465270000|2021-04-26 19:27:50|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2300|2299.7|12
1619465280000|2021-04-26 19:28:00|2300.1|2299.8|2299.9|2299.6|2300.3|2300|2299.9|2299.6|46
1619465290000|2021-04-26 19:28:10|2300.2|2299.9|2302.2|2301.9|2302.2|2301.9|2300.2|2299.9|14
1619465300000|2021-04-26 19:28:20|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|21
1619465310000|2021-04-26 19:28:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|11
1619465320000|2021-04-26 19:28:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|11
1619465330000|2021-04-26 19:28:50|2301.8|2301.5|2302.1|2301.8|2302.2|2301.9|2301.8|2301.5|23
1619465340000|2021-04-26 19:29:00|2302.3|2302|2301.9|2301.6|2302.3|2302|2301.8|2301.5|29
1619465350000|2021-04-26 19:29:10|2301.7|2301.4|2300.6|2300.3|2301.7|2301.4|2300.5|2300.2|105
1619465360000|2021-04-26 19:29:20|2300.5|2300.2|2299|2298.7|2300.8|2300.5|2299|2298.7|177
1619465370000|2021-04-26 19:29:30|2298.6|2298.3|2295.6|2295.3|2298.8|2298.5|2295.6|2295.3|307
1619465380000|2021-04-26 19:29:40|2295.8|2295.5|2295.3|2295|2296.5|2296.2|2294.1|2293.8|188
1619465390000|2021-04-26 19:29:50|2295.4|2295.1|2295.4|2295.1|2295.9|2295.6|2294.9|2294.6|173
1619465400000|2021-04-26 19:30:00|2295.6|2295.3|2294.1|2293.8|2295.7|2295.4|2294|2293.7|212
1619465410000|2021-04-26 19:30:10|2294.3|2294|2293.7|2293.4|2294.8|2294.5|2293.2|2292.9|268
1619465420000|2021-04-26 19:30:20|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2292.7|2292.4|131
1619465430000|2021-04-26 19:30:30|2293.3|2293|2293.5|2293.2|2294.1|2293.8|2292.9|2292.6|191
1619465440000|2021-04-26 19:30:40|2293.4|2293.1|2295.2|2294.9|2295.2|2294.9|2293.1|2292.8|129
1619465450000|2021-04-26 19:30:50|2295.3|2295|2296.5|2296.2|2296.5|2296.2|2294.8|2294.5|112
1619465460000|2021-04-26 19:31:00|2296.6|2296.3|2296.4|2296.1|2297.5|2297.2|2296.4|2296.1|223
1619465470000|2021-04-26 19:31:10|2296.5|2296.2|2297.1|2296.8|2297.1|2296.8|2296.1|2295.8|129
1619465480000|2021-04-26 19:31:20|2296.6|2296.3|2295.2|2294.9|2296.9|2296.6|2294.9|2294.6|134
1619465490000|2021-04-26 19:31:30|2295.3|2295|2295|2294.7|2295.9|2295.6|2294.9|2294.6|87
1619465500000|2021-04-26 19:31:40|2295.2|2294.9|2294.8|2294.5|2295.3|2295|2294.8|2294.5|42
1619465510000|2021-04-26 19:31:50|2295|2294.7|2294.8|2294.5|2295.4|2295.1|2294.6|2294.3|63
1619465520000|2021-04-26 19:32:00|2294.6|2294.3|2293.8|2293.5|2294.8|2294.5|2293.8|2293.5|163
1619465530000|2021-04-26 19:32:10|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.3|2293|92
1619465540000|2021-04-26 19:32:20|2293.9|2293.6|2293.6|2293.3|2294|2293.7|2293.3|2293|64
1619465550000|2021-04-26 19:32:30|2293.5|2293.2|2293.9|2293.6|2294|2293.7|2293.2|2292.9|37
1619465560000|2021-04-26 19:32:40|2293.7|2293.4|2293.9|2293.6|2294.2|2293.9|2293.6|2293.3|67
1619465570000|2021-04-26 19:32:50|2294|2293.7|2294.2|2293.9|2294.9|2294.6|2293.5|2293.2|119
1619465580000|2021-04-26 19:33:00|2294.1|2293.8|2294.5|2294.2|2294.5|2294.2|2293.8|2293.5|51
1619465590000|2021-04-26 19:33:10|2294.3|2294|2294.1|2293.8|2294.4|2294.1|2294.1|2293.8|36
1619465600000|2021-04-26 19:33:20|2294.2|2293.9|2293.9|2293.6|2294.2|2293.9|2293.3|2293|55
1619465610000|2021-04-26 19:33:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.3|2293|80
1619465620000|2021-04-26 19:33:40|2293.9|2293.6|2293.3|2293|2293.9|2293.6|2293.3|2293|105
1619465630000|2021-04-26 19:33:50|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2292.8|2292.5|42
1619465640000|2021-04-26 19:34:00|2293.2|2292.9|2293.5|2293.2|2293.5|2293.2|2293|2292.7|157
1619465650000|2021-04-26 19:34:10|2293.6|2293.3|2294|2293.7|2294.3|2294|2293.6|2293.3|140
1619465660000|2021-04-26 19:34:20|2293.9|2293.6|2294.1|2293.8|2294.2|2293.9|2293.9|2293.6|51
1619465670000|2021-04-26 19:34:30|2294.3|2294|2294.7|2294.4|2295.1|2294.8|2294.3|2294|68
1619465680000|2021-04-26 19:34:40|2294.6|2294.3|2294.9|2294.6|2295.1|2294.8|2294.6|2294.3|64
1619465690000|2021-04-26 19:34:50|2295|2294.7|2295.2|2294.9|2295.3|2295|2294.6|2294.3|55
1619465700000|2021-04-26 19:35:00|2295.3|2295|2295.8|2295.5|2295.9|2295.6|2295.2|2294.9|130
1619465710000|2021-04-26 19:35:10|2295.9|2295.6|2296|2295.7|2296.4|2296.1|2295.5|2295.2|108
1619465720000|2021-04-26 19:35:20|2296.1|2295.8|2296.4|2296.1|2296.5|2296.2|2296.1|2295.8|51
1619465730000|2021-04-26 19:35:30|2296.3|2296|2297.1|2296.8|2297.1|2296.8|2296.3|2296|81
1619465740000|2021-04-26 19:35:40|2297|2296.7|2296.9|2296.6|2297.2|2296.9|2296.8|2296.5|132
1619465750000|2021-04-26 19:35:50|2296.8|2296.5|2296.8|2296.5|2297.1|2296.8|2296.7|2296.4|43
1619465760000|2021-04-26 19:36:00|2296.9|2296.6|2296.1|2295.8|2296.9|2296.6|2296.1|2295.8|148
1619465770000|2021-04-26 19:36:10|2296|2295.7|2296.5|2296.2|2296.5|2296.2|2296|2295.7|48
1619465780000|2021-04-26 19:36:20|2296.4|2296.1|2297|2296.7|2297|2296.7|2296.2|2295.9|57
1619465790000|2021-04-26 19:36:30|2296.9|2296.6|2298.3|2298|2298.3|2298|2296.9|2296.6|127
1619465800000|2021-04-26 19:36:40|2297.9|2297.6|2298.2|2297.9|2298.5|2298.2|2297.9|2297.6|65
1619465810000|2021-04-26 19:36:50|2298.3|2298|2298.6|2298.3|2298.7|2298.4|2298.2|2297.9|48
1619465820000|2021-04-26 19:37:00|2298.4|2298.1|2298|2297.7|2298.4|2298.1|2297.8|2297.5|43
1619465830000|2021-04-26 19:37:10|2297.8|2297.5|2298.1|2297.8|2298.2|2297.9|2297.7|2297.4|45
1619465840000|2021-04-26 19:37:20|2298|2297.7|2298.3|2298|2298.3|2298|2297.7|2297.4|33
1619465850000|2021-04-26 19:37:30|2298.2|2297.9|2298.3|2298|2298.3|2298|2297.9|2297.6|54
1619465860000|2021-04-26 19:37:40|2298.2|2297.9|2298.2|2297.9|2298.4|2298.1|2298.1|2297.8|38
1619465870000|2021-04-26 19:37:50|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2297.9|2297.6|53
1619465880000|2021-04-26 19:38:00|2298.2|2297.9|2298.6|2298.3|2298.6|2298.3|2297.7|2297.4|47
1619465890000|2021-04-26 19:38:10|2298.5|2298.2|2299.3|2299|2299.4|2299.1|2298.5|2298.2|87
1619465900000|2021-04-26 19:38:20|2299.2|2298.9|2299.3|2299|2299.5|2299.2|2299.2|2298.9|25
1619465910000|2021-04-26 19:38:30|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2298.9|2298.6|70
1619465920000|2021-04-26 19:38:40|2299.4|2299.1|2299.8|2299.5|2299.9|2299.6|2299.4|2299.1|42
1619465930000|2021-04-26 19:38:50|2299.7|2299.4|2299.7|2299.4|2300.1|2299.8|2299.7|2299.4|66
1619465940000|2021-04-26 19:39:00|2299.8|2299.5|2299.1|2298.8|2299.9|2299.6|2299.1|2298.8|195
1619465950000|2021-04-26 19:39:10|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.7|2298.4|42
1619465960000|2021-04-26 19:39:20|2298.6|2298.3|2298.5|2298.2|2298.8|2298.5|2298.2|2297.9|108
1619465970000|2021-04-26 19:39:30|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298|2297.7|75
1619465980000|2021-04-26 19:39:40|2298.3|2298|2298.8|2298.5|2298.9|2298.6|2298.3|2298|52
1619465990000|2021-04-26 19:39:50|2298.9|2298.6|2299.1|2298.8|2299.2|2298.9|2298.9|2298.6|15
1619466000000|2021-04-26 19:40:00|2299|2298.7|2299.1|2298.8|2299.4|2299.1|2298.7|2298.4|45
1619466010000|2021-04-26 19:40:10|2299.4|2299.1|2299.5|2299.2|2299.8|2299.5|2299.4|2299.1|29
1619466020000|2021-04-26 19:40:20|2299|2298.7|2299.6|2299.3|2299.6|2299.3|2299|2298.7|37
1619466030000|2021-04-26 19:40:30|2299.7|2299.4|2299.6|2299.3|2300|2299.7|2299.5|2299.2|21
1619466040000|2021-04-26 19:40:40|2299.7|2299.4|2299|2298.7|2299.7|2299.4|2299|2298.7|29
1619466050000|2021-04-26 19:40:50|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2298.9|2298.6|15
1619466060000|2021-04-26 19:41:00|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.2|2298.9|22
1619466070000|2021-04-26 19:41:10|2299.4|2299.1|2299.3|2299|2299.5|2299.2|2299.3|2299|12
1619466080000|2021-04-26 19:41:20|2299.2|2298.9|2299.1|2298.8|2299.3|2299|2298.9|2298.6|20
1619466090000|2021-04-26 19:41:30|2299|2298.7|2298.6|2298.3|2299|2298.7|2298.6|2298.3|37
1619466100000|2021-04-26 19:41:40|2298.8|2298.5|2298.8|2298.5|2299.1|2298.8|2298.7|2298.4|19
1619466110000|2021-04-26 19:41:50|2298.6|2298.3|2298.4|2298.1|2298.9|2298.6|2298.3|2298|39
1619466120000|2021-04-26 19:42:00|2298.3|2298|2298.2|2297.9|2298.6|2298.3|2298.1|2297.8|234
1619466130000|2021-04-26 19:42:10|2298.1|2297.8|2297.8|2297.5|2298.3|2298|2297.4|2297.1|185
1619466140000|2021-04-26 19:42:20|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.5|2297.2|84
1619466150000|2021-04-26 19:42:30|2298.1|2297.8|2298.4|2298.1|2298.6|2298.3|2298.1|2297.8|61
1619466160000|2021-04-26 19:42:40|2298.3|2298|2298.7|2298.4|2298.7|2298.4|2298.2|2297.9|17
1619466170000|2021-04-26 19:42:50|2298.5|2298.2|2299.3|2299|2299.4|2299.1|2298.5|2298.2|37
1619466180000|2021-04-26 19:43:00|2298.9|2298.6|2299|2298.7|2299.3|2299|2298.9|2298.6|59
1619466190000|2021-04-26 19:43:10|2298.9|2298.6|2298.6|2298.3|2298.9|2298.6|2298.6|2298.3|35
1619466200000|2021-04-26 19:43:20|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|24
1619466210000|2021-04-26 19:43:30|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|25
1619466220000|2021-04-26 19:43:40|2299.4|2299.1|2299.7|2299.4|2300|2299.7|2299.4|2299.1|73
1619466230000|2021-04-26 19:43:50|2299.8|2299.5|2300.4|2300.1|2300.5|2300.2|2299.8|2299.5|117
1619466240000|2021-04-26 19:44:00|2300.5|2300.2|2300.5|2300.2|2300.7|2300.4|2300.2|2299.9|64
1619466250000|2021-04-26 19:44:10|2300.4|2300.1|2300.3|2300|2300.5|2300.2|2300.3|2300|37
1619466260000|2021-04-26 19:44:20|2300.2|2299.9|2299.9|2299.6|2300.4|2300.1|2299.8|2299.5|68
1619466270000|2021-04-26 19:44:30|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.2|2298.9|125
1619466280000|2021-04-26 19:44:40|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.2|2298.9|18
1619466290000|2021-04-26 19:44:50|2299.5|2299.2|2299|2298.7|2299.7|2299.4|2298.9|2298.6|79
1619466300000|2021-04-26 19:45:00|2298.9|2298.6|2298.6|2298.3|2299|2298.7|2298.5|2298.2|64
1619466310000|2021-04-26 19:45:10|2298.8|2298.5|2299.3|2299|2299.3|2299|2298.8|2298.5|16
1619466320000|2021-04-26 19:45:20|2299.4|2299.1|2298.9|2298.6|2299.4|2299.1|2298.9|2298.6|13
1619466330000|2021-04-26 19:45:30|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299|2298.7|7
1619466340000|2021-04-26 19:45:40|2299.3|2299|2299.8|2299.5|2300.2|2299.9|2299.3|2299|66
1619466350000|2021-04-26 19:45:50|2299.9|2299.6|2299.4|2299.1|2299.9|2299.6|2299.3|2299|27
1619466360000|2021-04-26 19:46:00|2299.3|2299|2299.7|2299.4|2299.8|2299.5|2299.2|2298.9|45
1619466370000|2021-04-26 19:46:10|2300|2299.7|2299.9|2299.6|2300.3|2300|2299.9|2299.6|54
1619466380000|2021-04-26 19:46:20|2299.8|2299.5|2299.6|2299.3|2300.1|2299.8|2299.5|2299.2|48
1619466390000|2021-04-26 19:46:30|2299.8|2299.5|2299.9|2299.6|2300.2|2299.9|2299.8|2299.5|30
1619466400000|2021-04-26 19:46:40|2299.8|2299.5|2300.5|2300.2|2300.5|2300.2|2299.7|2299.4|17
1619466410000|2021-04-26 19:46:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|11
1619466420000|2021-04-26 19:47:00|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.7|2299.4|27
1619466430000|2021-04-26 19:47:10|2300|2299.7|2300|2299.7|2300.2|2299.9|2299.9|2299.6|30
1619466440000|2021-04-26 19:47:20|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|15
1619466450000|2021-04-26 19:47:30|2299.7|2299.4|2300.1|2299.8|2300.1|2299.8|2299.7|2299.4|11
1619466460000|2021-04-26 19:47:40|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|11
1619466470000|2021-04-26 19:47:50|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|23
1619466480000|2021-04-26 19:48:00|2300.5|2300.2|2300.1|2299.8|2300.5|2300.2|2300.1|2299.8|45
1619466490000|2021-04-26 19:48:10|2299.9|2299.6|2300.3|2300|2300.3|2300|2299.9|2299.6|22
1619466500000|2021-04-26 19:48:20|2300.2|2299.9|2299.9|2299.6|2300.2|2299.9|2299.9|2299.6|8
1619466510000|2021-04-26 19:48:30|2300.1|2299.8|2299.7|2299.4|2300.2|2299.9|2299.6|2299.3|31
1619466520000|2021-04-26 19:48:40|2299.6|2299.3|2298.3|2298|2299.6|2299.3|2298.2|2297.9|108
1619466530000|2021-04-26 19:48:50|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.1|2297.8|51
1619466540000|2021-04-26 19:49:00|2298.4|2298.1|2297.9|2297.6|2298.9|2298.6|2297.8|2297.5|41
1619466550000|2021-04-26 19:49:10|2298.1|2297.8|2298.4|2298.1|2298.6|2298.3|2298.1|2297.8|40
1619466560000|2021-04-26 19:49:20|2297.7|2297.4|2297.8|2297.5|2297.9|2297.6|2296.3|2296|410
1619466570000|2021-04-26 19:49:30|2297.7|2297.4|2297.8|2297.5|2297.9|2297.6|2297|2296.7|49
1619466580000|2021-04-26 19:49:40|2297.9|2297.6|2297.7|2297.4|2298|2297.7|2297.5|2297.2|30
1619466590000|2021-04-26 19:49:50|2297.8|2297.5|2297.2|2296.9|2297.8|2297.5|2297|2296.7|88
1619466600000|2021-04-26 19:50:00|2297|2296.7|2297.8|2297.5|2298|2297.7|2296.8|2296.5|224
1619466610000|2021-04-26 19:50:10|2298.1|2297.8|2298.5|2298.2|2298.6|2298.3|2297.9|2297.6|96
1619466620000|2021-04-26 19:50:20|2298.7|2298.4|2297.6|2297.3|2298.7|2298.4|2297.5|2297.2|52
1619466630000|2021-04-26 19:50:30|2297.4|2297.1|2297.4|2297.1|2297.6|2297.3|2297.3|2297|40
1619466640000|2021-04-26 19:50:40|2297.3|2297|2297.8|2297.5|2297.8|2297.5|2297.2|2296.9|63
1619466650000|2021-04-26 19:50:50|2297.7|2297.4|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|32
1619466660000|2021-04-26 19:51:00|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2297.9|2297.6|83
1619466670000|2021-04-26 19:51:10|2298.1|2297.8|2298.4|2298.1|2298.6|2298.3|2298.1|2297.8|49
1619466680000|2021-04-26 19:51:20|2298.7|2298.4|2298.4|2298.1|2298.8|2298.5|2298.4|2298.1|70
1619466690000|2021-04-26 19:51:30|2298.3|2298|2298.1|2297.8|2298.4|2298.1|2298|2297.7|65
1619466700000|2021-04-26 19:51:40|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.7|2297.4|64
1619466710000|2021-04-26 19:51:50|2297.9|2297.6|2298.3|2298|2298.4|2298.1|2297.9|2297.6|51
1619466720000|2021-04-26 19:52:00|2298.2|2297.9|2298.8|2298.5|2298.9|2298.6|2298.1|2297.8|46
1619466730000|2021-04-26 19:52:10|2298.9|2298.6|2299.1|2298.8|2299.2|2298.9|2298.9|2298.6|34
1619466740000|2021-04-26 19:52:20|2299|2298.7|2299.1|2298.8|2299.2|2298.9|2298.8|2298.5|35
1619466750000|2021-04-26 19:52:30|2299|2298.7|2298.6|2298.3|2299.3|2299|2298.6|2298.3|38
1619466760000|2021-04-26 19:52:40|2298.7|2298.4|2298.8|2298.5|2299|2298.7|2298.7|2298.4|34
1619466770000|2021-04-26 19:52:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|34
1619466780000|2021-04-26 19:53:00|2299.1|2298.8|2299.2|2298.9|2299.5|2299.2|2299.1|2298.8|93
1619466790000|2021-04-26 19:53:10|2298.8|2298.5|2298.6|2298.3|2299|2298.7|2298.6|2298.3|39
1619466800000|2021-04-26 19:53:20|2298.8|2298.5|2298.4|2298.1|2298.8|2298.5|2298.2|2297.9|70
1619466810000|2021-04-26 19:53:30|2298.3|2298|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|46
1619466820000|2021-04-26 19:53:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2297.7|2297.4|78
1619466830000|2021-04-26 19:53:50|2298.1|2297.8|2297.2|2296.9|2298.1|2297.8|2297.2|2296.9|36
1619466840000|2021-04-26 19:54:00|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297|2296.7|99
1619466850000|2021-04-26 19:54:10|2297.6|2297.3|2297.4|2297.1|2298|2297.7|2297.4|2297.1|90
1619466860000|2021-04-26 19:54:20|2297.7|2297.4|2297.9|2297.6|2298|2297.7|2297.6|2297.3|55
1619466870000|2021-04-26 19:54:30|2298|2297.7|2298.5|2298.2|2298.6|2298.3|2298|2297.7|93
1619466880000|2021-04-26 19:54:40|2298.8|2298.5|2299|2298.7|2299.1|2298.8|2298.8|2298.5|98
1619466890000|2021-04-26 19:54:50|2298.9|2298.6|2299.4|2299.1|2299.4|2299.1|2298.9|2298.6|106
1619466900000|2021-04-26 19:55:00|2299.7|2299.4|2299.3|2299|2300.1|2299.8|2299.3|2299|150
1619466910000|2021-04-26 19:55:10|2299.4|2299.1|2298.4|2298.1|2299.6|2299.3|2298.4|2298.1|75
1619466920000|2021-04-26 19:55:20|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.2|2297.9|76
1619466930000|2021-04-26 19:55:30|2298.4|2298.1|2298.3|2298|2298.8|2298.5|2298.3|2298|76
1619466940000|2021-04-26 19:55:40|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.2|2297.9|85
1619466950000|2021-04-26 19:55:50|2298.4|2298.1|2298.3|2298|2298.6|2298.3|2298.2|2297.9|62
1619466960000|2021-04-26 19:56:00|2298.1|2297.8|2298.7|2298.4|2298.9|2298.6|2298|2297.7|130
1619466970000|2021-04-26 19:56:10|2298.8|2298.5|2299.6|2299.3|2299.7|2299.4|2298.8|2298.5|88
1619466980000|2021-04-26 19:56:20|2299.5|2299.2|2298.7|2298.4|2299.5|2299.2|2298.7|2298.4|79
1619466990000|2021-04-26 19:56:30|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|45
1619467000000|2021-04-26 19:56:40|2298.7|2298.4|2298|2297.7|2298.8|2298.5|2297.9|2297.6|66
1619467010000|2021-04-26 19:56:50|2297.9|2297.6|2298|2297.7|2298.2|2297.9|2297.9|2297.6|71
1619467020000|2021-04-26 19:57:00|2298.1|2297.8|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|77
1619467030000|2021-04-26 19:57:10|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.3|2297|125
1619467040000|2021-04-26 19:57:20|2298|2297.7|2298.5|2298.2|2298.5|2298.2|2297.9|2297.6|59
1619467050000|2021-04-26 19:57:30|2298.4|2298.1|2297.7|2297.4|2298.4|2298.1|2297.7|2297.4|49
1619467060000|2021-04-26 19:57:40|2297.8|2297.5|2297.8|2297.5|2298.3|2298|2297.8|2297.5|68
1619467070000|2021-04-26 19:57:50|2297.7|2297.4|2298.1|2297.8|2298.2|2297.9|2297.3|2297|170
1619467080000|2021-04-26 19:58:00|2298.2|2297.9|2297.9|2297.6|2298.4|2298.1|2297.9|2297.6|132
1619467090000|2021-04-26 19:58:10|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.1|2296.8|66
1619467100000|2021-04-26 19:58:20|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|111
1619467110000|2021-04-26 19:58:30|2297.4|2297.1|2297.9|2297.6|2297.9|2297.6|2297.4|2297.1|123
1619467120000|2021-04-26 19:58:40|2298|2297.7|2298.3|2298|2298.6|2298.3|2298|2297.7|155
1619467130000|2021-04-26 19:58:50|2298.4|2298.1|2297.6|2297.3|2298.4|2298.1|2297.4|2297.1|135
1619467140000|2021-04-26 19:59:00|2297.5|2297.2|2297.4|2297.1|2297.7|2297.4|2297.3|2297|264
1619467150000|2021-04-26 19:59:10|2297.3|2297|2297.2|2296.9|2297.7|2297.4|2297.2|2296.9|350
1619467160000|2021-04-26 19:59:20|2297.3|2297|2297.7|2297.4|2297.9|2297.6|2297.1|2296.8|292
1619467170000|2021-04-26 19:59:30|2297.6|2297.3|2297.4|2297.1|2297.7|2297.4|2296.9|2296.6|883
1619467180000|2021-04-26 19:59:40|2297.3|2297|2296.5|2296.2|2298.1|2297.8|2296.5|2296.2|1337
1619467190000|2021-04-26 19:59:50|2296.6|2296.3|2297.2|2296.9|2297.6|2297.3|2296|2295.7|2611
1619467200000|2021-04-26 20:00:00|2297.9|2297.6|2297.7|2297.4|2298.5|2298.2|2297|2296.7|965
1619467210000|2021-04-26 20:00:10|2297.8|2297.5|2297.3|2297|2297.8|2297.5|2296.9|2296.6|252
1619467220000|2021-04-26 20:00:20|2297.2|2296.9|2298.2|2297.9|2298.5|2298.2|2297.2|2296.9|191
1619467230000|2021-04-26 20:00:30|2298.5|2298.2|2298.6|2298.3|2299|2298.7|2298.5|2298.2|130
1619467240000|2021-04-26 20:00:40|2298.7|2298.4|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|27
1619467250000|2021-04-26 20:00:50|2298.4|2298.1|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|24
1619467260000|2021-04-26 20:01:00|2298.3|2298|2298.4|2298.1|2298.5|2298.2|2298.1|2297.8|24
1619467270000|2021-04-26 20:01:10|2298.6|2298.3|2299|2298.7|2299.1|2298.8|2298.6|2298.3|37
1619467280000|2021-04-26 20:01:20|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299|2298.7|76
1619467290000|2021-04-26 20:01:30|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299|2298.7|54
1619467300000|2021-04-26 20:01:40|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|90
1619467310000|2021-04-26 20:01:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|27
1619467320000|2021-04-26 20:02:00|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.6|2299.3|55
1619467330000|2021-04-26 20:02:10|2299.7|2299.4|2299.8|2299.5|2300|2299.7|2299.7|2299.4|39
1619467340000|2021-04-26 20:02:20|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.7|2299.4|25
1619467350000|2021-04-26 20:02:30|2299.8|2299.5|2299|2298.7|2299.8|2299.5|2299|2298.7|99
1619467360000|2021-04-26 20:02:40|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2298.8|2298.5|55
1619467370000|2021-04-26 20:02:50|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299.1|2298.8|26
1619467380000|2021-04-26 20:03:00|2299|2298.7|2299.5|2299.2|2299.5|2299.2|2299|2298.7|52
1619467390000|2021-04-26 20:03:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|3
1619467400000|2021-04-26 20:03:20|2299.2|2298.9|2299|2298.7|2299.3|2299|2299|2298.7|47
1619467410000|2021-04-26 20:03:30|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.1|2298.8|26
1619467420000|2021-04-26 20:03:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|9
1619467430000|2021-04-26 20:03:50|2299.1|2298.8|2299.5|2299.2|2299.5|2299.2|2299.1|2298.8|50
1619467440000|2021-04-26 20:04:00|2299.4|2299.1|2299.3|2299|2299.6|2299.3|2299.3|2299|37
1619467450000|2021-04-26 20:04:10|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|21
1619467460000|2021-04-26 20:04:20|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.3|2299|10
1619467470000|2021-04-26 20:04:30|2299.4|2299.1|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|23
1619467480000|2021-04-26 20:04:40|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|47
1619467490000|2021-04-26 20:04:50|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|48
1619467500000|2021-04-26 20:05:00|2299.2|2298.9|2299.2|2298.9|2299.4|2299.1|2299.1|2298.8|74
1619467510000|2021-04-26 20:05:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|101
1619467520000|2021-04-26 20:05:20|2299|2298.7|2297.8|2297.5|2299.6|2299.3|2297.7|2297.4|271
1619467530000|2021-04-26 20:05:30|2297.6|2297.3|2298.4|2298.1|2298.8|2298.5|2297.5|2297.2|216
1619467540000|2021-04-26 20:05:40|2298.6|2298.3|2299.4|2299.1|2299.7|2299.4|2298.5|2298.2|80
1619467550000|2021-04-26 20:05:50|2299.5|2299.2|2299|2298.7|2299.5|2299.2|2298.7|2298.4|53
1619467560000|2021-04-26 20:06:00|2299.4|2299.1|2299.2|2298.9|2299.6|2299.3|2299.1|2298.8|42
1619467570000|2021-04-26 20:06:10|2299.4|2299.1|2298.9|2298.6|2299.4|2299.1|2298.9|2298.6|38
1619467580000|2021-04-26 20:06:20|2298.8|2298.5|2299.4|2299.1|2299.5|2299.2|2298.7|2298.4|61
1619467590000|2021-04-26 20:06:30|2299.3|2299|2299.4|2299.1|2299.7|2299.4|2299.3|2299|18
1619467600000|2021-04-26 20:06:40|2299.5|2299.2|2299.6|2299.3|2299.9|2299.6|2299.5|2299.2|20
1619467610000|2021-04-26 20:06:50|2299.5|2299.2|2299.8|2299.5|2299.9|2299.6|2299.5|2299.2|25
1619467620000|2021-04-26 20:07:00|2299.6|2299.3|2299.7|2299.4|2299.9|2299.6|2299.5|2299.2|28
1619467630000|2021-04-26 20:07:10|2299.6|2299.3|2299.4|2299.1|2299.9|2299.6|2299.4|2299.1|80
1619467640000|2021-04-26 20:07:20|2299.3|2299|2299.8|2299.5|2300.1|2299.8|2299.3|2299|62
1619467650000|2021-04-26 20:07:30|2299.9|2299.6|2299.5|2299.2|2299.9|2299.6|2299.4|2299.1|35
1619467660000|2021-04-26 20:07:40|2299.4|2299.1|2299.9|2299.6|2299.9|2299.6|2299.4|2299.1|28
1619467670000|2021-04-26 20:07:50|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.7|2299.4|41
1619467680000|2021-04-26 20:08:00|2300.1|2299.8|2299.9|2299.6|2300.4|2300.1|2299.9|2299.6|62
1619467690000|2021-04-26 20:08:10|2300|2299.7|2300|2299.7|2300.6|2300.3|2299.7|2299.4|84
1619467700000|2021-04-26 20:08:20|2300.1|2299.8|2299.9|2299.6|2300.2|2299.9|2299.9|2299.6|19
1619467710000|2021-04-26 20:08:30|2299.7|2299.4|2299.9|2299.6|2300.1|2299.8|2299.7|2299.4|38
1619467720000|2021-04-26 20:08:40|2300.3|2300|2300.1|2299.8|2300.4|2300.1|2300.1|2299.8|27
1619467730000|2021-04-26 20:08:50|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2299.8|2299.5|64
1619467740000|2021-04-26 20:09:00|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2299.9|2299.6|52
1619467750000|2021-04-26 20:09:10|2299.8|2299.5|2299.9|2299.6|2300.1|2299.8|2299.6|2299.3|85
1619467760000|2021-04-26 20:09:20|2299.8|2299.5|2299.9|2299.6|2300|2299.7|2299.8|2299.5|27
1619467770000|2021-04-26 20:09:30|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2299.8|2299.5|67
1619467780000|2021-04-26 20:09:40|2300|2299.7|2300.1|2299.8|2300.3|2300|2300|2299.7|43
1619467790000|2021-04-26 20:09:50|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.3|2300|23
1619467800000|2021-04-26 20:10:00|2301.1|2300.8|2300.4|2300.1|2301.1|2300.8|2300.3|2300|59
1619467810000|2021-04-26 20:10:10|2300.3|2300|2300.5|2300.2|2300.6|2300.3|2300.2|2299.9|61
1619467820000|2021-04-26 20:10:20|2300.4|2300.1|2300.6|2300.3|2300.8|2300.5|2300.4|2300.1|56
1619467830000|2021-04-26 20:10:30|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.3|2300|51
1619467840000|2021-04-26 20:10:40|2300.7|2300.4|2300.7|2300.4|2300.9|2300.6|2300.4|2300.1|84
1619467850000|2021-04-26 20:10:50|2300.6|2300.3|2300.7|2300.4|2301|2300.7|2300.6|2300.3|69
1619467860000|2021-04-26 20:11:00|2300.9|2300.6|2300.3|2300|2300.9|2300.6|2300.2|2299.9|144
1619467870000|2021-04-26 20:11:10|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|35
1619467880000|2021-04-26 20:11:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.2|2299.9|63
1619467890000|2021-04-26 20:11:30|2300.5|2300.2|2300.1|2299.8|2300.5|2300.2|2300.1|2299.8|80
1619467900000|2021-04-26 20:11:40|2300.3|2300|2299.9|2299.6|2300.3|2300|2299.9|2299.6|28
1619467910000|2021-04-26 20:11:50|2300|2299.7|2299.5|2299.2|2300|2299.7|2299.5|2299.2|91
1619467920000|2021-04-26 20:12:00|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|31
1619467930000|2021-04-26 20:12:10|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|4
1619467940000|2021-04-26 20:12:20|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619467950000|2021-04-26 20:12:30|2299.5|2299.2|2299.1|2298.8|2299.5|2299.2|2299.1|2298.8|59
1619467960000|2021-04-26 20:12:40|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299|2298.7|26
1619467970000|2021-04-26 20:12:50|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|49
1619467980000|2021-04-26 20:13:00|2299.2|2298.9|2299|2298.7|2299.4|2299.1|2299|2298.7|81
1619467990000|2021-04-26 20:13:10|2299.2|2298.9|2298.9|2298.6|2299.2|2298.9|2298.8|2298.5|60
1619468000000|2021-04-26 20:13:20|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|33
1619468010000|2021-04-26 20:13:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|17
1619468020000|2021-04-26 20:13:40|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|8
1619468030000|2021-04-26 20:13:50|2299.8|2299.5|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|116
1619468040000|2021-04-26 20:14:00|2299.8|2299.5|2300.2|2299.9|2300.2|2299.9|2299.7|2299.4|54
1619468050000|2021-04-26 20:14:10|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|6
1619468060000|2021-04-26 20:14:20|2300.4|2300.1|2300.6|2300.3|2300.7|2300.4|2300.2|2299.9|65
1619468070000|2021-04-26 20:14:30|2300.5|2300.2|2300.9|2300.6|2301.1|2300.8|2300.5|2300.2|20
1619468080000|2021-04-26 20:14:40|2300.7|2300.4|2299.9|2299.6|2300.7|2300.4|2299.9|2299.6|81
1619468090000|2021-04-26 20:14:50|2300.2|2299.9|2299.8|2299|2300.2|2299.9|2299.4|2298.9|105
1619468100000|2021-04-26 20:15:00|2299.9|2299.1|2299.9|2299.1|2300.2|2299.4|2299.9|2299.1|2
1619468110000|2021-04-26 20:15:10|2299.8|2299|2299.8|2299|2299.8|2299|2299.8|2299|0
1619468280000|2021-04-26 20:18:00|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|0
1619468290000|2021-04-26 20:18:10|2299.8|2299|2299.8|2299|2299.8|2299|2299.8|2299|0
1619468320000|2021-04-26 20:18:40|2299.7|2298.9|2299.8|2299|2299.8|2299|2299.7|2298.9|0
1619468390000|2021-04-26 20:19:50|2299.9|2299.1|2299.9|2299.1|2299.9|2299.1|2299.8|2299|0
1619468400000|2021-04-26 20:20:00|2299.8|2299|2299.7|2298.9|2299.8|2299|2299.7|2298.9|0
1619468450000|2021-04-26 20:20:50|2299.8|2299|2300|2299.2|2300|2299.2|2299.8|2299|0
1619468470000|2021-04-26 20:21:10|2299.9|2299.1|2299.8|2299|2299.9|2299.1|2299.8|2299|0
1619468480000|2021-04-26 20:21:20|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|0
1619468560000|2021-04-26 20:22:40|2299.6|2298.8|2299.6|2298.8|2299.6|2298.8|2299.6|2298.8|0
1619468600000|2021-04-26 20:23:20|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|0
1619468690000|2021-04-26 20:24:50|2299.3|2298.5|2299.3|2298.5|2299.3|2298.5|2299.3|2298.5|0
1619468700000|2021-04-26 20:25:00|2299.4|2298.6|2299.5|2298.7|2299.5|2298.7|2299.4|2298.6|0
1619468730000|2021-04-26 20:25:30|2299.6|2298.8|2299.5|2298.7|2299.6|2298.8|2299.5|2298.7|0
1619468820000|2021-04-26 20:27:00|2299.6|2298.8|2299.6|2298.8|2299.6|2298.8|2299.6|2298.8|0
1619468830000|2021-04-26 20:27:10|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|0
1619468840000|2021-04-26 20:27:20|2299.8|2299|2299.8|2299|2299.8|2299|2299.7|2298.9|0
1619468850000|2021-04-26 20:27:30|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|0
1619468980000|2021-04-26 20:29:40|2299.6|2298.8|2299.6|2298.8|2299.6|2298.8|2299.6|2298.8|0
1619469000000|2021-04-26 20:30:00|2299.8|2299.5|2299.3|2299|2299.8|2299.5|2298.8|2298.5|29
1619469010000|2021-04-26 20:30:10|||||||||11
1619469020000|2021-04-26 20:30:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|8
1619469030000|2021-04-26 20:30:30|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2298.9|2298.6|24
1619469040000|2021-04-26 20:30:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|5
1619469060000|2021-04-26 20:31:00|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|23
1619469070000|2021-04-26 20:31:10|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|10
1619469090000|2021-04-26 20:31:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|8
1619469100000|2021-04-26 20:31:40|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|7
1619469110000|2021-04-26 20:31:50|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|8
1619469120000|2021-04-26 20:32:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|12
1619469130000|2021-04-26 20:32:10|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|5
1619469140000|2021-04-26 20:32:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1619469150000|2021-04-26 20:32:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|12
1619469170000|2021-04-26 20:32:50|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|14
1619469180000|2021-04-26 20:33:00|||||||||2
1619469190000|2021-04-26 20:33:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|4
1619469200000|2021-04-26 20:33:20|2299.2|2298.9|2298.9|2298.6|2299.2|2298.9|2298.8|2298.5|24
1619469210000|2021-04-26 20:33:30|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|15
1619469220000|2021-04-26 20:33:40|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.7|2298.4|78
1619469230000|2021-04-26 20:33:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|12
1619469240000|2021-04-26 20:34:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1619469250000|2021-04-26 20:34:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619469270000|2021-04-26 20:34:30|||||||||2
1619469290000|2021-04-26 20:34:50|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|4
1619469300000|2021-04-26 20:35:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1619469310000|2021-04-26 20:35:10|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|11
1619469330000|2021-04-26 20:35:30|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|22
1619469340000|2021-04-26 20:35:40|||||||||1
1619469360000|2021-04-26 20:36:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|10
1619469390000|2021-04-26 20:36:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619469400000|2021-04-26 20:36:40|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|5
1619469410000|2021-04-26 20:36:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1619469420000|2021-04-26 20:37:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|13
1619469430000|2021-04-26 20:37:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1619469440000|2021-04-26 20:37:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|11
1619469450000|2021-04-26 20:37:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619469460000|2021-04-26 20:37:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|12
1619469480000|2021-04-26 20:38:00|||||||||10
1619469490000|2021-04-26 20:38:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619469500000|2021-04-26 20:38:20|||||||||2
1619469520000|2021-04-26 20:38:40|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|2
1619469530000|2021-04-26 20:38:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619469550000|2021-04-26 20:39:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1619469570000|2021-04-26 20:39:30|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|11
1619469580000|2021-04-26 20:39:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|5
1619469590000|2021-04-26 20:39:50|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|7
1619469600000|2021-04-26 20:40:00|2300.2|2299.9|2300.1|2299.8|2300.8|2300.5|2300.1|2299.8|114
1619469610000|2021-04-26 20:40:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619469620000|2021-04-26 20:40:20|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|7
1619469630000|2021-04-26 20:40:30|||||||||2
1619469640000|2021-04-26 20:40:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|12
1619469660000|2021-04-26 20:41:00|2300.4|2300.1|2300.8|2300.5|2300.8|2300.5|2300.4|2300.1|19
1619469670000|2021-04-26 20:41:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1619469680000|2021-04-26 20:41:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|7
1619469690000|2021-04-26 20:41:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|14
1619469700000|2021-04-26 20:41:40|2300.3|2300|2300.3|2300|2300.5|2300.2|2300.3|2300|4
1619469730000|2021-04-26 20:42:10|2300.5|2300.2|2300.8|2300.5|2300.9|2300.6|2300.5|2300.2|11
1619469760000|2021-04-26 20:42:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619469800000|2021-04-26 20:43:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619469810000|2021-04-26 20:43:30|||||||||2
1619469850000|2021-04-26 20:44:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619469860000|2021-04-26 20:44:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619469880000|2021-04-26 20:44:40|||||||||4
1619469890000|2021-04-26 20:44:50|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|20
1619469900000|2021-04-26 20:45:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|59
1619469910000|2021-04-26 20:45:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|6
1619469920000|2021-04-26 20:45:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619469980000|2021-04-26 20:46:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|5
1619469990000|2021-04-26 20:46:30|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|5
1619470010000|2021-04-26 20:46:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|4
1619470030000|2021-04-26 20:47:10|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|6
1619470040000|2021-04-26 20:47:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619470050000|2021-04-26 20:47:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|6
1619470060000|2021-04-26 20:47:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619470080000|2021-04-26 20:48:00|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619470090000|2021-04-26 20:48:10|||||||||1
1619470110000|2021-04-26 20:48:30|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|2
1619470140000|2021-04-26 20:49:00|2300.4|2300.1|2300.7|2300.4|2300.7|2300.4|2300.4|2300.1|2
1619470190000|2021-04-26 20:49:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1619470200000|2021-04-26 20:50:00|2300.6|2300.3|2300.1|2299.8|2300.6|2300.3|2299.4|2299.1|129
1619470210000|2021-04-26 20:50:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619470230000|2021-04-26 20:50:30|||||||||1
1619470280000|2021-04-26 20:51:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1619470380000|2021-04-26 20:53:00|2300.5|2300.2|2300.9|2300.6|2300.9|2300.6|2300.5|2300.2|48
1619470390000|2021-04-26 20:53:10|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|11
1619470420000|2021-04-26 20:53:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|4
1619470450000|2021-04-26 20:54:10|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|11
1619470460000|2021-04-26 20:54:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619470490000|2021-04-26 20:54:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619470500000|2021-04-26 20:55:00|||||||||2
1619470510000|2021-04-26 20:55:10|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|16
1619470520000|2021-04-26 20:55:20|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|11
1619470540000|2021-04-26 20:55:40|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|8
1619470560000|2021-04-26 20:56:00|||||||||1
1619470580000|2021-04-26 20:56:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|4
1619470590000|2021-04-26 20:56:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|4
1619470600000|2021-04-26 20:56:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619470610000|2021-04-26 20:56:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|5
1619470630000|2021-04-26 20:57:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619470650000|2021-04-26 20:57:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619470660000|2021-04-26 20:57:40|||||||||1
1619470670000|2021-04-26 20:57:50|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|24
1619470680000|2021-04-26 20:58:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|9
1619470700000|2021-04-26 20:58:20|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.2|2300.9|18
1619470730000|2021-04-26 20:58:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619470740000|2021-04-26 20:59:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619470750000|2021-04-26 20:59:10|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|2
1619470760000|2021-04-26 20:59:20|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|7
1619470770000|2021-04-26 20:59:30|2301.5|2301.2|2301.2|2300.9|2301.5|2301.2|2301.2|2300.9|17
1619470780000|2021-04-26 20:59:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1619470790000|2021-04-26 20:59:50|2301.6|2301.3|2301.7|2300.9|2301.7|2301.3|2301.2|2300.8|4
1619470800000|2021-04-26 21:00:00|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1619470820000|2021-04-26 21:00:20|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1619470960000|2021-04-26 21:02:40|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1619471100000|2021-04-26 21:05:00|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1619471110000|2021-04-26 21:05:10|2301.8|2301|2301.9|2301.1|2301.9|2301.1|2301.8|2301|0
1619471140000|2021-04-26 21:05:40|2301.8|2301|2301.9|2301.1|2301.9|2301.1|2301.8|2301|0
1619471160000|2021-04-26 21:06:00|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1619471170000|2021-04-26 21:06:10|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1619471180000|2021-04-26 21:06:20|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1619471190000|2021-04-26 21:06:30|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1619471230000|2021-04-26 21:07:10|2302|2301.2|2302|2301.2|2302|2301.2|2302|2301.2|0
1619471240000|2021-04-26 21:07:20|2301.9|2301.1|2302|2301.2|2302|2301.2|2301.9|2301.1|0
1619471250000|2021-04-26 21:07:30|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1619471280000|2021-04-26 21:08:00|2302|2301.2|2302|2301.2|2302|2301.2|2302|2301.2|0
1619471300000|2021-04-26 21:08:20|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1619471310000|2021-04-26 21:08:30|2302|2301.2|2302|2301.2|2302|2301.2|2302|2301.2|0
1619471320000|2021-04-26 21:08:40|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1619471570000|2021-04-26 21:12:50|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1619471640000|2021-04-26 21:14:00|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1619471790000|2021-04-26 21:16:30|2302|2301.2|2302|2301.2|2302|2301.2|2302|2301.2|0
1619471860000|2021-04-26 21:17:40|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1619472370000|2021-04-26 21:26:10|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1619472390000|2021-04-26 21:26:30|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1619472410000|2021-04-26 21:26:50|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1619472430000|2021-04-26 21:27:10|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1619472460000|2021-04-26 21:27:40|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1619472520000|2021-04-26 21:28:40|2301.8|2301|2301.9|2301.1|2301.9|2301.1|2301.8|2301|0
1619472540000|2021-04-26 21:29:00|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1619472610000|2021-04-26 21:30:10|2301.9|2301.1|2301.8|2301|2301.9|2301.1|2301.8|2301|0
1619472800000|2021-04-26 21:33:20|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1619472810000|2021-04-26 21:33:30|2301.8|2301|2301.9|2301.1|2301.9|2301.1|2301.8|2301|0
1619472910000|2021-04-26 21:35:10|2301.8|2301|2301.9|2301.1|2301.9|2301.1|2301.8|2301|0
1619473030000|2021-04-26 21:37:10|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1619473100000|2021-04-26 21:38:20|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1619473120000|2021-04-26 21:38:40|2301.8|2301|2301.7|2300.9|2301.8|2301|2301.7|2300.9|0
1619473130000|2021-04-26 21:38:50|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1619473350000|2021-04-26 21:42:30|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1619473710000|2021-04-26 21:48:30|2301.6|2300.8|2301.7|2300.9|2301.7|2300.9|2301.6|2300.8|0
1619473760000|2021-04-26 21:49:20|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1619474340000|2021-04-26 21:59:00|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1619474350000|2021-04-26 21:59:10|2301.7|2300.9|2301.8|2301|2301.8|2301|2301.7|2300.9|0
1619474360000|2021-04-26 21:59:20|2301.7|2300.9|2301.6|2300.8|2301.7|2300.9|2301.6|2300.8|0
1619474370000|2021-04-26 21:59:30|2301.7|2300.9|2301.6|2300.8|2301.7|2300.9|2301.6|2300.8|0
1619474400000|2021-04-26 22:00:00|2300.4|2300.1|2300|2299.7|2301.6|2301.3|2300|2299.7|67
1619474410000|2021-04-26 22:00:10|2300.1|2299.8|2300.3|2300|2300.6|2300.3|2300.1|2299.8|14
1619474420000|2021-04-26 22:00:20|2300.1|2299.8|2300.4|2300.1|2300.4|2300.1|2300.1|2299.8|7
1619474430000|2021-04-26 22:00:30|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2300|2299.7|4
1619474450000|2021-04-26 22:00:50|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300|2299.7|13
1619474460000|2021-04-26 22:01:00|2300.6|2300.3|2300.2|2299.9|2300.6|2300.3|2300.1|2299.8|25
1619474470000|2021-04-26 22:01:10|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.2|2299.9|3
1619474480000|2021-04-26 22:01:20|2300.7|2300.4|2301.3|2301|2301.3|2301|2300.7|2300.4|16
1619474500000|2021-04-26 22:01:40|2301.2|2300.9|2300.8|2300.5|2301.2|2300.9|2300.8|2300.5|2
1619474520000|2021-04-26 22:02:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1619474530000|2021-04-26 22:02:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619474550000|2021-04-26 22:02:30|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|4
1619474570000|2021-04-26 22:02:50|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|5
1619474580000|2021-04-26 22:03:00|||||||||1
1619474600000|2021-04-26 22:03:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1619474640000|2021-04-26 22:04:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619474660000|2021-04-26 22:04:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619474670000|2021-04-26 22:04:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1619474680000|2021-04-26 22:04:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|6
1619474700000|2021-04-26 22:05:00|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|3
1619474710000|2021-04-26 22:05:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619474720000|2021-04-26 22:05:20|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2300|2299.7|2
1619474730000|2021-04-26 22:05:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619474740000|2021-04-26 22:05:40|2299.8|2299.5|2300|2299.7|2300.2|2299.9|2299.8|2299.5|16
1619474750000|2021-04-26 22:05:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|3
1619474780000|2021-04-26 22:06:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619474790000|2021-04-26 22:06:30|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|5
1619474810000|2021-04-26 22:06:50|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|2
1619474830000|2021-04-26 22:07:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1619474850000|2021-04-26 22:07:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|5
1619474880000|2021-04-26 22:08:00|||||||||1
1619474910000|2021-04-26 22:08:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1619474920000|2021-04-26 22:08:40|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619474930000|2021-04-26 22:08:50|||||||||5
1619474950000|2021-04-26 22:09:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|4
1619474960000|2021-04-26 22:09:20|2301|2300.7|2300.8|2300.5|2301.1|2300.8|2300.7|2300.4|10
1619474970000|2021-04-26 22:09:30|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|7
1619474990000|2021-04-26 22:09:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619475000000|2021-04-26 22:10:00|2301.3|2301|2301|2300.7|2301.5|2301.2|2301|2300.7|5
1619475010000|2021-04-26 22:10:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619475020000|2021-04-26 22:10:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1619475040000|2021-04-26 22:10:40|2301.3|2301|2301.6|2301.3|2301.6|2301.3|2301.3|2301|7
1619475060000|2021-04-26 22:11:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619475070000|2021-04-26 22:11:10|2301.6|2301.3|2300.2|2299.9|2301.6|2301.3|2300.2|2299.9|73
1619475080000|2021-04-26 22:11:20|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|3
1619475120000|2021-04-26 22:12:00|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|5
1619475200000|2021-04-26 22:13:20|2300.6|2300.3|2301|2300.7|2301|2300.7|2300.6|2300.3|4
1619475210000|2021-04-26 22:13:30|||||||||1
1619475250000|2021-04-26 22:14:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619475260000|2021-04-26 22:14:20|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|3
1619475340000|2021-04-26 22:15:40|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|3
1619475370000|2021-04-26 22:16:10|||||||||1
1619475380000|2021-04-26 22:16:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1619475390000|2021-04-26 22:16:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619475430000|2021-04-26 22:17:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619475480000|2021-04-26 22:18:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619475500000|2021-04-26 22:18:20|||||||||1
1619475510000|2021-04-26 22:18:30|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|3
1619475540000|2021-04-26 22:19:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619475630000|2021-04-26 22:20:30|||||||||2
1619475640000|2021-04-26 22:20:40|||||||||1
1619475660000|2021-04-26 22:21:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619475670000|2021-04-26 22:21:10|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|3
1619475680000|2021-04-26 22:21:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619475690000|2021-04-26 22:21:30|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|3
1619475700000|2021-04-26 22:21:40|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|2
1619475710000|2021-04-26 22:21:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|5
1619475720000|2021-04-26 22:22:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|6
1619475730000|2021-04-26 22:22:10|||||||||1
1619475760000|2021-04-26 22:22:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1619475780000|2021-04-26 22:23:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|6
1619475790000|2021-04-26 22:23:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619475810000|2021-04-26 22:23:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619475850000|2021-04-26 22:24:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1619475880000|2021-04-26 22:24:40|||||||||3
1619475930000|2021-04-26 22:25:30|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|3
1619475970000|2021-04-26 22:26:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619476020000|2021-04-26 22:27:00|||||||||1
1619476050000|2021-04-26 22:27:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619476090000|2021-04-26 22:28:10|||||||||1
1619476200000|2021-04-26 22:30:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619476210000|2021-04-26 22:30:10|||||||||1
1619476220000|2021-04-26 22:30:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1619476230000|2021-04-26 22:30:30|||||||||1
1619476250000|2021-04-26 22:30:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1619476310000|2021-04-26 22:31:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619476320000|2021-04-26 22:32:00|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|10
1619476390000|2021-04-26 22:33:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|3
1619476430000|2021-04-26 22:33:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619476490000|2021-04-26 22:34:50|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|7
1619476520000|2021-04-26 22:35:20|2300.5|2300.2|2300.9|2300.6|2300.9|2300.6|2300.5|2300.2|4
1619476550000|2021-04-26 22:35:50|||||||||1
1619476660000|2021-04-26 22:37:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1619476680000|2021-04-26 22:38:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619476760000|2021-04-26 22:39:20|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|2
1619476830000|2021-04-26 22:40:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|3
1619476910000|2021-04-26 22:41:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1619476950000|2021-04-26 22:42:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|13
1619476960000|2021-04-26 22:42:40|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|28
1619476970000|2021-04-26 22:42:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619476980000|2021-04-26 22:43:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619476990000|2021-04-26 22:43:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|9
1619477000000|2021-04-26 22:43:20|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|9
1619477060000|2021-04-26 22:44:20|||||||||1
1619477070000|2021-04-26 22:44:30|2300|2299.7|2300.3|2300|2300.3|2300|2300|2299.7|3
1619477090000|2021-04-26 22:44:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619477220000|2021-04-26 22:47:00|||||||||1
1619477350000|2021-04-26 22:49:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|4
1619477400000|2021-04-26 22:50:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619477440000|2021-04-26 22:50:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|6
1619477460000|2021-04-26 22:51:00|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|2
1619477500000|2021-04-26 22:51:40|||||||||2
1619477530000|2021-04-26 22:52:10|||||||||1
1619477630000|2021-04-26 22:53:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619477670000|2021-04-26 22:54:30|2299.2|2298.9|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|2
1619477680000|2021-04-26 22:54:40|||||||||1
1619477690000|2021-04-26 22:54:50|||||||||1
1619477700000|2021-04-26 22:55:00|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1619477710000|2021-04-26 22:55:10|2299.8|2299.5|2300.4|2300.1|2300.4|2300.1|2299.8|2299.5|11
1619477720000|2021-04-26 22:55:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1619477730000|2021-04-26 22:55:30|||||||||1
1619477810000|2021-04-26 22:56:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619477820000|2021-04-26 22:57:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619477880000|2021-04-26 22:58:00|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|2
1619478000000|2021-04-26 23:00:00|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|2
1619478030000|2021-04-26 23:00:30|||||||||1
1619478150000|2021-04-26 23:02:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619478160000|2021-04-26 23:02:40|||||||||1
1619478180000|2021-04-26 23:03:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619478190000|2021-04-26 23:03:10|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|2
1619478200000|2021-04-26 23:03:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619478400000|2021-04-26 23:06:40|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619478500000|2021-04-26 23:08:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1619478730000|2021-04-26 23:12:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619478740000|2021-04-26 23:12:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619478860000|2021-04-26 23:14:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|3
1619478900000|2021-04-26 23:15:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|3
1619478930000|2021-04-26 23:15:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619478970000|2021-04-26 23:16:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619479020000|2021-04-26 23:17:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619479060000|2021-04-26 23:17:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619479080000|2021-04-26 23:18:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1619479090000|2021-04-26 23:18:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619479140000|2021-04-26 23:19:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619479180000|2021-04-26 23:19:40|||||||||1
1619479200000|2021-04-26 23:20:00|2299.6|2299.3|2299.4|2299.1|2299.8|2299.5|2299.4|2299.1|27
1619479230000|2021-04-26 23:20:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619479300000|2021-04-26 23:21:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619479380000|2021-04-26 23:23:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1619479460000|2021-04-26 23:24:20|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619479480000|2021-04-26 23:24:40|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619479500000|2021-04-26 23:25:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619479570000|2021-04-26 23:26:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1619479580000|2021-04-26 23:26:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619479620000|2021-04-26 23:27:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619479690000|2021-04-26 23:28:10|2300|2299.7|2300|2299.7|2300.2|2299.9|2300|2299.7|9
1619479710000|2021-04-26 23:28:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619479740000|2021-04-26 23:29:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619479800000|2021-04-26 23:30:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619479810000|2021-04-26 23:30:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619479930000|2021-04-26 23:32:10|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|8
1619479950000|2021-04-26 23:32:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1619480000000|2021-04-26 23:33:20|2300.4|2300.1|2300.7|2300.4|2300.7|2300.4|2300.4|2300.1|2
1619480030000|2021-04-26 23:33:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1619480050000|2021-04-26 23:34:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|4
1619480060000|2021-04-26 23:34:20|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|5
1619480070000|2021-04-26 23:34:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|4
1619480080000|2021-04-26 23:34:40|||||||||5
1619480100000|2021-04-26 23:35:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619480110000|2021-04-26 23:35:10|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|11
1619480120000|2021-04-26 23:35:20|||||||||1
1619480150000|2021-04-26 23:35:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|14
1619480160000|2021-04-26 23:36:00|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|2
1619480170000|2021-04-26 23:36:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619480190000|2021-04-26 23:36:30|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|9
1619480200000|2021-04-26 23:36:40|||||||||1
1619480210000|2021-04-26 23:36:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619480220000|2021-04-26 23:37:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|3
1619480230000|2021-04-26 23:37:10|2302.1|2301.8|2301.8|2301.5|2302.1|2301.8|2301.8|2301.5|7
1619480250000|2021-04-26 23:37:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|7
1619480260000|2021-04-26 23:37:40|||||||||1
1619480280000|2021-04-26 23:38:00|2302|2301.7|2301.9|2301.6|2302.4|2302.1|2301.9|2301.6|6
1619480310000|2021-04-26 23:38:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|3
1619480320000|2021-04-26 23:38:40|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619480330000|2021-04-26 23:38:50|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|12
1619480340000|2021-04-26 23:39:00|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|5
1619480350000|2021-04-26 23:39:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619480360000|2021-04-26 23:39:20|2302.3|2302|2302.1|2301.8|2302.3|2302|2302.1|2301.8|6
1619480370000|2021-04-26 23:39:30|||||||||1
1619480380000|2021-04-26 23:39:40|2302|2301.7|2302.3|2302|2302.3|2302|2302|2301.7|4
1619480400000|2021-04-26 23:40:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619480410000|2021-04-26 23:40:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1619480420000|2021-04-26 23:40:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|5
1619480430000|2021-04-26 23:40:30|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619480450000|2021-04-26 23:40:50|||||||||1
1619480480000|2021-04-26 23:41:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619480490000|2021-04-26 23:41:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619480520000|2021-04-26 23:42:00|||||||||1
1619480530000|2021-04-26 23:42:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619480540000|2021-04-26 23:42:20|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619480580000|2021-04-26 23:43:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|6
1619480600000|2021-04-26 23:43:20|2302.4|2302.1|2302.7|2302.4|2302.7|2302.4|2302.4|2302.1|47
1619480610000|2021-04-26 23:43:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|3
1619480650000|2021-04-26 23:44:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619480700000|2021-04-26 23:45:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2
1619480710000|2021-04-26 23:45:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619480730000|2021-04-26 23:45:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1619480740000|2021-04-26 23:45:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619480780000|2021-04-26 23:46:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619480800000|2021-04-26 23:46:40|||||||||1
1619480810000|2021-04-26 23:46:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619480830000|2021-04-26 23:47:10|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619480840000|2021-04-26 23:47:20|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619480850000|2021-04-26 23:47:30|2302.6|2302.3|2303.1|2302.8|2303.1|2302.8|2302.6|2302.3|2
1619480880000|2021-04-26 23:48:00|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|3
1619480890000|2021-04-26 23:48:10|||||||||1
1619480900000|2021-04-26 23:48:20|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1619480910000|2021-04-26 23:48:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1619480940000|2021-04-26 23:49:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619480960000|2021-04-26 23:49:20|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|3
1619480980000|2021-04-26 23:49:40|2303.2|2302.9|2303.5|2303.2|2303.5|2303.2|2303.2|2302.9|5
1619480990000|2021-04-26 23:49:50|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|10
1619481000000|2021-04-26 23:50:00|2303.3|2303|2303.1|2302.8|2303.3|2303|2303.1|2302.8|3
1619481040000|2021-04-26 23:50:40|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1619481050000|2021-04-26 23:50:50|2303.4|2303.1|2303.1|2302.8|2303.4|2303.1|2303.1|2302.8|3
1619481060000|2021-04-26 23:51:00|2303.2|2302.9|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|2
1619481090000|2021-04-26 23:51:30|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|6
1619481110000|2021-04-26 23:51:50|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.7|2302.4|6
1619481120000|2021-04-26 23:52:00|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|3
1619481160000|2021-04-26 23:52:40|2302.4|2302.1|2302.7|2302.4|2302.7|2302.4|2302.4|2302.1|13
1619481170000|2021-04-26 23:52:50|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1619481240000|2021-04-26 23:54:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|9
1619481250000|2021-04-26 23:54:10|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|13
1619481270000|2021-04-26 23:54:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619481290000|2021-04-26 23:54:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619481310000|2021-04-26 23:55:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619481340000|2021-04-26 23:55:40|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619481350000|2021-04-26 23:55:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619481360000|2021-04-26 23:56:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619481370000|2021-04-26 23:56:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619481410000|2021-04-26 23:56:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619481420000|2021-04-26 23:57:00|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619481460000|2021-04-26 23:57:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619481530000|2021-04-26 23:58:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619481540000|2021-04-26 23:59:00|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619481550000|2021-04-26 23:59:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619481560000|2021-04-26 23:59:20|||||||||1
1619481590000|2021-04-26 23:59:50|||||||||1
1619481600000|2021-04-27 00:00:00|2302.3|2302|2302.1|2301.8|2302.3|2302|2302|2301.7|6
1619481610000|2021-04-27 00:00:10|2301.7|2301.4|2301.2|2300.9|2301.7|2301.4|2301.2|2300.9|16
1619481620000|2021-04-27 00:00:20|||||||||1
1619481630000|2021-04-27 00:00:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619481640000|2021-04-27 00:00:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619481650000|2021-04-27 00:00:50|||||||||4
1619481660000|2021-04-27 00:01:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1619481670000|2021-04-27 00:01:10|||||||||3
1619481700000|2021-04-27 00:01:40|2300.9|2300.6|2301.4|2301.1|2301.4|2301.1|2300.9|2300.6|4
1619481710000|2021-04-27 00:01:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619481720000|2021-04-27 00:02:00|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|4
1619481730000|2021-04-27 00:02:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|4
1619481750000|2021-04-27 00:02:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1619481760000|2021-04-27 00:02:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619481780000|2021-04-27 00:03:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619481790000|2021-04-27 00:03:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619481810000|2021-04-27 00:03:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619481820000|2021-04-27 00:03:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619481830000|2021-04-27 00:03:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619481840000|2021-04-27 00:04:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619481860000|2021-04-27 00:04:20|||||||||1
1619481870000|2021-04-27 00:04:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619481900000|2021-04-27 00:05:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|3
1619481940000|2021-04-27 00:05:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619481950000|2021-04-27 00:05:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619481960000|2021-04-27 00:06:00|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|4
1619481970000|2021-04-27 00:06:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619482000000|2021-04-27 00:06:40|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|2
1619482020000|2021-04-27 00:07:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619482130000|2021-04-27 00:08:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619482150000|2021-04-27 00:09:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619482160000|2021-04-27 00:09:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1619482190000|2021-04-27 00:09:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619482200000|2021-04-27 00:10:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1619482210000|2021-04-27 00:10:10|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|2
1619482230000|2021-04-27 00:10:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619482240000|2021-04-27 00:10:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619482250000|2021-04-27 00:10:50|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|6
1619482260000|2021-04-27 00:11:00|2301.4|2301.1|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|3
1619482270000|2021-04-27 00:11:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619482280000|2021-04-27 00:11:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619482320000|2021-04-27 00:12:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619482330000|2021-04-27 00:12:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619482380000|2021-04-27 00:13:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619482390000|2021-04-27 00:13:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619482400000|2021-04-27 00:13:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619482410000|2021-04-27 00:13:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1619482420000|2021-04-27 00:13:40|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|7
1619482500000|2021-04-27 00:15:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619482510000|2021-04-27 00:15:10|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|10
1619482520000|2021-04-27 00:15:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|6
1619482550000|2021-04-27 00:15:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1619482610000|2021-04-27 00:16:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|9
1619482620000|2021-04-27 00:17:00|2300.2|2299.9|2299.9|2299.6|2300.2|2299.9|2299.9|2299.6|3
1619482650000|2021-04-27 00:17:30|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|2
1619482660000|2021-04-27 00:17:40|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|3
1619482690000|2021-04-27 00:18:10|||||||||1
1619482710000|2021-04-27 00:18:30|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|2
1619482720000|2021-04-27 00:18:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619482730000|2021-04-27 00:18:50|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|3
1619482770000|2021-04-27 00:19:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1619482860000|2021-04-27 00:21:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619482880000|2021-04-27 00:21:20|||||||||2
1619482930000|2021-04-27 00:22:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619482950000|2021-04-27 00:22:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619482980000|2021-04-27 00:23:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619483000000|2021-04-27 00:23:20|2300.6|2300.3|2300.2|2299.9|2300.6|2300.3|2300.2|2299.9|2
1619483100000|2021-04-27 00:25:00|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1619483120000|2021-04-27 00:25:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619483200000|2021-04-27 00:26:40|2300.3|2300|2300.6|2300.3|2300.6|2300.3|2300.3|2300|6
1619483210000|2021-04-27 00:26:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1619483300000|2021-04-27 00:28:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1619483330000|2021-04-27 00:28:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619483340000|2021-04-27 00:29:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619483430000|2021-04-27 00:30:30|||||||||1
1619483440000|2021-04-27 00:30:40|||||||||1
1619483450000|2021-04-27 00:30:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619483460000|2021-04-27 00:31:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619483470000|2021-04-27 00:31:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619483490000|2021-04-27 00:31:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|11
1619483500000|2021-04-27 00:31:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|5
1619483520000|2021-04-27 00:32:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619483540000|2021-04-27 00:32:20|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|3
1619483550000|2021-04-27 00:32:30|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|2
1619483570000|2021-04-27 00:32:50|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|3
1619483580000|2021-04-27 00:33:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1619483590000|2021-04-27 00:33:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619483600000|2021-04-27 00:33:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619483630000|2021-04-27 00:33:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|5
1619483650000|2021-04-27 00:34:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619483660000|2021-04-27 00:34:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619483670000|2021-04-27 00:34:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619483680000|2021-04-27 00:34:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|3
1619483690000|2021-04-27 00:34:50|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|6
1619483700000|2021-04-27 00:35:00|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|7
1619483710000|2021-04-27 00:35:10|||||||||1
1619483720000|2021-04-27 00:35:20|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|14
1619483740000|2021-04-27 00:35:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619483760000|2021-04-27 00:36:00|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|7
1619483770000|2021-04-27 00:36:10|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|11
1619483790000|2021-04-27 00:36:30|||||||||3
1619483810000|2021-04-27 00:36:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619483820000|2021-04-27 00:37:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1619483830000|2021-04-27 00:37:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1619483840000|2021-04-27 00:37:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1619483870000|2021-04-27 00:37:50|||||||||2
1619483880000|2021-04-27 00:38:00|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619483890000|2021-04-27 00:38:10|||||||||2
1619483960000|2021-04-27 00:39:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1619483980000|2021-04-27 00:39:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619484020000|2021-04-27 00:40:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|3
1619484030000|2021-04-27 00:40:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1619484080000|2021-04-27 00:41:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619484120000|2021-04-27 00:42:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619484140000|2021-04-27 00:42:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619484150000|2021-04-27 00:42:30|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|2
1619484200000|2021-04-27 00:43:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619484210000|2021-04-27 00:43:30|||||||||1
1619484230000|2021-04-27 00:43:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619484240000|2021-04-27 00:44:00|||||||||1
1619484270000|2021-04-27 00:44:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619484280000|2021-04-27 00:44:40|||||||||1
1619484300000|2021-04-27 00:45:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619484320000|2021-04-27 00:45:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619484340000|2021-04-27 00:45:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619484350000|2021-04-27 00:45:50|||||||||2
1619484370000|2021-04-27 00:46:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1619484390000|2021-04-27 00:46:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619484400000|2021-04-27 00:46:40|||||||||1
1619484410000|2021-04-27 00:46:50|||||||||2
1619484480000|2021-04-27 00:48:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619484530000|2021-04-27 00:48:50|||||||||1
1619484580000|2021-04-27 00:49:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|5
1619484610000|2021-04-27 00:50:10|2300.2|2299.9|2300.5|2300.2|2300.5|2300.2|2300.2|2299.9|3
1619484620000|2021-04-27 00:50:20|||||||||2
1619484630000|2021-04-27 00:50:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619484740000|2021-04-27 00:52:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619484760000|2021-04-27 00:52:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1619484780000|2021-04-27 00:53:00|||||||||2
1619484800000|2021-04-27 00:53:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619484830000|2021-04-27 00:53:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619484840000|2021-04-27 00:54:00|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|2
1619484880000|2021-04-27 00:54:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619484910000|2021-04-27 00:55:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|3
1619484920000|2021-04-27 00:55:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619484940000|2021-04-27 00:55:40|||||||||1
1619484990000|2021-04-27 00:56:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619485010000|2021-04-27 00:56:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619485090000|2021-04-27 00:58:10|||||||||2
1619485140000|2021-04-27 00:59:00|2300.3|2300|2300.7|2300.4|2300.7|2300.4|2300.3|2300|3
1619485170000|2021-04-27 00:59:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|4
1619485180000|2021-04-27 00:59:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619485230000|2021-04-27 01:00:30|||||||||2
1619485240000|2021-04-27 01:00:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1619485270000|2021-04-27 01:01:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1619485280000|2021-04-27 01:01:20|||||||||1
1619485300000|2021-04-27 01:01:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619485310000|2021-04-27 01:01:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|6
1619485340000|2021-04-27 01:02:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619485350000|2021-04-27 01:02:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619485390000|2021-04-27 01:03:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619485440000|2021-04-27 01:04:00|||||||||1
1619485500000|2021-04-27 01:05:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619485510000|2021-04-27 01:05:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619485550000|2021-04-27 01:05:50|||||||||2
1619485560000|2021-04-27 01:06:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619485570000|2021-04-27 01:06:10|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.8|2299.5|7
1619485580000|2021-04-27 01:06:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619485590000|2021-04-27 01:06:30|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|5
1619485630000|2021-04-27 01:07:10|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|12
1619485650000|2021-04-27 01:07:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|4
1619485670000|2021-04-27 01:07:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|7
1619485680000|2021-04-27 01:08:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619485690000|2021-04-27 01:08:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|12
1619485700000|2021-04-27 01:08:20|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|9
1619485730000|2021-04-27 01:08:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619485750000|2021-04-27 01:09:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619485760000|2021-04-27 01:09:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|6
1619485770000|2021-04-27 01:09:30|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|5
1619485780000|2021-04-27 01:09:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|4
1619485800000|2021-04-27 01:10:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619485810000|2021-04-27 01:10:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1619485820000|2021-04-27 01:10:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|6
1619485830000|2021-04-27 01:10:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1619485840000|2021-04-27 01:10:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|13
1619485850000|2021-04-27 01:10:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|6
1619485860000|2021-04-27 01:11:00|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|41
1619485870000|2021-04-27 01:11:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|5
1619485900000|2021-04-27 01:11:40|||||||||7
1619485910000|2021-04-27 01:11:50|||||||||1
1619485920000|2021-04-27 01:12:00|||||||||2
1619485950000|2021-04-27 01:12:30|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|16
1619485990000|2021-04-27 01:13:10|||||||||16
1619486000000|2021-04-27 01:13:20|2299.7|2299.4|2300|2299.7|2300|2299.7|2299.7|2299.4|10
1619486010000|2021-04-27 01:13:30|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|13
1619486020000|2021-04-27 01:13:40|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|10
1619486040000|2021-04-27 01:14:00|||||||||14
1619486050000|2021-04-27 01:14:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|14
1619486060000|2021-04-27 01:14:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619486110000|2021-04-27 01:15:10|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|6
1619486130000|2021-04-27 01:15:30|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|7
1619486140000|2021-04-27 01:15:40|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|3
1619486150000|2021-04-27 01:15:50|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619486170000|2021-04-27 01:16:10|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|6
1619486210000|2021-04-27 01:16:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|35
1619486220000|2021-04-27 01:17:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619486230000|2021-04-27 01:17:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1619486240000|2021-04-27 01:17:20|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|14
1619486270000|2021-04-27 01:17:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619486290000|2021-04-27 01:18:10|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|5
1619486310000|2021-04-27 01:18:30|2300.6|2300.3|2301|2300.7|2301|2300.7|2300.6|2300.3|5
1619486330000|2021-04-27 01:18:50|||||||||1
1619486340000|2021-04-27 01:19:00|2300.7|2300.4|2301|2300.7|2301|2300.7|2300.7|2300.4|2
1619486360000|2021-04-27 01:19:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1619486430000|2021-04-27 01:20:30|2300.7|2300.4|2299.9|2299.6|2300.7|2300.4|2299.9|2299.6|19
1619486470000|2021-04-27 01:21:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|3
1619486510000|2021-04-27 01:21:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619486550000|2021-04-27 01:22:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619486580000|2021-04-27 01:23:00|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|4
1619486620000|2021-04-27 01:23:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1619486630000|2021-04-27 01:23:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|4
1619486640000|2021-04-27 01:24:00|||||||||20
1619486650000|2021-04-27 01:24:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|4
1619486660000|2021-04-27 01:24:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|3
1619486670000|2021-04-27 01:24:30|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|4
1619486680000|2021-04-27 01:24:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|16
1619486700000|2021-04-27 01:25:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1619486710000|2021-04-27 01:25:10|||||||||1
1619486730000|2021-04-27 01:25:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619486790000|2021-04-27 01:26:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619486800000|2021-04-27 01:26:40|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|5
1619486860000|2021-04-27 01:27:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619486880000|2021-04-27 01:28:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619486900000|2021-04-27 01:28:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1619486930000|2021-04-27 01:28:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619486950000|2021-04-27 01:29:10|||||||||2
1619486980000|2021-04-27 01:29:40|2301.6|2301.3|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|20
1619487000000|2021-04-27 01:30:00|2301.9|2301.6|2301.6|2301.3|2302.1|2301.8|2301.6|2301.3|25
1619487010000|2021-04-27 01:30:10|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|71
1619487020000|2021-04-27 01:30:20|||||||||7
1619487040000|2021-04-27 01:30:40|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|10
1619487050000|2021-04-27 01:30:50|2302.1|2301.8|2301.8|2301.5|2302.1|2301.8|2301.8|2301.5|6
1619487060000|2021-04-27 01:31:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619487070000|2021-04-27 01:31:10|2301.7|2301.4|2301.1|2300.8|2301.7|2301.4|2301.1|2300.8|3
1619487080000|2021-04-27 01:31:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619487090000|2021-04-27 01:31:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619487100000|2021-04-27 01:31:40|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|3
1619487110000|2021-04-27 01:31:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619487130000|2021-04-27 01:32:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619487140000|2021-04-27 01:32:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1619487170000|2021-04-27 01:32:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|5
1619487180000|2021-04-27 01:33:00|2301.7|2301.4|2302|2301.7|2302|2301.7|2301.7|2301.4|4
1619487190000|2021-04-27 01:33:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|6
1619487200000|2021-04-27 01:33:20|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|15
1619487210000|2021-04-27 01:33:30|2302.2|2301.9|2302|2301.7|2302.3|2302|2302|2301.7|7
1619487230000|2021-04-27 01:33:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619487240000|2021-04-27 01:34:00|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|2
1619487250000|2021-04-27 01:34:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|4
1619487260000|2021-04-27 01:34:20|2302.2|2301.9|2302.2|2301.9|2302.5|2302.2|2302.2|2301.9|5
1619487270000|2021-04-27 01:34:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619487280000|2021-04-27 01:34:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619487290000|2021-04-27 01:34:50|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|3
1619487300000|2021-04-27 01:35:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619487310000|2021-04-27 01:35:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619487330000|2021-04-27 01:35:30|2300.8|2300.5|2300.9|2300.6|2301|2300.7|2300.8|2300.5|5
1619487340000|2021-04-27 01:35:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619487360000|2021-04-27 01:36:00|2300.3|2300|2300.7|2300.4|2300.8|2300.5|2299.9|2299.6|24
1619487370000|2021-04-27 01:36:10|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|6
1619487380000|2021-04-27 01:36:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619487390000|2021-04-27 01:36:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|4
1619487400000|2021-04-27 01:36:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619487410000|2021-04-27 01:36:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1619487420000|2021-04-27 01:37:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|4
1619487450000|2021-04-27 01:37:30|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|6
1619487460000|2021-04-27 01:37:40|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|5
1619487470000|2021-04-27 01:37:50|||||||||6
1619487480000|2021-04-27 01:38:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619487490000|2021-04-27 01:38:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619487500000|2021-04-27 01:38:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|18
1619487510000|2021-04-27 01:38:30|2302|2301.7|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|9
1619487520000|2021-04-27 01:38:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619487530000|2021-04-27 01:38:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|3
1619487540000|2021-04-27 01:39:00|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|4
1619487550000|2021-04-27 01:39:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619487560000|2021-04-27 01:39:20|||||||||10
1619487590000|2021-04-27 01:39:50|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|9
1619487610000|2021-04-27 01:40:10|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|14
1619487630000|2021-04-27 01:40:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|3
1619487660000|2021-04-27 01:41:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|3
1619487710000|2021-04-27 01:41:50|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|4
1619487720000|2021-04-27 01:42:00|||||||||1
1619487730000|2021-04-27 01:42:10|2302.3|2302|2302.8|2302.5|2302.8|2302.5|2302.3|2302|23
1619487740000|2021-04-27 01:42:20|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|8
1619487750000|2021-04-27 01:42:30|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|6
1619487770000|2021-04-27 01:42:50|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|14
1619487800000|2021-04-27 01:43:20|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|4
1619487830000|2021-04-27 01:43:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|6
1619487840000|2021-04-27 01:44:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619487850000|2021-04-27 01:44:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619487890000|2021-04-27 01:44:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1619487900000|2021-04-27 01:45:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|5
1619487910000|2021-04-27 01:45:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|3
1619487930000|2021-04-27 01:45:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619487960000|2021-04-27 01:46:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619487970000|2021-04-27 01:46:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619488000000|2021-04-27 01:46:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619488010000|2021-04-27 01:46:50|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1619488030000|2021-04-27 01:47:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|3
1619488110000|2021-04-27 01:48:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619488120000|2021-04-27 01:48:40|||||||||3
1619488160000|2021-04-27 01:49:20|2302.2|2301.9|2301.9|2301.6|2302.2|2301.9|2301.9|2301.6|7
1619488230000|2021-04-27 01:50:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619488240000|2021-04-27 01:50:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619488260000|2021-04-27 01:51:00|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|3
1619488330000|2021-04-27 01:52:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|4
1619488350000|2021-04-27 01:52:30|||||||||1
1619488370000|2021-04-27 01:52:50|||||||||1
1619488430000|2021-04-27 01:53:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619488440000|2021-04-27 01:54:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|8
1619488450000|2021-04-27 01:54:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|5
1619488470000|2021-04-27 01:54:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619488480000|2021-04-27 01:54:40|2302.1|2301.8|2302.3|2302|2302.3|2302|2302.1|2301.8|4
1619488530000|2021-04-27 01:55:30|||||||||1
1619488560000|2021-04-27 01:56:00|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.3|2302|6
1619488570000|2021-04-27 01:56:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619488630000|2021-04-27 01:57:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619488640000|2021-04-27 01:57:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1619488650000|2021-04-27 01:57:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|6
1619488660000|2021-04-27 01:57:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619488690000|2021-04-27 01:58:10|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.8|2301.5|2
1619488700000|2021-04-27 01:58:20|||||||||3
1619488720000|2021-04-27 01:58:40|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|4
1619488740000|2021-04-27 01:59:00|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|3
1619488750000|2021-04-27 01:59:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|3
1619488810000|2021-04-27 02:00:10|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|6
1619488860000|2021-04-27 02:01:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1619488930000|2021-04-27 02:02:10|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|5
1619488980000|2021-04-27 02:03:00|2302.4|2302.1|2302.1|2301.8|2302.4|2302.1|2302.1|2301.8|7
1619488990000|2021-04-27 02:03:10|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|6
1619489040000|2021-04-27 02:04:00|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2
1619489100000|2021-04-27 02:05:00|||||||||1
1619489170000|2021-04-27 02:06:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619489210000|2021-04-27 02:06:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619489270000|2021-04-27 02:07:50|||||||||1
1619489410000|2021-04-27 02:10:10|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|2
1619489420000|2021-04-27 02:10:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619489430000|2021-04-27 02:10:30|||||||||2
1619489440000|2021-04-27 02:10:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1619489450000|2021-04-27 02:10:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619489460000|2021-04-27 02:11:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1619489490000|2021-04-27 02:11:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|3
1619489610000|2021-04-27 02:13:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619489680000|2021-04-27 02:14:40|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|5
1619489720000|2021-04-27 02:15:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619489750000|2021-04-27 02:15:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619489780000|2021-04-27 02:16:20|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|4
1619489790000|2021-04-27 02:16:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1619489880000|2021-04-27 02:18:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|4
1619489940000|2021-04-27 02:19:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619489990000|2021-04-27 02:19:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619490060000|2021-04-27 02:21:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|7
1619490080000|2021-04-27 02:21:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1619490140000|2021-04-27 02:22:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|3
1619490170000|2021-04-27 02:22:50|||||||||2
1619490250000|2021-04-27 02:24:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619490260000|2021-04-27 02:24:20|||||||||1
1619490280000|2021-04-27 02:24:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|6
1619490300000|2021-04-27 02:25:00|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|4
1619490320000|2021-04-27 02:25:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619490330000|2021-04-27 02:25:30|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|3
1619490340000|2021-04-27 02:25:40|2300.9|2300.6|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|33
1619490350000|2021-04-27 02:25:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619490360000|2021-04-27 02:26:00|||||||||1
1619490390000|2021-04-27 02:26:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1619490420000|2021-04-27 02:27:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619490580000|2021-04-27 02:29:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619490590000|2021-04-27 02:29:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1619490600000|2021-04-27 02:30:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|8
1619490610000|2021-04-27 02:30:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1619490620000|2021-04-27 02:30:20|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|12
1619490690000|2021-04-27 02:31:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|5
1619490840000|2021-04-27 02:34:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619490880000|2021-04-27 02:34:40|||||||||2
1619490920000|2021-04-27 02:35:20|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|2
1619490930000|2021-04-27 02:35:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|9
1619490950000|2021-04-27 02:35:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|7
1619490970000|2021-04-27 02:36:10|||||||||1
1619490990000|2021-04-27 02:36:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|5
1619491060000|2021-04-27 02:37:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619491150000|2021-04-27 02:39:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|4
1619491340000|2021-04-27 02:42:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1619491440000|2021-04-27 02:44:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619491520000|2021-04-27 02:45:20|||||||||2
1619491580000|2021-04-27 02:46:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619491640000|2021-04-27 02:47:20|||||||||3
1619491650000|2021-04-27 02:47:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619491740000|2021-04-27 02:49:00|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|2
1619491830000|2021-04-27 02:50:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|3
1619491860000|2021-04-27 02:51:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1619492010000|2021-04-27 02:53:30|2301.5|2301.2|2301.1|2300.8|2301.6|2301.3|2301.1|2300.8|5
1619492040000|2021-04-27 02:54:00|||||||||2
1619492090000|2021-04-27 02:54:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619492110000|2021-04-27 02:55:10|||||||||3
1619492160000|2021-04-27 02:56:00|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|4
1619492270000|2021-04-27 02:57:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619492320000|2021-04-27 02:58:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619492410000|2021-04-27 03:00:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619492450000|2021-04-27 03:00:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619492470000|2021-04-27 03:01:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619492500000|2021-04-27 03:01:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|30
1619492530000|2021-04-27 03:02:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1619492590000|2021-04-27 03:03:10|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|41
1619492610000|2021-04-27 03:03:30|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|5
1619492620000|2021-04-27 03:03:40|||||||||1
1619492670000|2021-04-27 03:04:30|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|16
1619492730000|2021-04-27 03:05:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619492740000|2021-04-27 03:05:40|||||||||1
1619492750000|2021-04-27 03:05:50|||||||||3
1619492810000|2021-04-27 03:06:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1619492820000|2021-04-27 03:07:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|20
1619492830000|2021-04-27 03:07:10|||||||||1
1619492860000|2021-04-27 03:07:40|||||||||1
1619492890000|2021-04-27 03:08:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619492950000|2021-04-27 03:09:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|25
1619492980000|2021-04-27 03:09:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1619492990000|2021-04-27 03:09:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619493030000|2021-04-27 03:10:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|4
1619493070000|2021-04-27 03:11:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|2
1619493080000|2021-04-27 03:11:20|||||||||2
1619493140000|2021-04-27 03:12:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619493170000|2021-04-27 03:12:50|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|2
1619493220000|2021-04-27 03:13:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619493270000|2021-04-27 03:14:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|4
1619493300000|2021-04-27 03:15:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|3
1619493310000|2021-04-27 03:15:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619493340000|2021-04-27 03:15:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|4
1619493350000|2021-04-27 03:15:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|3
1619493380000|2021-04-27 03:16:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619493400000|2021-04-27 03:16:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|18
1619493440000|2021-04-27 03:17:20|2303|2302.7|2302.7|2302.4|2303|2302.7|2302.7|2302.4|3
1619493500000|2021-04-27 03:18:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|3
1619493540000|2021-04-27 03:19:00|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|6
1619493560000|2021-04-27 03:19:20|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619493570000|2021-04-27 03:19:30|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1619493580000|2021-04-27 03:19:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|3
1619493600000|2021-04-27 03:20:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|3
1619493610000|2021-04-27 03:20:10|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1619493620000|2021-04-27 03:20:20|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|2
1619493630000|2021-04-27 03:20:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2
1619493640000|2021-04-27 03:20:40|||||||||2
1619493650000|2021-04-27 03:20:50|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|3
1619493660000|2021-04-27 03:21:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619493680000|2021-04-27 03:21:20|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619493720000|2021-04-27 03:22:00|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619493740000|2021-04-27 03:22:20|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|5
1619493750000|2021-04-27 03:22:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619493770000|2021-04-27 03:22:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619493830000|2021-04-27 03:23:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619493840000|2021-04-27 03:24:00|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1619493850000|2021-04-27 03:24:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619493870000|2021-04-27 03:24:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|4
1619493910000|2021-04-27 03:25:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619493930000|2021-04-27 03:25:30|||||||||1
1619493980000|2021-04-27 03:26:20|||||||||1
1619494030000|2021-04-27 03:27:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1619494230000|2021-04-27 03:30:30|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|5
1619494300000|2021-04-27 03:31:40|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|3
1619494330000|2021-04-27 03:32:10|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|6
1619494340000|2021-04-27 03:32:20|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619494350000|2021-04-27 03:32:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619494360000|2021-04-27 03:32:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|4
1619494370000|2021-04-27 03:32:50|||||||||3
1619494420000|2021-04-27 03:33:40|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619494430000|2021-04-27 03:33:50|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619494650000|2021-04-27 03:37:30|||||||||2
1619494710000|2021-04-27 03:38:30|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2
1619494800000|2021-04-27 03:40:00|||||||||2
1619494820000|2021-04-27 03:40:20|||||||||4
1619494860000|2021-04-27 03:41:00|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|4
1619494900000|2021-04-27 03:41:40|||||||||3
1619495350000|2021-04-27 03:49:10|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|6
1619495440000|2021-04-27 03:50:40|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619495460000|2021-04-27 03:51:00|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619495480000|2021-04-27 03:51:20|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2
1619495490000|2021-04-27 03:51:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619495510000|2021-04-27 03:51:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619495530000|2021-04-27 03:52:10|||||||||3
1619495540000|2021-04-27 03:52:20|||||||||1
1619495560000|2021-04-27 03:52:40|||||||||1
1619495620000|2021-04-27 03:53:40|||||||||1
1619495650000|2021-04-27 03:54:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619495690000|2021-04-27 03:54:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1619495720000|2021-04-27 03:55:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|3
1619495770000|2021-04-27 03:56:10|||||||||1
1619495790000|2021-04-27 03:56:30|||||||||3
1619495870000|2021-04-27 03:57:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|3
1619495920000|2021-04-27 03:58:40|||||||||1
1619495950000|2021-04-27 03:59:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619495960000|2021-04-27 03:59:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619495980000|2021-04-27 03:59:40|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|2
1619496010000|2021-04-27 04:00:10|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|5
1619496050000|2021-04-27 04:00:50|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619496140000|2021-04-27 04:02:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619496170000|2021-04-27 04:02:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619496200000|2021-04-27 04:03:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|3
1619496210000|2021-04-27 04:03:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1619496220000|2021-04-27 04:03:40|||||||||3
1619496250000|2021-04-27 04:04:10|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|6
1619496260000|2021-04-27 04:04:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1619496270000|2021-04-27 04:04:30|||||||||1
1619496310000|2021-04-27 04:05:10|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|11
1619496320000|2021-04-27 04:05:20|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|7
1619496330000|2021-04-27 04:05:30|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|11
1619496350000|2021-04-27 04:05:50|||||||||2
1619496390000|2021-04-27 04:06:30|||||||||3
1619496400000|2021-04-27 04:06:40|||||||||2
1619496440000|2021-04-27 04:07:20|||||||||2
1619496490000|2021-04-27 04:08:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1619496500000|2021-04-27 04:08:20|||||||||3
1619496550000|2021-04-27 04:09:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1619496620000|2021-04-27 04:10:20|||||||||2
1619496630000|2021-04-27 04:10:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1619496690000|2021-04-27 04:11:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1619496730000|2021-04-27 04:12:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|4
1619496750000|2021-04-27 04:12:30|||||||||1
1619496770000|2021-04-27 04:12:50|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|2
1619496820000|2021-04-27 04:13:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|5
1619496860000|2021-04-27 04:14:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619496880000|2021-04-27 04:14:40|2301.7|2301.4|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|2
1619496890000|2021-04-27 04:14:50|2301.7|2301.4|2301.3|2301|2301.7|2301.4|2301.3|2301|2
1619496950000|2021-04-27 04:15:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619496960000|2021-04-27 04:16:00|||||||||1
1619496970000|2021-04-27 04:16:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619496980000|2021-04-27 04:16:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619496990000|2021-04-27 04:16:30|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|4
1619497040000|2021-04-27 04:17:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1619497050000|2021-04-27 04:17:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619497070000|2021-04-27 04:17:50|||||||||1
1619497090000|2021-04-27 04:18:10|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|4
1619497100000|2021-04-27 04:18:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1619497140000|2021-04-27 04:19:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619497170000|2021-04-27 04:19:30|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|3
1619497180000|2021-04-27 04:19:40|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|9
1619497310000|2021-04-27 04:21:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619497330000|2021-04-27 04:22:10|||||||||4
1619497380000|2021-04-27 04:23:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619497410000|2021-04-27 04:23:30|||||||||3
1619497430000|2021-04-27 04:23:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|6
1619497470000|2021-04-27 04:24:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|3
1619497520000|2021-04-27 04:25:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619497560000|2021-04-27 04:26:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|3
1619497630000|2021-04-27 04:27:10|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619497640000|2021-04-27 04:27:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2
1619497660000|2021-04-27 04:27:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|3
1619497680000|2021-04-27 04:28:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|4
1619497690000|2021-04-27 04:28:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|3
1619497700000|2021-04-27 04:28:20|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|2
1619497740000|2021-04-27 04:29:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|8
1619497770000|2021-04-27 04:29:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619497800000|2021-04-27 04:30:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|5
1619497840000|2021-04-27 04:30:40|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|4
1619497890000|2021-04-27 04:31:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619497900000|2021-04-27 04:31:40|||||||||2
1619497930000|2021-04-27 04:32:10|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|6
1619497970000|2021-04-27 04:32:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|5
1619498000000|2021-04-27 04:33:20|||||||||2
1619498060000|2021-04-27 04:34:20|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619498100000|2021-04-27 04:35:00|||||||||1
1619498240000|2021-04-27 04:37:20|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|8
1619498410000|2021-04-27 04:40:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619498460000|2021-04-27 04:41:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|4
1619498470000|2021-04-27 04:41:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619498480000|2021-04-27 04:41:20|||||||||1
1619498560000|2021-04-27 04:42:40|||||||||1
1619498580000|2021-04-27 04:43:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|2
1619498620000|2021-04-27 04:43:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619498660000|2021-04-27 04:44:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619498690000|2021-04-27 04:44:50|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.6|2301.3|7
1619498730000|2021-04-27 04:45:30|||||||||1
1619498750000|2021-04-27 04:45:50|||||||||3
1619499040000|2021-04-27 04:50:40|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|3
1619499090000|2021-04-27 04:51:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1619499130000|2021-04-27 04:52:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619499320000|2021-04-27 04:55:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1619499330000|2021-04-27 04:55:30|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619499350000|2021-04-27 04:55:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619499420000|2021-04-27 04:57:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2
1619499530000|2021-04-27 04:58:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619499590000|2021-04-27 04:59:50|||||||||2
1619499620000|2021-04-27 05:00:20|2302.3|2302|2302|2301.7|2302.3|2302|2302|2301.7|8
1619499630000|2021-04-27 05:00:30|||||||||1
1619499650000|2021-04-27 05:00:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619499770000|2021-04-27 05:02:50|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1619499790000|2021-04-27 05:03:10|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|7
1619499810000|2021-04-27 05:03:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619499850000|2021-04-27 05:04:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619499860000|2021-04-27 05:04:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|3
1619499870000|2021-04-27 05:04:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|5
1619499880000|2021-04-27 05:04:40|||||||||1
1619499890000|2021-04-27 05:04:50|2303.2|2302.9|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|7
1619499900000|2021-04-27 05:05:00|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|10
1619499910000|2021-04-27 05:05:10|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|3
1619499950000|2021-04-27 05:05:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619499960000|2021-04-27 05:06:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619500020000|2021-04-27 05:07:00|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619500070000|2021-04-27 05:07:50|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619500080000|2021-04-27 05:08:00|||||||||1
1619500110000|2021-04-27 05:08:30|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|2
1619500120000|2021-04-27 05:08:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|4
1619500150000|2021-04-27 05:09:10|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619500250000|2021-04-27 05:10:50|||||||||1
1619500270000|2021-04-27 05:11:10|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619500290000|2021-04-27 05:11:30|||||||||3
1619500300000|2021-04-27 05:11:40|||||||||1
1619500330000|2021-04-27 05:12:10|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619500370000|2021-04-27 05:12:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619500390000|2021-04-27 05:13:10|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619500490000|2021-04-27 05:14:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619500500000|2021-04-27 05:15:00|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619500580000|2021-04-27 05:16:20|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.8|2302.5|4
1619500600000|2021-04-27 05:16:40|||||||||1
1619500610000|2021-04-27 05:16:50|||||||||1
1619500700000|2021-04-27 05:18:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619500750000|2021-04-27 05:19:10|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|4
1619500800000|2021-04-27 05:20:00|||||||||1
1619500880000|2021-04-27 05:21:20|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1619500910000|2021-04-27 05:21:50|||||||||4
1619500950000|2021-04-27 05:22:30|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.8|2302.5|4
1619500960000|2021-04-27 05:22:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|10
1619500970000|2021-04-27 05:22:50|||||||||1
1619501000000|2021-04-27 05:23:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619501020000|2021-04-27 05:23:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|3
1619501050000|2021-04-27 05:24:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619501080000|2021-04-27 05:24:40|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619501150000|2021-04-27 05:25:50|2303.3|2303|2303.5|2303.2|2303.5|2303.2|2303.3|2303|4
1619501200000|2021-04-27 05:26:40|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619501210000|2021-04-27 05:26:50|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|7
1619501270000|2021-04-27 05:27:50|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|26
1619501300000|2021-04-27 05:28:20|||||||||2
1619501310000|2021-04-27 05:28:30|2304.5|2304.2|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|21
1619501320000|2021-04-27 05:28:40|2304.9|2304.6|2304.6|2304.3|2304.9|2304.6|2304.6|2304.3|3
1619501330000|2021-04-27 05:28:50|||||||||1
1619501340000|2021-04-27 05:29:00|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|2
1619501370000|2021-04-27 05:29:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1619501390000|2021-04-27 05:29:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1619501400000|2021-04-27 05:30:00|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|2
1619501410000|2021-04-27 05:30:10|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|6
1619501430000|2021-04-27 05:30:30|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|6
1619501440000|2021-04-27 05:30:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|6
1619501450000|2021-04-27 05:30:50|2305|2304.7|2305.3|2305|2305.4|2305.1|2305|2304.7|12
1619501470000|2021-04-27 05:31:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|5
1619501480000|2021-04-27 05:31:20|2305.3|2305|2305.3|2305|2305.5|2305.2|2305.3|2305|7
1619501490000|2021-04-27 05:31:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|5
1619501510000|2021-04-27 05:31:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1619501520000|2021-04-27 05:32:00|||||||||2
1619501530000|2021-04-27 05:32:10|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|4
1619501540000|2021-04-27 05:32:20|2305.6|2305.3|2306.4|2306.1|2306.7|2306.4|2305.6|2305.3|47
1619501550000|2021-04-27 05:32:30|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2306|2305.7|6
1619501560000|2021-04-27 05:32:40|2306.5|2306.2|2306.9|2306.6|2306.9|2306.6|2306.5|2306.2|7
1619501570000|2021-04-27 05:32:50|2306.8|2306.5|2307.3|2307|2307.3|2307|2306.8|2306.5|10
1619501580000|2021-04-27 05:33:00|2307.4|2307.1|2307|2306.7|2307.7|2307.4|2307|2306.7|14
1619501590000|2021-04-27 05:33:10|2306.8|2306.5|2307.2|2306.9|2307.2|2306.9|2306.8|2306.5|16
1619501600000|2021-04-27 05:33:20|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|8
1619501620000|2021-04-27 05:33:40|2307.1|2306.8|2307.2|2306.9|2307.2|2306.9|2307.1|2306.8|3
1619501630000|2021-04-27 05:33:50|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1619501640000|2021-04-27 05:34:00|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|4
1619501650000|2021-04-27 05:34:10|||||||||1
1619501660000|2021-04-27 05:34:20|||||||||1
1619501670000|2021-04-27 05:34:30|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1619501690000|2021-04-27 05:34:50|2307.4|2307.1|2307.6|2307.3|2307.6|2307.3|2307.4|2307.1|5
1619501700000|2021-04-27 05:35:00|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.6|2307.3|7
1619501710000|2021-04-27 05:35:10|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1619501730000|2021-04-27 05:35:30|2307.3|2307|2307.1|2306.8|2307.3|2307|2307.1|2306.8|4
1619501740000|2021-04-27 05:35:40|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1619501750000|2021-04-27 05:35:50|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.5|2306.2|20
1619501760000|2021-04-27 05:36:00|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|5
1619501780000|2021-04-27 05:36:20|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|2
1619501790000|2021-04-27 05:36:30|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1619501810000|2021-04-27 05:36:50|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|3
1619501840000|2021-04-27 05:37:20|||||||||1
1619501850000|2021-04-27 05:37:30|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|6
1619501870000|2021-04-27 05:37:50|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1619501890000|2021-04-27 05:38:10|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1619501900000|2021-04-27 05:38:20|2307.2|2306.9|2306.9|2306.6|2307.2|2306.9|2306.9|2306.6|5
1619501910000|2021-04-27 05:38:30|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|4
1619501930000|2021-04-27 05:38:50|||||||||1
1619501950000|2021-04-27 05:39:10|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|6
1619501960000|2021-04-27 05:39:20|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|3
1619501990000|2021-04-27 05:39:50|2306.6|2306.3|2306.7|2306.4|2306.7|2306.4|2306.5|2306.2|6
1619502000000|2021-04-27 05:40:00|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|1
1619502010000|2021-04-27 05:40:10|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1619502050000|2021-04-27 05:40:50|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2
1619502070000|2021-04-27 05:41:10|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1619502080000|2021-04-27 05:41:20|||||||||3
1619502090000|2021-04-27 05:41:30|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|1
1619502100000|2021-04-27 05:41:40|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1619502110000|2021-04-27 05:41:50|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2
1619502150000|2021-04-27 05:42:30|2307|2306.7|2307.1|2306.8|2307.2|2306.9|2307|2306.7|7
1619502160000|2021-04-27 05:42:40|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|2
1619502170000|2021-04-27 05:42:50|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1619502190000|2021-04-27 05:43:10|||||||||1
1619502200000|2021-04-27 05:43:20|2307.2|2306.9|2307.4|2307.1|2307.4|2307.1|2307.2|2306.9|8
1619502240000|2021-04-27 05:44:00|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2
1619502250000|2021-04-27 05:44:10|||||||||1
1619502260000|2021-04-27 05:44:20|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1619502280000|2021-04-27 05:44:40|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2
1619502300000|2021-04-27 05:45:00|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1619502320000|2021-04-27 05:45:20|||||||||1
1619502360000|2021-04-27 05:46:00|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1619502420000|2021-04-27 05:47:00|2307.6|2307.3|2307.5|2307.2|2307.6|2307.3|2307.5|2307.2|3
1619502440000|2021-04-27 05:47:20|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|2
1619502450000|2021-04-27 05:47:30|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|2
1619502470000|2021-04-27 05:47:50|||||||||5
1619502480000|2021-04-27 05:48:00|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|6
1619502530000|2021-04-27 05:48:50|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1619502550000|2021-04-27 05:49:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1619502590000|2021-04-27 05:49:50|2307.2|2306.9|2307.4|2307.1|2307.4|2307.1|2307.2|2306.9|8
1619502610000|2021-04-27 05:50:10|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|11
1619502640000|2021-04-27 05:50:40|2307.7|2307.4|2308.1|2307.8|2308.1|2307.8|2307.7|2307.4|8
1619502650000|2021-04-27 05:50:50|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|5
1619502660000|2021-04-27 05:51:00|2308|2307.7|2308.7|2308.4|2308.9|2308.6|2308|2307.7|82
1619502670000|2021-04-27 05:51:10|2308.5|2308.2|2308.4|2308.1|2308.5|2308.2|2308.4|2308.1|12
1619502680000|2021-04-27 05:51:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1619502700000|2021-04-27 05:51:40|||||||||1
1619502710000|2021-04-27 05:51:50|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.5|2308.2|4
1619502720000|2021-04-27 05:52:00|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.5|2308.2|13
1619502730000|2021-04-27 05:52:10|||||||||2
1619502740000|2021-04-27 05:52:20|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|3
1619502750000|2021-04-27 05:52:30|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1619502780000|2021-04-27 05:53:00|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|2
1619502790000|2021-04-27 05:53:10|2308.4|2308.1|2308.1|2307.8|2308.4|2308.1|2308.1|2307.8|16
1619502800000|2021-04-27 05:53:20|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|3
1619502810000|2021-04-27 05:53:30|||||||||2
1619502820000|2021-04-27 05:53:40|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|10
1619502830000|2021-04-27 05:53:50|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|1
1619502840000|2021-04-27 05:54:00|2308.3|2308|2308.3|2308|2308.3|2308|2308.1|2307.8|10
1619502850000|2021-04-27 05:54:10|2308.4|2308.1|2307.9|2307.6|2308.4|2308.1|2307.9|2307.6|7
1619502860000|2021-04-27 05:54:20|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2
1619502870000|2021-04-27 05:54:30|2307.9|2307.6|2307.8|2307.5|2307.9|2307.6|2307.6|2307.3|12
1619502880000|2021-04-27 05:54:40|2307.7|2307.4|2307.8|2307.5|2307.8|2307.5|2307.7|2307.4|8
1619502960000|2021-04-27 05:56:00|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2
1619503020000|2021-04-27 05:57:00|2307.4|2307.1|2307.4|2307.1|2307.6|2307.3|2307.4|2307.1|13
1619503030000|2021-04-27 05:57:10|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|1
1619503040000|2021-04-27 05:57:20|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|1
1619503100000|2021-04-27 05:58:20|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1619503120000|2021-04-27 05:58:40|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1619503140000|2021-04-27 05:59:00|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|1
1619503170000|2021-04-27 05:59:30|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.3|2307|7
1619503180000|2021-04-27 05:59:40|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2306.9|2306.6|7
1619503190000|2021-04-27 05:59:50|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307|2306.7|9
1619503200000|2021-04-27 06:00:00|2307.2|2306.9|2307.3|2307|2307.3|2307|2306.8|2306.5|6
1619503210000|2021-04-27 06:00:10|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2
1619503220000|2021-04-27 06:00:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2
1619503230000|2021-04-27 06:00:30|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|5
1619503250000|2021-04-27 06:00:50|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|5
1619503270000|2021-04-27 06:01:10|||||||||1
1619503290000|2021-04-27 06:01:30|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|3
1619503300000|2021-04-27 06:01:40|||||||||1
1619503330000|2021-04-27 06:02:10|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2
1619503340000|2021-04-27 06:02:20|||||||||1
1619503410000|2021-04-27 06:03:30|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1619503430000|2021-04-27 06:03:50|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2
1619503440000|2021-04-27 06:04:00|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1619503450000|2021-04-27 06:04:10|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|7
1619503470000|2021-04-27 06:04:30|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|4
1619503500000|2021-04-27 06:05:00|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1619503520000|2021-04-27 06:05:20|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|3
1619503530000|2021-04-27 06:05:30|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|1
1619503550000|2021-04-27 06:05:50|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2306.3|2306|2
1619503560000|2021-04-27 06:06:00|||||||||2
1619503570000|2021-04-27 06:06:10|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1619503580000|2021-04-27 06:06:20|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|1
1619503590000|2021-04-27 06:06:30|2306.5|2306.2|2306.7|2306.4|2306.7|2306.4|2306.5|2306.2|5
1619503690000|2021-04-27 06:08:10|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|1
1619503700000|2021-04-27 06:08:20|||||||||9
1619503760000|2021-04-27 06:09:20|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1619503770000|2021-04-27 06:09:30|2306.8|2306.5|2306.6|2306.3|2306.8|2306.5|2306.6|2306.3|3
1619503780000|2021-04-27 06:09:40|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2
1619503820000|2021-04-27 06:10:20|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1619503830000|2021-04-27 06:10:30|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|1
1619503840000|2021-04-27 06:10:40|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.1|2306.8|3
1619503870000|2021-04-27 06:11:10|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1619503880000|2021-04-27 06:11:20|||||||||3
1619503890000|2021-04-27 06:11:30|||||||||1
1619503930000|2021-04-27 06:12:10|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1619503940000|2021-04-27 06:12:20|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|3
1619503950000|2021-04-27 06:12:30|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|2
1619503970000|2021-04-27 06:12:50|||||||||1
1619503980000|2021-04-27 06:13:00|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.5|2305.2|8
1619504010000|2021-04-27 06:13:30|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1619504050000|2021-04-27 06:14:10|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|5
1619504060000|2021-04-27 06:14:20|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2
1619504070000|2021-04-27 06:14:30|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1619504100000|2021-04-27 06:15:00|||||||||1
1619504120000|2021-04-27 06:15:20|||||||||1
1619504160000|2021-04-27 06:16:00|2305.5|2305.2|2305|2304.7|2305.5|2305.2|2305|2304.7|5
1619504180000|2021-04-27 06:16:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1619504200000|2021-04-27 06:16:40|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2
1619504220000|2021-04-27 06:17:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|3
1619504240000|2021-04-27 06:17:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1619504250000|2021-04-27 06:17:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1619504300000|2021-04-27 06:18:20|||||||||2
1619504330000|2021-04-27 06:18:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1619504370000|2021-04-27 06:19:30|||||||||1
1619504390000|2021-04-27 06:19:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1619504400000|2021-04-27 06:20:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2
1619504410000|2021-04-27 06:20:10|||||||||2
1619504430000|2021-04-27 06:20:30|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|3
1619504450000|2021-04-27 06:20:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|4
1619504460000|2021-04-27 06:21:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1619504490000|2021-04-27 06:21:30|||||||||1
1619504500000|2021-04-27 06:21:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|6
1619504570000|2021-04-27 06:22:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1619504640000|2021-04-27 06:24:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1619504670000|2021-04-27 06:24:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|2
1619504700000|2021-04-27 06:25:00|||||||||1
1619504730000|2021-04-27 06:25:30|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|2
1619504750000|2021-04-27 06:25:50|||||||||1
1619504770000|2021-04-27 06:26:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1619504830000|2021-04-27 06:27:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1619504860000|2021-04-27 06:27:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1619504930000|2021-04-27 06:28:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1619504960000|2021-04-27 06:29:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|2
1619504970000|2021-04-27 06:29:30|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|2
1619504990000|2021-04-27 06:29:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1619505000000|2021-04-27 06:30:00|||||||||2
1619505090000|2021-04-27 06:31:30|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|3
1619505140000|2021-04-27 06:32:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1619505180000|2021-04-27 06:33:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1619505210000|2021-04-27 06:33:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1619505280000|2021-04-27 06:34:40|2305.2|2304.9|2304.9|2304.6|2305.2|2304.9|2304.9|2304.6|2
1619505300000|2021-04-27 06:35:00|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|2
1619505400000|2021-04-27 06:36:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1619505410000|2021-04-27 06:36:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1619505450000|2021-04-27 06:37:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1619505480000|2021-04-27 06:38:00|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|3
1619505490000|2021-04-27 06:38:10|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|5
1619505520000|2021-04-27 06:38:40|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1619505530000|2021-04-27 06:38:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1619505550000|2021-04-27 06:39:10|||||||||2
1619505620000|2021-04-27 06:40:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1619505660000|2021-04-27 06:41:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1619505680000|2021-04-27 06:41:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1619505690000|2021-04-27 06:41:30|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1619505710000|2021-04-27 06:41:50|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|26
1619505720000|2021-04-27 06:42:00|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1619505740000|2021-04-27 06:42:20|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1619505780000|2021-04-27 06:43:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1619505790000|2021-04-27 06:43:10|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|3
1619505800000|2021-04-27 06:43:20|||||||||1
1619505840000|2021-04-27 06:44:00|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1619505890000|2021-04-27 06:44:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1619505900000|2021-04-27 06:45:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1619505920000|2021-04-27 06:45:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1619505930000|2021-04-27 06:45:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1619505940000|2021-04-27 06:45:40|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1619505960000|2021-04-27 06:46:00|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|3
1619505970000|2021-04-27 06:46:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1619505980000|2021-04-27 06:46:20|2304.9|2304.6|2304.2|2303.9|2304.9|2304.6|2304.2|2303.9|20
1619506010000|2021-04-27 06:46:50|2304.8|2304.5|2305.1|2304.8|2305.1|2304.8|2304.8|2304.5|8
1619506040000|2021-04-27 06:47:20|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|5
1619506060000|2021-04-27 06:47:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1619506110000|2021-04-27 06:48:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1619506120000|2021-04-27 06:48:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2
1619506140000|2021-04-27 06:49:00|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1619506180000|2021-04-27 06:49:40|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|3
1619506210000|2021-04-27 06:50:10|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2303.9|2303.6|5
1619506220000|2021-04-27 06:50:20|2304.1|2303.8|2303.6|2303.3|2304.1|2303.8|2303.6|2303.3|10
1619506230000|2021-04-27 06:50:30|||||||||2
1619506250000|2021-04-27 06:50:50|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619506260000|2021-04-27 06:51:00|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|5
1619506270000|2021-04-27 06:51:10|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.9|2303.6|7
1619506290000|2021-04-27 06:51:30|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|2
1619506300000|2021-04-27 06:51:40|||||||||1
1619506310000|2021-04-27 06:51:50|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1619506320000|2021-04-27 06:52:00|||||||||1
1619506330000|2021-04-27 06:52:10|||||||||1
1619506360000|2021-04-27 06:52:40|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|4
1619506390000|2021-04-27 06:53:10|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1619506410000|2021-04-27 06:53:30|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|3
1619506430000|2021-04-27 06:53:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|5
1619506450000|2021-04-27 06:54:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1619506460000|2021-04-27 06:54:20|||||||||1
1619506470000|2021-04-27 06:54:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619506480000|2021-04-27 06:54:40|||||||||3
1619506490000|2021-04-27 06:54:50|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1619506500000|2021-04-27 06:55:00|2303.7|2303.4|2303.8|2303.5|2304|2303.7|2303.6|2303.3|19
1619506510000|2021-04-27 06:55:10|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2
1619506530000|2021-04-27 06:55:30|||||||||3
1619506540000|2021-04-27 06:55:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|3
1619506550000|2021-04-27 06:55:50|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619506600000|2021-04-27 06:56:40|||||||||1
1619506610000|2021-04-27 06:56:50|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1619506640000|2021-04-27 06:57:20|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1619506650000|2021-04-27 06:57:30|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|4
1619506660000|2021-04-27 06:57:40|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1619506670000|2021-04-27 06:57:50|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|3
1619506690000|2021-04-27 06:58:10|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|3
1619506700000|2021-04-27 06:58:20|2304|2303.7|2304.3|2304|2304.3|2304|2304|2303.7|4
1619506740000|2021-04-27 06:59:00|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|7
1619506750000|2021-04-27 06:59:10|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1619506760000|2021-04-27 06:59:20|||||||||1
1619506780000|2021-04-27 06:59:40|2304.6|2304.3|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|4
1619506790000|2021-04-27 06:59:50|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|3
1619506800000|2021-04-27 07:00:00|2304.9|2304.6|2304.3|2304|2304.9|2304.6|2304.1|2303.8|48
1619506810000|2021-04-27 07:00:10|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|3
1619506820000|2021-04-27 07:00:20|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|2
1619506830000|2021-04-27 07:00:30|2304.2|2303.9|2304|2303.7|2304.2|2303.9|2304|2303.7|3
1619506840000|2021-04-27 07:00:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2
1619506850000|2021-04-27 07:00:50|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|2
1619506860000|2021-04-27 07:01:00|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|3
1619506880000|2021-04-27 07:01:20|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|4
1619506890000|2021-04-27 07:01:30|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|2
1619506900000|2021-04-27 07:01:40|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|3
1619506930000|2021-04-27 07:02:10|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|2
1619506950000|2021-04-27 07:02:30|||||||||1
1619506990000|2021-04-27 07:03:10|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2
1619507000000|2021-04-27 07:03:20|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1619507020000|2021-04-27 07:03:40|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|3
1619507040000|2021-04-27 07:04:00|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|2
1619507050000|2021-04-27 07:04:10|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1619507060000|2021-04-27 07:04:20|||||||||3
1619507070000|2021-04-27 07:04:30|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1619507080000|2021-04-27 07:04:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1619507090000|2021-04-27 07:04:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1619507100000|2021-04-27 07:05:00|2304.3|2304|2303.7|2303.4|2304.3|2304|2303.7|2303.4|5
1619507110000|2021-04-27 07:05:10|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|3
1619507120000|2021-04-27 07:05:20|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1619507150000|2021-04-27 07:05:50|||||||||1
1619507160000|2021-04-27 07:06:00|||||||||1
1619507170000|2021-04-27 07:06:10|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|5
1619507190000|2021-04-27 07:06:30|2303.7|2303.4|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|4
1619507210000|2021-04-27 07:06:50|2303.4|2303.1|2303.4|2303.1|2303.7|2303.4|2303.4|2303.1|8
1619507220000|2021-04-27 07:07:00|2303.3|2303|2303.3|2303|2303.4|2303.1|2303.3|2303|3
1619507240000|2021-04-27 07:07:20|2303.4|2303.1|2303.7|2303.4|2303.7|2303.4|2303.4|2303.1|4
1619507250000|2021-04-27 07:07:30|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|3
1619507260000|2021-04-27 07:07:40|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|2
1619507280000|2021-04-27 07:08:00|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1619507300000|2021-04-27 07:08:20|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|3
1619507350000|2021-04-27 07:09:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2
1619507370000|2021-04-27 07:09:30|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1619507400000|2021-04-27 07:10:00|||||||||1
1619507430000|2021-04-27 07:10:30|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|2
1619507440000|2021-04-27 07:10:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|4
1619507460000|2021-04-27 07:11:00|||||||||4
1619507470000|2021-04-27 07:11:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2
1619507500000|2021-04-27 07:11:40|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|4
1619507520000|2021-04-27 07:12:00|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619507560000|2021-04-27 07:12:40|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1619507570000|2021-04-27 07:12:50|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|4
1619507580000|2021-04-27 07:13:00|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|2
1619507590000|2021-04-27 07:13:10|||||||||3
1619507610000|2021-04-27 07:13:30|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1619507620000|2021-04-27 07:13:40|2303.9|2303.6|2304.1|2303.8|2304.3|2304|2303.9|2303.6|5
1619507630000|2021-04-27 07:13:50|2304.2|2303.9|2303.8|2303.5|2304.2|2303.9|2303.8|2303.5|2
1619507640000|2021-04-27 07:14:00|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|5
1619507680000|2021-04-27 07:14:40|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|2
1619507690000|2021-04-27 07:14:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.3|2302|7
1619507700000|2021-04-27 07:15:00|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|6
1619507710000|2021-04-27 07:15:10|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619507760000|2021-04-27 07:16:00|2303.4|2303.1|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|3
1619507780000|2021-04-27 07:16:20|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|3
1619507790000|2021-04-27 07:16:30|2303.7|2303.4|2303.4|2303.1|2303.7|2303.4|2303.4|2303.1|2
1619507800000|2021-04-27 07:16:40|2303.9|2303.6|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|6
1619507810000|2021-04-27 07:16:50|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|1
1619507830000|2021-04-27 07:17:10|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1619507840000|2021-04-27 07:17:20|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2
1619507850000|2021-04-27 07:17:30|||||||||1
1619507880000|2021-04-27 07:18:00|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1619507900000|2021-04-27 07:18:20|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|4
1619507940000|2021-04-27 07:19:00|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1619507970000|2021-04-27 07:19:30|2303.7|2303.4|2303.4|2303.1|2303.7|2303.4|2303.3|2303|45
1619507980000|2021-04-27 07:19:40|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|6
1619507990000|2021-04-27 07:19:50|2303.5|2303.2|2303|2302.7|2303.5|2303.2|2303|2302.7|8
1619508000000|2021-04-27 07:20:00|2303.4|2303.1|2303.1|2302.8|2303.4|2303.1|2302.8|2302.5|25
1619508010000|2021-04-27 07:20:10|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|2
1619508030000|2021-04-27 07:20:30|2303.2|2302.9|2303.5|2303.2|2303.5|2303.2|2303.2|2302.9|7
1619508040000|2021-04-27 07:20:40|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|3
1619508050000|2021-04-27 07:20:50|2303.5|2303.2|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|5
1619508060000|2021-04-27 07:21:00|2303.3|2303|2302.9|2302.6|2303.3|2303|2302.9|2302.6|10
1619508090000|2021-04-27 07:21:30|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|2
1619508100000|2021-04-27 07:21:40|2302.8|2302.5|2303.1|2302.8|2303.1|2302.8|2302.8|2302.5|7
1619508120000|2021-04-27 07:22:00|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1619508150000|2021-04-27 07:22:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1619508170000|2021-04-27 07:22:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619508250000|2021-04-27 07:24:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619508280000|2021-04-27 07:24:40|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|3
1619508290000|2021-04-27 07:24:50|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1619508300000|2021-04-27 07:25:00|2302.4|2302.1|2302.1|2301.8|2302.4|2302.1|2302.1|2301.8|10
1619508310000|2021-04-27 07:25:10|2302.4|2302.1|2302.4|2302.1|2302.6|2302.3|2302.2|2301.9|10
1619508320000|2021-04-27 07:25:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619508330000|2021-04-27 07:25:30|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.3|2302|5
1619508340000|2021-04-27 07:25:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|4
1619508360000|2021-04-27 07:26:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|4
1619508370000|2021-04-27 07:26:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619508380000|2021-04-27 07:26:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619508400000|2021-04-27 07:26:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|4
1619508420000|2021-04-27 07:27:00|2301.6|2301.3|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|6
1619508430000|2021-04-27 07:27:10|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1619508440000|2021-04-27 07:27:20|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|2
1619508470000|2021-04-27 07:27:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619508480000|2021-04-27 07:28:00|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|2
1619508490000|2021-04-27 07:28:10|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|5
1619508500000|2021-04-27 07:28:20|2302.1|2301.8|2301.9|2301.6|2302.2|2301.9|2301.9|2301.6|8
1619508520000|2021-04-27 07:28:40|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619508530000|2021-04-27 07:28:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|4
1619508570000|2021-04-27 07:29:30|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|2
1619508590000|2021-04-27 07:29:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619508600000|2021-04-27 07:30:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|4
1619508610000|2021-04-27 07:30:10|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|5
1619508640000|2021-04-27 07:30:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|3
1619508650000|2021-04-27 07:30:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619508660000|2021-04-27 07:31:00|||||||||1
1619508670000|2021-04-27 07:31:10|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|7
1619508680000|2021-04-27 07:31:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619508700000|2021-04-27 07:31:40|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|3
1619508710000|2021-04-27 07:31:50|2302|2301.7|2302|2301.7|2302.2|2301.9|2302|2301.7|7
1619508730000|2021-04-27 07:32:10|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619508740000|2021-04-27 07:32:20|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|4
1619508750000|2021-04-27 07:32:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619508770000|2021-04-27 07:32:50|||||||||1
1619508780000|2021-04-27 07:33:00|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|6
1619508810000|2021-04-27 07:33:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619508820000|2021-04-27 07:33:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619508830000|2021-04-27 07:33:50|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|6
1619508840000|2021-04-27 07:34:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1619508850000|2021-04-27 07:34:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619508860000|2021-04-27 07:34:20|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|7
1619508870000|2021-04-27 07:34:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1619508880000|2021-04-27 07:34:40|2302.4|2302.1|2302.3|2302|2302.6|2302.3|2302.3|2302|31
1619508890000|2021-04-27 07:34:50|2302.5|2302.2|2302.3|2302|2302.6|2302.3|2302.3|2302|33
1619508900000|2021-04-27 07:35:00|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|5
1619508910000|2021-04-27 07:35:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1619508920000|2021-04-27 07:35:20|||||||||1
1619508930000|2021-04-27 07:35:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619508940000|2021-04-27 07:35:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|3
1619508950000|2021-04-27 07:35:50|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2302|2301.7|8
1619508960000|2021-04-27 07:36:00|2302.1|2301.8|2302.1|2301.8|2302.3|2302|2302.1|2301.8|3
1619508970000|2021-04-27 07:36:10|||||||||1
1619508980000|2021-04-27 07:36:20|||||||||1
1619508990000|2021-04-27 07:36:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|3
1619509010000|2021-04-27 07:36:50|||||||||5
1619509020000|2021-04-27 07:37:00|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|30
1619509040000|2021-04-27 07:37:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1619509050000|2021-04-27 07:37:30|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|4
1619509060000|2021-04-27 07:37:40|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|4
1619509090000|2021-04-27 07:38:10|||||||||1
1619509100000|2021-04-27 07:38:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619509110000|2021-04-27 07:38:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619509120000|2021-04-27 07:38:40|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|24
1619509130000|2021-04-27 07:38:50|2302.7|2302.4|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|3
1619509140000|2021-04-27 07:39:00|||||||||1
1619509150000|2021-04-27 07:39:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1619509170000|2021-04-27 07:39:30|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|3
1619509180000|2021-04-27 07:39:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|3
1619509210000|2021-04-27 07:40:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619509220000|2021-04-27 07:40:20|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|4
1619509240000|2021-04-27 07:40:40|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.8|2301.5|6
1619509250000|2021-04-27 07:40:50|2302.1|2301.8|2302.5|2302.2|2302.5|2302.2|2301.9|2301.6|10
1619509260000|2021-04-27 07:41:00|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|6
1619509270000|2021-04-27 07:41:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|3
1619509280000|2021-04-27 07:41:20|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|2
1619509300000|2021-04-27 07:41:40|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|4
1619509310000|2021-04-27 07:41:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619509330000|2021-04-27 07:42:10|||||||||1
1619509340000|2021-04-27 07:42:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619509370000|2021-04-27 07:42:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|4
1619509380000|2021-04-27 07:43:00|||||||||3
1619509520000|2021-04-27 07:45:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619509590000|2021-04-27 07:46:30|2301.8|2301.5|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|8
1619509620000|2021-04-27 07:47:00|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1619509690000|2021-04-27 07:48:10|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|2
1619509710000|2021-04-27 07:48:30|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|5
1619509780000|2021-04-27 07:49:40|||||||||5
1619509800000|2021-04-27 07:50:00|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|2
1619509900000|2021-04-27 07:51:40|2302.2|2301.9|2301.6|2301.3|2302.3|2302|2301.6|2301.3|14
1619509920000|2021-04-27 07:52:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619509930000|2021-04-27 07:52:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619509940000|2021-04-27 07:52:20|2301.5|2301.2|2301.7|2301.4|2301.8|2301.5|2301.4|2301.1|52
1619509950000|2021-04-27 07:52:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619509970000|2021-04-27 07:52:50|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|3
1619509990000|2021-04-27 07:53:10|2301.8|2301.5|2302.1|2301.8|2302.2|2301.9|2301.8|2301.5|18
1619510010000|2021-04-27 07:53:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1619510050000|2021-04-27 07:54:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|7
1619510070000|2021-04-27 07:54:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|3
1619510120000|2021-04-27 07:55:20|||||||||1
1619510170000|2021-04-27 07:56:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|68
1619510190000|2021-04-27 07:56:30|||||||||2
1619510210000|2021-04-27 07:56:50|2302.1|2301.8|2302.2|2301.9|2302.3|2302|2302.1|2301.8|18
1619510220000|2021-04-27 07:57:00|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|12
1619510230000|2021-04-27 07:57:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|5
1619510240000|2021-04-27 07:57:20|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|4
1619510250000|2021-04-27 07:57:30|||||||||1
1619510260000|2021-04-27 07:57:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1619510270000|2021-04-27 07:57:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619510280000|2021-04-27 07:58:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619510290000|2021-04-27 07:58:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|6
1619510300000|2021-04-27 07:58:20|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|16
1619510320000|2021-04-27 07:58:40|||||||||3
1619510330000|2021-04-27 07:58:50|2302.5|2302.2|2302.2|2301.9|2302.5|2302.2|2302.2|2301.9|4
1619510350000|2021-04-27 07:59:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619510360000|2021-04-27 07:59:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619510390000|2021-04-27 07:59:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619510400000|2021-04-27 08:00:00|2302.3|2302|2302.7|2302.4|2302.7|2302.4|2302.3|2302|9
1619510410000|2021-04-27 08:00:10|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|2
1619510420000|2021-04-27 08:00:20|||||||||3
1619510430000|2021-04-27 08:00:30|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|3
1619510470000|2021-04-27 08:01:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|3
1619510500000|2021-04-27 08:01:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619510510000|2021-04-27 08:01:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619510540000|2021-04-27 08:02:20|2302.5|2302.2|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|3
1619510550000|2021-04-27 08:02:30|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619510560000|2021-04-27 08:02:40|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|5
1619510570000|2021-04-27 08:02:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619510580000|2021-04-27 08:03:00|2302.5|2302.2|2302.9|2302.6|2302.9|2302.6|2302.5|2302.2|5
1619510590000|2021-04-27 08:03:10|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|3
1619510600000|2021-04-27 08:03:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|8
1619510610000|2021-04-27 08:03:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619510640000|2021-04-27 08:04:00|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|2
1619510650000|2021-04-27 08:04:10|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619510660000|2021-04-27 08:04:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619510670000|2021-04-27 08:04:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619510690000|2021-04-27 08:04:50|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|13
1619510700000|2021-04-27 08:05:00|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2302.9|2302.6|11
1619510720000|2021-04-27 08:05:20|||||||||1
1619510730000|2021-04-27 08:05:30|||||||||7
1619510740000|2021-04-27 08:05:40|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1619510750000|2021-04-27 08:05:50|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619510760000|2021-04-27 08:06:00|2303.1|2302.8|2303.4|2303.1|2303.4|2303.1|2303.1|2302.8|14
1619510770000|2021-04-27 08:06:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|3
1619510780000|2021-04-27 08:06:20|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|4
1619510790000|2021-04-27 08:06:30|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|11
1619510800000|2021-04-27 08:06:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|9
1619510810000|2021-04-27 08:06:50|2303.5|2303.2|2303.3|2303|2303.6|2303.3|2303.3|2303|6
1619510820000|2021-04-27 08:07:00|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|4
1619510830000|2021-04-27 08:07:10|||||||||1
1619510840000|2021-04-27 08:07:20|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.8|2302.5|4
1619510850000|2021-04-27 08:07:30|2302.9|2302.6|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|10
1619510870000|2021-04-27 08:07:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2
1619510880000|2021-04-27 08:08:00|2302.6|2302.3|2302.3|2302|2302.6|2302.3|2302.3|2302|4
1619510910000|2021-04-27 08:08:30|2302.1|2301.8|2301.8|2301.5|2302.1|2301.8|2301.8|2301.5|2
1619510920000|2021-04-27 08:08:40|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|11
1619510930000|2021-04-27 08:08:50|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|5
1619510940000|2021-04-27 08:09:00|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|11
1619510960000|2021-04-27 08:09:20|2301.4|2301.1|2301.7|2301.4|2301.7|2301.4|2301.4|2301.1|5
1619510970000|2021-04-27 08:09:30|||||||||1
1619510980000|2021-04-27 08:09:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619510990000|2021-04-27 08:09:50|||||||||3
1619511000000|2021-04-27 08:10:00|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.1|2300.8|7
1619511010000|2021-04-27 08:10:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619511020000|2021-04-27 08:10:20|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.6|2300.3|13
1619511030000|2021-04-27 08:10:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619511040000|2021-04-27 08:10:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619511050000|2021-04-27 08:10:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619511060000|2021-04-27 08:11:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|4
1619511090000|2021-04-27 08:11:30|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|4
1619511100000|2021-04-27 08:11:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619511120000|2021-04-27 08:12:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619511130000|2021-04-27 08:12:10|||||||||1
1619511140000|2021-04-27 08:12:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619511150000|2021-04-27 08:12:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|4
1619511160000|2021-04-27 08:12:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|4
1619511170000|2021-04-27 08:12:50|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|3
1619511180000|2021-04-27 08:13:00|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.6|2300.3|31
1619511200000|2021-04-27 08:13:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619511210000|2021-04-27 08:13:30|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|11
1619511230000|2021-04-27 08:13:50|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|2
1619511240000|2021-04-27 08:14:00|2300.5|2300.2|2300.2|2299.9|2300.7|2300.4|2300.2|2299.9|53
1619511270000|2021-04-27 08:14:30|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|8
1619511300000|2021-04-27 08:15:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1619511310000|2021-04-27 08:15:10|||||||||1
1619511340000|2021-04-27 08:15:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|4
1619511350000|2021-04-27 08:15:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619511360000|2021-04-27 08:16:00|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|4
1619511370000|2021-04-27 08:16:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619511380000|2021-04-27 08:16:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619511390000|2021-04-27 08:16:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1619511400000|2021-04-27 08:16:40|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|3
1619511410000|2021-04-27 08:16:50|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|3
1619511450000|2021-04-27 08:17:30|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|2
1619511460000|2021-04-27 08:17:40|||||||||1
1619511470000|2021-04-27 08:17:50|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|2
1619511480000|2021-04-27 08:18:00|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|3
1619511540000|2021-04-27 08:19:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619511550000|2021-04-27 08:19:10|2301|2300.7|2300.8|2300.5|2301|2300.7|2300.8|2300.5|2
1619511560000|2021-04-27 08:19:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619511590000|2021-04-27 08:19:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619511600000|2021-04-27 08:20:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|2
1619511620000|2021-04-27 08:20:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1619511630000|2021-04-27 08:20:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619511640000|2021-04-27 08:20:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619511680000|2021-04-27 08:21:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619511700000|2021-04-27 08:21:40|||||||||1
1619511710000|2021-04-27 08:21:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619511720000|2021-04-27 08:22:00|||||||||1
1619511750000|2021-04-27 08:22:30|2301|2300.7|2300.8|2300.5|2301.2|2300.9|2300.8|2300.5|3
1619511760000|2021-04-27 08:22:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619511780000|2021-04-27 08:23:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|4
1619511790000|2021-04-27 08:23:10|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|17
1619511800000|2021-04-27 08:23:20|2301.4|2301.1|2301.8|2301.5|2301.8|2301.5|2301.4|2301.1|4
1619511810000|2021-04-27 08:23:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619511830000|2021-04-27 08:23:50|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619511840000|2021-04-27 08:24:00|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|11
1619511850000|2021-04-27 08:24:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|3
1619511860000|2021-04-27 08:24:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|26
1619511870000|2021-04-27 08:24:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619511880000|2021-04-27 08:24:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619511900000|2021-04-27 08:25:00|2301.2|2300.9|2301.6|2301.3|2301.6|2301.3|2301.2|2300.9|4
1619511910000|2021-04-27 08:25:10|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|8
1619511920000|2021-04-27 08:25:20|||||||||1
1619511940000|2021-04-27 08:25:40|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|7
1619511950000|2021-04-27 08:25:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619511960000|2021-04-27 08:26:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619511980000|2021-04-27 08:26:20|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|4
1619511990000|2021-04-27 08:26:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619512000000|2021-04-27 08:26:40|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|5
1619512020000|2021-04-27 08:27:00|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|6
1619512060000|2021-04-27 08:27:40|2302.1|2301.8|2302.3|2302|2302.3|2302|2302.1|2301.8|4
1619512070000|2021-04-27 08:27:50|||||||||2
1619512110000|2021-04-27 08:28:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619512130000|2021-04-27 08:28:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619512140000|2021-04-27 08:29:00|||||||||1
1619512150000|2021-04-27 08:29:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|4
1619512160000|2021-04-27 08:29:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|3
1619512170000|2021-04-27 08:29:30|||||||||6
1619512180000|2021-04-27 08:29:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|3
1619512190000|2021-04-27 08:29:50|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619512200000|2021-04-27 08:30:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619512210000|2021-04-27 08:30:10|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619512220000|2021-04-27 08:30:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|4
1619512250000|2021-04-27 08:30:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|5
1619512280000|2021-04-27 08:31:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619512320000|2021-04-27 08:32:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619512330000|2021-04-27 08:32:10|||||||||1
1619512360000|2021-04-27 08:32:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619512420000|2021-04-27 08:33:40|||||||||1
1619512430000|2021-04-27 08:33:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1619512450000|2021-04-27 08:34:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619512460000|2021-04-27 08:34:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619512470000|2021-04-27 08:34:30|||||||||1
1619512480000|2021-04-27 08:34:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|6
1619512500000|2021-04-27 08:35:00|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|6
1619512510000|2021-04-27 08:35:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619512520000|2021-04-27 08:35:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619512570000|2021-04-27 08:36:10|||||||||1
1619512610000|2021-04-27 08:36:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|4
1619512620000|2021-04-27 08:37:00|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|3
1619512630000|2021-04-27 08:37:10|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|6
1619512670000|2021-04-27 08:37:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619512700000|2021-04-27 08:38:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619512730000|2021-04-27 08:38:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|5
1619512740000|2021-04-27 08:39:00|||||||||1
1619512760000|2021-04-27 08:39:20|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619512780000|2021-04-27 08:39:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|11
1619512810000|2021-04-27 08:40:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619512830000|2021-04-27 08:40:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|11
1619512850000|2021-04-27 08:40:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|23
1619512870000|2021-04-27 08:41:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619512880000|2021-04-27 08:41:20|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|4
1619512890000|2021-04-27 08:41:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619512900000|2021-04-27 08:41:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1619512910000|2021-04-27 08:41:50|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|3
1619512990000|2021-04-27 08:43:10|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|2
1619513000000|2021-04-27 08:43:20|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|4
1619513010000|2021-04-27 08:43:30|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|12
1619513030000|2021-04-27 08:43:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|4
1619513060000|2021-04-27 08:44:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619513090000|2021-04-27 08:44:50|2302.2|2301.9|2302|2301.7|2302.2|2301.9|2302|2301.7|2
1619513100000|2021-04-27 08:45:00|||||||||2
1619513110000|2021-04-27 08:45:10|2302.1|2301.8|2302.3|2302|2302.3|2302|2302.1|2301.8|9
1619513130000|2021-04-27 08:45:30|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|4
1619513150000|2021-04-27 08:45:50|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|5
1619513160000|2021-04-27 08:46:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1619513180000|2021-04-27 08:46:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|5
1619513190000|2021-04-27 08:46:30|2302.4|2302.1|2302.1|2301.8|2302.4|2302.1|2302.1|2301.8|8
1619513220000|2021-04-27 08:47:00|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|6
1619513250000|2021-04-27 08:47:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|5
1619513260000|2021-04-27 08:47:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619513270000|2021-04-27 08:47:50|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|3
1619513310000|2021-04-27 08:48:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619513320000|2021-04-27 08:48:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1619513340000|2021-04-27 08:49:00|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619513380000|2021-04-27 08:49:40|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|4
1619513390000|2021-04-27 08:49:50|2303.2|2302.9|2303.2|2302.9|2303.3|2303|2303.2|2302.9|3
1619513410000|2021-04-27 08:50:10|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619513420000|2021-04-27 08:50:20|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|3
1619513430000|2021-04-27 08:50:30|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|6
1619513440000|2021-04-27 08:50:40|2303.5|2303.2|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|3
1619513460000|2021-04-27 08:51:00|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|8
1619513470000|2021-04-27 08:51:10|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|8
1619513480000|2021-04-27 08:51:20|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1619513520000|2021-04-27 08:52:00|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|5
1619513530000|2021-04-27 08:52:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2
1619513610000|2021-04-27 08:53:30|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|4
1619513620000|2021-04-27 08:53:40|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|5
1619513650000|2021-04-27 08:54:10|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619513660000|2021-04-27 08:54:20|||||||||1
1619513680000|2021-04-27 08:54:40|||||||||1
1619513690000|2021-04-27 08:54:50|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619513720000|2021-04-27 08:55:20|||||||||1
1619513730000|2021-04-27 08:55:30|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|6
1619513760000|2021-04-27 08:56:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2
1619513770000|2021-04-27 08:56:10|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|3
1619513790000|2021-04-27 08:56:30|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619513800000|2021-04-27 08:56:40|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619513820000|2021-04-27 08:57:00|2302.7|2302.4|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|5
1619513830000|2021-04-27 08:57:10|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619513880000|2021-04-27 08:58:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2
1619513890000|2021-04-27 08:58:10|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|4
1619513930000|2021-04-27 08:58:50|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1619513970000|2021-04-27 08:59:30|||||||||1
1619514000000|2021-04-27 09:00:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619514020000|2021-04-27 09:00:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619514030000|2021-04-27 09:00:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1619514080000|2021-04-27 09:01:20|2302.4|2302.1|2302.2|2301.9|2302.6|2302.3|2302.2|2301.9|19
1619514090000|2021-04-27 09:01:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619514100000|2021-04-27 09:01:40|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|2
1619514130000|2021-04-27 09:02:10|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|7
1619514180000|2021-04-27 09:03:00|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|5
1619514190000|2021-04-27 09:03:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619514200000|2021-04-27 09:03:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619514270000|2021-04-27 09:04:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619514290000|2021-04-27 09:04:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2
1619514310000|2021-04-27 09:05:10|||||||||1
1619514320000|2021-04-27 09:05:20|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|7
1619514360000|2021-04-27 09:06:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619514380000|2021-04-27 09:06:20|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1619514420000|2021-04-27 09:07:00|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|2
1619514450000|2021-04-27 09:07:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619514480000|2021-04-27 09:08:00|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2
1619514490000|2021-04-27 09:08:10|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1619514500000|2021-04-27 09:08:20|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1619514520000|2021-04-27 09:08:40|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619514550000|2021-04-27 09:09:10|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|9
1619514560000|2021-04-27 09:09:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619514610000|2021-04-27 09:10:10|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1619514630000|2021-04-27 09:10:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|10
1619514640000|2021-04-27 09:10:40|2302.8|2302.5|2303.1|2302.8|2303.1|2302.8|2302.8|2302.5|3
1619514680000|2021-04-27 09:11:20|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619514690000|2021-04-27 09:11:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|3
1619514700000|2021-04-27 09:11:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|6
1619514710000|2021-04-27 09:11:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619514720000|2021-04-27 09:12:00|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1619514740000|2021-04-27 09:12:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1619514770000|2021-04-27 09:12:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|3
1619514780000|2021-04-27 09:13:00|||||||||1
1619514790000|2021-04-27 09:13:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|4
1619514820000|2021-04-27 09:13:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1619514850000|2021-04-27 09:14:10|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|2
1619514860000|2021-04-27 09:14:20|||||||||1
1619514870000|2021-04-27 09:14:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|5
1619514880000|2021-04-27 09:14:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619514890000|2021-04-27 09:14:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619514900000|2021-04-27 09:15:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|6
1619514910000|2021-04-27 09:15:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619514950000|2021-04-27 09:15:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619514980000|2021-04-27 09:16:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|4
1619515010000|2021-04-27 09:16:50|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|5
1619515050000|2021-04-27 09:17:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619515070000|2021-04-27 09:17:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619515080000|2021-04-27 09:18:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619515100000|2021-04-27 09:18:20|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|8
1619515130000|2021-04-27 09:18:50|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|2
1619515160000|2021-04-27 09:19:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619515200000|2021-04-27 09:20:00|||||||||1
1619515230000|2021-04-27 09:20:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|4
1619515250000|2021-04-27 09:20:50|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|2
1619515260000|2021-04-27 09:21:00|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302|2301.7|12
1619515270000|2021-04-27 09:21:10|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|2
1619515280000|2021-04-27 09:21:20|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|3
1619515290000|2021-04-27 09:21:30|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1619515320000|2021-04-27 09:22:00|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|8
1619515330000|2021-04-27 09:22:10|2302|2301.7|2301.7|2301.4|2302|2301.7|2301.7|2301.4|9
1619515340000|2021-04-27 09:22:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619515360000|2021-04-27 09:22:40|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|2
1619515370000|2021-04-27 09:22:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1619515380000|2021-04-27 09:23:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619515400000|2021-04-27 09:23:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619515420000|2021-04-27 09:23:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619515430000|2021-04-27 09:23:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619515440000|2021-04-27 09:24:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619515450000|2021-04-27 09:24:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619515460000|2021-04-27 09:24:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619515480000|2021-04-27 09:24:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619515490000|2021-04-27 09:24:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619515500000|2021-04-27 09:25:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619515510000|2021-04-27 09:25:10|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|5
1619515520000|2021-04-27 09:25:20|2300.7|2300.4|2301|2300.7|2301|2300.7|2300.7|2300.4|6
1619515530000|2021-04-27 09:25:30|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|2
1619515550000|2021-04-27 09:25:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619515560000|2021-04-27 09:26:00|2301.3|2301|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|9
1619515580000|2021-04-27 09:26:20|||||||||2
1619515600000|2021-04-27 09:26:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619515610000|2021-04-27 09:26:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619515640000|2021-04-27 09:27:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619515670000|2021-04-27 09:27:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619515710000|2021-04-27 09:28:30|||||||||3
1619515720000|2021-04-27 09:28:40|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|2
1619515730000|2021-04-27 09:28:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619515750000|2021-04-27 09:29:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619515760000|2021-04-27 09:29:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619515800000|2021-04-27 09:30:00|||||||||1
1619515810000|2021-04-27 09:30:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619515830000|2021-04-27 09:30:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|4
1619515840000|2021-04-27 09:30:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619515890000|2021-04-27 09:31:30|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|5
1619515920000|2021-04-27 09:32:00|2300.4|2300.1|2300.9|2300.6|2300.9|2300.6|2300.4|2300.1|4
1619515950000|2021-04-27 09:32:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619515960000|2021-04-27 09:32:40|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|3
1619515970000|2021-04-27 09:32:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619515980000|2021-04-27 09:33:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619516010000|2021-04-27 09:33:30|||||||||1
1619516020000|2021-04-27 09:33:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619516040000|2021-04-27 09:34:00|2300.8|2300.5|2300.6|2300.3|2300.9|2300.6|2300.6|2300.3|3
1619516070000|2021-04-27 09:34:30|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|2
1619516090000|2021-04-27 09:34:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1619516140000|2021-04-27 09:35:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1619516150000|2021-04-27 09:35:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619516160000|2021-04-27 09:36:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1619516170000|2021-04-27 09:36:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1619516260000|2021-04-27 09:37:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|11
1619516270000|2021-04-27 09:37:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619516290000|2021-04-27 09:38:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619516320000|2021-04-27 09:38:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619516370000|2021-04-27 09:39:30|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|2
1619516380000|2021-04-27 09:39:40|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|4
1619516400000|2021-04-27 09:40:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619516410000|2021-04-27 09:40:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619516420000|2021-04-27 09:40:20|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|2
1619516480000|2021-04-27 09:41:20|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|5
1619516490000|2021-04-27 09:41:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619516500000|2021-04-27 09:41:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619516510000|2021-04-27 09:41:50|||||||||1
1619516620000|2021-04-27 09:43:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619516680000|2021-04-27 09:44:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619516700000|2021-04-27 09:45:00|2301|2300.7|2300|2299.7|2301.2|2300.9|2299.8|2299.5|38
1619516710000|2021-04-27 09:45:10|2300.2|2299.9|2300.1|2299.8|2300.3|2300|2300.1|2299.8|9
1619516720000|2021-04-27 09:45:20|2300|2299.7|2299.3|2299|2300|2299.7|2299.3|2299|21
1619516730000|2021-04-27 09:45:30|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2298.8|2298.5|28
1619516740000|2021-04-27 09:45:40|||||||||1
1619516760000|2021-04-27 09:46:00|2299.6|2299.3|2299.5|2299.2|2299.8|2299.5|2299.5|2299.2|10
1619516800000|2021-04-27 09:46:40|2299.8|2299.5|2300.1|2299.8|2300.1|2299.8|2299.8|2299.5|6
1619516810000|2021-04-27 09:46:50|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|5
1619516820000|2021-04-27 09:47:00|||||||||1
1619516830000|2021-04-27 09:47:10|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|6
1619516850000|2021-04-27 09:47:30|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|5
1619516880000|2021-04-27 09:48:00|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|2
1619516890000|2021-04-27 09:48:10|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|11
1619516910000|2021-04-27 09:48:30|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|3
1619516920000|2021-04-27 09:48:40|2300.7|2300.4|2300.5|2300.2|2300.8|2300.5|2300.5|2300.2|5
1619516930000|2021-04-27 09:48:50|||||||||2
1619516950000|2021-04-27 09:49:10|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|2
1619516960000|2021-04-27 09:49:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1619516980000|2021-04-27 09:49:40|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619516990000|2021-04-27 09:49:50|||||||||1
1619517000000|2021-04-27 09:50:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619517010000|2021-04-27 09:50:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|2
1619517020000|2021-04-27 09:50:20|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|5
1619517030000|2021-04-27 09:50:30|2299.4|2299.1|2298.2|2297.9|2299.4|2299.1|2298.2|2297.9|37
1619517040000|2021-04-27 09:50:40|2297.9|2297.6|2298.2|2297.9|2298.5|2298.2|2297.9|2297.6|26
1619517050000|2021-04-27 09:50:50|2298.4|2298.1|2297.3|2297|2298.4|2298.1|2296.1|2295.8|335
1619517060000|2021-04-27 09:51:00|2297.4|2297.1|2297|2296.7|2297.5|2297.2|2296.8|2296.5|57
1619517070000|2021-04-27 09:51:10|2296.9|2296.6|2295.9|2295.6|2297|2296.7|2295.7|2295.4|36
1619517080000|2021-04-27 09:51:20|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2294.8|2294.5|94
1619517090000|2021-04-27 09:51:30|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|2
1619517100000|2021-04-27 09:51:40|2296.2|2295.9|2295.6|2295.3|2296.2|2295.9|2295.5|2295.2|14
1619517110000|2021-04-27 09:51:50|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.4|2295.1|19
1619517120000|2021-04-27 09:52:00|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|6
1619517130000|2021-04-27 09:52:10|2296.3|2296|2296.7|2296.4|2296.7|2296.4|2296.3|2296|26
1619517140000|2021-04-27 09:52:20|2296.4|2296.1|2296.3|2296|2296.7|2296.4|2296.3|2296|15
1619517150000|2021-04-27 09:52:30|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|4
1619517160000|2021-04-27 09:52:40|2297.5|2297.2|2297.5|2297.2|2297.7|2297.4|2297.3|2297|22
1619517170000|2021-04-27 09:52:50|2297.6|2297.3|2297.3|2297|2297.7|2297.4|2297.3|2297|21
1619517180000|2021-04-27 09:53:00|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|3
1619517190000|2021-04-27 09:53:10|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|6
1619517200000|2021-04-27 09:53:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1619517210000|2021-04-27 09:53:30|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|3
1619517220000|2021-04-27 09:53:40|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|3
1619517230000|2021-04-27 09:53:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1619517240000|2021-04-27 09:54:00|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|4
1619517250000|2021-04-27 09:54:10|2297|2296.7|2297.5|2297.2|2297.5|2297.2|2297|2296.7|6
1619517260000|2021-04-27 09:54:20|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1619517270000|2021-04-27 09:54:30|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|2
1619517280000|2021-04-27 09:54:40|||||||||1
1619517290000|2021-04-27 09:54:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1619517300000|2021-04-27 09:55:00|2297.9|2297.6|2298.3|2298|2298.3|2298|2297.9|2297.6|19
1619517310000|2021-04-27 09:55:10|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|5
1619517320000|2021-04-27 09:55:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619517330000|2021-04-27 09:55:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619517340000|2021-04-27 09:55:40|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|4
1619517350000|2021-04-27 09:55:50|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|4
1619517360000|2021-04-27 09:56:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1619517370000|2021-04-27 09:56:10|2298.8|2298.5|2299.3|2299|2299.3|2299|2298.8|2298.5|6
1619517400000|2021-04-27 09:56:40|2298.9|2298.6|2297.7|2297.4|2298.9|2298.6|2297.3|2297|313
1619517410000|2021-04-27 09:56:50|2298|2297.7|2298.3|2298|2298.4|2298.1|2298|2297.7|62
1619517420000|2021-04-27 09:57:00|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|7
1619517430000|2021-04-27 09:57:10|2298.6|2298.3|2298.1|2297.8|2298.6|2298.3|2298.1|2297.8|30
1619517440000|2021-04-27 09:57:20|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|17
1619517450000|2021-04-27 09:57:30|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|5
1619517460000|2021-04-27 09:57:40|2297.8|2297.5|2297.5|2297.2|2298|2297.7|2297.5|2297.2|23
1619517470000|2021-04-27 09:57:50|||||||||3
1619517500000|2021-04-27 09:58:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|3
1619517510000|2021-04-27 09:58:30|||||||||2
1619517520000|2021-04-27 09:58:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1619517530000|2021-04-27 09:58:50|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|10
1619517540000|2021-04-27 09:59:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1619517550000|2021-04-27 09:59:10|||||||||1
1619517560000|2021-04-27 09:59:20|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|3
1619517570000|2021-04-27 09:59:30|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|5
1619517600000|2021-04-27 10:00:00|2297.5|2297.2|2297.1|2296.8|2297.5|2297.2|2297.1|2296.8|19
1619517610000|2021-04-27 10:00:10|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|18
1619517620000|2021-04-27 10:00:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|3
1619517630000|2021-04-27 10:00:30|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|2
1619517670000|2021-04-27 10:01:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1619517690000|2021-04-27 10:01:30|2298.1|2297.8|2297.7|2297.4|2298.1|2297.8|2297.7|2297.4|5
1619517700000|2021-04-27 10:01:40|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|2
1619517710000|2021-04-27 10:01:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619517720000|2021-04-27 10:02:00|||||||||1
1619517730000|2021-04-27 10:02:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1619517740000|2021-04-27 10:02:20|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|2
1619517750000|2021-04-27 10:02:30|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|3
1619517770000|2021-04-27 10:02:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1619517780000|2021-04-27 10:03:00|||||||||1
1619517790000|2021-04-27 10:03:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|5
1619517800000|2021-04-27 10:03:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1619517810000|2021-04-27 10:03:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|3
1619517830000|2021-04-27 10:03:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1619517850000|2021-04-27 10:04:10|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|5
1619517860000|2021-04-27 10:04:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1619517870000|2021-04-27 10:04:30|2297.7|2297.4|2298.1|2297.8|2298.1|2297.8|2297.7|2297.4|6
1619517880000|2021-04-27 10:04:40|2298|2297.7|2297.5|2297.2|2298|2297.7|2297.5|2297.2|6
1619517890000|2021-04-27 10:04:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619517900000|2021-04-27 10:05:00|||||||||1
1619517930000|2021-04-27 10:05:30|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|2
1619517940000|2021-04-27 10:05:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|3
1619517950000|2021-04-27 10:05:50|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|9
1619517960000|2021-04-27 10:06:00|||||||||2
1619517980000|2021-04-27 10:06:20|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|4
1619517990000|2021-04-27 10:06:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|5
1619518000000|2021-04-27 10:06:40|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|5
1619518010000|2021-04-27 10:06:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|4
1619518020000|2021-04-27 10:07:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619518030000|2021-04-27 10:07:10|||||||||2
1619518040000|2021-04-27 10:07:20|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|2
1619518050000|2021-04-27 10:07:30|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|26
1619518070000|2021-04-27 10:07:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619518080000|2021-04-27 10:08:00|2298.6|2298.3|2299.3|2299|2299.3|2299|2298.6|2298.3|40
1619518090000|2021-04-27 10:08:10|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|36
1619518100000|2021-04-27 10:08:20|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.3|2299|9
1619518110000|2021-04-27 10:08:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1619518120000|2021-04-27 10:08:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|8
1619518130000|2021-04-27 10:08:50|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|8
1619518140000|2021-04-27 10:09:00|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|9
1619518150000|2021-04-27 10:09:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|3
1619518160000|2021-04-27 10:09:20|2299.8|2299.5|2300.1|2299.8|2300.1|2299.8|2299.8|2299.5|6
1619518180000|2021-04-27 10:09:40|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|6
1619518190000|2021-04-27 10:09:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|5
1619518200000|2021-04-27 10:10:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619518210000|2021-04-27 10:10:10|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|6
1619518230000|2021-04-27 10:10:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1619518240000|2021-04-27 10:10:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619518250000|2021-04-27 10:10:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1619518260000|2021-04-27 10:11:00|2301|2300.7|2301.1|2300.8|2301.2|2300.9|2301|2300.7|7
1619518270000|2021-04-27 10:11:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|6
1619518290000|2021-04-27 10:11:30|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|6
1619518300000|2021-04-27 10:11:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|4
1619518310000|2021-04-27 10:11:50|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.2|2300.9|13
1619518320000|2021-04-27 10:12:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|5
1619518330000|2021-04-27 10:12:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|4
1619518340000|2021-04-27 10:12:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|6
1619518350000|2021-04-27 10:12:30|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.3|2301|18
1619518360000|2021-04-27 10:12:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619518370000|2021-04-27 10:12:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619518380000|2021-04-27 10:13:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|9
1619518390000|2021-04-27 10:13:10|2301.6|2301.3|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|7
1619518400000|2021-04-27 10:13:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|8
1619518430000|2021-04-27 10:13:50|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|3
1619518440000|2021-04-27 10:14:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|4
1619518450000|2021-04-27 10:14:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|4
1619518460000|2021-04-27 10:14:20|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|25
1619518470000|2021-04-27 10:14:30|2302.2|2301.9|2302|2301.7|2302.2|2301.9|2302|2301.7|3
1619518480000|2021-04-27 10:14:40|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|3
1619518490000|2021-04-27 10:14:50|||||||||1
1619518500000|2021-04-27 10:15:00|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|4
1619518510000|2021-04-27 10:15:10|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|6
1619518520000|2021-04-27 10:15:20|||||||||1
1619518530000|2021-04-27 10:15:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2
1619518540000|2021-04-27 10:15:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619518550000|2021-04-27 10:15:50|2301.8|2301.5|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|7
1619518560000|2021-04-27 10:16:00|||||||||2
1619518590000|2021-04-27 10:16:30|||||||||2
1619518600000|2021-04-27 10:16:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619518610000|2021-04-27 10:16:50|||||||||2
1619518620000|2021-04-27 10:17:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2
1619518650000|2021-04-27 10:17:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619518660000|2021-04-27 10:17:40|||||||||4
1619518680000|2021-04-27 10:18:00|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.8|2301.5|10
1619518710000|2021-04-27 10:18:30|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|17
1619518750000|2021-04-27 10:19:10|2302.2|2301.9|2301.9|2301.6|2302.2|2301.9|2301.9|2301.6|12
1619518760000|2021-04-27 10:19:20|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619518770000|2021-04-27 10:19:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619518800000|2021-04-27 10:20:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619518810000|2021-04-27 10:20:10|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619518820000|2021-04-27 10:20:20|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|5
1619518840000|2021-04-27 10:20:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|5
1619518860000|2021-04-27 10:21:00|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.8|2301.5|7
1619518880000|2021-04-27 10:21:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619518890000|2021-04-27 10:21:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619518910000|2021-04-27 10:21:50|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|5
1619518920000|2021-04-27 10:22:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|3
1619518930000|2021-04-27 10:22:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|4
1619518960000|2021-04-27 10:22:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619519030000|2021-04-27 10:23:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619519060000|2021-04-27 10:24:20|2302.3|2302|2301.9|2301.6|2302.3|2302|2301.9|2301.6|4
1619519070000|2021-04-27 10:24:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619519080000|2021-04-27 10:24:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|3
1619519110000|2021-04-27 10:25:10|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.3|2302|6
1619519130000|2021-04-27 10:25:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619519140000|2021-04-27 10:25:40|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|3
1619519150000|2021-04-27 10:25:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619519170000|2021-04-27 10:26:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619519200000|2021-04-27 10:26:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619519210000|2021-04-27 10:26:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|3
1619519240000|2021-04-27 10:27:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1619519260000|2021-04-27 10:27:40|2301.6|2301.3|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|3
1619519290000|2021-04-27 10:28:10|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619519320000|2021-04-27 10:28:40|||||||||1
1619519340000|2021-04-27 10:29:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|5
1619519400000|2021-04-27 10:30:00|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|3
1619519410000|2021-04-27 10:30:10|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619519420000|2021-04-27 10:30:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1619519440000|2021-04-27 10:30:40|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|3
1619519450000|2021-04-27 10:30:50|2302.3|2302|2302.3|2302|2302.3|2302|2302.1|2301.8|5
1619519480000|2021-04-27 10:31:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619519520000|2021-04-27 10:32:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|4
1619519570000|2021-04-27 10:32:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619519650000|2021-04-27 10:34:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|4
1619519660000|2021-04-27 10:34:20|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|4
1619519670000|2021-04-27 10:34:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619519700000|2021-04-27 10:35:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619519710000|2021-04-27 10:35:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1619519740000|2021-04-27 10:35:40|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|6
1619519750000|2021-04-27 10:35:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|7
1619519770000|2021-04-27 10:36:10|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.4|2300.1|9
1619519780000|2021-04-27 10:36:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|3
1619519800000|2021-04-27 10:36:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1619519870000|2021-04-27 10:37:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619519890000|2021-04-27 10:38:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619519900000|2021-04-27 10:38:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619519930000|2021-04-27 10:38:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1619519960000|2021-04-27 10:39:20|||||||||2
1619519990000|2021-04-27 10:39:50|||||||||1
1619520000000|2021-04-27 10:40:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1619520050000|2021-04-27 10:40:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619520060000|2021-04-27 10:41:00|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|4
1619520080000|2021-04-27 10:41:20|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|2
1619520160000|2021-04-27 10:42:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619520210000|2021-04-27 10:43:30|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|3
1619520230000|2021-04-27 10:43:50|||||||||1
1619520240000|2021-04-27 10:44:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619520250000|2021-04-27 10:44:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619520280000|2021-04-27 10:44:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|4
1619520290000|2021-04-27 10:44:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619520300000|2021-04-27 10:45:00|2301.2|2300.9|2301.4|2301.1|2301.6|2301.3|2301.2|2300.9|6
1619520330000|2021-04-27 10:45:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619520360000|2021-04-27 10:46:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619520370000|2021-04-27 10:46:10|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|2
1619520380000|2021-04-27 10:46:20|||||||||1
1619520390000|2021-04-27 10:46:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619520410000|2021-04-27 10:46:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|3
1619520420000|2021-04-27 10:47:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|3
1619520450000|2021-04-27 10:47:30|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|3
1619520470000|2021-04-27 10:47:50|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619520490000|2021-04-27 10:48:10|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|3
1619520500000|2021-04-27 10:48:20|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619520520000|2021-04-27 10:48:40|||||||||1
1619520530000|2021-04-27 10:48:50|||||||||2
1619520550000|2021-04-27 10:49:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|5
1619520570000|2021-04-27 10:49:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|8
1619520580000|2021-04-27 10:49:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2
1619520590000|2021-04-27 10:49:50|2301.9|2301.6|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|9
1619520600000|2021-04-27 10:50:00|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|4
1619520610000|2021-04-27 10:50:10|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|8
1619520630000|2021-04-27 10:50:30|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|2
1619520640000|2021-04-27 10:50:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619520650000|2021-04-27 10:50:50|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|2
1619520670000|2021-04-27 10:51:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|10
1619520680000|2021-04-27 10:51:20|||||||||1
1619520690000|2021-04-27 10:51:30|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.3|2302|3
1619520700000|2021-04-27 10:51:40|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1619520740000|2021-04-27 10:52:20|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619520750000|2021-04-27 10:52:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|6
1619520760000|2021-04-27 10:52:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|5
1619520790000|2021-04-27 10:53:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619520800000|2021-04-27 10:53:20|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|15
1619520820000|2021-04-27 10:53:40|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|5
1619520840000|2021-04-27 10:54:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1619520860000|2021-04-27 10:54:20|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619520870000|2021-04-27 10:54:30|||||||||1
1619520880000|2021-04-27 10:54:40|||||||||3
1619520890000|2021-04-27 10:54:50|||||||||2
1619520900000|2021-04-27 10:55:00|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|2
1619520910000|2021-04-27 10:55:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|3
1619520920000|2021-04-27 10:55:20|||||||||2
1619520940000|2021-04-27 10:55:40|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302.3|2302|7
1619520970000|2021-04-27 10:56:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|3
1619520980000|2021-04-27 10:56:20|||||||||1
1619520990000|2021-04-27 10:56:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1619521000000|2021-04-27 10:56:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619521010000|2021-04-27 10:56:50|2302.6|2302.3|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|6
1619521030000|2021-04-27 10:57:10|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|5
1619521040000|2021-04-27 10:57:20|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|5
1619521060000|2021-04-27 10:57:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1619521070000|2021-04-27 10:57:50|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|4
1619521080000|2021-04-27 10:58:00|2303.1|2302.8|2303.5|2303.2|2303.5|2303.2|2303.1|2302.8|12
1619521090000|2021-04-27 10:58:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|24
1619521100000|2021-04-27 10:58:20|2303.3|2303|2303.1|2302.8|2303.3|2303|2303.1|2302.8|15
1619521130000|2021-04-27 10:58:50|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1619521150000|2021-04-27 10:59:10|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1619521160000|2021-04-27 10:59:20|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2
1619521170000|2021-04-27 10:59:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2
1619521180000|2021-04-27 10:59:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|3
1619521190000|2021-04-27 10:59:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619521200000|2021-04-27 11:00:00|2302.6|2302.3|2302.2|2301.9|2302.7|2302.4|2302.2|2301.9|21
1619521210000|2021-04-27 11:00:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|10
1619521230000|2021-04-27 11:00:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2
1619521240000|2021-04-27 11:00:40|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|1
1619521270000|2021-04-27 11:01:10|2303.5|2303.2|2303.1|2302.8|2303.5|2303.2|2303.1|2302.8|9
1619521280000|2021-04-27 11:01:20|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.1|2302.8|15
1619521290000|2021-04-27 11:01:30|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1619521320000|2021-04-27 11:02:00|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|7
1619521330000|2021-04-27 11:02:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1619521350000|2021-04-27 11:02:30|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|3
1619521360000|2021-04-27 11:02:40|2303.1|2302.8|2303|2302.7|2303.3|2303|2303|2302.7|9
1619521400000|2021-04-27 11:03:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1619521410000|2021-04-27 11:03:30|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619521420000|2021-04-27 11:03:40|||||||||1
1619521430000|2021-04-27 11:03:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2
1619521460000|2021-04-27 11:04:20|||||||||1
1619521470000|2021-04-27 11:04:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619521480000|2021-04-27 11:04:40|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|2
1619521500000|2021-04-27 11:05:00|||||||||1
1619521520000|2021-04-27 11:05:20|||||||||1
1619521540000|2021-04-27 11:05:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619521550000|2021-04-27 11:05:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|4
1619521560000|2021-04-27 11:06:00|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|5
1619521570000|2021-04-27 11:06:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619521580000|2021-04-27 11:06:20|||||||||1
1619521590000|2021-04-27 11:06:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619521620000|2021-04-27 11:07:00|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|7
1619521630000|2021-04-27 11:07:10|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|7
1619521660000|2021-04-27 11:07:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2
1619521670000|2021-04-27 11:07:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|5
1619521690000|2021-04-27 11:08:10|||||||||1
1619521700000|2021-04-27 11:08:20|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|4
1619521720000|2021-04-27 11:08:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619521770000|2021-04-27 11:09:30|2301.6|2301.3|2301.3|2301|2301.6|2301.3|2301.3|2301|23
1619521780000|2021-04-27 11:09:40|||||||||5
1619521790000|2021-04-27 11:09:50|2301.2|2300.9|2301.5|2301.2|2301.5|2301.2|2301.2|2300.9|2
1619521800000|2021-04-27 11:10:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|12
1619521810000|2021-04-27 11:10:10|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|2
1619521830000|2021-04-27 11:10:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|3
1619521840000|2021-04-27 11:10:40|||||||||4
1619521900000|2021-04-27 11:11:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619521910000|2021-04-27 11:11:50|||||||||3
1619521930000|2021-04-27 11:12:10|||||||||2
1619521970000|2021-04-27 11:12:50|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|8
1619521980000|2021-04-27 11:13:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619521990000|2021-04-27 11:13:10|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|2
1619522000000|2021-04-27 11:13:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619522020000|2021-04-27 11:13:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1619522050000|2021-04-27 11:14:10|||||||||1
1619522080000|2021-04-27 11:14:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619522100000|2021-04-27 11:15:00|||||||||2
1619522110000|2021-04-27 11:15:10|||||||||1
1619522120000|2021-04-27 11:15:20|2302|2301.7|2302|2301.7|2302.1|2301.8|2302|2301.7|10
1619522180000|2021-04-27 11:16:20|||||||||1
1619522190000|2021-04-27 11:16:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|4
1619522210000|2021-04-27 11:16:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619522220000|2021-04-27 11:17:00|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|5
1619522230000|2021-04-27 11:17:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|3
1619522250000|2021-04-27 11:17:30|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619522270000|2021-04-27 11:17:50|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|7
1619522280000|2021-04-27 11:18:00|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|3
1619522310000|2021-04-27 11:18:30|||||||||2
1619522320000|2021-04-27 11:18:40|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|29
1619522330000|2021-04-27 11:18:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|4
1619522340000|2021-04-27 11:19:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|4
1619522350000|2021-04-27 11:19:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619522400000|2021-04-27 11:20:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619522410000|2021-04-27 11:20:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|3
1619522440000|2021-04-27 11:20:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619522460000|2021-04-27 11:21:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|10
1619522470000|2021-04-27 11:21:10|||||||||1
1619522490000|2021-04-27 11:21:30|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|10
1619522500000|2021-04-27 11:21:40|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|8
1619522510000|2021-04-27 11:21:50|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|4
1619522540000|2021-04-27 11:22:20|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|8
1619522550000|2021-04-27 11:22:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|6
1619522570000|2021-04-27 11:22:50|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|10
1619522580000|2021-04-27 11:23:00|||||||||7
1619522600000|2021-04-27 11:23:20|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|4
1619522610000|2021-04-27 11:23:30|2301.7|2301.4|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|8
1619522640000|2021-04-27 11:24:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|5
1619522650000|2021-04-27 11:24:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619522660000|2021-04-27 11:24:20|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|10
1619522670000|2021-04-27 11:24:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|3
1619522700000|2021-04-27 11:25:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|13
1619522710000|2021-04-27 11:25:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619522720000|2021-04-27 11:25:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|7
1619522730000|2021-04-27 11:25:30|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|7
1619522740000|2021-04-27 11:25:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1619522750000|2021-04-27 11:25:50|||||||||1
1619522760000|2021-04-27 11:26:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|6
1619522830000|2021-04-27 11:27:10|2300.7|2300.4|2301|2300.7|2301|2300.7|2300.7|2300.4|11
1619522840000|2021-04-27 11:27:20|2300.7|2300.4|2301|2300.7|2301|2300.7|2300.7|2300.4|2
1619522890000|2021-04-27 11:28:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619522910000|2021-04-27 11:28:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619522930000|2021-04-27 11:28:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619522940000|2021-04-27 11:29:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619522950000|2021-04-27 11:29:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1619522970000|2021-04-27 11:29:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619523000000|2021-04-27 11:30:00|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|3
1619523010000|2021-04-27 11:30:10|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|3
1619523020000|2021-04-27 11:30:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619523030000|2021-04-27 11:30:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1619523040000|2021-04-27 11:30:40|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|4
1619523050000|2021-04-27 11:30:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619523060000|2021-04-27 11:31:00|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|4
1619523070000|2021-04-27 11:31:10|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.8|2301.5|2
1619523090000|2021-04-27 11:31:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619523100000|2021-04-27 11:31:40|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|2
1619523120000|2021-04-27 11:32:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|4
1619523130000|2021-04-27 11:32:10|2302.3|2302|2302.6|2302.3|2302.6|2302.3|2302.3|2302|14
1619523140000|2021-04-27 11:32:20|2302.5|2302.2|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|10
1619523150000|2021-04-27 11:32:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1619523160000|2021-04-27 11:32:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619523170000|2021-04-27 11:32:50|||||||||1
1619523200000|2021-04-27 11:33:20|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|2
1619523220000|2021-04-27 11:33:40|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|3
1619523230000|2021-04-27 11:33:50|||||||||6
1619523240000|2021-04-27 11:34:00|2303.5|2303.2|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|5
1619523270000|2021-04-27 11:34:30|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|5
1619523280000|2021-04-27 11:34:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|16
1619523290000|2021-04-27 11:34:50|||||||||4
1619523300000|2021-04-27 11:35:00|2303.5|2303.2|2303.1|2302.8|2303.5|2303.2|2303.1|2302.8|7
1619523330000|2021-04-27 11:35:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|3
1619523340000|2021-04-27 11:35:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|4
1619523360000|2021-04-27 11:36:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|5
1619523380000|2021-04-27 11:36:20|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619523390000|2021-04-27 11:36:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|5
1619523400000|2021-04-27 11:36:40|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|4
1619523420000|2021-04-27 11:37:00|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|3
1619523470000|2021-04-27 11:37:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1619523490000|2021-04-27 11:38:10|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|4
1619523510000|2021-04-27 11:38:30|2302.6|2302.3|2302.2|2301.9|2302.6|2302.3|2302.2|2301.9|12
1619523530000|2021-04-27 11:38:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|5
1619523540000|2021-04-27 11:39:00|2302.3|2302|2301.9|2301.6|2302.3|2302|2301.9|2301.6|10
1619523570000|2021-04-27 11:39:30|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|6
1619523590000|2021-04-27 11:39:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|3
1619523600000|2021-04-27 11:40:00|2302.2|2301.9|2302|2301.7|2302.2|2301.9|2302|2301.7|6
1619523620000|2021-04-27 11:40:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|9
1619523640000|2021-04-27 11:40:40|2302.4|2302.1|2302.3|2302|2302.5|2302.2|2302.3|2302|14
1619523650000|2021-04-27 11:40:50|||||||||4
1619523660000|2021-04-27 11:41:00|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|10
1619523670000|2021-04-27 11:41:10|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|3
1619523680000|2021-04-27 11:41:20|2302.1|2301.8|2301.5|2301.2|2302.1|2301.8|2301.5|2301.2|11
1619523690000|2021-04-27 11:41:30|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|5
1619523700000|2021-04-27 11:41:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|3
1619523710000|2021-04-27 11:41:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619523720000|2021-04-27 11:42:00|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|4
1619523740000|2021-04-27 11:42:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619523750000|2021-04-27 11:42:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|3
1619523770000|2021-04-27 11:42:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1619523790000|2021-04-27 11:43:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|4
1619523800000|2021-04-27 11:43:20|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|5
1619523820000|2021-04-27 11:43:40|||||||||1
1619523830000|2021-04-27 11:43:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619523850000|2021-04-27 11:44:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|3
1619523860000|2021-04-27 11:44:20|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|4
1619523870000|2021-04-27 11:44:30|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|2
1619523900000|2021-04-27 11:45:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|3
1619523910000|2021-04-27 11:45:10|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|3
1619523920000|2021-04-27 11:45:20|||||||||1
1619523940000|2021-04-27 11:45:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619523960000|2021-04-27 11:46:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619523970000|2021-04-27 11:46:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1619523990000|2021-04-27 11:46:30|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|6
1619524000000|2021-04-27 11:46:40|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|3
1619524010000|2021-04-27 11:46:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1619524030000|2021-04-27 11:47:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619524040000|2021-04-27 11:47:20|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|4
1619524050000|2021-04-27 11:47:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619524060000|2021-04-27 11:47:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619524070000|2021-04-27 11:47:50|||||||||1
1619524080000|2021-04-27 11:48:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1619524090000|2021-04-27 11:48:10|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|6
1619524120000|2021-04-27 11:48:40|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|2
1619524130000|2021-04-27 11:48:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|5
1619524140000|2021-04-27 11:49:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1619524150000|2021-04-27 11:49:10|2300.7|2300.4|2301.3|2301|2301.3|2301|2300.7|2300.4|18
1619524160000|2021-04-27 11:49:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|12
1619524180000|2021-04-27 11:49:40|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2300.7|2300.4|122
1619524190000|2021-04-27 11:49:50|2301.5|2301.2|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|7
1619524200000|2021-04-27 11:50:00|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|3
1619524230000|2021-04-27 11:50:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619524250000|2021-04-27 11:50:50|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|9
1619524260000|2021-04-27 11:51:00|||||||||2
1619524270000|2021-04-27 11:51:10|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|7
1619524280000|2021-04-27 11:51:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|5
1619524310000|2021-04-27 11:51:50|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|4
1619524330000|2021-04-27 11:52:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|3
1619524340000|2021-04-27 11:52:20|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|3
1619524350000|2021-04-27 11:52:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619524360000|2021-04-27 11:52:40|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|10
1619524380000|2021-04-27 11:53:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619524390000|2021-04-27 11:53:10|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|4
1619524400000|2021-04-27 11:53:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619524410000|2021-04-27 11:53:30|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|2
1619524430000|2021-04-27 11:53:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619524460000|2021-04-27 11:54:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619524470000|2021-04-27 11:54:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619524490000|2021-04-27 11:54:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619524500000|2021-04-27 11:55:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619524510000|2021-04-27 11:55:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619524530000|2021-04-27 11:55:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1619524540000|2021-04-27 11:55:40|||||||||1
1619524550000|2021-04-27 11:55:50|2301.6|2301.3|2301.2|2300.9|2301.7|2301.4|2301.2|2300.9|18
1619524560000|2021-04-27 11:56:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.2|2300.9|3
1619524570000|2021-04-27 11:56:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1619524620000|2021-04-27 11:57:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619524630000|2021-04-27 11:57:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1619524660000|2021-04-27 11:57:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|5
1619524680000|2021-04-27 11:58:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619524740000|2021-04-27 11:59:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619524760000|2021-04-27 11:59:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|3
1619524770000|2021-04-27 11:59:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|3
1619524800000|2021-04-27 12:00:00|2300.8|2300.5|2300.5|2300.2|2300.8|2300.5|2300.5|2300.2|10
1619524810000|2021-04-27 12:00:10|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|7
1619524820000|2021-04-27 12:00:20|||||||||2
1619524830000|2021-04-27 12:00:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|5
1619524840000|2021-04-27 12:00:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|6
1619524850000|2021-04-27 12:00:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|4
1619524860000|2021-04-27 12:01:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1619524870000|2021-04-27 12:01:10|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|6
1619524880000|2021-04-27 12:01:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|6
1619524890000|2021-04-27 12:01:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619524910000|2021-04-27 12:01:50|2300.9|2300.6|2301.2|2300.9|2301.2|2300.9|2300.9|2300.6|10
1619524920000|2021-04-27 12:02:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|4
1619524930000|2021-04-27 12:02:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619524950000|2021-04-27 12:02:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619524960000|2021-04-27 12:02:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|4
1619524970000|2021-04-27 12:02:50|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|6
1619524980000|2021-04-27 12:03:00|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301.1|2300.8|8
1619524990000|2021-04-27 12:03:10|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|4
1619525000000|2021-04-27 12:03:20|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|7
1619525010000|2021-04-27 12:03:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619525020000|2021-04-27 12:03:40|||||||||2
1619525030000|2021-04-27 12:03:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|5
1619525040000|2021-04-27 12:04:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619525050000|2021-04-27 12:04:10|2301|2300.7|2301.4|2301.1|2301.4|2301.1|2301|2300.7|17
1619525060000|2021-04-27 12:04:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619525070000|2021-04-27 12:04:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|4
1619525090000|2021-04-27 12:04:50|2301|2300.7|2301.3|2301|2301.3|2301|2301|2300.7|5
1619525100000|2021-04-27 12:05:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619525110000|2021-04-27 12:05:10|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|11
1619525120000|2021-04-27 12:05:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619525150000|2021-04-27 12:05:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1619525160000|2021-04-27 12:06:00|2301.2|2300.9|2301.3|2301|2301.3|2301|2301|2300.7|13
1619525170000|2021-04-27 12:06:10|2301.5|2301.2|2301.2|2300.9|2301.5|2301.2|2301.2|2300.9|54
1619525180000|2021-04-27 12:06:20|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|8
1619525190000|2021-04-27 12:06:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619525200000|2021-04-27 12:06:40|2301.3|2301|2301|2300.7|2301.3|2301|2301|2300.7|15
1619525210000|2021-04-27 12:06:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|4
1619525220000|2021-04-27 12:07:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|3
1619525230000|2021-04-27 12:07:10|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|11
1619525260000|2021-04-27 12:07:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|11
1619525270000|2021-04-27 12:07:50|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|5
1619525290000|2021-04-27 12:08:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619525330000|2021-04-27 12:08:50|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|3
1619525350000|2021-04-27 12:09:10|2300.9|2300.6|2301.2|2300.9|2301.2|2300.9|2300.9|2300.6|5
1619525360000|2021-04-27 12:09:20|||||||||1
1619525370000|2021-04-27 12:09:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619525380000|2021-04-27 12:09:40|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|14
1619525390000|2021-04-27 12:09:50|2301.8|2301.5|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|9
1619525400000|2021-04-27 12:10:00|2302.2|2301.9|2301.9|2301.6|2302.2|2301.9|2301.9|2301.6|23
1619525410000|2021-04-27 12:10:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619525430000|2021-04-27 12:10:30|||||||||1
1619525450000|2021-04-27 12:10:50|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|5
1619525460000|2021-04-27 12:11:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619525480000|2021-04-27 12:11:20|2302.1|2301.8|2302.3|2302|2302.3|2302|2302.1|2301.8|4
1619525490000|2021-04-27 12:11:30|2302.5|2302.2|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|19
1619525500000|2021-04-27 12:11:40|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.3|2302|23
1619525520000|2021-04-27 12:12:00|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619525530000|2021-04-27 12:12:10|||||||||2
1619525570000|2021-04-27 12:12:50|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|4
1619525580000|2021-04-27 12:13:00|2303.1|2302.8|2303.3|2303|2303.3|2303|2303|2302.7|18
1619525590000|2021-04-27 12:13:10|2303.4|2303.1|2303.1|2302.8|2303.4|2303.1|2303.1|2302.8|18
1619525600000|2021-04-27 12:13:20|||||||||2
1619525610000|2021-04-27 12:13:30|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2
1619525620000|2021-04-27 12:13:40|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.8|2302.5|26
1619525630000|2021-04-27 12:13:50|2303|2302.7|2302.7|2302.4|2303|2302.7|2302.7|2302.4|5
1619525640000|2021-04-27 12:14:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619525650000|2021-04-27 12:14:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619525660000|2021-04-27 12:14:20|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|15
1619525670000|2021-04-27 12:14:30|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|14
1619525690000|2021-04-27 12:14:50|2303.3|2303|2303.1|2302.8|2303.3|2303|2303|2302.7|12
1619525700000|2021-04-27 12:15:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1619525730000|2021-04-27 12:15:30|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2
1619525740000|2021-04-27 12:15:40|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|7
1619525760000|2021-04-27 12:16:00|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2303|2302.7|13
1619525770000|2021-04-27 12:16:10|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|4
1619525780000|2021-04-27 12:16:20|2303.5|2303.2|2303.2|2302.9|2303.6|2303.3|2303.2|2302.9|27
1619525800000|2021-04-27 12:16:40|2303.3|2303|2303|2302.7|2303.3|2303|2302.8|2302.5|26
1619525810000|2021-04-27 12:16:50|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|18
1619525820000|2021-04-27 12:17:00|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|54
1619525830000|2021-04-27 12:17:10|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|4
1619525840000|2021-04-27 12:17:20|||||||||12
1619525850000|2021-04-27 12:17:30|2303.2|2302.9|2303|2302.7|2303.2|2302.9|2303|2302.7|12
1619525860000|2021-04-27 12:17:40|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|5
1619525880000|2021-04-27 12:18:00|||||||||4
1619525900000|2021-04-27 12:18:20|2303.2|2302.9|2303|2302.7|2303.2|2302.9|2303|2302.7|7
1619525910000|2021-04-27 12:18:30|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|5
1619525920000|2021-04-27 12:18:40|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|3
1619525930000|2021-04-27 12:18:50|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|5
1619525940000|2021-04-27 12:19:00|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2302|2301.7|19
1619525950000|2021-04-27 12:19:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619525960000|2021-04-27 12:19:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|4
1619525970000|2021-04-27 12:19:30|2302.7|2302.4|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|9
1619525980000|2021-04-27 12:19:40|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|2
1619525990000|2021-04-27 12:19:50|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|3
1619526000000|2021-04-27 12:20:00|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|4
1619526010000|2021-04-27 12:20:10|||||||||1
1619526020000|2021-04-27 12:20:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|3
1619526030000|2021-04-27 12:20:30|||||||||2
1619526040000|2021-04-27 12:20:40|2303|2302.7|2302.7|2302.4|2303|2302.7|2302.7|2302.4|10
1619526050000|2021-04-27 12:20:50|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|3
1619526060000|2021-04-27 12:21:00|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|7
1619526080000|2021-04-27 12:21:20|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|3
1619526090000|2021-04-27 12:21:30|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|16
1619526100000|2021-04-27 12:21:40|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619526120000|2021-04-27 12:22:00|2303|2302.7|2303|2302.7|2303.1|2302.8|2303|2302.7|12
1619526130000|2021-04-27 12:22:10|2303.2|2302.9|2303.6|2303.3|2303.6|2303.3|2303.2|2302.9|16
1619526140000|2021-04-27 12:22:20|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|4
1619526150000|2021-04-27 12:22:30|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1619526160000|2021-04-27 12:22:40|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|6
1619526170000|2021-04-27 12:22:50|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2
1619526180000|2021-04-27 12:23:00|2303.5|2303.2|2303.5|2303.2|2303.6|2303.3|2303.3|2303|60
1619526190000|2021-04-27 12:23:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1619526200000|2021-04-27 12:23:20|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619526210000|2021-04-27 12:23:30|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1619526220000|2021-04-27 12:23:40|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619526230000|2021-04-27 12:23:50|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|6
1619526240000|2021-04-27 12:24:00|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|16
1619526250000|2021-04-27 12:24:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|12
1619526260000|2021-04-27 12:24:20|2303.5|2303.2|2303.7|2303.4|2303.7|2303.4|2303.4|2303.1|10
1619526270000|2021-04-27 12:24:30|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2
1619526280000|2021-04-27 12:24:40|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2
1619526290000|2021-04-27 12:24:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2
1619526310000|2021-04-27 12:25:10|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.3|2303|5
1619526320000|2021-04-27 12:25:20|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.1|2302.8|4
1619526330000|2021-04-27 12:25:30|||||||||1
1619526340000|2021-04-27 12:25:40|2303.2|2302.9|2303.5|2303.2|2303.5|2303.2|2303.2|2302.9|6
1619526370000|2021-04-27 12:26:10|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1619526390000|2021-04-27 12:26:30|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|10
1619526400000|2021-04-27 12:26:40|||||||||1
1619526410000|2021-04-27 12:26:50|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1619526420000|2021-04-27 12:27:00|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|4
1619526430000|2021-04-27 12:27:10|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|4
1619526440000|2021-04-27 12:27:20|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|7
1619526450000|2021-04-27 12:27:30|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1619526460000|2021-04-27 12:27:40|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|5
1619526470000|2021-04-27 12:27:50|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|4
1619526480000|2021-04-27 12:28:00|2302.9|2302.6|2302.6|2302.3|2303|2302.7|2302.6|2302.3|13
1619526490000|2021-04-27 12:28:10|||||||||1
1619526500000|2021-04-27 12:28:20|||||||||1
1619526530000|2021-04-27 12:28:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|4
1619526560000|2021-04-27 12:29:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619526570000|2021-04-27 12:29:30|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|5
1619526580000|2021-04-27 12:29:40|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|20
1619526600000|2021-04-27 12:30:00|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|6
1619526610000|2021-04-27 12:30:10|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|9
1619526620000|2021-04-27 12:30:20|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|10
1619526640000|2021-04-27 12:30:40|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1619526650000|2021-04-27 12:30:50|2302.5|2302.2|2302.2|2301.9|2302.5|2302.2|2302.2|2301.9|4
1619526660000|2021-04-27 12:31:00|||||||||2
1619526670000|2021-04-27 12:31:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619526700000|2021-04-27 12:31:40|||||||||5
1619526740000|2021-04-27 12:32:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|6
1619526750000|2021-04-27 12:32:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619526760000|2021-04-27 12:32:40|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|3
1619526780000|2021-04-27 12:33:00|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|3
1619526790000|2021-04-27 12:33:10|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|4
1619526800000|2021-04-27 12:33:20|||||||||1
1619526820000|2021-04-27 12:33:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|9
1619526830000|2021-04-27 12:33:50|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619526840000|2021-04-27 12:34:00|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2
1619526850000|2021-04-27 12:34:10|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|10
1619526880000|2021-04-27 12:34:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1619526900000|2021-04-27 12:35:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|5
1619526910000|2021-04-27 12:35:10|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|2
1619526920000|2021-04-27 12:35:20|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|2
1619526940000|2021-04-27 12:35:40|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|3
1619526950000|2021-04-27 12:35:50|||||||||1
1619526960000|2021-04-27 12:36:00|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|8
1619526990000|2021-04-27 12:36:30|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|3
1619527000000|2021-04-27 12:36:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1619527020000|2021-04-27 12:37:00|2303.2|2302.9|2302.8|2302.5|2303.2|2302.9|2302.5|2302.2|74
1619527030000|2021-04-27 12:37:10|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|14
1619527040000|2021-04-27 12:37:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|4
1619527080000|2021-04-27 12:38:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619527090000|2021-04-27 12:38:10|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|2
1619527100000|2021-04-27 12:38:20|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|4
1619527110000|2021-04-27 12:38:30|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2
1619527120000|2021-04-27 12:38:40|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1619527130000|2021-04-27 12:38:50|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|2
1619527140000|2021-04-27 12:39:00|||||||||1
1619527160000|2021-04-27 12:39:20|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|7
1619527170000|2021-04-27 12:39:30|2303.5|2303.2|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|14
1619527180000|2021-04-27 12:39:40|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|5
1619527190000|2021-04-27 12:39:50|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|18
1619527210000|2021-04-27 12:40:10|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|4
1619527220000|2021-04-27 12:40:20|2303.4|2303.1|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|12
1619527240000|2021-04-27 12:40:40|||||||||2
1619527250000|2021-04-27 12:40:50|2303.6|2303.3|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|14
1619527260000|2021-04-27 12:41:00|2303.5|2303.2|2303.9|2303.6|2303.9|2303.6|2303.5|2303.2|22
1619527270000|2021-04-27 12:41:10|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|12
1619527280000|2021-04-27 12:41:20|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|12
1619527310000|2021-04-27 12:41:50|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|34
1619527320000|2021-04-27 12:42:00|||||||||3
1619527330000|2021-04-27 12:42:10|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|3
1619527340000|2021-04-27 12:42:20|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|11
1619527350000|2021-04-27 12:42:30|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|6
1619527360000|2021-04-27 12:42:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1619527370000|2021-04-27 12:42:50|||||||||1
1619527380000|2021-04-27 12:43:00|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619527390000|2021-04-27 12:43:10|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|6
1619527400000|2021-04-27 12:43:20|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|4
1619527410000|2021-04-27 12:43:30|||||||||2
1619527420000|2021-04-27 12:43:40|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|12
1619527430000|2021-04-27 12:43:50|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|7
1619527450000|2021-04-27 12:44:10|2303.5|2303.2|2303.3|2303|2303.5|2303.2|2303.3|2303|11
1619527460000|2021-04-27 12:44:20|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|3
1619527470000|2021-04-27 12:44:30|||||||||1
1619527480000|2021-04-27 12:44:40|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|4
1619527490000|2021-04-27 12:44:50|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|9
1619527500000|2021-04-27 12:45:00|2302.8|2302.5|2303.2|2302.9|2303.2|2302.9|2302.8|2302.5|8
1619527510000|2021-04-27 12:45:10|2303.1|2302.8|2303|2302.7|2303.2|2302.9|2303|2302.7|3
1619527520000|2021-04-27 12:45:20|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|4
1619527530000|2021-04-27 12:45:30|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|2
1619527550000|2021-04-27 12:45:50|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|3
1619527560000|2021-04-27 12:46:00|2303.3|2303|2303.4|2303.1|2303.5|2303.2|2303.3|2303|15
1619527580000|2021-04-27 12:46:20|2303.5|2303.2|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|11
1619527590000|2021-04-27 12:46:30|2303.4|2303.1|2303.1|2302.8|2303.4|2303.1|2303.1|2302.8|63
1619527600000|2021-04-27 12:46:40|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|8
1619527610000|2021-04-27 12:46:50|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2
1619527620000|2021-04-27 12:47:00|||||||||2
1619527630000|2021-04-27 12:47:10|2303.3|2303|2303.1|2302.8|2303.3|2303|2303.1|2302.8|6
1619527650000|2021-04-27 12:47:30|2303.2|2302.9|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|8
1619527660000|2021-04-27 12:47:40|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|3
1619527670000|2021-04-27 12:47:50|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|3
1619527680000|2021-04-27 12:48:00|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|6
1619527690000|2021-04-27 12:48:10|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1619527700000|2021-04-27 12:48:20|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|2
1619527710000|2021-04-27 12:48:30|||||||||1
1619527720000|2021-04-27 12:48:40|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|4
1619527730000|2021-04-27 12:48:50|||||||||1
1619527740000|2021-04-27 12:49:00|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|6
1619527750000|2021-04-27 12:49:10|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|9
1619527760000|2021-04-27 12:49:20|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2
1619527770000|2021-04-27 12:49:30|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.2|2302.9|34
1619527780000|2021-04-27 12:49:40|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|7
1619527800000|2021-04-27 12:50:00|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1619527810000|2021-04-27 12:50:10|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2
1619527820000|2021-04-27 12:50:20|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|39
1619527830000|2021-04-27 12:50:30|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|8
1619527840000|2021-04-27 12:50:40|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|24
1619527850000|2021-04-27 12:50:50|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|4
1619527860000|2021-04-27 12:51:00|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|5
1619527870000|2021-04-27 12:51:10|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|15
1619527880000|2021-04-27 12:51:20|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1619527900000|2021-04-27 12:51:40|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|2
1619527920000|2021-04-27 12:52:00|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|2
1619527930000|2021-04-27 12:52:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1619527950000|2021-04-27 12:52:30|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|5
1619527980000|2021-04-27 12:53:00|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2
1619527990000|2021-04-27 12:53:10|2303.3|2303|2303.5|2303.2|2303.5|2303.2|2303.3|2303|6
1619528000000|2021-04-27 12:53:20|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|3
1619528010000|2021-04-27 12:53:30|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|8
1619528080000|2021-04-27 12:54:40|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|4
1619528090000|2021-04-27 12:54:50|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|3
1619528100000|2021-04-27 12:55:00|||||||||3
1619528110000|2021-04-27 12:55:10|||||||||6
1619528120000|2021-04-27 12:55:20|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1619528130000|2021-04-27 12:55:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2
1619528150000|2021-04-27 12:55:50|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|4
1619528160000|2021-04-27 12:56:00|2303.7|2303.4|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|9
1619528170000|2021-04-27 12:56:10|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619528180000|2021-04-27 12:56:20|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|9
1619528190000|2021-04-27 12:56:30|2303.3|2303|2303.7|2303.4|2303.7|2303.4|2303.3|2303|40
1619528200000|2021-04-27 12:56:40|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|9
1619528220000|2021-04-27 12:57:00|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|4
1619528230000|2021-04-27 12:57:10|||||||||3
1619528240000|2021-04-27 12:57:20|||||||||1
1619528250000|2021-04-27 12:57:30|2303.9|2303.6|2304.1|2303.8|2304.1|2303.8|2303.9|2303.6|10
1619528260000|2021-04-27 12:57:40|2304|2303.7|2304|2303.7|2304|2303.7|2303.9|2303.6|10
1619528270000|2021-04-27 12:57:50|2304.1|2303.8|2304|2303.7|2304.2|2303.9|2303.9|2303.6|20
1619528280000|2021-04-27 12:58:00|2304.1|2303.8|2304.3|2304|2304.3|2304|2304.1|2303.8|44
1619528290000|2021-04-27 12:58:10|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|7
1619528300000|2021-04-27 12:58:20|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|20
1619528310000|2021-04-27 12:58:30|2304.4|2304.1|2304.3|2304|2304.5|2304.2|2304.3|2304|12
1619528320000|2021-04-27 12:58:40|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2304.2|2303.9|15
1619528330000|2021-04-27 12:58:50|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|18
1619528340000|2021-04-27 12:59:00|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|21
1619528350000|2021-04-27 12:59:10|2303.7|2303.4|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|7
1619528360000|2021-04-27 12:59:20|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|6
1619528370000|2021-04-27 12:59:30|||||||||1
1619528380000|2021-04-27 12:59:40|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|4
1619528390000|2021-04-27 12:59:50|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.3|2303|14
1619528410000|2021-04-27 13:00:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1619528420000|2021-04-27 13:00:20|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2
1619528430000|2021-04-27 13:00:30|2304|2303.7|2304.3|2304|2304.4|2304.1|2304|2303.7|16
1619528440000|2021-04-27 13:00:40|||||||||3
1619528450000|2021-04-27 13:00:50|||||||||4
1619528460000|2021-04-27 13:01:00|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|5
1619528470000|2021-04-27 13:01:10|2304.2|2303.9|2303.9|2303.6|2304.2|2303.9|2303.9|2303.6|6
1619528480000|2021-04-27 13:01:20|2303.8|2303.5|2304|2303.7|2304|2303.7|2303.8|2303.5|7
1619528490000|2021-04-27 13:01:30|2303.9|2303.6|2303.7|2303.4|2303.9|2303.6|2303.5|2303.2|12
1619528500000|2021-04-27 13:01:40|2303.6|2303.3|2303.9|2303.6|2303.9|2303.6|2303.6|2303.3|7
1619528510000|2021-04-27 13:01:50|||||||||1
1619528520000|2021-04-27 13:02:00|2303.7|2303.4|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|4
1619528530000|2021-04-27 13:02:10|||||||||1
1619528540000|2021-04-27 13:02:20|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|7
1619528550000|2021-04-27 13:02:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|3
1619528560000|2021-04-27 13:02:40|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|17
1619528570000|2021-04-27 13:02:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1619528580000|2021-04-27 13:03:00|2303.3|2303|2303.1|2302.8|2303.3|2303|2303.1|2302.8|30
1619528590000|2021-04-27 13:03:10|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.9|2302.6|13
1619528600000|2021-04-27 13:03:20|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|16
1619528610000|2021-04-27 13:03:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|50
1619528620000|2021-04-27 13:03:40|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|7
1619528630000|2021-04-27 13:03:50|2303|2302.7|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|7
1619528640000|2021-04-27 13:04:00|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2
1619528650000|2021-04-27 13:04:10|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619528660000|2021-04-27 13:04:20|||||||||1
1619528670000|2021-04-27 13:04:30|||||||||5
1619528680000|2021-04-27 13:04:40|||||||||2
1619528690000|2021-04-27 13:04:50|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|3
1619528710000|2021-04-27 13:05:10|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2
1619528720000|2021-04-27 13:05:20|2303.2|2302.9|2303.2|2302.9|2303.3|2303|2303.2|2302.9|5
1619528730000|2021-04-27 13:05:30|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|1
1619528750000|2021-04-27 13:05:50|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|1
1619528760000|2021-04-27 13:06:00|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|10
1619528770000|2021-04-27 13:06:10|2303.9|2303.6|2304.2|2303.9|2304.2|2303.9|2303.9|2303.6|17
1619528780000|2021-04-27 13:06:20|2304.3|2304|2304.3|2304|2304.5|2304.2|2304.3|2304|12
1619528790000|2021-04-27 13:06:30|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|20
1619528800000|2021-04-27 13:06:40|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|7
1619528810000|2021-04-27 13:06:50|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|9
1619528830000|2021-04-27 13:07:10|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|4
1619528840000|2021-04-27 13:07:20|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|19
1619528850000|2021-04-27 13:07:30|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|15
1619528860000|2021-04-27 13:07:40|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|6
1619528870000|2021-04-27 13:07:50|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|9
1619528880000|2021-04-27 13:08:00|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.8|2304.5|17
1619528890000|2021-04-27 13:08:10|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|12
1619528900000|2021-04-27 13:08:20|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|8
1619528910000|2021-04-27 13:08:30|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|19
1619528920000|2021-04-27 13:08:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|10
1619528930000|2021-04-27 13:08:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1619528940000|2021-04-27 13:09:00|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|11
1619528950000|2021-04-27 13:09:10|2304.8|2304.5|2304.9|2304.6|2305|2304.7|2304.6|2304.3|20
1619528960000|2021-04-27 13:09:20|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|2
1619528970000|2021-04-27 13:09:30|||||||||2
1619528990000|2021-04-27 13:09:50|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|8
1619529000000|2021-04-27 13:10:00|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|9
1619529010000|2021-04-27 13:10:10|2305|2304.7|2305.1|2304.8|2305.2|2304.9|2305|2304.7|9
1619529020000|2021-04-27 13:10:20|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|7
1619529030000|2021-04-27 13:10:30|2305.2|2304.9|2305.4|2305.1|2305.5|2305.2|2305.2|2304.9|23
1619529040000|2021-04-27 13:10:40|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.3|2305|22
1619529050000|2021-04-27 13:10:50|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|26
1619529060000|2021-04-27 13:11:00|2305.8|2305.5|2305.5|2305.2|2305.8|2305.5|2305.5|2305.2|23
1619529070000|2021-04-27 13:11:10|2305.4|2305.1|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|27
1619529080000|2021-04-27 13:11:20|2305|2304.7|2305.3|2305|2305.3|2305|2305|2304.7|12
1619529090000|2021-04-27 13:11:30|2305.6|2305.3|2305.3|2305|2305.6|2305.3|2305.3|2305|5
1619529100000|2021-04-27 13:11:40|||||||||2
1619529110000|2021-04-27 13:11:50|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.1|2304.8|6
1619529120000|2021-04-27 13:12:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1619529130000|2021-04-27 13:12:10|||||||||1
1619529140000|2021-04-27 13:12:20|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.1|2304.8|9
1619529160000|2021-04-27 13:12:40|||||||||2
1619529170000|2021-04-27 13:12:50|2305.5|2305.2|2305.8|2305.5|2305.8|2305.5|2305.4|2305.1|6
1619529180000|2021-04-27 13:13:00|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.2|2304.9|12
1619529190000|2021-04-27 13:13:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|3
1619529200000|2021-04-27 13:13:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|4
1619529210000|2021-04-27 13:13:30|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|4
1619529220000|2021-04-27 13:13:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|3
1619529240000|2021-04-27 13:14:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|15
1619529250000|2021-04-27 13:14:10|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|6
1619529260000|2021-04-27 13:14:20|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1619529270000|2021-04-27 13:14:30|||||||||3
1619529280000|2021-04-27 13:14:40|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|4
1619529290000|2021-04-27 13:14:50|||||||||2
1619529300000|2021-04-27 13:15:00|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|3
1619529310000|2021-04-27 13:15:10|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|7
1619529320000|2021-04-27 13:15:20|2305|2304.7|2304.8|2304.5|2305.2|2304.9|2304.7|2304.4|20
1619529330000|2021-04-27 13:15:30|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|3
1619529340000|2021-04-27 13:15:40|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|4
1619529350000|2021-04-27 13:15:50|||||||||1
1619529360000|2021-04-27 13:16:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|6
1619529370000|2021-04-27 13:16:10|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|7
1619529380000|2021-04-27 13:16:20|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|4
1619529390000|2021-04-27 13:16:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|6
1619529400000|2021-04-27 13:16:40|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|12
1619529410000|2021-04-27 13:16:50|2304.6|2304.3|2304.7|2304.4|2304.8|2304.5|2304.5|2304.2|14
1619529420000|2021-04-27 13:17:00|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|3
1619529430000|2021-04-27 13:17:10|2304.9|2304.6|2304.6|2304.3|2304.9|2304.6|2304.5|2304.2|11
1619529440000|2021-04-27 13:17:20|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|4
1619529460000|2021-04-27 13:17:40|||||||||3
1619529470000|2021-04-27 13:17:50|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|8
1619529480000|2021-04-27 13:18:00|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|8
1619529490000|2021-04-27 13:18:10|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|3
1619529500000|2021-04-27 13:18:20|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|6
1619529510000|2021-04-27 13:18:30|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|7
1619529520000|2021-04-27 13:18:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1619529530000|2021-04-27 13:18:50|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|4
1619529550000|2021-04-27 13:19:10|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|5
1619529560000|2021-04-27 13:19:20|2304.4|2304.1|2304.2|2303.9|2304.6|2304.3|2304.1|2303.8|19
1619529570000|2021-04-27 13:19:30|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1619529580000|2021-04-27 13:19:40|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2304.2|2303.9|5
1619529590000|2021-04-27 13:19:50|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|9
1619529600000|2021-04-27 13:20:00|2303.7|2303.4|2303.5|2303.2|2304|2303.7|2303.5|2303.2|35
1619529610000|2021-04-27 13:20:10|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.3|2303|23
1619529620000|2021-04-27 13:20:20|2303.7|2303.4|2304|2303.7|2304|2303.7|2303.7|2303.4|13
1619529630000|2021-04-27 13:20:30|2303.9|2303.6|2304.1|2303.8|2304.1|2303.8|2303.9|2303.6|9
1619529640000|2021-04-27 13:20:40|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|3
1619529650000|2021-04-27 13:20:50|2304.1|2303.8|2303.7|2303.4|2304.2|2303.9|2303.5|2303.2|74
1619529660000|2021-04-27 13:21:00|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|4
1619529670000|2021-04-27 13:21:10|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|4
1619529680000|2021-04-27 13:21:20|2303.7|2303.4|2304.1|2303.8|2304.1|2303.8|2303.7|2303.4|22
1619529690000|2021-04-27 13:21:30|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.1|2303.8|10
1619529700000|2021-04-27 13:21:40|2304.1|2303.8|2303.8|2303.5|2304.1|2303.8|2303.6|2303.3|55
1619529710000|2021-04-27 13:21:50|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|4
1619529720000|2021-04-27 13:22:00|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|11
1619529730000|2021-04-27 13:22:10|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2
1619529740000|2021-04-27 13:22:20|2304.1|2303.8|2304.2|2303.9|2304.4|2304.1|2304.1|2303.8|12
1619529750000|2021-04-27 13:22:30|2304.4|2304.1|2304.2|2303.9|2304.4|2304.1|2304.2|2303.9|3
1619529760000|2021-04-27 13:22:40|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2303.6|2303.3|77
1619529770000|2021-04-27 13:22:50|||||||||2
1619529780000|2021-04-27 13:23:00|2304.2|2303.9|2304.6|2304.3|2304.6|2304.3|2304.2|2303.9|11
1619529790000|2021-04-27 13:23:10|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|10
1619529800000|2021-04-27 13:23:20|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|24
1619529810000|2021-04-27 13:23:30|2304.7|2304.4|2304.3|2304|2304.7|2304.4|2304.2|2303.9|63
1619529820000|2021-04-27 13:23:40|2304.2|2303.9|2304.6|2304.3|2304.6|2304.3|2304.2|2303.9|6
1619529830000|2021-04-27 13:23:50|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1619529840000|2021-04-27 13:24:00|2304.5|2304.2|2304.8|2304.5|2304.8|2304.5|2304.4|2304.1|56
1619529850000|2021-04-27 13:24:10|2304.7|2304.4|2304.9|2304.6|2305|2304.7|2304.7|2304.4|51
1619529860000|2021-04-27 13:24:20|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.8|2304.5|15
1619529870000|2021-04-27 13:24:30|2304.9|2304.6|2304.5|2304.2|2304.9|2304.6|2304.4|2304.1|69
1619529880000|2021-04-27 13:24:40|2304.6|2304.3|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|17
1619529890000|2021-04-27 13:24:50|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|9
1619529900000|2021-04-27 13:25:00|2305|2304.7|2304.8|2304.5|2305.2|2304.9|2304.8|2304.5|36
1619529910000|2021-04-27 13:25:10|2304.9|2304.6|2305.5|2305.2|2305.5|2305.2|2304.9|2304.6|60
1619529920000|2021-04-27 13:25:20|2305.4|2305.1|2305.2|2304.9|2305.5|2305.2|2305|2304.7|69
1619529930000|2021-04-27 13:25:30|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|8
1619529940000|2021-04-27 13:25:40|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.3|2305|7
1619529950000|2021-04-27 13:25:50|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|8
1619529960000|2021-04-27 13:26:00|2305.6|2305.3|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|16
1619529970000|2021-04-27 13:26:10|2305.6|2305.3|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|12
1619529980000|2021-04-27 13:26:20|2305.5|2305.2|2305.2|2304.9|2305.5|2305.2|2304.9|2304.6|69
1619529990000|2021-04-27 13:26:30|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|9
1619530010000|2021-04-27 13:26:50|2305.5|2305.2|2305.1|2304.8|2305.5|2305.2|2305.1|2304.8|19
1619530020000|2021-04-27 13:27:00|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|8
1619530030000|2021-04-27 13:27:10|2305.4|2305.1|2304.8|2304.5|2305.4|2305.1|2304.8|2304.5|73
1619530040000|2021-04-27 13:27:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2
1619530050000|2021-04-27 13:27:30|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|7
1619530060000|2021-04-27 13:27:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|5
1619530070000|2021-04-27 13:27:50|2305.1|2304.8|2305.2|2304.9|2305.3|2305|2305.1|2304.8|9
1619530080000|2021-04-27 13:28:00|2305.1|2304.8|2304.8|2304.5|2305.1|2304.8|2304.8|2304.5|29
1619530090000|2021-04-27 13:28:10|2304.6|2304.3|2304.3|2304|2304.6|2304.3|2304.1|2303.8|67
1619530100000|2021-04-27 13:28:20|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|19
1619530110000|2021-04-27 13:28:30|2304.5|2304.2|2304.2|2303.9|2304.5|2304.2|2304.2|2303.9|19
1619530120000|2021-04-27 13:28:40|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|3
1619530130000|2021-04-27 13:28:50|2304.5|2304.2|2304.7|2304.4|2304.7|2304.4|2304.4|2304.1|45
1619530140000|2021-04-27 13:29:00|2304.8|2304.5|2304.6|2304.3|2304.9|2304.6|2304.3|2304|72
1619530150000|2021-04-27 13:29:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|5
1619530160000|2021-04-27 13:29:20|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2304.3|2304|23
1619530170000|2021-04-27 13:29:30|2304.2|2303.9|2304.3|2304|2304.3|2304|2304|2303.7|16
1619530180000|2021-04-27 13:29:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|10
1619530190000|2021-04-27 13:29:50|2304.3|2304|2303.9|2303.6|2304.5|2304.2|2303.5|2303.2|126
1619530200000|2021-04-27 13:30:00|2303.8|2303.5|2305|2304.7|2305|2304.7|2303.2|2302.9|598
1619530210000|2021-04-27 13:30:10|2304.8|2304.5|2304.5|2304.2|2305.2|2304.9|2304.3|2304|209
1619530220000|2021-04-27 13:30:20|2304.3|2304|2304.4|2304.1|2305|2304.7|2304.2|2303.9|225
1619530230000|2021-04-27 13:30:30|2304.5|2304.2|2303.4|2303.1|2304.5|2304.2|2303.4|2303.1|178
1619530240000|2021-04-27 13:30:40|2303.5|2303.2|2303.4|2303.1|2304|2303.7|2303.4|2303.1|142
1619530250000|2021-04-27 13:30:50|2303.5|2303.2|2302.1|2301.8|2303.5|2303.2|2302|2301.7|271
1619530260000|2021-04-27 13:31:00|2301.8|2301.5|2301.7|2301.4|2301.9|2301.6|2300.8|2300.5|319
1619530270000|2021-04-27 13:31:10|2301.6|2301.3|2303|2302.7|2303|2302.7|2301.6|2301.3|298
1619530280000|2021-04-27 13:31:20|2303.2|2302.9|2302.6|2302.3|2303.2|2302.9|2302.3|2302|177
1619530290000|2021-04-27 13:31:30|2302.5|2302.2|2302|2301.7|2302.6|2302.3|2301.5|2301.2|153
1619530300000|2021-04-27 13:31:40|2302.2|2301.9|2302.1|2301.8|2302.7|2302.4|2301.7|2301.4|131
1619530310000|2021-04-27 13:31:50|2302.3|2302|2302.2|2301.9|2302.6|2302.3|2302|2301.7|110
1619530320000|2021-04-27 13:32:00|2302.3|2302|2303.7|2303.4|2303.7|2303.4|2302.3|2302|234
1619530330000|2021-04-27 13:32:10|2303.6|2303.3|2303.3|2303|2304.8|2304.5|2303.3|2303|191
1619530340000|2021-04-27 13:32:20|2302.7|2302.4|2302.8|2302.5|2302.9|2302.6|2302|2301.7|143
1619530350000|2021-04-27 13:32:30|2302.9|2302.6|2303.7|2303.4|2303.9|2303.6|2302.9|2302.6|54
1619530360000|2021-04-27 13:32:40|2303.8|2303.5|2303.6|2303.3|2304.2|2303.9|2303.4|2303.1|65
1619530370000|2021-04-27 13:32:50|2303.5|2303.2|2303.7|2303.4|2304.2|2303.9|2303.3|2303|113
1619530380000|2021-04-27 13:33:00|2303.6|2303.3|2304|2303.7|2304.1|2303.8|2303.4|2303.1|114
1619530390000|2021-04-27 13:33:10|2304.4|2304.1|2305.2|2304.9|2305.7|2305.4|2304.4|2304.1|153
1619530400000|2021-04-27 13:33:20|2305.1|2304.8|2304.8|2304.5|2305.3|2305|2304.6|2304.3|220
1619530410000|2021-04-27 13:33:30|2304.9|2304.6|2304.9|2304.6|2305.5|2305.2|2304.8|2304.5|73
1619530420000|2021-04-27 13:33:40|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2304.1|2303.8|101
1619530430000|2021-04-27 13:33:50|2305.1|2304.8|2305|2304.7|2305.8|2305.5|2304.5|2304.2|187
1619530440000|2021-04-27 13:34:00|2305.2|2304.9|2305.7|2305.4|2305.8|2305.5|2304.7|2304.4|137
1619530450000|2021-04-27 13:34:10|2305.4|2305.1|2305|2304.7|2305.7|2305.4|2304.6|2304.3|81
1619530460000|2021-04-27 13:34:20|2305.1|2304.8|2304.1|2303.8|2305.1|2304.8|2303.7|2303.4|99
1619530470000|2021-04-27 13:34:30|2304.3|2304|2303.1|2302.8|2304.3|2304|2303.1|2302.8|56
1619530480000|2021-04-27 13:34:40|2303.2|2302.9|2303.7|2303.4|2303.7|2303.4|2302.9|2302.6|113
1619530490000|2021-04-27 13:34:50|2303.8|2303.5|2304|2303.7|2304.2|2303.9|2303.8|2303.5|72
1619530500000|2021-04-27 13:35:00|2303.9|2303.6|2302.1|2301.8|2303.9|2303.6|2301.9|2301.6|208
1619530510000|2021-04-27 13:35:10|2302|2301.7|2302.6|2302.3|2302.7|2302.4|2301.7|2301.4|125
1619530520000|2021-04-27 13:35:20|2303.1|2302.8|2304.6|2304.3|2304.6|2304.3|2303.1|2302.8|115
1619530530000|2021-04-27 13:35:30|2304.3|2304|2305.5|2305.2|2305.5|2305.2|2304.3|2304|126
1619530540000|2021-04-27 13:35:40|2305.6|2305.3|2305|2304.7|2306.3|2306|2305|2304.7|179
1619530550000|2021-04-27 13:35:50|2304.9|2304.6|2305.1|2304.8|2305.4|2305.1|2304.2|2303.9|112
1619530560000|2021-04-27 13:36:00|2305.3|2305|2305.5|2305.2|2306.1|2305.8|2305.3|2305|70
1619530570000|2021-04-27 13:36:10|2305.9|2305.6|2305.3|2305|2305.9|2305.6|2304.9|2304.6|34
1619530580000|2021-04-27 13:36:20|2305.2|2304.9|2305|2304.7|2305.6|2305.3|2304.8|2304.5|41
1619530590000|2021-04-27 13:36:30|2305.2|2304.9|2305.6|2305.3|2305.6|2305.3|2304.5|2304.2|90
1619530600000|2021-04-27 13:36:40|2305.5|2305.2|2303.7|2303.4|2305.6|2305.3|2303.7|2303.4|61
1619530610000|2021-04-27 13:36:50|2303.6|2303.3|2302.5|2302.2|2304.1|2303.8|2302.5|2302.2|105
1619530620000|2021-04-27 13:37:00|2303.2|2302.9|2304.6|2304.3|2304.7|2304.4|2302.7|2302.4|83
1619530630000|2021-04-27 13:37:10|2305.2|2304.9|2303.5|2303.2|2305.2|2304.9|2303.3|2303|477
1619530640000|2021-04-27 13:37:20|2303.6|2303.3|2303|2302.7|2303.6|2303.3|2302.1|2301.8|126
1619530650000|2021-04-27 13:37:30|2302.9|2302.6|2303.6|2303.3|2303.7|2303.4|2302.6|2302.3|81
1619530660000|2021-04-27 13:37:40|2303.9|2303.6|2304|2303.7|2305.1|2304.8|2303.8|2303.5|84
1619530670000|2021-04-27 13:37:50|2304.1|2303.8|2304.3|2304|2304.5|2304.2|2303.9|2303.6|45
1619530680000|2021-04-27 13:38:00|2304.7|2304.4|2306.5|2306.2|2306.5|2306.2|2304.7|2304.4|184
1619530690000|2021-04-27 13:38:10|2306.4|2306.1|2306.1|2305.8|2306.4|2306.1|2305.6|2305.3|85
1619530700000|2021-04-27 13:38:20|2305.8|2305.5|2304.4|2304.1|2305.8|2305.5|2304.4|2304.1|117
1619530710000|2021-04-27 13:38:30|2304.5|2304.2|2303.7|2303.4|2305|2304.7|2303.6|2303.3|377
1619530720000|2021-04-27 13:38:40|2303.5|2303.2|2303.1|2302.8|2303.7|2303.4|2302.3|2302|235
1619530730000|2021-04-27 13:38:50|2302.9|2302.6|2303.9|2303.6|2304.2|2303.9|2302.8|2302.5|119
1619530740000|2021-04-27 13:39:00|2304.1|2303.8|2303.6|2303.3|2305.1|2304.8|2303.6|2303.3|128
1619530750000|2021-04-27 13:39:10|2303.7|2303.4|2302.2|2301.9|2303.7|2303.4|2301.7|2301.4|127
1619530760000|2021-04-27 13:39:20|2302.5|2302.2|2303|2302.7|2303|2302.7|2302.2|2301.9|60
1619530770000|2021-04-27 13:39:30|2302.9|2302.6|2303.8|2303.5|2303.8|2303.5|2301.9|2301.6|69
1619530780000|2021-04-27 13:39:40|2303.6|2303.3|2303.3|2303|2304.5|2304.2|2303.3|2303|66
1619530790000|2021-04-27 13:39:50|2303.7|2303.4|2303.5|2303.2|2303.9|2303.6|2302.9|2302.6|34
1619530800000|2021-04-27 13:40:00|2304.2|2303.9|2303.6|2303.3|2304.2|2303.9|2303.4|2303.1|95
1619530810000|2021-04-27 13:40:10|2303.7|2303.4|2303.6|2303.3|2304.2|2303.9|2303.6|2303.3|64
1619530820000|2021-04-27 13:40:20|2303.9|2303.6|2303.3|2303|2303.9|2303.6|2303|2302.7|36
1619530830000|2021-04-27 13:40:30|2303.4|2303.1|2303.2|2302.9|2303.8|2303.5|2303|2302.7|289
1619530840000|2021-04-27 13:40:40|2303|2302.7|2302.6|2302.3|2303.5|2303.2|2302.4|2302.1|103
1619530850000|2021-04-27 13:40:50|2302.4|2302.1|2301.7|2301.4|2302.8|2302.5|2301.7|2301.4|107
1619530860000|2021-04-27 13:41:00|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2300.9|2300.6|245
1619530870000|2021-04-27 13:41:10|2301.7|2301.4|2302.3|2302|2302.6|2302.3|2301.6|2301.3|62
1619530880000|2021-04-27 13:41:20|2302.1|2301.8|2300.8|2300.5|2302.2|2301.9|2300.3|2300|193
1619530890000|2021-04-27 13:41:30|2300.6|2300.3|2300.5|2300.2|2300.7|2300.4|2299.8|2299.5|119
1619530900000|2021-04-27 13:41:40|2300.9|2300.6|2300.2|2299.9|2301.2|2300.9|2300|2299.7|88
1619530910000|2021-04-27 13:41:50|2300|2299.7|2300.3|2300|2300.7|2300.4|2300|2299.7|50
1619530920000|2021-04-27 13:42:00|2300|2299.7|2300.3|2300|2300.3|2300|2299.4|2299.1|164
1619530930000|2021-04-27 13:42:10|2300.1|2299.8|2300.4|2300.1|2301.1|2300.8|2300|2299.7|72
1619530940000|2021-04-27 13:42:20|2300.5|2300.2|2300.9|2300.6|2301.1|2300.8|2299.9|2299.6|54
1619530950000|2021-04-27 13:42:30|2300.8|2300.5|2299.1|2298.8|2300.8|2300.5|2298.8|2298.5|142
1619530960000|2021-04-27 13:42:40|2298.9|2298.6|2298.4|2298.1|2299|2298.7|2298|2297.7|102
1619530970000|2021-04-27 13:42:50|2298.2|2297.9|2298.7|2298.4|2299|2298.7|2298.2|2297.9|168
1619530980000|2021-04-27 13:43:00|2298.6|2298.3|2298.2|2297.9|2299.2|2298.9|2298.2|2297.9|69
1619530990000|2021-04-27 13:43:10|2298.1|2297.8|2298.8|2298.5|2299.2|2298.9|2298|2297.7|82
1619531000000|2021-04-27 13:43:20|2298.6|2298.3|2298.4|2298.1|2299.5|2299.2|2298.4|2298.1|104
1619531010000|2021-04-27 13:43:30|2298.3|2298|2298.7|2298.4|2298.7|2298.4|2298.2|2297.9|116
1619531020000|2021-04-27 13:43:40|2298.6|2298.3|2298.2|2297.9|2298.7|2298.4|2297.8|2297.5|157
1619531030000|2021-04-27 13:43:50|2298.1|2297.8|2296.3|2296|2298.1|2297.8|2296.3|2296|185
1619531040000|2021-04-27 13:44:00|2296.4|2296.1|2296.6|2296.3|2297|2296.7|2296.2|2295.9|106
1619531050000|2021-04-27 13:44:10|2296.7|2296.4|2296.6|2296.3|2296.9|2296.6|2295.7|2295.4|125
1619531060000|2021-04-27 13:44:20|2296.7|2296.4|2296|2295.7|2296.7|2296.4|2295.8|2295.5|61
1619531070000|2021-04-27 13:44:30|2295.4|2295.1|2295.3|2295|2295.7|2295.4|2295.3|2295|100
1619531080000|2021-04-27 13:44:40|2295.4|2295.1|2296.2|2295.9|2296.7|2296.4|2295.3|2295|288
1619531090000|2021-04-27 13:44:50|2296.1|2295.8|2296.1|2295.8|2296.5|2296.2|2295.8|2295.5|372
1619531100000|2021-04-27 13:45:00|2296.7|2296.4|2295.2|2294.9|2296.7|2296.4|2294.6|2294.3|449
1619531110000|2021-04-27 13:45:10|2295.4|2295.1|2294.2|2293.9|2295.4|2295.1|2294.2|2293.9|377
1619531120000|2021-04-27 13:45:20|2294.1|2293.8|2294.5|2294.2|2294.6|2294.3|2293.8|2293.5|143
1619531130000|2021-04-27 13:45:30|2294.8|2294.5|2294.7|2294.4|2295.5|2295.2|2294.7|2294.4|197
1619531140000|2021-04-27 13:45:40|2294.6|2294.3|2294.9|2294.6|2295.1|2294.8|2294.1|2293.8|86
1619531150000|2021-04-27 13:45:50|2294.7|2294.4|2294.6|2294.3|2295.4|2295.1|2294.5|2294.2|127
1619531160000|2021-04-27 13:46:00|2294.3|2294|2293.7|2293.4|2294.4|2294.1|2293.6|2293.3|136
1619531170000|2021-04-27 13:46:10|2293.9|2293.6|2294.2|2293.9|2294.7|2294.4|2293.9|2293.6|64
1619531180000|2021-04-27 13:46:20|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.4|2293.1|94
1619531190000|2021-04-27 13:46:30|2293.9|2293.6|2293.5|2293.2|2294.4|2294.1|2293.1|2292.8|103
1619531200000|2021-04-27 13:46:40|2293.2|2292.9|2292.4|2292.1|2293.2|2292.9|2292.2|2291.9|249
1619531210000|2021-04-27 13:46:50|2292.5|2292.2|2293|2292.7|2293.3|2293|2292.5|2292.2|74
1619531220000|2021-04-27 13:47:00|2293.2|2292.9|2293.3|2293|2293.8|2293.5|2292.7|2292.4|141
1619531230000|2021-04-27 13:47:10|2293.1|2292.8|2293|2292.7|2293.4|2293.1|2292.6|2292.3|261
1619531240000|2021-04-27 13:47:20|2293.1|2292.8|2292.3|2292|2293.2|2292.9|2292.3|2292|92
1619531250000|2021-04-27 13:47:30|2292.2|2291.9|2293.2|2292.9|2293.7|2293.4|2291.8|2291.5|106
1619531260000|2021-04-27 13:47:40|2293.1|2292.8|2294.8|2294.5|2294.8|2294.5|2292.8|2292.5|144
1619531270000|2021-04-27 13:47:50|2295.2|2294.9|2296.5|2296.2|2296.5|2296.2|2294.9|2294.6|203
1619531280000|2021-04-27 13:48:00|2296.3|2296|2296.5|2296.2|2297.3|2297|2296.2|2295.9|205
1619531290000|2021-04-27 13:48:10|2296.6|2296.3|2295.6|2295.3|2296.6|2296.3|2295.5|2295.2|212
1619531300000|2021-04-27 13:48:20|2295.7|2295.4|2296.4|2296.1|2296.6|2296.3|2295.4|2295.1|107
1619531310000|2021-04-27 13:48:30|2296.5|2296.2|2296.8|2296.5|2296.8|2296.5|2295.9|2295.6|67
1619531320000|2021-04-27 13:48:40|2296.7|2296.4|2296|2295.7|2296.7|2296.4|2295.9|2295.6|61
1619531330000|2021-04-27 13:48:50|2295.8|2295.5|2296.1|2295.8|2296.4|2296.1|2295.7|2295.4|92
1619531340000|2021-04-27 13:49:00|2295.8|2295.5|2296.4|2296.1|2296.4|2296.1|2295.5|2295.2|88
1619531350000|2021-04-27 13:49:10|2296.6|2296.3|2295.8|2295.5|2296.9|2296.6|2295.7|2295.4|47
1619531360000|2021-04-27 13:49:20|2295.6|2295.3|2296.2|2295.9|2296.3|2296|2295.4|2295.1|76
1619531370000|2021-04-27 13:49:30|2296.5|2296.2|2297.4|2297.1|2297.4|2297.1|2296.4|2296.1|94
1619531380000|2021-04-27 13:49:40|2297.5|2297.2|2298.1|2297.8|2298.3|2298|2297.5|2297.2|103
1619531390000|2021-04-27 13:49:50|2298.4|2298.1|2298.8|2298.5|2299|2298.7|2298.2|2297.9|136
1619531400000|2021-04-27 13:50:00|2298.7|2298.4|2297.3|2297|2298.7|2298.4|2296.7|2296.4|147
1619531410000|2021-04-27 13:50:10|2297.4|2297.1|2297.4|2297.1|2298|2297.7|2296.6|2296.3|112
1619531420000|2021-04-27 13:50:20|2297.6|2297.3|2296|2295.7|2297.6|2297.3|2296|2295.7|87
1619531430000|2021-04-27 13:50:30|2296.3|2296|2296.6|2296.3|2296.9|2296.6|2295.7|2295.4|64
1619531440000|2021-04-27 13:50:40|2296.7|2296.4|2296.7|2296.4|2297|2296.7|2296.3|2296|51
1619531450000|2021-04-27 13:50:50|2296.8|2296.5|2298|2297.7|2298|2297.7|2296.7|2296.4|89
1619531460000|2021-04-27 13:51:00|2298.1|2297.8|2299.9|2299.6|2299.9|2299.6|2298.1|2297.8|212
1619531470000|2021-04-27 13:51:10|2299.8|2299.5|2300.7|2300.4|2300.7|2300.4|2299.5|2299.2|187
1619531480000|2021-04-27 13:51:20|2300.3|2300|2300.6|2300.3|2301|2300.7|2299.9|2299.6|110
1619531490000|2021-04-27 13:51:30|2300.8|2300.5|2301.1|2300.8|2301.1|2300.8|2300.5|2300.2|79
1619531500000|2021-04-27 13:51:40|2300.8|2300.5|2300.6|2300.3|2301.1|2300.8|2300.3|2300|73
1619531510000|2021-04-27 13:51:50|2300.5|2300.2|2300.8|2300.5|2301|2300.7|2299.6|2299.3|76
1619531520000|2021-04-27 13:52:00|2301|2300.7|2301.7|2301.4|2302.3|2302|2300.8|2300.5|143
1619531530000|2021-04-27 13:52:10|2301.8|2301.5|2301.3|2301|2301.8|2301.5|2301|2300.7|71
1619531540000|2021-04-27 13:52:20|2301.6|2301.3|2300.3|2300|2301.6|2301.3|2300.2|2299.9|214
1619531550000|2021-04-27 13:52:30|2300.2|2299.9|2300.2|2299.9|2300.9|2300.6|2299.9|2299.6|96
1619531560000|2021-04-27 13:52:40|2299.6|2299.3|2300.1|2299.8|2300.5|2300.2|2299.4|2299.1|115
1619531570000|2021-04-27 13:52:50|2300.2|2299.9|2301.1|2300.8|2301.1|2300.8|2300.2|2299.9|42
1619531580000|2021-04-27 13:53:00|2301|2300.7|2301.4|2301.1|2301.8|2301.5|2301|2300.7|94
1619531590000|2021-04-27 13:53:10|2301.7|2301.4|2300.2|2299.9|2301.8|2301.5|2300.2|2299.9|71
1619531600000|2021-04-27 13:53:20|2300|2299.7|2300.6|2300.3|2300.8|2300.5|2300|2299.7|53
1619531610000|2021-04-27 13:53:30|2300.8|2300.5|2300.7|2300.4|2301.3|2301|2300.6|2300.3|45
1619531620000|2021-04-27 13:53:40|2300.5|2300.2|2301.3|2301|2301.5|2301.2|2300.5|2300.2|62
1619531630000|2021-04-27 13:53:50|2301.4|2301.1|2301.9|2301.6|2301.9|2301.6|2301.1|2300.8|40
1619531640000|2021-04-27 13:54:00|2302|2301.7|2302.8|2302.5|2302.8|2302.5|2302|2301.7|69
1619531650000|2021-04-27 13:54:10|2302.9|2302.6|2302.9|2302.6|2303.3|2303|2302.7|2302.4|43
1619531660000|2021-04-27 13:54:20|2302.8|2302.5|2303.3|2303|2303.4|2303.1|2302.7|2302.4|99
1619531670000|2021-04-27 13:54:30|2303.4|2303.1|2303.7|2303.4|2304.9|2304.6|2303.4|2303.1|395
1619531680000|2021-04-27 13:54:40|2303.9|2303.6|2304.8|2304.5|2304.9|2304.6|2303.9|2303.6|79
1619531690000|2021-04-27 13:54:50|2304.9|2304.6|2305.1|2304.8|2305.2|2304.9|2304.5|2304.2|83
1619531700000|2021-04-27 13:55:00|2305.4|2305.1|2305|2304.7|2305.4|2305.1|2304.4|2304.1|207
1619531710000|2021-04-27 13:55:10|2304.9|2304.6|2304.3|2304|2305.6|2305.3|2304.3|2304|131
1619531720000|2021-04-27 13:55:20|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2303.6|2303.3|148
1619531730000|2021-04-27 13:55:30|2304.2|2303.9|2305.1|2304.8|2305.1|2304.8|2303.9|2303.6|52
1619531740000|2021-04-27 13:55:40|2305|2304.7|2305.2|2304.9|2305.6|2305.3|2304.8|2304.5|148
1619531750000|2021-04-27 13:55:50|2305.3|2305|2305.5|2305.2|2305.6|2305.3|2304.7|2304.4|108
1619531760000|2021-04-27 13:56:00|2305.4|2305.1|2305|2304.7|2305.4|2305.1|2304.2|2303.9|152
1619531770000|2021-04-27 13:56:10|2304.7|2304.4|2305|2304.7|2305|2304.7|2304.6|2304.3|28
1619531780000|2021-04-27 13:56:20|2304.8|2304.5|2305.4|2305.1|2305.4|2305.1|2304.8|2304.5|39
1619531790000|2021-04-27 13:56:30|2305|2304.7|2305.4|2305.1|2305.8|2305.5|2305|2304.7|84
1619531800000|2021-04-27 13:56:40|2305.2|2304.9|2304.4|2304.1|2305.3|2305|2304.2|2303.9|45
1619531810000|2021-04-27 13:56:50|2304.1|2303.8|2305.1|2304.8|2305.1|2304.8|2304|2303.7|32
1619531820000|2021-04-27 13:57:00|2305.5|2305.2|2305.1|2304.8|2305.5|2305.2|2304.6|2304.3|49
1619531830000|2021-04-27 13:57:10|2305.2|2304.9|2304.1|2303.8|2305.4|2305.1|2304.1|2303.8|60
1619531840000|2021-04-27 13:57:20|2304.4|2304.1|2303.6|2303.3|2304.4|2304.1|2303.6|2303.3|66
1619531850000|2021-04-27 13:57:30|2303.7|2303.4|2303.6|2303.3|2304.2|2303.9|2303.1|2302.8|77
1619531860000|2021-04-27 13:57:40|2303.5|2303.2|2303.3|2303|2303.5|2303.2|2302.9|2302.6|70
1619531870000|2021-04-27 13:57:50|2303.4|2303.1|2304.5|2304.2|2304.6|2304.3|2303.3|2303|60
1619531880000|2021-04-27 13:58:00|2304.3|2304|2305.7|2305.4|2305.7|2305.4|2304.3|2304|81
1619531890000|2021-04-27 13:58:10|2305.5|2305.2|2305.7|2305.4|2305.8|2305.5|2305.3|2305|67
1619531900000|2021-04-27 13:58:20|2305.5|2305.2|2303.8|2303.5|2305.5|2305.2|2303.8|2303.5|36
1619531910000|2021-04-27 13:58:30|2303.7|2303.4|2304.3|2304|2304.4|2304.1|2303.5|2303.2|34
1619531920000|2021-04-27 13:58:40|2304.2|2303.9|2303.6|2303.3|2304.2|2303.9|2303.6|2303.3|37
1619531930000|2021-04-27 13:58:50|2303.3|2303|2303.5|2303.2|2303.5|2303.2|2303|2302.7|39
1619531940000|2021-04-27 13:59:00|2303.6|2303.3|2304.3|2304|2304.3|2304|2303.6|2303.3|16
1619531950000|2021-04-27 13:59:10|2304.1|2303.8|2304.8|2304.5|2304.9|2304.6|2304.1|2303.8|23
1619531960000|2021-04-27 13:59:20|2304.7|2304.4|2303.7|2303.4|2304.8|2304.5|2303.7|2303.4|44
1619531970000|2021-04-27 13:59:30|2303.4|2303.1|2303.3|2303|2304|2303.7|2302.7|2302.4|159
1619531980000|2021-04-27 13:59:40|2303.4|2303.1|2302.5|2302.2|2303.4|2303.1|2302.4|2302.1|71
1619531990000|2021-04-27 13:59:50|2302|2301.7|2302.2|2301.9|2302.4|2302.1|2301.7|2301.4|73
1619532000000|2021-04-27 14:00:00|2302|2301.7|2302.5|2302.2|2302.8|2302.5|2302|2301.7|66
1619532010000|2021-04-27 14:00:10|2302.3|2302|2300|2299.7|2302.3|2302|2300|2299.7|230
1619532020000|2021-04-27 14:00:20|2299.8|2299.5|2299.7|2299.4|2300.5|2300.2|2299.2|2298.9|109
1619532030000|2021-04-27 14:00:30|2299.6|2299.3|2299.8|2299.5|2301.1|2300.8|2299.6|2299.3|55
1619532040000|2021-04-27 14:00:40|2300.2|2299.9|2298.5|2298.2|2300.2|2299.9|2298.2|2297.9|221
1619532050000|2021-04-27 14:00:50|2298.2|2297.9|2297.8|2297.5|2298.6|2298.3|2297.6|2297.3|88
1619532060000|2021-04-27 14:01:00|2298.1|2297.8|2297.2|2296.9|2298.1|2297.8|2296.5|2296.2|132
1619532070000|2021-04-27 14:01:10|2297.4|2297.1|2299.1|2298.8|2299.4|2299.1|2296.3|2296|125
1619532080000|2021-04-27 14:01:20|2298.9|2298.6|2300.7|2300.4|2300.7|2300.4|2298.4|2298.1|93
1619532090000|2021-04-27 14:01:30|2300.8|2300.5|2299.8|2299.5|2300.8|2300.5|2299.8|2299.5|79
1619532100000|2021-04-27 14:01:40|2300.3|2300|2300.2|2299.9|2300.3|2300|2299.8|2299.5|39
1619532110000|2021-04-27 14:01:50|2300.3|2300|2300.5|2300.2|2301.3|2301|2300.3|2300|113
1619532120000|2021-04-27 14:02:00|2300.3|2300|2301.4|2301.1|2301.6|2301.3|2300.2|2299.9|75
1619532130000|2021-04-27 14:02:10|2301.1|2300.8|2302.6|2302.3|2303.4|2303.1|2300.9|2300.6|163
1619532140000|2021-04-27 14:02:20|2302.7|2302.4|2303.7|2303.4|2304|2303.7|2302.6|2302.3|154
1619532150000|2021-04-27 14:02:30|2304.1|2303.8|2304.9|2304.6|2305|2304.7|2304|2303.7|114
1619532160000|2021-04-27 14:02:40|2305.3|2305|2304.6|2304.3|2305.3|2305|2304.4|2304.1|89
1619532170000|2021-04-27 14:02:50|2304.5|2304.2|2304.3|2304|2304.7|2304.4|2303.5|2303.2|112
1619532180000|2021-04-27 14:03:00|2304.1|2303.8|2305.4|2305.1|2305.4|2305.1|2304.1|2303.8|45
1619532190000|2021-04-27 14:03:10|2305.2|2304.9|2305.1|2304.8|2305.7|2305.4|2305.1|2304.8|106
1619532200000|2021-04-27 14:03:20|2305.3|2305|2305|2304.7|2305.7|2305.4|2304.9|2304.6|55
1619532210000|2021-04-27 14:03:30|2305.3|2305|2305.8|2305.5|2305.8|2305.5|2305.3|2305|97
1619532220000|2021-04-27 14:03:40|2306|2305.7|2306|2305.7|2306.1|2305.8|2305.7|2305.4|121
1619532230000|2021-04-27 14:03:50|2305.8|2305.5|2305|2304.7|2306.1|2305.8|2304.6|2304.3|84
1619532240000|2021-04-27 14:04:00|2304.5|2304.2|2303.7|2303.4|2304.6|2304.3|2303.3|2303|66
1619532250000|2021-04-27 14:04:10|2303.6|2303.3|2304.5|2304.2|2304.5|2304.2|2303.5|2303.2|29
1619532260000|2021-04-27 14:04:20|2304.4|2304.1|2304.3|2304|2304.5|2304.2|2304.2|2303.9|23
1619532270000|2021-04-27 14:04:30|2304.1|2303.8|2303.4|2303.1|2304.1|2303.8|2303.4|2303.1|22
1619532280000|2021-04-27 14:04:40|2302.9|2302.6|2303.8|2303.5|2303.8|2303.5|2302.9|2302.6|88
1619532290000|2021-04-27 14:04:50|2303.6|2303.3|2303.8|2303.5|2304.1|2303.8|2303.5|2303.2|18
1619532300000|2021-04-27 14:05:00|2303.3|2303|2302.9|2302.6|2303.8|2303.5|2302.9|2302.6|52
1619532310000|2021-04-27 14:05:10|2303.1|2302.8|2304.1|2303.8|2304.6|2304.3|2303.1|2302.8|154
1619532320000|2021-04-27 14:05:20|2303.6|2303.3|2303.1|2302.8|2303.6|2303.3|2303|2302.7|56
1619532330000|2021-04-27 14:05:30|2302.9|2302.6|2303.1|2302.8|2303.2|2302.9|2302.6|2302.3|64
1619532340000|2021-04-27 14:05:40|2302.9|2302.6|2302.1|2301.8|2303|2302.7|2302|2301.7|67
1619532350000|2021-04-27 14:05:50|2302.5|2302.2|2302.5|2302.2|2302.8|2302.5|2302.1|2301.8|27
1619532360000|2021-04-27 14:06:00|2302.6|2302.3|2303.5|2303.2|2303.8|2303.5|2302.6|2302.3|43
1619532370000|2021-04-27 14:06:10|2303.7|2303.4|2304.4|2304.1|2304.4|2304.1|2303.3|2303|44
1619532380000|2021-04-27 14:06:20|2304.3|2304|2304.7|2304.4|2304.9|2304.6|2304.2|2303.9|66
1619532390000|2021-04-27 14:06:30|2304.5|2304.2|2304.5|2304.2|2304.7|2304.4|2304.1|2303.8|48
1619532400000|2021-04-27 14:06:40|2304.6|2304.3|2304.4|2304.1|2304.7|2304.4|2304.2|2303.9|23
1619532410000|2021-04-27 14:06:50|2304.7|2304.4|2305.3|2305|2305.3|2305|2304.7|2304.4|50
1619532420000|2021-04-27 14:07:00|2305.2|2304.9|2304.8|2304.5|2305.2|2304.9|2304.5|2304.2|45
1619532430000|2021-04-27 14:07:10|2305.1|2304.8|2304.5|2304.2|2305.1|2304.8|2304.2|2303.9|35
1619532440000|2021-04-27 14:07:20|2304.7|2304.4|2304.4|2304.1|2304.7|2304.4|2303.7|2303.4|269
1619532450000|2021-04-27 14:07:30|2304.1|2303.8|2303.3|2303|2304.1|2303.8|2303.3|2303|32
1619532460000|2021-04-27 14:07:40|2303.5|2303.2|2302.8|2302.5|2303.5|2303.2|2302.8|2302.5|29
1619532470000|2021-04-27 14:07:50|2303|2302.7|2303.8|2303.5|2304|2303.7|2303|2302.7|40
1619532480000|2021-04-27 14:08:00|2304.1|2303.8|2303.9|2303.6|2304.7|2304.4|2303.9|2303.6|21
1619532490000|2021-04-27 14:08:10|2304.1|2303.8|2304.4|2304.1|2304.5|2304.2|2304.1|2303.8|17
1619532500000|2021-04-27 14:08:20|2304.3|2304|2303.2|2302.9|2304.4|2304.1|2303.2|2302.9|25
1619532510000|2021-04-27 14:08:30|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2302.7|2302.4|35
1619532520000|2021-04-27 14:08:40|2303.1|2302.8|2303.8|2303.5|2303.8|2303.5|2303.1|2302.8|11
1619532530000|2021-04-27 14:08:50|2303.9|2303.6|2303.6|2303.3|2304|2303.7|2303.4|2303.1|19
1619532540000|2021-04-27 14:09:00|2303.7|2303.4|2303.5|2303.2|2303.7|2303.4|2303.1|2302.8|56
1619532550000|2021-04-27 14:09:10|2303.6|2303.3|2304.1|2303.8|2304.3|2304|2303.6|2303.3|43
1619532560000|2021-04-27 14:09:20|2303.9|2303.6|2303.5|2303.2|2304.1|2303.8|2303.5|2303.2|12
1619532570000|2021-04-27 14:09:30|2303.6|2303.3|2303.4|2303.1|2303.7|2303.4|2303.2|2302.9|18
1619532580000|2021-04-27 14:09:40|2302.9|2302.6|2303.7|2303.4|2303.7|2303.4|2302.9|2302.6|29
1619532590000|2021-04-27 14:09:50|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.6|2303.3|30
1619532600000|2021-04-27 14:10:00|2304.2|2303.9|2303.7|2303.4|2304.5|2304.2|2303.3|2303|37
1619532610000|2021-04-27 14:10:10|2303.5|2303.2|2302.3|2302|2303.7|2303.4|2302.3|2302|36
1619532620000|2021-04-27 14:10:20|2302.4|2302.1|2300.8|2300.5|2302.4|2302.1|2300.6|2300.3|145
1619532630000|2021-04-27 14:10:30|2301|2300.7|2302.2|2301.9|2302.2|2301.9|2301|2300.7|150
1619532640000|2021-04-27 14:10:40|2302.3|2302|2302.3|2302|2303.1|2302.8|2302.3|2302|44
1619532650000|2021-04-27 14:10:50|2302.1|2301.8|2301.8|2301.5|2302.3|2302|2301.8|2301.5|6
1619532660000|2021-04-27 14:11:00|2301.9|2301.6|2302.2|2301.9|2302.4|2302.1|2301.9|2301.6|58
1619532670000|2021-04-27 14:11:10|2302|2301.7|2302.3|2302|2302.5|2302.2|2302|2301.7|9
1619532680000|2021-04-27 14:11:20|2302.2|2301.9|2303.4|2303.1|2303.4|2303.1|2302|2301.7|48
1619532690000|2021-04-27 14:11:30|2303.5|2303.2|2302.7|2302.4|2303.9|2303.6|2302.7|2302.4|45
1619532700000|2021-04-27 14:11:40|2302.6|2302.3|2301.7|2301.4|2302.6|2302.3|2301.7|2301.4|23
1619532710000|2021-04-27 14:11:50|2301.8|2301.5|2301.1|2300.8|2301.8|2301.5|2301.1|2300.8|23
1619532720000|2021-04-27 14:12:00|2300.5|2300.2|2300.6|2300.3|2300.9|2300.6|2299.8|2299.5|138
1619532730000|2021-04-27 14:12:10|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|27
1619532740000|2021-04-27 14:12:20|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.1|2299.8|41
1619532750000|2021-04-27 14:12:30|2300.6|2300.3|2300.5|2300.2|2301|2300.7|2300.2|2299.9|43
1619532760000|2021-04-27 14:12:40|2300.3|2300|2298.6|2298.3|2300.3|2300|2298.6|2298.3|130
1619532770000|2021-04-27 14:12:50|2298.8|2298.5|2299.3|2299|2299.6|2299.3|2298.8|2298.5|39
1619532780000|2021-04-27 14:13:00|2299.6|2299.3|2300|2299.7|2300|2299.7|2298.9|2298.6|45
1619532790000|2021-04-27 14:13:10|2300.2|2299.9|2300.4|2300.1|2301.2|2300.9|2300.1|2299.8|108
1619532800000|2021-04-27 14:13:20|2300.5|2300.2|2301.5|2301.2|2301.5|2301.2|2300.5|2300.2|28
1619532810000|2021-04-27 14:13:30|2301.4|2301.1|2300.7|2300.4|2301.8|2301.5|2300.7|2300.4|59
1619532820000|2021-04-27 14:13:40|2300.9|2300.6|2301.2|2300.9|2301.4|2301.1|2300.9|2300.6|9
1619532830000|2021-04-27 14:13:50|2300.9|2300.6|2301.7|2301.4|2302.1|2301.8|2300.9|2300.6|24
1619532840000|2021-04-27 14:14:00|2301.9|2301.6|2302.2|2301.9|2302.7|2302.4|2301.9|2301.6|63
1619532850000|2021-04-27 14:14:10|2302.1|2301.8|2302.1|2301.8|2302.7|2302.4|2302|2301.7|18
1619532860000|2021-04-27 14:14:20|2301.9|2301.6|2302|2301.7|2302.5|2302.2|2301.9|2301.6|21
1619532870000|2021-04-27 14:14:30|2301.9|2301.6|2301.2|2300.9|2301.9|2301.6|2301.2|2300.9|34
1619532880000|2021-04-27 14:14:40|2301|2300.7|2301.3|2301|2301.3|2301|2300.5|2300.2|59
1619532890000|2021-04-27 14:14:50|2301.4|2301.1|2301.4|2301.1|2301.6|2301.3|2301|2300.7|29
1619532900000|2021-04-27 14:15:00|2301.2|2300.9|2298.6|2298.3|2301.2|2300.9|2298.6|2298.3|94
1619532910000|2021-04-27 14:15:10|2299|2298.7|2299|2298.7|2299.3|2299|2298|2297.7|70
1619532920000|2021-04-27 14:15:20|2298.9|2298.6|2299.1|2298.8|2299.5|2299.2|2298.9|2298.6|28
1619532930000|2021-04-27 14:15:30|2298.9|2298.6|2298.6|2298.3|2299.2|2298.9|2298.3|2298|80
1619532940000|2021-04-27 14:15:40|2298.5|2298.2|2297.4|2297.1|2298.6|2298.3|2297.4|2297.1|123
1619532950000|2021-04-27 14:15:50|2297.6|2297.3|2296.7|2296.4|2297.7|2297.4|2296.7|2296.4|162
1619532960000|2021-04-27 14:16:00|2296.5|2296.2|2297.5|2297.2|2297.5|2297.2|2296.1|2295.8|149
1619532970000|2021-04-27 14:16:10|2297.4|2297.1|2297.2|2296.9|2297.5|2297.2|2296|2295.7|126
1619532980000|2021-04-27 14:16:20|2297.5|2297.2|2298.8|2298.5|2298.9|2298.6|2297.5|2297.2|112
1619532990000|2021-04-27 14:16:30|2298.6|2298.3|2298.7|2298.4|2299.5|2299.2|2298.4|2298.1|76
1619533000000|2021-04-27 14:16:40|2298.8|2298.5|2299.3|2299|2300|2299.7|2298.8|2298.5|49
1619533010000|2021-04-27 14:16:50|2299.4|2299.1|2298.1|2297.8|2299.4|2299.1|2298.1|2297.8|34
1619533020000|2021-04-27 14:17:00|2297.9|2297.6|2297.5|2297.2|2298.4|2298.1|2297.5|2297.2|90
1619533030000|2021-04-27 14:17:10|2297.9|2297.6|2296.2|2295.9|2297.9|2297.6|2296.2|2295.9|99
1619533040000|2021-04-27 14:17:20|2296|2295.7|2297.3|2297|2297.3|2297|2296|2295.7|56
1619533050000|2021-04-27 14:17:30|2297.4|2297.1|2296.5|2296.2|2297.6|2297.3|2296.5|2296.2|44
1619533060000|2021-04-27 14:17:40|2296.3|2296|2296|2295.7|2296.5|2296.2|2295.8|2295.5|93
1619533070000|2021-04-27 14:17:50|2295.8|2295.5|2294.8|2294.5|2295.8|2295.5|2294.8|2294.5|99
1619533080000|2021-04-27 14:18:00|2294.7|2294.4|2294.8|2294.5|2295.4|2295.1|2294.5|2294.2|102
1619533090000|2021-04-27 14:18:10|2295.1|2294.8|2296.6|2296.3|2296.6|2296.3|2295|2294.7|63
1619533100000|2021-04-27 14:18:20|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.2|2295.9|35
1619533110000|2021-04-27 14:18:30|2295.8|2295.5|2296.4|2296.1|2296.4|2296.1|2295.3|2295|62
1619533120000|2021-04-27 14:18:40|2296.3|2296|2295.8|2295.5|2296.3|2296|2295.5|2295.2|36
1619533130000|2021-04-27 14:18:50|2296.2|2295.9|2296.5|2296.2|2297|2296.7|2296.2|2295.9|35
1619533140000|2021-04-27 14:19:00|2296.4|2296.1|2295.7|2295.4|2296.4|2296.1|2295.4|2295.1|26
1619533150000|2021-04-27 14:19:10|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.1|2294.8|88
1619533160000|2021-04-27 14:19:20|2295.5|2295.2|2295.8|2295.5|2296.2|2295.9|2295.4|2295.1|25
1619533170000|2021-04-27 14:19:30|2295.7|2295.4|2296.2|2295.9|2296.4|2296.1|2295.5|2295.2|57
1619533180000|2021-04-27 14:19:40|2295.9|2295.6|2296.7|2296.4|2296.8|2296.5|2295.6|2295.3|60
1619533190000|2021-04-27 14:19:50|2296.6|2296.3|2296.8|2296.5|2297.6|2297.3|2296.5|2296.2|56
1619533200000|2021-04-27 14:20:00|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2295.7|2295.4|37
1619533210000|2021-04-27 14:20:10|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.5|2296.2|32
1619533220000|2021-04-27 14:20:20|2297.4|2297.1|2297.6|2297.3|2298.2|2297.9|2297.1|2296.8|123
1619533230000|2021-04-27 14:20:30|2297.7|2297.4|2298.2|2297.9|2298.4|2298.1|2297.7|2297.4|224
1619533240000|2021-04-27 14:20:40|2298.1|2297.8|2296.9|2296.6|2298.1|2297.8|2296.9|2296.6|97
1619533250000|2021-04-27 14:20:50|2297.4|2297.1|2297|2296.7|2297.9|2297.6|2297|2296.7|36
1619533260000|2021-04-27 14:21:00|2297.5|2297.2|2298.1|2297.8|2298.2|2297.9|2297.5|2297.2|63
1619533270000|2021-04-27 14:21:10|2298.4|2298.1|2298.3|2298|2298.7|2298.4|2298.2|2297.9|251
1619533280000|2021-04-27 14:21:20|2298.2|2297.9|2297.8|2297.5|2298.5|2298.2|2297.8|2297.5|68
1619533290000|2021-04-27 14:21:30|2297.9|2297.6|2298.7|2298.4|2298.7|2298.4|2297.9|2297.6|21
1619533300000|2021-04-27 14:21:40|2298.6|2298.3|2299.1|2298.8|2299.1|2298.8|2298.4|2298.1|38
1619533310000|2021-04-27 14:21:50|2299.2|2298.9|2299.7|2299.4|2300|2299.7|2299.2|2298.9|40
1619533320000|2021-04-27 14:22:00|2300|2299.7|2299.9|2299.6|2300.3|2300|2299.5|2299.2|64
1619533330000|2021-04-27 14:22:10|2300.1|2299.8|2299.2|2298.9|2300.1|2299.8|2298.9|2298.6|32
1619533340000|2021-04-27 14:22:20|2299.3|2299|2299.8|2299.5|2299.8|2299.5|2299.2|2298.9|16
1619533350000|2021-04-27 14:22:30|2299.9|2299.6|2300.3|2300|2300.4|2300.1|2299.8|2299.5|22
1619533360000|2021-04-27 14:22:40|2300.5|2300.2|2300.8|2300.5|2300.9|2300.6|2300.2|2299.9|47
1619533370000|2021-04-27 14:22:50|2300.9|2300.6|2300|2299.7|2301|2300.7|2300|2299.7|121
1619533380000|2021-04-27 14:23:00|2299.4|2299.1|2300.1|2299.8|2300.2|2299.9|2299.4|2299.1|26
1619533390000|2021-04-27 14:23:10|2300.2|2299.9|2300|2299.7|2300.3|2300|2300|2299.7|18
1619533400000|2021-04-27 14:23:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.5|2299.2|21
1619533410000|2021-04-27 14:23:30|2300.2|2299.9|2299.5|2299.2|2300.3|2300|2299.5|2299.2|34
1619533420000|2021-04-27 14:23:40|2299.7|2299.4|2300.1|2299.8|2300.5|2300.2|2299.7|2299.4|25
1619533430000|2021-04-27 14:23:50|2300.3|2300|2300.8|2300.5|2300.9|2300.6|2300.3|2300|34
1619533440000|2021-04-27 14:24:00|2301|2300.7|2300.1|2299.8|2301|2300.7|2300|2299.7|66
1619533450000|2021-04-27 14:24:10|2299.9|2299.6|2299.9|2299.6|2300.2|2299.9|2299.8|2299.5|11
1619533460000|2021-04-27 14:24:20|2300.3|2300|2300.4|2300.1|2300.6|2300.3|2300.3|2300|14
1619533470000|2021-04-27 14:24:30|2300.5|2300.2|2300.6|2300.3|2300.8|2300.5|2300.4|2300.1|16
1619533480000|2021-04-27 14:24:40|2300.4|2300.1|2301.1|2300.8|2301.2|2300.9|2300.4|2300.1|27
1619533490000|2021-04-27 14:24:50|2301|2300.7|2302.3|2302|2302.3|2302|2301|2300.7|86
1619533500000|2021-04-27 14:25:00|2302|2301.7|2301.5|2301.2|2302.3|2302|2301.5|2301.2|63
1619533510000|2021-04-27 14:25:10|2301.6|2301.3|2301|2300.7|2301.6|2301.3|2300.7|2300.4|54
1619533520000|2021-04-27 14:25:20|2300.9|2300.6|2301|2300.7|2301.6|2301.3|2300.9|2300.6|19
1619533530000|2021-04-27 14:25:30|2301.2|2300.9|2301.1|2300.8|2301.4|2301.1|2300.9|2300.6|272
1619533540000|2021-04-27 14:25:40|2301.3|2301|2301|2300.7|2301.3|2301|2300.5|2300.2|93
1619533550000|2021-04-27 14:25:50|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.4|2300.1|56
1619533560000|2021-04-27 14:26:00|2300.5|2300.2|2301.3|2301|2301.3|2301|2300.5|2300.2|68
1619533570000|2021-04-27 14:26:10|2301.6|2301.3|2300.7|2300.4|2301.7|2301.4|2300.7|2300.4|43
1619533580000|2021-04-27 14:26:20|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.3|2300|33
1619533590000|2021-04-27 14:26:30|2300.5|2300.2|2300.9|2300.6|2300.9|2300.6|2300.4|2300.1|14
1619533600000|2021-04-27 14:26:40|2300.8|2300.5|2300.6|2300.3|2301|2300.7|2300.6|2300.3|14
1619533610000|2021-04-27 14:26:50|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.3|2300|14
1619533620000|2021-04-27 14:27:00|2300.4|2300.1|2301.1|2300.8|2301.1|2300.8|2300.4|2300.1|23
1619533630000|2021-04-27 14:27:10|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2300.7|2300.4|18
1619533640000|2021-04-27 14:27:20|2300.8|2300.5|2301.1|2300.8|2301.2|2300.9|2300.7|2300.4|14
1619533650000|2021-04-27 14:27:30|2300.8|2300.5|2301.7|2301.4|2301.8|2301.5|2300.8|2300.5|28
1619533660000|2021-04-27 14:27:40|2301.5|2301.2|2301.3|2301|2301.7|2301.4|2301.3|2301|8
1619533670000|2021-04-27 14:27:50|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|12
1619533680000|2021-04-27 14:28:00|2300.8|2300.5|2299.9|2299.6|2300.8|2300.5|2299.9|2299.6|80
1619533690000|2021-04-27 14:28:10|2300.1|2299.8|2300.7|2300.4|2300.7|2300.4|2300.1|2299.8|25
1619533700000|2021-04-27 14:28:20|2301.1|2300.8|2301.2|2300.9|2301.4|2301.1|2301|2300.7|32
1619533710000|2021-04-27 14:28:30|2301.3|2301|2301.8|2301.5|2302|2301.7|2301.3|2301|54
1619533720000|2021-04-27 14:28:40|2301.9|2301.6|2302.9|2302.6|2303.3|2303|2301.9|2301.6|113
1619533730000|2021-04-27 14:28:50|2303|2302.7|2302.8|2302.5|2303.1|2302.8|2302.6|2302.3|60
1619533740000|2021-04-27 14:29:00|2303|2302.7|2303.5|2303.2|2303.8|2303.5|2303|2302.7|87
1619533750000|2021-04-27 14:29:10|2303.6|2303.3|2304|2303.7|2304|2303.7|2303.5|2303.2|45
1619533760000|2021-04-27 14:29:20|2303.6|2303.3|2303.1|2302.8|2303.6|2303.3|2303.1|2302.8|19
1619533770000|2021-04-27 14:29:30|2303|2302.7|2304|2303.7|2304|2303.7|2303|2302.7|58
1619533780000|2021-04-27 14:29:40|2303.8|2303.5|2303.8|2303.5|2304|2303.7|2303.5|2303.2|68
1619533790000|2021-04-27 14:29:50|2303.9|2303.6|2304.1|2303.8|2304.3|2304|2303.5|2303.2|75
1619533800000|2021-04-27 14:30:00|2304.2|2303.9|2304.3|2304|2304.3|2304|2303.8|2303.5|68
1619533810000|2021-04-27 14:30:10|2304.2|2303.9|2303.9|2303.6|2304.2|2303.9|2303.4|2303.1|36
1619533820000|2021-04-27 14:30:20|2303.6|2303.3|2303.1|2302.8|2303.7|2303.4|2303.1|2302.8|32
1619533830000|2021-04-27 14:30:30|2302.9|2302.6|2303.7|2303.4|2303.8|2303.5|2302.8|2302.5|53
1619533840000|2021-04-27 14:30:40|2303.4|2303.1|2303.7|2303.4|2303.9|2303.6|2303.4|2303.1|39
1619533850000|2021-04-27 14:30:50|2303.5|2303.2|2303.4|2303.1|2303.9|2303.6|2303.4|2303.1|16
1619533860000|2021-04-27 14:31:00|2303.3|2303|2302.7|2302.4|2303.3|2303|2302.3|2302|72
1619533870000|2021-04-27 14:31:10|2302.8|2302.5|2303|2302.7|2303.3|2303|2302.8|2302.5|17
1619533880000|2021-04-27 14:31:20|2302.7|2302.4|2303|2302.7|2303.3|2303|2302.7|2302.4|27
1619533890000|2021-04-27 14:31:30|2303.2|2302.9|2303.2|2302.9|2303.6|2303.3|2303.2|2302.9|13
1619533900000|2021-04-27 14:31:40|2303.1|2302.8|2302.7|2302.4|2303.2|2302.9|2302.7|2302.4|19
1619533910000|2021-04-27 14:31:50|2302.6|2302.3|2303.4|2303.1|2303.4|2303.1|2302.5|2302.2|28
1619533920000|2021-04-27 14:32:00|2303.5|2303.2|2304.1|2303.8|2304.1|2303.8|2303.5|2303.2|50
1619533930000|2021-04-27 14:32:10|2304|2303.7|2303.7|2303.4|2304|2303.7|2303.7|2303.4|9
1619533940000|2021-04-27 14:32:20|2303.9|2303.6|2304.5|2304.2|2304.5|2304.2|2303.9|2303.6|63
1619533950000|2021-04-27 14:32:30|2304.2|2303.9|2303.9|2303.6|2304.8|2304.5|2303.9|2303.6|81
1619533960000|2021-04-27 14:32:40|2303.8|2303.5|2305.1|2304.8|2305.3|2305|2303.8|2303.5|100
1619533970000|2021-04-27 14:32:50|2305|2304.7|2305|2304.7|2305.2|2304.9|2304.8|2304.5|204
1619533980000|2021-04-27 14:33:00|2304.9|2304.6|2305.2|2304.9|2305.4|2305.1|2304.5|2304.2|260
1619533990000|2021-04-27 14:33:10|2305.1|2304.8|2305.2|2304.9|2305.3|2305|2305.1|2304.8|256
1619534000000|2021-04-27 14:33:20|2305.1|2304.8|2305.1|2304.8|2305.3|2305|2305|2304.7|48
1619534010000|2021-04-27 14:33:30|2305|2304.7|2304.5|2304.2|2305.1|2304.8|2304.5|2304.2|19
1619534020000|2021-04-27 14:33:40|2304.9|2304.6|2305|2304.7|2305.3|2305|2304.8|2304.5|43
1619534030000|2021-04-27 14:33:50|2305.4|2305.1|2305|2304.7|2305.5|2305.2|2305|2304.7|144
1619534040000|2021-04-27 14:34:00|2305.3|2305|2305|2304.7|2305.4|2305.1|2304.6|2304.3|57
1619534050000|2021-04-27 14:34:10|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|12
1619534060000|2021-04-27 14:34:20|2305.3|2305|2305.4|2305.1|2305.5|2305.2|2305.1|2304.8|26
1619534070000|2021-04-27 14:34:30|2305.5|2305.2|2305.5|2305.2|2305.8|2305.5|2305.5|2305.2|69
1619534080000|2021-04-27 14:34:40|2305.6|2305.3|2305.8|2305.5|2305.8|2305.5|2305.5|2305.2|23
1619534090000|2021-04-27 14:34:50|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.7|2305.4|33
1619534100000|2021-04-27 14:35:00|2306.3|2306|2306.5|2306.2|2306.6|2306.3|2306.1|2305.8|109
1619534110000|2021-04-27 14:35:10|2306.4|2306.1|2305.4|2305.1|2306.4|2306.1|2305.3|2305|94
1619534120000|2021-04-27 14:35:20|2305.5|2305.2|2305.6|2305.3|2306|2305.7|2305.5|2305.2|17
1619534130000|2021-04-27 14:35:30|2305.7|2305.4|2305.1|2304.8|2305.9|2305.6|2304.9|2304.6|61
1619534140000|2021-04-27 14:35:40|2304.9|2304.6|2304.7|2304.4|2305|2304.7|2304.6|2304.3|40
1619534150000|2021-04-27 14:35:50|2304.6|2304.3|2304.1|2303.8|2304.8|2304.5|2304.1|2303.8|83
1619534160000|2021-04-27 14:36:00|2303.8|2303.5|2303.8|2303.5|2304.1|2303.8|2303.5|2303.2|378
1619534170000|2021-04-27 14:36:10|2303.9|2303.6|2303.4|2303.1|2304|2303.7|2303.3|2303|189
1619534180000|2021-04-27 14:36:20|2303.3|2303|2302.9|2302.6|2303.3|2303|2301.8|2301.5|103
1619534190000|2021-04-27 14:36:30|2302.7|2302.4|2302.1|2301.8|2302.9|2302.6|2301.9|2301.6|41
1619534200000|2021-04-27 14:36:40|2302|2301.7|2301.7|2301.4|2302|2301.7|2301.3|2301|52
1619534210000|2021-04-27 14:36:50|2301.5|2301.2|2301.9|2301.6|2302.1|2301.8|2301.5|2301.2|15
1619534220000|2021-04-27 14:37:00|2302.4|2302.1|2302.5|2302.2|2302.6|2302.3|2302.2|2301.9|49
1619534230000|2021-04-27 14:37:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.1|2301.8|14
1619534240000|2021-04-27 14:37:20|2302.2|2301.9|2299.9|2299.6|2302.2|2301.9|2299.7|2299.4|131
1619534250000|2021-04-27 14:37:30|2299.7|2299.4|2299.3|2299|2299.7|2299.4|2298.6|2298.3|78
1619534260000|2021-04-27 14:37:40|2299.2|2298.9|2299|2298.7|2299.3|2299|2298.7|2298.4|101
1619534270000|2021-04-27 14:37:50|2299.1|2298.8|2299.7|2299.4|2299.8|2299.5|2299.1|2298.8|38
1619534280000|2021-04-27 14:38:00|2299.6|2299.3|2300.3|2300|2300.4|2300.1|2299.3|2299|164
1619534290000|2021-04-27 14:38:10|2299.8|2299.5|2300.4|2300.1|2300.5|2300.2|2299.7|2299.4|48
1619534300000|2021-04-27 14:38:20|2300.7|2300.4|2301|2300.7|2301.6|2301.3|2300.7|2300.4|44
1619534310000|2021-04-27 14:38:30|2301.1|2300.8|2301.8|2301.5|2302.1|2301.8|2300.8|2300.5|75
1619534320000|2021-04-27 14:38:40|2301.7|2301.4|2301.2|2300.9|2301.7|2301.4|2301.1|2300.8|27
1619534330000|2021-04-27 14:38:50|2300.8|2300.5|2300.5|2300.2|2301.2|2300.9|2300.2|2299.9|30
1619534340000|2021-04-27 14:39:00|2300.6|2300.3|2300.2|2299.9|2300.7|2300.4|2299.4|2299.1|66
1619534350000|2021-04-27 14:39:10|2300.3|2300|2301.1|2300.8|2301.6|2301.3|2300.3|2300|52
1619534360000|2021-04-27 14:39:20|2301.2|2300.9|2301|2300.7|2301.6|2301.3|2300.9|2300.6|30
1619534370000|2021-04-27 14:39:30|2300.8|2300.5|2300.9|2300.6|2301.2|2300.9|2300.7|2300.4|11
1619534380000|2021-04-27 14:39:40|2301.1|2300.8|2301.1|2300.8|2301.7|2301.4|2300.9|2300.6|24
1619534390000|2021-04-27 14:39:50|2300.9|2300.6|2300.6|2300.3|2301.1|2300.8|2300.6|2300.3|27
1619534400000|2021-04-27 14:40:00|2300.4|2300.1|2300.8|2300.5|2300.9|2300.6|2299.6|2299.3|75
1619534410000|2021-04-27 14:40:10|2300.7|2300.4|2302|2301.7|2302.2|2301.9|2300.7|2300.4|62
1619534420000|2021-04-27 14:40:20|2301.9|2301.6|2302.2|2301.9|2302.5|2302.2|2301.8|2301.5|100
1619534430000|2021-04-27 14:40:30|2302.1|2301.8|2301.6|2301.3|2302.1|2301.8|2301.5|2301.2|25
1619534440000|2021-04-27 14:40:40|2301.8|2301.5|2302.1|2301.8|2302.1|2301.8|2301.6|2301.3|25
1619534450000|2021-04-27 14:40:50|2301.9|2301.6|2301.2|2300.9|2301.9|2301.6|2301|2300.7|22
1619534460000|2021-04-27 14:41:00|2300.9|2300.6|2301.4|2301.1|2301.4|2301.1|2300.8|2300.5|28
1619534470000|2021-04-27 14:41:10|2301.6|2301.3|2302.5|2302.2|2302.5|2302.2|2301.6|2301.3|58
1619534480000|2021-04-27 14:41:20|2302.2|2301.9|2302.5|2302.2|2302.9|2302.6|2302.2|2301.9|42
1619534490000|2021-04-27 14:41:30|2302.6|2302.3|2303.3|2303|2303.3|2303|2302.4|2302.1|99
1619534500000|2021-04-27 14:41:40|2303.1|2302.8|2302.4|2302.1|2303.1|2302.8|2302.4|2302.1|44
1619534510000|2021-04-27 14:41:50|2302.1|2301.8|2302.3|2302|2302.3|2302|2302|2301.7|23
1619534520000|2021-04-27 14:42:00|2302.2|2301.9|2302.9|2302.6|2302.9|2302.6|2302.2|2301.9|19
1619534530000|2021-04-27 14:42:10|2302.8|2302.5|2302.8|2302.5|2303|2302.7|2302.5|2302.2|26
1619534540000|2021-04-27 14:42:20|2303|2302.7|2302.8|2302.5|2303.2|2302.9|2302.7|2302.4|74
1619534550000|2021-04-27 14:42:30|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|18
1619534560000|2021-04-27 14:42:40|2302.8|2302.5|2302.9|2302.6|2303.2|2302.9|2302.7|2302.4|20
1619534570000|2021-04-27 14:42:50|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302|2301.7|29
1619534580000|2021-04-27 14:43:00|2302.4|2302.1|2302.3|2302|2302.5|2302.2|2302|2301.7|22
1619534590000|2021-04-27 14:43:10|2302.4|2302.1|2302.4|2302.1|2302.7|2302.4|2302.3|2302|31
1619534600000|2021-04-27 14:43:20|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302.1|2301.8|30
1619534610000|2021-04-27 14:43:30|2302.7|2302.4|2303|2302.7|2303|2302.7|2302.5|2302.2|15
1619534620000|2021-04-27 14:43:40|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.1|2302.8|25
1619534630000|2021-04-27 14:43:50|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2302.6|2302.3|146
1619534640000|2021-04-27 14:44:00|2303.2|2302.9|2302.9|2302.6|2303.2|2302.9|2302.9|2302.6|292
1619534650000|2021-04-27 14:44:10|2303|2302.7|2303|2302.7|2303.4|2303.1|2303|2302.7|116
1619534660000|2021-04-27 14:44:20|2302.8|2302.5|2303.5|2303.2|2303.6|2303.3|2302.8|2302.5|421
1619534670000|2021-04-27 14:44:30|2303.4|2303.1|2303|2302.7|2303.5|2303.2|2302.9|2302.6|176
1619534680000|2021-04-27 14:44:40|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.3|2303|163
1619534690000|2021-04-27 14:44:50|2303.3|2303|2302.7|2302.4|2303.4|2303.1|2302.7|2302.4|137
1619534700000|2021-04-27 14:45:00|2302.8|2302.5|2304.2|2303.9|2304.2|2303.9|2302.8|2302.5|377
1619534710000|2021-04-27 14:45:10|2304.1|2303.8|2303.7|2303.4|2304.1|2303.8|2303.5|2303.2|415
1619534720000|2021-04-27 14:45:20|2303.8|2303.5|2302.8|2302.5|2304|2303.7|2302.7|2302.4|207
1619534730000|2021-04-27 14:45:30|2302.7|2302.4|2303.8|2303.5|2303.9|2303.6|2302.7|2302.4|54
1619534740000|2021-04-27 14:45:40|2303.7|2303.4|2304.4|2304.1|2304.5|2304.2|2303.7|2303.4|57
1619534750000|2021-04-27 14:45:50|2304.5|2304.2|2304|2303.7|2304.9|2304.6|2304|2303.7|122
1619534760000|2021-04-27 14:46:00|2303.9|2303.6|2304.4|2304.1|2304.4|2304.1|2303.9|2303.6|39
1619534770000|2021-04-27 14:46:10|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|47
1619534780000|2021-04-27 14:46:20|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.1|2303.8|22
1619534790000|2021-04-27 14:46:30|2304.7|2304.4|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|37
1619534800000|2021-04-27 14:46:40|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2303.8|2303.5|84
1619534810000|2021-04-27 14:46:50|2304.8|2304.5|2304.9|2304.6|2305.1|2304.8|2304.7|2304.4|45
1619534820000|2021-04-27 14:47:00|2304.8|2304.5|2304.8|2304.5|2305|2304.7|2304.7|2304.4|17
1619534830000|2021-04-27 14:47:10|2305|2304.7|2305|2304.7|2305.2|2304.9|2304.9|2304.6|21
1619534840000|2021-04-27 14:47:20|2304.9|2304.6|2305.2|2304.9|2305.2|2304.9|2304.6|2304.3|23
1619534850000|2021-04-27 14:47:30|2305.3|2305|2305.2|2304.9|2305.5|2305.2|2305.1|2304.8|46
1619534860000|2021-04-27 14:47:40|2305.4|2305.1|2305.4|2305.1|2305.6|2305.3|2305.3|2305|47
1619534870000|2021-04-27 14:47:50|2305.3|2305|2305.4|2305.1|2305.6|2305.3|2305.3|2305|14
1619534880000|2021-04-27 14:48:00|2305.3|2305|2305.5|2305.2|2305.6|2305.3|2305.3|2305|25
1619534890000|2021-04-27 14:48:10|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2304.9|2304.6|29
1619534900000|2021-04-27 14:48:20|2305|2304.7|2305.6|2305.3|2305.6|2305.3|2305|2304.7|37
1619534910000|2021-04-27 14:48:30|2305.5|2305.2|2305.4|2305.1|2305.7|2305.4|2305.4|2305.1|25
1619534920000|2021-04-27 14:48:40|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|8
1619534930000|2021-04-27 14:48:50|2305.3|2305|2304.8|2304.5|2305.3|2305|2304.8|2304.5|27
1619534940000|2021-04-27 14:49:00|2305|2304.7|2305|2304.7|2305.2|2304.9|2304.8|2304.5|33
1619534950000|2021-04-27 14:49:10|2305.1|2304.8|2305.3|2305|2305.5|2305.2|2305|2304.7|34
1619534960000|2021-04-27 14:49:20|2305.4|2305.1|2305.6|2305.3|2305.8|2305.5|2305.3|2305|54
1619534970000|2021-04-27 14:49:30|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.2|2304.9|31
1619534980000|2021-04-27 14:49:40|2305.4|2305.1|2306.1|2305.8|2306.1|2305.8|2305.4|2305.1|68
1619534990000|2021-04-27 14:49:50|2306|2305.7|2305.9|2305.6|2306.1|2305.8|2305.7|2305.4|28
1619535000000|2021-04-27 14:50:00|2305.7|2305.4|2305.2|2304.9|2305.8|2305.5|2305.2|2304.9|109
1619535010000|2021-04-27 14:50:10|2304.8|2304.5|2305.6|2305.3|2305.6|2305.3|2304.7|2304.4|43
1619535020000|2021-04-27 14:50:20|2305.3|2305|2305.3|2305|2305.6|2305.3|2305.2|2304.9|26
1619535030000|2021-04-27 14:50:30|2305.2|2304.9|2305.1|2304.8|2305.3|2305|2305.1|2304.8|16
1619535040000|2021-04-27 14:50:40|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.1|2304.8|10
1619535050000|2021-04-27 14:50:50|2305.3|2305|2305|2304.7|2305.3|2305|2305|2304.7|21
1619535060000|2021-04-27 14:51:00|2304.3|2304|2305.3|2305|2305.3|2305|2304.2|2303.9|73
1619535070000|2021-04-27 14:51:10|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.4|2305.1|85
1619535080000|2021-04-27 14:51:20|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|49
1619535090000|2021-04-27 14:51:30|2305.6|2305.3|2307.2|2306.9|2307.2|2306.9|2305.5|2305.2|441
1619535100000|2021-04-27 14:51:40|2307.3|2307|2307.8|2307.5|2308|2307.7|2307.3|2307|199
1619535110000|2021-04-27 14:51:50|2307.6|2307.3|2307.8|2307.5|2308|2307.7|2307.4|2307.1|72
1619535120000|2021-04-27 14:52:00|2307.6|2307.3|2307.7|2307.4|2307.9|2307.6|2307.1|2306.8|95
1619535130000|2021-04-27 14:52:10|2307.4|2307.1|2307.9|2307.6|2307.9|2307.6|2307.2|2306.9|32
1619535140000|2021-04-27 14:52:20|2307.8|2307.5|2307.8|2307.5|2308.2|2307.9|2307.6|2307.3|86
1619535150000|2021-04-27 14:52:30|2308|2307.7|2307.6|2307.3|2308|2307.7|2307.6|2307.3|112
1619535160000|2021-04-27 14:52:40|2307.7|2307.4|2307|2306.7|2307.7|2307.4|2307|2306.7|71
1619535170000|2021-04-27 14:52:50|2307.2|2306.9|2307.4|2307.1|2307.8|2307.5|2307.1|2306.8|56
1619535180000|2021-04-27 14:53:00|2307.2|2306.9|2307.3|2307|2307.4|2307.1|2306.9|2306.6|101
1619535190000|2021-04-27 14:53:10|2306.8|2306.5|2307|2306.7|2307.3|2307|2306.8|2306.5|22
1619535200000|2021-04-27 14:53:20|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.4|2306.1|56
1619535210000|2021-04-27 14:53:30|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.4|2306.1|37
1619535220000|2021-04-27 14:53:40|2306.3|2306|2306.4|2306.1|2306.5|2306.2|2306.3|2306|24
1619535230000|2021-04-27 14:53:50|2306.6|2306.3|2306.7|2306.4|2306.8|2306.5|2306.5|2306.2|24
1619535240000|2021-04-27 14:54:00|2306.6|2306.3|2306.1|2305.8|2306.6|2306.3|2306|2305.7|95
1619535250000|2021-04-27 14:54:10|2306.2|2305.9|2306.1|2305.8|2306.5|2306.2|2306|2305.7|34
1619535260000|2021-04-27 14:54:20|2306.2|2305.9|2306.3|2306|2306.6|2306.3|2306|2305.7|59
1619535270000|2021-04-27 14:54:30|2306.1|2305.8|2305.8|2305.5|2306.1|2305.8|2305.8|2305.5|42
1619535280000|2021-04-27 14:54:40|2305.9|2305.6|2305.7|2305.4|2306.1|2305.8|2305.7|2305.4|41
1619535290000|2021-04-27 14:54:50|2305.8|2305.5|2306.2|2305.9|2306.4|2306.1|2305.8|2305.5|46
1619535300000|2021-04-27 14:55:00|2306|2305.7|2305.8|2305.5|2306.2|2305.9|2305.6|2305.3|71
1619535310000|2021-04-27 14:55:10|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|24
1619535320000|2021-04-27 14:55:20|2305.8|2305.5|2306.4|2306.1|2306.4|2306.1|2305.8|2305.5|51
1619535330000|2021-04-27 14:55:30|2306|2305.7|2306.4|2306.1|2306.4|2306.1|2305.8|2305.5|105
1619535340000|2021-04-27 14:55:40|2306.5|2306.2|2305.8|2305.5|2307.1|2306.8|2305.8|2305.5|191
1619535350000|2021-04-27 14:55:50|2305.6|2305.3|2305.3|2305|2305.7|2305.4|2305.3|2305|34
1619535360000|2021-04-27 14:56:00|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2304.6|2304.3|209
1619535370000|2021-04-27 14:56:10|2305.3|2305|2305.9|2305.6|2306.2|2305.9|2305.1|2304.8|65
1619535380000|2021-04-27 14:56:20|2306|2305.7|2306|2305.7|2306.1|2305.8|2306|2305.7|119
1619535390000|2021-04-27 14:56:30|2305.9|2305.6|2306|2305.7|2306.1|2305.8|2305.6|2305.3|105
1619535400000|2021-04-27 14:56:40|2305.8|2305.5|2306.2|2305.9|2306.3|2306|2305.8|2305.5|308
1619535410000|2021-04-27 14:56:50|2306.1|2305.8|2306.3|2306|2306.3|2306|2306|2305.7|39
1619535420000|2021-04-27 14:57:00|2306.2|2305.9|2306.6|2306.3|2306.6|2306.3|2306|2305.7|106
1619535430000|2021-04-27 14:57:10|2306.7|2306.4|2306.9|2306.6|2307.1|2306.8|2306.7|2306.4|38
1619535440000|2021-04-27 14:57:20|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.7|2306.4|44
1619535450000|2021-04-27 14:57:30|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.5|2306.2|33
1619535460000|2021-04-27 14:57:40|2306.9|2306.6|2306.5|2306.2|2306.9|2306.6|2306.3|2306|51
1619535470000|2021-04-27 14:57:50|2306.3|2306|2305.8|2305.5|2306.6|2306.3|2305.5|2305.2|70
1619535480000|2021-04-27 14:58:00|2305.7|2305.4|2306.4|2306.1|2306.4|2306.1|2305.6|2305.3|62
1619535490000|2021-04-27 14:58:10|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.1|2305.8|36
1619535500000|2021-04-27 14:58:20|2306.1|2305.8|2306.7|2306.4|2306.8|2306.5|2306|2305.7|71
1619535510000|2021-04-27 14:58:30|2306.5|2306.2|2306.4|2306.1|2306.6|2306.3|2306.2|2305.9|46
1619535520000|2021-04-27 14:58:40|2306.3|2306|2306.6|2306.3|2306.6|2306.3|2306.3|2306|14
1619535530000|2021-04-27 14:58:50|2306.5|2306.2|2306.9|2306.6|2307|2306.7|2306.5|2306.2|23
1619535540000|2021-04-27 14:59:00|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2306.7|2306.4|37
1619535550000|2021-04-27 14:59:10|2307|2306.7|2306.8|2306.5|2307.1|2306.8|2306.8|2306.5|92
1619535560000|2021-04-27 14:59:20|2306.7|2306.4|2306.4|2306.1|2306.7|2306.4|2306.3|2306|96
1619535570000|2021-04-27 14:59:30|2306.3|2306|2306.2|2305.9|2306.7|2306.4|2306|2305.7|265
1619535580000|2021-04-27 14:59:40|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2306.2|2305.9|102
1619535590000|2021-04-27 14:59:50|2306.3|2306|2306.5|2306.2|2306.7|2306.4|2306.3|2306|67
1619535600000|2021-04-27 15:00:00|2306.6|2306.3|2306.3|2306|2306.8|2306.5|2306.2|2305.9|363
1619535610000|2021-04-27 15:00:10|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2305.7|2305.4|160
1619535620000|2021-04-27 15:00:20|2306.1|2305.8|2306|2305.7|2306.3|2306|2306|2305.7|150
1619535630000|2021-04-27 15:00:30|2305.9|2305.6|2306.2|2305.9|2306.3|2306|2305.9|2305.6|272
1619535640000|2021-04-27 15:00:40|2306.1|2305.8|2306.1|2305.8|2306.2|2305.9|2306|2305.7|160
1619535650000|2021-04-27 15:00:50|2306.2|2305.9|2306.3|2306|2306.3|2306|2306|2305.7|172
1619535660000|2021-04-27 15:01:00|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|65
1619535670000|2021-04-27 15:01:10|2306.5|2306.2|2306.9|2306.6|2307.4|2307.1|2306.4|2306.1|151
1619535680000|2021-04-27 15:01:20|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.4|2306.1|283
1619535690000|2021-04-27 15:01:30|2307|2306.7|2307.4|2307.1|2307.5|2307.2|2307|2306.7|65
1619535700000|2021-04-27 15:01:40|2307.2|2306.9|2307.5|2307.2|2307.5|2307.2|2307.2|2306.9|45
1619535710000|2021-04-27 15:01:50|2307.4|2307.1|2307.1|2306.8|2307.4|2307.1|2306.9|2306.6|51
1619535720000|2021-04-27 15:02:00|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.1|2306.8|25
1619535730000|2021-04-27 15:02:10|2307.4|2307.1|2306.9|2306.6|2307.4|2307.1|2306.6|2306.3|125
1619535740000|2021-04-27 15:02:20|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|5
1619535750000|2021-04-27 15:02:30|2306.7|2306.4|2306.9|2306.6|2306.9|2306.6|2306.7|2306.4|4
1619535760000|2021-04-27 15:02:40|2306.6|2306.3|2306.9|2306.6|2306.9|2306.6|2306.6|2306.3|15
1619535770000|2021-04-27 15:02:50|2306.8|2306.5|2306.7|2306.4|2306.9|2306.6|2306.7|2306.4|7
1619535780000|2021-04-27 15:03:00|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.2|2305.9|66
1619535790000|2021-04-27 15:03:10|2306.1|2305.8|2306.4|2306.1|2306.4|2306.1|2305.6|2305.3|80
1619535800000|2021-04-27 15:03:20|2306.3|2306|2305.9|2305.6|2306.3|2306|2305.9|2305.6|25
1619535810000|2021-04-27 15:03:30|2305.7|2305.4|2305.3|2305|2305.9|2305.6|2305.3|2305|64
1619535820000|2021-04-27 15:03:40|2305.4|2305.1|2305.2|2304.9|2305.5|2305.2|2305.2|2304.9|54
1619535830000|2021-04-27 15:03:50|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.1|2304.8|24
1619535840000|2021-04-27 15:04:00|2305.6|2305.3|2305.4|2305.1|2305.9|2305.6|2305.3|2305|127
1619535850000|2021-04-27 15:04:10|2305.3|2305|2304.3|2304|2305.3|2305|2304.3|2304|107
1619535860000|2021-04-27 15:04:20|2304.2|2303.9|2303.8|2303.5|2304.3|2304|2303.7|2303.4|67
1619535870000|2021-04-27 15:04:30|2303.6|2303.3|2303.8|2303.5|2303.9|2303.6|2302.8|2302.5|143
1619535880000|2021-04-27 15:04:40|2303.7|2303.4|2303.2|2302.9|2303.7|2303.4|2302.9|2302.6|33
1619535890000|2021-04-27 15:04:50|2303.3|2303|2303.3|2303|2303.6|2303.3|2303.3|2303|40
1619535900000|2021-04-27 15:05:00|2303.5|2303.2|2302.8|2302.5|2303.6|2303.3|2302.8|2302.5|98
1619535910000|2021-04-27 15:05:10|2302.7|2302.4|2303.1|2302.8|2303.1|2302.8|2302.6|2302.3|72
1619535920000|2021-04-27 15:05:20|2303.2|2302.9|2304.1|2303.8|2304.1|2303.8|2303.2|2302.9|60
1619535930000|2021-04-27 15:05:30|2304.2|2303.9|2305|2304.7|2305.2|2304.9|2304.2|2303.9|70
1619535940000|2021-04-27 15:05:40|2304.9|2304.6|2304|2303.7|2305|2304.7|2304|2303.7|70
1619535950000|2021-04-27 15:05:50|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2304.2|2303.9|32
1619535960000|2021-04-27 15:06:00|2304.4|2304.1|2305.7|2305.4|2305.8|2305.5|2304.4|2304.1|86
1619535970000|2021-04-27 15:06:10|2305.8|2305.5|2305.4|2305.1|2305.9|2305.6|2305.1|2304.8|39
1619535980000|2021-04-27 15:06:20|2305.6|2305.3|2305.6|2305.3|2305.8|2305.5|2305.5|2305.2|16
1619535990000|2021-04-27 15:06:30|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.5|2305.2|19
1619536000000|2021-04-27 15:06:40|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.5|2305.2|11
1619536010000|2021-04-27 15:06:50|2305.5|2305.2|2305.2|2304.9|2305.5|2305.2|2305.2|2304.9|8
1619536020000|2021-04-27 15:07:00|2305.6|2305.3|2304.8|2304.5|2305.7|2305.4|2304.6|2304.3|46
1619536030000|2021-04-27 15:07:10|2304.9|2304.6|2305|2304.7|2305.2|2304.9|2304.9|2304.6|13
1619536040000|2021-04-27 15:07:20|2305.4|2305.1|2305.8|2305.5|2305.8|2305.5|2305.4|2305.1|14
1619536050000|2021-04-27 15:07:30|2305.9|2305.6|2305.6|2305.3|2306|2305.7|2305.6|2305.3|15
1619536060000|2021-04-27 15:07:40|2305.8|2305.5|2305.5|2305.2|2305.9|2305.6|2305.5|2305.2|30
1619536070000|2021-04-27 15:07:50|2305.6|2305.3|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|7
1619536080000|2021-04-27 15:08:00|2305.6|2305.3|2305.4|2305.1|2305.8|2305.5|2305.4|2305.1|13
1619536090000|2021-04-27 15:08:10|2305.3|2305|2305.7|2305.4|2305.7|2305.4|2305.2|2304.9|7
1619536100000|2021-04-27 15:08:20|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.3|2305|5
1619536110000|2021-04-27 15:08:30|2305.2|2304.9|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|16
1619536120000|2021-04-27 15:08:40|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.4|2304.1|36
1619536130000|2021-04-27 15:08:50|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.5|2304.2|21
1619536140000|2021-04-27 15:09:00|2305.2|2304.9|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|23
1619536150000|2021-04-27 15:09:10|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|12
1619536160000|2021-04-27 15:09:20|2304.4|2304.1|2304.6|2304.3|2304.8|2304.5|2304.4|2304.1|28
1619536170000|2021-04-27 15:09:30|2304.7|2304.4|2305.1|2304.8|2305.2|2304.9|2304.4|2304.1|110
1619536180000|2021-04-27 15:09:40|2304.5|2304.2|2305.2|2304.9|2305.2|2304.9|2304.5|2304.2|97
1619536190000|2021-04-27 15:09:50|2305.1|2304.8|2305.2|2304.9|2305.6|2305.3|2305|2304.7|292
1619536200000|2021-04-27 15:10:00|2305|2304.7|2305.2|2304.9|2305.3|2305|2305|2304.7|165
1619536210000|2021-04-27 15:10:10|2305.1|2304.8|2305.2|2304.9|2305.4|2305.1|2305|2304.7|177
1619536220000|2021-04-27 15:10:20|2304.8|2304.5|2305.2|2304.9|2305.2|2304.9|2304.7|2304.4|194
1619536230000|2021-04-27 15:10:30|2305.1|2304.8|2305|2304.7|2305.2|2304.9|2305|2304.7|222
1619536240000|2021-04-27 15:10:40|2305.1|2304.8|2305|2304.7|2305.4|2305.1|2304.6|2304.3|130
1619536250000|2021-04-27 15:10:50|2304.9|2304.6|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|117
1619536260000|2021-04-27 15:11:00|2304.8|2304.5|2304.7|2304.4|2305.2|2304.9|2304.6|2304.3|332
1619536270000|2021-04-27 15:11:10|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.3|2304|69
1619536280000|2021-04-27 15:11:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|140
1619536290000|2021-04-27 15:11:30|2304.6|2304.3|2304.7|2304.4|2305.2|2304.9|2304.5|2304.2|78
1619536300000|2021-04-27 15:11:40|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|110
1619536310000|2021-04-27 15:11:50|2304.6|2304.3|2304.1|2303.8|2304.6|2304.3|2303.8|2303.5|162
1619536320000|2021-04-27 15:12:00|2304.8|2304.5|2303.8|2303.5|2304.8|2304.5|2303.7|2303.4|78
1619536330000|2021-04-27 15:12:10|2304|2303.7|2303.9|2303.6|2304.1|2303.8|2303.7|2303.4|49
1619536340000|2021-04-27 15:12:20|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.6|2303.3|33
1619536350000|2021-04-27 15:12:30|2304.1|2303.8|2304.5|2304.2|2304.6|2304.3|2304|2303.7|51
1619536360000|2021-04-27 15:12:40|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.1|2303.8|14
1619536370000|2021-04-27 15:12:50|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|26
1619536380000|2021-04-27 15:13:00|2304.7|2304.4|2305.2|2304.9|2305.2|2304.9|2304.5|2304.2|35
1619536390000|2021-04-27 15:13:10|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|14
1619536400000|2021-04-27 15:13:20|2305.2|2304.9|2305.7|2305.4|2305.7|2305.4|2305.2|2304.9|65
1619536410000|2021-04-27 15:13:30|2305.5|2305.2|2305.9|2305.6|2305.9|2305.6|2305.4|2305.1|14
1619536420000|2021-04-27 15:13:40|2305.8|2305.5|2305.6|2305.3|2305.9|2305.6|2305.6|2305.3|25
1619536430000|2021-04-27 15:13:50|2305.8|2305.5|2305.6|2305.3|2305.8|2305.5|2305.5|2305.2|24
1619536440000|2021-04-27 15:14:00|2305.8|2305.5|2306.2|2305.9|2306.3|2306|2305.7|2305.4|49
1619536450000|2021-04-27 15:14:10|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2305.9|2305.6|23
1619536460000|2021-04-27 15:14:20|2306.3|2306|2306.7|2306.4|2306.7|2306.4|2306|2305.7|29
1619536470000|2021-04-27 15:14:30|2306.6|2306.3|2306.9|2306.6|2306.9|2306.6|2306.3|2306|206
1619536480000|2021-04-27 15:14:40|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.5|2306.2|39
1619536490000|2021-04-27 15:14:50|2306.9|2306.6|2306.4|2306.1|2306.9|2306.6|2306.3|2306|18
1619536500000|2021-04-27 15:15:00|2306.6|2306.3|2306.3|2306|2306.6|2306.3|2306.2|2305.9|40
1619536510000|2021-04-27 15:15:10|2306.4|2306.1|2306.9|2306.6|2306.9|2306.6|2306.4|2306.1|7
1619536520000|2021-04-27 15:15:20|2307|2306.7|2307.3|2307|2307.6|2307.3|2307|2306.7|59
1619536530000|2021-04-27 15:15:30|2307.2|2306.9|2306.9|2306.6|2307.2|2306.9|2306.7|2306.4|25
1619536540000|2021-04-27 15:15:40|2307.1|2306.8|2307.2|2306.9|2307.2|2306.9|2307.1|2306.8|17
1619536550000|2021-04-27 15:15:50|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.9|2306.6|5
1619536560000|2021-04-27 15:16:00|2306.8|2306.5|2306.4|2306.1|2306.8|2306.5|2306.3|2306|36
1619536570000|2021-04-27 15:16:10|2306.6|2306.3|2307.2|2306.9|2307.3|2307|2306.6|2306.3|24
1619536580000|2021-04-27 15:16:20|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.8|2306.5|18
1619536590000|2021-04-27 15:16:30|2306.8|2306.5|2306.4|2306.1|2306.8|2306.5|2306.4|2306.1|13
1619536600000|2021-04-27 15:16:40|2306.3|2306|2306.3|2306|2306.6|2306.3|2306.2|2305.9|17
1619536610000|2021-04-27 15:16:50|2306.2|2305.9|2306.1|2305.8|2306.5|2306.2|2306|2305.7|35
1619536620000|2021-04-27 15:17:00|2306|2305.7|2306|2305.7|2306.1|2305.8|2305.7|2305.4|78
1619536630000|2021-04-27 15:17:10|2305.8|2305.5|2305.9|2305.6|2306.3|2306|2305.4|2305.1|40
1619536640000|2021-04-27 15:17:20|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|12
1619536650000|2021-04-27 15:17:30|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|20
1619536660000|2021-04-27 15:17:40|2305.9|2305.6|2305.4|2305.1|2305.9|2305.6|2305.2|2304.9|17
1619536670000|2021-04-27 15:17:50|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|11
1619536680000|2021-04-27 15:18:00|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|15
1619536690000|2021-04-27 15:18:10|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.8|2305.5|7
1619536700000|2021-04-27 15:18:20|2306|2305.7|2306.8|2306.5|2306.9|2306.6|2306|2305.7|26
1619536710000|2021-04-27 15:18:30|2306.9|2306.6|2307|2306.7|2307.3|2307|2306.9|2306.6|34
1619536720000|2021-04-27 15:18:40|2307.1|2306.8|2307|2306.7|2307.1|2306.8|2306.6|2306.3|56
1619536730000|2021-04-27 15:18:50|2306.9|2306.6|2307|2306.7|2307.1|2306.8|2306.8|2306.5|109
1619536740000|2021-04-27 15:19:00|2307.1|2306.8|2307.7|2307.4|2307.7|2307.4|2307|2306.7|142
1619536750000|2021-04-27 15:19:10|2307.4|2307.1|2307.7|2307.4|2307.8|2307.5|2307.1|2306.8|384
1619536760000|2021-04-27 15:19:20|2307.8|2307.5|2307.8|2307.5|2308|2307.7|2307.7|2307.4|84
1619536770000|2021-04-27 15:19:30|2307.9|2307.6|2307.9|2307.6|2308.3|2308|2307.6|2307.3|318
1619536780000|2021-04-27 15:19:40|2307.8|2307.5|2307.9|2307.6|2308.1|2307.8|2307.8|2307.5|292
1619536790000|2021-04-27 15:19:50|2308|2307.7|2308|2307.7|2308|2307.7|2307.7|2307.4|108
1619536800000|2021-04-27 15:20:00|2307.9|2307.6|2308.3|2308|2308.3|2308|2307.9|2307.6|92
1619536810000|2021-04-27 15:20:10|2308.4|2308.1|2307.5|2307.2|2308.4|2308.1|2307.4|2307.1|274
1619536820000|2021-04-27 15:20:20|2307.4|2307.1|2307.6|2307.3|2307.6|2307.3|2307.4|2307.1|115
1619536830000|2021-04-27 15:20:30|2307.5|2307.2|2307.7|2307.4|2307.8|2307.5|2307.4|2307.1|150
1619536840000|2021-04-27 15:20:40|2307.8|2307.5|2306.9|2306.6|2307.8|2307.5|2306.8|2306.5|327
1619536850000|2021-04-27 15:20:50|2307|2306.7|2307.2|2306.9|2307.3|2307|2306.9|2306.6|92
1619536860000|2021-04-27 15:21:00|2307.1|2306.8|2307|2306.7|2307.6|2307.3|2307|2306.7|237
1619536870000|2021-04-27 15:21:10|2307.1|2306.8|2307.5|2307.2|2307.7|2307.4|2307.1|2306.8|127
1619536880000|2021-04-27 15:21:20|2307.4|2307.1|2307.5|2307.2|2307.7|2307.4|2307.3|2307|77
1619536890000|2021-04-27 15:21:30|2307.6|2307.3|2307.3|2307|2307.6|2307.3|2307.1|2306.8|44
1619536900000|2021-04-27 15:21:40|2307.1|2306.8|2307.5|2307.2|2307.5|2307.2|2307|2306.7|24
1619536910000|2021-04-27 15:21:50|2307.4|2307.1|2308.4|2308.1|2308.4|2308.1|2307.4|2307.1|45
1619536920000|2021-04-27 15:22:00|2308.3|2308|2308.5|2308.2|2308.6|2308.3|2308.3|2308|57
1619536930000|2021-04-27 15:22:10|2308.4|2308.1|2308.7|2308.4|2308.9|2308.6|2308.2|2307.9|79
1619536940000|2021-04-27 15:22:20|2308.6|2308.3|2308.4|2308.1|2308.8|2308.5|2308.4|2308.1|31
1619536950000|2021-04-27 15:22:30|2308.6|2308.3|2308.6|2308.3|2308.9|2308.6|2308.6|2308.3|32
1619536960000|2021-04-27 15:22:40|2308.8|2308.5|2308.8|2308.5|2308.9|2308.6|2308.6|2308.3|31
1619536970000|2021-04-27 15:22:50|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.5|2308.2|18
1619536980000|2021-04-27 15:23:00|2308.7|2308.4|2309.7|2309.4|2309.7|2309.4|2308.7|2308.4|156
1619536990000|2021-04-27 15:23:10|2309.8|2309.5|2309.4|2309.1|2309.8|2309.5|2309.2|2308.9|70
1619537000000|2021-04-27 15:23:20|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.1|2308.8|52
1619537010000|2021-04-27 15:23:30|2309.3|2309|2309.3|2309|2309.5|2309.2|2309.1|2308.8|38
1619537020000|2021-04-27 15:23:40|2309.4|2309.1|2309.1|2308.8|2309.5|2309.2|2308.8|2308.5|45
1619537030000|2021-04-27 15:23:50|2309.2|2308.9|2309.3|2309|2309.3|2309|2309|2308.7|32
1619537040000|2021-04-27 15:24:00|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.2|2308.9|34
1619537050000|2021-04-27 15:24:10|2309.5|2309.2|2309.8|2309.5|2309.9|2309.6|2309.4|2309.1|52
1619537060000|2021-04-27 15:24:20|2309.9|2309.6|2309.7|2309.4|2309.9|2309.6|2309.4|2309.1|33
1619537070000|2021-04-27 15:24:30|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.6|2309.3|15
1619537080000|2021-04-27 15:24:40|2309.8|2309.5|2310.1|2309.8|2310.1|2309.8|2309.8|2309.5|50
1619537090000|2021-04-27 15:24:50|2310.2|2309.9|2310.5|2310.2|2310.8|2310.5|2310.2|2309.9|121
1619537100000|2021-04-27 15:25:00|2310.4|2310.1|2310.4|2310.1|2310.6|2310.3|2310.2|2309.9|36
1619537110000|2021-04-27 15:25:10|2310.2|2309.9|2310.3|2310|2310.5|2310.2|2310.2|2309.9|41
1619537120000|2021-04-27 15:25:20|2310.2|2309.9|2310.4|2310.1|2310.4|2310.1|2310|2309.7|43
1619537130000|2021-04-27 15:25:30|2310.1|2309.8|2309.9|2309.6|2310.1|2309.8|2309.8|2309.5|43
1619537140000|2021-04-27 15:25:40|2310|2309.7|2309.9|2309.6|2310.1|2309.8|2309.8|2309.5|17
1619537150000|2021-04-27 15:25:50|2309.8|2309.5|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|48
1619537160000|2021-04-27 15:26:00|2309.7|2309.4|2308.6|2308.3|2309.8|2309.5|2308.5|2308.2|171
1619537170000|2021-04-27 15:26:10|2308.7|2308.4|2308.6|2308.3|2308.9|2308.6|2308.5|2308.2|48
1619537180000|2021-04-27 15:26:20|2308.7|2308.4|2308.3|2308|2308.7|2308.4|2308.1|2307.8|40
1619537190000|2021-04-27 15:26:30|2308.4|2308.1|2308.3|2308|2308.7|2308.4|2308.2|2307.9|32
1619537200000|2021-04-27 15:26:40|2308.2|2307.9|2308.2|2307.9|2308.3|2308|2308.2|2307.9|29
1619537210000|2021-04-27 15:26:50|2308|2307.7|2308|2307.7|2308.1|2307.8|2307.8|2307.5|42
1619537220000|2021-04-27 15:27:00|2308.1|2307.8|2308.5|2308.2|2308.7|2308.4|2307.8|2307.5|96
1619537230000|2021-04-27 15:27:10|2308.6|2308.3|2308.8|2308.5|2308.8|2308.5|2308.3|2308|113
1619537240000|2021-04-27 15:27:20|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|91
1619537250000|2021-04-27 15:27:30|2308.9|2308.6|2309.1|2308.8|2309.3|2309|2308.9|2308.6|68
1619537260000|2021-04-27 15:27:40|2309.2|2308.9|2309|2308.7|2309.2|2308.9|2309|2308.7|76
1619537270000|2021-04-27 15:27:50|2308.9|2308.6|2308.7|2308.4|2309|2308.7|2308.6|2308.3|189
1619537280000|2021-04-27 15:28:00|2308.8|2308.5|2309.2|2308.9|2309.2|2308.9|2308.4|2308.1|107
1619537290000|2021-04-27 15:28:10|2309|2308.7|2309|2308.7|2309.1|2308.8|2308.8|2308.5|158
1619537300000|2021-04-27 15:28:20|2308.9|2308.6|2309.1|2308.8|2309.1|2308.8|2308.7|2308.4|67
1619537310000|2021-04-27 15:28:30|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2308.9|2308.6|83
1619537320000|2021-04-27 15:28:40|2309|2308.7|2309|2308.7|2309.2|2308.9|2308.9|2308.6|163
1619537330000|2021-04-27 15:28:50|2308.9|2308.6|2308.8|2308.5|2309|2308.7|2308.8|2308.5|188
1619537340000|2021-04-27 15:29:00|2308.7|2308.4|2308.7|2308.4|2308.8|2308.5|2308.5|2308.2|56
1619537350000|2021-04-27 15:29:10|2308.6|2308.3|2308.8|2308.5|2309|2308.7|2308.6|2308.3|52
1619537360000|2021-04-27 15:29:20|2309|2308.7|2309.4|2309.1|2309.4|2309.1|2308.8|2308.5|138
1619537370000|2021-04-27 15:29:30|2309.3|2309|2309|2308.7|2309.3|2309|2308.9|2308.6|40
1619537380000|2021-04-27 15:29:40|2308.9|2308.6|2308.8|2308.5|2309|2308.7|2308.8|2308.5|76
1619537390000|2021-04-27 15:29:50|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.7|2308.4|60
1619537400000|2021-04-27 15:30:00|2309|2308.7|2309|2308.7|2309.1|2308.8|2308.8|2308.5|207
1619537410000|2021-04-27 15:30:10|2308.9|2308.6|2309|2308.7|2309.3|2309|2308.9|2308.6|185
1619537420000|2021-04-27 15:30:20|2309.1|2308.8|2309.9|2309.6|2310.3|2310|2309.1|2308.8|138
1619537430000|2021-04-27 15:30:30|2309.8|2309.5|2310.2|2309.9|2310.4|2310.1|2309.7|2309.4|211
1619537440000|2021-04-27 15:30:40|2310.1|2309.8|2310.1|2309.8|2310.2|2309.9|2309.8|2309.5|62
1619537450000|2021-04-27 15:30:50|2310|2309.7|2310|2309.7|2310.1|2309.8|2309.8|2309.5|30
1619537460000|2021-04-27 15:31:00|2310.3|2310|2309.7|2309.4|2310.3|2310|2309.7|2309.4|47
1619537470000|2021-04-27 15:31:10|2309.5|2309.2|2308.7|2308.4|2309.5|2309.2|2308.7|2308.4|47
1619537480000|2021-04-27 15:31:20|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.3|2308|38
1619537490000|2021-04-27 15:31:30|2308.4|2308.1|2308.3|2308|2308.4|2308.1|2308.2|2307.9|30
1619537500000|2021-04-27 15:31:40|2308.2|2307.9|2308.4|2308.1|2308.6|2308.3|2308.2|2307.9|31
1619537510000|2021-04-27 15:31:50|2308.3|2308|2308.4|2308.1|2308.6|2308.3|2308.3|2308|12
1619537520000|2021-04-27 15:32:00|2308.3|2308|2307.7|2307.4|2308.3|2308|2307.5|2307.2|72
1619537530000|2021-04-27 15:32:10|2307.6|2307.3|2307.2|2306.9|2307.6|2307.3|2306.9|2306.6|84
1619537540000|2021-04-27 15:32:20|2307.6|2307.3|2307.5|2307.2|2307.9|2307.6|2307.5|2307.2|33
1619537550000|2021-04-27 15:32:30|2307.4|2307.1|2307.2|2306.9|2307.4|2307.1|2307.1|2306.8|19
1619537560000|2021-04-27 15:32:40|2307.1|2306.8|2307|2306.7|2307.3|2307|2306.8|2306.5|28
1619537570000|2021-04-27 15:32:50|2307.1|2306.8|2307.8|2307.5|2307.8|2307.5|2307.1|2306.8|26
1619537580000|2021-04-27 15:33:00|2307.7|2307.4|2307.3|2307|2307.8|2307.5|2307.2|2306.9|16
1619537590000|2021-04-27 15:33:10|2307.2|2306.9|2306.6|2306.3|2307.2|2306.9|2306.4|2306.1|40
1619537600000|2021-04-27 15:33:20|2306.7|2306.4|2307.1|2306.8|2307.1|2306.8|2306.6|2306.3|10
1619537610000|2021-04-27 15:33:30|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.8|2306.5|8
1619537620000|2021-04-27 15:33:40|2306.9|2306.6|2306.4|2306.1|2307|2306.7|2306.4|2306.1|19
1619537630000|2021-04-27 15:33:50|2306.5|2306.2|2306.6|2306.3|2306.7|2306.4|2306.5|2306.2|10
1619537640000|2021-04-27 15:34:00|2306.8|2306.5|2306.8|2306.5|2306.9|2306.6|2306.5|2306.2|11
1619537650000|2021-04-27 15:34:10|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.6|2306.3|13
1619537660000|2021-04-27 15:34:20|2306.9|2306.6|2307.5|2307.2|2307.5|2307.2|2306.9|2306.6|17
1619537670000|2021-04-27 15:34:30|2307.6|2307.3|2307.3|2307|2307.8|2307.5|2307.2|2306.9|34
1619537680000|2021-04-27 15:34:40|2307.5|2307.2|2307.2|2306.9|2307.5|2307.2|2307.2|2306.9|37
1619537690000|2021-04-27 15:34:50|2307.3|2307|2307.5|2307.2|2307.5|2307.2|2307.1|2306.8|6
1619537700000|2021-04-27 15:35:00|2307.6|2307.3|2307.8|2307.5|2308.1|2307.8|2307.6|2307.3|34
1619537710000|2021-04-27 15:35:10|2307.7|2307.4|2307.4|2307.1|2307.7|2307.4|2307.3|2307|35
1619537720000|2021-04-27 15:35:20|2307.6|2307.3|2307.7|2307.4|2307.7|2307.4|2307.3|2307|21
1619537730000|2021-04-27 15:35:30|2307.8|2307.5|2307.7|2307.4|2307.9|2307.6|2307.5|2307.2|21
1619537740000|2021-04-27 15:35:40|2307.8|2307.5|2307.8|2307.5|2308.1|2307.8|2307.8|2307.5|9
1619537750000|2021-04-27 15:35:50|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|12
1619537760000|2021-04-27 15:36:00|2307.7|2307.4|2307.8|2307.5|2308|2307.7|2307.6|2307.3|38
1619537770000|2021-04-27 15:36:10|2307.6|2307.3|2308.3|2308|2308.3|2308|2307.6|2307.3|17
1619537780000|2021-04-27 15:36:20|2308.4|2308.1|2308.2|2307.9|2308.4|2308.1|2308.2|2307.9|16
1619537790000|2021-04-27 15:36:30|2308|2307.7|2307.8|2307.5|2308|2307.7|2307.8|2307.5|14
1619537800000|2021-04-27 15:36:40|2307.6|2307.3|2307.4|2307.1|2307.8|2307.5|2307.4|2307.1|60
1619537810000|2021-04-27 15:36:50|2307.3|2307|2307.2|2306.9|2307.7|2307.4|2307.2|2306.9|46
1619537820000|2021-04-27 15:37:00|2307.1|2306.8|2306.6|2306.3|2307.1|2306.8|2306.5|2306.2|37
1619537830000|2021-04-27 15:37:10|2306.4|2306.1|2306.3|2306|2306.9|2306.6|2306.1|2305.8|219
1619537840000|2021-04-27 15:37:20|2306.4|2306.1|2306.8|2306.5|2306.8|2306.5|2306.4|2306.1|38
1619537850000|2021-04-27 15:37:30|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.5|2306.2|6
1619537860000|2021-04-27 15:37:40|2306.7|2306.4|2306.4|2306.1|2306.7|2306.4|2306.4|2306.1|40
1619537870000|2021-04-27 15:37:50|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2305.7|2305.4|43
1619537880000|2021-04-27 15:38:00|2305.8|2305.5|2306|2305.7|2306.1|2305.8|2305.8|2305.5|19
1619537890000|2021-04-27 15:38:10|2305.9|2305.6|2306|2305.7|2306.2|2305.9|2305.9|2305.6|50
1619537900000|2021-04-27 15:38:20|2306.1|2305.8|2305.8|2305.5|2306.1|2305.8|2305.6|2305.3|51
1619537910000|2021-04-27 15:38:30|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|14
1619537920000|2021-04-27 15:38:40|2305.8|2305.5|2306.1|2305.8|2306.2|2305.9|2305.7|2305.4|17
1619537930000|2021-04-27 15:38:50|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.8|2305.5|31
1619537940000|2021-04-27 15:39:00|2306|2305.7|2306.3|2306|2306.4|2306.1|2306|2305.7|32
1619537950000|2021-04-27 15:39:10|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|11
1619537960000|2021-04-27 15:39:20|2306.2|2305.9|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|67
1619537970000|2021-04-27 15:39:30|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.8|2305.5|40
1619537980000|2021-04-27 15:39:40|2305.8|2305.5|2307.3|2307|2307.3|2307|2305.8|2305.5|74
1619537990000|2021-04-27 15:39:50|2307.4|2307.1|2307.2|2306.9|2307.5|2307.2|2307.1|2306.8|58
1619538000000|2021-04-27 15:40:00|2307.3|2307|2307.3|2307|2307.4|2307.1|2307.1|2306.8|26
1619538010000|2021-04-27 15:40:10|2307.4|2307.1|2306.7|2306.4|2307.4|2307.1|2306.7|2306.4|18
1619538020000|2021-04-27 15:40:20|2306.8|2306.5|2307|2306.7|2307.1|2306.8|2306.8|2306.5|12
1619538030000|2021-04-27 15:40:30|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.8|2306.5|90
1619538040000|2021-04-27 15:40:40|2307.1|2306.8|2307.4|2307.1|2307.6|2307.3|2307.1|2306.8|27
1619538050000|2021-04-27 15:40:50|2307.5|2307.2|2306.7|2306.4|2307.5|2307.2|2306.5|2306.2|28
1619538060000|2021-04-27 15:41:00|2306.6|2306.3|2306.2|2305.9|2306.6|2306.3|2306.2|2305.9|21
1619538070000|2021-04-27 15:41:10|2306.1|2305.8|2305.7|2305.4|2306.1|2305.8|2305.6|2305.3|30
1619538080000|2021-04-27 15:41:20|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.8|2305.5|9
1619538090000|2021-04-27 15:41:30|2305.7|2305.4|2306.6|2306.3|2306.6|2306.3|2305.7|2305.4|27
1619538100000|2021-04-27 15:41:40|2306.3|2306|2306.5|2306.2|2306.6|2306.3|2306.3|2306|121
1619538110000|2021-04-27 15:41:50|2306.4|2306.1|2306.5|2306.2|2306.6|2306.3|2306.4|2306.1|37
1619538120000|2021-04-27 15:42:00|2306.4|2306.1|2305.9|2305.6|2306.4|2306.1|2305.7|2305.4|54
1619538130000|2021-04-27 15:42:10|2306|2305.7|2306.3|2306|2306.3|2306|2305.9|2305.6|21
1619538140000|2021-04-27 15:42:20|2306.4|2306.1|2306.6|2306.3|2306.6|2306.3|2306.3|2306|21
1619538150000|2021-04-27 15:42:30|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.5|2306.2|55
1619538160000|2021-04-27 15:42:40|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|10
1619538170000|2021-04-27 15:42:50|2306.6|2306.3|2307|2306.7|2307.1|2306.8|2306.5|2306.2|37
1619538180000|2021-04-27 15:43:00|2306.7|2306.4|2306.7|2306.4|2306.8|2306.5|2306.6|2306.3|60
1619538190000|2021-04-27 15:43:10|2306.9|2306.6|2306.6|2306.3|2307|2306.7|2306.6|2306.3|20
1619538200000|2021-04-27 15:43:20|2306.5|2306.2|2306.7|2306.4|2306.7|2306.4|2306.5|2306.2|7
1619538210000|2021-04-27 15:43:30|||||||||6
1619538220000|2021-04-27 15:43:40|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|4
1619538230000|2021-04-27 15:43:50|2306.8|2306.5|2307|2306.7|2307.1|2306.8|2306.8|2306.5|27
1619538240000|2021-04-27 15:44:00|2307.1|2306.8|2307.2|2306.9|2307.4|2307.1|2307.1|2306.8|12
1619538250000|2021-04-27 15:44:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|5
1619538260000|2021-04-27 15:44:20|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2307|2306.7|50
1619538270000|2021-04-27 15:44:30|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.8|2306.5|20
1619538280000|2021-04-27 15:44:40|2307|2306.7|2307|2306.7|2307.2|2306.9|2306.9|2306.6|36
1619538290000|2021-04-27 15:44:50|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.9|2306.6|23
1619538300000|2021-04-27 15:45:00|2307.1|2306.8|2306.5|2306.2|2307.1|2306.8|2306.5|2306.2|33
1619538310000|2021-04-27 15:45:10|2306.3|2306|2307|2306.7|2307|2306.7|2306.3|2306|17
1619538320000|2021-04-27 15:45:20|2307.3|2307|2307.5|2307.2|2307.7|2307.4|2307.3|2307|41
1619538330000|2021-04-27 15:45:30|2307.6|2307.3|2307.2|2306.9|2307.6|2307.3|2307.2|2306.9|28
1619538340000|2021-04-27 15:45:40|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.6|2306.3|27
1619538350000|2021-04-27 15:45:50|2306.7|2306.4|2307|2306.7|2307|2306.7|2306.5|2306.2|42
1619538360000|2021-04-27 15:46:00|2306.8|2306.5|2307|2306.7|2307.1|2306.8|2306.7|2306.4|17
1619538370000|2021-04-27 15:46:10|2307.1|2306.8|2307.3|2307|2307.3|2307|2307.1|2306.8|11
1619538380000|2021-04-27 15:46:20|2307.4|2307.1|2307.6|2307.3|2307.6|2307.3|2307.3|2307|14
1619538390000|2021-04-27 15:46:30|2307.5|2307.2|2306.9|2306.6|2307.5|2307.2|2306.9|2306.6|69
1619538400000|2021-04-27 15:46:40|2306.8|2306.5|2307.5|2307.2|2307.5|2307.2|2306.8|2306.5|13
1619538410000|2021-04-27 15:46:50|2307.3|2307|2307|2306.7|2307.4|2307.1|2307|2306.7|31
1619538420000|2021-04-27 15:47:00|2306.9|2306.6|2307.3|2307|2307.3|2307|2306.9|2306.6|16
1619538430000|2021-04-27 15:47:10|2307.2|2306.9|2307.2|2306.9|2307.6|2307.3|2307.2|2306.9|36
1619538440000|2021-04-27 15:47:20|2307.3|2307|2306.9|2306.6|2307.3|2307|2306.9|2306.6|10
1619538450000|2021-04-27 15:47:30|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2307|2306.7|9
1619538460000|2021-04-27 15:47:40|2307.1|2306.8|2307.1|2306.8|2307.4|2307.1|2307.1|2306.8|14
1619538470000|2021-04-27 15:47:50|||||||||10
1619538480000|2021-04-27 15:48:00|2306.9|2306.6|2307|2306.7|2307.3|2307|2306.9|2306.6|24
1619538490000|2021-04-27 15:48:10|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|11
1619538500000|2021-04-27 15:48:20|2306.5|2306.2|2306|2305.7|2306.5|2306.2|2306|2305.7|70
1619538510000|2021-04-27 15:48:30|2305.9|2305.6|2306|2305.7|2306.1|2305.8|2305.6|2305.3|48
1619538520000|2021-04-27 15:48:40|2306.2|2305.9|2306.4|2306.1|2306.4|2306.1|2306.2|2305.9|18
1619538530000|2021-04-27 15:48:50|2306.2|2305.9|2305.7|2305.4|2306.2|2305.9|2305.7|2305.4|43
1619538540000|2021-04-27 15:49:00|2305.6|2305.3|2304.9|2304.6|2305.6|2305.3|2304.8|2304.5|98
1619538550000|2021-04-27 15:49:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|118
1619538560000|2021-04-27 15:49:20|2304.9|2304.6|2304.8|2304.5|2305|2304.7|2304.6|2304.3|46
1619538570000|2021-04-27 15:49:30|2304.9|2304.6|2305.2|2304.9|2305.5|2305.2|2304.9|2304.6|46
1619538580000|2021-04-27 15:49:40|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.7|2304.4|33
1619538590000|2021-04-27 15:49:50|2304.6|2304.3|2304.3|2304|2304.7|2304.4|2304.3|2304|25
1619538600000|2021-04-27 15:50:00|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2303.9|2303.6|39
1619538610000|2021-04-27 15:50:10|2304.7|2304.4|2305.4|2305.1|2305.4|2305.1|2304.7|2304.4|36
1619538620000|2021-04-27 15:50:20|2305.3|2305|2305.3|2305|2305.5|2305.2|2305.1|2304.8|50
1619538630000|2021-04-27 15:50:30|2305.4|2305.1|2305.3|2305|2305.5|2305.2|2305.3|2305|36
1619538640000|2021-04-27 15:50:40|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|29
1619538650000|2021-04-27 15:50:50|2305.5|2305.2|2305.6|2305.3|2305.8|2305.5|2305.5|2305.2|31
1619538660000|2021-04-27 15:51:00|2305.7|2305.4|2305.3|2305|2305.7|2305.4|2305.3|2305|48
1619538670000|2021-04-27 15:51:10|2305.4|2305.1|2306.7|2306.4|2306.7|2306.4|2305.4|2305.1|36
1619538680000|2021-04-27 15:51:20|2306.6|2306.3|2306.7|2306.4|2306.9|2306.6|2306.2|2305.9|66
1619538690000|2021-04-27 15:51:30|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|8
1619538700000|2021-04-27 15:51:40|2306.9|2306.6|2306.9|2306.6|2307|2306.7|2306.8|2306.5|24
1619538710000|2021-04-27 15:51:50|2307|2306.7|2307.4|2307.1|2307.4|2307.1|2306.9|2306.6|63
1619538720000|2021-04-27 15:52:00|2307.2|2306.9|2307.6|2307.3|2307.6|2307.3|2307.2|2306.9|28
1619538730000|2021-04-27 15:52:10|2307.5|2307.2|2307.7|2307.4|2307.9|2307.6|2307.5|2307.2|71
1619538740000|2021-04-27 15:52:20|2307.2|2306.9|2307.8|2307.5|2307.8|2307.5|2307.2|2306.9|55
1619538750000|2021-04-27 15:52:30|2307.7|2307.4|2307.3|2307|2307.8|2307.5|2307.3|2307|23
1619538760000|2021-04-27 15:52:40|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.2|2306.9|3
1619538770000|2021-04-27 15:52:50|2307.4|2307.1|2307.5|2307.2|2307.6|2307.3|2307.4|2307.1|5
1619538780000|2021-04-27 15:53:00|2307.4|2307.1|2306.8|2306.5|2307.5|2307.2|2306.8|2306.5|18
1619538790000|2021-04-27 15:53:10|2306.9|2306.6|2307.7|2307.4|2307.8|2307.5|2306.9|2306.6|31
1619538800000|2021-04-27 15:53:20|2307.6|2307.3|2307.7|2307.4|2307.7|2307.4|2307.6|2307.3|11
1619538810000|2021-04-27 15:53:30|2307.8|2307.5|2307.5|2307.2|2307.8|2307.5|2307.5|2307.2|7
1619538820000|2021-04-27 15:53:40|2307.8|2307.5|2307.6|2307.3|2307.8|2307.5|2307.4|2307.1|18
1619538830000|2021-04-27 15:53:50|2307.5|2307.2|2307.9|2307.6|2307.9|2307.6|2307.4|2307.1|84
1619538840000|2021-04-27 15:54:00|2307.8|2307.5|2307.4|2307.1|2307.9|2307.6|2307.4|2307.1|127
1619538850000|2021-04-27 15:54:10|2307.5|2307.2|2307.8|2307.5|2307.8|2307.5|2307.5|2307.2|14
1619538860000|2021-04-27 15:54:20|2307.9|2307.6|2308.2|2307.9|2308.2|2307.9|2307.8|2307.5|10
1619538870000|2021-04-27 15:54:30|2308.1|2307.8|2308.6|2308.3|2308.7|2308.4|2308.1|2307.8|22
1619538880000|2021-04-27 15:54:40|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.3|2308|18
1619538890000|2021-04-27 15:54:50|2308.2|2307.9|2307.6|2307.3|2308.2|2307.9|2307.3|2307|33
1619538900000|2021-04-27 15:55:00|2307.5|2307.2|2307.8|2307.5|2307.8|2307.5|2307.5|2307.2|27
1619538910000|2021-04-27 15:55:10|2307.5|2307.2|2307.8|2307.5|2307.9|2307.6|2307.5|2307.2|20
1619538920000|2021-04-27 15:55:20|2307.7|2307.4|2307.5|2307.2|2307.7|2307.4|2307.5|2307.2|8
1619538930000|2021-04-27 15:55:30|2307.7|2307.4|2307.5|2307.2|2307.7|2307.4|2307.5|2307.2|3
1619538940000|2021-04-27 15:55:40|2307.7|2307.4|2307.9|2307.6|2307.9|2307.6|2307.7|2307.4|4
1619538950000|2021-04-27 15:55:50|2307.8|2307.5|2307.8|2307.5|2307.9|2307.6|2307.5|2307.2|12
1619538960000|2021-04-27 15:56:00|2308|2307.7|2308|2307.7|2308.1|2307.8|2307.7|2307.4|16
1619538970000|2021-04-27 15:56:10|2307.9|2307.6|2307.9|2307.6|2308.1|2307.8|2307.9|2307.6|8
1619538980000|2021-04-27 15:56:20|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2308|2307.7|12
1619538990000|2021-04-27 15:56:30|2307.8|2307.5|2307.6|2307.3|2307.8|2307.5|2307.5|2307.2|18
1619539000000|2021-04-27 15:56:40|2307.8|2307.5|2307.3|2307|2307.8|2307.5|2307.2|2306.9|40
1619539010000|2021-04-27 15:56:50|2307.1|2306.8|2307.4|2307.1|2307.5|2307.2|2307.1|2306.8|32
1619539020000|2021-04-27 15:57:00|2307.3|2307|2307.6|2307.3|2307.6|2307.3|2307.3|2307|43
1619539030000|2021-04-27 15:57:10|2307.8|2307.5|2308.4|2308.1|2308.5|2308.2|2307.8|2307.5|53
1619539040000|2021-04-27 15:57:20|2308.2|2307.9|2308.4|2308.1|2308.4|2308.1|2308.2|2307.9|5
1619539050000|2021-04-27 15:57:30|2308.5|2308.2|2308.2|2307.9|2308.5|2308.2|2308.2|2307.9|16
1619539060000|2021-04-27 15:57:40|2308.3|2308|2308.3|2308|2308.4|2308.1|2308.3|2308|6
1619539070000|2021-04-27 15:57:50|2308.5|2308.2|2308.2|2307.9|2308.5|2308.2|2308.1|2307.8|17
1619539080000|2021-04-27 15:58:00|2308.1|2307.8|2308.1|2307.8|2308.2|2307.9|2308.1|2307.8|9
1619539090000|2021-04-27 15:58:10|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|3
1619539100000|2021-04-27 15:58:20|2308.1|2307.8|2308.4|2308.1|2308.4|2308.1|2308.1|2307.8|10
1619539110000|2021-04-27 15:58:30|2308.1|2307.8|2307.8|2307.5|2308.1|2307.8|2307.8|2307.5|13
1619539120000|2021-04-27 15:58:40|2307.7|2307.4|2308.2|2307.9|2308.2|2307.9|2307.7|2307.4|4
1619539130000|2021-04-27 15:58:50|2308.3|2308|2308.3|2308|2308.4|2308.1|2308.3|2308|4
1619539140000|2021-04-27 15:59:00|2308.4|2308.1|2308.9|2308.6|2309|2308.7|2308.3|2308|32
1619539150000|2021-04-27 15:59:10|2308.6|2308.3|2308.9|2308.6|2308.9|2308.6|2308.6|2308.3|9
1619539160000|2021-04-27 15:59:20|2308.6|2308.3|2308.2|2307.9|2308.7|2308.4|2308.2|2307.9|9
1619539170000|2021-04-27 15:59:30|2308.4|2308.1|2307.9|2307.6|2308.4|2308.1|2307.9|2307.6|8
1619539180000|2021-04-27 15:59:40|2308.1|2307.8|2308.2|2307.9|2308.4|2308.1|2308|2307.7|16
1619539190000|2021-04-27 15:59:50|2308.5|2308.2|2308.4|2308.1|2308.5|2308.2|2308.3|2308|40
1619539200000|2021-04-27 16:00:00|2308.6|2308.3|2309|2308.7|2309.3|2309|2308.6|2308.3|71
1619539210000|2021-04-27 16:00:10|2309.1|2308.8|2309|2308.7|2309.2|2308.9|2309|2308.7|8
1619539220000|2021-04-27 16:00:20|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|6
1619539230000|2021-04-27 16:00:30|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.7|2308.4|14
1619539240000|2021-04-27 16:00:40|2309.1|2308.8|2309.3|2309|2309.3|2309|2309.1|2308.8|11
1619539250000|2021-04-27 16:00:50|2309.2|2308.9|2309|2308.7|2309.2|2308.9|2309|2308.7|20
1619539260000|2021-04-27 16:01:00|2309.1|2308.8|2309|2308.7|2309.1|2308.8|2309|2308.7|10
1619539270000|2021-04-27 16:01:10|2309.2|2308.9|2309.5|2309.2|2309.5|2309.2|2309.2|2308.9|43
1619539280000|2021-04-27 16:01:20|2309.4|2309.1|2309.8|2309.5|2309.9|2309.6|2309.4|2309.1|62
1619539290000|2021-04-27 16:01:30|2309.9|2309.6|2310.1|2309.8|2310.1|2309.8|2309.7|2309.4|65
1619539300000|2021-04-27 16:01:40|2310|2309.7|2310.2|2309.9|2310.2|2309.9|2310|2309.7|43
1619539310000|2021-04-27 16:01:50|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.3|2310|65
1619539320000|2021-04-27 16:02:00|2310.4|2310.1|2310|2309.7|2310.6|2310.3|2309.9|2309.6|104
1619539330000|2021-04-27 16:02:10|2310.1|2309.8|2310.3|2310|2310.3|2310|2310.1|2309.8|12
1619539340000|2021-04-27 16:02:20|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|16
1619539350000|2021-04-27 16:02:30|2310.5|2310.2|2310.3|2310|2310.5|2310.2|2310.3|2310|14
1619539360000|2021-04-27 16:02:40|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310|2309.7|20
1619539370000|2021-04-27 16:02:50|2310.2|2309.9|2310|2309.7|2310.2|2309.9|2310|2309.7|8
1619539380000|2021-04-27 16:03:00|2310.1|2309.8|2309.8|2309.5|2310.1|2309.8|2309.8|2309.5|23
1619539390000|2021-04-27 16:03:10|2309.7|2309.4|2309.7|2309.4|2309.9|2309.6|2309.6|2309.3|19
1619539400000|2021-04-27 16:03:20|2309.6|2309.3|2309.9|2309.6|2310|2309.7|2309.6|2309.3|17
1619539410000|2021-04-27 16:03:30|2310.1|2309.8|2309.9|2309.6|2310.2|2309.9|2309.7|2309.4|22
1619539420000|2021-04-27 16:03:40|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|5
1619539430000|2021-04-27 16:03:50|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.8|2309.5|9
1619539440000|2021-04-27 16:04:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|15
1619539450000|2021-04-27 16:04:10|2309.8|2309.5|2310.1|2309.8|2310.3|2310|2309.8|2309.5|21
1619539460000|2021-04-27 16:04:20|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|7
1619539470000|2021-04-27 16:04:30|2309.8|2309.5|2309.1|2308.8|2309.8|2309.5|2309.1|2308.8|18
1619539480000|2021-04-27 16:04:40|2308.9|2308.6|2309.3|2309|2309.3|2309|2308.8|2308.5|31
1619539490000|2021-04-27 16:04:50|2309.4|2309.1|2309.2|2308.9|2309.7|2309.4|2309.2|2308.9|46
1619539500000|2021-04-27 16:05:00|2309.3|2309|2309.1|2308.8|2309.3|2309|2308.9|2308.6|31
1619539510000|2021-04-27 16:05:10|2309|2308.7|2308.7|2308.4|2309.2|2308.9|2308.6|2308.3|30
1619539520000|2021-04-27 16:05:20|2308.8|2308.5|2308.9|2308.6|2309|2308.7|2308.7|2308.4|29
1619539530000|2021-04-27 16:05:30|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.6|2308.3|8
1619539540000|2021-04-27 16:05:40|2308.8|2308.5|2308.5|2308.2|2308.8|2308.5|2308.5|2308.2|28
1619539550000|2021-04-27 16:05:50|2308.4|2308.1|2308.3|2308|2308.7|2308.4|2308.3|2308|18
1619539560000|2021-04-27 16:06:00|2308|2307.7|2307.8|2307.5|2308.1|2307.8|2307.8|2307.5|64
1619539570000|2021-04-27 16:06:10|2307.9|2307.6|2307.9|2307.6|2308.1|2307.8|2307.9|2307.6|53
1619539580000|2021-04-27 16:06:20|2307.8|2307.5|2307.7|2307.4|2308|2307.7|2307.6|2307.3|29
1619539590000|2021-04-27 16:06:30|2307.8|2307.5|2308|2307.7|2308.1|2307.8|2307.8|2307.5|21
1619539600000|2021-04-27 16:06:40|2308.2|2307.9|2307.9|2307.6|2308.2|2307.9|2307.8|2307.5|12
1619539610000|2021-04-27 16:06:50|2308|2307.7|2307.4|2307.1|2308|2307.7|2307.4|2307.1|45
1619539620000|2021-04-27 16:07:00|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.3|2307|27
1619539630000|2021-04-27 16:07:10|2307.7|2307.4|2308.1|2307.8|2308.3|2308|2307.7|2307.4|27
1619539640000|2021-04-27 16:07:20|2308|2307.7|2308.2|2307.9|2308.2|2307.9|2308|2307.7|6
1619539650000|2021-04-27 16:07:30|2308.3|2308|2308.3|2308|2308.4|2308.1|2308.2|2307.9|18
1619539660000|2021-04-27 16:07:40|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|24
1619539670000|2021-04-27 16:07:50|2308.4|2308.1|2308.2|2307.9|2308.4|2308.1|2308.2|2307.9|21
1619539680000|2021-04-27 16:08:00|2308.1|2307.8|2308.1|2307.8|2308.2|2307.9|2308.1|2307.8|5
1619539690000|2021-04-27 16:08:10|2308|2307.7|2308|2307.7|2308.1|2307.8|2307.8|2307.5|20
1619539700000|2021-04-27 16:08:20|2308.1|2307.8|2308|2307.7|2308.2|2307.9|2308|2307.7|13
1619539710000|2021-04-27 16:08:30|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|4
1619539720000|2021-04-27 16:08:40|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2307.8|2307.5|25
1619539730000|2021-04-27 16:08:50|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2307.8|2307.5|8
1619539740000|2021-04-27 16:09:00|2307.9|2307.6|2308.1|2307.8|2308.1|2307.8|2307.9|2307.6|4
1619539750000|2021-04-27 16:09:10|2308|2307.7|2307.4|2307.1|2308|2307.7|2307.4|2307.1|20
1619539760000|2021-04-27 16:09:20|2307.2|2306.9|2306.6|2306.3|2307.2|2306.9|2306.6|2306.3|44
1619539770000|2021-04-27 16:09:30|2306.9|2306.6|2307.2|2306.9|2307.4|2307.1|2306.9|2306.6|17
1619539780000|2021-04-27 16:09:40|2307.4|2307.1|2307.2|2306.9|2307.4|2307.1|2307.1|2306.8|13
1619539790000|2021-04-27 16:09:50|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.1|2306.8|14
1619539800000|2021-04-27 16:10:00|2307.1|2306.8|2307.3|2307|2307.4|2307.1|2307|2306.7|16
1619539810000|2021-04-27 16:10:10|2307.2|2306.9|2307.2|2306.9|2307.3|2307|2306.9|2306.6|29
1619539820000|2021-04-27 16:10:20|2307.3|2307|2307.9|2307.6|2307.9|2307.6|2307.3|2307|19
1619539830000|2021-04-27 16:10:30|2307.8|2307.5|2307.5|2307.2|2307.8|2307.5|2307.5|2307.2|9
1619539840000|2021-04-27 16:10:40|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|7
1619539850000|2021-04-27 16:10:50|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.4|2307.1|9
1619539860000|2021-04-27 16:11:00|2307.7|2307.4|2307.3|2307|2307.7|2307.4|2306.9|2306.6|230
1619539870000|2021-04-27 16:11:10|2307.4|2307.1|2307.1|2306.8|2307.4|2307.1|2307|2306.7|8
1619539880000|2021-04-27 16:11:20|2307.2|2306.9|2307.3|2307|2307.4|2307.1|2307.2|2306.9|11
1619539890000|2021-04-27 16:11:30|2307.2|2306.9|2307.4|2307.1|2307.4|2307.1|2307.2|2306.9|10
1619539900000|2021-04-27 16:11:40|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.2|2306.9|10
1619539910000|2021-04-27 16:11:50|2307.5|2307.2|2307.8|2307.5|2307.8|2307.5|2307.5|2307.2|20
1619539920000|2021-04-27 16:12:00|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.4|2307.1|34
1619539930000|2021-04-27 16:12:10|2307.5|2307.2|2307.5|2307.2|2307.7|2307.4|2307.5|2307.2|7
1619539940000|2021-04-27 16:12:20|2307.6|2307.3|2307.7|2307.4|2307.7|2307.4|2307.6|2307.3|3
1619539950000|2021-04-27 16:12:30|2307.6|2307.3|2307.7|2307.4|2307.7|2307.4|2307.6|2307.3|8
1619539960000|2021-04-27 16:12:40|2307.6|2307.3|2307.4|2307.1|2307.6|2307.3|2307.4|2307.1|7
1619539970000|2021-04-27 16:12:50|2307.3|2307|2308|2307.7|2308|2307.7|2307.3|2307|32
1619539980000|2021-04-27 16:13:00|2307.9|2307.6|2308.2|2307.9|2308.3|2308|2307.9|2307.6|64
1619539990000|2021-04-27 16:13:10|2308.1|2307.8|2308.3|2308|2308.3|2308|2308|2307.7|23
1619540000000|2021-04-27 16:13:20|2308.2|2307.9|2308.2|2307.9|2308.3|2308|2308.2|2307.9|17
1619540010000|2021-04-27 16:13:30|||||||||6
1619540020000|2021-04-27 16:13:40|2308.1|2307.8|2308.6|2308.3|2308.6|2308.3|2308.1|2307.8|105
1619540030000|2021-04-27 16:13:50|2308.5|2308.2|2308.4|2308.1|2308.6|2308.3|2308.3|2308|12
1619540040000|2021-04-27 16:14:00|2308.3|2308|2308.5|2308.2|2308.5|2308.2|2308.2|2307.9|25
1619540050000|2021-04-27 16:14:10|2308.3|2308|2308.2|2307.9|2308.4|2308.1|2308.1|2307.8|40
1619540060000|2021-04-27 16:14:20|2308.3|2308|2308.3|2308|2308.4|2308.1|2308.2|2307.9|13
1619540070000|2021-04-27 16:14:30|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|6
1619540080000|2021-04-27 16:14:40|2308.6|2308.3|2308.9|2308.6|2309|2308.7|2308.5|2308.2|22
1619540090000|2021-04-27 16:14:50|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2308.6|2308.3|21
1619540100000|2021-04-27 16:15:00|2308.8|2308.5|2309.1|2308.8|2309.1|2308.8|2308.8|2308.5|37
1619540110000|2021-04-27 16:15:10|2309|2308.7|2308.5|2308.2|2309|2308.7|2308.5|2308.2|17
1619540120000|2021-04-27 16:15:20|2308.6|2308.3|2308.9|2308.6|2309|2308.7|2308.6|2308.3|15
1619540130000|2021-04-27 16:15:30|2308.7|2308.4|2309.1|2308.8|2309.1|2308.8|2308.7|2308.4|20
1619540140000|2021-04-27 16:15:40|2309|2308.7|2309.1|2308.8|2309.2|2308.9|2308.9|2308.6|40
1619540150000|2021-04-27 16:15:50|2309.3|2309|2309.1|2308.8|2309.3|2309|2309.1|2308.8|8
1619540160000|2021-04-27 16:16:00|2309.2|2308.9|2309.1|2308.8|2309.3|2309|2309|2308.7|30
1619540170000|2021-04-27 16:16:10|2308.9|2308.6|2308.9|2308.6|2309|2308.7|2308.9|2308.6|25
1619540180000|2021-04-27 16:16:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.3|2308|15
1619540190000|2021-04-27 16:16:30|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|2
1619540200000|2021-04-27 16:16:40|2308.9|2308.6|2308.7|2308.4|2308.9|2308.6|2308.7|2308.4|3
1619540210000|2021-04-27 16:16:50|2309.1|2308.8|2309|2308.7|2309.1|2308.8|2309|2308.7|15
1619540220000|2021-04-27 16:17:00|||||||||3
1619540230000|2021-04-27 16:17:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|3
1619540240000|2021-04-27 16:17:20|2308.8|2308.5|2309|2308.7|2309|2308.7|2308.8|2308.5|14
1619540250000|2021-04-27 16:17:30|2309.1|2308.8|2309|2308.7|2309.1|2308.8|2309|2308.7|9
1619540260000|2021-04-27 16:17:40|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.6|2308.3|15
1619540270000|2021-04-27 16:17:50|2309.1|2308.8|2309|2308.7|2309.1|2308.8|2308.9|2308.6|7
1619540280000|2021-04-27 16:18:00|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2308.9|2308.6|33
1619540290000|2021-04-27 16:18:10|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|1
1619540300000|2021-04-27 16:18:20|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|4
1619540310000|2021-04-27 16:18:30|2308.9|2308.6|2309.1|2308.8|2309.2|2308.9|2308.9|2308.6|22
1619540320000|2021-04-27 16:18:40|2308.9|2308.6|2308.7|2308.4|2308.9|2308.6|2308.5|2308.2|18
1619540330000|2021-04-27 16:18:50|2308.6|2308.3|2308.7|2308.4|2308.8|2308.5|2308.6|2308.3|6
1619540340000|2021-04-27 16:19:00|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2308.7|2308.4|7
1619540350000|2021-04-27 16:19:10|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|7
1619540360000|2021-04-27 16:19:20|2308.6|2308.3|2308.4|2308.1|2308.6|2308.3|2308.3|2308|28
1619540370000|2021-04-27 16:19:30|2308.3|2308|2308.3|2308|2308.4|2308.1|2308.2|2307.9|36
1619540380000|2021-04-27 16:19:40|2308.2|2307.9|2308.2|2307.9|2308.3|2308|2308|2307.7|25
1619540390000|2021-04-27 16:19:50|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2307.9|2307.6|9
1619540400000|2021-04-27 16:20:00|2307.8|2307.5|2307.3|2307|2307.8|2307.5|2307.3|2307|48
1619540410000|2021-04-27 16:20:10|2307.1|2306.8|2307.6|2307.3|2307.6|2307.3|2307|2306.7|39
1619540420000|2021-04-27 16:20:20|2307.7|2307.4|2308|2307.7|2308|2307.7|2307.7|2307.4|12
1619540430000|2021-04-27 16:20:30|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2307.9|2307.6|63
1619540440000|2021-04-27 16:20:40|2307.8|2307.5|2307.9|2307.6|2308|2307.7|2307.7|2307.4|7
1619540450000|2021-04-27 16:20:50|2307.7|2307.4|2307.8|2307.5|2307.8|2307.5|2307.7|2307.4|3
1619540460000|2021-04-27 16:21:00|2307.3|2307|2307.7|2307.4|2307.7|2307.4|2307.3|2307|16
1619540470000|2021-04-27 16:21:10|2307.6|2307.3|2307.4|2307.1|2307.6|2307.3|2307.4|2307.1|9
1619540480000|2021-04-27 16:21:20|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|4
1619540490000|2021-04-27 16:21:30|2307.4|2307.1|2307.6|2307.3|2307.6|2307.3|2307.4|2307.1|19
1619540500000|2021-04-27 16:21:40|2307.8|2307.5|2308|2307.7|2308.3|2308|2307.8|2307.5|30
1619540510000|2021-04-27 16:21:50|2307.9|2307.6|2307.9|2307.6|2308.1|2307.8|2307.7|2307.4|28
1619540520000|2021-04-27 16:22:00|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2307.8|2307.5|11
1619540530000|2021-04-27 16:22:10|2307.8|2307.5|2307.8|2307.5|2307.9|2307.6|2307.7|2307.4|19
1619540540000|2021-04-27 16:22:20|2307.9|2307.6|2307.3|2307|2308|2307.7|2307.1|2306.8|283
1619540550000|2021-04-27 16:22:30|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.3|2307|32
1619540560000|2021-04-27 16:22:40|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.3|2307|20
1619540570000|2021-04-27 16:22:50|2307.2|2306.9|2307.3|2307|2307.4|2307.1|2307.2|2306.9|8
1619540580000|2021-04-27 16:23:00|2307.4|2307.1|2307.7|2307.4|2307.8|2307.5|2307.4|2307.1|29
1619540590000|2021-04-27 16:23:10|2308|2307.7|2308|2307.7|2308.2|2307.9|2308|2307.7|12
1619540600000|2021-04-27 16:23:20|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|14
1619540610000|2021-04-27 16:23:30|2308|2307.7|2307.8|2307.5|2308|2307.7|2307.7|2307.4|59
1619540620000|2021-04-27 16:23:40|2307.9|2307.6|2308.1|2307.8|2308.2|2307.9|2307.9|2307.6|19
1619540630000|2021-04-27 16:23:50|2308.2|2307.9|2308.4|2308.1|2308.5|2308.2|2308.2|2307.9|18
1619540640000|2021-04-27 16:24:00|2308.3|2308|2308.2|2307.9|2308.3|2308|2308.1|2307.8|14
1619540650000|2021-04-27 16:24:10|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|6
1619540660000|2021-04-27 16:24:20|2308|2307.7|2307.5|2307.2|2308|2307.7|2307.5|2307.2|14
1619540670000|2021-04-27 16:24:30|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.8|2307.5|8
1619540680000|2021-04-27 16:24:40|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2308|2307.7|7
1619540690000|2021-04-27 16:24:50|2307.9|2307.6|2307.7|2307.4|2307.9|2307.6|2307.7|2307.4|6
1619540700000|2021-04-27 16:25:00|2307.8|2307.5|2308.2|2307.9|2308.2|2307.9|2307.8|2307.5|23
1619540710000|2021-04-27 16:25:10|2308.1|2307.8|2308.2|2307.9|2308.2|2307.9|2308|2307.7|24
1619540720000|2021-04-27 16:25:20|2308.3|2308|2308|2307.7|2308.5|2308.2|2308|2307.7|13
1619540750000|2021-04-27 16:25:50|2308.1|2307.8|2308.3|2308|2308.3|2308|2308.1|2307.8|10
1619540760000|2021-04-27 16:26:00|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2308|2307.7|2
1619540770000|2021-04-27 16:26:10|2307.9|2307.6|2307.8|2307.5|2307.9|2307.6|2307.8|2307.5|3
1619540790000|2021-04-27 16:26:30|||||||||2
1619540800000|2021-04-27 16:26:40|2307.9|2307.6|2307.7|2307.4|2308|2307.7|2307.6|2307.3|13
1619540810000|2021-04-27 16:26:50|2307.6|2307.3|2307.9|2307.6|2307.9|2307.6|2307.6|2307.3|4
1619540820000|2021-04-27 16:27:00|2308|2307.7|2308.2|2307.9|2308.4|2308.1|2308|2307.7|32
1619540830000|2021-04-27 16:27:10|2308.1|2307.8|2307.6|2307.3|2308.1|2307.8|2307.6|2307.3|15
1619540840000|2021-04-27 16:27:20|2307.4|2307.1|2307.8|2307.5|2307.8|2307.5|2307.4|2307.1|13
1619540850000|2021-04-27 16:27:30|2307.7|2307.4|2307.9|2307.6|2307.9|2307.6|2307.7|2307.4|19
1619540860000|2021-04-27 16:27:40|2307.7|2307.4|2307.4|2307.1|2307.7|2307.4|2307.4|2307.1|11
1619540870000|2021-04-27 16:27:50|2307.5|2307.2|2307.7|2307.4|2307.7|2307.4|2307.4|2307.1|7
1619540880000|2021-04-27 16:28:00|2307.4|2307.1|2306.9|2306.6|2307.4|2307.1|2306.9|2306.6|35
1619540890000|2021-04-27 16:28:10|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.9|2306.6|10
1619540900000|2021-04-27 16:28:20|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|13
1619540910000|2021-04-27 16:28:30|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|6
1619540920000|2021-04-27 16:28:40|2307.1|2306.8|2307.2|2306.9|2307.2|2306.9|2307.1|2306.8|9
1619540930000|2021-04-27 16:28:50|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|5
1619540940000|2021-04-27 16:29:00|2307|2306.7|2307.4|2307.1|2307.4|2307.1|2307|2306.7|16
1619540950000|2021-04-27 16:29:10|2307.3|2307|2307.4|2307.1|2307.6|2307.3|2307.3|2307|22
1619540960000|2021-04-27 16:29:20|2307.5|2307.2|2307.8|2307.5|2307.9|2307.6|2307.5|2307.2|23
1619540970000|2021-04-27 16:29:30|2307.9|2307.6|2307.7|2307.4|2307.9|2307.6|2307.7|2307.4|29
1619540980000|2021-04-27 16:29:40|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|5
1619540990000|2021-04-27 16:29:50|2307.3|2307|2307.1|2306.8|2307.3|2307|2307.1|2306.8|7
1619541000000|2021-04-27 16:30:00|2307.3|2307|2307|2306.7|2307.3|2307|2306.9|2306.6|44
1619541010000|2021-04-27 16:30:10|2306.8|2306.5|2306.3|2306|2306.8|2306.5|2306.1|2305.8|44
1619541020000|2021-04-27 16:30:20|2306.2|2305.9|2306.3|2306|2306.3|2306|2306|2305.7|41
1619541030000|2021-04-27 16:30:30|2306.1|2305.8|2305.4|2305.1|2306.1|2305.8|2305.4|2305.1|218
1619541040000|2021-04-27 16:30:40|2305.2|2304.9|2305.1|2304.8|2305.4|2305.1|2304.8|2304.5|181
1619541050000|2021-04-27 16:30:50|2305|2304.7|2305.5|2305.2|2305.5|2305.2|2305|2304.7|42
1619541060000|2021-04-27 16:31:00|2305.3|2305|2304.9|2304.6|2305.4|2305.1|2304.9|2304.6|23
1619541070000|2021-04-27 16:31:10|2305|2304.7|2304.6|2304.3|2305|2304.7|2304.5|2304.2|63
1619541080000|2021-04-27 16:31:20|2304.7|2304.4|2305.1|2304.8|2305.1|2304.8|2304.7|2304.4|31
1619541090000|2021-04-27 16:31:30|2305.2|2304.9|2305|2304.7|2305.3|2305|2305|2304.7|18
1619541100000|2021-04-27 16:31:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.6|2304.3|19
1619541110000|2021-04-27 16:31:50|2304.7|2304.4|2304.8|2304.5|2305|2304.7|2304.7|2304.4|30
1619541120000|2021-04-27 16:32:00|2304.9|2304.6|2304.3|2304|2304.9|2304.6|2304.2|2303.9|41
1619541130000|2021-04-27 16:32:10|2304.1|2303.8|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|22
1619541140000|2021-04-27 16:32:20|2304.3|2304|2304.3|2304|2304.6|2304.3|2304.3|2304|48
1619541150000|2021-04-27 16:32:30|2304.4|2304.1|2304.2|2303.9|2304.5|2304.2|2304|2303.7|59
1619541160000|2021-04-27 16:32:40|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304|2303.7|23
1619541170000|2021-04-27 16:32:50|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|17
1619541180000|2021-04-27 16:33:00|2303.9|2303.6|2303.6|2303.3|2303.9|2303.6|2303.5|2303.2|47
1619541190000|2021-04-27 16:33:10|2303.8|2303.5|2303.8|2303.5|2304|2303.7|2303.7|2303.4|31
1619541200000|2021-04-27 16:33:20|2303.9|2303.6|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|12
1619541210000|2021-04-27 16:33:30|2303.7|2303.4|2303.9|2303.6|2304|2303.7|2303.6|2303.3|44
1619541220000|2021-04-27 16:33:40|2303.6|2303.3|2303.3|2303|2303.6|2303.3|2303.3|2303|18
1619541230000|2021-04-27 16:33:50|2303.2|2302.9|2303.7|2303.4|2303.7|2303.4|2303.2|2302.9|66
1619541240000|2021-04-27 16:34:00|2303.8|2303.5|2304.1|2303.8|2304.1|2303.8|2303.8|2303.5|46
1619541250000|2021-04-27 16:34:10|2304.2|2303.9|2304.1|2303.8|2304.3|2304|2304.1|2303.8|7
1619541260000|2021-04-27 16:34:20|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2303.8|2303.5|19
1619541270000|2021-04-27 16:34:30|||||||||1
1619541280000|2021-04-27 16:34:40|2304|2303.7|2304|2303.7|2304|2303.7|2303.8|2303.5|14
1619541290000|2021-04-27 16:34:50|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|16
1619541300000|2021-04-27 16:35:00|2303.4|2303.1|2303.3|2303|2303.6|2303.3|2303.3|2303|31
1619541310000|2021-04-27 16:35:10|2303.4|2303.1|2302.9|2302.6|2303.4|2303.1|2302.8|2302.5|38
1619541320000|2021-04-27 16:35:20|2303|2302.7|2303.4|2303.1|2303.4|2303.1|2303|2302.7|34
1619541330000|2021-04-27 16:35:30|2303.2|2302.9|2303|2302.7|2303.2|2302.9|2303|2302.7|31
1619541340000|2021-04-27 16:35:40|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2302.9|2302.6|61
1619541350000|2021-04-27 16:35:50|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.4|2302.1|54
1619541360000|2021-04-27 16:36:00|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.2|2301.9|58
1619541370000|2021-04-27 16:36:10|2302.5|2302.2|2303|2302.7|2303|2302.7|2302.5|2302.2|99
1619541380000|2021-04-27 16:36:20|2302.9|2302.6|2302.6|2302.3|2302.9|2302.6|2302.6|2302.3|10
1619541390000|2021-04-27 16:36:30|2302.5|2302.2|2301.5|2301.2|2302.5|2302.2|2301.5|2301.2|99
1619541400000|2021-04-27 16:36:40|2301.6|2301.3|2301.9|2301.6|2302|2301.7|2301.4|2301.1|67
1619541410000|2021-04-27 16:36:50|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.8|2301.5|18
1619541420000|2021-04-27 16:37:00|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.6|2301.3|20
1619541430000|2021-04-27 16:37:10|2301.9|2301.6|2302.1|2301.8|2302.2|2301.9|2301.9|2301.6|38
1619541440000|2021-04-27 16:37:20|2302.3|2302|2302.3|2302|2302.3|2302|2301.9|2301.6|33
1619541450000|2021-04-27 16:37:30|2302.4|2302.1|2302.7|2302.4|2302.8|2302.5|2302.4|2302.1|38
1619541460000|2021-04-27 16:37:40|2302.8|2302.5|2302.2|2301.9|2302.8|2302.5|2302.1|2301.8|56
1619541470000|2021-04-27 16:37:50|2302.1|2301.8|2302.7|2302.4|2302.8|2302.5|2301.9|2301.6|62
1619541480000|2021-04-27 16:38:00|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|32
1619541490000|2021-04-27 16:38:10|2302.5|2302.2|2302.7|2302.4|2302.9|2302.6|2302.2|2301.9|40
1619541500000|2021-04-27 16:38:20|2302.8|2302.5|2302.8|2302.5|2303|2302.7|2302.8|2302.5|28
1619541510000|2021-04-27 16:38:30|2302.9|2302.6|2303|2302.7|2303.1|2302.8|2302.9|2302.6|46
1619541520000|2021-04-27 16:38:40|2303.1|2302.8|2303.3|2303|2303.3|2303|2303.1|2302.8|59
1619541530000|2021-04-27 16:38:50|2303.2|2302.9|2303|2302.7|2303.3|2303|2303|2302.7|28
1619541540000|2021-04-27 16:39:00|2302.9|2302.6|2302.5|2302.2|2302.9|2302.6|2302|2301.7|111
1619541550000|2021-04-27 16:39:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|7
1619541560000|2021-04-27 16:39:20|2302.8|2302.5|2302.3|2302|2302.8|2302.5|2302.3|2302|27
1619541570000|2021-04-27 16:39:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|33
1619541580000|2021-04-27 16:39:40|2302.1|2301.8|2302.1|2301.8|2302.5|2302.2|2302|2301.7|59
1619541590000|2021-04-27 16:39:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|10
1619541600000|2021-04-27 16:40:00|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.5|2301.2|56
1619541610000|2021-04-27 16:40:10|2301.7|2301.4|2301.7|2301.4|2302.2|2301.9|2301.7|2301.4|79
1619541620000|2021-04-27 16:40:20|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|9
1619541630000|2021-04-27 16:40:30|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|25
1619541640000|2021-04-27 16:40:40|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.8|2301.5|27
1619541650000|2021-04-27 16:40:50|2301.9|2301.6|2301.6|2301.3|2302|2301.7|2301.5|2301.2|19
1619541660000|2021-04-27 16:41:00|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|20
1619541670000|2021-04-27 16:41:10|2302|2301.7|2301.7|2301.4|2302|2301.7|2301.7|2301.4|18
1619541680000|2021-04-27 16:41:20|2301.6|2301.3|2302|2301.7|2302|2301.7|2301.6|2301.3|35
1619541690000|2021-04-27 16:41:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|6
1619541700000|2021-04-27 16:41:40|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|10
1619541710000|2021-04-27 16:41:50|2302.4|2302.1|2302.1|2301.8|2302.4|2302.1|2302|2301.7|35
1619541720000|2021-04-27 16:42:00|2301.9|2301.6|2301.5|2301.2|2301.9|2301.6|2301.5|2301.2|92
1619541730000|2021-04-27 16:42:10|2301.6|2301.3|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|74
1619541740000|2021-04-27 16:42:20|2301.7|2301.4|2301.8|2301.5|2302|2301.7|2301.5|2301.2|62
1619541750000|2021-04-27 16:42:30|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|13
1619541760000|2021-04-27 16:42:40|2301.7|2301.4|2301.3|2301|2301.8|2301.5|2300.9|2300.6|128
1619541770000|2021-04-27 16:42:50|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.8|2300.5|46
1619541780000|2021-04-27 16:43:00|2300.7|2300.4|2299.8|2299.5|2300.8|2300.5|2299.7|2299.4|236
1619541790000|2021-04-27 16:43:10|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.6|2299.3|39
1619541800000|2021-04-27 16:43:20|2299.1|2298.8|2299|2298.7|2299.2|2298.9|2299|2298.7|126
1619541810000|2021-04-27 16:43:30|2299.2|2298.9|2298.5|2298.2|2299.2|2298.9|2298.5|2298.2|133
1619541820000|2021-04-27 16:43:40|2298.7|2298.4|2298.2|2297.9|2298.7|2298.4|2297.9|2297.6|93
1619541830000|2021-04-27 16:43:50|2298.3|2298|2298.8|2298.5|2298.9|2298.6|2298.3|2298|122
1619541840000|2021-04-27 16:44:00|2298.7|2298.4|2297.6|2297.3|2298.7|2298.4|2297.5|2297.2|113
1619541850000|2021-04-27 16:44:10|2297.3|2297|2296.5|2296.2|2297.3|2297|2296.5|2296.2|114
1619541860000|2021-04-27 16:44:20|2296.4|2296.1|2296.9|2296.6|2296.9|2296.6|2296.4|2296.1|38
1619541870000|2021-04-27 16:44:30|2296.8|2296.5|2297.4|2297.1|2297.5|2297.2|2296.8|2296.5|56
1619541880000|2021-04-27 16:44:40|2297.6|2297.3|2298.4|2298.1|2298.4|2298.1|2297.5|2297.2|84
1619541890000|2021-04-27 16:44:50|2298.5|2298.2|2298.2|2297.9|2298.8|2298.5|2297.9|2297.6|57
1619541900000|2021-04-27 16:45:00|2298.3|2298|2297.9|2297.6|2298.3|2298|2297.7|2297.4|46
1619541910000|2021-04-27 16:45:10|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|29
1619541920000|2021-04-27 16:45:20|2297.6|2297.3|2296.8|2296.5|2297.6|2297.3|2296.6|2296.3|102
1619541930000|2021-04-27 16:45:30|2296.9|2296.6|2296.9|2296.6|2297.3|2297|2296.4|2296.1|191
1619541940000|2021-04-27 16:45:40|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.4|2296.1|40
1619541950000|2021-04-27 16:45:50|2296.5|2296.2|2295.9|2295.6|2296.5|2296.2|2295.8|2295.5|74
1619541960000|2021-04-27 16:46:00|2295.8|2295.5|2296.4|2296.1|2296.6|2296.3|2295.8|2295.5|65
1619541970000|2021-04-27 16:46:10|2296.3|2296|2296.8|2296.5|2296.8|2296.5|2296.3|2296|34
1619541980000|2021-04-27 16:46:20|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.6|2296.3|22
1619541990000|2021-04-27 16:46:30|2296.8|2296.5|2297.3|2297|2297.4|2297.1|2296.8|2296.5|51
1619542000000|2021-04-27 16:46:40|2297.1|2296.8|2297.3|2297|2297.3|2297|2296.8|2296.5|29
1619542010000|2021-04-27 16:46:50|2297.2|2296.9|2297.5|2297.2|2297.9|2297.6|2297.1|2296.8|44
1619542020000|2021-04-27 16:47:00|2297.4|2297.1|2297.1|2296.8|2297.5|2297.2|2297|2296.7|30
1619542030000|2021-04-27 16:47:10|2297|2296.7|2297.5|2297.2|2297.5|2297.2|2297|2296.7|54
1619542040000|2021-04-27 16:47:20|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.3|2297|26
1619542050000|2021-04-27 16:47:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2296.6|2296.3|63
1619542060000|2021-04-27 16:47:40|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|3
1619542070000|2021-04-27 16:47:50|2297.2|2296.9|2296.9|2296.6|2297.4|2297.1|2296.8|2296.5|34
1619542080000|2021-04-27 16:48:00|2296.7|2296.4|2295.8|2295.5|2296.7|2296.4|2295.8|2295.5|49
1619542090000|2021-04-27 16:48:10|2295.9|2295.6|2295.6|2295.3|2296|2295.7|2295.6|2295.3|48
1619542100000|2021-04-27 16:48:20|2295.5|2295.2|2295.6|2295.3|2295.8|2295.5|2295.5|2295.2|60
1619542110000|2021-04-27 16:48:30|2295.8|2295.5|2295.7|2295.4|2296.3|2296|2295.7|2295.4|38
1619542120000|2021-04-27 16:48:40|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|15
1619542130000|2021-04-27 16:48:50|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295|2294.7|106
1619542140000|2021-04-27 16:49:00|2295.2|2294.9|2296|2295.7|2296.2|2295.9|2295.2|2294.9|128
1619542150000|2021-04-27 16:49:10|2295.9|2295.6|2295.3|2295|2295.9|2295.6|2295.3|2295|46
1619542160000|2021-04-27 16:49:20|2295.4|2295.1|2295.8|2295.5|2295.8|2295.5|2295.4|2295.1|82
1619542170000|2021-04-27 16:49:30|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.2|2294.9|23
1619542180000|2021-04-27 16:49:40|2295.3|2295|2296|2295.7|2296.2|2295.9|2295.2|2294.9|38
1619542190000|2021-04-27 16:49:50|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|52
1619542200000|2021-04-27 16:50:00|2296.4|2296.1|2296.1|2295.8|2296.6|2296.3|2296|2295.7|19
1619542210000|2021-04-27 16:50:10|2296.2|2295.9|2296.7|2296.4|2296.8|2296.5|2296.2|2295.9|27
1619542220000|2021-04-27 16:50:20|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.3|2296|68
1619542230000|2021-04-27 16:50:30|2296.7|2296.4|2296.2|2295.9|2296.9|2296.6|2296.2|2295.9|24
1619542240000|2021-04-27 16:50:40|2296.1|2295.8|2296.3|2296|2296.3|2296|2295.9|2295.6|30
1619542250000|2021-04-27 16:50:50|2296.2|2295.9|2296.3|2296|2296.4|2296.1|2296.2|2295.9|11
1619542260000|2021-04-27 16:51:00|2296.1|2295.8|2295.5|2295.2|2296.1|2295.8|2295.2|2294.9|51
1619542270000|2021-04-27 16:51:10|2295.8|2295.5|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|26
1619542280000|2021-04-27 16:51:20|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|36
1619542290000|2021-04-27 16:51:30|2295.1|2294.8|2295.1|2294.8|2295.3|2295|2295|2294.7|33
1619542300000|2021-04-27 16:51:40|2295|2294.7|2295.3|2295|2295.4|2295.1|2295|2294.7|29
1619542310000|2021-04-27 16:51:50|2295.1|2294.8|2295.4|2295.1|2295.8|2295.5|2295.1|2294.8|42
1619542320000|2021-04-27 16:52:00|2295.3|2295|2295.3|2295|2295.6|2295.3|2295.2|2294.9|23
1619542330000|2021-04-27 16:52:10|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.1|2294.8|24
1619542340000|2021-04-27 16:52:20|2295.3|2295|2296|2295.7|2296|2295.7|2295.3|2295|21
1619542350000|2021-04-27 16:52:30|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|24
1619542360000|2021-04-27 16:52:40|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.1|2294.8|15
1619542370000|2021-04-27 16:52:50|2295.4|2295.1|2294.9|2294.6|2295.4|2295.1|2294.9|2294.6|20
1619542380000|2021-04-27 16:53:00|2294.8|2294.5|2294|2293.7|2294.8|2294.5|2293.9|2293.6|179
1619542390000|2021-04-27 16:53:10|2293.8|2293.5|2292.8|2292.5|2293.9|2293.6|2292.8|2292.5|209
1619542400000|2021-04-27 16:53:20|2292.7|2292.4|2293.3|2293|2293.3|2293|2292.5|2292.2|114
1619542410000|2021-04-27 16:53:30|2293.7|2293.4|2293.7|2293.4|2294.2|2293.9|2293.5|2293.2|111
1619542420000|2021-04-27 16:53:40|2293.8|2293.5|2293.3|2293|2294|2293.7|2293.3|2293|113
1619542430000|2021-04-27 16:53:50|2293.2|2292.9|2293.6|2293.3|2293.7|2293.4|2293|2292.7|98
1619542440000|2021-04-27 16:54:00|2293.4|2293.1|2292.9|2292.6|2293.4|2293.1|2291.9|2291.6|110
1619542450000|2021-04-27 16:54:10|2292.8|2292.5|2292.8|2292.5|2293|2292.7|2292.5|2292.2|38
1619542460000|2021-04-27 16:54:20|2293|2292.7|2293.6|2293.3|2293.7|2293.4|2292.7|2292.4|68
1619542470000|2021-04-27 16:54:30|2293.5|2293.2|2294.7|2294.4|2294.7|2294.4|2293.5|2293.2|136
1619542480000|2021-04-27 16:54:40|2294.5|2294.2|2294.4|2294.1|2294.6|2294.3|2294.1|2293.8|24
1619542490000|2021-04-27 16:54:50|2294.7|2294.4|2294.5|2294.2|2294.9|2294.6|2294.5|2294.2|47
1619542500000|2021-04-27 16:55:00|2294.4|2294.1|2294.9|2294.6|2294.9|2294.6|2294.3|2294|31
1619542510000|2021-04-27 16:55:10|2295|2294.7|2294.7|2294.4|2295.3|2295|2294.5|2294.2|47
1619542520000|2021-04-27 16:55:20|2294.8|2294.5|2295.2|2294.9|2295.2|2294.9|2294.8|2294.5|76
1619542530000|2021-04-27 16:55:30|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|22
1619542540000|2021-04-27 16:55:40|2295.2|2294.9|2295.1|2294.8|2295.6|2295.3|2294.7|2294.4|80
1619542550000|2021-04-27 16:55:50|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|23
1619542560000|2021-04-27 16:56:00|2295.2|2294.9|2294.9|2294.6|2295.4|2295.1|2294.6|2294.3|86
1619542570000|2021-04-27 16:56:10|2295.2|2294.9|2294.8|2294.5|2295.2|2294.9|2294.8|2294.5|7
1619542580000|2021-04-27 16:56:20|2295.1|2294.8|2295.1|2294.8|2295.3|2295|2295.1|2294.8|26
1619542590000|2021-04-27 16:56:30|2295|2294.7|2294.6|2294.3|2295.1|2294.8|2294.5|2294.2|34
1619542600000|2021-04-27 16:56:40|2294.9|2294.6|2294.9|2294.6|2295.1|2294.8|2294.7|2294.4|60
1619542610000|2021-04-27 16:56:50|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|38
1619542620000|2021-04-27 16:57:00|2294.8|2294.5|2295.7|2295.4|2295.8|2295.5|2294.7|2294.4|52
1619542630000|2021-04-27 16:57:10|2295.5|2295.2|2295.1|2294.8|2295.5|2295.2|2294.9|2294.6|106
1619542640000|2021-04-27 16:57:20|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.8|2294.5|28
1619542650000|2021-04-27 16:57:30|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|16
1619542660000|2021-04-27 16:57:40|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|13
1619542670000|2021-04-27 16:57:50|2295.1|2294.8|2294.6|2294.3|2295.1|2294.8|2294.6|2294.3|31
1619542680000|2021-04-27 16:58:00|2294.3|2294|2294|2293.7|2294.3|2294|2293.8|2293.5|63
1619542690000|2021-04-27 16:58:10|2293.8|2293.5|2293.5|2293.2|2293.8|2293.5|2293.4|2293.1|35
1619542700000|2021-04-27 16:58:20|2293.7|2293.4|2294.4|2294.1|2294.4|2294.1|2293.7|2293.4|25
1619542710000|2021-04-27 16:58:30|2294.2|2293.9|2294.6|2294.3|2294.8|2294.5|2294.2|2293.9|14
1619542720000|2021-04-27 16:58:40|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|4
1619542730000|2021-04-27 16:58:50|2294.6|2294.3|2295.3|2295|2295.3|2295|2294.4|2294.1|17
1619542740000|2021-04-27 16:59:00|2295.1|2294.8|2294.9|2294.6|2295.3|2295|2294.8|2294.5|23
1619542750000|2021-04-27 16:59:10|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.7|2294.4|28
1619542760000|2021-04-27 16:59:20|2295.3|2295|2295.4|2295.1|2295.6|2295.3|2295.3|2295|29
1619542770000|2021-04-27 16:59:30|2295.3|2295|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|21
1619542780000|2021-04-27 16:59:40|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|5
1619542790000|2021-04-27 16:59:50|2294.9|2294.6|2294.8|2294.5|2295.1|2294.8|2294.8|2294.5|10
1619542800000|2021-04-27 17:00:00|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2295.1|2294.8|8
1619542810000|2021-04-27 17:00:10|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2294.5|2294.2|34
1619542820000|2021-04-27 17:00:20|2294.8|2294.5|2293.7|2293.4|2294.8|2294.5|2293.7|2293.4|27
1619542830000|2021-04-27 17:00:30|2293.6|2293.3|2293.3|2293|2293.7|2293.4|2293.3|2293|36
1619542840000|2021-04-27 17:00:40|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.3|2293|22
1619542850000|2021-04-27 17:00:50|2293.4|2293.1|2293.3|2293|2293.7|2293.4|2293.3|2293|10
1619542860000|2021-04-27 17:01:00|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2292.9|2292.6|31
1619542870000|2021-04-27 17:01:10|2293.3|2293|2292.8|2292.5|2293.3|2293|2292.8|2292.5|26
1619542880000|2021-04-27 17:01:20|2293.1|2292.8|2293.3|2293|2293.4|2293.1|2292.9|2292.6|9
1619542890000|2021-04-27 17:01:30|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|6
1619542900000|2021-04-27 17:01:40|2293.4|2293.1|2293.8|2293.5|2293.8|2293.5|2293.4|2293.1|11
1619542910000|2021-04-27 17:01:50|2293.9|2293.6|2293.9|2293.6|2294.3|2294|2293.8|2293.5|14
1619542920000|2021-04-27 17:02:00|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|16
1619542930000|2021-04-27 17:02:10|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.4|2293.1|20
1619542940000|2021-04-27 17:02:20|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|15
1619542950000|2021-04-27 17:02:30|2293.7|2293.4|2294.4|2294.1|2294.5|2294.2|2293.7|2293.4|58
1619542960000|2021-04-27 17:02:40|2294.5|2294.2|2295.4|2295.1|2295.4|2295.1|2294.5|2294.2|47
1619542970000|2021-04-27 17:02:50|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.2|2294.9|69
1619542980000|2021-04-27 17:03:00|2296|2295.7|2295.8|2295.5|2296.1|2295.8|2295.3|2295|143
1619542990000|2021-04-27 17:03:10|2295.7|2295.4|2296.2|2295.9|2296.4|2296.1|2295.7|2295.4|60
1619543000000|2021-04-27 17:03:20|2296.1|2295.8|2296.3|2296|2296.5|2296.2|2296|2295.7|48
1619543010000|2021-04-27 17:03:30|2296.1|2295.8|2296.6|2296.3|2296.7|2296.4|2296.1|2295.8|60
1619543020000|2021-04-27 17:03:40|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|18
1619543030000|2021-04-27 17:03:50|2296.4|2296.1|2296.4|2296.1|2296.6|2296.3|2296.2|2295.9|13
1619543040000|2021-04-27 17:04:00|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|14
1619543050000|2021-04-27 17:04:10|2296.8|2296.5|2296.7|2296.4|2296.9|2296.6|2296.6|2296.3|17
1619543060000|2021-04-27 17:04:20|2296.6|2296.3|2296.3|2296|2296.7|2296.4|2296.3|2296|47
1619543070000|2021-04-27 17:04:30|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.3|2296|17
1619543080000|2021-04-27 17:04:40|2296.3|2296|2296.4|2296.1|2296.6|2296.3|2295.8|2295.5|94
1619543090000|2021-04-27 17:04:50|2296.5|2296.2|2296.9|2296.6|2296.9|2296.6|2296.4|2296.1|20
1619543100000|2021-04-27 17:05:00|2297.1|2296.8|2297.4|2297.1|2298|2297.7|2297|2296.7|109
1619543110000|2021-04-27 17:05:10|2297.3|2297|2297.8|2297.5|2297.8|2297.5|2297.1|2296.8|35
1619543120000|2021-04-27 17:05:20|2297.9|2297.6|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|42
1619543130000|2021-04-27 17:05:30|2297.8|2297.5|2297.4|2297.1|2297.8|2297.5|2297.4|2297.1|30
1619543140000|2021-04-27 17:05:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297|2296.7|28
1619543150000|2021-04-27 17:05:50|2297.2|2296.9|2296.6|2296.3|2297.2|2296.9|2296.6|2296.3|83
1619543160000|2021-04-27 17:06:00|2296.4|2296.1|2295.6|2295.3|2296.5|2296.2|2295.6|2295.3|47
1619543170000|2021-04-27 17:06:10|2295.8|2295.5|2296.6|2296.3|2296.6|2296.3|2295.8|2295.5|76
1619543180000|2021-04-27 17:06:20|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2295.8|2295.5|42
1619543190000|2021-04-27 17:06:30|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.3|2295|29
1619543200000|2021-04-27 17:06:40|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|38
1619543210000|2021-04-27 17:06:50|2296.8|2296.5|2297.6|2297.3|2297.7|2297.4|2296.8|2296.5|37
1619543220000|2021-04-27 17:07:00|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.1|2296.8|10
1619543230000|2021-04-27 17:07:10|2297.6|2297.3|2296.8|2296.5|2297.6|2297.3|2296.8|2296.5|15
1619543240000|2021-04-27 17:07:20|2297|2296.7|2297.5|2297.2|2297.5|2297.2|2297|2296.7|19
1619543250000|2021-04-27 17:07:30|2297.3|2297|2296.6|2296.3|2297.3|2297|2296.6|2296.3|32
1619543260000|2021-04-27 17:07:40|2296.8|2296.5|2297.2|2296.9|2297.2|2296.9|2296.6|2296.3|10
1619543280000|2021-04-27 17:08:00|2297|2296.7|2296.5|2296.2|2297|2296.7|2296.5|2296.2|32
1619543290000|2021-04-27 17:08:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|5
1619543300000|2021-04-27 17:08:20|2297|2296.7|2297.3|2297|2297.3|2297|2297|2296.7|3
1619543310000|2021-04-27 17:08:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1619543320000|2021-04-27 17:08:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|5
1619543330000|2021-04-27 17:08:50|2297.1|2296.8|2297.6|2297.3|2297.6|2297.3|2297|2296.7|18
1619543340000|2021-04-27 17:09:00|2297.7|2297.4|2298.5|2298.2|2298.5|2298.2|2297.7|2297.4|106
1619543350000|2021-04-27 17:09:10|2298.6|2298.3|2299.1|2298.8|2299.1|2298.8|2298.6|2298.3|20
1619543360000|2021-04-27 17:09:20|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|17
1619543370000|2021-04-27 17:09:30|2299|2298.7|2298.5|2298.2|2299|2298.7|2298.5|2298.2|46
1619543380000|2021-04-27 17:09:40|2298.4|2298.1|2298.4|2298.1|2298.8|2298.5|2298.4|2298.1|40
1619543390000|2021-04-27 17:09:50|2298.5|2298.2|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|16
1619543400000|2021-04-27 17:10:00|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.1|2297.8|29
1619543410000|2021-04-27 17:10:10|2298.5|2298.2|2299.1|2298.8|2299.1|2298.8|2298.5|2298.2|18
1619543420000|2021-04-27 17:10:20|2299|2298.7|2299|2298.7|2299.1|2298.8|2298.9|2298.6|41
1619543430000|2021-04-27 17:10:30|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299|2298.7|8
1619543440000|2021-04-27 17:10:40|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|20
1619543450000|2021-04-27 17:10:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|9
1619543460000|2021-04-27 17:11:00|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|12
1619543470000|2021-04-27 17:11:10|2298.9|2298.6|2299.1|2298.8|2299.2|2298.9|2298.9|2298.6|20
1619543480000|2021-04-27 17:11:20|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.2|2298.9|26
1619543490000|2021-04-27 17:11:30|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|5
1619543500000|2021-04-27 17:11:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|32
1619543510000|2021-04-27 17:11:50|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299|2298.7|11
1619543520000|2021-04-27 17:12:00|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.6|2298.3|27
1619543530000|2021-04-27 17:12:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|17
1619543540000|2021-04-27 17:12:20|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|22
1619543550000|2021-04-27 17:12:30|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.3|2298|13
1619543560000|2021-04-27 17:12:40|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|6
1619543570000|2021-04-27 17:12:50|||||||||1
1619543580000|2021-04-27 17:13:00|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.1|2297.8|36
1619543590000|2021-04-27 17:13:10|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|6
1619543600000|2021-04-27 17:13:20|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|12
1619543610000|2021-04-27 17:13:30|2298.5|2298.2|2298.2|2297.9|2298.6|2298.3|2298.2|2297.9|12
1619543620000|2021-04-27 17:13:40|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.7|2297.4|54
1619543630000|2021-04-27 17:13:50|2298.2|2297.9|2298|2297.7|2298.6|2298.3|2298|2297.7|36
1619543640000|2021-04-27 17:14:00|2298.3|2298|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|9
1619543650000|2021-04-27 17:14:10|2298.3|2298|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|5
1619543660000|2021-04-27 17:14:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1619543670000|2021-04-27 17:14:30|2298.4|2298.1|2297.8|2297.5|2298.5|2298.2|2297.8|2297.5|18
1619543680000|2021-04-27 17:14:40|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|6
1619543690000|2021-04-27 17:14:50|||||||||1
1619543700000|2021-04-27 17:15:00|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.5|2297.2|38
1619543710000|2021-04-27 17:15:10|2297.8|2297.5|2298.2|2297.9|2298.3|2298|2297.8|2297.5|11
1619543720000|2021-04-27 17:15:20|2298|2297.7|2298|2297.7|2298.4|2298.1|2298|2297.7|12
1619543730000|2021-04-27 17:15:30|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|7
1619543740000|2021-04-27 17:15:40|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|19
1619543750000|2021-04-27 17:15:50|2297.6|2297.3|2298.1|2297.8|2298.1|2297.8|2297.6|2297.3|5
1619543760000|2021-04-27 17:16:00|2297.7|2297.4|2297.9|2297.6|2298|2297.7|2297.7|2297.4|8
1619543770000|2021-04-27 17:16:10|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.1|2296.8|31
1619543780000|2021-04-27 17:16:20|2297.3|2297|2296.4|2296.1|2297.4|2297.1|2296.3|2296|94
1619543790000|2021-04-27 17:16:30|2296.3|2296|2295.9|2295.6|2296.3|2296|2295.9|2295.6|144
1619543800000|2021-04-27 17:16:40|2295.8|2295.5|2296.7|2296.4|2296.7|2296.4|2295.8|2295.5|48
1619543810000|2021-04-27 17:16:50|2296.9|2296.6|2296.5|2296.2|2296.9|2296.6|2296.5|2296.2|16
1619543820000|2021-04-27 17:17:00|2296.6|2296.3|2296.8|2296.5|2296.9|2296.6|2296.6|2296.3|16
1619543830000|2021-04-27 17:17:10|2296.7|2296.4|2296.1|2295.8|2296.7|2296.4|2296.1|2295.8|20
1619543840000|2021-04-27 17:17:20|2296.3|2296|2296.8|2296.5|2296.8|2296.5|2296.3|2296|19
1619543850000|2021-04-27 17:17:30|2296.9|2296.6|2297.7|2297.4|2297.7|2297.4|2296.8|2296.5|41
1619543860000|2021-04-27 17:17:40|2297.8|2297.5|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|33
1619543870000|2021-04-27 17:17:50|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.8|2297.5|27
1619543880000|2021-04-27 17:18:00|2297.8|2297.5|2298.1|2297.8|2298.1|2297.8|2297.8|2297.5|17
1619543890000|2021-04-27 17:18:10|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.3|2298|18
1619543900000|2021-04-27 17:18:20|2298.7|2298.4|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|37
1619543910000|2021-04-27 17:18:30|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|7
1619543920000|2021-04-27 17:18:40|2298.8|2298.5|2298.5|2298.2|2298.8|2298.5|2298.3|2298|18
1619543930000|2021-04-27 17:18:50|2298.6|2298.3|2298.2|2297.9|2298.6|2298.3|2298.1|2297.8|17
1619543940000|2021-04-27 17:19:00|2298.3|2298|2298.5|2298.2|2298.8|2298.5|2298.3|2298|12
1619543950000|2021-04-27 17:19:10|2298.6|2298.3|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|19
1619543960000|2021-04-27 17:19:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|17
1619543970000|2021-04-27 17:19:30|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|10
1619543980000|2021-04-27 17:19:40|2298.8|2298.5|2298.3|2298|2298.8|2298.5|2298.3|2298|77
1619543990000|2021-04-27 17:19:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|4
1619544000000|2021-04-27 17:20:00|2298.1|2297.8|2298.4|2298.1|2298.5|2298.2|2298|2297.7|11
1619544010000|2021-04-27 17:20:10|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|12
1619544030000|2021-04-27 17:20:30|2298.5|2298.2|2298.5|2298.2|2298.8|2298.5|2298.4|2298.1|56
1619544040000|2021-04-27 17:20:40|2298.6|2298.3|2298.3|2298|2298.7|2298.4|2298.3|2298|6
1619544050000|2021-04-27 17:20:50|2298.5|2298.2|2298.9|2298.6|2299.1|2298.8|2298.5|2298.2|21
1619544060000|2021-04-27 17:21:00|2299.1|2298.8|2299.8|2299.5|2299.8|2299.5|2299.1|2298.8|81
1619544070000|2021-04-27 17:21:10|2299.9|2299.6|2299.8|2299.5|2300|2299.7|2299.7|2299.4|54
1619544080000|2021-04-27 17:21:20|2299.7|2299.4|2299.8|2299.5|2300|2299.7|2299.7|2299.4|31
1619544090000|2021-04-27 17:21:30|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|21
1619544100000|2021-04-27 17:21:40|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.3|2299|14
1619544110000|2021-04-27 17:21:50|2299.3|2299|2299.3|2299|2299.5|2299.2|2299.3|2299|10
1619544120000|2021-04-27 17:22:00|2299.1|2298.8|2299.1|2298.8|2299.3|2299|2299.1|2298.8|19
1619544130000|2021-04-27 17:22:10|2299|2298.7|2298.9|2298.6|2299.4|2299.1|2298.8|2298.5|87
1619544140000|2021-04-27 17:22:20|2299|2298.7|2299|2298.7|2299|2298.7|2298.5|2298.2|113
1619544150000|2021-04-27 17:22:30|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|85
1619544160000|2021-04-27 17:22:40|2299.2|2298.9|2299|2298.7|2299.3|2299|2299|2298.7|51
1619544170000|2021-04-27 17:22:50|2298.9|2298.6|2298.7|2298.4|2299|2298.7|2298.6|2298.3|23
1619544180000|2021-04-27 17:23:00|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|122
1619544190000|2021-04-27 17:23:10|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.7|2298.4|61
1619544200000|2021-04-27 17:23:20|2298.7|2298.4|2298.8|2298.5|2299|2298.7|2298.6|2298.3|90
1619544210000|2021-04-27 17:23:30|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|134
1619544220000|2021-04-27 17:23:40|2299|2298.7|2299|2298.7|2299.1|2298.8|2298.8|2298.5|75
1619544230000|2021-04-27 17:23:50|2298.9|2298.6|2298.7|2298.4|2299|2298.7|2298.5|2298.2|129
1619544240000|2021-04-27 17:24:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|105
1619544250000|2021-04-27 17:24:10|2298.9|2298.6|2298.9|2298.6|2299.1|2298.8|2298.8|2298.5|52
1619544260000|2021-04-27 17:24:20|2299|2298.7|2299.3|2299|2299.3|2299|2298.9|2298.6|28
1619544270000|2021-04-27 17:24:30|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|198
1619544280000|2021-04-27 17:24:40|2299.1|2298.8|2298.8|2298.5|2299.2|2298.9|2298.7|2298.4|182
1619544290000|2021-04-27 17:24:50|2298.9|2298.6|2298.8|2298.5|2299|2298.7|2298.8|2298.5|56
1619544300000|2021-04-27 17:25:00|2298.9|2298.6|2299.2|2298.9|2299.4|2299.1|2298.7|2298.4|117
1619544310000|2021-04-27 17:25:10|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.4|2298.1|149
1619544320000|2021-04-27 17:25:20|2298.6|2298.3|2298.2|2297.9|2298.7|2298.4|2298|2297.7|145
1619544330000|2021-04-27 17:25:30|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|331
1619544340000|2021-04-27 17:25:40|2298.2|2297.9|2298.6|2298.3|2298.6|2298.3|2298.2|2297.9|66
1619544350000|2021-04-27 17:25:50|2298.7|2298.4|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|23
1619544360000|2021-04-27 17:26:00|2298.6|2298.3|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|15
1619544370000|2021-04-27 17:26:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|7
1619544380000|2021-04-27 17:26:20|2298.4|2298.1|2297.5|2297.2|2298.4|2298.1|2297.5|2297.2|43
1619544390000|2021-04-27 17:26:30|2297.2|2296.9|2297.1|2296.8|2297.4|2297.1|2296.9|2296.6|40
1619544400000|2021-04-27 17:26:40|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.6|2296.3|57
1619544410000|2021-04-27 17:26:50|2297.1|2296.8|2297.6|2297.3|2297.6|2297.3|2297|2296.7|14
1619544420000|2021-04-27 17:27:00|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.3|2297|13
1619544430000|2021-04-27 17:27:10|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|4
1619544440000|2021-04-27 17:27:20|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|5
1619544450000|2021-04-27 17:27:30|2298.1|2297.8|2298.5|2298.2|2298.5|2298.2|2298.1|2297.8|21
1619544460000|2021-04-27 17:27:40|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|6
1619544470000|2021-04-27 17:27:50|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|14
1619544480000|2021-04-27 17:28:00|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|11
1619544490000|2021-04-27 17:28:10|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|6
1619544500000|2021-04-27 17:28:20|2298.1|2297.8|2298.3|2298|2298.3|2298|2297.9|2297.6|10
1619544510000|2021-04-27 17:28:30|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|6
1619544520000|2021-04-27 17:28:40|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.1|2297.8|7
1619544530000|2021-04-27 17:28:50|2298|2297.7|2297.7|2297.4|2298|2297.7|2297.7|2297.4|5
1619544540000|2021-04-27 17:29:00|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|10
1619544550000|2021-04-27 17:29:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619544560000|2021-04-27 17:29:20|2297.7|2297.4|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|12
1619544570000|2021-04-27 17:29:30|2297.6|2297.3|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|39
1619544580000|2021-04-27 17:29:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1619544590000|2021-04-27 17:29:50|2298.4|2298.1|2298.5|2298.2|2298.7|2298.4|2298.4|2298.1|18
1619544600000|2021-04-27 17:30:00|2298.4|2298.1|2298.5|2298.2|2298.6|2298.3|2298.3|2298|10
1619544610000|2021-04-27 17:30:10|2298.6|2298.3|2299.2|2298.9|2299.3|2299|2298.5|2298.2|55
1619544620000|2021-04-27 17:30:20|2299|2298.7|2299|2298.7|2299|2298.7|2298.7|2298.4|34
1619544630000|2021-04-27 17:30:30|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|8
1619544640000|2021-04-27 17:30:40|2298.9|2298.6|2298.4|2298.1|2298.9|2298.6|2298.3|2298|17
1619544650000|2021-04-27 17:30:50|2298.2|2297.9|2297.5|2297.2|2298.2|2297.9|2297.5|2297.2|30
1619544660000|2021-04-27 17:31:00|2297.6|2297.3|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|17
1619544670000|2021-04-27 17:31:10|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|12
1619544680000|2021-04-27 17:31:20|2298|2297.7|2297.2|2296.9|2298|2297.7|2297.1|2296.8|25
1619544690000|2021-04-27 17:31:30|2297.4|2297.1|2297.2|2296.9|2297.5|2297.2|2297.1|2296.8|8
1619544700000|2021-04-27 17:31:40|2297.3|2297|2296.9|2296.6|2297.3|2297|2296.8|2296.5|27
1619544710000|2021-04-27 17:31:50|2297|2296.7|2297.7|2297.4|2297.7|2297.4|2296.8|2296.5|20
1619544720000|2021-04-27 17:32:00|2297.9|2297.6|2298.3|2298|2298.4|2298.1|2297.9|2297.6|56
1619544730000|2021-04-27 17:32:10|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|10
1619544740000|2021-04-27 17:32:20|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|13
1619544750000|2021-04-27 17:32:30|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|8
1619544760000|2021-04-27 17:32:40|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|4
1619544770000|2021-04-27 17:32:50|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|3
1619544780000|2021-04-27 17:33:00|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|17
1619544790000|2021-04-27 17:33:10|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.8|2296.5|22
1619544800000|2021-04-27 17:33:20|2297.1|2296.8|2296.2|2295.9|2297.1|2296.8|2296.2|2295.9|124
1619544810000|2021-04-27 17:33:30|2296.1|2295.8|2296.4|2296.1|2296.6|2296.3|2295.9|2295.6|53
1619544820000|2021-04-27 17:33:40|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|22
1619544830000|2021-04-27 17:33:50|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.5|2296.2|10
1619544840000|2021-04-27 17:34:00|2296.7|2296.4|2296.3|2296|2296.7|2296.4|2296.3|2296|13
1619544850000|2021-04-27 17:34:10|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.1|2295.8|9
1619544860000|2021-04-27 17:34:20|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.1|2295.8|9
1619544870000|2021-04-27 17:34:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|4
1619544880000|2021-04-27 17:34:40|2296.2|2295.9|2296.8|2296.5|2296.8|2296.5|2296.2|2295.9|15
1619544890000|2021-04-27 17:34:50|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.6|2296.3|10
1619544900000|2021-04-27 17:35:00|2297|2296.7|2297.7|2297.4|2297.8|2297.5|2297|2296.7|40
1619544910000|2021-04-27 17:35:10|2297.6|2297.3|2298.2|2297.9|2298.2|2297.9|2297.5|2297.2|37
1619544920000|2021-04-27 17:35:20|2297.9|2297.6|2297.6|2297.3|2298.1|2297.8|2297.6|2297.3|55
1619544930000|2021-04-27 17:35:30|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|14
1619544940000|2021-04-27 17:35:40|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.6|2297.3|27
1619544950000|2021-04-27 17:35:50|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|4
1619544960000|2021-04-27 17:36:00|2298.1|2297.8|2298|2297.7|2298.3|2298|2298|2297.7|6
1619544970000|2021-04-27 17:36:10|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|11
1619544980000|2021-04-27 17:36:20|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|5
1619544990000|2021-04-27 17:36:30|2298.5|2298.2|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|20
1619545000000|2021-04-27 17:36:40|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|11
1619545010000|2021-04-27 17:36:50|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|12
1619545020000|2021-04-27 17:37:00|2298.6|2298.3|2299.1|2298.8|2299.1|2298.8|2298.6|2298.3|19
1619545030000|2021-04-27 17:37:10|2299|2298.7|2299|2298.7|2299.2|2298.9|2298.9|2298.6|36
1619545040000|2021-04-27 17:37:20|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.6|2298.3|18
1619545050000|2021-04-27 17:37:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|5
1619545060000|2021-04-27 17:37:40|2298.9|2298.6|2298.6|2298.3|2298.9|2298.6|2298.6|2298.3|18
1619545070000|2021-04-27 17:37:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|8
1619545080000|2021-04-27 17:38:00|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.4|2298.1|12
1619545090000|2021-04-27 17:38:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619545100000|2021-04-27 17:38:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|4
1619545110000|2021-04-27 17:38:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1619545130000|2021-04-27 17:38:50|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|5
1619545140000|2021-04-27 17:39:00|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|3
1619545150000|2021-04-27 17:39:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|6
1619545160000|2021-04-27 17:39:20|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|11
1619545170000|2021-04-27 17:39:30|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|3
1619545180000|2021-04-27 17:39:40|2299|2298.7|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|5
1619545190000|2021-04-27 17:39:50|2299|2298.7|2298.6|2298.3|2299|2298.7|2298.6|2298.3|16
1619545200000|2021-04-27 17:40:00|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.1|2297.8|15
1619545210000|2021-04-27 17:40:10|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|7
1619545220000|2021-04-27 17:40:20|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|19
1619545230000|2021-04-27 17:40:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619545240000|2021-04-27 17:40:40|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|2
1619545250000|2021-04-27 17:40:50|2298.8|2298.5|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|13
1619545260000|2021-04-27 17:41:00|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|6
1619545270000|2021-04-27 17:41:10|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2298.9|2298.6|13
1619545280000|2021-04-27 17:41:20|2299.1|2298.8|2299.8|2299.5|2299.8|2299.5|2299.1|2298.8|64
1619545290000|2021-04-27 17:41:30|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|20
1619545300000|2021-04-27 17:41:40|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.5|2299.2|22
1619545320000|2021-04-27 17:42:00|2299.9|2299.6|2299.6|2299.3|2299.9|2299.6|2299.6|2299.3|26
1619545330000|2021-04-27 17:42:10|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.3|2299|16
1619545340000|2021-04-27 17:42:20|2299.6|2299.3|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|11
1619545350000|2021-04-27 17:42:30|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|11
1619545360000|2021-04-27 17:42:40|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|11
1619545370000|2021-04-27 17:42:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|4
1619545380000|2021-04-27 17:43:00|2299.7|2299.4|2300|2299.7|2300.1|2299.8|2299.7|2299.4|55
1619545390000|2021-04-27 17:43:10|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.8|2299.5|8
1619545400000|2021-04-27 17:43:20|2300.3|2300|2300.1|2299.8|2300.3|2300|2300|2299.7|63
1619545410000|2021-04-27 17:43:30|2300.2|2299.9|2300.4|2300.1|2300.5|2300.2|2300.2|2299.9|37
1619545420000|2021-04-27 17:43:40|2300.6|2300.3|2300.3|2300|2300.6|2300.3|2300.3|2300|28
1619545430000|2021-04-27 17:43:50|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|4
1619545440000|2021-04-27 17:44:00|2300.2|2299.9|2300.3|2300|2300.4|2300.1|2300.2|2299.9|13
1619545450000|2021-04-27 17:44:10|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|47
1619545460000|2021-04-27 17:44:20|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.3|2300|15
1619545470000|2021-04-27 17:44:30|2300.3|2300|2300|2299.7|2300.3|2300|2299.9|2299.6|21
1619545480000|2021-04-27 17:44:40|2299.8|2299.5|2300.1|2299.8|2300.1|2299.8|2299.7|2299.4|28
1619545490000|2021-04-27 17:44:50|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|15
1619545500000|2021-04-27 17:45:00|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.6|2299.3|42
1619545510000|2021-04-27 17:45:10|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|18
1619545520000|2021-04-27 17:45:20|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.1|2299.8|14
1619545530000|2021-04-27 17:45:30|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|5
1619545540000|2021-04-27 17:45:40|2300|2299.7|2300.1|2299.8|2300.3|2300|2300|2299.7|10
1619545550000|2021-04-27 17:45:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|15
1619545560000|2021-04-27 17:46:00|2300.3|2300|2300|2299.7|2300.3|2300|2300|2299.7|16
1619545570000|2021-04-27 17:46:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|24
1619545580000|2021-04-27 17:46:20|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.6|2299.3|42
1619545590000|2021-04-27 17:46:30|2299.9|2299.6|2299.6|2299.3|2299.9|2299.6|2299.6|2299.3|8
1619545600000|2021-04-27 17:46:40|2299.5|2299.2|2299.3|2299|2299.6|2299.3|2299.2|2298.9|42
1619545610000|2021-04-27 17:46:50|2299.1|2298.8|2298.6|2298.3|2299.1|2298.8|2298.6|2298.3|17
1619545620000|2021-04-27 17:47:00|2298.8|2298.5|2298|2297.7|2298.8|2298.5|2297.9|2297.6|49
1619545630000|2021-04-27 17:47:10|2298.2|2297.9|2298.3|2298|2298.4|2298.1|2297.9|2297.6|11
1619545640000|2021-04-27 17:47:20|2298.4|2298.1|2299.1|2298.8|2299.1|2298.8|2298.4|2298.1|15
1619545650000|2021-04-27 17:47:30|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.7|2298.4|18
1619545660000|2021-04-27 17:47:40|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|9
1619545670000|2021-04-27 17:47:50|2299|2298.7|2299.1|2298.8|2299.2|2298.9|2299|2298.7|11
1619545680000|2021-04-27 17:48:00|2299.2|2298.9|2299.1|2298.8|2299.3|2299|2299.1|2298.8|11
1619545690000|2021-04-27 17:48:10|2298.8|2298.5|2297.9|2297.6|2298.8|2298.5|2297.8|2297.5|42
1619545700000|2021-04-27 17:48:20|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.3|2297|159
1619545710000|2021-04-27 17:48:30|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|14
1619545720000|2021-04-27 17:48:40|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|27
1619545730000|2021-04-27 17:48:50|2297.3|2297|2297.4|2297.1|2297.7|2297.4|2297.2|2296.9|36
1619545740000|2021-04-27 17:49:00|2297.5|2297.2|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|10
1619545750000|2021-04-27 17:49:10|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|8
1619545760000|2021-04-27 17:49:20|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|10
1619545770000|2021-04-27 17:49:30|2298.4|2298.1|2298.4|2298.1|2298.7|2298.4|2298.3|2298|65
1619545780000|2021-04-27 17:49:40|2298.3|2298|2298.2|2297.9|2298.3|2298|2297.9|2297.6|11
1619545790000|2021-04-27 17:49:50|2297.9|2297.6|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|15
1619545800000|2021-04-27 17:50:00|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|11
1619545810000|2021-04-27 17:50:10|2298|2297.7|2298.1|2297.8|2298.3|2298|2298|2297.7|20
1619545820000|2021-04-27 17:50:20|2298.2|2297.9|2298.6|2298.3|2298.8|2298.5|2298.2|2297.9|15
1619545830000|2021-04-27 17:50:30|2298.8|2298.5|2299|2298.7|2299.1|2298.8|2298.8|2298.5|9
1619545840000|2021-04-27 17:50:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|4
1619545850000|2021-04-27 17:50:50|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|8
1619545860000|2021-04-27 17:51:00|2298.8|2298.5|2298.9|2298.6|2299|2298.7|2298.8|2298.5|16
1619545870000|2021-04-27 17:51:10|||||||||1
1619545880000|2021-04-27 17:51:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|4
1619545890000|2021-04-27 17:51:30|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|3
1619545900000|2021-04-27 17:51:40|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|7
1619545910000|2021-04-27 17:51:50|2298.7|2298.4|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|7
1619545920000|2021-04-27 17:52:00|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|5
1619545930000|2021-04-27 17:52:10|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|11
1619545940000|2021-04-27 17:52:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|3
1619545950000|2021-04-27 17:52:30|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|8
1619545960000|2021-04-27 17:52:40|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|4
1619545970000|2021-04-27 17:52:50|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|23
1619545980000|2021-04-27 17:53:00|2299|2298.7|2299.5|2299.2|2299.8|2299.5|2299|2298.7|29
1619545990000|2021-04-27 17:53:10|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.3|2299|63
1619546000000|2021-04-27 17:53:20|2299.4|2299.1|2299.6|2299.3|2299.7|2299.4|2299.4|2299.1|11
1619546010000|2021-04-27 17:53:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|12
1619546020000|2021-04-27 17:53:40|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|12
1619546030000|2021-04-27 17:53:50|2300|2299.7|2299.7|2299.4|2300|2299.7|2299.7|2299.4|11
1619546040000|2021-04-27 17:54:00|2299.8|2299.5|2299.4|2299.1|2299.9|2299.6|2299.4|2299.1|21
1619546050000|2021-04-27 17:54:10|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|11
1619546060000|2021-04-27 17:54:20|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|11
1619546070000|2021-04-27 17:54:30|2299.9|2299.6|2300.3|2300|2300.3|2300|2299.9|2299.6|14
1619546080000|2021-04-27 17:54:40|2300.4|2300.1|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|36
1619546090000|2021-04-27 17:54:50|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|26
1619546100000|2021-04-27 17:55:00|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|18
1619546110000|2021-04-27 17:55:10|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|15
1619546120000|2021-04-27 17:55:20|2300.6|2300.3|2301|2300.7|2301.2|2300.9|2300.6|2300.3|227
1619546130000|2021-04-27 17:55:30|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|27
1619546140000|2021-04-27 17:55:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.4|2300.1|18
1619546150000|2021-04-27 17:55:50|2300.6|2300.3|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|8
1619546160000|2021-04-27 17:56:00|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|15
1619546170000|2021-04-27 17:56:10|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|13
1619546180000|2021-04-27 17:56:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|12
1619546190000|2021-04-27 17:56:30|2300.7|2300.4|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|12
1619546200000|2021-04-27 17:56:40|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|21
1619546210000|2021-04-27 17:56:50|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|13
1619546220000|2021-04-27 17:57:00|2300|2299.7|2300.7|2300.4|2300.7|2300.4|2300|2299.7|14
1619546230000|2021-04-27 17:57:10|2300.6|2300.3|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|5
1619546240000|2021-04-27 17:57:20|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|17
1619546250000|2021-04-27 17:57:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|13
1619546260000|2021-04-27 17:57:40|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|4
1619546270000|2021-04-27 17:57:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|5
1619546280000|2021-04-27 17:58:00|2300.8|2300.5|2301|2300.7|2301.1|2300.8|2300.8|2300.5|27
1619546290000|2021-04-27 17:58:10|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|10
1619546300000|2021-04-27 17:58:20|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|5
1619546310000|2021-04-27 17:58:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|3
1619546320000|2021-04-27 17:58:40|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|12
1619546330000|2021-04-27 17:58:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|4
1619546340000|2021-04-27 17:59:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|22
1619546350000|2021-04-27 17:59:10|2300.4|2300.1|2300.7|2300.4|2300.8|2300.5|2300.4|2300.1|12
1619546360000|2021-04-27 17:59:20|2300.6|2300.3|2300.9|2300.6|2301|2300.7|2300.5|2300.2|24
1619546370000|2021-04-27 17:59:30|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|13
1619546380000|2021-04-27 17:59:40|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|26
1619546390000|2021-04-27 17:59:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1619546400000|2021-04-27 18:00:00|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|28
1619546410000|2021-04-27 18:00:10|2300.7|2300.4|2300.8|2300.5|2301.1|2300.8|2300.1|2299.8|158
1619546420000|2021-04-27 18:00:20|2300.5|2300.2|2299.3|2299|2300.5|2300.2|2299.3|2299|74
1619546430000|2021-04-27 18:00:30|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299|2298.7|37
1619546440000|2021-04-27 18:00:40|2299.3|2299|2298.8|2298.5|2299.3|2299|2298.8|2298.5|40
1619546450000|2021-04-27 18:00:50|2298.7|2298.4|2298.8|2298.5|2299.1|2298.8|2298.6|2298.3|50
1619546460000|2021-04-27 18:01:00|2298.5|2298.2|2297.8|2297.5|2298.5|2298.2|2297.8|2297.5|70
1619546470000|2021-04-27 18:01:10|2297.6|2297.3|2298.5|2298.2|2298.5|2298.2|2297.5|2297.2|62
1619546480000|2021-04-27 18:01:20|2298.7|2298.4|2297.5|2297.2|2298.7|2298.4|2297.5|2297.2|180
1619546490000|2021-04-27 18:01:30|2298.2|2297.9|2297.7|2297.4|2298.2|2297.9|2297.7|2297.4|19
1619546500000|2021-04-27 18:01:40|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.4|2297.1|11
1619546510000|2021-04-27 18:01:50|2297.5|2297.2|2296.4|2296.1|2297.5|2297.2|2296.3|2296|78
1619546520000|2021-04-27 18:02:00|2296.3|2296|2296.6|2296.3|2296.8|2296.5|2296|2295.7|65
1619546530000|2021-04-27 18:02:10|2296.9|2296.6|2297.7|2297.4|2297.8|2297.5|2296.9|2296.6|30
1619546540000|2021-04-27 18:02:20|2297.6|2297.3|2297.1|2296.8|2297.8|2297.5|2297.1|2296.8|54
1619546550000|2021-04-27 18:02:30|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297|2296.7|63
1619546560000|2021-04-27 18:02:40|2297.1|2296.8|2296.6|2296.3|2297.1|2296.8|2296.6|2296.3|46
1619546570000|2021-04-27 18:02:50|2296.5|2296.2|2295.4|2295.1|2296.7|2296.4|2295.4|2295.1|97
1619546580000|2021-04-27 18:03:00|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.3|2295|98
1619546590000|2021-04-27 18:03:10|2295.5|2295.2|2296.4|2296.1|2296.5|2296.2|2295.4|2295.1|51
1619546600000|2021-04-27 18:03:20|2296.6|2296.3|2296.7|2296.4|2297|2296.7|2296.3|2296|93
1619546610000|2021-04-27 18:03:30|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|16
1619546620000|2021-04-27 18:03:40|2296.3|2296|2296.5|2296.2|2296.6|2296.3|2296.3|2296|12
1619546630000|2021-04-27 18:03:50|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|9
1619546640000|2021-04-27 18:04:00|2297|2296.7|2296.5|2296.2|2297|2296.7|2296.3|2296|21
1619546650000|2021-04-27 18:04:10|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.3|2296|11
1619546660000|2021-04-27 18:04:20|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.4|2296.1|12
1619546670000|2021-04-27 18:04:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|9
1619546680000|2021-04-27 18:04:40|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|29
1619546690000|2021-04-27 18:04:50|2296.7|2296.4|2295.3|2295|2296.7|2296.4|2295.3|2295|78
1619546700000|2021-04-27 18:05:00|2295.4|2295.1|2296|2295.7|2296.1|2295.8|2295.1|2294.8|79
1619546710000|2021-04-27 18:05:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|40
1619546720000|2021-04-27 18:05:20|2296|2295.7|2295.8|2295.5|2296.1|2295.8|2295.6|2295.3|15
1619546730000|2021-04-27 18:05:30|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.7|2295.4|23
1619546740000|2021-04-27 18:05:40|2296.1|2295.8|2296.3|2296|2296.3|2296|2295.9|2295.6|13
1619546750000|2021-04-27 18:05:50|2296.2|2295.9|2295.7|2295.4|2296.2|2295.9|2295.7|2295.4|15
1619546760000|2021-04-27 18:06:00|2295.5|2295.2|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|89
1619546770000|2021-04-27 18:06:10|2295.6|2295.3|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|20
1619546780000|2021-04-27 18:06:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|14
1619546790000|2021-04-27 18:06:30|2295.7|2295.4|2296.8|2296.5|2297|2296.7|2295.7|2295.4|61
1619546800000|2021-04-27 18:06:40|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|16
1619546810000|2021-04-27 18:06:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.3|2296|9
1619546820000|2021-04-27 18:07:00|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|20
1619546830000|2021-04-27 18:07:10|2296.5|2296.2|2296.5|2296.2|2296.9|2296.6|2296.5|2296.2|24
1619546840000|2021-04-27 18:07:20|2296.6|2296.3|2296.1|2295.8|2296.6|2296.3|2296.1|2295.8|58
1619546850000|2021-04-27 18:07:30|2296.2|2295.9|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|26
1619546860000|2021-04-27 18:07:40|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.3|2296|5
1619546870000|2021-04-27 18:07:50|2296.2|2295.9|2297.4|2297.1|2297.4|2297.1|2296.2|2295.9|28
1619546880000|2021-04-27 18:08:00|2297.3|2297|2297.4|2297.1|2297.8|2297.5|2297.2|2296.9|44
1619546890000|2021-04-27 18:08:10|2297.3|2297|2296.8|2296.5|2297.3|2297|2296.8|2296.5|17
1619546900000|2021-04-27 18:08:20|2296.9|2296.6|2296.5|2296.2|2296.9|2296.6|2296.5|2296.2|17
1619546910000|2021-04-27 18:08:30|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296|2295.7|31
1619546920000|2021-04-27 18:08:40|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.3|2296|10
1619546930000|2021-04-27 18:08:50|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|8
1619546940000|2021-04-27 18:09:00|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|8
1619546950000|2021-04-27 18:09:10|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|11
1619546960000|2021-04-27 18:09:20|2295.7|2295.4|2295.5|2295.2|2295.9|2295.6|2295.4|2295.1|56
1619546970000|2021-04-27 18:09:30|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|46
1619546980000|2021-04-27 18:09:40|2295.4|2295.1|2295|2294.7|2295.4|2295.1|2294.9|2294.6|52
1619546990000|2021-04-27 18:09:50|2295.1|2294.8|2294.8|2294.5|2295.1|2294.8|2294.8|2294.5|41
1619547000000|2021-04-27 18:10:00|2294.9|2294.6|2294.6|2294.3|2294.9|2294.6|2294.4|2294.1|87
1619547010000|2021-04-27 18:10:10|2294.4|2294.1|2295.2|2294.9|2295.2|2294.9|2294.3|2294|54
1619547020000|2021-04-27 18:10:20|2295.3|2295|2295.6|2295.3|2295.9|2295.6|2295.3|2295|41
1619547030000|2021-04-27 18:10:30|2295.5|2295.2|2296|2295.7|2296.2|2295.9|2295.5|2295.2|64
1619547040000|2021-04-27 18:10:40|2296.1|2295.8|2295.6|2295.3|2296.1|2295.8|2295.6|2295.3|37
1619547050000|2021-04-27 18:10:50|2296.2|2295.9|2296.3|2296|2296.4|2296.1|2296.1|2295.8|20
1619547060000|2021-04-27 18:11:00|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|20
1619547070000|2021-04-27 18:11:10|2296.3|2296|2297.1|2296.8|2297.1|2296.8|2296.3|2296|18
1619547080000|2021-04-27 18:11:20|2297.2|2296.9|2297.9|2297.6|2298|2297.7|2297.2|2296.9|67
1619547090000|2021-04-27 18:11:30|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.4|2297.1|28
1619547100000|2021-04-27 18:11:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|6
1619547110000|2021-04-27 18:11:50|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|5
1619547120000|2021-04-27 18:12:00|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2296.8|2296.5|15
1619547130000|2021-04-27 18:12:10|2297.5|2297.2|2297.1|2296.8|2297.5|2297.2|2297.1|2296.8|10
1619547140000|2021-04-27 18:12:20|2297.2|2296.9|2297.4|2297.1|2297.5|2297.2|2297.2|2296.9|6
1619547150000|2021-04-27 18:12:30|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|3
1619547160000|2021-04-27 18:12:40|2297.2|2296.9|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|18
1619547170000|2021-04-27 18:12:50|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|5
1619547180000|2021-04-27 18:13:00|2297.2|2296.9|2297.7|2297.4|2297.8|2297.5|2297.2|2296.9|23
1619547190000|2021-04-27 18:13:10|2297.5|2297.2|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|8
1619547200000|2021-04-27 18:13:20|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1619547210000|2021-04-27 18:13:30|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.8|2296.5|28
1619547220000|2021-04-27 18:13:40|2297|2296.7|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|13
1619547230000|2021-04-27 18:13:50|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.6|2296.3|17
1619547240000|2021-04-27 18:14:00|2296.8|2296.5|2297.2|2296.9|2297.2|2296.9|2296.7|2296.4|10
1619547250000|2021-04-27 18:14:10|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|4
1619547260000|2021-04-27 18:14:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|7
1619547270000|2021-04-27 18:14:30|2297|2296.7|2297.3|2297|2297.3|2297|2297|2296.7|5
1619547280000|2021-04-27 18:14:40|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|13
1619547290000|2021-04-27 18:14:50|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|9
1619547300000|2021-04-27 18:15:00|2296.8|2296.5|2297.3|2297|2297.3|2297|2296.6|2296.3|21
1619547310000|2021-04-27 18:15:10|2297.1|2296.8|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|11
1619547320000|2021-04-27 18:15:20|2297.3|2297|2297.6|2297.3|2297.6|2297.3|2297.3|2297|19
1619547330000|2021-04-27 18:15:30|2297.4|2297.1|2297.9|2297.6|2297.9|2297.6|2297.3|2297|18
1619547340000|2021-04-27 18:15:40|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|8
1619547350000|2021-04-27 18:15:50|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|17
1619547360000|2021-04-27 18:16:00|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|10
1619547370000|2021-04-27 18:16:10|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.1|2296.8|7
1619547380000|2021-04-27 18:16:20|2297.1|2296.8|2296.9|2296.6|2297.3|2297|2296.9|2296.6|16
1619547390000|2021-04-27 18:16:30|2297|2296.7|2296.5|2296.2|2297.2|2296.9|2296.4|2296.1|36
1619547400000|2021-04-27 18:16:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|20
1619547410000|2021-04-27 18:16:50|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|7
1619547420000|2021-04-27 18:17:00|2296.5|2296.2|2296.8|2296.5|2296.9|2296.6|2296.5|2296.2|19
1619547430000|2021-04-27 18:17:10|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|15
1619547440000|2021-04-27 18:17:20|2296.6|2296.3|2296.5|2296.2|2296.8|2296.5|2296.4|2296.1|12
1619547450000|2021-04-27 18:17:30|2296.3|2296|2295.9|2295.6|2296.3|2296|2295.9|2295.6|34
1619547460000|2021-04-27 18:17:40|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|78
1619547470000|2021-04-27 18:17:50|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|34
1619547480000|2021-04-27 18:18:00|2296.1|2295.8|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|35
1619547490000|2021-04-27 18:18:10|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|15
1619547500000|2021-04-27 18:18:20|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.2|2295.9|24
1619547510000|2021-04-27 18:18:30|2296.2|2295.9|2296.6|2296.3|2296.8|2296.5|2296.2|2295.9|34
1619547520000|2021-04-27 18:18:40|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|23
1619547530000|2021-04-27 18:18:50|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2296.8|2296.5|31
1619547540000|2021-04-27 18:19:00|2296.9|2296.6|2297|2296.7|2297.4|2297.1|2296.9|2296.6|28
1619547550000|2021-04-27 18:19:10|2296.7|2296.4|2297|2296.7|2297|2296.7|2296.7|2296.4|20
1619547560000|2021-04-27 18:19:20|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|5
1619547570000|2021-04-27 18:19:30|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|5
1619547580000|2021-04-27 18:19:40|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|7
1619547590000|2021-04-27 18:19:50|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|13
1619547600000|2021-04-27 18:20:00|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296|2295.7|23
1619547610000|2021-04-27 18:20:10|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|12
1619547620000|2021-04-27 18:20:20|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.8|2295.5|15
1619547630000|2021-04-27 18:20:30|2295.9|2295.6|2295.3|2295|2295.9|2295.6|2295.2|2294.9|49
1619547640000|2021-04-27 18:20:40|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|28
1619547650000|2021-04-27 18:20:50|2295.7|2295.4|2295.9|2295.6|2296.3|2296|2295.6|2295.3|25
1619547660000|2021-04-27 18:21:00|2296|2295.7|2296.3|2296|2296.3|2296|2296|2295.7|23
1619547670000|2021-04-27 18:21:10|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|13
1619547680000|2021-04-27 18:21:20|2296.9|2296.6|2296.8|2296.5|2297.1|2296.8|2296.7|2296.4|17
1619547690000|2021-04-27 18:21:30|2297|2296.7|2296.6|2296.3|2297.1|2296.8|2296.5|2296.2|15
1619547700000|2021-04-27 18:21:40|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|2
1619547710000|2021-04-27 18:21:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|4
1619547720000|2021-04-27 18:22:00|2297|2296.7|2296.7|2296.4|2297|2296.7|2296.5|2296.2|14
1619547730000|2021-04-27 18:22:10|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|3
1619547740000|2021-04-27 18:22:20|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|5
1619547750000|2021-04-27 18:22:30|2296.7|2296.4|2297.3|2297|2297.4|2297.1|2296.6|2296.3|34
1619547760000|2021-04-27 18:22:40|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2296.5|2296.2|239
1619547770000|2021-04-27 18:22:50|2296.9|2296.6|2297.2|2296.9|2297.4|2297.1|2296.9|2296.6|27
1619547780000|2021-04-27 18:23:00|2297.3|2297|2298|2297.7|2298|2297.7|2297.3|2297|51
1619547790000|2021-04-27 18:23:10|2298.1|2297.8|2298.3|2298|2298.4|2298.1|2297.9|2297.6|103
1619547800000|2021-04-27 18:23:20|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.3|2298|35
1619547810000|2021-04-27 18:23:30|2298.8|2298.5|2298.7|2298.4|2299|2298.7|2298.6|2298.3|201
1619547820000|2021-04-27 18:23:40|2298.8|2298.5|2299.2|2298.9|2299.3|2299|2298.8|2298.5|254
1619547830000|2021-04-27 18:23:50|2299.3|2299|2299.1|2298.8|2299.3|2299|2298.7|2298.4|39
1619547840000|2021-04-27 18:24:00|2299|2298.7|2299.2|2298.9|2299.3|2299|2299|2298.7|25
1619547850000|2021-04-27 18:24:10|2299.3|2299|2299|2298.7|2299.3|2299|2299|2298.7|33
1619547860000|2021-04-27 18:24:20|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|21
1619547870000|2021-04-27 18:24:30|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|18
1619547880000|2021-04-27 18:24:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299|2298.7|34
1619547890000|2021-04-27 18:24:50|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|11
1619547900000|2021-04-27 18:25:00|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|7
1619547910000|2021-04-27 18:25:10|2299.5|2299.2|2299.2|2298.9|2299.9|2299.6|2299|2298.7|87
1619547920000|2021-04-27 18:25:20|2299.1|2298.8|2299|2298.7|2299.3|2299|2299|2298.7|11
1619547930000|2021-04-27 18:25:30|2298.9|2298.6|2298.5|2298.2|2299|2298.7|2298.5|2298.2|24
1619547940000|2021-04-27 18:25:40|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2298.2|2297.9|23
1619547950000|2021-04-27 18:25:50|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.5|2298.2|7
1619547960000|2021-04-27 18:26:00|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|9
1619547970000|2021-04-27 18:26:10|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|14
1619547980000|2021-04-27 18:26:20|2298.5|2298.2|2298.3|2298|2298.6|2298.3|2298.2|2297.9|217
1619547990000|2021-04-27 18:26:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|20
1619548000000|2021-04-27 18:26:40|2298.1|2297.8|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|29
1619548010000|2021-04-27 18:26:50|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|23
1619548020000|2021-04-27 18:27:00|2297.8|2297.5|2298.5|2298.2|2298.5|2298.2|2297.4|2297.1|79
1619548030000|2021-04-27 18:27:10|2298.4|2298.1|2298.5|2298.2|2298.7|2298.4|2298.2|2297.9|47
1619548040000|2021-04-27 18:27:20|2298.4|2298.1|2298.1|2297.8|2298.5|2298.2|2298.1|2297.8|13
1619548050000|2021-04-27 18:27:30|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298|2297.7|46
1619548060000|2021-04-27 18:27:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|7
1619548070000|2021-04-27 18:27:50|2298.5|2298.2|2297.8|2297.5|2298.5|2298.2|2297.8|2297.5|96
1619548080000|2021-04-27 18:28:00|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.2|2296.9|19
1619548090000|2021-04-27 18:28:10|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|25
1619548100000|2021-04-27 18:28:20|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.3|2297|35
1619548110000|2021-04-27 18:28:30|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|11
1619548120000|2021-04-27 18:28:40|2297.9|2297.6|2298.1|2297.8|2298.1|2297.8|2297.8|2297.5|13
1619548130000|2021-04-27 18:28:50|2298|2297.7|2298.2|2297.9|2298.3|2298|2298|2297.7|9
1619548140000|2021-04-27 18:29:00|2298|2297.7|2298|2297.7|2298.2|2297.9|2297.9|2297.6|16
1619548150000|2021-04-27 18:29:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|3
1619548160000|2021-04-27 18:29:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|9
1619548170000|2021-04-27 18:29:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|3
1619548180000|2021-04-27 18:29:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|16
1619548190000|2021-04-27 18:29:50|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|12
1619548200000|2021-04-27 18:30:00|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|28
1619548210000|2021-04-27 18:30:10|2298.2|2297.9|2298.3|2298|2298.3|2298|2298|2297.7|12
1619548220000|2021-04-27 18:30:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|7
1619548230000|2021-04-27 18:30:30|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|8
1619548240000|2021-04-27 18:30:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|10
1619548250000|2021-04-27 18:30:50|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|3
1619548260000|2021-04-27 18:31:00|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|8
1619548270000|2021-04-27 18:31:10|2298.3|2298|2297.8|2297.5|2298.4|2298.1|2297.7|2297.4|38
1619548280000|2021-04-27 18:31:20|2297.7|2297.4|2297.3|2297|2297.7|2297.4|2297.2|2296.9|43
1619548290000|2021-04-27 18:31:30|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2296.5|2296.2|104
1619548300000|2021-04-27 18:31:40|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|20
1619548310000|2021-04-27 18:31:50|2296.8|2296.5|2296.9|2296.6|2297.1|2296.8|2296.8|2296.5|22
1619548320000|2021-04-27 18:32:00|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.4|2296.1|38
1619548330000|2021-04-27 18:32:10|2296.6|2296.3|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|23
1619548340000|2021-04-27 18:32:20|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|15
1619548350000|2021-04-27 18:32:30|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|4
1619548360000|2021-04-27 18:32:40|2296.9|2296.6|2297.9|2297.6|2297.9|2297.6|2296.9|2296.6|60
1619548370000|2021-04-27 18:32:50|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|24
1619548380000|2021-04-27 18:33:00|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|7
1619548390000|2021-04-27 18:33:10|2297.8|2297.5|2297.9|2297.6|2298.1|2297.8|2297.7|2297.4|35
1619548400000|2021-04-27 18:33:20|2297.8|2297.5|2298.1|2297.8|2298.1|2297.8|2297.8|2297.5|13
1619548410000|2021-04-27 18:33:30|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298|2297.7|7
1619548420000|2021-04-27 18:33:40|2298.3|2298|2298|2297.7|2298.4|2298.1|2298|2297.7|23
1619548430000|2021-04-27 18:33:50|2298.1|2297.8|2298.3|2298|2298.4|2298.1|2298.1|2297.8|10
1619548440000|2021-04-27 18:34:00|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|29
1619548450000|2021-04-27 18:34:10|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|16
1619548460000|2021-04-27 18:34:20|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|7
1619548470000|2021-04-27 18:34:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|10
1619548480000|2021-04-27 18:34:40|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|4
1619548490000|2021-04-27 18:34:50|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|7
1619548500000|2021-04-27 18:35:00|2297.5|2297.2|2297.6|2297.3|2297.9|2297.6|2297.5|2297.2|22
1619548510000|2021-04-27 18:35:10|2297.7|2297.4|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|15
1619548520000|2021-04-27 18:35:20|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297|2296.7|53
1619548530000|2021-04-27 18:35:30|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297|2296.7|30
1619548540000|2021-04-27 18:35:40|2297|2296.7|2296.7|2296.4|2297|2296.7|2296.7|2296.4|31
1619548550000|2021-04-27 18:35:50|2296.6|2296.3|2297|2296.7|2297|2296.7|2296.2|2295.9|38
1619548560000|2021-04-27 18:36:00|2296.8|2296.5|2297.7|2297.4|2297.7|2297.4|2296.8|2296.5|37
1619548570000|2021-04-27 18:36:10|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|10
1619548580000|2021-04-27 18:36:20|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|4
1619548590000|2021-04-27 18:36:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1619548600000|2021-04-27 18:36:40|2297.1|2296.8|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|17
1619548610000|2021-04-27 18:36:50|2297.3|2297|2297.4|2297.1|2297.7|2297.4|2297.3|2297|21
1619548620000|2021-04-27 18:37:00|2297.5|2297.2|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|20
1619548630000|2021-04-27 18:37:10|2297.8|2297.5|2298.1|2297.8|2298.1|2297.8|2297.8|2297.5|38
1619548640000|2021-04-27 18:37:20|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.1|2297.8|12
1619548650000|2021-04-27 18:37:30|2298.3|2298|2298.7|2298.4|2298.8|2298.5|2298.3|2298|17
1619548660000|2021-04-27 18:37:40|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|17
1619548670000|2021-04-27 18:37:50|2298.4|2298.1|2298.3|2298|2298.5|2298.2|2298.3|2298|49
1619548680000|2021-04-27 18:38:00|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.1|2297.8|15
1619548690000|2021-04-27 18:38:10|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|5
1619548700000|2021-04-27 18:38:20|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2297.8|2297.5|25
1619548710000|2021-04-27 18:38:30|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.7|2297.4|266
1619548720000|2021-04-27 18:38:40|2297.8|2297.5|2297.9|2297.6|2298|2297.7|2297.8|2297.5|175
1619548730000|2021-04-27 18:38:50|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|130
1619548740000|2021-04-27 18:39:00|2297.9|2297.6|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|12
1619548750000|2021-04-27 18:39:10|2298|2297.7|2298.2|2297.9|2298.3|2298|2298|2297.7|16
1619548760000|2021-04-27 18:39:20|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|23
1619548770000|2021-04-27 18:39:30|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|59
1619548780000|2021-04-27 18:39:40|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|41
1619548790000|2021-04-27 18:39:50|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|31
1619548800000|2021-04-27 18:40:00|2297.7|2297.4|2297.2|2296.9|2297.7|2297.4|2297|2296.7|85
1619548810000|2021-04-27 18:40:10|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.2|2296.9|14
1619548820000|2021-04-27 18:40:20|2297.6|2297.3|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|33
1619548830000|2021-04-27 18:40:30|2297.6|2297.3|2297.2|2296.9|2297.8|2297.5|2297.2|2296.9|226
1619548840000|2021-04-27 18:40:40|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|72
1619548850000|2021-04-27 18:40:50|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297|2296.7|29
1619548860000|2021-04-27 18:41:00|2297.3|2297|2297.1|2296.8|2297.3|2297|2297.1|2296.8|21
1619548870000|2021-04-27 18:41:10|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|5
1619548880000|2021-04-27 18:41:20|2297|2296.7|2297|2296.7|2297.1|2296.8|2297|2296.7|60
1619548890000|2021-04-27 18:41:30|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|43
1619548900000|2021-04-27 18:41:40|2297.2|2296.9|2297.6|2297.3|2297.7|2297.4|2297.2|2296.9|71
1619548910000|2021-04-27 18:41:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|29
1619548920000|2021-04-27 18:42:00|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|27
1619548930000|2021-04-27 18:42:10|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.2|2296.9|26
1619548940000|2021-04-27 18:42:20|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.2|2296.9|21
1619548950000|2021-04-27 18:42:30|2297.2|2296.9|2297.6|2297.3|2297.7|2297.4|2297.2|2296.9|37
1619548960000|2021-04-27 18:42:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|7
1619548970000|2021-04-27 18:42:50|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|5
1619548980000|2021-04-27 18:43:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|10
1619548990000|2021-04-27 18:43:10|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|4
1619549000000|2021-04-27 18:43:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|6
1619549010000|2021-04-27 18:43:30|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|3
1619549020000|2021-04-27 18:43:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|7
1619549030000|2021-04-27 18:43:50|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.3|2297|19
1619549040000|2021-04-27 18:44:00|2297.3|2297|2297.3|2297|2297.5|2297.2|2297.3|2297|23
1619549050000|2021-04-27 18:44:10|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|10
1619549060000|2021-04-27 18:44:20|2297.2|2296.9|2296.7|2296.4|2297.2|2296.9|2296.7|2296.4|24
1619549070000|2021-04-27 18:44:30|2296.8|2296.5|2296.7|2296.4|2297|2296.7|2296.7|2296.4|18
1619549080000|2021-04-27 18:44:40|2296.6|2296.3|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|22
1619549090000|2021-04-27 18:44:50|2296.6|2296.3|2296.1|2295.8|2296.6|2296.3|2296.1|2295.8|43
1619549100000|2021-04-27 18:45:00|2296.2|2295.9|2295.8|2295.5|2296.2|2295.9|2295.8|2295.5|72
1619549110000|2021-04-27 18:45:10|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|26
1619549120000|2021-04-27 18:45:20|2296.1|2295.8|2296.8|2296.5|2297|2296.7|2296.1|2295.8|71
1619549130000|2021-04-27 18:45:30|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.8|2296.5|51
1619549140000|2021-04-27 18:45:40|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.7|2296.4|34
1619549150000|2021-04-27 18:45:50|2297|2296.7|2296.7|2296.4|2297.4|2297.1|2296.7|2296.4|25
1619549160000|2021-04-27 18:46:00|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.3|2296|20
1619549170000|2021-04-27 18:46:10|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|166
1619549180000|2021-04-27 18:46:20|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.2|2295.9|33
1619549190000|2021-04-27 18:46:30|2296.2|2295.9|2297|2296.7|2297|2296.7|2296.2|2295.9|30
1619549200000|2021-04-27 18:46:40|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|12
1619549210000|2021-04-27 18:46:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|12
1619549220000|2021-04-27 18:47:00|2297|2296.7|2297.4|2297.1|2297.6|2297.3|2297|2296.7|41
1619549230000|2021-04-27 18:47:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|3
1619549240000|2021-04-27 18:47:20|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|8
1619549250000|2021-04-27 18:47:30|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|9
1619549260000|2021-04-27 18:47:40|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|11
1619549270000|2021-04-27 18:47:50|2297.5|2297.2|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|40
1619549280000|2021-04-27 18:48:00|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|17
1619549290000|2021-04-27 18:48:10|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|20
1619549300000|2021-04-27 18:48:20|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|13
1619549310000|2021-04-27 18:48:30|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|48
1619549320000|2021-04-27 18:48:40|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|32
1619549330000|2021-04-27 18:48:50|2297.6|2297.3|2298.1|2297.8|2298.2|2297.9|2297.6|2297.3|25
1619549340000|2021-04-27 18:49:00|2298.2|2297.9|2298.1|2297.8|2298.3|2298|2297.9|2297.6|30
1619549350000|2021-04-27 18:49:10|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|9
1619549360000|2021-04-27 18:49:20|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|20
1619549370000|2021-04-27 18:49:30|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|12
1619549380000|2021-04-27 18:49:40|2298|2297.7|2297.8|2297.5|2298.1|2297.8|2297.7|2297.4|39
1619549390000|2021-04-27 18:49:50|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|35
1619549400000|2021-04-27 18:50:00|2297.6|2297.3|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|15
1619549410000|2021-04-27 18:50:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|6
1619549420000|2021-04-27 18:50:20|2297.9|2297.6|2297.6|2297.3|2297.9|2297.6|2297.5|2297.2|26
1619549430000|2021-04-27 18:50:30|2297.7|2297.4|2297.9|2297.6|2298|2297.7|2297.7|2297.4|17
1619549440000|2021-04-27 18:50:40|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|7
1619549450000|2021-04-27 18:50:50|2297.6|2297.3|2298.1|2297.8|2298.1|2297.8|2297.6|2297.3|16
1619549460000|2021-04-27 18:51:00|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.8|2297.5|10
1619549470000|2021-04-27 18:51:10|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.8|2297.5|11
1619549480000|2021-04-27 18:51:20|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|19
1619549490000|2021-04-27 18:51:30|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|10
1619549500000|2021-04-27 18:51:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|15
1619549510000|2021-04-27 18:51:50|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|11
1619549520000|2021-04-27 18:52:00|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.5|2297.2|23
1619549530000|2021-04-27 18:52:10|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|4
1619549540000|2021-04-27 18:52:20|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.2|2296.9|19
1619549550000|2021-04-27 18:52:30|2297.2|2296.9|2297.5|2297.2|2297.5|2297.2|2297.2|2296.9|13
1619549560000|2021-04-27 18:52:40|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|9
1619549570000|2021-04-27 18:52:50|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|7
1619549580000|2021-04-27 18:53:00|2297.6|2297.3|2298|2297.7|2298|2297.7|2297.6|2297.3|44
1619549590000|2021-04-27 18:53:10|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|23
1619549600000|2021-04-27 18:53:20|2298.3|2298|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|74
1619549610000|2021-04-27 18:53:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.2|2297.9|23
1619549620000|2021-04-27 18:53:40|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|15
1619549630000|2021-04-27 18:53:50|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|44
1619549640000|2021-04-27 18:54:00|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.7|2297.4|31
1619549650000|2021-04-27 18:54:10|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.1|2296.8|27
1619549660000|2021-04-27 18:54:20|2297.3|2297|2296.3|2296|2297.3|2297|2296.3|2296|36
1619549670000|2021-04-27 18:54:30|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|43
1619549680000|2021-04-27 18:54:40|2296.8|2296.5|2297.2|2296.9|2297.3|2297|2296.8|2296.5|27
1619549690000|2021-04-27 18:54:50|2297.3|2297|2296.9|2296.6|2297.3|2297|2296.9|2296.6|44
1619549700000|2021-04-27 18:55:00|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|17
1619549710000|2021-04-27 18:55:10|2297.7|2297.4|2297.8|2297.5|2298.2|2297.9|2297.7|2297.4|44
1619549720000|2021-04-27 18:55:20|2297.9|2297.6|2298|2297.7|2298.1|2297.8|2297.9|2297.6|19
1619549730000|2021-04-27 18:55:30|2297.9|2297.6|2298.2|2297.9|2298.2|2297.9|2297.8|2297.5|45
1619549740000|2021-04-27 18:55:40|2298.3|2298|2298.2|2297.9|2298.3|2298|2298|2297.7|20
1619549750000|2021-04-27 18:55:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|10
1619549760000|2021-04-27 18:56:00|2298|2297.7|2297.6|2297.3|2298|2297.7|2297.6|2297.3|19
1619549770000|2021-04-27 18:56:10|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.3|2297|20
1619549780000|2021-04-27 18:56:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|10
1619549790000|2021-04-27 18:56:30|2297.6|2297.3|2297.6|2297.3|2297.8|2297.5|2297.5|2297.2|26
1619549800000|2021-04-27 18:56:40|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|9
1619549810000|2021-04-27 18:56:50|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.3|2297|22
1619549820000|2021-04-27 18:57:00|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|15
1619549830000|2021-04-27 18:57:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|5
1619549840000|2021-04-27 18:57:20|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|13
1619549850000|2021-04-27 18:57:30|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|47
1619549860000|2021-04-27 18:57:40|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2297|2296.7|44
1619549870000|2021-04-27 18:57:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|15
1619549880000|2021-04-27 18:58:00|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|28
1619549890000|2021-04-27 18:58:10|2297|2296.7|2296.7|2296.4|2297|2296.7|2296.7|2296.4|19
1619549900000|2021-04-27 18:58:20|2296.6|2296.3|2296.2|2295.9|2296.8|2296.5|2296.2|2295.9|60
1619549910000|2021-04-27 18:58:30|2296.1|2295.8|2295.6|2295.3|2296.1|2295.8|2295.5|2295.2|79
1619549920000|2021-04-27 18:58:40|2295.5|2295.2|2295.3|2295|2295.6|2295.3|2295.2|2294.9|113
1619549930000|2021-04-27 18:58:50|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|57
1619549940000|2021-04-27 18:59:00|2295.8|2295.5|2296.3|2296|2296.3|2296|2295.6|2295.3|70
1619549950000|2021-04-27 18:59:10|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.1|2295.8|10
1619549960000|2021-04-27 18:59:20|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|31
1619549970000|2021-04-27 18:59:30|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.1|2295.8|11
1619549980000|2021-04-27 18:59:40|2296.2|2295.9|2296|2295.7|2296.3|2296|2296|2295.7|26
1619549990000|2021-04-27 18:59:50|2295.9|2295.6|2295|2294.7|2296|2295.7|2295|2294.7|48
1619550000000|2021-04-27 19:00:00|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|104
1619550010000|2021-04-27 19:00:10|2294.8|2294.5|2294|2293.7|2294.8|2294.5|2294|2293.7|80
1619550020000|2021-04-27 19:00:20|2294.1|2293.8|2293.7|2293.4|2294.1|2293.8|2293.3|2293|262
1619550030000|2021-04-27 19:00:30|2293.8|2293.5|2294.2|2293.9|2294.4|2294.1|2293.6|2293.3|52
1619550040000|2021-04-27 19:00:40|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.3|2294|19
1619550050000|2021-04-27 19:00:50|2294.3|2294|2294.1|2293.8|2294.3|2294|2294|2293.7|21
1619550060000|2021-04-27 19:01:00|2294.2|2293.9|2295.7|2295.4|2295.7|2295.4|2294.2|2293.9|61
1619550070000|2021-04-27 19:01:10|2295.5|2295.2|2296.4|2296.1|2296.5|2296.2|2295.5|2295.2|41
1619550080000|2021-04-27 19:01:20|2296.3|2296|2296.9|2296.6|2297.2|2296.9|2296.3|2296|89
1619550090000|2021-04-27 19:01:30|2297|2296.7|2296.6|2296.3|2297|2296.7|2296.5|2296.2|16
1619550100000|2021-04-27 19:01:40|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|17
1619550110000|2021-04-27 19:01:50|2296.3|2296|2296.6|2296.3|2296.9|2296.6|2296.3|2296|20
1619550120000|2021-04-27 19:02:00|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.2|2295.9|23
1619550130000|2021-04-27 19:02:10|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|33
1619550140000|2021-04-27 19:02:20|2296.3|2296|2296.3|2296|2296.5|2296.2|2296.2|2295.9|11
1619550150000|2021-04-27 19:02:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|3
1619550160000|2021-04-27 19:02:40|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.3|2296|21
1619550170000|2021-04-27 19:02:50|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|5
1619550180000|2021-04-27 19:03:00|2296.2|2295.9|2296.3|2296|2296.5|2296.2|2296.2|2295.9|32
1619550190000|2021-04-27 19:03:10|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|9
1619550200000|2021-04-27 19:03:20|2296.3|2296|2296.7|2296.4|2296.7|2296.4|2296.3|2296|22
1619550210000|2021-04-27 19:03:30|2296.6|2296.3|2296.3|2296|2296.7|2296.4|2296.3|2296|37
1619550220000|2021-04-27 19:03:40|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|15
1619550230000|2021-04-27 19:03:50|2296.5|2296.2|2296.2|2295.9|2296.6|2296.3|2296.2|2295.9|43
1619550240000|2021-04-27 19:04:00|2296.4|2296.1|2295.9|2295.6|2296.4|2296.1|2295.9|2295.6|34
1619550250000|2021-04-27 19:04:10|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|17
1619550260000|2021-04-27 19:04:20|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|5
1619550270000|2021-04-27 19:04:30|2296.3|2296|2296|2295.7|2296.3|2296|2296|2295.7|16
1619550280000|2021-04-27 19:04:40|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|6
1619550290000|2021-04-27 19:04:50|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|19
1619550300000|2021-04-27 19:05:00|2295.9|2295.6|2296|2295.7|2296.2|2295.9|2295.6|2295.3|41
1619550310000|2021-04-27 19:05:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|29
1619550320000|2021-04-27 19:05:20|2296.3|2296|2296|2295.7|2296.3|2296|2296|2295.7|10
1619550330000|2021-04-27 19:05:30|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|17
1619550340000|2021-04-27 19:05:40|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.7|2295.4|36
1619550350000|2021-04-27 19:05:50|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.8|2295.5|13
1619550360000|2021-04-27 19:06:00|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.9|2295.6|18
1619550370000|2021-04-27 19:06:10|2295.9|2295.6|2295.3|2295|2295.9|2295.6|2295.3|2295|41
1619550380000|2021-04-27 19:06:20|2295.2|2294.9|2295.4|2295.1|2295.5|2295.2|2295|2294.7|61
1619550390000|2021-04-27 19:06:30|2295.5|2295.2|2294.6|2294.3|2295.5|2295.2|2294.5|2294.2|87
1619550400000|2021-04-27 19:06:40|2294.7|2294.4|2294.4|2294.1|2294.8|2294.5|2294.4|2294.1|25
1619550410000|2021-04-27 19:06:50|2294.6|2294.3|2294.8|2294.5|2295.1|2294.8|2294.5|2294.2|28
1619550420000|2021-04-27 19:07:00|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2294.7|2294.4|53
1619550430000|2021-04-27 19:07:10|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.4|2295.1|36
1619550440000|2021-04-27 19:07:20|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.6|2295.3|8
1619550450000|2021-04-27 19:07:30|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|9
1619550460000|2021-04-27 19:07:40|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|10
1619550470000|2021-04-27 19:07:50|2295.9|2295.6|2295.1|2294.8|2295.9|2295.6|2295.1|2294.8|33
1619550480000|2021-04-27 19:08:00|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|11
1619550490000|2021-04-27 19:08:10|2295|2294.7|2295|2294.7|2295.1|2294.8|2294.8|2294.5|46
1619550500000|2021-04-27 19:08:20|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|23
1619550510000|2021-04-27 19:08:30|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|14
1619550520000|2021-04-27 19:08:40|2294.5|2294.2|2294.9|2294.6|2294.9|2294.6|2294.5|2294.2|14
1619550530000|2021-04-27 19:08:50|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|6
1619550540000|2021-04-27 19:09:00|2294.7|2294.4|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|23
1619550550000|2021-04-27 19:09:10|2294.7|2294.4|2293.4|2293.1|2294.7|2294.4|2293.4|2293.1|436
1619550560000|2021-04-27 19:09:20|2293.5|2293.2|2293.5|2293.2|2293.9|2293.6|2293.4|2293.1|61
1619550570000|2021-04-27 19:09:30|2293.4|2293.1|2293.7|2293.4|2293.7|2293.4|2293.4|2293.1|10
1619550580000|2021-04-27 19:09:40|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.4|2293.1|45
1619550590000|2021-04-27 19:09:50|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.8|2293.5|10
1619550600000|2021-04-27 19:10:00|2294|2293.7|2294.4|2294.1|2294.5|2294.2|2294|2293.7|51
1619550610000|2021-04-27 19:10:10|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294|2293.7|32
1619550620000|2021-04-27 19:10:20|2294.4|2294.1|2294.9|2294.6|2294.9|2294.6|2294.2|2293.9|33
1619550630000|2021-04-27 19:10:30|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.6|2294.3|35
1619550640000|2021-04-27 19:10:40|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|70
1619550650000|2021-04-27 19:10:50|2295.1|2294.8|2295.6|2295.3|2295.6|2295.3|2295.1|2294.8|106
1619550660000|2021-04-27 19:11:00|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.3|2295|19
1619550670000|2021-04-27 19:11:10|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|53
1619550680000|2021-04-27 19:11:20|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.1|2294.8|24
1619550690000|2021-04-27 19:11:30|2295.6|2295.3|2295.6|2295.3|2295.8|2295.5|2295.5|2295.2|15
1619550700000|2021-04-27 19:11:40|2295.8|2295.5|2295.3|2295|2295.8|2295.5|2295.2|2294.9|12
1619550710000|2021-04-27 19:11:50|2295.1|2294.8|2295|2294.7|2295.3|2295|2294.9|2294.6|20
1619550720000|2021-04-27 19:12:00|2294.8|2294.5|2294.9|2294.6|2295.2|2294.9|2294.8|2294.5|26
1619550730000|2021-04-27 19:12:10|2295|2294.7|2295|2294.7|2295|2294.7|2294.8|2294.5|24
1619550740000|2021-04-27 19:12:20|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.6|2294.3|15
1619550750000|2021-04-27 19:12:30|2294.8|2294.5|2295.3|2295|2295.3|2295|2294.8|2294.5|25
1619550760000|2021-04-27 19:12:40|2295.2|2294.9|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|19
1619550770000|2021-04-27 19:12:50|2295.7|2295.4|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|23
1619550780000|2021-04-27 19:13:00|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296|2295.7|37
1619550790000|2021-04-27 19:13:10|2296.1|2295.8|2296.3|2296|2296.3|2296|2296.1|2295.8|40
1619550800000|2021-04-27 19:13:20|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|16
1619550810000|2021-04-27 19:13:30|2296.3|2296|2296.8|2296.5|2297.1|2296.8|2296.3|2296|59
1619550820000|2021-04-27 19:13:40|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|6
1619550830000|2021-04-27 19:13:50|2296.7|2296.4|2296.1|2295.8|2296.7|2296.4|2296.1|2295.8|54
1619550840000|2021-04-27 19:14:00|2296|2295.7|2296|2295.7|2296.1|2295.8|2295.9|2295.6|35
1619550850000|2021-04-27 19:14:10|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|22
1619550860000|2021-04-27 19:14:20|2296.3|2296|2297.3|2297|2297.4|2297.1|2296.3|2296|180
1619550870000|2021-04-27 19:14:30|2297.4|2297.1|2296.9|2296.6|2297.4|2297.1|2296.9|2296.6|87
1619550880000|2021-04-27 19:14:40|2297|2296.7|2296.6|2296.3|2297.1|2296.8|2296.5|2296.2|30
1619550890000|2021-04-27 19:14:50|2296.5|2296.2|2296.9|2296.6|2296.9|2296.6|2296.5|2296.2|16
1619550900000|2021-04-27 19:15:00|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.5|2296.2|22
1619550910000|2021-04-27 19:15:10|2297|2296.7|2295.8|2295.5|2297|2296.7|2295.6|2295.3|61
1619550920000|2021-04-27 19:15:20|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|19
1619550930000|2021-04-27 19:15:30|2295.8|2295.5|2295.9|2295.6|2296.2|2295.9|2295.7|2295.4|11
1619550940000|2021-04-27 19:15:40|2296|2295.7|2296.6|2296.3|2296.6|2296.3|2295.9|2295.6|35
1619550950000|2021-04-27 19:15:50|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|17
1619550960000|2021-04-27 19:16:00|2296.7|2296.4|2296.1|2295.8|2296.7|2296.4|2296.1|2295.8|47
1619550970000|2021-04-27 19:16:10|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.8|2295.5|7
1619550980000|2021-04-27 19:16:20|2295.9|2295.6|2296.1|2295.8|2296.2|2295.9|2295.8|2295.5|25
1619550990000|2021-04-27 19:16:30|2296|2295.7|2296|2295.7|2296.2|2295.9|2295.8|2295.5|48
1619551000000|2021-04-27 19:16:40|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|37
1619551010000|2021-04-27 19:16:50|2295.9|2295.6|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|23
1619551020000|2021-04-27 19:17:00|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.6|2295.3|22
1619551030000|2021-04-27 19:17:10|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|22
1619551040000|2021-04-27 19:17:20|2296|2295.7|2296.5|2296.2|2296.6|2296.3|2296|2295.7|24
1619551050000|2021-04-27 19:17:30|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.3|2296|16
1619551060000|2021-04-27 19:17:40|||||||||3
1619551070000|2021-04-27 19:17:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|14
1619551080000|2021-04-27 19:18:00|2296.3|2296|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|25
1619551090000|2021-04-27 19:18:10|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|34
1619551100000|2021-04-27 19:18:20|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|20
1619551110000|2021-04-27 19:18:30|2296.3|2296|2296.3|2296|2296.6|2296.3|2296.3|2296|23
1619551120000|2021-04-27 19:18:40|2296.5|2296.2|2296.2|2295.9|2296.6|2296.3|2296.2|2295.9|28
1619551130000|2021-04-27 19:18:50|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|15
1619551140000|2021-04-27 19:19:00|2296.8|2296.5|2296.3|2296|2296.8|2296.5|2296.3|2296|43
1619551150000|2021-04-27 19:19:10|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|16
1619551160000|2021-04-27 19:19:20|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|30
1619551170000|2021-04-27 19:19:30|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|16
1619551180000|2021-04-27 19:19:40|2296.3|2296|2296.1|2295.8|2296.3|2296|2296.1|2295.8|6
1619551190000|2021-04-27 19:19:50|2296.2|2295.9|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|21
1619551200000|2021-04-27 19:20:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|21
1619551210000|2021-04-27 19:20:10|2296.3|2296|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|14
1619551220000|2021-04-27 19:20:20|2296.6|2296.3|2297|2296.7|2297|2296.7|2296.6|2296.3|19
1619551230000|2021-04-27 19:20:30|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|32
1619551240000|2021-04-27 19:20:40|2297.1|2296.8|2296.8|2296.5|2297.2|2296.9|2296.8|2296.5|24
1619551250000|2021-04-27 19:20:50|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|13
1619551260000|2021-04-27 19:21:00|2297|2296.7|2297.4|2297.1|2297.4|2297.1|2296.9|2296.6|37
1619551270000|2021-04-27 19:21:10|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|9
1619551280000|2021-04-27 19:21:20|2297.1|2296.8|2296.8|2296.5|2297.2|2296.9|2296.8|2296.5|27
1619551290000|2021-04-27 19:21:30|2296.7|2296.4|2296.4|2296.1|2296.9|2296.6|2295.9|2295.6|69
1619551300000|2021-04-27 19:21:40|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|19
1619551310000|2021-04-27 19:21:50|2296.7|2296.4|2297|2296.7|2297.3|2297|2296.7|2296.4|30
1619551320000|2021-04-27 19:22:00|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297|2296.7|41
1619551330000|2021-04-27 19:22:10|2297.2|2296.9|2296.7|2296.4|2297.2|2296.9|2296.7|2296.4|10
1619551340000|2021-04-27 19:22:20|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|15
1619551350000|2021-04-27 19:22:30|2296.2|2295.9|2296.3|2296|2296.4|2296.1|2296.2|2295.9|25
1619551360000|2021-04-27 19:22:40|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2295.8|2295.5|57
1619551370000|2021-04-27 19:22:50|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|36
1619551380000|2021-04-27 19:23:00|2295.7|2295.4|2296.7|2296.4|2296.9|2296.6|2295.7|2295.4|33
1619551390000|2021-04-27 19:23:10|2296.6|2296.3|2296.3|2296|2296.8|2296.5|2296.3|2296|37
1619551400000|2021-04-27 19:23:20|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|20
1619551410000|2021-04-27 19:23:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|6
1619551420000|2021-04-27 19:23:40|||||||||2
1619551430000|2021-04-27 19:23:50|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|6
1619551440000|2021-04-27 19:24:00|2296.9|2296.6|2297.2|2296.9|2297.3|2297|2296.9|2296.6|36
1619551450000|2021-04-27 19:24:10|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|10
1619551460000|2021-04-27 19:24:20|2297.1|2296.8|2297|2296.7|2297.2|2296.9|2296.9|2296.6|15
1619551470000|2021-04-27 19:24:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|4
1619551480000|2021-04-27 19:24:40|2297|2296.7|2296.8|2296.5|2297.1|2296.8|2296.7|2296.4|19
1619551490000|2021-04-27 19:24:50|2296.7|2296.4|2296.4|2296.1|2296.8|2296.5|2296.3|2296|35
1619551500000|2021-04-27 19:25:00|2296.6|2296.3|2296.7|2296.4|2296.9|2296.6|2296.6|2296.3|36
1619551510000|2021-04-27 19:25:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|24
1619551520000|2021-04-27 19:25:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|16
1619551530000|2021-04-27 19:25:30|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|6
1619551540000|2021-04-27 19:25:40|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.3|2296|21
1619551550000|2021-04-27 19:25:50|2297|2296.7|2296.7|2296.4|2297|2296.7|2296.7|2296.4|11
1619551560000|2021-04-27 19:26:00|2296.6|2296.3|2296.7|2296.4|2296.9|2296.6|2296.6|2296.3|25
1619551570000|2021-04-27 19:26:10|2296.9|2296.6|2296.5|2296.2|2296.9|2296.6|2296.5|2296.2|14
1619551580000|2021-04-27 19:26:20|2296.6|2296.3|2296.3|2296|2296.9|2296.6|2296.3|2296|27
1619551590000|2021-04-27 19:26:30|2296.2|2295.9|2296|2295.7|2296.4|2296.1|2296|2295.7|42
1619551600000|2021-04-27 19:26:40|2296.1|2295.8|2295.8|2295.5|2296.2|2295.9|2295.8|2295.5|35
1619551610000|2021-04-27 19:26:50|2295.9|2295.6|2295.7|2295.4|2296|2295.7|2295.7|2295.4|13
1619551620000|2021-04-27 19:27:00|2295.8|2295.5|2295.3|2295|2295.8|2295.5|2295.1|2294.8|52
1619551630000|2021-04-27 19:27:10|2295.5|2295.2|2295.8|2295.5|2296.1|2295.8|2295.5|2295.2|76
1619551640000|2021-04-27 19:27:20|2295.7|2295.4|2296.2|2295.9|2296.3|2296|2295.7|2295.4|25
1619551650000|2021-04-27 19:27:30|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.7|2295.4|10
1619551660000|2021-04-27 19:27:40|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2
1619551670000|2021-04-27 19:27:50|2295.9|2295.6|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|20
1619551680000|2021-04-27 19:28:00|2295.8|2295.5|2296|2295.7|2296.3|2296|2295.8|2295.5|30
1619551690000|2021-04-27 19:28:10|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|9
1619551700000|2021-04-27 19:28:20|2295.9|2295.6|2295.5|2295.2|2295.9|2295.6|2295.5|2295.2|25
1619551710000|2021-04-27 19:28:30|2295.7|2295.4|2294.6|2294.3|2295.7|2295.4|2294.3|2294|129
1619551720000|2021-04-27 19:28:40|2294.3|2294|2294.9|2294.6|2294.9|2294.6|2294.1|2293.8|116
1619551730000|2021-04-27 19:28:50|2295.1|2294.8|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|28
1619551740000|2021-04-27 19:29:00|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2294.7|2294.4|27
1619551750000|2021-04-27 19:29:10|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2295.1|2294.8|11
1619551760000|2021-04-27 19:29:20|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|28
1619551770000|2021-04-27 19:29:30|2295.8|2295.5|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|6
1619551780000|2021-04-27 19:29:40|2295.7|2295.4|2295.6|2295.3|2296.1|2295.8|2295.4|2295.1|39
1619551790000|2021-04-27 19:29:50|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|22
1619551800000|2021-04-27 19:30:00|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.3|2295|85
1619551810000|2021-04-27 19:30:10|2295.5|2295.2|2295.9|2295.6|2296|2295.7|2295.5|2295.2|36
1619551820000|2021-04-27 19:30:20|2295.8|2295.5|2295.7|2295.4|2296|2295.7|2295.7|2295.4|39
1619551830000|2021-04-27 19:30:30|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|22
1619551840000|2021-04-27 19:30:40|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.7|2295.4|23
1619551850000|2021-04-27 19:30:50|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.8|2295.5|14
1619551860000|2021-04-27 19:31:00|2295.8|2295.5|2295.7|2295.4|2295.9|2295.6|2295.5|2295.2|41
1619551870000|2021-04-27 19:31:10|2295.8|2295.5|2295.4|2295.1|2295.8|2295.5|2295.2|2294.9|31
1619551880000|2021-04-27 19:31:20|2295.3|2295|2294.7|2294.4|2295.3|2295|2294.5|2294.2|91
1619551890000|2021-04-27 19:31:30|2294.8|2294.5|2295.1|2294.8|2295.2|2294.9|2294.7|2294.4|47
1619551900000|2021-04-27 19:31:40|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|11
1619551910000|2021-04-27 19:31:50|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|15
1619551920000|2021-04-27 19:32:00|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|16
1619551930000|2021-04-27 19:32:10|2295.7|2295.4|2296|2295.7|2296.1|2295.8|2295.7|2295.4|21
1619551940000|2021-04-27 19:32:20|2296.1|2295.8|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|38
1619551950000|2021-04-27 19:32:30|2296.3|2296|2296.6|2296.3|2296.6|2296.3|2296.3|2296|19
1619551960000|2021-04-27 19:32:40|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|23
1619551970000|2021-04-27 19:32:50|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.2|2295.9|75
1619551980000|2021-04-27 19:33:00|2296.8|2296.5|2296.3|2296|2296.8|2296.5|2296.3|2296|41
1619551990000|2021-04-27 19:33:10|2296.4|2296.1|2296|2295.7|2296.4|2296.1|2296|2295.7|54
1619552000000|2021-04-27 19:33:20|2296.1|2295.8|2295.5|2295.2|2296.1|2295.8|2295.4|2295.1|43
1619552010000|2021-04-27 19:33:30|2295.6|2295.3|2296|2295.7|2296.3|2296|2295.4|2295.1|83
1619552020000|2021-04-27 19:33:40|2295.9|2295.6|2295.4|2295.1|2296|2295.7|2295.4|2295.1|61
1619552030000|2021-04-27 19:33:50|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|19
1619552040000|2021-04-27 19:34:00|2295.8|2295.5|2296.2|2295.9|2296.3|2296|2295.8|2295.5|34
1619552050000|2021-04-27 19:34:10|2296.3|2296|2296.6|2296.3|2296.7|2296.4|2296.3|2296|19
1619552060000|2021-04-27 19:34:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|22
1619552070000|2021-04-27 19:34:30|2296.8|2296.5|2296.3|2296|2296.8|2296.5|2296.3|2296|19
1619552080000|2021-04-27 19:34:40|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|14
1619552090000|2021-04-27 19:34:50|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.3|2296|35
1619552100000|2021-04-27 19:35:00|2296.8|2296.5|2296.7|2296.4|2296.9|2296.6|2296.5|2296.2|49
1619552110000|2021-04-27 19:35:10|2296.6|2296.3|2297|2296.7|2297.1|2296.8|2296.6|2296.3|20
1619552120000|2021-04-27 19:35:20|2296.8|2296.5|2296.4|2296.1|2296.9|2296.6|2296.3|2296|58
1619552130000|2021-04-27 19:35:30|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2295.9|2295.6|104
1619552140000|2021-04-27 19:35:40|2296|2295.7|2296|2295.7|2296.2|2295.9|2295.8|2295.5|31
1619552150000|2021-04-27 19:35:50|2296.1|2295.8|2296.3|2296|2296.3|2296|2296|2295.7|48
1619552160000|2021-04-27 19:36:00|2296.2|2295.9|2296.9|2296.6|2296.9|2296.6|2296.2|2295.9|51
1619552170000|2021-04-27 19:36:10|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.7|2296.4|29
1619552180000|2021-04-27 19:36:20|2297|2296.7|2296.5|2296.2|2297|2296.7|2296.5|2296.2|32
1619552190000|2021-04-27 19:36:30|2296.6|2296.3|2297.2|2296.9|2297.2|2296.9|2296.6|2296.3|36
1619552200000|2021-04-27 19:36:40|2297.3|2297|2297.1|2296.8|2297.3|2297|2297|2296.7|54
1619552210000|2021-04-27 19:36:50|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|20
1619552220000|2021-04-27 19:37:00|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|38
1619552230000|2021-04-27 19:37:10|2297.3|2297|2297.7|2297.4|2297.9|2297.6|2297.3|2297|51
1619552240000|2021-04-27 19:37:20|2297.9|2297.6|2298|2297.7|2298.1|2297.8|2297.7|2297.4|35
1619552250000|2021-04-27 19:37:30|2297.9|2297.6|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|35
1619552260000|2021-04-27 19:37:40|2297.9|2297.6|2297.9|2297.6|2298.1|2297.8|2297.8|2297.5|30
1619552270000|2021-04-27 19:37:50|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.9|2297.6|40
1619552280000|2021-04-27 19:38:00|2297.9|2297.6|2297.5|2297.2|2297.9|2297.6|2297.5|2297.2|62
1619552290000|2021-04-27 19:38:10|2297.6|2297.3|2297.9|2297.6|2297.9|2297.6|2297.5|2297.2|27
1619552300000|2021-04-27 19:38:20|2297.7|2297.4|2297.9|2297.6|2298|2297.7|2297.7|2297.4|15
1619552310000|2021-04-27 19:38:30|2298|2297.7|2298|2297.7|2298|2297.7|2297.8|2297.5|26
1619552320000|2021-04-27 19:38:40|2297.9|2297.6|2298.1|2297.8|2298.4|2298.1|2297.9|2297.6|109
1619552330000|2021-04-27 19:38:50|2298|2297.7|2298.1|2297.8|2298.3|2298|2298|2297.7|55
1619552340000|2021-04-27 19:39:00|2298|2297.7|2298.1|2297.8|2298.3|2298|2298|2297.7|51
1619552350000|2021-04-27 19:39:10|2298.2|2297.9|2298.3|2298|2298.3|2298|2298|2297.7|48
1619552360000|2021-04-27 19:39:20|2298.1|2297.8|2297.4|2297.1|2298.2|2297.9|2297.3|2297|124
1619552370000|2021-04-27 19:39:30|2297.5|2297.2|2298.2|2297.9|2298.2|2297.9|2297.5|2297.2|106
1619552380000|2021-04-27 19:39:40|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|36
1619552390000|2021-04-27 19:39:50|2298.1|2297.8|2298.1|2297.8|2298.3|2298|2298.1|2297.8|26
1619552400000|2021-04-27 19:40:00|2298|2297.7|2298.2|2297.9|2298.3|2298|2298|2297.7|40
1619552410000|2021-04-27 19:40:10|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.3|2298|56
1619552420000|2021-04-27 19:40:20|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|34
1619552430000|2021-04-27 19:40:30|2298.6|2298.3|2298|2297.7|2298.6|2298.3|2297.9|2297.6|138
1619552440000|2021-04-27 19:40:40|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298|2297.7|49
1619552450000|2021-04-27 19:40:50|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|13
1619552460000|2021-04-27 19:41:00|2298.6|2298.3|2298.3|2298|2298.7|2298.4|2298.3|2298|63
1619552470000|2021-04-27 19:41:10|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.3|2298|53
1619552480000|2021-04-27 19:41:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|12
1619552490000|2021-04-27 19:41:30|2298.2|2297.9|2297.5|2297.2|2298.2|2297.9|2297.5|2297.2|82
1619552500000|2021-04-27 19:41:40|2297.6|2297.3|2297.6|2297.3|2297.8|2297.5|2297.3|2297|63
1619552510000|2021-04-27 19:41:50|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.4|2297.1|68
1619552520000|2021-04-27 19:42:00|2297.7|2297.4|2297.8|2297.5|2297.9|2297.6|2297.4|2297.1|37
1619552530000|2021-04-27 19:42:10|2297.7|2297.4|2298.4|2298.1|2298.4|2298.1|2297.6|2297.3|43
1619552540000|2021-04-27 19:42:20|2298.3|2298|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|22
1619552550000|2021-04-27 19:42:30|2298.1|2297.8|2298.3|2298|2298.4|2298.1|2298|2297.7|23
1619552560000|2021-04-27 19:42:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|21
1619552570000|2021-04-27 19:42:50|2298.3|2298|2298.3|2298|2298.5|2298.2|2298.3|2298|25
1619552580000|2021-04-27 19:43:00|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298|2297.7|54
1619552590000|2021-04-27 19:43:10|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|30
1619552600000|2021-04-27 19:43:20|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.5|2298.2|43
1619552610000|2021-04-27 19:43:30|2299|2298.7|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|41
1619552620000|2021-04-27 19:43:40|2298.8|2298.5|2298.3|2298|2298.8|2298.5|2298.2|2297.9|33
1619552630000|2021-04-27 19:43:50|2298.4|2298.1|2298.3|2298|2298.7|2298.4|2298.3|2298|42
1619552640000|2021-04-27 19:44:00|2298.4|2298.1|2298.7|2298.4|2298.8|2298.5|2298.3|2298|37
1619552650000|2021-04-27 19:44:10|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.6|2298.3|21
1619552660000|2021-04-27 19:44:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299|2298.7|50
1619552670000|2021-04-27 19:44:30|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|29
1619552680000|2021-04-27 19:44:40|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|33
1619552690000|2021-04-27 19:44:50|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|16
1619552700000|2021-04-27 19:45:00|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|50
1619552710000|2021-04-27 19:45:10|2298.6|2298.3|2298.5|2298.2|2298.7|2298.4|2298.3|2298|45
1619552720000|2021-04-27 19:45:20|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.3|2298|51
1619552730000|2021-04-27 19:45:30|2298.5|2298.2|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|32
1619552740000|2021-04-27 19:45:40|2298.5|2298.2|2298.3|2298|2298.6|2298.3|2298.3|2298|31
1619552750000|2021-04-27 19:45:50|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.3|2298|18
1619552760000|2021-04-27 19:46:00|2298.6|2298.3|2299|2298.7|2299|2298.7|2298.6|2298.3|41
1619552770000|2021-04-27 19:46:10|2299.1|2298.8|2299|2298.7|2299.2|2298.9|2298.9|2298.6|26
1619552780000|2021-04-27 19:46:20|2298.8|2298.5|2299.3|2299|2299.3|2299|2298.8|2298.5|47
1619552790000|2021-04-27 19:46:30|2299.4|2299.1|2298.8|2298.5|2299.5|2299.2|2298.5|2298.2|400
1619552800000|2021-04-27 19:46:40|2298.7|2298.4|2298.4|2298.1|2298.8|2298.5|2298.2|2297.9|133
1619552810000|2021-04-27 19:46:50|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|30
1619552820000|2021-04-27 19:47:00|2298.6|2298.3|2299.3|2299|2299.3|2299|2298.6|2298.3|65
1619552830000|2021-04-27 19:47:10|2299.2|2298.9|2299.7|2299.4|2299.7|2299.4|2299.2|2298.9|66
1619552840000|2021-04-27 19:47:20|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|38
1619552850000|2021-04-27 19:47:30|2299.5|2299.2|2299.2|2298.9|2299.6|2299.3|2299.2|2298.9|35
1619552860000|2021-04-27 19:47:40|2299.3|2299|2299.4|2299.1|2299.6|2299.3|2299.2|2298.9|26
1619552870000|2021-04-27 19:47:50|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|28
1619552880000|2021-04-27 19:48:00|2299.5|2299.2|2299.9|2299.6|2300.1|2299.8|2299.5|2299.2|65
1619552890000|2021-04-27 19:48:10|2300|2299.7|2300|2299.7|2300|2299.7|2299.8|2299.5|58
1619552900000|2021-04-27 19:48:20|2299.9|2299.6|2300.3|2300|2300.4|2300.1|2299.9|2299.6|54
1619552910000|2021-04-27 19:48:30|2300.2|2299.9|2300.1|2299.8|2300.3|2300|2300.1|2299.8|49
1619552920000|2021-04-27 19:48:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|40
1619552930000|2021-04-27 19:48:50|2300.3|2300|2299.9|2299.6|2300.3|2300|2299.9|2299.6|27
1619552940000|2021-04-27 19:49:00|2300|2299.7|2300.4|2300.1|2300.4|2300.1|2300|2299.7|13
1619552950000|2021-04-27 19:49:10|2300.3|2300|2300.3|2300|2300.5|2300.2|2300.3|2300|35
1619552960000|2021-04-27 19:49:20|2300.4|2300.1|2300.7|2300.4|2300.7|2300.4|2300.3|2300|62
1619552970000|2021-04-27 19:49:30|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.5|2300.2|50
1619552980000|2021-04-27 19:49:40|2300.7|2300.4|2300.3|2300|2300.7|2300.4|2300.2|2299.9|51
1619552990000|2021-04-27 19:49:50|2300.4|2300.1|2300.3|2300|2300.6|2300.3|2300.3|2300|46
1619553000000|2021-04-27 19:50:00|2300.6|2300.3|2300.8|2300.5|2301.5|2301.2|2300.5|2300.2|249
1619553010000|2021-04-27 19:50:10|2300.4|2300.1|2300.9|2300.6|2301.2|2300.9|2300.4|2300.1|58
1619553020000|2021-04-27 19:50:20|2301|2300.7|2301.1|2300.8|2301.4|2301.1|2300.9|2300.6|49
1619553030000|2021-04-27 19:50:30|2301|2300.7|2301|2300.7|2301.3|2301|2301|2300.7|50
1619553040000|2021-04-27 19:50:40|2300.9|2300.6|2300.5|2300.2|2301|2300.7|2300.5|2300.2|65
1619553050000|2021-04-27 19:50:50|2300.7|2300.4|2301|2300.7|2301.1|2300.8|2300.7|2300.4|49
1619553060000|2021-04-27 19:51:00|2300.7|2300.4|2301.3|2301|2301.5|2301.2|2300.6|2300.3|113
1619553070000|2021-04-27 19:51:10|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.2|2300.9|26
1619553080000|2021-04-27 19:51:20|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|63
1619553090000|2021-04-27 19:51:30|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|31
1619553100000|2021-04-27 19:51:40|2301.8|2301.5|2302.4|2302.1|2302.4|2302.1|2301.7|2301.4|108
1619553110000|2021-04-27 19:51:50|2302.3|2302|2302.3|2302|2302.4|2302.1|2302|2301.7|64
1619553120000|2021-04-27 19:52:00|2302.1|2301.8|2302.2|2301.9|2302.3|2302|2302.1|2301.8|74
1619553130000|2021-04-27 19:52:10|2302.3|2302|2301.7|2301.4|2302.3|2302|2301.7|2301.4|63
1619553140000|2021-04-27 19:52:20|2301.5|2301.2|2301|2300.7|2301.5|2301.2|2300.8|2300.5|130
1619553150000|2021-04-27 19:52:30|2301.1|2300.8|2301.4|2301.1|2301.5|2301.2|2300.9|2300.6|41
1619553160000|2021-04-27 19:52:40|2301.3|2301|2301.4|2301.1|2301.6|2301.3|2301.2|2300.9|30
1619553170000|2021-04-27 19:52:50|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|39
1619553180000|2021-04-27 19:53:00|2301.9|2301.6|2302|2301.7|2302.3|2302|2301.9|2301.6|117
1619553190000|2021-04-27 19:53:10|2302.1|2301.8|2301.9|2301.6|2302.2|2301.9|2301.9|2301.6|41
1619553200000|2021-04-27 19:53:20|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|56
1619553210000|2021-04-27 19:53:30|2302.1|2301.8|2302.4|2302.1|2302.5|2302.2|2302.1|2301.8|61
1619553220000|2021-04-27 19:53:40|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.2|2301.9|46
1619553230000|2021-04-27 19:53:50|2302.4|2302.1|2302.2|2301.9|2302.5|2302.2|2302|2301.7|59
1619553240000|2021-04-27 19:54:00|2302.4|2302.1|2302|2301.7|2302.4|2302.1|2301.9|2301.6|160
1619553250000|2021-04-27 19:54:10|2302.1|2301.8|2302.2|2301.9|2302.5|2302.2|2302.1|2301.8|93
1619553260000|2021-04-27 19:54:20|2302.1|2301.8|2301.5|2301.2|2302.1|2301.8|2301.5|2301.2|115
1619553270000|2021-04-27 19:54:30|2301.6|2301.3|2301.4|2301.1|2301.7|2301.4|2301.2|2300.9|47
1619553280000|2021-04-27 19:54:40|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.4|2300.1|282
1619553290000|2021-04-27 19:54:50|2300.8|2300.5|2301|2300.7|2301.1|2300.8|2300.4|2300.1|113
1619553300000|2021-04-27 19:55:00|2301.2|2300.9|2301.1|2300.8|2301.5|2301.2|2301|2300.7|243
1619553310000|2021-04-27 19:55:10|2301|2300.7|2301|2300.7|2301.2|2300.9|2300.8|2300.5|104
1619553320000|2021-04-27 19:55:20|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2300.7|2300.4|110
1619553330000|2021-04-27 19:55:30|2301.4|2301.1|2301.6|2301.3|2301.8|2301.5|2301.4|2301.1|104
1619553340000|2021-04-27 19:55:40|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.6|2301.3|61
1619553350000|2021-04-27 19:55:50|2301.8|2301.5|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|80
1619553360000|2021-04-27 19:56:00|2301.7|2301.4|2302.7|2302.4|2302.7|2302.4|2301.7|2301.4|134
1619553370000|2021-04-27 19:56:10|2302.5|2302.2|2302|2301.7|2302.5|2302.2|2302|2301.7|65
1619553380000|2021-04-27 19:56:20|2301.9|2301.6|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|87
1619553390000|2021-04-27 19:56:30|2301.8|2301.5|2301.2|2300.9|2301.8|2301.5|2301.1|2300.8|94
1619553400000|2021-04-27 19:56:40|2301.3|2301|2301.1|2300.8|2301.5|2301.2|2301.1|2300.8|95
1619553410000|2021-04-27 19:56:50|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|38
1619553420000|2021-04-27 19:57:00|2301.1|2300.8|2301.5|2301.2|2301.6|2301.3|2301|2300.7|225
1619553430000|2021-04-27 19:57:10|2301.4|2301.1|2301.6|2301.3|2301.7|2301.4|2301.3|2301|202
1619553440000|2021-04-27 19:57:20|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|94
1619553450000|2021-04-27 19:57:30|2302.2|2301.9|2302|2301.7|2302.3|2302|2302|2301.7|84
1619553460000|2021-04-27 19:57:40|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|51
1619553470000|2021-04-27 19:57:50|2301.8|2301.5|2302.1|2301.8|2302.2|2301.9|2301.8|2301.5|112
1619553480000|2021-04-27 19:58:00|2302|2301.7|2301.7|2301.4|2302.1|2301.8|2301.7|2301.4|155
1619553490000|2021-04-27 19:58:10|2301.6|2301.3|2301.2|2300.9|2301.6|2301.3|2301.1|2300.8|83
1619553500000|2021-04-27 19:58:20|2301.1|2300.8|2301.3|2301|2301.4|2301.1|2300.9|2300.6|122
1619553510000|2021-04-27 19:58:30|2301.4|2301.1|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|144
1619553520000|2021-04-27 19:58:40|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.3|2301|79
1619553530000|2021-04-27 19:58:50|2301.4|2301.1|2300.8|2300.5|2301.5|2301.2|2300.8|2300.5|150
1619553540000|2021-04-27 19:59:00|2301.1|2300.8|2302.2|2301.9|2302.3|2302|2301.1|2300.8|282
1619553550000|2021-04-27 19:59:10|2302.3|2302|2302.3|2302|2302.4|2302.1|2301.9|2301.6|162
1619553560000|2021-04-27 19:59:20|2302.4|2302.1|2302.1|2301.8|2302.5|2302.2|2302|2301.7|223
1619553570000|2021-04-27 19:59:30|2302.2|2301.9|2302.7|2302.4|2302.7|2302.4|2302.1|2301.8|302
1619553580000|2021-04-27 19:59:40|2302.8|2302.5|2302.2|2301.9|2302.8|2302.5|2301.9|2301.6|592
1619553590000|2021-04-27 19:59:50|2302.3|2302|2301.7|2301.4|2302.3|2302|2300.5|2300.2|1718
1619553600000|2021-04-27 20:00:00|2302.1|2301.8|2302.5|2302.2|2302.9|2302.6|2302|2301.7|786
1619553610000|2021-04-27 20:00:10|2302.6|2302.3|2303|2302.7|2303.3|2303|2302.3|2302|425
1619553620000|2021-04-27 20:00:20|2302.9|2302.6|2304.1|2303.8|2304.3|2304|2302.9|2302.6|268
1619553630000|2021-04-27 20:00:30|2304.2|2303.9|2303.2|2302.9|2304.3|2304|2303.2|2302.9|78
1619553640000|2021-04-27 20:00:40|2303.1|2302.8|2302.5|2302.2|2303.3|2303|2302.4|2302.1|88
1619553650000|2021-04-27 20:00:50|2302.6|2302.3|2303.3|2303|2303.4|2303.1|2302.6|2302.3|160
1619553660000|2021-04-27 20:01:00|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.2|2302.9|67
1619553670000|2021-04-27 20:01:10|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.4|2303.1|44
1619553680000|2021-04-27 20:01:20|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.7|2303.4|81
1619553690000|2021-04-27 20:01:30|2303.9|2303.6|2304.1|2303.8|2304.4|2304.1|2303.9|2303.6|108
1619553700000|2021-04-27 20:01:40|2303.9|2303.6|2304|2303.7|2304.4|2304.1|2303.4|2303.1|175
1619553710000|2021-04-27 20:01:50|2304.1|2303.8|2303.7|2303.4|2304.3|2304|2303.5|2303.2|38
1619553720000|2021-04-27 20:02:00|2303.9|2303.6|2304.6|2304.3|2304.6|2304.3|2303.8|2303.5|62
1619553730000|2021-04-27 20:02:10|2304.5|2304.2|2304.8|2304.5|2305|2304.7|2304.5|2304.2|141
1619553740000|2021-04-27 20:02:20|2304.9|2304.6|2303.9|2303.6|2305.2|2304.9|2303.9|2303.6|85
1619553750000|2021-04-27 20:02:30|2303.8|2303.5|2303.1|2302.8|2303.8|2303.5|2302.9|2302.6|284
1619553760000|2021-04-27 20:02:40|2303.2|2302.9|2303.6|2303.3|2303.8|2303.5|2303|2302.7|58
1619553770000|2021-04-27 20:02:50|2303.4|2303.1|2303.8|2303.5|2304|2303.7|2303.4|2303.1|37
1619553780000|2021-04-27 20:03:00|2304|2303.7|2302.8|2302.5|2304|2303.7|2302.8|2302.5|112
1619553790000|2021-04-27 20:03:10|2302.7|2302.4|2302.7|2302.4|2302.9|2302.6|2302.2|2301.9|62
1619553800000|2021-04-27 20:03:20|2302.5|2302.2|2302.5|2302.2|2302.7|2302.4|2302.3|2302|65
1619553810000|2021-04-27 20:03:30|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.4|2302.1|22
1619553820000|2021-04-27 20:03:40|2302.5|2302.2|2302.6|2302.3|2302.7|2302.4|2302.4|2302.1|21
1619553830000|2021-04-27 20:03:50|2302.5|2302.2|2302.5|2302.2|2302.8|2302.5|2302.3|2302|61
1619553840000|2021-04-27 20:04:00|2302.6|2302.3|2302.9|2302.6|2303.4|2303.1|2302.5|2302.2|52
1619553850000|2021-04-27 20:04:10|2303|2302.7|2302.6|2302.3|2303|2302.7|2302.4|2302.1|38
1619553860000|2021-04-27 20:04:20|2302.4|2302.1|2302.5|2302.2|2302.9|2302.6|2302.4|2302.1|98
1619553870000|2021-04-27 20:04:30|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.2|2301.9|12
1619553880000|2021-04-27 20:04:40|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|26
1619553890000|2021-04-27 20:04:50|2302.7|2302.4|2301.7|2301.4|2302.7|2302.4|2301.7|2301.4|32
1619553900000|2021-04-27 20:05:00|2301.5|2301.2|2301.8|2301.5|2301.8|2301.5|2301.1|2300.8|81
1619553910000|2021-04-27 20:05:10|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.3|2301|9
1619553920000|2021-04-27 20:05:20|2301.4|2301.1|2301.8|2301.5|2301.8|2301.5|2301.1|2300.8|39
1619553930000|2021-04-27 20:05:30|2301.6|2301.3|2301.9|2301.6|2302.2|2301.9|2301.6|2301.3|28
1619553940000|2021-04-27 20:05:40|2302.5|2302.2|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|35
1619553950000|2021-04-27 20:05:50|2302.5|2302.2|2302.6|2302.3|2302.8|2302.5|2302.3|2302|21
1619553960000|2021-04-27 20:06:00|2302.4|2302.1|2302.1|2301.8|2302.4|2302.1|2302.1|2301.8|3
1619553970000|2021-04-27 20:06:10|2302|2301.7|2301.8|2301.5|2302.2|2301.9|2301.8|2301.5|23
1619553980000|2021-04-27 20:06:20|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.4|2301.1|39
1619553990000|2021-04-27 20:06:30|2301.4|2301.1|2301.6|2301.3|2301.8|2301.5|2301.3|2301|18
1619554000000|2021-04-27 20:06:40|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.2|2300.9|99
1619554010000|2021-04-27 20:06:50|2301.5|2301.2|2301.6|2301.3|2301.8|2301.5|2301.5|2301.2|23
1619554020000|2021-04-27 20:07:00|2301.7|2301.4|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|24
1619554030000|2021-04-27 20:07:10|2301.6|2301.3|2302.1|2301.8|2302.1|2301.8|2301.6|2301.3|29
1619554040000|2021-04-27 20:07:20|2302.2|2301.9|2302.5|2302.2|2302.5|2302.2|2302.1|2301.8|21
1619554050000|2021-04-27 20:07:30|2302.4|2302.1|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|31
1619554060000|2021-04-27 20:07:40|2302.6|2302.3|2302.5|2302.2|2302.7|2302.4|2302.3|2302|28
1619554070000|2021-04-27 20:07:50|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.4|2302.1|40
1619554080000|2021-04-27 20:08:00|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.3|2302|15
1619554090000|2021-04-27 20:08:10|2302.7|2302.4|2302.5|2302.2|2302.7|2302.4|2302.4|2302.1|4
1619554100000|2021-04-27 20:08:20|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|3
1619554110000|2021-04-27 20:08:30|2302.2|2301.9|2302.5|2302.2|2302.7|2302.4|2302.2|2301.9|36
1619554120000|2021-04-27 20:08:40|2302.3|2302|2302.2|2301.9|2302.5|2302.2|2302|2301.7|20
1619554130000|2021-04-27 20:08:50|2302.4|2302.1|2301.9|2301.6|2302.4|2302.1|2301.9|2301.6|23
1619554140000|2021-04-27 20:09:00|2301.8|2301.5|2301.4|2301.1|2301.8|2301.5|2301.2|2300.9|41
1619554150000|2021-04-27 20:09:10|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.5|2301.2|39
1619554160000|2021-04-27 20:09:20|2301.7|2301.4|2302|2301.7|2302.1|2301.8|2301.6|2301.3|23
1619554170000|2021-04-27 20:09:30|||||||||8
1619554180000|2021-04-27 20:09:40|2302.2|2301.9|2301.7|2301.4|2302.2|2301.9|2301.6|2301.3|17
1619554190000|2021-04-27 20:09:50|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|14
1619554200000|2021-04-27 20:10:00|2301.6|2301.3|2301|2300.7|2301.6|2301.3|2301|2300.7|45
1619554210000|2021-04-27 20:10:10|2300.9|2300.6|2301.2|2300.9|2301.3|2301|2300.7|2300.4|77
1619554220000|2021-04-27 20:10:20|2301.3|2301|2301.5|2301.2|2301.6|2301.3|2301.1|2300.8|43
1619554230000|2021-04-27 20:10:30|2301.6|2301.3|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|16
1619554240000|2021-04-27 20:10:40|2301.3|2301|2301.4|2301.1|2301.6|2301.3|2301.2|2300.9|29
1619554250000|2021-04-27 20:10:50|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|7
1619554260000|2021-04-27 20:11:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|10
1619554270000|2021-04-27 20:11:10|2301.5|2301.2|2301.3|2301|2301.8|2301.5|2301.3|2301|36
1619554280000|2021-04-27 20:11:20|2301.5|2301.2|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|17
1619554290000|2021-04-27 20:11:30|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.3|2301|18
1619554300000|2021-04-27 20:11:40|2301.5|2301.2|2301.5|2301.2|2301.7|2301.4|2301.4|2301.1|20
1619554310000|2021-04-27 20:11:50|2301.6|2301.3|2301.2|2300.9|2301.6|2301.3|2301.2|2300.9|16
1619554320000|2021-04-27 20:12:00|2301.4|2301.1|2301.3|2301|2301.6|2301.3|2301.2|2300.9|28
1619554330000|2021-04-27 20:12:10|2301.2|2300.9|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|10
1619554340000|2021-04-27 20:12:20|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|7
1619554350000|2021-04-27 20:12:30|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|32
1619554360000|2021-04-27 20:12:40|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|33
1619554370000|2021-04-27 20:12:50|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.2|2300.9|30
1619554380000|2021-04-27 20:13:00|2301.1|2300.8|2300.7|2300.4|2301.2|2300.9|2300.7|2300.4|71
1619554390000|2021-04-27 20:13:10|2300.6|2300.3|2299.9|2299.6|2300.6|2300.3|2299.9|2299.6|39
1619554400000|2021-04-27 20:13:20|2299.7|2299.4|2299.1|2298.8|2299.8|2299.5|2299.1|2298.8|49
1619554410000|2021-04-27 20:13:30|2298.9|2298.6|2298.6|2298.3|2298.9|2298.6|2298.5|2298.2|40
1619554420000|2021-04-27 20:13:40|2298.5|2298.2|2298.8|2298.5|2298.8|2298.5|2298.5|2298.2|52
1619554430000|2021-04-27 20:13:50|2298.9|2298.6|2299.4|2299.1|2299.6|2299.3|2298.9|2298.6|44
1619554440000|2021-04-27 20:14:00|2299.3|2299|2299.9|2299.6|2300|2299.7|2299.3|2299|35
1619554450000|2021-04-27 20:14:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|15
1619554460000|2021-04-27 20:14:20|2300|2299.7|2300.6|2300.3|2300.6|2300.3|2300|2299.7|80
1619554470000|2021-04-27 20:14:30|2300.1|2299.8|2300|2299.7|2300.2|2299.9|2299.8|2299.5|61
1619554480000|2021-04-27 20:14:40|2300.2|2299.9|2300.3|2300|2300.4|2300.1|2299.7|2299.4|46
1619554490000|2021-04-27 20:14:50|2300.2|2299.9|2300.5|2299.7|2300.5|2300|2300|2299.6|48
1619554500000|2021-04-27 20:15:00|2300.4|2299.6|2300.4|2299.6|2300.4|2299.6|2300.3|2299.5|12
1619554510000|2021-04-27 20:15:10|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|0
1619554550000|2021-04-27 20:15:50|2300.1|2299.3|2300|2299.2|2300.1|2299.3|2300|2299.2|0
1619554560000|2021-04-27 20:16:00|2300.1|2299.3|2300.1|2299.3|2300.1|2299.3|2300.1|2299.3|0
1619554580000|2021-04-27 20:16:20|2300|2299.2|2300|2299.2|2300|2299.2|2300|2299.2|0
1619554630000|2021-04-27 20:17:10|2300.1|2299.3|2300.1|2299.3|2300.2|2299.4|2300.1|2299.3|0
1619554700000|2021-04-27 20:18:20|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|0
1619554720000|2021-04-27 20:18:40|2300.1|2299.3|2300.1|2299.3|2300.1|2299.3|2300.1|2299.3|0
1619554730000|2021-04-27 20:18:50|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|0
1619554740000|2021-04-27 20:19:00|2300.1|2299.3|2300.1|2299.3|2300.1|2299.3|2300.1|2299.3|0
1619554770000|2021-04-27 20:19:30|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|0
1619554780000|2021-04-27 20:19:40|2300.1|2299.3|2300.1|2299.3|2300.1|2299.3|2300.1|2299.3|0
1619554860000|2021-04-27 20:21:00|2300|2299.2|2300|2299.2|2300.1|2299.3|2300|2299.2|0
1619554880000|2021-04-27 20:21:20|2299.9|2299.1|2300|2299.2|2300|2299.2|2299.9|2299.1|0
1619554890000|2021-04-27 20:21:30|2299.9|2299.1|2299.9|2299.1|2299.9|2299.1|2299.9|2299.1|0
1619554900000|2021-04-27 20:21:40|2300|2299.2|2299.9|2299.1|2300|2299.2|2299.9|2299.1|0
1619554910000|2021-04-27 20:21:50|2300|2299.2|2300|2299.2|2300|2299.2|2300|2299.2|0
1619554980000|2021-04-27 20:23:00|2299.9|2299.1|2299.9|2299.1|2299.9|2299.1|2299.9|2299.1|0
1619555040000|2021-04-27 20:24:00|2300|2299.2|2300.4|2299.6|2300.4|2299.6|2300|2299.2|0
1619555060000|2021-04-27 20:24:20|2300.3|2299.5|2300.4|2299.6|2300.4|2299.6|2300.3|2299.5|0
1619555070000|2021-04-27 20:24:30|2300.3|2299.5|2300.3|2299.5|2300.3|2299.5|2300.3|2299.5|0
1619555080000|2021-04-27 20:24:40|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|0
1619555110000|2021-04-27 20:25:10|2300.3|2299.5|2300.3|2299.5|2300.3|2299.5|2300.3|2299.5|0
1619555150000|2021-04-27 20:25:50|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|0
1619555160000|2021-04-27 20:26:00|2300.3|2299.5|2300.3|2299.5|2300.3|2299.5|2300.3|2299.5|0
1619555170000|2021-04-27 20:26:10|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|2300.2|2299.4|0
1619555180000|2021-04-27 20:26:20|2300.3|2299.5|2300.3|2299.5|2300.3|2299.5|2300.3|2299.5|0
1619555220000|2021-04-27 20:27:00|2300.2|2299.4|2300.4|2299.6|2300.4|2299.6|2300.2|2299.4|0
1619555350000|2021-04-27 20:29:10|2300.5|2299.7|2300.5|2299.7|2300.5|2299.7|2300.5|2299.7|0
1619555380000|2021-04-27 20:29:40|2300.6|2299.8|2300.6|2299.8|2300.6|2299.8|2300.6|2299.8|0
1619555400000|2021-04-27 20:30:00|2299.9|2299.6|2300.3|2300|2300.7|2300.4|2299.9|2299.6|32
1619555410000|2021-04-27 20:30:10|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|5
1619555420000|2021-04-27 20:30:20|2300|2299.7|2300.3|2300|2300.3|2300|2300|2299.7|5
1619555430000|2021-04-27 20:30:30|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|2
1619555450000|2021-04-27 20:30:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619555460000|2021-04-27 20:31:00|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|6
1619555470000|2021-04-27 20:31:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619555480000|2021-04-27 20:31:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619555500000|2021-04-27 20:31:40|||||||||1
1619555510000|2021-04-27 20:31:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|3
1619555520000|2021-04-27 20:32:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619555530000|2021-04-27 20:32:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1619555540000|2021-04-27 20:32:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|9
1619555570000|2021-04-27 20:32:50|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|6
1619555590000|2021-04-27 20:33:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1619555640000|2021-04-27 20:34:00|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|11
1619555660000|2021-04-27 20:34:20|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|4
1619555680000|2021-04-27 20:34:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|10
1619555700000|2021-04-27 20:35:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|5
1619555720000|2021-04-27 20:35:20|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|3
1619555730000|2021-04-27 20:35:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|4
1619555750000|2021-04-27 20:35:50|||||||||4
1619555760000|2021-04-27 20:36:00|||||||||3
1619555770000|2021-04-27 20:36:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|5
1619555780000|2021-04-27 20:36:20|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|8
1619555830000|2021-04-27 20:37:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619555840000|2021-04-27 20:37:20|||||||||1
1619555860000|2021-04-27 20:37:40|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|2
1619555870000|2021-04-27 20:37:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1619555890000|2021-04-27 20:38:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|4
1619555910000|2021-04-27 20:38:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1619555930000|2021-04-27 20:38:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|3
1619555950000|2021-04-27 20:39:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619555980000|2021-04-27 20:39:40|||||||||1
1619555990000|2021-04-27 20:39:50|||||||||7
1619556000000|2021-04-27 20:40:00|||||||||8
1619556010000|2021-04-27 20:40:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1619556040000|2021-04-27 20:40:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|3
1619556050000|2021-04-27 20:40:50|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|4
1619556060000|2021-04-27 20:41:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|3
1619556110000|2021-04-27 20:41:50|||||||||2
1619556130000|2021-04-27 20:42:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619556140000|2021-04-27 20:42:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619556150000|2021-04-27 20:42:30|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|5
1619556160000|2021-04-27 20:42:40|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|13
1619556180000|2021-04-27 20:43:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|5
1619556210000|2021-04-27 20:43:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|4
1619556240000|2021-04-27 20:44:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1619556250000|2021-04-27 20:44:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619556260000|2021-04-27 20:44:20|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|11
1619556270000|2021-04-27 20:44:30|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.2|2299.9|12
1619556290000|2021-04-27 20:44:50|||||||||14
1619556300000|2021-04-27 20:45:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|37
1619556310000|2021-04-27 20:45:10|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.9|2300.6|15
1619556320000|2021-04-27 20:45:20|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|3
1619556330000|2021-04-27 20:45:30|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|11
1619556340000|2021-04-27 20:45:40|2300.8|2300.5|2300.1|2299.8|2300.8|2300.5|2300.1|2299.8|43
1619556350000|2021-04-27 20:45:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|3
1619556360000|2021-04-27 20:46:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619556370000|2021-04-27 20:46:10|||||||||2
1619556380000|2021-04-27 20:46:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|6
1619556390000|2021-04-27 20:46:30|||||||||1
1619556400000|2021-04-27 20:46:40|||||||||11
1619556410000|2021-04-27 20:46:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|4
1619556480000|2021-04-27 20:48:00|||||||||1
1619556490000|2021-04-27 20:48:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|8
1619556530000|2021-04-27 20:48:50|2300.2|2299.9|2299.7|2299.4|2300.2|2299.9|2299.7|2299.4|30
1619556590000|2021-04-27 20:49:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|9
1619556600000|2021-04-27 20:50:00|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|8
1619556610000|2021-04-27 20:50:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|14
1619556620000|2021-04-27 20:50:20|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|6
1619556640000|2021-04-27 20:50:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1619556650000|2021-04-27 20:50:50|||||||||3
1619556660000|2021-04-27 20:51:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619556670000|2021-04-27 20:51:10|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|3
1619556680000|2021-04-27 20:51:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|4
1619556720000|2021-04-27 20:52:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619556760000|2021-04-27 20:52:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|6
1619556770000|2021-04-27 20:52:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1619556800000|2021-04-27 20:53:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619556840000|2021-04-27 20:54:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619556850000|2021-04-27 20:54:10|||||||||2
1619556860000|2021-04-27 20:54:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|9
1619556880000|2021-04-27 20:54:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|13
1619556890000|2021-04-27 20:54:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|2
1619556900000|2021-04-27 20:55:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619556910000|2021-04-27 20:55:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619556970000|2021-04-27 20:56:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619556990000|2021-04-27 20:56:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1619557060000|2021-04-27 20:57:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619557070000|2021-04-27 20:57:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619557080000|2021-04-27 20:58:00|||||||||4
1619557090000|2021-04-27 20:58:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619557100000|2021-04-27 20:58:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1619557130000|2021-04-27 20:58:50|||||||||1
1619557140000|2021-04-27 20:59:00|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|5
1619557150000|2021-04-27 20:59:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1619557170000|2021-04-27 20:59:30|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|16
1619557180000|2021-04-27 20:59:40|2300.7|2300.4|2301.2|2300.9|2301.2|2300.9|2300.7|2300.4|15
1619557190000|2021-04-27 20:59:50|2300.5|2300.2|2301.3|2300.5|2301.3|2300.5|2300.5|2300.2|4
1619557250000|2021-04-27 21:00:50|2301.2|2300.4|2301.2|2300.4|2301.2|2300.4|2301.2|2300.4|0
1619557310000|2021-04-27 21:01:50|2301.1|2300.3|2301.1|2300.3|2301.1|2300.3|2301.1|2300.3|0
1619557360000|2021-04-27 21:02:40|2301|2300.2|2301|2300.2|2301|2300.2|2301|2300.2|0
1619557370000|2021-04-27 21:02:50|2301.1|2300.3|2301.1|2300.3|2301.1|2300.3|2301.1|2300.3|0
1619557390000|2021-04-27 21:03:10|2301|2300.2|2301|2300.2|2301|2300.2|2301|2300.2|0
1619557430000|2021-04-27 21:03:50|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619557530000|2021-04-27 21:05:30|2300.8|2300|2300.8|2300|2300.8|2300|2300.8|2300|0
1619557540000|2021-04-27 21:05:40|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619557570000|2021-04-27 21:06:10|2300.8|2300|2300.8|2300|2300.8|2300|2300.8|2300|0
1619557610000|2021-04-27 21:06:50|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619557650000|2021-04-27 21:07:30|2300.8|2300|2300.8|2300|2300.8|2300|2300.8|2300|0
1619557700000|2021-04-27 21:08:20|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619558190000|2021-04-27 21:16:30|2301|2300.2|2301|2300.2|2301|2300.2|2301|2300.2|0
1619558200000|2021-04-27 21:16:40|2301.1|2300.3|2301.1|2300.3|2301.1|2300.3|2301.1|2300.3|0
1619558230000|2021-04-27 21:17:10|2301|2300.2|2301|2300.2|2301|2300.2|2301|2300.2|0
1619558380000|2021-04-27 21:19:40|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619558420000|2021-04-27 21:20:20|2301|2300.2|2301|2300.2|2301|2300.2|2301|2300.2|0
1619558430000|2021-04-27 21:20:30|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619558630000|2021-04-27 21:23:50|2301|2300.2|2301|2300.2|2301|2300.2|2301|2300.2|0
1619558680000|2021-04-27 21:24:40|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619558700000|2021-04-27 21:25:00|2300.8|2300|2300.9|2300.1|2300.9|2300.1|2300.7|2299.9|0
1619558730000|2021-04-27 21:25:30|2301|2300.2|2300.9|2300.1|2301|2300.2|2300.9|2300.1|0
1619558910000|2021-04-27 21:28:30|2301.1|2300.3|2301.1|2300.3|2301.1|2300.3|2301.1|2300.3|0
1619559380000|2021-04-27 21:36:20|2301|2300.2|2301|2300.2|2301|2300.2|2301|2300.2|0
1619559790000|2021-04-27 21:43:10|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619559840000|2021-04-27 21:44:00|2300.8|2300|2300.9|2300.1|2300.9|2300.1|2300.8|2300|0
1619559870000|2021-04-27 21:44:30|2300.8|2300|2300.8|2300|2300.8|2300|2300.8|2300|0
1619559920000|2021-04-27 21:45:20|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619559950000|2021-04-27 21:45:50|2301|2300.2|2301|2300.2|2301|2300.2|2301|2300.2|0
1619559960000|2021-04-27 21:46:00|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619559980000|2021-04-27 21:46:20|2301|2300.2|2301|2300.2|2301|2300.2|2301|2300.2|0
1619559990000|2021-04-27 21:46:30|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619560180000|2021-04-27 21:49:40|2300.8|2300|2300.8|2300|2300.8|2300|2300.8|2300|0
1619560200000|2021-04-27 21:50:00|2300.9|2300.1|2301|2300.2|2301|2300.2|2300.9|2300.1|0
1619560210000|2021-04-27 21:50:10|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619560290000|2021-04-27 21:51:30|2301|2300.2|2301|2300.2|2301|2300.2|2300.9|2300.1|0
1619560300000|2021-04-27 21:51:40|2300.9|2300.1|2300.9|2300.1|2301|2300.2|2300.9|2300.1|0
1619560320000|2021-04-27 21:52:00|2301|2300.2|2301|2300.2|2301|2300.2|2301|2300.2|0
1619560470000|2021-04-27 21:54:30|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619560480000|2021-04-27 21:54:40|2301|2300.2|2301|2300.2|2301|2300.2|2301|2300.2|0
1619560490000|2021-04-27 21:54:50|2300.9|2300.1|2301|2300.2|2301|2300.2|2300.9|2300.1|0
1619560500000|2021-04-27 21:55:00|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619560520000|2021-04-27 21:55:20|2301|2300.2|2301|2300.2|2301|2300.2|2301|2300.2|0
1619560530000|2021-04-27 21:55:30|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619560540000|2021-04-27 21:55:40|2301|2300.2|2300.8|2300|2301|2300.2|2300.8|2300|0
1619560560000|2021-04-27 21:56:00|2300.9|2300.1|2301|2300.2|2301|2300.2|2300.9|2300.1|0
1619560790000|2021-04-27 21:59:50|2301.1|2300.3|2301|2300.2|2301.1|2300.3|2301|2300.2|0
1619560800000|2021-04-27 22:00:00|2301.1|2300.3|2301.2|2300.9|2302.5|2302.2|2300.5|2300.2|19
1619560820000|2021-04-27 22:00:20|2301.5|2301.2|2301.6|2301.3|2302.2|2301.9|2301.3|2301|26
1619560830000|2021-04-27 22:00:30|2301.3|2301|2301.5|2301.2|2301.6|2301.3|2301.3|2301|4
1619560850000|2021-04-27 22:00:50|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|3
1619560860000|2021-04-27 22:01:00|2301.2|2300.9|2301|2300.7|2301.3|2301|2301|2300.7|18
1619560870000|2021-04-27 22:01:10|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|3
1619560880000|2021-04-27 22:01:20|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|3
1619560900000|2021-04-27 22:01:40|||||||||1
1619560910000|2021-04-27 22:01:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|5
1619560920000|2021-04-27 22:02:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|4
1619560930000|2021-04-27 22:02:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619560970000|2021-04-27 22:02:50|||||||||2
1619560980000|2021-04-27 22:03:00|||||||||1
1619561010000|2021-04-27 22:03:30|2300.8|2300.5|2301.3|2301|2301.3|2301|2300.8|2300.5|11
1619561030000|2021-04-27 22:03:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1619561040000|2021-04-27 22:04:00|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|11
1619561060000|2021-04-27 22:04:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619561070000|2021-04-27 22:04:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619561090000|2021-04-27 22:04:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1619561110000|2021-04-27 22:05:10|2300.9|2300.6|2300.5|2300.2|2300.9|2300.6|2300.5|2300.2|10
1619561130000|2021-04-27 22:05:30|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|24
1619561140000|2021-04-27 22:05:40|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|7
1619561150000|2021-04-27 22:05:50|2300.2|2299.9|2300.2|2299.9|2300.6|2300.3|2300.2|2299.9|17
1619561160000|2021-04-27 22:06:00|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|4
1619561170000|2021-04-27 22:06:10|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|10
1619561190000|2021-04-27 22:06:30|2300|2299.7|2299.7|2299.4|2300|2299.7|2299.7|2299.4|11
1619561200000|2021-04-27 22:06:40|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|26
1619561210000|2021-04-27 22:06:50|2299.4|2299.1|2299.5|2299.2|2299.8|2299.5|2299.4|2299.1|12
1619561220000|2021-04-27 22:07:00|2299.8|2299.5|2299.3|2299|2299.8|2299.5|2299.3|2299|7
1619561230000|2021-04-27 22:07:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619561240000|2021-04-27 22:07:20|2299.3|2299|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|12
1619561250000|2021-04-27 22:07:30|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|20
1619561260000|2021-04-27 22:07:40|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|11
1619561270000|2021-04-27 22:07:50|2298.8|2298.5|2298.4|2298.1|2298.8|2298.5|2298.4|2298.1|14
1619561280000|2021-04-27 22:08:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619561290000|2021-04-27 22:08:10|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.3|2298|6
1619561310000|2021-04-27 22:08:30|||||||||1
1619561320000|2021-04-27 22:08:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1619561330000|2021-04-27 22:08:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1619561340000|2021-04-27 22:09:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619561360000|2021-04-27 22:09:20|2298.9|2298.6|2298.5|2298.2|2298.9|2298.6|2298.5|2298.2|10
1619561370000|2021-04-27 22:09:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619561380000|2021-04-27 22:09:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619561390000|2021-04-27 22:09:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619561400000|2021-04-27 22:10:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|8
1619561430000|2021-04-27 22:10:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1619561440000|2021-04-27 22:10:40|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|3
1619561450000|2021-04-27 22:10:50|||||||||4
1619561540000|2021-04-27 22:12:20|2299.1|2298.8|2298.9|2298.6|2299.3|2299|2298.9|2298.6|3
1619561550000|2021-04-27 22:12:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619561560000|2021-04-27 22:12:40|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|6
1619561570000|2021-04-27 22:12:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1619561600000|2021-04-27 22:13:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619561610000|2021-04-27 22:13:30|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|5
1619561660000|2021-04-27 22:14:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619561690000|2021-04-27 22:14:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1619561700000|2021-04-27 22:15:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|13
1619561710000|2021-04-27 22:15:10|||||||||6
1619561720000|2021-04-27 22:15:20|||||||||2
1619561760000|2021-04-27 22:16:00|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2300|2299.7|3
1619561770000|2021-04-27 22:16:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619561780000|2021-04-27 22:16:20|2300|2299.7|2299.7|2299.4|2300|2299.7|2299.7|2299.4|9
1619561790000|2021-04-27 22:16:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|3
1619561810000|2021-04-27 22:16:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619561920000|2021-04-27 22:18:40|||||||||1
1619561940000|2021-04-27 22:19:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|7
1619561950000|2021-04-27 22:19:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619561990000|2021-04-27 22:19:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1619562000000|2021-04-27 22:20:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1619562030000|2021-04-27 22:20:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619562040000|2021-04-27 22:20:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619562080000|2021-04-27 22:21:20|||||||||1
1619562100000|2021-04-27 22:21:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619562110000|2021-04-27 22:21:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1619562140000|2021-04-27 22:22:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619562250000|2021-04-27 22:24:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|5
1619562280000|2021-04-27 22:24:40|||||||||1
1619562320000|2021-04-27 22:25:20|||||||||1
1619562360000|2021-04-27 22:26:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619562400000|2021-04-27 22:26:40|||||||||1
1619562420000|2021-04-27 22:27:00|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|2
1619562450000|2021-04-27 22:27:30|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|8
1619562490000|2021-04-27 22:28:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619562500000|2021-04-27 22:28:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619562520000|2021-04-27 22:28:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619562540000|2021-04-27 22:29:00|||||||||1
1619562570000|2021-04-27 22:29:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619562610000|2021-04-27 22:30:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619562620000|2021-04-27 22:30:20|||||||||1
1619562660000|2021-04-27 22:31:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619562670000|2021-04-27 22:31:10|||||||||2
1619562730000|2021-04-27 22:32:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1619562830000|2021-04-27 22:33:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619562850000|2021-04-27 22:34:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619562890000|2021-04-27 22:34:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1619562900000|2021-04-27 22:35:00|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|6
1619562930000|2021-04-27 22:35:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619562940000|2021-04-27 22:35:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|8
1619562970000|2021-04-27 22:36:10|||||||||2
1619562980000|2021-04-27 22:36:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1619563070000|2021-04-27 22:37:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619563080000|2021-04-27 22:38:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1619563100000|2021-04-27 22:38:20|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|3
1619563280000|2021-04-27 22:41:20|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|4
1619563290000|2021-04-27 22:41:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619563310000|2021-04-27 22:41:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619563320000|2021-04-27 22:42:00|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|3
1619563360000|2021-04-27 22:42:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619563370000|2021-04-27 22:42:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1619563580000|2021-04-27 22:46:20|||||||||2
1619563610000|2021-04-27 22:46:50|||||||||4
1619563620000|2021-04-27 22:47:00|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619563650000|2021-04-27 22:47:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|3
1619563660000|2021-04-27 22:47:40|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|4
1619563670000|2021-04-27 22:47:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|4
1619563730000|2021-04-27 22:48:50|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|3
1619563810000|2021-04-27 22:50:10|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|5
1619563820000|2021-04-27 22:50:20|||||||||1
1619563830000|2021-04-27 22:50:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619563870000|2021-04-27 22:51:10|||||||||2
1619563880000|2021-04-27 22:51:20|||||||||1
1619563930000|2021-04-27 22:52:10|||||||||2
1619563940000|2021-04-27 22:52:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619563950000|2021-04-27 22:52:30|||||||||1
1619563970000|2021-04-27 22:52:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|3
1619563990000|2021-04-27 22:53:10|||||||||2
1619564020000|2021-04-27 22:53:40|||||||||1
1619564080000|2021-04-27 22:54:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|3
1619564090000|2021-04-27 22:54:50|||||||||3
1619564150000|2021-04-27 22:55:50|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|5
1619564200000|2021-04-27 22:56:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|4
1619564230000|2021-04-27 22:57:10|||||||||7
1619564280000|2021-04-27 22:58:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1619564310000|2021-04-27 22:58:30|||||||||2
1619564320000|2021-04-27 22:58:40|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|8
1619564350000|2021-04-27 22:59:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619564360000|2021-04-27 22:59:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619564370000|2021-04-27 22:59:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619564380000|2021-04-27 22:59:40|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|3
1619564400000|2021-04-27 23:00:00|||||||||1
1619564420000|2021-04-27 23:00:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|7
1619564430000|2021-04-27 23:00:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|6
1619564440000|2021-04-27 23:00:40|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|6
1619564450000|2021-04-27 23:00:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619564520000|2021-04-27 23:02:00|2300.7|2300.4|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|2
1619564540000|2021-04-27 23:02:20|||||||||1
1619564570000|2021-04-27 23:02:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619564600000|2021-04-27 23:03:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619564610000|2021-04-27 23:03:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619564620000|2021-04-27 23:03:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|6
1619564640000|2021-04-27 23:04:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1619564660000|2021-04-27 23:04:20|||||||||2
1619564720000|2021-04-27 23:05:20|2301.8|2301.5|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|6
1619564740000|2021-04-27 23:05:40|2301.8|2301.5|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|4
1619564750000|2021-04-27 23:05:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619564770000|2021-04-27 23:06:10|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1619564780000|2021-04-27 23:06:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|3
1619564810000|2021-04-27 23:06:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619564830000|2021-04-27 23:07:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|3
1619564900000|2021-04-27 23:08:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619564910000|2021-04-27 23:08:30|||||||||2
1619564920000|2021-04-27 23:08:40|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|3
1619564940000|2021-04-27 23:09:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619564970000|2021-04-27 23:09:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619565140000|2021-04-27 23:12:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|6
1619565180000|2021-04-27 23:13:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619565210000|2021-04-27 23:13:30|||||||||1
1619565250000|2021-04-27 23:14:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619565440000|2021-04-27 23:17:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1619565540000|2021-04-27 23:19:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619565640000|2021-04-27 23:20:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1619565650000|2021-04-27 23:20:50|||||||||1
1619565670000|2021-04-27 23:21:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619565720000|2021-04-27 23:22:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619565770000|2021-04-27 23:22:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619565810000|2021-04-27 23:23:30|||||||||2
1619565820000|2021-04-27 23:23:40|2300.9|2300.6|2300.6|2300.3|2300.9|2300.6|2300.6|2300.3|6
1619565840000|2021-04-27 23:24:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|5
1619565850000|2021-04-27 23:24:10|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|8
1619565880000|2021-04-27 23:24:40|||||||||3
1619566030000|2021-04-27 23:27:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619566110000|2021-04-27 23:28:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|17
1619566120000|2021-04-27 23:28:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1619566140000|2021-04-27 23:29:00|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|5
1619566150000|2021-04-27 23:29:10|||||||||1
1619566200000|2021-04-27 23:30:00|||||||||1
1619566230000|2021-04-27 23:30:30|||||||||1
1619566260000|2021-04-27 23:31:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619566290000|2021-04-27 23:31:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|4
1619566330000|2021-04-27 23:32:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|5
1619566370000|2021-04-27 23:32:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619566380000|2021-04-27 23:33:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|3
1619566390000|2021-04-27 23:33:10|||||||||2
1619566440000|2021-04-27 23:34:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619566460000|2021-04-27 23:34:20|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|2
1619566480000|2021-04-27 23:34:40|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|2
1619566570000|2021-04-27 23:36:10|||||||||1
1619566630000|2021-04-27 23:37:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|6
1619566650000|2021-04-27 23:37:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619566690000|2021-04-27 23:38:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1619566700000|2021-04-27 23:38:20|||||||||2
1619566730000|2021-04-27 23:38:50|||||||||1
1619566810000|2021-04-27 23:40:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619566900000|2021-04-27 23:41:40|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1619566920000|2021-04-27 23:42:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|9
1619566940000|2021-04-27 23:42:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619566980000|2021-04-27 23:43:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1619567000000|2021-04-27 23:43:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619567030000|2021-04-27 23:43:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|6
1619567040000|2021-04-27 23:44:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619567100000|2021-04-27 23:45:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|3
1619567120000|2021-04-27 23:45:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1619567140000|2021-04-27 23:45:40|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|18
1619567150000|2021-04-27 23:45:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1619567170000|2021-04-27 23:46:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619567190000|2021-04-27 23:46:30|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|2
1619567200000|2021-04-27 23:46:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619567240000|2021-04-27 23:47:20|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619567260000|2021-04-27 23:47:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619567280000|2021-04-27 23:48:00|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.9|2298.6|4
1619567360000|2021-04-27 23:49:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619567380000|2021-04-27 23:49:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619567390000|2021-04-27 23:49:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619567400000|2021-04-27 23:50:00|||||||||7
1619567410000|2021-04-27 23:50:10|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|4
1619567420000|2021-04-27 23:50:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619567440000|2021-04-27 23:50:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1619567450000|2021-04-27 23:50:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|3
1619567460000|2021-04-27 23:51:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1619567480000|2021-04-27 23:51:20|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|6
1619567490000|2021-04-27 23:51:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619567520000|2021-04-27 23:52:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619567570000|2021-04-27 23:52:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1619567580000|2021-04-27 23:53:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619567640000|2021-04-27 23:54:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619567660000|2021-04-27 23:54:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619567670000|2021-04-27 23:54:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619567680000|2021-04-27 23:54:40|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|7
1619567710000|2021-04-27 23:55:10|||||||||1
1619567750000|2021-04-27 23:55:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619567780000|2021-04-27 23:56:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1619567810000|2021-04-27 23:56:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619567820000|2021-04-27 23:57:00|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|2
1619567900000|2021-04-27 23:58:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619567920000|2021-04-27 23:58:40|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|4
1619567950000|2021-04-27 23:59:10|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619567970000|2021-04-27 23:59:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|4
1619567980000|2021-04-27 23:59:40|||||||||1
1619567990000|2021-04-27 23:59:50|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|5
1619568000000|2021-04-28 00:00:00|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|5
1619568010000|2021-04-28 00:00:10|2298.6|2298.3|2297.9|2297.6|2298.6|2298.3|2297.7|2297.4|18
1619568020000|2021-04-28 00:00:20|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|4
1619568030000|2021-04-28 00:00:30|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|6
1619568040000|2021-04-28 00:00:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298|2297.7|4
1619568050000|2021-04-28 00:00:50|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|3
1619568060000|2021-04-28 00:01:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619568070000|2021-04-28 00:01:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1619568080000|2021-04-28 00:01:20|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|2
1619568090000|2021-04-28 00:01:30|||||||||2
1619568100000|2021-04-28 00:01:40|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|2
1619568110000|2021-04-28 00:01:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619568130000|2021-04-28 00:02:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619568140000|2021-04-28 00:02:20|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|3
1619568150000|2021-04-28 00:02:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619568160000|2021-04-28 00:02:40|||||||||2
1619568180000|2021-04-28 00:03:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|4
1619568190000|2021-04-28 00:03:10|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|5
1619568210000|2021-04-28 00:03:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619568230000|2021-04-28 00:03:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|5
1619568260000|2021-04-28 00:04:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619568270000|2021-04-28 00:04:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619568330000|2021-04-28 00:05:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1619568350000|2021-04-28 00:05:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619568360000|2021-04-28 00:06:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619568380000|2021-04-28 00:06:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619568400000|2021-04-28 00:06:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619568430000|2021-04-28 00:07:10|||||||||1
1619568480000|2021-04-28 00:08:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|5
1619568490000|2021-04-28 00:08:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619568500000|2021-04-28 00:08:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619568540000|2021-04-28 00:09:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619568550000|2021-04-28 00:09:10|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|2
1619568600000|2021-04-28 00:10:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1619568620000|2021-04-28 00:10:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.3|2299|4
1619568630000|2021-04-28 00:10:30|||||||||1
1619568660000|2021-04-28 00:11:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|4
1619568760000|2021-04-28 00:12:40|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|2
1619568780000|2021-04-28 00:13:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619568810000|2021-04-28 00:13:30|||||||||1
1619568820000|2021-04-28 00:13:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1619568880000|2021-04-28 00:14:40|||||||||1
1619568890000|2021-04-28 00:14:50|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|2
1619568900000|2021-04-28 00:15:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1619568920000|2021-04-28 00:15:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1619568930000|2021-04-28 00:15:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619568950000|2021-04-28 00:15:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619568960000|2021-04-28 00:16:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619568970000|2021-04-28 00:16:10|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|2
1619568980000|2021-04-28 00:16:20|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|4
1619569020000|2021-04-28 00:17:00|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|3
1619569060000|2021-04-28 00:17:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1619569080000|2021-04-28 00:18:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619569130000|2021-04-28 00:18:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619569150000|2021-04-28 00:19:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619569170000|2021-04-28 00:19:30|2299.4|2299.1|2299.7|2299.4|2299.7|2299.4|2299.3|2299|9
1619569190000|2021-04-28 00:19:50|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|5
1619569210000|2021-04-28 00:20:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1619569240000|2021-04-28 00:20:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|4
1619569250000|2021-04-28 00:20:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619569260000|2021-04-28 00:21:00|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|5
1619569280000|2021-04-28 00:21:20|||||||||4
1619569300000|2021-04-28 00:21:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1619569330000|2021-04-28 00:22:10|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.3|2299|4
1619569370000|2021-04-28 00:22:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1619569400000|2021-04-28 00:23:20|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|3
1619569410000|2021-04-28 00:23:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|5
1619569460000|2021-04-28 00:24:20|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|3
1619569480000|2021-04-28 00:24:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619569490000|2021-04-28 00:24:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|4
1619569510000|2021-04-28 00:25:10|||||||||3
1619569530000|2021-04-28 00:25:30|||||||||1
1619569540000|2021-04-28 00:25:40|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|3
1619569560000|2021-04-28 00:26:00|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|3
1619569570000|2021-04-28 00:26:10|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|4
1619569600000|2021-04-28 00:26:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619569610000|2021-04-28 00:26:50|||||||||2
1619569670000|2021-04-28 00:27:50|||||||||1
1619569700000|2021-04-28 00:28:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619569710000|2021-04-28 00:28:30|||||||||1
1619569740000|2021-04-28 00:29:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619569760000|2021-04-28 00:29:20|||||||||1
1619569770000|2021-04-28 00:29:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1619569800000|2021-04-28 00:30:00|||||||||1
1619569810000|2021-04-28 00:30:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619569820000|2021-04-28 00:30:20|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|2
1619569830000|2021-04-28 00:30:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619569840000|2021-04-28 00:30:40|||||||||1
1619569870000|2021-04-28 00:31:10|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|5
1619569880000|2021-04-28 00:31:20|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619569900000|2021-04-28 00:31:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619569910000|2021-04-28 00:31:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|6
1619569930000|2021-04-28 00:32:10|||||||||1
1619569950000|2021-04-28 00:32:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|3
1619569960000|2021-04-28 00:32:40|||||||||1
1619569970000|2021-04-28 00:32:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619569980000|2021-04-28 00:33:00|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|4
1619569990000|2021-04-28 00:33:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619570010000|2021-04-28 00:33:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619570020000|2021-04-28 00:33:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619570030000|2021-04-28 00:33:50|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.8|2297.5|7
1619570050000|2021-04-28 00:34:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1619570060000|2021-04-28 00:34:20|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619570090000|2021-04-28 00:34:50|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|2
1619570100000|2021-04-28 00:35:00|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|2
1619570180000|2021-04-28 00:36:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619570290000|2021-04-28 00:38:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1619570300000|2021-04-28 00:38:20|||||||||1
1619570350000|2021-04-28 00:39:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619570360000|2021-04-28 00:39:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619570400000|2021-04-28 00:40:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619570450000|2021-04-28 00:40:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619570510000|2021-04-28 00:41:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619570520000|2021-04-28 00:42:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|2
1619570580000|2021-04-28 00:43:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619570620000|2021-04-28 00:43:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619570640000|2021-04-28 00:44:00|||||||||2
1619570650000|2021-04-28 00:44:10|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|3
1619570690000|2021-04-28 00:44:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619570700000|2021-04-28 00:45:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1619570730000|2021-04-28 00:45:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619570750000|2021-04-28 00:45:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619570770000|2021-04-28 00:46:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619570810000|2021-04-28 00:46:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619570860000|2021-04-28 00:47:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619570870000|2021-04-28 00:47:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619570880000|2021-04-28 00:48:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1619570890000|2021-04-28 00:48:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619570900000|2021-04-28 00:48:20|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.3|2298|8
1619570920000|2021-04-28 00:48:40|2298.8|2298.5|2298.1|2297.8|2298.8|2298.5|2298.1|2297.8|52
1619570950000|2021-04-28 00:49:10|||||||||1
1619570960000|2021-04-28 00:49:20|||||||||1
1619570970000|2021-04-28 00:49:30|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619570980000|2021-04-28 00:49:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619570990000|2021-04-28 00:49:50|||||||||1
1619571000000|2021-04-28 00:50:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619571010000|2021-04-28 00:50:10|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|2
1619571040000|2021-04-28 00:50:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619571050000|2021-04-28 00:50:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619571120000|2021-04-28 00:52:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619571130000|2021-04-28 00:52:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619571140000|2021-04-28 00:52:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|3
1619571320000|2021-04-28 00:55:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1619571350000|2021-04-28 00:55:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619571410000|2021-04-28 00:56:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619571440000|2021-04-28 00:57:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619571460000|2021-04-28 00:57:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619571530000|2021-04-28 00:58:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619571560000|2021-04-28 00:59:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619571590000|2021-04-28 00:59:50|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|5
1619571600000|2021-04-28 01:00:00|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|11
1619571610000|2021-04-28 01:00:10|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|5
1619571620000|2021-04-28 01:00:20|2297.1|2296.8|2297.3|2297|2297.4|2297.1|2297.1|2296.8|8
1619571640000|2021-04-28 01:00:40|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|2
1619571650000|2021-04-28 01:00:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619571700000|2021-04-28 01:01:40|||||||||1
1619571760000|2021-04-28 01:02:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619571780000|2021-04-28 01:03:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619571800000|2021-04-28 01:03:20|||||||||1
1619571870000|2021-04-28 01:04:30|||||||||1
1619571890000|2021-04-28 01:04:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1619571900000|2021-04-28 01:05:00|2297.5|2297.2|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|3
1619571910000|2021-04-28 01:05:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1619571960000|2021-04-28 01:06:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1619571970000|2021-04-28 01:06:10|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|5
1619571980000|2021-04-28 01:06:20|||||||||2
1619571990000|2021-04-28 01:06:30|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|2
1619572010000|2021-04-28 01:06:50|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|4
1619572050000|2021-04-28 01:07:30|||||||||1
1619572080000|2021-04-28 01:08:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|7
1619572110000|2021-04-28 01:08:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619572150000|2021-04-28 01:09:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619572170000|2021-04-28 01:09:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619572320000|2021-04-28 01:12:00|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|2
1619572330000|2021-04-28 01:12:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619572380000|2021-04-28 01:13:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1619572390000|2021-04-28 01:13:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619572400000|2021-04-28 01:13:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|8
1619572410000|2021-04-28 01:13:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619572460000|2021-04-28 01:14:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|10
1619572470000|2021-04-28 01:14:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|12
1619572480000|2021-04-28 01:14:40|||||||||1
1619572490000|2021-04-28 01:14:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619572500000|2021-04-28 01:15:00|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|4
1619572530000|2021-04-28 01:15:30|||||||||1
1619572540000|2021-04-28 01:15:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619572550000|2021-04-28 01:15:50|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|4
1619572560000|2021-04-28 01:16:00|||||||||1
1619572570000|2021-04-28 01:16:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|10
1619572580000|2021-04-28 01:16:20|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|13
1619572590000|2021-04-28 01:16:30|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|3
1619572600000|2021-04-28 01:16:40|2297.8|2297.5|2298.1|2297.8|2298.1|2297.8|2297.8|2297.5|13
1619572610000|2021-04-28 01:16:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|4
1619572630000|2021-04-28 01:17:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|10
1619572640000|2021-04-28 01:17:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|3
1619572660000|2021-04-28 01:17:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619572680000|2021-04-28 01:18:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619572690000|2021-04-28 01:18:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619572720000|2021-04-28 01:18:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619572790000|2021-04-28 01:19:50|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|8
1619572810000|2021-04-28 01:20:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1619572820000|2021-04-28 01:20:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619572830000|2021-04-28 01:20:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619572920000|2021-04-28 01:22:00|2299.1|2298.8|2299.3|2299|2299.3|2299|2299.1|2298.8|3
1619572930000|2021-04-28 01:22:10|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.3|2299|4
1619572940000|2021-04-28 01:22:20|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|2
1619572950000|2021-04-28 01:22:30|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|11
1619572960000|2021-04-28 01:22:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619572970000|2021-04-28 01:22:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|4
1619573010000|2021-04-28 01:23:30|||||||||2
1619573020000|2021-04-28 01:23:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|4
1619573030000|2021-04-28 01:23:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1619573040000|2021-04-28 01:24:00|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|7
1619573050000|2021-04-28 01:24:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619573060000|2021-04-28 01:24:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619573080000|2021-04-28 01:24:40|||||||||3
1619573100000|2021-04-28 01:25:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619573120000|2021-04-28 01:25:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1619573140000|2021-04-28 01:25:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|3
1619573150000|2021-04-28 01:25:50|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|2
1619573170000|2021-04-28 01:26:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619573180000|2021-04-28 01:26:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619573300000|2021-04-28 01:28:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619573350000|2021-04-28 01:29:10|||||||||2
1619573400000|2021-04-28 01:30:00|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.2|2297.9|10
1619573410000|2021-04-28 01:30:10|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|4
1619573420000|2021-04-28 01:30:20|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|14
1619573430000|2021-04-28 01:30:30|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|7
1619573440000|2021-04-28 01:30:40|||||||||1
1619573460000|2021-04-28 01:31:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1619573480000|2021-04-28 01:31:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1619573520000|2021-04-28 01:32:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1619573530000|2021-04-28 01:32:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1619573540000|2021-04-28 01:32:20|||||||||1
1619573580000|2021-04-28 01:33:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1619573610000|2021-04-28 01:33:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619573630000|2021-04-28 01:33:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619573650000|2021-04-28 01:34:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619573670000|2021-04-28 01:34:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|5
1619573740000|2021-04-28 01:35:40|||||||||1
1619573800000|2021-04-28 01:36:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619573810000|2021-04-28 01:36:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619573820000|2021-04-28 01:37:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619573830000|2021-04-28 01:37:10|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|2
1619573870000|2021-04-28 01:37:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619573880000|2021-04-28 01:38:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619573930000|2021-04-28 01:38:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619573940000|2021-04-28 01:39:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1619574130000|2021-04-28 01:42:10|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|2
1619574140000|2021-04-28 01:42:20|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|2
1619574150000|2021-04-28 01:42:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619574200000|2021-04-28 01:43:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619574250000|2021-04-28 01:44:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1619574260000|2021-04-28 01:44:20|||||||||1
1619574280000|2021-04-28 01:44:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619574290000|2021-04-28 01:44:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619574300000|2021-04-28 01:45:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619574340000|2021-04-28 01:45:40|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|6
1619574360000|2021-04-28 01:46:00|||||||||1
1619574380000|2021-04-28 01:46:20|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|2
1619574410000|2021-04-28 01:46:50|||||||||1
1619574420000|2021-04-28 01:47:00|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.3|2299|3
1619574440000|2021-04-28 01:47:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619574480000|2021-04-28 01:48:00|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|4
1619574510000|2021-04-28 01:48:30|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|3
1619574530000|2021-04-28 01:48:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1619574600000|2021-04-28 01:50:00|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|3
1619574610000|2021-04-28 01:50:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619574640000|2021-04-28 01:50:40|||||||||3
1619574650000|2021-04-28 01:50:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619574680000|2021-04-28 01:51:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619574690000|2021-04-28 01:51:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619574710000|2021-04-28 01:51:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619574720000|2021-04-28 01:52:00|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|3
1619574730000|2021-04-28 01:52:10|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|5
1619574770000|2021-04-28 01:52:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619574780000|2021-04-28 01:53:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1619574790000|2021-04-28 01:53:10|2299.8|2299.5|2299.5|2299.2|2299.8|2299.5|2299.5|2299.2|2
1619574820000|2021-04-28 01:53:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619574840000|2021-04-28 01:54:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619574850000|2021-04-28 01:54:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619574970000|2021-04-28 01:56:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619574990000|2021-04-28 01:56:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619575150000|2021-04-28 01:59:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1619575180000|2021-04-28 01:59:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619575220000|2021-04-28 02:00:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619575250000|2021-04-28 02:00:50|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|2
1619575320000|2021-04-28 02:02:00|2299.5|2299.2|2298.9|2298.6|2299.5|2299.2|2298.9|2298.6|21
1619575330000|2021-04-28 02:02:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619575350000|2021-04-28 02:02:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|7
1619575380000|2021-04-28 02:03:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619575450000|2021-04-28 02:04:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619575460000|2021-04-28 02:04:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619575490000|2021-04-28 02:04:50|||||||||1
1619575500000|2021-04-28 02:05:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619575560000|2021-04-28 02:06:00|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.2|2298.9|3
1619575600000|2021-04-28 02:06:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619575630000|2021-04-28 02:07:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619575640000|2021-04-28 02:07:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619575670000|2021-04-28 02:07:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1619575800000|2021-04-28 02:10:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619575810000|2021-04-28 02:10:10|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|5
1619575840000|2021-04-28 02:10:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619575880000|2021-04-28 02:11:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619575940000|2021-04-28 02:12:20|||||||||1
1619575970000|2021-04-28 02:12:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1619575980000|2021-04-28 02:13:00|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|5
1619575990000|2021-04-28 02:13:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619576000000|2021-04-28 02:13:20|||||||||1
1619576010000|2021-04-28 02:13:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1619576060000|2021-04-28 02:14:20|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|11
1619576140000|2021-04-28 02:15:40|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|2
1619576160000|2021-04-28 02:16:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619576170000|2021-04-28 02:16:10|||||||||1
1619576210000|2021-04-28 02:16:50|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|3
1619576240000|2021-04-28 02:17:20|||||||||1
1619576250000|2021-04-28 02:17:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|7
1619576300000|2021-04-28 02:18:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619576310000|2021-04-28 02:18:30|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|2
1619576320000|2021-04-28 02:18:40|||||||||5
1619576380000|2021-04-28 02:19:40|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|2
1619576390000|2021-04-28 02:19:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1619576400000|2021-04-28 02:20:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619576420000|2021-04-28 02:20:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1619576460000|2021-04-28 02:21:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619576490000|2021-04-28 02:21:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619576590000|2021-04-28 02:23:10|||||||||2
1619576630000|2021-04-28 02:23:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619576680000|2021-04-28 02:24:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619576740000|2021-04-28 02:25:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619576780000|2021-04-28 02:26:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619576820000|2021-04-28 02:27:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1619576830000|2021-04-28 02:27:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619576870000|2021-04-28 02:27:50|||||||||1
1619576920000|2021-04-28 02:28:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619576970000|2021-04-28 02:29:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1619577020000|2021-04-28 02:30:20|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|6
1619577100000|2021-04-28 02:31:40|||||||||1
1619577130000|2021-04-28 02:32:10|2299.5|2299.2|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|6
1619577140000|2021-04-28 02:32:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|5
1619577180000|2021-04-28 02:33:00|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|2
1619577240000|2021-04-28 02:34:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|8
1619577270000|2021-04-28 02:34:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|27
1619577300000|2021-04-28 02:35:00|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|4
1619577320000|2021-04-28 02:35:20|||||||||1
1619577330000|2021-04-28 02:35:30|||||||||1
1619577340000|2021-04-28 02:35:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619577370000|2021-04-28 02:36:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619577420000|2021-04-28 02:37:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619577440000|2021-04-28 02:37:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619577450000|2021-04-28 02:37:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619577470000|2021-04-28 02:37:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1619577480000|2021-04-28 02:38:00|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|5
1619577620000|2021-04-28 02:40:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1619577660000|2021-04-28 02:41:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619577730000|2021-04-28 02:42:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619577740000|2021-04-28 02:42:20|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|3
1619577840000|2021-04-28 02:44:00|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|4
1619577870000|2021-04-28 02:44:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619577910000|2021-04-28 02:45:10|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|4
1619577960000|2021-04-28 02:46:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1619578140000|2021-04-28 02:49:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619578240000|2021-04-28 02:50:40|||||||||1
1619578330000|2021-04-28 02:52:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619578740000|2021-04-28 02:59:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619578750000|2021-04-28 02:59:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619578810000|2021-04-28 03:00:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619578820000|2021-04-28 03:00:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619578860000|2021-04-28 03:01:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1619578890000|2021-04-28 03:01:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619579070000|2021-04-28 03:04:30|||||||||2
1619579110000|2021-04-28 03:05:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619579130000|2021-04-28 03:05:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619579170000|2021-04-28 03:06:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619579290000|2021-04-28 03:08:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619579360000|2021-04-28 03:09:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1619579420000|2021-04-28 03:10:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619579470000|2021-04-28 03:11:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619579480000|2021-04-28 03:11:20|2298.9|2298.6|2298.6|2298.3|2298.9|2298.6|2298.6|2298.3|4
1619579490000|2021-04-28 03:11:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619579510000|2021-04-28 03:11:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619579520000|2021-04-28 03:12:00|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|6
1619579540000|2021-04-28 03:12:20|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|3
1619579560000|2021-04-28 03:12:40|||||||||1
1619579610000|2021-04-28 03:13:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619579660000|2021-04-28 03:14:20|||||||||2
1619579700000|2021-04-28 03:15:00|||||||||1
1619579760000|2021-04-28 03:16:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1619579790000|2021-04-28 03:16:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619579880000|2021-04-28 03:18:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619579910000|2021-04-28 03:18:30|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|2
1619579920000|2021-04-28 03:18:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|3
1619579940000|2021-04-28 03:19:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619579990000|2021-04-28 03:19:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619580030000|2021-04-28 03:20:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619580050000|2021-04-28 03:20:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619580410000|2021-04-28 03:26:50|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|3
1619580440000|2021-04-28 03:27:20|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619580450000|2021-04-28 03:27:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1619580470000|2021-04-28 03:27:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|5
1619580480000|2021-04-28 03:28:00|2299.5|2299.2|2299.9|2299.6|2299.9|2299.6|2299.5|2299.2|8
1619580500000|2021-04-28 03:28:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619580560000|2021-04-28 03:29:20|||||||||2
1619580620000|2021-04-28 03:30:20|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|3
1619580650000|2021-04-28 03:30:50|||||||||1
1619580670000|2021-04-28 03:31:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|17
1619580720000|2021-04-28 03:32:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619580840000|2021-04-28 03:34:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619580860000|2021-04-28 03:34:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1619580910000|2021-04-28 03:35:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619580920000|2021-04-28 03:35:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619581050000|2021-04-28 03:37:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619581060000|2021-04-28 03:37:40|||||||||1
1619581180000|2021-04-28 03:39:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619581220000|2021-04-28 03:40:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619581250000|2021-04-28 03:40:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|5
1619581330000|2021-04-28 03:42:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|8
1619581380000|2021-04-28 03:43:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619581410000|2021-04-28 03:43:30|||||||||1
1619581520000|2021-04-28 03:45:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619581540000|2021-04-28 03:45:40|||||||||1
1619581570000|2021-04-28 03:46:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|3
1619581620000|2021-04-28 03:47:00|||||||||2
1619581670000|2021-04-28 03:47:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1619581690000|2021-04-28 03:48:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|3
1619581700000|2021-04-28 03:48:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619581750000|2021-04-28 03:49:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619581780000|2021-04-28 03:49:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|4
1619581790000|2021-04-28 03:49:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1619581800000|2021-04-28 03:50:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619581830000|2021-04-28 03:50:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|5
1619581840000|2021-04-28 03:50:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|8
1619581900000|2021-04-28 03:51:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619581970000|2021-04-28 03:52:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619582100000|2021-04-28 03:55:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619582170000|2021-04-28 03:56:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619582180000|2021-04-28 03:56:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619582250000|2021-04-28 03:57:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619582270000|2021-04-28 03:57:50|||||||||1
1619582400000|2021-04-28 04:00:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619582420000|2021-04-28 04:00:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619582440000|2021-04-28 04:00:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619582510000|2021-04-28 04:01:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1619582710000|2021-04-28 04:05:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619582720000|2021-04-28 04:05:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619583420000|2021-04-28 04:17:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619583490000|2021-04-28 04:18:10|||||||||3
1619583540000|2021-04-28 04:19:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619583610000|2021-04-28 04:20:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|3
1619583630000|2021-04-28 04:20:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619583730000|2021-04-28 04:22:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619583780000|2021-04-28 04:23:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1619584000000|2021-04-28 04:26:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1619584110000|2021-04-28 04:28:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619584170000|2021-04-28 04:29:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1619584200000|2021-04-28 04:30:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619584250000|2021-04-28 04:30:50|||||||||1
1619584270000|2021-04-28 04:31:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619584320000|2021-04-28 04:32:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619584380000|2021-04-28 04:33:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1619584390000|2021-04-28 04:33:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619584440000|2021-04-28 04:34:00|||||||||1
1619584510000|2021-04-28 04:35:10|||||||||1
1619584570000|2021-04-28 04:36:10|||||||||1
1619584640000|2021-04-28 04:37:20|||||||||2
1619584720000|2021-04-28 04:38:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619584760000|2021-04-28 04:39:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619584790000|2021-04-28 04:39:50|||||||||1
1619584860000|2021-04-28 04:41:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619584880000|2021-04-28 04:41:20|||||||||3
1619584890000|2021-04-28 04:41:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619584900000|2021-04-28 04:41:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619584930000|2021-04-28 04:42:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619584940000|2021-04-28 04:42:20|||||||||1
1619584960000|2021-04-28 04:42:40|||||||||1
1619584980000|2021-04-28 04:43:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619585110000|2021-04-28 04:45:10|||||||||1
1619585160000|2021-04-28 04:46:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619585190000|2021-04-28 04:46:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619585240000|2021-04-28 04:47:20|||||||||2
1619585250000|2021-04-28 04:47:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619585280000|2021-04-28 04:48:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619585370000|2021-04-28 04:49:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1619585410000|2021-04-28 04:50:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619585420000|2021-04-28 04:50:20|||||||||2
1619585490000|2021-04-28 04:51:30|||||||||1
1619585500000|2021-04-28 04:51:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619585510000|2021-04-28 04:51:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619585650000|2021-04-28 04:54:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619585830000|2021-04-28 04:57:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619585880000|2021-04-28 04:58:00|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|6
1619585980000|2021-04-28 04:59:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1619585990000|2021-04-28 04:59:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619586050000|2021-04-28 05:00:50|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|5
1619586090000|2021-04-28 05:01:30|||||||||1
1619586100000|2021-04-28 05:01:40|||||||||1
1619586140000|2021-04-28 05:02:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619586180000|2021-04-28 05:03:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1619586240000|2021-04-28 05:04:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619586300000|2021-04-28 05:05:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1619586600000|2021-04-28 05:10:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619586710000|2021-04-28 05:11:50|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|8
1619586780000|2021-04-28 05:13:00|||||||||2
1619586830000|2021-04-28 05:13:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619586860000|2021-04-28 05:14:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619586870000|2021-04-28 05:14:30|||||||||1
1619586890000|2021-04-28 05:14:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619586900000|2021-04-28 05:15:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619586920000|2021-04-28 05:15:20|||||||||1
1619587030000|2021-04-28 05:17:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619587040000|2021-04-28 05:17:20|||||||||1
1619587090000|2021-04-28 05:18:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|3
1619587110000|2021-04-28 05:18:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619587170000|2021-04-28 05:19:30|||||||||1
1619587180000|2021-04-28 05:19:40|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|4
1619587230000|2021-04-28 05:20:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|3
1619587400000|2021-04-28 05:23:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619587410000|2021-04-28 05:23:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619587470000|2021-04-28 05:24:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619587480000|2021-04-28 05:24:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1619587510000|2021-04-28 05:25:10|2300.4|2300.1|2300.7|2300.4|2300.7|2300.4|2300.4|2300.1|5
1619587520000|2021-04-28 05:25:20|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|20
1619587530000|2021-04-28 05:25:30|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|7
1619587580000|2021-04-28 05:26:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619587600000|2021-04-28 05:26:40|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|6
1619587610000|2021-04-28 05:26:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|7
1619587620000|2021-04-28 05:27:00|||||||||5
1619587630000|2021-04-28 05:27:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619587640000|2021-04-28 05:27:20|||||||||2
1619587660000|2021-04-28 05:27:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619587700000|2021-04-28 05:28:20|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|3
1619587720000|2021-04-28 05:28:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|4
1619587730000|2021-04-28 05:28:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|4
1619587740000|2021-04-28 05:29:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619587780000|2021-04-28 05:29:40|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|4
1619587800000|2021-04-28 05:30:00|2300.7|2300.4|2301|2300.7|2301|2300.7|2300.7|2300.4|5
1619587810000|2021-04-28 05:30:10|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|5
1619587820000|2021-04-28 05:30:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619587830000|2021-04-28 05:30:30|2301.3|2301|2301.7|2301.4|2301.7|2301.4|2301.3|2301|35
1619587860000|2021-04-28 05:31:00|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|4
1619587880000|2021-04-28 05:31:20|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|3
1619587900000|2021-04-28 05:31:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1619587920000|2021-04-28 05:32:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619587990000|2021-04-28 05:33:10|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|10
1619588030000|2021-04-28 05:33:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619588060000|2021-04-28 05:34:20|||||||||1
1619588080000|2021-04-28 05:34:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619588120000|2021-04-28 05:35:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2
1619588140000|2021-04-28 05:35:40|||||||||2
1619588170000|2021-04-28 05:36:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619588180000|2021-04-28 05:36:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619588210000|2021-04-28 05:36:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|3
1619588220000|2021-04-28 05:37:00|||||||||2
1619588230000|2021-04-28 05:37:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619588240000|2021-04-28 05:37:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619588320000|2021-04-28 05:38:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1619588360000|2021-04-28 05:39:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1619588430000|2021-04-28 05:40:30|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|8
1619588490000|2021-04-28 05:41:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1619588570000|2021-04-28 05:42:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|3
1619588580000|2021-04-28 05:43:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1619588590000|2021-04-28 05:43:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1619588600000|2021-04-28 05:43:20|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|3
1619588610000|2021-04-28 05:43:30|||||||||6
1619588620000|2021-04-28 05:43:40|||||||||3
1619588630000|2021-04-28 05:43:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|5
1619588640000|2021-04-28 05:44:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619588700000|2021-04-28 05:45:00|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.7|2299.4|16
1619588710000|2021-04-28 05:45:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|3
1619588720000|2021-04-28 05:45:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1619588730000|2021-04-28 05:45:30|||||||||1
1619588740000|2021-04-28 05:45:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1619588750000|2021-04-28 05:45:50|||||||||2
1619588760000|2021-04-28 05:46:00|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|15
1619588800000|2021-04-28 05:46:40|||||||||1
1619588870000|2021-04-28 05:47:50|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|2
1619588890000|2021-04-28 05:48:10|2299.8|2299.5|2300.1|2299.8|2300.1|2299.8|2299.8|2299.5|4
1619588960000|2021-04-28 05:49:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619589000000|2021-04-28 05:50:00|||||||||1
1619589070000|2021-04-28 05:51:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1619589090000|2021-04-28 05:51:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|3
1619589120000|2021-04-28 05:52:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619589160000|2021-04-28 05:52:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619589250000|2021-04-28 05:54:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619589260000|2021-04-28 05:54:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619589320000|2021-04-28 05:55:20|||||||||1
1619589430000|2021-04-28 05:57:10|||||||||1
1619589450000|2021-04-28 05:57:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619589530000|2021-04-28 05:58:50|||||||||1
1619589540000|2021-04-28 05:59:00|||||||||1
1619589550000|2021-04-28 05:59:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619589570000|2021-04-28 05:59:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1619589590000|2021-04-28 05:59:50|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619589600000|2021-04-28 06:00:00|||||||||1
1619589610000|2021-04-28 06:00:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|6
1619589620000|2021-04-28 06:00:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|3
1619589660000|2021-04-28 06:01:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1619589670000|2021-04-28 06:01:10|2300.5|2300.2|2300.8|2300.5|2300.8|2300.5|2300.5|2300.2|3
1619589690000|2021-04-28 06:01:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|7
1619589700000|2021-04-28 06:01:40|||||||||4
1619589710000|2021-04-28 06:01:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1619589730000|2021-04-28 06:02:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1619589750000|2021-04-28 06:02:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619589770000|2021-04-28 06:02:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|4
1619589780000|2021-04-28 06:03:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619589820000|2021-04-28 06:03:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|7
1619589830000|2021-04-28 06:03:50|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|4
1619589860000|2021-04-28 06:04:20|||||||||2
1619589880000|2021-04-28 06:04:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619589900000|2021-04-28 06:05:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1619589990000|2021-04-28 06:06:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|4
1619590000000|2021-04-28 06:06:40|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|5
1619590020000|2021-04-28 06:07:00|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|5
1619590050000|2021-04-28 06:07:30|||||||||4
1619590060000|2021-04-28 06:07:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1619590140000|2021-04-28 06:09:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619590150000|2021-04-28 06:09:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619590170000|2021-04-28 06:09:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619590210000|2021-04-28 06:10:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|3
1619590220000|2021-04-28 06:10:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619590240000|2021-04-28 06:10:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619590260000|2021-04-28 06:11:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619590270000|2021-04-28 06:11:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619590290000|2021-04-28 06:11:30|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|7
1619590310000|2021-04-28 06:11:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619590320000|2021-04-28 06:12:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619590350000|2021-04-28 06:12:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619590360000|2021-04-28 06:12:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619590370000|2021-04-28 06:12:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619590380000|2021-04-28 06:13:00|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|2
1619590400000|2021-04-28 06:13:20|||||||||1
1619590410000|2021-04-28 06:13:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1619590420000|2021-04-28 06:13:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619590430000|2021-04-28 06:13:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619590460000|2021-04-28 06:14:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1619590480000|2021-04-28 06:14:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619590490000|2021-04-28 06:14:50|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|3
1619590510000|2021-04-28 06:15:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|3
1619590520000|2021-04-28 06:15:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|11
1619590530000|2021-04-28 06:15:30|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|5
1619590540000|2021-04-28 06:15:40|||||||||1
1619590550000|2021-04-28 06:15:50|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|4
1619590570000|2021-04-28 06:16:10|||||||||5
1619590650000|2021-04-28 06:17:30|2301.6|2301.3|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|5
1619590690000|2021-04-28 06:18:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619590770000|2021-04-28 06:19:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619590800000|2021-04-28 06:20:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619590850000|2021-04-28 06:20:50|||||||||2
1619590880000|2021-04-28 06:21:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|2
1619590910000|2021-04-28 06:21:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1619591000000|2021-04-28 06:23:20|||||||||3
1619591060000|2021-04-28 06:24:20|||||||||1
1619591120000|2021-04-28 06:25:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1619591240000|2021-04-28 06:27:20|||||||||1
1619591280000|2021-04-28 06:28:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619591310000|2021-04-28 06:28:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|4
1619591330000|2021-04-28 06:28:50|||||||||7
1619591380000|2021-04-28 06:29:40|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|2
1619591440000|2021-04-28 06:30:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1619591520000|2021-04-28 06:32:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619591540000|2021-04-28 06:32:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|4
1619591590000|2021-04-28 06:33:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1619591610000|2021-04-28 06:33:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619591680000|2021-04-28 06:34:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619591710000|2021-04-28 06:35:10|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|7
1619591720000|2021-04-28 06:35:20|||||||||2
1619591730000|2021-04-28 06:35:30|2302|2301.7|2302.3|2302|2302.4|2302.1|2302|2301.7|55
1619591740000|2021-04-28 06:35:40|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|5
1619591760000|2021-04-28 06:36:00|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|6
1619591820000|2021-04-28 06:37:00|2302.1|2301.8|2301.8|2301.5|2302.1|2301.8|2301.8|2301.5|8
1619591860000|2021-04-28 06:37:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|4
1619591870000|2021-04-28 06:37:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619592000000|2021-04-28 06:40:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|4
1619592040000|2021-04-28 06:40:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619592050000|2021-04-28 06:40:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619592100000|2021-04-28 06:41:40|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2302|2301.7|7
1619592120000|2021-04-28 06:42:00|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|6
1619592140000|2021-04-28 06:42:20|||||||||7
1619592180000|2021-04-28 06:43:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619592190000|2021-04-28 06:43:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1619592200000|2021-04-28 06:43:20|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619592210000|2021-04-28 06:43:30|||||||||5
1619592230000|2021-04-28 06:43:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619592250000|2021-04-28 06:44:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619592260000|2021-04-28 06:44:20|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|3
1619592270000|2021-04-28 06:44:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1619592290000|2021-04-28 06:44:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619592300000|2021-04-28 06:45:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619592320000|2021-04-28 06:45:20|||||||||1
1619592340000|2021-04-28 06:45:40|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|7
1619592350000|2021-04-28 06:45:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1619592360000|2021-04-28 06:46:00|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619592400000|2021-04-28 06:46:40|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1619592440000|2021-04-28 06:47:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619592450000|2021-04-28 06:47:30|||||||||2
1619592480000|2021-04-28 06:48:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619592490000|2021-04-28 06:48:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2
1619592510000|2021-04-28 06:48:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619592550000|2021-04-28 06:49:10|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.3|2302|2
1619592590000|2021-04-28 06:49:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2
1619592600000|2021-04-28 06:50:00|||||||||1
1619592610000|2021-04-28 06:50:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619592630000|2021-04-28 06:50:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619592700000|2021-04-28 06:51:40|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|6
1619592710000|2021-04-28 06:51:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|3
1619592720000|2021-04-28 06:52:00|2302.6|2302.3|2303|2302.7|2303|2302.7|2302.6|2302.3|6
1619592730000|2021-04-28 06:52:10|||||||||4
1619592740000|2021-04-28 06:52:20|||||||||1
1619592750000|2021-04-28 06:52:30|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|3
1619592760000|2021-04-28 06:52:40|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2
1619592770000|2021-04-28 06:52:50|||||||||1
1619592830000|2021-04-28 06:53:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619592900000|2021-04-28 06:55:00|||||||||4
1619592930000|2021-04-28 06:55:30|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619593000000|2021-04-28 06:56:40|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|15
1619593020000|2021-04-28 06:57:00|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|7
1619593030000|2021-04-28 06:57:10|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619593060000|2021-04-28 06:57:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619593070000|2021-04-28 06:57:50|||||||||1
1619593080000|2021-04-28 06:58:00|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619593090000|2021-04-28 06:58:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619593100000|2021-04-28 06:58:20|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.3|2302|2
1619593110000|2021-04-28 06:58:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619593140000|2021-04-28 06:59:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|4
1619593190000|2021-04-28 06:59:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619593200000|2021-04-28 07:00:00|2302.3|2302|2302.8|2302.5|2303|2302.7|2302.3|2302|22
1619593210000|2021-04-28 07:00:10|2302.7|2302.4|2303.1|2302.8|2303.1|2302.8|2302.7|2302.4|23
1619593220000|2021-04-28 07:00:20|2302.9|2302.6|2303.2|2302.9|2303.2|2302.9|2302.9|2302.6|10
1619593230000|2021-04-28 07:00:30|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|3
1619593240000|2021-04-28 07:00:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1619593250000|2021-04-28 07:00:50|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619593280000|2021-04-28 07:01:20|2302.9|2302.6|2303.4|2303.1|2303.4|2303.1|2302.8|2302.5|7
1619593290000|2021-04-28 07:01:30|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|2
1619593300000|2021-04-28 07:01:40|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|1
1619593310000|2021-04-28 07:01:50|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|3
1619593320000|2021-04-28 07:02:00|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|5
1619593330000|2021-04-28 07:02:10|2304.1|2303.8|2304.3|2304|2304.3|2304|2304.1|2303.8|12
1619593350000|2021-04-28 07:02:30|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|5
1619593360000|2021-04-28 07:02:40|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|3
1619593370000|2021-04-28 07:02:50|2304.4|2304.1|2304.6|2304.3|2304.7|2304.4|2304.4|2304.1|7
1619593380000|2021-04-28 07:03:00|2304.3|2304|2303.7|2303.4|2304.3|2304|2303.7|2303.4|10
1619593390000|2021-04-28 07:03:10|2303.8|2303.5|2304|2303.7|2304|2303.7|2303.8|2303.5|3
1619593400000|2021-04-28 07:03:20|2304.3|2304|2304|2303.7|2304.3|2304|2304|2303.7|2
1619593410000|2021-04-28 07:03:30|2303.9|2303.6|2304.1|2303.8|2304.1|2303.8|2303.9|2303.6|2
1619593420000|2021-04-28 07:03:40|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|1
1619593430000|2021-04-28 07:03:50|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619593440000|2021-04-28 07:04:00|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.6|2303.3|11
1619593450000|2021-04-28 07:04:10|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|3
1619593460000|2021-04-28 07:04:20|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1619593470000|2021-04-28 07:04:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619593480000|2021-04-28 07:04:40|2304|2303.7|2303.7|2303.4|2304|2303.7|2303.7|2303.4|5
1619593490000|2021-04-28 07:04:50|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|6
1619593500000|2021-04-28 07:05:00|2303.4|2303.1|2303.3|2303|2303.6|2303.3|2303.2|2302.9|19
1619593510000|2021-04-28 07:05:10|2303.5|2303.2|2304.1|2303.8|2304.1|2303.8|2303.5|2303.2|5
1619593520000|2021-04-28 07:05:20|2303.9|2303.6|2304.1|2303.8|2304.1|2303.8|2303.9|2303.6|3
1619593530000|2021-04-28 07:05:30|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|4
1619593540000|2021-04-28 07:05:40|2304.1|2303.8|2304.3|2304|2304.3|2304|2304|2303.7|11
1619593550000|2021-04-28 07:05:50|2303.7|2303.4|2304.1|2303.8|2304.1|2303.8|2303.7|2303.4|4
1619593560000|2021-04-28 07:06:00|2303.9|2303.6|2303.2|2302.9|2303.9|2303.6|2303.2|2302.9|13
1619593570000|2021-04-28 07:06:10|2303.1|2302.8|2303.5|2303.2|2303.5|2303.2|2303.1|2302.8|6
1619593580000|2021-04-28 07:06:20|2303.1|2302.8|2303.1|2302.8|2303.3|2303|2303.1|2302.8|7
1619593590000|2021-04-28 07:06:30|||||||||1
1619593600000|2021-04-28 07:06:40|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|1
1619593610000|2021-04-28 07:06:50|2303.6|2303.3|2303.4|2303.1|2303.8|2303.5|2303.4|2303.1|5
1619593620000|2021-04-28 07:07:00|2303.2|2302.9|2303.5|2303.2|2303.5|2303.2|2303.2|2302.9|6
1619593630000|2021-04-28 07:07:10|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1619593640000|2021-04-28 07:07:20|2303.1|2302.8|2302.7|2302.4|2303.1|2302.8|2302.7|2302.4|10
1619593650000|2021-04-28 07:07:30|||||||||3
1619593660000|2021-04-28 07:07:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|2
1619593670000|2021-04-28 07:07:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619593680000|2021-04-28 07:08:00|2302.9|2302.6|2303.2|2302.9|2303.2|2302.9|2302.9|2302.6|2
1619593690000|2021-04-28 07:08:10|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1619593700000|2021-04-28 07:08:20|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|3
1619593710000|2021-04-28 07:08:30|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|3
1619593740000|2021-04-28 07:09:00|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|3
1619593750000|2021-04-28 07:09:10|2303.1|2302.8|2303.3|2303|2303.3|2303|2303.1|2302.8|3
1619593760000|2021-04-28 07:09:20|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|2
1619593790000|2021-04-28 07:09:50|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|3
1619593800000|2021-04-28 07:10:00|2303.8|2303.5|2304|2303.7|2304|2303.7|2303.8|2303.5|3
1619593810000|2021-04-28 07:10:10|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|6
1619593820000|2021-04-28 07:10:20|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|2
1619593830000|2021-04-28 07:10:30|2303.6|2303.3|2303.3|2303|2303.7|2303.4|2303.3|2303|7
1619593860000|2021-04-28 07:11:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|7
1619593880000|2021-04-28 07:11:20|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619593910000|2021-04-28 07:11:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|1
1619593940000|2021-04-28 07:12:20|||||||||1
1619593970000|2021-04-28 07:12:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|4
1619593990000|2021-04-28 07:13:10|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2
1619594010000|2021-04-28 07:13:30|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|3
1619594020000|2021-04-28 07:13:40|||||||||2
1619594040000|2021-04-28 07:14:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1619594050000|2021-04-28 07:14:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619594070000|2021-04-28 07:14:30|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619594080000|2021-04-28 07:14:40|||||||||1
1619594090000|2021-04-28 07:14:50|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|3
1619594100000|2021-04-28 07:15:00|2301.9|2301.6|2302.4|2302.1|2302.4|2302.1|2301.9|2301.6|12
1619594130000|2021-04-28 07:15:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619594180000|2021-04-28 07:16:20|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.3|2302|5
1619594200000|2021-04-28 07:16:40|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1619594210000|2021-04-28 07:16:50|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619594220000|2021-04-28 07:17:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2
1619594250000|2021-04-28 07:17:30|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|2
1619594270000|2021-04-28 07:17:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619594280000|2021-04-28 07:18:00|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619594290000|2021-04-28 07:18:10|||||||||1
1619594310000|2021-04-28 07:18:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|3
1619594320000|2021-04-28 07:18:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|3
1619594340000|2021-04-28 07:19:00|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|5
1619594360000|2021-04-28 07:19:20|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619594400000|2021-04-28 07:20:00|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|2
1619594410000|2021-04-28 07:20:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619594420000|2021-04-28 07:20:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1619594430000|2021-04-28 07:20:30|2301.9|2301.6|2301.5|2301.2|2301.9|2301.6|2301.5|2301.2|7
1619594440000|2021-04-28 07:20:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619594450000|2021-04-28 07:20:50|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|8
1619594460000|2021-04-28 07:21:00|2301.1|2300.8|2300.7|2300.4|2301.1|2300.8|2300.7|2300.4|13
1619594470000|2021-04-28 07:21:10|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|20
1619594480000|2021-04-28 07:21:20|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|14
1619594490000|2021-04-28 07:21:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|8
1619594500000|2021-04-28 07:21:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|5
1619594510000|2021-04-28 07:21:50|2300|2299.7|2298.6|2298.3|2300|2299.7|2298.6|2298.3|39
1619594520000|2021-04-28 07:22:00|2298.7|2298.4|2297.9|2297.6|2298.7|2298.4|2297.9|2297.6|63
1619594530000|2021-04-28 07:22:10|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298.3|2298|18
1619594540000|2021-04-28 07:22:20|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|4
1619594550000|2021-04-28 07:22:30|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|6
1619594570000|2021-04-28 07:22:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|8
1619594580000|2021-04-28 07:23:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.5|2298.2|29
1619594590000|2021-04-28 07:23:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619594600000|2021-04-28 07:23:20|2299.3|2299|2298.8|2298.5|2299.4|2299.1|2298.8|2298.5|64
1619594610000|2021-04-28 07:23:30|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.5|2298.2|71
1619594630000|2021-04-28 07:23:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|3
1619594640000|2021-04-28 07:24:00|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|20
1619594650000|2021-04-28 07:24:10|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|8
1619594700000|2021-04-28 07:25:00|2299|2298.7|2298.6|2298.3|2299|2298.7|2298.6|2298.3|6
1619594710000|2021-04-28 07:25:10|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|5
1619594720000|2021-04-28 07:25:20|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|10
1619594730000|2021-04-28 07:25:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|4
1619594740000|2021-04-28 07:25:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1619594750000|2021-04-28 07:25:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|3
1619594770000|2021-04-28 07:26:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619594780000|2021-04-28 07:26:20|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|5
1619594790000|2021-04-28 07:26:30|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|8
1619594800000|2021-04-28 07:26:40|2299.2|2298.9|2298.6|2298.3|2299.2|2298.9|2298.6|2298.3|6
1619594810000|2021-04-28 07:26:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619594820000|2021-04-28 07:27:00|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.1|2297.8|7
1619594840000|2021-04-28 07:27:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619594850000|2021-04-28 07:27:30|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|3
1619594870000|2021-04-28 07:27:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619594880000|2021-04-28 07:28:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1619594890000|2021-04-28 07:28:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619594920000|2021-04-28 07:28:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619594950000|2021-04-28 07:29:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1619594970000|2021-04-28 07:29:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1619594980000|2021-04-28 07:29:40|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|2
1619595000000|2021-04-28 07:30:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1619595010000|2021-04-28 07:30:10|||||||||2
1619595020000|2021-04-28 07:30:20|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|3
1619595030000|2021-04-28 07:30:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|3
1619595050000|2021-04-28 07:30:50|2298.9|2298.6|2298.4|2298.1|2298.9|2298.6|2298.4|2298.1|3
1619595060000|2021-04-28 07:31:00|2298.3|2298|2298.7|2298.4|2298.7|2298.4|2298.3|2298|7
1619595070000|2021-04-28 07:31:10|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|3
1619595080000|2021-04-28 07:31:20|||||||||1
1619595090000|2021-04-28 07:31:30|2298.7|2298.4|2298.4|2298.1|2298.9|2298.6|2298.4|2298.1|18
1619595100000|2021-04-28 07:31:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619595110000|2021-04-28 07:31:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|3
1619595120000|2021-04-28 07:32:00|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|3
1619595130000|2021-04-28 07:32:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619595140000|2021-04-28 07:32:20|2299|2298.7|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|7
1619595150000|2021-04-28 07:32:30|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|2
1619595160000|2021-04-28 07:32:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619595180000|2021-04-28 07:33:00|2299.3|2299|2298.9|2298.6|2299.3|2299|2298.9|2298.6|3
1619595190000|2021-04-28 07:33:10|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|3
1619595200000|2021-04-28 07:33:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|8
1619595250000|2021-04-28 07:34:10|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|5
1619595260000|2021-04-28 07:34:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1619595270000|2021-04-28 07:34:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1619595280000|2021-04-28 07:34:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619595290000|2021-04-28 07:34:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1619595300000|2021-04-28 07:35:00|2299|2298.7|2299.3|2299|2299.3|2299|2298.9|2298.6|4
1619595320000|2021-04-28 07:35:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|5
1619595330000|2021-04-28 07:35:30|2299.7|2299.4|2299.1|2298.8|2299.7|2299.4|2298.9|2298.6|67
1619595340000|2021-04-28 07:35:40|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619595350000|2021-04-28 07:35:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1619595410000|2021-04-28 07:36:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|3
1619595420000|2021-04-28 07:37:00|||||||||1
1619595430000|2021-04-28 07:37:10|||||||||2
1619595440000|2021-04-28 07:37:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619595530000|2021-04-28 07:38:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619595540000|2021-04-28 07:39:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619595550000|2021-04-28 07:39:10|||||||||1
1619595570000|2021-04-28 07:39:30|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|3
1619595610000|2021-04-28 07:40:10|2300.9|2300.6|2300.6|2300.3|2300.9|2300.6|2300.6|2300.3|5
1619595640000|2021-04-28 07:40:40|2300.1|2299.8|2299.9|2299.6|2300.2|2299.9|2299.9|2299.6|7
1619595660000|2021-04-28 07:41:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619595670000|2021-04-28 07:41:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1619595740000|2021-04-28 07:42:20|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|2
1619595750000|2021-04-28 07:42:30|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|6
1619595760000|2021-04-28 07:42:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|7
1619595820000|2021-04-28 07:43:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1619595850000|2021-04-28 07:44:10|2299.7|2299.4|2300.1|2299.8|2300.1|2299.8|2299.7|2299.4|5
1619595900000|2021-04-28 07:45:00|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|5
1619595910000|2021-04-28 07:45:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|2
1619595920000|2021-04-28 07:45:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619595930000|2021-04-28 07:45:30|2299.7|2299.4|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|5
1619595990000|2021-04-28 07:46:30|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|3
1619596010000|2021-04-28 07:46:50|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|2
1619596020000|2021-04-28 07:47:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619596030000|2021-04-28 07:47:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1619596040000|2021-04-28 07:47:20|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|3
1619596070000|2021-04-28 07:47:50|||||||||1
1619596080000|2021-04-28 07:48:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619596140000|2021-04-28 07:49:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1619596160000|2021-04-28 07:49:20|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|2
1619596170000|2021-04-28 07:49:30|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|6
1619596180000|2021-04-28 07:49:40|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|3
1619596190000|2021-04-28 07:49:50|||||||||2
1619596200000|2021-04-28 07:50:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1619596210000|2021-04-28 07:50:10|||||||||1
1619596220000|2021-04-28 07:50:20|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|6
1619596230000|2021-04-28 07:50:30|||||||||1
1619596240000|2021-04-28 07:50:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1619596250000|2021-04-28 07:50:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619596260000|2021-04-28 07:51:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1619596270000|2021-04-28 07:51:10|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|6
1619596280000|2021-04-28 07:51:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619596290000|2021-04-28 07:51:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|9
1619596300000|2021-04-28 07:51:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1619596330000|2021-04-28 07:52:10|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|5
1619596340000|2021-04-28 07:52:20|||||||||1
1619596350000|2021-04-28 07:52:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619596360000|2021-04-28 07:52:40|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|4
1619596380000|2021-04-28 07:53:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619596420000|2021-04-28 07:53:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|3
1619596430000|2021-04-28 07:53:50|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|4
1619596440000|2021-04-28 07:54:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|6
1619596460000|2021-04-28 07:54:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619596470000|2021-04-28 07:54:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|5
1619596480000|2021-04-28 07:54:40|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|2
1619596510000|2021-04-28 07:55:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1619596530000|2021-04-28 07:55:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1619596540000|2021-04-28 07:55:40|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|3
1619596590000|2021-04-28 07:56:30|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|7
1619596600000|2021-04-28 07:56:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619596610000|2021-04-28 07:56:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619596620000|2021-04-28 07:57:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619596650000|2021-04-28 07:57:30|2299.7|2299.4|2300|2299.7|2300|2299.7|2299.7|2299.4|9
1619596660000|2021-04-28 07:57:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619596690000|2021-04-28 07:58:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619596710000|2021-04-28 07:58:30|2300.2|2299.9|2300.5|2300.2|2300.5|2300.2|2300.2|2299.9|4
1619596760000|2021-04-28 07:59:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|4
1619596790000|2021-04-28 07:59:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|3
1619596800000|2021-04-28 08:00:00|2299.6|2299.3|2300|2299.7|2300|2299.7|2299.6|2299.3|5
1619596810000|2021-04-28 08:00:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1619596820000|2021-04-28 08:00:20|||||||||2
1619596840000|2021-04-28 08:00:40|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|3
1619596860000|2021-04-28 08:01:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619596880000|2021-04-28 08:01:20|||||||||1
1619596900000|2021-04-28 08:01:40|2299|2298.7|2299|2298.7|2299.1|2298.8|2298.9|2298.6|9
1619596930000|2021-04-28 08:02:10|||||||||2
1619596940000|2021-04-28 08:02:20|||||||||1
1619596950000|2021-04-28 08:02:30|||||||||2
1619596970000|2021-04-28 08:02:50|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.8|2298.5|8
1619596990000|2021-04-28 08:03:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|6
1619597000000|2021-04-28 08:03:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|3
1619597010000|2021-04-28 08:03:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1619597020000|2021-04-28 08:03:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|5
1619597030000|2021-04-28 08:03:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619597040000|2021-04-28 08:04:00|2298.5|2298.2|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|15
1619597050000|2021-04-28 08:04:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|8
1619597070000|2021-04-28 08:04:30|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|2
1619597080000|2021-04-28 08:04:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619597090000|2021-04-28 08:04:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|2
1619597100000|2021-04-28 08:05:00|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|3
1619597110000|2021-04-28 08:05:10|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|7
1619597130000|2021-04-28 08:05:30|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|5
1619597150000|2021-04-28 08:05:50|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|11
1619597160000|2021-04-28 08:06:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1619597190000|2021-04-28 08:06:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1619597200000|2021-04-28 08:06:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|6
1619597210000|2021-04-28 08:06:50|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|7
1619597220000|2021-04-28 08:07:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|13
1619597240000|2021-04-28 08:07:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1619597250000|2021-04-28 08:07:30|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1619597280000|2021-04-28 08:08:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1619597320000|2021-04-28 08:08:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1619597330000|2021-04-28 08:08:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|7
1619597340000|2021-04-28 08:09:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619597350000|2021-04-28 08:09:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|4
1619597370000|2021-04-28 08:09:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|51
1619597380000|2021-04-28 08:09:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|4
1619597390000|2021-04-28 08:09:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1619597410000|2021-04-28 08:10:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|5
1619597420000|2021-04-28 08:10:20|||||||||2
1619597470000|2021-04-28 08:11:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1619597490000|2021-04-28 08:11:30|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|5
1619597530000|2021-04-28 08:12:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1619597550000|2021-04-28 08:12:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1619597580000|2021-04-28 08:13:00|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1619597590000|2021-04-28 08:13:10|2297.4|2297.1|2296.5|2296.2|2297.4|2297.1|2296.5|2296.2|22
1619597600000|2021-04-28 08:13:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1619597610000|2021-04-28 08:13:30|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|4
1619597640000|2021-04-28 08:14:00|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|26
1619597650000|2021-04-28 08:14:10|2296.7|2296.4|2296.4|2296.1|2296.8|2296.5|2296.2|2295.9|18
1619597660000|2021-04-28 08:14:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1619597670000|2021-04-28 08:14:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|15
1619597680000|2021-04-28 08:14:40|||||||||2
1619597690000|2021-04-28 08:14:50|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|14
1619597700000|2021-04-28 08:15:00|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2295.9|2295.6|52
1619597710000|2021-04-28 08:15:10|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1619597720000|2021-04-28 08:15:20|||||||||2
1619597730000|2021-04-28 08:15:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1619597740000|2021-04-28 08:15:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|9
1619597750000|2021-04-28 08:15:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1619597760000|2021-04-28 08:16:00|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|7
1619597780000|2021-04-28 08:16:20|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|3
1619597790000|2021-04-28 08:16:30|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2
1619597810000|2021-04-28 08:16:50|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2
1619597820000|2021-04-28 08:17:00|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|2
1619597830000|2021-04-28 08:17:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2
1619597840000|2021-04-28 08:17:20|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|2
1619597850000|2021-04-28 08:17:30|2296.3|2296|2296.1|2295.8|2296.3|2296|2296.1|2295.8|17
1619597860000|2021-04-28 08:17:40|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|45
1619597870000|2021-04-28 08:17:50|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|6
1619597880000|2021-04-28 08:18:00|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|4
1619597900000|2021-04-28 08:18:20|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2
1619597910000|2021-04-28 08:18:30|2296.1|2295.8|2296.3|2296|2296.3|2296|2296|2295.7|6
1619597940000|2021-04-28 08:19:00|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1619597960000|2021-04-28 08:19:20|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2
1619597980000|2021-04-28 08:19:40|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|5
1619597990000|2021-04-28 08:19:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|5
1619598000000|2021-04-28 08:20:00|||||||||2
1619598010000|2021-04-28 08:20:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|3
1619598020000|2021-04-28 08:20:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1619598030000|2021-04-28 08:20:30|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|4
1619598060000|2021-04-28 08:21:00|||||||||1
1619598090000|2021-04-28 08:21:30|2296.3|2296|2296.1|2295.8|2296.3|2296|2296.1|2295.8|5
1619598100000|2021-04-28 08:21:40|||||||||1
1619598120000|2021-04-28 08:22:00|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.8|2295.5|38
1619598140000|2021-04-28 08:22:20|||||||||1
1619598150000|2021-04-28 08:22:30|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|2
1619598180000|2021-04-28 08:23:00|||||||||2
1619598190000|2021-04-28 08:23:10|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|2
1619598210000|2021-04-28 08:23:30|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|6
1619598220000|2021-04-28 08:23:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2
1619598230000|2021-04-28 08:23:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|9
1619598240000|2021-04-28 08:24:00|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|3
1619598270000|2021-04-28 08:24:30|2296.1|2295.8|2296.5|2296.2|2296.5|2296.2|2296|2295.7|5
1619598280000|2021-04-28 08:24:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1619598290000|2021-04-28 08:24:50|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1619598300000|2021-04-28 08:25:00|||||||||3
1619598310000|2021-04-28 08:25:10|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|1
1619598330000|2021-04-28 08:25:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1619598350000|2021-04-28 08:25:50|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1619598360000|2021-04-28 08:26:00|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1619598370000|2021-04-28 08:26:10|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|5
1619598380000|2021-04-28 08:26:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|3
1619598390000|2021-04-28 08:26:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1619598410000|2021-04-28 08:26:50|||||||||1
1619598420000|2021-04-28 08:27:00|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|2
1619598460000|2021-04-28 08:27:40|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1619598480000|2021-04-28 08:28:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2
1619598490000|2021-04-28 08:28:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|4
1619598500000|2021-04-28 08:28:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|7
1619598510000|2021-04-28 08:28:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1619598520000|2021-04-28 08:28:40|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1619598530000|2021-04-28 08:28:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|6
1619598540000|2021-04-28 08:29:00|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1619598550000|2021-04-28 08:29:10|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|4
1619598560000|2021-04-28 08:29:20|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|5
1619598570000|2021-04-28 08:29:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1619598580000|2021-04-28 08:29:40|||||||||2
1619598600000|2021-04-28 08:30:00|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|8
1619598610000|2021-04-28 08:30:10|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.2|2296.9|16
1619598620000|2021-04-28 08:30:20|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|5
1619598640000|2021-04-28 08:30:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1619598650000|2021-04-28 08:30:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1619598680000|2021-04-28 08:31:20|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|2
1619598690000|2021-04-28 08:31:30|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|9
1619598700000|2021-04-28 08:31:40|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2297.9|2297.6|6
1619598710000|2021-04-28 08:31:50|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|10
1619598730000|2021-04-28 08:32:10|||||||||1
1619598740000|2021-04-28 08:32:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619598760000|2021-04-28 08:32:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|2
1619598770000|2021-04-28 08:32:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|8
1619598780000|2021-04-28 08:33:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|6
1619598790000|2021-04-28 08:33:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619598810000|2021-04-28 08:33:30|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619598820000|2021-04-28 08:33:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1619598830000|2021-04-28 08:33:50|||||||||3
1619598840000|2021-04-28 08:34:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1619598850000|2021-04-28 08:34:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619598860000|2021-04-28 08:34:20|2298|2297.7|2297.7|2297.4|2298|2297.7|2297.7|2297.4|4
1619598870000|2021-04-28 08:34:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|20
1619598880000|2021-04-28 08:34:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1619598890000|2021-04-28 08:34:50|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|8
1619598920000|2021-04-28 08:35:20|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|3
1619598930000|2021-04-28 08:35:30|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|13
1619598940000|2021-04-28 08:35:40|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|3
1619598950000|2021-04-28 08:35:50|||||||||1
1619598960000|2021-04-28 08:36:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1619598980000|2021-04-28 08:36:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1619599010000|2021-04-28 08:36:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1619599030000|2021-04-28 08:37:10|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|4
1619599080000|2021-04-28 08:38:00|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|8
1619599090000|2021-04-28 08:38:10|||||||||2
1619599130000|2021-04-28 08:38:50|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|2
1619599170000|2021-04-28 08:39:30|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|6
1619599190000|2021-04-28 08:39:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619599200000|2021-04-28 08:40:00|||||||||1
1619599210000|2021-04-28 08:40:10|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|5
1619599220000|2021-04-28 08:40:20|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|3
1619599230000|2021-04-28 08:40:30|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|3
1619599240000|2021-04-28 08:40:40|||||||||2
1619599250000|2021-04-28 08:40:50|||||||||1
1619599260000|2021-04-28 08:41:00|||||||||1
1619599270000|2021-04-28 08:41:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|7
1619599280000|2021-04-28 08:41:20|||||||||1
1619599290000|2021-04-28 08:41:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1619599300000|2021-04-28 08:41:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1619599310000|2021-04-28 08:41:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1619599320000|2021-04-28 08:42:00|||||||||1
1619599330000|2021-04-28 08:42:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1619599340000|2021-04-28 08:42:20|2298|2297.7|2298|2297.7|2298.2|2297.9|2298|2297.7|5
1619599400000|2021-04-28 08:43:20|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|5
1619599420000|2021-04-28 08:43:40|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|10
1619599430000|2021-04-28 08:43:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|9
1619599440000|2021-04-28 08:44:00|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|3
1619599460000|2021-04-28 08:44:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|3
1619599470000|2021-04-28 08:44:30|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|2
1619599480000|2021-04-28 08:44:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1619599510000|2021-04-28 08:45:10|2297.8|2297.5|2298.1|2297.8|2298.1|2297.8|2297.8|2297.5|4
1619599550000|2021-04-28 08:45:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|5
1619599560000|2021-04-28 08:46:00|||||||||5
1619599570000|2021-04-28 08:46:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619599600000|2021-04-28 08:46:40|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|4
1619599620000|2021-04-28 08:47:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1619599650000|2021-04-28 08:47:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|3
1619599690000|2021-04-28 08:48:10|||||||||1
1619599710000|2021-04-28 08:48:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1619599730000|2021-04-28 08:48:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619599740000|2021-04-28 08:49:00|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|6
1619599770000|2021-04-28 08:49:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619599790000|2021-04-28 08:49:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619599810000|2021-04-28 08:50:10|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|4
1619599830000|2021-04-28 08:50:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1619599840000|2021-04-28 08:50:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1619599870000|2021-04-28 08:51:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1619599900000|2021-04-28 08:51:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619599910000|2021-04-28 08:51:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2
1619599920000|2021-04-28 08:52:00|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|8
1619599940000|2021-04-28 08:52:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1619599970000|2021-04-28 08:52:50|||||||||2
1619599990000|2021-04-28 08:53:10|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|6
1619600010000|2021-04-28 08:53:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619600050000|2021-04-28 08:54:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1619600060000|2021-04-28 08:54:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|7
1619600070000|2021-04-28 08:54:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619600100000|2021-04-28 08:55:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1619600120000|2021-04-28 08:55:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1619600160000|2021-04-28 08:56:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619600210000|2021-04-28 08:56:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619600230000|2021-04-28 08:57:10|||||||||1
1619600260000|2021-04-28 08:57:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619600280000|2021-04-28 08:58:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1619600300000|2021-04-28 08:58:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1619600310000|2021-04-28 08:58:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619600320000|2021-04-28 08:58:40|||||||||1
1619600350000|2021-04-28 08:59:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619600400000|2021-04-28 09:00:00|2298.6|2298.3|2297.9|2297.6|2298.9|2298.6|2297.9|2297.6|25
1619600410000|2021-04-28 09:00:10|2298.8|2298.5|2299.1|2298.8|2299.2|2298.9|2298.8|2298.5|35
1619600420000|2021-04-28 09:00:20|2299.2|2298.9|2300|2299.7|2300|2299.7|2299.2|2298.9|35
1619600430000|2021-04-28 09:00:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1619600440000|2021-04-28 09:00:40|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|4
1619600450000|2021-04-28 09:00:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1619600460000|2021-04-28 09:01:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|5
1619600470000|2021-04-28 09:01:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619600490000|2021-04-28 09:01:30|2299.4|2299.1|2299|2298.7|2299.4|2299.1|2299|2298.7|29
1619600500000|2021-04-28 09:01:40|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|15
1619600510000|2021-04-28 09:01:50|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|5
1619600520000|2021-04-28 09:02:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1619600540000|2021-04-28 09:02:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619600550000|2021-04-28 09:02:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|3
1619600570000|2021-04-28 09:02:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619600580000|2021-04-28 09:03:00|||||||||1
1619600600000|2021-04-28 09:03:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1619600620000|2021-04-28 09:03:40|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|5
1619600630000|2021-04-28 09:03:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619600690000|2021-04-28 09:04:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619600720000|2021-04-28 09:05:20|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|9
1619600740000|2021-04-28 09:05:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619600750000|2021-04-28 09:05:50|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|3
1619600770000|2021-04-28 09:06:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619600800000|2021-04-28 09:06:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619600810000|2021-04-28 09:06:50|||||||||1
1619600820000|2021-04-28 09:07:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619600830000|2021-04-28 09:07:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619600870000|2021-04-28 09:07:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619600900000|2021-04-28 09:08:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1619600910000|2021-04-28 09:08:30|||||||||1
1619600970000|2021-04-28 09:09:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1619600980000|2021-04-28 09:09:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1619600990000|2021-04-28 09:09:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|3
1619601000000|2021-04-28 09:10:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619601060000|2021-04-28 09:11:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|7
1619601070000|2021-04-28 09:11:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619601080000|2021-04-28 09:11:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619601090000|2021-04-28 09:11:30|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|3
1619601100000|2021-04-28 09:11:40|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619601130000|2021-04-28 09:12:10|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|3
1619601140000|2021-04-28 09:12:20|||||||||1
1619601160000|2021-04-28 09:12:40|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|4
1619601220000|2021-04-28 09:13:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619601240000|2021-04-28 09:14:00|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|3
1619601260000|2021-04-28 09:14:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|8
1619601290000|2021-04-28 09:14:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619601300000|2021-04-28 09:15:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619601370000|2021-04-28 09:16:10|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619601420000|2021-04-28 09:17:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619601480000|2021-04-28 09:18:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1619601520000|2021-04-28 09:18:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1619601540000|2021-04-28 09:19:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|6
1619601550000|2021-04-28 09:19:10|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.9|2298.6|2
1619601560000|2021-04-28 09:19:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619601580000|2021-04-28 09:19:40|||||||||1
1619601590000|2021-04-28 09:19:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619601630000|2021-04-28 09:20:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1619601650000|2021-04-28 09:20:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619601670000|2021-04-28 09:21:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619601700000|2021-04-28 09:21:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1619601710000|2021-04-28 09:21:50|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|7
1619601720000|2021-04-28 09:22:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|6
1619601730000|2021-04-28 09:22:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619601760000|2021-04-28 09:22:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619601770000|2021-04-28 09:22:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619601780000|2021-04-28 09:23:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1619601820000|2021-04-28 09:23:40|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|2
1619601850000|2021-04-28 09:24:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619601870000|2021-04-28 09:24:30|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|2
1619601880000|2021-04-28 09:24:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619601900000|2021-04-28 09:25:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1619601910000|2021-04-28 09:25:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619601930000|2021-04-28 09:25:30|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|3
1619601940000|2021-04-28 09:25:40|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|3
1619601950000|2021-04-28 09:25:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|3
1619601970000|2021-04-28 09:26:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|3
1619601980000|2021-04-28 09:26:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619602000000|2021-04-28 09:26:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|4
1619602030000|2021-04-28 09:27:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|3
1619602050000|2021-04-28 09:27:30|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|2
1619602080000|2021-04-28 09:28:00|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|2
1619602110000|2021-04-28 09:28:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|3
1619602140000|2021-04-28 09:29:00|2298.5|2298.2|2298|2297.7|2298.5|2298.2|2298|2297.7|2
1619602160000|2021-04-28 09:29:20|||||||||1
1619602170000|2021-04-28 09:29:30|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|5
1619602190000|2021-04-28 09:29:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|4
1619602200000|2021-04-28 09:30:00|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|3
1619602210000|2021-04-28 09:30:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|3
1619602240000|2021-04-28 09:30:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619602250000|2021-04-28 09:30:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|4
1619602280000|2021-04-28 09:31:20|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1619602290000|2021-04-28 09:31:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1619602300000|2021-04-28 09:31:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1619602310000|2021-04-28 09:31:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|4
1619602320000|2021-04-28 09:32:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1619602360000|2021-04-28 09:32:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|5
1619602370000|2021-04-28 09:32:50|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1619602380000|2021-04-28 09:33:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1619602390000|2021-04-28 09:33:10|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297|2296.7|11
1619602410000|2021-04-28 09:33:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1619602430000|2021-04-28 09:33:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|3
1619602450000|2021-04-28 09:34:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1619602460000|2021-04-28 09:34:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1619602470000|2021-04-28 09:34:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1619602490000|2021-04-28 09:34:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1619602520000|2021-04-28 09:35:20|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|3
1619602530000|2021-04-28 09:35:30|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|8
1619602540000|2021-04-28 09:35:40|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|3
1619602560000|2021-04-28 09:36:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1619602580000|2021-04-28 09:36:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1619602600000|2021-04-28 09:36:40|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|2
1619602620000|2021-04-28 09:37:00|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|4
1619602630000|2021-04-28 09:37:10|||||||||2
1619602660000|2021-04-28 09:37:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1619602670000|2021-04-28 09:37:50|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|2
1619602680000|2021-04-28 09:38:00|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1619602690000|2021-04-28 09:38:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1619602710000|2021-04-28 09:38:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1619602720000|2021-04-28 09:38:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1619602740000|2021-04-28 09:39:00|||||||||5
1619602750000|2021-04-28 09:39:10|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1619602780000|2021-04-28 09:39:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1619602800000|2021-04-28 09:40:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|4
1619602820000|2021-04-28 09:40:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1619602830000|2021-04-28 09:40:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1619602840000|2021-04-28 09:40:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|4
1619602860000|2021-04-28 09:41:00|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|8
1619602870000|2021-04-28 09:41:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619602900000|2021-04-28 09:41:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619602910000|2021-04-28 09:41:50|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|2
1619602930000|2021-04-28 09:42:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1619602970000|2021-04-28 09:42:50|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|2
1619602980000|2021-04-28 09:43:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619602990000|2021-04-28 09:43:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|4
1619603010000|2021-04-28 09:43:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619603030000|2021-04-28 09:43:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1619603040000|2021-04-28 09:44:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619603050000|2021-04-28 09:44:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619603070000|2021-04-28 09:44:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619603090000|2021-04-28 09:44:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619603110000|2021-04-28 09:45:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619603120000|2021-04-28 09:45:20|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|8
1619603130000|2021-04-28 09:45:30|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|2
1619603160000|2021-04-28 09:46:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619603180000|2021-04-28 09:46:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619603190000|2021-04-28 09:46:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619603200000|2021-04-28 09:46:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619603210000|2021-04-28 09:46:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1619603220000|2021-04-28 09:47:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619603230000|2021-04-28 09:47:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|4
1619603320000|2021-04-28 09:48:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619603350000|2021-04-28 09:49:10|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|6
1619603410000|2021-04-28 09:50:10|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|4
1619603420000|2021-04-28 09:50:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619603450000|2021-04-28 09:50:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|5
1619603460000|2021-04-28 09:51:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619603490000|2021-04-28 09:51:30|||||||||1
1619603540000|2021-04-28 09:52:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619603560000|2021-04-28 09:52:40|||||||||1
1619603600000|2021-04-28 09:53:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619603640000|2021-04-28 09:54:00|2299.7|2299.4|2299.3|2299|2299.7|2299.4|2299.3|2299|9
1619603650000|2021-04-28 09:54:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619603660000|2021-04-28 09:54:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1619603670000|2021-04-28 09:54:30|||||||||2
1619603690000|2021-04-28 09:54:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1619603720000|2021-04-28 09:55:20|||||||||1
1619603740000|2021-04-28 09:55:40|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|12
1619603750000|2021-04-28 09:55:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619603760000|2021-04-28 09:56:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|5
1619603770000|2021-04-28 09:56:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1619603780000|2021-04-28 09:56:20|2300.1|2299.8|2300.3|2300|2300.3|2300|2299.8|2299.5|3
1619603790000|2021-04-28 09:56:30|2300.4|2300.1|2300.6|2300.3|2300.8|2300.5|2300.4|2300.1|11
1619603800000|2021-04-28 09:56:40|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|4
1619603810000|2021-04-28 09:56:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1619603820000|2021-04-28 09:57:00|2300.6|2300.3|2300.9|2300.6|2301|2300.7|2300.6|2300.3|21
1619603830000|2021-04-28 09:57:10|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|8
1619603840000|2021-04-28 09:57:20|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|2
1619603860000|2021-04-28 09:57:40|||||||||1
1619603870000|2021-04-28 09:57:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1619603880000|2021-04-28 09:58:00|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|5
1619603890000|2021-04-28 09:58:10|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|7
1619603900000|2021-04-28 09:58:20|||||||||3
1619603910000|2021-04-28 09:58:30|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|5
1619603920000|2021-04-28 09:58:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619603930000|2021-04-28 09:58:50|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|4
1619603940000|2021-04-28 09:59:00|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|5
1619603950000|2021-04-28 09:59:10|2299.9|2299.6|2300.3|2300|2300.3|2300|2299.9|2299.6|15
1619603970000|2021-04-28 09:59:30|||||||||5
1619603980000|2021-04-28 09:59:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1619604000000|2021-04-28 10:00:00|2300|2299.7|2300.3|2300|2300.3|2300|2300|2299.7|5
1619604040000|2021-04-28 10:00:40|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|4
1619604050000|2021-04-28 10:00:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619604060000|2021-04-28 10:01:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619604090000|2021-04-28 10:01:30|2299.8|2299.5|2299.3|2299|2299.8|2299.5|2299.3|2299|6
1619604100000|2021-04-28 10:01:40|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|6
1619604110000|2021-04-28 10:01:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619604120000|2021-04-28 10:02:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1619604190000|2021-04-28 10:03:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1619604240000|2021-04-28 10:04:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1619604250000|2021-04-28 10:04:10|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|2
1619604260000|2021-04-28 10:04:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1619604270000|2021-04-28 10:04:30|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|2
1619604280000|2021-04-28 10:04:40|||||||||1
1619604300000|2021-04-28 10:05:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1619604320000|2021-04-28 10:05:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1619604330000|2021-04-28 10:05:30|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|7
1619604340000|2021-04-28 10:05:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619604360000|2021-04-28 10:06:00|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|3
1619604370000|2021-04-28 10:06:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1619604400000|2021-04-28 10:06:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1619604440000|2021-04-28 10:07:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1619604450000|2021-04-28 10:07:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1619604480000|2021-04-28 10:08:00|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|2
1619604490000|2021-04-28 10:08:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|9
1619604520000|2021-04-28 10:08:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619604530000|2021-04-28 10:08:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619604540000|2021-04-28 10:09:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1619604550000|2021-04-28 10:09:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619604590000|2021-04-28 10:09:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1619604600000|2021-04-28 10:10:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619604620000|2021-04-28 10:10:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619604640000|2021-04-28 10:10:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619604650000|2021-04-28 10:10:50|2299.3|2299|2299|2298.7|2299.3|2299|2299|2298.7|3
1619604660000|2021-04-28 10:11:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619604690000|2021-04-28 10:11:30|||||||||1
1619604710000|2021-04-28 10:11:50|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|4
1619604720000|2021-04-28 10:12:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619604750000|2021-04-28 10:12:30|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|4
1619604770000|2021-04-28 10:12:50|||||||||1
1619604790000|2021-04-28 10:13:10|||||||||1
1619604800000|2021-04-28 10:13:20|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|8
1619604810000|2021-04-28 10:13:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1619604820000|2021-04-28 10:13:40|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|6
1619604840000|2021-04-28 10:14:00|2299.4|2299.1|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|10
1619604870000|2021-04-28 10:14:30|2299.2|2298.9|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|3
1619604880000|2021-04-28 10:14:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|6
1619604890000|2021-04-28 10:14:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1619604910000|2021-04-28 10:15:10|2298.7|2298.4|2298.9|2298.6|2299.1|2298.8|2298.7|2298.4|13
1619604940000|2021-04-28 10:15:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|4
1619604950000|2021-04-28 10:15:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619604960000|2021-04-28 10:16:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1619604970000|2021-04-28 10:16:10|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|4
1619604990000|2021-04-28 10:16:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1619605000000|2021-04-28 10:16:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1619605010000|2021-04-28 10:16:50|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|16
1619605020000|2021-04-28 10:17:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619605040000|2021-04-28 10:17:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|3
1619605060000|2021-04-28 10:17:40|||||||||2
1619605080000|2021-04-28 10:18:00|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|2
1619605100000|2021-04-28 10:18:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619605130000|2021-04-28 10:18:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|31
1619605140000|2021-04-28 10:19:00|2298.6|2298.3|2298.2|2297.9|2298.6|2298.3|2298.2|2297.9|29
1619605150000|2021-04-28 10:19:10|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|2
1619605160000|2021-04-28 10:19:20|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|3
1619605180000|2021-04-28 10:19:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1619605230000|2021-04-28 10:20:30|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|3
1619605250000|2021-04-28 10:20:50|||||||||1
1619605260000|2021-04-28 10:21:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619605280000|2021-04-28 10:21:20|||||||||1
1619605290000|2021-04-28 10:21:30|||||||||1
1619605310000|2021-04-28 10:21:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619605330000|2021-04-28 10:22:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619605350000|2021-04-28 10:22:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1619605360000|2021-04-28 10:22:40|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|18
1619605370000|2021-04-28 10:22:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1619605410000|2021-04-28 10:23:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619605440000|2021-04-28 10:24:00|||||||||1
1619605510000|2021-04-28 10:25:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|4
1619605550000|2021-04-28 10:25:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619605560000|2021-04-28 10:26:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619605570000|2021-04-28 10:26:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1619605600000|2021-04-28 10:26:40|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|7
1619605610000|2021-04-28 10:26:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1619605620000|2021-04-28 10:27:00|2299.1|2298.8|2299.3|2299|2299.3|2299|2299.1|2298.8|4
1619605640000|2021-04-28 10:27:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619605670000|2021-04-28 10:27:50|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|13
1619605710000|2021-04-28 10:28:30|||||||||5
1619605720000|2021-04-28 10:28:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619605740000|2021-04-28 10:29:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1619605750000|2021-04-28 10:29:10|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|6
1619605780000|2021-04-28 10:29:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619605800000|2021-04-28 10:30:00|||||||||1
1619605810000|2021-04-28 10:30:10|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.3|2298|16
1619605820000|2021-04-28 10:30:20|||||||||1
1619605840000|2021-04-28 10:30:40|||||||||2
1619605850000|2021-04-28 10:30:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|4
1619605860000|2021-04-28 10:31:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619605890000|2021-04-28 10:31:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619605900000|2021-04-28 10:31:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619605920000|2021-04-28 10:32:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|3
1619605950000|2021-04-28 10:32:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619605960000|2021-04-28 10:32:40|||||||||1
1619605980000|2021-04-28 10:33:00|||||||||1
1619605990000|2021-04-28 10:33:10|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|5
1619606000000|2021-04-28 10:33:20|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|2
1619606040000|2021-04-28 10:34:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619606050000|2021-04-28 10:34:10|||||||||1
1619606060000|2021-04-28 10:34:20|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298|2297.7|6
1619606080000|2021-04-28 10:34:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619606120000|2021-04-28 10:35:20|2298.2|2297.9|2297.7|2297.4|2298.2|2297.9|2297.7|2297.4|27
1619606130000|2021-04-28 10:35:30|||||||||4
1619606140000|2021-04-28 10:35:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1619606160000|2021-04-28 10:36:00|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1619606170000|2021-04-28 10:36:10|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|5
1619606180000|2021-04-28 10:36:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1619606200000|2021-04-28 10:36:40|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|7
1619606210000|2021-04-28 10:36:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1619606220000|2021-04-28 10:37:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|5
1619606230000|2021-04-28 10:37:10|||||||||3
1619606240000|2021-04-28 10:37:20|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|41
1619606270000|2021-04-28 10:37:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1619606290000|2021-04-28 10:38:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619606300000|2021-04-28 10:38:20|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|7
1619606310000|2021-04-28 10:38:30|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|2
1619606320000|2021-04-28 10:38:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619606350000|2021-04-28 10:39:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1619606370000|2021-04-28 10:39:30|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|2
1619606390000|2021-04-28 10:39:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619606400000|2021-04-28 10:40:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619606420000|2021-04-28 10:40:20|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|2
1619606450000|2021-04-28 10:40:50|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|6
1619606470000|2021-04-28 10:41:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|11
1619606490000|2021-04-28 10:41:30|2299.5|2299.2|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|10
1619606500000|2021-04-28 10:41:40|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|7
1619606510000|2021-04-28 10:41:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1619606520000|2021-04-28 10:42:00|2299.2|2298.9|2297.5|2297.2|2299.2|2298.9|2297|2296.7|182
1619606530000|2021-04-28 10:42:10|2298.1|2297.8|2298.3|2298|2298.4|2298.1|2298.1|2297.8|16
1619606540000|2021-04-28 10:42:20|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|6
1619606550000|2021-04-28 10:42:30|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|5
1619606560000|2021-04-28 10:42:40|||||||||1
1619606580000|2021-04-28 10:43:00|||||||||3
1619606590000|2021-04-28 10:43:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|3
1619606600000|2021-04-28 10:43:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1619606610000|2021-04-28 10:43:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|2
1619606620000|2021-04-28 10:43:40|||||||||3
1619606660000|2021-04-28 10:44:20|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619606670000|2021-04-28 10:44:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619606700000|2021-04-28 10:45:00|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|11
1619606710000|2021-04-28 10:45:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1619606720000|2021-04-28 10:45:20|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|11
1619606730000|2021-04-28 10:45:30|||||||||2
1619606740000|2021-04-28 10:45:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619606750000|2021-04-28 10:45:50|||||||||1
1619606760000|2021-04-28 10:46:00|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298.1|2297.8|8
1619606800000|2021-04-28 10:46:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1619606820000|2021-04-28 10:47:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619606830000|2021-04-28 10:47:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1619606850000|2021-04-28 10:47:30|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619606880000|2021-04-28 10:48:00|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|2
1619606900000|2021-04-28 10:48:20|||||||||4
1619606920000|2021-04-28 10:48:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1619606930000|2021-04-28 10:48:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1619606940000|2021-04-28 10:49:00|||||||||3
1619606950000|2021-04-28 10:49:10|2297.5|2297.2|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|9
1619606970000|2021-04-28 10:49:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1619607000000|2021-04-28 10:50:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|6
1619607020000|2021-04-28 10:50:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|3
1619607030000|2021-04-28 10:50:30|||||||||12
1619607050000|2021-04-28 10:50:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619607060000|2021-04-28 10:51:00|||||||||1
1619607070000|2021-04-28 10:51:10|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|2
1619607100000|2021-04-28 10:51:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1619607110000|2021-04-28 10:51:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|5
1619607120000|2021-04-28 10:52:00|||||||||1
1619607130000|2021-04-28 10:52:10|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|3
1619607150000|2021-04-28 10:52:30|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.8|2297.5|5
1619607170000|2021-04-28 10:52:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1619607180000|2021-04-28 10:53:00|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1619607230000|2021-04-28 10:53:50|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.3|2297|2
1619607240000|2021-04-28 10:54:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|5
1619607250000|2021-04-28 10:54:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|22
1619607260000|2021-04-28 10:54:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1619607270000|2021-04-28 10:54:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1619607290000|2021-04-28 10:54:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1619607310000|2021-04-28 10:55:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619607320000|2021-04-28 10:55:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|4
1619607330000|2021-04-28 10:55:30|||||||||1
1619607430000|2021-04-28 10:57:10|2297.9|2297.6|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|4
1619607450000|2021-04-28 10:57:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1619607470000|2021-04-28 10:57:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619607510000|2021-04-28 10:58:30|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|2
1619607520000|2021-04-28 10:58:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619607530000|2021-04-28 10:58:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619607560000|2021-04-28 10:59:20|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|4
1619607570000|2021-04-28 10:59:30|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|3
1619607580000|2021-04-28 10:59:40|||||||||1
1619607590000|2021-04-28 10:59:50|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|3
1619607600000|2021-04-28 11:00:00|2298.4|2298.1|2298|2297.7|2298.4|2298.1|2298|2297.7|5
1619607630000|2021-04-28 11:00:30|2298.3|2298|2298.7|2298.4|2298.7|2298.4|2298.3|2298|5
1619607640000|2021-04-28 11:00:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1619607650000|2021-04-28 11:00:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|10
1619607660000|2021-04-28 11:01:00|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|4
1619607700000|2021-04-28 11:01:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|6
1619607710000|2021-04-28 11:01:50|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|3
1619607720000|2021-04-28 11:02:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1619607740000|2021-04-28 11:02:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1619607760000|2021-04-28 11:02:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1619607790000|2021-04-28 11:03:10|||||||||1
1619607800000|2021-04-28 11:03:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|5
1619607820000|2021-04-28 11:03:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|6
1619607830000|2021-04-28 11:03:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619607840000|2021-04-28 11:04:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|3
1619607850000|2021-04-28 11:04:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.1|2298.8|4
1619607860000|2021-04-28 11:04:20|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.1|2298.8|3
1619607870000|2021-04-28 11:04:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619607880000|2021-04-28 11:04:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619607900000|2021-04-28 11:05:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1619607920000|2021-04-28 11:05:20|2299|2298.7|2299|2298.7|2299|2298.7|2298.8|2298.5|9
1619607960000|2021-04-28 11:06:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|9
1619607970000|2021-04-28 11:06:10|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|5
1619607980000|2021-04-28 11:06:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619608000000|2021-04-28 11:06:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|5
1619608020000|2021-04-28 11:07:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1619608050000|2021-04-28 11:07:30|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|3
1619608060000|2021-04-28 11:07:40|||||||||2
1619608080000|2021-04-28 11:08:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|7
1619608100000|2021-04-28 11:08:20|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.3|2299|2
1619608110000|2021-04-28 11:08:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619608140000|2021-04-28 11:09:00|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.3|2299|3
1619608150000|2021-04-28 11:09:10|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|6
1619608160000|2021-04-28 11:09:20|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|7
1619608180000|2021-04-28 11:09:40|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|6
1619608190000|2021-04-28 11:09:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619608200000|2021-04-28 11:10:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619608210000|2021-04-28 11:10:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|7
1619608220000|2021-04-28 11:10:20|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|4
1619608230000|2021-04-28 11:10:30|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299|2298.7|5
1619608260000|2021-04-28 11:11:00|||||||||2
1619608270000|2021-04-28 11:11:10|2299.1|2298.8|2299.3|2299|2299.3|2299|2299.1|2298.8|3
1619608290000|2021-04-28 11:11:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619608310000|2021-04-28 11:11:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619608320000|2021-04-28 11:12:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1619608330000|2021-04-28 11:12:10|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.9|2298.6|6
1619608350000|2021-04-28 11:12:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1619608360000|2021-04-28 11:12:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1619608380000|2021-04-28 11:13:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1619608390000|2021-04-28 11:13:10|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|4
1619608400000|2021-04-28 11:13:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1619608410000|2021-04-28 11:13:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|6
1619608430000|2021-04-28 11:13:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|3
1619608440000|2021-04-28 11:14:00|||||||||3
1619608470000|2021-04-28 11:14:30|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.8|2298.5|8
1619608480000|2021-04-28 11:14:40|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|10
1619608510000|2021-04-28 11:15:10|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|3
1619608530000|2021-04-28 11:15:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1619608540000|2021-04-28 11:15:40|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|2
1619608570000|2021-04-28 11:16:10|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.7|2298.4|5
1619608580000|2021-04-28 11:16:20|||||||||2
1619608590000|2021-04-28 11:16:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1619608640000|2021-04-28 11:17:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|4
1619608650000|2021-04-28 11:17:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619608680000|2021-04-28 11:18:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|8
1619608690000|2021-04-28 11:18:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1619608700000|2021-04-28 11:18:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|3
1619608720000|2021-04-28 11:18:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619608740000|2021-04-28 11:19:00|||||||||6
1619608750000|2021-04-28 11:19:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1619608760000|2021-04-28 11:19:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1619608780000|2021-04-28 11:19:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1619608820000|2021-04-28 11:20:20|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|2
1619608830000|2021-04-28 11:20:30|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|9
1619608840000|2021-04-28 11:20:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|6
1619608850000|2021-04-28 11:20:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1619608860000|2021-04-28 11:21:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1619608880000|2021-04-28 11:21:20|||||||||1
1619608910000|2021-04-28 11:21:50|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|4
1619608950000|2021-04-28 11:22:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619608960000|2021-04-28 11:22:40|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619609010000|2021-04-28 11:23:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619609100000|2021-04-28 11:25:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1619609110000|2021-04-28 11:25:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619609120000|2021-04-28 11:25:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619609130000|2021-04-28 11:25:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1619609140000|2021-04-28 11:25:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619609150000|2021-04-28 11:25:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|3
1619609180000|2021-04-28 11:26:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619609190000|2021-04-28 11:26:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1619609200000|2021-04-28 11:26:40|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|2
1619609230000|2021-04-28 11:27:10|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1619609270000|2021-04-28 11:27:50|||||||||1
1619609280000|2021-04-28 11:28:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1619609310000|2021-04-28 11:28:30|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|5
1619609320000|2021-04-28 11:28:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|5
1619609400000|2021-04-28 11:30:00|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|6
1619609410000|2021-04-28 11:30:10|2298.6|2298.3|2297.3|2297|2298.6|2298.3|2296.5|2296.2|140
1619609420000|2021-04-28 11:30:20|2297.5|2297.2|2297.7|2297.4|2297.8|2297.5|2297.3|2297|15
1619609430000|2021-04-28 11:30:30|||||||||4
1619609440000|2021-04-28 11:30:40|2297.3|2297|2297|2296.7|2297.3|2297|2297|2296.7|5
1619609450000|2021-04-28 11:30:50|||||||||1
1619609460000|2021-04-28 11:31:00|2297.3|2297|2297.6|2297.3|2297.6|2297.3|2297.3|2297|11
1619609470000|2021-04-28 11:31:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|5
1619609480000|2021-04-28 11:31:20|||||||||4
1619609490000|2021-04-28 11:31:30|2297.8|2297.5|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|8
1619609500000|2021-04-28 11:31:40|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|2
1619609510000|2021-04-28 11:31:50|||||||||1
1619609520000|2021-04-28 11:32:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619609540000|2021-04-28 11:32:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|3
1619609550000|2021-04-28 11:32:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1619609560000|2021-04-28 11:32:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|3
1619609570000|2021-04-28 11:32:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1619609580000|2021-04-28 11:33:00|2297.9|2297.6|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|3
1619609610000|2021-04-28 11:33:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1619609630000|2021-04-28 11:33:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2
1619609640000|2021-04-28 11:34:00|2298|2297.7|2297.6|2297.3|2298.1|2297.8|2297.6|2297.3|8
1619609650000|2021-04-28 11:34:10|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|3
1619609660000|2021-04-28 11:34:20|2297.5|2297.2|2296.9|2296.6|2297.5|2297.2|2296.9|2296.6|16
1619609670000|2021-04-28 11:34:30|2297.2|2296.9|2297.5|2297.2|2297.5|2297.2|2297.2|2296.9|8
1619609680000|2021-04-28 11:34:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|5
1619609690000|2021-04-28 11:34:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|3
1619609710000|2021-04-28 11:35:10|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.6|2296.3|8
1619609720000|2021-04-28 11:35:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|3
1619609730000|2021-04-28 11:35:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|7
1619609740000|2021-04-28 11:35:40|||||||||3
1619609750000|2021-04-28 11:35:50|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|3
1619609760000|2021-04-28 11:36:00|2297.2|2296.9|2297|2296.7|2297.3|2297|2297|2296.7|22
1619609770000|2021-04-28 11:36:10|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.3|2296|11
1619609780000|2021-04-28 11:36:20|2296.5|2296.2|2296.9|2296.6|2296.9|2296.6|2296.5|2296.2|11
1619609790000|2021-04-28 11:36:30|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|5
1619609800000|2021-04-28 11:36:40|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|4
1619609810000|2021-04-28 11:36:50|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2
1619609820000|2021-04-28 11:37:00|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|4
1619609830000|2021-04-28 11:37:10|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1619609840000|2021-04-28 11:37:20|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|19
1619609850000|2021-04-28 11:37:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|3
1619609860000|2021-04-28 11:37:40|2296.3|2296|2295.1|2294.8|2296.3|2296|2295.1|2294.8|96
1619609870000|2021-04-28 11:37:50|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.3|2295|10
1619609880000|2021-04-28 11:38:00|2295.5|2295.2|2295.3|2295|2295.7|2295.4|2295.3|2295|18
1619609890000|2021-04-28 11:38:10|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.3|2295|6
1619609900000|2021-04-28 11:38:20|2295.4|2295.1|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|16
1619609920000|2021-04-28 11:38:40|2295.2|2294.9|2295.3|2295|2295.3|2295|2294.9|2294.6|8
1619609930000|2021-04-28 11:38:50|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2
1619609940000|2021-04-28 11:39:00|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|11
1619609950000|2021-04-28 11:39:10|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2295|2294.7|12
1619609960000|2021-04-28 11:39:20|2294.9|2294.6|2294.4|2294.1|2294.9|2294.6|2294.4|2294.1|35
1619609970000|2021-04-28 11:39:30|2294.7|2294.4|2294.4|2294.1|2294.9|2294.6|2294.4|2294.1|35
1619609980000|2021-04-28 11:39:40|2294.5|2294.2|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|9
1619609990000|2021-04-28 11:39:50|2294.3|2294|2293.8|2293.5|2294.3|2294|2293.8|2293.5|18
1619610000000|2021-04-28 11:40:00|2294|2293.7|2293.8|2293.5|2294.2|2293.9|2293.8|2293.5|18
1619610010000|2021-04-28 11:40:10|2293.9|2293.6|2294|2293.7|2294.3|2294|2293.9|2293.6|26
1619610020000|2021-04-28 11:40:20|2294.2|2293.9|2294.3|2294|2294.5|2294.2|2294.1|2293.8|18
1619610030000|2021-04-28 11:40:30|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|17
1619610040000|2021-04-28 11:40:40|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|11
1619610050000|2021-04-28 11:40:50|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|20
1619610060000|2021-04-28 11:41:00|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|11
1619610070000|2021-04-28 11:41:10|2293.3|2293|2293.3|2293|2293.3|2293|2293|2292.7|40
1619610080000|2021-04-28 11:41:20|2293.2|2292.9|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|11
1619610090000|2021-04-28 11:41:30|2293.3|2293|2292.9|2292.6|2293.3|2293|2292.8|2292.5|60
1619610100000|2021-04-28 11:41:40|2292.8|2292.5|2291.8|2291.5|2292.8|2292.5|2291.6|2291.3|86
1619610110000|2021-04-28 11:41:50|2291.6|2291.3|2291.7|2291.4|2292|2291.7|2291.2|2290.9|87
1619610120000|2021-04-28 11:42:00|2291.6|2291.3|2291.3|2291|2291.9|2291.6|2291.3|2291|35
1619610130000|2021-04-28 11:42:10|2291.4|2291.1|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|9
1619610140000|2021-04-28 11:42:20|2291.3|2291|2291|2290.7|2291.3|2291|2291|2290.7|21
1619610150000|2021-04-28 11:42:30|2290.9|2290.6|2290.7|2290.4|2291|2290.7|2290.7|2290.4|36
1619610160000|2021-04-28 11:42:40|2290.8|2290.5|2290.8|2290.5|2291|2290.7|2290.7|2290.4|13
1619610170000|2021-04-28 11:42:50|2291|2290.7|2291|2290.7|2291.1|2290.8|2290.8|2290.5|22
1619610180000|2021-04-28 11:43:00|||||||||11
1619610190000|2021-04-28 11:43:10|2291.1|2290.8|2290.4|2290.1|2291.1|2290.8|2290.4|2290.1|46
1619610200000|2021-04-28 11:43:20|2290.3|2290|2289.9|2289.6|2290.4|2290.1|2289.9|2289.6|26
1619610210000|2021-04-28 11:43:30|2289.8|2289.5|2289.8|2289.5|2290.2|2289.9|2289.8|2289.5|22
1619610220000|2021-04-28 11:43:40|||||||||7
1619610230000|2021-04-28 11:43:50|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.7|2289.4|7
1619610240000|2021-04-28 11:44:00|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2289.8|2289.5|17
1619610250000|2021-04-28 11:44:10|2290.3|2290|2290.1|2289.8|2290.3|2290|2289.8|2289.5|15
1619610260000|2021-04-28 11:44:20|2290.3|2290|2290.3|2290|2290.5|2290.2|2290.3|2290|17
1619610270000|2021-04-28 11:44:30|2290.2|2289.9|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|7
1619610290000|2021-04-28 11:44:50|2290.3|2290|2289.8|2289.5|2290.3|2290|2289.8|2289.5|12
1619610300000|2021-04-28 11:45:00|2288.6|2288.3|2287.1|2286.8|2288.9|2288.6|2286.8|2286.5|204
1619610310000|2021-04-28 11:45:10|2286.6|2286.3|2286.8|2286.5|2287.8|2287.5|2286.6|2286.3|94
1619610320000|2021-04-28 11:45:20|2287.1|2286.8|2287.6|2287.3|2287.6|2287.3|2287.1|2286.8|6
1619610330000|2021-04-28 11:45:30|2287.9|2287.6|2288|2287.7|2288.3|2288|2287.5|2287.2|22
1619610340000|2021-04-28 11:45:40|2288.5|2288.2|2289|2288.7|2289|2288.7|2288.5|2288.2|21
1619610350000|2021-04-28 11:45:50|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|25
1619610360000|2021-04-28 11:46:00|2289.1|2288.8|2290|2289.7|2290|2289.7|2289|2288.7|25
1619610370000|2021-04-28 11:46:10|2290.1|2289.8|2289.9|2289.6|2290.2|2289.9|2289.9|2289.6|22
1619610380000|2021-04-28 11:46:20|2289.7|2289.4|2290.1|2289.8|2290.1|2289.8|2289.7|2289.4|8
1619610390000|2021-04-28 11:46:30|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.3|2290|17
1619610400000|2021-04-28 11:46:40|||||||||1
1619610410000|2021-04-28 11:46:50|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|4
1619610420000|2021-04-28 11:47:00|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.8|2290.5|8
1619610430000|2021-04-28 11:47:10|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1619610440000|2021-04-28 11:47:20|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|4
1619610450000|2021-04-28 11:47:30|2291|2290.7|2290.7|2290.4|2291.1|2290.8|2290.7|2290.4|6
1619610460000|2021-04-28 11:47:40|2290.9|2290.6|2291.6|2291.3|2291.6|2291.3|2290.9|2290.6|70
1619610470000|2021-04-28 11:47:50|2291.7|2291.4|2290.3|2290|2291.7|2291.4|2290.1|2289.8|38
1619610480000|2021-04-28 11:48:00|2290|2289.7|2290.4|2290.1|2290.4|2290.1|2289.9|2289.6|39
1619610490000|2021-04-28 11:48:10|2291|2290.7|2291.4|2291.1|2291.6|2291.3|2291|2290.7|18
1619610520000|2021-04-28 11:48:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|9
1619610530000|2021-04-28 11:48:50|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|9
1619610540000|2021-04-28 11:49:00|2291.8|2291.5|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|17
1619610550000|2021-04-28 11:49:10|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|6
1619610560000|2021-04-28 11:49:20|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.6|2291.3|16
1619610570000|2021-04-28 11:49:30|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|6
1619610580000|2021-04-28 11:49:40|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|5
1619610590000|2021-04-28 11:49:50|||||||||1
1619610610000|2021-04-28 11:50:10|||||||||3
1619610620000|2021-04-28 11:50:20|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|7
1619610650000|2021-04-28 11:50:50|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.7|2291.4|9
1619610660000|2021-04-28 11:51:00|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|11
1619610670000|2021-04-28 11:51:10|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|7
1619610690000|2021-04-28 11:51:30|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|6
1619610700000|2021-04-28 11:51:40|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|1
1619610710000|2021-04-28 11:51:50|2291.6|2291.3|2291.5|2291.2|2291.9|2291.6|2291.5|2291.2|7
1619610720000|2021-04-28 11:52:00|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|1
1619610730000|2021-04-28 11:52:10|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.3|2291|13
1619610740000|2021-04-28 11:52:20|2291|2290.7|2291.3|2291|2291.3|2291|2291|2290.7|2
1619610750000|2021-04-28 11:52:30|2291.5|2291.2|2291.1|2290.8|2291.5|2291.2|2291.1|2290.8|8
1619610770000|2021-04-28 11:52:50|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|3
1619610780000|2021-04-28 11:53:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1619610790000|2021-04-28 11:53:10|2289.9|2289.6|2290.3|2290|2290.3|2290|2289.9|2289.6|5
1619610810000|2021-04-28 11:53:30|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|4
1619610820000|2021-04-28 11:53:40|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|11
1619610840000|2021-04-28 11:54:00|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|2
1619610890000|2021-04-28 11:54:50|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|3
1619610900000|2021-04-28 11:55:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1619610910000|2021-04-28 11:55:10|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|5
1619610920000|2021-04-28 11:55:20|2290.3|2290|2290.3|2290|2290.5|2290.2|2290.1|2289.8|12
1619610930000|2021-04-28 11:55:30|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|17
1619610940000|2021-04-28 11:55:40|2290.9|2290.6|2290.5|2290.2|2290.9|2290.6|2290.5|2290.2|6
1619610950000|2021-04-28 11:55:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1619610960000|2021-04-28 11:56:00|2290.9|2290.6|2290.5|2290.2|2291|2290.7|2290.5|2290.2|10
1619610980000|2021-04-28 11:56:20|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2
1619611000000|2021-04-28 11:56:40|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|9
1619611010000|2021-04-28 11:56:50|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|4
1619611020000|2021-04-28 11:57:00|2290.7|2290.4|2291|2290.7|2291|2290.7|2290.7|2290.4|4
1619611040000|2021-04-28 11:57:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1619611050000|2021-04-28 11:57:30|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|1
1619611070000|2021-04-28 11:57:50|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1619611090000|2021-04-28 11:58:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|3
1619611100000|2021-04-28 11:58:20|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|9
1619611130000|2021-04-28 11:58:50|||||||||1
1619611140000|2021-04-28 11:59:00|2290.8|2290.5|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|7
1619611150000|2021-04-28 11:59:10|||||||||1
1619611160000|2021-04-28 11:59:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|3
1619611170000|2021-04-28 11:59:30|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|2
1619611200000|2021-04-28 12:00:00|2291.1|2290.8|2290.6|2290.3|2291.2|2290.9|2290.6|2290.3|24
1619611210000|2021-04-28 12:00:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|11
1619611220000|2021-04-28 12:00:20|||||||||7
1619611230000|2021-04-28 12:00:30|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|14
1619611240000|2021-04-28 12:00:40|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1619611250000|2021-04-28 12:00:50|||||||||2
1619611260000|2021-04-28 12:01:00|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|10
1619611290000|2021-04-28 12:01:30|||||||||2
1619611300000|2021-04-28 12:01:40|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|3
1619611310000|2021-04-28 12:01:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|3
1619611340000|2021-04-28 12:02:20|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|3
1619611350000|2021-04-28 12:02:30|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|4
1619611370000|2021-04-28 12:02:50|||||||||1
1619611380000|2021-04-28 12:03:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2
1619611430000|2021-04-28 12:03:50|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|4
1619611440000|2021-04-28 12:04:00|||||||||2
1619611450000|2021-04-28 12:04:10|2290.7|2290.4|2291|2290.7|2291|2290.7|2290.6|2290.3|9
1619611460000|2021-04-28 12:04:20|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|8
1619611470000|2021-04-28 12:04:30|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|11
1619611480000|2021-04-28 12:04:40|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|5
1619611490000|2021-04-28 12:04:50|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|2
1619611500000|2021-04-28 12:05:00|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|7
1619611530000|2021-04-28 12:05:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|9
1619611540000|2021-04-28 12:05:40|2291.8|2291.5|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|2
1619611550000|2021-04-28 12:05:50|2291.9|2291.6|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|16
1619611560000|2021-04-28 12:06:00|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|4
1619611570000|2021-04-28 12:06:10|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|7
1619611590000|2021-04-28 12:06:30|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291|2290.7|27
1619611600000|2021-04-28 12:06:40|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|8
1619611610000|2021-04-28 12:06:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1619611620000|2021-04-28 12:07:00|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|5
1619611630000|2021-04-28 12:07:10|||||||||2
1619611650000|2021-04-28 12:07:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|1
1619611670000|2021-04-28 12:07:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2
1619611700000|2021-04-28 12:08:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2
1619611710000|2021-04-28 12:08:30|||||||||2
1619611720000|2021-04-28 12:08:40|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|3
1619611740000|2021-04-28 12:09:00|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|6
1619611750000|2021-04-28 12:09:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2
1619611760000|2021-04-28 12:09:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|7
1619611770000|2021-04-28 12:09:30|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|1
1619611780000|2021-04-28 12:09:40|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2291.9|2291.6|23
1619611800000|2021-04-28 12:10:00|2292|2291.7|2292.4|2292.1|2292.6|2292.3|2292|2291.7|35
1619611810000|2021-04-28 12:10:10|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|3
1619611820000|2021-04-28 12:10:20|2292.4|2292.1|2292.7|2292.4|2292.7|2292.4|2292.3|2292|12
1619611830000|2021-04-28 12:10:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2
1619611840000|2021-04-28 12:10:40|||||||||4
1619611850000|2021-04-28 12:10:50|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|3
1619611860000|2021-04-28 12:11:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2
1619611880000|2021-04-28 12:11:20|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|12
1619611890000|2021-04-28 12:11:30|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|19
1619611900000|2021-04-28 12:11:40|2293.1|2292.8|2293.3|2293|2293.3|2293|2293|2292.7|25
1619611910000|2021-04-28 12:11:50|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2292.9|2292.6|14
1619611920000|2021-04-28 12:12:00|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.2|2292.9|8
1619611930000|2021-04-28 12:12:10|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.3|2293|23
1619611940000|2021-04-28 12:12:20|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|8
1619611950000|2021-04-28 12:12:30|2293.4|2293.1|2293.7|2293.4|2293.7|2293.4|2293.4|2293.1|8
1619611960000|2021-04-28 12:12:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1619611970000|2021-04-28 12:12:50|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|1
1619611980000|2021-04-28 12:13:00|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2
1619611990000|2021-04-28 12:13:10|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|10
1619612000000|2021-04-28 12:13:20|2293.9|2293.6|2293.7|2293.4|2294|2293.7|2293.5|2293.2|31
1619612020000|2021-04-28 12:13:40|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|9
1619612030000|2021-04-28 12:13:50|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294|2293.7|47
1619612040000|2021-04-28 12:14:00|2293.9|2293.6|2294.6|2294.3|2294.6|2294.3|2293.9|2293.6|29
1619612050000|2021-04-28 12:14:10|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294|2293.7|15
1619612070000|2021-04-28 12:14:30|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|8
1619612080000|2021-04-28 12:14:40|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|4
1619612090000|2021-04-28 12:14:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|4
1619612100000|2021-04-28 12:15:00|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|9
1619612110000|2021-04-28 12:15:10|2294.8|2294.5|2294.4|2294.1|2294.8|2294.5|2294.4|2294.1|24
1619612120000|2021-04-28 12:15:20|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|11
1619612130000|2021-04-28 12:15:30|2294.6|2294.3|2294.1|2293.8|2294.6|2294.3|2294.1|2293.8|6
1619612140000|2021-04-28 12:15:40|2294.3|2294|2293.4|2293.1|2294.3|2294|2293.4|2293.1|10
1619612150000|2021-04-28 12:15:50|2293.2|2292.9|2293.5|2293.2|2293.5|2293.2|2293.2|2292.9|11
1619612160000|2021-04-28 12:16:00|2293.9|2293.6|2294|2293.7|2294.2|2293.9|2293.9|2293.6|17
1619612170000|2021-04-28 12:16:10|2294.4|2294.1|2294.8|2294.5|2294.8|2294.5|2294.4|2294.1|2
1619612180000|2021-04-28 12:16:20|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|8
1619612190000|2021-04-28 12:16:30|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|3
1619612200000|2021-04-28 12:16:40|2294.7|2294.4|2294.6|2294.3|2295|2294.7|2294.6|2294.3|5
1619612210000|2021-04-28 12:16:50|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|13
1619612220000|2021-04-28 12:17:00|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|8
1619612230000|2021-04-28 12:17:10|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|22
1619612240000|2021-04-28 12:17:20|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|2
1619612250000|2021-04-28 12:17:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1619612260000|2021-04-28 12:17:40|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|2
1619612270000|2021-04-28 12:17:50|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1619612280000|2021-04-28 12:18:00|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|5
1619612290000|2021-04-28 12:18:10|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.2|2293.9|8
1619612300000|2021-04-28 12:18:20|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|2
1619612310000|2021-04-28 12:18:30|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1619612330000|2021-04-28 12:18:50|2294.5|2294.2|2294.9|2294.6|2294.9|2294.6|2294.5|2294.2|26
1619612340000|2021-04-28 12:19:00|2294.7|2294.4|2295.3|2295|2295.4|2295.1|2294.7|2294.4|26
1619612370000|2021-04-28 12:19:30|2295.5|2295.2|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|53
1619612380000|2021-04-28 12:19:40|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|4
1619612390000|2021-04-28 12:19:50|2295.6|2295.3|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|32
1619612400000|2021-04-28 12:20:00|2295.7|2295.4|2295.8|2295.5|2296|2295.7|2295.7|2295.4|27
1619612410000|2021-04-28 12:20:10|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|9
1619612420000|2021-04-28 12:20:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|7
1619612440000|2021-04-28 12:20:40|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|4
1619612460000|2021-04-28 12:21:00|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|5
1619612470000|2021-04-28 12:21:10|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|3
1619612490000|2021-04-28 12:21:30|2294.7|2294.4|2295.2|2294.9|2295.2|2294.9|2294.7|2294.4|24
1619612500000|2021-04-28 12:21:40|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|6
1619612510000|2021-04-28 12:21:50|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|1
1619612520000|2021-04-28 12:22:00|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|5
1619612540000|2021-04-28 12:22:20|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|5
1619612550000|2021-04-28 12:22:30|||||||||1
1619612580000|2021-04-28 12:23:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1619612600000|2021-04-28 12:23:20|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|6
1619612610000|2021-04-28 12:23:30|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|3
1619612620000|2021-04-28 12:23:40|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.3|2295|10
1619612640000|2021-04-28 12:24:00|||||||||2
1619612650000|2021-04-28 12:24:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1619612660000|2021-04-28 12:24:20|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|4
1619612670000|2021-04-28 12:24:30|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|6
1619612680000|2021-04-28 12:24:40|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.7|2294.4|6
1619612690000|2021-04-28 12:24:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|3
1619612700000|2021-04-28 12:25:00|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|3
1619612710000|2021-04-28 12:25:10|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|2
1619612720000|2021-04-28 12:25:20|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|6
1619612730000|2021-04-28 12:25:30|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|2
1619612740000|2021-04-28 12:25:40|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2
1619612750000|2021-04-28 12:25:50|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|20
1619612760000|2021-04-28 12:26:00|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|5
1619612780000|2021-04-28 12:26:20|||||||||1
1619612790000|2021-04-28 12:26:30|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|5
1619612800000|2021-04-28 12:26:40|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|2
1619612820000|2021-04-28 12:27:00|2294.8|2294.5|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|9
1619612830000|2021-04-28 12:27:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|3
1619612850000|2021-04-28 12:27:30|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1619612860000|2021-04-28 12:27:40|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|7
1619612870000|2021-04-28 12:27:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|1
1619612880000|2021-04-28 12:28:00|2294.4|2294.1|2293.8|2293.5|2294.4|2294.1|2293.8|2293.5|13
1619612890000|2021-04-28 12:28:10|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|9
1619612900000|2021-04-28 12:28:20|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|3
1619612910000|2021-04-28 12:28:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|4
1619612930000|2021-04-28 12:28:50|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|2
1619612940000|2021-04-28 12:29:00|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2
1619612970000|2021-04-28 12:29:30|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|9
1619612980000|2021-04-28 12:29:40|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2294.4|2294.1|4
1619612990000|2021-04-28 12:29:50|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|5
1619613000000|2021-04-28 12:30:00|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|3
1619613010000|2021-04-28 12:30:10|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.2|2293.9|10
1619613020000|2021-04-28 12:30:20|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|6
1619613030000|2021-04-28 12:30:30|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|5
1619613040000|2021-04-28 12:30:40|2295.1|2294.8|2295|2294.7|2295.2|2294.9|2295|2294.7|5
1619613050000|2021-04-28 12:30:50|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2
1619613060000|2021-04-28 12:31:00|2295.2|2294.9|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|10
1619613070000|2021-04-28 12:31:10|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.3|2295|19
1619613080000|2021-04-28 12:31:20|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|14
1619613090000|2021-04-28 12:31:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|8
1619613100000|2021-04-28 12:31:40|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|3
1619613110000|2021-04-28 12:31:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|9
1619613120000|2021-04-28 12:32:00|2296|2295.7|2295.7|2295.4|2296.2|2295.9|2295.7|2295.4|41
1619613130000|2021-04-28 12:32:10|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.7|2295.4|4
1619613140000|2021-04-28 12:32:20|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|3
1619613150000|2021-04-28 12:32:30|2296|2295.7|2295.6|2295.3|2296.1|2295.8|2295.6|2295.3|31
1619613160000|2021-04-28 12:32:40|2295.7|2295.4|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|43
1619613170000|2021-04-28 12:32:50|2296|2295.7|2296|2295.7|2296|2295.7|2295.7|2295.4|13
1619613180000|2021-04-28 12:33:00|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|3
1619613190000|2021-04-28 12:33:10|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.6|2295.3|13
1619613200000|2021-04-28 12:33:20|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|7
1619613210000|2021-04-28 12:33:30|||||||||1
1619613230000|2021-04-28 12:33:50|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|1
1619613240000|2021-04-28 12:34:00|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|5
1619613250000|2021-04-28 12:34:10|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|2
1619613260000|2021-04-28 12:34:20|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|3
1619613270000|2021-04-28 12:34:30|2295.1|2294.8|2295.5|2295.2|2295.5|2295.2|2295.1|2294.8|6
1619613280000|2021-04-28 12:34:40|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|1
1619613290000|2021-04-28 12:34:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1619613310000|2021-04-28 12:35:10|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|10
1619613320000|2021-04-28 12:35:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|1
1619613330000|2021-04-28 12:35:30|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|15
1619613340000|2021-04-28 12:35:40|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|8
1619613350000|2021-04-28 12:35:50|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|2
1619613360000|2021-04-28 12:36:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1619613370000|2021-04-28 12:36:10|2295.4|2295.1|2295.1|2294.8|2295.5|2295.2|2295.1|2294.8|5
1619613380000|2021-04-28 12:36:20|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|1
1619613390000|2021-04-28 12:36:30|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|4
1619613400000|2021-04-28 12:36:40|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|2
1619613410000|2021-04-28 12:36:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|1
1619613420000|2021-04-28 12:37:00|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1619613430000|2021-04-28 12:37:10|2294.2|2293.9|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|7
1619613440000|2021-04-28 12:37:20|||||||||2
1619613450000|2021-04-28 12:37:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|4
1619613460000|2021-04-28 12:37:40|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|2
1619613470000|2021-04-28 12:37:50|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|3
1619613480000|2021-04-28 12:38:00|2294.1|2293.8|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|6
1619613500000|2021-04-28 12:38:20|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|4
1619613530000|2021-04-28 12:38:50|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1619613540000|2021-04-28 12:39:00|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|5
1619613560000|2021-04-28 12:39:20|2295.3|2295|2295|2294.7|2295.3|2295|2295|2294.7|3
1619613570000|2021-04-28 12:39:30|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1619613580000|2021-04-28 12:39:40|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|5
1619613600000|2021-04-28 12:40:00|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|4
1619613620000|2021-04-28 12:40:20|2294.5|2294.2|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|3
1619613630000|2021-04-28 12:40:30|2294.7|2294.4|2295|2294.7|2295|2294.7|2294.7|2294.4|3
1619613650000|2021-04-28 12:40:50|2295.2|2294.9|2295.4|2295.1|2295.6|2295.3|2295.2|2294.9|12
1619613670000|2021-04-28 12:41:10|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|5
1619613680000|2021-04-28 12:41:20|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|5
1619613690000|2021-04-28 12:41:30|||||||||1
1619613710000|2021-04-28 12:41:50|2295.7|2295.4|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|16
1619613720000|2021-04-28 12:42:00|2296.2|2295.9|2296.3|2296|2296.5|2296.2|2296.2|2295.9|23
1619613730000|2021-04-28 12:42:10|2296.2|2295.9|2296|2295.7|2296.4|2296.1|2296|2295.7|14
1619613740000|2021-04-28 12:42:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|3
1619613760000|2021-04-28 12:42:40|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|5
1619613780000|2021-04-28 12:43:00|2295.7|2295.4|2295.7|2295.4|2296|2295.7|2295.7|2295.4|16
1619613800000|2021-04-28 12:43:20|||||||||1
1619613810000|2021-04-28 12:43:30|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|4
1619613820000|2021-04-28 12:43:40|||||||||1
1619613840000|2021-04-28 12:44:00|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|4
1619613850000|2021-04-28 12:44:10|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.8|2295.5|8
1619613860000|2021-04-28 12:44:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|1
1619613880000|2021-04-28 12:44:40|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|3
1619613890000|2021-04-28 12:44:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1619613900000|2021-04-28 12:45:00|2295.6|2295.3|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|14
1619613910000|2021-04-28 12:45:10|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|4
1619613920000|2021-04-28 12:45:20|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2
1619613930000|2021-04-28 12:45:30|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|3
1619613940000|2021-04-28 12:45:40|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2
1619613950000|2021-04-28 12:45:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2
1619613960000|2021-04-28 12:46:00|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|8
1619613990000|2021-04-28 12:46:30|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|6
1619614010000|2021-04-28 12:46:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|3
1619614020000|2021-04-28 12:47:00|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|3
1619614030000|2021-04-28 12:47:10|2295.9|2295.6|2294.2|2293.9|2295.9|2295.6|2294.2|2293.9|186
1619614040000|2021-04-28 12:47:20|2294.3|2294|2294.7|2294.4|2294.7|2294.4|2294.2|2293.9|44
1619614050000|2021-04-28 12:47:30|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|3
1619614060000|2021-04-28 12:47:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|3
1619614070000|2021-04-28 12:47:50|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|8
1619614080000|2021-04-28 12:48:00|2295.1|2294.8|2294.8|2294.5|2295.1|2294.8|2294.7|2294.4|14
1619614100000|2021-04-28 12:48:20|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|4
1619614110000|2021-04-28 12:48:30|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2
1619614120000|2021-04-28 12:48:40|2295.2|2294.9|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|15
1619614130000|2021-04-28 12:48:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|3
1619614140000|2021-04-28 12:49:00|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|4
1619614150000|2021-04-28 12:49:10|||||||||3
1619614160000|2021-04-28 12:49:20|2295.6|2295.3|2295.1|2294.8|2295.6|2295.3|2295.1|2294.8|17
1619614180000|2021-04-28 12:49:40|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|2
1619614190000|2021-04-28 12:49:50|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|1
1619614200000|2021-04-28 12:50:00|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|1
1619614210000|2021-04-28 12:50:10|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|4
1619614220000|2021-04-28 12:50:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2
1619614230000|2021-04-28 12:50:30|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|6
1619614250000|2021-04-28 12:50:50|||||||||1
1619614260000|2021-04-28 12:51:00|2295.7|2295.4|2295.8|2295.5|2296|2295.7|2295.7|2295.4|24
1619614270000|2021-04-28 12:51:10|2295.7|2295.4|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|2
1619614280000|2021-04-28 12:51:20|2295.5|2295.2|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|5
1619614290000|2021-04-28 12:51:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2
1619614300000|2021-04-28 12:51:40|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1619614320000|2021-04-28 12:52:00|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|9
1619614340000|2021-04-28 12:52:20|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|3
1619614350000|2021-04-28 12:52:30|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|7
1619614360000|2021-04-28 12:52:40|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|5
1619614370000|2021-04-28 12:52:50|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.8|2295.5|5
1619614380000|2021-04-28 12:53:00|2295.9|2295.6|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|5
1619614390000|2021-04-28 12:53:10|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|12
1619614400000|2021-04-28 12:53:20|2295.9|2295.6|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|6
1619614410000|2021-04-28 12:53:30|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.8|2295.5|6
1619614430000|2021-04-28 12:53:50|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|4
1619614440000|2021-04-28 12:54:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1619614450000|2021-04-28 12:54:10|2296|2295.7|2296|2295.7|2296.3|2296|2296|2295.7|11
1619614460000|2021-04-28 12:54:20|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|6
1619614490000|2021-04-28 12:54:50|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|5
1619614500000|2021-04-28 12:55:00|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|8
1619614520000|2021-04-28 12:55:20|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|3
1619614540000|2021-04-28 12:55:40|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|10
1619614570000|2021-04-28 12:56:10|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|9
1619614590000|2021-04-28 12:56:30|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|3
1619614600000|2021-04-28 12:56:40|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|15
1619614610000|2021-04-28 12:56:50|||||||||1
1619614620000|2021-04-28 12:57:00|2296.3|2296|2296.8|2296.5|2296.8|2296.5|2296.3|2296|53
1619614630000|2021-04-28 12:57:10|2296.7|2296.4|2297|2296.7|2297.1|2296.8|2296.7|2296.4|118
1619614640000|2021-04-28 12:57:20|||||||||6
1619614650000|2021-04-28 12:57:30|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|9
1619614660000|2021-04-28 12:57:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|6
1619614680000|2021-04-28 12:58:00|2296.7|2296.4|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|4
1619614690000|2021-04-28 12:58:10|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|8
1619614700000|2021-04-28 12:58:20|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|5
1619614720000|2021-04-28 12:58:40|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|12
1619614730000|2021-04-28 12:58:50|2297.4|2297.1|2297.8|2297.5|2297.8|2297.5|2297.4|2297.1|71
1619614740000|2021-04-28 12:59:00|2297.7|2297.4|2298.2|2297.9|2298.3|2298|2297.7|2297.4|51
1619614750000|2021-04-28 12:59:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|5
1619614760000|2021-04-28 12:59:20|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|16
1619614770000|2021-04-28 12:59:30|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|4
1619614780000|2021-04-28 12:59:40|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|8
1619614790000|2021-04-28 12:59:50|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.8|2297.5|17
1619614800000|2021-04-28 13:00:00|2298.2|2297.9|2298.5|2298.2|2298.7|2298.4|2298.1|2297.8|31
1619614810000|2021-04-28 13:00:10|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|7
1619614820000|2021-04-28 13:00:20|2298.4|2298.1|2298.1|2297.8|2298.5|2298.2|2298|2297.7|38
1619614830000|2021-04-28 13:00:30|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.1|2297.8|5
1619614840000|2021-04-28 13:00:40|2298.7|2298.4|2298.1|2297.8|2298.7|2298.4|2298.1|2297.8|9
1619614850000|2021-04-28 13:00:50|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|10
1619614860000|2021-04-28 13:01:00|2298.4|2298.1|2298.5|2298.2|2298.6|2298.3|2298.3|2298|29
1619614870000|2021-04-28 13:01:10|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.2|2297.9|11
1619614880000|2021-04-28 13:01:20|2298.2|2297.9|2298|2297.7|2298.3|2298|2298|2297.7|23
1619614890000|2021-04-28 13:01:30|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|2
1619614900000|2021-04-28 13:01:40|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298|2297.7|17
1619614910000|2021-04-28 13:01:50|2298.3|2298|2297.8|2297.5|2298.3|2298|2297.8|2297.5|24
1619614920000|2021-04-28 13:02:00|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|10
1619614930000|2021-04-28 13:02:10|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|8
1619614940000|2021-04-28 13:02:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.1|2296.8|11
1619614950000|2021-04-28 13:02:30|2297.3|2297|2297.6|2297.3|2297.6|2297.3|2297.3|2297|9
1619614960000|2021-04-28 13:02:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|5
1619614980000|2021-04-28 13:03:00|||||||||2
1619614990000|2021-04-28 13:03:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1619615000000|2021-04-28 13:03:20|2297.6|2297.3|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|18
1619615010000|2021-04-28 13:03:30|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|5
1619615020000|2021-04-28 13:03:40|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|9
1619615040000|2021-04-28 13:04:00|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|8
1619615050000|2021-04-28 13:04:10|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|3
1619615060000|2021-04-28 13:04:20|2297.9|2297.6|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|19
1619615070000|2021-04-28 13:04:30|||||||||1
1619615080000|2021-04-28 13:04:40|||||||||4
1619615090000|2021-04-28 13:04:50|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|2
1619615100000|2021-04-28 13:05:00|2297.9|2297.6|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|7
1619615110000|2021-04-28 13:05:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619615120000|2021-04-28 13:05:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1619615130000|2021-04-28 13:05:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619615140000|2021-04-28 13:05:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1619615150000|2021-04-28 13:05:50|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|5
1619615160000|2021-04-28 13:06:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619615170000|2021-04-28 13:06:10|2297.9|2297.6|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|9
1619615180000|2021-04-28 13:06:20|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|8
1619615190000|2021-04-28 13:06:30|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|5
1619615200000|2021-04-28 13:06:40|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|4
1619615210000|2021-04-28 13:06:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|4
1619615220000|2021-04-28 13:07:00|2297.9|2297.6|2298.3|2298|2298.3|2298|2297.9|2297.6|10
1619615230000|2021-04-28 13:07:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|5
1619615240000|2021-04-28 13:07:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|4
1619615250000|2021-04-28 13:07:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2
1619615260000|2021-04-28 13:07:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|2
1619615270000|2021-04-28 13:07:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298|2297.7|7
1619615280000|2021-04-28 13:08:00|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|13
1619615290000|2021-04-28 13:08:10|||||||||14
1619615300000|2021-04-28 13:08:20|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|8
1619615310000|2021-04-28 13:08:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619615320000|2021-04-28 13:08:40|2298.3|2298|2298.1|2297.8|2298.3|2298|2298|2297.7|26
1619615330000|2021-04-28 13:08:50|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|10
1619615340000|2021-04-28 13:09:00|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|2
1619615350000|2021-04-28 13:09:10|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|7
1619615360000|2021-04-28 13:09:20|2298.1|2297.8|2297.6|2297.3|2298.1|2297.8|2297.6|2297.3|19
1619615370000|2021-04-28 13:09:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1619615380000|2021-04-28 13:09:40|2297.6|2297.3|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|13
1619615390000|2021-04-28 13:09:50|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.8|2297.5|21
1619615400000|2021-04-28 13:10:00|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|12
1619615410000|2021-04-28 13:10:10|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|3
1619615420000|2021-04-28 13:10:20|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|21
1619615430000|2021-04-28 13:10:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619615460000|2021-04-28 13:11:00|||||||||3
1619615470000|2021-04-28 13:11:10|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|33
1619615480000|2021-04-28 13:11:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|4
1619615490000|2021-04-28 13:11:30|2298.3|2298|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|11
1619615500000|2021-04-28 13:11:40|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|26
1619615510000|2021-04-28 13:11:50|2298.8|2298.5|2298.9|2298.6|2299|2298.7|2298.8|2298.5|44
1619615520000|2021-04-28 13:12:00|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|20
1619615530000|2021-04-28 13:12:10|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2298.9|2298.6|27
1619615540000|2021-04-28 13:12:20|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|8
1619615550000|2021-04-28 13:12:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|3
1619615560000|2021-04-28 13:12:40|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|6
1619615570000|2021-04-28 13:12:50|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|8
1619615580000|2021-04-28 13:13:00|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|10
1619615590000|2021-04-28 13:13:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|32
1619615600000|2021-04-28 13:13:20|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.1|2297.8|13
1619615610000|2021-04-28 13:13:30|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|4
1619615620000|2021-04-28 13:13:40|2298.2|2297.9|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|10
1619615630000|2021-04-28 13:13:50|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|2
1619615640000|2021-04-28 13:14:00|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|10
1619615650000|2021-04-28 13:14:10|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.8|2297.5|12
1619615660000|2021-04-28 13:14:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|5
1619615670000|2021-04-28 13:14:30|2297.9|2297.6|2298.5|2298.2|2298.5|2298.2|2297.9|2297.6|25
1619615680000|2021-04-28 13:14:40|||||||||5
1619615690000|2021-04-28 13:14:50|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|4
1619615700000|2021-04-28 13:15:00|2298.2|2297.9|2298.3|2298|2298.4|2298.1|2298.2|2297.9|13
1619615710000|2021-04-28 13:15:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|10
1619615720000|2021-04-28 13:15:20|2298.3|2298|2298|2297.7|2298.3|2298|2297.9|2297.6|6
1619615730000|2021-04-28 13:15:30|2297.9|2297.6|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|14
1619615740000|2021-04-28 13:15:40|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298.1|2297.8|14
1619615750000|2021-04-28 13:15:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1619615760000|2021-04-28 13:16:00|2298.2|2297.9|2298.1|2297.8|2298.3|2298|2298.1|2297.8|13
1619615770000|2021-04-28 13:16:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|7
1619615780000|2021-04-28 13:16:20|2298|2297.7|2297.6|2297.3|2298|2297.7|2297.6|2297.3|5
1619615790000|2021-04-28 13:16:30|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|17
1619615800000|2021-04-28 13:16:40|2297.8|2297.5|2297.3|2297|2297.8|2297.5|2297.1|2296.8|118
1619615810000|2021-04-28 13:16:50|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|19
1619615820000|2021-04-28 13:17:00|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|9
1619615830000|2021-04-28 13:17:10|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|10
1619615840000|2021-04-28 13:17:20|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|11
1619615850000|2021-04-28 13:17:30|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|8
1619615860000|2021-04-28 13:17:40|2297.5|2297.2|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|24
1619615870000|2021-04-28 13:17:50|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.2|2296.9|9
1619615880000|2021-04-28 13:18:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1619615890000|2021-04-28 13:18:10|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|13
1619615910000|2021-04-28 13:18:30|2297.8|2297.5|2298.1|2297.8|2298.2|2297.9|2297.8|2297.5|14
1619615920000|2021-04-28 13:18:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|6
1619615940000|2021-04-28 13:19:00|||||||||5
1619615950000|2021-04-28 13:19:10|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.8|2297.5|7
1619615960000|2021-04-28 13:19:20|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.8|2297.5|5
1619615970000|2021-04-28 13:19:30|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|7
1619615980000|2021-04-28 13:19:40|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|2
1619615990000|2021-04-28 13:19:50|||||||||2
1619616000000|2021-04-28 13:20:00|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|3
1619616010000|2021-04-28 13:20:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|3
1619616020000|2021-04-28 13:20:20|2297.8|2297.5|2298.1|2297.8|2298.2|2297.9|2297.8|2297.5|15
1619616030000|2021-04-28 13:20:30|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|6
1619616050000|2021-04-28 13:20:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619616060000|2021-04-28 13:21:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2
1619616070000|2021-04-28 13:21:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619616080000|2021-04-28 13:21:20|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|2
1619616090000|2021-04-28 13:21:30|||||||||5
1619616110000|2021-04-28 13:21:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|6
1619616120000|2021-04-28 13:22:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|3
1619616130000|2021-04-28 13:22:10|||||||||1
1619616140000|2021-04-28 13:22:20|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|11
1619616150000|2021-04-28 13:22:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|3
1619616160000|2021-04-28 13:22:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.2|2297.9|17
1619616170000|2021-04-28 13:22:50|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|9
1619616180000|2021-04-28 13:23:00|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|12
1619616190000|2021-04-28 13:23:10|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|7
1619616200000|2021-04-28 13:23:20|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.7|2297.4|9
1619616210000|2021-04-28 13:23:30|||||||||2
1619616220000|2021-04-28 13:23:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1619616230000|2021-04-28 13:23:50|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|9
1619616240000|2021-04-28 13:24:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|5
1619616250000|2021-04-28 13:24:10|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|14
1619616260000|2021-04-28 13:24:20|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|17
1619616280000|2021-04-28 13:24:40|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|6
1619616290000|2021-04-28 13:24:50|||||||||1
1619616300000|2021-04-28 13:25:00|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|7
1619616310000|2021-04-28 13:25:10|2297.9|2297.6|2298.1|2297.8|2298.3|2298|2297.9|2297.6|24
1619616320000|2021-04-28 13:25:20|2298|2297.7|2297.9|2297.6|2298.1|2297.8|2297.7|2297.4|23
1619616330000|2021-04-28 13:25:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|13
1619616340000|2021-04-28 13:25:40|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|4
1619616350000|2021-04-28 13:25:50|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|8
1619616360000|2021-04-28 13:26:00|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|6
1619616370000|2021-04-28 13:26:10|||||||||1
1619616380000|2021-04-28 13:26:20|2297.7|2297.4|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|22
1619616390000|2021-04-28 13:26:30|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|6
1619616400000|2021-04-28 13:26:40|2297.5|2297.2|2298.2|2297.9|2298.2|2297.9|2297.5|2297.2|34
1619616410000|2021-04-28 13:26:50|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2298|2297.7|13
1619616420000|2021-04-28 13:27:00|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298|2297.7|4
1619616430000|2021-04-28 13:27:10|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|21
1619616440000|2021-04-28 13:27:20|2298.4|2298.1|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|36
1619616450000|2021-04-28 13:27:30|2298.3|2298|2297.9|2297.6|2298.3|2298|2297.9|2297.6|13
1619616460000|2021-04-28 13:27:40|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|4
1619616470000|2021-04-28 13:27:50|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|3
1619616480000|2021-04-28 13:28:00|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|11
1619616490000|2021-04-28 13:28:10|2297.1|2296.8|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|13
1619616500000|2021-04-28 13:28:20|2297.3|2297|2296.8|2296.5|2297.3|2297|2296.8|2296.5|15
1619616510000|2021-04-28 13:28:30|2296.6|2296.3|2297.1|2296.8|2297.2|2296.9|2296.6|2296.3|16
1619616520000|2021-04-28 13:28:40|2297|2296.7|2297.4|2297.1|2297.4|2297.1|2296.9|2296.6|17
1619616530000|2021-04-28 13:28:50|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|9
1619616540000|2021-04-28 13:29:00|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|13
1619616550000|2021-04-28 13:29:10|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|10
1619616560000|2021-04-28 13:29:20|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|16
1619616570000|2021-04-28 13:29:30|2297.7|2297.4|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|6
1619616580000|2021-04-28 13:29:40|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.7|2297.4|21
1619616590000|2021-04-28 13:29:50|2297.9|2297.6|2297.6|2297.3|2298.5|2298.2|2297.6|2297.3|102
1619616600000|2021-04-28 13:30:00|2297.9|2297.6|2299.7|2299.4|2300|2299.7|2297.9|2297.6|565
1619616610000|2021-04-28 13:30:10|2299.3|2299|2298.8|2298.5|2299.5|2299.2|2298.7|2298.4|342
1619616620000|2021-04-28 13:30:20|2298.6|2298.3|2297.8|2297.5|2298.6|2298.3|2297.4|2297.1|283
1619616630000|2021-04-28 13:30:30|2298.2|2297.9|2297.7|2297.4|2298.6|2298.3|2297.5|2297.2|431
1619616640000|2021-04-28 13:30:40|2297.8|2297.5|2297.1|2296.8|2297.9|2297.6|2297|2296.7|205
1619616650000|2021-04-28 13:30:50|2297.2|2296.9|2294.8|2294.5|2297.3|2297|2294.8|2294.5|230
1619616660000|2021-04-28 13:31:00|2294.9|2294.6|2295.8|2295.5|2295.8|2295.5|2294.4|2294.1|331
1619616670000|2021-04-28 13:31:10|2295.9|2295.6|2296|2295.7|2296.5|2296.2|2295.4|2295.1|184
1619616680000|2021-04-28 13:31:20|2295.8|2295.5|2296.2|2295.9|2296.3|2296|2295.5|2295.2|146
1619616690000|2021-04-28 13:31:30|2296.3|2296|2295.2|2294.9|2296.3|2296|2294.7|2294.4|239
1619616700000|2021-04-28 13:31:40|2295.5|2295.2|2294.5|2294.2|2295.5|2295.2|2294|2293.7|127
1619616710000|2021-04-28 13:31:50|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2293.4|2293.1|125
1619616720000|2021-04-28 13:32:00|2294|2293.7|2292.1|2291.8|2294|2293.7|2291.6|2291.3|223
1619616730000|2021-04-28 13:32:10|2292.2|2291.9|2293.1|2292.8|2293.3|2293|2292.1|2291.8|201
1619616740000|2021-04-28 13:32:20|2293.3|2293|2293.4|2293.1|2293.8|2293.5|2292.3|2292|121
1619616750000|2021-04-28 13:32:30|2293.7|2293.4|2292.2|2291.9|2293.7|2293.4|2291.6|2291.3|127
1619616760000|2021-04-28 13:32:40|2292.4|2292.1|2292.2|2291.9|2292.9|2292.6|2292|2291.7|100
1619616770000|2021-04-28 13:32:50|2292.4|2292.1|2291.9|2291.6|2292.4|2292.1|2291.1|2290.8|144
1619616780000|2021-04-28 13:33:00|2292|2291.7|2291.4|2291.1|2292|2291.7|2289.8|2289.5|140
1619616790000|2021-04-28 13:33:10|2291.7|2291.4|2291.9|2291.6|2292.1|2291.8|2291|2290.7|117
1619616800000|2021-04-28 13:33:20|2292.1|2291.8|2291|2290.7|2292.2|2291.9|2290.1|2289.8|139
1619616810000|2021-04-28 13:33:30|2291.2|2290.9|2291.7|2291.4|2292.1|2291.8|2290.4|2290.1|148
1619616820000|2021-04-28 13:33:40|2291.8|2291.5|2290.5|2290.2|2292.5|2292.2|2290.5|2290.2|143
1619616830000|2021-04-28 13:33:50|2290.7|2290.4|2289.1|2288.8|2290.8|2290.5|2289|2288.7|147
1619616840000|2021-04-28 13:34:00|2289|2288.7|2289.9|2289.6|2289.9|2289.6|2288.6|2288.3|182
1619616850000|2021-04-28 13:34:10|2290.2|2289.9|2289.7|2289.4|2290.5|2290.2|2289.3|2289|138
1619616860000|2021-04-28 13:34:20|2289.6|2289.3|2290.1|2289.8|2290.5|2290.2|2289.4|2289.1|87
1619616870000|2021-04-28 13:34:30|2289.9|2289.6|2289.8|2289.5|2291.1|2290.8|2289.8|2289.5|161
1619616880000|2021-04-28 13:34:40|2289.7|2289.4|2292.5|2292.2|2292.5|2292.2|2289.7|2289.4|130
1619616890000|2021-04-28 13:34:50|2292.6|2292.3|2292.7|2292.4|2293.4|2293.1|2292.3|2292|132
1619616900000|2021-04-28 13:35:00|2293|2292.7|2294|2293.7|2294.2|2293.9|2292.9|2292.6|221
1619616910000|2021-04-28 13:35:10|2293.9|2293.6|2294|2293.7|2295|2294.7|2293.7|2293.4|223
1619616920000|2021-04-28 13:35:20|2293.8|2293.5|2294.7|2294.4|2294.8|2294.5|2293.5|2293.2|106
1619616930000|2021-04-28 13:35:30|2294.6|2294.3|2293.4|2293.1|2294.6|2294.3|2293|2292.7|116
1619616940000|2021-04-28 13:35:40|2293.1|2292.8|2294.1|2293.8|2294.2|2293.9|2292.4|2292.1|124
1619616950000|2021-04-28 13:35:50|2294.3|2294|2294.2|2293.9|2294.9|2294.6|2293.9|2293.6|82
1619616960000|2021-04-28 13:36:00|2294|2293.7|2294|2293.7|2294.6|2294.3|2292.8|2292.5|140
1619616970000|2021-04-28 13:36:10|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2293.3|2293|93
1619616980000|2021-04-28 13:36:20|2293.9|2293.6|2292.1|2291.8|2293.9|2293.6|2292|2291.7|92
1619616990000|2021-04-28 13:36:30|2292.5|2292.2|2293.2|2292.9|2293.9|2293.6|2292.4|2292.1|202
1619617000000|2021-04-28 13:36:40|2293.3|2293|2293.5|2293.2|2294.1|2293.8|2293|2292.7|105
1619617010000|2021-04-28 13:36:50|2293.7|2293.4|2294.1|2293.8|2294.7|2294.4|2293.5|2293.2|69
1619617020000|2021-04-28 13:37:00|2294.2|2293.9|2294.5|2294.2|2294.9|2294.6|2294|2293.7|77
1619617030000|2021-04-28 13:37:10|2294.6|2294.3|2293.7|2293.4|2295|2294.7|2293.5|2293.2|72
1619617040000|2021-04-28 13:37:20|2293.2|2292.9|2293.5|2293.2|2294.2|2293.9|2293.1|2292.8|66
1619617050000|2021-04-28 13:37:30|2293.7|2293.4|2293.3|2293|2293.9|2293.6|2293.1|2292.8|40
1619617060000|2021-04-28 13:37:40|2293.1|2292.8|2292.5|2292.2|2293.7|2293.4|2292.5|2292.2|114
1619617070000|2021-04-28 13:37:50|2292.6|2292.3|2293|2292.7|2293|2292.7|2292.6|2292.3|65
1619617080000|2021-04-28 13:38:00|2292.6|2292.3|2292.1|2291.8|2292.9|2292.6|2291.3|2291|146
1619617090000|2021-04-28 13:38:10|2292|2291.7|2293.1|2292.8|2293.3|2293|2291.6|2291.3|124
1619617100000|2021-04-28 13:38:20|2292.8|2292.5|2292.3|2292|2292.8|2292.5|2292|2291.7|64
1619617110000|2021-04-28 13:38:30|2292.1|2291.8|2292.7|2292.4|2292.8|2292.5|2291.7|2291.4|60
1619617120000|2021-04-28 13:38:40|2293|2292.7|2292.6|2292.3|2293.8|2293.5|2292.6|2292.3|62
1619617130000|2021-04-28 13:38:50|2292.4|2292.1|2293.1|2292.8|2293.4|2293.1|2292.4|2292.1|38
1619617140000|2021-04-28 13:39:00|2293.2|2292.9|2292.2|2291.9|2293.7|2293.4|2292|2291.7|107
1619617150000|2021-04-28 13:39:10|2292.6|2292.3|2292.2|2291.9|2292.9|2292.6|2292|2291.7|53
1619617160000|2021-04-28 13:39:20|2292.3|2292|2291.9|2291.6|2292.3|2292|2291.3|2291|70
1619617170000|2021-04-28 13:39:30|2292.1|2291.8|2291|2290.7|2292.1|2291.8|2291|2290.7|90
1619617180000|2021-04-28 13:39:40|2290.9|2290.6|2291.4|2291.1|2291.6|2291.3|2290.7|2290.4|138
1619617190000|2021-04-28 13:39:50|2291.5|2291.2|2291|2290.7|2291.5|2291.2|2290.8|2290.5|48
1619617200000|2021-04-28 13:40:00|2290.9|2290.6|2293.1|2292.8|2293.5|2293.2|2290.8|2290.5|225
1619617210000|2021-04-28 13:40:10|2292.9|2292.6|2293.3|2293|2293.6|2293.3|2292.1|2291.8|84
1619617220000|2021-04-28 13:40:20|2293|2292.7|2291.8|2291.5|2293|2292.7|2291.8|2291.5|66
1619617230000|2021-04-28 13:40:30|2291.4|2291.1|2292|2291.7|2292.5|2292.2|2291.4|2291.1|71
1619617240000|2021-04-28 13:40:40|2292.1|2291.8|2292.2|2291.9|2292.4|2292.1|2291.7|2291.4|59
1619617250000|2021-04-28 13:40:50|2292.1|2291.8|2292.6|2292.3|2292.9|2292.6|2291.8|2291.5|37
1619617260000|2021-04-28 13:41:00|2292.8|2292.5|2292.9|2292.6|2293.6|2293.3|2292.8|2292.5|81
1619617270000|2021-04-28 13:41:10|2293|2292.7|2293.1|2292.8|2293.3|2293|2292.6|2292.3|72
1619617280000|2021-04-28 13:41:20|2293.2|2292.9|2293.3|2293|2293.3|2293|2292.8|2292.5|42
1619617290000|2021-04-28 13:41:30|2293.7|2293.4|2294.5|2294.2|2295.1|2294.8|2293.7|2293.4|142
1619617300000|2021-04-28 13:41:40|2294.6|2294.3|2295.1|2294.8|2295.3|2295|2294.6|2294.3|57
1619617310000|2021-04-28 13:41:50|2295.3|2295|2295.1|2294.8|2295.5|2295.2|2294.8|2294.5|107
1619617320000|2021-04-28 13:42:00|2295|2294.7|2294.7|2294.4|2295.9|2295.6|2294.3|2294|153
1619617330000|2021-04-28 13:42:10|2294.6|2294.3|2293.9|2293.6|2294.9|2294.6|2293.8|2293.5|54
1619617340000|2021-04-28 13:42:20|2294.1|2293.8|2293.7|2293.4|2294.8|2294.5|2293.7|2293.4|83
1619617350000|2021-04-28 13:42:30|2293.5|2293.2|2293.7|2293.4|2294|2293.7|2293.3|2293|105
1619617360000|2021-04-28 13:42:40|2293.4|2293.1|2294.2|2293.9|2294.2|2293.9|2293.4|2293.1|45
1619617370000|2021-04-28 13:42:50|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2293.6|2293.3|39
1619617380000|2021-04-28 13:43:00|2294.1|2293.8|2294.5|2294.2|2295.1|2294.8|2294.1|2293.8|81
1619617390000|2021-04-28 13:43:10|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2293.9|2293.6|44
1619617400000|2021-04-28 13:43:20|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2294.3|2294|32
1619617410000|2021-04-28 13:43:30|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2293.8|2293.5|53
1619617420000|2021-04-28 13:43:40|2294.1|2293.8|2293.8|2293.5|2294.5|2294.2|2293.8|2293.5|27
1619617430000|2021-04-28 13:43:50|2294|2293.7|2293|2292.7|2294|2293.7|2292.8|2292.5|86
1619617440000|2021-04-28 13:44:00|2292.8|2292.5|2292.2|2291.9|2292.9|2292.6|2291.7|2291.4|110
1619617450000|2021-04-28 13:44:10|2292.3|2292|2292.7|2292.4|2293.1|2292.8|2292.2|2291.9|65
1619617460000|2021-04-28 13:44:20|2292.6|2292.3|2293.3|2293|2293.3|2293|2292.6|2292.3|92
1619617470000|2021-04-28 13:44:30|2293.4|2293.1|2293.5|2293.2|2293.7|2293.4|2292.9|2292.6|46
1619617480000|2021-04-28 13:44:40|2293.6|2293.3|2294.1|2293.8|2294.8|2294.5|2293.6|2293.3|96
1619617490000|2021-04-28 13:44:50|2294.2|2293.9|2293.8|2293.5|2294.2|2293.9|2293.6|2293.3|34
1619617500000|2021-04-28 13:45:00|2293.9|2293.6|2292.8|2292.5|2294.2|2293.9|2292.8|2292.5|134
1619617510000|2021-04-28 13:45:10|2293.3|2293|2292.8|2292.5|2293.4|2293.1|2292.7|2292.4|106
1619617520000|2021-04-28 13:45:20|2292.6|2292.3|2292.3|2292|2293.1|2292.8|2291.8|2291.5|131
1619617530000|2021-04-28 13:45:30|2292.4|2292.1|2292.4|2292.1|2292.7|2292.4|2291.9|2291.6|90
1619617540000|2021-04-28 13:45:40|2292.3|2292|2293|2292.7|2293.3|2293|2292.2|2291.9|61
1619617550000|2021-04-28 13:45:50|2293.2|2292.9|2292.8|2292.5|2293.3|2293|2292.7|2292.4|89
1619617560000|2021-04-28 13:46:00|2292.9|2292.6|2292|2291.7|2293.1|2292.8|2291.9|2291.6|81
1619617570000|2021-04-28 13:46:10|2292.5|2292.2|2292.9|2292.6|2293|2292.7|2292.3|2292|63
1619617580000|2021-04-28 13:46:20|2292.7|2292.4|2292.3|2292|2293.2|2292.9|2292.2|2291.9|199
1619617590000|2021-04-28 13:46:30|2292.1|2291.8|2292.2|2291.9|2292.7|2292.4|2292|2291.7|191
1619617600000|2021-04-28 13:46:40|2292|2291.7|2291.9|2291.6|2292.4|2292.1|2291.8|2291.5|106
1619617610000|2021-04-28 13:46:50|2292|2291.7|2292.4|2292.1|2292.7|2292.4|2291.6|2291.3|82
1619617620000|2021-04-28 13:47:00|2292.6|2292.3|2293.1|2292.8|2293.2|2292.9|2292.6|2292.3|261
1619617630000|2021-04-28 13:47:10|2293.3|2293|2293|2292.7|2293.6|2293.3|2293|2292.7|255
1619617640000|2021-04-28 13:47:20|2293.1|2292.8|2292.5|2292.2|2293.3|2293|2292.3|2292|86
1619617650000|2021-04-28 13:47:30|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.2|2291.9|30
1619617660000|2021-04-28 13:47:40|2292.3|2292|2292|2291.7|2292.5|2292.2|2291.9|2291.6|32
1619617670000|2021-04-28 13:47:50|2291.9|2291.6|2292.5|2292.2|2292.5|2292.2|2291.9|2291.6|17
1619617680000|2021-04-28 13:48:00|2292.3|2292|2292|2291.7|2292.3|2292|2291.6|2291.3|101
1619617690000|2021-04-28 13:48:10|2291.9|2291.6|2292.5|2292.2|2292.6|2292.3|2291.8|2291.5|51
1619617700000|2021-04-28 13:48:20|2292.3|2292|2292.9|2292.6|2292.9|2292.6|2292.3|2292|30
1619617710000|2021-04-28 13:48:30|2292.7|2292.4|2292.9|2292.6|2293.2|2292.9|2292.6|2292.3|14
1619617720000|2021-04-28 13:48:40|2293.1|2292.8|2293.5|2293.2|2294|2293.7|2293|2292.7|53
1619617730000|2021-04-28 13:48:50|2293.3|2293|2293.9|2293.6|2293.9|2293.6|2293.2|2292.9|42
1619617740000|2021-04-28 13:49:00|2293.6|2293.3|2293.3|2293|2293.8|2293.5|2293.3|2293|52
1619617750000|2021-04-28 13:49:10|2293.6|2293.3|2293.4|2293.1|2293.8|2293.5|2293.2|2292.9|51
1619617760000|2021-04-28 13:49:20|2293.5|2293.2|2292.8|2292.5|2293.5|2293.2|2292.7|2292.4|62
1619617770000|2021-04-28 13:49:30|2292.9|2292.6|2292.3|2292|2293.2|2292.9|2292.2|2291.9|72
1619617780000|2021-04-28 13:49:40|2292|2291.7|2291.9|2291.6|2292.3|2292|2291.5|2291.2|91
1619617790000|2021-04-28 13:49:50|2292.1|2291.8|2292.5|2292.2|2292.5|2292.2|2292.1|2291.8|33
1619617800000|2021-04-28 13:50:00|2292.6|2292.3|2292.5|2292.2|2293.2|2292.9|2292.2|2291.9|52
1619617810000|2021-04-28 13:50:10|2292.9|2292.6|2293.5|2293.2|2293.5|2293.2|2292.9|2292.6|61
1619617820000|2021-04-28 13:50:20|2293.4|2293.1|2293.6|2293.3|2293.8|2293.5|2293.3|2293|53
1619617830000|2021-04-28 13:50:30|2293.9|2293.6|2294.8|2294.5|2294.9|2294.6|2293.7|2293.4|125
1619617840000|2021-04-28 13:50:40|2294.6|2294.3|2294.6|2294.3|2294.8|2294.5|2294.3|2294|69
1619617850000|2021-04-28 13:50:50|2294.2|2293.9|2295|2294.7|2295|2294.7|2294.2|2293.9|47
1619617860000|2021-04-28 13:51:00|2295.1|2294.8|2294.6|2294.3|2295.1|2294.8|2293.9|2293.6|59
1619617870000|2021-04-28 13:51:10|2294.3|2294|2293.4|2293.1|2294.3|2294|2293.3|2293|64
1619617880000|2021-04-28 13:51:20|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293|2292.7|50
1619617890000|2021-04-28 13:51:30|2293|2292.7|2292.7|2292.4|2293|2292.7|2292|2291.7|99
1619617900000|2021-04-28 13:51:40|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2291.9|2291.6|57
1619617910000|2021-04-28 13:51:50|2292.2|2291.9|2292.6|2292.3|2292.7|2292.4|2291.9|2291.6|198
1619617920000|2021-04-28 13:52:00|2292.5|2292.2|2292.3|2292|2292.6|2292.3|2292|2291.7|81
1619617930000|2021-04-28 13:52:10|2292.1|2291.8|2292.9|2292.6|2292.9|2292.6|2292.1|2291.8|43
1619617940000|2021-04-28 13:52:20|2292.8|2292.5|2292.6|2292.3|2292.9|2292.6|2292.5|2292.2|30
1619617950000|2021-04-28 13:52:30|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|29
1619617960000|2021-04-28 13:52:40|2292.6|2292.3|2292.7|2292.4|2293.1|2292.8|2292.6|2292.3|36
1619617970000|2021-04-28 13:52:50|2292.8|2292.5|2293.2|2292.9|2293.4|2293.1|2292.6|2292.3|21
1619617980000|2021-04-28 13:53:00|2292.9|2292.6|2293.2|2292.9|2293.6|2293.3|2292.9|2292.6|184
1619617990000|2021-04-28 13:53:10|2293.3|2293|2292.9|2292.6|2293.7|2293.4|2292.9|2292.6|69
1619618000000|2021-04-28 13:53:20|2293|2292.7|2293.8|2293.5|2293.8|2293.5|2293|2292.7|20
1619618010000|2021-04-28 13:53:30|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.2|2292.9|40
1619618020000|2021-04-28 13:53:40|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.2|2292.9|18
1619618030000|2021-04-28 13:53:50|2293.7|2293.4|2293.7|2293.4|2294|2293.7|2293.6|2293.3|48
1619618040000|2021-04-28 13:54:00|2293.6|2293.3|2293.7|2293.4|2294.4|2294.1|2293.6|2293.3|53
1619618050000|2021-04-28 13:54:10|2293.5|2293.2|2294.3|2294|2294.3|2294|2293.5|2293.2|46
1619618060000|2021-04-28 13:54:20|2294.4|2294.1|2294.4|2294.1|2294.8|2294.5|2294.3|2294|53
1619618070000|2021-04-28 13:54:30|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2293.5|2293.2|40
1619618080000|2021-04-28 13:54:40|2294.3|2294|2293.8|2293.5|2294.6|2294.3|2293.8|2293.5|59
1619618090000|2021-04-28 13:54:50|2293.6|2293.3|2294.2|2293.9|2294.2|2293.9|2293.4|2293.1|57
1619618100000|2021-04-28 13:55:00|2294.1|2293.8|2293.6|2293.3|2294.2|2293.9|2293.6|2293.3|46
1619618110000|2021-04-28 13:55:10|2293.5|2293.2|2292.9|2292.6|2293.6|2293.3|2292.8|2292.5|80
1619618120000|2021-04-28 13:55:20|2293|2292.7|2292.6|2292.3|2293|2292.7|2292.4|2292.1|69
1619618130000|2021-04-28 13:55:30|2292.5|2292.2|2292.5|2292.2|2293.4|2293.1|2292.5|2292.2|36
1619618140000|2021-04-28 13:55:40|2292.6|2292.3|2293.3|2293|2293.5|2293.2|2292.6|2292.3|36
1619618150000|2021-04-28 13:55:50|2293.2|2292.9|2293|2292.7|2293.5|2293.2|2293|2292.7|19
1619618160000|2021-04-28 13:56:00|2293.3|2293|2292.2|2291.9|2293.3|2293|2292.2|2291.9|50
1619618170000|2021-04-28 13:56:10|2292.4|2292.1|2292.8|2292.5|2292.8|2292.5|2292.3|2292|35
1619618180000|2021-04-28 13:56:20|2293|2292.7|2293|2292.7|2293.2|2292.9|2292.8|2292.5|25
1619618190000|2021-04-28 13:56:30|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2292.9|2292.6|25
1619618200000|2021-04-28 13:56:40|2293.5|2293.2|2293|2292.7|2293.6|2293.3|2293|2292.7|25
1619618210000|2021-04-28 13:56:50|2292.9|2292.6|2292.1|2291.8|2292.9|2292.6|2292.1|2291.8|191
1619618220000|2021-04-28 13:57:00|2292.2|2291.9|2291.1|2290.8|2292.2|2291.9|2290.7|2290.4|209
1619618230000|2021-04-28 13:57:10|2291.3|2291|2291.9|2291.6|2292.1|2291.8|2290.9|2290.6|72
1619618240000|2021-04-28 13:57:20|2292|2291.7|2291.4|2291.1|2292|2291.7|2291.3|2291|49
1619618250000|2021-04-28 13:57:30|2291.7|2291.4|2292.2|2291.9|2292.2|2291.9|2291.3|2291|42
1619618260000|2021-04-28 13:57:40|2292.1|2291.8|2292.8|2292.5|2293.2|2292.9|2292.1|2291.8|72
1619618270000|2021-04-28 13:57:50|2292.7|2292.4|2293.6|2293.3|2293.6|2293.3|2292.7|2292.4|82
1619618280000|2021-04-28 13:58:00|2293.5|2293.2|2293.5|2293.2|2294.3|2294|2293.5|2293.2|133
1619618290000|2021-04-28 13:58:10|2293.7|2293.4|2293.7|2293.4|2294.1|2293.8|2293.4|2293.1|59
1619618300000|2021-04-28 13:58:20|2293.8|2293.5|2294|2293.7|2294.1|2293.8|2293.6|2293.3|64
1619618310000|2021-04-28 13:58:30|2293.9|2293.6|2294.9|2294.6|2294.9|2294.6|2293.9|2293.6|108
1619618320000|2021-04-28 13:58:40|2294.8|2294.5|2294.1|2293.8|2295.4|2295.1|2294.1|2293.8|61
1619618330000|2021-04-28 13:58:50|2294|2293.7|2293.9|2293.6|2294.3|2294|2293.7|2293.4|47
1619618340000|2021-04-28 13:59:00|2294|2293.7|2293.6|2293.3|2294|2293.7|2292.9|2292.6|57
1619618350000|2021-04-28 13:59:10|2293.8|2293.5|2293.7|2293.4|2294|2293.7|2293.6|2293.3|15
1619618360000|2021-04-28 13:59:20|2293.9|2293.6|2294.6|2294.3|2295|2294.7|2293.8|2293.5|58
1619618370000|2021-04-28 13:59:30|2294.8|2294.5|2293.7|2293.4|2294.9|2294.6|2293.6|2293.3|34
1619618380000|2021-04-28 13:59:40|2293.6|2293.3|2293.6|2293.3|2294|2293.7|2293.6|2293.3|32
1619618390000|2021-04-28 13:59:50|2293|2292.7|2293.3|2293|2293.6|2293.3|2293|2292.7|106
1619618400000|2021-04-28 14:00:00|2293.7|2293.4|2293.3|2293|2293.9|2293.6|2292.9|2292.6|55
1619618410000|2021-04-28 14:00:10|2293.2|2292.9|2293.7|2293.4|2294.1|2293.8|2293.2|2292.9|44
1619618420000|2021-04-28 14:00:20|2293.5|2293.2|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|47
1619618430000|2021-04-28 14:00:30|2293.9|2293.6|2293.3|2293|2294.2|2293.9|2293.1|2292.8|44
1619618440000|2021-04-28 14:00:40|2293.1|2292.8|2292.9|2292.6|2293.3|2293|2292.6|2292.3|36
1619618450000|2021-04-28 14:00:50|2292.8|2292.5|2291.6|2291.3|2292.8|2292.5|2291.6|2291.3|90
1619618460000|2021-04-28 14:01:00|2291.5|2291.2|2293|2292.7|2293|2292.7|2291.5|2291.2|67
1619618470000|2021-04-28 14:01:10|2293.4|2293.1|2293.6|2293.3|2293.9|2293.6|2293.4|2293.1|60
1619618480000|2021-04-28 14:01:20|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|18
1619618490000|2021-04-28 14:01:30|2293.5|2293.2|2293.2|2292.9|2293.5|2293.2|2292.9|2292.6|34
1619618500000|2021-04-28 14:01:40|2293|2292.7|2292.5|2292.2|2293.2|2292.9|2292.2|2291.9|61
1619618510000|2021-04-28 14:01:50|2292.2|2291.9|2291.7|2291.4|2292.3|2292|2291.6|2291.3|54
1619618520000|2021-04-28 14:02:00|2291.6|2291.3|2291.7|2291.4|2292|2291.7|2291.3|2291|135
1619618530000|2021-04-28 14:02:10|2291.8|2291.5|2290.6|2290.3|2291.9|2291.6|2290.2|2289.9|197
1619618540000|2021-04-28 14:02:20|2290.7|2290.4|2291.2|2290.9|2291.7|2291.4|2290.6|2290.3|101
1619618550000|2021-04-28 14:02:30|2291.1|2290.8|2290.8|2290.5|2291.4|2291.1|2290.8|2290.5|48
1619618560000|2021-04-28 14:02:40|2290.7|2290.4|2290.6|2290.3|2291.3|2291|2290.1|2289.8|68
1619618570000|2021-04-28 14:02:50|2290.7|2290.4|2290.9|2290.6|2290.9|2290.6|2290.5|2290.2|61
1619618580000|2021-04-28 14:03:00|2290.7|2290.4|2290.1|2289.8|2291|2290.7|2290.1|2289.8|89
1619618590000|2021-04-28 14:03:10|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289|2288.7|189
1619618600000|2021-04-28 14:03:20|2289.9|2289.6|2290.9|2290.6|2290.9|2290.6|2289.6|2289.3|91
1619618610000|2021-04-28 14:03:30|2290.8|2290.5|2290.6|2290.3|2290.9|2290.6|2290.5|2290.2|53
1619618620000|2021-04-28 14:03:40|2290.5|2290.2|2290.2|2289.9|2290.9|2290.6|2290.1|2289.8|32
1619618630000|2021-04-28 14:03:50|2290|2289.7|2290.7|2290.4|2290.7|2290.4|2290|2289.7|51
1619618640000|2021-04-28 14:04:00|2290.8|2290.5|2291.7|2291.4|2291.7|2291.4|2290.8|2290.5|107
1619618650000|2021-04-28 14:04:10|2291.6|2291.3|2290.9|2290.6|2291.6|2291.3|2290.9|2290.6|84
1619618660000|2021-04-28 14:04:20|2291|2290.7|2290.7|2290.4|2291.1|2290.8|2290.6|2290.3|47
1619618670000|2021-04-28 14:04:30|2290.8|2290.5|2290.8|2290.5|2291|2290.7|2290.8|2290.5|23
1619618680000|2021-04-28 14:04:40|2290.6|2290.3|2291.1|2290.8|2291.1|2290.8|2290.3|2290|58
1619618690000|2021-04-28 14:04:50|2291|2290.7|2291.3|2291|2291.4|2291.1|2290.9|2290.6|43
1619618700000|2021-04-28 14:05:00|2291.1|2290.8|2290.1|2289.8|2291.6|2291.3|2290.1|2289.8|75
1619618710000|2021-04-28 14:05:10|2290.2|2289.9|2291|2290.7|2291|2290.7|2290.2|2289.9|47
1619618720000|2021-04-28 14:05:20|2291.1|2290.8|2290.6|2290.3|2291.1|2290.8|2290.6|2290.3|22
1619618730000|2021-04-28 14:05:30|2290.8|2290.5|2291.2|2290.9|2291.2|2290.9|2290.5|2290.2|24
1619618740000|2021-04-28 14:05:40|2290.6|2290.3|2291.3|2291|2291.5|2291.2|2290.6|2290.3|24
1619618750000|2021-04-28 14:05:50|2291.2|2290.9|2291.8|2291.5|2291.8|2291.5|2291.2|2290.9|38
1619618760000|2021-04-28 14:06:00|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|46
1619618770000|2021-04-28 14:06:10|2291.8|2291.5|2291|2290.7|2291.8|2291.5|2291|2290.7|21
1619618780000|2021-04-28 14:06:20|2290.6|2290.3|2290.4|2290.1|2290.8|2290.5|2289.8|2289.5|80
1619618790000|2021-04-28 14:06:30|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2289.8|2289.5|44
1619618800000|2021-04-28 14:06:40|2290.4|2290.1|2290.6|2290.3|2290.9|2290.6|2290.3|2290|45
1619618810000|2021-04-28 14:06:50|2290.7|2290.4|2291.3|2291|2291.3|2291|2290.7|2290.4|17
1619618820000|2021-04-28 14:07:00|2291.2|2290.9|2290.4|2290.1|2291.3|2291|2290|2289.7|42
1619618830000|2021-04-28 14:07:10|2290.6|2290.3|2290.3|2290|2290.7|2290.4|2290.3|2290|22
1619618840000|2021-04-28 14:07:20|2290.5|2290.2|2290.8|2290.5|2291|2290.7|2290.5|2290.2|29
1619618850000|2021-04-28 14:07:30|2290.4|2290.1|2290.4|2290.1|2290.8|2290.5|2290.3|2290|36
1619618860000|2021-04-28 14:07:40|2290.6|2290.3|2290.7|2290.4|2291.1|2290.8|2290.6|2290.3|24
1619618870000|2021-04-28 14:07:50|2290.8|2290.5|2291.4|2291.1|2291.4|2291.1|2290.5|2290.2|30
1619618880000|2021-04-28 14:08:00|2291.2|2290.9|2291.2|2290.9|2291.5|2291.2|2290.9|2290.6|69
1619618890000|2021-04-28 14:08:10|2291.3|2291|2291.4|2291.1|2291.8|2291.5|2291.3|2291|54
1619618900000|2021-04-28 14:08:20|2291.6|2291.3|2291.3|2291|2291.8|2291.5|2291.3|2291|54
1619618910000|2021-04-28 14:08:30|2291.4|2291.1|2290.9|2290.6|2291.4|2291.1|2290.7|2290.4|48
1619618920000|2021-04-28 14:08:40|2291|2290.7|2291.7|2291.4|2291.7|2291.4|2291|2290.7|18
1619618930000|2021-04-28 14:08:50|2291.8|2291.5|2292.6|2292.3|2292.6|2292.3|2291.6|2291.3|71
1619618940000|2021-04-28 14:09:00|2292.5|2292.2|2292.5|2292.2|2293.1|2292.8|2292.4|2292.1|89
1619618950000|2021-04-28 14:09:10|2292.4|2292.1|2291.8|2291.5|2292.6|2292.3|2291.7|2291.4|27
1619618960000|2021-04-28 14:09:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.7|2291.4|15
1619618970000|2021-04-28 14:09:30|2291.9|2291.6|2292|2291.7|2292.4|2292.1|2291.9|2291.6|60
1619618980000|2021-04-28 14:09:40|2291.8|2291.5|2292.5|2292.2|2292.5|2292.2|2291.8|2291.5|15
1619618990000|2021-04-28 14:09:50|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|6
1619619000000|2021-04-28 14:10:00|2292.7|2292.4|2292.1|2291.8|2292.7|2292.4|2292.1|2291.8|29
1619619010000|2021-04-28 14:10:10|2292.2|2291.9|2292.3|2292|2292.6|2292.3|2292|2291.7|43
1619619020000|2021-04-28 14:10:20|2292.5|2292.2|2292.3|2292|2292.6|2292.3|2292.3|2292|30
1619619030000|2021-04-28 14:10:30|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2291.7|2291.4|45
1619619040000|2021-04-28 14:10:40|2291.9|2291.6|2292.4|2292.1|2292.7|2292.4|2291.6|2291.3|427
1619619050000|2021-04-28 14:10:50|2292.3|2292|2293|2292.7|2293|2292.7|2292.2|2291.9|85
1619619060000|2021-04-28 14:11:00|2292.9|2292.6|2293.1|2292.8|2293.3|2293|2292.9|2292.6|77
1619619070000|2021-04-28 14:11:10|2293.3|2293|2293.2|2292.9|2293.3|2293|2292.8|2292.5|42
1619619080000|2021-04-28 14:11:20|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|39
1619619090000|2021-04-28 14:11:30|2293.6|2293.3|2293.9|2293.6|2294|2293.7|2293.6|2293.3|52
1619619100000|2021-04-28 14:11:40|2293.8|2293.5|2294.4|2294.1|2294.5|2294.2|2293.8|2293.5|57
1619619110000|2021-04-28 14:11:50|2294.5|2294.2|2295.1|2294.8|2295.2|2294.9|2294.5|2294.2|73
1619619120000|2021-04-28 14:12:00|2295.4|2295.1|2294.6|2294.3|2295.4|2295.1|2294.6|2294.3|160
1619619130000|2021-04-28 14:12:10|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.4|2294.1|23
1619619140000|2021-04-28 14:12:20|2294.6|2294.3|2294.4|2294.1|2294.8|2294.5|2294.4|2294.1|28
1619619150000|2021-04-28 14:12:30|2294.2|2293.9|2294.8|2294.5|2294.9|2294.6|2294.2|2293.9|20
1619619160000|2021-04-28 14:12:40|2295.3|2295|2294.9|2294.6|2295.4|2295.1|2294.9|2294.6|23
1619619170000|2021-04-28 14:12:50|2294.8|2294.5|2295.6|2295.3|2295.7|2295.4|2294.2|2293.9|313
1619619180000|2021-04-28 14:13:00|2295.7|2295.4|2297.1|2296.8|2297.2|2296.9|2295.7|2295.4|144
1619619190000|2021-04-28 14:13:10|2297.2|2296.9|2296.7|2296.4|2297.2|2296.9|2296.7|2296.4|58
1619619200000|2021-04-28 14:13:20|2296.6|2296.3|2296.4|2296.1|2296.8|2296.5|2296.3|2296|49
1619619210000|2021-04-28 14:13:30|2296.2|2295.9|2296.1|2295.8|2296.3|2296|2295.8|2295.5|137
1619619220000|2021-04-28 14:13:40|2296|2295.7|2295.9|2295.6|2296.1|2295.8|2295.6|2295.3|74
1619619230000|2021-04-28 14:13:50|2296|2295.7|2295.5|2295.2|2296|2295.7|2295.5|2295.2|25
1619619240000|2021-04-28 14:14:00|2295.4|2295.1|2295.1|2294.8|2295.4|2295.1|2294.7|2294.4|99
1619619250000|2021-04-28 14:14:10|2295|2294.7|2294.2|2293.9|2295.1|2294.8|2294.2|2293.9|61
1619619260000|2021-04-28 14:14:20|2294.3|2294|2294.3|2294|2294.8|2294.5|2294.2|2293.9|59
1619619270000|2021-04-28 14:14:30|2294.6|2294.3|2295|2294.7|2295.2|2294.9|2294.4|2294.1|56
1619619280000|2021-04-28 14:14:40|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.5|2294.2|31
1619619290000|2021-04-28 14:14:50|2294.5|2294.2|2294.3|2294|2294.9|2294.6|2294.3|2294|60
1619619300000|2021-04-28 14:15:00|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.3|2293|81
1619619310000|2021-04-28 14:15:10|2293.8|2293.5|2294.3|2294|2294.5|2294.2|2293.8|2293.5|58
1619619320000|2021-04-28 14:15:20|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|98
1619619330000|2021-04-28 14:15:30|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|15
1619619340000|2021-04-28 14:15:40|2294.6|2294.3|2293.8|2293.5|2294.6|2294.3|2293.7|2293.4|36
1619619350000|2021-04-28 14:15:50|2293.5|2293.2|2293|2292.7|2293.7|2293.4|2293|2292.7|94
1619619360000|2021-04-28 14:16:00|2293.1|2292.8|2292.1|2291.8|2293.2|2292.9|2292.1|2291.8|87
1619619370000|2021-04-28 14:16:10|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.3|2291|115
1619619380000|2021-04-28 14:16:20|2291.9|2291.6|2292|2291.7|2292|2291.7|2291|2290.7|230
1619619390000|2021-04-28 14:16:30|2291.9|2291.6|2292.2|2291.9|2292.3|2292|2291.7|2291.4|82
1619619400000|2021-04-28 14:16:40|2292.1|2291.8|2292|2291.7|2292.6|2292.3|2292|2291.7|55
1619619410000|2021-04-28 14:16:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.6|2291.3|32
1619619420000|2021-04-28 14:17:00|2291.7|2291.4|2291.3|2291|2291.7|2291.4|2291.3|2291|45
1619619430000|2021-04-28 14:17:10|2291.4|2291.1|2290.7|2290.4|2291.4|2291.1|2290.4|2290.1|108
1619619440000|2021-04-28 14:17:20|2290.6|2290.3|2291.6|2291.3|2291.7|2291.4|2290.4|2290.1|131
1619619450000|2021-04-28 14:17:30|2291.5|2291.2|2292.1|2291.8|2292.1|2291.8|2291.4|2291.1|37
1619619460000|2021-04-28 14:17:40|2292|2291.7|2292.8|2292.5|2292.9|2292.6|2291.9|2291.6|50
1619619470000|2021-04-28 14:17:50|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.5|2292.2|40
1619619480000|2021-04-28 14:18:00|2292.6|2292.3|2292.6|2292.3|2293.2|2292.9|2292.3|2292|57
1619619490000|2021-04-28 14:18:10|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|36
1619619500000|2021-04-28 14:18:20|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2291.7|2291.4|54
1619619510000|2021-04-28 14:18:30|2292|2291.7|2292.8|2292.5|2292.9|2292.6|2291.9|2291.6|31
1619619520000|2021-04-28 14:18:40|2292.9|2292.6|2293.2|2292.9|2293.2|2292.9|2292.8|2292.5|30
1619619530000|2021-04-28 14:18:50|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2292.5|2292.2|70
1619619540000|2021-04-28 14:19:00|2293.3|2293|2293.5|2293.2|2293.6|2293.3|2293.3|2293|42
1619619550000|2021-04-28 14:19:10|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.2|2292.9|107
1619619560000|2021-04-28 14:19:20|2293.6|2293.3|2293.2|2292.9|2293.6|2293.3|2293|2292.7|34
1619619570000|2021-04-28 14:19:30|2293.1|2292.8|2293.5|2293.2|2293.5|2293.2|2292.8|2292.5|28
1619619580000|2021-04-28 14:19:40|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.3|2293|26
1619619590000|2021-04-28 14:19:50|2293.9|2293.6|2295.1|2294.8|2295.1|2294.8|2293.9|2293.6|121
1619619600000|2021-04-28 14:20:00|2295.2|2294.9|2295.1|2294.8|2295.3|2295|2294.9|2294.6|39
1619619610000|2021-04-28 14:20:10|2295|2294.7|2294.5|2294.2|2295.2|2294.9|2294.3|2294|134
1619619620000|2021-04-28 14:20:20|2294.7|2294.4|2295.1|2294.8|2295.1|2294.8|2294.6|2294.3|28
1619619630000|2021-04-28 14:20:30|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.2|2293.9|26
1619619640000|2021-04-28 14:20:40|2294.4|2294.1|2294.8|2294.5|2294.9|2294.6|2294.4|2294.1|22
1619619650000|2021-04-28 14:20:50|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|11
1619619660000|2021-04-28 14:21:00|2294.9|2294.6|2295.4|2295.1|2295.6|2295.3|2294.9|2294.6|73
1619619670000|2021-04-28 14:21:10|2295.5|2295.2|2295.4|2295.1|2295.7|2295.4|2295.3|2295|44
1619619680000|2021-04-28 14:21:20|2295|2294.7|2295.7|2295.4|2295.7|2295.4|2294.7|2294.4|70
1619619690000|2021-04-28 14:21:30|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|82
1619619700000|2021-04-28 14:21:40|2295.6|2295.3|2296|2295.7|2296|2295.7|2295.5|2295.2|35
1619619710000|2021-04-28 14:21:50|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|53
1619619720000|2021-04-28 14:22:00|2296.2|2295.9|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|29
1619619730000|2021-04-28 14:22:10|2296.4|2296.1|2295.8|2295.5|2296.4|2296.1|2295.7|2295.4|71
1619619740000|2021-04-28 14:22:20|2295.7|2295.4|2295.5|2295.2|2295.9|2295.6|2295.4|2295.1|32
1619619750000|2021-04-28 14:22:30|2295.6|2295.3|2295.9|2295.6|2296.1|2295.8|2295.6|2295.3|19
1619619760000|2021-04-28 14:22:40|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296|2295.7|24
1619619770000|2021-04-28 14:22:50|2296.3|2296|2296.9|2296.6|2296.9|2296.6|2296.3|2296|83
1619619780000|2021-04-28 14:23:00|2296.7|2296.4|2296.9|2296.6|2297|2296.7|2296.4|2296.1|77
1619619790000|2021-04-28 14:23:10|2296.8|2296.5|2296.9|2296.6|2297.3|2297|2296.7|2296.4|74
1619619800000|2021-04-28 14:23:20|2297|2296.7|2297|2296.7|2297|2296.7|2296.7|2296.4|53
1619619810000|2021-04-28 14:23:30|2297.2|2296.9|2297.6|2297.3|2297.7|2297.4|2297.1|2296.8|208
1619619820000|2021-04-28 14:23:40|2297.9|2297.6|2297.1|2296.8|2297.9|2297.6|2297.1|2296.8|48
1619619830000|2021-04-28 14:23:50|2297.5|2297.2|2297.6|2297.3|2298.1|2297.8|2297.3|2297|67
1619619840000|2021-04-28 14:24:00|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2296.9|2296.6|66
1619619850000|2021-04-28 14:24:10|2296.9|2296.6|2297|2296.7|2297.2|2296.9|2296.9|2296.6|47
1619619860000|2021-04-28 14:24:20|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|29
1619619870000|2021-04-28 14:24:30|2297.2|2296.9|2297|2296.7|2297.6|2297.3|2296.8|2296.5|64
1619619880000|2021-04-28 14:24:40|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.5|2296.2|76
1619619890000|2021-04-28 14:24:50|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|23
1619619900000|2021-04-28 14:25:00|2296.7|2296.4|2297.1|2296.8|2297.1|2296.8|2296|2295.7|74
1619619910000|2021-04-28 14:25:10|2296.7|2296.4|2296.9|2296.6|2297|2296.7|2296.7|2296.4|13
1619619920000|2021-04-28 14:25:20|2297|2296.7|2297.3|2297|2297.5|2297.2|2297|2296.7|23
1619619930000|2021-04-28 14:25:30|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|32
1619619940000|2021-04-28 14:25:40|2297.2|2296.9|2296.5|2296.2|2297.3|2297|2296.4|2296.1|42
1619619950000|2021-04-28 14:25:50|2296.8|2296.5|2297|2296.7|2297.2|2296.9|2296.7|2296.4|19
1619619960000|2021-04-28 14:26:00|2297.2|2296.9|2296.8|2296.5|2297.2|2296.9|2296.8|2296.5|21
1619619970000|2021-04-28 14:26:10|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2295.9|2295.6|29
1619619980000|2021-04-28 14:26:20|2296.5|2296.2|2296.8|2296.5|2296.9|2296.6|2296.5|2296.2|49
1619619990000|2021-04-28 14:26:30|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.4|2296.1|29
1619620000000|2021-04-28 14:26:40|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.5|2296.2|33
1619620010000|2021-04-28 14:26:50|2296.8|2296.5|2296|2295.7|2296.8|2296.5|2296|2295.7|99
1619620020000|2021-04-28 14:27:00|2296.4|2296.1|2297|2296.7|2297.2|2296.9|2296.3|2296|74
1619620030000|2021-04-28 14:27:10|2296.9|2296.6|2297.9|2297.6|2298|2297.7|2296.8|2296.5|57
1619620040000|2021-04-28 14:27:20|2297.8|2297.5|2297.4|2297.1|2297.8|2297.5|2297.2|2296.9|42
1619620050000|2021-04-28 14:27:30|2297.2|2296.9|2297.6|2297.3|2297.6|2297.3|2297|2296.7|46
1619620060000|2021-04-28 14:27:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297|2296.7|34
1619620070000|2021-04-28 14:27:50|2297.5|2297.2|2298.2|2297.9|2298.4|2298.1|2297.5|2297.2|51
1619620080000|2021-04-28 14:28:00|2298.1|2297.8|2298.2|2297.9|2298.7|2298.4|2298.1|2297.8|83
1619620090000|2021-04-28 14:28:10|2298.3|2298|2298.5|2298.2|2298.7|2298.4|2298.3|2298|43
1619620100000|2021-04-28 14:28:20|2298.6|2298.3|2297.8|2297.5|2298.6|2298.3|2297.8|2297.5|52
1619620110000|2021-04-28 14:28:30|2297.6|2297.3|2297.5|2297.2|2297.7|2297.4|2297.3|2297|37
1619620120000|2021-04-28 14:28:40|2297.4|2297.1|2297.5|2297.2|2297.7|2297.4|2297.4|2297.1|19
1619620130000|2021-04-28 14:28:50|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2296.8|2296.5|38
1619620140000|2021-04-28 14:29:00|2297.2|2296.9|2297.6|2297.3|2297.7|2297.4|2296.9|2296.6|32
1619620150000|2021-04-28 14:29:10|2297.5|2297.2|2297.5|2297.2|2298.1|2297.8|2297.5|2297.2|99
1619620160000|2021-04-28 14:29:20|2297.4|2297.1|2297.4|2297.1|2297.8|2297.5|2297.2|2296.9|37
1619620170000|2021-04-28 14:29:30|2297.2|2296.9|2297.3|2297|2297.4|2297.1|2297|2296.7|66
1619620180000|2021-04-28 14:29:40|2297.2|2296.9|2297.6|2297.3|2297.6|2297.3|2297.2|2296.9|25
1619620190000|2021-04-28 14:29:50|2297.5|2297.2|2297.4|2297.1|2297.6|2297.3|2297.3|2297|19
1619620200000|2021-04-28 14:30:00|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.3|2297|20
1619620210000|2021-04-28 14:30:10|2297.3|2297|2297.8|2297.5|2298.2|2297.9|2297.3|2297|62
1619620220000|2021-04-28 14:30:20|2297.7|2297.4|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|36
1619620230000|2021-04-28 14:30:30|2297.8|2297.5|2297.9|2297.6|2298|2297.7|2297.8|2297.5|32
1619620240000|2021-04-28 14:30:40|2297.7|2297.4|2297.3|2297|2297.8|2297.5|2297.2|2296.9|66
1619620250000|2021-04-28 14:30:50|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|40
1619620260000|2021-04-28 14:31:00|2297.8|2297.5|2298|2297.7|2298.1|2297.8|2297.7|2297.4|47
1619620270000|2021-04-28 14:31:10|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.7|2297.4|26
1619620280000|2021-04-28 14:31:20|2297.8|2297.5|2297.5|2297.2|2298.1|2297.8|2297.5|2297.2|33
1619620290000|2021-04-28 14:31:30|2297.6|2297.3|2297.8|2297.5|2298.1|2297.8|2297.6|2297.3|28
1619620300000|2021-04-28 14:31:40|2297.7|2297.4|2297.3|2297|2297.9|2297.6|2297.2|2296.9|43
1619620310000|2021-04-28 14:31:50|2297.2|2296.9|2297.1|2296.8|2297.5|2297.2|2297.1|2296.8|42
1619620320000|2021-04-28 14:32:00|2297.2|2296.9|2297.4|2297.1|2297.7|2297.4|2297.2|2296.9|72
1619620330000|2021-04-28 14:32:10|2297.3|2297|2297.3|2297|2297.4|2297.1|2297|2296.7|42
1619620340000|2021-04-28 14:32:20|2297|2296.7|2296.8|2296.5|2297.1|2296.8|2296.5|2296.2|119
1619620350000|2021-04-28 14:32:30|2296.9|2296.6|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|53
1619620360000|2021-04-28 14:32:40|2297.1|2296.8|2297.6|2297.3|2297.8|2297.5|2296.9|2296.6|54
1619620370000|2021-04-28 14:32:50|2297.5|2297.2|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|24
1619620380000|2021-04-28 14:33:00|2297.7|2297.4|2297.9|2297.6|2298|2297.7|2297.7|2297.4|46
1619620390000|2021-04-28 14:33:10|2297.8|2297.5|2297.8|2297.5|2298.1|2297.8|2297.7|2297.4|73
1619620400000|2021-04-28 14:33:20|2297.7|2297.4|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|29
1619620410000|2021-04-28 14:33:30|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|24
1619620420000|2021-04-28 14:33:40|2298.2|2297.9|2297.8|2297.5|2298.2|2297.9|2297.7|2297.4|37
1619620430000|2021-04-28 14:33:50|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.3|2297|55
1619620440000|2021-04-28 14:34:00|2297.3|2297|2297.1|2296.8|2297.3|2297|2296.7|2296.4|442
1619620450000|2021-04-28 14:34:10|2297|2296.7|2297.7|2297.4|2297.7|2297.4|2296.9|2296.6|56
1619620460000|2021-04-28 14:34:20|2297.6|2297.3|2297.9|2297.6|2298.4|2298.1|2297.5|2297.2|126
1619620470000|2021-04-28 14:34:30|2298|2297.7|2297.5|2297.2|2298|2297.7|2297.5|2297.2|80
1619620480000|2021-04-28 14:34:40|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.1|2296.8|36
1619620490000|2021-04-28 14:34:50|2297.4|2297.1|2296.9|2296.6|2297.4|2297.1|2296.8|2296.5|36
1619620500000|2021-04-28 14:35:00|2296.8|2296.5|2295.8|2295.5|2296.8|2296.5|2295|2294.7|214
1619620510000|2021-04-28 14:35:10|2295.5|2295.2|2296.2|2295.9|2296.6|2296.3|2295.5|2295.2|102
1619620520000|2021-04-28 14:35:20|2296.1|2295.8|2296.5|2296.2|2296.7|2296.4|2295.9|2295.6|58
1619620530000|2021-04-28 14:35:30|2296.4|2296.1|2296.6|2296.3|2296.7|2296.4|2296.3|2296|30
1619620540000|2021-04-28 14:35:40|2296.4|2296.1|2296.1|2295.8|2296.5|2296.2|2295.9|2295.6|85
1619620550000|2021-04-28 14:35:50|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|30
1619620560000|2021-04-28 14:36:00|2296.2|2295.9|2296.9|2296.6|2296.9|2296.6|2296.2|2295.9|51
1619620570000|2021-04-28 14:36:10|2296.8|2296.5|2297.4|2297.1|2297.4|2297.1|2296.6|2296.3|79
1619620580000|2021-04-28 14:36:20|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|19
1619620590000|2021-04-28 14:36:30|2298|2297.7|2297.9|2297.6|2298.1|2297.8|2297.7|2297.4|92
1619620600000|2021-04-28 14:36:40|2297.8|2297.5|2298.3|2298|2298.4|2298.1|2297.8|2297.5|96
1619620610000|2021-04-28 14:36:50|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298|2297.7|38
1619620620000|2021-04-28 14:37:00|2298.2|2297.9|2298.7|2298.4|2298.9|2298.6|2298.1|2297.8|93
1619620630000|2021-04-28 14:37:10|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|68
1619620640000|2021-04-28 14:37:20|2298.6|2298.3|2299|2298.7|2299.2|2298.9|2298.5|2298.2|48
1619620650000|2021-04-28 14:37:30|2298.8|2298.5|2298.9|2298.6|2299.2|2298.9|2298.8|2298.5|40
1619620660000|2021-04-28 14:37:40|2299|2298.7|2298.6|2298.3|2299|2298.7|2298.6|2298.3|68
1619620670000|2021-04-28 14:37:50|2298.4|2298.1|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|16
1619620680000|2021-04-28 14:38:00|2298.3|2298|2298.5|2298.2|2298.9|2298.6|2298.3|2298|42
1619620690000|2021-04-28 14:38:10|2298.4|2298.1|2298.2|2297.9|2298.5|2298.2|2297.9|2297.6|30
1619620700000|2021-04-28 14:38:20|2298|2297.7|2298.2|2297.9|2298.4|2298.1|2297.8|2297.5|37
1619620710000|2021-04-28 14:38:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|8
1619620720000|2021-04-28 14:38:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|5
1619620730000|2021-04-28 14:38:50|2298.2|2297.9|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|40
1619620740000|2021-04-28 14:39:00|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.7|2297.4|22
1619620750000|2021-04-28 14:39:10|2297.9|2297.6|2297.8|2297.5|2298.3|2298|2297.8|2297.5|41
1619620760000|2021-04-28 14:39:20|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|2
1619620770000|2021-04-28 14:39:30|2298|2297.7|2298.5|2298.2|2298.5|2298.2|2297.9|2297.6|32
1619620780000|2021-04-28 14:39:40|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.2|2297.9|14
1619620790000|2021-04-28 14:39:50|2298.5|2298.2|2298|2297.7|2298.5|2298.2|2298|2297.7|17
1619620800000|2021-04-28 14:40:00|2298.2|2297.9|2298|2297.7|2298.6|2298.3|2298|2297.7|57
1619620810000|2021-04-28 14:40:10|2298.1|2297.8|2297.1|2296.8|2298.1|2297.8|2297.1|2296.8|57
1619620820000|2021-04-28 14:40:20|2297.3|2297|2297|2296.7|2297.3|2297|2296.6|2296.3|64
1619620830000|2021-04-28 14:40:30|2296.9|2296.6|2297.4|2297.1|2297.7|2297.4|2296.7|2296.4|77
1619620840000|2021-04-28 14:40:40|2297.5|2297.2|2297.9|2297.6|2297.9|2297.6|2297.5|2297.2|115
1619620850000|2021-04-28 14:40:50|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|95
1619620860000|2021-04-28 14:41:00|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.3|2297|181
1619620870000|2021-04-28 14:41:10|2297.4|2297.1|2297.6|2297.3|2297.8|2297.5|2297.4|2297.1|169
1619620880000|2021-04-28 14:41:20|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.2|2296.9|223
1619620890000|2021-04-28 14:41:30|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.4|2297.1|28
1619620900000|2021-04-28 14:41:40|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.3|2297|22
1619620910000|2021-04-28 14:41:50|2297.6|2297.3|2298.1|2297.8|2298.2|2297.9|2297.6|2297.3|39
1619620920000|2021-04-28 14:42:00|2298|2297.7|2298.5|2298.2|2298.9|2298.6|2298|2297.7|97
1619620930000|2021-04-28 14:42:10|2298.4|2298.1|2298.5|2298.2|2298.6|2298.3|2298.3|2298|18
1619620940000|2021-04-28 14:42:20|2298.8|2298.5|2298.5|2298.2|2298.8|2298.5|2298.3|2298|27
1619620950000|2021-04-28 14:42:30|2298.7|2298.4|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|10
1619620960000|2021-04-28 14:42:40|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.5|2298.2|16
1619620970000|2021-04-28 14:42:50|2298.9|2298.6|2299.3|2299|2299.4|2299.1|2298.8|2298.5|35
1619620980000|2021-04-28 14:43:00|2299.2|2298.9|2299|2298.7|2299.6|2299.3|2299|2298.7|94
1619620990000|2021-04-28 14:43:10|2299.1|2298.8|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|34
1619621000000|2021-04-28 14:43:20|2299.2|2298.9|2299.6|2299.3|2299.7|2299.4|2299.2|2298.9|19
1619621010000|2021-04-28 14:43:30|2299.7|2299.4|2300.2|2299.9|2300.3|2300|2299.7|2299.4|57
1619621020000|2021-04-28 14:43:40|2300.3|2300|2300.2|2299.9|2300.6|2300.3|2300.1|2299.8|338
1619621030000|2021-04-28 14:43:50|2300.3|2300|2300.3|2300|2300.7|2300.4|2300.3|2300|39
1619621040000|2021-04-28 14:44:00|2300.4|2300.1|2300.7|2300.4|2300.9|2300.6|2300.4|2300.1|26
1619621050000|2021-04-28 14:44:10|2300.5|2300.2|2300.8|2300.5|2301|2300.7|2300.5|2300.2|25
1619621060000|2021-04-28 14:44:20|2300.9|2300.6|2301|2300.7|2301.3|2301|2300.7|2300.4|56
1619621070000|2021-04-28 14:44:30|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.6|2300.3|35
1619621080000|2021-04-28 14:44:40|2300.9|2300.6|2300.5|2300.2|2301|2300.7|2300.5|2300.2|49
1619621090000|2021-04-28 14:44:50|2300.4|2300.1|2300.7|2300.4|2300.9|2300.6|2300.4|2300.1|33
1619621100000|2021-04-28 14:45:00|2300.8|2300.5|2301|2300.7|2301.5|2301.2|2300.7|2300.4|115
1619621110000|2021-04-28 14:45:10|2301.1|2300.8|2301.6|2301.3|2301.6|2301.3|2300.8|2300.5|166
1619621120000|2021-04-28 14:45:20|2301.4|2301.1|2301.7|2301.4|2301.8|2301.5|2301.3|2301|49
1619621130000|2021-04-28 14:45:30|2301.6|2301.3|2302|2301.7|2302|2301.7|2301.6|2301.3|72
1619621140000|2021-04-28 14:45:40|2301.8|2301.5|2302.5|2302.2|2302.5|2302.2|2301.8|2301.5|60
1619621150000|2021-04-28 14:45:50|2302.6|2302.3|2302.6|2302.3|2302.8|2302.5|2302.2|2301.9|112
1619621160000|2021-04-28 14:46:00|2302.4|2302.1|2302.2|2301.9|2302.8|2302.5|2302.1|2301.8|193
1619621170000|2021-04-28 14:46:10|2302.4|2302.1|2302.5|2302.2|2302.7|2302.4|2302.4|2302.1|19
1619621180000|2021-04-28 14:46:20|2302.6|2302.3|2303.1|2302.8|2303.1|2302.8|2302.6|2302.3|52
1619621190000|2021-04-28 14:46:30|2302.9|2302.6|2303.4|2303.1|2303.4|2303.1|2302.9|2302.6|74
1619621200000|2021-04-28 14:46:40|2303.3|2303|2303.3|2303|2303.7|2303.4|2303.1|2302.8|258
1619621210000|2021-04-28 14:46:50|2303.2|2302.9|2302.7|2302.4|2303.3|2303|2302.7|2302.4|178
1619621220000|2021-04-28 14:47:00|2302.9|2302.6|2303.1|2302.8|2303.2|2302.9|2302.9|2302.6|51
1619621230000|2021-04-28 14:47:10|2303.2|2302.9|2303.4|2303.1|2303.4|2303.1|2303.1|2302.8|34
1619621240000|2021-04-28 14:47:20|2303.3|2303|2303.4|2303.1|2303.8|2303.5|2303.3|2303|76
1619621250000|2021-04-28 14:47:30|2303.5|2303.2|2303.5|2303.2|2303.9|2303.6|2303.5|2303.2|33
1619621260000|2021-04-28 14:47:40|2303.4|2303.1|2303.6|2303.3|2303.7|2303.4|2303.3|2303|36
1619621270000|2021-04-28 14:47:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.2|2302.9|64
1619621280000|2021-04-28 14:48:00|2303.3|2303|2303.9|2303.6|2304.1|2303.8|2303.3|2303|127
1619621290000|2021-04-28 14:48:10|2303.8|2303.5|2303.9|2303.6|2304|2303.7|2303.7|2303.4|31
1619621300000|2021-04-28 14:48:20|2304|2303.7|2304.2|2303.9|2304.3|2304|2303.9|2303.6|51
1619621310000|2021-04-28 14:48:30|2304.3|2304|2304|2303.7|2304.3|2304|2303.9|2303.6|25
1619621320000|2021-04-28 14:48:40|2303.9|2303.6|2304|2303.7|2304.1|2303.8|2303.8|2303.5|24
1619621330000|2021-04-28 14:48:50|2303.8|2303.5|2303.3|2303|2304.1|2303.8|2303.3|2303|73
1619621340000|2021-04-28 14:49:00|2303.4|2303.1|2303.1|2302.8|2303.8|2303.5|2303.1|2302.8|118
1619621350000|2021-04-28 14:49:10|2303|2302.7|2303|2302.7|2303.3|2303|2303|2302.7|39
1619621360000|2021-04-28 14:49:20|2303.1|2302.8|2303|2302.7|2303.3|2303|2302.7|2302.4|47
1619621370000|2021-04-28 14:49:30|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|28
1619621380000|2021-04-28 14:49:40|2303|2302.7|2303.2|2302.9|2303.5|2303.2|2303|2302.7|70
1619621390000|2021-04-28 14:49:50|2303.1|2302.8|2303|2302.7|2303.2|2302.9|2302.9|2302.6|25
1619621400000|2021-04-28 14:50:00|2303.1|2302.8|2303|2302.7|2303.4|2303.1|2303|2302.7|90
1619621410000|2021-04-28 14:50:10|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.5|2302.2|237
1619621420000|2021-04-28 14:50:20|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.8|2302.5|44
1619621430000|2021-04-28 14:50:30|2303|2302.7|2303.2|2302.9|2303.3|2303|2303|2302.7|55
1619621440000|2021-04-28 14:50:40|2303.1|2302.8|2302.5|2302.2|2303.1|2302.8|2302.4|2302.1|31
1619621450000|2021-04-28 14:50:50|2302.6|2302.3|2302.7|2302.4|2302.9|2302.6|2302.6|2302.3|25
1619621460000|2021-04-28 14:51:00|2302.6|2302.3|2303|2302.7|2303.3|2303|2302.6|2302.3|36
1619621470000|2021-04-28 14:51:10|2302.9|2302.6|2302.9|2302.6|2303.3|2303|2302.9|2302.6|37
1619621480000|2021-04-28 14:51:20|2303|2302.7|2302.8|2302.5|2303.3|2303|2302.8|2302.5|25
1619621490000|2021-04-28 14:51:30|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.9|2302.6|31
1619621500000|2021-04-28 14:51:40|2303|2302.7|2303.2|2302.9|2303.4|2303.1|2302.9|2302.6|31
1619621510000|2021-04-28 14:51:50|2303.3|2303|2303.1|2302.8|2303.5|2303.2|2303.1|2302.8|41
1619621520000|2021-04-28 14:52:00|2303.2|2302.9|2302.8|2302.5|2303.2|2302.9|2302.7|2302.4|18
1619621530000|2021-04-28 14:52:10|2302.6|2302.3|2302.9|2302.6|2303|2302.7|2302.6|2302.3|15
1619621540000|2021-04-28 14:52:20|2302.8|2302.5|2302.7|2302.4|2303|2302.7|2302.7|2302.4|15
1619621550000|2021-04-28 14:52:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|42
1619621560000|2021-04-28 14:52:40|2302.7|2302.4|2302.6|2302.3|2303.2|2302.9|2302.6|2302.3|43
1619621570000|2021-04-28 14:52:50|2302.8|2302.5|2302.2|2301.9|2302.8|2302.5|2301.9|2301.6|46
1619621580000|2021-04-28 14:53:00|2302.1|2301.8|2302|2301.7|2302.4|2302.1|2301.9|2301.6|70
1619621590000|2021-04-28 14:53:10|2301.9|2301.6|2302|2301.7|2302.2|2301.9|2301.9|2301.6|55
1619621600000|2021-04-28 14:53:20|2301.9|2301.6|2301.4|2301.1|2301.9|2301.6|2301.2|2300.9|157
1619621610000|2021-04-28 14:53:30|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.2|2300.9|34
1619621620000|2021-04-28 14:53:40|2301.3|2301|2301.1|2300.8|2301.4|2301.1|2300.8|2300.5|84
1619621630000|2021-04-28 14:53:50|2301.2|2300.9|2300.6|2300.3|2301.2|2300.9|2300.4|2300.1|87
1619621640000|2021-04-28 14:54:00|2300.7|2300.4|2301.7|2301.4|2302.1|2301.8|2300.7|2300.4|96
1619621650000|2021-04-28 14:54:10|2301.8|2301.5|2301.5|2301.2|2302|2301.7|2301.4|2301.1|35
1619621660000|2021-04-28 14:54:20|2301.6|2301.3|2301.7|2301.4|2302|2301.7|2301.6|2301.3|190
1619621670000|2021-04-28 14:54:30|2302|2301.7|2302.4|2302.1|2302.4|2302.1|2301.9|2301.6|24
1619621680000|2021-04-28 14:54:40|2302.5|2302.2|2302.4|2302.1|2302.7|2302.4|2302.3|2302|52
1619621690000|2021-04-28 14:54:50|2302.3|2302|2302.2|2301.9|2302.4|2302.1|2302|2301.7|33
1619621700000|2021-04-28 14:55:00|2302.3|2302|2302.2|2301.9|2302.7|2302.4|2302|2301.7|39
1619621710000|2021-04-28 14:55:10|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2301.9|2301.6|46
1619621720000|2021-04-28 14:55:20|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.2|2301.9|19
1619621730000|2021-04-28 14:55:30|2302.2|2301.9|2302.7|2302.4|2302.8|2302.5|2302.2|2301.9|37
1619621740000|2021-04-28 14:55:40|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|20
1619621750000|2021-04-28 14:55:50|2302.7|2302.4|2302.6|2302.3|2302.9|2302.6|2302.6|2302.3|18
1619621760000|2021-04-28 14:56:00|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|17
1619621770000|2021-04-28 14:56:10|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.6|2302.3|25
1619621780000|2021-04-28 14:56:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|15
1619621790000|2021-04-28 14:56:30|2302.7|2302.4|2301.6|2301.3|2302.8|2302.5|2301.6|2301.3|41
1619621800000|2021-04-28 14:56:40|2301.7|2301.4|2302.4|2302.1|2302.4|2302.1|2301.7|2301.4|15
1619621810000|2021-04-28 14:56:50|2302.5|2302.2|2302.6|2302.3|2302.8|2302.5|2302.3|2302|15
1619621820000|2021-04-28 14:57:00|2302.7|2302.4|2302.5|2302.2|2302.9|2302.6|2302.5|2302.2|28
1619621830000|2021-04-28 14:57:10|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302.2|2301.9|16
1619621840000|2021-04-28 14:57:20|2302.3|2302|2302.5|2302.2|2302.6|2302.3|2302.3|2302|23
1619621850000|2021-04-28 14:57:30|2302.6|2302.3|2302.7|2302.4|2302.9|2302.6|2302.5|2302.2|9
1619621860000|2021-04-28 14:57:40|2302.9|2302.6|2302.7|2302.4|2303|2302.7|2302.7|2302.4|18
1619621870000|2021-04-28 14:57:50|2302.6|2302.3|2302.6|2302.3|2302.9|2302.6|2302.6|2302.3|12
1619621880000|2021-04-28 14:58:00|2302.7|2302.4|2302.3|2302|2302.7|2302.4|2302.3|2302|19
1619621890000|2021-04-28 14:58:10|2302.4|2302.1|2302.4|2302.1|2302.7|2302.4|2302.4|2302.1|21
1619621900000|2021-04-28 14:58:20|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|6
1619621910000|2021-04-28 14:58:30|2302.9|2302.6|2303.2|2302.9|2303.3|2303|2302.9|2302.6|28
1619621920000|2021-04-28 14:58:40|2302.9|2302.6|2303|2302.7|2303.1|2302.8|2302.9|2302.6|31
1619621930000|2021-04-28 14:58:50|2302.9|2302.6|2302.6|2302.3|2303|2302.7|2302.6|2302.3|18
1619621940000|2021-04-28 14:59:00|2302.7|2302.4|2303.6|2303.3|2303.6|2303.3|2302.7|2302.4|80
1619621950000|2021-04-28 14:59:10|2303.7|2303.4|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|78
1619621960000|2021-04-28 14:59:20|2303.7|2303.4|2303.8|2303.5|2303.9|2303.6|2303.6|2303.3|33
1619621970000|2021-04-28 14:59:30|2303.7|2303.4|2303.7|2303.4|2304.1|2303.8|2303.6|2303.3|40
1619621980000|2021-04-28 14:59:40|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|17
1619621990000|2021-04-28 14:59:50|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.2|2302.9|39
1619622000000|2021-04-28 15:00:00|2303.3|2303|2303.4|2303.1|2303.6|2303.3|2303.3|2303|72
1619622010000|2021-04-28 15:00:10|2303|2302.7|2303.4|2303.1|2303.5|2303.2|2303|2302.7|52
1619622020000|2021-04-28 15:00:20|2303.3|2303|2302.8|2302.5|2303.3|2303|2302.7|2302.4|34
1619622030000|2021-04-28 15:00:30|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.3|2302|36
1619622040000|2021-04-28 15:00:40|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|195
1619622050000|2021-04-28 15:00:50|2302.7|2302.4|2302.1|2301.8|2302.7|2302.4|2302.1|2301.8|24
1619622060000|2021-04-28 15:01:00|2302|2301.7|2302.3|2302|2302.6|2302.3|2301.9|2301.6|104
1619622070000|2021-04-28 15:01:10|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|58
1619622080000|2021-04-28 15:01:20|2301.6|2301.3|2301.2|2300.9|2301.6|2301.3|2301.2|2300.9|32
1619622090000|2021-04-28 15:01:30|2301.3|2301|2301.5|2301.2|2301.7|2301.4|2301.2|2300.9|72
1619622100000|2021-04-28 15:01:40|2301.3|2301|2301.9|2301.6|2302.2|2301.9|2301.3|2301|29
1619622110000|2021-04-28 15:01:50|2301.7|2301.4|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|13
1619622120000|2021-04-28 15:02:00|2301.9|2301.6|2302.2|2301.9|2302.2|2301.9|2301.7|2301.4|29
1619622130000|2021-04-28 15:02:10|2302.1|2301.8|2302.4|2302.1|2302.4|2302.1|2302|2301.7|16
1619622140000|2021-04-28 15:02:20|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302.2|2301.9|46
1619622150000|2021-04-28 15:02:30|2302.5|2302.2|2302.2|2301.9|2302.6|2302.3|2302.2|2301.9|22
1619622160000|2021-04-28 15:02:40|2302.3|2302|2302.2|2301.9|2302.5|2302.2|2302.2|2301.9|113
1619622170000|2021-04-28 15:02:50|2302.1|2301.8|2302.2|2301.9|2302.4|2302.1|2302.1|2301.8|67
1619622180000|2021-04-28 15:03:00|2302.4|2302.1|2302.4|2302.1|2302.7|2302.4|2302|2301.7|228
1619622190000|2021-04-28 15:03:10|2302.3|2302|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|156
1619622200000|2021-04-28 15:03:20|2302.4|2302.1|2302.4|2302.1|2302.6|2302.3|2301.9|2301.6|200
1619622210000|2021-04-28 15:03:30|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|115
1619622220000|2021-04-28 15:03:40|2302.3|2302|2302.7|2302.4|2302.7|2302.4|2302.2|2301.9|165
1619622230000|2021-04-28 15:03:50|2302.8|2302.5|2302.5|2302.2|2303|2302.7|2302.5|2302.2|85
1619622240000|2021-04-28 15:04:00|2302.6|2302.3|2302.1|2301.8|2302.9|2302.6|2301.9|2301.6|59
1619622250000|2021-04-28 15:04:10|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|17
1619622260000|2021-04-28 15:04:20|2302|2301.7|2301.6|2301.3|2302|2301.7|2301.6|2301.3|30
1619622270000|2021-04-28 15:04:30|2301.7|2301.4|2300.8|2300.5|2301.7|2301.4|2300.7|2300.4|79
1619622280000|2021-04-28 15:04:40|2301|2300.7|2300.8|2300.5|2301.2|2300.9|2300.8|2300.5|18
1619622290000|2021-04-28 15:04:50|2300.9|2300.6|2300.5|2300.2|2301.3|2301|2300.5|2300.2|52
1619622300000|2021-04-28 15:05:00|2300.6|2300.3|2299.6|2299.3|2300.6|2300.3|2299.6|2299.3|113
1619622310000|2021-04-28 15:05:10|2299.7|2299.4|2300.1|2299.8|2300.1|2299.8|2299.2|2298.9|78
1619622320000|2021-04-28 15:05:20|2300.3|2300|2300.3|2300|2300.5|2300.2|2300.3|2300|41
1619622330000|2021-04-28 15:05:30|2300.2|2299.9|2300.7|2300.4|2300.8|2300.5|2300.1|2299.8|39
1619622340000|2021-04-28 15:05:40|2300.6|2300.3|2301|2300.7|2301|2300.7|2300.3|2300|149
1619622350000|2021-04-28 15:05:50|2300.9|2300.6|2301.5|2301.2|2301.5|2301.2|2300.9|2300.6|27
1619622360000|2021-04-28 15:06:00|2301.7|2301.4|2301.2|2300.9|2301.8|2301.5|2301.1|2300.8|45
1619622370000|2021-04-28 15:06:10|2301.1|2300.8|2301.3|2301|2301.4|2301.1|2301.1|2300.8|9
1619622380000|2021-04-28 15:06:20|2301.2|2300.9|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|27
1619622390000|2021-04-28 15:06:30|2301.3|2301|2301.6|2301.3|2301.7|2301.4|2301.3|2301|11
1619622400000|2021-04-28 15:06:40|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|7
1619622410000|2021-04-28 15:06:50|2301.5|2301.2|2301.6|2301.3|2302.2|2301.9|2301.4|2301.1|19
1619622420000|2021-04-28 15:07:00|2301.7|2301.4|2301.9|2301.6|2302.1|2301.8|2301.7|2301.4|19
1619622430000|2021-04-28 15:07:10|2302.1|2301.8|2302.2|2301.9|2302.4|2302.1|2302.1|2301.8|31
1619622440000|2021-04-28 15:07:20|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|16
1619622450000|2021-04-28 15:07:30|2301.7|2301.4|2301.9|2301.6|2302.1|2301.8|2301.5|2301.2|13
1619622460000|2021-04-28 15:07:40|2302.1|2301.8|2302.3|2302|2302.4|2302.1|2302|2301.7|16
1619622470000|2021-04-28 15:07:50|2302.5|2302.2|2302.4|2302.1|2302.7|2302.4|2302.3|2302|41
1619622480000|2021-04-28 15:08:00|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2301.9|2301.6|27
1619622490000|2021-04-28 15:08:10|2302.4|2302.1|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|8
1619622500000|2021-04-28 15:08:20|2302.7|2302.4|2302.2|2301.9|2302.8|2302.5|2302|2301.7|47
1619622510000|2021-04-28 15:08:30|2302|2301.7|2301.9|2301.6|2302.1|2301.8|2301.8|2301.5|28
1619622520000|2021-04-28 15:08:40|2301.7|2301.4|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|26
1619622530000|2021-04-28 15:08:50|2301.9|2301.6|2301.9|2301.6|2302.2|2301.9|2301.9|2301.6|15
1619622540000|2021-04-28 15:09:00|2301.8|2301.5|2302.1|2301.8|2302.2|2301.9|2301.7|2301.4|18
1619622550000|2021-04-28 15:09:10|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.1|2301.8|15
1619622560000|2021-04-28 15:09:20|2302.2|2301.9|2301.9|2301.6|2302.2|2301.9|2301.9|2301.6|14
1619622570000|2021-04-28 15:09:30|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|3
1619622580000|2021-04-28 15:09:40|2301.6|2301.3|2302|2301.7|2302|2301.7|2301.6|2301.3|12
1619622590000|2021-04-28 15:09:50|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|15
1619622600000|2021-04-28 15:10:00|2302|2301.7|2301.9|2301.6|2302.1|2301.8|2301.8|2301.5|24
1619622610000|2021-04-28 15:10:10|2301.8|2301.5|2301.9|2301.6|2302.1|2301.8|2301.7|2301.4|26
1619622620000|2021-04-28 15:10:20|2301.7|2301.4|2302|2301.7|2302|2301.7|2301.7|2301.4|16
1619622630000|2021-04-28 15:10:30|2301.9|2301.6|2302.3|2302|2302.4|2302.1|2301.8|2301.5|11
1619622640000|2021-04-28 15:10:40|2302.2|2301.9|2301.6|2301.3|2302.2|2301.9|2301.6|2301.3|33
1619622650000|2021-04-28 15:10:50|2301.5|2301.2|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|14
1619622660000|2021-04-28 15:11:00|2301.6|2301.3|2301.2|2300.9|2301.6|2301.3|2301|2300.7|16
1619622670000|2021-04-28 15:11:10|2301|2300.7|2301.3|2301|2301.5|2301.2|2301|2300.7|15
1619622680000|2021-04-28 15:11:20|2301.6|2301.3|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|22
1619622690000|2021-04-28 15:11:30|2301.5|2301.2|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|14
1619622700000|2021-04-28 15:11:40|2301.2|2300.9|2301.5|2301.2|2301.5|2301.2|2301.2|2300.9|6
1619622710000|2021-04-28 15:11:50|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|2
1619622720000|2021-04-28 15:12:00|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|14
1619622730000|2021-04-28 15:12:10|2301.3|2301|2301.4|2301.1|2301.5|2301.2|2301.3|2301|3
1619622740000|2021-04-28 15:12:20|2301.3|2301|2301.6|2301.3|2301.7|2301.4|2301.2|2300.9|13
1619622750000|2021-04-28 15:12:30|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|7
1619622760000|2021-04-28 15:12:40|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|5
1619622770000|2021-04-28 15:12:50|2301|2300.7|2300.6|2300.3|2301.1|2300.8|2300.6|2300.3|21
1619622780000|2021-04-28 15:13:00|2301.1|2300.8|2301.3|2301|2301.3|2301|2300.7|2300.4|25
1619622790000|2021-04-28 15:13:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|6
1619622800000|2021-04-28 15:13:20|2300.8|2300.5|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|30
1619622810000|2021-04-28 15:13:30|2300.3|2300|2300.7|2300.4|2300.8|2300.5|2300.3|2300|16
1619622820000|2021-04-28 15:13:40|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|11
1619622830000|2021-04-28 15:13:50|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|19
1619622840000|2021-04-28 15:14:00|2300.7|2300.4|2300.1|2299.8|2300.7|2300.4|2300.1|2299.8|106
1619622850000|2021-04-28 15:14:10|2300.2|2299.9|2300.5|2300.2|2300.5|2300.2|2300.2|2299.9|71
1619622860000|2021-04-28 15:14:20|2300.6|2300.3|2300.2|2299.9|2300.6|2300.3|2300.1|2299.8|24
1619622870000|2021-04-28 15:14:30|2300.6|2300.3|2300.1|2299.8|2300.6|2300.3|2300.1|2299.8|72
1619622880000|2021-04-28 15:14:40|2300|2299.7|2300.3|2300|2300.3|2300|2299.8|2299.5|63
1619622890000|2021-04-28 15:14:50|2300.2|2299.9|2300|2299.7|2300.4|2300.1|2300|2299.7|14
1619622900000|2021-04-28 15:15:00|2299.7|2299.4|2300|2299.7|2300|2299.7|2299.7|2299.4|34
1619622910000|2021-04-28 15:15:10|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.2|2298.9|42
1619622920000|2021-04-28 15:15:20|2299.9|2299.6|2300.2|2299.9|2300.3|2300|2299.9|2299.6|20
1619622930000|2021-04-28 15:15:30|2300.1|2299.8|2300.4|2300.1|2300.4|2300.1|2300|2299.7|25
1619622940000|2021-04-28 15:15:40|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|39
1619622950000|2021-04-28 15:15:50|2300.4|2300.1|2300|2299.7|2300.4|2300.1|2299.8|2299.5|22
1619622960000|2021-04-28 15:16:00|2299.8|2299.5|2299.5|2299.2|2299.8|2299.5|2299.3|2299|49
1619622970000|2021-04-28 15:16:10|2299.7|2299.4|2300|2299.7|2300|2299.7|2299.7|2299.4|9
1619622980000|2021-04-28 15:16:20|2300.1|2299.8|2299.7|2299.4|2300.1|2299.8|2299.7|2299.4|40
1619622990000|2021-04-28 15:16:30|2299.5|2299.2|2299.6|2299.3|2299.9|2299.6|2299.5|2299.2|19
1619623000000|2021-04-28 15:16:40|2299.5|2299.2|2299.2|2298.9|2299.5|2299.2|2299|2298.7|70
1619623010000|2021-04-28 15:16:50|2299|2298.7|2298.6|2298.3|2299|2298.7|2298.4|2298.1|75
1619623020000|2021-04-28 15:17:00|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|36
1619623030000|2021-04-28 15:17:10|2298.5|2298.2|2298.4|2298.1|2298.7|2298.4|2298.2|2297.9|31
1619623040000|2021-04-28 15:17:20|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2297.9|2297.6|75
1619623050000|2021-04-28 15:17:30|2298.3|2298|2298.2|2297.9|2298.4|2298.1|2298|2297.7|21
1619623060000|2021-04-28 15:17:40|2298.4|2298.1|2299.5|2299.2|2299.5|2299.2|2298.4|2298.1|89
1619623070000|2021-04-28 15:17:50|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2298.9|2298.6|30
1619623080000|2021-04-28 15:18:00|2299|2298.7|2299.4|2299.1|2299.9|2299.6|2299|2298.7|29
1619623090000|2021-04-28 15:18:10|2299.3|2299|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|13
1619623100000|2021-04-28 15:18:20|2299.2|2298.9|2298.7|2298.4|2299.2|2298.9|2298.7|2298.4|21
1619623110000|2021-04-28 15:18:30|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.3|2298|18
1619623120000|2021-04-28 15:18:40|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|6
1619623130000|2021-04-28 15:18:50|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|6
1619623140000|2021-04-28 15:19:00|2298.5|2298.2|2299.1|2298.8|2299.1|2298.8|2298.5|2298.2|8
1619623150000|2021-04-28 15:19:10|2299.3|2299|2299.6|2299.3|2299.6|2299.3|2299.3|2299|9
1619623160000|2021-04-28 15:19:20|2299.5|2299.2|2300|2299.7|2300|2299.7|2299.5|2299.2|43
1619623170000|2021-04-28 15:19:30|2300.1|2299.8|2300.2|2299.9|2300.4|2300.1|2300.1|2299.8|36
1619623180000|2021-04-28 15:19:40|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|19
1619623190000|2021-04-28 15:19:50|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.2|2299.9|21
1619623200000|2021-04-28 15:20:00|2300.4|2300.1|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|74
1619623210000|2021-04-28 15:20:10|2300.2|2299.9|2300.2|2299.9|2300.4|2300.1|2299.9|2299.6|44
1619623220000|2021-04-28 15:20:20|2300.1|2299.8|2300.1|2299.8|2300.5|2300.2|2300|2299.7|23
1619623230000|2021-04-28 15:20:30|2300|2299.7|2299.9|2299.6|2300.3|2300|2299.9|2299.6|16
1619623240000|2021-04-28 15:20:40|2300.1|2299.8|2300.3|2300|2300.4|2300.1|2300.1|2299.8|20
1619623250000|2021-04-28 15:20:50|2300.4|2300.1|2300.1|2299.8|2300.4|2300.1|2300|2299.7|21
1619623260000|2021-04-28 15:21:00|2300|2299.7|2299.7|2299.4|2300|2299.7|2299.4|2299.1|19
1619623270000|2021-04-28 15:21:10|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|18
1619623280000|2021-04-28 15:21:20|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.2|2298.9|32
1619623290000|2021-04-28 15:21:30|2299.3|2299|2299|2298.7|2299.3|2299|2298.8|2298.5|26
1619623300000|2021-04-28 15:21:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|5
1619623310000|2021-04-28 15:21:50|2299.4|2299.1|2299.9|2299.6|2299.9|2299.6|2299.4|2299.1|15
1619623320000|2021-04-28 15:22:00|2300|2299.7|2300.1|2299.8|2300.3|2300|2299.8|2299.5|23
1619623330000|2021-04-28 15:22:10|2299.9|2299.6|2299.4|2299.1|2299.9|2299.6|2299.3|2299|12
1619623340000|2021-04-28 15:22:20|2299.5|2299.2|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|7
1619623350000|2021-04-28 15:22:30|2299.6|2299.3|2299.3|2299|2299.6|2299.3|2299.2|2298.9|22
1619623360000|2021-04-28 15:22:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|5
1619623370000|2021-04-28 15:22:50|2299|2298.7|2298.7|2298.4|2299.2|2298.9|2298.7|2298.4|32
1619623380000|2021-04-28 15:23:00|2298.8|2298.5|2298.9|2298.6|2299|2298.7|2298.8|2298.5|26
1619623390000|2021-04-28 15:23:10|2298.8|2298.5|2299.2|2298.9|2299.3|2299|2298.8|2298.5|18
1619623400000|2021-04-28 15:23:20|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|32
1619623410000|2021-04-28 15:23:30|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|11
1619623420000|2021-04-28 15:23:40|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|11
1619623430000|2021-04-28 15:23:50|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|6
1619623440000|2021-04-28 15:24:00|2298.9|2298.6|2298.8|2298.5|2299.2|2298.9|2298.8|2298.5|46
1619623450000|2021-04-28 15:24:10|2298.9|2298.6|2298.5|2298.2|2298.9|2298.6|2298.2|2297.9|80
1619623460000|2021-04-28 15:24:20|2298.4|2298.1|2298.1|2297.8|2298.6|2298.3|2298.1|2297.8|26
1619623470000|2021-04-28 15:24:30|2298.2|2297.9|2298.6|2298.3|2298.6|2298.3|2298.2|2297.9|22
1619623480000|2021-04-28 15:24:40|2298.7|2298.4|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|13
1619623490000|2021-04-28 15:24:50|2298.5|2298.2|2298.8|2298.5|2298.9|2298.6|2298.5|2298.2|24
1619623500000|2021-04-28 15:25:00|2299.1|2298.8|2299.5|2299.2|2299.8|2299.5|2299.1|2298.8|60
1619623510000|2021-04-28 15:25:10|2299.6|2299.3|2299.7|2299.4|2300.1|2299.8|2299.6|2299.3|75
1619623520000|2021-04-28 15:25:20|2299.6|2299.3|2299.9|2299.6|2300.1|2299.8|2299.6|2299.3|32
1619623530000|2021-04-28 15:25:30|2299.8|2299.5|2300|2299.7|2300.2|2299.9|2299.7|2299.4|24
1619623540000|2021-04-28 15:25:40|2300.2|2299.9|2299.9|2299.6|2300.2|2299.9|2299.9|2299.6|21
1619623550000|2021-04-28 15:25:50|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.3|2299|17
1619623560000|2021-04-28 15:26:00|2299.3|2299|2299.9|2299.6|2300.2|2299.9|2299.3|2299|56
1619623570000|2021-04-28 15:26:10|2300|2299.7|2300|2299.7|2300.2|2299.9|2299.9|2299.6|21
1619623580000|2021-04-28 15:26:20|2300.1|2299.8|2299.9|2299.6|2300.2|2299.9|2299.8|2299.5|15
1619623590000|2021-04-28 15:26:30|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|12
1619623600000|2021-04-28 15:26:40|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|9
1619623610000|2021-04-28 15:26:50|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|17
1619623620000|2021-04-28 15:27:00|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.8|2299.5|17
1619623630000|2021-04-28 15:27:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|10
1619623640000|2021-04-28 15:27:20|2300.2|2299.9|2300.3|2300|2300.5|2300.2|2300.1|2299.8|35
1619623650000|2021-04-28 15:27:30|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.3|2300|7
1619623660000|2021-04-28 15:27:40|||||||||2
1619623670000|2021-04-28 15:27:50|2300.4|2300.1|2300.3|2300|2300.6|2300.3|2300.3|2300|17
1619623680000|2021-04-28 15:28:00|2300.4|2300.1|2300.8|2300.5|2300.8|2300.5|2300.3|2300|29
1619623690000|2021-04-28 15:28:10|2300.7|2300.4|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|15
1619623700000|2021-04-28 15:28:20|2300.7|2300.4|2301|2300.7|2301.1|2300.8|2300.7|2300.4|27
1619623710000|2021-04-28 15:28:30|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|17
1619623720000|2021-04-28 15:28:40|2301|2300.7|2301|2300.7|2301|2300.7|2300.7|2300.4|12
1619623730000|2021-04-28 15:28:50|2301.2|2300.9|2301.3|2301|2301.4|2301.1|2301|2300.7|37
1619623740000|2021-04-28 15:29:00|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.2|2300.9|46
1619623750000|2021-04-28 15:29:10|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301.1|2300.8|11
1619623760000|2021-04-28 15:29:20|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.8|2300.5|64
1619623770000|2021-04-28 15:29:30|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|17
1619623780000|2021-04-28 15:29:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|9
1619623790000|2021-04-28 15:29:50|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|18
1619623800000|2021-04-28 15:30:00|2301.3|2301|2301|2300.7|2301.5|2301.2|2301|2300.7|37
1619623810000|2021-04-28 15:30:10|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301|2300.7|22
1619623820000|2021-04-28 15:30:20|2301.7|2301.4|2302|2301.7|2302.3|2302|2301.7|2301.4|40
1619623830000|2021-04-28 15:30:30|2302.1|2301.8|2301.8|2301.5|2302.2|2301.9|2301.8|2301.5|24
1619623840000|2021-04-28 15:30:40|2301.7|2301.4|2301.2|2300.9|2301.7|2301.4|2301.2|2300.9|15
1619623850000|2021-04-28 15:30:50|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|9
1619623860000|2021-04-28 15:31:00|2301.3|2301|2301|2300.7|2301.4|2301.1|2300.9|2300.6|50
1619623870000|2021-04-28 15:31:10|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|16
1619623880000|2021-04-28 15:31:20|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|4
1619623890000|2021-04-28 15:31:30|2301.4|2301.1|2302|2301.7|2302|2301.7|2301.4|2301.1|29
1619623900000|2021-04-28 15:31:40|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|22
1619623910000|2021-04-28 15:31:50|2302.2|2301.9|2301.7|2301.4|2302.3|2302|2301.7|2301.4|14
1619623920000|2021-04-28 15:32:00|2301.9|2301.6|2302.3|2302|2302.3|2302|2301.9|2301.6|13
1619623930000|2021-04-28 15:32:10|2302.2|2301.9|2302|2301.7|2302.2|2301.9|2302|2301.7|17
1619623940000|2021-04-28 15:32:20|2302.1|2301.8|2302.2|2301.9|2302.5|2302.2|2302.1|2301.8|61
1619623950000|2021-04-28 15:32:30|2302.4|2302.1|2301.9|2301.6|2302.4|2302.1|2301.9|2301.6|25
1619623960000|2021-04-28 15:32:40|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|6
1619623970000|2021-04-28 15:32:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|4
1619623980000|2021-04-28 15:33:00|2301.7|2301.4|2301.6|2301.3|2302.1|2301.8|2301.6|2301.3|33
1619623990000|2021-04-28 15:33:10|2301.9|2301.6|2301.8|2301.5|2302|2301.7|2301.8|2301.5|7
1619624000000|2021-04-28 15:33:20|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.6|2301.3|14
1619624010000|2021-04-28 15:33:30|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|10
1619624020000|2021-04-28 15:33:40|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|5
1619624030000|2021-04-28 15:33:50|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.3|2302|16
1619624040000|2021-04-28 15:34:00|2302.4|2302.1|2302.5|2302.2|2302.6|2302.3|2302.2|2301.9|23
1619624050000|2021-04-28 15:34:10|2302.3|2302|2302.2|2301.9|2302.5|2302.2|2302.2|2301.9|17
1619624060000|2021-04-28 15:34:20|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2301.9|2301.6|23
1619624070000|2021-04-28 15:34:30|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.3|2302|6
1619624080000|2021-04-28 15:34:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|12
1619624090000|2021-04-28 15:34:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|7
1619624100000|2021-04-28 15:35:00|2302.1|2301.8|2302.4|2302.1|2302.4|2302.1|2302|2301.7|43
1619624110000|2021-04-28 15:35:10|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.2|2301.9|30
1619624120000|2021-04-28 15:35:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619624130000|2021-04-28 15:35:30|2302.1|2301.8|2302.3|2302|2302.3|2302|2302|2301.7|7
1619624140000|2021-04-28 15:35:40|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|4
1619624150000|2021-04-28 15:35:50|2302.5|2302.2|2302.7|2302.4|2302.8|2302.5|2302.5|2302.2|59
1619624160000|2021-04-28 15:36:00|2302.8|2302.5|2302.7|2302.4|2302.9|2302.6|2302.5|2302.2|59
1619624170000|2021-04-28 15:36:10|2302.6|2302.3|2303.1|2302.8|2303.2|2302.9|2302.6|2302.3|63
1619624180000|2021-04-28 15:36:20|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|17
1619624190000|2021-04-28 15:36:30|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.8|2302.5|16
1619624200000|2021-04-28 15:36:40|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|20
1619624210000|2021-04-28 15:36:50|2303|2302.7|2303|2302.7|2303.2|2302.9|2303|2302.7|10
1619624220000|2021-04-28 15:37:00|2303.1|2302.8|2302.7|2302.4|2303.1|2302.8|2302.7|2302.4|15
1619624230000|2021-04-28 15:37:10|||||||||7
1619624240000|2021-04-28 15:37:20|2302.8|2302.5|2302.4|2302.1|2302.8|2302.5|2302.2|2301.9|21
1619624250000|2021-04-28 15:37:30|2302.3|2302|2302.6|2302.3|2302.6|2302.3|2302.3|2302|4
1619624260000|2021-04-28 15:37:40|2302.5|2302.2|2303|2302.7|2303.1|2302.8|2302.5|2302.2|28
1619624270000|2021-04-28 15:37:50|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.8|2302.5|15
1619624280000|2021-04-28 15:38:00|2303|2302.7|2303.3|2303|2303.3|2303|2303|2302.7|37
1619624290000|2021-04-28 15:38:10|2303.4|2303.1|2303.1|2302.8|2303.4|2303.1|2303|2302.7|34
1619624300000|2021-04-28 15:38:20|2303|2302.7|2303.1|2302.8|2303.2|2302.9|2303|2302.7|34
1619624310000|2021-04-28 15:38:30|2303.2|2302.9|2303.1|2302.8|2303.3|2303|2303.1|2302.8|21
1619624320000|2021-04-28 15:38:40|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|9
1619624330000|2021-04-28 15:38:50|2303|2302.7|2302.5|2302.2|2303|2302.7|2302.5|2302.2|92
1619624340000|2021-04-28 15:39:00|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|62
1619624350000|2021-04-28 15:39:10|2302.7|2302.4|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|29
1619624360000|2021-04-28 15:39:20|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|27
1619624370000|2021-04-28 15:39:30|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.8|2302.5|15
1619624380000|2021-04-28 15:39:40|2303.1|2302.8|2302.7|2302.4|2303.1|2302.8|2302.7|2302.4|74
1619624390000|2021-04-28 15:39:50|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.3|2302|60
1619624400000|2021-04-28 15:40:00|2302.3|2302|2302|2301.7|2302.3|2302|2302|2301.7|28
1619624410000|2021-04-28 15:40:10|2302.1|2301.8|2302.5|2302.2|2302.5|2302.2|2302|2301.7|71
1619624420000|2021-04-28 15:40:20|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|17
1619624430000|2021-04-28 15:40:30|2302.8|2302.5|2302.5|2302.2|2302.8|2302.5|2302.5|2302.2|22
1619624440000|2021-04-28 15:40:40|2302.7|2302.4|2302.9|2302.6|2303|2302.7|2302.7|2302.4|27
1619624450000|2021-04-28 15:40:50|2303|2302.7|2303|2302.7|2303|2302.7|2302.9|2302.6|16
1619624460000|2021-04-28 15:41:00|2303.2|2302.9|2303.5|2303.2|2303.6|2303.3|2303.2|2302.9|51
1619624470000|2021-04-28 15:41:10|2303.4|2303.1|2303.7|2303.4|2304|2303.7|2303.4|2303.1|35
1619624480000|2021-04-28 15:41:20|2303.8|2303.5|2303.3|2303|2303.9|2303.6|2303.3|2303|138
1619624490000|2021-04-28 15:41:30|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303|2302.7|11
1619624500000|2021-04-28 15:41:40|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2302.9|2302.6|30
1619624510000|2021-04-28 15:41:50|2303|2302.7|2303|2302.7|2303.1|2302.8|2303|2302.7|28
1619624520000|2021-04-28 15:42:00|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.8|2302.5|56
1619624530000|2021-04-28 15:42:10|2303|2302.7|2302.8|2302.5|2303.1|2302.8|2302.8|2302.5|7
1619624540000|2021-04-28 15:42:20|2302.9|2302.6|2303.2|2302.9|2303.2|2302.9|2302.9|2302.6|14
1619624550000|2021-04-28 15:42:30|2303.1|2302.8|2303|2302.7|2303.2|2302.9|2302.9|2302.6|15
1619624560000|2021-04-28 15:42:40|2303.1|2302.8|2302.5|2302.2|2303.1|2302.8|2302.5|2302.2|42
1619624570000|2021-04-28 15:42:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|28
1619624580000|2021-04-28 15:43:00|2302.7|2302.4|2302.8|2302.5|2303|2302.7|2302.7|2302.4|56
1619624590000|2021-04-28 15:43:10|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|10
1619624600000|2021-04-28 15:43:20|2302.7|2302.4|2302.9|2302.6|2303|2302.7|2302.6|2302.3|12
1619624610000|2021-04-28 15:43:30|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|5
1619624620000|2021-04-28 15:43:40|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|6
1619624630000|2021-04-28 15:43:50|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|5
1619624640000|2021-04-28 15:44:00|2302.7|2302.4|2302.8|2302.5|2303|2302.7|2302.7|2302.4|21
1619624650000|2021-04-28 15:44:10|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|4
1619624660000|2021-04-28 15:44:20|2302.9|2302.6|2302.7|2302.4|2303|2302.7|2302.7|2302.4|14
1619624670000|2021-04-28 15:44:30|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.4|2302.1|20
1619624680000|2021-04-28 15:44:40|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|26
1619624690000|2021-04-28 15:44:50|2302.7|2302.4|2302.2|2301.9|2302.7|2302.4|2302|2301.7|76
1619624700000|2021-04-28 15:45:00|2302.3|2302|2301.8|2301.5|2302.4|2302.1|2301.8|2301.5|103
1619624710000|2021-04-28 15:45:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|10
1619624720000|2021-04-28 15:45:20|2302.2|2301.9|2302.1|2301.8|2302.3|2302|2301.9|2301.6|25
1619624730000|2021-04-28 15:45:30|2301.9|2301.6|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|3
1619624740000|2021-04-28 15:45:40|2302.6|2302.3|2302.3|2302|2302.7|2302.4|2302.3|2302|39
1619624750000|2021-04-28 15:45:50|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.7|2301.4|18
1619624760000|2021-04-28 15:46:00|2301.9|2301.6|2301.2|2300.9|2302|2301.7|2301.1|2300.8|43
1619624770000|2021-04-28 15:46:10|2301.5|2301.2|2301.9|2301.6|2301.9|2301.6|2301.4|2301.1|14
1619624780000|2021-04-28 15:46:20|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|19
1619624790000|2021-04-28 15:46:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|8
1619624800000|2021-04-28 15:46:40|2301.9|2301.6|2301.4|2301.1|2301.9|2301.6|2301.3|2301|19
1619624810000|2021-04-28 15:46:50|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.3|2301|17
1619624820000|2021-04-28 15:47:00|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.6|2300.3|49
1619624830000|2021-04-28 15:47:10|2300.7|2300.4|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|7
1619624840000|2021-04-28 15:47:20|2301|2300.7|2301|2300.7|2301.2|2300.9|2300.8|2300.5|31
1619624850000|2021-04-28 15:47:30|2300.8|2300.5|2300.5|2300.2|2300.8|2300.5|2300.5|2300.2|43
1619624860000|2021-04-28 15:47:40|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|20
1619624870000|2021-04-28 15:47:50|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|37
1619624880000|2021-04-28 15:48:00|2300.5|2300.2|2300.7|2300.4|2300.8|2300.5|2300.5|2300.2|11
1619624890000|2021-04-28 15:48:10|2300.5|2300.2|2300.3|2300|2300.6|2300.3|2300.2|2299.9|89
1619624900000|2021-04-28 15:48:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|6
1619624910000|2021-04-28 15:48:30|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|14
1619624920000|2021-04-28 15:48:40|2300|2299.7|2299.6|2299.3|2300.2|2299.9|2299.6|2299.3|31
1619624930000|2021-04-28 15:48:50|2299.7|2299.4|2300.1|2299.8|2300.1|2299.8|2299.7|2299.4|23
1619624940000|2021-04-28 15:49:00|2300.2|2299.9|2299.9|2299.6|2300.3|2300|2299.8|2299.5|18
1619624950000|2021-04-28 15:49:10|2299.7|2299.4|2299.1|2298.8|2299.8|2299.5|2299.1|2298.8|49
1619624960000|2021-04-28 15:49:20|2299.2|2298.9|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|39
1619624970000|2021-04-28 15:49:30|2299.3|2299|2299|2298.7|2299.3|2299|2298.9|2298.6|29
1619624980000|2021-04-28 15:49:40|2298.9|2298.6|2299.3|2299|2299.3|2299|2298.9|2298.6|20
1619624990000|2021-04-28 15:49:50|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|8
1619625000000|2021-04-28 15:50:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299|2298.7|16
1619625010000|2021-04-28 15:50:10|2299.4|2299.1|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|12
1619625020000|2021-04-28 15:50:20|2299.3|2299|2299.2|2298.9|2299.4|2299.1|2299.1|2298.8|18
1619625030000|2021-04-28 15:50:30|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|46
1619625040000|2021-04-28 15:50:40|2298.6|2298.3|2298.3|2298|2298.7|2298.4|2298.2|2297.9|36
1619625050000|2021-04-28 15:50:50|2298.4|2298.1|2297.9|2297.6|2298.4|2298.1|2297.9|2297.6|47
1619625060000|2021-04-28 15:51:00|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|49
1619625070000|2021-04-28 15:51:10|2298.8|2298.5|2299.4|2299.1|2299.4|2299.1|2298.8|2298.5|58
1619625080000|2021-04-28 15:51:20|2299.6|2299.3|2299.2|2298.9|2299.7|2299.4|2299.2|2298.9|116
1619625090000|2021-04-28 15:51:30|2299.1|2298.8|2299.2|2298.9|2299.7|2299.4|2299.1|2298.8|67
1619625100000|2021-04-28 15:51:40|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.7|2298.4|44
1619625110000|2021-04-28 15:51:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|20
1619625120000|2021-04-28 15:52:00|2298.8|2298.5|2298.7|2298.4|2299|2298.7|2298.6|2298.3|21
1619625130000|2021-04-28 15:52:10|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|11
1619625140000|2021-04-28 15:52:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|39
1619625150000|2021-04-28 15:52:30|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|19
1619625160000|2021-04-28 15:52:40|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|9
1619625170000|2021-04-28 15:52:50|2298.4|2298.1|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|17
1619625180000|2021-04-28 15:53:00|2298.4|2298.1|2298.8|2298.5|2298.8|2298.5|2298.4|2298.1|32
1619625190000|2021-04-28 15:53:10|2299|2298.7|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|12
1619625200000|2021-04-28 15:53:20|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.5|2298.2|16
1619625210000|2021-04-28 15:53:30|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|10
1619625220000|2021-04-28 15:53:40|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.6|2298.3|10
1619625230000|2021-04-28 15:53:50|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|27
1619625240000|2021-04-28 15:54:00|2298.9|2298.6|2299.1|2298.8|2299.2|2298.9|2298.8|2298.5|24
1619625250000|2021-04-28 15:54:10|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.9|2298.6|11
1619625270000|2021-04-28 15:54:30|2299|2298.7|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|27
1619625280000|2021-04-28 15:54:40|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|9
1619625290000|2021-04-28 15:54:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|18
1619625300000|2021-04-28 15:55:00|2298.3|2298|2299|2298.7|2299|2298.7|2298.3|2298|18
1619625310000|2021-04-28 15:55:10|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|12
1619625320000|2021-04-28 15:55:20|2299.2|2298.9|2299.7|2299.4|2299.9|2299.6|2299.2|2298.9|68
1619625330000|2021-04-28 15:55:30|2299.5|2299.2|2298.8|2298.5|2299.6|2299.3|2298.8|2298.5|57
1619625340000|2021-04-28 15:55:40|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|99
1619625350000|2021-04-28 15:55:50|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|47
1619625360000|2021-04-28 15:56:00|2298.6|2298.3|2298.9|2298.6|2299|2298.7|2298.6|2298.3|12
1619625370000|2021-04-28 15:56:10|2298.8|2298.5|2298.4|2298.1|2298.8|2298.5|2298.3|2298|16
1619625380000|2021-04-28 15:56:20|2298.8|2298.5|2299.1|2298.8|2299.4|2299.1|2298.8|2298.5|37
1619625390000|2021-04-28 15:56:30|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299.2|2298.9|11
1619625400000|2021-04-28 15:56:40|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.6|2298.3|25
1619625410000|2021-04-28 15:56:50|2298.5|2298.2|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|46
1619625420000|2021-04-28 15:57:00|2298.7|2298.4|2298.7|2298.4|2298.9|2298.6|2298.5|2298.2|40
1619625430000|2021-04-28 15:57:10|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.6|2298.3|25
1619625440000|2021-04-28 15:57:20|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.6|2298.3|41
1619625450000|2021-04-28 15:57:30|2298.9|2298.6|2298.8|2298.5|2299|2298.7|2298.8|2298.5|10
1619625460000|2021-04-28 15:57:40|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.4|2298.1|27
1619625470000|2021-04-28 15:57:50|2298.3|2298|2298.2|2297.9|2298.3|2298|2298|2297.7|16
1619625480000|2021-04-28 15:58:00|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|8
1619625490000|2021-04-28 15:58:10|2298.4|2298.1|2299.2|2298.9|2299.2|2298.9|2298.4|2298.1|57
1619625500000|2021-04-28 15:58:20|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|58
1619625510000|2021-04-28 15:58:30|2298.5|2298.2|2298.2|2297.9|2298.7|2298.4|2298.2|2297.9|16
1619625520000|2021-04-28 15:58:40|2298.4|2298.1|2298.5|2298.2|2298.6|2298.3|2298.4|2298.1|34
1619625530000|2021-04-28 15:58:50|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298|2297.7|10
1619625540000|2021-04-28 15:59:00|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.2|2297.9|19
1619625550000|2021-04-28 15:59:10|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.3|2298|42
1619625560000|2021-04-28 15:59:20|2298.5|2298.2|2298.8|2298.5|2299|2298.7|2298.5|2298.2|20
1619625570000|2021-04-28 15:59:30|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|9
1619625580000|2021-04-28 15:59:40|||||||||1
1619625590000|2021-04-28 15:59:50|2298.7|2298.4|2299.1|2298.8|2299.3|2299|2298.7|2298.4|20
1619625600000|2021-04-28 16:00:00|2299.2|2298.9|2298.7|2298.4|2299.5|2299.2|2298.5|2298.2|55
1619625610000|2021-04-28 16:00:10|2298.5|2298.2|2297.9|2297.6|2298.5|2298.2|2297.6|2297.3|89
1619625620000|2021-04-28 16:00:20|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.3|2297|84
1619625630000|2021-04-28 16:00:30|2297.6|2297.3|2297.1|2296.8|2297.6|2297.3|2297|2296.7|89
1619625640000|2021-04-28 16:00:40|2297|2296.7|2297|2296.7|2297.3|2297|2296.8|2296.5|32
1619625650000|2021-04-28 16:00:50|2296.9|2296.6|2296.3|2296|2296.9|2296.6|2296.3|2296|83
1619625660000|2021-04-28 16:01:00|2296.4|2296.1|2296.5|2296.2|2296.7|2296.4|2296.3|2296|60
1619625670000|2021-04-28 16:01:10|2296.6|2296.3|2297.2|2296.9|2297.5|2297.2|2296.6|2296.3|46
1619625680000|2021-04-28 16:01:20|2297|2296.7|2297.3|2297|2297.4|2297.1|2296.9|2296.6|9
1619625690000|2021-04-28 16:01:30|2297.4|2297.1|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|26
1619625700000|2021-04-28 16:01:40|2297.4|2297.1|2297.9|2297.6|2297.9|2297.6|2297.4|2297.1|25
1619625710000|2021-04-28 16:01:50|2297.8|2297.5|2298.4|2298.1|2298.4|2298.1|2297.8|2297.5|22
1619625720000|2021-04-28 16:02:00|2298.7|2298.4|2298.8|2298.5|2299.2|2298.9|2298.7|2298.4|33
1619625730000|2021-04-28 16:02:10|2298.7|2298.4|2299.6|2299.3|2299.6|2299.3|2298.6|2298.3|103
1619625740000|2021-04-28 16:02:20|2299.5|2299.2|2299.9|2299.6|2299.9|2299.6|2299.3|2299|47
1619625750000|2021-04-28 16:02:30|2300|2299.7|2300.2|2299.9|2300.3|2300|2299.8|2299.5|40
1619625760000|2021-04-28 16:02:40|2300.3|2300|2299.9|2299.6|2300.3|2300|2299.8|2299.5|80
1619625770000|2021-04-28 16:02:50|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|24
1619625780000|2021-04-28 16:03:00|2300|2299.7|2300.3|2300|2300.4|2300.1|2300|2299.7|22
1619625790000|2021-04-28 16:03:10|2300.5|2300.2|2300.8|2300.5|2300.8|2300.5|2300.4|2300.1|44
1619625800000|2021-04-28 16:03:20|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.6|2300.3|58
1619625810000|2021-04-28 16:03:30|2300.7|2300.4|2300.5|2300.2|2300.9|2300.6|2300.5|2300.2|26
1619625820000|2021-04-28 16:03:40|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.3|2300|14
1619625830000|2021-04-28 16:03:50|2300.5|2300.2|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|8
1619625840000|2021-04-28 16:04:00|2300.3|2300|2300.1|2299.8|2300.5|2300.2|2300.1|2299.8|6
1619625850000|2021-04-28 16:04:10|2300.4|2300.1|2300.1|2299.8|2300.4|2300.1|2299.9|2299.6|25
1619625860000|2021-04-28 16:04:20|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|7
1619625870000|2021-04-28 16:04:30|2299.8|2299.5|2300.1|2299.8|2300.1|2299.8|2299.7|2299.4|16
1619625880000|2021-04-28 16:04:40|2300.2|2299.9|2299.6|2299.3|2300.2|2299.9|2299.5|2299.2|28
1619625890000|2021-04-28 16:04:50|2299.8|2299.5|2299.6|2299.3|2299.9|2299.6|2299.6|2299.3|20
1619625900000|2021-04-28 16:05:00|2299.5|2299.2|2300|2299.7|2300.1|2299.8|2299.5|2299.2|31
1619625910000|2021-04-28 16:05:10|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|34
1619625920000|2021-04-28 16:05:20|2300.3|2300|2300.4|2300.1|2300.6|2300.3|2300.3|2300|19
1619625930000|2021-04-28 16:05:30|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|20
1619625940000|2021-04-28 16:05:40|2300.7|2300.4|2300.9|2300.6|2301.1|2300.8|2300.7|2300.4|38
1619625950000|2021-04-28 16:05:50|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.8|2300.5|21
1619625960000|2021-04-28 16:06:00|2301|2300.7|2300.7|2300.4|2301|2300.7|2300.6|2300.3|34
1619625970000|2021-04-28 16:06:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|5
1619625980000|2021-04-28 16:06:20|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|6
1619625990000|2021-04-28 16:06:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|17
1619626000000|2021-04-28 16:06:40|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|6
1619626010000|2021-04-28 16:06:50|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|4
1619626020000|2021-04-28 16:07:00|2300.5|2300.2|2300.6|2300.3|2300.8|2300.5|2300.5|2300.2|27
1619626030000|2021-04-28 16:07:10|2300.5|2300.2|2301|2300.7|2301.1|2300.8|2300.5|2300.2|40
1619626040000|2021-04-28 16:07:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|5
1619626050000|2021-04-28 16:07:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301|2300.7|9
1619626060000|2021-04-28 16:07:40|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.3|2301|24
1619626070000|2021-04-28 16:07:50|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.2|2300.9|20
1619626080000|2021-04-28 16:08:00|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.5|2301.2|45
1619626090000|2021-04-28 16:08:10|2301.6|2301.3|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|22
1619626100000|2021-04-28 16:08:20|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|14
1619626110000|2021-04-28 16:08:30|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|6
1619626120000|2021-04-28 16:08:40|2301.7|2301.4|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|5
1619626130000|2021-04-28 16:08:50|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|9
1619626140000|2021-04-28 16:09:00|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|9
1619626150000|2021-04-28 16:09:10|2301.4|2301.1|2301.8|2301.5|2301.8|2301.5|2301.4|2301.1|16
1619626160000|2021-04-28 16:09:20|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|21
1619626170000|2021-04-28 16:09:30|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.3|2301|13
1619626180000|2021-04-28 16:09:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301|2300.7|17
1619626190000|2021-04-28 16:09:50|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.2|2300.9|5
1619626200000|2021-04-28 16:10:00|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|21
1619626210000|2021-04-28 16:10:10|2301|2300.7|2301|2300.7|2301.1|2300.8|2300.5|2300.2|23
1619626220000|2021-04-28 16:10:20|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|3
1619626230000|2021-04-28 16:10:30|2301.2|2300.9|2300.8|2300.5|2301.3|2301|2300.8|2300.5|15
1619626240000|2021-04-28 16:10:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1619626250000|2021-04-28 16:10:50|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.8|2300.5|22
1619626260000|2021-04-28 16:11:00|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301.1|2300.8|10
1619626270000|2021-04-28 16:11:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|2
1619626280000|2021-04-28 16:11:20|2301|2300.7|2301|2300.7|2301.3|2301|2300.9|2300.6|16
1619626290000|2021-04-28 16:11:30|2300.9|2300.6|2301.1|2300.8|2301.3|2301|2300.9|2300.6|33
1619626300000|2021-04-28 16:11:40|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|12
1619626310000|2021-04-28 16:11:50|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|16
1619626320000|2021-04-28 16:12:00|2300.9|2300.6|2301.1|2300.8|2301.2|2300.9|2300.9|2300.6|26
1619626330000|2021-04-28 16:12:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|12
1619626340000|2021-04-28 16:12:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|3
1619626350000|2021-04-28 16:12:30|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|22
1619626360000|2021-04-28 16:12:40|2301.6|2301.3|2301.7|2301.4|2301.9|2301.6|2301.6|2301.3|15
1619626370000|2021-04-28 16:12:50|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.5|2301.2|19
1619626380000|2021-04-28 16:13:00|2301.7|2301.4|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|10
1619626390000|2021-04-28 16:13:10|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|12
1619626400000|2021-04-28 16:13:20|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|15
1619626410000|2021-04-28 16:13:30|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|4
1619626420000|2021-04-28 16:13:40|2301.6|2301.3|2301.8|2301.5|2302|2301.7|2301.6|2301.3|41
1619626430000|2021-04-28 16:13:50|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|4
1619626440000|2021-04-28 16:14:00|2301.9|2301.6|2302|2301.7|2302.1|2301.8|2301.9|2301.6|6
1619626450000|2021-04-28 16:14:10|2301.9|2301.6|2302|2301.7|2302.3|2302|2301.9|2301.6|29
1619626460000|2021-04-28 16:14:20|2302.2|2301.9|2302.3|2302|2302.4|2302.1|2302.2|2301.9|12
1619626470000|2021-04-28 16:14:30|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|13
1619626480000|2021-04-28 16:14:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302|2301.7|11
1619626490000|2021-04-28 16:14:50|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2301.9|2301.6|19
1619626500000|2021-04-28 16:15:00|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302|2301.7|31
1619626510000|2021-04-28 16:15:10|2302.1|2301.8|2301.6|2301.3|2302.1|2301.8|2301.6|2301.3|27
1619626520000|2021-04-28 16:15:20|2301.7|2301.4|2301.7|2301.4|2301.9|2301.6|2301.5|2301.2|171
1619626530000|2021-04-28 16:15:30|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|200
1619626540000|2021-04-28 16:15:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|66
1619626550000|2021-04-28 16:15:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|181
1619626560000|2021-04-28 16:16:00|2301.9|2301.6|2301.5|2301.2|2301.9|2301.6|2301.5|2301.2|130
1619626570000|2021-04-28 16:16:10|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|67
1619626580000|2021-04-28 16:16:20|2301|2300.7|2300.7|2300.4|2301.2|2300.9|2300.7|2300.4|166
1619626590000|2021-04-28 16:16:30|2300.6|2300.3|2301|2300.7|2301|2300.7|2300.6|2300.3|53
1619626600000|2021-04-28 16:16:40|2301.1|2300.8|2300.7|2300.4|2301.1|2300.8|2300.5|2300.2|127
1619626610000|2021-04-28 16:16:50|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|111
1619626620000|2021-04-28 16:17:00|2300.6|2300.3|2301|2300.7|2301|2300.7|2300.6|2300.3|30
1619626630000|2021-04-28 16:17:10|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.1|2300.8|28
1619626640000|2021-04-28 16:17:20|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301|2300.7|19
1619626650000|2021-04-28 16:17:30|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|14
1619626660000|2021-04-28 16:17:40|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|9
1619626670000|2021-04-28 16:17:50|2301.3|2301|2300.9|2300.6|2301.3|2301|2300.9|2300.6|7
1619626680000|2021-04-28 16:18:00|2301.1|2300.8|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|8
1619626690000|2021-04-28 16:18:10|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|11
1619626700000|2021-04-28 16:18:20|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|16
1619626710000|2021-04-28 16:18:30|2300.4|2300.1|2300.7|2300.4|2300.8|2300.5|2300.4|2300.1|14
1619626720000|2021-04-28 16:18:40|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|8
1619626730000|2021-04-28 16:18:50|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|20
1619626740000|2021-04-28 16:19:00|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.3|2300|55
1619626750000|2021-04-28 16:19:10|2300.4|2300.1|2300.7|2300.4|2300.7|2300.4|2300.4|2300.1|139
1619626760000|2021-04-28 16:19:20|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.3|2300|75
1619626770000|2021-04-28 16:19:30|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|24
1619626780000|2021-04-28 16:19:40|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|3
1619626790000|2021-04-28 16:19:50|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.9|2300.6|15
1619626800000|2021-04-28 16:20:00|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|13
1619626810000|2021-04-28 16:20:10|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|8
1619626820000|2021-04-28 16:20:20|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.3|2300|7
1619626830000|2021-04-28 16:20:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|14
1619626840000|2021-04-28 16:20:40|2300.4|2300.1|2299.7|2299.4|2300.4|2300.1|2299.6|2299.3|76
1619626850000|2021-04-28 16:20:50|2299.6|2299.3|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|21
1619626860000|2021-04-28 16:21:00|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|13
1619626870000|2021-04-28 16:21:10|2299.9|2299.6|2299.8|2299.5|2300|2299.7|2299.8|2299.5|11
1619626880000|2021-04-28 16:21:20|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|80
1619626890000|2021-04-28 16:21:30|2300.1|2299.8|2300|2299.7|2300.2|2299.9|2300|2299.7|17
1619626900000|2021-04-28 16:21:40|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.8|2299.5|10
1619626910000|2021-04-28 16:21:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|10
1619626920000|2021-04-28 16:22:00|2299.8|2299.5|2299.9|2299.6|2300|2299.7|2299.7|2299.4|24
1619626930000|2021-04-28 16:22:10|2300|2299.7|2300|2299.7|2300.1|2299.8|2299.8|2299.5|16
1619626940000|2021-04-28 16:22:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|11
1619626950000|2021-04-28 16:22:30|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|17
1619626960000|2021-04-28 16:22:40|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300|2299.7|64
1619626970000|2021-04-28 16:22:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|6
1619626980000|2021-04-28 16:23:00|2300.1|2299.8|2300.3|2300|2300.4|2300.1|2300.1|2299.8|38
1619626990000|2021-04-28 16:23:10|2300.4|2300.1|2301|2300.7|2301|2300.7|2300.4|2300.1|245
1619627000000|2021-04-28 16:23:20|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|17
1619627010000|2021-04-28 16:23:30|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|6
1619627020000|2021-04-28 16:23:40|2300.9|2300.6|2301.2|2300.9|2301.2|2300.9|2300.9|2300.6|4
1619627030000|2021-04-28 16:23:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|19
1619627040000|2021-04-28 16:24:00|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|16
1619627050000|2021-04-28 16:24:10|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|25
1619627060000|2021-04-28 16:24:20|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|25
1619627070000|2021-04-28 16:24:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|3
1619627080000|2021-04-28 16:24:40|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|6
1619627090000|2021-04-28 16:24:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619627100000|2021-04-28 16:25:00|2301.5|2301.2|2301.8|2301.5|2301.8|2301.5|2301.5|2301.2|14
1619627110000|2021-04-28 16:25:10|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.5|2301.2|15
1619627120000|2021-04-28 16:25:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|13
1619627130000|2021-04-28 16:25:30|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|9
1619627150000|2021-04-28 16:25:50|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|10
1619627160000|2021-04-28 16:26:00|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.4|2301.1|27
1619627170000|2021-04-28 16:26:10|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|7
1619627180000|2021-04-28 16:26:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|5
1619627190000|2021-04-28 16:26:30|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|11
1619627200000|2021-04-28 16:26:40|2301.7|2301.4|2302.1|2301.8|2302.3|2302|2301.7|2301.4|17
1619627210000|2021-04-28 16:26:50|2302|2301.7|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|7
1619627220000|2021-04-28 16:27:00|||||||||2
1619627230000|2021-04-28 16:27:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|10
1619627240000|2021-04-28 16:27:20|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|12
1619627250000|2021-04-28 16:27:30|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|10
1619627260000|2021-04-28 16:27:40|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|15
1619627270000|2021-04-28 16:27:50|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|7
1619627280000|2021-04-28 16:28:00|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|9
1619627290000|2021-04-28 16:28:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|6
1619627300000|2021-04-28 16:28:20|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|17
1619627310000|2021-04-28 16:28:30|2302.3|2302|2302|2301.7|2302.3|2302|2302|2301.7|7
1619627320000|2021-04-28 16:28:40|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|2
1619627330000|2021-04-28 16:28:50|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.8|2301.5|3
1619627340000|2021-04-28 16:29:00|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.7|2301.4|16
1619627350000|2021-04-28 16:29:10|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|16
1619627360000|2021-04-28 16:29:20|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|8
1619627370000|2021-04-28 16:29:30|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|9
1619627380000|2021-04-28 16:29:40|||||||||2
1619627390000|2021-04-28 16:29:50|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2302|2301.7|10
1619627400000|2021-04-28 16:30:00|2302.1|2301.8|2302.5|2302.2|2302.6|2302.3|2302.1|2301.8|40
1619627410000|2021-04-28 16:30:10|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.2|2301.9|22
1619627420000|2021-04-28 16:30:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|16
1619627430000|2021-04-28 16:30:30|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|10
1619627440000|2021-04-28 16:30:40|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|8
1619627450000|2021-04-28 16:30:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|3
1619627460000|2021-04-28 16:31:00|2302.3|2302|2302.8|2302.5|2302.9|2302.6|2302.3|2302|59
1619627470000|2021-04-28 16:31:10|2302.7|2302.4|2302.4|2302.1|2302.7|2302.4|2302.4|2302.1|25
1619627480000|2021-04-28 16:31:20|2302.7|2302.4|2302.3|2302|2302.7|2302.4|2302.3|2302|16
1619627490000|2021-04-28 16:31:30|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|10
1619627500000|2021-04-28 16:31:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|8
1619627510000|2021-04-28 16:31:50|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|8
1619627520000|2021-04-28 16:32:00|2302.4|2302.1|2301.9|2301.6|2302.4|2302.1|2301.9|2301.6|60
1619627530000|2021-04-28 16:32:10|2302|2301.7|2302|2301.7|2302.1|2301.8|2301.9|2301.6|17
1619627540000|2021-04-28 16:32:20|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|34
1619627550000|2021-04-28 16:32:30|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.8|2301.5|66
1619627560000|2021-04-28 16:32:40|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|12
1619627570000|2021-04-28 16:32:50|2301.6|2301.3|2301.3|2301|2301.7|2301.4|2301.3|2301|18
1619627580000|2021-04-28 16:33:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|6
1619627590000|2021-04-28 16:33:10|2301.7|2301.4|2301.8|2301.5|2301.9|2301.6|2301.6|2301.3|42
1619627600000|2021-04-28 16:33:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|3
1619627610000|2021-04-28 16:33:30|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|5
1619627620000|2021-04-28 16:33:40|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|5
1619627630000|2021-04-28 16:33:50|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|7
1619627640000|2021-04-28 16:34:00|2301.8|2301.5|2301.3|2301|2301.8|2301.5|2301.2|2300.9|20
1619627650000|2021-04-28 16:34:10|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.1|2300.8|46
1619627660000|2021-04-28 16:34:20|2301.2|2300.9|2300.8|2300.5|2301.2|2300.9|2300.8|2300.5|61
1619627670000|2021-04-28 16:34:30|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.9|2300.6|11
1619627680000|2021-04-28 16:34:40|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2300.8|2300.5|11
1619627690000|2021-04-28 16:34:50|2300.9|2300.6|2300.5|2300.2|2300.9|2300.6|2300.5|2300.2|14
1619627700000|2021-04-28 16:35:00|2300.4|2300.1|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|24
1619627710000|2021-04-28 16:35:10|2300.7|2300.4|2300.8|2300.5|2301|2300.7|2300.7|2300.4|7
1619627720000|2021-04-28 16:35:20|2300.9|2300.6|2301.2|2300.9|2301.3|2301|2300.9|2300.6|15
1619627730000|2021-04-28 16:35:30|2301.1|2300.8|2301|2300.7|2301.2|2300.9|2300.9|2300.6|11
1619627740000|2021-04-28 16:35:40|2301.2|2300.9|2301.5|2301.2|2301.5|2301.2|2301.2|2300.9|42
1619627750000|2021-04-28 16:35:50|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|5
1619627760000|2021-04-28 16:36:00|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|15
1619627770000|2021-04-28 16:36:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|9
1619627780000|2021-04-28 16:36:20|||||||||10
1619627790000|2021-04-28 16:36:30|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301|2300.7|8
1619627800000|2021-04-28 16:36:40|2301.2|2300.9|2301.3|2301|2301.6|2301.3|2301.2|2300.9|21
1619627810000|2021-04-28 16:36:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619627820000|2021-04-28 16:37:00|2301.3|2301|2301.3|2301|2301.4|2301.1|2301|2300.7|22
1619627830000|2021-04-28 16:37:10|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|12
1619627840000|2021-04-28 16:37:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|14
1619627850000|2021-04-28 16:37:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|6
1619627860000|2021-04-28 16:37:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|5
1619627870000|2021-04-28 16:37:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619627880000|2021-04-28 16:38:00|2301.7|2301.4|2302|2301.7|2302.1|2301.8|2301.7|2301.4|26
1619627890000|2021-04-28 16:38:10|2302.1|2301.8|2301.9|2301.6|2302.3|2302|2301.9|2301.6|37
1619627900000|2021-04-28 16:38:20|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|5
1619627910000|2021-04-28 16:38:30|2302|2301.7|2302|2301.7|2302.1|2301.8|2302|2301.7|6
1619627920000|2021-04-28 16:38:40|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|5
1619627930000|2021-04-28 16:38:50|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|5
1619627940000|2021-04-28 16:39:00|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302|2301.7|24
1619627950000|2021-04-28 16:39:10|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|16
1619627960000|2021-04-28 16:39:20|2302.1|2301.8|2302.1|2301.8|2302.3|2302|2302.1|2301.8|4
1619627970000|2021-04-28 16:39:30|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|10
1619627980000|2021-04-28 16:39:40|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|3
1619627990000|2021-04-28 16:39:50|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.6|2301.3|19
1619628000000|2021-04-28 16:40:00|2301.5|2301.2|2301.1|2300.8|2301.5|2301.2|2301.1|2300.8|24
1619628010000|2021-04-28 16:40:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|5
1619628020000|2021-04-28 16:40:20|2301.2|2300.9|2301.4|2301.1|2301.6|2301.3|2301.2|2300.9|17
1619628030000|2021-04-28 16:40:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619628040000|2021-04-28 16:40:40|2301.1|2300.8|2301.5|2301.2|2301.5|2301.2|2301|2300.7|18
1619628050000|2021-04-28 16:40:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1619628060000|2021-04-28 16:41:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|9
1619628070000|2021-04-28 16:41:10|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.2|2300.9|47
1619628080000|2021-04-28 16:41:20|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|52
1619628090000|2021-04-28 16:41:30|2301.1|2300.8|2300.7|2300.4|2301.1|2300.8|2300.7|2300.4|21
1619628100000|2021-04-28 16:41:40|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|6
1619628110000|2021-04-28 16:41:50|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|30
1619628120000|2021-04-28 16:42:00|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|26
1619628130000|2021-04-28 16:42:10|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.8|2300.5|25
1619628140000|2021-04-28 16:42:20|2300.9|2300.6|2301.2|2300.9|2301.3|2301|2300.8|2300.5|42
1619628150000|2021-04-28 16:42:30|2301.3|2301|2300.8|2300.5|2301.3|2301|2300.8|2300.5|72
1619628160000|2021-04-28 16:42:40|2300.9|2300.6|2300.1|2299.8|2301.1|2300.8|2300.1|2299.8|185
1619628170000|2021-04-28 16:42:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|25
1619628180000|2021-04-28 16:43:00|2300.3|2300|2300.4|2300.1|2300.5|2300.2|2300.3|2300|16
1619628190000|2021-04-28 16:43:10|2300.3|2300|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|10
1619628200000|2021-04-28 16:43:20|2300.1|2299.8|2300.3|2300|2300.4|2300.1|2300.1|2299.8|4
1619628210000|2021-04-28 16:43:30|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|5
1619628220000|2021-04-28 16:43:40|2300.4|2300.1|2300.9|2300.6|2301|2300.7|2300.4|2300.1|21
1619628230000|2021-04-28 16:43:50|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|12
1619628240000|2021-04-28 16:44:00|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|12
1619628250000|2021-04-28 16:44:10|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2300.1|2299.8|49
1619628260000|2021-04-28 16:44:20|2300.1|2299.8|2299.5|2299.2|2300.1|2299.8|2299.5|2299.2|125
1619628270000|2021-04-28 16:44:30|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|28
1619628280000|2021-04-28 16:44:40|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|22
1619628290000|2021-04-28 16:44:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|5
1619628300000|2021-04-28 16:45:00|2299.5|2299.2|2300.3|2300|2300.3|2300|2299.4|2299.1|109
1619628310000|2021-04-28 16:45:10|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|10
1619628320000|2021-04-28 16:45:20|2300.4|2300.1|2300.7|2300.4|2300.8|2300.5|2300.4|2300.1|19
1619628330000|2021-04-28 16:45:30|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|18
1619628340000|2021-04-28 16:45:40|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301.2|2300.9|8
1619628350000|2021-04-28 16:45:50|2301.3|2301|2301|2300.7|2301.3|2301|2301|2300.7|14
1619628360000|2021-04-28 16:46:00|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|38
1619628370000|2021-04-28 16:46:10|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|12
1619628380000|2021-04-28 16:46:20|2301.3|2301|2301.5|2301.2|2301.6|2301.3|2301.3|2301|13
1619628390000|2021-04-28 16:46:30|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.3|2301|5
1619628400000|2021-04-28 16:46:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|5
1619628410000|2021-04-28 16:46:50|2301.3|2301|2301.5|2301.2|2301.6|2301.3|2301.3|2301|8
1619628420000|2021-04-28 16:47:00|2301.4|2301.1|2301.1|2300.8|2301.5|2301.2|2301.1|2300.8|22
1619628430000|2021-04-28 16:47:10|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|46
1619628440000|2021-04-28 16:47:20|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|8
1619628450000|2021-04-28 16:47:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|9
1619628460000|2021-04-28 16:47:40|2301|2300.7|2301.5|2301.2|2301.6|2301.3|2301|2300.7|25
1619628470000|2021-04-28 16:47:50|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|12
1619628480000|2021-04-28 16:48:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|8
1619628490000|2021-04-28 16:48:10|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|8
1619628500000|2021-04-28 16:48:20|||||||||4
1619628510000|2021-04-28 16:48:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619628520000|2021-04-28 16:48:40|2301.9|2301.6|2301.8|2301.5|2302|2301.7|2301.8|2301.5|9
1619628530000|2021-04-28 16:48:50|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|19
1619628540000|2021-04-28 16:49:00|||||||||8
1619628550000|2021-04-28 16:49:10|2302|2301.7|2302|2301.7|2302|2301.7|2301.9|2301.6|10
1619628560000|2021-04-28 16:49:20|2302.3|2302|2302.2|2301.9|2302.4|2302.1|2302.1|2301.8|40
1619628570000|2021-04-28 16:49:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|19
1619628580000|2021-04-28 16:49:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|4
1619628590000|2021-04-28 16:49:50|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2301.9|2301.6|11
1619628600000|2021-04-28 16:50:00|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|2
1619628610000|2021-04-28 16:50:10|2302.1|2301.8|2301.9|2301.6|2302.2|2301.9|2301.9|2301.6|34
1619628620000|2021-04-28 16:50:20|||||||||1
1619628630000|2021-04-28 16:50:30|2301.8|2301.5|2301.3|2301|2301.8|2301.5|2301.3|2301|33
1619628640000|2021-04-28 16:50:40|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.3|2301|12
1619628650000|2021-04-28 16:50:50|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.3|2301|7
1619628660000|2021-04-28 16:51:00|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.2|2300.9|27
1619628670000|2021-04-28 16:51:10|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|15
1619628680000|2021-04-28 16:51:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|11
1619628690000|2021-04-28 16:51:30|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|14
1619628700000|2021-04-28 16:51:40|2301|2300.7|2301.1|2300.8|2301.2|2300.9|2301|2300.7|8
1619628710000|2021-04-28 16:51:50|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|8
1619628720000|2021-04-28 16:52:00|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|12
1619628730000|2021-04-28 16:52:10|2301.4|2301.1|2301|2300.7|2301.4|2301.1|2301|2300.7|5
1619628740000|2021-04-28 16:52:20|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|13
1619628750000|2021-04-28 16:52:30|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|7
1619628760000|2021-04-28 16:52:40|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|16
1619628770000|2021-04-28 16:52:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|9
1619628780000|2021-04-28 16:53:00|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|5
1619628790000|2021-04-28 16:53:10|||||||||4
1619628800000|2021-04-28 16:53:20|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.8|2300.5|19
1619628810000|2021-04-28 16:53:30|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|7
1619628820000|2021-04-28 16:53:40|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|12
1619628830000|2021-04-28 16:53:50|2300.7|2300.4|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|9
1619628840000|2021-04-28 16:54:00|2300.8|2300.5|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|16
1619628850000|2021-04-28 16:54:10|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|10
1619628860000|2021-04-28 16:54:20|||||||||4
1619628870000|2021-04-28 16:54:30|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|18
1619628880000|2021-04-28 16:54:40|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|4
1619628890000|2021-04-28 16:54:50|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|9
1619628900000|2021-04-28 16:55:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.2|2299.9|25
1619628910000|2021-04-28 16:55:10|2300.6|2300.3|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|18
1619628920000|2021-04-28 16:55:20|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|19
1619628930000|2021-04-28 16:55:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|16
1619628940000|2021-04-28 16:55:40|2300.3|2300|2300.3|2300|2300.4|2300.1|2300.3|2300|9
1619628950000|2021-04-28 16:55:50|2300.4|2300.1|2300|2299.7|2300.4|2300.1|2300|2299.7|22
1619628960000|2021-04-28 16:56:00|2299.9|2299.6|2300.1|2299.8|2300.2|2299.9|2299.9|2299.6|43
1619628970000|2021-04-28 16:56:10|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|5
1619628980000|2021-04-28 16:56:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|7
1619628990000|2021-04-28 16:56:30|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|25
1619629000000|2021-04-28 16:56:40|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|5
1619629010000|2021-04-28 16:56:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|8
1619629020000|2021-04-28 16:57:00|2300.4|2300.1|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|32
1619629030000|2021-04-28 16:57:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619629040000|2021-04-28 16:57:20|2300.5|2300.2|2300.8|2300.5|2300.8|2300.5|2300.5|2300.2|21
1619629050000|2021-04-28 16:57:30|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.8|2300.5|19
1619629060000|2021-04-28 16:57:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|6
1619629070000|2021-04-28 16:57:50|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|12
1619629080000|2021-04-28 16:58:00|2300.6|2300.3|2300.2|2299.9|2300.6|2300.3|2300.1|2299.8|12
1619629090000|2021-04-28 16:58:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|9
1619629100000|2021-04-28 16:58:20|2300.2|2299.9|2300|2299.7|2300.3|2300|2300|2299.7|15
1619629110000|2021-04-28 16:58:30|||||||||3
1619629120000|2021-04-28 16:58:40|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|10
1619629130000|2021-04-28 16:58:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|3
1619629140000|2021-04-28 16:59:00|2299.9|2299.6|2300.5|2300.2|2300.5|2300.2|2299.9|2299.6|24
1619629150000|2021-04-28 16:59:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|5
1619629160000|2021-04-28 16:59:20|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|8
1619629170000|2021-04-28 16:59:30|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|5
1619629180000|2021-04-28 16:59:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619629190000|2021-04-28 16:59:50|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|12
1619629200000|2021-04-28 17:00:00|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300|2299.7|9
1619629210000|2021-04-28 17:00:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|3
1619629220000|2021-04-28 17:00:20|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|14
1619629230000|2021-04-28 17:00:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|13
1619629240000|2021-04-28 17:00:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1619629250000|2021-04-28 17:00:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1619629260000|2021-04-28 17:01:00|2300.4|2300.1|2301|2300.7|2301|2300.7|2300.4|2300.1|13
1619629270000|2021-04-28 17:01:10|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|8
1619629280000|2021-04-28 17:01:20|2300.9|2300.6|2301.2|2300.9|2301.2|2300.9|2300.7|2300.4|38
1619629290000|2021-04-28 17:01:30|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|11
1619629300000|2021-04-28 17:01:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1619629310000|2021-04-28 17:01:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|6
1619629320000|2021-04-28 17:02:00|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|9
1619629330000|2021-04-28 17:02:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|7
1619629340000|2021-04-28 17:02:20|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.9|2300.6|7
1619629350000|2021-04-28 17:02:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1619629370000|2021-04-28 17:02:50|||||||||1
1619629380000|2021-04-28 17:03:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|7
1619629390000|2021-04-28 17:03:10|2300.8|2300.5|2300.9|2300.6|2301|2300.7|2300.7|2300.4|10
1619629400000|2021-04-28 17:03:20|2301.1|2300.8|2300.5|2300.2|2301.1|2300.8|2300.5|2300.2|10
1619629410000|2021-04-28 17:03:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|4
1619629420000|2021-04-28 17:03:40|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|11
1619629430000|2021-04-28 17:03:50|2300.4|2300.1|2300.7|2300.4|2300.7|2300.4|2300.4|2300.1|10
1619629440000|2021-04-28 17:04:00|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|7
1619629450000|2021-04-28 17:04:10|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|3
1619629460000|2021-04-28 17:04:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|4
1619629470000|2021-04-28 17:04:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.4|2300.1|18
1619629480000|2021-04-28 17:04:40|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|8
1619629500000|2021-04-28 17:05:00|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|6
1619629510000|2021-04-28 17:05:10|2300.6|2300.3|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|5
1619629520000|2021-04-28 17:05:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|8
1619629530000|2021-04-28 17:05:30|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|6
1619629540000|2021-04-28 17:05:40|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|5
1619629550000|2021-04-28 17:05:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|3
1619629560000|2021-04-28 17:06:00|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|16
1619629570000|2021-04-28 17:06:10|2300.3|2300|2300.5|2300.2|2300.7|2300.4|2300.3|2300|14
1619629580000|2021-04-28 17:06:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|8
1619629590000|2021-04-28 17:06:30|2300.5|2300.2|2300.7|2300.4|2300.8|2300.5|2300.5|2300.2|15
1619629600000|2021-04-28 17:06:40|2301|2300.7|2300.9|2300.6|2301.1|2300.8|2300.8|2300.5|43
1619629610000|2021-04-28 17:06:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|25
1619629620000|2021-04-28 17:07:00|2301.1|2300.8|2301.5|2301.2|2301.5|2301.2|2301.1|2300.8|31
1619629630000|2021-04-28 17:07:10|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.3|2301|38
1619629640000|2021-04-28 17:07:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|4
1619629650000|2021-04-28 17:07:30|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|19
1619629660000|2021-04-28 17:07:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|7
1619629670000|2021-04-28 17:07:50|2301.9|2301.6|2302|2301.7|2302.1|2301.8|2301.8|2301.5|43
1619629680000|2021-04-28 17:08:00|2301.9|2301.6|2302.2|2301.9|2302.3|2302|2301.9|2301.6|41
1619629690000|2021-04-28 17:08:10|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.2|2301.9|25
1619629700000|2021-04-28 17:08:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1619629710000|2021-04-28 17:08:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|5
1619629720000|2021-04-28 17:08:40|||||||||2
1619629730000|2021-04-28 17:08:50|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|19
1619629740000|2021-04-28 17:09:00|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|43
1619629750000|2021-04-28 17:09:10|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|13
1619629760000|2021-04-28 17:09:20|||||||||5
1619629770000|2021-04-28 17:09:30|2302.8|2302.5|2302.5|2302.2|2302.8|2302.5|2302.2|2301.9|41
1619629780000|2021-04-28 17:09:40|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|14
1619629790000|2021-04-28 17:09:50|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|19
1619629800000|2021-04-28 17:10:00|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.3|2302|28
1619629810000|2021-04-28 17:10:10|2302.5|2302.2|2302.3|2302|2302.6|2302.3|2302.3|2302|20
1619629820000|2021-04-28 17:10:20|2302.4|2302.1|2302.5|2302.2|2302.7|2302.4|2302.4|2302.1|32
1619629830000|2021-04-28 17:10:30|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|18
1619629840000|2021-04-28 17:10:40|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|5
1619629850000|2021-04-28 17:10:50|||||||||1
1619629860000|2021-04-28 17:11:00|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|17
1619629870000|2021-04-28 17:11:10|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|6
1619629880000|2021-04-28 17:11:20|||||||||1
1619629890000|2021-04-28 17:11:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|5
1619629900000|2021-04-28 17:11:40|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2303|2302.7|43
1619629910000|2021-04-28 17:11:50|2303.1|2302.8|2303.2|2302.9|2303.3|2303|2303.1|2302.8|8
1619629920000|2021-04-28 17:12:00|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|15
1619629930000|2021-04-28 17:12:10|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2302.9|2302.6|11
1619629940000|2021-04-28 17:12:20|2303.1|2302.8|2303.6|2303.3|2303.7|2303.4|2303.1|2302.8|75
1619629950000|2021-04-28 17:12:30|2303.5|2303.2|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|11
1619629960000|2021-04-28 17:12:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|5
1619629970000|2021-04-28 17:12:50|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|29
1619629980000|2021-04-28 17:13:00|2303.6|2303.3|2303.9|2303.6|2304.1|2303.8|2303.6|2303.3|44
1619629990000|2021-04-28 17:13:10|2303.8|2303.5|2303.9|2303.6|2304|2303.7|2303.8|2303.5|28
1619630000000|2021-04-28 17:13:20|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2
1619630010000|2021-04-28 17:13:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|4
1619630020000|2021-04-28 17:13:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|17
1619630030000|2021-04-28 17:13:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|8
1619630040000|2021-04-28 17:14:00|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|13
1619630050000|2021-04-28 17:14:10|2303.6|2303.3|2303.2|2302.9|2303.6|2303.3|2303.2|2302.9|16
1619630060000|2021-04-28 17:14:20|||||||||2
1619630070000|2021-04-28 17:14:30|2303|2302.7|2303.4|2303.1|2303.4|2303.1|2303|2302.7|10
1619630080000|2021-04-28 17:14:40|2303.5|2303.2|2303.5|2303.2|2303.7|2303.4|2303.4|2303.1|23
1619630090000|2021-04-28 17:14:50|2303.4|2303.1|2303.3|2303|2303.5|2303.2|2303.3|2303|7
1619630100000|2021-04-28 17:15:00|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|3
1619630120000|2021-04-28 17:15:20|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|5
1619630130000|2021-04-28 17:15:30|2303.2|2302.9|2303|2302.7|2303.3|2303|2303|2302.7|10
1619630140000|2021-04-28 17:15:40|2302.9|2302.6|2303.2|2302.9|2303.2|2302.9|2302.9|2302.6|13
1619630150000|2021-04-28 17:15:50|2303.1|2302.8|2303.5|2303.2|2303.5|2303.2|2303.1|2302.8|13
1619630160000|2021-04-28 17:16:00|2303.6|2303.3|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|42
1619630170000|2021-04-28 17:16:10|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|20
1619630180000|2021-04-28 17:16:20|2303.5|2303.2|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|7
1619630190000|2021-04-28 17:16:30|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|27
1619630200000|2021-04-28 17:16:40|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|14
1619630210000|2021-04-28 17:16:50|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|9
1619630220000|2021-04-28 17:17:00|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|6
1619630230000|2021-04-28 17:17:10|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|6
1619630240000|2021-04-28 17:17:20|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|3
1619630250000|2021-04-28 17:17:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|5
1619630260000|2021-04-28 17:17:40|||||||||4
1619630270000|2021-04-28 17:17:50|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|2
1619630280000|2021-04-28 17:18:00|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|8
1619630290000|2021-04-28 17:18:10|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|15
1619630300000|2021-04-28 17:18:20|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|8
1619630310000|2021-04-28 17:18:30|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2
1619630320000|2021-04-28 17:18:40|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|6
1619630330000|2021-04-28 17:18:50|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|3
1619630340000|2021-04-28 17:19:00|2303.6|2303.3|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|17
1619630360000|2021-04-28 17:19:20|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|3
1619630370000|2021-04-28 17:19:30|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|11
1619630380000|2021-04-28 17:19:40|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|9
1619630390000|2021-04-28 17:19:50|2304.2|2303.9|2303.9|2303.6|2304.3|2304|2303.9|2303.6|54
1619630400000|2021-04-28 17:20:00|2304|2303.7|2303.8|2303.5|2304.1|2303.8|2303.8|2303.5|16
1619630410000|2021-04-28 17:20:10|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|14
1619630420000|2021-04-28 17:20:20|2303.6|2303.3|2303.7|2303.4|2303.9|2303.6|2303.5|2303.2|11
1619630430000|2021-04-28 17:20:30|2303.6|2303.3|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|22
1619630440000|2021-04-28 17:20:40|2303.4|2303.1|2303.7|2303.4|2303.7|2303.4|2303.2|2302.9|11
1619630450000|2021-04-28 17:20:50|||||||||2
1619630460000|2021-04-28 17:21:00|2303.8|2303.5|2303.4|2303.1|2303.8|2303.5|2303.4|2303.1|11
1619630470000|2021-04-28 17:21:10|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|6
1619630480000|2021-04-28 17:21:20|2303.7|2303.4|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|5
1619630490000|2021-04-28 17:21:30|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|3
1619630510000|2021-04-28 17:21:50|2303.4|2303.1|2303.2|2302.9|2303.4|2303.1|2303.2|2302.9|5
1619630520000|2021-04-28 17:22:00|2303.3|2303|2303.5|2303.2|2303.5|2303.2|2303.3|2303|28
1619630530000|2021-04-28 17:22:10|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|7
1619630540000|2021-04-28 17:22:20|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|8
1619630550000|2021-04-28 17:22:30|2303.3|2303|2303.3|2303|2303.3|2303|2303.2|2302.9|17
1619630560000|2021-04-28 17:22:40|2303.2|2302.9|2303.3|2303|2303.4|2303.1|2303.2|2302.9|31
1619630570000|2021-04-28 17:22:50|2303.4|2303.1|2303.7|2303.4|2303.7|2303.4|2303.4|2303.1|11
1619630580000|2021-04-28 17:23:00|||||||||12
1619630590000|2021-04-28 17:23:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|4
1619630600000|2021-04-28 17:23:20|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619630610000|2021-04-28 17:23:30|2303.9|2303.6|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|17
1619630620000|2021-04-28 17:23:40|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|4
1619630630000|2021-04-28 17:23:50|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|5
1619630640000|2021-04-28 17:24:00|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|9
1619630650000|2021-04-28 17:24:10|2303.5|2303.2|2303.4|2303.1|2303.7|2303.4|2303.4|2303.1|12
1619630660000|2021-04-28 17:24:20|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|18
1619630670000|2021-04-28 17:24:30|||||||||6
1619630690000|2021-04-28 17:24:50|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.3|2303|9
1619630700000|2021-04-28 17:25:00|2303.3|2303|2303.5|2303.2|2303.5|2303.2|2303.3|2303|5
1619630710000|2021-04-28 17:25:10|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|13
1619630720000|2021-04-28 17:25:20|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|5
1619630730000|2021-04-28 17:25:30|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1619630740000|2021-04-28 17:25:40|||||||||4
1619630750000|2021-04-28 17:25:50|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|10
1619630760000|2021-04-28 17:26:00|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|5
1619630770000|2021-04-28 17:26:10|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.3|2303|17
1619630780000|2021-04-28 17:26:20|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|10
1619630790000|2021-04-28 17:26:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|5
1619630800000|2021-04-28 17:26:40|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|7
1619630810000|2021-04-28 17:26:50|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|10
1619630820000|2021-04-28 17:27:00|||||||||1
1619630830000|2021-04-28 17:27:10|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|31
1619630850000|2021-04-28 17:27:30|2303.9|2303.6|2304|2303.7|2304.1|2303.8|2303.9|2303.6|16
1619630860000|2021-04-28 17:27:40|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|11
1619630870000|2021-04-28 17:27:50|||||||||3
1619630880000|2021-04-28 17:28:00|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|4
1619630890000|2021-04-28 17:28:10|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|6
1619630900000|2021-04-28 17:28:20|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|17
1619630910000|2021-04-28 17:28:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619630920000|2021-04-28 17:28:40|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|27
1619630930000|2021-04-28 17:28:50|||||||||1
1619630940000|2021-04-28 17:29:00|2303.4|2303.1|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|13
1619630950000|2021-04-28 17:29:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|5
1619630960000|2021-04-28 17:29:20|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|4
1619630970000|2021-04-28 17:29:30|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|9
1619630980000|2021-04-28 17:29:40|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|9
1619630990000|2021-04-28 17:29:50|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|15
1619631000000|2021-04-28 17:30:00|2304|2303.7|2303.8|2303.5|2304.1|2303.8|2303.8|2303.5|13
1619631010000|2021-04-28 17:30:10|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|6
1619631020000|2021-04-28 17:30:20|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|12
1619631030000|2021-04-28 17:30:30|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|14
1619631040000|2021-04-28 17:30:40|2303.6|2303.3|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|8
1619631050000|2021-04-28 17:30:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|10
1619631060000|2021-04-28 17:31:00|||||||||5
1619631070000|2021-04-28 17:31:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|26
1619631080000|2021-04-28 17:31:20|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619631090000|2021-04-28 17:31:30|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|7
1619631100000|2021-04-28 17:31:40|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|4
1619631110000|2021-04-28 17:31:50|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|9
1619631120000|2021-04-28 17:32:00|2303.8|2303.5|2303.4|2303.1|2303.8|2303.5|2303.4|2303.1|17
1619631130000|2021-04-28 17:32:10|||||||||2
1619631140000|2021-04-28 17:32:20|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|1
1619631150000|2021-04-28 17:32:30|2303.6|2303.3|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|19
1619631160000|2021-04-28 17:32:40|2303.5|2303.2|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|67
1619631170000|2021-04-28 17:32:50|2303.9|2303.6|2304|2303.7|2304.2|2303.9|2303.9|2303.6|18
1619631180000|2021-04-28 17:33:00|2303.6|2303.3|2304|2303.7|2304|2303.7|2303.6|2303.3|37
1619631190000|2021-04-28 17:33:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1619631200000|2021-04-28 17:33:20|2303.7|2303.4|2303.4|2303.1|2303.7|2303.4|2303.4|2303.1|6
1619631210000|2021-04-28 17:33:30|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|4
1619631220000|2021-04-28 17:33:40|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|62
1619631230000|2021-04-28 17:33:50|2304|2303.7|2303.8|2303.5|2304|2303.7|2303.8|2303.5|10
1619631240000|2021-04-28 17:34:00|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|5
1619631250000|2021-04-28 17:34:10|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.4|2303.1|34
1619631260000|2021-04-28 17:34:20|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|10
1619631270000|2021-04-28 17:34:30|2303.3|2303|2303.5|2303.2|2303.5|2303.2|2303.3|2303|8
1619631280000|2021-04-28 17:34:40|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|5
1619631290000|2021-04-28 17:34:50|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|3
1619631300000|2021-04-28 17:35:00|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.3|2303|11
1619631310000|2021-04-28 17:35:10|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2
1619631320000|2021-04-28 17:35:20|2303.3|2303|2303.3|2303|2303.4|2303.1|2303.3|2303|27
1619631330000|2021-04-28 17:35:30|2303.2|2302.9|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|8
1619631340000|2021-04-28 17:35:40|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|2
1619631350000|2021-04-28 17:35:50|2303.5|2303.2|2303.3|2303|2303.5|2303.2|2303.3|2303|9
1619631360000|2021-04-28 17:36:00|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|10
1619631380000|2021-04-28 17:36:20|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|12
1619631390000|2021-04-28 17:36:30|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|21
1619631400000|2021-04-28 17:36:40|2303.7|2303.4|2303.5|2303.2|2303.8|2303.5|2303.5|2303.2|13
1619631410000|2021-04-28 17:36:50|2303.1|2302.8|2303.3|2303|2303.3|2303|2303.1|2302.8|17
1619631420000|2021-04-28 17:37:00|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|11
1619631430000|2021-04-28 17:37:10|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|8
1619631440000|2021-04-28 17:37:20|2303.2|2302.9|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|8
1619631450000|2021-04-28 17:37:30|2303.3|2303|2303.3|2303|2303.4|2303.1|2303.3|2303|22
1619631460000|2021-04-28 17:37:40|2303.2|2302.9|2303.4|2303.1|2303.6|2303.3|2303.2|2302.9|20
1619631470000|2021-04-28 17:37:50|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|8
1619631480000|2021-04-28 17:38:00|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|16
1619631490000|2021-04-28 17:38:10|2303.7|2303.4|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|31
1619631500000|2021-04-28 17:38:20|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|13
1619631510000|2021-04-28 17:38:30|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.9|2303.6|29
1619631520000|2021-04-28 17:38:40|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|14
1619631530000|2021-04-28 17:38:50|2304|2303.7|2303.8|2303.5|2304|2303.7|2303.8|2303.5|12
1619631540000|2021-04-28 17:39:00|2303.7|2303.4|2304.1|2303.8|2304.2|2303.9|2303.7|2303.4|21
1619631550000|2021-04-28 17:39:10|2304|2303.7|2304.1|2303.8|2304.2|2303.9|2304|2303.7|8
1619631560000|2021-04-28 17:39:20|||||||||1
1619631570000|2021-04-28 17:39:30|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|9
1619631580000|2021-04-28 17:39:40|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2303.9|2303.6|40
1619631590000|2021-04-28 17:39:50|2304|2303.7|2304.2|2303.9|2304.3|2304|2304|2303.7|11
1619631600000|2021-04-28 17:40:00|2304.1|2303.8|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|8
1619631610000|2021-04-28 17:40:10|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|4
1619631620000|2021-04-28 17:40:20|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|45
1619631630000|2021-04-28 17:40:30|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|15
1619631640000|2021-04-28 17:40:40|2303.3|2303|2303.3|2303|2303.3|2303|2303.2|2302.9|18
1619631650000|2021-04-28 17:40:50|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.3|2303|17
1619631660000|2021-04-28 17:41:00|2303.5|2303.2|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|27
1619631670000|2021-04-28 17:41:10|||||||||8
1619631680000|2021-04-28 17:41:20|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|5
1619631700000|2021-04-28 17:41:40|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|7
1619631710000|2021-04-28 17:41:50|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|15
1619631720000|2021-04-28 17:42:00|2303|2302.7|2303.1|2302.8|2303.2|2302.9|2302.9|2302.6|21
1619631730000|2021-04-28 17:42:10|2303|2302.7|2303.3|2303|2303.3|2303|2303|2302.7|16
1619631740000|2021-04-28 17:42:20|||||||||10
1619631750000|2021-04-28 17:42:30|2303.2|2302.9|2303.3|2303|2303.4|2303.1|2303.2|2302.9|3
1619631760000|2021-04-28 17:42:40|2303.2|2302.9|2303|2302.7|2303.2|2302.9|2303|2302.7|11
1619631770000|2021-04-28 17:42:50|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|12
1619631780000|2021-04-28 17:43:00|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|3
1619631790000|2021-04-28 17:43:10|2303.3|2303|2303.3|2303|2303.3|2303|2303.2|2302.9|27
1619631800000|2021-04-28 17:43:20|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|3
1619631810000|2021-04-28 17:43:30|2303.2|2302.9|2303|2302.7|2303.2|2302.9|2303|2302.7|8
1619631820000|2021-04-28 17:43:40|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|3
1619631830000|2021-04-28 17:43:50|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|8
1619631840000|2021-04-28 17:44:00|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|15
1619631850000|2021-04-28 17:44:10|||||||||4
1619631860000|2021-04-28 17:44:20|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|13
1619631870000|2021-04-28 17:44:30|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|12
1619631880000|2021-04-28 17:44:40|2302.7|2302.4|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|22
1619631890000|2021-04-28 17:44:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|10
1619631900000|2021-04-28 17:45:00|2302.4|2302.1|2302.1|2301.8|2302.4|2302.1|2302.1|2301.8|33
1619631910000|2021-04-28 17:45:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|31
1619631920000|2021-04-28 17:45:20|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.3|2302|27
1619631930000|2021-04-28 17:45:30|2302.4|2302.1|2302.4|2302.1|2302.5|2302.2|2302.2|2301.9|15
1619631940000|2021-04-28 17:45:40|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.3|2302|7
1619631950000|2021-04-28 17:45:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|15
1619631960000|2021-04-28 17:46:00|2302.3|2302|2302|2301.7|2302.3|2302|2302|2301.7|13
1619631970000|2021-04-28 17:46:10|2301.8|2301.5|2301.9|2301.6|2302|2301.7|2301.8|2301.5|19
1619631980000|2021-04-28 17:46:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302|2301.7|26
1619631990000|2021-04-28 17:46:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|5
1619632000000|2021-04-28 17:46:40|2301.9|2301.6|2302|2301.7|2302.1|2301.8|2301.9|2301.6|20
1619632010000|2021-04-28 17:46:50|2302.1|2301.8|2302.3|2302|2302.3|2302|2302.1|2301.8|9
1619632020000|2021-04-28 17:47:00|2302|2301.7|2302.8|2302.5|2302.8|2302.5|2302|2301.7|24
1619632030000|2021-04-28 17:47:10|2302.7|2302.4|2303.2|2302.9|2303.2|2302.9|2302.6|2302.3|32
1619632040000|2021-04-28 17:47:20|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|8
1619632050000|2021-04-28 17:47:30|2302.9|2302.6|2303.1|2302.8|2303.2|2302.9|2302.9|2302.6|17
1619632060000|2021-04-28 17:47:40|2303.2|2302.9|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|23
1619632070000|2021-04-28 17:47:50|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|6
1619632080000|2021-04-28 17:48:00|2303.1|2302.8|2302.6|2302.3|2303.1|2302.8|2302.5|2302.2|14
1619632090000|2021-04-28 17:48:10|2302.5|2302.2|2302.2|2301.9|2302.5|2302.2|2302.2|2301.9|9
1619632100000|2021-04-28 17:48:20|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|6
1619632110000|2021-04-28 17:48:30|2301.9|2301.6|2302.3|2302|2302.3|2302|2301.9|2301.6|4
1619632120000|2021-04-28 17:48:40|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.3|2302|8
1619632140000|2021-04-28 17:49:00|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.1|2301.8|15
1619632150000|2021-04-28 17:49:10|2302.5|2302.2|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|28
1619632160000|2021-04-28 17:49:20|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|7
1619632180000|2021-04-28 17:49:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|5
1619632190000|2021-04-28 17:49:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|4
1619632200000|2021-04-28 17:50:00|2302.2|2301.9|2302.1|2301.8|2302.3|2302|2302.1|2301.8|6
1619632210000|2021-04-28 17:50:10|2302.2|2301.9|2302.3|2302|2302.3|2302|2302|2301.7|20
1619632220000|2021-04-28 17:50:20|2302.2|2301.9|2302.6|2302.3|2302.6|2302.3|2302.2|2301.9|34
1619632230000|2021-04-28 17:50:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|9
1619632240000|2021-04-28 17:50:40|||||||||1
1619632250000|2021-04-28 17:50:50|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|19
1619632260000|2021-04-28 17:51:00|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|8
1619632270000|2021-04-28 17:51:10|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|35
1619632280000|2021-04-28 17:51:20|2302.6|2302.3|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|17
1619632290000|2021-04-28 17:51:30|2302.8|2302.5|2302.4|2302.1|2302.8|2302.5|2301.9|2301.6|285
1619632300000|2021-04-28 17:51:40|2302.5|2302.2|2302.9|2302.6|2302.9|2302.6|2302.5|2302.2|19
1619632310000|2021-04-28 17:51:50|2303|2302.7|2302.7|2302.4|2303|2302.7|2302.6|2302.3|38
1619632320000|2021-04-28 17:52:00|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|4
1619632330000|2021-04-28 17:52:10|2302.2|2301.9|2302.5|2302.2|2302.5|2302.2|2302.1|2301.8|25
1619632340000|2021-04-28 17:52:20|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|15
1619632360000|2021-04-28 17:52:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|4
1619632370000|2021-04-28 17:52:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|4
1619632380000|2021-04-28 17:53:00|||||||||1
1619632390000|2021-04-28 17:53:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|7
1619632400000|2021-04-28 17:53:20|2302.1|2301.8|2301.6|2301.3|2302.1|2301.8|2301.6|2301.3|23
1619632410000|2021-04-28 17:53:30|2301.5|2301.2|2301.1|2300.8|2301.7|2301.4|2301.1|2300.8|81
1619632420000|2021-04-28 17:53:40|2300.8|2300.5|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|54
1619632430000|2021-04-28 17:53:50|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|30
1619632440000|2021-04-28 17:54:00|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|8
1619632450000|2021-04-28 17:54:10|2300.5|2300.2|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|54
1619632460000|2021-04-28 17:54:20|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|48
1619632470000|2021-04-28 17:54:30|2300.5|2300.2|2300|2299.7|2300.5|2300.2|2300|2299.7|33
1619632480000|2021-04-28 17:54:40|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2300|2299.7|23
1619632490000|2021-04-28 17:54:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|6
1619632500000|2021-04-28 17:55:00|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|13
1619632510000|2021-04-28 17:55:10|2300.4|2300.1|2300.5|2300.2|2300.7|2300.4|2300.2|2299.9|74
1619632520000|2021-04-28 17:55:20|2300.7|2300.4|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|20
1619632530000|2021-04-28 17:55:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|14
1619632540000|2021-04-28 17:55:40|2301|2300.7|2300.7|2300.4|2301|2300.7|2300.6|2300.3|19
1619632550000|2021-04-28 17:55:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1619632560000|2021-04-28 17:56:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.3|2300|11
1619632570000|2021-04-28 17:56:10|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|5
1619632580000|2021-04-28 17:56:20|2300.4|2300.1|2300.3|2300|2300.5|2300.2|2300.3|2300|9
1619632590000|2021-04-28 17:56:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1619632600000|2021-04-28 17:56:40|2300.3|2300|2300.4|2300.1|2300.6|2300.3|2300.3|2300|22
1619632610000|2021-04-28 17:56:50|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|13
1619632620000|2021-04-28 17:57:00|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|18
1619632630000|2021-04-28 17:57:10|||||||||19
1619632640000|2021-04-28 17:57:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|15
1619632650000|2021-04-28 17:57:30|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|12
1619632670000|2021-04-28 17:57:50|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|15
1619632680000|2021-04-28 17:58:00|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|86
1619632690000|2021-04-28 17:58:10|2300.3|2300|2300.6|2300.3|2300.6|2300.3|2300.3|2300|13
1619632700000|2021-04-28 17:58:20|2300.5|2300.2|2299.9|2299.6|2300.7|2300.4|2299.9|2299.6|80
1619632710000|2021-04-28 17:58:30|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|9
1619632720000|2021-04-28 17:58:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|25
1619632730000|2021-04-28 17:58:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|48
1619632740000|2021-04-28 17:59:00|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2298.8|2298.5|98
1619632750000|2021-04-28 17:59:10|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|11
1619632760000|2021-04-28 17:59:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|9
1619632770000|2021-04-28 17:59:30|2299.3|2299|2299.8|2299.5|2301.2|2300.9|2299.3|2299|257
1619632780000|2021-04-28 17:59:40|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.6|2299.3|45
1619632790000|2021-04-28 17:59:50|2300.3|2300|2301.1|2300.8|2301.1|2300.8|2300.3|2300|69
1619632800000|2021-04-28 18:00:00|2301.2|2300.9|2300.4|2300.1|2301.2|2300.9|2300.4|2300.1|23
1619632810000|2021-04-28 18:00:10|2300.5|2300.2|2301.6|2301.3|2302.2|2301.9|2300.5|2300.2|105
1619632820000|2021-04-28 18:00:20|2301.4|2301.1|2300.7|2300.4|2302|2301.7|2300.7|2300.4|64
1619632830000|2021-04-28 18:00:30|2301|2300.7|2300.7|2300.4|2302.3|2302|2300.7|2300.4|78
1619632840000|2021-04-28 18:00:40|2300.5|2300.2|2298.2|2297.9|2300.5|2300.2|2297.8|2297.5|123
1619632850000|2021-04-28 18:00:50|2298|2297.7|2299.7|2299.4|2299.8|2299.5|2298|2297.7|85
1619632860000|2021-04-28 18:01:00|2299.9|2299.6|2299.5|2299.2|2299.9|2299.6|2298.3|2298|93
1619632870000|2021-04-28 18:01:10|2299.7|2299.4|2300.7|2300.4|2300.7|2300.4|2299.7|2299.4|51
1619632880000|2021-04-28 18:01:20|2301|2300.7|2300.8|2300.5|2301|2300.7|2300.5|2300.2|20
1619632890000|2021-04-28 18:01:30|2300.7|2300.4|2300.5|2300.2|2301.2|2300.9|2300.5|2300.2|108
1619632900000|2021-04-28 18:01:40|2300.8|2300.5|2300.6|2300.3|2301|2300.7|2300.6|2300.3|54
1619632910000|2021-04-28 18:01:50|2300.9|2300.6|2302.1|2301.8|2302.1|2301.8|2300.7|2300.4|49
1619632920000|2021-04-28 18:02:00|2302.2|2301.9|2304.5|2304.2|2304.5|2304.2|2302.1|2301.8|250
1619632930000|2021-04-28 18:02:10|2304.2|2303.9|2305.1|2304.8|2305.2|2304.9|2303.9|2303.6|101
1619632940000|2021-04-28 18:02:20|2305|2304.7|2304.9|2304.6|2305.4|2305.1|2304.3|2304|118
1619632950000|2021-04-28 18:02:30|2305.1|2304.8|2306|2305.7|2306.4|2306.1|2305.1|2304.8|195
1619632960000|2021-04-28 18:02:40|2306.2|2305.9|2306.9|2306.6|2307.1|2306.8|2306.1|2305.8|218
1619632970000|2021-04-28 18:02:50|2307|2306.7|2306.4|2306.1|2307.1|2306.8|2306.4|2306.1|93
1619632980000|2021-04-28 18:03:00|2306.6|2306.3|2307.2|2306.9|2307.6|2307.3|2306.5|2306.2|256
1619632990000|2021-04-28 18:03:10|2307.5|2307.2|2307.4|2307.1|2307.9|2307.6|2307.2|2306.9|104
1619633000000|2021-04-28 18:03:20|2307.5|2307.2|2306.9|2306.6|2307.7|2307.4|2306.8|2306.5|78
1619633010000|2021-04-28 18:03:30|2307.1|2306.8|2307.2|2306.9|2307.2|2306.9|2306.8|2306.5|55
1619633020000|2021-04-28 18:03:40|2307|2306.7|2306.6|2306.3|2307|2306.7|2306.4|2306.1|66
1619633030000|2021-04-28 18:03:50|2306.8|2306.5|2306.8|2306.5|2306.9|2306.6|2306.4|2306.1|51
1619633040000|2021-04-28 18:04:00|2306.7|2306.4|2305.7|2305.4|2306.9|2306.6|2305.7|2305.4|357
1619633050000|2021-04-28 18:04:10|2304.5|2304.2|2303.4|2303.1|2304.7|2304.4|2301.9|2301.6|523
1619633060000|2021-04-28 18:04:20|2303.8|2303.5|2304|2303.7|2304.1|2303.8|2303.1|2302.8|69
1619633070000|2021-04-28 18:04:30|2304.1|2303.8|2303.4|2303.1|2304.1|2303.8|2303|2302.7|53
1619633080000|2021-04-28 18:04:40|2303.5|2303.2|2303.9|2303.6|2304.4|2304.1|2303.5|2303.2|56
1619633090000|2021-04-28 18:04:50|2303.8|2303.5|2303.5|2303.2|2303.8|2303.5|2303.5|2303.2|17
1619633100000|2021-04-28 18:05:00|2303.7|2303.4|2303.8|2303.5|2304.2|2303.9|2303.5|2303.2|57
1619633110000|2021-04-28 18:05:10|2304|2303.7|2303.6|2303.3|2304.1|2303.8|2303.2|2302.9|86
1619633120000|2021-04-28 18:05:20|2303.3|2303|2302.9|2302.6|2303.3|2303|2302.8|2302.5|26
1619633130000|2021-04-28 18:05:30|2302.8|2302.5|2303.6|2303.3|2303.9|2303.6|2302.8|2302.5|49
1619633140000|2021-04-28 18:05:40|2303.9|2303.6|2303.5|2303.2|2303.9|2303.6|2303.4|2303.1|64
1619633150000|2021-04-28 18:05:50|2303.4|2303.1|2303.9|2303.6|2304|2303.7|2303.2|2302.9|89
1619633160000|2021-04-28 18:06:00|2303.7|2303.4|2303|2302.7|2303.7|2303.4|2302.5|2302.2|42
1619633170000|2021-04-28 18:06:10|2303.1|2302.8|2303.3|2303|2303.3|2303|2303|2302.7|54
1619633180000|2021-04-28 18:06:20|2303.7|2303.4|2304|2303.7|2304|2303.7|2303.6|2303.3|33
1619633190000|2021-04-28 18:06:30|2303.8|2303.5|2304.3|2304|2304.3|2304|2303.7|2303.4|51
1619633200000|2021-04-28 18:06:40|2304.5|2304.2|2304.1|2303.8|2304.5|2304.2|2303.8|2303.5|30
1619633210000|2021-04-28 18:06:50|2304.2|2303.9|2304.1|2303.8|2304.4|2304.1|2303.8|2303.5|15
1619633220000|2021-04-28 18:07:00|2303.8|2303.5|2303.3|2303|2303.8|2303.5|2303|2302.7|36
1619633230000|2021-04-28 18:07:10|2303|2302.7|2303|2302.7|2303|2302.7|2302.6|2302.3|20
1619633240000|2021-04-28 18:07:20|2302.9|2302.6|2303|2302.7|2303.4|2303.1|2302.9|2302.6|7
1619633250000|2021-04-28 18:07:30|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|5
1619633260000|2021-04-28 18:07:40|2303.5|2303.2|2303.9|2303.6|2303.9|2303.6|2303.5|2303.2|19
1619633270000|2021-04-28 18:07:50|2303.8|2303.5|2303.9|2303.6|2304.1|2303.8|2303.5|2303.2|47
1619633280000|2021-04-28 18:08:00|2304|2303.7|2303.9|2303.6|2304.2|2303.9|2303.7|2303.4|71
1619633290000|2021-04-28 18:08:10|2303.7|2303.4|2304.9|2304.6|2304.9|2304.6|2303.7|2303.4|77
1619633300000|2021-04-28 18:08:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|39
1619633310000|2021-04-28 18:08:30|2304.9|2304.6|2305.3|2305|2305.4|2305.1|2304.7|2304.4|72
1619633320000|2021-04-28 18:08:40|2305.2|2304.9|2305.1|2304.8|2305.6|2305.3|2305.1|2304.8|98
1619633330000|2021-04-28 18:08:50|2304.8|2304.5|2304.4|2304.1|2304.9|2304.6|2304.4|2304.1|34
1619633340000|2021-04-28 18:09:00|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2303.7|2303.4|38
1619633350000|2021-04-28 18:09:10|2304.7|2304.4|2304.3|2304|2304.7|2304.4|2304.3|2304|19
1619633360000|2021-04-28 18:09:20|2304.4|2304.1|2304.9|2304.6|2305|2304.7|2304.4|2304.1|10
1619633370000|2021-04-28 18:09:30|2305.1|2304.8|2305|2304.7|2305.3|2305|2305|2304.7|28
1619633380000|2021-04-28 18:09:40|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|8
1619633390000|2021-04-28 18:09:50|2305|2304.7|2304.5|2304.2|2305|2304.7|2304.5|2304.2|8
1619633400000|2021-04-28 18:10:00|2304.4|2304.1|2304.2|2303.9|2304.7|2304.4|2303.8|2303.5|27
1619633410000|2021-04-28 18:10:10|2304.3|2304|2304.9|2304.6|2305|2304.7|2304.3|2304|21
1619633420000|2021-04-28 18:10:20|2304.5|2304.2|2304.9|2304.6|2304.9|2304.6|2304.5|2304.2|8
1619633430000|2021-04-28 18:10:30|2304.8|2304.5|2304.1|2303.8|2304.8|2304.5|2304.1|2303.8|7
1619633440000|2021-04-28 18:10:40|2304.3|2304|2303.5|2303.2|2304.3|2304|2303.5|2303.2|27
1619633450000|2021-04-28 18:10:50|2303.7|2303.4|2303.5|2303.2|2303.7|2303.4|2303.4|2303.1|22
1619633460000|2021-04-28 18:11:00|2303.8|2303.5|2304.3|2304|2304.7|2304.4|2303.8|2303.5|23
1619633470000|2021-04-28 18:11:10|2304.1|2303.8|2304.2|2303.9|2304.4|2304.1|2304.1|2303.8|8
1619633480000|2021-04-28 18:11:20|2304.6|2304.3|2304.5|2304.2|2304.7|2304.4|2304.5|2304.2|5
1619633490000|2021-04-28 18:11:30|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.4|2304.1|7
1619633500000|2021-04-28 18:11:40|2304.5|2304.2|2304.1|2303.8|2304.7|2304.4|2304.1|2303.8|15
1619633510000|2021-04-28 18:11:50|2304.2|2303.9|2304|2303.7|2304.2|2303.9|2303.5|2303.2|37
1619633520000|2021-04-28 18:12:00|2303.9|2303.6|2304.4|2304.1|2304.4|2304.1|2303.9|2303.6|13
1619633530000|2021-04-28 18:12:10|2304.8|2304.5|2304.4|2304.1|2304.8|2304.5|2304.4|2304.1|13
1619633540000|2021-04-28 18:12:20|2304.3|2304|2304.7|2304.4|2304.7|2304.4|2304.3|2304|10
1619633550000|2021-04-28 18:12:30|2304.8|2304.5|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|15
1619633560000|2021-04-28 18:12:40|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|34
1619633570000|2021-04-28 18:12:50|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305|2304.7|26
1619633580000|2021-04-28 18:13:00|2305.3|2305|2305.6|2305.3|2305.7|2305.4|2305.3|2305|33
1619633590000|2021-04-28 18:13:10|2305.8|2305.5|2306|2305.7|2306.1|2305.8|2305.5|2305.2|54
1619633600000|2021-04-28 18:13:20|2305.7|2305.4|2305.7|2305.4|2305.9|2305.6|2305.6|2305.3|62
1619633610000|2021-04-28 18:13:30|2305.8|2305.5|2305.1|2304.8|2305.8|2305.5|2305.1|2304.8|51
1619633620000|2021-04-28 18:13:40|2305.4|2305.1|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|9
1619633630000|2021-04-28 18:13:50|2305.7|2305.4|2305.3|2305|2305.7|2305.4|2305.3|2305|20
1619633640000|2021-04-28 18:14:00|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2304.9|2304.6|30
1619633650000|2021-04-28 18:14:10|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|11
1619633660000|2021-04-28 18:14:20|2305.5|2305.2|2305.7|2305.4|2305.9|2305.6|2305.5|2305.2|14
1619633670000|2021-04-28 18:14:30|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|6
1619633680000|2021-04-28 18:14:40|2305.8|2305.5|2306.1|2305.8|2306.1|2305.8|2305.8|2305.5|18
1619633690000|2021-04-28 18:14:50|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.3|2306|31
1619633700000|2021-04-28 18:15:00|2306.3|2306|2306.1|2305.8|2306.4|2306.1|2306|2305.7|28
1619633710000|2021-04-28 18:15:10|2306|2305.7|2306.5|2306.2|2306.6|2306.3|2306|2305.7|35
1619633720000|2021-04-28 18:15:20|2306.2|2305.9|2306.5|2306.2|2306.5|2306.2|2305.8|2305.5|51
1619633730000|2021-04-28 18:15:30|2306.6|2306.3|2306.2|2305.9|2306.6|2306.3|2306.2|2305.9|15
1619633740000|2021-04-28 18:15:40|2306.3|2306|2306.6|2306.3|2306.7|2306.4|2306.3|2306|40
1619633750000|2021-04-28 18:15:50|2306.7|2306.4|2306.4|2306.1|2306.8|2306.5|2306.2|2305.9|109
1619633760000|2021-04-28 18:16:00|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|46
1619633770000|2021-04-28 18:16:10|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.3|2306|63
1619633780000|2021-04-28 18:16:20|2306.5|2306.2|2306.6|2306.3|2306.7|2306.4|2306.5|2306.2|68
1619633790000|2021-04-28 18:16:30|2306.5|2306.2|2306.5|2306.2|2306.7|2306.4|2306.4|2306.1|43
1619633800000|2021-04-28 18:16:40|2306.7|2306.4|2306.5|2306.2|2306.7|2306.4|2306.3|2306|52
1619633810000|2021-04-28 18:16:50|2306.4|2306.1|2306.3|2306|2306.5|2306.2|2306.1|2305.8|40
1619633820000|2021-04-28 18:17:00|2306.2|2305.9|2306.3|2306|2306.5|2306.2|2306.1|2305.8|36
1619633830000|2021-04-28 18:17:10|2306.1|2305.8|2306.2|2305.9|2306.4|2306.1|2306.1|2305.8|18
1619633840000|2021-04-28 18:17:20|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.3|2306|36
1619633850000|2021-04-28 18:17:30|2306.7|2306.4|2306.4|2306.1|2306.7|2306.4|2306.3|2306|101
1619633860000|2021-04-28 18:17:40|2306.3|2306|2306.4|2306.1|2306.7|2306.4|2306.3|2306|315
1619633870000|2021-04-28 18:17:50|2306.3|2306|2306.1|2305.8|2306.3|2306|2306.1|2305.8|21
1619633880000|2021-04-28 18:18:00|2306.3|2306|2306.6|2306.3|2306.7|2306.4|2306|2305.7|74
1619633890000|2021-04-28 18:18:10|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.3|2306|25
1619633900000|2021-04-28 18:18:20|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|8
1619633910000|2021-04-28 18:18:30|2306.9|2306.6|2306.4|2306.1|2306.9|2306.6|2306.4|2306.1|22
1619633920000|2021-04-28 18:18:40|2306.3|2306|2306|2305.7|2306.3|2306|2306|2305.7|16
1619633930000|2021-04-28 18:18:50|2306.1|2305.8|2305.6|2305.3|2306.1|2305.8|2305.6|2305.3|39
1619633940000|2021-04-28 18:19:00|2305.8|2305.5|2305.7|2305.4|2306|2305.7|2305.7|2305.4|17
1619633950000|2021-04-28 18:19:10|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|10
1619633960000|2021-04-28 18:19:20|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|15
1619633970000|2021-04-28 18:19:30|2305.5|2305.2|2305.8|2305.5|2305.9|2305.6|2305.5|2305.2|14
1619633980000|2021-04-28 18:19:40|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|11
1619633990000|2021-04-28 18:19:50|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|2
1619634000000|2021-04-28 18:20:00|2306.2|2305.9|2306|2305.7|2306.2|2305.9|2306|2305.7|9
1619634010000|2021-04-28 18:20:10|2305.7|2305.4|2306.5|2306.2|2306.5|2306.2|2305.6|2305.3|50
1619634020000|2021-04-28 18:20:20|2306.6|2306.3|2306.4|2306.1|2306.6|2306.3|2306.4|2306.1|22
1619634030000|2021-04-28 18:20:30|2306.3|2306|2306.3|2306|2306.3|2306|2306.2|2305.9|7
1619634040000|2021-04-28 18:20:40|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|4
1619634050000|2021-04-28 18:20:50|2306.2|2305.9|2306|2305.7|2306.3|2306|2305.9|2305.6|12
1619634060000|2021-04-28 18:21:00|2305.9|2305.6|2306.3|2306|2306.6|2306.3|2305.9|2305.6|26
1619634070000|2021-04-28 18:21:10|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|14
1619634080000|2021-04-28 18:21:20|2306.4|2306.1|2306.8|2306.5|2306.9|2306.6|2306.4|2306.1|55
1619634090000|2021-04-28 18:21:30|2306.7|2306.4|2306.8|2306.5|2306.9|2306.6|2306.7|2306.4|9
1619634100000|2021-04-28 18:21:40|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.5|2306.2|16
1619634110000|2021-04-28 18:21:50|2306.9|2306.6|2306.7|2306.4|2307|2306.7|2306.6|2306.3|27
1619634120000|2021-04-28 18:22:00|2306.6|2306.3|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|22
1619634130000|2021-04-28 18:22:10|2306.7|2306.4|2307|2306.7|2307|2306.7|2306.6|2306.3|13
1619634140000|2021-04-28 18:22:20|2307.1|2306.8|2307.1|2306.8|2307.2|2306.9|2307|2306.7|17
1619634150000|2021-04-28 18:22:30|2307|2306.7|2306.8|2306.5|2307.2|2306.9|2306.7|2306.4|31
1619634160000|2021-04-28 18:22:40|2306.9|2306.6|2307.2|2306.9|2307.3|2307|2306.8|2306.5|34
1619634170000|2021-04-28 18:22:50|2307.1|2306.8|2307.2|2306.9|2307.3|2307|2307|2306.7|84
1619634180000|2021-04-28 18:23:00|2307.5|2307.2|2307.7|2307.4|2307.8|2307.5|2307.4|2307.1|39
1619634190000|2021-04-28 18:23:10|2307.9|2307.6|2308.1|2307.8|2308.1|2307.8|2307.9|2307.6|28
1619634200000|2021-04-28 18:23:20|2308.2|2307.9|2308.3|2308|2308.3|2308|2308|2307.7|31
1619634210000|2021-04-28 18:23:30|2308.4|2308.1|2308.3|2308|2308.5|2308.2|2308.2|2307.9|22
1619634220000|2021-04-28 18:23:40|2308.2|2307.9|2308.4|2308.1|2308.4|2308.1|2308.2|2307.9|19
1619634230000|2021-04-28 18:23:50|2308.3|2308|2308|2307.7|2308.3|2308|2307.7|2307.4|22
1619634240000|2021-04-28 18:24:00|2308.1|2307.8|2307.9|2307.6|2308.3|2308|2307.9|2307.6|26
1619634250000|2021-04-28 18:24:10|2308.2|2307.9|2308.3|2308|2308.4|2308.1|2308|2307.7|25
1619634260000|2021-04-28 18:24:20|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2308|2307.7|50
1619634270000|2021-04-28 18:24:30|2308.3|2308|2308|2307.7|2308.3|2308|2307.9|2307.6|29
1619634280000|2021-04-28 18:24:40|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|3
1619634290000|2021-04-28 18:24:50|2308|2307.7|2307.9|2307.6|2308|2307.7|2307.6|2307.3|25
1619634300000|2021-04-28 18:25:00|2307.8|2307.5|2307.8|2307.5|2307.9|2307.6|2307.6|2307.3|22
1619634310000|2021-04-28 18:25:10|2307.9|2307.6|2307.9|2307.6|2308.3|2308|2307.7|2307.4|36
1619634320000|2021-04-28 18:25:20|2307.8|2307.5|2308.1|2307.8|2308.1|2307.8|2307.8|2307.5|5
1619634330000|2021-04-28 18:25:30|2308|2307.7|2307.9|2307.6|2308|2307.7|2307.9|2307.6|5
1619634340000|2021-04-28 18:25:40|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2308|2307.7|5
1619634350000|2021-04-28 18:25:50|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2307.8|2307.5|13
1619634360000|2021-04-28 18:26:00|2308.3|2308|2308.3|2308|2308.3|2308|2308.2|2307.9|24
1619634370000|2021-04-28 18:26:10|2308.2|2307.9|2308.1|2307.8|2308.2|2307.9|2308|2307.7|37
1619634380000|2021-04-28 18:26:20|2308.2|2307.9|2308.1|2307.8|2308.3|2308|2308.1|2307.8|9
1619634390000|2021-04-28 18:26:30|2308|2307.7|2307.9|2307.6|2308.1|2307.8|2307.9|2307.6|6
1619634400000|2021-04-28 18:26:40|2308|2307.7|2307.9|2307.6|2308.1|2307.8|2307.9|2307.6|6
1619634410000|2021-04-28 18:26:50|2307.8|2307.5|2307.5|2307.2|2307.8|2307.5|2307.4|2307.1|39
1619634420000|2021-04-28 18:27:00|2307.4|2307.1|2307.4|2307.1|2307.7|2307.4|2307.4|2307.1|103
1619634430000|2021-04-28 18:27:10|2307.5|2307.2|2307.9|2307.6|2307.9|2307.6|2307.5|2307.2|12
1619634440000|2021-04-28 18:27:20|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2307.9|2307.6|11
1619634450000|2021-04-28 18:27:30|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2307.8|2307.5|20
1619634460000|2021-04-28 18:27:40|2307.9|2307.6|2307.8|2307.5|2308|2307.7|2307.6|2307.3|19
1619634470000|2021-04-28 18:27:50|2307.9|2307.6|2307.7|2307.4|2307.9|2307.6|2307.7|2307.4|8
1619634480000|2021-04-28 18:28:00|2307.8|2307.5|2307.7|2307.4|2307.9|2307.6|2307.7|2307.4|21
1619634490000|2021-04-28 18:28:10|2307.6|2307.3|2307.5|2307.2|2307.7|2307.4|2307.5|2307.2|12
1619634500000|2021-04-28 18:28:20|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.1|2306.8|35
1619634510000|2021-04-28 18:28:30|2307.1|2306.8|2306.3|2306|2307.3|2307|2306.1|2305.8|107
1619634520000|2021-04-28 18:28:40|2306.4|2306.1|2305.8|2305.5|2306.5|2306.2|2305.8|2305.5|106
1619634530000|2021-04-28 18:28:50|2305.9|2305.6|2306|2305.7|2306.2|2305.9|2305.8|2305.5|40
1619634540000|2021-04-28 18:29:00|2305.9|2305.6|2306|2305.7|2306.2|2305.9|2305.8|2305.5|20
1619634550000|2021-04-28 18:29:10|2306.2|2305.9|2307.2|2306.9|2307.3|2307|2306|2305.7|81
1619634560000|2021-04-28 18:29:20|2307.3|2307|2307.4|2307.1|2307.5|2307.2|2307.3|2307|30
1619634570000|2021-04-28 18:29:30|2307.3|2307|2307.3|2307|2307.4|2307.1|2307.2|2306.9|23
1619634580000|2021-04-28 18:29:40|2307.4|2307.1|2307.2|2306.9|2307.4|2307.1|2307.2|2306.9|9
1619634590000|2021-04-28 18:29:50|2307.3|2307|2307|2306.7|2307.3|2307|2306.8|2306.5|13
1619634600000|2021-04-28 18:30:00|2307.2|2306.9|2306.9|2306.6|2307.4|2307.1|2306.9|2306.6|23
1619634610000|2021-04-28 18:30:10|2307.1|2306.8|2306.6|2306.3|2307.1|2306.8|2306.6|2306.3|14
1619634620000|2021-04-28 18:30:20|2306.5|2306.2|2306.2|2305.9|2306.6|2306.3|2306|2305.7|44
1619634630000|2021-04-28 18:30:30|2306|2305.7|2306|2305.7|2306|2305.7|2305.6|2305.3|37
1619634640000|2021-04-28 18:30:40|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|15
1619634650000|2021-04-28 18:30:50|2306|2305.7|2305.6|2305.3|2306|2305.7|2305.6|2305.3|106
1619634660000|2021-04-28 18:31:00|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|16
1619634670000|2021-04-28 18:31:10|2306|2305.7|2306.1|2305.8|2306.3|2306|2305.9|2305.6|25
1619634680000|2021-04-28 18:31:20|2306.2|2305.9|2306|2305.7|2306.2|2305.9|2305.8|2305.5|26
1619634690000|2021-04-28 18:31:30|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|33
1619634700000|2021-04-28 18:31:40|2305.6|2305.3|2305.4|2305.1|2305.7|2305.4|2305.4|2305.1|24
1619634710000|2021-04-28 18:31:50|2305.7|2305.4|2305.6|2305.3|2305.9|2305.6|2305.6|2305.3|16
1619634720000|2021-04-28 18:32:00|2305.5|2305.2|2305.7|2305.4|2305.8|2305.5|2305|2304.7|31
1619634730000|2021-04-28 18:32:10|2305.5|2305.2|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|15
1619634740000|2021-04-28 18:32:20|2305.4|2305.1|2304.1|2303.8|2305.4|2305.1|2303.8|2303.5|73
1619634750000|2021-04-28 18:32:30|2304.2|2303.9|2302.7|2302.4|2304.2|2303.9|2302.7|2302.4|127
1619634760000|2021-04-28 18:32:40|2302.8|2302.5|2303.8|2303.5|2303.8|2303.5|2302.8|2302.5|125
1619634770000|2021-04-28 18:32:50|2303.7|2303.4|2304|2303.7|2304.2|2303.9|2303.6|2303.3|24
1619634780000|2021-04-28 18:33:00|2304.3|2304|2305.2|2304.9|2305.3|2305|2304.3|2304|41
1619634790000|2021-04-28 18:33:10|2305.3|2305|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|38
1619634800000|2021-04-28 18:33:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.1|2304.8|12
1619634810000|2021-04-28 18:33:30|2305.2|2304.9|2305.4|2305.1|2305.6|2305.3|2305.2|2304.9|16
1619634820000|2021-04-28 18:33:40|2305.2|2304.9|2305.1|2304.8|2305.3|2305|2305.1|2304.8|11
1619634830000|2021-04-28 18:33:50|2304.9|2304.6|2304.6|2304.3|2304.9|2304.6|2304.6|2304.3|36
1619634840000|2021-04-28 18:34:00|2304.8|2304.5|2305.2|2304.9|2305.3|2305|2304.8|2304.5|60
1619634850000|2021-04-28 18:34:10|2305.3|2305|2305.2|2304.9|2305.4|2305.1|2305.1|2304.8|15
1619634860000|2021-04-28 18:34:20|2305|2304.7|2305.6|2305.3|2305.8|2305.5|2305|2304.7|27
1619634870000|2021-04-28 18:34:30|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.3|2305|8
1619634880000|2021-04-28 18:34:40|2305.6|2305.3|2305.9|2305.6|2306|2305.7|2305.6|2305.3|23
1619634890000|2021-04-28 18:34:50|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|10
1619634900000|2021-04-28 18:35:00|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.4|2305.1|50
1619634910000|2021-04-28 18:35:10|2305.8|2305.5|2306.6|2306.3|2306.6|2306.3|2305.7|2305.4|191
1619634920000|2021-04-28 18:35:20|2306.7|2306.4|2307.7|2307.4|2307.9|2307.6|2306.7|2306.4|93
1619634930000|2021-04-28 18:35:30|2308|2307.7|2307.6|2307.3|2308|2307.7|2307.3|2307|32
1619634940000|2021-04-28 18:35:40|2307.7|2307.4|2307.7|2307.4|2307.9|2307.6|2307.5|2307.2|69
1619634950000|2021-04-28 18:35:50|2307.6|2307.3|2307.6|2307.3|2308.3|2308|2307.5|2307.2|71
1619634960000|2021-04-28 18:36:00|2307.4|2307.1|2307.8|2307.5|2308|2307.7|2307.2|2306.9|59
1619634970000|2021-04-28 18:36:10|2308.1|2307.8|2307.3|2307|2308.1|2307.8|2307.3|2307|81
1619634980000|2021-04-28 18:36:20|2307.2|2306.9|2307.7|2307.4|2307.7|2307.4|2307.1|2306.8|33
1619634990000|2021-04-28 18:36:30|2307.6|2307.3|2308.3|2308|2308.4|2308.1|2307.6|2307.3|144
1619635000000|2021-04-28 18:36:40|2308.1|2307.8|2308.4|2308.1|2308.4|2308.1|2307.9|2307.6|24
1619635010000|2021-04-28 18:36:50|2308.1|2307.8|2308.7|2308.4|2308.7|2308.4|2307.9|2307.6|101
1619635020000|2021-04-28 18:37:00|2308.8|2308.5|2308.8|2308.5|2309|2308.7|2308.6|2308.3|98
1619635030000|2021-04-28 18:37:10|2308.6|2308.3|2308.5|2308.2|2308.9|2308.6|2308.4|2308.1|30
1619635040000|2021-04-28 18:37:20|2308.4|2308.1|2310.1|2309.8|2310.1|2309.8|2308.4|2308.1|128
1619635050000|2021-04-28 18:37:30|2310|2309.7|2309.8|2309.5|2310.6|2310.3|2309.8|2309.5|142
1619635060000|2021-04-28 18:37:40|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2309.5|2309.2|68
1619635070000|2021-04-28 18:37:50|2310.3|2310|2310.5|2310.2|2310.5|2310.2|2310.3|2310|16
1619635080000|2021-04-28 18:38:00|2310.6|2310.3|2310.8|2310.5|2310.9|2310.6|2310.4|2310.1|311
1619635090000|2021-04-28 18:38:10|2310.9|2310.6|2311.2|2310.9|2311.3|2311|2310.9|2310.6|77
1619635100000|2021-04-28 18:38:20|2311.3|2311|2311.7|2311.4|2311.8|2311.5|2310.9|2310.6|176
1619635110000|2021-04-28 18:38:30|2311.8|2311.5|2311.7|2311.4|2312.1|2311.8|2311.5|2311.2|101
1619635120000|2021-04-28 18:38:40|2311.5|2311.2|2310.4|2310.1|2311.5|2311.2|2310.3|2310|65
1619635130000|2021-04-28 18:38:50|2310.5|2310.2|2310.4|2310.1|2311.1|2310.8|2310.4|2310.1|28
1619635140000|2021-04-28 18:39:00|2310.5|2310.2|2311.3|2311|2311.4|2311.1|2310.5|2310.2|124
1619635150000|2021-04-28 18:39:10|2311.1|2310.8|2310.6|2310.3|2311.1|2310.8|2310.6|2310.3|35
1619635160000|2021-04-28 18:39:20|2310.5|2310.2|2310.4|2310.1|2310.6|2310.3|2310.2|2309.9|19
1619635170000|2021-04-28 18:39:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|7
1619635180000|2021-04-28 18:39:40|2310.4|2310.1|2310.2|2309.9|2310.5|2310.2|2310.1|2309.8|28
1619635190000|2021-04-28 18:39:50|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.3|2310|18
1619635200000|2021-04-28 18:40:00|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.1|2309.8|43
1619635210000|2021-04-28 18:40:10|2310.1|2309.8|2310.3|2310|2310.6|2310.3|2310.1|2309.8|48
1619635220000|2021-04-28 18:40:20|2310.2|2309.9|2310.8|2310.5|2310.8|2310.5|2309.7|2309.4|57
1619635230000|2021-04-28 18:40:30|2310.7|2310.4|2310.4|2310.1|2310.7|2310.4|2310.2|2309.9|24
1619635240000|2021-04-28 18:40:40|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|31
1619635250000|2021-04-28 18:40:50|2310.3|2310|2310.1|2309.8|2310.3|2310|2310|2309.7|24
1619635260000|2021-04-28 18:41:00|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.7|2309.4|29
1619635270000|2021-04-28 18:41:10|2310|2309.7|2309.7|2309.4|2310|2309.7|2309.7|2309.4|16
1619635280000|2021-04-28 18:41:20|2309.9|2309.6|2310.1|2309.8|2310.1|2309.8|2309.7|2309.4|16
1619635290000|2021-04-28 18:41:30|2309.9|2309.6|2310.8|2310.5|2310.8|2310.5|2309.9|2309.6|59
1619635300000|2021-04-28 18:41:40|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.3|2310|36
1619635310000|2021-04-28 18:41:50|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.5|2310.2|12
1619635320000|2021-04-28 18:42:00|2310.7|2310.4|2310.5|2310.2|2310.7|2310.4|2310.1|2309.8|56
1619635330000|2021-04-28 18:42:10|2310.4|2310.1|2310.8|2310.5|2310.8|2310.5|2309.9|2309.6|39
1619635340000|2021-04-28 18:42:20|2310.9|2310.6|2310.3|2310|2310.9|2310.6|2310.3|2310|33
1619635350000|2021-04-28 18:42:30|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.4|2310.1|4
1619635360000|2021-04-28 18:42:40|2310.3|2310|2310.8|2310.5|2310.9|2310.6|2310.3|2310|95
1619635370000|2021-04-28 18:42:50|2310.9|2310.6|2310.7|2310.4|2311.1|2310.8|2310.6|2310.3|38
1619635380000|2021-04-28 18:43:00|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.3|2310|16
1619635390000|2021-04-28 18:43:10|2310.2|2309.9|2310.5|2310.2|2310.7|2310.4|2310.2|2309.9|48
1619635400000|2021-04-28 18:43:20|2310.4|2310.1|2309.9|2309.6|2310.5|2310.2|2309.7|2309.4|38
1619635410000|2021-04-28 18:43:30|2309.8|2309.5|2310.1|2309.8|2310.1|2309.8|2309.7|2309.4|19
1619635420000|2021-04-28 18:43:40|2310|2309.7|2310.1|2309.8|2310.3|2310|2309.9|2309.6|21
1619635430000|2021-04-28 18:43:50|2310|2309.7|2310.5|2310.2|2310.7|2310.4|2310|2309.7|31
1619635440000|2021-04-28 18:44:00|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|28
1619635450000|2021-04-28 18:44:10|2310.5|2310.2|2311|2310.7|2311|2310.7|2310.4|2310.1|27
1619635460000|2021-04-28 18:44:20|2310.9|2310.6|2310.6|2310.3|2311|2310.7|2310.5|2310.2|30
1619635470000|2021-04-28 18:44:30|2310.8|2310.5|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|27
1619635480000|2021-04-28 18:44:40|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|7
1619635490000|2021-04-28 18:44:50|2311.2|2310.9|2311.1|2310.8|2311.3|2311|2311|2310.7|16
1619635500000|2021-04-28 18:45:00|2310.9|2310.6|2311|2310.7|2311.4|2311.1|2310.9|2310.6|41
1619635510000|2021-04-28 18:45:10|2311.2|2310.9|2311.3|2311|2311.3|2311|2311|2310.7|36
1619635520000|2021-04-28 18:45:20|2311.4|2311.1|2311.6|2311.3|2311.7|2311.4|2311.4|2311.1|28
1619635530000|2021-04-28 18:45:30|2311.4|2311.1|2312.3|2312|2312.4|2312.1|2311.4|2311.1|164
1619635540000|2021-04-28 18:45:40|2312.4|2312.1|2312.3|2312|2312.4|2312.1|2312|2311.7|104
1619635550000|2021-04-28 18:45:50|2312.2|2311.9|2312.4|2312.1|2312.4|2312.1|2312.1|2311.8|31
1619635560000|2021-04-28 18:46:00|2312.1|2311.8|2312.4|2312.1|2312.4|2312.1|2312|2311.7|32
1619635570000|2021-04-28 18:46:10|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2311.9|2311.6|27
1619635580000|2021-04-28 18:46:20|2311.9|2311.6|2311.3|2311|2311.9|2311.6|2311.3|2311|281
1619635590000|2021-04-28 18:46:30|2311.2|2310.9|2310.9|2310.6|2311.2|2310.9|2310.7|2310.4|34
1619635600000|2021-04-28 18:46:40|2310.8|2310.5|2311.4|2311.1|2311.5|2311.2|2310.7|2310.4|38
1619635610000|2021-04-28 18:46:50|2311.3|2311|2311.3|2311|2311.5|2311.2|2311.3|2311|16
1619635620000|2021-04-28 18:47:00|2311.4|2311.1|2311.6|2311.3|2311.7|2311.4|2311.3|2311|39
1619635630000|2021-04-28 18:47:10|2311.5|2311.2|2311|2310.7|2311.5|2311.2|2310.8|2310.5|48
1619635640000|2021-04-28 18:47:20|2310.9|2310.6|2311.2|2310.9|2311.2|2310.9|2310.9|2310.6|16
1619635650000|2021-04-28 18:47:30|2310.9|2310.6|2309.6|2309.3|2311|2310.7|2309.2|2308.9|314
1619635660000|2021-04-28 18:47:40|2309.5|2309.2|2309.8|2309.5|2310.2|2309.9|2309.5|2309.2|95
1619635670000|2021-04-28 18:47:50|2309.9|2309.6|2309.8|2309.5|2310|2309.7|2309.7|2309.4|68
1619635680000|2021-04-28 18:48:00|2309.7|2309.4|2309.4|2309.1|2309.7|2309.4|2308.9|2308.6|117
1619635690000|2021-04-28 18:48:10|2309.3|2309|2309.4|2309.1|2309.7|2309.4|2309.3|2309|53
1619635700000|2021-04-28 18:48:20|2309|2308.7|2309.2|2308.9|2309.3|2309|2309|2308.7|48
1619635710000|2021-04-28 18:48:30|2309.1|2308.8|2308.8|2308.5|2309.3|2309|2308.8|2308.5|173
1619635720000|2021-04-28 18:48:40|2308.9|2308.6|2309|2308.7|2309.2|2308.9|2308.8|2308.5|33
1619635730000|2021-04-28 18:48:50|2308.7|2308.4|2308.9|2308.6|2308.9|2308.6|2308.4|2308.1|44
1619635740000|2021-04-28 18:49:00|2308.8|2308.5|2308.8|2308.5|2309.2|2308.9|2308.8|2308.5|37
1619635750000|2021-04-28 18:49:10|2308.7|2308.4|2309.2|2308.9|2309.2|2308.9|2308.7|2308.4|61
1619635760000|2021-04-28 18:49:20|2308.9|2308.6|2309.4|2309.1|2309.5|2309.2|2308.8|2308.5|67
1619635770000|2021-04-28 18:49:30|2309.5|2309.2|2309|2308.7|2309.5|2309.2|2309|2308.7|35
1619635780000|2021-04-28 18:49:40|2308.8|2308.5|2309.1|2308.8|2309.1|2308.8|2308.5|2308.2|47
1619635790000|2021-04-28 18:49:50|2308.9|2308.6|2309.1|2308.8|2309.2|2308.9|2308.7|2308.4|34
1619635800000|2021-04-28 18:50:00|2308.9|2308.6|2308.8|2308.5|2309.4|2309.1|2308.7|2308.4|27
1619635810000|2021-04-28 18:50:10|2309|2308.7|2309.2|2308.9|2309.3|2309|2308.9|2308.6|22
1619635820000|2021-04-28 18:50:20|2309.3|2309|2309.3|2309|2309.5|2309.2|2309.3|2309|20
1619635830000|2021-04-28 18:50:30|2309.4|2309.1|2309.7|2309.4|2309.7|2309.4|2309.1|2308.8|41
1619635840000|2021-04-28 18:50:40|2309.6|2309.3|2309.8|2309.5|2309.9|2309.6|2309.6|2309.3|22
1619635850000|2021-04-28 18:50:50|2309.9|2309.6|2309.7|2309.4|2310.3|2310|2309.7|2309.4|31
1619635860000|2021-04-28 18:51:00|2309.8|2309.5|2310.8|2310.5|2310.8|2310.5|2309.8|2309.5|105
1619635870000|2021-04-28 18:51:10|2310.9|2310.6|2310.9|2310.6|2311.2|2310.9|2310.8|2310.5|51
1619635880000|2021-04-28 18:51:20|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.7|2310.4|14
1619635890000|2021-04-28 18:51:30|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.5|2310.2|33
1619635900000|2021-04-28 18:51:40|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.4|2310.1|25
1619635910000|2021-04-28 18:51:50|2310.6|2310.3|2310.2|2309.9|2310.6|2310.3|2310.1|2309.8|76
1619635920000|2021-04-28 18:52:00|2310.1|2309.8|2310.4|2310.1|2310.5|2310.2|2310.1|2309.8|34
1619635930000|2021-04-28 18:52:10|2310.2|2309.9|2310.8|2310.5|2310.9|2310.6|2310.2|2309.9|32
1619635940000|2021-04-28 18:52:20|2311.1|2310.8|2310.9|2310.6|2311.1|2310.8|2310.9|2310.6|22
1619635950000|2021-04-28 18:52:30|2311|2310.7|2311|2310.7|2311|2310.7|2310.7|2310.4|16
1619635960000|2021-04-28 18:52:40|2310.8|2310.5|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|21
1619635970000|2021-04-28 18:52:50|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|9
1619635980000|2021-04-28 18:53:00|2310.7|2310.4|2310.7|2310.4|2311|2310.7|2310.7|2310.4|13
1619635990000|2021-04-28 18:53:10|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|5
1619636000000|2021-04-28 18:53:20|2310.6|2310.3|2311.1|2310.8|2311.1|2310.8|2310.5|2310.2|28
1619636010000|2021-04-28 18:53:30|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|15
1619636020000|2021-04-28 18:53:40|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|8
1619636030000|2021-04-28 18:53:50|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|2
1619636040000|2021-04-28 18:54:00|2311.1|2310.8|2311.2|2310.9|2311.3|2311|2311.1|2310.8|18
1619636050000|2021-04-28 18:54:10|2311.3|2311|2310.9|2310.6|2311.3|2311|2310.9|2310.6|18
1619636060000|2021-04-28 18:54:20|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|9
1619636070000|2021-04-28 18:54:30|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|9
1619636080000|2021-04-28 18:54:40|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|5
1619636090000|2021-04-28 18:54:50|2310.8|2310.5|2310.8|2310.5|2310.9|2310.6|2310.7|2310.4|9
1619636100000|2021-04-28 18:55:00|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.4|2310.1|24
1619636110000|2021-04-28 18:55:10|2310.4|2310.1|2309.2|2308.9|2310.4|2310.1|2309.2|2308.9|277
1619636120000|2021-04-28 18:55:20|2309.6|2309.3|2309.3|2309|2309.7|2309.4|2309|2308.7|87
1619636130000|2021-04-28 18:55:30|2309.4|2309.1|2310|2309.7|2310|2309.7|2309.4|2309.1|45
1619636140000|2021-04-28 18:55:40|2309.9|2309.6|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|23
1619636150000|2021-04-28 18:55:50|2309.6|2309.3|2309.7|2309.4|2309.9|2309.6|2309.4|2309.1|26
1619636160000|2021-04-28 18:56:00|2309.9|2309.6|2310.7|2310.4|2310.9|2310.6|2309.9|2309.6|66
1619636170000|2021-04-28 18:56:10|2310.8|2310.5|2311.2|2310.9|2311.2|2310.9|2310.8|2310.5|79
1619636180000|2021-04-28 18:56:20|2311.4|2311.1|2311.1|2310.8|2311.4|2311.1|2311.1|2310.8|26
1619636190000|2021-04-28 18:56:30|2311.2|2310.9|2311.3|2311|2311.5|2311.2|2311.1|2310.8|17
1619636200000|2021-04-28 18:56:40|2311.4|2311.1|2311.3|2311|2311.6|2311.3|2311.1|2310.8|22
1619636210000|2021-04-28 18:56:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311|2310.7|10
1619636220000|2021-04-28 18:57:00|2311.2|2310.9|2310.4|2310.1|2311.2|2310.9|2310.3|2310|26
1619636230000|2021-04-28 18:57:10|2310.2|2309.9|2310.4|2310.1|2310.5|2310.2|2310.2|2309.9|25
1619636240000|2021-04-28 18:57:20|2310.6|2310.3|2310.6|2310.3|2310.7|2310.4|2310.4|2310.1|12
1619636250000|2021-04-28 18:57:30|2310.1|2309.8|2309.8|2309.5|2310.1|2309.8|2309.8|2309.5|12
1619636260000|2021-04-28 18:57:40|2309.9|2309.6|2310.4|2310.1|2310.4|2310.1|2309.8|2309.5|6
1619636270000|2021-04-28 18:57:50|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|2
1619636280000|2021-04-28 18:58:00|2310.2|2309.9|2310.1|2309.8|2310.3|2310|2309.9|2309.6|22
1619636290000|2021-04-28 18:58:10|2310|2309.7|2310|2309.7|2310.2|2309.9|2310|2309.7|5
1619636300000|2021-04-28 18:58:20|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|5
1619636310000|2021-04-28 18:58:30|2310.1|2309.8|2310.3|2310|2310.3|2310|2310|2309.7|11
1619636320000|2021-04-28 18:58:40|2309.9|2309.6|2309.4|2309.1|2309.9|2309.6|2309|2308.7|39
1619636330000|2021-04-28 18:58:50|2309.3|2309|2309.7|2309.4|2309.7|2309.4|2309.3|2309|19
1619636340000|2021-04-28 18:59:00|2309.9|2309.6|2309.3|2309|2310|2309.7|2309.3|2309|16
1619636350000|2021-04-28 18:59:10|2309.6|2309.3|2309.2|2308.9|2309.6|2309.3|2309.1|2308.8|38
1619636360000|2021-04-28 18:59:20|2309.1|2308.8|2309.6|2309.3|2309.8|2309.5|2309.1|2308.8|13
1619636370000|2021-04-28 18:59:30|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|4
1619636380000|2021-04-28 18:59:40|2309.9|2309.6|2309.5|2309.2|2309.9|2309.6|2309.5|2309.2|31
1619636390000|2021-04-28 18:59:50|2309.7|2309.4|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|4
1619636400000|2021-04-28 19:00:00|2309.2|2308.9|2310.1|2309.8|2310.2|2309.9|2309.1|2308.8|44
1619636410000|2021-04-28 19:00:10|2309.9|2309.6|2310.2|2309.9|2310.2|2309.9|2309.8|2309.5|13
1619636420000|2021-04-28 19:00:20|2310.3|2310|2310.3|2310|2310.5|2310.2|2310.3|2310|11
1619636430000|2021-04-28 19:00:30|2310.4|2310.1|2311.1|2310.8|2311.1|2310.8|2310.3|2310|37
1619636440000|2021-04-28 19:00:40|2311|2310.7|2310.9|2310.6|2311.4|2311.1|2310.9|2310.6|16
1619636450000|2021-04-28 19:00:50|2311.1|2310.8|2311.1|2310.8|2311.3|2311|2311|2310.7|19
1619636460000|2021-04-28 19:01:00|2311.3|2311|2311.1|2310.8|2311.3|2311|2311|2310.7|37
1619636470000|2021-04-28 19:01:10|2310.9|2310.6|2310.6|2310.3|2311|2310.7|2310.5|2310.2|25
1619636480000|2021-04-28 19:01:20|2311|2310.7|2310.7|2310.4|2311|2310.7|2310.6|2310.3|16
1619636490000|2021-04-28 19:01:30|2310.6|2310.3|2310.7|2310.4|2310.8|2310.5|2310.4|2310.1|62
1619636500000|2021-04-28 19:01:40|2310.8|2310.5|2310.6|2310.3|2310.9|2310.6|2310.5|2310.2|19
1619636510000|2021-04-28 19:01:50|2310.3|2310|2309.8|2309.5|2310.3|2310|2309.8|2309.5|16
1619636520000|2021-04-28 19:02:00|2309.9|2309.6|2309.6|2309.3|2309.9|2309.6|2309.6|2309.3|18
1619636530000|2021-04-28 19:02:10|2309.8|2309.5|2309.9|2309.6|2310.1|2309.8|2309.8|2309.5|19
1619636540000|2021-04-28 19:02:20|2310|2309.7|2310.6|2310.3|2310.6|2310.3|2309.9|2309.6|22
1619636550000|2021-04-28 19:02:30|2310.5|2310.2|2309.3|2309|2310.5|2310.2|2309.3|2309|20
1619636560000|2021-04-28 19:02:40|2309.5|2309.2|2309|2308.7|2309.5|2309.2|2309|2308.7|26
1619636570000|2021-04-28 19:02:50|2308.9|2308.6|2309.1|2308.8|2309.3|2309|2308.9|2308.6|32
1619636580000|2021-04-28 19:03:00|2309.3|2309|2309.5|2309.2|2309.7|2309.4|2309.3|2309|34
1619636590000|2021-04-28 19:03:10|2309.6|2309.3|2309.7|2309.4|2310|2309.7|2309.6|2309.3|20
1619636600000|2021-04-28 19:03:20|2309.9|2309.6|2309.4|2309.1|2309.9|2309.6|2309.4|2309.1|10
1619636610000|2021-04-28 19:03:30|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.4|2309.1|7
1619636620000|2021-04-28 19:03:40|2309.6|2309.3|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|15
1619636630000|2021-04-28 19:03:50|2309.9|2309.6|2309.6|2309.3|2309.9|2309.6|2309.6|2309.3|8
1619636640000|2021-04-28 19:04:00|2309.9|2309.6|2310.2|2309.9|2310.3|2310|2309.8|2309.5|34
1619636650000|2021-04-28 19:04:10|2310.1|2309.8|2310.5|2310.2|2310.6|2310.3|2310.1|2309.8|45
1619636660000|2021-04-28 19:04:20|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.2|2309.9|21
1619636670000|2021-04-28 19:04:30|2310.5|2310.2|2310.5|2310.2|2310.6|2310.3|2310.4|2310.1|16
1619636680000|2021-04-28 19:04:40|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310.1|2309.8|39
1619636690000|2021-04-28 19:04:50|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.6|2309.3|40
1619636700000|2021-04-28 19:05:00|2309.8|2309.5|2310.1|2309.8|2310.1|2309.8|2309.7|2309.4|29
1619636710000|2021-04-28 19:05:10|2310|2309.7|2309.7|2309.4|2310.1|2309.8|2309.7|2309.4|52
1619636720000|2021-04-28 19:05:20|2309.8|2309.5|2309.5|2309.2|2309.8|2309.5|2309.5|2309.2|13
1619636730000|2021-04-28 19:05:30|2309.3|2309|2309|2308.7|2309.3|2309|2309|2308.7|49
1619636740000|2021-04-28 19:05:40|2308.9|2308.6|2309.2|2308.9|2309.2|2308.9|2308.7|2308.4|56
1619636750000|2021-04-28 19:05:50|2309.1|2308.8|2308.8|2308.5|2309.1|2308.8|2308.8|2308.5|19
1619636760000|2021-04-28 19:06:00|2309|2308.7|2308.9|2308.6|2309.1|2308.8|2308.9|2308.6|8
1619636770000|2021-04-28 19:06:10|2309.1|2308.8|2308.8|2308.5|2309.1|2308.8|2308.8|2308.5|22
1619636780000|2021-04-28 19:06:20|2308.7|2308.4|2307.6|2307.3|2308.7|2308.4|2307.6|2307.3|104
1619636790000|2021-04-28 19:06:30|2307.4|2307.1|2308|2307.7|2308.1|2307.8|2307.4|2307.1|64
1619636800000|2021-04-28 19:06:40|2308.1|2307.8|2308.4|2308.1|2308.5|2308.2|2308.1|2307.8|47
1619636810000|2021-04-28 19:06:50|2308.7|2308.4|2308.2|2307.9|2308.8|2308.5|2308.2|2307.9|14
1619636820000|2021-04-28 19:07:00|2308.1|2307.8|2307|2306.7|2308.1|2307.8|2306.7|2306.4|151
1619636830000|2021-04-28 19:07:10|2307.1|2306.8|2307.7|2307.4|2307.8|2307.5|2306.9|2306.6|49
1619636840000|2021-04-28 19:07:20|2307.6|2307.3|2307.7|2307.4|2307.7|2307.4|2307.2|2306.9|47
1619636850000|2021-04-28 19:07:30|2307.8|2307.5|2308|2307.7|2308.1|2307.8|2307.7|2307.4|20
1619636860000|2021-04-28 19:07:40|2308.1|2307.8|2307.8|2307.5|2308.2|2307.9|2307.8|2307.5|19
1619636870000|2021-04-28 19:07:50|2307.9|2307.6|2307.9|2307.6|2308.1|2307.8|2307.6|2307.3|20
1619636880000|2021-04-28 19:08:00|2308|2307.7|2308.8|2308.5|2308.9|2308.6|2308|2307.7|70
1619636890000|2021-04-28 19:08:10|2308.9|2308.6|2309.6|2309.3|2310.1|2309.8|2308.9|2308.6|94
1619636900000|2021-04-28 19:08:20|2309.7|2309.4|2310|2309.7|2310.2|2309.9|2309.5|2309.2|37
1619636910000|2021-04-28 19:08:30|2309.9|2309.6|2310|2309.7|2310.1|2309.8|2309.7|2309.4|29
1619636920000|2021-04-28 19:08:40|2309.8|2309.5|2309.4|2309.1|2309.8|2309.5|2309.4|2309.1|33
1619636930000|2021-04-28 19:08:50|2309.3|2309|2309.2|2308.9|2309.3|2309|2308.7|2308.4|23
1619636940000|2021-04-28 19:09:00|2309.1|2308.8|2309.2|2308.9|2309.6|2309.3|2309.1|2308.8|18
1619636950000|2021-04-28 19:09:10|2309.3|2309|2309.4|2309.1|2309.5|2309.2|2309.3|2309|12
1619636960000|2021-04-28 19:09:20|2309.1|2308.8|2309.2|2308.9|2309.3|2309|2309.1|2308.8|8
1619636970000|2021-04-28 19:09:30|2309|2308.7|2309.4|2309.1|2309.4|2309.1|2309|2308.7|6
1619636980000|2021-04-28 19:09:40|2309.5|2309.2|2309.3|2309|2309.6|2309.3|2309.3|2309|9
1619636990000|2021-04-28 19:09:50|2309.6|2309.3|2309.5|2309.2|2309.9|2309.6|2309.5|2309.2|13
1619637000000|2021-04-28 19:10:00|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|41
1619637010000|2021-04-28 19:10:10|2309.8|2309.5|2309.7|2309.4|2309.9|2309.6|2309.5|2309.2|33
1619637020000|2021-04-28 19:10:20|2309.9|2309.6|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|31
1619637030000|2021-04-28 19:10:30|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|15
1619637040000|2021-04-28 19:10:40|2310.1|2309.8|2310.1|2309.8|2310.3|2310|2310.1|2309.8|26
1619637050000|2021-04-28 19:10:50|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|8
1619637060000|2021-04-28 19:11:00|2310.4|2310.1|2309.7|2309.4|2310.4|2310.1|2309.5|2309.2|46
1619637070000|2021-04-28 19:11:10|2309.5|2309.2|2308.9|2308.6|2309.5|2309.2|2308.6|2308.3|114
1619637080000|2021-04-28 19:11:20|2308.7|2308.4|2306.6|2306.3|2308.7|2308.4|2306.6|2306.3|110
1619637090000|2021-04-28 19:11:30|2307|2306.7|2307|2306.7|2307.4|2307.1|2306.7|2306.4|102
1619637100000|2021-04-28 19:11:40|2306.8|2306.5|2306.6|2306.3|2307.2|2306.9|2305.9|2305.6|114
1619637110000|2021-04-28 19:11:50|2306.7|2306.4|2305.6|2305.3|2306.9|2306.6|2305.5|2305.2|50
1619637120000|2021-04-28 19:12:00|2305.4|2305.1|2301.2|2300.9|2305.4|2305.1|2301.1|2300.8|404
1619637130000|2021-04-28 19:12:10|2301.1|2300.8|2302|2301.7|2302.7|2302.4|2301.1|2300.8|269
1619637140000|2021-04-28 19:12:20|2302.2|2301.9|2302.3|2302|2303.1|2302.8|2302.1|2301.8|182
1619637150000|2021-04-28 19:12:30|2302.1|2301.8|2302.6|2302.3|2302.7|2302.4|2301.9|2301.6|147
1619637160000|2021-04-28 19:12:40|2302.4|2302.1|2303.4|2303.1|2303.7|2303.4|2302.4|2302.1|51
1619637170000|2021-04-28 19:12:50|2303.6|2303.3|2303.8|2303.5|2304.2|2303.9|2303.3|2303|64
1619637180000|2021-04-28 19:13:00|2303.7|2303.4|2303.4|2303.1|2304.1|2303.8|2303.1|2302.8|45
1619637190000|2021-04-28 19:13:10|2303.1|2302.8|2302.7|2302.4|2303.1|2302.8|2302.2|2301.9|50
1619637200000|2021-04-28 19:13:20|2302.5|2302.2|2303|2302.7|2303|2302.7|2302.2|2301.9|37
1619637210000|2021-04-28 19:13:30|2303.1|2302.8|2303.5|2303.2|2303.5|2303.2|2302.7|2302.4|80
1619637220000|2021-04-28 19:13:40|2303.6|2303.3|2303.4|2303.1|2303.8|2303.5|2303.3|2303|28
1619637230000|2021-04-28 19:13:50|2303.3|2303|2303.7|2303.4|2303.7|2303.4|2303.2|2302.9|57
1619637240000|2021-04-28 19:14:00|2304.1|2303.8|2304.2|2303.9|2304.8|2304.5|2304|2303.7|47
1619637250000|2021-04-28 19:14:10|2304.1|2303.8|2305.1|2304.8|2305.2|2304.9|2304.1|2303.8|43
1619637260000|2021-04-28 19:14:20|2305.2|2304.9|2305.3|2305|2305.3|2305|2304.7|2304.4|55
1619637270000|2021-04-28 19:14:30|2305.1|2304.8|2305.5|2305.2|2305.5|2305.2|2304.9|2304.6|48
1619637280000|2021-04-28 19:14:40|2305.2|2304.9|2304.9|2304.6|2305.2|2304.9|2304.4|2304.1|50
1619637290000|2021-04-28 19:14:50|2305|2304.7|2304.4|2304.1|2305.1|2304.8|2304.4|2304.1|29
1619637300000|2021-04-28 19:15:00|2304.6|2304.3|2305.4|2305.1|2305.5|2305.2|2304.4|2304.1|92
1619637310000|2021-04-28 19:15:10|2305.3|2305|2304.5|2304.2|2305.3|2305|2304.5|2304.2|49
1619637320000|2021-04-28 19:15:20|2304.2|2303.9|2305|2304.7|2305|2304.7|2303.5|2303.2|73
1619637330000|2021-04-28 19:15:30|2304.9|2304.6|2304.6|2304.3|2305|2304.7|2304.5|2304.2|49
1619637340000|2021-04-28 19:15:40|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.5|2304.2|19
1619637350000|2021-04-28 19:15:50|2304.9|2304.6|2304.4|2304.1|2305.3|2305|2304.3|2304|33
1619637360000|2021-04-28 19:16:00|2304.6|2304.3|2304.6|2304.3|2304.8|2304.5|2304.4|2304.1|14
1619637370000|2021-04-28 19:16:10|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|9
1619637380000|2021-04-28 19:16:20|2304.6|2304.3|2304.7|2304.4|2304.8|2304.5|2304.5|2304.2|14
1619637390000|2021-04-28 19:16:30|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2304.5|2304.2|12
1619637400000|2021-04-28 19:16:40|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|8
1619637410000|2021-04-28 19:16:50|2304.6|2304.3|2304.3|2304|2304.6|2304.3|2304.2|2303.9|19
1619637420000|2021-04-28 19:17:00|2304.2|2303.9|2304.6|2304.3|2304.6|2304.3|2304.1|2303.8|51
1619637430000|2021-04-28 19:17:10|2304.8|2304.5|2304.6|2304.3|2305.1|2304.8|2304.5|2304.2|21
1619637440000|2021-04-28 19:17:20|2304.5|2304.2|2304.6|2304.3|2304.7|2304.4|2304.2|2303.9|18
1619637450000|2021-04-28 19:17:30|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.4|2304.1|5
1619637460000|2021-04-28 19:17:40|2304.5|2304.2|2304.5|2304.2|2304.8|2304.5|2304.5|2304.2|12
1619637470000|2021-04-28 19:17:50|2304.7|2304.4|2304.4|2304.1|2304.9|2304.6|2304.4|2304.1|11
1619637480000|2021-04-28 19:18:00|2304.2|2303.9|2304.2|2303.9|2304.5|2304.2|2304.1|2303.8|22
1619637490000|2021-04-28 19:18:10|2304.3|2304|2304.9|2304.6|2304.9|2304.6|2304.3|2304|12
1619637500000|2021-04-28 19:18:20|2304.8|2304.5|2305.4|2305.1|2305.5|2305.2|2304.6|2304.3|36
1619637510000|2021-04-28 19:18:30|2305.3|2305|2305.6|2305.3|2305.9|2305.6|2305.3|2305|67
1619637520000|2021-04-28 19:18:40|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.3|2305|13
1619637530000|2021-04-28 19:18:50|2305.4|2305.1|2305.2|2304.9|2305.5|2305.2|2305|2304.7|22
1619637540000|2021-04-28 19:19:00|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2303.5|2303.2|98
1619637550000|2021-04-28 19:19:10|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.2|2303.9|27
1619637560000|2021-04-28 19:19:20|2304.5|2304.2|2304.1|2303.8|2304.7|2304.4|2304.1|2303.8|15
1619637570000|2021-04-28 19:19:30|2304|2303.7|2303.4|2303.1|2304.1|2303.8|2303.3|2303|26
1619637580000|2021-04-28 19:19:40|2303.5|2303.2|2304.1|2303.8|2304.1|2303.8|2303.5|2303.2|12
1619637590000|2021-04-28 19:19:50|2303.8|2303.5|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|5
1619637600000|2021-04-28 19:20:00|2303.9|2303.6|2303.8|2303.5|2304.2|2303.9|2303.2|2302.9|73
1619637610000|2021-04-28 19:20:10|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2302.9|2302.6|33
1619637620000|2021-04-28 19:20:20|2304.2|2303.9|2304.7|2304.4|2305|2304.7|2304.2|2303.9|81
1619637630000|2021-04-28 19:20:30|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|18
1619637640000|2021-04-28 19:20:40|2304.3|2304|2304.4|2304.1|2304.5|2304.2|2304.1|2303.8|17
1619637650000|2021-04-28 19:20:50|2304.2|2303.9|2304.3|2304|2304.4|2304.1|2303.9|2303.6|18
1619637660000|2021-04-28 19:21:00|2304.4|2304.1|2303.8|2303.5|2304.4|2304.1|2303.8|2303.5|8
1619637670000|2021-04-28 19:21:10|2304.1|2303.8|2304.5|2304.2|2304.5|2304.2|2304.1|2303.8|6
1619637680000|2021-04-28 19:21:20|2304.2|2303.9|2304.1|2303.8|2304.3|2304|2304.1|2303.8|9
1619637690000|2021-04-28 19:21:30|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|9
1619637700000|2021-04-28 19:21:40|2304|2303.7|2304|2303.7|2304.1|2303.8|2303.8|2303.5|18
1619637710000|2021-04-28 19:21:50|2304.1|2303.8|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|20
1619637720000|2021-04-28 19:22:00|2304|2303.7|2304.4|2304.1|2304.9|2304.6|2304|2303.7|29
1619637730000|2021-04-28 19:22:10|2304.5|2304.2|2304|2303.7|2304.5|2304.2|2303.9|2303.6|20
1619637740000|2021-04-28 19:22:20|2303.2|2302.9|2303.7|2303.4|2303.8|2303.5|2303.2|2302.9|18
1619637750000|2021-04-28 19:22:30|2304|2303.7|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|12
1619637760000|2021-04-28 19:22:40|2304.1|2303.8|2304.5|2304.2|2304.6|2304.3|2304|2303.7|24
1619637770000|2021-04-28 19:22:50|2304.6|2304.3|2305|2304.7|2305|2304.7|2304.4|2304.1|28
1619637780000|2021-04-28 19:23:00|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2304.5|2304.2|28
1619637790000|2021-04-28 19:23:10|2304.6|2304.3|2304.7|2304.4|2304.9|2304.6|2304.4|2304.1|15
1619637800000|2021-04-28 19:23:20|2304.6|2304.3|2304.3|2304|2304.6|2304.3|2304.3|2304|13
1619637810000|2021-04-28 19:23:30|2304.2|2303.9|2304.3|2304|2304.4|2304.1|2304.1|2303.8|5
1619637820000|2021-04-28 19:23:40|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|3
1619637830000|2021-04-28 19:23:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|5
1619637840000|2021-04-28 19:24:00|2305|2304.7|2304.6|2304.3|2305|2304.7|2304.6|2304.3|26
1619637850000|2021-04-28 19:24:10|2304.7|2304.4|2305|2304.7|2305|2304.7|2304.7|2304.4|16
1619637860000|2021-04-28 19:24:20|2305.2|2304.9|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|16
1619637870000|2021-04-28 19:24:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|24
1619637880000|2021-04-28 19:24:40|2304.7|2304.4|2304.3|2304|2304.7|2304.4|2304.3|2304|10
1619637890000|2021-04-28 19:24:50|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.2|2303.9|9
1619637900000|2021-04-28 19:25:00|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.2|2303.9|34
1619637910000|2021-04-28 19:25:10|2304.4|2304.1|2303.8|2303.5|2304.4|2304.1|2303.8|2303.5|30
1619637920000|2021-04-28 19:25:20|2304|2303.7|2304.1|2303.8|2304.5|2304.2|2304|2303.7|12
1619637930000|2021-04-28 19:25:30|2304.5|2304.2|2304.7|2304.4|2304.8|2304.5|2304.4|2304.1|23
1619637940000|2021-04-28 19:25:40|2304.9|2304.6|2305.3|2305|2305.3|2305|2304.8|2304.5|26
1619637950000|2021-04-28 19:25:50|2305.5|2305.2|2306|2305.7|2306.1|2305.8|2305.3|2305|69
1619637960000|2021-04-28 19:26:00|2305.8|2305.5|2306.6|2306.3|2307|2306.7|2305.8|2305.5|136
1619637970000|2021-04-28 19:26:10|2306.5|2306.2|2306.3|2306|2306.6|2306.3|2306.2|2305.9|29
1619637980000|2021-04-28 19:26:20|2306.7|2306.4|2307|2306.7|2307.4|2307.1|2306.7|2306.4|22
1619637990000|2021-04-28 19:26:30|2307.1|2306.8|2307.2|2306.9|2307.2|2306.9|2306.9|2306.6|11
1619638000000|2021-04-28 19:26:40|2306.9|2306.6|2307.1|2306.8|2307.3|2307|2306.9|2306.6|16
1619638010000|2021-04-28 19:26:50|2307.3|2307|2307.1|2306.8|2307.7|2307.4|2307.1|2306.8|71
1619638020000|2021-04-28 19:27:00|2307.3|2307|2307.3|2307|2307.4|2307.1|2306.9|2306.6|39
1619638030000|2021-04-28 19:27:10|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307|2306.7|8
1619638040000|2021-04-28 19:27:20|2307.2|2306.9|2307.3|2307|2307.3|2307|2306.8|2306.5|30
1619638050000|2021-04-28 19:27:30|2307.6|2307.3|2307.5|2307.2|2307.7|2307.4|2307.5|2307.2|30
1619638060000|2021-04-28 19:27:40|2307.7|2307.4|2307.9|2307.6|2307.9|2307.6|2307.6|2307.3|16
1619638070000|2021-04-28 19:27:50|2307.5|2307.2|2307.7|2307.4|2307.8|2307.5|2307.5|2307.2|10
1619638080000|2021-04-28 19:28:00|2307.6|2307.3|2307|2306.7|2307.6|2307.3|2307|2306.7|28
1619638090000|2021-04-28 19:28:10|2307.1|2306.8|2306.8|2306.5|2307.1|2306.8|2306.7|2306.4|9
1619638100000|2021-04-28 19:28:20|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2306.9|2306.6|34
1619638110000|2021-04-28 19:28:30|2307.1|2306.8|2307|2306.7|2307.1|2306.8|2306.9|2306.6|8
1619638120000|2021-04-28 19:28:40|2307.1|2306.8|2307|2306.7|2307.2|2306.9|2307|2306.7|26
1619638130000|2021-04-28 19:28:50|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|5
1619638140000|2021-04-28 19:29:00|2307.4|2307.1|2307.6|2307.3|2307.6|2307.3|2307.2|2306.9|15
1619638150000|2021-04-28 19:29:10|2307.2|2306.9|2307.1|2306.8|2307.5|2307.2|2307.1|2306.8|17
1619638160000|2021-04-28 19:29:20|2307|2306.7|2307.4|2307.1|2307.4|2307.1|2307|2306.7|32
1619638170000|2021-04-28 19:29:30|2307.3|2307|2307.1|2306.8|2307.3|2307|2307.1|2306.8|14
1619638180000|2021-04-28 19:29:40|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2307|2306.7|26
1619638190000|2021-04-28 19:29:50|2306.9|2306.6|2306.9|2306.6|2307.1|2306.8|2306.8|2306.5|23
1619638200000|2021-04-28 19:30:00|2307.2|2306.9|2306.6|2306.3|2307.5|2307.2|2306.6|2306.3|61
1619638210000|2021-04-28 19:30:10|2306.5|2306.2|2306.9|2306.6|2306.9|2306.6|2306.5|2306.2|31
1619638220000|2021-04-28 19:30:20|2307|2306.7|2306.5|2306.2|2307|2306.7|2306.4|2306.1|44
1619638230000|2021-04-28 19:30:30|2306.4|2306.1|2307.1|2306.8|2307.1|2306.8|2306.3|2306|64
1619638240000|2021-04-28 19:30:40|2307|2306.7|2306.9|2306.6|2307.1|2306.8|2306.8|2306.5|30
1619638250000|2021-04-28 19:30:50|2307.1|2306.8|2306.5|2306.2|2307.1|2306.8|2306.5|2306.2|24
1619638260000|2021-04-28 19:31:00|2306.3|2306|2306.4|2306.1|2306.7|2306.4|2306.2|2305.9|33
1619638270000|2021-04-28 19:31:10|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|33
1619638280000|2021-04-28 19:31:20|2306.7|2306.4|2306.5|2306.2|2306.7|2306.4|2306.4|2306.1|21
1619638290000|2021-04-28 19:31:30|2306.6|2306.3|2306.1|2305.8|2306.7|2306.4|2306.1|2305.8|19
1619638300000|2021-04-28 19:31:40|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.1|2305.8|31
1619638310000|2021-04-28 19:31:50|2306.5|2306.2|2306.3|2306|2306.5|2306.2|2306.1|2305.8|9
1619638320000|2021-04-28 19:32:00|2306.4|2306.1|2305.8|2305.5|2306.4|2306.1|2305.8|2305.5|27
1619638330000|2021-04-28 19:32:10|2305.9|2305.6|2305.3|2305|2305.9|2305.6|2305.3|2305|95
1619638340000|2021-04-28 19:32:20|2305.2|2304.9|2305.2|2304.9|2305.6|2305.3|2305.2|2304.9|52
1619638350000|2021-04-28 19:32:30|2305.3|2305|2305|2304.7|2305.4|2305.1|2305|2304.7|20
1619638360000|2021-04-28 19:32:40|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.3|2304|39
1619638370000|2021-04-28 19:32:50|2304.7|2304.4|2304.2|2303.9|2304.7|2304.4|2304.1|2303.8|34
1619638380000|2021-04-28 19:33:00|2304.1|2303.8|2304.6|2304.3|2304.9|2304.6|2304.1|2303.8|61
1619638390000|2021-04-28 19:33:10|2304.3|2304|2304.1|2303.8|2304.3|2304|2304|2303.7|49
1619638400000|2021-04-28 19:33:20|2305|2304.7|2304.3|2304|2305|2304.7|2304.2|2303.9|65
1619638410000|2021-04-28 19:33:30|2304.6|2304.3|2304.9|2304.6|2305|2304.7|2304.5|2304.2|48
1619638420000|2021-04-28 19:33:40|2305|2304.7|2305.1|2304.8|2305.3|2305|2305|2304.7|26
1619638430000|2021-04-28 19:33:50|2305|2304.7|2305|2304.7|2305.1|2304.8|2304.8|2304.5|17
1619638440000|2021-04-28 19:34:00|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.3|2304|24
1619638450000|2021-04-28 19:34:10|2304.4|2304.1|2304.3|2304|2304.5|2304.2|2304.2|2303.9|23
1619638460000|2021-04-28 19:34:20|2304.4|2304.1|2304.2|2303.9|2304.7|2304.4|2304.2|2303.9|32
1619638470000|2021-04-28 19:34:30|2304.3|2304|2304.3|2304|2304.3|2304|2304.2|2303.9|20
1619638480000|2021-04-28 19:34:40|2304.4|2304.1|2304|2303.7|2304.4|2304.1|2303.8|2303.5|32
1619638490000|2021-04-28 19:34:50|2303.8|2303.5|2303.8|2303.5|2304.2|2303.9|2303.8|2303.5|43
1619638500000|2021-04-28 19:35:00|2303.7|2303.4|2304.8|2304.5|2304.8|2304.5|2303.7|2303.4|76
1619638510000|2021-04-28 19:35:10|2305.1|2304.8|2304.7|2304.4|2305.4|2305.1|2304.6|2304.3|39
1619638520000|2021-04-28 19:35:20|2304.8|2304.5|2305.7|2305.4|2306|2305.7|2304.8|2304.5|32
1619638530000|2021-04-28 19:35:30|2305.8|2305.5|2306.6|2306.3|2306.7|2306.4|2305.8|2305.5|30
1619638540000|2021-04-28 19:35:40|2306.8|2306.5|2306.7|2306.4|2306.9|2306.6|2306.6|2306.3|41
1619638550000|2021-04-28 19:35:50|2306.6|2306.3|2306.4|2306.1|2306.7|2306.4|2306.4|2306.1|9
1619638560000|2021-04-28 19:36:00|2306.3|2306|2306.3|2306|2306.6|2306.3|2306.3|2306|17
1619638570000|2021-04-28 19:36:10|2306.4|2306.1|2306.1|2305.8|2306.5|2306.2|2306.1|2305.8|20
1619638580000|2021-04-28 19:36:20|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306|2305.7|26
1619638590000|2021-04-28 19:36:30|2306.5|2306.2|2306.7|2306.4|2306.7|2306.4|2306.4|2306.1|41
1619638600000|2021-04-28 19:36:40|2306.5|2306.2|2306.2|2305.9|2306.5|2306.2|2306.2|2305.9|20
1619638610000|2021-04-28 19:36:50|2306.5|2306.2|2306.9|2306.6|2307|2306.7|2306.5|2306.2|27
1619638620000|2021-04-28 19:37:00|2306.7|2306.4|2307.2|2306.9|2307.2|2306.9|2306.7|2306.4|28
1619638630000|2021-04-28 19:37:10|2307.3|2307|2307.7|2307.4|2307.9|2307.6|2307|2306.7|80
1619638640000|2021-04-28 19:37:20|2307.6|2307.3|2307.7|2307.4|2307.9|2307.6|2307.5|2307.2|86
1619638650000|2021-04-28 19:37:30|2307.6|2307.3|2307.5|2307.2|2307.9|2307.6|2307.4|2307.1|36
1619638660000|2021-04-28 19:37:40|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.4|2307.1|32
1619638670000|2021-04-28 19:37:50|2307.5|2307.2|2307.7|2307.4|2307.8|2307.5|2307.4|2307.1|15
1619638680000|2021-04-28 19:38:00|2307.8|2307.5|2308|2307.7|2308|2307.7|2307.6|2307.3|26
1619638690000|2021-04-28 19:38:10|2307.9|2307.6|2307.6|2307.3|2307.9|2307.6|2307.6|2307.3|35
1619638700000|2021-04-28 19:38:20|2307.5|2307.2|2307.6|2307.3|2307.7|2307.4|2307.5|2307.2|40
1619638710000|2021-04-28 19:38:30|2307.7|2307.4|2308.1|2307.8|2308.4|2308.1|2307.7|2307.4|199
1619638720000|2021-04-28 19:38:40|2308.3|2308|2307.8|2307.5|2308.3|2308|2307.8|2307.5|47
1619638730000|2021-04-28 19:38:50|2307.9|2307.6|2307.9|2307.6|2308|2307.7|2307.6|2307.3|31
1619638740000|2021-04-28 19:39:00|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.2|2306.9|41
1619638750000|2021-04-28 19:39:10|2307.5|2307.2|2307.8|2307.5|2307.8|2307.5|2307.3|2307|30
1619638760000|2021-04-28 19:39:20|2307.5|2307.2|2307.9|2307.6|2307.9|2307.6|2307.4|2307.1|113
1619638770000|2021-04-28 19:39:30|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2307.9|2307.6|47
1619638780000|2021-04-28 19:39:40|2308.2|2307.9|2308.5|2308.2|2308.5|2308.2|2308.2|2307.9|68
1619638790000|2021-04-28 19:39:50|2308.4|2308.1|2308.1|2307.8|2308.5|2308.2|2308.1|2307.8|66
1619638800000|2021-04-28 19:40:00|2308.3|2308|2308.7|2308.4|2308.9|2308.6|2308.3|2308|70
1619638810000|2021-04-28 19:40:10|2308.8|2308.5|2308.6|2308.3|2309.1|2308.8|2308.6|2308.3|69
1619638820000|2021-04-28 19:40:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2307.9|2307.6|37
1619638830000|2021-04-28 19:40:30|2308.6|2308.3|2308.8|2308.5|2308.9|2308.6|2308.6|2308.3|26
1619638840000|2021-04-28 19:40:40|2308.4|2308.1|2308.4|2308.1|2308.5|2308.2|2308.2|2307.9|25
1619638850000|2021-04-28 19:40:50|2308.3|2308|2308.5|2308.2|2308.5|2308.2|2308.2|2307.9|38
1619638860000|2021-04-28 19:41:00|2308.4|2308.1|2308.3|2308|2308.5|2308.2|2308.3|2308|10
1619638870000|2021-04-28 19:41:10|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.5|2308.2|6
1619638880000|2021-04-28 19:41:20|2308.8|2308.5|2308.6|2308.3|2308.8|2308.5|2308.5|2308.2|21
1619638890000|2021-04-28 19:41:30|2308.5|2308.2|2308.7|2308.4|2308.7|2308.4|2308.3|2308|27
1619638900000|2021-04-28 19:41:40|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.5|2308.2|24
1619638910000|2021-04-28 19:41:50|2308.8|2308.5|2308.9|2308.6|2309.1|2308.8|2308.8|2308.5|15
1619638920000|2021-04-28 19:42:00|2309|2308.7|2309.2|2308.9|2309.2|2308.9|2309|2308.7|39
1619638930000|2021-04-28 19:42:10|2309|2308.7|2309.1|2308.8|2309.2|2308.9|2308.9|2308.6|75
1619638940000|2021-04-28 19:42:20|2309.2|2308.9|2309.3|2309|2309.4|2309.1|2309.2|2308.9|48
1619638950000|2021-04-28 19:42:30|2309.4|2309.1|2309.1|2308.8|2309.4|2309.1|2309.1|2308.8|46
1619638960000|2021-04-28 19:42:40|2309.2|2308.9|2309.2|2308.9|2309.3|2309|2309.2|2308.9|16
1619638970000|2021-04-28 19:42:50|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.2|2308.9|16
1619638980000|2021-04-28 19:43:00|2309.3|2309|2309.6|2309.3|2309.7|2309.4|2309.3|2309|57
1619638990000|2021-04-28 19:43:10|2309.5|2309.2|2309.6|2309.3|2309.8|2309.5|2309.5|2309.2|65
1619639000000|2021-04-28 19:43:20|2309.5|2309.2|2309.4|2309.1|2309.6|2309.3|2309.3|2309|22
1619639010000|2021-04-28 19:43:30|2309.3|2309|2309.4|2309.1|2309.5|2309.2|2309.3|2309|33
1619639020000|2021-04-28 19:43:40|2309.3|2309|2308.8|2308.5|2309.7|2309.4|2308.8|2308.5|102
1619639030000|2021-04-28 19:43:50|2308.9|2308.6|2309.4|2309.1|2309.4|2309.1|2308.9|2308.6|53
1619639040000|2021-04-28 19:44:00|2309.3|2309|2309.2|2308.9|2309.3|2309|2309|2308.7|38
1619639050000|2021-04-28 19:44:10|2309.1|2308.8|2309.1|2308.8|2309.3|2309|2309|2308.7|28
1619639060000|2021-04-28 19:44:20|2309.2|2308.9|2309.6|2309.3|2309.6|2309.3|2309|2308.7|209
1619639070000|2021-04-28 19:44:30|2309.3|2309|2309.3|2309|2309.4|2309.1|2308.9|2308.6|89
1619639080000|2021-04-28 19:44:40|2309.2|2308.9|2309.3|2309|2309.5|2309.2|2309.2|2308.9|30
1619639090000|2021-04-28 19:44:50|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.3|2309|13
1619639100000|2021-04-28 19:45:00|2309.2|2308.9|2309.8|2309.5|2310.1|2309.8|2309.2|2308.9|110
1619639110000|2021-04-28 19:45:10|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.5|2309.2|44
1619639120000|2021-04-28 19:45:20|2309.7|2309.4|2309.5|2309.2|2309.8|2309.5|2309.5|2309.2|42
1619639130000|2021-04-28 19:45:30|2309.6|2309.3|2309.5|2309.2|2309.7|2309.4|2309.5|2309.2|33
1619639140000|2021-04-28 19:45:40|2309.6|2309.3|2309.8|2309.5|2309.9|2309.6|2309.2|2308.9|63
1619639150000|2021-04-28 19:45:50|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.5|2309.2|18
1619639160000|2021-04-28 19:46:00|2310|2309.7|2309.8|2309.5|2310.3|2310|2309.8|2309.5|35
1619639170000|2021-04-28 19:46:10|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|19
1619639180000|2021-04-28 19:46:20|2309.6|2309.3|2309.6|2309.3|2309.8|2309.5|2309.5|2309.2|52
1619639190000|2021-04-28 19:46:30|2309.5|2309.2|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|19
1619639200000|2021-04-28 19:46:40|2309.4|2309.1|2309.6|2309.3|2309.6|2309.3|2309.4|2309.1|7
1619639210000|2021-04-28 19:46:50|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|25
1619639220000|2021-04-28 19:47:00|2309.9|2309.6|2309.6|2309.3|2310|2309.7|2309.6|2309.3|38
1619639230000|2021-04-28 19:47:10|2309.8|2309.5|2309.5|2309.2|2309.9|2309.6|2309.5|2309.2|23
1619639240000|2021-04-28 19:47:20|2309.4|2309.1|2309.4|2309.1|2309.6|2309.3|2309.4|2309.1|11
1619639250000|2021-04-28 19:47:30|2309|2308.7|2309.2|2308.9|2309.3|2309|2309|2308.7|74
1619639260000|2021-04-28 19:47:40|2309.5|2309.2|2309.7|2309.4|2309.8|2309.5|2309.5|2309.2|21
1619639270000|2021-04-28 19:47:50|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.6|2309.3|18
1619639280000|2021-04-28 19:48:00|2309.6|2309.3|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|27
1619639290000|2021-04-28 19:48:10|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.2|2308.9|23
1619639300000|2021-04-28 19:48:20|2309.3|2309|2309.3|2309|2309.4|2309.1|2309.3|2309|10
1619639310000|2021-04-28 19:48:30|2309.1|2308.8|2308.6|2308.3|2309.1|2308.8|2308.4|2308.1|64
1619639320000|2021-04-28 19:48:40|2308.5|2308.2|2307.7|2307.4|2308.5|2308.2|2307.6|2307.3|468
1619639330000|2021-04-28 19:48:50|2307.6|2307.3|2307.8|2307.5|2307.9|2307.6|2307.6|2307.3|46
1619639340000|2021-04-28 19:49:00|2307.6|2307.3|2307.7|2307.4|2307.9|2307.6|2307.2|2306.9|115
1619639350000|2021-04-28 19:49:10|2307.9|2307.6|2307.5|2307.2|2307.9|2307.6|2307.5|2307.2|15
1619639360000|2021-04-28 19:49:20|2307.4|2307.1|2307.6|2307.3|2307.9|2307.6|2307.3|2307|35
1619639370000|2021-04-28 19:49:30|2307.9|2307.6|2308.5|2308.2|2308.5|2308.2|2307.9|2307.6|64
1619639380000|2021-04-28 19:49:40|2308.4|2308.1|2308.1|2307.8|2308.4|2308.1|2308.1|2307.8|26
1619639390000|2021-04-28 19:49:50|2308.3|2308|2308.4|2308.1|2308.5|2308.2|2308|2307.7|28
1619639400000|2021-04-28 19:50:00|2308.3|2308|2308|2307.7|2308.5|2308.2|2308|2307.7|125
1619639410000|2021-04-28 19:50:10|2307.6|2307.3|2307.5|2307.2|2308|2307.7|2307.4|2307.1|99
1619639420000|2021-04-28 19:50:20|2307.6|2307.3|2307.6|2307.3|2307.8|2307.5|2307.4|2307.1|50
1619639430000|2021-04-28 19:50:30|2307.5|2307.2|2307.2|2306.9|2307.6|2307.3|2307|2306.7|60
1619639440000|2021-04-28 19:50:40|2307.3|2307|2306.4|2306.1|2307.3|2307|2306.4|2306.1|27
1619639450000|2021-04-28 19:50:50|2306.3|2306|2306.2|2305.9|2306.8|2306.5|2306.2|2305.9|170
1619639460000|2021-04-28 19:51:00|2306.1|2305.8|2306.1|2305.8|2306.3|2306|2305.9|2305.6|93
1619639470000|2021-04-28 19:51:10|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|39
1619639480000|2021-04-28 19:51:20|2305.7|2305.4|2305.6|2305.3|2306.3|2306|2305.6|2305.3|121
1619639490000|2021-04-28 19:51:30|2305.5|2305.2|2305.2|2304.9|2305.7|2305.4|2305.1|2304.8|45
1619639500000|2021-04-28 19:51:40|2305.3|2305|2305.3|2305|2305.5|2305.2|2305.2|2304.9|71
1619639510000|2021-04-28 19:51:50|2305.1|2304.8|2304.7|2304.4|2305.3|2305|2304.7|2304.4|74
1619639520000|2021-04-28 19:52:00|2304.8|2304.5|2305.3|2305|2305.4|2305.1|2304.8|2304.5|55
1619639530000|2021-04-28 19:52:10|2305.1|2304.8|2305.1|2304.8|2305.3|2305|2304.9|2304.6|49
1619639540000|2021-04-28 19:52:20|2305|2304.7|2305.8|2305.5|2305.8|2305.5|2304.9|2304.6|65
1619639550000|2021-04-28 19:52:30|2305.5|2305.2|2305.8|2305.5|2305.9|2305.6|2305.5|2305.2|29
1619639560000|2021-04-28 19:52:40|2305.6|2305.3|2305.7|2305.4|2306|2305.7|2305.6|2305.3|49
1619639570000|2021-04-28 19:52:50|2305.6|2305.3|2305.3|2305|2305.7|2305.4|2305.2|2304.9|39
1619639580000|2021-04-28 19:53:00|2305.4|2305.1|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|32
1619639590000|2021-04-28 19:53:10|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2304.9|2304.6|58
1619639600000|2021-04-28 19:53:20|2305.1|2304.8|2305|2304.7|2305.2|2304.9|2304.9|2304.6|24
1619639610000|2021-04-28 19:53:30|2305.1|2304.8|2305.2|2304.9|2305.3|2305|2305.1|2304.8|27
1619639620000|2021-04-28 19:53:40|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305|2304.7|49
1619639630000|2021-04-28 19:53:50|2305.3|2305|2304.9|2304.6|2305.4|2305.1|2304.8|2304.5|145
1619639640000|2021-04-28 19:54:00|2305|2304.7|2305|2304.7|2305.2|2304.9|2304.7|2304.4|133
1619639650000|2021-04-28 19:54:10|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2304.9|2304.6|38
1619639660000|2021-04-28 19:54:20|2305|2304.7|2304.6|2304.3|2305|2304.7|2304.6|2304.3|34
1619639670000|2021-04-28 19:54:30|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|28
1619639680000|2021-04-28 19:54:40|2304.8|2304.5|2304.3|2304|2304.8|2304.5|2304.3|2304|62
1619639690000|2021-04-28 19:54:50|2304.2|2303.9|2304.2|2303.9|2304.4|2304.1|2304|2303.7|178
1619639700000|2021-04-28 19:55:00|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2303.8|2303.5|231
1619639710000|2021-04-28 19:55:10|2304|2303.7|2304|2303.7|2304.2|2303.9|2303.8|2303.5|104
1619639720000|2021-04-28 19:55:20|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|63
1619639730000|2021-04-28 19:55:30|2303.9|2303.6|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|63
1619639740000|2021-04-28 19:55:40|2303.8|2303.5|2304.1|2303.8|2304.1|2303.8|2303.7|2303.4|96
1619639750000|2021-04-28 19:55:50|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2303.9|2303.6|84
1619639760000|2021-04-28 19:56:00|2304.1|2303.8|2303.6|2303.3|2304.4|2304.1|2303.6|2303.3|285
1619639770000|2021-04-28 19:56:10|2303.7|2303.4|2303.6|2303.3|2303.9|2303.6|2303.4|2303.1|159
1619639780000|2021-04-28 19:56:20|2303.5|2303.2|2303.4|2303.1|2303.7|2303.4|2303.4|2303.1|89
1619639790000|2021-04-28 19:56:30|2303.3|2303|2303.7|2303.4|2303.7|2303.4|2303.1|2302.8|112
1619639800000|2021-04-28 19:56:40|2303.8|2303.5|2305.4|2305.1|2305.4|2305.1|2303.8|2303.5|216
1619639810000|2021-04-28 19:56:50|2305.7|2305.4|2304.9|2304.6|2305.8|2305.5|2304.7|2304.4|106
1619639820000|2021-04-28 19:57:00|2304.7|2304.4|2304.2|2303.9|2304.9|2304.6|2304.2|2303.9|129
1619639830000|2021-04-28 19:57:10|2304.3|2304|2304|2303.7|2304.3|2304|2303.9|2303.6|57
1619639840000|2021-04-28 19:57:20|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2303.9|2303.6|71
1619639850000|2021-04-28 19:57:30|2304|2303.7|2303.8|2303.5|2304|2303.7|2303.7|2303.4|85
1619639860000|2021-04-28 19:57:40|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|46
1619639870000|2021-04-28 19:57:50|2304.2|2303.9|2303.8|2303.5|2304.3|2304|2303.8|2303.5|96
1619639880000|2021-04-28 19:58:00|2303.7|2303.4|2303.4|2303.1|2303.7|2303.4|2303.3|2303|135
1619639890000|2021-04-28 19:58:10|2303.3|2303|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|162
1619639900000|2021-04-28 19:58:20|2303.3|2303|2303.4|2303.1|2303.7|2303.4|2303.3|2303|221
1619639910000|2021-04-28 19:58:30|2303.3|2303|2303.3|2303|2303.6|2303.3|2302.7|2302.4|211
1619639920000|2021-04-28 19:58:40|2303.5|2303.2|2304.1|2303.8|2304.3|2304|2303.3|2303|214
1619639930000|2021-04-28 19:58:50|2304.3|2304|2303.5|2303.2|2304.5|2304.2|2303.4|2303.1|390
1619639940000|2021-04-28 19:59:00|2303.6|2303.3|2303.7|2303.4|2304|2303.7|2303.4|2303.1|327
1619639950000|2021-04-28 19:59:10|2303.6|2303.3|2304.2|2303.9|2304.4|2304.1|2303.4|2303.1|282
1619639960000|2021-04-28 19:59:20|2304.3|2304|2304.9|2304.6|2304.9|2304.6|2304.1|2303.8|422
1619639970000|2021-04-28 19:59:30|2305|2304.7|2304.6|2304.3|2305|2304.7|2304.2|2303.9|330
1619639980000|2021-04-28 19:59:40|2304.8|2304.5|2303.9|2303.6|2304.9|2304.6|2303.8|2303.5|470
1619639990000|2021-04-28 19:59:50|2303.6|2303.3|2306.4|2306.1|2306.5|2306.2|2303.6|2303.3|1573
1619640000000|2021-04-28 20:00:00|2306.2|2305.9|2306.7|2306.4|2307.9|2307.6|2306|2305.7|726
1619640010000|2021-04-28 20:00:10|2306.8|2306.5|2307|2306.7|2307.7|2307.4|2306.5|2306.2|164
1619640020000|2021-04-28 20:00:20|2306.6|2306.3|2306.7|2306.4|2306.9|2306.6|2306.3|2306|67
1619640030000|2021-04-28 20:00:30|2306.8|2306.5|2306.5|2306.2|2306.8|2306.5|2306.3|2306|56
1619640040000|2021-04-28 20:00:40|2306.3|2306|2306.3|2306|2306.5|2306.2|2305.8|2305.5|104
1619640050000|2021-04-28 20:00:50|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.1|2305.8|19
1619640060000|2021-04-28 20:01:00|2306.4|2306.1|2306.8|2306.5|2306.8|2306.5|2306.4|2306.1|60
1619640070000|2021-04-28 20:01:10|2307|2306.7|2307.9|2307.6|2307.9|2307.6|2306.9|2306.6|99
1619640080000|2021-04-28 20:01:20|2308|2307.7|2307.7|2307.4|2308.3|2308|2307.6|2307.3|114
1619640090000|2021-04-28 20:01:30|2307.9|2307.6|2308|2307.7|2308.2|2307.9|2307.9|2307.6|28
1619640100000|2021-04-28 20:01:40|2308.2|2307.9|2307.6|2307.3|2308.2|2307.9|2307.4|2307.1|71
1619640110000|2021-04-28 20:01:50|2307.5|2307.2|2307.8|2307.5|2308|2307.7|2307.5|2307.2|15
1619640120000|2021-04-28 20:02:00|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.5|2307.2|61
1619640130000|2021-04-28 20:02:10|2307.9|2307.6|2308.1|2307.8|2308.1|2307.8|2307.8|2307.5|28
1619640140000|2021-04-28 20:02:20|2308.2|2307.9|2307.8|2307.5|2308.2|2307.9|2307.3|2307|85
1619640150000|2021-04-28 20:02:30|2307.7|2307.4|2307.8|2307.5|2307.9|2307.6|2307.7|2307.4|21
1619640160000|2021-04-28 20:02:40|2307.7|2307.4|2307.6|2307.3|2307.7|2307.4|2307.4|2307.1|22
1619640170000|2021-04-28 20:02:50|2307.4|2307.1|2307.3|2307|2307.5|2307.2|2307.3|2307|9
1619640180000|2021-04-28 20:03:00|2307.4|2307.1|2307.7|2307.4|2307.7|2307.4|2307.4|2307.1|28
1619640190000|2021-04-28 20:03:10|2307.6|2307.3|2307.7|2307.4|2307.8|2307.5|2307.6|2307.3|17
1619640200000|2021-04-28 20:03:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|11
1619640210000|2021-04-28 20:03:30|2307.2|2306.9|2307.1|2306.8|2307.3|2307|2307.1|2306.8|12
1619640220000|2021-04-28 20:03:40|2307|2306.7|2307|2306.7|2307|2306.7|2306.8|2306.5|16
1619640230000|2021-04-28 20:03:50|||||||||1
1619640240000|2021-04-28 20:04:00|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.8|2306.5|12
1619640250000|2021-04-28 20:04:10|2306.8|2306.5|2307|2306.7|2307|2306.7|2306.8|2306.5|8
1619640260000|2021-04-28 20:04:20|2306.8|2306.5|2306.5|2306.2|2306.8|2306.5|2306.5|2306.2|9
1619640270000|2021-04-28 20:04:30|2306.4|2306.1|2306.7|2306.4|2306.7|2306.4|2306.3|2306|27
1619640280000|2021-04-28 20:04:40|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|23
1619640290000|2021-04-28 20:04:50|2306.9|2306.6|2307.3|2307|2307.4|2307.1|2306.9|2306.6|29
1619640300000|2021-04-28 20:05:00|2307.4|2307.1|2307.9|2307.6|2308|2307.7|2307.4|2307.1|78
1619640310000|2021-04-28 20:05:10|2308.3|2308|2308.1|2307.8|2308.6|2308.3|2307.8|2307.5|99
1619640320000|2021-04-28 20:05:20|2307.7|2307.4|2307.9|2307.6|2308.1|2307.8|2307.3|2307|61
1619640330000|2021-04-28 20:05:30|2308.1|2307.8|2308.5|2308.2|2308.6|2308.3|2308|2307.7|62
1619640340000|2021-04-28 20:05:40|2307.8|2307.5|2307|2306.7|2307.8|2307.5|2306.8|2306.5|209
1619640350000|2021-04-28 20:05:50|2306.9|2306.6|2305.9|2305.6|2306.9|2306.6|2305.9|2305.6|43
1619640360000|2021-04-28 20:06:00|2306|2305.7|2304.7|2304.4|2306|2305.7|2304.5|2304.2|127
1619640370000|2021-04-28 20:06:10|2304.6|2304.3|2303.6|2303.3|2304.6|2304.3|2303.4|2303.1|175
1619640380000|2021-04-28 20:06:20|2303.7|2303.4|2302.9|2302.6|2303.7|2303.4|2302.9|2302.6|100
1619640390000|2021-04-28 20:06:30|2303.1|2302.8|2303.5|2303.2|2303.6|2303.3|2303.1|2302.8|33
1619640400000|2021-04-28 20:06:40|2303.4|2303.1|2303.7|2303.4|2303.7|2303.4|2303.1|2302.8|67
1619640410000|2021-04-28 20:06:50|2303.5|2303.2|2302.9|2302.6|2303.5|2303.2|2302.5|2302.2|72
1619640420000|2021-04-28 20:07:00|2303|2302.7|2304.3|2304|2304.3|2304|2302.8|2302.5|56
1619640430000|2021-04-28 20:07:10|2304.4|2304.1|2303.9|2303.6|2304.6|2304.3|2303.9|2303.6|72
1619640440000|2021-04-28 20:07:20|2304|2303.7|2303.9|2303.6|2304.2|2303.9|2303.9|2303.6|29
1619640450000|2021-04-28 20:07:30|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|16
1619640460000|2021-04-28 20:07:40|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.4|2303.1|14
1619640470000|2021-04-28 20:07:50|2303.7|2303.4|2303.7|2303.4|2304|2303.7|2303.5|2303.2|16
1619640480000|2021-04-28 20:08:00|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|27
1619640490000|2021-04-28 20:08:10|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|27
1619640500000|2021-04-28 20:08:20|2303.3|2303|2303.4|2303.1|2303.5|2303.2|2303.2|2302.9|25
1619640510000|2021-04-28 20:08:30|2303.3|2303|2303.4|2303.1|2303.6|2303.3|2303.3|2303|21
1619640520000|2021-04-28 20:08:40|2303.6|2303.3|2303.8|2303.5|2304|2303.7|2303.5|2303.2|106
1619640530000|2021-04-28 20:08:50|2303.6|2303.3|2304|2303.7|2304|2303.7|2303.6|2303.3|14
1619640540000|2021-04-28 20:09:00|2304.2|2303.9|2304.3|2304|2304.7|2304.4|2304.2|2303.9|39
1619640550000|2021-04-28 20:09:10|2304.2|2303.9|2304.4|2304.1|2304.5|2304.2|2304.2|2303.9|25
1619640560000|2021-04-28 20:09:20|2304.3|2304|2304.6|2304.3|2304.6|2304.3|2304.3|2304|25
1619640570000|2021-04-28 20:09:30|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.3|2304|10
1619640580000|2021-04-28 20:09:40|2304.5|2304.2|2304.6|2304.3|2304.7|2304.4|2304.4|2304.1|15
1619640590000|2021-04-28 20:09:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1619640600000|2021-04-28 20:10:00|2304.5|2304.2|2304.6|2304.3|2305|2304.7|2304.5|2304.2|36
1619640610000|2021-04-28 20:10:10|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|6
1619640620000|2021-04-28 20:10:20|2304.8|2304.5|2304.8|2304.5|2305.1|2304.8|2304.7|2304.4|23
1619640630000|2021-04-28 20:10:30|2304.7|2304.4|2304.3|2304|2304.7|2304.4|2304.3|2304|23
1619640640000|2021-04-28 20:10:40|2304.4|2304.1|2304.1|2303.8|2304.4|2304.1|2304|2303.7|19
1619640650000|2021-04-28 20:10:50|2304|2303.7|2303.9|2303.6|2304.2|2303.9|2303.7|2303.4|73
1619640660000|2021-04-28 20:11:00|2304.1|2303.8|2304|2303.7|2304.4|2304.1|2303.9|2303.6|69
1619640670000|2021-04-28 20:11:10|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|9
1619640680000|2021-04-28 20:11:20|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|29
1619640690000|2021-04-28 20:11:30|2304.3|2304|2304|2303.7|2304.3|2304|2303.9|2303.6|53
1619640700000|2021-04-28 20:11:40|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|18
1619640710000|2021-04-28 20:11:50|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1619640720000|2021-04-28 20:12:00|||||||||2
1619640730000|2021-04-28 20:12:10|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|7
1619640740000|2021-04-28 20:12:20|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|4
1619640750000|2021-04-28 20:12:30|2304.3|2304|2304.3|2304|2304.4|2304.1|2304.3|2304|9
1619640760000|2021-04-28 20:12:40|2304.1|2303.8|2304.2|2303.9|2304.3|2304|2304.1|2303.8|51
1619640770000|2021-04-28 20:12:50|2304.4|2304.1|2304|2303.7|2304.4|2304.1|2304|2303.7|48
1619640780000|2021-04-28 20:13:00|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.7|2303.4|56
1619640790000|2021-04-28 20:13:10|2303.8|2303.5|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|52
1619640800000|2021-04-28 20:13:20|2303.5|2303.2|2304|2303.7|2304.1|2303.8|2303.5|2303.2|38
1619640810000|2021-04-28 20:13:30|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|6
1619640820000|2021-04-28 20:13:40|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|19
1619640830000|2021-04-28 20:13:50|2303.7|2303.4|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|9
1619640840000|2021-04-28 20:14:00|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|23
1619640850000|2021-04-28 20:14:10|2303.7|2303.4|2304|2303.7|2304.2|2303.9|2303.7|2303.4|23
1619640860000|2021-04-28 20:14:20|2304.1|2303.8|2303.8|2303.5|2304.3|2304|2303.8|2303.5|45
1619640870000|2021-04-28 20:14:30|2303.9|2303.6|2303.4|2303.1|2303.9|2303.6|2303.3|2303|242
1619640880000|2021-04-28 20:14:40|2303.3|2303|2303.6|2303.3|2303.6|2303.3|2303.2|2302.9|120
1619640890000|2021-04-28 20:14:50|2303.2|2302.9|2303.5|2302.7|2303.5|2303.1|2303.1|2302.4|84
1619640900000|2021-04-28 20:15:00|2303.9|2303.1|2303.6|2302.8|2303.9|2303.1|2303.6|2302.8|33
1619640910000|2021-04-28 20:15:10|2303.5|2302.7|2303.5|2302.7|2303.5|2302.7|2303.5|2302.7|0
1619640920000|2021-04-28 20:15:20|2303.4|2302.6|2303.4|2302.6|2303.4|2302.6|2303.3|2302.5|0
1619640930000|2021-04-28 20:15:30|2303.2|2302.4|2303.2|2302.4|2303.2|2302.4|2303.2|2302.4|0
1619640940000|2021-04-28 20:15:40|2303.3|2302.5|2303.4|2302.6|2303.4|2302.6|2303.2|2302.4|0
1619640950000|2021-04-28 20:15:50|2303.3|2302.5|2303.3|2302.5|2303.3|2302.5|2303.3|2302.5|0
1619640960000|2021-04-28 20:16:00|2303.5|2302.7|2303.6|2302.8|2303.6|2302.8|2303.4|2302.6|0
1619640990000|2021-04-28 20:16:30|2303.5|2302.7|2303.2|2302.4|2303.5|2302.7|2303.2|2302.4|0
1619641030000|2021-04-28 20:17:10|2303.1|2302.3|2302.8|2302|2303.1|2302.3|2302.8|2302|0
1619641040000|2021-04-28 20:17:20|2302.9|2302.1|2302.7|2301.9|2302.9|2302.1|2302.6|2301.8|0
1619641050000|2021-04-28 20:17:30|2302.8|2302|2302.9|2302.1|2302.9|2302.1|2302.8|2302|0
1619641060000|2021-04-28 20:17:40|2303|2302.2|2302.9|2302.1|2303|2302.2|2302.9|2302.1|0
1619641070000|2021-04-28 20:17:50|2302.8|2302|2302.9|2302.1|2302.9|2302.1|2302.8|2302|0
1619641080000|2021-04-28 20:18:00|2303|2302.2|2302.9|2302.1|2303|2302.2|2302.9|2302.1|0
1619641090000|2021-04-28 20:18:10|2303|2302.2|2303|2302.2|2303|2302.2|2303|2302.2|0
1619641110000|2021-04-28 20:18:30|2302.9|2302.1|2302.9|2302.1|2302.9|2302.1|2302.9|2302.1|0
1619641160000|2021-04-28 20:19:20|2302.8|2302|2303|2302.2|2303|2302.2|2302.8|2302|0
1619641220000|2021-04-28 20:20:20|2303.1|2302.3|2303.1|2302.3|2303.1|2302.3|2303.1|2302.3|0
1619641250000|2021-04-28 20:20:50|2303|2302.2|2303|2302.2|2303.1|2302.3|2302.9|2302.1|0
1619641300000|2021-04-28 20:21:40|2303.1|2302.3|2303.1|2302.3|2303.1|2302.3|2303.1|2302.3|0
1619641330000|2021-04-28 20:22:10|2303|2302.2|2303|2302.2|2303|2302.2|2303|2302.2|0
1619641350000|2021-04-28 20:22:30|2302.9|2302.1|2302.9|2302.1|2302.9|2302.1|2302.9|2302.1|0
1619641400000|2021-04-28 20:23:20|2303|2302.2|2303|2302.2|2303|2302.2|2303|2302.2|0
1619641410000|2021-04-28 20:23:30|2303.1|2302.3|2303.1|2302.3|2303.1|2302.3|2303.1|2302.3|0
1619641430000|2021-04-28 20:23:50|2303.2|2302.4|2303.2|2302.4|2303.3|2302.5|2303.2|2302.4|0
1619641500000|2021-04-28 20:25:00|2303.1|2302.3|2303.2|2302.4|2303.2|2302.4|2303.1|2302.3|0
1619641540000|2021-04-28 20:25:40|2303.3|2302.5|2303.3|2302.5|2303.3|2302.5|2303.3|2302.5|0
1619641620000|2021-04-28 20:27:00|2303.2|2302.4|2303.1|2302.3|2303.2|2302.4|2303.1|2302.3|0
1619641640000|2021-04-28 20:27:20|2303|2302.2|2303|2302.2|2303|2302.2|2303|2302.2|0
1619641650000|2021-04-28 20:27:30|2302.9|2302.1|2302.9|2302.1|2302.9|2302.1|2302.9|2302.1|0
1619641780000|2021-04-28 20:29:40|2303|2302.2|2303.1|2302.3|2303.1|2302.3|2303|2302.2|0
1619641800000|2021-04-28 20:30:00|2303|2302.2|2300.4|2300.1|2303|2302.2|2299.1|2298.8|199
1619641810000|2021-04-28 20:30:10|2300.5|2300.2|2302.6|2302.3|2302.6|2302.3|2299.2|2298.9|93
1619641820000|2021-04-28 20:30:20|2302.7|2302.4|2298.7|2298.4|2302.7|2302.4|2298.6|2298.3|172
1619641830000|2021-04-28 20:30:30|2298.5|2298.2|2298.1|2297.8|2299|2298.7|2297.9|2297.6|55
1619641840000|2021-04-28 20:30:40|2297.6|2297.3|2296.8|2296.5|2297.9|2297.6|2296.1|2295.8|122
1619641850000|2021-04-28 20:30:50|2297|2296.7|2296.1|2295.8|2297|2296.7|2295.1|2294.8|142
1619641860000|2021-04-28 20:31:00|2296.7|2296.4|2298.7|2298.4|2298.7|2298.4|2296.2|2295.9|99
1619641870000|2021-04-28 20:31:10|2298.8|2298.5|2298.2|2297.9|2298.8|2298.5|2297.9|2297.6|43
1619641880000|2021-04-28 20:31:20|2298.4|2298.1|2298.8|2298.5|2299.2|2298.9|2298.3|2298|20
1619641890000|2021-04-28 20:31:30|2299.6|2299.3|2298.6|2298.3|2299.6|2299.3|2297.7|2297.4|64
1619641900000|2021-04-28 20:31:40|2299.1|2298.8|2299.7|2299.4|2299.7|2299.4|2298.8|2298.5|10
1619641910000|2021-04-28 20:31:50|2299.4|2299.1|2299.4|2299.1|2299.8|2299.5|2299.4|2299.1|14
1619641920000|2021-04-28 20:32:00|2299.1|2298.8|2299.5|2299.2|2299.5|2299.2|2299.1|2298.8|6
1619641930000|2021-04-28 20:32:10|2299.8|2299.5|2299.2|2298.9|2300|2299.7|2299.2|2298.9|9
1619641940000|2021-04-28 20:32:20|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|4
1619641950000|2021-04-28 20:32:30|2299.8|2299.5|2298.8|2298.5|2299.8|2299.5|2298.5|2298.2|9
1619641960000|2021-04-28 20:32:40|2298.4|2298.1|2297.9|2297.6|2298.4|2298.1|2297.2|2296.9|26
1619641970000|2021-04-28 20:32:50|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.5|2297.2|6
1619641980000|2021-04-28 20:33:00|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|5
1619641990000|2021-04-28 20:33:10|2297.9|2297.6|2298.1|2297.8|2298.1|2297.8|2297.4|2297.1|4
1619642000000|2021-04-28 20:33:20|2298|2297.7|2297.5|2297.2|2298.3|2298|2297.5|2297.2|40
1619642010000|2021-04-28 20:33:30|2297.4|2297.1|2297.3|2297|2297.9|2297.6|2297.3|2297|21
1619642020000|2021-04-28 20:33:40|2297.1|2296.8|2297|2296.7|2297.8|2297.5|2297|2296.7|10
1619642030000|2021-04-28 20:33:50|2297.1|2296.8|2296.9|2296.6|2297.7|2297.4|2296.9|2296.6|24
1619642040000|2021-04-28 20:34:00|2297|2296.7|2297.2|2296.9|2297.4|2297.1|2296.9|2296.6|26
1619642050000|2021-04-28 20:34:10|2296.9|2296.6|2297.1|2296.8|2297.9|2297.6|2296.9|2296.6|43
1619642060000|2021-04-28 20:34:20|2296.9|2296.6|2297|2296.7|2297.7|2297.4|2296.8|2296.5|16
1619642070000|2021-04-28 20:34:30|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2296.7|2296.4|7
1619642080000|2021-04-28 20:34:40|2296.9|2296.6|2297.3|2297|2297.7|2297.4|2296.9|2296.6|21
1619642090000|2021-04-28 20:34:50|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.2|2296.9|5
1619642100000|2021-04-28 20:35:00|2297.2|2296.9|2297|2296.7|2297.6|2297.3|2297|2296.7|12
1619642110000|2021-04-28 20:35:10|2297.4|2297.1|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|9
1619642120000|2021-04-28 20:35:20|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|13
1619642130000|2021-04-28 20:35:30|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|4
1619642140000|2021-04-28 20:35:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|9
1619642150000|2021-04-28 20:35:50|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.2|2295.9|17
1619642160000|2021-04-28 20:36:00|2296.3|2296|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|6
1619642170000|2021-04-28 20:36:10|2296.7|2296.4|2297|2296.7|2297|2296.7|2296.7|2296.4|7
1619642190000|2021-04-28 20:36:30|2297.3|2297|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|14
1619642200000|2021-04-28 20:36:40|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.4|2296.1|17
1619642210000|2021-04-28 20:36:50|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|2
1619642220000|2021-04-28 20:37:00|2297.4|2297.1|2298.5|2298.2|2298.5|2298.2|2297|2296.7|16
1619642230000|2021-04-28 20:37:10|2298|2297.7|2298.5|2298.2|2298.6|2298.3|2298|2297.7|11
1619642240000|2021-04-28 20:37:20|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|3
1619642250000|2021-04-28 20:37:30|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|7
1619642260000|2021-04-28 20:37:40|2298.5|2298.2|2299|2298.7|2299.1|2298.8|2298.5|2298.2|22
1619642270000|2021-04-28 20:37:50|2298.9|2298.6|2298.5|2298.2|2298.9|2298.6|2298.3|2298|24
1619642280000|2021-04-28 20:38:00|2298.1|2297.8|2298.9|2298.6|2298.9|2298.6|2298.1|2297.8|20
1619642300000|2021-04-28 20:38:20|||||||||3
1619642310000|2021-04-28 20:38:30|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|7
1619642320000|2021-04-28 20:38:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1619642330000|2021-04-28 20:38:50|2299.1|2298.8|2299.7|2299.4|2299.8|2299.5|2299.1|2298.8|21
1619642340000|2021-04-28 20:39:00|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|6
1619642350000|2021-04-28 20:39:10|2299.9|2299.6|2299.1|2298.8|2300.1|2299.8|2299.1|2298.8|9
1619642360000|2021-04-28 20:39:20|2298.5|2298.2|2299.1|2298.8|2299.3|2299|2298.5|2298.2|11
1619642370000|2021-04-28 20:39:30|2299|2298.7|2299|2298.7|2299|2298.7|2298.9|2298.6|3
1619642390000|2021-04-28 20:39:50|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.3|2299|7
1619642400000|2021-04-28 20:40:00|||||||||1
1619642410000|2021-04-28 20:40:10|2299.3|2299|2299|2298.7|2299.3|2299|2299|2298.7|11
1619642460000|2021-04-28 20:41:00|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|7
1619642470000|2021-04-28 20:41:10|2299.2|2298.9|2298.3|2298|2299.2|2298.9|2298.3|2298|6
1619642480000|2021-04-28 20:41:20|||||||||1
1619642490000|2021-04-28 20:41:30|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|6
1619642500000|2021-04-28 20:41:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619642510000|2021-04-28 20:41:50|2298.2|2297.9|2298.5|2298.2|2298.6|2298.3|2298.2|2297.9|28
1619642520000|2021-04-28 20:42:00|2298.4|2298.1|2297.5|2297.2|2298.4|2298.1|2297.5|2297.2|25
1619642530000|2021-04-28 20:42:10|2298|2297.7|2298.7|2298.4|2298.7|2298.4|2298|2297.7|46
1619642540000|2021-04-28 20:42:20|||||||||2
1619642550000|2021-04-28 20:42:30|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.3|2298|37
1619642560000|2021-04-28 20:42:40|2298.5|2298.2|2298.5|2298.2|2298.9|2298.6|2298.5|2298.2|20
1619642570000|2021-04-28 20:42:50|||||||||4
1619642580000|2021-04-28 20:43:00|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|10
1619642600000|2021-04-28 20:43:20|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|11
1619642610000|2021-04-28 20:43:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|5
1619642650000|2021-04-28 20:44:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1619642660000|2021-04-28 20:44:20|||||||||2
1619642670000|2021-04-28 20:44:30|2298.6|2298.3|2299.4|2299.1|2299.4|2299.1|2298.6|2298.3|34
1619642680000|2021-04-28 20:44:40|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|3
1619642690000|2021-04-28 20:44:50|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|3
1619642700000|2021-04-28 20:45:00|2298.4|2298.1|2298.9|2298.6|2298.9|2298.6|2298.4|2298.1|9
1619642710000|2021-04-28 20:45:10|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|22
1619642720000|2021-04-28 20:45:20|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1619642740000|2021-04-28 20:45:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.3|2299|4
1619642760000|2021-04-28 20:46:00|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|5
1619642770000|2021-04-28 20:46:10|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.4|2299.1|8
1619642780000|2021-04-28 20:46:20|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|6
1619642790000|2021-04-28 20:46:30|2300|2299.7|2299.6|2299.3|2300|2299.7|2299.6|2299.3|4
1619642840000|2021-04-28 20:47:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1619642850000|2021-04-28 20:47:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|18
1619642860000|2021-04-28 20:47:40|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|5
1619642880000|2021-04-28 20:48:00|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|2
1619642900000|2021-04-28 20:48:20|2299.1|2298.8|2298.6|2298.3|2299.1|2298.8|2298.6|2298.3|7
1619642910000|2021-04-28 20:48:30|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|6
1619642930000|2021-04-28 20:48:50|2298.3|2298|2297.9|2297.6|2298.3|2298|2297.9|2297.6|24
1619642940000|2021-04-28 20:49:00|2297.8|2297.5|2298.3|2298|2298.3|2298|2297.8|2297.5|9
1619642950000|2021-04-28 20:49:10|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|11
1619642960000|2021-04-28 20:49:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1619642970000|2021-04-28 20:49:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1619643000000|2021-04-28 20:50:00|2298|2297.7|2297.1|2296.8|2298|2297.7|2297.1|2296.8|94
1619643010000|2021-04-28 20:50:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1619643030000|2021-04-28 20:50:30|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|4
1619643040000|2021-04-28 20:50:40|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|20
1619643050000|2021-04-28 20:50:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1619643060000|2021-04-28 20:51:00|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|4
1619643080000|2021-04-28 20:51:20|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|6
1619643090000|2021-04-28 20:51:30|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|26
1619643100000|2021-04-28 20:51:40|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|4
1619643110000|2021-04-28 20:51:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|3
1619643120000|2021-04-28 20:52:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2
1619643130000|2021-04-28 20:52:10|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|2
1619643140000|2021-04-28 20:52:20|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|5
1619643150000|2021-04-28 20:52:30|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|5
1619643170000|2021-04-28 20:52:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1619643200000|2021-04-28 20:53:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|2
1619643210000|2021-04-28 20:53:30|||||||||1
1619643220000|2021-04-28 20:53:40|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|2
1619643230000|2021-04-28 20:53:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|4
1619643240000|2021-04-28 20:54:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1619643270000|2021-04-28 20:54:30|2297.4|2297.1|2297.4|2297.1|2298.1|2297.8|2297.4|2297.1|59
1619643280000|2021-04-28 20:54:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1619643290000|2021-04-28 20:54:50|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|6
1619643300000|2021-04-28 20:55:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1619643340000|2021-04-28 20:55:40|2297.1|2296.8|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|8
1619643350000|2021-04-28 20:55:50|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|4
1619643360000|2021-04-28 20:56:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|4
1619643390000|2021-04-28 20:56:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|4
1619643400000|2021-04-28 20:56:40|||||||||1
1619643410000|2021-04-28 20:56:50|||||||||1
1619643440000|2021-04-28 20:57:20|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.9|2296.6|14
1619643450000|2021-04-28 20:57:30|||||||||3
1619643460000|2021-04-28 20:57:40|2297.3|2297|2297.1|2296.8|2297.4|2297.1|2296.9|2296.6|7
1619643470000|2021-04-28 20:57:50|2297.2|2296.9|2297.6|2297.3|2297.7|2297.4|2297.2|2296.9|24
1619643480000|2021-04-28 20:58:00|2297.7|2297.4|2298.3|2298|2298.3|2298|2297.7|2297.4|19
1619643500000|2021-04-28 20:58:20|2297.8|2297.5|2298.1|2297.8|2298.4|2298.1|2297.6|2297.3|13
1619643510000|2021-04-28 20:58:30|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.3|2298|11
1619643530000|2021-04-28 20:58:50|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|2
1619643540000|2021-04-28 20:59:00|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|10
1619643550000|2021-04-28 20:59:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|3
1619643560000|2021-04-28 20:59:20|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|3
1619643570000|2021-04-28 20:59:30|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|10
1619643580000|2021-04-28 20:59:40|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|2
1619643590000|2021-04-28 20:59:50|2297.9|2297.6|2298.2|2297.4|2298.2|2297.6|2297.9|2297.4|9
1619643600000|2021-04-28 21:00:00|2298.1|2297.3|2298.1|2297.3|2298.1|2297.3|2298.1|2297.3|0
1619643610000|2021-04-28 21:00:10|2298|2297.2|2298|2297.2|2298|2297.2|2298|2297.2|0
1619643780000|2021-04-28 21:03:00|2298.1|2297.3|2298|2297.2|2298.1|2297.3|2298|2297.2|0
1619643800000|2021-04-28 21:03:20|2297.9|2297.1|2298|2297.2|2298|2297.2|2297.9|2297.1|0
1619643810000|2021-04-28 21:03:30|2297.9|2297.1|2297.9|2297.1|2297.9|2297.1|2297.9|2297.1|0
1619643870000|2021-04-28 21:04:30|2297.8|2297|2297.9|2297.1|2297.9|2297.1|2297.8|2297|0
1619643930000|2021-04-28 21:05:30|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|0
1619643950000|2021-04-28 21:05:50|2297.8|2297|2297.8|2297|2297.8|2297|2297.8|2297|0
1619643970000|2021-04-28 21:06:10|2298|2297.2|2298|2297.2|2298|2297.2|2298|2297.2|0
1619644020000|2021-04-28 21:07:00|2297.9|2297.1|2297.9|2297.1|2297.9|2297.1|2297.9|2297.1|0
1619644050000|2021-04-28 21:07:30|2298|2297.2|2298|2297.2|2298|2297.2|2298|2297.2|0
1619644240000|2021-04-28 21:10:40|2298.1|2297.3|2298|2297.2|2298.1|2297.3|2298|2297.2|0
1619644280000|2021-04-28 21:11:20|2297.9|2297.1|2297.9|2297.1|2297.9|2297.1|2297.9|2297.1|0
1619644290000|2021-04-28 21:11:30|2298|2297.2|2298|2297.2|2298|2297.2|2298|2297.2|0
1619644360000|2021-04-28 21:12:40|2297.9|2297.1|2297.9|2297.1|2298|2297.2|2297.9|2297.1|0
1619644630000|2021-04-28 21:17:10|2297.8|2297|2297.8|2297|2297.8|2297|2297.8|2297|0
1619644640000|2021-04-28 21:17:20|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|0
1619644670000|2021-04-28 21:17:50|2297.6|2296.8|2297.5|2296.7|2297.6|2296.8|2297.5|2296.7|0
1619644690000|2021-04-28 21:18:10|2297.4|2296.6|2297.4|2296.6|2297.4|2296.6|2297.4|2296.6|0
1619644700000|2021-04-28 21:18:20|2297.3|2296.5|2297.3|2296.5|2297.3|2296.5|2297.3|2296.5|0
1619644760000|2021-04-28 21:19:20|2297.4|2296.6|2297.4|2296.6|2297.4|2296.6|2297.4|2296.6|0
1619644780000|2021-04-28 21:19:40|2297.5|2296.7|2297.5|2296.7|2297.5|2296.7|2297.4|2296.6|0
1619644790000|2021-04-28 21:19:50|2297.4|2296.6|2297.4|2296.6|2297.4|2296.6|2297.4|2296.6|0
1619644880000|2021-04-28 21:21:20|2297.6|2296.8|2297.6|2296.8|2297.6|2296.8|2297.6|2296.8|0
1619644890000|2021-04-28 21:21:30|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|0
1619644900000|2021-04-28 21:21:40|2297.8|2297|2297.7|2296.9|2297.8|2297|2297.7|2296.9|0
1619644970000|2021-04-28 21:22:50|2297.6|2296.8|2297.6|2296.8|2297.6|2296.8|2297.6|2296.8|0
1619644980000|2021-04-28 21:23:00|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|0
1619645000000|2021-04-28 21:23:20|2297.8|2297|2297.8|2297|2297.8|2297|2297.8|2297|0
1619645010000|2021-04-28 21:23:30|2298|2297.2|2298|2297.2|2298|2297.2|2298|2297.2|0
1619645020000|2021-04-28 21:23:40|2297.9|2297.1|2297.9|2297.1|2297.9|2297.1|2297.9|2297.1|0
1619645150000|2021-04-28 21:25:50|2297.8|2297|2298|2297.2|2298|2297.2|2297.7|2296.9|0
1619645160000|2021-04-28 21:26:00|2297.9|2297.1|2297.7|2296.9|2297.9|2297.1|2297.7|2296.9|0
1619645270000|2021-04-28 21:27:50|2297.8|2297|2297.8|2297|2297.8|2297|2297.8|2297|0
1619645280000|2021-04-28 21:28:00|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|0
1619645290000|2021-04-28 21:28:10|2297.6|2296.8|2297.6|2296.8|2297.6|2296.8|2297.6|2296.8|0
1619645320000|2021-04-28 21:28:40|2297.5|2296.7|2297.5|2296.7|2297.5|2296.7|2297.5|2296.7|0
1619645330000|2021-04-28 21:28:50|2297.4|2296.6|2297.4|2296.6|2297.4|2296.6|2297.4|2296.6|0
1619645340000|2021-04-28 21:29:00|2297.6|2296.8|2297.6|2296.8|2297.6|2296.8|2297.6|2296.8|0
1619645500000|2021-04-28 21:31:40|2297.5|2296.7|2297.5|2296.7|2297.5|2296.7|2297.5|2296.7|0
1619645520000|2021-04-28 21:32:00|2297.6|2296.8|2297.6|2296.8|2297.6|2296.8|2297.6|2296.8|0
1619645530000|2021-04-28 21:32:10|2297.5|2296.7|2297.6|2296.8|2297.6|2296.8|2297.5|2296.7|0
1619645550000|2021-04-28 21:32:30|2297.7|2296.9|2297.5|2296.7|2297.7|2296.9|2297.5|2296.7|0
1619645580000|2021-04-28 21:33:00|2297.6|2296.8|2297.7|2296.9|2297.8|2297|2297.6|2296.8|0
1619645630000|2021-04-28 21:33:50|2297.6|2296.8|2297.7|2296.9|2297.7|2296.9|2297.6|2296.8|0
1619645650000|2021-04-28 21:34:10|2297.6|2296.8|2297.6|2296.8|2297.6|2296.8|2297.6|2296.8|0
1619645660000|2021-04-28 21:34:20|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|0
1619645710000|2021-04-28 21:35:10|2297.8|2297|2297.7|2296.9|2297.8|2297|2297.7|2296.9|0
1619645920000|2021-04-28 21:38:40|2297.9|2297.1|2297.9|2297.1|2297.9|2297.1|2297.9|2297.1|0
1619645930000|2021-04-28 21:38:50|2297.8|2297|2297.8|2297|2297.8|2297|2297.8|2297|0
1619645940000|2021-04-28 21:39:00|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|2297.7|2296.9|0
1619646010000|2021-04-28 21:40:10|2297.8|2297|2297.8|2297|2297.8|2297|2297.8|2297|0
1619646100000|2021-04-28 21:41:40|2297.9|2297.1|2297.9|2297.1|2297.9|2297.1|2297.9|2297.1|0
1619646110000|2021-04-28 21:41:50|2298|2297.2|2297.8|2297|2298|2297.2|2297.8|2297|0
1619646120000|2021-04-28 21:42:00|2297.9|2297.1|2297.7|2296.9|2297.9|2297.1|2297.6|2296.8|0
1619646130000|2021-04-28 21:42:10|2297.8|2297|2297.8|2297|2297.8|2297|2297.8|2297|0
1619646400000|2021-04-28 21:46:40|2297.9|2297.1|2298|2297.2|2298|2297.2|2297.9|2297.1|0
1619646550000|2021-04-28 21:49:10|2297.9|2297.1|2298|2297.2|2298|2297.2|2297.9|2297.1|0
1619646620000|2021-04-28 21:50:20|2298.1|2297.3|2298.1|2297.3|2298.1|2297.3|2298.1|2297.3|0
1619646650000|2021-04-28 21:50:50|2298|2297.2|2298|2297.2|2298|2297.2|2298|2297.2|0
1619646660000|2021-04-28 21:51:00|2298.1|2297.3|2298.1|2297.3|2298.1|2297.3|2298.1|2297.3|0
1619646670000|2021-04-28 21:51:10|2298.2|2297.4|2298.2|2297.4|2298.2|2297.4|2298.2|2297.4|0
1619646720000|2021-04-28 21:52:00|2298.1|2297.3|2298.2|2297.4|2298.2|2297.4|2298.1|2297.3|0
1619646730000|2021-04-28 21:52:10|2298.1|2297.3|2298.3|2297.5|2298.3|2297.5|2298.1|2297.3|0
1619646750000|2021-04-28 21:52:30|2298.2|2297.4|2298.1|2297.3|2298.2|2297.4|2298.1|2297.3|0
1619646760000|2021-04-28 21:52:40|2298|2297.2|2298|2297.2|2298|2297.2|2298|2297.2|0
1619646960000|2021-04-28 21:56:00|2298.1|2297.3|2298.1|2297.3|2298.1|2297.3|2298.1|2297.3|0
1619647050000|2021-04-28 21:57:30|2298.2|2297.4|2298.1|2297.3|2298.2|2297.4|2298.1|2297.3|0
1619647060000|2021-04-28 21:57:40|2298.2|2297.4|2298.2|2297.4|2298.2|2297.4|2298.1|2297.3|0
1619647080000|2021-04-28 21:58:00|2298.3|2297.5|2298.3|2297.5|2298.3|2297.5|2298.3|2297.5|0
1619647200000|2021-04-28 22:00:00|2299.8|2299.5|2299.3|2299|2300|2299.7|2298.7|2298.4|16
1619647210000|2021-04-28 22:00:10|2299.2|2298.9|2299.1|2298.8|2299.8|2299.5|2298.6|2298.3|10
1619647220000|2021-04-28 22:00:20|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.8|2298.5|6
1619647230000|2021-04-28 22:00:30|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|2
1619647250000|2021-04-28 22:00:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1619647260000|2021-04-28 22:01:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1619647280000|2021-04-28 22:01:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1619647290000|2021-04-28 22:01:30|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.3|2299|4
1619647310000|2021-04-28 22:01:50|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|6
1619647330000|2021-04-28 22:02:10|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|9
1619647340000|2021-04-28 22:02:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1619647370000|2021-04-28 22:02:50|2299.3|2299|2298.9|2298.6|2299.3|2299|2298.9|2298.6|5
1619647390000|2021-04-28 22:03:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|16
1619647400000|2021-04-28 22:03:20|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.5|2299.2|18
1619647410000|2021-04-28 22:03:30|2299.7|2299.4|2300|2299.7|2300|2299.7|2299.7|2299.4|13
1619647420000|2021-04-28 22:03:40|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|8
1619647430000|2021-04-28 22:03:50|2299.8|2299.5|2300.6|2300.3|2300.7|2300.4|2299.8|2299.5|25
1619647440000|2021-04-28 22:04:00|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|7
1619647450000|2021-04-28 22:04:10|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|2
1619647460000|2021-04-28 22:04:20|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|3
1619647470000|2021-04-28 22:04:30|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|3
1619647500000|2021-04-28 22:05:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1619647510000|2021-04-28 22:05:10|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|3
1619647520000|2021-04-28 22:05:20|||||||||1
1619647530000|2021-04-28 22:05:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|12
1619647550000|2021-04-28 22:05:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|6
1619647560000|2021-04-28 22:06:00|||||||||2
1619647590000|2021-04-28 22:06:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|4
1619647610000|2021-04-28 22:06:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|30
1619647630000|2021-04-28 22:07:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1619647640000|2021-04-28 22:07:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1619647650000|2021-04-28 22:07:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1619647660000|2021-04-28 22:07:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1619647680000|2021-04-28 22:08:00|||||||||1
1619647710000|2021-04-28 22:08:30|||||||||1
1619647730000|2021-04-28 22:08:50|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|2
1619647750000|2021-04-28 22:09:10|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|4
1619647810000|2021-04-28 22:10:10|2300.3|2300|2300.6|2300.3|2300.6|2300.3|2300.3|2300|25
1619647820000|2021-04-28 22:10:20|||||||||1
1619647830000|2021-04-28 22:10:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1619647840000|2021-04-28 22:10:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|5
1619647860000|2021-04-28 22:11:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1619647870000|2021-04-28 22:11:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1619647880000|2021-04-28 22:11:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619647890000|2021-04-28 22:11:30|||||||||1
1619647910000|2021-04-28 22:11:50|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|4
1619647920000|2021-04-28 22:12:00|||||||||1
1619647930000|2021-04-28 22:12:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1619647960000|2021-04-28 22:12:40|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|2
1619647970000|2021-04-28 22:12:50|||||||||2
1619647980000|2021-04-28 22:13:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619647990000|2021-04-28 22:13:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619648010000|2021-04-28 22:13:30|||||||||1
1619648030000|2021-04-28 22:13:50|||||||||1
1619648040000|2021-04-28 22:14:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|3
1619648060000|2021-04-28 22:14:20|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|2
1619648070000|2021-04-28 22:14:30|||||||||3
1619648080000|2021-04-28 22:14:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1619648090000|2021-04-28 22:14:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619648130000|2021-04-28 22:15:30|||||||||1
1619648140000|2021-04-28 22:15:40|||||||||3
1619648160000|2021-04-28 22:16:00|||||||||1
1619648230000|2021-04-28 22:17:10|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|14
1619648240000|2021-04-28 22:17:20|||||||||2
1619648250000|2021-04-28 22:17:30|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|10
1619648270000|2021-04-28 22:17:50|||||||||2
1619648290000|2021-04-28 22:18:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619648310000|2021-04-28 22:18:30|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|7
1619648320000|2021-04-28 22:18:40|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|3
1619648340000|2021-04-28 22:19:00|||||||||1
1619648370000|2021-04-28 22:19:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619648380000|2021-04-28 22:19:40|||||||||1
1619648410000|2021-04-28 22:20:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|13
1619648420000|2021-04-28 22:20:20|||||||||2
1619648440000|2021-04-28 22:20:40|||||||||1
1619648450000|2021-04-28 22:20:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619648470000|2021-04-28 22:21:10|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|12
1619648480000|2021-04-28 22:21:20|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619648490000|2021-04-28 22:21:30|||||||||1
1619648510000|2021-04-28 22:21:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619648520000|2021-04-28 22:22:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619648530000|2021-04-28 22:22:10|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|4
1619648580000|2021-04-28 22:23:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619648590000|2021-04-28 22:23:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|4
1619648600000|2021-04-28 22:23:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619648610000|2021-04-28 22:23:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619648620000|2021-04-28 22:23:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|7
1619648630000|2021-04-28 22:23:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2
1619648640000|2021-04-28 22:24:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|3
1619648660000|2021-04-28 22:24:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619648680000|2021-04-28 22:24:40|||||||||1
1619648690000|2021-04-28 22:24:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619648720000|2021-04-28 22:25:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|3
1619648740000|2021-04-28 22:25:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1619648760000|2021-04-28 22:26:00|2302|2301.7|2302.3|2302|2302.3|2302|2302|2301.7|5
1619648790000|2021-04-28 22:26:30|||||||||1
1619648820000|2021-04-28 22:27:00|||||||||1
1619648830000|2021-04-28 22:27:10|||||||||1
1619648870000|2021-04-28 22:27:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1619648890000|2021-04-28 22:28:10|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|3
1619648910000|2021-04-28 22:28:30|||||||||1
1619648940000|2021-04-28 22:29:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|4
1619648950000|2021-04-28 22:29:10|||||||||1
1619648970000|2021-04-28 22:29:30|||||||||1
1619649000000|2021-04-28 22:30:00|2302.3|2302|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|18
1619649020000|2021-04-28 22:30:20|||||||||1
1619649030000|2021-04-28 22:30:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619649050000|2021-04-28 22:30:50|||||||||1
1619649060000|2021-04-28 22:31:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619649070000|2021-04-28 22:31:10|||||||||2
1619649080000|2021-04-28 22:31:20|2302.5|2302.2|2302.2|2301.9|2302.5|2302.2|2302.2|2301.9|2
1619649110000|2021-04-28 22:31:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619649210000|2021-04-28 22:33:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619649220000|2021-04-28 22:33:40|||||||||1
1619649360000|2021-04-28 22:36:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619649440000|2021-04-28 22:37:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|5
1619649510000|2021-04-28 22:38:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619649520000|2021-04-28 22:38:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|4
1619649630000|2021-04-28 22:40:30|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|3
1619649660000|2021-04-28 22:41:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619649670000|2021-04-28 22:41:10|||||||||2
1619649700000|2021-04-28 22:41:40|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.8|2301.5|3
1619649720000|2021-04-28 22:42:00|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|4
1619649760000|2021-04-28 22:42:40|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|15
1619649780000|2021-04-28 22:43:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619649810000|2021-04-28 22:43:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619649930000|2021-04-28 22:45:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1619650050000|2021-04-28 22:47:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619650080000|2021-04-28 22:48:00|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.3|2302|10
1619650090000|2021-04-28 22:48:10|||||||||1
1619650100000|2021-04-28 22:48:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|5
1619650110000|2021-04-28 22:48:30|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|5
1619650120000|2021-04-28 22:48:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|5
1619650130000|2021-04-28 22:48:50|2302.2|2301.9|2302.7|2302.4|2302.7|2302.4|2302.2|2301.9|8
1619650150000|2021-04-28 22:49:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|4
1619650160000|2021-04-28 22:49:20|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|4
1619650170000|2021-04-28 22:49:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619650180000|2021-04-28 22:49:40|2302.7|2302.4|2302.2|2301.9|2302.7|2302.4|2302.2|2301.9|14
1619650190000|2021-04-28 22:49:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1619650200000|2021-04-28 22:50:00|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1619650280000|2021-04-28 22:51:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619650350000|2021-04-28 22:52:30|||||||||1
1619650400000|2021-04-28 22:53:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|6
1619650600000|2021-04-28 22:56:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|7
1619650640000|2021-04-28 22:57:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619650740000|2021-04-28 22:59:00|2302|2301.7|2302.5|2302.2|2302.5|2302.2|2302|2301.7|3
1619650750000|2021-04-28 22:59:10|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619650780000|2021-04-28 22:59:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619650790000|2021-04-28 22:59:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1619650800000|2021-04-28 23:00:00|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|3
1619650830000|2021-04-28 23:00:30|||||||||1
1619650870000|2021-04-28 23:01:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619650910000|2021-04-28 23:01:50|||||||||1
1619650940000|2021-04-28 23:02:20|||||||||1
1619650950000|2021-04-28 23:02:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619650960000|2021-04-28 23:02:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619650990000|2021-04-28 23:03:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619651020000|2021-04-28 23:03:40|||||||||1
1619651030000|2021-04-28 23:03:50|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619651050000|2021-04-28 23:04:10|||||||||1
1619651070000|2021-04-28 23:04:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|3
1619651080000|2021-04-28 23:04:40|||||||||1
1619651090000|2021-04-28 23:04:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619651100000|2021-04-28 23:05:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|4
1619651120000|2021-04-28 23:05:20|||||||||1
1619651130000|2021-04-28 23:05:30|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|3
1619651140000|2021-04-28 23:05:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|5
1619651150000|2021-04-28 23:05:50|2301.1|2300.8|2301.6|2301.3|2301.6|2301.3|2301.1|2300.8|4
1619651190000|2021-04-28 23:06:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619651230000|2021-04-28 23:07:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|3
1619651250000|2021-04-28 23:07:30|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|4
1619651260000|2021-04-28 23:07:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619651290000|2021-04-28 23:08:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619651300000|2021-04-28 23:08:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619651340000|2021-04-28 23:09:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619651350000|2021-04-28 23:09:10|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|6
1619651380000|2021-04-28 23:09:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619651400000|2021-04-28 23:10:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1619651420000|2021-04-28 23:10:20|||||||||1
1619651460000|2021-04-28 23:11:00|||||||||1
1619651470000|2021-04-28 23:11:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1619651500000|2021-04-28 23:11:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619651540000|2021-04-28 23:12:20|||||||||1
1619651550000|2021-04-28 23:12:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1619651580000|2021-04-28 23:13:00|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|2
1619651620000|2021-04-28 23:13:40|||||||||1
1619651660000|2021-04-28 23:14:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1619651690000|2021-04-28 23:14:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619651700000|2021-04-28 23:15:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1619651810000|2021-04-28 23:16:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619651830000|2021-04-28 23:17:10|||||||||1
1619652020000|2021-04-28 23:20:20|||||||||1
1619652080000|2021-04-28 23:21:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1619652170000|2021-04-28 23:22:50|||||||||1
1619652210000|2021-04-28 23:23:30|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|14
1619652260000|2021-04-28 23:24:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1619652290000|2021-04-28 23:24:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619652310000|2021-04-28 23:25:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1619652330000|2021-04-28 23:25:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1619652340000|2021-04-28 23:25:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1619652390000|2021-04-28 23:26:30|||||||||1
1619652430000|2021-04-28 23:27:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619652600000|2021-04-28 23:30:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|3
1619652760000|2021-04-28 23:32:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|3
1619652790000|2021-04-28 23:33:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1619652850000|2021-04-28 23:34:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|6
1619652860000|2021-04-28 23:34:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619653040000|2021-04-28 23:37:20|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|2
1619653050000|2021-04-28 23:37:30|2302|2301.7|2301.6|2301.3|2302|2301.7|2301.6|2301.3|9
1619653070000|2021-04-28 23:37:50|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|5
1619653100000|2021-04-28 23:38:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1619653130000|2021-04-28 23:38:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1619653140000|2021-04-28 23:39:00|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|2
1619653200000|2021-04-28 23:40:00|2302.3|2302|2301.7|2301.4|2302.3|2302|2301.7|2301.4|14
1619653210000|2021-04-28 23:40:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619653220000|2021-04-28 23:40:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|5
1619653410000|2021-04-28 23:43:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2
1619653450000|2021-04-28 23:44:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|5
1619653480000|2021-04-28 23:44:40|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|8
1619653490000|2021-04-28 23:44:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1619653500000|2021-04-28 23:45:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|2
1619653570000|2021-04-28 23:46:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1619653610000|2021-04-28 23:46:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1619653620000|2021-04-28 23:47:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1619653630000|2021-04-28 23:47:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619653660000|2021-04-28 23:47:40|||||||||2
1619653740000|2021-04-28 23:49:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1619653750000|2021-04-28 23:49:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1619653770000|2021-04-28 23:49:30|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|5
1619653790000|2021-04-28 23:49:50|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|4
1619653800000|2021-04-28 23:50:00|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1619653840000|2021-04-28 23:50:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1619653860000|2021-04-28 23:51:00|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2
1619653870000|2021-04-28 23:51:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|5
1619653880000|2021-04-28 23:51:20|||||||||1
1619653920000|2021-04-28 23:52:00|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2
1619653940000|2021-04-28 23:52:20|||||||||1
1619653950000|2021-04-28 23:52:30|||||||||1
1619653980000|2021-04-28 23:53:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2
1619653990000|2021-04-28 23:53:10|2303|2302.7|2303|2302.7|2303.2|2302.9|2303|2302.7|7
1619654000000|2021-04-28 23:53:20|||||||||1
1619654010000|2021-04-28 23:53:30|||||||||1
1619654040000|2021-04-28 23:54:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1619654050000|2021-04-28 23:54:10|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|3
1619654070000|2021-04-28 23:54:30|||||||||1
1619654100000|2021-04-28 23:55:00|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2
1619654110000|2021-04-28 23:55:10|2303.3|2303|2303.2|2302.9|2303.4|2303.1|2303.2|2302.9|5
1619654130000|2021-04-28 23:55:30|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|1
1619654140000|2021-04-28 23:55:40|2303.3|2303|2303.2|2302.9|2303.6|2303.3|2303.2|2302.9|8
1619654160000|2021-04-28 23:56:00|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|5
1619654170000|2021-04-28 23:56:10|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619654180000|2021-04-28 23:56:20|2303.9|2303.6|2304.1|2303.8|2304.1|2303.8|2303.9|2303.6|16
1619654200000|2021-04-28 23:56:40|2303.7|2303.4|2304|2303.7|2304|2303.7|2303.7|2303.4|2
1619654220000|2021-04-28 23:57:00|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|5
1619654230000|2021-04-28 23:57:10|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|6
1619654240000|2021-04-28 23:57:20|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1619654250000|2021-04-28 23:57:30|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1619654260000|2021-04-28 23:57:40|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1619654270000|2021-04-28 23:57:50|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1619654280000|2021-04-28 23:58:00|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2
1619654320000|2021-04-28 23:58:40|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1619654370000|2021-04-28 23:59:30|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|4
1619654380000|2021-04-28 23:59:40|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2
1619654390000|2021-04-28 23:59:50|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|1
1619654400000|2021-04-29 00:00:00|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|3
1619654420000|2021-04-29 00:00:20|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|3
1619654430000|2021-04-29 00:00:30|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|3
1619654440000|2021-04-29 00:00:40|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2
1619654450000|2021-04-29 00:00:50|||||||||1
1619654460000|2021-04-29 00:01:00|||||||||1
1619654470000|2021-04-29 00:01:10|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|2
1619654500000|2021-04-29 00:01:40|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1619654510000|2021-04-29 00:01:50|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|4
1619654540000|2021-04-29 00:02:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|5
1619654560000|2021-04-29 00:02:40|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|4
1619654570000|2021-04-29 00:02:50|||||||||3
1619654580000|2021-04-29 00:03:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1619654590000|2021-04-29 00:03:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2
1619654620000|2021-04-29 00:03:40|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|4
1619654630000|2021-04-29 00:03:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2
1619654660000|2021-04-29 00:04:20|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|3
1619654700000|2021-04-29 00:05:00|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1619654710000|2021-04-29 00:05:10|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1619654720000|2021-04-29 00:05:20|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|2
1619654730000|2021-04-29 00:05:30|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|3
1619654740000|2021-04-29 00:05:40|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1619654750000|2021-04-29 00:05:50|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|3
1619654780000|2021-04-29 00:06:20|2304|2303.7|2303.8|2303.5|2304|2303.7|2303.8|2303.5|4
1619654790000|2021-04-29 00:06:30|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1619654830000|2021-04-29 00:07:10|||||||||2
1619654840000|2021-04-29 00:07:20|2304.3|2304|2304.7|2304.4|2304.7|2304.4|2304.3|2304|18
1619654850000|2021-04-29 00:07:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1619654860000|2021-04-29 00:07:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1619654880000|2021-04-29 00:08:00|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2
1619654890000|2021-04-29 00:08:10|||||||||1
1619654900000|2021-04-29 00:08:20|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|3
1619654910000|2021-04-29 00:08:30|||||||||1
1619654940000|2021-04-29 00:09:00|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|7
1619654980000|2021-04-29 00:09:40|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|12
1619655000000|2021-04-29 00:10:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1619655010000|2021-04-29 00:10:10|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|6
1619655020000|2021-04-29 00:10:20|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2
1619655040000|2021-04-29 00:10:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2
1619655050000|2021-04-29 00:10:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1619655060000|2021-04-29 00:11:00|2305.4|2305.1|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|7
1619655090000|2021-04-29 00:11:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1619655110000|2021-04-29 00:11:50|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|31
1619655120000|2021-04-29 00:12:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1619655130000|2021-04-29 00:12:10|||||||||2
1619655150000|2021-04-29 00:12:30|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|7
1619655180000|2021-04-29 00:13:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1619655210000|2021-04-29 00:13:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1619655260000|2021-04-29 00:14:20|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1619655280000|2021-04-29 00:14:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1619655310000|2021-04-29 00:15:10|2304.8|2304.5|2305.2|2304.9|2305.2|2304.9|2304.8|2304.5|15
1619655340000|2021-04-29 00:15:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|4
1619655360000|2021-04-29 00:16:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1619655370000|2021-04-29 00:16:10|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1619655380000|2021-04-29 00:16:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1619655400000|2021-04-29 00:16:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1619655420000|2021-04-29 00:17:00|||||||||2
1619655430000|2021-04-29 00:17:10|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1619655450000|2021-04-29 00:17:30|||||||||1
1619655470000|2021-04-29 00:17:50|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|6
1619655490000|2021-04-29 00:18:10|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1619655500000|2021-04-29 00:18:20|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1619655520000|2021-04-29 00:18:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1619655530000|2021-04-29 00:18:50|||||||||1
1619655560000|2021-04-29 00:19:20|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|4
1619655570000|2021-04-29 00:19:30|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|30
1619655580000|2021-04-29 00:19:40|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|5
1619655590000|2021-04-29 00:19:50|||||||||1
1619655610000|2021-04-29 00:20:10|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|3
1619655620000|2021-04-29 00:20:20|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2
1619655630000|2021-04-29 00:20:30|||||||||6
1619655650000|2021-04-29 00:20:50|2304.2|2303.9|2304.3|2304|2304.4|2304.1|2304.1|2303.8|14
1619655660000|2021-04-29 00:21:00|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2
1619655680000|2021-04-29 00:21:20|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|1
1619655720000|2021-04-29 00:22:00|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1619655740000|2021-04-29 00:22:20|||||||||1
1619655760000|2021-04-29 00:22:40|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|2
1619655770000|2021-04-29 00:22:50|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1619655780000|2021-04-29 00:23:00|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|2
1619655790000|2021-04-29 00:23:10|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1619655810000|2021-04-29 00:23:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1619655820000|2021-04-29 00:23:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1619655830000|2021-04-29 00:23:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1619655850000|2021-04-29 00:24:10|||||||||1
1619655860000|2021-04-29 00:24:20|||||||||2
1619655870000|2021-04-29 00:24:30|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2
1619655880000|2021-04-29 00:24:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1619655910000|2021-04-29 00:25:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1619655920000|2021-04-29 00:25:20|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|3
1619655930000|2021-04-29 00:25:30|2305.3|2305|2305.1|2304.8|2305.3|2305|2305.1|2304.8|6
1619655940000|2021-04-29 00:25:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1619655950000|2021-04-29 00:25:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1619655960000|2021-04-29 00:26:00|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|22
1619655970000|2021-04-29 00:26:10|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1619655990000|2021-04-29 00:26:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1619656000000|2021-04-29 00:26:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1619656070000|2021-04-29 00:27:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1619656080000|2021-04-29 00:28:00|||||||||1
1619656110000|2021-04-29 00:28:30|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1619656120000|2021-04-29 00:28:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1619656150000|2021-04-29 00:29:10|||||||||1
1619656170000|2021-04-29 00:29:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1619656180000|2021-04-29 00:29:40|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1619656190000|2021-04-29 00:29:50|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1619656200000|2021-04-29 00:30:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1619656210000|2021-04-29 00:30:10|2305|2304.7|2305.2|2304.9|2305.3|2305|2305|2304.7|6
1619656220000|2021-04-29 00:30:20|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|2
1619656230000|2021-04-29 00:30:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|3
1619656250000|2021-04-29 00:30:50|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|5
1619656260000|2021-04-29 00:31:00|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|4
1619656270000|2021-04-29 00:31:10|||||||||1
1619656280000|2021-04-29 00:31:20|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2
1619656300000|2021-04-29 00:31:40|||||||||2
1619656310000|2021-04-29 00:31:50|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|4
1619656320000|2021-04-29 00:32:00|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2
1619656330000|2021-04-29 00:32:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1619656350000|2021-04-29 00:32:30|||||||||2
1619656450000|2021-04-29 00:34:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1619656460000|2021-04-29 00:34:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1619656470000|2021-04-29 00:34:30|2305|2304.7|2304.7|2304.4|2305.1|2304.8|2304.7|2304.4|22
1619656500000|2021-04-29 00:35:00|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1619656510000|2021-04-29 00:35:10|||||||||1
1619656520000|2021-04-29 00:35:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1619656540000|2021-04-29 00:35:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|3
1619656550000|2021-04-29 00:35:50|||||||||1
1619656570000|2021-04-29 00:36:10|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1619656600000|2021-04-29 00:36:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|7
1619656670000|2021-04-29 00:37:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2
1619656690000|2021-04-29 00:38:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1619656700000|2021-04-29 00:38:20|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1619656710000|2021-04-29 00:38:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1619656740000|2021-04-29 00:39:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1619656770000|2021-04-29 00:39:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2
1619656780000|2021-04-29 00:39:40|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|3
1619656790000|2021-04-29 00:39:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1619656800000|2021-04-29 00:40:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1619656810000|2021-04-29 00:40:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|3
1619656820000|2021-04-29 00:40:20|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|2
1619656830000|2021-04-29 00:40:30|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.5|2304.2|9
1619656850000|2021-04-29 00:40:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1619656860000|2021-04-29 00:41:00|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1619656890000|2021-04-29 00:41:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1619656900000|2021-04-29 00:41:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1619656920000|2021-04-29 00:42:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1619656930000|2021-04-29 00:42:10|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1619656940000|2021-04-29 00:42:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1619656980000|2021-04-29 00:43:00|||||||||2
1619657030000|2021-04-29 00:43:50|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1619657060000|2021-04-29 00:44:20|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|7
1619657070000|2021-04-29 00:44:30|||||||||1
1619657110000|2021-04-29 00:45:10|||||||||1
1619657120000|2021-04-29 00:45:20|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1619657160000|2021-04-29 00:46:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|3
1619657170000|2021-04-29 00:46:10|||||||||1
1619657180000|2021-04-29 00:46:20|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2
1619657190000|2021-04-29 00:46:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1619657220000|2021-04-29 00:47:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1619657240000|2021-04-29 00:47:20|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|3
1619657300000|2021-04-29 00:48:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|5
1619657340000|2021-04-29 00:49:00|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|2
1619657350000|2021-04-29 00:49:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1619657360000|2021-04-29 00:49:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2
1619657410000|2021-04-29 00:50:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|3
1619657420000|2021-04-29 00:50:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1619657430000|2021-04-29 00:50:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|3
1619657450000|2021-04-29 00:50:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1619657460000|2021-04-29 00:51:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2
1619657470000|2021-04-29 00:51:10|2305.7|2305.4|2306.4|2306.1|2306.4|2306.1|2305.7|2305.4|18
1619657480000|2021-04-29 00:51:20|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|4
1619657500000|2021-04-29 00:51:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2
1619657510000|2021-04-29 00:51:50|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|3
1619657520000|2021-04-29 00:52:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|3
1619657540000|2021-04-29 00:52:20|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|4
1619657550000|2021-04-29 00:52:30|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.3|2306|9
1619657580000|2021-04-29 00:53:00|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|6
1619657590000|2021-04-29 00:53:10|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|8
1619657650000|2021-04-29 00:54:10|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|2
1619657660000|2021-04-29 00:54:20|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2
1619657700000|2021-04-29 00:55:00|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|4
1619657710000|2021-04-29 00:55:10|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1619657740000|2021-04-29 00:55:40|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|5
1619657750000|2021-04-29 00:55:50|2307|2306.7|2307.3|2307|2307.3|2307|2307|2306.7|16
1619657810000|2021-04-29 00:56:50|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|1
1619657820000|2021-04-29 00:57:00|||||||||2
1619657830000|2021-04-29 00:57:10|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|3
1619657840000|2021-04-29 00:57:20|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|4
1619657850000|2021-04-29 00:57:30|||||||||1
1619657860000|2021-04-29 00:57:40|2307.2|2306.9|2306.9|2306.6|2307.2|2306.9|2306.9|2306.6|8
1619657880000|2021-04-29 00:58:00|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|4
1619657970000|2021-04-29 00:59:30|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|2
1619658000000|2021-04-29 01:00:00|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1619658010000|2021-04-29 01:00:10|2307.4|2307.1|2307.1|2306.8|2307.6|2307.3|2307.1|2306.8|4
1619658030000|2021-04-29 01:00:30|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|1
1619658040000|2021-04-29 01:00:40|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2
1619658050000|2021-04-29 01:00:50|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|1
1619658060000|2021-04-29 01:01:00|2306.9|2306.6|2306.7|2306.4|2306.9|2306.6|2306.7|2306.4|3
1619658100000|2021-04-29 01:01:40|2306.5|2306.2|2306.3|2306|2306.5|2306.2|2306.3|2306|5
1619658110000|2021-04-29 01:01:50|||||||||1
1619658130000|2021-04-29 01:02:10|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|1
1619658160000|2021-04-29 01:02:40|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|1
1619658220000|2021-04-29 01:03:40|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1619658230000|2021-04-29 01:03:50|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|5
1619658360000|2021-04-29 01:06:00|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1619658380000|2021-04-29 01:06:20|2306.6|2306.3|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|2
1619658400000|2021-04-29 01:06:40|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|2
1619658410000|2021-04-29 01:06:50|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|5
1619658430000|2021-04-29 01:07:10|||||||||6
1619658440000|2021-04-29 01:07:20|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2
1619658460000|2021-04-29 01:07:40|||||||||2
1619658500000|2021-04-29 01:08:20|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1619658510000|2021-04-29 01:08:30|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2
1619658580000|2021-04-29 01:09:40|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|3
1619658600000|2021-04-29 01:10:00|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|1
1619658620000|2021-04-29 01:10:20|||||||||1
1619658630000|2021-04-29 01:10:30|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|3
1619658660000|2021-04-29 01:11:00|||||||||1
1619658670000|2021-04-29 01:11:10|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1619658680000|2021-04-29 01:11:20|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|2
1619658700000|2021-04-29 01:11:40|||||||||1
1619658720000|2021-04-29 01:12:00|2307.1|2306.8|2307.2|2306.9|2307.2|2306.9|2307.1|2306.8|3
1619658740000|2021-04-29 01:12:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|6
1619658750000|2021-04-29 01:12:30|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1619658800000|2021-04-29 01:13:20|||||||||1
1619658850000|2021-04-29 01:14:10|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2
1619658860000|2021-04-29 01:14:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|5
1619658870000|2021-04-29 01:14:30|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2
1619658900000|2021-04-29 01:15:00|2307.8|2307.5|2309.1|2308.8|2309.4|2309.1|2307.7|2307.4|133
1619658910000|2021-04-29 01:15:10|2309.3|2309|2309|2308.7|2309.3|2309|2309|2308.7|13
1619658920000|2021-04-29 01:15:20|2309.1|2308.8|2309.6|2309.3|2309.6|2309.3|2309.1|2308.8|9
1619658930000|2021-04-29 01:15:30|2309.9|2309.6|2309.6|2309.3|2309.9|2309.6|2309.6|2309.3|10
1619658940000|2021-04-29 01:15:40|2309.5|2309.2|2309.7|2309.4|2309.8|2309.5|2309.4|2309.1|12
1619658950000|2021-04-29 01:15:50|2309.9|2309.6|2309.5|2309.2|2309.9|2309.6|2309.5|2309.2|13
1619658960000|2021-04-29 01:16:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|5
1619658970000|2021-04-29 01:16:10|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.5|2309.2|9
1619658980000|2021-04-29 01:16:20|2309.7|2309.4|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|12
1619658990000|2021-04-29 01:16:30|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|6
1619659000000|2021-04-29 01:16:40|2309.3|2309|2309.1|2308.8|2309.3|2309|2309|2308.7|20
1619659010000|2021-04-29 01:16:50|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.2|2308.9|10
1619659020000|2021-04-29 01:17:00|2309.6|2309.3|2309.4|2309.1|2309.6|2309.3|2309.4|2309.1|4
1619659030000|2021-04-29 01:17:10|2309.6|2309.3|2309.2|2308.9|2309.6|2309.3|2309.2|2308.9|8
1619659080000|2021-04-29 01:18:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1619659100000|2021-04-29 01:18:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|1
1619659110000|2021-04-29 01:18:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|1
1619659120000|2021-04-29 01:18:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|3
1619659140000|2021-04-29 01:19:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1619659150000|2021-04-29 01:19:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1619659160000|2021-04-29 01:19:20|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|5
1619659180000|2021-04-29 01:19:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1619659190000|2021-04-29 01:19:50|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1619659200000|2021-04-29 01:20:00|2310.1|2309.8|2310.4|2310.1|2310.4|2310.1|2310.1|2309.8|8
1619659220000|2021-04-29 01:20:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|3
1619659230000|2021-04-29 01:20:30|||||||||1
1619659250000|2021-04-29 01:20:50|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|1
1619659260000|2021-04-29 01:21:00|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|4
1619659270000|2021-04-29 01:21:10|2309.7|2309.4|2309.5|2309.2|2309.7|2309.4|2309.5|2309.2|4
1619659290000|2021-04-29 01:21:30|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2
1619659310000|2021-04-29 01:21:50|||||||||1
1619659340000|2021-04-29 01:22:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|5
1619659350000|2021-04-29 01:22:30|2309.2|2308.9|2309.4|2309.1|2309.4|2309.1|2309.1|2308.8|7
1619659360000|2021-04-29 01:22:40|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|8
1619659410000|2021-04-29 01:23:30|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1619659420000|2021-04-29 01:23:40|2308.8|2308.5|2309.1|2308.8|2309.1|2308.8|2308.8|2308.5|3
1619659440000|2021-04-29 01:24:00|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|1
1619659470000|2021-04-29 01:24:30|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1619659480000|2021-04-29 01:24:40|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1619659500000|2021-04-29 01:25:00|2308.7|2308.4|2308.9|2308.6|2308.9|2308.6|2308.7|2308.4|3
1619659510000|2021-04-29 01:25:10|||||||||2
1619659540000|2021-04-29 01:25:40|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.9|2308.6|8
1619659550000|2021-04-29 01:25:50|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|5
1619659610000|2021-04-29 01:26:50|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2
1619659620000|2021-04-29 01:27:00|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1619659640000|2021-04-29 01:27:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|1
1619659670000|2021-04-29 01:27:50|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.5|2308.2|3
1619659730000|2021-04-29 01:28:50|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|1
1619659770000|2021-04-29 01:29:30|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|1
1619659800000|2021-04-29 01:30:00|2308.4|2308.1|2308.5|2308.2|2308.5|2308.2|2308.4|2308.1|9
1619659820000|2021-04-29 01:30:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1619659830000|2021-04-29 01:30:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2
1619659840000|2021-04-29 01:30:40|2309.4|2309.1|2309.6|2309.3|2309.6|2309.3|2309.4|2309.1|2
1619659850000|2021-04-29 01:30:50|2309.5|2309.2|2309.6|2309.3|2309.8|2309.5|2309.5|2309.2|8
1619659880000|2021-04-29 01:31:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1619659910000|2021-04-29 01:31:50|||||||||1
1619659920000|2021-04-29 01:32:00|2309.7|2309.4|2310.2|2309.9|2310.2|2309.9|2309.7|2309.4|24
1619659940000|2021-04-29 01:32:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1619659950000|2021-04-29 01:32:30|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|14
1619659960000|2021-04-29 01:32:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|3
1619659970000|2021-04-29 01:32:50|||||||||1
1619659980000|2021-04-29 01:33:00|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.5|2310.2|16
1619659990000|2021-04-29 01:33:10|2310.8|2310.5|2310.5|2310.2|2310.8|2310.5|2310.4|2310.1|20
1619660010000|2021-04-29 01:33:30|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2
1619660020000|2021-04-29 01:33:40|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310|2309.7|5
1619660040000|2021-04-29 01:34:00|2310.5|2310.2|2311.3|2311|2311.3|2311|2310.5|2310.2|14
1619660070000|2021-04-29 01:34:30|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1619660080000|2021-04-29 01:34:40|||||||||1
1619660090000|2021-04-29 01:34:50|2310.5|2310.2|2310|2309.7|2310.5|2310.2|2310|2309.7|11
1619660100000|2021-04-29 01:35:00|2310.6|2310.3|2310.8|2310.5|2310.8|2310.5|2310.6|2310.3|2
1619660110000|2021-04-29 01:35:10|2310.9|2310.6|2311.3|2311|2311.3|2311|2310.9|2310.6|5
1619660120000|2021-04-29 01:35:20|||||||||1
1619660140000|2021-04-29 01:35:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1619660160000|2021-04-29 01:36:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1619660170000|2021-04-29 01:36:10|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1619660190000|2021-04-29 01:36:30|2311|2310.7|2310.6|2310.3|2311|2310.7|2310.6|2310.3|4
1619660230000|2021-04-29 01:37:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|3
1619660240000|2021-04-29 01:37:20|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1619660260000|2021-04-29 01:37:40|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|4
1619660280000|2021-04-29 01:38:00|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1619660300000|2021-04-29 01:38:20|||||||||2
1619660320000|2021-04-29 01:38:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1619660340000|2021-04-29 01:39:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1619660350000|2021-04-29 01:39:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1619660370000|2021-04-29 01:39:30|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1619660380000|2021-04-29 01:39:40|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|2
1619660400000|2021-04-29 01:40:00|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2311|2310.7|3
1619660440000|2021-04-29 01:40:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|2
1619660470000|2021-04-29 01:41:10|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|3
1619660480000|2021-04-29 01:41:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1619660500000|2021-04-29 01:41:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1619660530000|2021-04-29 01:42:10|2311.1|2310.8|2311.6|2311.3|2311.6|2311.3|2311.1|2310.8|13
1619660540000|2021-04-29 01:42:20|2311.8|2311.5|2313.3|2313|2313.3|2313|2311.8|2311.5|254
1619660550000|2021-04-29 01:42:30|2313|2312.7|2312.8|2312.5|2313.1|2312.8|2312.8|2312.5|19
1619660560000|2021-04-29 01:42:40|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2
1619660570000|2021-04-29 01:42:50|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.8|2312.5|12
1619660580000|2021-04-29 01:43:00|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.5|2312.2|16
1619660590000|2021-04-29 01:43:10|2312.8|2312.5|2313.6|2313.3|2313.6|2313.3|2312.8|2312.5|48
1619660600000|2021-04-29 01:43:20|2313.8|2313.5|2313.9|2313.6|2313.9|2313.6|2313.2|2312.9|116
1619660610000|2021-04-29 01:43:30|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|2
1619660630000|2021-04-29 01:43:50|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|4
1619660640000|2021-04-29 01:44:00|||||||||1
1619660650000|2021-04-29 01:44:10|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|3
1619660700000|2021-04-29 01:45:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.5|2313.2|12
1619660710000|2021-04-29 01:45:10|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2
1619660730000|2021-04-29 01:45:30|2313.3|2313|2312.9|2312.6|2313.3|2313|2312.9|2312.6|5
1619660740000|2021-04-29 01:45:40|2312.7|2312.4|2312.9|2312.6|2312.9|2312.6|2312.7|2312.4|5
1619660750000|2021-04-29 01:45:50|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1619660770000|2021-04-29 01:46:10|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313.3|2313|2
1619660790000|2021-04-29 01:46:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|2
1619660810000|2021-04-29 01:46:50|2313.5|2313.2|2313.8|2313.5|2313.8|2313.5|2313.5|2313.2|3
1619660820000|2021-04-29 01:47:00|2313.9|2313.6|2314|2313.7|2314|2313.7|2313.9|2313.6|2
1619660830000|2021-04-29 01:47:10|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|4
1619660840000|2021-04-29 01:47:20|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1619660850000|2021-04-29 01:47:30|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1619660870000|2021-04-29 01:47:50|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1619660880000|2021-04-29 01:48:00|||||||||5
1619660900000|2021-04-29 01:48:20|||||||||1
1619660910000|2021-04-29 01:48:30|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1619660920000|2021-04-29 01:48:40|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|3
1619660930000|2021-04-29 01:48:50|2313.9|2313.6|2313.8|2313.5|2314|2313.7|2313.8|2313.5|5
1619660950000|2021-04-29 01:49:10|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1619660980000|2021-04-29 01:49:40|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314|2313.7|6
1619660990000|2021-04-29 01:49:50|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1619661000000|2021-04-29 01:50:00|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619661010000|2021-04-29 01:50:10|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|2
1619661020000|2021-04-29 01:50:20|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1619661030000|2021-04-29 01:50:30|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|6
1619661060000|2021-04-29 01:51:00|2314.2|2313.9|2314.3|2314|2314.3|2314|2314.2|2313.9|4
1619661070000|2021-04-29 01:51:10|||||||||4
1619661080000|2021-04-29 01:51:20|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|4
1619661110000|2021-04-29 01:51:50|2314|2313.7|2314.1|2313.8|2314.1|2313.8|2314|2313.7|2
1619661120000|2021-04-29 01:52:00|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1619661140000|2021-04-29 01:52:20|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1619661160000|2021-04-29 01:52:40|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1619661170000|2021-04-29 01:52:50|||||||||2
1619661180000|2021-04-29 01:53:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2
1619661190000|2021-04-29 01:53:10|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1619661220000|2021-04-29 01:53:40|||||||||4
1619661240000|2021-04-29 01:54:00|2314.2|2313.9|2313.9|2313.6|2314.2|2313.9|2313.9|2313.6|6
1619661260000|2021-04-29 01:54:20|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|10
1619661280000|2021-04-29 01:54:40|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1619661300000|2021-04-29 01:55:00|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|3
1619661320000|2021-04-29 01:55:20|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1619661330000|2021-04-29 01:55:30|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1619661340000|2021-04-29 01:55:40|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|9
1619661360000|2021-04-29 01:56:00|2314.1|2313.8|2314.6|2314.3|2314.6|2314.3|2314.1|2313.8|43
1619661370000|2021-04-29 01:56:10|2315.5|2315.2|2315.4|2315.1|2315.5|2315.2|2315.2|2314.9|29
1619661380000|2021-04-29 01:56:20|2315.2|2314.9|2315.3|2315|2315.6|2315.3|2315.2|2314.9|8
1619661390000|2021-04-29 01:56:30|||||||||1
1619661400000|2021-04-29 01:56:40|2315.7|2315.4|2315.8|2315.5|2315.8|2315.5|2315.6|2315.3|3
1619661410000|2021-04-29 01:56:50|2316.2|2315.9|2316.3|2316|2316.6|2316.3|2316.1|2315.8|59
1619661420000|2021-04-29 01:57:00|2316.6|2316.3|2316.8|2316.5|2316.9|2316.6|2316.4|2316.1|23
1619661430000|2021-04-29 01:57:10|2316.7|2316.4|2316.3|2316|2316.7|2316.4|2316.3|2316|2
1619661440000|2021-04-29 01:57:20|2316.4|2316.1|2316|2315.7|2316.4|2316.1|2316|2315.7|5
1619661450000|2021-04-29 01:57:30|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|3
1619661460000|2021-04-29 01:57:40|2316.2|2315.9|2316|2315.7|2316.3|2316|2316|2315.7|12
1619661470000|2021-04-29 01:57:50|2316.1|2315.8|2316.2|2315.9|2316.3|2316|2316.1|2315.8|8
1619661480000|2021-04-29 01:58:00|2316.3|2316|2316.4|2316.1|2316.4|2316.1|2316.1|2315.8|15
1619661490000|2021-04-29 01:58:10|2316.3|2316|2316.2|2315.9|2316.6|2316.3|2315.9|2315.6|13
1619661500000|2021-04-29 01:58:20|2316.4|2316.1|2316.5|2316.2|2316.5|2316.2|2316.4|2316.1|11
1619661510000|2021-04-29 01:58:30|2316.6|2316.3|2316.4|2316.1|2316.6|2316.3|2315.9|2315.6|34
1619661520000|2021-04-29 01:58:40|2316.1|2315.8|2316.4|2316.1|2316.4|2316.1|2316.1|2315.8|11
1619661540000|2021-04-29 01:59:00|2316.1|2315.8|2316.4|2316.1|2316.4|2316.1|2316.1|2315.8|8
1619661550000|2021-04-29 01:59:10|2316|2315.7|2316.1|2315.8|2316.1|2315.8|2316|2315.7|7
1619661560000|2021-04-29 01:59:20|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|9
1619661570000|2021-04-29 01:59:30|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|4
1619661590000|2021-04-29 01:59:50|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|1
1619661600000|2021-04-29 02:00:00|2315.5|2315.2|2314.9|2314.6|2315.5|2315.2|2314.9|2314.6|36
1619661610000|2021-04-29 02:00:10|2315|2314.7|2314.8|2314.5|2315.1|2314.8|2314.8|2314.5|26
1619661630000|2021-04-29 02:00:30|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|6
1619661650000|2021-04-29 02:00:50|2314.9|2314.6|2315|2314.7|2315|2314.7|2314.9|2314.6|3
1619661660000|2021-04-29 02:01:00|2314.7|2314.4|2314.6|2314.3|2314.7|2314.4|2314.6|2314.3|3
1619661670000|2021-04-29 02:01:10|2314.4|2314.1|2314.2|2313.9|2314.6|2314.3|2314.2|2313.9|9
1619661680000|2021-04-29 02:01:20|2314.4|2314.1|2314.7|2314.4|2314.7|2314.4|2314.4|2314.1|10
1619661700000|2021-04-29 02:01:40|2314.9|2314.6|2315|2314.7|2315|2314.7|2314.9|2314.6|3
1619661710000|2021-04-29 02:01:50|2314.8|2314.5|2315.1|2314.8|2315.1|2314.8|2314.8|2314.5|6
1619661720000|2021-04-29 02:02:00|2315.2|2314.9|2314.8|2314.5|2315.2|2314.9|2314.8|2314.5|7
1619661730000|2021-04-29 02:02:10|2315|2314.7|2315.1|2314.8|2315.1|2314.8|2314.8|2314.5|4
1619661740000|2021-04-29 02:02:20|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.1|2314.8|4
1619661750000|2021-04-29 02:02:30|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|5
1619661760000|2021-04-29 02:02:40|2314.9|2314.6|2315.3|2315|2315.3|2315|2314.9|2314.6|8
1619661770000|2021-04-29 02:02:50|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|4
1619661780000|2021-04-29 02:03:00|2315|2314.7|2315.3|2315|2315.3|2315|2315|2314.7|4
1619661790000|2021-04-29 02:03:10|2315.5|2315.2|2315.7|2315.4|2315.7|2315.4|2315.5|2315.2|4
1619661800000|2021-04-29 02:03:20|2315.8|2315.5|2315.9|2315.6|2315.9|2315.6|2315.8|2315.5|4
1619661810000|2021-04-29 02:03:30|2315.8|2315.5|2315.9|2315.6|2315.9|2315.6|2315.8|2315.5|4
1619661820000|2021-04-29 02:03:40|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|2
1619661830000|2021-04-29 02:03:50|2316.1|2315.8|2315.8|2315.5|2316.1|2315.8|2315.8|2315.5|17
1619661840000|2021-04-29 02:04:00|2315.7|2315.4|2316.1|2315.8|2316.1|2315.8|2315.7|2315.4|6
1619661850000|2021-04-29 02:04:10|2316.2|2315.9|2316.3|2316|2316.3|2316|2316.2|2315.9|6
1619661860000|2021-04-29 02:04:20|2316.1|2315.8|2316.2|2315.9|2316.2|2315.9|2316.1|2315.8|3
1619661870000|2021-04-29 02:04:30|2316.4|2316.1|2316.2|2315.9|2316.5|2316.2|2316.2|2315.9|6
1619661880000|2021-04-29 02:04:40|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|4
1619661900000|2021-04-29 02:05:00|2316|2315.7|2316.4|2316.1|2316.4|2316.1|2315.9|2315.6|15
1619661910000|2021-04-29 02:05:10|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|6
1619661920000|2021-04-29 02:05:20|||||||||5
1619661930000|2021-04-29 02:05:30|2316.7|2316.4|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|16
1619661940000|2021-04-29 02:05:40|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|3
1619661950000|2021-04-29 02:05:50|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|4
1619661960000|2021-04-29 02:06:00|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|4
1619661980000|2021-04-29 02:06:20|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|3
1619662000000|2021-04-29 02:06:40|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|6
1619662020000|2021-04-29 02:07:00|2316.2|2315.9|2316|2315.7|2316.2|2315.9|2316|2315.7|2
1619662040000|2021-04-29 02:07:20|2315.4|2315.1|2315|2314.7|2315.4|2315.1|2315|2314.7|5
1619662050000|2021-04-29 02:07:30|2315.3|2315|2315.4|2315.1|2315.4|2315.1|2315.3|2315|3
1619662060000|2021-04-29 02:07:40|2315.2|2314.9|2315.3|2315|2315.3|2315|2315.2|2314.9|6
1619662070000|2021-04-29 02:07:50|2315|2314.7|2315.2|2314.9|2315.2|2314.9|2315|2314.7|6
1619662100000|2021-04-29 02:08:20|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1619662130000|2021-04-29 02:08:50|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619662150000|2021-04-29 02:09:10|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1619662160000|2021-04-29 02:09:20|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1619662200000|2021-04-29 02:10:00|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619662210000|2021-04-29 02:10:10|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|1
1619662250000|2021-04-29 02:10:50|||||||||3
1619662270000|2021-04-29 02:11:10|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|1
1619662310000|2021-04-29 02:11:50|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|1
1619662340000|2021-04-29 02:12:20|||||||||1
1619662350000|2021-04-29 02:12:30|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619662380000|2021-04-29 02:13:00|2315.3|2315|2315.1|2314.8|2315.3|2315|2315.1|2314.8|2
1619662390000|2021-04-29 02:13:10|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|6
1619662400000|2021-04-29 02:13:20|||||||||1
1619662410000|2021-04-29 02:13:30|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|4
1619662440000|2021-04-29 02:14:00|2314.8|2314.5|2314.6|2314.3|2314.8|2314.5|2314.6|2314.3|14
1619662450000|2021-04-29 02:14:10|2314.7|2314.4|2314.7|2314.4|2314.9|2314.6|2314.7|2314.4|9
1619662470000|2021-04-29 02:14:30|2314.9|2314.6|2314.8|2314.5|2315.1|2314.8|2314.8|2314.5|9
1619662500000|2021-04-29 02:15:00|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2
1619662520000|2021-04-29 02:15:20|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|2
1619662530000|2021-04-29 02:15:30|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619662560000|2021-04-29 02:16:00|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|6
1619662570000|2021-04-29 02:16:10|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1619662610000|2021-04-29 02:16:50|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|5
1619662640000|2021-04-29 02:17:20|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2
1619662660000|2021-04-29 02:17:40|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2
1619662690000|2021-04-29 02:18:10|2314.4|2314.1|2314.3|2314|2314.4|2314.1|2314.3|2314|2
1619662700000|2021-04-29 02:18:20|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1619662710000|2021-04-29 02:18:30|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|2
1619662740000|2021-04-29 02:19:00|2314.4|2314.1|2314.5|2314.2|2314.5|2314.2|2314.4|2314.1|2
1619662750000|2021-04-29 02:19:10|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1619662770000|2021-04-29 02:19:30|||||||||1
1619662820000|2021-04-29 02:20:20|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1619662830000|2021-04-29 02:20:30|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1619662860000|2021-04-29 02:21:00|2315.1|2314.8|2315|2314.7|2315.1|2314.8|2315|2314.7|3
1619662870000|2021-04-29 02:21:10|2315.1|2314.8|2315.2|2314.9|2315.2|2314.9|2315.1|2314.8|3
1619662880000|2021-04-29 02:21:20|||||||||1
1619662920000|2021-04-29 02:22:00|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1619662970000|2021-04-29 02:22:50|2314.8|2314.5|2314.6|2314.3|2314.8|2314.5|2314.6|2314.3|3
1619663010000|2021-04-29 02:23:30|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1619663020000|2021-04-29 02:23:40|||||||||1
1619663030000|2021-04-29 02:23:50|||||||||1
1619663040000|2021-04-29 02:24:00|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1619663060000|2021-04-29 02:24:20|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|1
1619663120000|2021-04-29 02:25:20|2314.7|2314.4|2314.6|2314.3|2314.7|2314.4|2314.6|2314.3|9
1619663130000|2021-04-29 02:25:30|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2
1619663150000|2021-04-29 02:25:50|||||||||4
1619663230000|2021-04-29 02:27:10|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1619663260000|2021-04-29 02:27:40|2314.5|2314.2|2314.3|2314|2314.5|2314.2|2314.3|2314|5
1619663290000|2021-04-29 02:28:10|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2
1619663310000|2021-04-29 02:28:30|||||||||1
1619663340000|2021-04-29 02:29:00|2314.7|2314.4|2314.9|2314.6|2314.9|2314.6|2314.7|2314.4|8
1619663360000|2021-04-29 02:29:20|||||||||6
1619663370000|2021-04-29 02:29:30|||||||||1
1619663390000|2021-04-29 02:29:50|||||||||2
1619663400000|2021-04-29 02:30:00|||||||||6
1619663410000|2021-04-29 02:30:10|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|3
1619663440000|2021-04-29 02:30:40|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619663450000|2021-04-29 02:30:50|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2
1619663470000|2021-04-29 02:31:10|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|1
1619663480000|2021-04-29 02:31:20|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1619663490000|2021-04-29 02:31:30|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|3
1619663520000|2021-04-29 02:32:00|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|1
1619663640000|2021-04-29 02:34:00|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|3
1619663690000|2021-04-29 02:34:50|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2
1619663700000|2021-04-29 02:35:00|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1619663760000|2021-04-29 02:36:00|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619663780000|2021-04-29 02:36:20|2315.1|2314.8|2315|2314.7|2315.1|2314.8|2315|2314.7|4
1619663830000|2021-04-29 02:37:10|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|3
1619663850000|2021-04-29 02:37:30|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|3
1619663860000|2021-04-29 02:37:40|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2
1619663900000|2021-04-29 02:38:20|||||||||1
1619663950000|2021-04-29 02:39:10|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619664000000|2021-04-29 02:40:00|||||||||4
1619664040000|2021-04-29 02:40:40|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1619664050000|2021-04-29 02:40:50|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|2
1619664080000|2021-04-29 02:41:20|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|2
1619664110000|2021-04-29 02:41:50|2315.4|2315.1|2315.5|2315.2|2315.5|2315.2|2315.4|2315.1|13
1619664130000|2021-04-29 02:42:10|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|1
1619664150000|2021-04-29 02:42:30|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1619664160000|2021-04-29 02:42:40|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|18
1619664170000|2021-04-29 02:42:50|2316|2315.7|2315.8|2315.5|2316|2315.7|2315.8|2315.5|21
1619664180000|2021-04-29 02:43:00|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2
1619664190000|2021-04-29 02:43:10|||||||||1
1619664200000|2021-04-29 02:43:20|2315.5|2315.2|2315.8|2315.5|2315.8|2315.5|2315.5|2315.2|3
1619664210000|2021-04-29 02:43:30|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|1
1619664220000|2021-04-29 02:43:40|||||||||1
1619664240000|2021-04-29 02:44:00|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1619664260000|2021-04-29 02:44:20|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|1
1619664330000|2021-04-29 02:45:30|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2
1619664370000|2021-04-29 02:46:10|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|1
1619664410000|2021-04-29 02:46:50|||||||||2
1619664420000|2021-04-29 02:47:00|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619664430000|2021-04-29 02:47:10|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2
1619664440000|2021-04-29 02:47:20|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1619664480000|2021-04-29 02:48:00|2314.9|2314.6|2314.8|2314.5|2314.9|2314.6|2314.8|2314.5|4
1619664500000|2021-04-29 02:48:20|2314.7|2314.4|2314.8|2314.5|2314.8|2314.5|2314.7|2314.4|2
1619664520000|2021-04-29 02:48:40|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1619664610000|2021-04-29 02:50:10|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1619664640000|2021-04-29 02:50:40|2314.9|2314.6|2314.5|2314.2|2314.9|2314.6|2314.5|2314.2|5
1619664650000|2021-04-29 02:50:50|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2
1619664660000|2021-04-29 02:51:00|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1619664670000|2021-04-29 02:51:10|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619664680000|2021-04-29 02:51:20|||||||||1
1619664720000|2021-04-29 02:52:00|2314.1|2313.8|2314.2|2313.9|2314.2|2313.9|2314.1|2313.8|5
1619664740000|2021-04-29 02:52:20|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|2
1619664750000|2021-04-29 02:52:30|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1619664780000|2021-04-29 02:53:00|2314.2|2313.9|2314.3|2314|2314.3|2314|2314.2|2313.9|8
1619664790000|2021-04-29 02:53:10|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2
1619664800000|2021-04-29 02:53:20|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1619664820000|2021-04-29 02:53:40|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|3
1619664830000|2021-04-29 02:53:50|2314.6|2314.3|2314.7|2314.4|2314.7|2314.4|2314.6|2314.3|4
1619664840000|2021-04-29 02:54:00|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1619664850000|2021-04-29 02:54:10|||||||||2
1619664870000|2021-04-29 02:54:30|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1619664880000|2021-04-29 02:54:40|2314.9|2314.6|2314.4|2314.1|2314.9|2314.6|2314.3|2314|102
1619664900000|2021-04-29 02:55:00|||||||||1
1619664920000|2021-04-29 02:55:20|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|4
1619664930000|2021-04-29 02:55:30|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|5
1619664950000|2021-04-29 02:55:50|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1619664980000|2021-04-29 02:56:20|2314.2|2313.9|2314.1|2313.8|2314.2|2313.9|2314.1|2313.8|4
1619665010000|2021-04-29 02:56:50|2314.3|2314|2314.2|2313.9|2314.3|2314|2314.2|2313.9|2
1619665020000|2021-04-29 02:57:00|||||||||1
1619665120000|2021-04-29 02:58:40|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1619665150000|2021-04-29 02:59:10|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1619665160000|2021-04-29 02:59:20|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1619665170000|2021-04-29 02:59:30|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|1
1619665200000|2021-04-29 03:00:00|2314.6|2314.3|2314.9|2314.6|2314.9|2314.6|2314.6|2314.3|7
1619665210000|2021-04-29 03:00:10|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.7|2314.4|3
1619665220000|2021-04-29 03:00:20|||||||||2
1619665240000|2021-04-29 03:00:40|||||||||1
1619665260000|2021-04-29 03:01:00|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1619665310000|2021-04-29 03:01:50|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2
1619665320000|2021-04-29 03:02:00|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1619665330000|2021-04-29 03:02:10|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2
1619665340000|2021-04-29 03:02:20|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619665350000|2021-04-29 03:02:30|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1619665380000|2021-04-29 03:03:00|2313.9|2313.6|2313.7|2313.4|2313.9|2313.6|2313.7|2313.4|6
1619665390000|2021-04-29 03:03:10|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1619665400000|2021-04-29 03:03:20|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|3
1619665430000|2021-04-29 03:03:50|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|5
1619665440000|2021-04-29 03:04:00|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2
1619665450000|2021-04-29 03:04:10|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1619665560000|2021-04-29 03:06:00|2314.5|2314.2|2314.4|2314.1|2314.5|2314.2|2314.4|2314.1|4
1619665590000|2021-04-29 03:06:30|||||||||1
1619665600000|2021-04-29 03:06:40|||||||||1
1619665670000|2021-04-29 03:07:50|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|10
1619665690000|2021-04-29 03:08:10|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|3
1619665710000|2021-04-29 03:08:30|||||||||1
1619665730000|2021-04-29 03:08:50|||||||||1
1619665860000|2021-04-29 03:11:00|2314.5|2314.2|2315|2314.7|2315|2314.7|2314.5|2314.2|8
1619665890000|2021-04-29 03:11:30|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2
1619665900000|2021-04-29 03:11:40|||||||||1
1619665910000|2021-04-29 03:11:50|2314.9|2314.6|2315|2314.7|2315|2314.7|2314.9|2314.6|8
1619665930000|2021-04-29 03:12:10|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|3
1619665980000|2021-04-29 03:13:00|2314.7|2314.4|2314.5|2314.2|2314.7|2314.4|2314.5|2314.2|4
1619665990000|2021-04-29 03:13:10|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|4
1619666000000|2021-04-29 03:13:20|||||||||1
1619666050000|2021-04-29 03:14:10|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|3
1619666060000|2021-04-29 03:14:20|2315.2|2314.9|2315.3|2315|2315.3|2315|2315.2|2314.9|4
1619666090000|2021-04-29 03:14:50|2314.9|2314.6|2314.8|2314.5|2314.9|2314.6|2314.8|2314.5|5
1619666140000|2021-04-29 03:15:40|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1619666290000|2021-04-29 03:18:10|2315.2|2314.9|2315.1|2314.8|2315.2|2314.9|2315.1|2314.8|2
1619666320000|2021-04-29 03:18:40|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1619666410000|2021-04-29 03:20:10|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|3
1619666450000|2021-04-29 03:20:50|||||||||1
1619666490000|2021-04-29 03:21:30|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2
1619666500000|2021-04-29 03:21:40|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1619666530000|2021-04-29 03:22:10|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1619666560000|2021-04-29 03:22:40|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|3
1619666610000|2021-04-29 03:23:30|||||||||1
1619666620000|2021-04-29 03:23:40|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|1
1619666630000|2021-04-29 03:23:50|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1619666650000|2021-04-29 03:24:10|||||||||1
1619666700000|2021-04-29 03:25:00|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|1
1619666720000|2021-04-29 03:25:20|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619666730000|2021-04-29 03:25:30|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2
1619666740000|2021-04-29 03:25:40|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2
1619666760000|2021-04-29 03:26:00|2315.1|2314.8|2315|2314.7|2315.1|2314.8|2315|2314.7|2
1619666840000|2021-04-29 03:27:20|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1619666870000|2021-04-29 03:27:50|||||||||2
1619666940000|2021-04-29 03:29:00|2315|2314.7|2315.1|2314.8|2315.1|2314.8|2315|2314.7|3
1619667040000|2021-04-29 03:30:40|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2
1619667050000|2021-04-29 03:30:50|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|1
1619667060000|2021-04-29 03:31:00|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1619667080000|2021-04-29 03:31:20|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|3
1619667090000|2021-04-29 03:31:30|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1619667310000|2021-04-29 03:35:10|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1619667370000|2021-04-29 03:36:10|||||||||1
1619667380000|2021-04-29 03:36:20|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|1
1619667390000|2021-04-29 03:36:30|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1619667400000|2021-04-29 03:36:40|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|2
1619667410000|2021-04-29 03:36:50|||||||||1
1619667450000|2021-04-29 03:37:30|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1619667490000|2021-04-29 03:38:10|2314.9|2314.6|2314.8|2314.5|2314.9|2314.6|2314.8|2314.5|2
1619667500000|2021-04-29 03:38:20|||||||||1
1619667530000|2021-04-29 03:38:50|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1619667620000|2021-04-29 03:40:20|2315.3|2315|2315.2|2314.9|2315.3|2315|2314.9|2314.6|12
1619667630000|2021-04-29 03:40:30|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1619667640000|2021-04-29 03:40:40|2314.8|2314.5|2314.6|2314.3|2314.8|2314.5|2314.6|2314.3|4
1619667680000|2021-04-29 03:41:20|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|5
1619667700000|2021-04-29 03:41:40|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|1
1619667770000|2021-04-29 03:42:50|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1619667900000|2021-04-29 03:45:00|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1619667920000|2021-04-29 03:45:20|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2
1619667930000|2021-04-29 03:45:30|2314.6|2314.3|2314.5|2314.2|2314.6|2314.3|2314.4|2314.1|5
1619667940000|2021-04-29 03:45:40|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|4
1619667950000|2021-04-29 03:45:50|||||||||2
1619667970000|2021-04-29 03:46:10|||||||||1
1619668020000|2021-04-29 03:47:00|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1619668060000|2021-04-29 03:47:40|||||||||1
1619668070000|2021-04-29 03:47:50|||||||||1
1619668130000|2021-04-29 03:48:50|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2
1619668230000|2021-04-29 03:50:30|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1619668260000|2021-04-29 03:51:00|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|5
1619668280000|2021-04-29 03:51:20|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1619668290000|2021-04-29 03:51:30|2314.3|2314|2314.2|2313.9|2314.3|2314|2314.2|2313.9|4
1619668320000|2021-04-29 03:52:00|||||||||1
1619668370000|2021-04-29 03:52:50|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|3
1619668440000|2021-04-29 03:54:00|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|3
1619668450000|2021-04-29 03:54:10|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1619668460000|2021-04-29 03:54:20|2313.7|2313.4|2313.9|2313.6|2313.9|2313.6|2313.7|2313.4|3
1619668470000|2021-04-29 03:54:30|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1619668500000|2021-04-29 03:55:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1619668520000|2021-04-29 03:55:20|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619668570000|2021-04-29 03:56:10|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1619668580000|2021-04-29 03:56:20|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|5
1619668600000|2021-04-29 03:56:40|||||||||2
1619668630000|2021-04-29 03:57:10|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|2
1619668670000|2021-04-29 03:57:50|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1619668810000|2021-04-29 04:00:10|2314.1|2313.8|2314|2313.7|2314.1|2313.8|2314|2313.7|3
1619668820000|2021-04-29 04:00:20|||||||||1
1619668930000|2021-04-29 04:02:10|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1619668970000|2021-04-29 04:02:50|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1619668980000|2021-04-29 04:03:00|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2
1619669040000|2021-04-29 04:04:00|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1619669050000|2021-04-29 04:04:10|2314|2313.7|2313.8|2313.5|2314|2313.7|2313.8|2313.5|4
1619669160000|2021-04-29 04:06:00|||||||||1
1619669260000|2021-04-29 04:07:40|||||||||1
1619669270000|2021-04-29 04:07:50|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619669280000|2021-04-29 04:08:00|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1619669330000|2021-04-29 04:08:50|2314.5|2314.2|2314.7|2314.4|2314.7|2314.4|2314.5|2314.2|4
1619669340000|2021-04-29 04:09:00|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1619669360000|2021-04-29 04:09:20|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1619669370000|2021-04-29 04:09:30|2314.8|2314.5|2315.2|2314.9|2315.2|2314.9|2314.8|2314.5|10
1619669380000|2021-04-29 04:09:40|2315.3|2315|2314.9|2314.6|2315.3|2315|2314.9|2314.6|4
1619669390000|2021-04-29 04:09:50|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1619669410000|2021-04-29 04:10:10|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|1
1619669440000|2021-04-29 04:10:40|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|1
1619669450000|2021-04-29 04:10:50|2315.6|2315.3|2315.8|2315.5|2315.8|2315.5|2315.6|2315.3|3
1619669460000|2021-04-29 04:11:00|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2
1619669470000|2021-04-29 04:11:10|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|1
1619669480000|2021-04-29 04:11:20|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|10
1619669500000|2021-04-29 04:11:40|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|26
1619669520000|2021-04-29 04:12:00|2316.2|2315.9|2316.3|2316|2316.3|2316|2316.2|2315.9|3
1619669530000|2021-04-29 04:12:10|2316.2|2315.9|2316.1|2315.8|2316.2|2315.9|2316.1|2315.8|3
1619669540000|2021-04-29 04:12:20|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|3
1619669580000|2021-04-29 04:13:00|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|1
1619669610000|2021-04-29 04:13:30|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2
1619669620000|2021-04-29 04:13:40|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|1
1619669630000|2021-04-29 04:13:50|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|1
1619669660000|2021-04-29 04:14:20|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|1
1619669670000|2021-04-29 04:14:30|||||||||2
1619669680000|2021-04-29 04:14:40|||||||||1
1619669710000|2021-04-29 04:15:10|2315.6|2315.3|2315.5|2315.2|2315.6|2315.3|2315.5|2315.2|5
1619669760000|2021-04-29 04:16:00|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|1
1619669800000|2021-04-29 04:16:40|2315.8|2315.5|2315.9|2315.6|2315.9|2315.6|2315.8|2315.5|2
1619669810000|2021-04-29 04:16:50|||||||||1
1619669870000|2021-04-29 04:17:50|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|1
1619669890000|2021-04-29 04:18:10|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1619669970000|2021-04-29 04:19:30|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2
1619670000000|2021-04-29 04:20:00|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|1
1619670010000|2021-04-29 04:20:10|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|1
1619670070000|2021-04-29 04:21:10|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|3
1619670090000|2021-04-29 04:21:30|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|5
1619670210000|2021-04-29 04:23:30|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619670290000|2021-04-29 04:24:50|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1619670300000|2021-04-29 04:25:00|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619670360000|2021-04-29 04:26:00|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1619670390000|2021-04-29 04:26:30|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|2
1619670510000|2021-04-29 04:28:30|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619670570000|2021-04-29 04:29:30|||||||||1
1619670600000|2021-04-29 04:30:00|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1619670640000|2021-04-29 04:30:40|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|1
1619670660000|2021-04-29 04:31:00|2315.3|2315|2314.9|2314.6|2315.3|2315|2314.9|2314.6|5
1619670670000|2021-04-29 04:31:10|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2
1619670680000|2021-04-29 04:31:20|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1619670700000|2021-04-29 04:31:40|||||||||1
1619670730000|2021-04-29 04:32:10|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1619670740000|2021-04-29 04:32:20|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1619670790000|2021-04-29 04:33:10|||||||||2
1619670890000|2021-04-29 04:34:50|2314.2|2313.9|2314.3|2314|2314.3|2314|2314.2|2313.9|3
1619670940000|2021-04-29 04:35:40|2314.4|2314.1|2314.5|2314.2|2314.5|2314.2|2314.4|2314.1|2
1619670950000|2021-04-29 04:35:50|2314.1|2313.8|2313.7|2313.4|2314.1|2313.8|2313.7|2313.4|5
1619671010000|2021-04-29 04:36:50|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1619671040000|2021-04-29 04:37:20|||||||||1
1619671180000|2021-04-29 04:39:40|||||||||2
1619671190000|2021-04-29 04:39:50|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619671220000|2021-04-29 04:40:20|2314.1|2313.8|2314.3|2314|2314.3|2314|2314.1|2313.8|2
1619671250000|2021-04-29 04:40:50|||||||||1
1619671260000|2021-04-29 04:41:00|||||||||1
1619671360000|2021-04-29 04:42:40|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619671370000|2021-04-29 04:42:50|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1619671480000|2021-04-29 04:44:40|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1619671550000|2021-04-29 04:45:50|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|3
1619671560000|2021-04-29 04:46:00|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|2
1619671570000|2021-04-29 04:46:10|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|3
1619671590000|2021-04-29 04:46:30|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1619671650000|2021-04-29 04:47:30|2314.6|2314.3|2314.6|2314.3|2314.7|2314.4|2314.6|2314.3|3
1619671670000|2021-04-29 04:47:50|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|1
1619671700000|2021-04-29 04:48:20|||||||||1
1619671800000|2021-04-29 04:50:00|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|1
1619671830000|2021-04-29 04:50:30|2314.3|2314|2314|2313.7|2314.3|2314|2314|2313.7|21
1619671900000|2021-04-29 04:51:40|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1619671930000|2021-04-29 04:52:10|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|3
1619671980000|2021-04-29 04:53:00|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1619671990000|2021-04-29 04:53:10|||||||||1
1619672000000|2021-04-29 04:53:20|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1619672020000|2021-04-29 04:53:40|||||||||1
1619672050000|2021-04-29 04:54:10|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619672090000|2021-04-29 04:54:50|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2
1619672170000|2021-04-29 04:56:10|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619672200000|2021-04-29 04:56:40|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2
1619672220000|2021-04-29 04:57:00|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1619672230000|2021-04-29 04:57:10|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1619672260000|2021-04-29 04:57:40|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1619672270000|2021-04-29 04:57:50|2313.5|2313.2|2313.2|2312.9|2313.5|2313.2|2313.2|2312.9|7
1619672300000|2021-04-29 04:58:20|2313.4|2313.1|2313.6|2313.3|2313.6|2313.3|2313.4|2313.1|5
1619672310000|2021-04-29 04:58:30|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|4
1619672330000|2021-04-29 04:58:50|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1619672350000|2021-04-29 04:59:10|2314.1|2313.8|2314.2|2313.9|2314.2|2313.9|2314.1|2313.8|2
1619672360000|2021-04-29 04:59:20|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|1
1619672380000|2021-04-29 04:59:40|2314.1|2313.8|2314.4|2314.1|2314.4|2314.1|2314.1|2313.8|10
1619672400000|2021-04-29 05:00:00|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1619672410000|2021-04-29 05:00:10|2314|2313.7|2314.2|2313.9|2314.2|2313.9|2314|2313.7|5
1619672420000|2021-04-29 05:00:20|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1619672430000|2021-04-29 05:00:30|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1619672460000|2021-04-29 05:01:00|||||||||1
1619672590000|2021-04-29 05:03:10|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2
1619672610000|2021-04-29 05:03:30|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619672620000|2021-04-29 05:03:40|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1619672630000|2021-04-29 05:03:50|2314.2|2313.9|2314.4|2314.1|2314.4|2314.1|2314.2|2313.9|4
1619672640000|2021-04-29 05:04:00|||||||||2
1619672650000|2021-04-29 05:04:10|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1619672660000|2021-04-29 05:04:20|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|4
1619672670000|2021-04-29 05:04:30|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2
1619672690000|2021-04-29 05:04:50|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2
1619672710000|2021-04-29 05:05:10|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|1
1619672720000|2021-04-29 05:05:20|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1619672730000|2021-04-29 05:05:30|2314|2313.7|2314.2|2313.9|2314.2|2313.9|2314|2313.7|5
1619672750000|2021-04-29 05:05:50|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|2
1619672800000|2021-04-29 05:06:40|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1619672870000|2021-04-29 05:07:50|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|1
1619672880000|2021-04-29 05:08:00|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|1
1619672900000|2021-04-29 05:08:20|2315.1|2314.8|2315.3|2315|2315.3|2315|2315.1|2314.8|3
1619672930000|2021-04-29 05:08:50|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1619672990000|2021-04-29 05:09:50|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|1
1619673010000|2021-04-29 05:10:10|||||||||20
1619673020000|2021-04-29 05:10:20|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|10
1619673030000|2021-04-29 05:10:30|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|15
1619673040000|2021-04-29 05:10:40|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1619673080000|2021-04-29 05:11:20|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.4|2314.1|6
1619673100000|2021-04-29 05:11:40|2314.3|2314|2314.1|2313.8|2314.3|2314|2314.1|2313.8|4
1619673120000|2021-04-29 05:12:00|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|2
1619673150000|2021-04-29 05:12:30|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1619673200000|2021-04-29 05:13:20|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619673210000|2021-04-29 05:13:30|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1619673230000|2021-04-29 05:13:50|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2
1619673250000|2021-04-29 05:14:10|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619673260000|2021-04-29 05:14:20|2313.9|2313.6|2313.7|2313.4|2313.9|2313.6|2313.7|2313.4|4
1619673270000|2021-04-29 05:14:30|||||||||1
1619673300000|2021-04-29 05:15:00|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1619673310000|2021-04-29 05:15:10|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1619673350000|2021-04-29 05:15:50|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|3
1619673420000|2021-04-29 05:17:00|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|4
1619673560000|2021-04-29 05:19:20|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619673580000|2021-04-29 05:19:40|2313.8|2313.5|2313.6|2313.3|2313.8|2313.5|2313.6|2313.3|4
1619673590000|2021-04-29 05:19:50|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|3
1619673660000|2021-04-29 05:21:00|||||||||2
1619673670000|2021-04-29 05:21:10|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|3
1619673680000|2021-04-29 05:21:20|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1619673730000|2021-04-29 05:22:10|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|10
1619673760000|2021-04-29 05:22:40|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2
1619673770000|2021-04-29 05:22:50|||||||||4
1619673780000|2021-04-29 05:23:00|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|11
1619673790000|2021-04-29 05:23:10|2313|2312.7|2313.2|2312.9|2313.2|2312.9|2313|2312.7|12
1619673840000|2021-04-29 05:24:00|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1619673900000|2021-04-29 05:25:00|2313.7|2313.4|2314|2313.7|2314|2313.7|2313.7|2313.4|2
1619673910000|2021-04-29 05:25:10|2314.1|2313.8|2314.2|2313.9|2314.2|2313.9|2314.1|2313.8|2
1619673940000|2021-04-29 05:25:40|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|3
1619674000000|2021-04-29 05:26:40|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1619674040000|2021-04-29 05:27:20|||||||||1
1619674050000|2021-04-29 05:27:30|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1619674060000|2021-04-29 05:27:40|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1619674080000|2021-04-29 05:28:00|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1619674120000|2021-04-29 05:28:40|||||||||1
1619674130000|2021-04-29 05:28:50|||||||||1
1619674170000|2021-04-29 05:29:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|2
1619674200000|2021-04-29 05:30:00|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|4
1619674250000|2021-04-29 05:30:50|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|4
1619674260000|2021-04-29 05:31:00|||||||||1
1619674290000|2021-04-29 05:31:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1619674320000|2021-04-29 05:32:00|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1619674350000|2021-04-29 05:32:30|||||||||1
1619674360000|2021-04-29 05:32:40|||||||||1
1619674380000|2021-04-29 05:33:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1619674500000|2021-04-29 05:35:00|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1619674530000|2021-04-29 05:35:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1619674620000|2021-04-29 05:37:00|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|3
1619674720000|2021-04-29 05:38:40|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2
1619674740000|2021-04-29 05:39:00|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1619674750000|2021-04-29 05:39:10|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|7
1619674760000|2021-04-29 05:39:20|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|3
1619674790000|2021-04-29 05:39:50|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1619674830000|2021-04-29 05:40:30|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1619674910000|2021-04-29 05:41:50|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1619674980000|2021-04-29 05:43:00|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|2
1619674990000|2021-04-29 05:43:10|||||||||1
1619675030000|2021-04-29 05:43:50|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1619675080000|2021-04-29 05:44:40|||||||||1
1619675110000|2021-04-29 05:45:10|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1619675120000|2021-04-29 05:45:20|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1619675160000|2021-04-29 05:46:00|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2
1619675190000|2021-04-29 05:46:30|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2
1619675210000|2021-04-29 05:46:50|2314.3|2314|2314.4|2314.1|2314.6|2314.3|2314.3|2314|3
1619675230000|2021-04-29 05:47:10|2314.6|2314.3|2314.8|2314.5|2314.8|2314.5|2314.6|2314.3|3
1619675240000|2021-04-29 05:47:20|2315|2314.7|2315.1|2314.8|2315.1|2314.8|2315|2314.7|3
1619675280000|2021-04-29 05:48:00|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1619675300000|2021-04-29 05:48:20|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|6
1619675340000|2021-04-29 05:49:00|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|6
1619675350000|2021-04-29 05:49:10|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2
1619675370000|2021-04-29 05:49:30|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|2
1619675380000|2021-04-29 05:49:40|||||||||1
1619675400000|2021-04-29 05:50:00|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|1
1619675460000|2021-04-29 05:51:00|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619675540000|2021-04-29 05:52:20|2315.5|2315.2|2315.4|2315.1|2315.5|2315.2|2315.4|2315.1|4
1619675580000|2021-04-29 05:53:00|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2
1619675600000|2021-04-29 05:53:20|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|5
1619675610000|2021-04-29 05:53:30|2315.6|2315.3|2315.7|2315.4|2315.7|2315.4|2315.6|2315.3|5
1619675630000|2021-04-29 05:53:50|2315.8|2315.5|2316.7|2316.4|2316.7|2316.4|2315.8|2315.5|37
1619675640000|2021-04-29 05:54:00|2316.9|2316.6|2316.6|2316.3|2316.9|2316.6|2316.6|2316.3|3
1619675650000|2021-04-29 05:54:10|2317.2|2316.9|2317.3|2317|2317.3|2317|2317.2|2316.9|13
1619675660000|2021-04-29 05:54:20|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|8
1619675720000|2021-04-29 05:55:20|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|5
1619675730000|2021-04-29 05:55:30|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|5
1619675780000|2021-04-29 05:56:20|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|5
1619675840000|2021-04-29 05:57:20|2316.7|2316.4|2317|2316.7|2317|2316.7|2316.7|2316.4|10
1619675850000|2021-04-29 05:57:30|||||||||1
1619675860000|2021-04-29 05:57:40|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|5
1619675870000|2021-04-29 05:57:50|2317.1|2316.8|2317.2|2316.9|2317.2|2316.9|2317.1|2316.8|5
1619675880000|2021-04-29 05:58:00|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2
1619675920000|2021-04-29 05:58:40|2316.7|2316.4|2316.9|2316.6|2316.9|2316.6|2316.4|2316.1|12
1619675930000|2021-04-29 05:58:50|2316.5|2316.2|2316.9|2316.6|2316.9|2316.6|2316.5|2316.2|7
1619675940000|2021-04-29 05:59:00|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.4|2316.1|8
1619675970000|2021-04-29 05:59:30|2316.4|2316.1|2316.3|2316|2316.4|2316.1|2316.3|2316|4
1619676000000|2021-04-29 06:00:00|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|9
1619676010000|2021-04-29 06:00:10|2317|2316.7|2317.2|2316.9|2317.2|2316.9|2317|2316.7|6
1619676020000|2021-04-29 06:00:20|2317.1|2316.8|2316.9|2316.6|2317.1|2316.8|2316.9|2316.6|9
1619676030000|2021-04-29 06:00:30|||||||||1
1619676040000|2021-04-29 06:00:40|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|3
1619676050000|2021-04-29 06:00:50|||||||||2
1619676060000|2021-04-29 06:01:00|2317.4|2317.1|2317.5|2317.2|2317.6|2317.3|2317.4|2317.1|6
1619676080000|2021-04-29 06:01:20|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|5
1619676090000|2021-04-29 06:01:30|||||||||1
1619676100000|2021-04-29 06:01:40|||||||||1
1619676110000|2021-04-29 06:01:50|||||||||2
1619676120000|2021-04-29 06:02:00|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|1
1619676130000|2021-04-29 06:02:10|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2
1619676150000|2021-04-29 06:02:30|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|5
1619676170000|2021-04-29 06:02:50|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|5
1619676210000|2021-04-29 06:03:30|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1619676220000|2021-04-29 06:03:40|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|1
1619676230000|2021-04-29 06:03:50|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|3
1619676240000|2021-04-29 06:04:00|||||||||1
1619676260000|2021-04-29 06:04:20|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2
1619676280000|2021-04-29 06:04:40|||||||||2
1619676300000|2021-04-29 06:05:00|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1619676360000|2021-04-29 06:06:00|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|5
1619676390000|2021-04-29 06:06:30|2316.3|2316|2316.4|2316.1|2316.4|2316.1|2316.3|2316|8
1619676400000|2021-04-29 06:06:40|2316.3|2316|2316.7|2316.4|2316.7|2316.4|2316.3|2316|3
1619676440000|2021-04-29 06:07:20|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|1
1619676460000|2021-04-29 06:07:40|2316.1|2315.8|2315.8|2315.5|2316.1|2315.8|2315.8|2315.5|2
1619676470000|2021-04-29 06:07:50|2315.7|2315.4|2315.5|2315.2|2315.7|2315.4|2315.5|2315.2|7
1619676480000|2021-04-29 06:08:00|2315.6|2315.3|2315.3|2315|2315.6|2315.3|2315.3|2315|11
1619676520000|2021-04-29 06:08:40|2315.2|2314.9|2315.5|2315.2|2315.5|2315.2|2315.2|2314.9|6
1619676540000|2021-04-29 06:09:00|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|1
1619676550000|2021-04-29 06:09:10|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|1
1619676580000|2021-04-29 06:09:40|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|1
1619676600000|2021-04-29 06:10:00|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|1
1619676720000|2021-04-29 06:12:00|||||||||2
1619676730000|2021-04-29 06:12:10|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2
1619676770000|2021-04-29 06:12:50|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|10
1619676800000|2021-04-29 06:13:20|||||||||1
1619676830000|2021-04-29 06:13:50|2315.7|2315.4|2316.1|2315.8|2316.1|2315.8|2315.7|2315.4|2
1619676920000|2021-04-29 06:15:20|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|1
1619676990000|2021-04-29 06:16:30|2316.3|2316|2316.3|2316|2316.3|2316|2316.3|2316|5
1619677010000|2021-04-29 06:16:50|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|10
1619677020000|2021-04-29 06:17:00|2316.3|2316|2316.3|2316|2316.3|2316|2316.3|2316|2
1619677030000|2021-04-29 06:17:10|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|1
1619677100000|2021-04-29 06:18:20|2316.5|2316.2|2316.7|2316.4|2316.7|2316.4|2316.5|2316.2|9
1619677120000|2021-04-29 06:18:40|2317.1|2316.8|2317.3|2317|2317.3|2317|2317.1|2316.8|10
1619677140000|2021-04-29 06:19:00|2317.2|2316.9|2317.4|2317.1|2317.4|2317.1|2317.1|2316.8|3
1619677150000|2021-04-29 06:19:10|2317.3|2317|2317.4|2317.1|2317.4|2317.1|2317.3|2317|4
1619677170000|2021-04-29 06:19:30|||||||||1
1619677180000|2021-04-29 06:19:40|2317.5|2317.2|2317.8|2317.5|2317.8|2317.5|2317.5|2317.2|8
1619677190000|2021-04-29 06:19:50|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2
1619677220000|2021-04-29 06:20:20|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|1
1619677240000|2021-04-29 06:20:40|2317.3|2317|2317.1|2316.8|2317.3|2317|2317.1|2316.8|3
1619677260000|2021-04-29 06:21:00|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2317|2316.7|6
1619677270000|2021-04-29 06:21:10|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|4
1619677280000|2021-04-29 06:21:20|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|6
1619677290000|2021-04-29 06:21:30|||||||||4
1619677320000|2021-04-29 06:22:00|2316.6|2316.3|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|3
1619677340000|2021-04-29 06:22:20|||||||||3
1619677350000|2021-04-29 06:22:30|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2
1619677370000|2021-04-29 06:22:50|2316.4|2316.1|2316.1|2315.8|2316.4|2316.1|2316.1|2315.8|9
1619677380000|2021-04-29 06:23:00|2316.2|2315.9|2316.3|2316|2316.3|2316|2316.2|2315.9|7
1619677420000|2021-04-29 06:23:40|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2
1619677430000|2021-04-29 06:23:50|||||||||1
1619677440000|2021-04-29 06:24:00|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|1
1619677510000|2021-04-29 06:25:10|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|1
1619677520000|2021-04-29 06:25:20|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|1
1619677560000|2021-04-29 06:26:00|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2
1619677610000|2021-04-29 06:26:50|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|2
1619677620000|2021-04-29 06:27:00|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|1
1619677640000|2021-04-29 06:27:20|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|6
1619677750000|2021-04-29 06:29:10|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|3
1619677770000|2021-04-29 06:29:30|||||||||1
1619677780000|2021-04-29 06:29:40|2316|2315.7|2316.1|2315.8|2316.1|2315.8|2316|2315.7|5
1619677790000|2021-04-29 06:29:50|2316.3|2316|2316.3|2316|2316.3|2316|2316.3|2316|1
1619677800000|2021-04-29 06:30:00|||||||||1
1619677810000|2021-04-29 06:30:10|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|1
1619677830000|2021-04-29 06:30:30|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|3
1619677850000|2021-04-29 06:30:50|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|16
1619677860000|2021-04-29 06:31:00|2316|2315.7|2315.9|2315.6|2316|2315.7|2315.9|2315.6|3
1619677870000|2021-04-29 06:31:10|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|1
1619677880000|2021-04-29 06:31:20|2315.7|2315.4|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|6
1619677910000|2021-04-29 06:31:50|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|1
1619677920000|2021-04-29 06:32:00|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|1
1619677930000|2021-04-29 06:32:10|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|1
1619677940000|2021-04-29 06:32:20|||||||||4
1619677960000|2021-04-29 06:32:40|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|1
1619677990000|2021-04-29 06:33:10|2316.3|2316|2316.3|2316|2316.3|2316|2316.3|2316|1
1619678010000|2021-04-29 06:33:30|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|1
1619678040000|2021-04-29 06:34:00|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|1
1619678050000|2021-04-29 06:34:10|2316.3|2316|2316.1|2315.8|2316.3|2316|2316.1|2315.8|16
1619678070000|2021-04-29 06:34:30|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|1
1619678100000|2021-04-29 06:35:00|2316.1|2315.8|2316.1|2315.8|2316.2|2315.9|2316.1|2315.8|16
1619678120000|2021-04-29 06:35:20|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|3
1619678200000|2021-04-29 06:36:40|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|5
1619678210000|2021-04-29 06:36:50|||||||||1
1619678220000|2021-04-29 06:37:00|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|9
1619678230000|2021-04-29 06:37:10|2316|2315.7|2316.2|2315.9|2316.2|2315.9|2316|2315.7|3
1619678290000|2021-04-29 06:38:10|2316.3|2316|2316.3|2316|2316.3|2316|2316.3|2316|2
1619678300000|2021-04-29 06:38:20|2316|2315.7|2316.1|2315.8|2316.1|2315.8|2316|2315.7|2
1619678310000|2021-04-29 06:38:30|2316.3|2316|2316.3|2316|2316.3|2316|2316.3|2316|1
1619678350000|2021-04-29 06:39:10|||||||||1
1619678360000|2021-04-29 06:39:20|2316.4|2316.1|2316.5|2316.2|2316.5|2316.2|2316.4|2316.1|6
1619678370000|2021-04-29 06:39:30|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1619678380000|2021-04-29 06:39:40|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|1
1619678410000|2021-04-29 06:40:10|2316.3|2316|2316.3|2316|2316.3|2316|2316.3|2316|1
1619678430000|2021-04-29 06:40:30|2316|2315.7|2315.8|2315.5|2316|2315.7|2315.8|2315.5|6
1619678460000|2021-04-29 06:41:00|2316.1|2315.8|2315.8|2315.5|2316.1|2315.8|2315.8|2315.5|3
1619678480000|2021-04-29 06:41:20|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|1
1619678510000|2021-04-29 06:41:50|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|1
1619678520000|2021-04-29 06:42:00|2316.3|2316|2316.1|2315.8|2316.3|2316|2316.1|2315.8|3
1619678540000|2021-04-29 06:42:20|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2
1619678570000|2021-04-29 06:42:50|2316.3|2316|2316.4|2316.1|2316.4|2316.1|2316.3|2316|10
1619678590000|2021-04-29 06:43:10|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|1
1619678620000|2021-04-29 06:43:40|||||||||1
1619678640000|2021-04-29 06:44:00|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|7
1619678650000|2021-04-29 06:44:10|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1619678670000|2021-04-29 06:44:30|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|3
1619678680000|2021-04-29 06:44:40|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|1
1619678700000|2021-04-29 06:45:00|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|5
1619678710000|2021-04-29 06:45:10|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|3
1619678760000|2021-04-29 06:46:00|||||||||1
1619678780000|2021-04-29 06:46:20|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|5
1619678790000|2021-04-29 06:46:30|2316.5|2316.2|2316.4|2316.1|2316.5|2316.2|2316.4|2316.1|5
1619678800000|2021-04-29 06:46:40|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|5
1619678820000|2021-04-29 06:47:00|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|3
1619678830000|2021-04-29 06:47:10|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|1
1619678850000|2021-04-29 06:47:30|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|3
1619678870000|2021-04-29 06:47:50|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|2
1619678880000|2021-04-29 06:48:00|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2316.9|2316.6|20
1619678900000|2021-04-29 06:48:20|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|9
1619678930000|2021-04-29 06:48:50|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|6
1619678940000|2021-04-29 06:49:00|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|1
1619678950000|2021-04-29 06:49:10|||||||||1
1619678970000|2021-04-29 06:49:30|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|1
1619679000000|2021-04-29 06:50:00|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|1
1619679010000|2021-04-29 06:50:10|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|7
1619679030000|2021-04-29 06:50:30|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|1
1619679060000|2021-04-29 06:51:00|||||||||1
1619679070000|2021-04-29 06:51:10|2317.2|2316.9|2317.3|2317|2317.3|2317|2317.2|2316.9|2
1619679090000|2021-04-29 06:51:30|||||||||1
1619679100000|2021-04-29 06:51:40|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|11
1619679120000|2021-04-29 06:52:00|||||||||2
1619679140000|2021-04-29 06:52:20|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|1
1619679180000|2021-04-29 06:53:00|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|3
1619679200000|2021-04-29 06:53:20|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2
1619679210000|2021-04-29 06:53:30|||||||||2
1619679240000|2021-04-29 06:54:00|2317.2|2316.9|2317.4|2317.1|2317.4|2317.1|2317.2|2316.9|7
1619679250000|2021-04-29 06:54:10|2317.3|2317|2317.4|2317.1|2317.4|2317.1|2317.3|2317|4
1619679290000|2021-04-29 06:54:50|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.9|2316.6|4
1619679300000|2021-04-29 06:55:00|2316.8|2316.5|2316.7|2316.4|2316.9|2316.6|2316.7|2316.4|8
1619679310000|2021-04-29 06:55:10|2316.6|2316.3|2316.8|2316.5|2316.8|2316.5|2316.6|2316.3|4
1619679380000|2021-04-29 06:56:20|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2
1619679390000|2021-04-29 06:56:30|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|1
1619679400000|2021-04-29 06:56:40|||||||||1
1619679420000|2021-04-29 06:57:00|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|3
1619679440000|2021-04-29 06:57:20|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|1
1619679450000|2021-04-29 06:57:30|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|7
1619679470000|2021-04-29 06:57:50|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1619679480000|2021-04-29 06:58:00|2316.9|2316.6|2317.1|2316.8|2317.1|2316.8|2316.9|2316.6|5
1619679490000|2021-04-29 06:58:10|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|18
1619679500000|2021-04-29 06:58:20|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2
1619679510000|2021-04-29 06:58:30|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|4
1619679540000|2021-04-29 06:59:00|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|1
1619679550000|2021-04-29 06:59:10|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|1
1619679560000|2021-04-29 06:59:20|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|1
1619679570000|2021-04-29 06:59:30|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2317|2316.7|3
1619679590000|2021-04-29 06:59:50|2317.4|2317.1|2318.2|2317.9|2318.2|2317.9|2317.4|2317.1|27
1619679600000|2021-04-29 07:00:00|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.6|2317.3|30
1619679610000|2021-04-29 07:00:10|2318|2317.7|2317.8|2317.5|2318|2317.7|2317.8|2317.5|9
1619679620000|2021-04-29 07:00:20|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1619679630000|2021-04-29 07:00:30|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|6
1619679640000|2021-04-29 07:00:40|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.9|2317.6|4
1619679650000|2021-04-29 07:00:50|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318|2317.7|9
1619679660000|2021-04-29 07:01:00|2318.3|2318|2318.4|2318.1|2318.6|2318.3|2318.1|2317.8|7
1619679670000|2021-04-29 07:01:10|2318.9|2318.6|2319.1|2318.8|2319.1|2318.8|2318.9|2318.6|22
1619679680000|2021-04-29 07:01:20|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.7|2318.4|11
1619679690000|2021-04-29 07:01:30|2319|2318.7|2318.8|2318.5|2319.2|2318.9|2318.8|2318.5|13
1619679700000|2021-04-29 07:01:40|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|1
1619679710000|2021-04-29 07:01:50|2318.5|2318.2|2318.2|2317.9|2318.5|2318.2|2318.2|2317.9|10
1619679720000|2021-04-29 07:02:00|2318.5|2318.2|2318.7|2318.4|2318.7|2318.4|2318.5|2318.2|2
1619679730000|2021-04-29 07:02:10|2318.8|2318.5|2318.3|2318|2318.8|2318.5|2318.3|2318|7
1619679740000|2021-04-29 07:02:20|2318.4|2318.1|2318.1|2317.8|2318.4|2318.1|2318.1|2317.8|10
1619679750000|2021-04-29 07:02:30|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|4
1619679760000|2021-04-29 07:02:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|1
1619679770000|2021-04-29 07:02:50|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|7
1619679780000|2021-04-29 07:03:00|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|9
1619679790000|2021-04-29 07:03:10|2318.2|2317.9|2317.9|2317.6|2318.2|2317.9|2317.9|2317.6|5
1619679820000|2021-04-29 07:03:40|2317.8|2317.5|2317.6|2317.3|2317.8|2317.5|2317.5|2317.2|6
1619679830000|2021-04-29 07:03:50|||||||||1
1619679840000|2021-04-29 07:04:00|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|1
1619679870000|2021-04-29 07:04:30|2317.6|2317.3|2317.8|2317.5|2317.8|2317.5|2317.6|2317.3|7
1619679880000|2021-04-29 07:04:40|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|1
1619679890000|2021-04-29 07:04:50|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|2
1619679900000|2021-04-29 07:05:00|2318.2|2317.9|2318|2317.7|2318.2|2317.9|2318|2317.7|4
1619679910000|2021-04-29 07:05:10|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1619679920000|2021-04-29 07:05:20|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|6
1619679940000|2021-04-29 07:05:40|2318|2317.7|2318.3|2318|2318.3|2318|2318|2317.7|5
1619679950000|2021-04-29 07:05:50|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.3|2318|14
1619679960000|2021-04-29 07:06:00|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|5
1619679970000|2021-04-29 07:06:10|2318.4|2318.1|2319.1|2318.8|2319.1|2318.8|2318.4|2318.1|12
1619679980000|2021-04-29 07:06:20|2318.7|2318.4|2319.1|2318.8|2319.1|2318.8|2318.7|2318.4|29
1619679990000|2021-04-29 07:06:30|2319|2318.7|2319.3|2319|2319.3|2319|2319|2318.7|18
1619680000000|2021-04-29 07:06:40|2319.4|2319.1|2319.9|2319.6|2319.9|2319.6|2319.4|2319.1|48
1619680010000|2021-04-29 07:06:50|2319.7|2319.4|2320.5|2320.2|2320.6|2320.3|2319.7|2319.4|69
1619680020000|2021-04-29 07:07:00|2319.8|2319.5|2319.6|2319.3|2319.8|2319.5|2319.6|2319.3|11
1619680030000|2021-04-29 07:07:10|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1619680040000|2021-04-29 07:07:20|2319.2|2318.9|2319.1|2318.8|2319.3|2319|2319.1|2318.8|8
1619680050000|2021-04-29 07:07:30|2319.3|2319|2319.1|2318.8|2319.3|2319|2319.1|2318.8|3
1619680060000|2021-04-29 07:07:40|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|2
1619680070000|2021-04-29 07:07:50|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|3
1619680080000|2021-04-29 07:08:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|11
1619680090000|2021-04-29 07:08:10|||||||||3
1619680110000|2021-04-29 07:08:30|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|4
1619680120000|2021-04-29 07:08:40|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|7
1619680130000|2021-04-29 07:08:50|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|4
1619680140000|2021-04-29 07:09:00|2318.5|2318.2|2318.2|2317.9|2318.5|2318.2|2318.2|2317.9|5
1619680150000|2021-04-29 07:09:10|2318.1|2317.8|2317.8|2317.5|2318.1|2317.8|2317.8|2317.5|10
1619680160000|2021-04-29 07:09:20|2317.7|2317.4|2317.5|2317.2|2317.7|2317.4|2317.5|2317.2|7
1619680170000|2021-04-29 07:09:30|2317.8|2317.5|2317.5|2317.2|2317.9|2317.6|2317.5|2317.2|13
1619680180000|2021-04-29 07:09:40|2317.3|2317|2317.4|2317.1|2317.4|2317.1|2317.2|2316.9|3
1619680190000|2021-04-29 07:09:50|2317.2|2316.9|2317.4|2317.1|2317.4|2317.1|2317.2|2316.9|6
1619680200000|2021-04-29 07:10:00|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|1
1619680210000|2021-04-29 07:10:10|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.3|2317|8
1619680220000|2021-04-29 07:10:20|||||||||2
1619680230000|2021-04-29 07:10:30|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|1
1619680240000|2021-04-29 07:10:40|2317.7|2317.4|2317.3|2317|2317.7|2317.4|2317.3|2317|5
1619680250000|2021-04-29 07:10:50|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|7
1619680260000|2021-04-29 07:11:00|2317.3|2317|2317.3|2317|2317.4|2317.1|2317.3|2317|5
1619680270000|2021-04-29 07:11:10|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|11
1619680280000|2021-04-29 07:11:20|2317.4|2317.1|2317.4|2317.1|2317.5|2317.2|2317.4|2317.1|3
1619680290000|2021-04-29 07:11:30|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|1
1619680300000|2021-04-29 07:11:40|2317.2|2316.9|2317|2316.7|2317.2|2316.9|2317|2316.7|3
1619680310000|2021-04-29 07:11:50|2316.9|2316.6|2317.2|2316.9|2317.2|2316.9|2316.9|2316.6|5
1619680320000|2021-04-29 07:12:00|||||||||1
1619680330000|2021-04-29 07:12:10|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|1
1619680340000|2021-04-29 07:12:20|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2
1619680350000|2021-04-29 07:12:30|2317|2316.7|2317.1|2316.8|2317.2|2316.9|2317|2316.7|16
1619680360000|2021-04-29 07:12:40|2317|2316.7|2317.3|2317|2317.3|2317|2316.9|2316.6|21
1619680370000|2021-04-29 07:12:50|2317.2|2316.9|2317.4|2317.1|2317.4|2317.1|2317.2|2316.9|5
1619680380000|2021-04-29 07:13:00|2316.9|2316.6|2317.2|2316.9|2317.2|2316.9|2316.9|2316.6|9
1619680390000|2021-04-29 07:13:10|2316.9|2316.6|2317.1|2316.8|2317.1|2316.8|2316.9|2316.6|8
1619680400000|2021-04-29 07:13:20|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|1
1619680430000|2021-04-29 07:13:50|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.9|2316.6|5
1619680440000|2021-04-29 07:14:00|2317.1|2316.8|2317.4|2317.1|2317.4|2317.1|2317.1|2316.8|26
1619680460000|2021-04-29 07:14:20|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|4
1619680480000|2021-04-29 07:14:40|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|52
1619680490000|2021-04-29 07:14:50|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|50
1619680500000|2021-04-29 07:15:00|2317.1|2316.8|2316.7|2316.4|2317.2|2316.9|2316.7|2316.4|106
1619680510000|2021-04-29 07:15:10|2316.4|2316.1|2316.4|2316.1|2316.5|2316.2|2316.3|2316|12
1619680520000|2021-04-29 07:15:20|2316.2|2315.9|2316.3|2316|2316.3|2316|2316.2|2315.9|6
1619680530000|2021-04-29 07:15:30|2316.1|2315.8|2315.9|2315.6|2316.1|2315.8|2315.9|2315.6|4
1619680540000|2021-04-29 07:15:40|2316.1|2315.8|2316.3|2316|2316.3|2316|2316.1|2315.8|5
1619680550000|2021-04-29 07:15:50|2316.2|2315.9|2315.9|2315.6|2316.3|2316|2315.9|2315.6|7
1619680560000|2021-04-29 07:16:00|2316.1|2315.8|2315.9|2315.6|2316.1|2315.8|2315.9|2315.6|3
1619680570000|2021-04-29 07:16:10|2316.1|2315.8|2316.5|2316.2|2316.5|2316.2|2316.1|2315.8|5
1619680580000|2021-04-29 07:16:20|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2
1619680590000|2021-04-29 07:16:30|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|1
1619680600000|2021-04-29 07:16:40|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|3
1619680610000|2021-04-29 07:16:50|2316.8|2316.5|2317.4|2317.1|2317.4|2317.1|2316.7|2316.4|5
1619680620000|2021-04-29 07:17:00|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2317|2316.7|2
1619680630000|2021-04-29 07:17:10|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2
1619680650000|2021-04-29 07:17:30|2317.1|2316.8|2316.9|2316.6|2317.1|2316.8|2316.9|2316.6|6
1619680660000|2021-04-29 07:17:40|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|1
1619680670000|2021-04-29 07:17:50|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|1
1619680680000|2021-04-29 07:18:00|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2317|2316.7|3
1619680690000|2021-04-29 07:18:10|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|1
1619680710000|2021-04-29 07:18:30|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1619680730000|2021-04-29 07:18:50|||||||||2
1619680740000|2021-04-29 07:19:00|||||||||1
1619680750000|2021-04-29 07:19:10|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|3
1619680770000|2021-04-29 07:19:30|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|1
1619680780000|2021-04-29 07:19:40|||||||||5
1619680790000|2021-04-29 07:19:50|2317.1|2316.8|2317.2|2316.9|2317.2|2316.9|2317.1|2316.8|2
1619680800000|2021-04-29 07:20:00|2317.1|2316.8|2317.2|2316.9|2317.2|2316.9|2316.8|2316.5|4
1619680820000|2021-04-29 07:20:20|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|4
1619680830000|2021-04-29 07:20:30|2317.4|2317.1|2317|2316.7|2317.4|2317.1|2317|2316.7|3
1619680840000|2021-04-29 07:20:40|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|1
1619680850000|2021-04-29 07:20:50|2317.4|2317.1|2317.2|2316.9|2317.5|2317.2|2317.2|2316.9|4
1619680860000|2021-04-29 07:21:00|||||||||1
1619680890000|2021-04-29 07:21:30|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|1
1619680900000|2021-04-29 07:21:40|2317.6|2317.3|2317.8|2317.5|2317.8|2317.5|2317.6|2317.3|6
1619680910000|2021-04-29 07:21:50|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|2
1619680920000|2021-04-29 07:22:00|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|12
1619680930000|2021-04-29 07:22:10|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2317.9|2317.6|43
1619680940000|2021-04-29 07:22:20|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.9|2317.6|10
1619680950000|2021-04-29 07:22:30|2317.9|2317.6|2318.2|2317.9|2318.2|2317.9|2317.9|2317.6|13
1619680960000|2021-04-29 07:22:40|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|4
1619680980000|2021-04-29 07:23:00|2318.2|2317.9|2317.9|2317.6|2318.2|2317.9|2317.9|2317.6|7
1619681000000|2021-04-29 07:23:20|||||||||1
1619681010000|2021-04-29 07:23:30|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|8
1619681020000|2021-04-29 07:23:40|2317.9|2317.6|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|10
1619681030000|2021-04-29 07:23:50|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|2
1619681040000|2021-04-29 07:24:00|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.9|2317.6|25
1619681050000|2021-04-29 07:24:10|2317.9|2317.6|2318.4|2318.1|2318.4|2318.1|2317.9|2317.6|7
1619681060000|2021-04-29 07:24:20|2318.3|2318|2318.5|2318.2|2318.5|2318.2|2318.3|2318|6
1619681080000|2021-04-29 07:24:40|||||||||2
1619681090000|2021-04-29 07:24:50|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|3
1619681100000|2021-04-29 07:25:00|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|5
1619681110000|2021-04-29 07:25:10|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1619681120000|2021-04-29 07:25:20|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|6
1619681130000|2021-04-29 07:25:30|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1619681150000|2021-04-29 07:25:50|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|2
1619681160000|2021-04-29 07:26:00|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2
1619681180000|2021-04-29 07:26:20|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|5
1619681200000|2021-04-29 07:26:40|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1619681210000|2021-04-29 07:26:50|2318|2317.7|2318.4|2318.1|2318.4|2318.1|2318|2317.7|6
1619681220000|2021-04-29 07:27:00|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1619681230000|2021-04-29 07:27:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619681240000|2021-04-29 07:27:20|2318.1|2317.8|2318.3|2318|2318.3|2318|2318.1|2317.8|3
1619681260000|2021-04-29 07:27:40|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318|2317.7|10
1619681320000|2021-04-29 07:28:40|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|6
1619681330000|2021-04-29 07:28:50|2318|2317.7|2318|2317.7|2318|2317.7|2317.9|2317.6|12
1619681340000|2021-04-29 07:29:00|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|12
1619681350000|2021-04-29 07:29:10|2317.7|2317.4|2317.9|2317.6|2317.9|2317.6|2317.7|2317.4|7
1619681360000|2021-04-29 07:29:20|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|1
1619681380000|2021-04-29 07:29:40|2317.7|2317.4|2318|2317.7|2318|2317.7|2317.7|2317.4|5
1619681390000|2021-04-29 07:29:50|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|1
1619681400000|2021-04-29 07:30:00|2318|2317.7|2317.5|2317.2|2318|2317.7|2317.5|2317.2|18
1619681410000|2021-04-29 07:30:10|2317.4|2317.1|2317|2316.7|2317.4|2317.1|2317|2316.7|5
1619681420000|2021-04-29 07:30:20|2316.9|2316.6|2316.3|2316|2316.9|2316.6|2316.3|2316|11
1619681430000|2021-04-29 07:30:30|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2
1619681440000|2021-04-29 07:30:40|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|1
1619681450000|2021-04-29 07:30:50|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1619681460000|2021-04-29 07:31:00|2317|2316.7|2317.4|2317.1|2317.4|2317.1|2317|2316.7|2
1619681470000|2021-04-29 07:31:10|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|4
1619681480000|2021-04-29 07:31:20|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2317|2316.7|4
1619681490000|2021-04-29 07:31:30|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|7
1619681510000|2021-04-29 07:31:50|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|3
1619681520000|2021-04-29 07:32:00|||||||||1
1619681540000|2021-04-29 07:32:20|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|1
1619681550000|2021-04-29 07:32:30|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|1
1619681580000|2021-04-29 07:33:00|2317.6|2317.3|2317.8|2317.5|2317.9|2317.6|2317.6|2317.3|8
1619681590000|2021-04-29 07:33:10|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.9|2317.6|3
1619681600000|2021-04-29 07:33:20|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|1
1619681620000|2021-04-29 07:33:40|2317.9|2317.6|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|6
1619681640000|2021-04-29 07:34:00|2317.9|2317.6|2318|2317.7|2318.1|2317.8|2317.9|2317.6|6
1619681650000|2021-04-29 07:34:10|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2
1619681660000|2021-04-29 07:34:20|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2
1619681670000|2021-04-29 07:34:30|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|4
1619681680000|2021-04-29 07:34:40|2318.3|2318|2318|2317.7|2318.3|2318|2318|2317.7|6
1619681690000|2021-04-29 07:34:50|2318.1|2317.8|2318.4|2318.1|2318.4|2318.1|2318.1|2317.8|8
1619681700000|2021-04-29 07:35:00|2318.3|2318|2318.3|2318|2318.3|2318|2318.1|2317.8|8
1619681710000|2021-04-29 07:35:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619681720000|2021-04-29 07:35:20|2318.6|2318.3|2318.3|2318|2318.6|2318.3|2318.3|2318|7
1619681740000|2021-04-29 07:35:40|2318.4|2318.1|2318.9|2318.6|2318.9|2318.6|2318.4|2318.1|4
1619681750000|2021-04-29 07:35:50|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|4
1619681760000|2021-04-29 07:36:00|2318.8|2318.5|2319.1|2318.8|2319.1|2318.8|2318.8|2318.5|4
1619681770000|2021-04-29 07:36:10|2319|2318.7|2319.7|2319.4|2319.7|2319.4|2319|2318.7|28
1619681780000|2021-04-29 07:36:20|2319.6|2319.3|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|6
1619681790000|2021-04-29 07:36:30|||||||||2
1619681800000|2021-04-29 07:36:40|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|11
1619681810000|2021-04-29 07:36:50|2319.3|2319|2319.2|2318.9|2319.3|2319|2319.2|2318.9|7
1619681820000|2021-04-29 07:37:00|2319.3|2319|2319|2318.7|2319.3|2319|2319|2318.7|7
1619681830000|2021-04-29 07:37:10|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|4
1619681850000|2021-04-29 07:37:30|||||||||1
1619681860000|2021-04-29 07:37:40|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|2
1619681870000|2021-04-29 07:37:50|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2
1619681880000|2021-04-29 07:38:00|2318.5|2318.2|2318.3|2318|2318.5|2318.2|2318.3|2318|6
1619681920000|2021-04-29 07:38:40|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2
1619681930000|2021-04-29 07:38:50|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|3
1619681950000|2021-04-29 07:39:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619681970000|2021-04-29 07:39:30|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|5
1619681990000|2021-04-29 07:39:50|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|6
1619682000000|2021-04-29 07:40:00|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619682010000|2021-04-29 07:40:10|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|2
1619682020000|2021-04-29 07:40:20|2317.7|2317.4|2317.5|2317.2|2317.7|2317.4|2317.5|2317.2|5
1619682040000|2021-04-29 07:40:40|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|1
1619682050000|2021-04-29 07:40:50|2317.8|2317.5|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|5
1619682060000|2021-04-29 07:41:00|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2
1619682070000|2021-04-29 07:41:10|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|3
1619682100000|2021-04-29 07:41:40|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.9|2317.6|5
1619682110000|2021-04-29 07:41:50|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|4
1619682120000|2021-04-29 07:42:00|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2
1619682140000|2021-04-29 07:42:20|2317.9|2317.6|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|4
1619682160000|2021-04-29 07:42:40|||||||||2
1619682170000|2021-04-29 07:42:50|2318.2|2317.9|2318.5|2318.2|2318.5|2318.2|2318.2|2317.9|3
1619682200000|2021-04-29 07:43:20|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2
1619682230000|2021-04-29 07:43:50|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|2
1619682280000|2021-04-29 07:44:40|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|3
1619682290000|2021-04-29 07:44:50|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1619682310000|2021-04-29 07:45:10|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|5
1619682320000|2021-04-29 07:45:20|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|1
1619682330000|2021-04-29 07:45:30|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|4
1619682340000|2021-04-29 07:45:40|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|2
1619682350000|2021-04-29 07:45:50|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|1
1619682370000|2021-04-29 07:46:10|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1619682420000|2021-04-29 07:47:00|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1619682430000|2021-04-29 07:47:10|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|2
1619682440000|2021-04-29 07:47:20|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|2
1619682510000|2021-04-29 07:48:30|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2
1619682520000|2021-04-29 07:48:40|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1619682540000|2021-04-29 07:49:00|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|1
1619682590000|2021-04-29 07:49:50|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1619682640000|2021-04-29 07:50:40|||||||||3
1619682650000|2021-04-29 07:50:50|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|9
1619682680000|2021-04-29 07:51:20|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1619682700000|2021-04-29 07:51:40|2318.1|2317.8|2318.3|2318|2318.3|2318|2318.1|2317.8|4
1619682720000|2021-04-29 07:52:00|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2
1619682730000|2021-04-29 07:52:10|2318.8|2318.5|2318.5|2318.2|2318.8|2318.5|2318.5|2318.2|3
1619682740000|2021-04-29 07:52:20|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619682820000|2021-04-29 07:53:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1619682840000|2021-04-29 07:54:00|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1619682850000|2021-04-29 07:54:10|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|3
1619682890000|2021-04-29 07:54:50|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|1
1619682940000|2021-04-29 07:55:40|||||||||1
1619682950000|2021-04-29 07:55:50|2319.2|2318.9|2319|2318.7|2319.2|2318.9|2319|2318.7|5
1619682960000|2021-04-29 07:56:00|2318.9|2318.6|2318.5|2318.2|2318.9|2318.6|2318.5|2318.2|3
1619682970000|2021-04-29 07:56:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2
1619682990000|2021-04-29 07:56:30|2318.5|2318.2|2318.7|2318.4|2318.7|2318.4|2318.5|2318.2|3
1619683000000|2021-04-29 07:56:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1619683010000|2021-04-29 07:56:50|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|5
1619683020000|2021-04-29 07:57:00|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|1
1619683050000|2021-04-29 07:57:30|||||||||1
1619683060000|2021-04-29 07:57:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1619683070000|2021-04-29 07:57:50|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|3
1619683080000|2021-04-29 07:58:00|2318.9|2318.6|2318.9|2318.6|2319.1|2318.8|2318.9|2318.6|6
1619683110000|2021-04-29 07:58:30|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|3
1619683130000|2021-04-29 07:58:50|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2
1619683140000|2021-04-29 07:59:00|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.8|2318.5|5
1619683150000|2021-04-29 07:59:10|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1619683160000|2021-04-29 07:59:20|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|3
1619683200000|2021-04-29 08:00:00|2317.8|2317.5|2317.6|2317.3|2318|2317.7|2317.6|2317.3|41
1619683210000|2021-04-29 08:00:10|2317.8|2317.5|2317.6|2317.3|2317.8|2317.5|2317.6|2317.3|8
1619683220000|2021-04-29 08:00:20|2318.2|2317.9|2318|2317.7|2318.2|2317.9|2318|2317.7|12
1619683230000|2021-04-29 08:00:30|2318.1|2317.8|2318.2|2317.9|2318.5|2318.2|2318.1|2317.8|7
1619683240000|2021-04-29 08:00:40|||||||||2
1619683250000|2021-04-29 08:00:50|2318.4|2318.1|2318.6|2318.3|2318.6|2318.3|2318.4|2318.1|4
1619683260000|2021-04-29 08:01:00|2318.9|2318.6|2318.8|2318.5|2319.1|2318.8|2318.8|2318.5|9
1619683270000|2021-04-29 08:01:10|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2
1619683280000|2021-04-29 08:01:20|2318.7|2318.4|2319|2318.7|2319|2318.7|2318.7|2318.4|3
1619683300000|2021-04-29 08:01:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|7
1619683310000|2021-04-29 08:01:50|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|1
1619683320000|2021-04-29 08:02:00|2319.2|2318.9|2319|2318.7|2319.2|2318.9|2318.9|2318.6|10
1619683330000|2021-04-29 08:02:10|2319.2|2318.9|2318.8|2318.5|2319.2|2318.9|2318.4|2318.1|21
1619683340000|2021-04-29 08:02:20|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1619683350000|2021-04-29 08:02:30|||||||||1
1619683360000|2021-04-29 08:02:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|3
1619683370000|2021-04-29 08:02:50|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|2
1619683380000|2021-04-29 08:03:00|2319.2|2318.9|2318.9|2318.6|2319.2|2318.9|2318.7|2318.4|11
1619683390000|2021-04-29 08:03:10|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|1
1619683400000|2021-04-29 08:03:20|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|5
1619683410000|2021-04-29 08:03:30|||||||||1
1619683420000|2021-04-29 08:03:40|||||||||4
1619683430000|2021-04-29 08:03:50|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.4|2319.1|7
1619683440000|2021-04-29 08:04:00|2319.5|2319.2|2320.2|2319.9|2320.2|2319.9|2319.5|2319.2|19
1619683450000|2021-04-29 08:04:10|2320|2319.7|2319.5|2319.2|2320.5|2320.2|2319.5|2319.2|28
1619683460000|2021-04-29 08:04:20|2319.7|2319.4|2319.5|2319.2|2319.8|2319.5|2319.5|2319.2|8
1619683470000|2021-04-29 08:04:30|||||||||1
1619683480000|2021-04-29 08:04:40|2319.2|2318.9|2319.7|2319.4|2319.7|2319.4|2319.2|2318.9|9
1619683490000|2021-04-29 08:04:50|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|1
1619683500000|2021-04-29 08:05:00|||||||||1
1619683510000|2021-04-29 08:05:10|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|1
1619683530000|2021-04-29 08:05:30|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|2
1619683550000|2021-04-29 08:05:50|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|1
1619683560000|2021-04-29 08:06:00|2319.9|2319.6|2320.2|2319.9|2320.2|2319.9|2319.9|2319.6|7
1619683570000|2021-04-29 08:06:10|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|6
1619683580000|2021-04-29 08:06:20|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|8
1619683590000|2021-04-29 08:06:30|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|3
1619683600000|2021-04-29 08:06:40|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|1
1619683620000|2021-04-29 08:07:00|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|2
1619683630000|2021-04-29 08:07:10|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|9
1619683640000|2021-04-29 08:07:20|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|8
1619683660000|2021-04-29 08:07:40|2319.3|2319|2319.2|2318.9|2319.3|2319|2319.2|2318.9|2
1619683680000|2021-04-29 08:08:00|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|5
1619683690000|2021-04-29 08:08:10|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|1
1619683700000|2021-04-29 08:08:20|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|3
1619683710000|2021-04-29 08:08:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|7
1619683720000|2021-04-29 08:08:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1619683730000|2021-04-29 08:08:50|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2
1619683740000|2021-04-29 08:09:00|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1619683770000|2021-04-29 08:09:30|2318.3|2318|2318.5|2318.2|2318.5|2318.2|2318.3|2318|3
1619683780000|2021-04-29 08:09:40|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1619683800000|2021-04-29 08:10:00|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2
1619683810000|2021-04-29 08:10:10|2318.5|2318.2|2318.7|2318.4|2318.7|2318.4|2318.5|2318.2|5
1619683820000|2021-04-29 08:10:20|2318.3|2318|2318.6|2318.3|2318.6|2318.3|2318.3|2318|10
1619683830000|2021-04-29 08:10:30|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1619683840000|2021-04-29 08:10:40|2318.4|2318.1|2318.7|2318.4|2318.7|2318.4|2318.4|2318.1|8
1619683850000|2021-04-29 08:10:50|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.6|2318.3|6
1619683860000|2021-04-29 08:11:00|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|3
1619683870000|2021-04-29 08:11:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2
1619683880000|2021-04-29 08:11:20|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2
1619683890000|2021-04-29 08:11:30|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.5|2318.2|8
1619683900000|2021-04-29 08:11:40|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|12
1619683910000|2021-04-29 08:11:50|2318.3|2318|2318|2317.7|2318.3|2318|2318|2317.7|5
1619683920000|2021-04-29 08:12:00|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1619683940000|2021-04-29 08:12:20|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|13
1619683950000|2021-04-29 08:12:30|2318.5|2318.2|2318.2|2317.9|2318.5|2318.2|2318.2|2317.9|5
1619683980000|2021-04-29 08:13:00|||||||||3
1619683990000|2021-04-29 08:13:10|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|4
1619684000000|2021-04-29 08:13:20|2318.1|2317.8|2317.9|2317.6|2318.2|2317.9|2317.9|2317.6|10
1619684010000|2021-04-29 08:13:30|2318|2317.7|2317.8|2317.5|2318|2317.7|2317.8|2317.5|4
1619684020000|2021-04-29 08:13:40|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|1
1619684050000|2021-04-29 08:14:10|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.5|2317.2|11
1619684070000|2021-04-29 08:14:30|2317.9|2317.6|2317.4|2317.1|2317.9|2317.6|2317.4|2317.1|18
1619684080000|2021-04-29 08:14:40|||||||||1
1619684090000|2021-04-29 08:14:50|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|3
1619684100000|2021-04-29 08:15:00|||||||||2
1619684110000|2021-04-29 08:15:10|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|4
1619684130000|2021-04-29 08:15:30|2317.2|2316.9|2317.2|2316.9|2317.4|2317.1|2317.2|2316.9|9
1619684150000|2021-04-29 08:15:50|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|4
1619684170000|2021-04-29 08:16:10|2317.3|2317|2316.8|2316.5|2317.3|2317|2316.8|2316.5|13
1619684180000|2021-04-29 08:16:20|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2
1619684190000|2021-04-29 08:16:30|||||||||2
1619684200000|2021-04-29 08:16:40|2316.4|2316.1|2316.3|2316|2316.4|2316.1|2316.3|2316|8
1619684220000|2021-04-29 08:17:00|2316.5|2316.2|2316.4|2316.1|2316.7|2316.4|2316.4|2316.1|5
1619684240000|2021-04-29 08:17:20|||||||||4
1619684250000|2021-04-29 08:17:30|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|7
1619684260000|2021-04-29 08:17:40|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2
1619684270000|2021-04-29 08:17:50|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|3
1619684280000|2021-04-29 08:18:00|2317|2316.7|2317.1|2316.8|2317.4|2317.1|2316.9|2316.6|24
1619684290000|2021-04-29 08:18:10|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|3
1619684300000|2021-04-29 08:18:20|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|1
1619684330000|2021-04-29 08:18:50|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|1
1619684340000|2021-04-29 08:19:00|2317.1|2316.8|2316.9|2316.6|2317.1|2316.8|2316.9|2316.6|3
1619684350000|2021-04-29 08:19:10|||||||||1
1619684360000|2021-04-29 08:19:20|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|1
1619684380000|2021-04-29 08:19:40|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.2|2316.9|3
1619684400000|2021-04-29 08:20:00|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2
1619684410000|2021-04-29 08:20:10|2317.2|2316.9|2317.4|2317.1|2317.4|2317.1|2317.2|2316.9|2
1619684420000|2021-04-29 08:20:20|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|4
1619684460000|2021-04-29 08:21:00|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.9|2316.6|5
1619684480000|2021-04-29 08:21:20|2317.2|2316.9|2316.9|2316.6|2317.2|2316.9|2316.9|2316.6|6
1619684500000|2021-04-29 08:21:40|||||||||4
1619684510000|2021-04-29 08:21:50|2317.3|2317|2316.9|2316.6|2317.3|2317|2316.9|2316.6|5
1619684520000|2021-04-29 08:22:00|2317.5|2317.2|2317.7|2317.4|2317.7|2317.4|2316.9|2316.6|40
1619684530000|2021-04-29 08:22:10|2317.6|2317.3|2318.1|2317.8|2318.4|2318.1|2317.6|2317.3|12
1619684540000|2021-04-29 08:22:20|2318|2317.7|2318.2|2317.9|2318.3|2318|2318|2317.7|7
1619684550000|2021-04-29 08:22:30|2318.5|2318.2|2318.4|2318.1|2318.8|2318.5|2318.4|2318.1|11
1619684560000|2021-04-29 08:22:40|2318.3|2318|2317.9|2317.6|2318.4|2318.1|2317.9|2317.6|23
1619684570000|2021-04-29 08:22:50|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2
1619684580000|2021-04-29 08:23:00|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|1
1619684590000|2021-04-29 08:23:10|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|1
1619684610000|2021-04-29 08:23:30|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2
1619684620000|2021-04-29 08:23:40|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2
1619684650000|2021-04-29 08:24:10|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|1
1619684700000|2021-04-29 08:25:00|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|1
1619684750000|2021-04-29 08:25:50|2317.8|2317.5|2317.4|2317.1|2317.8|2317.5|2317.4|2317.1|4
1619684790000|2021-04-29 08:26:30|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|1
1619684830000|2021-04-29 08:27:10|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|1
1619684850000|2021-04-29 08:27:30|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2
1619684870000|2021-04-29 08:27:50|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2
1619684880000|2021-04-29 08:28:00|||||||||1
1619684910000|2021-04-29 08:28:30|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|1
1619684940000|2021-04-29 08:29:00|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316.5|2316.2|2
1619684950000|2021-04-29 08:29:10|||||||||3
1619684960000|2021-04-29 08:29:20|2316.7|2316.4|2316.4|2316.1|2316.7|2316.4|2316.4|2316.1|4
1619684990000|2021-04-29 08:29:50|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|1
1619685000000|2021-04-29 08:30:00|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.5|2316.2|6
1619685020000|2021-04-29 08:30:20|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2
1619685030000|2021-04-29 08:30:30|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|1
1619685050000|2021-04-29 08:30:50|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1619685100000|2021-04-29 08:31:40|2316.9|2316.6|2317.1|2316.8|2317.1|2316.8|2316.9|2316.6|5
1619685110000|2021-04-29 08:31:50|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|1
1619685130000|2021-04-29 08:32:10|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|1
1619685140000|2021-04-29 08:32:20|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|1
1619685150000|2021-04-29 08:32:30|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|1
1619685160000|2021-04-29 08:32:40|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|1
1619685170000|2021-04-29 08:32:50|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|1
1619685190000|2021-04-29 08:33:10|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2
1619685220000|2021-04-29 08:33:40|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|1
1619685230000|2021-04-29 08:33:50|||||||||2
1619685250000|2021-04-29 08:34:10|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|7
1619685260000|2021-04-29 08:34:20|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1619685270000|2021-04-29 08:34:30|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2318|2317.7|7
1619685280000|2021-04-29 08:34:40|||||||||2
1619685290000|2021-04-29 08:34:50|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|1
1619685310000|2021-04-29 08:35:10|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|18
1619685320000|2021-04-29 08:35:20|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|24
1619685330000|2021-04-29 08:35:30|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|7
1619685340000|2021-04-29 08:35:40|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|2
1619685350000|2021-04-29 08:35:50|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2
1619685360000|2021-04-29 08:36:00|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|7
1619685380000|2021-04-29 08:36:20|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|3
1619685390000|2021-04-29 08:36:30|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|2
1619685400000|2021-04-29 08:36:40|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1619685410000|2021-04-29 08:36:50|||||||||1
1619685430000|2021-04-29 08:37:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619685440000|2021-04-29 08:37:20|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2
1619685470000|2021-04-29 08:37:50|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1619685490000|2021-04-29 08:38:10|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|4
1619685500000|2021-04-29 08:38:20|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|1
1619685510000|2021-04-29 08:38:30|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1619685520000|2021-04-29 08:38:40|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2
1619685530000|2021-04-29 08:38:50|2318.1|2317.8|2318.3|2318|2318.3|2318|2318.1|2317.8|3
1619685550000|2021-04-29 08:39:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619685560000|2021-04-29 08:39:20|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|5
1619685570000|2021-04-29 08:39:30|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1619685610000|2021-04-29 08:40:10|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|2
1619685640000|2021-04-29 08:40:40|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|1
1619685660000|2021-04-29 08:41:00|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1619685680000|2021-04-29 08:41:20|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1619685690000|2021-04-29 08:41:30|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|1
1619685700000|2021-04-29 08:41:40|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|3
1619685730000|2021-04-29 08:42:10|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|5
1619685750000|2021-04-29 08:42:30|2319.2|2318.9|2318.9|2318.6|2319.2|2318.9|2318.9|2318.6|2
1619685780000|2021-04-29 08:43:00|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2
1619685800000|2021-04-29 08:43:20|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2
1619685810000|2021-04-29 08:43:30|2318.7|2318.4|2318.5|2318.2|2318.7|2318.4|2318.5|2318.2|2
1619685830000|2021-04-29 08:43:50|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|29
1619685870000|2021-04-29 08:44:30|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2
1619685880000|2021-04-29 08:44:40|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1619685890000|2021-04-29 08:44:50|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|1
1619685900000|2021-04-29 08:45:00|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1619685920000|2021-04-29 08:45:20|2318.1|2317.8|2318.3|2318|2318.3|2318|2318.1|2317.8|7
1619685950000|2021-04-29 08:45:50|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1619685960000|2021-04-29 08:46:00|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|1
1619685990000|2021-04-29 08:46:30|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|3
1619686000000|2021-04-29 08:46:40|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.4|2318.1|8
1619686010000|2021-04-29 08:46:50|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|6
1619686020000|2021-04-29 08:47:00|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|8
1619686040000|2021-04-29 08:47:20|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|2
1619686060000|2021-04-29 08:47:40|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|1
1619686080000|2021-04-29 08:48:00|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|1
1619686090000|2021-04-29 08:48:10|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2
1619686100000|2021-04-29 08:48:20|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|5
1619686110000|2021-04-29 08:48:30|2317.5|2317.2|2317.4|2317.1|2317.5|2317.2|2317.4|2317.1|9
1619686120000|2021-04-29 08:48:40|2317.5|2317.2|2317.5|2317.2|2317.7|2317.4|2317.5|2317.2|4
1619686130000|2021-04-29 08:48:50|2317.7|2317.4|2318|2317.7|2318|2317.7|2317.7|2317.4|11
1619686150000|2021-04-29 08:49:10|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|3
1619686160000|2021-04-29 08:49:20|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1619686170000|2021-04-29 08:49:30|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|1
1619686190000|2021-04-29 08:49:50|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|2
1619686250000|2021-04-29 08:50:50|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|1
1619686290000|2021-04-29 08:51:30|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2
1619686300000|2021-04-29 08:51:40|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|1
1619686310000|2021-04-29 08:51:50|||||||||2
1619686320000|2021-04-29 08:52:00|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2
1619686330000|2021-04-29 08:52:10|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|1
1619686340000|2021-04-29 08:52:20|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1619686370000|2021-04-29 08:52:50|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|3
1619686400000|2021-04-29 08:53:20|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|1
1619686410000|2021-04-29 08:53:30|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2
1619686440000|2021-04-29 08:54:00|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|1
1619686470000|2021-04-29 08:54:30|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|2
1619686510000|2021-04-29 08:55:10|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|5
1619686520000|2021-04-29 08:55:20|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|5
1619686550000|2021-04-29 08:55:50|2319|2318.7|2318.8|2318.5|2319|2318.7|2318.8|2318.5|3
1619686560000|2021-04-29 08:56:00|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1619686610000|2021-04-29 08:56:50|2319.2|2318.9|2318.8|2318.5|2319.2|2318.9|2318.8|2318.5|4
1619686620000|2021-04-29 08:57:00|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|2
1619686650000|2021-04-29 08:57:30|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|1
1619686660000|2021-04-29 08:57:40|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|2
1619686690000|2021-04-29 08:58:10|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2
1619686710000|2021-04-29 08:58:30|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|2
1619686730000|2021-04-29 08:58:50|||||||||1
1619686780000|2021-04-29 08:59:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1619686790000|2021-04-29 08:59:50|2318.4|2318.1|2318.6|2318.3|2318.6|2318.3|2318.4|2318.1|3
1619686830000|2021-04-29 09:00:30|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2
1619686840000|2021-04-29 09:00:40|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|3
1619686860000|2021-04-29 09:01:00|2318.4|2318.1|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|3
1619686870000|2021-04-29 09:01:10|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1619686880000|2021-04-29 09:01:20|||||||||1
1619686920000|2021-04-29 09:02:00|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619686950000|2021-04-29 09:02:30|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|10
1619686970000|2021-04-29 09:02:50|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1619687010000|2021-04-29 09:03:30|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2318|2317.7|11
1619687020000|2021-04-29 09:03:40|2318.2|2317.9|2317.9|2317.6|2318.2|2317.9|2317.9|2317.6|2
1619687030000|2021-04-29 09:03:50|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2
1619687080000|2021-04-29 09:04:40|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|2
1619687090000|2021-04-29 09:04:50|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|2
1619687100000|2021-04-29 09:05:00|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|1
1619687110000|2021-04-29 09:05:10|2316.9|2316.6|2317.2|2316.9|2317.2|2316.9|2316.9|2316.6|19
1619687130000|2021-04-29 09:05:30|2317.3|2317|2316.8|2316.5|2317.3|2317|2316.8|2316.5|7
1619687140000|2021-04-29 09:05:40|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|2
1619687160000|2021-04-29 09:06:00|||||||||1
1619687170000|2021-04-29 09:06:10|2317.1|2316.8|2316.8|2316.5|2317.1|2316.8|2316.8|2316.5|2
1619687180000|2021-04-29 09:06:20|2316.7|2316.4|2316.4|2316.1|2316.7|2316.4|2316.4|2316.1|6
1619687190000|2021-04-29 09:06:30|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2
1619687220000|2021-04-29 09:07:00|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2
1619687240000|2021-04-29 09:07:20|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|1
1619687250000|2021-04-29 09:07:30|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|7
1619687260000|2021-04-29 09:07:40|2317.1|2316.8|2317.3|2317|2317.3|2317|2317.1|2316.8|4
1619687270000|2021-04-29 09:07:50|2317.5|2317.2|2317.2|2316.9|2317.5|2317.2|2317.2|2316.9|3
1619687320000|2021-04-29 09:08:40|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|3
1619687330000|2021-04-29 09:08:50|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2
1619687350000|2021-04-29 09:09:10|||||||||2
1619687360000|2021-04-29 09:09:20|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|1
1619687370000|2021-04-29 09:09:30|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|3
1619687400000|2021-04-29 09:10:00|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|1
1619687430000|2021-04-29 09:10:30|2317.1|2316.8|2317|2316.7|2317.2|2316.9|2317|2316.7|6
1619687440000|2021-04-29 09:10:40|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|1
1619687450000|2021-04-29 09:10:50|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2
1619687460000|2021-04-29 09:11:00|2316.8|2316.5|2316|2315.7|2316.8|2316.5|2316|2315.7|16
1619687470000|2021-04-29 09:11:10|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|10
1619687480000|2021-04-29 09:11:20|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|1
1619687500000|2021-04-29 09:11:40|2316.3|2316|2316.4|2316.1|2316.4|2316.1|2316.3|2316|10
1619687510000|2021-04-29 09:11:50|2316.5|2316.2|2316.8|2316.5|2316.8|2316.5|2316.5|2316.2|3
1619687520000|2021-04-29 09:12:00|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|3
1619687540000|2021-04-29 09:12:20|2316.7|2316.4|2316.9|2316.6|2316.9|2316.6|2316.7|2316.4|4
1619687560000|2021-04-29 09:12:40|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|1
1619687570000|2021-04-29 09:12:50|2317.4|2317.1|2317|2316.7|2317.4|2317.1|2317|2316.7|2
1619687590000|2021-04-29 09:13:10|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|1
1619687600000|2021-04-29 09:13:20|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|4
1619687630000|2021-04-29 09:13:50|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|2
1619687640000|2021-04-29 09:14:00|2317.4|2317.1|2317.3|2317|2317.4|2317.1|2317.3|2317|7
1619687660000|2021-04-29 09:14:20|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|6
1619687670000|2021-04-29 09:14:30|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|1
1619687700000|2021-04-29 09:15:00|2317.1|2316.8|2316.9|2316.6|2317.1|2316.8|2316.9|2316.6|3
1619687710000|2021-04-29 09:15:10|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|3
1619687730000|2021-04-29 09:15:30|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|1
1619687740000|2021-04-29 09:15:40|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|3
1619687750000|2021-04-29 09:15:50|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|4
1619687760000|2021-04-29 09:16:00|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|1
1619687780000|2021-04-29 09:16:20|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|1
1619687800000|2021-04-29 09:16:40|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|1
1619687820000|2021-04-29 09:17:00|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|1
1619687830000|2021-04-29 09:17:10|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|3
1619687860000|2021-04-29 09:17:40|||||||||1
1619687880000|2021-04-29 09:18:00|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1619687890000|2021-04-29 09:18:10|||||||||1
1619687900000|2021-04-29 09:18:20|2318.1|2317.8|2317.9|2317.6|2318.1|2317.8|2317.9|2317.6|3
1619687910000|2021-04-29 09:18:30|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2
1619687920000|2021-04-29 09:18:40|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619687930000|2021-04-29 09:18:50|2318.2|2317.9|2318.4|2318.1|2318.4|2318.1|2318.2|2317.9|4
1619687950000|2021-04-29 09:19:10|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|3
1619687960000|2021-04-29 09:19:20|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2
1619688000000|2021-04-29 09:20:00|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|3
1619688010000|2021-04-29 09:20:10|2318.5|2318.2|2317.8|2317.5|2318.5|2318.2|2317.8|2317.5|6
1619688020000|2021-04-29 09:20:20|2317.9|2317.6|2318.6|2318.3|2318.6|2318.3|2317.9|2317.6|26
1619688040000|2021-04-29 09:20:40|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|7
1619688060000|2021-04-29 09:21:00|||||||||1
1619688070000|2021-04-29 09:21:10|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|2
1619688080000|2021-04-29 09:21:20|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|3
1619688090000|2021-04-29 09:21:30|||||||||1
1619688100000|2021-04-29 09:21:40|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1619688120000|2021-04-29 09:22:00|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|1
1619688140000|2021-04-29 09:22:20|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2
1619688150000|2021-04-29 09:22:30|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2
1619688170000|2021-04-29 09:22:50|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|6
1619688180000|2021-04-29 09:23:00|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|4
1619688190000|2021-04-29 09:23:10|2318.2|2317.9|2318.4|2318.1|2318.4|2318.1|2318.2|2317.9|2
1619688200000|2021-04-29 09:23:20|||||||||1
1619688210000|2021-04-29 09:23:30|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|4
1619688220000|2021-04-29 09:23:40|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619688230000|2021-04-29 09:23:50|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1619688260000|2021-04-29 09:24:20|2318.4|2318.1|2317.9|2317.6|2318.4|2318.1|2317.9|2317.6|23
1619688280000|2021-04-29 09:24:40|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2
1619688290000|2021-04-29 09:24:50|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2
1619688320000|2021-04-29 09:25:20|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1619688330000|2021-04-29 09:25:30|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.7|2317.4|22
1619688340000|2021-04-29 09:25:40|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|5
1619688350000|2021-04-29 09:25:50|2317.3|2317|2317.2|2316.9|2317.3|2317|2317.2|2316.9|4
1619688390000|2021-04-29 09:26:30|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|4
1619688400000|2021-04-29 09:26:40|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|1
1619688410000|2021-04-29 09:26:50|||||||||1
1619688440000|2021-04-29 09:27:20|2317.9|2317.6|2317.6|2317.3|2317.9|2317.6|2317.6|2317.3|41
1619688460000|2021-04-29 09:27:40|2317.9|2317.6|2317.4|2317.1|2317.9|2317.6|2317.3|2317|27
1619688490000|2021-04-29 09:28:10|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|2
1619688510000|2021-04-29 09:28:30|2317.5|2317.2|2317.4|2317.1|2317.5|2317.2|2317.4|2317.1|2
1619688530000|2021-04-29 09:28:50|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|2
1619688540000|2021-04-29 09:29:00|||||||||3
1619688560000|2021-04-29 09:29:20|||||||||3
1619688580000|2021-04-29 09:29:40|2317.6|2317.3|2317.4|2317.1|2317.6|2317.3|2317.4|2317.1|2
1619688600000|2021-04-29 09:30:00|||||||||3
1619688610000|2021-04-29 09:30:10|2317.3|2317|2317.3|2317|2317.3|2317|2317.3|2317|1
1619688620000|2021-04-29 09:30:20|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|46
1619688630000|2021-04-29 09:30:30|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1619688640000|2021-04-29 09:30:40|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|7
1619688670000|2021-04-29 09:31:10|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.9|2316.6|41
1619688680000|2021-04-29 09:31:20|2317.1|2316.8|2317.4|2317.1|2317.4|2317.1|2317.1|2316.8|23
1619688690000|2021-04-29 09:31:30|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|3
1619688700000|2021-04-29 09:31:40|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2
1619688750000|2021-04-29 09:32:30|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1619688780000|2021-04-29 09:33:00|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1619688800000|2021-04-29 09:33:20|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1619688810000|2021-04-29 09:33:30|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1619688820000|2021-04-29 09:33:40|2318.4|2318.1|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|8
1619688830000|2021-04-29 09:33:50|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|4
1619688840000|2021-04-29 09:34:00|||||||||1
1619688870000|2021-04-29 09:34:30|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|1
1619688930000|2021-04-29 09:35:30|2318.5|2318.2|2318.2|2317.9|2318.5|2318.2|2318.2|2317.9|8
1619688940000|2021-04-29 09:35:40|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|8
1619688980000|2021-04-29 09:36:20|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619688990000|2021-04-29 09:36:30|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|2
1619689050000|2021-04-29 09:37:30|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|1
1619689060000|2021-04-29 09:37:40|||||||||2
1619689070000|2021-04-29 09:37:50|||||||||3
1619689080000|2021-04-29 09:38:00|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|6
1619689090000|2021-04-29 09:38:10|||||||||1
1619689110000|2021-04-29 09:38:30|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.7|2318.4|3
1619689120000|2021-04-29 09:38:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|4
1619689150000|2021-04-29 09:39:10|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|13
1619689170000|2021-04-29 09:39:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1619689190000|2021-04-29 09:39:50|2318.5|2318.2|2318.8|2318.5|2318.8|2318.5|2318.5|2318.2|3
1619689200000|2021-04-29 09:40:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|4
1619689220000|2021-04-29 09:40:20|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|1
1619689230000|2021-04-29 09:40:30|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619689290000|2021-04-29 09:41:30|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2
1619689350000|2021-04-29 09:42:30|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|3
1619689370000|2021-04-29 09:42:50|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619689430000|2021-04-29 09:43:50|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|1
1619689450000|2021-04-29 09:44:10|||||||||2
1619689460000|2021-04-29 09:44:20|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|3
1619689500000|2021-04-29 09:45:00|||||||||2
1619689520000|2021-04-29 09:45:20|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|2
1619689560000|2021-04-29 09:46:00|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1619689570000|2021-04-29 09:46:10|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.9|2318.6|26
1619689580000|2021-04-29 09:46:20|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2318.9|2318.6|7
1619689590000|2021-04-29 09:46:30|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|9
1619689600000|2021-04-29 09:46:40|2319.1|2318.8|2318.9|2318.6|2319.1|2318.8|2318.9|2318.6|57
1619689610000|2021-04-29 09:46:50|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1619689620000|2021-04-29 09:47:00|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|3
1619689640000|2021-04-29 09:47:20|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|1
1619689660000|2021-04-29 09:47:40|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|1
1619689670000|2021-04-29 09:47:50|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|4
1619689690000|2021-04-29 09:48:10|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|6
1619689710000|2021-04-29 09:48:30|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|4
1619689720000|2021-04-29 09:48:40|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1619689730000|2021-04-29 09:48:50|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|2
1619689740000|2021-04-29 09:49:00|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|4
1619689750000|2021-04-29 09:49:10|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|1
1619689760000|2021-04-29 09:49:20|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2
1619689780000|2021-04-29 09:49:40|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|2
1619689800000|2021-04-29 09:50:00|2318.9|2318.6|2318.8|2318.5|2319|2318.7|2318.8|2318.5|9
1619689810000|2021-04-29 09:50:10|2318.7|2318.4|2318.9|2318.6|2318.9|2318.6|2318.7|2318.4|4
1619689820000|2021-04-29 09:50:20|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|3
1619689840000|2021-04-29 09:50:40|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|5
1619689850000|2021-04-29 09:50:50|2318.8|2318.5|2318.5|2318.2|2318.8|2318.5|2318.5|2318.2|8
1619689890000|2021-04-29 09:51:30|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|2
1619689900000|2021-04-29 09:51:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|1
1619689920000|2021-04-29 09:52:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1619689930000|2021-04-29 09:52:10|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2
1619689940000|2021-04-29 09:52:20|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|2
1619689970000|2021-04-29 09:52:50|2319.2|2318.9|2319.4|2319.1|2319.4|2319.1|2319.2|2318.9|3
1619689980000|2021-04-29 09:53:00|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|1
1619689990000|2021-04-29 09:53:10|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|5
1619690000000|2021-04-29 09:53:20|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|1
1619690020000|2021-04-29 09:53:40|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2
1619690050000|2021-04-29 09:54:10|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|2
1619690100000|2021-04-29 09:55:00|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|1
1619690110000|2021-04-29 09:55:10|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1619690130000|2021-04-29 09:55:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|1
1619690170000|2021-04-29 09:56:10|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|1
1619690210000|2021-04-29 09:56:50|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|3
1619690220000|2021-04-29 09:57:00|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|3
1619690240000|2021-04-29 09:57:20|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|1
1619690280000|2021-04-29 09:58:00|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|1
1619690340000|2021-04-29 09:59:00|2319.1|2318.8|2318.7|2318.4|2319.1|2318.8|2318.7|2318.4|4
1619690350000|2021-04-29 09:59:10|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|2
1619690380000|2021-04-29 09:59:40|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.7|2318.4|2
1619690390000|2021-04-29 09:59:50|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2
1619690430000|2021-04-29 10:00:30|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|2
1619690440000|2021-04-29 10:00:40|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1619690450000|2021-04-29 10:00:50|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1619690470000|2021-04-29 10:01:10|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|1
1619690480000|2021-04-29 10:01:20|||||||||1
1619690500000|2021-04-29 10:01:40|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|3
1619690520000|2021-04-29 10:02:00|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1619690530000|2021-04-29 10:02:10|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.9|2317.6|2
1619690550000|2021-04-29 10:02:30|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1619690590000|2021-04-29 10:03:10|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|1
1619690620000|2021-04-29 10:03:40|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1619690630000|2021-04-29 10:03:50|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2
1619690640000|2021-04-29 10:04:00|2318.6|2318.3|2318.8|2318.5|2318.8|2318.5|2318.6|2318.3|2
1619690670000|2021-04-29 10:04:30|2318.9|2318.6|2319.6|2319.3|2319.7|2319.4|2318.9|2318.6|95
1619690680000|2021-04-29 10:04:40|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|4
1619690690000|2021-04-29 10:04:50|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|4
1619690700000|2021-04-29 10:05:00|2319.3|2319|2319.2|2318.9|2319.3|2319|2319.2|2318.9|4
1619690740000|2021-04-29 10:05:40|2319.3|2319|2319.5|2319.2|2319.5|2319.2|2319.3|2319|3
1619690750000|2021-04-29 10:05:50|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|1
1619690760000|2021-04-29 10:06:00|||||||||1
1619690810000|2021-04-29 10:06:50|2319.6|2319.3|2319.1|2318.8|2319.6|2319.3|2319.1|2318.8|7
1619690840000|2021-04-29 10:07:20|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|3
1619690860000|2021-04-29 10:07:40|2318.8|2318.5|2319.1|2318.8|2319.1|2318.8|2318.8|2318.5|7
1619690890000|2021-04-29 10:08:10|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|3
1619690900000|2021-04-29 10:08:20|2319.4|2319.1|2319.7|2319.4|2319.8|2319.5|2319.4|2319.1|6
1619690910000|2021-04-29 10:08:30|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|3
1619690930000|2021-04-29 10:08:50|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|1
1619690940000|2021-04-29 10:09:00|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1619690950000|2021-04-29 10:09:10|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|1
1619690970000|2021-04-29 10:09:30|||||||||5
1619691010000|2021-04-29 10:10:10|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|4
1619691020000|2021-04-29 10:10:20|2319.8|2319.5|2320|2319.7|2320|2319.7|2319.8|2319.5|33
1619691040000|2021-04-29 10:10:40|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|4
1619691050000|2021-04-29 10:10:50|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1619691060000|2021-04-29 10:11:00|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|9
1619691070000|2021-04-29 10:11:10|||||||||16
1619691080000|2021-04-29 10:11:20|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|1
1619691090000|2021-04-29 10:11:30|2320.4|2320.1|2320.7|2320.4|2320.7|2320.4|2320.4|2320.1|11
1619691120000|2021-04-29 10:12:00|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|13
1619691140000|2021-04-29 10:12:20|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|1
1619691160000|2021-04-29 10:12:40|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|29
1619691170000|2021-04-29 10:12:50|2320.5|2320.2|2320.8|2320.5|2320.8|2320.5|2320.5|2320.2|10
1619691180000|2021-04-29 10:13:00|2320.6|2320.3|2320.4|2320.1|2320.6|2320.3|2320.4|2320.1|10
1619691200000|2021-04-29 10:13:20|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2320|2319.7|2
1619691210000|2021-04-29 10:13:30|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|5
1619691220000|2021-04-29 10:13:40|2319.8|2319.5|2320|2319.7|2320.1|2319.8|2319.8|2319.5|3
1619691230000|2021-04-29 10:13:50|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2
1619691240000|2021-04-29 10:14:00|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.3|2320|2
1619691250000|2021-04-29 10:14:10|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|1
1619691260000|2021-04-29 10:14:20|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1619691270000|2021-04-29 10:14:30|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|1
1619691290000|2021-04-29 10:14:50|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|7
1619691300000|2021-04-29 10:15:00|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|6
1619691330000|2021-04-29 10:15:30|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|1
1619691340000|2021-04-29 10:15:40|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|5
1619691350000|2021-04-29 10:15:50|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|3
1619691360000|2021-04-29 10:16:00|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2
1619691370000|2021-04-29 10:16:10|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|1
1619691400000|2021-04-29 10:16:40|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|1
1619691410000|2021-04-29 10:16:50|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2
1619691420000|2021-04-29 10:17:00|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.6|2320.3|5
1619691450000|2021-04-29 10:17:30|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2
1619691460000|2021-04-29 10:17:40|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|1
1619691470000|2021-04-29 10:17:50|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|1
1619691480000|2021-04-29 10:18:00|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|9
1619691490000|2021-04-29 10:18:10|2320.4|2320.1|2320.9|2320.6|2321|2320.7|2320.4|2320.1|42
1619691510000|2021-04-29 10:18:30|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|4
1619691540000|2021-04-29 10:19:00|2320.9|2320.6|2321.3|2321|2321.3|2321|2320.9|2320.6|6
1619691550000|2021-04-29 10:19:10|||||||||5
1619691560000|2021-04-29 10:19:20|2321.2|2320.9|2321.3|2321|2321.3|2321|2321.2|2320.9|3
1619691570000|2021-04-29 10:19:30|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|1
1619691580000|2021-04-29 10:19:40|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|11
1619691590000|2021-04-29 10:19:50|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|9
1619691610000|2021-04-29 10:20:10|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|3
1619691630000|2021-04-29 10:20:30|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|1
1619691640000|2021-04-29 10:20:40|2320.4|2320.1|2320.1|2319.8|2320.4|2320.1|2320.1|2319.8|2
1619691650000|2021-04-29 10:20:50|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|5
1619691670000|2021-04-29 10:21:10|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2320|2319.7|26
1619691690000|2021-04-29 10:21:30|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.3|2320|16
1619691700000|2021-04-29 10:21:40|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1619691720000|2021-04-29 10:22:00|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|3
1619691730000|2021-04-29 10:22:10|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|1
1619691750000|2021-04-29 10:22:30|||||||||1
1619691760000|2021-04-29 10:22:40|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|4
1619691800000|2021-04-29 10:23:20|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2
1619691820000|2021-04-29 10:23:40|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|10
1619691840000|2021-04-29 10:24:00|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|1
1619691870000|2021-04-29 10:24:30|2320.8|2320.5|2321|2320.7|2321|2320.7|2320.8|2320.5|2
1619691880000|2021-04-29 10:24:40|2320.8|2320.5|2321|2320.7|2321|2320.7|2320.8|2320.5|2
1619691890000|2021-04-29 10:24:50|||||||||21
1619691910000|2021-04-29 10:25:10|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|1
1619691950000|2021-04-29 10:25:50|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|2
1619691960000|2021-04-29 10:26:00|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2
1619691970000|2021-04-29 10:26:10|||||||||2
1619691980000|2021-04-29 10:26:20|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|1
1619691990000|2021-04-29 10:26:30|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|1
1619692020000|2021-04-29 10:27:00|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|1
1619692030000|2021-04-29 10:27:10|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|2
1619692070000|2021-04-29 10:27:50|||||||||1
1619692090000|2021-04-29 10:28:10|2320.8|2320.5|2321|2320.7|2321|2320.7|2320.8|2320.5|4
1619692120000|2021-04-29 10:28:40|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|1
1619692130000|2021-04-29 10:28:50|2321.2|2320.9|2321.3|2321|2321.3|2321|2321.2|2320.9|4
1619692140000|2021-04-29 10:29:00|||||||||2
1619692150000|2021-04-29 10:29:10|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|1
1619692160000|2021-04-29 10:29:20|2321.5|2321.2|2321.4|2321.1|2321.6|2321.3|2321.4|2321.1|13
1619692170000|2021-04-29 10:29:30|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|1
1619692180000|2021-04-29 10:29:40|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|1
1619692200000|2021-04-29 10:30:00|2321|2320.7|2321.4|2321.1|2321.4|2321.1|2321|2320.7|12
1619692210000|2021-04-29 10:30:10|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|5
1619692220000|2021-04-29 10:30:20|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.5|2321.2|5
1619692240000|2021-04-29 10:30:40|2321.7|2321.4|2321.4|2321.1|2321.7|2321.4|2321.4|2321.1|21
1619692250000|2021-04-29 10:30:50|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|1
1619692270000|2021-04-29 10:31:10|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2
1619692280000|2021-04-29 10:31:20|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|7
1619692290000|2021-04-29 10:31:30|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|3
1619692310000|2021-04-29 10:31:50|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|2
1619692320000|2021-04-29 10:32:00|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|9
1619692330000|2021-04-29 10:32:10|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2
1619692340000|2021-04-29 10:32:20|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|5
1619692350000|2021-04-29 10:32:30|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|1
1619692360000|2021-04-29 10:32:40|2321.5|2321.2|2321.5|2321.2|2321.7|2321.4|2321.5|2321.2|8
1619692380000|2021-04-29 10:33:00|2321.3|2321|2321.3|2321|2321.3|2321|2321.1|2320.8|11
1619692390000|2021-04-29 10:33:10|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|5
1619692420000|2021-04-29 10:33:40|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|7
1619692440000|2021-04-29 10:34:00|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|1
1619692450000|2021-04-29 10:34:10|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|3
1619692480000|2021-04-29 10:34:40|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|15
1619692490000|2021-04-29 10:34:50|2320.6|2320.3|2321|2320.7|2321|2320.7|2320.6|2320.3|11
1619692500000|2021-04-29 10:35:00|2321.1|2320.8|2320.6|2320.3|2321.1|2320.8|2320.6|2320.3|3
1619692510000|2021-04-29 10:35:10|||||||||2
1619692520000|2021-04-29 10:35:20|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|1
1619692530000|2021-04-29 10:35:30|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|1
1619692550000|2021-04-29 10:35:50|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|1
1619692570000|2021-04-29 10:36:10|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|5
1619692580000|2021-04-29 10:36:20|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|3
1619692590000|2021-04-29 10:36:30|2320.5|2320.2|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|5
1619692600000|2021-04-29 10:36:40|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|5
1619692620000|2021-04-29 10:37:00|2320.9|2320.6|2321|2320.7|2321|2320.7|2320.9|2320.6|5
1619692630000|2021-04-29 10:37:10|2321.5|2321.2|2321.7|2321.4|2321.7|2321.4|2321.2|2320.9|7
1619692640000|2021-04-29 10:37:20|2321.5|2321.2|2321.2|2320.9|2321.5|2321.2|2321.2|2320.9|9
1619692650000|2021-04-29 10:37:30|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|1
1619692670000|2021-04-29 10:37:50|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|4
1619692680000|2021-04-29 10:38:00|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|3
1619692690000|2021-04-29 10:38:10|2322.2|2321.9|2322.1|2321.8|2322.4|2322.1|2322.1|2321.8|19
1619692700000|2021-04-29 10:38:20|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|3
1619692720000|2021-04-29 10:38:40|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|1
1619692740000|2021-04-29 10:39:00|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|6
1619692750000|2021-04-29 10:39:10|2321.9|2321.6|2321.5|2321.2|2321.9|2321.6|2321.5|2321.2|5
1619692760000|2021-04-29 10:39:20|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|1
1619692770000|2021-04-29 10:39:30|2321.7|2321.4|2321.4|2321.1|2321.7|2321.4|2321.4|2321.1|8
1619692780000|2021-04-29 10:39:40|||||||||6
1619692790000|2021-04-29 10:39:50|||||||||1
1619692800000|2021-04-29 10:40:00|2321.6|2321.3|2321.8|2321.5|2321.8|2321.5|2321.6|2321.3|3
1619692810000|2021-04-29 10:40:10|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|4
1619692820000|2021-04-29 10:40:20|2321.8|2321.5|2321.9|2321.6|2321.9|2321.6|2321.8|2321.5|8
1619692830000|2021-04-29 10:40:30|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|1
1619692850000|2021-04-29 10:40:50|2321.3|2321|2321.9|2321.6|2321.9|2321.6|2321.3|2321|6
1619692860000|2021-04-29 10:41:00|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|1
1619692880000|2021-04-29 10:41:20|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.5|2321.2|4
1619692910000|2021-04-29 10:41:50|||||||||1
1619692920000|2021-04-29 10:42:00|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|1
1619692950000|2021-04-29 10:42:30|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|2
1619692970000|2021-04-29 10:42:50|2321.1|2320.8|2321.5|2321.2|2321.5|2321.2|2321.1|2320.8|2
1619692980000|2021-04-29 10:43:00|||||||||1
1619693000000|2021-04-29 10:43:20|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|1
1619693010000|2021-04-29 10:43:30|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|1
1619693020000|2021-04-29 10:43:40|||||||||5
1619693080000|2021-04-29 10:44:40|2321.1|2320.8|2321.5|2321.2|2321.5|2321.2|2321.1|2320.8|3
1619693090000|2021-04-29 10:44:50|||||||||2
1619693100000|2021-04-29 10:45:00|||||||||1
1619693110000|2021-04-29 10:45:10|2321.6|2321.3|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|4
1619693120000|2021-04-29 10:45:20|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|1
1619693140000|2021-04-29 10:45:40|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2
1619693150000|2021-04-29 10:45:50|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|1
1619693160000|2021-04-29 10:46:00|2321.6|2321.3|2321.4|2321.1|2321.6|2321.3|2321.4|2321.1|5
1619693180000|2021-04-29 10:46:20|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|1
1619693210000|2021-04-29 10:46:50|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|1
1619693230000|2021-04-29 10:47:10|||||||||3
1619693240000|2021-04-29 10:47:20|||||||||1
1619693260000|2021-04-29 10:47:40|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|1
1619693300000|2021-04-29 10:48:20|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2
1619693320000|2021-04-29 10:48:40|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|1
1619693340000|2021-04-29 10:49:00|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|1
1619693350000|2021-04-29 10:49:10|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|1
1619693390000|2021-04-29 10:49:50|||||||||1
1619693400000|2021-04-29 10:50:00|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|15
1619693410000|2021-04-29 10:50:10|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2
1619693420000|2021-04-29 10:50:20|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2
1619693430000|2021-04-29 10:50:30|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2
1619693460000|2021-04-29 10:51:00|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|1
1619693470000|2021-04-29 10:51:10|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|3
1619693490000|2021-04-29 10:51:30|2321.4|2321.1|2321.3|2321|2321.6|2321.3|2321.3|2321|9
1619693510000|2021-04-29 10:51:50|||||||||1
1619693530000|2021-04-29 10:52:10|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|1
1619693550000|2021-04-29 10:52:30|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|1
1619693560000|2021-04-29 10:52:40|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|1
1619693570000|2021-04-29 10:52:50|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.5|2321.2|3
1619693580000|2021-04-29 10:53:00|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|5
1619693610000|2021-04-29 10:53:30|2321.5|2321.2|2321.7|2321.4|2321.7|2321.4|2321.5|2321.2|2
1619693640000|2021-04-29 10:54:00|2321.3|2321|2320.8|2320.5|2321.3|2321|2320.8|2320.5|9
1619693650000|2021-04-29 10:54:10|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2
1619693660000|2021-04-29 10:54:20|2320.9|2320.6|2321|2320.7|2321|2320.7|2320.9|2320.6|5
1619693670000|2021-04-29 10:54:30|||||||||2
1619693690000|2021-04-29 10:54:50|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|1
1619693700000|2021-04-29 10:55:00|||||||||1
1619693720000|2021-04-29 10:55:20|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|1
1619693730000|2021-04-29 10:55:30|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|1
1619693750000|2021-04-29 10:55:50|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|1
1619693760000|2021-04-29 10:56:00|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|3
1619693850000|2021-04-29 10:57:30|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|2
1619693860000|2021-04-29 10:57:40|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|1
1619693890000|2021-04-29 10:58:10|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|3
1619693920000|2021-04-29 10:58:40|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|14
1619693930000|2021-04-29 10:58:50|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2
1619693940000|2021-04-29 10:59:00|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|8
1619693950000|2021-04-29 10:59:10|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|126
1619693960000|2021-04-29 10:59:20|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|1
1619693970000|2021-04-29 10:59:30|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|2
1619693980000|2021-04-29 10:59:40|2320.1|2319.8|2320.4|2320.1|2320.4|2320.1|2320.1|2319.8|7
1619693990000|2021-04-29 10:59:50|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|1
1619694000000|2021-04-29 11:00:00|2320.4|2320.1|2320.5|2320.2|2320.6|2320.3|2320.2|2319.9|25
1619694010000|2021-04-29 11:00:10|2320.7|2320.4|2321.5|2321.2|2321.5|2321.2|2320.7|2320.4|32
1619694020000|2021-04-29 11:00:20|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|12
1619694040000|2021-04-29 11:00:40|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.3|2321|18
1619694050000|2021-04-29 11:00:50|2321.2|2320.9|2321|2320.7|2321.2|2320.9|2320.7|2320.4|24
1619694060000|2021-04-29 11:01:00|2320.9|2320.6|2320.6|2320.3|2321|2320.7|2320.6|2320.3|8
1619694070000|2021-04-29 11:01:10|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2
1619694080000|2021-04-29 11:01:20|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.7|2320.4|9
1619694090000|2021-04-29 11:01:30|2320.6|2320.3|2320.3|2320|2320.6|2320.3|2320.1|2319.8|30
1619694100000|2021-04-29 11:01:40|2320.6|2320.3|2320.9|2320.6|2320.9|2320.6|2320.6|2320.3|2
1619694110000|2021-04-29 11:01:50|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|3
1619694130000|2021-04-29 11:02:10|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|1
1619694140000|2021-04-29 11:02:20|2320.9|2320.6|2321|2320.7|2321|2320.7|2320.9|2320.6|2
1619694150000|2021-04-29 11:02:30|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|1
1619694170000|2021-04-29 11:02:50|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|2
1619694190000|2021-04-29 11:03:10|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|1
1619694200000|2021-04-29 11:03:20|||||||||1
1619694250000|2021-04-29 11:04:10|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|1
1619694280000|2021-04-29 11:04:40|2321.1|2320.8|2320.8|2320.5|2321.1|2320.8|2320.8|2320.5|3
1619694320000|2021-04-29 11:05:20|2320.6|2320.3|2320.8|2320.5|2320.8|2320.5|2320.6|2320.3|4
1619694340000|2021-04-29 11:05:40|||||||||1
1619694350000|2021-04-29 11:05:50|||||||||1
1619694360000|2021-04-29 11:06:00|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2320.9|2320.6|5
1619694390000|2021-04-29 11:06:30|2320.6|2320.3|2320.9|2320.6|2320.9|2320.6|2320.6|2320.3|13
1619694410000|2021-04-29 11:06:50|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.6|2320.3|20
1619694420000|2021-04-29 11:07:00|2321|2320.7|2321|2320.7|2321|2320.7|2320.9|2320.6|3
1619694430000|2021-04-29 11:07:10|2321.6|2321.3|2321.3|2321|2321.6|2321.3|2321.3|2321|15
1619694440000|2021-04-29 11:07:20|2321.6|2321.3|2321.7|2321.4|2321.7|2321.4|2321.6|2321.3|2
1619694450000|2021-04-29 11:07:30|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|1
1619694460000|2021-04-29 11:07:40|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|10
1619694470000|2021-04-29 11:07:50|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.2|2320.9|4
1619694480000|2021-04-29 11:08:00|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|1
1619694490000|2021-04-29 11:08:10|2321.1|2320.8|2320.7|2320.4|2321.1|2320.8|2320.7|2320.4|8
1619694500000|2021-04-29 11:08:20|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321|2320.7|6
1619694510000|2021-04-29 11:08:30|2321|2320.7|2321.1|2320.8|2321.1|2320.8|2321|2320.7|8
1619694560000|2021-04-29 11:09:20|2321.2|2320.9|2321.2|2320.9|2321.4|2321.1|2321.1|2320.8|8
1619694600000|2021-04-29 11:10:00|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|1
1619694610000|2021-04-29 11:10:10|2321.1|2320.8|2320.3|2320|2321.1|2320.8|2320.3|2320|16
1619694620000|2021-04-29 11:10:20|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2
1619694630000|2021-04-29 11:10:30|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2
1619694640000|2021-04-29 11:10:40|2320.4|2320.1|2320.6|2320.3|2320.6|2320.3|2320.3|2320|9
1619694650000|2021-04-29 11:10:50|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|1
1619694680000|2021-04-29 11:11:20|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|1
1619694690000|2021-04-29 11:11:30|2320.4|2320.1|2320.4|2320.1|2320.6|2320.3|2320.4|2320.1|10
1619694700000|2021-04-29 11:11:40|2320.3|2320|2320.5|2320.2|2320.5|2320.2|2320.3|2320|5
1619694710000|2021-04-29 11:11:50|2320.3|2320|2320.1|2319.8|2320.5|2320.2|2320.1|2319.8|8
1619694720000|2021-04-29 11:12:00|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|3
1619694740000|2021-04-29 11:12:20|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|1
1619694750000|2021-04-29 11:12:30|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320|2319.7|28
1619694770000|2021-04-29 11:12:50|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1619694780000|2021-04-29 11:13:00|2320.4|2320.1|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|4
1619694790000|2021-04-29 11:13:10|2320.4|2320.1|2320.3|2320|2320.5|2320.2|2320.3|2320|5
1619694800000|2021-04-29 11:13:20|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320|2319.7|12
1619694820000|2021-04-29 11:13:40|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320|2319.7|13
1619694830000|2021-04-29 11:13:50|2320.3|2320|2320.8|2320.5|2320.8|2320.5|2320.3|2320|6
1619694840000|2021-04-29 11:14:00|2320.6|2320.3|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|9
1619694850000|2021-04-29 11:14:10|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2
1619694860000|2021-04-29 11:14:20|2320.8|2320.5|2319.8|2319.5|2320.8|2320.5|2319.8|2319.5|34
1619694870000|2021-04-29 11:14:30|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|1
1619694890000|2021-04-29 11:14:50|2319.5|2319.2|2319.9|2319.6|2319.9|2319.6|2319.5|2319.2|11
1619694900000|2021-04-29 11:15:00|2319.7|2319.4|2320|2319.7|2320|2319.7|2319.7|2319.4|8
1619694910000|2021-04-29 11:15:10|2319.7|2319.4|2319.9|2319.6|2319.9|2319.6|2319.7|2319.4|5
1619694920000|2021-04-29 11:15:20|2320|2319.7|2319.4|2319.1|2320|2319.7|2319.3|2319|10
1619694950000|2021-04-29 11:15:50|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|11
1619694960000|2021-04-29 11:16:00|2319.4|2319.1|2319.6|2319.3|2319.6|2319.3|2319.4|2319.1|7
1619694970000|2021-04-29 11:16:10|2319.4|2319.1|2319.7|2319.4|2319.7|2319.4|2319.3|2319|11
1619694980000|2021-04-29 11:16:20|2319.4|2319.1|2319.6|2319.3|2319.6|2319.3|2319.4|2319.1|4
1619695000000|2021-04-29 11:16:40|2319.4|2319.1|2319.9|2319.6|2319.9|2319.6|2319.4|2319.1|11
1619695010000|2021-04-29 11:16:50|2319.6|2319.3|2319.8|2319.5|2319.8|2319.5|2319.6|2319.3|7
1619695020000|2021-04-29 11:17:00|2319.6|2319.3|2319.7|2319.4|2319.8|2319.5|2319.5|2319.2|7
1619695030000|2021-04-29 11:17:10|2319.8|2319.5|2319.6|2319.3|2319.8|2319.5|2319.6|2319.3|3
1619695050000|2021-04-29 11:17:30|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|8
1619695070000|2021-04-29 11:17:50|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|5
1619695100000|2021-04-29 11:18:20|2319.9|2319.6|2320.2|2319.9|2320.2|2319.9|2319.9|2319.6|8
1619695110000|2021-04-29 11:18:30|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|4
1619695120000|2021-04-29 11:18:40|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|4
1619695140000|2021-04-29 11:19:00|||||||||1
1619695150000|2021-04-29 11:19:10|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|5
1619695170000|2021-04-29 11:19:30|2320.2|2319.9|2320|2319.7|2320.3|2320|2320|2319.7|9
1619695180000|2021-04-29 11:19:40|2319.6|2319.3|2319.5|2319.2|2319.9|2319.6|2319.4|2319.1|45
1619695190000|2021-04-29 11:19:50|2319.6|2319.3|2319.6|2319.3|2319.7|2319.4|2319.3|2319|11
1619695200000|2021-04-29 11:20:00|2319.3|2319|2319.5|2319.2|2319.5|2319.2|2319.3|2319|2
1619695210000|2021-04-29 11:20:10|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|1
1619695220000|2021-04-29 11:20:20|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|1
1619695240000|2021-04-29 11:20:40|2319.1|2318.8|2319|2318.7|2319.4|2319.1|2319|2318.7|11
1619695250000|2021-04-29 11:20:50|2318.9|2318.6|2319.1|2318.8|2319.1|2318.8|2318.9|2318.6|4
1619695260000|2021-04-29 11:21:00|2319.2|2318.9|2319.3|2319|2319.3|2319|2318.9|2318.6|4
1619695270000|2021-04-29 11:21:10|2319.4|2319.1|2319.6|2319.3|2319.6|2319.3|2319.4|2319.1|6
1619695280000|2021-04-29 11:21:20|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|3
1619695290000|2021-04-29 11:21:30|2319.4|2319.1|2319.6|2319.3|2319.6|2319.3|2319.2|2318.9|10
1619695300000|2021-04-29 11:21:40|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2
1619695310000|2021-04-29 11:21:50|2319.6|2319.3|2319.5|2319.2|2319.7|2319.4|2319.5|2319.2|10
1619695320000|2021-04-29 11:22:00|2319.7|2319.4|2319.3|2319|2319.7|2319.4|2319.3|2319|22
1619695330000|2021-04-29 11:22:10|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.2|2318.9|6
1619695350000|2021-04-29 11:22:30|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|1
1619695380000|2021-04-29 11:23:00|2319.1|2318.8|2319.3|2319|2319.3|2319|2319|2318.7|10
1619695390000|2021-04-29 11:23:10|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|1
1619695420000|2021-04-29 11:23:40|2319|2318.7|2319.4|2319.1|2319.4|2319.1|2319|2318.7|9
1619695430000|2021-04-29 11:23:50|||||||||1
1619695440000|2021-04-29 11:24:00|2319.3|2319|2319.5|2319.2|2319.5|2319.2|2319.3|2319|11
1619695450000|2021-04-29 11:24:10|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2
1619695480000|2021-04-29 11:24:40|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|3
1619695490000|2021-04-29 11:24:50|2319.7|2319.4|2319.9|2319.6|2319.9|2319.6|2319.5|2319.2|11
1619695500000|2021-04-29 11:25:00|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|3
1619695550000|2021-04-29 11:25:50|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|1
1619695560000|2021-04-29 11:26:00|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|2
1619695580000|2021-04-29 11:26:20|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|1
1619695590000|2021-04-29 11:26:30|||||||||1
1619695600000|2021-04-29 11:26:40|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1619695610000|2021-04-29 11:26:50|2319.6|2319.3|2319.9|2319.6|2319.9|2319.6|2319.6|2319.3|10
1619695630000|2021-04-29 11:27:10|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2
1619695640000|2021-04-29 11:27:20|||||||||1
1619695650000|2021-04-29 11:27:30|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|2
1619695660000|2021-04-29 11:27:40|2319.9|2319.6|2320.2|2319.9|2320.2|2319.9|2319.9|2319.6|15
1619695680000|2021-04-29 11:28:00|2320|2319.7|2320.4|2320.1|2320.4|2320.1|2320|2319.7|7
1619695690000|2021-04-29 11:28:10|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2
1619695710000|2021-04-29 11:28:30|||||||||1
1619695730000|2021-04-29 11:28:50|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2
1619695760000|2021-04-29 11:29:20|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|2
1619695780000|2021-04-29 11:29:40|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.5|2319.2|3
1619695800000|2021-04-29 11:30:00|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|3
1619695810000|2021-04-29 11:30:10|2319.7|2319.4|2320.4|2320.1|2320.4|2320.1|2319.7|2319.4|15
1619695820000|2021-04-29 11:30:20|2320.3|2320|2321|2320.7|2321.1|2320.8|2320.3|2320|38
1619695830000|2021-04-29 11:30:30|2321.2|2320.9|2321.2|2320.9|2321.4|2321.1|2320.9|2320.6|30
1619695840000|2021-04-29 11:30:40|2321.1|2320.8|2320.9|2320.6|2321.1|2320.8|2320.8|2320.5|7
1619695860000|2021-04-29 11:31:00|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|2
1619695870000|2021-04-29 11:31:10|2319.7|2319.4|2319.5|2319.2|2319.7|2319.4|2319.5|2319.2|15
1619695880000|2021-04-29 11:31:20|2319.7|2319.4|2319.4|2319.1|2319.7|2319.4|2319.4|2319.1|2
1619695890000|2021-04-29 11:31:30|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|1
1619695910000|2021-04-29 11:31:50|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|4
1619695960000|2021-04-29 11:32:40|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|1
1619695990000|2021-04-29 11:33:10|2319.5|2319.2|2319.8|2319.5|2319.8|2319.5|2319.5|2319.2|3
1619696010000|2021-04-29 11:33:30|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|5
1619696040000|2021-04-29 11:34:00|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|4
1619696060000|2021-04-29 11:34:20|||||||||1
1619696070000|2021-04-29 11:34:30|2319.8|2319.5|2320.1|2319.8|2320.5|2320.2|2319.7|2319.4|21
1619696080000|2021-04-29 11:34:40|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|1
1619696090000|2021-04-29 11:34:50|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|4
1619696100000|2021-04-29 11:35:00|2319.9|2319.6|2319.7|2319.4|2319.9|2319.6|2319.4|2319.1|10
1619696110000|2021-04-29 11:35:10|||||||||1
1619696130000|2021-04-29 11:35:30|2319.8|2319.5|2320.3|2320|2320.3|2320|2319.8|2319.5|8
1619696140000|2021-04-29 11:35:40|2320.2|2319.9|2320.4|2320.1|2320.5|2320.2|2320.2|2319.9|12
1619696150000|2021-04-29 11:35:50|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|2
1619696160000|2021-04-29 11:36:00|2320|2319.7|2320.7|2320.4|2320.9|2320.6|2320|2319.7|63
1619696180000|2021-04-29 11:36:20|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2
1619696190000|2021-04-29 11:36:30|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2
1619696210000|2021-04-29 11:36:50|2321.2|2320.9|2321|2320.7|2321.2|2320.9|2320.9|2320.6|8
1619696220000|2021-04-29 11:37:00|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|7
1619696230000|2021-04-29 11:37:10|2320.5|2320.2|2321|2320.7|2321|2320.7|2320.5|2320.2|5
1619696240000|2021-04-29 11:37:20|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|2
1619696250000|2021-04-29 11:37:30|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|1
1619696260000|2021-04-29 11:37:40|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|3
1619696280000|2021-04-29 11:38:00|2321|2320.7|2321.1|2320.8|2321.1|2320.8|2321|2320.7|3
1619696310000|2021-04-29 11:38:30|2320.9|2320.6|2321.3|2321|2321.3|2321|2320.9|2320.6|10
1619696340000|2021-04-29 11:39:00|2321|2320.7|2321.3|2321|2321.3|2321|2321|2320.7|5
1619696360000|2021-04-29 11:39:20|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|2
1619696370000|2021-04-29 11:39:30|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|7
1619696380000|2021-04-29 11:39:40|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|7
1619696390000|2021-04-29 11:39:50|2320.7|2320.4|2320.9|2320.6|2321|2320.7|2320.7|2320.4|10
1619696400000|2021-04-29 11:40:00|2320.7|2320.4|2321.4|2321.1|2321.4|2321.1|2320.7|2320.4|51
1619696410000|2021-04-29 11:40:10|2321.2|2320.9|2321.6|2321.3|2321.6|2321.3|2321.2|2320.9|8
1619696420000|2021-04-29 11:40:20|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.4|2321.1|5
1619696430000|2021-04-29 11:40:30|2321.5|2321.2|2321.5|2321.2|2321.7|2321.4|2321.4|2321.1|16
1619696440000|2021-04-29 11:40:40|2321.3|2321|2321.4|2321.1|2321.5|2321.2|2321.3|2321|22
1619696450000|2021-04-29 11:40:50|2321.5|2321.2|2321.3|2321|2321.6|2321.3|2321.3|2321|14
1619696460000|2021-04-29 11:41:00|2321.4|2321.1|2321.5|2321.2|2321.5|2321.2|2321.4|2321.1|3
1619696470000|2021-04-29 11:41:10|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|1
1619696480000|2021-04-29 11:41:20|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|4
1619696490000|2021-04-29 11:41:30|||||||||2
1619696500000|2021-04-29 11:41:40|2321.3|2321|2321.6|2321.3|2321.6|2321.3|2321.3|2321|7
1619696510000|2021-04-29 11:41:50|2321.4|2321.1|2321.3|2321|2321.8|2321.5|2321.3|2321|13
1619696530000|2021-04-29 11:42:10|2321.2|2320.9|2321.5|2321.2|2321.5|2321.2|2321.2|2320.9|4
1619696550000|2021-04-29 11:42:30|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|4
1619696560000|2021-04-29 11:42:40|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|6
1619696570000|2021-04-29 11:42:50|2321.7|2321.4|2321.5|2321.2|2321.7|2321.4|2321.5|2321.2|5
1619696580000|2021-04-29 11:43:00|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|3
1619696590000|2021-04-29 11:43:10|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|1
1619696600000|2021-04-29 11:43:20|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.4|2321.1|4
1619696610000|2021-04-29 11:43:30|2321.4|2321.1|2321.7|2321.4|2321.7|2321.4|2321.4|2321.1|10
1619696620000|2021-04-29 11:43:40|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.2|2320.9|7
1619696630000|2021-04-29 11:43:50|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2
1619696640000|2021-04-29 11:44:00|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2
1619696650000|2021-04-29 11:44:10|2321.1|2320.8|2321.1|2320.8|2321.2|2320.9|2320.9|2320.6|9
1619696670000|2021-04-29 11:44:30|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|1
1619696680000|2021-04-29 11:44:40|2320.7|2320.4|2321.1|2320.8|2321.1|2320.8|2320.7|2320.4|5
1619696690000|2021-04-29 11:44:50|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|1
1619696700000|2021-04-29 11:45:00|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|3
1619696710000|2021-04-29 11:45:10|2320.6|2320.3|2320.7|2320.4|2320.9|2320.6|2320.6|2320.3|8
1619696720000|2021-04-29 11:45:20|2320.9|2320.6|2321.2|2320.9|2321.2|2320.9|2320.9|2320.6|3
1619696730000|2021-04-29 11:45:30|2321.3|2321|2321.4|2321.1|2321.4|2321.1|2321.2|2320.9|7
1619696740000|2021-04-29 11:45:40|2321.2|2320.9|2321.2|2320.9|2321.4|2321.1|2321.2|2320.9|5
1619696780000|2021-04-29 11:46:20|2321.6|2321.3|2321.9|2321.6|2321.9|2321.6|2321.6|2321.3|4
1619696790000|2021-04-29 11:46:30|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.4|2321.1|3
1619696800000|2021-04-29 11:46:40|2321.5|2321.2|2321.5|2321.2|2321.7|2321.4|2321.5|2321.2|9
1619696810000|2021-04-29 11:46:50|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2
1619696820000|2021-04-29 11:47:00|2321.7|2321.4|2322|2321.7|2322|2321.7|2321.7|2321.4|6
1619696880000|2021-04-29 11:48:00|2321.7|2321.4|2322.2|2321.9|2322.3|2322|2321.7|2321.4|56
1619696890000|2021-04-29 11:48:10|2322.3|2322|2322.5|2322.2|2322.5|2322.2|2322.3|2322|24
1619696900000|2021-04-29 11:48:20|2322.4|2322.1|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|3
1619696910000|2021-04-29 11:48:30|2322.6|2322.3|2322.7|2322.4|2322.8|2322.5|2322.6|2322.3|16
1619696920000|2021-04-29 11:48:40|2322.9|2322.6|2322.4|2322.1|2322.9|2322.6|2322.4|2322.1|4
1619696930000|2021-04-29 11:48:50|2322.5|2322.2|2322.7|2322.4|2322.7|2322.4|2322.5|2322.2|3
1619696940000|2021-04-29 11:49:00|2322.9|2322.6|2322.5|2322.2|2322.9|2322.6|2322.5|2322.2|5
1619696950000|2021-04-29 11:49:10|2322.6|2322.3|2322.4|2322.1|2322.6|2322.3|2322.4|2322.1|4
1619696960000|2021-04-29 11:49:20|||||||||1
1619696990000|2021-04-29 11:49:50|2322.2|2321.9|2322.5|2322.2|2322.5|2322.2|2322.2|2321.9|2
1619697010000|2021-04-29 11:50:10|||||||||1
1619697030000|2021-04-29 11:50:30|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2
1619697060000|2021-04-29 11:51:00|2322.7|2322.4|2322.5|2322.2|2322.7|2322.4|2322.4|2322.1|7
1619697070000|2021-04-29 11:51:10|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2
1619697100000|2021-04-29 11:51:40|||||||||1
1619697130000|2021-04-29 11:52:10|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.3|2322|3
1619697150000|2021-04-29 11:52:30|||||||||1
1619697160000|2021-04-29 11:52:40|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|1
1619697190000|2021-04-29 11:53:10|2322.3|2322|2322.5|2322.2|2322.5|2322.2|2322.3|2322|5
1619697200000|2021-04-29 11:53:20|2322.4|2322.1|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|3
1619697210000|2021-04-29 11:53:30|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|3
1619697220000|2021-04-29 11:53:40|2322.3|2322|2322.7|2322.4|2322.7|2322.4|2322.3|2322|3
1619697230000|2021-04-29 11:53:50|2322.2|2321.9|2322.6|2322.3|2322.6|2322.3|2322.2|2321.9|10
1619697250000|2021-04-29 11:54:10|2322.1|2321.8|2321.9|2321.6|2322.1|2321.8|2321.9|2321.6|4
1619697260000|2021-04-29 11:54:20|2321.7|2321.4|2322|2321.7|2322|2321.7|2321.6|2321.3|29
1619697270000|2021-04-29 11:54:30|||||||||1
1619697290000|2021-04-29 11:54:50|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|9
1619697310000|2021-04-29 11:55:10|2321.7|2321.4|2321.5|2321.2|2321.7|2321.4|2321.5|2321.2|8
1619697320000|2021-04-29 11:55:20|2321.7|2321.4|2322|2321.7|2322|2321.7|2321.7|2321.4|5
1619697330000|2021-04-29 11:55:30|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|2
1619697360000|2021-04-29 11:56:00|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|2
1619697370000|2021-04-29 11:56:10|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322|2321.7|6
1619697380000|2021-04-29 11:56:20|2321.9|2321.6|2322.1|2321.8|2322.1|2321.8|2321.9|2321.6|4
1619697390000|2021-04-29 11:56:30|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|1
1619697410000|2021-04-29 11:56:50|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|1
1619697420000|2021-04-29 11:57:00|2322.1|2321.8|2321.9|2321.6|2322.1|2321.8|2321.9|2321.6|4
1619697470000|2021-04-29 11:57:50|2322|2321.7|2321.6|2321.3|2322|2321.7|2321.6|2321.3|5
1619697480000|2021-04-29 11:58:00|2321.5|2321.2|2321.3|2321|2321.5|2321.2|2321.3|2321|5
1619697490000|2021-04-29 11:58:10|2321.5|2321.2|2321.8|2321.5|2321.8|2321.5|2321.5|2321.2|13
1619697510000|2021-04-29 11:58:30|||||||||1
1619697520000|2021-04-29 11:58:40|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|3
1619697540000|2021-04-29 11:59:00|2322.1|2321.8|2322|2321.7|2322.2|2321.9|2322|2321.7|7
1619697550000|2021-04-29 11:59:10|2322.2|2321.9|2322.5|2322.2|2322.5|2322.2|2322.2|2321.9|48
1619697560000|2021-04-29 11:59:20|2322.4|2322.1|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|9
1619697570000|2021-04-29 11:59:30|2322.6|2322.3|2322.7|2322.4|2322.7|2322.4|2322.3|2322|18
1619697580000|2021-04-29 11:59:40|2322.5|2322.2|2322.8|2322.5|2322.8|2322.5|2322.5|2322.2|12
1619697590000|2021-04-29 11:59:50|||||||||1
1619697600000|2021-04-29 12:00:00|2322.3|2322|2322.6|2322.3|2322.8|2322.5|2322.3|2322|56
1619697610000|2021-04-29 12:00:10|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|1
1619697620000|2021-04-29 12:00:20|2322.4|2322.1|2322.6|2322.3|2322.6|2322.3|2322.4|2322.1|4
1619697630000|2021-04-29 12:00:30|2322.4|2322.1|2322.3|2322|2322.4|2322.1|2322|2321.7|9
1619697640000|2021-04-29 12:00:40|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|1
1619697650000|2021-04-29 12:00:50|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|5
1619697660000|2021-04-29 12:01:00|2322.3|2322|2322.4|2322.1|2322.7|2322.4|2322.3|2322|17
1619697670000|2021-04-29 12:01:10|2322.6|2322.3|2322.7|2322.4|2322.9|2322.6|2322.6|2322.3|39
1619697690000|2021-04-29 12:01:30|2322.5|2322.2|2322.6|2322.3|2322.8|2322.5|2322.5|2322.2|3
1619697700000|2021-04-29 12:01:40|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.3|2322|8
1619697710000|2021-04-29 12:01:50|2322.2|2321.9|2322.7|2322.4|2322.7|2322.4|2322.2|2321.9|9
1619697720000|2021-04-29 12:02:00|2322.5|2322.2|2322.9|2322.6|2322.9|2322.6|2322.3|2322|16
1619697730000|2021-04-29 12:02:10|2322.7|2322.4|2322.8|2322.5|2322.9|2322.6|2322.7|2322.4|12
1619697740000|2021-04-29 12:02:20|2323|2322.7|2323.4|2323.1|2323.7|2323.4|2322.9|2322.6|73
1619697750000|2021-04-29 12:02:30|2323.6|2323.3|2323.5|2323.2|2323.7|2323.4|2323.5|2323.2|14
1619697760000|2021-04-29 12:02:40|2323.7|2323.4|2324.3|2324|2324.4|2324.1|2323.5|2323.2|155
1619697770000|2021-04-29 12:02:50|2324.2|2323.9|2324.4|2324.1|2324.5|2324.2|2324.2|2323.9|53
1619697780000|2021-04-29 12:03:00|2324.2|2323.9|2324.1|2323.8|2324.4|2324.1|2323.9|2323.6|53
1619697790000|2021-04-29 12:03:10|2323.9|2323.6|2324.1|2323.8|2324.3|2324|2323.9|2323.6|23
1619697800000|2021-04-29 12:03:20|2324|2323.7|2323.8|2323.5|2324.3|2324|2323.8|2323.5|23
1619697810000|2021-04-29 12:03:30|2323.7|2323.4|2324.1|2323.8|2324.1|2323.8|2323.7|2323.4|11
1619697820000|2021-04-29 12:03:40|2323.9|2323.6|2324|2323.7|2324|2323.7|2323.8|2323.5|29
1619697830000|2021-04-29 12:03:50|2324.1|2323.8|2324.1|2323.8|2324.4|2324.1|2324.1|2323.8|10
1619697840000|2021-04-29 12:04:00|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|7
1619697870000|2021-04-29 12:04:30|2324.5|2324.2|2324.1|2323.8|2324.5|2324.2|2324.1|2323.8|10
1619697880000|2021-04-29 12:04:40|2324.2|2323.9|2324.4|2324.1|2324.4|2324.1|2324.1|2323.8|10
1619697890000|2021-04-29 12:04:50|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2
1619697900000|2021-04-29 12:05:00|2324.1|2323.8|2324.3|2324|2324.3|2324|2324.1|2323.8|7
1619697910000|2021-04-29 12:05:10|2324.2|2323.9|2324.5|2324.2|2324.5|2324.2|2324.2|2323.9|16
1619697920000|2021-04-29 12:05:20|2324.4|2324.1|2324.3|2324|2324.6|2324.3|2324.3|2324|16
1619697930000|2021-04-29 12:05:30|2324.4|2324.1|2324.1|2323.8|2324.4|2324.1|2324.1|2323.8|4
1619697940000|2021-04-29 12:05:40|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|3
1619697950000|2021-04-29 12:05:50|2324.3|2324|2324.3|2324|2324.3|2324|2324.2|2323.9|12
1619697960000|2021-04-29 12:06:00|2324|2323.7|2324.1|2323.8|2324.1|2323.8|2324|2323.7|6
1619697970000|2021-04-29 12:06:10|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|2
1619697980000|2021-04-29 12:06:20|2324|2323.7|2324|2323.7|2324|2323.7|2323.8|2323.5|22
1619697990000|2021-04-29 12:06:30|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|3
1619698000000|2021-04-29 12:06:40|2324|2323.7|2324.1|2323.8|2324.1|2323.8|2323.9|2323.6|4
1619698020000|2021-04-29 12:07:00|2323.9|2323.6|2324.5|2324.2|2324.6|2324.3|2323.9|2323.6|53
1619698030000|2021-04-29 12:07:10|2324.1|2323.8|2324.1|2323.8|2324.5|2324.2|2324|2323.7|24
1619698040000|2021-04-29 12:07:20|2324|2323.7|2324.1|2323.8|2324.1|2323.8|2324|2323.7|3
1619698060000|2021-04-29 12:07:40|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.8|2323.5|6
1619698070000|2021-04-29 12:07:50|2323.8|2323.5|2324.2|2323.9|2324.2|2323.9|2323.8|2323.5|5
1619698080000|2021-04-29 12:08:00|2324.3|2324|2324.4|2324.1|2324.5|2324.2|2324.3|2324|21
1619698090000|2021-04-29 12:08:10|2324.3|2324|2324.5|2324.2|2324.5|2324.2|2324.2|2323.9|10
1619698100000|2021-04-29 12:08:20|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|1
1619698110000|2021-04-29 12:08:30|2324.3|2324|2324.2|2323.9|2324.3|2324|2324.2|2323.9|12
1619698120000|2021-04-29 12:08:40|2324.3|2324|2324.2|2323.9|2324.3|2324|2324.2|2323.9|2
1619698130000|2021-04-29 12:08:50|2324.1|2323.8|2324.1|2323.8|2324.2|2323.9|2323.9|2323.6|19
1619698140000|2021-04-29 12:09:00|2324.2|2323.9|2324.1|2323.8|2324.3|2324|2324.1|2323.8|6
1619698150000|2021-04-29 12:09:10|2324|2323.7|2324.2|2323.9|2324.2|2323.9|2324|2323.7|16
1619698160000|2021-04-29 12:09:20|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|5
1619698170000|2021-04-29 12:09:30|||||||||4
1619698180000|2021-04-29 12:09:40|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|12
1619698190000|2021-04-29 12:09:50|2324.1|2323.8|2324.3|2324|2324.3|2324|2324.1|2323.8|18
1619698200000|2021-04-29 12:10:00|2324.4|2324.1|2324.4|2324.1|2324.6|2324.3|2324.3|2324|36
1619698210000|2021-04-29 12:10:10|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.3|2324|18
1619698220000|2021-04-29 12:10:20|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|2
1619698230000|2021-04-29 12:10:30|2324.4|2324.1|2324.8|2324.5|2324.8|2324.5|2324.4|2324.1|17
1619698240000|2021-04-29 12:10:40|2324.7|2324.4|2326.1|2325.8|2326.2|2325.9|2324.7|2324.4|112
1619698250000|2021-04-29 12:10:50|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.1|2325.8|8
1619698260000|2021-04-29 12:11:00|2326.2|2325.9|2326.1|2325.8|2326.2|2325.9|2325.8|2325.5|28
1619698270000|2021-04-29 12:11:10|2325.9|2325.6|2325.7|2325.4|2326|2325.7|2325.7|2325.4|5
1619698280000|2021-04-29 12:11:20|2326.1|2325.8|2326|2325.7|2326.2|2325.9|2326|2325.7|15
1619698290000|2021-04-29 12:11:30|2325.9|2325.6|2325.8|2325.5|2326|2325.7|2325.7|2325.4|27
1619698300000|2021-04-29 12:11:40|2325.7|2325.4|2325.6|2325.3|2325.8|2325.5|2325.6|2325.3|12
1619698310000|2021-04-29 12:11:50|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|3
1619698320000|2021-04-29 12:12:00|2325.5|2325.2|2325.8|2325.5|2325.8|2325.5|2325.5|2325.2|21
1619698330000|2021-04-29 12:12:10|2325.7|2325.4|2326.2|2325.9|2326.2|2325.9|2325.7|2325.4|20
1619698340000|2021-04-29 12:12:20|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.1|2325.8|5
1619698350000|2021-04-29 12:12:30|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|2
1619698360000|2021-04-29 12:12:40|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|5
1619698370000|2021-04-29 12:12:50|2326.1|2325.8|2326.3|2326|2326.3|2326|2326.1|2325.8|13
1619698380000|2021-04-29 12:13:00|2326.1|2325.8|2325.8|2325.5|2326.1|2325.8|2325.8|2325.5|27
1619698390000|2021-04-29 12:13:10|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2
1619698400000|2021-04-29 12:13:20|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|6
1619698410000|2021-04-29 12:13:30|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|3
1619698420000|2021-04-29 12:13:40|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|20
1619698430000|2021-04-29 12:13:50|2325.9|2325.6|2325.8|2325.5|2326|2325.7|2325.8|2325.5|8
1619698450000|2021-04-29 12:14:10|2325.6|2325.3|2325.7|2325.4|2325.7|2325.4|2325.5|2325.2|19
1619698460000|2021-04-29 12:14:20|2325.8|2325.5|2325.6|2325.3|2325.8|2325.5|2325.6|2325.3|2
1619698470000|2021-04-29 12:14:30|2325.5|2325.2|2325.7|2325.4|2325.7|2325.4|2325.5|2325.2|11
1619698480000|2021-04-29 12:14:40|2325.8|2325.5|2325.6|2325.3|2325.8|2325.5|2325.6|2325.3|13
1619698490000|2021-04-29 12:14:50|2325.5|2325.2|2325.4|2325.1|2325.6|2325.3|2325.4|2325.1|34
1619698500000|2021-04-29 12:15:00|2325.5|2325.2|2325.5|2325.2|2325.6|2325.3|2325.4|2325.1|16
1619698520000|2021-04-29 12:15:20|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2
1619698530000|2021-04-29 12:15:30|2325.5|2325.2|2325.9|2325.6|2325.9|2325.6|2325.5|2325.2|24
1619698540000|2021-04-29 12:15:40|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2
1619698550000|2021-04-29 12:15:50|2325.7|2325.4|2325.6|2325.3|2325.7|2325.4|2325.5|2325.2|16
1619698560000|2021-04-29 12:16:00|2325.5|2325.2|2325.4|2325.1|2325.6|2325.3|2325.4|2325.1|10
1619698580000|2021-04-29 12:16:20|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|9
1619698590000|2021-04-29 12:16:30|2325.2|2324.9|2325.3|2325|2325.4|2325.1|2325|2324.7|76
1619698600000|2021-04-29 12:16:40|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|1
1619698610000|2021-04-29 12:16:50|2325|2324.7|2324.7|2324.4|2325.1|2324.8|2324.6|2324.3|15
1619698620000|2021-04-29 12:17:00|2324.6|2324.3|2324.6|2324.3|2324.7|2324.4|2324.6|2324.3|5
1619698630000|2021-04-29 12:17:10|2324.5|2324.2|2324.7|2324.4|2324.9|2324.6|2324.5|2324.2|27
1619698640000|2021-04-29 12:17:20|2324.8|2324.5|2324.9|2324.6|2324.9|2324.6|2324.7|2324.4|16
1619698650000|2021-04-29 12:17:30|2325|2324.7|2325.1|2324.8|2325.1|2324.8|2325|2324.7|4
1619698660000|2021-04-29 12:17:40|2325.3|2325|2325.4|2325.1|2325.4|2325.1|2325.2|2324.9|7
1619698670000|2021-04-29 12:17:50|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|4
1619698680000|2021-04-29 12:18:00|||||||||2
1619698690000|2021-04-29 12:18:10|2324.9|2324.6|2325|2324.7|2325|2324.7|2324.9|2324.6|6
1619698700000|2021-04-29 12:18:20|2325.1|2324.8|2325.2|2324.9|2325.4|2325.1|2325.1|2324.8|19
1619698710000|2021-04-29 12:18:30|2324.8|2324.5|2325|2324.7|2325|2324.7|2324.8|2324.5|5
1619698720000|2021-04-29 12:18:40|2325.2|2324.9|2325.1|2324.8|2325.3|2325|2325.1|2324.8|16
1619698740000|2021-04-29 12:19:00|2325.3|2325|2325.4|2325.1|2325.4|2325.1|2325.2|2324.9|7
1619698750000|2021-04-29 12:19:10|||||||||1
1619698780000|2021-04-29 12:19:40|2325.2|2324.9|2325.3|2325|2325.4|2325.1|2325.1|2324.8|16
1619698810000|2021-04-29 12:20:10|2325|2324.7|2324.9|2324.6|2325|2324.7|2324.8|2324.5|4
1619698820000|2021-04-29 12:20:20|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|3
1619698830000|2021-04-29 12:20:30|2325.2|2324.9|2324.9|2324.6|2325.2|2324.9|2324.9|2324.6|2
1619698840000|2021-04-29 12:20:40|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2
1619698850000|2021-04-29 12:20:50|2324.9|2324.6|2325|2324.7|2325|2324.7|2324.9|2324.6|2
1619698860000|2021-04-29 12:21:00|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2
1619698890000|2021-04-29 12:21:30|2325|2324.7|2325|2324.7|2325.2|2324.9|2325|2324.7|16
1619698900000|2021-04-29 12:21:40|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|1
1619698910000|2021-04-29 12:21:50|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.2|2324.9|5
1619698920000|2021-04-29 12:22:00|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|10
1619698930000|2021-04-29 12:22:10|2325.7|2325.4|2325.7|2325.4|2325.9|2325.6|2325.7|2325.4|11
1619698940000|2021-04-29 12:22:20|||||||||8
1619698950000|2021-04-29 12:22:30|2326|2325.7|2325.7|2325.4|2326|2325.7|2325.7|2325.4|16
1619698960000|2021-04-29 12:22:40|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|2
1619698970000|2021-04-29 12:22:50|2325.6|2325.3|2325.7|2325.4|2325.7|2325.4|2325.6|2325.3|5
1619698980000|2021-04-29 12:23:00|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|13
1619699010000|2021-04-29 12:23:30|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|5
1619699020000|2021-04-29 12:23:40|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|8
1619699030000|2021-04-29 12:23:50|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|3
1619699040000|2021-04-29 12:24:00|2325.7|2325.4|2324.9|2324.6|2325.7|2325.4|2324.9|2324.6|9
1619699050000|2021-04-29 12:24:10|2324.8|2324.5|2324.7|2324.4|2324.8|2324.5|2324.7|2324.4|7
1619699060000|2021-04-29 12:24:20|||||||||2
1619699070000|2021-04-29 12:24:30|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|3
1619699080000|2021-04-29 12:24:40|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|8
1619699090000|2021-04-29 12:24:50|2325.1|2324.8|2325.3|2325|2325.4|2325.1|2325.1|2324.8|11
1619699110000|2021-04-29 12:25:10|2325.4|2325.1|2325.8|2325.5|2325.8|2325.5|2325.4|2325.1|18
1619699120000|2021-04-29 12:25:20|2326|2325.7|2325.8|2325.5|2326|2325.7|2325.8|2325.5|5
1619699130000|2021-04-29 12:25:30|||||||||2
1619699140000|2021-04-29 12:25:40|2325.7|2325.4|2325.6|2325.3|2325.7|2325.4|2325.6|2325.3|4
1619699150000|2021-04-29 12:25:50|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|5
1619699160000|2021-04-29 12:26:00|2325.5|2325.2|2325.5|2325.2|2325.7|2325.4|2325.5|2325.2|3
1619699190000|2021-04-29 12:26:30|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|24
1619699200000|2021-04-29 12:26:40|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.2|2324.9|4
1619699210000|2021-04-29 12:26:50|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|9
1619699220000|2021-04-29 12:27:00|2325.3|2325|2325.3|2325|2325.3|2325|2325.3|2325|1
1619699230000|2021-04-29 12:27:10|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|6
1619699260000|2021-04-29 12:27:40|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|4
1619699270000|2021-04-29 12:27:50|2325.6|2325.3|2326.1|2325.8|2326.1|2325.8|2325.6|2325.3|8
1619699280000|2021-04-29 12:28:00|2325.7|2325.4|2325.3|2325|2325.7|2325.4|2325.3|2325|15
1619699290000|2021-04-29 12:28:10|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|7
1619699300000|2021-04-29 12:28:20|2325.1|2324.8|2325|2324.7|2325.1|2324.8|2324.9|2324.6|36
1619699310000|2021-04-29 12:28:30|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2
1619699320000|2021-04-29 12:28:40|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|4
1619699330000|2021-04-29 12:28:50|||||||||2
1619699340000|2021-04-29 12:29:00|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|1
1619699370000|2021-04-29 12:29:30|2325|2324.7|2325.2|2324.9|2325.2|2324.9|2325|2324.7|2
1619699380000|2021-04-29 12:29:40|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|1
1619699390000|2021-04-29 12:29:50|2325.7|2325.4|2325.5|2325.2|2325.7|2325.4|2325.5|2325.2|11
1619699400000|2021-04-29 12:30:00|2325.4|2325.1|2324.9|2324.6|2325.4|2325.1|2324.9|2324.6|16
1619699410000|2021-04-29 12:30:10|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|1
1619699420000|2021-04-29 12:30:20|2325|2324.7|2325.5|2325.2|2325.5|2325.2|2325|2324.7|10
1619699430000|2021-04-29 12:30:30|2325.7|2325.4|2325.9|2325.6|2325.9|2325.6|2325.7|2325.4|17
1619699440000|2021-04-29 12:30:40|2326.2|2325.9|2325.8|2325.5|2326.6|2326.3|2325.8|2325.5|57
1619699450000|2021-04-29 12:30:50|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|5
1619699460000|2021-04-29 12:31:00|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|7
1619699470000|2021-04-29 12:31:10|2325.5|2325.2|2325.1|2324.8|2325.5|2325.2|2325.1|2324.8|16
1619699480000|2021-04-29 12:31:20|2325|2324.7|2325|2324.7|2325.1|2324.8|2324.6|2324.3|23
1619699490000|2021-04-29 12:31:30|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2324.9|2324.6|12
1619699500000|2021-04-29 12:31:40|2324.9|2324.6|2324.4|2324.1|2324.9|2324.6|2324.2|2323.9|127
1619699510000|2021-04-29 12:31:50|2324.5|2324.2|2324.8|2324.5|2324.8|2324.5|2324.5|2324.2|8
1619699520000|2021-04-29 12:32:00|2325|2324.7|2324.9|2324.6|2325.2|2324.9|2324.9|2324.6|11
1619699530000|2021-04-29 12:32:10|2324.7|2324.4|2325|2324.7|2325|2324.7|2324.5|2324.2|27
1619699540000|2021-04-29 12:32:20|2324.6|2324.3|2325|2324.7|2325|2324.7|2324.6|2324.3|2
1619699550000|2021-04-29 12:32:30|||||||||1
1619699570000|2021-04-29 12:32:50|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|7
1619699580000|2021-04-29 12:33:00|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2
1619699590000|2021-04-29 12:33:10|2324.7|2324.4|2325|2324.7|2325|2324.7|2324.7|2324.4|11
1619699600000|2021-04-29 12:33:20|2325.1|2324.8|2325.2|2324.9|2325.2|2324.9|2325|2324.7|6
1619699610000|2021-04-29 12:33:30|2325.1|2324.8|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|2
1619699620000|2021-04-29 12:33:40|2325.4|2325.1|2326.3|2326|2326.3|2326|2325.4|2325.1|29
1619699630000|2021-04-29 12:33:50|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2325.8|2325.5|13
1619699640000|2021-04-29 12:34:00|2326|2325.7|2325.8|2325.5|2326|2325.7|2325.8|2325.5|5
1619699650000|2021-04-29 12:34:10|2325.9|2325.6|2325.5|2325.2|2325.9|2325.6|2325.5|2325.2|7
1619699660000|2021-04-29 12:34:20|2325.1|2324.8|2325.3|2325|2325.4|2325.1|2325.1|2324.8|4
1619699670000|2021-04-29 12:34:30|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|1
1619699680000|2021-04-29 12:34:40|2325.2|2324.9|2324.1|2323.8|2325.2|2324.9|2324.1|2323.8|41
1619699690000|2021-04-29 12:34:50|2324.2|2323.9|2324|2323.7|2324.4|2324.1|2324|2323.7|17
1619699700000|2021-04-29 12:35:00|2324.2|2323.9|2324.4|2324.1|2324.6|2324.3|2324.2|2323.9|29
1619699710000|2021-04-29 12:35:10|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|3
1619699720000|2021-04-29 12:35:20|2324.2|2323.9|2324.3|2324|2324.3|2324|2324.1|2323.8|4
1619699730000|2021-04-29 12:35:30|2324.2|2323.9|2324.1|2323.8|2324.2|2323.9|2324.1|2323.8|22
1619699740000|2021-04-29 12:35:40|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|2
1619699750000|2021-04-29 12:35:50|2324.1|2323.8|2323.8|2323.5|2324.1|2323.8|2323.8|2323.5|33
1619699760000|2021-04-29 12:36:00|2323.7|2323.4|2323.3|2323|2323.7|2323.4|2323.1|2322.8|58
1619699770000|2021-04-29 12:36:10|2323.2|2322.9|2323.1|2322.8|2323.2|2322.9|2322.9|2322.6|11
1619699780000|2021-04-29 12:36:20|2323|2322.7|2322.5|2322.2|2323|2322.7|2322.5|2322.2|21
1619699790000|2021-04-29 12:36:30|2322.6|2322.3|2323.2|2322.9|2323.2|2322.9|2322.6|2322.3|12
1619699800000|2021-04-29 12:36:40|2322.8|2322.5|2323.3|2323|2323.3|2323|2322.8|2322.5|115
1619699810000|2021-04-29 12:36:50|2323.2|2322.9|2323.2|2322.9|2323.4|2323.1|2323.2|2322.9|5
1619699820000|2021-04-29 12:37:00|2323.4|2323.1|2323.8|2323.5|2323.8|2323.5|2323.2|2322.9|11
1619699830000|2021-04-29 12:37:10|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|1
1619699840000|2021-04-29 12:37:20|||||||||5
1619699850000|2021-04-29 12:37:30|2323.8|2323.5|2323.9|2323.6|2324.1|2323.8|2323.7|2323.4|20
1619699860000|2021-04-29 12:37:40|2324|2323.7|2323.8|2323.5|2324|2323.7|2323.8|2323.5|6
1619699870000|2021-04-29 12:37:50|2323.4|2323.1|2323.4|2323.1|2323.4|2323.1|2323.4|2323.1|1
1619699880000|2021-04-29 12:38:00|2323.3|2323|2323.8|2323.5|2323.8|2323.5|2323.3|2323|9
1619699890000|2021-04-29 12:38:10|2323.9|2323.6|2323.8|2323.5|2323.9|2323.6|2323.8|2323.5|2
1619699900000|2021-04-29 12:38:20|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|2
1619699910000|2021-04-29 12:38:30|2323.9|2323.6|2324.1|2323.8|2324.1|2323.8|2323.9|2323.6|9
1619699920000|2021-04-29 12:38:40|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2
1619699930000|2021-04-29 12:38:50|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|9
1619699940000|2021-04-29 12:39:00|||||||||1
1619699950000|2021-04-29 12:39:10|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|1
1619699960000|2021-04-29 12:39:20|2324|2323.7|2324|2323.7|2324.2|2323.9|2324|2323.7|10
1619699970000|2021-04-29 12:39:30|2323.9|2323.6|2324.1|2323.8|2324.2|2323.9|2323.9|2323.6|8
1619699990000|2021-04-29 12:39:50|2324.2|2323.9|2324.4|2324.1|2324.4|2324.1|2324.2|2323.9|7
1619700000000|2021-04-29 12:40:00|2324.2|2323.9|2324.5|2324.2|2324.5|2324.2|2324.2|2323.9|10
1619700010000|2021-04-29 12:40:10|2324.4|2324.1|2324.3|2324|2324.4|2324.1|2324.3|2324|11
1619700020000|2021-04-29 12:40:20|2324.5|2324.2|2324.3|2324|2324.5|2324.2|2324.3|2324|8
1619700030000|2021-04-29 12:40:30|2324.4|2324.1|2324.2|2323.9|2324.4|2324.1|2324.2|2323.9|7
1619700040000|2021-04-29 12:40:40|2324.1|2323.8|2324.3|2324|2324.3|2324|2324.1|2323.8|13
1619700050000|2021-04-29 12:40:50|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|3
1619700060000|2021-04-29 12:41:00|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|9
1619700070000|2021-04-29 12:41:10|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|2
1619700080000|2021-04-29 12:41:20|2324.1|2323.8|2324.6|2324.3|2325.1|2324.8|2324.1|2323.8|162
1619700090000|2021-04-29 12:41:30|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|3
1619700100000|2021-04-29 12:41:40|2324.6|2324.3|2324.6|2324.3|2324.8|2324.5|2324.6|2324.3|13
1619700110000|2021-04-29 12:41:50|2324.5|2324.2|2323.8|2323.5|2324.7|2324.4|2323.8|2323.5|17
1619700120000|2021-04-29 12:42:00|2324.1|2323.8|2324.6|2324.3|2324.6|2324.3|2324.1|2323.8|15
1619700130000|2021-04-29 12:42:10|2324.7|2324.4|2324.8|2324.5|2325.1|2324.8|2324.7|2324.4|8
1619700140000|2021-04-29 12:42:20|2325|2324.7|2324.9|2324.6|2325.2|2324.9|2324.9|2324.6|11
1619700150000|2021-04-29 12:42:30|||||||||5
1619700160000|2021-04-29 12:42:40|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|1
1619700170000|2021-04-29 12:42:50|2324.8|2324.5|2324.9|2324.6|2324.9|2324.6|2324.8|2324.5|7
1619700180000|2021-04-29 12:43:00|2324.7|2324.4|2325.3|2325|2325.3|2325|2324.7|2324.4|14
1619700190000|2021-04-29 12:43:10|2325.1|2324.8|2325.3|2325|2325.3|2325|2325.1|2324.8|5
1619700200000|2021-04-29 12:43:20|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|31
1619700210000|2021-04-29 12:43:30|2324.9|2324.6|2325.3|2325|2325.3|2325|2324.9|2324.6|4
1619700220000|2021-04-29 12:43:40|2325.1|2324.8|2325.3|2325|2325.3|2325|2325.1|2324.8|3
1619700230000|2021-04-29 12:43:50|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|5
1619700250000|2021-04-29 12:44:10|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|6
1619700260000|2021-04-29 12:44:20|2324.9|2324.6|2324.8|2324.5|2324.9|2324.6|2324.8|2324.5|5
1619700270000|2021-04-29 12:44:30|2325|2324.7|2325.6|2325.3|2325.6|2325.3|2324.9|2324.6|35
1619700280000|2021-04-29 12:44:40|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|4
1619700290000|2021-04-29 12:44:50|2325.4|2325.1|2325.5|2325.2|2325.6|2325.3|2325.4|2325.1|5
1619700300000|2021-04-29 12:45:00|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.1|2324.8|9
1619700310000|2021-04-29 12:45:10|2325|2324.7|2324.9|2324.6|2325|2324.7|2324.9|2324.6|2
1619700320000|2021-04-29 12:45:20|2324.8|2324.5|2324.8|2324.5|2325|2324.7|2324.8|2324.5|4
1619700330000|2021-04-29 12:45:30|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|1
1619700340000|2021-04-29 12:45:40|2325.1|2324.8|2325|2324.7|2325.1|2324.8|2325|2324.7|8
1619700350000|2021-04-29 12:45:50|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|6
1619700360000|2021-04-29 12:46:00|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|4
1619700370000|2021-04-29 12:46:10|||||||||1
1619700380000|2021-04-29 12:46:20|2325.2|2324.9|2324.9|2324.6|2325.2|2324.9|2324.9|2324.6|7
1619700390000|2021-04-29 12:46:30|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|5
1619700400000|2021-04-29 12:46:40|2325|2324.7|2325|2324.7|2325.1|2324.8|2325|2324.7|7
1619700410000|2021-04-29 12:46:50|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2
1619700420000|2021-04-29 12:47:00|2325|2324.7|2324.7|2324.4|2325|2324.7|2324.7|2324.4|15
1619700430000|2021-04-29 12:47:10|2324.5|2324.2|2324.2|2323.9|2324.5|2324.2|2324.1|2323.8|46
1619700440000|2021-04-29 12:47:20|2324.1|2323.8|2324.6|2324.3|2324.6|2324.3|2324.1|2323.8|30
1619700450000|2021-04-29 12:47:30|2324.5|2324.2|2324.4|2324.1|2324.5|2324.2|2324.4|2324.1|7
1619700460000|2021-04-29 12:47:40|2324.5|2324.2|2324.2|2323.9|2324.5|2324.2|2324.2|2323.9|38
1619700470000|2021-04-29 12:47:50|||||||||2
1619700480000|2021-04-29 12:48:00|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|1
1619700490000|2021-04-29 12:48:10|||||||||1
1619700500000|2021-04-29 12:48:20|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|4
1619700510000|2021-04-29 12:48:30|2323.9|2323.6|2323.8|2323.5|2323.9|2323.6|2323.7|2323.4|12
1619700520000|2021-04-29 12:48:40|2323.7|2323.4|2323.8|2323.5|2323.8|2323.5|2323.6|2323.3|18
1619700530000|2021-04-29 12:48:50|2323.9|2323.6|2323.6|2323.3|2323.9|2323.6|2323.6|2323.3|13
1619700540000|2021-04-29 12:49:00|2323.8|2323.5|2324|2323.7|2324|2323.7|2323.8|2323.5|6
1619700550000|2021-04-29 12:49:10|2324.2|2323.9|2324|2323.7|2324.4|2324.1|2324|2323.7|16
1619700560000|2021-04-29 12:49:20|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|4
1619700590000|2021-04-29 12:49:50|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2
1619700600000|2021-04-29 12:50:00|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|7
1619700610000|2021-04-29 12:50:10|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|1
1619700640000|2021-04-29 12:50:40|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|13
1619700650000|2021-04-29 12:50:50|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|1
1619700660000|2021-04-29 12:51:00|2324.4|2324.1|2324.5|2324.2|2324.6|2324.3|2324.4|2324.1|8
1619700670000|2021-04-29 12:51:10|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|1
1619700700000|2021-04-29 12:51:40|2324|2323.7|2324|2323.7|2324|2323.7|2323.8|2323.5|11
1619700720000|2021-04-29 12:52:00|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|1
1619700730000|2021-04-29 12:52:10|2323.9|2323.6|2324.1|2323.8|2324.1|2323.8|2323.9|2323.6|4
1619700750000|2021-04-29 12:52:30|2323.9|2323.6|2323.7|2323.4|2323.9|2323.6|2323.7|2323.4|8
1619700760000|2021-04-29 12:52:40|||||||||6
1619700770000|2021-04-29 12:52:50|2323.8|2323.5|2323.7|2323.4|2323.8|2323.5|2323.7|2323.4|6
1619700780000|2021-04-29 12:53:00|2323.6|2323.3|2323.8|2323.5|2323.8|2323.5|2323.6|2323.3|7
1619700800000|2021-04-29 12:53:20|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|3
1619700810000|2021-04-29 12:53:30|2324|2323.7|2324.4|2324.1|2324.4|2324.1|2324|2323.7|7
1619700820000|2021-04-29 12:53:40|2324.3|2324|2324.4|2324.1|2324.5|2324.2|2324.3|2324|7
1619700840000|2021-04-29 12:54:00|2324.3|2324|2324.1|2323.8|2324.3|2324|2324.1|2323.8|6
1619700850000|2021-04-29 12:54:10|2324.3|2324|2324.1|2323.8|2324.4|2324.1|2324|2323.7|16
1619700870000|2021-04-29 12:54:30|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|3
1619700880000|2021-04-29 12:54:40|2323.8|2323.5|2323.8|2323.5|2323.9|2323.6|2323.8|2323.5|5
1619700890000|2021-04-29 12:54:50|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|4
1619700900000|2021-04-29 12:55:00|2324.1|2323.8|2324.3|2324|2324.4|2324.1|2324.1|2323.8|25
1619700910000|2021-04-29 12:55:10|2324.4|2324.1|2324.2|2323.9|2324.4|2324.1|2324.2|2323.9|14
1619700920000|2021-04-29 12:55:20|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|1
1619700930000|2021-04-29 12:55:30|2324.3|2324|2324.3|2324|2324.4|2324.1|2324.3|2324|3
1619700940000|2021-04-29 12:55:40|||||||||2
1619700960000|2021-04-29 12:56:00|||||||||5
1619700980000|2021-04-29 12:56:20|2324.1|2323.8|2324.3|2324|2324.3|2324|2324.1|2323.8|8
1619701000000|2021-04-29 12:56:40|||||||||2
1619701010000|2021-04-29 12:56:50|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|9
1619701020000|2021-04-29 12:57:00|2324.6|2324.3|2324.5|2324.2|2324.6|2324.3|2324.5|2324.2|8
1619701030000|2021-04-29 12:57:10|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|1
1619701040000|2021-04-29 12:57:20|2324.4|2324.1|2324.3|2324|2324.5|2324.2|2324.3|2324|4
1619701050000|2021-04-29 12:57:30|2324.2|2323.9|2324.4|2324.1|2324.4|2324.1|2324.2|2323.9|4
1619701060000|2021-04-29 12:57:40|||||||||1
1619701070000|2021-04-29 12:57:50|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|4
1619701080000|2021-04-29 12:58:00|2324.6|2324.3|2324.4|2324.1|2324.6|2324.3|2324.4|2324.1|5
1619701090000|2021-04-29 12:58:10|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|4
1619701100000|2021-04-29 12:58:20|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|1
1619701110000|2021-04-29 12:58:30|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2324.1|2323.8|7
1619701120000|2021-04-29 12:58:40|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|5
1619701130000|2021-04-29 12:58:50|2324|2323.7|2324.1|2323.8|2324.1|2323.8|2323.9|2323.6|13
1619701140000|2021-04-29 12:59:00|2323.9|2323.6|2323.8|2323.5|2323.9|2323.6|2323.8|2323.5|4
1619701160000|2021-04-29 12:59:20|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|10
1619701170000|2021-04-29 12:59:30|2323.6|2323.3|2323.7|2323.4|2323.7|2323.4|2323.6|2323.3|9
1619701180000|2021-04-29 12:59:40|2323.9|2323.6|2324.3|2324|2324.3|2324|2323.8|2323.5|15
1619701190000|2021-04-29 12:59:50|2324.2|2323.9|2324.2|2323.9|2324.4|2324.1|2324.2|2323.9|4
1619701200000|2021-04-29 13:00:00|2324.3|2324|2324.3|2324|2324.4|2324.1|2324.3|2324|8
1619701210000|2021-04-29 13:00:10|||||||||3
1619701220000|2021-04-29 13:00:20|2324.4|2324.1|2324.6|2324.3|2324.6|2324.3|2324.4|2324.1|3
1619701230000|2021-04-29 13:00:30|||||||||3
1619701240000|2021-04-29 13:00:40|2324.5|2324.2|2324.7|2324.4|2324.8|2324.5|2324.5|2324.2|15
1619701250000|2021-04-29 13:00:50|2324.6|2324.3|2325.2|2324.9|2325.4|2325.1|2324.6|2324.3|49
1619701260000|2021-04-29 13:01:00|2325.1|2324.8|2325|2324.7|2325.1|2324.8|2324.9|2324.6|17
1619701270000|2021-04-29 13:01:10|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|9
1619701280000|2021-04-29 13:01:20|2325|2324.7|2324.5|2324.2|2325|2324.7|2324.5|2324.2|22
1619701290000|2021-04-29 13:01:30|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2
1619701300000|2021-04-29 13:01:40|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.7|2324.4|8
1619701310000|2021-04-29 13:01:50|2324.7|2324.4|2323.6|2323.3|2324.7|2324.4|2323.4|2323.1|187
1619701320000|2021-04-29 13:02:00|2323.5|2323.2|2323.3|2323|2323.6|2323.3|2323.3|2323|29
1619701330000|2021-04-29 13:02:10|2323.5|2323.2|2323.6|2323.3|2323.6|2323.3|2323|2322.7|38
1619701340000|2021-04-29 13:02:20|2323.5|2323.2|2323.3|2323|2323.5|2323.2|2322.9|2322.6|32
1619701350000|2021-04-29 13:02:30|2323.4|2323.1|2323.3|2323|2323.5|2323.2|2323.1|2322.8|26
1619701360000|2021-04-29 13:02:40|2323.1|2322.8|2323|2322.7|2323.1|2322.8|2323|2322.7|11
1619701370000|2021-04-29 13:02:50|2323.1|2322.8|2322.6|2322.3|2323.1|2322.8|2322.6|2322.3|10
1619701380000|2021-04-29 13:03:00|2322.7|2322.4|2322.9|2322.6|2322.9|2322.6|2322.6|2322.3|13
1619701390000|2021-04-29 13:03:10|2322.8|2322.5|2322.8|2322.5|2322.9|2322.6|2322.6|2322.3|12
1619701400000|2021-04-29 13:03:20|2322.9|2322.6|2323|2322.7|2323.1|2322.8|2322.9|2322.6|9
1619701410000|2021-04-29 13:03:30|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|3
1619701420000|2021-04-29 13:03:40|2322.7|2322.4|2323.1|2322.8|2323.1|2322.8|2322.7|2322.4|6
1619701430000|2021-04-29 13:03:50|2322.8|2322.5|2322.7|2322.4|2322.8|2322.5|2322.6|2322.3|12
1619701440000|2021-04-29 13:04:00|2322.8|2322.5|2322.9|2322.6|2323|2322.7|2322.8|2322.5|21
1619701450000|2021-04-29 13:04:10|2322.7|2322.4|2322.6|2322.3|2322.8|2322.5|2322.6|2322.3|8
1619701460000|2021-04-29 13:04:20|2322.5|2322.2|2322.6|2322.3|2322.6|2322.3|2322.2|2321.9|12
1619701470000|2021-04-29 13:04:30|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|4
1619701480000|2021-04-29 13:04:40|2322.3|2322|2322.3|2322|2322.4|2322.1|2322.3|2322|21
1619701490000|2021-04-29 13:04:50|2322.4|2322.1|2322.3|2322|2322.5|2322.2|2322.3|2322|22
1619701500000|2021-04-29 13:05:00|2322.2|2321.9|2322.3|2322|2322.3|2322|2322.2|2321.9|18
1619701510000|2021-04-29 13:05:10|||||||||5
1619701520000|2021-04-29 13:05:20|2322.4|2322.1|2321.9|2321.6|2322.4|2322.1|2321.9|2321.6|18
1619701530000|2021-04-29 13:05:30|2321.8|2321.5|2321.7|2321.4|2322.1|2321.8|2321.7|2321.4|18
1619701540000|2021-04-29 13:05:40|2321.9|2321.6|2321.6|2321.3|2321.9|2321.6|2321.5|2321.2|12
1619701550000|2021-04-29 13:05:50|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.4|2321.1|44
1619701560000|2021-04-29 13:06:00|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.4|2321.1|14
1619701570000|2021-04-29 13:06:10|2321.7|2321.4|2321.4|2321.1|2321.7|2321.4|2321.4|2321.1|7
1619701580000|2021-04-29 13:06:20|2321.6|2321.3|2321.8|2321.5|2321.8|2321.5|2321.6|2321.3|8
1619701590000|2021-04-29 13:06:30|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|8
1619701600000|2021-04-29 13:06:40|2321.8|2321.5|2321.6|2321.3|2321.8|2321.5|2321.6|2321.3|9
1619701610000|2021-04-29 13:06:50|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.5|2321.2|6
1619701620000|2021-04-29 13:07:00|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.3|2321|10
1619701630000|2021-04-29 13:07:10|2321.6|2321.3|2321.4|2321.1|2321.6|2321.3|2321.4|2321.1|10
1619701640000|2021-04-29 13:07:20|2321.2|2320.9|2321.4|2321.1|2321.4|2321.1|2321.2|2320.9|3
1619701650000|2021-04-29 13:07:30|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.3|2321|13
1619701660000|2021-04-29 13:07:40|2321.3|2321|2320.6|2320.3|2321.4|2321.1|2320.6|2320.3|60
1619701670000|2021-04-29 13:07:50|2320.5|2320.2|2320.2|2319.9|2320.5|2320.2|2320.2|2319.9|43
1619701680000|2021-04-29 13:08:00|2320.3|2320|2320.6|2320.3|2320.6|2320.3|2320.1|2319.8|61
1619701690000|2021-04-29 13:08:10|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|18
1619701700000|2021-04-29 13:08:20|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|6
1619701710000|2021-04-29 13:08:30|2320.8|2320.5|2321.2|2320.9|2321.2|2320.9|2320.8|2320.5|37
1619701720000|2021-04-29 13:08:40|2321.3|2321|2321.2|2320.9|2321.3|2321|2321.2|2320.9|5
1619701730000|2021-04-29 13:08:50|2321.4|2321.1|2321.6|2321.3|2321.6|2321.3|2321.4|2321.1|7
1619701740000|2021-04-29 13:09:00|2321.7|2321.4|2321.7|2321.4|2321.9|2321.6|2321.5|2321.2|12
1619701750000|2021-04-29 13:09:10|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|5
1619701760000|2021-04-29 13:09:20|2321.7|2321.4|2321.4|2321.1|2321.7|2321.4|2321.4|2321.1|6
1619701770000|2021-04-29 13:09:30|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.3|2321|16
1619701780000|2021-04-29 13:09:40|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.4|2321.1|7
1619701790000|2021-04-29 13:09:50|2321.3|2321|2321.4|2321.1|2321.4|2321.1|2321.3|2321|26
1619701800000|2021-04-29 13:10:00|2321.5|2321.2|2321.7|2321.4|2321.8|2321.5|2321.5|2321.2|10
1619701810000|2021-04-29 13:10:10|2321.5|2321.2|2321.3|2321|2321.5|2321.2|2321.3|2321|7
1619701820000|2021-04-29 13:10:20|2321.2|2320.9|2321.2|2320.9|2321.4|2321.1|2321.2|2320.9|13
1619701830000|2021-04-29 13:10:30|2321.5|2321.2|2321.1|2320.8|2321.7|2321.4|2321.1|2320.8|20
1619701840000|2021-04-29 13:10:40|2321.2|2320.9|2321.3|2321|2321.3|2321|2321.2|2320.9|8
1619701860000|2021-04-29 13:11:00|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|4
1619701870000|2021-04-29 13:11:10|2321.3|2321|2321.6|2321.3|2321.8|2321.5|2321.3|2321|23
1619701880000|2021-04-29 13:11:20|2321.5|2321.2|2321.5|2321.2|2321.6|2321.3|2321.5|2321.2|10
1619701890000|2021-04-29 13:11:30|2321.4|2321.1|2321.6|2321.3|2321.7|2321.4|2321.4|2321.1|7
1619701910000|2021-04-29 13:11:50|2321.7|2321.4|2321.9|2321.6|2321.9|2321.6|2321.7|2321.4|21
1619701920000|2021-04-29 13:12:00|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|6
1619701930000|2021-04-29 13:12:10|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2
1619701940000|2021-04-29 13:12:20|2321.6|2321.3|2321.5|2321.2|2321.6|2321.3|2321.5|2321.2|3
1619701950000|2021-04-29 13:12:30|2321.4|2321.1|2321.5|2321.2|2321.5|2321.2|2321.4|2321.1|6
1619701960000|2021-04-29 13:12:40|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|1
1619701970000|2021-04-29 13:12:50|2321.4|2321.1|2321.4|2321.1|2321.5|2321.2|2321.3|2321|9
1619701990000|2021-04-29 13:13:10|2321.9|2321.6|2321.4|2321.1|2321.9|2321.6|2321.4|2321.1|9
1619702000000|2021-04-29 13:13:20|2321.6|2321.3|2321.4|2321.1|2321.6|2321.3|2321.3|2321|6
1619702010000|2021-04-29 13:13:30|2321.3|2321|2321.6|2321.3|2321.6|2321.3|2321.3|2321|14
1619702020000|2021-04-29 13:13:40|2321.7|2321.4|2321.9|2321.6|2321.9|2321.6|2321.6|2321.3|17
1619702030000|2021-04-29 13:13:50|2321.7|2321.4|2321.7|2321.4|2321.8|2321.5|2321.6|2321.3|8
1619702050000|2021-04-29 13:14:10|2321.6|2321.3|2321.3|2321|2321.6|2321.3|2321.3|2321|14
1619702060000|2021-04-29 13:14:20|2321.4|2321.1|2321.8|2321.5|2322|2321.7|2321.4|2321.1|42
1619702070000|2021-04-29 13:14:30|2321.6|2321.3|2322|2321.7|2322|2321.7|2321.6|2321.3|5
1619702080000|2021-04-29 13:14:40|2321.9|2321.6|2321.7|2321.4|2321.9|2321.6|2321.7|2321.4|16
1619702100000|2021-04-29 13:15:00|2321.8|2321.5|2321.7|2321.4|2321.8|2321.5|2321.7|2321.4|7
1619702110000|2021-04-29 13:15:10|2321.6|2321.3|2321.4|2321.1|2321.6|2321.3|2321.4|2321.1|5
1619702120000|2021-04-29 13:15:20|2321.5|2321.2|2321.7|2321.4|2321.7|2321.4|2321.5|2321.2|3
1619702130000|2021-04-29 13:15:30|2321.4|2321.1|2321.3|2321|2321.8|2321.5|2321.3|2321|8
1619702140000|2021-04-29 13:15:40|2321.7|2321.4|2321.5|2321.2|2321.7|2321.4|2321.5|2321.2|6
1619702150000|2021-04-29 13:15:50|2321.6|2321.3|2321.4|2321.1|2321.6|2321.3|2321.3|2321|5
1619702160000|2021-04-29 13:16:00|2321.5|2321.2|2321.7|2321.4|2321.7|2321.4|2321.5|2321.2|6
1619702170000|2021-04-29 13:16:10|2321.6|2321.3|2321.8|2321.5|2321.8|2321.5|2321.6|2321.3|6
1619702180000|2021-04-29 13:16:20|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|6
1619702190000|2021-04-29 13:16:30|2321.6|2321.3|2321.8|2321.5|2321.8|2321.5|2321.6|2321.3|7
1619702200000|2021-04-29 13:16:40|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|5
1619702210000|2021-04-29 13:16:50|2321.8|2321.5|2321.5|2321.2|2321.8|2321.5|2321.5|2321.2|9
1619702220000|2021-04-29 13:17:00|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|8
1619702230000|2021-04-29 13:17:10|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|18
1619702240000|2021-04-29 13:17:20|2321.1|2320.8|2320.9|2320.6|2321.1|2320.8|2320.9|2320.6|9
1619702250000|2021-04-29 13:17:30|2321.1|2320.8|2320.7|2320.4|2321.1|2320.8|2320.7|2320.4|20
1619702260000|2021-04-29 13:17:40|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|6
1619702270000|2021-04-29 13:17:50|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|17
1619702280000|2021-04-29 13:18:00|2320.7|2320.4|2320.9|2320.6|2321|2320.7|2320.7|2320.4|24
1619702290000|2021-04-29 13:18:10|2321|2320.7|2320.8|2320.5|2321.1|2320.8|2320.8|2320.5|23
1619702300000|2021-04-29 13:18:20|||||||||2
1619702310000|2021-04-29 13:18:30|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321.1|2320.8|9
1619702320000|2021-04-29 13:18:40|2321.1|2320.8|2321.3|2321|2321.3|2321|2321.1|2320.8|18
1619702330000|2021-04-29 13:18:50|||||||||1
1619702340000|2021-04-29 13:19:00|2321.2|2320.9|2321.1|2320.8|2321.2|2320.9|2321.1|2320.8|5
1619702350000|2021-04-29 13:19:10|2321.3|2321|2321.7|2321.4|2321.7|2321.4|2321.3|2321|23
1619702360000|2021-04-29 13:19:20|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|1
1619702370000|2021-04-29 13:19:30|2321.6|2321.3|2321.8|2321.5|2321.8|2321.5|2321.6|2321.3|5
1619702380000|2021-04-29 13:19:40|||||||||4
1619702390000|2021-04-29 13:19:50|2321.7|2321.4|2322|2321.7|2322|2321.7|2321.7|2321.4|11
1619702400000|2021-04-29 13:20:00|2321.8|2321.5|2322|2321.7|2322|2321.7|2321.8|2321.5|10
1619702410000|2021-04-29 13:20:10|2322.1|2321.8|2322|2321.7|2322.2|2321.9|2322|2321.7|16
1619702420000|2021-04-29 13:20:20|2322.1|2321.8|2322.1|2321.8|2322.3|2322|2321.9|2321.6|19
1619702430000|2021-04-29 13:20:30|2322|2321.7|2322|2321.7|2322.1|2321.8|2321.9|2321.6|8
1619702440000|2021-04-29 13:20:40|||||||||3
1619702450000|2021-04-29 13:20:50|2322.1|2321.8|2322.3|2322|2322.3|2322|2322|2321.7|13
1619702460000|2021-04-29 13:21:00|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|19
1619702470000|2021-04-29 13:21:10|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|5
1619702480000|2021-04-29 13:21:20|2322.3|2322|2322.6|2322.3|2322.6|2322.3|2322.3|2322|10
1619702490000|2021-04-29 13:21:30|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|4
1619702500000|2021-04-29 13:21:40|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2
1619702510000|2021-04-29 13:21:50|2322.7|2322.4|2322.8|2322.5|2322.8|2322.5|2322.6|2322.3|16
1619702520000|2021-04-29 13:22:00|2322.7|2322.4|2322.8|2322.5|2322.8|2322.5|2322.6|2322.3|10
1619702530000|2021-04-29 13:22:10|2322.6|2322.3|2322.7|2322.4|2322.7|2322.4|2322.5|2322.2|8
1619702540000|2021-04-29 13:22:20|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|6
1619702550000|2021-04-29 13:22:30|2322.7|2322.4|2322.8|2322.5|2322.8|2322.5|2322.6|2322.3|9
1619702560000|2021-04-29 13:22:40|2322.7|2322.4|2322.8|2322.5|2322.9|2322.6|2322.7|2322.4|19
1619702570000|2021-04-29 13:22:50|2322.7|2322.4|2322.9|2322.6|2322.9|2322.6|2322.7|2322.4|10
1619702580000|2021-04-29 13:23:00|2322.8|2322.5|2322.6|2322.3|2322.9|2322.6|2322.6|2322.3|11
1619702590000|2021-04-29 13:23:10|2322.7|2322.4|2322.6|2322.3|2322.7|2322.4|2322.6|2322.3|3
1619702600000|2021-04-29 13:23:20|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|3
1619702610000|2021-04-29 13:23:30|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|1
1619702620000|2021-04-29 13:23:40|2322.7|2322.4|2322.6|2322.3|2322.7|2322.4|2322.5|2322.2|27
1619702630000|2021-04-29 13:23:50|||||||||3
1619702640000|2021-04-29 13:24:00|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|3
1619702650000|2021-04-29 13:24:10|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2
1619702660000|2021-04-29 13:24:20|2322.3|2322|2322.5|2322.2|2322.5|2322.2|2322.3|2322|6
1619702670000|2021-04-29 13:24:30|2322.3|2322|2322.1|2321.8|2322.3|2322|2322.1|2321.8|6
1619702680000|2021-04-29 13:24:40|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|1
1619702690000|2021-04-29 13:24:50|2322.2|2321.9|2322.3|2322|2322.3|2322|2322.2|2321.9|3
1619702700000|2021-04-29 13:25:00|2322.4|2322.1|2322.5|2322.2|2322.5|2322.2|2322.3|2322|8
1619702710000|2021-04-29 13:25:10|2322.3|2322|2322.5|2322.2|2322.5|2322.2|2322.3|2322|7
1619702720000|2021-04-29 13:25:20|2322.4|2322.1|2322.6|2322.3|2322.6|2322.3|2322.4|2322.1|15
1619702730000|2021-04-29 13:25:30|2322.7|2322.4|2322.4|2322.1|2322.7|2322.4|2322.4|2322.1|6
1619702740000|2021-04-29 13:25:40|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|9
1619702750000|2021-04-29 13:25:50|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2
1619702760000|2021-04-29 13:26:00|2322.2|2321.9|2322|2321.7|2322.2|2321.9|2322|2321.7|7
1619702770000|2021-04-29 13:26:10|2322.1|2321.8|2322.1|2321.8|2322.2|2321.9|2321.9|2321.6|16
1619702780000|2021-04-29 13:26:20|2322.2|2321.9|2322.4|2322.1|2322.5|2322.2|2322.2|2321.9|41
1619702790000|2021-04-29 13:26:30|||||||||5
1619702800000|2021-04-29 13:26:40|2322.5|2322.2|2322.2|2321.9|2322.5|2322.2|2322.2|2321.9|8
1619702810000|2021-04-29 13:26:50|2322.4|2322.1|2322.6|2322.3|2322.6|2322.3|2322.4|2322.1|7
1619702820000|2021-04-29 13:27:00|2322.5|2322.2|2322.6|2322.3|2322.6|2322.3|2322.5|2322.2|2
1619702830000|2021-04-29 13:27:10|2322.7|2322.4|2322.8|2322.5|2322.8|2322.5|2322.7|2322.4|14
1619702840000|2021-04-29 13:27:20|2322.7|2322.4|2323.2|2322.9|2323.2|2322.9|2322.7|2322.4|22
1619702850000|2021-04-29 13:27:30|2323.3|2323|2323.7|2323.4|2323.9|2323.6|2323.3|2323|25
1619702860000|2021-04-29 13:27:40|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.7|2323.4|11
1619702870000|2021-04-29 13:27:50|2323.9|2323.6|2323.3|2323|2324|2323.7|2323.3|2323|17
1619702880000|2021-04-29 13:28:00|2323.7|2323.4|2323.6|2323.3|2323.7|2323.4|2323.2|2322.9|21
1619702890000|2021-04-29 13:28:10|2323.9|2323.6|2324|2323.7|2324|2323.7|2323.9|2323.6|5
1619702900000|2021-04-29 13:28:20|2324.2|2323.9|2324.3|2324|2324.3|2324|2324.2|2323.9|7
1619702910000|2021-04-29 13:28:30|2324.2|2323.9|2324.4|2324.1|2324.6|2324.3|2324.2|2323.9|38
1619702920000|2021-04-29 13:28:40|2324.5|2324.2|2324.6|2324.3|2324.7|2324.4|2324.4|2324.1|14
1619702930000|2021-04-29 13:28:50|2324.8|2324.5|2325.1|2324.8|2325.2|2324.9|2324.8|2324.5|25
1619702940000|2021-04-29 13:29:00|2325.3|2325|2325.2|2324.9|2325.3|2325|2324.9|2324.6|35
1619702950000|2021-04-29 13:29:10|2325.3|2325|2325.4|2325.1|2325.4|2325.1|2325.2|2324.9|23
1619702960000|2021-04-29 13:29:20|2325.2|2324.9|2325.5|2325.2|2325.5|2325.2|2325.2|2324.9|35
1619702970000|2021-04-29 13:29:30|2325.3|2325|2325.4|2325.1|2325.6|2325.3|2325.3|2325|19
1619702980000|2021-04-29 13:29:40|2325.8|2325.5|2325.6|2325.3|2325.8|2325.5|2325.5|2325.2|26
1619702990000|2021-04-29 13:29:50|2325.7|2325.4|2325.9|2325.6|2326|2325.7|2325.7|2325.4|116
1619703000000|2021-04-29 13:30:00|2325.6|2325.3|2322.9|2322.6|2325.6|2325.3|2322.9|2322.6|697
1619703010000|2021-04-29 13:30:10|2322.8|2322.5|2323.2|2322.9|2323.4|2323.1|2321.8|2321.5|253
1619703020000|2021-04-29 13:30:20|2323.3|2323|2323.7|2323.4|2323.9|2323.6|2323|2322.7|176
1619703030000|2021-04-29 13:30:30|2323.8|2323.5|2323.5|2323.2|2324.2|2323.9|2323.3|2323|139
1619703040000|2021-04-29 13:30:40|2323.6|2323.3|2324|2323.7|2324.1|2323.8|2323.3|2323|139
1619703050000|2021-04-29 13:30:50|2324.4|2324.1|2324.6|2324.3|2324.7|2324.4|2324.1|2323.8|114
1619703060000|2021-04-29 13:31:00|2324.5|2324.2|2320.8|2320.5|2324.5|2324.2|2320.6|2320.3|382
1619703070000|2021-04-29 13:31:10|2320.9|2320.6|2320.5|2320.2|2321.3|2321|2320.5|2320.2|138
1619703080000|2021-04-29 13:31:20|2320.2|2319.9|2321.3|2321|2321.5|2321.2|2320|2319.7|212
1619703090000|2021-04-29 13:31:30|2321.4|2321.1|2320.1|2319.8|2321.4|2321.1|2319.9|2319.6|147
1619703100000|2021-04-29 13:31:40|2320.2|2319.9|2320.3|2320|2320.7|2320.4|2320.2|2319.9|110
1619703110000|2021-04-29 13:31:50|2320|2319.7|2319.8|2319.5|2320.6|2320.3|2319.8|2319.5|87
1619703120000|2021-04-29 13:32:00|2319.7|2319.4|2319.2|2318.9|2319.8|2319.5|2317.4|2317.1|673
1619703130000|2021-04-29 13:32:10|2319.4|2319.1|2318.9|2318.6|2319.4|2319.1|2318.5|2318.2|96
1619703140000|2021-04-29 13:32:20|2319.1|2318.8|2319.4|2319.1|2319.8|2319.5|2319|2318.7|100
1619703150000|2021-04-29 13:32:30|2319.1|2318.8|2319.1|2318.8|2319.8|2319.5|2318.9|2318.6|119
1619703160000|2021-04-29 13:32:40|2318.8|2318.5|2318.2|2317.9|2319.2|2318.9|2318|2317.7|139
1619703170000|2021-04-29 13:32:50|2318|2317.7|2317.7|2317.4|2318.2|2317.9|2317.3|2317|252
1619703180000|2021-04-29 13:33:00|2318|2317.7|2317.9|2317.6|2318.4|2318.1|2317.1|2316.8|161
1619703190000|2021-04-29 13:33:10|2318.2|2317.9|2318.4|2318.1|2318.5|2318.2|2317.5|2317.2|102
1619703200000|2021-04-29 13:33:20|2318.5|2318.2|2318.1|2317.8|2319|2318.7|2317.7|2317.4|103
1619703210000|2021-04-29 13:33:30|2318.5|2318.2|2318.2|2317.9|2319|2318.7|2318.1|2317.8|129
1619703220000|2021-04-29 13:33:40|2318.1|2317.8|2319.8|2319.5|2319.8|2319.5|2318.1|2317.8|95
1619703230000|2021-04-29 13:33:50|2320.1|2319.8|2319.7|2319.4|2320.4|2320.1|2319.4|2319.1|323
1619703240000|2021-04-29 13:34:00|2319.2|2318.9|2317.5|2317.2|2319.2|2318.9|2317.1|2316.8|169
1619703250000|2021-04-29 13:34:10|2317.2|2316.9|2317.7|2317.4|2317.9|2317.6|2316.9|2316.6|132
1619703260000|2021-04-29 13:34:20|2318|2317.7|2317.1|2316.8|2318|2317.7|2316.8|2316.5|79
1619703270000|2021-04-29 13:34:30|2317|2316.7|2316.4|2316.1|2317.1|2316.8|2315.9|2315.6|205
1619703280000|2021-04-29 13:34:40|2316.6|2316.3|2317.9|2317.6|2317.9|2317.6|2316.4|2316.1|90
1619703290000|2021-04-29 13:34:50|2317.8|2317.5|2317.3|2317|2318|2317.7|2317.2|2316.9|80
1619703300000|2021-04-29 13:35:00|2317.2|2316.9|2316.7|2316.4|2318.3|2318|2316.1|2315.8|195
1619703310000|2021-04-29 13:35:10|2316.8|2316.5|2317.2|2316.9|2317.9|2317.6|2316.3|2316|89
1619703320000|2021-04-29 13:35:20|2317.1|2316.8|2316.9|2316.6|2317.4|2317.1|2316.6|2316.3|82
1619703330000|2021-04-29 13:35:30|2317|2316.7|2317.4|2317.1|2317.6|2317.3|2316.8|2316.5|186
1619703340000|2021-04-29 13:35:40|2317.3|2317|2318.3|2318|2318.3|2318|2316.5|2316.2|143
1619703350000|2021-04-29 13:35:50|2318|2317.7|2318.3|2318|2319.1|2318.8|2317.8|2317.5|134
1619703360000|2021-04-29 13:36:00|2317.7|2317.4|2316.8|2316.5|2317.7|2317.4|2316.6|2316.3|179
1619703370000|2021-04-29 13:36:10|2316.6|2316.3|2317.5|2317.2|2317.5|2317.2|2316.3|2316|198
1619703380000|2021-04-29 13:36:20|2317.4|2317.1|2317.7|2317.4|2318.1|2317.8|2317.3|2317|156
1619703390000|2021-04-29 13:36:30|2317.8|2317.5|2317.2|2316.9|2317.8|2317.5|2316.7|2316.4|211
1619703400000|2021-04-29 13:36:40|2317.3|2317|2316.7|2316.4|2317.4|2317.1|2316.4|2316.1|90
1619703410000|2021-04-29 13:36:50|2317|2316.7|2317.3|2317|2317.3|2317|2315.9|2315.6|111
1619703420000|2021-04-29 13:37:00|2317.1|2316.8|2316.6|2316.3|2317.5|2317.2|2316.3|2316|153
1619703430000|2021-04-29 13:37:10|2316.5|2316.2|2316.2|2315.9|2317.2|2316.9|2316.2|2315.9|56
1619703440000|2021-04-29 13:37:20|2316.3|2316|2316.3|2316|2316.9|2316.6|2315.6|2315.3|120
1619703450000|2021-04-29 13:37:30|2316.5|2316.2|2317.1|2316.8|2317.1|2316.8|2316|2315.7|42
1619703460000|2021-04-29 13:37:40|2317.3|2317|2317.5|2317.2|2317.9|2317.6|2317|2316.7|59
1619703470000|2021-04-29 13:37:50|2317.3|2317|2317|2316.7|2317.5|2317.2|2316.8|2316.5|61
1619703480000|2021-04-29 13:38:00|2317.2|2316.9|2316.8|2316.5|2317.5|2317.2|2316.3|2316|77
1619703490000|2021-04-29 13:38:10|2317|2316.7|2317.2|2316.9|2317.2|2316.9|2316.1|2315.8|77
1619703500000|2021-04-29 13:38:20|2316.8|2316.5|2316.3|2316|2316.8|2316.5|2316.3|2316|15
1619703510000|2021-04-29 13:38:30|2316.4|2316.1|2317.7|2317.4|2317.8|2317.5|2316.4|2316.1|60
1619703520000|2021-04-29 13:38:40|2317.4|2317.1|2317.6|2317.3|2318|2317.7|2317.4|2317.1|43
1619703530000|2021-04-29 13:38:50|2317.8|2317.5|2317.4|2317.1|2318.2|2317.9|2317.3|2317|78
1619703540000|2021-04-29 13:39:00|2317.3|2317|2317.4|2317.1|2318.2|2317.9|2317.3|2317|75
1619703550000|2021-04-29 13:39:10|2317.3|2317|2318.2|2317.9|2318.5|2318.2|2317.1|2316.8|114
1619703560000|2021-04-29 13:39:20|2318.1|2317.8|2317.5|2317.2|2318.1|2317.8|2317.3|2317|48
1619703570000|2021-04-29 13:39:30|2317.3|2317|2316.9|2316.6|2317.3|2317|2316.6|2316.3|73
1619703580000|2021-04-29 13:39:40|2317.4|2317.1|2317.4|2317.1|2317.6|2317.3|2316.9|2316.6|26
1619703590000|2021-04-29 13:39:50|2317.5|2317.2|2317.9|2317.6|2317.9|2317.6|2317|2316.7|58
1619703600000|2021-04-29 13:40:00|2318|2317.7|2316.6|2316.3|2318.1|2317.8|2316.6|2316.3|145
1619703610000|2021-04-29 13:40:10|2316.7|2316.4|2316.7|2316.4|2316.9|2316.6|2316.5|2316.2|33
1619703620000|2021-04-29 13:40:20|2316.8|2316.5|2316.5|2316.2|2317.3|2317|2316.4|2316.1|94
1619703630000|2021-04-29 13:40:30|2316.4|2316.1|2317.7|2317.4|2317.9|2317.6|2316.4|2316.1|59
1619703640000|2021-04-29 13:40:40|2317.6|2317.3|2317.6|2317.3|2318.2|2317.9|2317.3|2317|76
1619703650000|2021-04-29 13:40:50|2317.5|2317.2|2317.7|2317.4|2317.8|2317.5|2317.3|2317|64
1619703660000|2021-04-29 13:41:00|2317.8|2317.5|2316.9|2316.6|2318.2|2317.9|2316.9|2316.6|50
1619703670000|2021-04-29 13:41:10|2317.3|2317|2317.5|2317.2|2318|2317.7|2317.3|2317|52
1619703680000|2021-04-29 13:41:20|2317.7|2317.4|2317.1|2316.8|2317.7|2317.4|2317.1|2316.8|53
1619703690000|2021-04-29 13:41:30|2317|2316.7|2317.1|2316.8|2317.3|2317|2316.8|2316.5|28
1619703700000|2021-04-29 13:41:40|2317|2316.7|2317.7|2317.4|2317.9|2317.6|2317|2316.7|54
1619703710000|2021-04-29 13:41:50|2317.6|2317.3|2317.4|2317.1|2317.6|2317.3|2316.6|2316.3|84
1619703720000|2021-04-29 13:42:00|2317.2|2316.9|2317|2316.7|2317.3|2317|2316.7|2316.4|81
1619703730000|2021-04-29 13:42:10|2317.1|2316.8|2316.7|2316.4|2317.3|2317|2316.7|2316.4|50
1619703740000|2021-04-29 13:42:20|2316.6|2316.3|2317.2|2316.9|2317.4|2317.1|2316.5|2316.2|59
1619703750000|2021-04-29 13:42:30|2317.3|2317|2316.5|2316.2|2317.3|2317|2316.4|2316.1|51
1619703760000|2021-04-29 13:42:40|2316.7|2316.4|2315.9|2315.6|2316.7|2316.4|2315.9|2315.6|97
1619703770000|2021-04-29 13:42:50|2316|2315.7|2316.1|2315.8|2316.4|2316.1|2315.9|2315.6|46
1619703780000|2021-04-29 13:43:00|2316|2315.7|2315.2|2314.9|2316|2315.7|2314.6|2314.3|194
1619703790000|2021-04-29 13:43:10|2315.1|2314.8|2314.1|2313.8|2315.3|2315|2314.1|2313.8|104
1619703800000|2021-04-29 13:43:20|2314|2313.7|2313.5|2313.2|2314.3|2314|2313.3|2313|528
1619703810000|2021-04-29 13:43:30|2313.6|2313.3|2313.1|2312.8|2313.6|2313.3|2313|2312.7|141
1619703820000|2021-04-29 13:43:40|2313.2|2312.9|2314.2|2313.9|2314.5|2314.2|2313.2|2312.9|161
1619703830000|2021-04-29 13:43:50|2314.3|2314|2313.5|2313.2|2314.3|2314|2313.4|2313.1|235
1619703840000|2021-04-29 13:44:00|2313.4|2313.1|2314.2|2313.9|2314.2|2313.9|2313.4|2313.1|103
1619703850000|2021-04-29 13:44:10|2314.3|2314|2314.5|2314.2|2314.8|2314.5|2314.3|2314|122
1619703860000|2021-04-29 13:44:20|2314.6|2314.3|2315.5|2315.2|2315.9|2315.6|2314.6|2314.3|164
1619703870000|2021-04-29 13:44:30|2315.4|2315.1|2314.9|2314.6|2315.4|2315.1|2314.7|2314.4|258
1619703880000|2021-04-29 13:44:40|2314.7|2314.4|2314.7|2314.4|2315|2314.7|2314.3|2314|307
1619703890000|2021-04-29 13:44:50|2314.9|2314.6|2315|2314.7|2315.2|2314.9|2314.5|2314.2|259
1619703900000|2021-04-29 13:45:00|2314.9|2314.6|2315|2314.7|2315.5|2315.2|2314.7|2314.4|238
1619703910000|2021-04-29 13:45:10|2315.2|2314.9|2314.8|2314.5|2315.3|2315|2314.3|2314|158
1619703920000|2021-04-29 13:45:20|2314.9|2314.6|2313.8|2313.5|2315.1|2314.8|2313.8|2313.5|59
1619703930000|2021-04-29 13:45:30|2313.7|2313.4|2313.1|2312.8|2314.2|2313.9|2313.1|2312.8|62
1619703940000|2021-04-29 13:45:40|2313.2|2312.9|2312.2|2311.9|2313.5|2313.2|2312.2|2311.9|125
1619703950000|2021-04-29 13:45:50|2312.5|2312.2|2313|2312.7|2313|2312.7|2312.2|2311.9|56
1619703960000|2021-04-29 13:46:00|2312.9|2312.6|2313.3|2313|2313.3|2313|2312.6|2312.3|85
1619703970000|2021-04-29 13:46:10|2313|2312.7|2312.8|2312.5|2313.3|2313|2312.5|2312.2|82
1619703980000|2021-04-29 13:46:20|2313|2312.7|2313.1|2312.8|2313.2|2312.9|2312.7|2312.4|56
1619703990000|2021-04-29 13:46:30|2313|2312.7|2312.5|2312.2|2313.3|2313|2312.4|2312.1|38
1619704000000|2021-04-29 13:46:40|2312.4|2312.1|2311.6|2311.3|2312.6|2312.3|2311.4|2311.1|116
1619704010000|2021-04-29 13:46:50|2311.4|2311.1|2312.2|2311.9|2312.4|2312.1|2311.4|2311.1|98
1619704020000|2021-04-29 13:47:00|2312.5|2312.2|2312.3|2312|2313|2312.7|2312.3|2312|62
1619704030000|2021-04-29 13:47:10|2312.4|2312.1|2312.9|2312.6|2312.9|2312.6|2312.1|2311.8|136
1619704040000|2021-04-29 13:47:20|2312.7|2312.4|2312.4|2312.1|2312.7|2312.4|2312.2|2311.9|53
1619704050000|2021-04-29 13:47:30|2312.6|2312.3|2313.9|2313.6|2313.9|2313.6|2312.6|2312.3|66
1619704060000|2021-04-29 13:47:40|2314.1|2313.8|2314.4|2314.1|2314.7|2314.4|2314.1|2313.8|80
1619704070000|2021-04-29 13:47:50|2314.2|2313.9|2314.8|2314.5|2315|2314.7|2314.2|2313.9|59
1619704080000|2021-04-29 13:48:00|2314.6|2314.3|2314.7|2314.4|2315.2|2314.9|2314.5|2314.2|188
1619704090000|2021-04-29 13:48:10|2314.3|2314|2316.2|2315.9|2316.5|2316.2|2314.3|2314|166
1619704100000|2021-04-29 13:48:20|2316.1|2315.8|2316.2|2315.9|2316.6|2316.3|2315.8|2315.5|61
1619704110000|2021-04-29 13:48:30|2316.3|2316|2317.1|2316.8|2317.1|2316.8|2316.1|2315.8|64
1619704120000|2021-04-29 13:48:40|2317|2316.7|2316.6|2316.3|2317.3|2317|2316.4|2316.1|118
1619704130000|2021-04-29 13:48:50|2316.7|2316.4|2317.1|2316.8|2317.2|2316.9|2316.4|2316.1|56
1619704140000|2021-04-29 13:49:00|2317.2|2316.9|2315.9|2315.6|2317.2|2316.9|2315.8|2315.5|104
1619704150000|2021-04-29 13:49:10|2316|2315.7|2315.6|2315.3|2316.1|2315.8|2315.4|2315.1|47
1619704160000|2021-04-29 13:49:20|2315.5|2315.2|2315.7|2315.4|2315.9|2315.6|2315.3|2315|37
1619704170000|2021-04-29 13:49:30|2315.9|2315.6|2316.4|2316.1|2316.4|2316.1|2315.8|2315.5|19
1619704180000|2021-04-29 13:49:40|2316.2|2315.9|2316.1|2315.8|2316.2|2315.9|2315.4|2315.1|371
1619704190000|2021-04-29 13:49:50|2316|2315.7|2315.1|2314.8|2316.1|2315.8|2315.1|2314.8|138
1619704200000|2021-04-29 13:50:00|2315|2314.7|2315.1|2314.8|2316|2315.7|2315|2314.7|58
1619704210000|2021-04-29 13:50:10|2315.2|2314.9|2315.6|2315.3|2315.7|2315.4|2315.2|2314.9|36
1619704220000|2021-04-29 13:50:20|2315.3|2315|2314.8|2314.5|2315.3|2315|2314.4|2314.1|115
1619704230000|2021-04-29 13:50:30|2314.9|2314.6|2315.2|2314.9|2315.2|2314.9|2314.3|2314|56
1619704240000|2021-04-29 13:50:40|2315|2314.7|2315.2|2314.9|2315.5|2315.2|2314.8|2314.5|35
1619704250000|2021-04-29 13:50:50|2315|2314.7|2315.2|2314.9|2315.3|2315|2314.7|2314.4|42
1619704260000|2021-04-29 13:51:00|2315.3|2315|2315.4|2315.1|2315.4|2315.1|2314.6|2314.3|115
1619704270000|2021-04-29 13:51:10|2315.5|2315.2|2315.9|2315.6|2315.9|2315.6|2315.5|2315.2|96
1619704280000|2021-04-29 13:51:20|2315.7|2315.4|2315.6|2315.3|2315.8|2315.5|2315.2|2314.9|67
1619704290000|2021-04-29 13:51:30|2315.5|2315.2|2314.3|2314|2315.6|2315.3|2314.3|2314|77
1619704300000|2021-04-29 13:51:40|2314.1|2313.8|2313.1|2312.8|2314.1|2313.8|2312.7|2312.4|109
1619704310000|2021-04-29 13:51:50|2313.2|2312.9|2314.1|2313.8|2314.1|2313.8|2313.2|2312.9|45
1619704320000|2021-04-29 13:52:00|2313.8|2313.5|2314.6|2314.3|2314.6|2314.3|2313.6|2313.3|54
1619704330000|2021-04-29 13:52:10|2314.4|2314.1|2313.2|2312.9|2314.4|2314.1|2313.2|2312.9|95
1619704340000|2021-04-29 13:52:20|2313.1|2312.8|2313|2312.7|2313.5|2313.2|2312.9|2312.6|135
1619704350000|2021-04-29 13:52:30|2312.9|2312.6|2312.2|2311.9|2313.1|2312.8|2312.2|2311.9|122
1619704360000|2021-04-29 13:52:40|2312.1|2311.8|2312.5|2312.2|2312.5|2312.2|2311.6|2311.3|162
1619704370000|2021-04-29 13:52:50|2312.3|2312|2311.9|2311.6|2312.7|2312.4|2311.8|2311.5|64
1619704380000|2021-04-29 13:53:00|2311.8|2311.5|2310.8|2310.5|2311.8|2311.5|2310.5|2310.2|202
1619704390000|2021-04-29 13:53:10|2310.7|2310.4|2310.7|2310.4|2311.3|2311|2310.6|2310.3|95
1619704400000|2021-04-29 13:53:20|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.3|2310|159
1619704410000|2021-04-29 13:53:30|2310.5|2310.2|2310.5|2310.2|2310.8|2310.5|2310|2309.7|139
1619704420000|2021-04-29 13:53:40|2310.4|2310.1|2309.7|2309.4|2310.4|2310.1|2309.3|2309|131
1619704430000|2021-04-29 13:53:50|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.1|2308.8|68
1619704440000|2021-04-29 13:54:00|2309.9|2309.6|2309.6|2309.3|2309.9|2309.6|2309.3|2309|105
1619704450000|2021-04-29 13:54:10|2309.5|2309.2|2310.3|2310|2310.9|2310.6|2309.4|2309.1|103
1619704460000|2021-04-29 13:54:20|2310.1|2309.8|2309.9|2309.6|2310.3|2310|2309.8|2309.5|44
1619704470000|2021-04-29 13:54:30|2309.8|2309.5|2310.6|2310.3|2310.6|2310.3|2309.8|2309.5|41
1619704480000|2021-04-29 13:54:40|2310.7|2310.4|2310.6|2310.3|2311.5|2311.2|2310.6|2310.3|104
1619704490000|2021-04-29 13:54:50|2310.4|2310.1|2309.6|2309.3|2310.4|2310.1|2309.6|2309.3|199
1619704500000|2021-04-29 13:55:00|2309.4|2309.1|2310.2|2309.9|2310.3|2310|2309.2|2308.9|109
1619704510000|2021-04-29 13:55:10|2310|2309.7|2308.3|2308|2310|2309.7|2307.7|2307.4|302
1619704520000|2021-04-29 13:55:20|2308.4|2308.1|2308.2|2307.9|2309.1|2308.8|2308.2|2307.9|102
1619704530000|2021-04-29 13:55:30|2308.1|2307.8|2309.4|2309.1|2309.6|2309.3|2308.1|2307.8|62
1619704540000|2021-04-29 13:55:40|2309.5|2309.2|2309.4|2309.1|2309.9|2309.6|2309.1|2308.8|54
1619704550000|2021-04-29 13:55:50|2309|2308.7|2309.6|2309.3|2309.9|2309.6|2309|2308.7|58
1619704560000|2021-04-29 13:56:00|2309.5|2309.2|2309.3|2309|2309.8|2309.5|2309|2308.7|51
1619704570000|2021-04-29 13:56:10|2309.2|2308.9|2309.4|2309.1|2309.7|2309.4|2309.1|2308.8|60
1619704580000|2021-04-29 13:56:20|2309.3|2309|2310.6|2310.3|2311|2310.7|2309.3|2309|135
1619704590000|2021-04-29 13:56:30|2310.5|2310.2|2310.9|2310.6|2311.4|2311.1|2310.5|2310.2|137
1619704600000|2021-04-29 13:56:40|2311|2310.7|2310.9|2310.6|2311.1|2310.8|2310.5|2310.2|98
1619704610000|2021-04-29 13:56:50|2310.8|2310.5|2309.6|2309.3|2311|2310.7|2309.6|2309.3|96
1619704620000|2021-04-29 13:57:00|2309.5|2309.2|2309.4|2309.1|2310.4|2310.1|2309.3|2309|90
1619704630000|2021-04-29 13:57:10|2309|2308.7|2309|2308.7|2309.3|2309|2308.6|2308.3|53
1619704640000|2021-04-29 13:57:20|2309.1|2308.8|2308.9|2308.6|2309.4|2309.1|2308.7|2308.4|41
1619704650000|2021-04-29 13:57:30|2309.1|2308.8|2309.3|2309|2309.9|2309.6|2309|2308.7|63
1619704660000|2021-04-29 13:57:40|2309.4|2309.1|2310.1|2309.8|2310.2|2309.9|2309.1|2308.8|51
1619704670000|2021-04-29 13:57:50|2310|2309.7|2310.3|2310|2310.5|2310.2|2310|2309.7|54
1619704680000|2021-04-29 13:58:00|2310.4|2310.1|2310.4|2310.1|2311|2310.7|2310.4|2310.1|96
1619704690000|2021-04-29 13:58:10|2310.3|2310|2311.1|2310.8|2311.2|2310.9|2310.3|2310|55
1619704700000|2021-04-29 13:58:20|2311|2310.7|2310.6|2310.3|2311|2310.7|2310.3|2310|32
1619704710000|2021-04-29 13:58:30|2310.3|2310|2310.1|2309.8|2310.8|2310.5|2310|2309.7|41
1619704720000|2021-04-29 13:58:40|2309.9|2309.6|2311.5|2311.2|2311.5|2311.2|2309.7|2309.4|57
1619704730000|2021-04-29 13:58:50|2311.4|2311.1|2311.4|2311.1|2312.1|2311.8|2311.3|2311|68
1619704740000|2021-04-29 13:59:00|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2310.2|2309.9|47
1619704750000|2021-04-29 13:59:10|2311.3|2311|2310.9|2310.6|2311.3|2311|2310.8|2310.5|31
1619704760000|2021-04-29 13:59:20|2310.4|2310.1|2310.7|2310.4|2311|2310.7|2310.3|2310|102
1619704770000|2021-04-29 13:59:30|2310.5|2310.2|2310.3|2310|2310.6|2310.3|2309.8|2309.5|36
1619704780000|2021-04-29 13:59:40|2310.2|2309.9|2309.7|2309.4|2310.3|2310|2309.6|2309.3|46
1619704790000|2021-04-29 13:59:50|2309.8|2309.5|2310.2|2309.9|2310.2|2309.9|2309.8|2309.5|57
1619704800000|2021-04-29 14:00:00|2310.3|2310|2309.1|2308.8|2310.4|2310.1|2308.9|2308.6|158
1619704810000|2021-04-29 14:00:10|2308.8|2308.5|2309|2308.7|2309.1|2308.8|2308.3|2308|79
1619704820000|2021-04-29 14:00:20|2309.1|2308.8|2307.1|2306.8|2309.2|2308.9|2306.9|2306.6|211
1619704830000|2021-04-29 14:00:30|2307.6|2307.3|2306.8|2306.5|2307.6|2307.3|2306.3|2306|131
1619704840000|2021-04-29 14:00:40|2307|2306.7|2306.8|2306.5|2307.1|2306.8|2306|2305.7|102
1619704850000|2021-04-29 14:00:50|2306.7|2306.4|2306.6|2306.3|2306.9|2306.6|2306.3|2306|61
1619704860000|2021-04-29 14:01:00|2306.7|2306.4|2305.1|2304.8|2306.7|2306.4|2304.6|2304.3|910
1619704870000|2021-04-29 14:01:10|2305|2304.7|2305.5|2305.2|2305.6|2305.3|2304.7|2304.4|176
1619704880000|2021-04-29 14:01:20|2305.4|2305.1|2308.5|2308.2|2309.1|2308.8|2305.3|2305|711
1619704890000|2021-04-29 14:01:30|2308.7|2308.4|2308.2|2307.9|2308.7|2308.4|2307.8|2307.5|174
1619704900000|2021-04-29 14:01:40|2308.3|2308|2308.6|2308.3|2309|2308.7|2307.9|2307.6|87
1619704910000|2021-04-29 14:01:50|2308.9|2308.6|2307.6|2307.3|2309.3|2309|2307.6|2307.3|109
1619704920000|2021-04-29 14:02:00|2307.5|2307.2|2308.1|2307.8|2308.1|2307.8|2306.9|2306.6|82
1619704930000|2021-04-29 14:02:10|2308|2307.7|2308|2307.7|2308.2|2307.9|2307.4|2307.1|57
1619704940000|2021-04-29 14:02:20|2308.4|2308.1|2308.6|2308.3|2309.5|2309.2|2308|2307.7|77
1619704950000|2021-04-29 14:02:30|2308.5|2308.2|2310.1|2309.8|2310.1|2309.8|2308.5|2308.2|86
1619704960000|2021-04-29 14:02:40|2310.2|2309.9|2310.5|2310.2|2310.7|2310.4|2309.8|2309.5|110
1619704970000|2021-04-29 14:02:50|2310.6|2310.3|2311.1|2310.8|2311.7|2311.4|2310.6|2310.3|137
1619704980000|2021-04-29 14:03:00|2311|2310.7|2311.2|2310.9|2311.9|2311.6|2311|2310.7|210
1619704990000|2021-04-29 14:03:10|2311.3|2311|2311|2310.7|2311.5|2311.2|2310.6|2310.3|98
1619705000000|2021-04-29 14:03:20|2310.8|2310.5|2310.8|2310.5|2311.1|2310.8|2310.4|2310.1|48
1619705010000|2021-04-29 14:03:30|2311|2310.7|2312.1|2311.8|2312.1|2311.8|2310.8|2310.5|94
1619705020000|2021-04-29 14:03:40|2311.9|2311.6|2311.3|2311|2312|2311.7|2311.2|2310.9|61
1619705030000|2021-04-29 14:03:50|2311.5|2311.2|2311|2310.7|2311.7|2311.4|2311|2310.7|27
1619705040000|2021-04-29 14:04:00|2310.7|2310.4|2310.9|2310.6|2311.1|2310.8|2310.6|2310.3|49
1619705050000|2021-04-29 14:04:10|2310.7|2310.4|2311.4|2311.1|2311.5|2311.2|2310.5|2310.2|50
1619705060000|2021-04-29 14:04:20|2311.3|2311|2311.4|2311.1|2311.5|2311.2|2311|2310.7|32
1619705070000|2021-04-29 14:04:30|2311|2310.7|2310.5|2310.2|2311.3|2311|2310.5|2310.2|51
1619705080000|2021-04-29 14:04:40|2310.6|2310.3|2310.6|2310.3|2310.7|2310.4|2310|2309.7|71
1619705090000|2021-04-29 14:04:50|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.4|2310.1|46
1619705100000|2021-04-29 14:05:00|2310.6|2310.3|2310.2|2309.9|2310.6|2310.3|2309.9|2309.6|71
1619705110000|2021-04-29 14:05:10|2310.1|2309.8|2309.8|2309.5|2310.1|2309.8|2309.6|2309.3|53
1619705120000|2021-04-29 14:05:20|2309.9|2309.6|2310.2|2309.9|2310.2|2309.9|2309.7|2309.4|73
1619705130000|2021-04-29 14:05:30|2310.3|2310|2311.3|2311|2311.5|2311.2|2310.2|2309.9|97
1619705140000|2021-04-29 14:05:40|2311.4|2311.1|2311.5|2311.2|2312|2311.7|2311.3|2311|59
1619705150000|2021-04-29 14:05:50|2311.7|2311.4|2311.7|2311.4|2312|2311.7|2311.6|2311.3|63
1619705160000|2021-04-29 14:06:00|2311.8|2311.5|2311.8|2311.5|2312.2|2311.9|2311.6|2311.3|124
1619705170000|2021-04-29 14:06:10|2312|2311.7|2312.5|2312.2|2312.5|2312.2|2312|2311.7|72
1619705180000|2021-04-29 14:06:20|2312.4|2312.1|2312.1|2311.8|2312.8|2312.5|2312.1|2311.8|129
1619705190000|2021-04-29 14:06:30|2312|2311.7|2311.9|2311.6|2312.2|2311.9|2311.7|2311.4|76
1619705200000|2021-04-29 14:06:40|2311.7|2311.4|2312.6|2312.3|2312.7|2312.4|2311.5|2311.2|44
1619705210000|2021-04-29 14:06:50|2312.4|2312.1|2312.6|2312.3|2312.8|2312.5|2312.2|2311.9|61
1619705220000|2021-04-29 14:07:00|2312.7|2312.4|2312.1|2311.8|2312.7|2312.4|2311.7|2311.4|75
1619705230000|2021-04-29 14:07:10|2312.2|2311.9|2312.5|2312.2|2312.5|2312.2|2312.1|2311.8|29
1619705240000|2021-04-29 14:07:20|2312.4|2312.1|2312.7|2312.4|2313|2312.7|2312.4|2312.1|71
1619705250000|2021-04-29 14:07:30|2312.5|2312.2|2313.2|2312.9|2313.2|2312.9|2312.5|2312.2|45
1619705260000|2021-04-29 14:07:40|2313|2312.7|2313.1|2312.8|2313.2|2312.9|2312.8|2312.5|35
1619705270000|2021-04-29 14:07:50|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.1|2312.8|28
1619705280000|2021-04-29 14:08:00|2313|2312.7|2312.5|2312.2|2313.5|2313.2|2312.5|2312.2|53
1619705290000|2021-04-29 14:08:10|2312.6|2312.3|2312.8|2312.5|2312.9|2312.6|2312.3|2312|85
1619705300000|2021-04-29 14:08:20|2312.6|2312.3|2312.8|2312.5|2312.8|2312.5|2312.5|2312.2|18
1619705310000|2021-04-29 14:08:30|2312.9|2312.6|2312.6|2312.3|2312.9|2312.6|2312.5|2312.2|26
1619705320000|2021-04-29 14:08:40|2312.5|2312.2|2311.8|2311.5|2312.5|2312.2|2311.8|2311.5|115
1619705330000|2021-04-29 14:08:50|2311.6|2311.3|2310.4|2310.1|2311.6|2311.3|2310.4|2310.1|97
1619705340000|2021-04-29 14:09:00|2310.3|2310|2309.4|2309.1|2310.4|2310.1|2309|2308.7|326
1619705350000|2021-04-29 14:09:10|2309.5|2309.2|2309.3|2309|2309.6|2309.3|2308.6|2308.3|71
1619705360000|2021-04-29 14:09:20|2309.1|2308.8|2309.4|2309.1|2309.4|2309.1|2308.3|2308|89
1619705370000|2021-04-29 14:09:30|2309.7|2309.4|2310.3|2310|2310.5|2310.2|2309.5|2309.2|53
1619705380000|2021-04-29 14:09:40|2310.2|2309.9|2310.8|2310.5|2310.9|2310.6|2310.1|2309.8|34
1619705390000|2021-04-29 14:09:50|2310.9|2310.6|2310.3|2310|2311|2310.7|2310.3|2310|36
1619705400000|2021-04-29 14:10:00|2310.2|2309.9|2307.8|2307.5|2310.2|2309.9|2307.7|2307.4|191
1619705410000|2021-04-29 14:10:10|2307.9|2307.6|2307.8|2307.5|2308.4|2308.1|2307.7|2307.4|52
1619705420000|2021-04-29 14:10:20|2307.9|2307.6|2309.6|2309.3|2309.9|2309.6|2307.9|2307.6|59
1619705430000|2021-04-29 14:10:30|2309.4|2309.1|2308.9|2308.6|2309.5|2309.2|2308.8|2308.5|58
1619705440000|2021-04-29 14:10:40|2308.6|2308.3|2310.2|2309.9|2310.2|2309.9|2308.6|2308.3|87
1619705450000|2021-04-29 14:10:50|2310.3|2310|2311.3|2311|2311.6|2311.3|2310.1|2309.8|109
1619705460000|2021-04-29 14:11:00|2311.2|2310.9|2311.8|2311.5|2312.7|2312.4|2311.2|2310.9|102
1619705470000|2021-04-29 14:11:10|2311.9|2311.6|2312.8|2312.5|2313|2312.7|2311.9|2311.6|44
1619705480000|2021-04-29 14:11:20|2312.9|2312.6|2313.3|2313|2313.5|2313.2|2312.6|2312.3|50
1619705490000|2021-04-29 14:11:30|2313.2|2312.9|2311.9|2311.6|2313.2|2312.9|2311.9|2311.6|56
1619705500000|2021-04-29 14:11:40|2312|2311.7|2312.1|2311.8|2312.7|2312.4|2311.7|2311.4|56
1619705510000|2021-04-29 14:11:50|2311.9|2311.6|2311.5|2311.2|2312|2311.7|2311|2310.7|36
1619705520000|2021-04-29 14:12:00|2311.6|2311.3|2312.3|2312|2312.3|2312|2311.6|2311.3|43
1619705530000|2021-04-29 14:12:10|2312.2|2311.9|2312.1|2311.8|2312.8|2312.5|2311.5|2311.2|70
1619705540000|2021-04-29 14:12:20|2311.8|2311.5|2311.9|2311.6|2312.1|2311.8|2311.6|2311.3|24
1619705550000|2021-04-29 14:12:30|2311.6|2311.3|2312.7|2312.4|2312.7|2312.4|2311.6|2311.3|76
1619705560000|2021-04-29 14:12:40|2312.4|2312.1|2312.2|2311.9|2312.4|2312.1|2312.1|2311.8|31
1619705570000|2021-04-29 14:12:50|2312.5|2312.2|2312.4|2312.1|2312.8|2312.5|2312.2|2311.9|34
1619705580000|2021-04-29 14:13:00|2312.1|2311.8|2311.2|2310.9|2312.4|2312.1|2311.2|2310.9|209
1619705590000|2021-04-29 14:13:10|2311.1|2310.8|2312|2311.7|2312.2|2311.9|2311|2310.7|93
1619705600000|2021-04-29 14:13:20|2312.1|2311.8|2312.2|2311.9|2312.5|2312.2|2312|2311.7|277
1619705610000|2021-04-29 14:13:30|2312.4|2312.1|2312.3|2312|2312.8|2312.5|2312.2|2311.9|295
1619705620000|2021-04-29 14:13:40|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2311.7|2311.4|166
1619705630000|2021-04-29 14:13:50|2312.2|2311.9|2312.9|2312.6|2313.3|2313|2312.2|2311.9|53
1619705640000|2021-04-29 14:14:00|2312.8|2312.5|2313.6|2313.3|2313.7|2313.4|2312.8|2312.5|43
1619705650000|2021-04-29 14:14:10|2313.4|2313.1|2312|2311.7|2313.4|2313.1|2311.9|2311.6|60
1619705660000|2021-04-29 14:14:20|2312.1|2311.8|2311.2|2310.9|2312.1|2311.8|2310.9|2310.6|57
1619705670000|2021-04-29 14:14:30|2311|2310.7|2310.8|2310.5|2311.1|2310.8|2310.6|2310.3|28
1619705680000|2021-04-29 14:14:40|2310.6|2310.3|2310.5|2310.2|2310.7|2310.4|2310.2|2309.9|46
1619705690000|2021-04-29 14:14:50|2310.8|2310.5|2309.7|2309.4|2310.8|2310.5|2309.6|2309.3|93
1619705700000|2021-04-29 14:15:00|2309.8|2309.5|2308|2307.7|2309.8|2309.5|2307.7|2307.4|173
1619705710000|2021-04-29 14:15:10|2307.9|2307.6|2309.3|2309|2309.5|2309.2|2307.9|2307.6|106
1619705720000|2021-04-29 14:15:20|2309.4|2309.1|2309.2|2308.9|2309.9|2309.6|2309.2|2308.9|85
1619705730000|2021-04-29 14:15:30|2309.1|2308.8|2309.9|2309.6|2309.9|2309.6|2308.5|2308.2|66
1619705740000|2021-04-29 14:15:40|2309.8|2309.5|2309.2|2308.9|2309.9|2309.6|2309|2308.7|53
1619705750000|2021-04-29 14:15:50|2308.8|2308.5|2309.4|2309.1|2309.5|2309.2|2308.8|2308.5|34
1619705760000|2021-04-29 14:16:00|2309.7|2309.4|2308.2|2307.9|2309.7|2309.4|2308.1|2307.8|83
1619705770000|2021-04-29 14:16:10|2308.1|2307.8|2307.8|2307.5|2308.3|2308|2307.8|2307.5|39
1619705780000|2021-04-29 14:16:20|2307.9|2307.6|2308|2307.7|2308.1|2307.8|2307.7|2307.4|32
1619705790000|2021-04-29 14:16:30|2307.8|2307.5|2308.2|2307.9|2308.5|2308.2|2307.2|2306.9|147
1619705800000|2021-04-29 14:16:40|2308.3|2308|2308.1|2307.8|2308.3|2308|2308|2307.7|23
1619705810000|2021-04-29 14:16:50|2307.5|2307.2|2308|2307.7|2308.3|2308|2307.3|2307|50
1619705820000|2021-04-29 14:17:00|2307.8|2307.5|2308.5|2308.2|2308.7|2308.4|2307.6|2307.3|50
1619705830000|2021-04-29 14:17:10|2308.7|2308.4|2309|2308.7|2309|2308.7|2308.4|2308.1|58
1619705840000|2021-04-29 14:17:20|2308.9|2308.6|2307.8|2307.5|2309.4|2309.1|2307.8|2307.5|85
1619705850000|2021-04-29 14:17:30|2307.9|2307.6|2307.3|2307|2307.9|2307.6|2307.1|2306.8|72
1619705860000|2021-04-29 14:17:40|2307.1|2306.8|2307.7|2307.4|2308.1|2307.8|2306.5|2306.2|117
1619705870000|2021-04-29 14:17:50|2307.1|2306.8|2307.1|2306.8|2307.3|2307|2306.8|2306.5|50
1619705880000|2021-04-29 14:18:00|2306.8|2306.5|2306.4|2306.1|2306.8|2306.5|2306|2305.7|126
1619705890000|2021-04-29 14:18:10|2306.5|2306.2|2306.9|2306.6|2307|2306.7|2306.3|2306|45
1619705900000|2021-04-29 14:18:20|2307.1|2306.8|2307.9|2307.6|2308|2307.7|2307|2306.7|84
1619705910000|2021-04-29 14:18:30|2307.5|2307.2|2307.3|2307|2307.8|2307.5|2307.2|2306.9|34
1619705920000|2021-04-29 14:18:40|2307.6|2307.3|2306.9|2306.6|2307.6|2307.3|2306.8|2306.5|49
1619705930000|2021-04-29 14:18:50|2306.7|2306.4|2306.8|2306.5|2307|2306.7|2306.3|2306|37
1619705940000|2021-04-29 14:19:00|2306.6|2306.3|2307.2|2306.9|2307.2|2306.9|2306.2|2305.9|77
1619705950000|2021-04-29 14:19:10|2307.1|2306.8|2307.8|2307.5|2308.5|2308.2|2307.1|2306.8|91
1619705960000|2021-04-29 14:19:20|2307.9|2307.6|2307.7|2307.4|2307.9|2307.6|2306.9|2306.6|31
1619705970000|2021-04-29 14:19:30|2308|2307.7|2308.3|2308|2308.6|2308.3|2307.6|2307.3|34
1619705980000|2021-04-29 14:19:40|2308.1|2307.8|2308.1|2307.8|2308.5|2308.2|2308.1|2307.8|45
1619705990000|2021-04-29 14:19:50|2308.2|2307.9|2307.5|2307.2|2308.2|2307.9|2307.3|2307|48
1619706000000|2021-04-29 14:20:00|2307.2|2306.9|2306.3|2306|2307.2|2306.9|2306.3|2306|128
1619706010000|2021-04-29 14:20:10|2306.5|2306.2|2306.5|2306.2|2306.7|2306.4|2306|2305.7|75
1619706020000|2021-04-29 14:20:20|2306.3|2306|2306.1|2305.8|2306.4|2306.1|2305.8|2305.5|55
1619706030000|2021-04-29 14:20:30|2306.4|2306.1|2306.9|2306.6|2307.5|2307.2|2306.4|2306.1|77
1619706040000|2021-04-29 14:20:40|2306.7|2306.4|2306.9|2306.6|2307.5|2307.2|2306.6|2306.3|45
1619706050000|2021-04-29 14:20:50|2307|2306.7|2306.4|2306.1|2307|2306.7|2306.3|2306|32
1619706060000|2021-04-29 14:21:00|2306.2|2305.9|2306.1|2305.8|2306.5|2306.2|2305.9|2305.6|46
1619706070000|2021-04-29 14:21:10|2306.3|2306|2306.5|2306.2|2306.7|2306.4|2306.3|2306|22
1619706080000|2021-04-29 14:21:20|2306.1|2305.8|2306|2305.7|2306.3|2306|2305.8|2305.5|48
1619706090000|2021-04-29 14:21:30|2306.3|2306|2306.3|2306|2306.4|2306.1|2305.6|2305.3|388
1619706100000|2021-04-29 14:21:40|2306.2|2305.9|2307.3|2307|2307.9|2307.6|2306.2|2305.9|58
1619706110000|2021-04-29 14:21:50|2307.1|2306.8|2307.6|2307.3|2307.6|2307.3|2307.1|2306.8|42
1619706120000|2021-04-29 14:22:00|2307|2306.7|2307.7|2307.4|2307.8|2307.5|2307|2306.7|30
1619706130000|2021-04-29 14:22:10|2307.8|2307.5|2308.2|2307.9|2308.7|2308.4|2307.8|2307.5|157
1619706140000|2021-04-29 14:22:20|2308.1|2307.8|2308.2|2307.9|2308.3|2308|2308|2307.7|350
1619706150000|2021-04-29 14:22:30|2308.1|2307.8|2307.8|2307.5|2308.3|2308|2307.5|2307.2|290
1619706160000|2021-04-29 14:22:40|2307.7|2307.4|2307.7|2307.4|2307.8|2307.5|2307.4|2307.1|282
1619706170000|2021-04-29 14:22:50|2307.6|2307.3|2307.8|2307.5|2307.9|2307.6|2307.5|2307.2|297
1619706180000|2021-04-29 14:23:00|2307.7|2307.4|2307|2306.7|2307.8|2307.5|2306.7|2306.4|325
1619706190000|2021-04-29 14:23:10|2306.9|2306.6|2308.1|2307.8|2308.1|2307.8|2306.9|2306.6|72
1619706200000|2021-04-29 14:23:20|2308|2307.7|2307.4|2307.1|2308.1|2307.8|2307.3|2307|148
1619706210000|2021-04-29 14:23:30|2307.3|2307|2307.4|2307.1|2307.5|2307.2|2307.2|2306.9|269
1619706220000|2021-04-29 14:23:40|2307.3|2307|2308.2|2307.9|2308.2|2307.9|2307.2|2306.9|81
1619706230000|2021-04-29 14:23:50|2308.1|2307.8|2308.5|2308.2|2308.6|2308.3|2308.1|2307.8|23
1619706240000|2021-04-29 14:24:00|2308.6|2308.3|2308.9|2308.6|2309.4|2309.1|2308.6|2308.3|76
1619706250000|2021-04-29 14:24:10|2309|2308.7|2309.6|2309.3|2310|2309.7|2309|2308.7|57
1619706260000|2021-04-29 14:24:20|2309.5|2309.2|2309.6|2309.3|2310.1|2309.8|2309.5|2309.2|64
1619706270000|2021-04-29 14:24:30|2309.4|2309.1|2309.8|2309.5|2309.8|2309.5|2309.4|2309.1|87
1619706280000|2021-04-29 14:24:40|2309.9|2309.6|2309.6|2309.3|2310.4|2310.1|2309.4|2309.1|61
1619706290000|2021-04-29 14:24:50|2309.7|2309.4|2310.1|2309.8|2310.1|2309.8|2309.6|2309.3|23
1619706300000|2021-04-29 14:25:00|2309.8|2309.5|2308.9|2308.6|2310.3|2310|2308.9|2308.6|86
1619706310000|2021-04-29 14:25:10|2308.5|2308.2|2307.2|2306.9|2308.5|2308.2|2307.2|2306.9|102
1619706320000|2021-04-29 14:25:20|2307.4|2307.1|2307.1|2306.8|2307.6|2307.3|2306.5|2306.2|69
1619706330000|2021-04-29 14:25:30|2307.5|2307.2|2307.9|2307.6|2308.2|2307.9|2307.4|2307.1|73
1619706340000|2021-04-29 14:25:40|2307.7|2307.4|2308.4|2308.1|2308.4|2308.1|2307.4|2307.1|33
1619706350000|2021-04-29 14:25:50|2308.5|2308.2|2309|2308.7|2309|2308.7|2308.3|2308|42
1619706360000|2021-04-29 14:26:00|2308.8|2308.5|2308.5|2308.2|2308.9|2308.6|2308.4|2308.1|180
1619706370000|2021-04-29 14:26:10|2308.6|2308.3|2308.7|2308.4|2308.8|2308.5|2308.4|2308.1|215
1619706380000|2021-04-29 14:26:20|2308.6|2308.3|2307.7|2307.4|2308.6|2308.3|2307.5|2307.2|332
1619706390000|2021-04-29 14:26:30|2307.9|2307.6|2307.7|2307.4|2308.1|2307.8|2307.4|2307.1|263
1619706400000|2021-04-29 14:26:40|2307.6|2307.3|2307.3|2307|2308|2307.7|2307.2|2306.9|429
1619706410000|2021-04-29 14:26:50|2307.2|2306.9|2307.5|2307.2|2307.5|2307.2|2307.2|2306.9|303
1619706420000|2021-04-29 14:27:00|2307.6|2307.3|2308|2307.7|2308.4|2308.1|2307.6|2307.3|56
1619706430000|2021-04-29 14:27:10|2308.1|2307.8|2307.8|2307.5|2308.2|2307.9|2307.6|2307.3|33
1619706440000|2021-04-29 14:27:20|2307.9|2307.6|2307.3|2307|2307.9|2307.6|2306.9|2306.6|54
1619706450000|2021-04-29 14:27:30|2307.1|2306.8|2306.7|2306.4|2307.3|2307|2306.5|2306.2|34
1619706460000|2021-04-29 14:27:40|2306.6|2306.3|2306|2305.7|2306.7|2306.4|2306|2305.7|47
1619706470000|2021-04-29 14:27:50|2306.1|2305.8|2305.3|2305|2306.1|2305.8|2304.5|2304.2|148
1619706480000|2021-04-29 14:28:00|2305.4|2305.1|2305.8|2305.5|2305.8|2305.5|2305|2304.7|73
1619706490000|2021-04-29 14:28:10|2305.7|2305.4|2305.3|2305|2305.7|2305.4|2305|2304.7|46
1619706500000|2021-04-29 14:28:20|2305.4|2305.1|2306.9|2306.6|2307|2306.7|2305.4|2305.1|72
1619706510000|2021-04-29 14:28:30|2306.5|2306.2|2305.2|2304.9|2306.5|2306.2|2305.2|2304.9|80
1619706520000|2021-04-29 14:28:40|2305.3|2305|2305.3|2305|2305.7|2305.4|2305|2304.7|67
1619706530000|2021-04-29 14:28:50|2305.4|2305.1|2305.3|2305|2305.6|2305.3|2304.6|2304.3|75
1619706540000|2021-04-29 14:29:00|2305.4|2305.1|2304.3|2304|2305.6|2305.3|2304.3|2304|370
1619706550000|2021-04-29 14:29:10|2304.2|2303.9|2304.3|2304|2304.7|2304.4|2304.2|2303.9|93
1619706560000|2021-04-29 14:29:20|2304.5|2304.2|2303.8|2303.5|2304.5|2304.2|2303.4|2303.1|161
1619706570000|2021-04-29 14:29:30|2303.7|2303.4|2301.4|2301.1|2303.7|2303.4|2301.3|2301|944
1619706580000|2021-04-29 14:29:40|2301.8|2301.5|2301.9|2301.6|2302.4|2302.1|2301.5|2301.2|275
1619706590000|2021-04-29 14:29:50|2302|2301.7|2302.3|2302|2302.6|2302.3|2301.8|2301.5|304
1619706600000|2021-04-29 14:30:00|2302.5|2302.2|2300.1|2299.8|2302.7|2302.4|2300.1|2299.8|248
1619706610000|2021-04-29 14:30:10|2300|2299.7|2301.5|2301.2|2301.7|2301.4|2299.1|2298.8|323
1619706620000|2021-04-29 14:30:20|2301.4|2301.1|2301.5|2301.2|2302.5|2302.2|2300.9|2300.6|208
1619706630000|2021-04-29 14:30:30|2301.8|2301.5|2302.7|2302.4|2303.2|2302.9|2301.7|2301.4|196
1619706640000|2021-04-29 14:30:40|2302.4|2302.1|2302|2301.7|2302.6|2302.3|2301.5|2301.2|230
1619706650000|2021-04-29 14:30:50|2302.1|2301.8|2302.3|2302|2302.3|2302|2301.5|2301.2|84
1619706660000|2021-04-29 14:31:00|2302.4|2302.1|2301.5|2301.2|2302.4|2302.1|2301.1|2300.8|409
1619706670000|2021-04-29 14:31:10|2301.8|2301.5|2301.5|2301.2|2302.1|2301.8|2301.3|2301|112
1619706680000|2021-04-29 14:31:20|2301.4|2301.1|2300.1|2299.8|2301.5|2301.2|2299.9|2299.6|180
1619706690000|2021-04-29 14:31:30|2299.6|2299.3|2299.4|2299.1|2300.2|2299.9|2299.3|2299|276
1619706700000|2021-04-29 14:31:40|2299.5|2299.2|2298.4|2298.1|2299.5|2299.2|2298.3|2298|234
1619706710000|2021-04-29 14:31:50|2298.3|2298|2297.8|2297.5|2298.3|2298|2297.5|2297.2|175
1619706720000|2021-04-29 14:32:00|2297.9|2297.6|2297.6|2297.3|2298.3|2298|2297.3|2297|393
1619706730000|2021-04-29 14:32:10|2297.7|2297.4|2299|2298.7|2299.9|2299.6|2297.5|2297.2|231
1619706740000|2021-04-29 14:32:20|2298.8|2298.5|2298.4|2298.1|2299.4|2299.1|2298.4|2298.1|65
1619706750000|2021-04-29 14:32:30|2298.3|2298|2299.3|2299|2299.8|2299.5|2298.2|2297.9|106
1619706760000|2021-04-29 14:32:40|2299.2|2298.9|2300.2|2299.9|2300.3|2300|2299.1|2298.8|177
1619706770000|2021-04-29 14:32:50|2300.1|2299.8|2300.3|2300|2300.7|2300.4|2300.1|2299.8|150
1619706780000|2021-04-29 14:33:00|2300.1|2299.8|2297.7|2297.4|2300.1|2299.8|2297.6|2297.3|144
1619706790000|2021-04-29 14:33:10|2297.5|2297.2|2298.1|2297.8|2298.6|2298.3|2297.5|2297.2|102
1619706800000|2021-04-29 14:33:20|2298|2297.7|2298|2297.7|2298.4|2298.1|2298|2297.7|63
1619706810000|2021-04-29 14:33:30|2297.9|2297.6|2297.2|2296.9|2297.9|2297.6|2297|2296.7|110
1619706820000|2021-04-29 14:33:40|2297|2296.7|2297.1|2296.8|2297.3|2297|2296.6|2296.3|113
1619706830000|2021-04-29 14:33:50|2297.2|2296.9|2296.2|2295.9|2297.3|2297|2295.6|2295.3|213
1619706840000|2021-04-29 14:34:00|2296.1|2295.8|2297.2|2296.9|2297.8|2297.5|2296.1|2295.8|166
1619706850000|2021-04-29 14:34:10|2297.3|2297|2295.9|2295.6|2297.9|2297.6|2295.9|2295.6|100
1619706860000|2021-04-29 14:34:20|2296|2295.7|2297|2296.7|2297.4|2297.1|2296|2295.7|50
1619706870000|2021-04-29 14:34:30|2296.8|2296.5|2297.1|2296.8|2297.2|2296.9|2296.6|2296.3|55
1619706880000|2021-04-29 14:34:40|2297|2296.7|2296.1|2295.8|2297.2|2296.9|2296.1|2295.8|92
1619706890000|2021-04-29 14:34:50|2296|2295.7|2296.1|2295.8|2297.1|2296.8|2295.8|2295.5|152
1619706900000|2021-04-29 14:35:00|2295.9|2295.6|2294.3|2294|2295.9|2295.6|2294.3|2294|257
1619706910000|2021-04-29 14:35:10|2294.1|2293.8|2294.1|2293.8|2294.7|2294.4|2293.4|2293.1|277
1619706920000|2021-04-29 14:35:20|2294|2293.7|2293.4|2293.1|2294.6|2294.3|2293.4|2293.1|119
1619706930000|2021-04-29 14:35:30|2293.5|2293.2|2293|2292.7|2293.8|2293.5|2292.9|2292.6|168
1619706940000|2021-04-29 14:35:40|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2291.8|2291.5|263
1619706950000|2021-04-29 14:35:50|2292.7|2292.4|2291.9|2291.6|2293.1|2292.8|2291.9|2291.6|177
1619706960000|2021-04-29 14:36:00|2291.8|2291.5|2292.5|2292.2|2292.8|2292.5|2291.7|2291.4|212
1619706970000|2021-04-29 14:36:10|2292.4|2292.1|2291.9|2291.6|2292.5|2292.2|2291.9|2291.6|98
1619706980000|2021-04-29 14:36:20|2292.1|2291.8|2292.2|2291.9|2292.6|2292.3|2291.8|2291.5|97
1619706990000|2021-04-29 14:36:30|2292.1|2291.8|2291.4|2291.1|2292.1|2291.8|2291.4|2291.1|82
1619707000000|2021-04-29 14:36:40|2291.3|2291|2290.5|2290.2|2291.6|2291.3|2290.5|2290.2|171
1619707010000|2021-04-29 14:36:50|2290.3|2290|2290.8|2290.5|2291.1|2290.8|2289.7|2289.4|202
1619707020000|2021-04-29 14:37:00|2290.9|2290.6|2291.6|2291.3|2292.3|2292|2290.7|2290.4|574
1619707030000|2021-04-29 14:37:10|2291.8|2291.5|2291.9|2291.6|2292.5|2292.2|2291.4|2291.1|168
1619707040000|2021-04-29 14:37:20|2292.1|2291.8|2293|2292.7|2293.5|2293.2|2291.8|2291.5|227
1619707050000|2021-04-29 14:37:30|2292.8|2292.5|2293.1|2292.8|2293.2|2292.9|2292.5|2292.2|148
1619707060000|2021-04-29 14:37:40|2293.7|2293.4|2293.4|2293.1|2293.7|2293.4|2292.8|2292.5|55
1619707070000|2021-04-29 14:37:50|2293.5|2293.2|2292.7|2292.4|2293.5|2293.2|2292.4|2292.1|83
1619707080000|2021-04-29 14:38:00|2292.8|2292.5|2293.6|2293.3|2293.8|2293.5|2292.7|2292.4|67
1619707090000|2021-04-29 14:38:10|2293.7|2293.4|2293.7|2293.4|2293.9|2293.6|2293.2|2292.9|108
1619707100000|2021-04-29 14:38:20|2293.6|2293.3|2292.5|2292.2|2293.8|2293.5|2292.3|2292|162
1619707110000|2021-04-29 14:38:30|2292.7|2292.4|2294|2293.7|2294.1|2293.8|2292.7|2292.4|82
1619707120000|2021-04-29 14:38:40|2293.8|2293.5|2294.2|2293.9|2294.4|2294.1|2293.2|2292.9|427
1619707130000|2021-04-29 14:38:50|2294.1|2293.8|2294.4|2294.1|2294.5|2294.2|2294|2293.7|126
1619707140000|2021-04-29 14:39:00|2294.6|2294.3|2294.4|2294.1|2295|2294.7|2294.1|2293.8|267
1619707150000|2021-04-29 14:39:10|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2293.6|2293.3|477
1619707160000|2021-04-29 14:39:20|2294.4|2294.1|2294.4|2294.1|2294.7|2294.4|2294.3|2294|98
1619707170000|2021-04-29 14:39:30|2294.3|2294|2294|2293.7|2294.6|2294.3|2293.8|2293.5|55
1619707180000|2021-04-29 14:39:40|2294.1|2293.8|2294.9|2294.6|2295|2294.7|2293.8|2293.5|66
1619707190000|2021-04-29 14:39:50|2295|2294.7|2294|2293.7|2295|2294.7|2293.8|2293.5|70
1619707200000|2021-04-29 14:40:00|2293.8|2293.5|2294.4|2294.1|2294.4|2294.1|2293.6|2293.3|181
1619707210000|2021-04-29 14:40:10|2294.1|2293.8|2294.6|2294.3|2295.2|2294.9|2294.1|2293.8|139
1619707220000|2021-04-29 14:40:20|2294.8|2294.5|2294.1|2293.8|2294.8|2294.5|2294.1|2293.8|52
1619707230000|2021-04-29 14:40:30|2294.2|2293.9|2295.7|2295.4|2295.9|2295.6|2294.2|2293.9|260
1619707240000|2021-04-29 14:40:40|2295.6|2295.3|2295.5|2295.2|2295.7|2295.4|2295|2294.7|118
1619707250000|2021-04-29 14:40:50|2295.1|2294.8|2295.6|2295.3|2295.8|2295.5|2295|2294.7|74
1619707260000|2021-04-29 14:41:00|2295.7|2295.4|2295.9|2295.6|2296.6|2296.3|2295.7|2295.4|120
1619707270000|2021-04-29 14:41:10|2295.8|2295.5|2296|2295.7|2296.3|2296|2295.5|2295.2|68
1619707280000|2021-04-29 14:41:20|2296.1|2295.8|2296.2|2295.9|2296.4|2296.1|2295.7|2295.4|75
1619707290000|2021-04-29 14:41:30|2296.5|2296.2|2296.4|2296.1|2297|2296.7|2296.3|2296|112
1619707300000|2021-04-29 14:41:40|2296.5|2296.2|2296.1|2295.8|2296.5|2296.2|2295.9|2295.6|65
1619707310000|2021-04-29 14:41:50|2296.2|2295.9|2296.9|2296.6|2296.9|2296.6|2296|2295.7|36
1619707320000|2021-04-29 14:42:00|2296.7|2296.4|2296.1|2295.8|2297.4|2297.1|2296.1|2295.8|101
1619707330000|2021-04-29 14:42:10|2296.2|2295.9|2296.7|2296.4|2296.7|2296.4|2296|2295.7|46
1619707340000|2021-04-29 14:42:20|2296.8|2296.5|2297.4|2297.1|2298|2297.7|2296.5|2296.2|102
1619707350000|2021-04-29 14:42:30|2297.5|2297.2|2297.1|2296.8|2297.5|2297.2|2296.9|2296.6|124
1619707360000|2021-04-29 14:42:40|2297.2|2296.9|2297.6|2297.3|2297.6|2297.3|2297.2|2296.9|42
1619707370000|2021-04-29 14:42:50|2297.5|2297.2|2297|2296.7|2297.7|2297.4|2297|2296.7|72
1619707380000|2021-04-29 14:43:00|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296|2295.7|129
1619707390000|2021-04-29 14:43:10|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.1|2295.8|26
1619707400000|2021-04-29 14:43:20|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.2|2295.9|37
1619707410000|2021-04-29 14:43:30|2296.3|2296|2296.5|2296.2|2296.8|2296.5|2296.1|2295.8|84
1619707420000|2021-04-29 14:43:40|2296.3|2296|2296.6|2296.3|2296.7|2296.4|2296.1|2295.8|18
1619707430000|2021-04-29 14:43:50|2296.5|2296.2|2296.8|2296.5|2297.2|2296.9|2296.5|2296.2|48
1619707440000|2021-04-29 14:44:00|2296.7|2296.4|2295.8|2295.5|2296.7|2296.4|2295.8|2295.5|53
1619707450000|2021-04-29 14:44:10|2296|2295.7|2296.3|2296|2296.3|2296|2295.9|2295.6|30
1619707460000|2021-04-29 14:44:20|2296.4|2296.1|2295.7|2295.4|2296.5|2296.2|2295.7|2295.4|54
1619707470000|2021-04-29 14:44:30|2295.6|2295.3|2296.3|2296|2296.3|2296|2295.5|2295.2|44
1619707480000|2021-04-29 14:44:40|2296.2|2295.9|2296.7|2296.4|2297|2296.7|2296|2295.7|55
1619707490000|2021-04-29 14:44:50|2296.5|2296.2|2297|2296.7|2297.1|2296.8|2296.4|2296.1|63
1619707500000|2021-04-29 14:45:00|2296.9|2296.6|2295.4|2295.1|2297|2296.7|2295.2|2294.9|119
1619707510000|2021-04-29 14:45:10|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2294.3|2294|144
1619707520000|2021-04-29 14:45:20|2295|2294.7|2296.1|2295.8|2296.4|2296.1|2295|2294.7|66
1619707530000|2021-04-29 14:45:30|2296|2295.7|2295.1|2294.8|2296.4|2296.1|2295.1|2294.8|46
1619707540000|2021-04-29 14:45:40|2295|2294.7|2295.3|2295|2295.3|2295|2294.7|2294.4|71
1619707550000|2021-04-29 14:45:50|2295.4|2295.1|2294.9|2294.6|2295.4|2295.1|2294.7|2294.4|76
1619707560000|2021-04-29 14:46:00|2295.1|2294.8|2294.6|2294.3|2295.5|2295.2|2294.5|2294.2|100
1619707570000|2021-04-29 14:46:10|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2293.4|2293.1|310
1619707580000|2021-04-29 14:46:20|2294.4|2294.1|2294|2293.7|2294.5|2294.2|2293.9|2293.6|40
1619707590000|2021-04-29 14:46:30|2294.1|2293.8|2295.1|2294.8|2295.1|2294.8|2294.1|2293.8|70
1619707600000|2021-04-29 14:46:40|2295.3|2295|2295.8|2295.5|2296.3|2296|2295.3|2295|85
1619707610000|2021-04-29 14:46:50|2295.7|2295.4|2295|2294.7|2295.7|2295.4|2294.9|2294.6|33
1619707620000|2021-04-29 14:47:00|2294.7|2294.4|2295.8|2295.5|2295.9|2295.6|2294.7|2294.4|38
1619707630000|2021-04-29 14:47:10|2295.9|2295.6|2296.6|2296.3|2296.6|2296.3|2295.9|2295.6|69
1619707640000|2021-04-29 14:47:20|2296.5|2296.2|2296.3|2296|2296.6|2296.3|2296|2295.7|54
1619707650000|2021-04-29 14:47:30|2296.2|2295.9|2295.8|2295.5|2296.2|2295.9|2295.8|2295.5|42
1619707660000|2021-04-29 14:47:40|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.1|2294.8|30
1619707670000|2021-04-29 14:47:50|2296.1|2295.8|2295.3|2295|2296.1|2295.8|2295.3|2295|43
1619707680000|2021-04-29 14:48:00|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2294.8|2294.5|47
1619707690000|2021-04-29 14:48:10|2295.4|2295.1|2296.1|2295.8|2296.6|2296.3|2295.4|2295.1|71
1619707700000|2021-04-29 14:48:20|2296.2|2295.9|2294.7|2294.4|2296.3|2296|2294.7|2294.4|130
1619707710000|2021-04-29 14:48:30|2294.6|2294.3|2293.9|2293.6|2294.9|2294.6|2293.7|2293.4|262
1619707720000|2021-04-29 14:48:40|2293.8|2293.5|2294.2|2293.9|2294.6|2294.3|2293.7|2293.4|192
1619707730000|2021-04-29 14:48:50|2294.3|2294|2293|2292.7|2294.3|2294|2292.6|2292.3|407
1619707740000|2021-04-29 14:49:00|2293.2|2292.9|2292.5|2292.2|2293.6|2293.3|2292.1|2291.8|179
1619707750000|2021-04-29 14:49:10|2292.7|2292.4|2292.9|2292.6|2293.3|2293|2292.3|2292|190
1619707760000|2021-04-29 14:49:20|2292.8|2292.5|2292.2|2291.9|2293.3|2293|2292.2|2291.9|237
1619707770000|2021-04-29 14:49:30|2292|2291.7|2292.2|2291.9|2292.3|2292|2291.4|2291.1|150
1619707780000|2021-04-29 14:49:40|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.2|2291.9|103
1619707790000|2021-04-29 14:49:50|2292.4|2292.1|2292.3|2292|2292.9|2292.6|2292.2|2291.9|56
1619707800000|2021-04-29 14:50:00|2292.1|2291.8|2292.6|2292.3|2292.8|2292.5|2291.9|2291.6|101
1619707810000|2021-04-29 14:50:10|2292.8|2292.5|2293|2292.7|2293.4|2293.1|2292.6|2292.3|83
1619707820000|2021-04-29 14:50:20|2292.9|2292.6|2292.6|2292.3|2293.4|2293.1|2292.5|2292.2|77
1619707830000|2021-04-29 14:50:30|2292.5|2292.2|2293.2|2292.9|2293.2|2292.9|2292.2|2291.9|152
1619707840000|2021-04-29 14:50:40|2293.1|2292.8|2293.3|2293|2293.5|2293.2|2293|2292.7|113
1619707850000|2021-04-29 14:50:50|2293.1|2292.8|2294.5|2294.2|2294.8|2294.5|2293.1|2292.8|241
1619707860000|2021-04-29 14:51:00|2294.9|2294.6|2295.2|2294.9|2296.3|2296|2294.9|2294.6|374
1619707870000|2021-04-29 14:51:10|2295.6|2295.3|2297.1|2296.8|2297.1|2296.8|2295.3|2295|512
1619707880000|2021-04-29 14:51:20|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.6|2296.3|94
1619707890000|2021-04-29 14:51:30|2296.7|2296.4|2297|2296.7|2297|2296.7|2296.4|2296.1|134
1619707900000|2021-04-29 14:51:40|2296.8|2296.5|2297.8|2297.5|2298.2|2297.9|2296.8|2296.5|219
1619707910000|2021-04-29 14:51:50|2297.9|2297.6|2297.1|2296.8|2297.9|2297.6|2297.1|2296.8|187
1619707920000|2021-04-29 14:52:00|2297.4|2297.1|2298.3|2298|2298.3|2298|2296.8|2296.5|124
1619707930000|2021-04-29 14:52:10|2298.5|2298.2|2299|2298.7|2299|2298.7|2298.1|2297.8|88
1619707940000|2021-04-29 14:52:20|2299.1|2298.8|2298.7|2298.4|2299.2|2298.9|2298.1|2297.8|80
1619707950000|2021-04-29 14:52:30|2298.6|2298.3|2299.4|2299.1|2299.6|2299.3|2298.6|2298.3|130
1619707960000|2021-04-29 14:52:40|2299.6|2299.3|2297.9|2297.6|2299.8|2299.5|2297.9|2297.6|542
1619707970000|2021-04-29 14:52:50|2297.7|2297.4|2297.6|2297.3|2298.1|2297.8|2297.1|2296.8|229
1619707980000|2021-04-29 14:53:00|2297.5|2297.2|2298|2297.7|2298.2|2297.9|2297.5|2297.2|88
1619707990000|2021-04-29 14:53:10|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.4|2297.1|26
1619708000000|2021-04-29 14:53:20|2297.6|2297.3|2297.3|2297|2297.7|2297.4|2297|2296.7|25
1619708010000|2021-04-29 14:53:30|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2296.8|2296.5|35
1619708020000|2021-04-29 14:53:40|2297.2|2296.9|2296.8|2296.5|2297.2|2296.9|2296.8|2296.5|39
1619708030000|2021-04-29 14:53:50|2296.9|2296.6|2296.7|2296.4|2297.1|2296.8|2296.6|2296.3|94
1619708040000|2021-04-29 14:54:00|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.6|2296.3|34
1619708050000|2021-04-29 14:54:10|2296.9|2296.6|2297.4|2297.1|2297.5|2297.2|2296.7|2296.4|36
1619708060000|2021-04-29 14:54:20|2297.5|2297.2|2298|2297.7|2298.3|2298|2297.5|2297.2|33
1619708070000|2021-04-29 14:54:30|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|49
1619708080000|2021-04-29 14:54:40|2297.5|2297.2|2297.4|2297.1|2297.8|2297.5|2297.1|2296.8|55
1619708090000|2021-04-29 14:54:50|2297.3|2297|2297.2|2296.9|2297.4|2297.1|2296.6|2296.3|205
1619708100000|2021-04-29 14:55:00|2297.1|2296.8|2296.9|2296.6|2298|2297.7|2296.8|2296.5|247
1619708110000|2021-04-29 14:55:10|2297|2296.7|2296.5|2296.2|2297|2296.7|2296.5|2296.2|95
1619708120000|2021-04-29 14:55:20|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.5|2296.2|36
1619708130000|2021-04-29 14:55:30|2296.4|2296.1|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|37
1619708140000|2021-04-29 14:55:40|2296.3|2296|2296.4|2296.1|2296.6|2296.3|2296.2|2295.9|48
1619708150000|2021-04-29 14:55:50|2296.3|2296|2296.5|2296.2|2296.7|2296.4|2296.1|2295.8|56
1619708160000|2021-04-29 14:56:00|2296.8|2296.5|2297|2296.7|2297.4|2297.1|2296.8|2296.5|50
1619708170000|2021-04-29 14:56:10|2296.8|2296.5|2297.8|2297.5|2297.8|2297.5|2296.8|2296.5|62
1619708180000|2021-04-29 14:56:20|2298|2297.7|2298.3|2298|2298.3|2298|2297.7|2297.4|21
1619708190000|2021-04-29 14:56:30|2298.6|2298.3|2298.4|2298.1|2298.8|2298.5|2298.3|2298|55
1619708200000|2021-04-29 14:56:40|2298.5|2298.2|2298.3|2298|2298.7|2298.4|2298.2|2297.9|29
1619708210000|2021-04-29 14:56:50|2298.4|2298.1|2298.8|2298.5|2298.9|2298.6|2298.4|2298.1|29
1619708220000|2021-04-29 14:57:00|2299.1|2298.8|2299.3|2299|2299.9|2299.6|2299.1|2298.8|85
1619708230000|2021-04-29 14:57:10|2299.1|2298.8|2299.5|2299.2|2299.7|2299.4|2299.1|2298.8|83
1619708240000|2021-04-29 14:57:20|2299.4|2299.1|2300.1|2299.8|2300.2|2299.9|2299.4|2299.1|69
1619708250000|2021-04-29 14:57:30|2300.3|2300|2299.7|2299.4|2300.5|2300.2|2299.7|2299.4|68
1619708260000|2021-04-29 14:57:40|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.1|2298.8|109
1619708270000|2021-04-29 14:57:50|2299.9|2299.6|2299.9|2299.6|2300.1|2299.8|2299.7|2299.4|35
1619708280000|2021-04-29 14:58:00|2300|2299.7|2300.2|2299.9|2300.3|2300|2299.8|2299.5|55
1619708290000|2021-04-29 14:58:10|2300.1|2299.8|2300.2|2299.9|2300.4|2300.1|2300|2299.7|56
1619708300000|2021-04-29 14:58:20|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.1|2299.8|64
1619708310000|2021-04-29 14:58:30|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.2|2299.9|30
1619708320000|2021-04-29 14:58:40|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.3|2300|26
1619708330000|2021-04-29 14:58:50|2300.4|2300.1|2300.6|2300.3|2300.9|2300.6|2300.4|2300.1|63
1619708340000|2021-04-29 14:59:00|2300.7|2300.4|2301.6|2301.3|2301.8|2301.5|2300.7|2300.4|68
1619708350000|2021-04-29 14:59:10|2301.5|2301.2|2301|2300.7|2301.8|2301.5|2300.9|2300.6|94
1619708360000|2021-04-29 14:59:20|2300.9|2300.6|2300.6|2300.3|2301|2300.7|2300.1|2299.8|42
1619708370000|2021-04-29 14:59:30|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.3|2300|32
1619708380000|2021-04-29 14:59:40|2300.8|2300.5|2301.4|2301.1|2301.6|2301.3|2300.8|2300.5|43
1619708390000|2021-04-29 14:59:50|2301.6|2301.3|2301.5|2301.2|2301.9|2301.6|2301.4|2301.1|64
1619708400000|2021-04-29 15:00:00|2301.2|2300.9|2301|2300.7|2301.4|2301.1|2300.4|2300.1|68
1619708410000|2021-04-29 15:00:10|2301.2|2300.9|2301.3|2301|2301.6|2301.3|2301.1|2300.8|46
1619708420000|2021-04-29 15:00:20|2301.1|2300.8|2300.5|2300.2|2301.2|2300.9|2300.4|2300.1|34
1619708430000|2021-04-29 15:00:30|2300.6|2300.3|2300.1|2299.8|2300.6|2300.3|2299.6|2299.3|82
1619708440000|2021-04-29 15:00:40|2300.3|2300|2299.9|2299.6|2300.4|2300.1|2299.9|2299.6|45
1619708450000|2021-04-29 15:00:50|2300.5|2300.2|2301.5|2301.2|2301.5|2301.2|2300.5|2300.2|55
1619708460000|2021-04-29 15:01:00|2301.6|2301.3|2300.9|2300.6|2301.6|2301.3|2300.8|2300.5|84
1619708470000|2021-04-29 15:01:10|2300.8|2300.5|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|44
1619708480000|2021-04-29 15:01:20|2301|2300.7|2300.6|2300.3|2301|2300.7|2300.6|2300.3|21
1619708490000|2021-04-29 15:01:30|2300.3|2300|2300.9|2300.6|2301.1|2300.8|2300.3|2300|42
1619708500000|2021-04-29 15:01:40|2301|2300.7|2301.4|2301.1|2301.4|2301.1|2300.9|2300.6|29
1619708510000|2021-04-29 15:01:50|2301.3|2301|2301.8|2301.5|2302|2301.7|2301.3|2301|64
1619708520000|2021-04-29 15:02:00|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.3|2301|85
1619708530000|2021-04-29 15:02:10|2301.2|2300.9|2300.4|2300.1|2301.2|2300.9|2300.4|2300.1|62
1619708540000|2021-04-29 15:02:20|2300.5|2300.2|2300.9|2300.6|2301.1|2300.8|2300.3|2300|19
1619708550000|2021-04-29 15:02:30|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2300.8|2300.5|55
1619708560000|2021-04-29 15:02:40|2301.3|2301|2301.4|2301.1|2301.6|2301.3|2301|2300.7|60
1619708570000|2021-04-29 15:02:50|2301.5|2301.2|2301.4|2301.1|2301.8|2301.5|2301.4|2301.1|42
1619708580000|2021-04-29 15:03:00|2301.6|2301.3|2301.8|2301.5|2302.2|2301.9|2301.5|2301.2|58
1619708590000|2021-04-29 15:03:10|2301.7|2301.4|2301.7|2301.4|2302|2301.7|2301.7|2301.4|33
1619708600000|2021-04-29 15:03:20|2301.6|2301.3|2301.3|2301|2301.6|2301.3|2301.3|2301|31
1619708610000|2021-04-29 15:03:30|2301.4|2301.1|2301.3|2301|2301.7|2301.4|2301.2|2300.9|41
1619708620000|2021-04-29 15:03:40|2301.2|2300.9|2301.8|2301.5|2301.9|2301.6|2301.2|2300.9|44
1619708630000|2021-04-29 15:03:50|2301.7|2301.4|2301.5|2301.2|2301.9|2301.6|2301.5|2301.2|37
1619708640000|2021-04-29 15:04:00|2301.4|2301.1|2301.9|2301.6|2302.1|2301.8|2301.4|2301.1|51
1619708650000|2021-04-29 15:04:10|2302|2301.7|2302|2301.7|2302|2301.7|2301.8|2301.5|25
1619708660000|2021-04-29 15:04:20|2302.4|2302.1|2302.4|2302.1|2302.5|2302.2|2302.1|2301.8|60
1619708670000|2021-04-29 15:04:30|2302.3|2302|2302.7|2302.4|2302.9|2302.6|2302.3|2302|156
1619708680000|2021-04-29 15:04:40|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|95
1619708690000|2021-04-29 15:04:50|2302.7|2302.4|2302.2|2301.9|2302.8|2302.5|2302.2|2301.9|231
1619708700000|2021-04-29 15:05:00|2302|2301.7|2302.2|2301.9|2302.5|2302.2|2302|2301.7|102
1619708710000|2021-04-29 15:05:10|2302.3|2302|2302.5|2302.2|2302.6|2302.3|2302.3|2302|12
1619708720000|2021-04-29 15:05:20|2302.4|2302.1|2302.7|2302.4|2302.8|2302.5|2302.2|2301.9|52
1619708730000|2021-04-29 15:05:30|2302.9|2302.6|2303|2302.7|2303.1|2302.8|2302.8|2302.5|55
1619708740000|2021-04-29 15:05:40|2302.9|2302.6|2303.2|2302.9|2303.2|2302.9|2302.7|2302.4|47
1619708750000|2021-04-29 15:05:50|2303.1|2302.8|2303.2|2302.9|2303.4|2303.1|2303|2302.7|67
1619708760000|2021-04-29 15:06:00|2303.1|2302.8|2302.8|2302.5|2303.2|2302.9|2302.8|2302.5|68
1619708770000|2021-04-29 15:06:10|2302.7|2302.4|2302.7|2302.4|2302.9|2302.6|2302.6|2302.3|44
1619708780000|2021-04-29 15:06:20|2302.6|2302.3|2302.2|2301.9|2302.6|2302.3|2302.2|2301.9|23
1619708790000|2021-04-29 15:06:30|2302.3|2302|2302.6|2302.3|2302.8|2302.5|2302.3|2302|28
1619708800000|2021-04-29 15:06:40|2302.4|2302.1|2302.3|2302|2302.5|2302.2|2302.2|2301.9|31
1619708810000|2021-04-29 15:06:50|2302.2|2301.9|2302.2|2301.9|2302.6|2302.3|2302.2|2301.9|59
1619708820000|2021-04-29 15:07:00|2302.1|2301.8|2301.7|2301.4|2302.1|2301.8|2301.3|2301|101
1619708830000|2021-04-29 15:07:10|2301.6|2301.3|2302.1|2301.8|2302.1|2301.8|2301.6|2301.3|26
1619708840000|2021-04-29 15:07:20|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|55
1619708850000|2021-04-29 15:07:30|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|16
1619708860000|2021-04-29 15:07:40|2302.1|2301.8|2302.4|2302.1|2302.4|2302.1|2302|2301.7|114
1619708870000|2021-04-29 15:07:50|2302.5|2302.2|2302.9|2302.6|2302.9|2302.6|2302.5|2302.2|13
1619708880000|2021-04-29 15:08:00|2303|2302.7|2302.4|2302.1|2303|2302.7|2302.3|2302|33
1619708890000|2021-04-29 15:08:10|2302.2|2301.9|2302.8|2302.5|2302.8|2302.5|2302.2|2301.9|43
1619708900000|2021-04-29 15:08:20|2302.5|2302.2|2302.3|2302|2302.6|2302.3|2302.2|2301.9|22
1619708910000|2021-04-29 15:08:30|2302.4|2302.1|2302.5|2302.2|2302.8|2302.5|2302.3|2302|14
1619708920000|2021-04-29 15:08:40|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|13
1619708930000|2021-04-29 15:08:50|2302.4|2302.1|2303|2302.7|2303|2302.7|2302.4|2302.1|55
1619708940000|2021-04-29 15:09:00|2302.7|2302.4|2302.8|2302.5|2303|2302.7|2302.6|2302.3|43
1619708950000|2021-04-29 15:09:10|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|94
1619708960000|2021-04-29 15:09:20|2302.7|2302.4|2302.5|2302.2|2302.8|2302.5|2302.5|2302.2|33
1619708970000|2021-04-29 15:09:30|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.7|2302.4|305
1619708980000|2021-04-29 15:09:40|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|11
1619708990000|2021-04-29 15:09:50|2302.7|2302.4|2302.4|2302.1|2302.7|2302.4|2301.9|2301.6|72
1619709000000|2021-04-29 15:10:00|2302.3|2302|2302.3|2302|2302.5|2302.2|2302.2|2301.9|22
1619709010000|2021-04-29 15:10:10|2302.5|2302.2|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|71
1619709020000|2021-04-29 15:10:20|2302.9|2302.6|2302.6|2302.3|2302.9|2302.6|2302.5|2302.2|103
1619709030000|2021-04-29 15:10:30|2302.7|2302.4|2302.5|2302.2|2302.7|2302.4|2302.4|2302.1|53
1619709040000|2021-04-29 15:10:40|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.3|2302|101
1619709050000|2021-04-29 15:10:50|2302.5|2302.2|2302.5|2302.2|2302.8|2302.5|2302|2301.7|227
1619709060000|2021-04-29 15:11:00|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|18
1619709070000|2021-04-29 15:11:10|2302.5|2302.2|2302.4|2302.1|2302.7|2302.4|2302.4|2302.1|7
1619709080000|2021-04-29 15:11:20|2302.3|2302|2301.7|2301.4|2302.3|2302|2301.7|2301.4|20
1619709090000|2021-04-29 15:11:30|2301.6|2301.3|2301.4|2301.1|2301.8|2301.5|2301.4|2301.1|38
1619709100000|2021-04-29 15:11:40|2301.3|2301|2301|2300.7|2301.3|2301|2301|2300.7|33
1619709110000|2021-04-29 15:11:50|2301.1|2300.8|2301.7|2301.4|2301.7|2301.4|2300.9|2300.6|59
1619709120000|2021-04-29 15:12:00|2301.8|2301.5|2302.4|2302.1|2302.6|2302.3|2301.6|2301.3|38
1619709130000|2021-04-29 15:12:10|2302.2|2301.9|2302.9|2302.6|2303.3|2303|2302.1|2301.8|35
1619709140000|2021-04-29 15:12:20|2302.8|2302.5|2302.2|2301.9|2303.1|2302.8|2302.2|2301.9|29
1619709150000|2021-04-29 15:12:30|2302.3|2302|2302.5|2302.2|2302.6|2302.3|2302.3|2302|9
1619709160000|2021-04-29 15:12:40|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|9
1619709170000|2021-04-29 15:12:50|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302|2301.7|17
1619709180000|2021-04-29 15:13:00|2302|2301.7|2302.6|2302.3|2302.6|2302.3|2302|2301.7|12
1619709190000|2021-04-29 15:13:10|2302.7|2302.4|2301.9|2301.6|2302.9|2302.6|2301.9|2301.6|18
1619709200000|2021-04-29 15:13:20|2301.8|2301.5|2302.4|2302.1|2302.4|2302.1|2301.7|2301.4|33
1619709210000|2021-04-29 15:13:30|2302.3|2302|2302.2|2301.9|2302.5|2302.2|2302.2|2301.9|17
1619709220000|2021-04-29 15:13:40|2302.3|2302|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|13
1619709230000|2021-04-29 15:13:50|2302|2301.7|2301.6|2301.3|2302.2|2301.9|2301.6|2301.3|52
1619709240000|2021-04-29 15:14:00|2301.5|2301.2|2301.2|2300.9|2301.6|2301.3|2301|2300.7|53
1619709250000|2021-04-29 15:14:10|2301.3|2301|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|75
1619709260000|2021-04-29 15:14:20|2301|2300.7|2300.8|2300.5|2301.1|2300.8|2300.6|2300.3|68
1619709270000|2021-04-29 15:14:30|2300.9|2300.6|2300.6|2300.3|2300.9|2300.6|2300.2|2299.9|68
1619709280000|2021-04-29 15:14:40|2300.8|2300.5|2301.4|2301.1|2301.5|2301.2|2300.8|2300.5|24
1619709290000|2021-04-29 15:14:50|2301.3|2301|2301.3|2301|2301.6|2301.3|2301.3|2301|16
1619709300000|2021-04-29 15:15:00|2301.1|2300.8|2300.7|2300.4|2301.1|2300.8|2300.6|2300.3|62
1619709310000|2021-04-29 15:15:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|8
1619709320000|2021-04-29 15:15:20|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.7|2300.4|23
1619709330000|2021-04-29 15:15:30|2300.4|2300.1|2299.9|2299.6|2300.5|2300.2|2299.9|2299.6|41
1619709340000|2021-04-29 15:15:40|2300.2|2299.9|2300.4|2300.1|2300.6|2300.3|2300.2|2299.9|36
1619709350000|2021-04-29 15:15:50|2300.3|2300|2300.1|2299.8|2300.5|2300.2|2300.1|2299.8|18
1619709360000|2021-04-29 15:16:00|2300|2299.7|2300.2|2299.9|2300.3|2300|2300|2299.7|15
1619709370000|2021-04-29 15:16:10|2300.3|2300|2300.7|2300.4|2300.9|2300.6|2300.3|2300|39
1619709380000|2021-04-29 15:16:20|2300.3|2300|2300.1|2299.8|2300.5|2300.2|2299.9|2299.6|172
1619709390000|2021-04-29 15:16:30|2300.2|2299.9|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|37
1619709400000|2021-04-29 15:16:40|2300.1|2299.8|2300.5|2300.2|2300.5|2300.2|2300.1|2299.8|33
1619709410000|2021-04-29 15:16:50|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.6|2300.3|35
1619709420000|2021-04-29 15:17:00|2300.7|2300.4|2301.1|2300.8|2301.3|2301|2300.7|2300.4|39
1619709430000|2021-04-29 15:17:10|2300.8|2300.5|2300.2|2299.9|2300.8|2300.5|2300|2299.7|44
1619709440000|2021-04-29 15:17:20|2300|2299.7|2300|2299.7|2300.1|2299.8|2299.6|2299.3|74
1619709450000|2021-04-29 15:17:30|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.6|2299.3|29
1619709460000|2021-04-29 15:17:40|2299.8|2299.5|2299.2|2298.9|2299.8|2299.5|2299|2298.7|50
1619709470000|2021-04-29 15:17:50|2299.3|2299|2299.7|2299.4|2299.7|2299.4|2299.3|2299|34
1619709480000|2021-04-29 15:18:00|2299.5|2299.2|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|27
1619709490000|2021-04-29 15:18:10|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.2|2298.9|24
1619709500000|2021-04-29 15:18:20|2299.2|2298.9|2298.5|2298.2|2299.3|2299|2298.4|2298.1|76
1619709510000|2021-04-29 15:18:30|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.3|2298|76
1619709520000|2021-04-29 15:18:40|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.4|2298.1|30
1619709530000|2021-04-29 15:18:50|2298.7|2298.4|2297.8|2297.5|2298.7|2298.4|2297.6|2297.3|82
1619709540000|2021-04-29 15:19:00|2297.9|2297.6|2298.1|2297.8|2298.3|2298|2297.7|2297.4|28
1619709550000|2021-04-29 15:19:10|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.6|2297.3|21
1619709560000|2021-04-29 15:19:20|2297.8|2297.5|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|16
1619709570000|2021-04-29 15:19:30|2297.5|2297.2|2297.4|2297.1|2297.6|2297.3|2297.1|2296.8|39
1619709580000|2021-04-29 15:19:40|2297.5|2297.2|2297.4|2297.1|2297.6|2297.3|2297.2|2296.9|24
1619709590000|2021-04-29 15:19:50|2297.6|2297.3|2298.5|2298.2|2298.7|2298.4|2297.6|2297.3|100
1619709600000|2021-04-29 15:20:00|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2298.5|2298.2|35
1619709610000|2021-04-29 15:20:10|2299|2298.7|2298.5|2298.2|2299.1|2298.8|2298.4|2298.1|33
1619709620000|2021-04-29 15:20:20|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|14
1619709630000|2021-04-29 15:20:30|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|20
1619709640000|2021-04-29 15:20:40|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.3|2298|19
1619709650000|2021-04-29 15:20:50|2298.9|2298.6|2298.5|2298.2|2299|2298.7|2298.3|2298|20
1619709660000|2021-04-29 15:21:00|2298.3|2298|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|19
1619709670000|2021-04-29 15:21:10|2298|2297.7|2298.4|2298.1|2298.4|2298.1|2298|2297.7|41
1619709680000|2021-04-29 15:21:20|2298.1|2297.8|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|11
1619709690000|2021-04-29 15:21:30|2298|2297.7|2297.4|2297.1|2298|2297.7|2297|2296.7|32
1619709700000|2021-04-29 15:21:40|2297.5|2297.2|2297.4|2297.1|2298|2297.7|2297.3|2297|31
1619709710000|2021-04-29 15:21:50|2297.5|2297.2|2297.6|2297.3|2297.8|2297.5|2297.3|2297|48
1619709720000|2021-04-29 15:22:00|2297.5|2297.2|2297.3|2297|2297.6|2297.3|2297.1|2296.8|22
1619709730000|2021-04-29 15:22:10|2297.1|2296.8|2297.7|2297.4|2297.7|2297.4|2297.1|2296.8|26
1619709740000|2021-04-29 15:22:20|2298.1|2297.8|2298.4|2298.1|2298.5|2298.2|2298|2297.7|36
1619709750000|2021-04-29 15:22:30|2298.5|2298.2|2298.2|2297.9|2298.7|2298.4|2298.2|2297.9|14
1619709760000|2021-04-29 15:22:40|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|13
1619709770000|2021-04-29 15:22:50|2297.9|2297.6|2298.2|2297.9|2298.3|2298|2297.8|2297.5|17
1619709780000|2021-04-29 15:23:00|2298.5|2298.2|2298.2|2297.9|2298.7|2298.4|2298.2|2297.9|24
1619709790000|2021-04-29 15:23:10|2298.1|2297.8|2298.6|2298.3|2298.7|2298.4|2298.1|2297.8|89
1619709800000|2021-04-29 15:23:20|2298.5|2298.2|2298.9|2298.6|2298.9|2298.6|2298.4|2298.1|72
1619709810000|2021-04-29 15:23:30|2299|2298.7|2298.9|2298.6|2299.3|2299|2298.9|2298.6|54
1619709820000|2021-04-29 15:23:40|2299|2298.7|2298.8|2298.5|2299.1|2298.8|2298.7|2298.4|51
1619709830000|2021-04-29 15:23:50|2299.3|2299|2299.7|2299.4|2299.7|2299.4|2299.3|2299|63
1619709840000|2021-04-29 15:24:00|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.3|2299|31
1619709850000|2021-04-29 15:24:10|2299.5|2299.2|2299.9|2299.6|2300|2299.7|2299.3|2299|47
1619709860000|2021-04-29 15:24:20|2299.8|2299.5|2300.2|2299.9|2300.4|2300.1|2299.8|2299.5|66
1619709870000|2021-04-29 15:24:30|2300.1|2299.8|2300.7|2300.4|2300.7|2300.4|2300.1|2299.8|212
1619709880000|2021-04-29 15:24:40|2300.6|2300.3|2300|2299.7|2300.6|2300.3|2299.9|2299.6|356
1619709890000|2021-04-29 15:24:50|2300.1|2299.8|2300.4|2300.1|2300.6|2300.3|2300|2299.7|48
1619709900000|2021-04-29 15:25:00|2300.5|2300.2|2300|2299.7|2300.5|2300.2|2299.8|2299.5|68
1619709910000|2021-04-29 15:25:10|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.4|2299.1|41
1619709920000|2021-04-29 15:25:20|2299.6|2299.3|2300.1|2299.8|2300.1|2299.8|2299.5|2299.2|36
1619709930000|2021-04-29 15:25:30|2300|2299.7|2299.8|2299.5|2300.5|2300.2|2299.8|2299.5|170
1619709940000|2021-04-29 15:25:40|2299.7|2299.4|2299.3|2299|2299.8|2299.5|2299.3|2299|27
1619709950000|2021-04-29 15:25:50|2299.4|2299.1|2299|2298.7|2299.4|2299.1|2299|2298.7|38
1619709960000|2021-04-29 15:26:00|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|36
1619709970000|2021-04-29 15:26:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|138
1619709980000|2021-04-29 15:26:20|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.3|2298|379
1619709990000|2021-04-29 15:26:30|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.3|2298|95
1619710000000|2021-04-29 15:26:40|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.1|2297.8|39
1619710010000|2021-04-29 15:26:50|2298.3|2298|2299.2|2298.9|2299.2|2298.9|2298.3|2298|37
1619710020000|2021-04-29 15:27:00|2299.3|2299|2299.9|2299.6|2300|2299.7|2299.3|2299|30
1619710030000|2021-04-29 15:27:10|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300|2299.7|18
1619710040000|2021-04-29 15:27:20|2300.5|2300.2|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|25
1619710050000|2021-04-29 15:27:30|2300.5|2300.2|2299.1|2298.8|2300.5|2300.2|2299.1|2298.8|461
1619710060000|2021-04-29 15:27:40|2299.2|2298.9|2300|2299.7|2300|2299.7|2299.2|2298.9|52
1619710070000|2021-04-29 15:27:50|2299.8|2299.5|2299.5|2299.2|2299.8|2299.5|2299.4|2299.1|35
1619710080000|2021-04-29 15:28:00|2299.4|2299.1|2299.6|2299.3|2299.7|2299.4|2299.4|2299.1|24
1619710090000|2021-04-29 15:28:10|2299.5|2299.2|2299.9|2299.6|2299.9|2299.6|2299.5|2299.2|16
1619710100000|2021-04-29 15:28:20|2299.7|2299.4|2300.2|2299.9|2300.2|2299.9|2299.7|2299.4|24
1619710110000|2021-04-29 15:28:30|2300.3|2300|2299.9|2299.6|2300.4|2300.1|2299.9|2299.6|32
1619710120000|2021-04-29 15:28:40|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|13
1619710130000|2021-04-29 15:28:50|2300|2299.7|2299.6|2299.3|2300.1|2299.8|2299.2|2298.9|63
1619710140000|2021-04-29 15:29:00|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.4|2299.1|96
1619710150000|2021-04-29 15:29:10|2299.6|2299.3|2299.8|2299.5|2300|2299.7|2299.6|2299.3|43
1619710160000|2021-04-29 15:29:20|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|24
1619710170000|2021-04-29 15:29:30|2300|2299.7|2300.2|2299.9|2300.5|2300.2|2300|2299.7|26
1619710180000|2021-04-29 15:29:40|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300|2299.7|18
1619710190000|2021-04-29 15:29:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.1|2299.8|17
1619710200000|2021-04-29 15:30:00|2300.5|2300.2|2300|2299.7|2300.7|2300.4|2300|2299.7|70
1619710210000|2021-04-29 15:30:10|2300.1|2299.8|2299.4|2299.1|2300.2|2299.9|2299.4|2299.1|33
1619710220000|2021-04-29 15:30:20|2299.3|2299|2299.1|2298.8|2299.3|2299|2299|2298.7|58
1619710230000|2021-04-29 15:30:30|2298.8|2298.5|2298.5|2298.2|2298.9|2298.6|2298.4|2298.1|99
1619710240000|2021-04-29 15:30:40|2298.4|2298.1|2299.3|2299|2299.4|2299.1|2298.4|2298.1|42
1619710250000|2021-04-29 15:30:50|2299.1|2298.8|2299.5|2299.2|2299.5|2299.2|2299.1|2298.8|31
1619710260000|2021-04-29 15:31:00|2299.3|2299|2299.5|2299.2|2299.7|2299.4|2299.1|2298.8|37
1619710270000|2021-04-29 15:31:10|2299.4|2299.1|2299.5|2299.2|2300|2299.7|2299.4|2299.1|27
1619710280000|2021-04-29 15:31:20|2299.4|2299.1|2299|2298.7|2299.4|2299.1|2298.7|2298.4|54
1619710290000|2021-04-29 15:31:30|2298.8|2298.5|2298.9|2298.6|2299.1|2298.8|2298.8|2298.5|21
1619710300000|2021-04-29 15:31:40|2299|2298.7|2298.3|2298|2299|2298.7|2298.2|2297.9|31
1619710310000|2021-04-29 15:31:50|2298.6|2298.3|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|19
1619710320000|2021-04-29 15:32:00|2298.4|2298.1|2297.9|2297.6|2298.4|2298.1|2297.6|2297.3|48
1619710330000|2021-04-29 15:32:10|2297.8|2297.5|2297.9|2297.6|2298.3|2298|2297.6|2297.3|61
1619710340000|2021-04-29 15:32:20|2297.7|2297.4|2297.1|2296.8|2297.9|2297.6|2297|2296.7|47
1619710350000|2021-04-29 15:32:30|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2297|2296.7|63
1619710360000|2021-04-29 15:32:40|2297.1|2296.8|2296.5|2296.2|2297.1|2296.8|2296.3|2296|114
1619710370000|2021-04-29 15:32:50|2296.6|2296.3|2296.6|2296.3|2296.8|2296.5|2296.4|2296.1|36
1619710380000|2021-04-29 15:33:00|2296.5|2296.2|2295.7|2295.4|2296.5|2296.2|2295.2|2294.9|140
1619710390000|2021-04-29 15:33:10|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.3|2295|35
1619710400000|2021-04-29 15:33:20|2295.7|2295.4|2296|2295.7|2296.1|2295.8|2295.5|2295.2|53
1619710410000|2021-04-29 15:33:30|2295.9|2295.6|2296.7|2296.4|2296.7|2296.4|2295.9|2295.6|37
1619710420000|2021-04-29 15:33:40|2296.8|2296.5|2296.2|2295.9|2296.8|2296.5|2296.2|2295.9|30
1619710430000|2021-04-29 15:33:50|2295.9|2295.6|2296.2|2295.9|2296.2|2295.9|2295.8|2295.5|13
1619710440000|2021-04-29 15:34:00|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.7|2295.4|23
1619710450000|2021-04-29 15:34:10|2296|2295.7|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|18
1619710460000|2021-04-29 15:34:20|2295.8|2295.5|2295.4|2295.1|2296.2|2295.9|2295.4|2295.1|31
1619710470000|2021-04-29 15:34:30|2295.6|2295.3|2295.6|2295.3|2295.9|2295.6|2295.6|2295.3|12
1619710480000|2021-04-29 15:34:40|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.4|2295.1|140
1619710490000|2021-04-29 15:34:50|2295.8|2295.5|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|26
1619710500000|2021-04-29 15:35:00|2295.9|2295.6|2295|2294.7|2295.9|2295.6|2294.9|2294.6|106
1619710510000|2021-04-29 15:35:10|2294.8|2294.5|2294.6|2294.3|2295.2|2294.9|2294.6|2294.3|63
1619710520000|2021-04-29 15:35:20|2294.5|2294.2|2294.8|2294.5|2294.9|2294.6|2294.5|2294.2|41
1619710530000|2021-04-29 15:35:30|2294.7|2294.4|2294.5|2294.2|2294.8|2294.5|2294.3|2294|36
1619710540000|2021-04-29 15:35:40|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|21
1619710550000|2021-04-29 15:35:50|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|20
1619710560000|2021-04-29 15:36:00|2294.8|2294.5|2294.7|2294.4|2295|2294.7|2294.7|2294.4|38
1619710570000|2021-04-29 15:36:10|2294.9|2294.6|2295.6|2295.3|2295.6|2295.3|2294.8|2294.5|96
1619710580000|2021-04-29 15:36:20|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|46
1619710590000|2021-04-29 15:36:30|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|4
1619710600000|2021-04-29 15:36:40|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|11
1619710610000|2021-04-29 15:36:50|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.3|2295|47
1619710620000|2021-04-29 15:37:00|2295.5|2295.2|2295|2294.7|2295.6|2295.3|2295|2294.7|30
1619710630000|2021-04-29 15:37:10|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|21
1619710640000|2021-04-29 15:37:20|2295.5|2295.2|2295.7|2295.4|2295.8|2295.5|2295.3|2295|33
1619710650000|2021-04-29 15:37:30|2295.6|2295.3|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|63
1619710660000|2021-04-29 15:37:40|2295.8|2295.5|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|13
1619710670000|2021-04-29 15:37:50|2295.6|2295.3|2295.4|2295.1|2295.7|2295.4|2295.3|2295|127
1619710680000|2021-04-29 15:38:00|2295.3|2295|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|29
1619710690000|2021-04-29 15:38:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2294.5|2294.2|50
1619710700000|2021-04-29 15:38:20|2295.1|2294.8|2294.8|2294.5|2295.3|2295|2294.8|2294.5|18
1619710710000|2021-04-29 15:38:30|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.5|2294.2|22
1619710720000|2021-04-29 15:38:40|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|42
1619710730000|2021-04-29 15:38:50|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|15
1619710740000|2021-04-29 15:39:00|2294.7|2294.4|2293.7|2293.4|2294.7|2294.4|2293.7|2293.4|116
1619710750000|2021-04-29 15:39:10|2293.8|2293.5|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|90
1619710760000|2021-04-29 15:39:20|2293.6|2293.3|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|75
1619710770000|2021-04-29 15:39:30|2293.7|2293.4|2293.2|2292.9|2293.7|2293.4|2293.2|2292.9|16
1619710780000|2021-04-29 15:39:40|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2293.1|2292.8|34
1619710790000|2021-04-29 15:39:50|2293.7|2293.4|2293.1|2292.8|2293.8|2293.5|2293.1|2292.8|35
1619710800000|2021-04-29 15:40:00|2293.4|2293.1|2293.3|2293|2293.8|2293.5|2293.2|2292.9|48
1619710810000|2021-04-29 15:40:10|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.2|2292.9|47
1619710820000|2021-04-29 15:40:20|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|95
1619710830000|2021-04-29 15:40:30|2293.4|2293.1|2293.7|2293.4|2293.7|2293.4|2293.4|2293.1|48
1619710840000|2021-04-29 15:40:40|2293.5|2293.2|2293.6|2293.3|2293.9|2293.6|2293.5|2293.2|49
1619710850000|2021-04-29 15:40:50|2293.7|2293.4|2294.1|2293.8|2294.2|2293.9|2293.7|2293.4|52
1619710860000|2021-04-29 15:41:00|2294.2|2293.9|2293.8|2293.5|2294.3|2294|2293.8|2293.5|82
1619710870000|2021-04-29 15:41:10|2293.9|2293.6|2295.1|2294.8|2295.2|2294.9|2293.9|2293.6|93
1619710880000|2021-04-29 15:41:20|2295.2|2294.9|2295.6|2295.3|2295.7|2295.4|2295.1|2294.8|88
1619710890000|2021-04-29 15:41:30|2295.5|2295.2|2295.3|2295|2295.6|2295.3|2295.3|2295|33
1619710900000|2021-04-29 15:41:40|2295.4|2295.1|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|24
1619710910000|2021-04-29 15:41:50|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.3|2295|9
1619710920000|2021-04-29 15:42:00|2295.4|2295.1|2295.8|2295.5|2296.3|2296|2295.4|2295.1|69
1619710930000|2021-04-29 15:42:10|2295.9|2295.6|2296.4|2296.1|2296.4|2296.1|2295.8|2295.5|52
1619710940000|2021-04-29 15:42:20|2296.5|2296.2|2297.2|2296.9|2297.2|2296.9|2296.3|2296|92
1619710950000|2021-04-29 15:42:30|2297.1|2296.8|2296.9|2296.6|2297.2|2296.9|2296.6|2296.3|47
1619710960000|2021-04-29 15:42:40|2297|2296.7|2296.9|2296.6|2297.1|2296.8|2296.6|2296.3|34
1619710970000|2021-04-29 15:42:50|2296.7|2296.4|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|28
1619710980000|2021-04-29 15:43:00|2296.9|2296.6|2295.9|2295.6|2296.9|2296.6|2295.9|2295.6|43
1619710990000|2021-04-29 15:43:10|2295.7|2295.4|2295.3|2295|2295.7|2295.4|2295.2|2294.9|80
1619711000000|2021-04-29 15:43:20|2295.4|2295.1|2295.6|2295.3|2295.7|2295.4|2295.3|2295|11
1619711010000|2021-04-29 15:43:30|2295.7|2295.4|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|23
1619711020000|2021-04-29 15:43:40|2295.8|2295.5|2295.7|2295.4|2296|2295.7|2295.7|2295.4|21
1619711030000|2021-04-29 15:43:50|2295.9|2295.6|2296.3|2296|2296.3|2296|2295.9|2295.6|7
1619711040000|2021-04-29 15:44:00|2296.1|2295.8|2295.4|2295.1|2296.1|2295.8|2295.3|2295|30
1619711050000|2021-04-29 15:44:10|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295|2294.7|31
1619711060000|2021-04-29 15:44:20|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.2|2294.9|13
1619711070000|2021-04-29 15:44:30|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|6
1619711080000|2021-04-29 15:44:40|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|2
1619711090000|2021-04-29 15:44:50|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|9
1619711100000|2021-04-29 15:45:00|2295.5|2295.2|2295.2|2294.9|2295.6|2295.3|2294.9|2294.6|43
1619711110000|2021-04-29 15:45:10|2295.3|2295|2295.1|2294.8|2295.5|2295.2|2295.1|2294.8|18
1619711120000|2021-04-29 15:45:20|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.6|2294.3|35
1619711130000|2021-04-29 15:45:30|2294.5|2294.2|2295|2294.7|2295|2294.7|2294.5|2294.2|48
1619711140000|2021-04-29 15:45:40|2295.1|2294.8|2294.5|2294.2|2295.1|2294.8|2294.5|2294.2|22
1619711150000|2021-04-29 15:45:50|2294.4|2294.1|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|7
1619711160000|2021-04-29 15:46:00|2294.4|2294.1|2295.1|2294.8|2295.1|2294.8|2294.4|2294.1|18
1619711170000|2021-04-29 15:46:10|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.8|2294.5|24
1619711180000|2021-04-29 15:46:20|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|21
1619711190000|2021-04-29 15:46:30|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|17
1619711200000|2021-04-29 15:46:40|2295.5|2295.2|2295.7|2295.4|2295.8|2295.5|2295.5|2295.2|27
1619711210000|2021-04-29 15:46:50|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.4|2295.1|24
1619711220000|2021-04-29 15:47:00|2295.9|2295.6|2295.4|2295.1|2295.9|2295.6|2295.3|2295|29
1619711230000|2021-04-29 15:47:10|2295.5|2295.2|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|16
1619711240000|2021-04-29 15:47:20|2295.3|2295|2294.9|2294.6|2295.4|2295.1|2294.9|2294.6|40
1619711250000|2021-04-29 15:47:30|2295.2|2294.9|2295.5|2295.2|2295.5|2295.2|2295.1|2294.8|11
1619711260000|2021-04-29 15:47:40|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|14
1619711270000|2021-04-29 15:47:50|2295.2|2294.9|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|9
1619711280000|2021-04-29 15:48:00|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.3|2295|40
1619711290000|2021-04-29 15:48:10|2296|2295.7|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|27
1619711300000|2021-04-29 15:48:20|2296|2295.7|2296.4|2296.1|2296.6|2296.3|2296|2295.7|60
1619711310000|2021-04-29 15:48:30|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|14
1619711320000|2021-04-29 15:48:40|2296.3|2296|2296.8|2296.5|2296.9|2296.6|2296.3|2296|44
1619711330000|2021-04-29 15:48:50|2297|2296.7|2297.2|2296.9|2297.5|2297.2|2297|2296.7|26
1619711340000|2021-04-29 15:49:00|2297.3|2297|2297.1|2296.8|2297.3|2297|2297.1|2296.8|12
1619711350000|2021-04-29 15:49:10|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.8|2296.5|34
1619711360000|2021-04-29 15:49:20|2296.8|2296.5|2296.3|2296|2296.9|2296.6|2296.3|2296|20
1619711370000|2021-04-29 15:49:30|2296.1|2295.8|2296.3|2296|2296.4|2296.1|2296|2295.7|44
1619711380000|2021-04-29 15:49:40|2296.1|2295.8|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|13
1619711390000|2021-04-29 15:49:50|2296.1|2295.8|2295.4|2295.1|2296.1|2295.8|2295.4|2295.1|27
1619711400000|2021-04-29 15:50:00|2295.3|2295|2295.1|2294.8|2295.4|2295.1|2295|2294.7|48
1619711410000|2021-04-29 15:50:10|2294.9|2294.6|2294.6|2294.3|2294.9|2294.6|2294.3|2294|53
1619711420000|2021-04-29 15:50:20|2294.5|2294.2|2294.1|2293.8|2294.5|2294.2|2294|2293.7|54
1619711430000|2021-04-29 15:50:30|2294.2|2293.9|2294|2293.7|2294.5|2294.2|2293.9|2293.6|62
1619711440000|2021-04-29 15:50:40|2293.9|2293.6|2294.3|2294|2294.4|2294.1|2293.6|2293.3|67
1619711450000|2021-04-29 15:50:50|2294|2293.7|2294.4|2294.1|2294.4|2294.1|2293.9|2293.6|14
1619711460000|2021-04-29 15:51:00|2294.1|2293.8|2293.3|2293|2294.1|2293.8|2293.3|2293|62
1619711470000|2021-04-29 15:51:10|2293.4|2293.1|2294.1|2293.8|2294.2|2293.9|2293.3|2293|36
1619711480000|2021-04-29 15:51:20|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|12
1619711490000|2021-04-29 15:51:30|2293.9|2293.6|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|30
1619711500000|2021-04-29 15:51:40|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.3|2293|12
1619711510000|2021-04-29 15:51:50|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|6
1619711520000|2021-04-29 15:52:00|2293.8|2293.5|2294.4|2294.1|2294.4|2294.1|2293.8|2293.5|31
1619711530000|2021-04-29 15:52:10|2294.3|2294|2293.6|2293.3|2294.3|2294|2293.6|2293.3|19
1619711540000|2021-04-29 15:52:20|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|10
1619711550000|2021-04-29 15:52:30|2293.7|2293.4|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|34
1619711560000|2021-04-29 15:52:40|2293.9|2293.6|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|17
1619711570000|2021-04-29 15:52:50|2293.5|2293.2|2293.3|2293|2293.7|2293.4|2293.3|2293|16
1619711580000|2021-04-29 15:53:00|2293.4|2293.1|2294.1|2293.8|2294.1|2293.8|2293.4|2293.1|64
1619711590000|2021-04-29 15:53:10|2294.3|2294|2295|2294.7|2295.1|2294.8|2294.3|2294|59
1619711600000|2021-04-29 15:53:20|2295.1|2294.8|2294.9|2294.6|2295.2|2294.9|2294.8|2294.5|24
1619711610000|2021-04-29 15:53:30|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.4|2294.1|14
1619711620000|2021-04-29 15:53:40|2294.7|2294.4|2294.9|2294.6|2295.4|2295.1|2294.7|2294.4|22
1619711630000|2021-04-29 15:53:50|2295|2294.7|2294.8|2294.5|2295.1|2294.8|2294.7|2294.4|19
1619711640000|2021-04-29 15:54:00|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2294.8|2294.5|9
1619711650000|2021-04-29 15:54:10|2295|2294.7|2295|2294.7|2295.2|2294.9|2294.9|2294.6|24
1619711660000|2021-04-29 15:54:20|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.8|2294.5|42
1619711670000|2021-04-29 15:54:30|2294.8|2294.5|2294.2|2293.9|2294.8|2294.5|2294.2|2293.9|33
1619711680000|2021-04-29 15:54:40|2293.8|2293.5|2293.8|2293.5|2294.2|2293.9|2293.5|2293.2|43
1619711690000|2021-04-29 15:54:50|2293.7|2293.4|2293.3|2293|2293.7|2293.4|2293.3|2293|15
1619711700000|2021-04-29 15:55:00|2293.2|2292.9|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|51
1619711710000|2021-04-29 15:55:10|2293|2292.7|2293.1|2292.8|2293.4|2293.1|2292.9|2292.6|207
1619711720000|2021-04-29 15:55:20|2293.2|2292.9|2292.3|2292|2293.3|2293|2292.3|2292|108
1619711730000|2021-04-29 15:55:30|2292.4|2292.1|2291.4|2291.1|2292.6|2292.3|2291.4|2291.1|211
1619711740000|2021-04-29 15:55:40|2291.3|2291|2292.3|2292|2292.6|2292.3|2291.3|2291|134
1619711750000|2021-04-29 15:55:50|2292.5|2292.2|2292.9|2292.6|2293.2|2292.9|2292.5|2292.2|24
1619711760000|2021-04-29 15:56:00|2293.1|2292.8|2292.7|2292.4|2293.1|2292.8|2292.4|2292.1|42
1619711770000|2021-04-29 15:56:10|2292.8|2292.5|2293.8|2293.5|2294.1|2293.8|2292.8|2292.5|136
1619711780000|2021-04-29 15:56:20|2293.9|2293.6|2292.3|2292|2293.9|2293.6|2292.3|2292|65
1619711790000|2021-04-29 15:56:30|2292.1|2291.8|2291|2290.7|2292.2|2291.9|2290.7|2290.4|131
1619711800000|2021-04-29 15:56:40|2290.8|2290.5|2291.6|2291.3|2291.6|2291.3|2289.7|2289.4|217
1619711810000|2021-04-29 15:56:50|2291.7|2291.4|2292|2291.7|2292|2291.7|2291.3|2291|35
1619711820000|2021-04-29 15:57:00|2292.1|2291.8|2291.3|2291|2292.1|2291.8|2291.3|2291|49
1619711830000|2021-04-29 15:57:10|2291.5|2291.2|2290.8|2290.5|2291.5|2291.2|2290.2|2289.9|58
1619711840000|2021-04-29 15:57:20|2290.7|2290.4|2290.9|2290.6|2290.9|2290.6|2290.3|2290|41
1619711850000|2021-04-29 15:57:30|2290.3|2290|2289.9|2289.6|2290.4|2290.1|2289.9|2289.6|37
1619711860000|2021-04-29 15:57:40|2290|2289.7|2289.4|2289.1|2290|2289.7|2289.2|2288.9|80
1619711870000|2021-04-29 15:57:50|2289.5|2289.2|2289.8|2289.5|2289.8|2289.5|2289.3|2289|43
1619711880000|2021-04-29 15:58:00|2289.6|2289.3|2289.7|2289.4|2290.2|2289.9|2289.6|2289.3|110
1619711890000|2021-04-29 15:58:10|2289.9|2289.6|2290.1|2289.8|2290.5|2290.2|2289.8|2289.5|54
1619711900000|2021-04-29 15:58:20|2290|2289.7|2291|2290.7|2291.1|2290.8|2289.9|2289.6|42
1619711910000|2021-04-29 15:58:30|2290.8|2290.5|2290.3|2290|2291|2290.7|2290.3|2290|25
1619711920000|2021-04-29 15:58:40|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|12
1619711930000|2021-04-29 15:58:50|2290.3|2290|2290.2|2289.9|2290.5|2290.2|2290|2289.7|30
1619711940000|2021-04-29 15:59:00|2290.4|2290.1|2290.9|2290.6|2291.4|2291.1|2290.4|2290.1|65
1619711950000|2021-04-29 15:59:10|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|30
1619711960000|2021-04-29 15:59:20|2290.5|2290.2|2291.1|2290.8|2291.2|2290.9|2290.2|2289.9|23
1619711970000|2021-04-29 15:59:30|2290.8|2290.5|2290.7|2290.4|2291.2|2290.9|2290.7|2290.4|19
1619711980000|2021-04-29 15:59:40|2290.6|2290.3|2290.5|2290.2|2290.8|2290.5|2290.4|2290.1|20
1619711990000|2021-04-29 15:59:50|2290.6|2290.3|2289.9|2289.6|2290.6|2290.3|2289.9|2289.6|22
1619712000000|2021-04-29 16:00:00|2290|2289.7|2290.1|2289.8|2290.3|2290|2289.7|2289.4|54
1619712010000|2021-04-29 16:00:10|2290.2|2289.9|2289.9|2289.6|2290.6|2290.3|2289.8|2289.5|53
1619712020000|2021-04-29 16:00:20|2289.8|2289.5|2288.7|2288.4|2289.8|2289.5|2288.7|2288.4|157
1619712030000|2021-04-29 16:00:30|2288.8|2288.5|2287.5|2287.2|2288.8|2288.5|2287.5|2287.2|148
1619712040000|2021-04-29 16:00:40|2287.6|2287.3|2287.6|2287.3|2288|2287.7|2287.3|2287|61
1619712050000|2021-04-29 16:00:50|2287.8|2287.5|2286.7|2286.4|2287.8|2287.5|2286.6|2286.3|105
1619712060000|2021-04-29 16:01:00|2286.9|2286.6|2287.4|2287.1|2287.7|2287.4|2286.9|2286.6|76
1619712070000|2021-04-29 16:01:10|2287.6|2287.3|2287.4|2287.1|2288.2|2287.9|2286.7|2286.4|496
1619712080000|2021-04-29 16:01:20|2287.3|2287|2287.1|2286.8|2287.6|2287.3|2287|2286.7|300
1619712090000|2021-04-29 16:01:30|2286.9|2286.6|2285.9|2285.6|2286.9|2286.6|2285.9|2285.6|99
1619712100000|2021-04-29 16:01:40|2286|2285.7|2285.3|2285|2286.3|2286|2285.3|2285|131
1619712110000|2021-04-29 16:01:50|2285.5|2285.2|2285.1|2284.8|2285.6|2285.3|2285.1|2284.8|53
1619712120000|2021-04-29 16:02:00|2284.6|2284.3|2284.4|2284.1|2284.8|2284.5|2284.1|2283.8|419
1619712130000|2021-04-29 16:02:10|2284.5|2284.2|2285.9|2285.6|2285.9|2285.6|2284.4|2284.1|178
1619712140000|2021-04-29 16:02:20|2286|2285.7|2285.2|2284.9|2286.2|2285.9|2285|2284.7|106
1619712150000|2021-04-29 16:02:30|2285.1|2284.8|2284.7|2284.4|2285.2|2284.9|2284.6|2284.3|34
1619712160000|2021-04-29 16:02:40|2284.8|2284.5|2283.7|2283.4|2284.9|2284.6|2283.1|2282.8|425
1619712170000|2021-04-29 16:02:50|2283.6|2283.3|2282.6|2282.3|2284.1|2283.8|2282.5|2282.2|198
1619712180000|2021-04-29 16:03:00|2282.7|2282.4|2283.3|2283|2283.4|2283.1|2282.5|2282.2|196
1619712190000|2021-04-29 16:03:10|2283|2282.7|2282.3|2282|2283.5|2283.2|2282.3|2282|169
1619712200000|2021-04-29 16:03:20|2282.1|2281.8|2281.4|2281.1|2282.3|2282|2281.4|2281.1|164
1619712210000|2021-04-29 16:03:30|2281.7|2281.4|2280.6|2280.3|2281.7|2281.4|2280.6|2280.3|108
1619712220000|2021-04-29 16:03:40|2280.8|2280.5|2281.8|2281.5|2282.2|2281.9|2280.7|2280.4|118
1619712230000|2021-04-29 16:03:50|2281.7|2281.4|2281.9|2281.6|2282.3|2282|2281.6|2281.3|93
1619712240000|2021-04-29 16:04:00|2281.6|2281.3|2282.2|2281.9|2282.3|2282|2281.5|2281.2|116
1619712250000|2021-04-29 16:04:10|2282.3|2282|2283.3|2283|2283.3|2283|2282.3|2282|96
1619712260000|2021-04-29 16:04:20|2283|2282.7|2282|2281.7|2283.4|2283.1|2282|2281.7|85
1619712270000|2021-04-29 16:04:30|2281.9|2281.6|2283.1|2282.8|2283.1|2282.8|2281.9|2281.6|31
1619712280000|2021-04-29 16:04:40|2282.9|2282.6|2283|2282.7|2283.6|2283.3|2282.9|2282.6|52
1619712290000|2021-04-29 16:04:50|2283.2|2282.9|2283.2|2282.9|2283.5|2283.2|2282.7|2282.4|89
1619712300000|2021-04-29 16:05:00|2283.3|2283|2282.4|2282.1|2283.3|2283|2281.8|2281.5|71
1619712310000|2021-04-29 16:05:10|2282.2|2281.9|2282.5|2282.2|2282.6|2282.3|2282.1|2281.8|27
1619712320000|2021-04-29 16:05:20|2282.7|2282.4|2281.2|2280.9|2282.7|2282.4|2281.2|2280.9|96
1619712330000|2021-04-29 16:05:30|2281.3|2281|2281.6|2281.3|2282|2281.7|2281.2|2280.9|100
1619712340000|2021-04-29 16:05:40|2281.7|2281.4|2281.5|2281.2|2282.7|2282.4|2281.4|2281.1|64
1619712350000|2021-04-29 16:05:50|2281.6|2281.3|2281.1|2280.8|2281.6|2281.3|2281.1|2280.8|30
1619712360000|2021-04-29 16:06:00|2281.4|2281.1|2280.5|2280.2|2281.9|2281.6|2280.5|2280.2|80
1619712370000|2021-04-29 16:06:10|2280.8|2280.5|2281.6|2281.3|2281.6|2281.3|2280.7|2280.4|57
1619712380000|2021-04-29 16:06:20|2281.3|2281|2280.8|2280.5|2281.5|2281.2|2280.8|2280.5|40
1619712390000|2021-04-29 16:06:30|2281|2280.7|2279.9|2279.6|2281|2280.7|2279.9|2279.6|75
1619712400000|2021-04-29 16:06:40|2280|2279.7|2278.7|2278.4|2280.1|2279.8|2278.7|2278.4|173
1619712410000|2021-04-29 16:06:50|2279|2278.7|2278.7|2278.4|2279.4|2279.1|2278.7|2278.4|144
1619712420000|2021-04-29 16:07:00|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278|2277.7|136
1619712430000|2021-04-29 16:07:10|2278.5|2278.2|2277.4|2277.1|2278.7|2278.4|2277.4|2277.1|104
1619712440000|2021-04-29 16:07:20|2277.5|2277.2|2277|2276.7|2278.6|2278.3|2276.9|2276.6|198
1619712450000|2021-04-29 16:07:30|2277.3|2277|2276.4|2276.1|2277.3|2277|2276.1|2275.8|214
1619712460000|2021-04-29 16:07:40|2276.2|2275.9|2275.2|2274.9|2276.5|2276.2|2275|2274.7|239
1619712470000|2021-04-29 16:07:50|2275.4|2275.1|2276.7|2276.4|2276.7|2276.4|2275.1|2274.8|131
1619712480000|2021-04-29 16:08:00|2276.6|2276.3|2277.7|2277.4|2278.2|2277.9|2276.1|2275.8|244
1619712490000|2021-04-29 16:08:10|2277.9|2277.6|2276.1|2275.8|2277.9|2277.6|2276|2275.7|146
1619712500000|2021-04-29 16:08:20|2276.4|2276.1|2276|2275.7|2276.7|2276.4|2275.9|2275.6|69
1619712510000|2021-04-29 16:08:30|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.4|2275.1|63
1619712520000|2021-04-29 16:08:40|2275.7|2275.4|2275.4|2275.1|2275.7|2275.4|2274.9|2274.6|114
1619712530000|2021-04-29 16:08:50|2275.5|2275.2|2276.3|2276|2276.7|2276.4|2275.5|2275.2|143
1619712540000|2021-04-29 16:09:00|2276.4|2276.1|2276.6|2276.3|2277.7|2277.4|2276.4|2276.1|150
1619712550000|2021-04-29 16:09:10|2276.5|2276.2|2277.7|2277.4|2277.9|2277.6|2276.3|2276|104
1619712560000|2021-04-29 16:09:20|2277.8|2277.5|2278.1|2277.8|2278.3|2278|2277.1|2276.8|298
1619712570000|2021-04-29 16:09:30|2278.2|2277.9|2277.3|2277|2278.5|2278.2|2277.1|2276.8|310
1619712580000|2021-04-29 16:09:40|2276.8|2276.5|2276.6|2276.3|2277|2276.7|2276.4|2276.1|257
1619712590000|2021-04-29 16:09:50|2276.3|2276|2276.7|2276.4|2276.7|2276.4|2275.9|2275.6|168
1619712600000|2021-04-29 16:10:00|2277.1|2276.8|2276.5|2276.2|2277.1|2276.8|2275.6|2275.3|285
1619712610000|2021-04-29 16:10:10|2276.4|2276.1|2276.2|2275.9|2276.6|2276.3|2275.7|2275.4|99
1619712620000|2021-04-29 16:10:20|2276.6|2276.3|2277.5|2277.2|2278.3|2278|2276.6|2276.3|269
1619712630000|2021-04-29 16:10:30|2277.4|2277.1|2277.4|2277.1|2277.7|2277.4|2276.3|2276|361
1619712640000|2021-04-29 16:10:40|2277.3|2277|2276.8|2276.5|2277.4|2277.1|2276.4|2276.1|88
1619712650000|2021-04-29 16:10:50|2276.7|2276.4|2276.4|2276.1|2276.9|2276.6|2276.3|2276|116
1619712660000|2021-04-29 16:11:00|2276.1|2275.8|2276|2275.7|2276.6|2276.3|2275.7|2275.4|83
1619712670000|2021-04-29 16:11:10|2275.8|2275.5|2276.9|2276.6|2276.9|2276.6|2275.8|2275.5|47
1619712680000|2021-04-29 16:11:20|2276.8|2276.5|2276.1|2275.8|2276.9|2276.6|2276.1|2275.8|128
1619712690000|2021-04-29 16:11:30|2276.2|2275.9|2276.7|2276.4|2276.8|2276.5|2276.2|2275.9|50
1619712700000|2021-04-29 16:11:40|2276.8|2276.5|2276.3|2276|2277.1|2276.8|2276.3|2276|48
1619712710000|2021-04-29 16:11:50|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2275.9|2275.6|47
1619712720000|2021-04-29 16:12:00|2276.3|2276|2277.6|2277.3|2277.8|2277.5|2275.9|2275.6|89
1619712730000|2021-04-29 16:12:10|2277.8|2277.5|2278.4|2278.1|2279.1|2278.8|2277.7|2277.4|315
1619712740000|2021-04-29 16:12:20|2278.5|2278.2|2277.8|2277.5|2278.5|2278.2|2277.6|2277.3|471
1619712750000|2021-04-29 16:12:30|2277.7|2277.4|2277.3|2277|2278.1|2277.8|2277.2|2276.9|307
1619712760000|2021-04-29 16:12:40|2277.2|2276.9|2277.7|2277.4|2278.1|2277.8|2277.1|2276.8|245
1619712770000|2021-04-29 16:12:50|2277.6|2277.3|2277.2|2276.9|2277.6|2277.3|2276.7|2276.4|188
1619712780000|2021-04-29 16:13:00|2277.1|2276.8|2277.5|2277.2|2277.6|2277.3|2276.6|2276.3|116
1619712790000|2021-04-29 16:13:10|2277.4|2277.1|2279.1|2278.8|2279.1|2278.8|2277.1|2276.8|96
1619712800000|2021-04-29 16:13:20|2278.9|2278.6|2279.6|2279.3|2280|2279.7|2278.9|2278.6|112
1619712810000|2021-04-29 16:13:30|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.3|2279|68
1619712820000|2021-04-29 16:13:40|2279.8|2279.5|2280.4|2280.1|2280.7|2280.4|2279.8|2279.5|59
1619712830000|2021-04-29 16:13:50|2280.6|2280.3|2280.4|2280.1|2280.8|2280.5|2280.1|2279.8|51
1619712840000|2021-04-29 16:14:00|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2279.9|2279.6|91
1619712850000|2021-04-29 16:14:10|2281.1|2280.8|2281.1|2280.8|2281.3|2281|2280.7|2280.4|64
1619712860000|2021-04-29 16:14:20|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.5|2280.2|31
1619712870000|2021-04-29 16:14:30|2281.1|2280.8|2281.6|2281.3|2281.7|2281.4|2281.1|2280.8|44
1619712880000|2021-04-29 16:14:40|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.2|2280.9|29
1619712890000|2021-04-29 16:14:50|2281.5|2281.2|2281.9|2281.6|2281.9|2281.6|2281.4|2281.1|50
1619712900000|2021-04-29 16:15:00|2281.7|2281.4|2280.7|2280.4|2282.1|2281.8|2280.3|2280|97
1619712910000|2021-04-29 16:15:10|2280.4|2280.1|2279.1|2278.8|2280.5|2280.2|2279|2278.7|175
1619712920000|2021-04-29 16:15:20|2279.2|2278.9|2278.4|2278.1|2279.4|2279.1|2278.2|2277.9|120
1619712930000|2021-04-29 16:15:30|2278.6|2278.3|2279.5|2279.2|2280|2279.7|2278.6|2278.3|58
1619712940000|2021-04-29 16:15:40|2279.7|2279.4|2278.9|2278.6|2279.7|2279.4|2278.7|2278.4|242
1619712950000|2021-04-29 16:15:50|2279.1|2278.8|2278.6|2278.3|2279.1|2278.8|2278.1|2277.8|134
1619712960000|2021-04-29 16:16:00|2278.4|2278.1|2277.9|2277.6|2278.4|2278.1|2277.3|2277|506
1619712970000|2021-04-29 16:16:10|2278.1|2277.8|2276.8|2276.5|2278.1|2277.8|2276.8|2276.5|345
1619712980000|2021-04-29 16:16:20|2277|2276.7|2277.3|2277|2277.9|2277.6|2277|2276.7|249
1619712990000|2021-04-29 16:16:30|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2276.8|2276.5|406
1619713000000|2021-04-29 16:16:40|2277.7|2277.4|2278.6|2278.3|2278.7|2278.4|2277.5|2277.2|256
1619713010000|2021-04-29 16:16:50|2278.5|2278.2|2279.3|2279|2279.7|2279.4|2278.4|2278.1|267
1619713020000|2021-04-29 16:17:00|2279.2|2278.9|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|192
1619713030000|2021-04-29 16:17:10|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.6|2278.3|151
1619713040000|2021-04-29 16:17:20|2278.9|2278.6|2279.8|2279.5|2280|2279.7|2278.9|2278.6|45
1619713050000|2021-04-29 16:17:30|2279.9|2279.6|2280.6|2280.3|2280.9|2280.6|2279.9|2279.6|208
1619713060000|2021-04-29 16:17:40|2280.5|2280.2|2280.8|2280.5|2281|2280.7|2280.5|2280.2|66
1619713070000|2021-04-29 16:17:50|2280.9|2280.6|2280.2|2279.9|2280.9|2280.6|2280.1|2279.8|176
1619713080000|2021-04-29 16:18:00|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2279.4|2279.1|176
1619713090000|2021-04-29 16:18:10|2279.9|2279.6|2279.6|2279.3|2279.9|2279.6|2279|2278.7|77
1619713100000|2021-04-29 16:18:20|2279.4|2279.1|2280.6|2280.3|2280.6|2280.3|2279.4|2279.1|42
1619713110000|2021-04-29 16:18:30|2280.9|2280.6|2280.8|2280.5|2281.4|2281.1|2280.5|2280.2|49
1619713120000|2021-04-29 16:18:40|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.4|2280.1|42
1619713130000|2021-04-29 16:18:50|2281.1|2280.8|2281.1|2280.8|2281.4|2281.1|2281|2280.7|40
1619713140000|2021-04-29 16:19:00|2281|2280.7|2281.4|2281.1|2281.7|2281.4|2281|2280.7|60
1619713150000|2021-04-29 16:19:10|2281.2|2280.9|2281.5|2281.2|2281.7|2281.4|2281|2280.7|77
1619713160000|2021-04-29 16:19:20|2281.6|2281.3|2282.8|2282.5|2283.3|2283|2281.6|2281.3|119
1619713170000|2021-04-29 16:19:30|2282.9|2282.6|2283.5|2283.2|2283.8|2283.5|2282.8|2282.5|56
1619713180000|2021-04-29 16:19:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2282.7|2282.4|63
1619713190000|2021-04-29 16:19:50|2283.6|2283.3|2283.3|2283|2283.8|2283.5|2283.3|2283|14
1619713200000|2021-04-29 16:20:00|2283|2282.7|2283.6|2283.3|2283.6|2283.3|2283|2282.7|36
1619713210000|2021-04-29 16:20:10|2283.4|2283.1|2282.6|2282.3|2283.4|2283.1|2282.5|2282.2|46
1619713220000|2021-04-29 16:20:20|2282.7|2282.4|2282.9|2282.6|2283.2|2282.9|2282.7|2282.4|33
1619713230000|2021-04-29 16:20:30|2282.7|2282.4|2282.8|2282.5|2283.1|2282.8|2282.6|2282.3|21
1619713240000|2021-04-29 16:20:40|2282.6|2282.3|2282.9|2282.6|2282.9|2282.6|2282.3|2282|26
1619713250000|2021-04-29 16:20:50|2282.7|2282.4|2283|2282.7|2283.1|2282.8|2282.5|2282.2|59
1619713260000|2021-04-29 16:21:00|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|12
1619713270000|2021-04-29 16:21:10|2283|2282.7|2283.4|2283.1|2283.9|2283.6|2282.7|2282.4|36
1619713280000|2021-04-29 16:21:20|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.1|2282.8|13
1619713290000|2021-04-29 16:21:30|2283.8|2283.5|2284|2283.7|2284.3|2284|2283.8|2283.5|22
1619713300000|2021-04-29 16:21:40|2283.8|2283.5|2284.3|2284|2284.3|2284|2283.8|2283.5|14
1619713310000|2021-04-29 16:21:50|2284.5|2284.2|2284.1|2283.8|2284.6|2284.3|2284.1|2283.8|56
1619713320000|2021-04-29 16:22:00|2284|2283.7|2283.3|2283|2284.1|2283.8|2283.1|2282.8|34
1619713330000|2021-04-29 16:22:10|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|25
1619713340000|2021-04-29 16:22:20|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.2|2282.9|14
1619713350000|2021-04-29 16:22:30|2283.2|2282.9|2282.7|2282.4|2283.3|2283|2282.7|2282.4|27
1619713360000|2021-04-29 16:22:40|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2281.9|2281.6|47
1619713370000|2021-04-29 16:22:50|2282.6|2282.3|2283.1|2282.8|2283.3|2283|2282.6|2282.3|36
1619713380000|2021-04-29 16:23:00|2283.3|2283|2283.4|2283.1|2284|2283.7|2283.3|2283|48
1619713390000|2021-04-29 16:23:10|2283.8|2283.5|2283.1|2282.8|2283.8|2283.5|2283.1|2282.8|30
1619713400000|2021-04-29 16:23:20|2283.2|2282.9|2282.8|2282.5|2283.2|2282.9|2282.8|2282.5|7
1619713410000|2021-04-29 16:23:30|2282.9|2282.6|2282.8|2282.5|2283|2282.7|2282.6|2282.3|102
1619713420000|2021-04-29 16:23:40|2282.7|2282.4|2282.4|2282.1|2282.9|2282.6|2282.4|2282.1|188
1619713430000|2021-04-29 16:23:50|2282.1|2281.8|2282.1|2281.8|2282.4|2282.1|2281.9|2281.6|64
1619713440000|2021-04-29 16:24:00|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2280.9|2280.6|46
1619713450000|2021-04-29 16:24:10|2281.5|2281.2|2281.3|2281|2281.7|2281.4|2280.8|2280.5|26
1619713460000|2021-04-29 16:24:20|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281.1|2280.8|22
1619713470000|2021-04-29 16:24:30|2281|2280.7|2281.8|2281.5|2281.8|2281.5|2280.7|2280.4|78
1619713480000|2021-04-29 16:24:40|2282.1|2281.8|2282.1|2281.8|2282.5|2282.2|2281.8|2281.5|44
1619713490000|2021-04-29 16:24:50|2281.8|2281.5|2280.7|2280.4|2281.8|2281.5|2280.3|2280|62
1619713500000|2021-04-29 16:25:00|2280.9|2280.6|2281.4|2281.1|2281.6|2281.3|2280.9|2280.6|141
1619713510000|2021-04-29 16:25:10|2281.3|2281|2281.5|2281.2|2281.6|2281.3|2281.3|2281|329
1619713520000|2021-04-29 16:25:20|2281.4|2281.1|2281.7|2281.4|2281.8|2281.5|2281.3|2281|135
1619713530000|2021-04-29 16:25:30|2281.6|2281.3|2280.9|2280.6|2281.7|2281.4|2280.7|2280.4|60
1619713540000|2021-04-29 16:25:40|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.1|2279.8|78
1619713550000|2021-04-29 16:25:50|2280.4|2280.1|2280|2279.7|2280.8|2280.5|2280|2279.7|13
1619713560000|2021-04-29 16:26:00|2279.8|2279.5|2280.1|2279.8|2280.2|2279.9|2279.7|2279.4|32
1619713570000|2021-04-29 16:26:10|2280.2|2279.9|2279.7|2279.4|2280.2|2279.9|2279.7|2279.4|17
1619713580000|2021-04-29 16:26:20|2279.4|2279.1|2280|2279.7|2280.1|2279.8|2279.4|2279.1|24
1619713590000|2021-04-29 16:26:30|2279.8|2279.5|2279.5|2279.2|2279.8|2279.5|2279.2|2278.9|15
1619713600000|2021-04-29 16:26:40|2279.6|2279.3|2278.1|2277.8|2279.6|2279.3|2278|2277.7|129
1619713610000|2021-04-29 16:26:50|2278.2|2277.9|2276.9|2276.6|2278.2|2277.9|2276.2|2275.9|205
1619713620000|2021-04-29 16:27:00|2277|2276.7|2276.7|2276.4|2277.6|2277.3|2276.7|2276.4|173
1619713630000|2021-04-29 16:27:10|2276.4|2276.1|2276.7|2276.4|2276.9|2276.6|2276.2|2275.9|45
1619713640000|2021-04-29 16:27:20|2276.9|2276.6|2276.4|2276.1|2276.9|2276.6|2276.4|2276.1|71
1619713650000|2021-04-29 16:27:30|2276.7|2276.4|2277.2|2276.9|2277.6|2277.3|2276.5|2276.2|60
1619713660000|2021-04-29 16:27:40|2277.1|2276.8|2276.5|2276.2|2277.1|2276.8|2275.7|2275.4|180
1619713670000|2021-04-29 16:27:50|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2275.9|2275.6|110
1619713680000|2021-04-29 16:28:00|2276.5|2276.2|2276.9|2276.6|2277.9|2277.6|2276.5|2276.2|87
1619713690000|2021-04-29 16:28:10|2277.1|2276.8|2277.6|2277.3|2278|2277.7|2277.1|2276.8|46
1619713700000|2021-04-29 16:28:20|2277.2|2276.9|2278|2277.7|2278.1|2277.8|2277.1|2276.8|46
1619713710000|2021-04-29 16:28:30|2278.1|2277.8|2278.2|2277.9|2278.8|2278.5|2278.1|2277.8|79
1619713720000|2021-04-29 16:28:40|2278.1|2277.8|2278.1|2277.8|2278.3|2278|2278|2277.7|30
1619713730000|2021-04-29 16:28:50|2278.3|2278|2278.1|2277.8|2278.3|2278|2278|2277.7|16
1619713740000|2021-04-29 16:29:00|2277.9|2277.6|2277.7|2277.4|2278.3|2278|2277.5|2277.2|92
1619713750000|2021-04-29 16:29:10|2278.1|2277.8|2278.1|2277.8|2278.5|2278.2|2278.1|2277.8|40
1619713760000|2021-04-29 16:29:20|2278|2277.7|2277.9|2277.6|2278.3|2278|2277.8|2277.5|12
1619713770000|2021-04-29 16:29:30|2278.2|2277.9|2278.5|2278.2|2278.7|2278.4|2278.2|2277.9|14
1619713780000|2021-04-29 16:29:40|2278.6|2278.3|2280.4|2280.1|2280.5|2280.2|2278.6|2278.3|82
1619713790000|2021-04-29 16:29:50|2280.3|2280|2279.2|2278.9|2280.6|2280.3|2279.2|2278.9|45
1619713800000|2021-04-29 16:30:00|2278.9|2278.6|2277.8|2277.5|2279|2278.7|2277.3|2277|63
1619713810000|2021-04-29 16:30:10|2277.6|2277.3|2277.4|2277.1|2277.7|2277.4|2277.1|2276.8|55
1619713820000|2021-04-29 16:30:20|2277.2|2276.9|2278.6|2278.3|2279.1|2278.8|2277|2276.7|73
1619713830000|2021-04-29 16:30:30|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.3|2278|154
1619713840000|2021-04-29 16:30:40|2278.4|2278.1|2278.5|2278.2|2278.9|2278.6|2278.2|2277.9|116
1619713850000|2021-04-29 16:30:50|2278.7|2278.4|2279.7|2279.4|2279.8|2279.5|2278.2|2277.9|238
1619713860000|2021-04-29 16:31:00|2279.8|2279.5|2279.6|2279.3|2281|2280.7|2279.5|2279.2|71
1619713870000|2021-04-29 16:31:10|2279.7|2279.4|2279.4|2279.1|2279.8|2279.5|2279|2278.7|24
1619713880000|2021-04-29 16:31:20|2279.5|2279.2|2280.3|2280|2280.4|2280.1|2279.5|2279.2|22
1619713890000|2021-04-29 16:31:30|2280.4|2280.1|2279.7|2279.4|2280.4|2280.1|2279.7|2279.4|17
1619713900000|2021-04-29 16:31:40|2279.6|2279.3|2279.2|2278.9|2279.9|2279.6|2279.2|2278.9|19
1619713910000|2021-04-29 16:31:50|2279.4|2279.1|2279|2278.7|2279.5|2279.2|2278.8|2278.5|20
1619713920000|2021-04-29 16:32:00|2278.7|2278.4|2279.2|2278.9|2279.7|2279.4|2278.5|2278.2|25
1619713930000|2021-04-29 16:32:10|2279|2278.7|2278.4|2278.1|2279|2278.7|2278.3|2278|29
1619713940000|2021-04-29 16:32:20|2278.1|2277.8|2280.3|2280|2280.4|2280.1|2278.1|2277.8|27
1619713950000|2021-04-29 16:32:30|2280.2|2279.9|2280.8|2280.5|2281|2280.7|2279.9|2279.6|41
1619713960000|2021-04-29 16:32:40|2281|2280.7|2281.8|2281.5|2281.8|2281.5|2280.9|2280.6|46
1619713970000|2021-04-29 16:32:50|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.3|2281|28
1619713980000|2021-04-29 16:33:00|2281.5|2281.2|2281.3|2281|2281.8|2281.5|2281.3|2281|69
1619713990000|2021-04-29 16:33:10|2281.6|2281.3|2281|2280.7|2281.8|2281.5|2281|2280.7|40
1619714000000|2021-04-29 16:33:20|2281.2|2280.9|2282.3|2282|2282.5|2282.2|2281.2|2280.9|49
1619714010000|2021-04-29 16:33:30|2282.4|2282.1|2283.3|2283|2283.5|2283.2|2282.4|2282.1|79
1619714020000|2021-04-29 16:33:40|2283.2|2282.9|2282.9|2282.6|2283.7|2283.4|2282.9|2282.6|60
1619714030000|2021-04-29 16:33:50|2283|2282.7|2283.6|2283.3|2283.6|2283.3|2283|2282.7|38
1619714040000|2021-04-29 16:34:00|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.1|2282.8|39
1619714050000|2021-04-29 16:34:10|2283.6|2283.3|2283|2282.7|2283.6|2283.3|2283|2282.7|59
1619714060000|2021-04-29 16:34:20|2283.2|2282.9|2283.2|2282.9|2283.5|2283.2|2283.1|2282.8|18
1619714070000|2021-04-29 16:34:30|2283.4|2283.1|2283.8|2283.5|2284.2|2283.9|2283.4|2283.1|48
1619714080000|2021-04-29 16:34:40|2284.2|2283.9|2283.8|2283.5|2284.2|2283.9|2283.8|2283.5|34
1619714090000|2021-04-29 16:34:50|2283.6|2283.3|2283.8|2283.5|2284|2283.7|2283.5|2283.2|26
1619714100000|2021-04-29 16:35:00|2283.3|2283|2283.8|2283.5|2284|2283.7|2283.3|2283|47
1619714110000|2021-04-29 16:35:10|2283.7|2283.4|2284.1|2283.8|2284.2|2283.9|2283.7|2283.4|53
1619714120000|2021-04-29 16:35:20|2284.2|2283.9|2285.1|2284.8|2285.1|2284.8|2283.6|2283.3|477
1619714130000|2021-04-29 16:35:30|2284.9|2284.6|2284.3|2284|2285|2284.7|2284.2|2283.9|67
1619714140000|2021-04-29 16:35:40|2283.8|2283.5|2284.2|2283.9|2284.3|2284|2283.8|2283.5|48
1619714150000|2021-04-29 16:35:50|2284.3|2284|2283.9|2283.6|2284.3|2284|2283.9|2283.6|104
1619714160000|2021-04-29 16:36:00|2283.8|2283.5|2283.7|2283.4|2284|2283.7|2283.6|2283.3|37
1619714170000|2021-04-29 16:36:10|2283.8|2283.5|2284.5|2284.2|2284.5|2284.2|2283.8|2283.5|30
1619714180000|2021-04-29 16:36:20|2284.6|2284.3|2284.7|2284.4|2284.9|2284.6|2284.5|2284.2|24
1619714190000|2021-04-29 16:36:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.1|2283.8|25
1619714200000|2021-04-29 16:36:40|2284.4|2284.1|2283.6|2283.3|2284.4|2284.1|2283.4|2283.1|26
1619714210000|2021-04-29 16:36:50|2283.7|2283.4|2284|2283.7|2284.1|2283.8|2283.7|2283.4|30
1619714220000|2021-04-29 16:37:00|2284.1|2283.8|2283.1|2282.8|2284.1|2283.8|2283.1|2282.8|45
1619714230000|2021-04-29 16:37:10|2283.2|2282.9|2283.5|2283.2|2283.5|2283.2|2283.1|2282.8|64
1619714240000|2021-04-29 16:37:20|2283.3|2283|2282.8|2282.5|2283.3|2283|2282.7|2282.4|23
1619714250000|2021-04-29 16:37:30|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2282.2|2281.9|82
1619714260000|2021-04-29 16:37:40|2282.1|2281.8|2282.6|2282.3|2282.6|2282.3|2282|2281.7|63
1619714270000|2021-04-29 16:37:50|2282.5|2282.2|2282.8|2282.5|2282.8|2282.5|2282.1|2281.8|24
1619714280000|2021-04-29 16:38:00|2282.9|2282.6|2282.8|2282.5|2283.1|2282.8|2282.8|2282.5|16
1619714290000|2021-04-29 16:38:10|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|10
1619714300000|2021-04-29 16:38:20|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.6|2282.3|18
1619714310000|2021-04-29 16:38:30|2282.6|2282.3|2282.5|2282.2|2282.9|2282.6|2282.5|2282.2|24
1619714320000|2021-04-29 16:38:40|2282.1|2281.8|2281.2|2280.9|2282.1|2281.8|2281.2|2280.9|47
1619714330000|2021-04-29 16:38:50|2281.1|2280.8|2281.7|2281.4|2281.7|2281.4|2281.1|2280.8|63
1619714340000|2021-04-29 16:39:00|2281.9|2281.6|2282.4|2282.1|2282.4|2282.1|2281.9|2281.6|27
1619714350000|2021-04-29 16:39:10|2282.2|2281.9|2282.5|2282.2|2282.6|2282.3|2282|2281.7|18
1619714360000|2021-04-29 16:39:20|2282.6|2282.3|2282.9|2282.6|2283|2282.7|2282.6|2282.3|54
1619714370000|2021-04-29 16:39:30|2283.1|2282.8|2282.6|2282.3|2283.1|2282.8|2282.6|2282.3|27
1619714380000|2021-04-29 16:39:40|2282.7|2282.4|2282.5|2282.2|2282.8|2282.5|2282.4|2282.1|25
1619714390000|2021-04-29 16:39:50|2282.4|2282.1|2283|2282.7|2283.1|2282.8|2282.4|2282.1|249
1619714400000|2021-04-29 16:40:00|2282.9|2282.6|2282.7|2282.4|2283|2282.7|2282.4|2282.1|237
1619714410000|2021-04-29 16:40:10|2282.8|2282.5|2282.3|2282|2282.8|2282.5|2282.2|2281.9|187
1619714420000|2021-04-29 16:40:20|2282.4|2282.1|2281.8|2281.5|2282.5|2282.2|2281.7|2281.4|44
1619714430000|2021-04-29 16:40:30|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.8|2281.5|159
1619714440000|2021-04-29 16:40:40|2281.8|2281.5|2282.1|2281.8|2282.2|2281.9|2281.8|2281.5|98
1619714450000|2021-04-29 16:40:50|2282.2|2281.9|2282|2281.7|2282.3|2282|2282|2281.7|21
1619714460000|2021-04-29 16:41:00|2282.2|2281.9|2281.2|2280.9|2282.2|2281.9|2281.2|2280.9|19
1619714470000|2021-04-29 16:41:10|2281.1|2280.8|2281.9|2281.6|2282.1|2281.8|2281.1|2280.8|56
1619714480000|2021-04-29 16:41:20|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|19
1619714490000|2021-04-29 16:41:30|2282.3|2282|2281.6|2281.3|2282.3|2282|2281.6|2281.3|10
1619714500000|2021-04-29 16:41:40|2281.5|2281.2|2282.1|2281.8|2282.1|2281.8|2281.5|2281.2|7
1619714510000|2021-04-29 16:41:50|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|13
1619714520000|2021-04-29 16:42:00|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2281.9|2281.6|31
1619714530000|2021-04-29 16:42:10|2282.2|2281.9|2281.7|2281.4|2282.2|2281.9|2281.6|2281.3|39
1619714540000|2021-04-29 16:42:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.1|2280.8|36
1619714550000|2021-04-29 16:42:30|2281.8|2281.5|2281.9|2281.6|2282|2281.7|2281.6|2281.3|17
1619714560000|2021-04-29 16:42:40|2282.3|2282|2282|2281.7|2282.3|2282|2282|2281.7|21
1619714570000|2021-04-29 16:42:50|2282.2|2281.9|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|14
1619714580000|2021-04-29 16:43:00|2282.7|2282.4|2282.9|2282.6|2283.2|2282.9|2282.7|2282.4|37
1619714590000|2021-04-29 16:43:10|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2282.5|2282.2|45
1619714600000|2021-04-29 16:43:20|2282.9|2282.6|2283|2282.7|2283.1|2282.8|2282.8|2282.5|24
1619714610000|2021-04-29 16:43:30|2283.2|2282.9|2283|2282.7|2283.3|2283|2282.9|2282.6|22
1619714620000|2021-04-29 16:43:40|2282.9|2282.6|2283.3|2283|2283.4|2283.1|2282.8|2282.5|14
1619714630000|2021-04-29 16:43:50|2283.5|2283.2|2283|2282.7|2283.6|2283.3|2283|2282.7|21
1619714640000|2021-04-29 16:44:00|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2282.7|2282.4|30
1619714650000|2021-04-29 16:44:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|11
1619714660000|2021-04-29 16:44:20|2282.5|2282.2|2283.1|2282.8|2283.1|2282.8|2282.5|2282.2|31
1619714670000|2021-04-29 16:44:30|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283|2282.7|12
1619714680000|2021-04-29 16:44:40|||||||||2
1619714690000|2021-04-29 16:44:50|2283.2|2282.9|2283.6|2283.3|2283.7|2283.4|2283.2|2282.9|22
1619714700000|2021-04-29 16:45:00|2283.5|2283.2|2283|2282.7|2283.5|2283.2|2283|2282.7|18
1619714710000|2021-04-29 16:45:10|2283.2|2282.9|2282.4|2282.1|2283.3|2283|2282.1|2281.8|44
1619714720000|2021-04-29 16:45:20|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|3
1619714730000|2021-04-29 16:45:30|2282.2|2281.9|2281.8|2281.5|2282.2|2281.9|2281.8|2281.5|14
1619714740000|2021-04-29 16:45:40|2282|2281.7|2282.3|2282|2282.4|2282.1|2281.9|2281.6|48
1619714750000|2021-04-29 16:45:50|2282.2|2281.9|2282|2281.7|2282.4|2282.1|2281.9|2281.6|31
1619714760000|2021-04-29 16:46:00|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282|2281.7|26
1619714770000|2021-04-29 16:46:10|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.8|2281.5|17
1619714780000|2021-04-29 16:46:20|2282|2281.7|2282.8|2282.5|2282.8|2282.5|2282|2281.7|11
1619714790000|2021-04-29 16:46:30|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|29
1619714800000|2021-04-29 16:46:40|2282.7|2282.4|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|9
1619714810000|2021-04-29 16:46:50|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|8
1619714820000|2021-04-29 16:47:00|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.3|2282|20
1619714830000|2021-04-29 16:47:10|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|9
1619714840000|2021-04-29 16:47:20|2282.3|2282|2283.2|2282.9|2283.2|2282.9|2282.2|2281.9|39
1619714850000|2021-04-29 16:47:30|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|4
1619714860000|2021-04-29 16:47:40|2283.1|2282.8|2283.3|2283|2283.4|2283.1|2283.1|2282.8|8
1619714870000|2021-04-29 16:47:50|2283.7|2283.4|2284.1|2283.8|2284.1|2283.8|2283.7|2283.4|25
1619714880000|2021-04-29 16:48:00|2284.3|2284|2284.7|2284.4|2284.7|2284.4|2284.3|2284|27
1619714890000|2021-04-29 16:48:10|2284.6|2284.3|2284.5|2284.2|2284.8|2284.5|2284.5|2284.2|44
1619714900000|2021-04-29 16:48:20|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.3|2284|9
1619714910000|2021-04-29 16:48:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|52
1619714920000|2021-04-29 16:48:40|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.3|2284|54
1619714930000|2021-04-29 16:48:50|2284.2|2283.9|2285|2284.7|2285|2284.7|2284.2|2283.9|21
1619714940000|2021-04-29 16:49:00|2284.9|2284.6|2285.3|2285|2285.5|2285.2|2284.9|2284.6|29
1619714950000|2021-04-29 16:49:10|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285|2284.7|11
1619714960000|2021-04-29 16:49:20|2285.6|2285.3|2285.2|2284.9|2285.6|2285.3|2285.1|2284.8|30
1619714970000|2021-04-29 16:49:30|2285|2284.7|2285.2|2284.9|2285.3|2285|2284.9|2284.6|25
1619714980000|2021-04-29 16:49:40|2285.4|2285.1|2285.6|2285.3|2285.8|2285.5|2285.4|2285.1|46
1619714990000|2021-04-29 16:49:50|2285.7|2285.4|2285.2|2284.9|2285.8|2285.5|2285.2|2284.9|48
1619715000000|2021-04-29 16:50:00|2285.1|2284.8|2284.7|2284.4|2285.1|2284.8|2284.4|2284.1|67
1619715010000|2021-04-29 16:50:10|2284.8|2284.5|2285.4|2285.1|2285.6|2285.3|2284.8|2284.5|27
1619715020000|2021-04-29 16:50:20|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|7
1619715030000|2021-04-29 16:50:30|2285.8|2285.5|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|29
1619715040000|2021-04-29 16:50:40|2285.7|2285.4|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|53
1619715050000|2021-04-29 16:50:50|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|94
1619715060000|2021-04-29 16:51:00|2285.8|2285.5|2286|2285.7|2286.2|2285.9|2285.8|2285.5|143
1619715070000|2021-04-29 16:51:10|2285.9|2285.6|2285.8|2285.5|2286.2|2285.9|2285.8|2285.5|62
1619715080000|2021-04-29 16:51:20|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|92
1619715090000|2021-04-29 16:51:30|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.4|2285.1|129
1619715100000|2021-04-29 16:51:40|2285.8|2285.5|2286.8|2286.5|2286.9|2286.6|2285.8|2285.5|178
1619715110000|2021-04-29 16:51:50|2286.6|2286.3|2287.2|2286.9|2287.2|2286.9|2286.6|2286.3|23
1619715120000|2021-04-29 16:52:00|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.6|2286.3|39
1619715130000|2021-04-29 16:52:10|2286.9|2286.6|2287.4|2287.1|2287.7|2287.4|2286.9|2286.6|66
1619715140000|2021-04-29 16:52:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|16
1619715150000|2021-04-29 16:52:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|9
1619715160000|2021-04-29 16:52:40|2287.4|2287.1|2286.8|2286.5|2287.4|2287.1|2286.8|2286.5|16
1619715170000|2021-04-29 16:52:50|2287.1|2286.8|2287.5|2287.2|2287.6|2287.3|2287.1|2286.8|38
1619715180000|2021-04-29 16:53:00|2287.6|2287.3|2288|2287.7|2288.3|2288|2287.6|2287.3|177
1619715190000|2021-04-29 16:53:10|2287.9|2287.6|2288.2|2287.9|2288.3|2288|2287.9|2287.6|22
1619715200000|2021-04-29 16:53:20|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|6
1619715210000|2021-04-29 16:53:30|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.3|2288|21
1619715220000|2021-04-29 16:53:40|2288.8|2288.5|2289.2|2288.9|2289.2|2288.9|2288.8|2288.5|112
1619715230000|2021-04-29 16:53:50|2289|2288.7|2288.3|2288|2289.2|2288.9|2288.3|2288|54
1619715240000|2021-04-29 16:54:00|2288.5|2288.2|2288.7|2288.4|2289|2288.7|2288.3|2288|41
1619715250000|2021-04-29 16:54:10|2288.8|2288.5|2288.8|2288.5|2289.3|2289|2288.6|2288.3|63
1619715260000|2021-04-29 16:54:20|2288.7|2288.4|2289.5|2289.2|2289.5|2289.2|2288.7|2288.4|133
1619715270000|2021-04-29 16:54:30|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|22
1619715280000|2021-04-29 16:54:40|2289.3|2289|2289.1|2288.8|2289.3|2289|2289|2288.7|34
1619715290000|2021-04-29 16:54:50|2289|2288.7|2289.3|2289|2289.5|2289.2|2289|2288.7|32
1619715300000|2021-04-29 16:55:00|2289.5|2289.2|2288.9|2288.6|2289.5|2289.2|2288.9|2288.6|61
1619715310000|2021-04-29 16:55:10|2289|2288.7|2288.5|2288.2|2289|2288.7|2288.5|2288.2|32
1619715320000|2021-04-29 16:55:20|2288.4|2288.1|2287.8|2287.5|2288.4|2288.1|2287.8|2287.5|63
1619715330000|2021-04-29 16:55:30|2287.7|2287.4|2287.3|2287|2288|2287.7|2287.2|2286.9|50
1619715340000|2021-04-29 16:55:40|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.2|2286.9|27
1619715350000|2021-04-29 16:55:50|2287.5|2287.2|2287.8|2287.5|2288.2|2287.9|2287.2|2286.9|55
1619715360000|2021-04-29 16:56:00|2287.7|2287.4|2287.2|2286.9|2287.7|2287.4|2287.2|2286.9|27
1619715370000|2021-04-29 16:56:10|2286.9|2286.6|2287.2|2286.9|2287.4|2287.1|2286.9|2286.6|62
1619715380000|2021-04-29 16:56:20|2287.3|2287|2286.6|2286.3|2287.3|2287|2286.6|2286.3|14
1619715390000|2021-04-29 16:56:30|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.4|2286.1|29
1619715400000|2021-04-29 16:56:40|2286.6|2286.3|2286|2285.7|2286.6|2286.3|2285.9|2285.6|33
1619715410000|2021-04-29 16:56:50|2285.9|2285.6|2285.8|2285.5|2286.2|2285.9|2285.8|2285.5|60
1619715420000|2021-04-29 16:57:00|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.3|2285|59
1619715430000|2021-04-29 16:57:10|2286.2|2285.9|2286|2285.7|2286.3|2286|2285.9|2285.6|40
1619715440000|2021-04-29 16:57:20|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.6|2285.3|33
1619715450000|2021-04-29 16:57:30|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|27
1619715460000|2021-04-29 16:57:40|2286.3|2286|2285.8|2285.5|2286.4|2286.1|2285.7|2285.4|37
1619715470000|2021-04-29 16:57:50|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.2|2284.9|217
1619715480000|2021-04-29 16:58:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|13
1619715490000|2021-04-29 16:58:10|2285.4|2285.1|2284.9|2284.6|2285.4|2285.1|2284.7|2284.4|34
1619715500000|2021-04-29 16:58:20|2284.8|2284.5|2285|2284.7|2285.1|2284.8|2284.7|2284.4|44
1619715510000|2021-04-29 16:58:30|2284.9|2284.6|2285.7|2285.4|2285.7|2285.4|2284.6|2284.3|32
1619715520000|2021-04-29 16:58:40|2285.6|2285.3|2285.5|2285.2|2285.7|2285.4|2285.3|2285|12
1619715530000|2021-04-29 16:58:50|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|11
1619715540000|2021-04-29 16:59:00|2285.4|2285.1|2285.8|2285.5|2285.8|2285.5|2285.4|2285.1|17
1619715550000|2021-04-29 16:59:10|2286.2|2285.9|2286.4|2286.1|2287.1|2286.8|2286|2285.7|46
1619715560000|2021-04-29 16:59:20|2286.5|2286.2|2286.8|2286.5|2286.9|2286.6|2286.5|2286.2|13
1619715570000|2021-04-29 16:59:30|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|17
1619715580000|2021-04-29 16:59:40|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.5|2286.2|25
1619715590000|2021-04-29 16:59:50|2287|2286.7|2286.9|2286.6|2287.3|2287|2286.8|2286.5|31
1619715600000|2021-04-29 17:00:00|2286.8|2286.5|2286.7|2286.4|2287.2|2286.9|2286.7|2286.4|39
1619715610000|2021-04-29 17:00:10|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|14
1619715620000|2021-04-29 17:00:20|2286.7|2286.4|2286.8|2286.5|2287|2286.7|2286.5|2286.2|42
1619715630000|2021-04-29 17:00:30|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|29
1619715640000|2021-04-29 17:00:40|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.1|2285.8|11
1619715650000|2021-04-29 17:00:50|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.2|2285.9|13
1619715660000|2021-04-29 17:01:00|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.1|2285.8|40
1619715670000|2021-04-29 17:01:10|2286.7|2286.4|2286.3|2286|2286.7|2286.4|2286.3|2286|34
1619715680000|2021-04-29 17:01:20|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2285.9|2285.6|21
1619715690000|2021-04-29 17:01:30|2286.3|2286|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|14
1619715700000|2021-04-29 17:01:40|2286|2285.7|2286.1|2285.8|2286.3|2286|2285.9|2285.6|10
1619715710000|2021-04-29 17:01:50|2286|2285.7|2286.2|2285.9|2286.4|2286.1|2286|2285.7|20
1619715720000|2021-04-29 17:02:00|2286.5|2286.2|2286.4|2286.1|2286.8|2286.5|2286.4|2286.1|105
1619715730000|2021-04-29 17:02:10|2286.3|2286|2285.8|2285.5|2286.3|2286|2285.8|2285.5|16
1619715740000|2021-04-29 17:02:20|2285.7|2285.4|2285.3|2285|2285.9|2285.6|2285.3|2285|24
1619715750000|2021-04-29 17:02:30|2285.2|2284.9|2285|2284.7|2285.3|2285|2284.9|2284.6|49
1619715760000|2021-04-29 17:02:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|31
1619715770000|2021-04-29 17:02:50|2284.9|2284.6|2284.3|2284|2285|2284.7|2284.1|2283.8|41
1619715780000|2021-04-29 17:03:00|2284.2|2283.9|2283.9|2283.6|2284.4|2284.1|2283.9|2283.6|93
1619715790000|2021-04-29 17:03:10|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.3|2283|137
1619715800000|2021-04-29 17:03:20|2284|2283.7|2284.4|2284.1|2284.4|2284.1|2283.8|2283.5|28
1619715810000|2021-04-29 17:03:30|2284|2283.7|2283.3|2283|2284.2|2283.9|2283.3|2283|22
1619715820000|2021-04-29 17:03:40|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|11
1619715830000|2021-04-29 17:03:50|2283.4|2283.1|2283.7|2283.4|2283.8|2283.5|2283.3|2283|22
1619715840000|2021-04-29 17:04:00|2283.8|2283.5|2284.1|2283.8|2284.2|2283.9|2283.8|2283.5|28
1619715850000|2021-04-29 17:04:10|2283.9|2283.6|2283.2|2282.9|2283.9|2283.6|2283.1|2282.8|24
1619715860000|2021-04-29 17:04:20|2283.1|2282.8|2282.8|2282.5|2283.2|2282.9|2282.7|2282.4|57
1619715870000|2021-04-29 17:04:30|2282.7|2282.4|2283.1|2282.8|2283.4|2283.1|2282.6|2282.3|70
1619715880000|2021-04-29 17:04:40|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.6|2282.3|25
1619715890000|2021-04-29 17:04:50|2282.8|2282.5|2282.3|2282|2282.8|2282.5|2282.2|2281.9|72
1619715900000|2021-04-29 17:05:00|2282.6|2282.3|2282.7|2282.4|2282.9|2282.6|2282.5|2282.2|31
1619715910000|2021-04-29 17:05:10|2282.8|2282.5|2281.8|2281.5|2282.9|2282.6|2281.8|2281.5|33
1619715920000|2021-04-29 17:05:20|2282|2281.7|2282.6|2282.3|2282.6|2282.3|2282|2281.7|16
1619715930000|2021-04-29 17:05:30|2282.7|2282.4|2283.2|2282.9|2283.3|2283|2282.7|2282.4|99
1619715940000|2021-04-29 17:05:40|2283.1|2282.8|2284.1|2283.8|2284.2|2283.9|2283.1|2282.8|30
1619715950000|2021-04-29 17:05:50|2283.8|2283.5|2284.6|2284.3|2284.6|2284.3|2283.7|2283.4|76
1619715960000|2021-04-29 17:06:00|2284.9|2284.6|2286|2285.7|2286.3|2286|2284.9|2284.6|78
1619715970000|2021-04-29 17:06:10|2286.2|2285.9|2286.9|2286.6|2286.9|2286.6|2286.2|2285.9|37
1619715980000|2021-04-29 17:06:20|2286.8|2286.5|2287.2|2286.9|2287.3|2287|2286.8|2286.5|73
1619715990000|2021-04-29 17:06:30|2287.3|2287|2287.7|2287.4|2287.8|2287.5|2287.1|2286.8|48
1619716000000|2021-04-29 17:06:40|2287.5|2287.2|2287.2|2286.9|2287.6|2287.3|2287.1|2286.8|80
1619716010000|2021-04-29 17:06:50|2287|2286.7|2286.3|2286|2287|2286.7|2286.3|2286|52
1619716020000|2021-04-29 17:07:00|2286.2|2285.9|2286.1|2285.8|2286.5|2286.2|2286.1|2285.8|29
1619716030000|2021-04-29 17:07:10|2286|2285.7|2285.7|2285.4|2286.1|2285.8|2285.4|2285.1|83
1619716040000|2021-04-29 17:07:20|2285.6|2285.3|2284.9|2284.6|2285.6|2285.3|2284.8|2284.5|32
1619716050000|2021-04-29 17:07:30|2285|2284.7|2285.4|2285.1|2285.4|2285.1|2285|2284.7|15
1619716060000|2021-04-29 17:07:40|2285.6|2285.3|2285.9|2285.6|2286|2285.7|2285.5|2285.2|17
1619716070000|2021-04-29 17:07:50|2285.8|2285.5|2285.2|2284.9|2285.8|2285.5|2285.2|2284.9|10
1619716080000|2021-04-29 17:08:00|2285.1|2284.8|2285.2|2284.9|2285.4|2285.1|2285|2284.7|17
1619716090000|2021-04-29 17:08:10|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|19
1619716100000|2021-04-29 17:08:20|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|21
1619716110000|2021-04-29 17:08:30|2284.9|2284.6|2285.5|2285.2|2285.6|2285.3|2284.8|2284.5|24
1619716120000|2021-04-29 17:08:40|2285.3|2285|2285.6|2285.3|2285.6|2285.3|2285.3|2285|12
1619716130000|2021-04-29 17:08:50|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.8|2285.5|18
1619716140000|2021-04-29 17:09:00|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.4|2285.1|20
1619716150000|2021-04-29 17:09:10|2285.5|2285.2|2285.3|2285|2285.6|2285.3|2285.3|2285|4
1619716160000|2021-04-29 17:09:20|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285|2284.7|16
1619716170000|2021-04-29 17:09:30|2285.3|2285|2284.8|2284.5|2285.3|2285|2284.8|2284.5|21
1619716180000|2021-04-29 17:09:40|2284.7|2284.4|2283.8|2283.5|2284.9|2284.6|2283.8|2283.5|53
1619716190000|2021-04-29 17:09:50|2283.9|2283.6|2283.7|2283.4|2284.1|2283.8|2283.7|2283.4|35
1619716200000|2021-04-29 17:10:00|2283.8|2283.5|2283.7|2283.4|2284.2|2283.9|2283.6|2283.3|39
1619716210000|2021-04-29 17:10:10|2283.8|2283.5|2283.6|2283.3|2284.3|2284|2283.6|2283.3|30
1619716220000|2021-04-29 17:10:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.2|2282.9|24
1619716230000|2021-04-29 17:10:30|2283.6|2283.3|2284|2283.7|2284.2|2283.9|2283.6|2283.3|17
1619716240000|2021-04-29 17:10:40|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2283.9|2283.6|10
1619716250000|2021-04-29 17:10:50|2284.4|2284.1|2284.8|2284.5|2285.2|2284.9|2284.4|2284.1|40
1619716260000|2021-04-29 17:11:00|2285|2284.7|2285|2284.7|2285.2|2284.9|2285|2284.7|24
1619716270000|2021-04-29 17:11:10|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|8
1619716280000|2021-04-29 17:11:20|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|24
1619716290000|2021-04-29 17:11:30|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|17
1619716300000|2021-04-29 17:11:40|2284.8|2284.5|2286|2285.7|2286|2285.7|2284.8|2284.5|47
1619716310000|2021-04-29 17:11:50|2286.1|2285.8|2286.4|2286.1|2286.7|2286.4|2285.7|2285.4|81
1619716320000|2021-04-29 17:12:00|2286.2|2285.9|2286.8|2286.5|2286.9|2286.6|2286.2|2285.9|37
1619716330000|2021-04-29 17:12:10|2286.9|2286.6|2286.7|2286.4|2287|2286.7|2286.7|2286.4|23
1619716340000|2021-04-29 17:12:20|2286.8|2286.5|2286.2|2285.9|2286.8|2286.5|2285.7|2285.4|46
1619716350000|2021-04-29 17:12:30|2286.3|2286|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|18
1619716360000|2021-04-29 17:12:40|2286.6|2286.3|2286.3|2286|2286.7|2286.4|2286.3|2286|16
1619716370000|2021-04-29 17:12:50|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|26
1619716380000|2021-04-29 17:13:00|2286.2|2285.9|2285.3|2285|2286.2|2285.9|2285.2|2284.9|26
1619716390000|2021-04-29 17:13:10|2285.2|2284.9|2285.4|2285.1|2285.6|2285.3|2285.2|2284.9|23
1619716400000|2021-04-29 17:13:20|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285|2284.7|20
1619716410000|2021-04-29 17:13:30|2285.5|2285.2|2285.4|2285.1|2285.6|2285.3|2285.2|2284.9|18
1619716420000|2021-04-29 17:13:40|2285.3|2285|2284.9|2284.6|2285.3|2285|2284.9|2284.6|12
1619716430000|2021-04-29 17:13:50|2285.1|2284.8|2285.3|2285|2285.4|2285.1|2285.1|2284.8|5
1619716440000|2021-04-29 17:14:00|2285|2284.7|2285.4|2285.1|2285.4|2285.1|2284.6|2284.3|17
1619716450000|2021-04-29 17:14:10|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|13
1619716460000|2021-04-29 17:14:20|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|4
1619716470000|2021-04-29 17:14:30|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|8
1619716480000|2021-04-29 17:14:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|16
1619716490000|2021-04-29 17:14:50|2286.2|2285.9|2285.9|2285.6|2286.3|2286|2285.9|2285.6|9
1619716500000|2021-04-29 17:15:00|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.3|2285|38
1619716510000|2021-04-29 17:15:10|2285.5|2285.2|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|18
1619716520000|2021-04-29 17:15:20|2285.2|2284.9|2285.8|2285.5|2285.9|2285.6|2285.2|2284.9|50
1619716530000|2021-04-29 17:15:30|2285.7|2285.4|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|39
1619716540000|2021-04-29 17:15:40|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|7
1619716550000|2021-04-29 17:15:50|2285.8|2285.5|2285.9|2285.6|2286.2|2285.9|2285.8|2285.5|26
1619716560000|2021-04-29 17:16:00|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.7|2285.4|7
1619716570000|2021-04-29 17:16:10|2285.4|2285.1|2285.8|2285.5|2285.8|2285.5|2285.4|2285.1|63
1619716580000|2021-04-29 17:16:20|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.5|2285.2|17
1619716590000|2021-04-29 17:16:30|2285.8|2285.5|2285.2|2284.9|2286.1|2285.8|2285.2|2284.9|27
1619716600000|2021-04-29 17:16:40|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|9
1619716610000|2021-04-29 17:16:50|2285.5|2285.2|2285.1|2284.8|2285.5|2285.2|2285.1|2284.8|10
1619716620000|2021-04-29 17:17:00|2284.8|2284.5|2285.2|2284.9|2285.2|2284.9|2284.7|2284.4|10
1619716630000|2021-04-29 17:17:10|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|13
1619716640000|2021-04-29 17:17:20|2285.6|2285.3|2286.4|2286.1|2286.5|2286.2|2285.5|2285.2|31
1619716650000|2021-04-29 17:17:30|2286.3|2286|2286.3|2286|2286.7|2286.4|2286.3|2286|15
1619716660000|2021-04-29 17:17:40|2286.5|2286.2|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|14
1619716670000|2021-04-29 17:17:50|2286.1|2285.8|2286.3|2286|2286.7|2286.4|2286.1|2285.8|14
1619716680000|2021-04-29 17:18:00|2286.2|2285.9|2285.8|2285.5|2286.4|2286.1|2285.8|2285.5|17
1619716690000|2021-04-29 17:18:10|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.8|2285.5|23
1619716700000|2021-04-29 17:18:20|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|5
1619716710000|2021-04-29 17:18:30|2286.2|2285.9|2286.3|2286|2286.4|2286.1|2286.2|2285.9|10
1619716720000|2021-04-29 17:18:40|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.1|2285.8|24
1619716730000|2021-04-29 17:18:50|2286.6|2286.3|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|16
1619716740000|2021-04-29 17:19:00|2286.6|2286.3|2286|2285.7|2286.6|2286.3|2286|2285.7|13
1619716750000|2021-04-29 17:19:10|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.5|2285.2|29
1619716760000|2021-04-29 17:19:20|2286|2285.7|2286.8|2286.5|2286.8|2286.5|2285.9|2285.6|42
1619716770000|2021-04-29 17:19:30|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|16
1619716780000|2021-04-29 17:19:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|5
1619716790000|2021-04-29 17:19:50|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|5
1619716800000|2021-04-29 17:20:00|2286.4|2286.1|2285.8|2285.5|2286.5|2286.2|2285.8|2285.5|17
1619716810000|2021-04-29 17:20:10|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.7|2285.4|14
1619716820000|2021-04-29 17:20:20|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|7
1619716830000|2021-04-29 17:20:30|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.7|2285.4|11
1619716840000|2021-04-29 17:20:40|2285.5|2285.2|2285.3|2285|2285.8|2285.5|2285.3|2285|14
1619716850000|2021-04-29 17:20:50|2285.1|2284.8|2284.8|2284.5|2285.3|2285|2284.7|2284.4|19
1619716860000|2021-04-29 17:21:00|2284.6|2284.3|2284.2|2283.9|2284.6|2284.3|2284.1|2283.8|76
1619716870000|2021-04-29 17:21:10|2284.3|2284|2284.5|2284.2|2284.6|2284.3|2284.2|2283.9|29
1619716880000|2021-04-29 17:21:20|2284.4|2284.1|2284.5|2284.2|2284.7|2284.4|2284.4|2284.1|10
1619716890000|2021-04-29 17:21:30|2284.6|2284.3|2285.1|2284.8|2285.2|2284.9|2284.4|2284.1|38
1619716900000|2021-04-29 17:21:40|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|15
1619716910000|2021-04-29 17:21:50|2285.5|2285.2|2285|2284.7|2285.5|2285.2|2285|2284.7|16
1619716920000|2021-04-29 17:22:00|2285.1|2284.8|2284.8|2284.5|2285.2|2284.9|2284.8|2284.5|7
1619716930000|2021-04-29 17:22:10|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.7|2284.4|16
1619716940000|2021-04-29 17:22:20|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.7|2284.4|15
1619716950000|2021-04-29 17:22:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1619716960000|2021-04-29 17:22:40|2284.5|2284.2|2284|2283.7|2284.5|2284.2|2284|2283.7|13
1619716970000|2021-04-29 17:22:50|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.5|2283.2|47
1619716980000|2021-04-29 17:23:00|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|41
1619716990000|2021-04-29 17:23:10|2283.5|2283.2|2283.7|2283.4|2283.8|2283.5|2283.5|2283.2|17
1619717000000|2021-04-29 17:23:20|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|15
1619717010000|2021-04-29 17:23:30|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|7
1619717020000|2021-04-29 17:23:40|2284.1|2283.8|2284.3|2284|2284.3|2284|2284.1|2283.8|4
1619717030000|2021-04-29 17:23:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|7
1619717040000|2021-04-29 17:24:00|2284.2|2283.9|2284.5|2284.2|2284.6|2284.3|2284.2|2283.9|24
1619717050000|2021-04-29 17:24:10|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|12
1619717060000|2021-04-29 17:24:20|2285.2|2284.9|2285.7|2285.4|2285.9|2285.6|2285.2|2284.9|29
1619717070000|2021-04-29 17:24:30|2285.5|2285.2|2284.8|2284.5|2285.5|2285.2|2284.8|2284.5|16
1619717080000|2021-04-29 17:24:40|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.5|2284.2|9
1619717090000|2021-04-29 17:24:50|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|7
1619717100000|2021-04-29 17:25:00|2284.7|2284.4|2285.2|2284.9|2285.4|2285.1|2284.7|2284.4|5
1619717110000|2021-04-29 17:25:10|2285.6|2285.3|2285.1|2284.8|2285.7|2285.4|2285.1|2284.8|19
1619717120000|2021-04-29 17:25:20|2285|2284.7|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|10
1619717130000|2021-04-29 17:25:30|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.6|2284.3|14
1619717140000|2021-04-29 17:25:40|2285|2284.7|2285|2284.7|2285.1|2284.8|2284.9|2284.6|29
1619717150000|2021-04-29 17:25:50|2284.9|2284.6|2284.5|2284.2|2284.9|2284.6|2284.5|2284.2|10
1619717160000|2021-04-29 17:26:00|2284.6|2284.3|2285|2284.7|2285.1|2284.8|2284.6|2284.3|10
1619717170000|2021-04-29 17:26:10|2284.8|2284.5|2284.8|2284.5|2285.1|2284.8|2284.8|2284.5|4
1619717180000|2021-04-29 17:26:20|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|5
1619717190000|2021-04-29 17:26:30|||||||||6
1619717200000|2021-04-29 17:26:40|2283.7|2283.4|2284|2283.7|2284.1|2283.8|2283.6|2283.3|419
1619717210000|2021-04-29 17:26:50|2284.4|2284.1|2284.5|2284.2|2284.6|2284.3|2284.3|2284|54
1619717220000|2021-04-29 17:27:00|2284.6|2284.3|2285|2284.7|2285.4|2285.1|2284.6|2284.3|47
1619717230000|2021-04-29 17:27:10|2284.9|2284.6|2285.1|2284.8|2285.2|2284.9|2284.8|2284.5|21
1619717240000|2021-04-29 17:27:20|2285.4|2285.1|2286.2|2285.9|2286.2|2285.9|2285.4|2285.1|57
1619717250000|2021-04-29 17:27:30|2286.3|2286|2287.3|2287|2287.3|2287|2286.2|2285.9|60
1619717260000|2021-04-29 17:27:40|2287.4|2287.1|2286.8|2286.5|2287.4|2287.1|2286.5|2286.2|90
1619717270000|2021-04-29 17:27:50|2286.6|2286.3|2286.5|2286.2|2286.8|2286.5|2286.3|2286|39
1619717280000|2021-04-29 17:28:00|2286.7|2286.4|2287|2286.7|2287.4|2287.1|2286.7|2286.4|26
1619717290000|2021-04-29 17:28:10|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287|2286.7|12
1619717300000|2021-04-29 17:28:20|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|11
1619717310000|2021-04-29 17:28:30|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|6
1619717320000|2021-04-29 17:28:40|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.3|2287|15
1619717330000|2021-04-29 17:28:50|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.2|2286.9|32
1619717340000|2021-04-29 17:29:00|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.9|2286.6|14
1619717350000|2021-04-29 17:29:10|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|12
1619717360000|2021-04-29 17:29:20|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|10
1619717370000|2021-04-29 17:29:30|2287.5|2287.2|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|37
1619717380000|2021-04-29 17:29:40|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|10
1619717390000|2021-04-29 17:29:50|2287.3|2287|2286.6|2286.3|2287.3|2287|2286.3|2286|25
1619717400000|2021-04-29 17:30:00|2286.8|2286.5|2287.1|2286.8|2287.4|2287.1|2286.8|2286.5|25
1619717410000|2021-04-29 17:30:10|2287.2|2286.9|2286.6|2286.3|2287.2|2286.9|2286.5|2286.2|21
1619717420000|2021-04-29 17:30:20|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|13
1619717430000|2021-04-29 17:30:30|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2286.8|2286.5|14
1619717440000|2021-04-29 17:30:40|2287.4|2287.1|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|17
1619717450000|2021-04-29 17:30:50|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|24
1619717460000|2021-04-29 17:31:00|2287.6|2287.3|2287.3|2287|2287.7|2287.4|2287.3|2287|9
1619717470000|2021-04-29 17:31:10|2287.4|2287.1|2286.9|2286.6|2287.5|2287.2|2286.9|2286.6|21
1619717480000|2021-04-29 17:31:20|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2286.8|2286.5|32
1619717490000|2021-04-29 17:31:30|2287|2286.7|2286.4|2286.1|2287|2286.7|2286.4|2286.1|27
1619717500000|2021-04-29 17:31:40|2286.2|2285.9|2285.5|2285.2|2286.2|2285.9|2285.3|2285|56
1619717510000|2021-04-29 17:31:50|2285.4|2285.1|2285.7|2285.4|2285.9|2285.6|2285.3|2285|94
1619717520000|2021-04-29 17:32:00|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.2|2284.9|44
1619717530000|2021-04-29 17:32:10|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.2|2284.9|44
1619717540000|2021-04-29 17:32:20|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|24
1619717550000|2021-04-29 17:32:30|2285.1|2284.8|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|47
1619717560000|2021-04-29 17:32:40|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|59
1619717570000|2021-04-29 17:32:50|2284.8|2284.5|2285.1|2284.8|2285.2|2284.9|2284.7|2284.4|63
1619717580000|2021-04-29 17:33:00|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|23
1619717590000|2021-04-29 17:33:10|2285.1|2284.8|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|30
1619717600000|2021-04-29 17:33:20|2285|2284.7|2285.2|2284.9|2285.3|2285|2285|2284.7|13
1619717610000|2021-04-29 17:33:30|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|4
1619717620000|2021-04-29 17:33:40|2285|2284.7|2285.2|2284.9|2285.5|2285.2|2285|2284.7|20
1619717630000|2021-04-29 17:33:50|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.7|2284.4|13
1619717640000|2021-04-29 17:34:00|2284.8|2284.5|2284.9|2284.6|2285|2284.7|2284.7|2284.4|26
1619717650000|2021-04-29 17:34:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1619717660000|2021-04-29 17:34:20|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2284.6|2284.3|21
1619717670000|2021-04-29 17:34:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|3
1619717680000|2021-04-29 17:34:40|2285.2|2284.9|2285.7|2285.4|2285.8|2285.5|2285.2|2284.9|13
1619717690000|2021-04-29 17:34:50|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|21
1619717700000|2021-04-29 17:35:00|2285.9|2285.6|2285.6|2285.3|2286|2285.7|2285.5|2285.2|20
1619717710000|2021-04-29 17:35:10|2285.5|2285.2|2286.7|2286.4|2286.9|2286.6|2285.5|2285.2|92
1619717720000|2021-04-29 17:35:20|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|19
1619717730000|2021-04-29 17:35:30|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|30
1619717740000|2021-04-29 17:35:40|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|10
1619717750000|2021-04-29 17:35:50|2287.1|2286.8|2286.5|2286.2|2287.1|2286.8|2286.5|2286.2|31
1619717760000|2021-04-29 17:36:00|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.2|2285.9|16
1619717770000|2021-04-29 17:36:10|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|10
1619717780000|2021-04-29 17:36:20|2286.3|2286|2286.3|2286|2286.3|2286|2286|2285.7|6
1619717790000|2021-04-29 17:36:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|9
1619717800000|2021-04-29 17:36:40|2285.6|2285.3|2285.1|2284.8|2285.6|2285.3|2285.1|2284.8|18
1619717810000|2021-04-29 17:36:50|2285|2284.7|2284.8|2284.5|2285.1|2284.8|2284.6|2284.3|29
1619717820000|2021-04-29 17:37:00|2284.7|2284.4|2285|2284.7|2285|2284.7|2284.5|2284.2|25
1619717830000|2021-04-29 17:37:10|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|13
1619717840000|2021-04-29 17:37:20|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|21
1619717850000|2021-04-29 17:37:30|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|3
1619717860000|2021-04-29 17:37:40|2285.2|2284.9|2285.5|2285.2|2285.6|2285.3|2285.2|2284.9|6
1619717870000|2021-04-29 17:37:50|2285.1|2284.8|2285.1|2284.8|2285.3|2285|2284.9|2284.6|9
1619717880000|2021-04-29 17:38:00|2285|2284.7|2285.1|2284.8|2285.2|2284.9|2284.8|2284.5|23
1619717890000|2021-04-29 17:38:10|2285|2284.7|2285.3|2285|2285.3|2285|2285|2284.7|14
1619717900000|2021-04-29 17:38:20|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|7
1619717910000|2021-04-29 17:38:30|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|6
1619717920000|2021-04-29 17:38:40|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|6
1619717930000|2021-04-29 17:38:50|2285.3|2285|2284.8|2284.5|2285.3|2285|2284.8|2284.5|11
1619717940000|2021-04-29 17:39:00|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.1|2283.8|65
1619717950000|2021-04-29 17:39:10|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.4|2284.1|17
1619717960000|2021-04-29 17:39:20|2285|2284.7|2284.6|2284.3|2285|2284.7|2284.6|2284.3|8
1619717970000|2021-04-29 17:39:30|2284.7|2284.4|2284.6|2284.3|2285.1|2284.8|2284.6|2284.3|15
1619717980000|2021-04-29 17:39:40|2284.7|2284.4|2284.3|2284|2284.8|2284.5|2284.2|2283.9|58
1619717990000|2021-04-29 17:39:50|2284.4|2284.1|2283.8|2283.5|2284.4|2284.1|2283.7|2283.4|192
1619718000000|2021-04-29 17:40:00|2283.7|2283.4|2283.7|2283.4|2284|2283.7|2283.4|2283.1|135
1619718010000|2021-04-29 17:40:10|2283.6|2283.3|2284|2283.7|2284.1|2283.8|2283.6|2283.3|35
1619718020000|2021-04-29 17:40:20|2283.9|2283.6|2284.3|2284|2284.3|2284|2283.7|2283.4|30
1619718030000|2021-04-29 17:40:30|2284.4|2284.1|2283.9|2283.6|2284.4|2284.1|2283.8|2283.5|61
1619718040000|2021-04-29 17:40:40|2284|2283.7|2284|2283.7|2284.1|2283.8|2283.9|2283.6|19
1619718050000|2021-04-29 17:40:50|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|3
1619718060000|2021-04-29 17:41:00|2284.5|2284.2|2284.5|2284.2|2285|2284.7|2284.4|2284.1|64
1619718070000|2021-04-29 17:41:10|2284.6|2284.3|2284.2|2283.9|2284.7|2284.4|2284.2|2283.9|11
1619718080000|2021-04-29 17:41:20|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.3|2284|6
1619718090000|2021-04-29 17:41:30|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.7|2284.4|6
1619718100000|2021-04-29 17:41:40|2284.6|2284.3|2284.5|2284.2|2284.7|2284.4|2284.2|2283.9|88
1619718110000|2021-04-29 17:41:50|2284.4|2284.1|2284.5|2284.2|2284.7|2284.4|2284.3|2284|39
1619718120000|2021-04-29 17:42:00|2284.3|2284|2284.5|2284.2|2284.6|2284.3|2284.2|2283.9|23
1619718130000|2021-04-29 17:42:10|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.2|2283.9|9
1619718140000|2021-04-29 17:42:20|2284.1|2283.8|2284.6|2284.3|2284.6|2284.3|2284.1|2283.8|10
1619718150000|2021-04-29 17:42:30|2284.7|2284.4|2285.1|2284.8|2285.3|2285|2284.7|2284.4|18
1619718160000|2021-04-29 17:42:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|4
1619718170000|2021-04-29 17:42:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|5
1619718180000|2021-04-29 17:43:00|2285|2284.7|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|15
1619718190000|2021-04-29 17:43:10|2284.8|2284.5|2284.9|2284.6|2285|2284.7|2284.8|2284.5|12
1619718200000|2021-04-29 17:43:20|2284.8|2284.5|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|7
1619718210000|2021-04-29 17:43:30|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|7
1619718220000|2021-04-29 17:43:40|2285|2284.7|2285.2|2284.9|2285.5|2285.2|2285|2284.7|21
1619718240000|2021-04-29 17:44:00|2285.1|2284.8|2285.6|2285.3|2285.6|2285.3|2285.1|2284.8|8
1619718250000|2021-04-29 17:44:10|2285.7|2285.4|2287|2286.7|2287|2286.7|2285.7|2285.4|77
1619718260000|2021-04-29 17:44:20|2286.8|2286.5|2288.2|2287.9|2288.4|2288.1|2286.8|2286.5|255
1619718270000|2021-04-29 17:44:30|2288.1|2287.8|2288.5|2288.2|2288.6|2288.3|2288|2287.7|110
1619718280000|2021-04-29 17:44:40|2288.6|2288.3|2288.7|2288.4|2288.9|2288.6|2288.4|2288.1|74
1619718290000|2021-04-29 17:44:50|2288.8|2288.5|2288.3|2288|2288.8|2288.5|2288.2|2287.9|44
1619718300000|2021-04-29 17:45:00|2288.2|2287.9|2288.7|2288.4|2289.1|2288.8|2288.2|2287.9|44
1619718310000|2021-04-29 17:45:10|2288.9|2288.6|2289.1|2288.8|2289.4|2289.1|2288.7|2288.4|45
1619718320000|2021-04-29 17:45:20|2289.2|2288.9|2289.1|2288.8|2289.4|2289.1|2289|2288.7|32
1619718330000|2021-04-29 17:45:30|2289.2|2288.9|2288.6|2288.3|2289.2|2288.9|2288.6|2288.3|31
1619718340000|2021-04-29 17:45:40|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|46
1619718350000|2021-04-29 17:45:50|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.2|2287.9|20
1619718360000|2021-04-29 17:46:00|2288.1|2287.8|2288|2287.7|2288.3|2288|2287.8|2287.5|47
1619718370000|2021-04-29 17:46:10|2287.8|2287.5|2287.7|2287.4|2288|2287.7|2287.7|2287.4|39
1619718380000|2021-04-29 17:46:20|2287.8|2287.5|2287.8|2287.5|2288|2287.7|2287.7|2287.4|10
1619718390000|2021-04-29 17:46:30|2287.7|2287.4|2287.8|2287.5|2288|2287.7|2287.6|2287.3|21
1619718400000|2021-04-29 17:46:40|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|7
1619718410000|2021-04-29 17:46:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|6
1619718420000|2021-04-29 17:47:00|2287.7|2287.4|2287.7|2287.4|2288|2287.7|2287.7|2287.4|9
1619718430000|2021-04-29 17:47:10|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|28
1619718440000|2021-04-29 17:47:20|2287.7|2287.4|2287|2286.7|2287.7|2287.4|2287|2286.7|38
1619718450000|2021-04-29 17:47:30|2286.9|2286.6|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|14
1619718460000|2021-04-29 17:47:40|2287.5|2287.2|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|17
1619718470000|2021-04-29 17:47:50|2287.4|2287.1|2287.7|2287.4|2287.8|2287.5|2287.2|2286.9|23
1619718480000|2021-04-29 17:48:00|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.6|2287.3|6
1619718490000|2021-04-29 17:48:10|2287.8|2287.5|2288.3|2288|2288.6|2288.3|2287.8|2287.5|104
1619718500000|2021-04-29 17:48:20|2288.2|2287.9|2287.9|2287.6|2288.3|2288|2287.9|2287.6|27
1619718510000|2021-04-29 17:48:30|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.7|2287.4|25
1619718520000|2021-04-29 17:48:40|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|3
1619718530000|2021-04-29 17:48:50|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|8
1619718540000|2021-04-29 17:49:00|2286.9|2286.6|2287.3|2287|2287.5|2287.2|2286.9|2286.6|35
1619718550000|2021-04-29 17:49:10|2287.5|2287.2|2287.8|2287.5|2287.9|2287.6|2287.5|2287.2|39
1619718560000|2021-04-29 17:49:20|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2287.9|2287.6|25
1619718570000|2021-04-29 17:49:30|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.9|2287.6|12
1619718580000|2021-04-29 17:49:40|2287.9|2287.6|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|17
1619718590000|2021-04-29 17:49:50|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|29
1619718600000|2021-04-29 17:50:00|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.3|2287|18
1619718610000|2021-04-29 17:50:10|2287.7|2287.4|2288.1|2287.8|2288.3|2288|2287.6|2287.3|48
1619718620000|2021-04-29 17:50:20|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.7|2287.4|45
1619718630000|2021-04-29 17:50:30|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|55
1619718640000|2021-04-29 17:50:40|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2288|2287.7|42
1619718650000|2021-04-29 17:50:50|2288.2|2287.9|2288.2|2287.9|2288.8|2288.5|2288.2|2287.9|31
1619718660000|2021-04-29 17:51:00|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2287.8|2287.5|50
1619718670000|2021-04-29 17:51:10|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|8
1619718680000|2021-04-29 17:51:20|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.4|2287.1|39
1619718690000|2021-04-29 17:51:30|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.8|2287.5|24
1619718700000|2021-04-29 17:51:40|2287.8|2287.5|2287.3|2287|2287.8|2287.5|2287.1|2286.8|38
1619718710000|2021-04-29 17:51:50|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.1|2286.8|57
1619718720000|2021-04-29 17:52:00|2287|2286.7|2287|2286.7|2287.2|2286.9|2287|2286.7|24
1619718730000|2021-04-29 17:52:10|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.6|2286.3|57
1619718740000|2021-04-29 17:52:20|2287.1|2286.8|2287.2|2286.9|2287.3|2287|2287.1|2286.8|25
1619718750000|2021-04-29 17:52:30|2287.1|2286.8|2286.9|2286.6|2287.3|2287|2286.9|2286.6|29
1619718760000|2021-04-29 17:52:40|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.7|2286.4|38
1619718770000|2021-04-29 17:52:50|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.7|2286.4|37
1619718780000|2021-04-29 17:53:00|2286.8|2286.5|2286.3|2286|2287|2286.7|2286.2|2285.9|44
1619718790000|2021-04-29 17:53:10|2286.4|2286.1|2285.6|2285.3|2286.5|2286.2|2285.6|2285.3|41
1619718800000|2021-04-29 17:53:20|2285.8|2285.5|2285.4|2285.1|2285.8|2285.5|2285.2|2284.9|57
1619718810000|2021-04-29 17:53:30|2285.5|2285.2|2286|2285.7|2286|2285.7|2285.3|2285|62
1619718820000|2021-04-29 17:53:40|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|17
1619718830000|2021-04-29 17:53:50|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.3|2285|58
1619718840000|2021-04-29 17:54:00|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|20
1619718850000|2021-04-29 17:54:10|2285.8|2285.5|2285.3|2285|2285.8|2285.5|2285.3|2285|103
1619718860000|2021-04-29 17:54:20|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|27
1619718870000|2021-04-29 17:54:30|2285.7|2285.4|2285.9|2285.6|2286|2285.7|2285.7|2285.4|39
1619718880000|2021-04-29 17:54:40|2286|2285.7|2286|2285.7|2286.3|2286|2286|2285.7|38
1619718890000|2021-04-29 17:54:50|2285.8|2285.5|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|31
1619718900000|2021-04-29 17:55:00|2286.1|2285.8|2286.4|2286.1|2286.5|2286.2|2286.1|2285.8|49
1619718910000|2021-04-29 17:55:10|2286.5|2286.2|2287.5|2287.2|2287.5|2287.2|2286.5|2286.2|67
1619718920000|2021-04-29 17:55:20|2287.4|2287.1|2287.3|2287|2287.6|2287.3|2287.2|2286.9|26
1619718930000|2021-04-29 17:55:30|2287.1|2286.8|2287.4|2287.1|2287.6|2287.3|2287.1|2286.8|45
1619718940000|2021-04-29 17:55:40|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|21
1619718950000|2021-04-29 17:55:50|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287|2286.7|32
1619718960000|2021-04-29 17:56:00|2286.7|2286.4|2286.2|2285.9|2286.8|2286.5|2286.1|2285.8|47
1619718970000|2021-04-29 17:56:10|2286.1|2285.8|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|32
1619718980000|2021-04-29 17:56:20|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2285.6|2285.3|81
1619718990000|2021-04-29 17:56:30|2285.9|2285.6|2285.5|2285.2|2285.9|2285.6|2285.4|2285.1|47
1619719000000|2021-04-29 17:56:40|2285.3|2285|2285.5|2285.2|2285.8|2285.5|2285|2284.7|98
1619719010000|2021-04-29 17:56:50|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2284.9|2284.6|246
1619719020000|2021-04-29 17:57:00|2285.4|2285.1|2285.4|2285.1|2285.9|2285.6|2285.4|2285.1|50
1619719030000|2021-04-29 17:57:10|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.2|2284.9|53
1619719040000|2021-04-29 17:57:20|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.3|2285|25
1619719050000|2021-04-29 17:57:30|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|15
1619719060000|2021-04-29 17:57:40|2285.2|2284.9|2285|2284.7|2285.3|2285|2284.9|2284.6|34
1619719070000|2021-04-29 17:57:50|2284.9|2284.6|2284.5|2284.2|2285.1|2284.8|2284.4|2284.1|70
1619719080000|2021-04-29 17:58:00|2284.6|2284.3|2284.3|2284|2284.7|2284.4|2284.3|2284|28
1619719090000|2021-04-29 17:58:10|2284.4|2284.1|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|38
1619719100000|2021-04-29 17:58:20|2284.5|2284.2|2284.1|2283.8|2284.5|2284.2|2284.1|2283.8|34
1619719110000|2021-04-29 17:58:30|2284|2283.7|2284.8|2284.5|2284.9|2284.6|2284|2283.7|41
1619719120000|2021-04-29 17:58:40|2285|2284.7|2285.2|2284.9|2285.4|2285.1|2284.8|2284.5|41
1619719130000|2021-04-29 17:58:50|2285.1|2284.8|2284.3|2284|2285.1|2284.8|2284.3|2284|41
1619719140000|2021-04-29 17:59:00|2284.2|2283.9|2284.8|2284.5|2284.8|2284.5|2284.2|2283.9|30
1619719150000|2021-04-29 17:59:10|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.3|2284|35
1619719160000|2021-04-29 17:59:20|2284.5|2284.2|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|23
1619719170000|2021-04-29 17:59:30|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|14
1619719180000|2021-04-29 17:59:40|2284.8|2284.5|2284.4|2284.1|2284.8|2284.5|2284.4|2284.1|43
1619719190000|2021-04-29 17:59:50|2284.3|2284|2284.3|2284|2284.5|2284.2|2284.3|2284|22
1619719200000|2021-04-29 18:00:00|2284.5|2284.2|2286.1|2285.8|2286.1|2285.8|2284.5|2284.2|48
1619719210000|2021-04-29 18:00:10|2286|2285.7|2285.9|2285.6|2286.2|2285.9|2285.7|2285.4|47
1619719220000|2021-04-29 18:00:20|2285.7|2285.4|2286.1|2285.8|2286.1|2285.8|2285.7|2285.4|24
1619719230000|2021-04-29 18:00:30|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.2|2285.9|9
1619719240000|2021-04-29 18:00:40|2286.3|2286|2285.5|2285.2|2286.3|2286|2285.5|2285.2|19
1619719250000|2021-04-29 18:00:50|2285.2|2284.9|2284.2|2283.9|2285.2|2284.9|2284.2|2283.9|24
1619719260000|2021-04-29 18:01:00|2284.1|2283.8|2283.9|2283.6|2284.3|2284|2283.7|2283.4|56
1619719270000|2021-04-29 18:01:10|2284|2283.7|2284.5|2284.2|2284.5|2284.2|2284|2283.7|7
1619719280000|2021-04-29 18:01:20|2284.6|2284.3|2285.3|2285|2285.3|2285|2284.6|2284.3|15
1619719290000|2021-04-29 18:01:30|2285.1|2284.8|2285.3|2285|2285.4|2285.1|2284.8|2284.5|19
1619719300000|2021-04-29 18:01:40|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|4
1619719310000|2021-04-29 18:01:50|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.6|2285.3|35
1619719320000|2021-04-29 18:02:00|2286.1|2285.8|2285.8|2285.5|2286.2|2285.9|2285.5|2285.2|23
1619719330000|2021-04-29 18:02:10|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|11
1619719340000|2021-04-29 18:02:20|2285.9|2285.6|2286.7|2286.4|2286.7|2286.4|2285.9|2285.6|24
1619719350000|2021-04-29 18:02:30|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|10
1619719360000|2021-04-29 18:02:40|2286.6|2286.3|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|42
1619719370000|2021-04-29 18:02:50|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.1|2285.8|19
1619719380000|2021-04-29 18:03:00|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|12
1619719390000|2021-04-29 18:03:10|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|17
1619719400000|2021-04-29 18:03:20|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|5
1619719410000|2021-04-29 18:03:30|2286.7|2286.4|2286.8|2286.5|2287|2286.7|2286.6|2286.3|20
1619719420000|2021-04-29 18:03:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1619719430000|2021-04-29 18:03:50|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|6
1619719440000|2021-04-29 18:04:00|2286.9|2286.6|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|10
1619719450000|2021-04-29 18:04:10|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|3
1619719460000|2021-04-29 18:04:20|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|8
1619719470000|2021-04-29 18:04:30|2286.6|2286.3|2286.5|2286.2|2286.8|2286.5|2286.5|2286.2|34
1619719480000|2021-04-29 18:04:40|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|12
1619719490000|2021-04-29 18:04:50|2286.3|2286|2286|2285.7|2286.3|2286|2286|2285.7|8
1619719500000|2021-04-29 18:05:00|2286.2|2285.9|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|33
1619719510000|2021-04-29 18:05:10|2286.6|2286.3|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|16
1619719520000|2021-04-29 18:05:20|2286.1|2285.8|2286.6|2286.3|2286.8|2286.5|2286.1|2285.8|24
1619719530000|2021-04-29 18:05:30|2286.4|2286.1|2287|2286.7|2287.1|2286.8|2286.1|2285.8|54
1619719540000|2021-04-29 18:05:40|2287.1|2286.8|2287|2286.7|2287.3|2287|2287|2286.7|43
1619719550000|2021-04-29 18:05:50|2286.9|2286.6|2287.4|2287.1|2287.4|2287.1|2286.8|2286.5|8
1619719560000|2021-04-29 18:06:00|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.3|2287|18
1619719570000|2021-04-29 18:06:10|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2287.6|2287.3|70
1619719580000|2021-04-29 18:06:20|2288.3|2288|2287.7|2287.4|2288.3|2288|2287.3|2287|55
1619719590000|2021-04-29 18:06:30|2287.6|2287.3|2287.1|2286.8|2287.7|2287.4|2287.1|2286.8|18
1619719600000|2021-04-29 18:06:40|2287|2286.7|2287.4|2287.1|2287.6|2287.3|2287|2286.7|19
1619719610000|2021-04-29 18:06:50|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|8
1619719620000|2021-04-29 18:07:00|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.2|2286.9|9
1619719630000|2021-04-29 18:07:10|2287.7|2287.4|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|11
1619719640000|2021-04-29 18:07:20|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|4
1619719650000|2021-04-29 18:07:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|5
1619719660000|2021-04-29 18:07:40|2288.1|2287.8|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|46
1619719670000|2021-04-29 18:07:50|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|57
1619719680000|2021-04-29 18:08:00|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|46
1619719690000|2021-04-29 18:08:10|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|28
1619719700000|2021-04-29 18:08:20|2288.3|2288|2288.3|2288|2288.5|2288.2|2288.3|2288|14
1619719710000|2021-04-29 18:08:30|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.3|2288|14
1619719720000|2021-04-29 18:08:40|2288.8|2288.5|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|17
1619719730000|2021-04-29 18:08:50|2288.6|2288.3|2289.1|2288.8|2289.1|2288.8|2288.5|2288.2|28
1619719740000|2021-04-29 18:09:00|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|34
1619719750000|2021-04-29 18:09:10|2289.2|2288.9|2288.7|2288.4|2289.2|2288.9|2288.7|2288.4|31
1619719760000|2021-04-29 18:09:20|2288.8|2288.5|2289.2|2288.9|2289.7|2289.4|2288.8|2288.5|40
1619719770000|2021-04-29 18:09:30|2289.1|2288.8|2288.8|2288.5|2289.2|2288.9|2288.8|2288.5|25
1619719780000|2021-04-29 18:09:40|2288.9|2288.6|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|83
1619719790000|2021-04-29 18:09:50|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|246
1619719800000|2021-04-29 18:10:00|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|317
1619719810000|2021-04-29 18:10:10|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|93
1619719820000|2021-04-29 18:10:20|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|54
1619719830000|2021-04-29 18:10:30|2289|2288.7|2289.3|2289|2289.3|2289|2288.8|2288.5|22
1619719840000|2021-04-29 18:10:40|2289.4|2289.1|2289.8|2289.5|2289.8|2289.5|2289.4|2289.1|32
1619719850000|2021-04-29 18:10:50|2289.7|2289.4|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|20
1619719860000|2021-04-29 18:11:00|2289.9|2289.6|2289.6|2289.3|2290.1|2289.8|2289.6|2289.3|48
1619719870000|2021-04-29 18:11:10|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|4
1619719880000|2021-04-29 18:11:20|2289.6|2289.3|2290|2289.7|2290.1|2289.8|2289.6|2289.3|24
1619719890000|2021-04-29 18:11:30|2290.1|2289.8|2290|2289.7|2290.3|2290|2290|2289.7|52
1619719900000|2021-04-29 18:11:40|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.9|2289.6|23
1619719910000|2021-04-29 18:11:50|2290.3|2290|2290.3|2290|2290.3|2290|2290|2289.7|56
1619719920000|2021-04-29 18:12:00|2290.1|2289.8|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|61
1619719930000|2021-04-29 18:12:10|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|29
1619719940000|2021-04-29 18:12:20|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.3|2290|26
1619719950000|2021-04-29 18:12:30|2290.7|2290.4|2291.1|2290.8|2291.3|2291|2290.7|2290.4|56
1619719960000|2021-04-29 18:12:40|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2290.9|2290.6|18
1619719970000|2021-04-29 18:12:50|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|23
1619719980000|2021-04-29 18:13:00|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|39
1619719990000|2021-04-29 18:13:10|2291|2290.7|2291.3|2291|2291.4|2291.1|2290.8|2290.5|40
1619720000000|2021-04-29 18:13:20|2291.4|2291.1|2291.8|2291.5|2291.9|2291.6|2291.3|2291|71
1619720010000|2021-04-29 18:13:30|2291.7|2291.4|2291.3|2291|2291.8|2291.5|2291.3|2291|55
1619720020000|2021-04-29 18:13:40|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|20
1619720030000|2021-04-29 18:13:50|2291.2|2290.9|2291.4|2291.1|2291.5|2291.2|2291.1|2290.8|30
1619720040000|2021-04-29 18:14:00|2291.3|2291|2291.2|2290.9|2291.3|2291|2291|2290.7|34
1619720050000|2021-04-29 18:14:10|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291|2290.7|107
1619720060000|2021-04-29 18:14:20|2291.6|2291.3|2291.8|2291.5|2291.9|2291.6|2291.6|2291.3|34
1619720070000|2021-04-29 18:14:30|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|6
1619720080000|2021-04-29 18:14:40|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|37
1619720090000|2021-04-29 18:14:50|2292|2291.7|2292.1|2291.8|2292.3|2292|2292|2291.7|99
1619720100000|2021-04-29 18:15:00|2292|2291.7|2292.6|2292.3|2292.7|2292.4|2292|2291.7|87
1619720110000|2021-04-29 18:15:10|2292.4|2292.1|2292.4|2292.1|2292.7|2292.4|2292.2|2291.9|84
1619720120000|2021-04-29 18:15:20|2292.3|2292|2291.8|2291.5|2292.4|2292.1|2291.8|2291.5|39
1619720130000|2021-04-29 18:15:30|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.4|2291.1|66
1619720140000|2021-04-29 18:15:40|2291.9|2291.6|2291.3|2291|2291.9|2291.6|2291.2|2290.9|209
1619720150000|2021-04-29 18:15:50|2291.2|2290.9|2291.6|2291.3|2291.6|2291.3|2290.9|2290.6|82
1619720160000|2021-04-29 18:16:00|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|22
1619720170000|2021-04-29 18:16:10|2291.6|2291.3|2291.4|2291.1|2291.9|2291.6|2291.4|2291.1|57
1619720180000|2021-04-29 18:16:20|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.4|2291.1|85
1619720190000|2021-04-29 18:16:30|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|78
1619720200000|2021-04-29 18:16:40|2291.4|2291.1|2291.2|2290.9|2291.5|2291.2|2291.2|2290.9|11
1619720210000|2021-04-29 18:16:50|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.7|2290.4|44
1619720220000|2021-04-29 18:17:00|2291|2290.7|2291.2|2290.9|2291.6|2291.3|2290.9|2290.6|46
1619720230000|2021-04-29 18:17:10|2291.1|2290.8|2291.7|2291.4|2291.7|2291.4|2291|2290.7|13
1619720240000|2021-04-29 18:17:20|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|8
1619720250000|2021-04-29 18:17:30|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.5|2291.2|16
1619720260000|2021-04-29 18:17:40|2291.8|2291.5|2292.5|2292.2|2292.5|2292.2|2291.8|2291.5|22
1619720270000|2021-04-29 18:17:50|2292.4|2292.1|2293|2292.7|2293.1|2292.8|2292.4|2292.1|41
1619720280000|2021-04-29 18:18:00|2292.9|2292.6|2292.7|2292.4|2293.1|2292.8|2292.7|2292.4|27
1619720290000|2021-04-29 18:18:10|2292.5|2292.2|2292.9|2292.6|2292.9|2292.6|2292.5|2292.2|18
1619720300000|2021-04-29 18:18:20|2292.8|2292.5|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|9
1619720310000|2021-04-29 18:18:30|2292.8|2292.5|2293.1|2292.8|2293.4|2293.1|2292.8|2292.5|102
1619720320000|2021-04-29 18:18:40|2293.2|2292.9|2293.5|2293.2|2293.5|2293.2|2293.2|2292.9|26
1619720330000|2021-04-29 18:18:50|2293.4|2293.1|2293.6|2293.3|2293.7|2293.4|2293.3|2293|23
1619720340000|2021-04-29 18:19:00|2293.7|2293.4|2293.3|2293|2293.7|2293.4|2293.3|2293|28
1619720350000|2021-04-29 18:19:10|2293.4|2293.1|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|36
1619720360000|2021-04-29 18:19:20|2293.7|2293.4|2293.3|2293|2293.7|2293.4|2293.3|2293|35
1619720370000|2021-04-29 18:19:30|2293.5|2293.2|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|36
1619720380000|2021-04-29 18:19:40|2293|2292.7|2293.3|2293|2293.3|2293|2293|2292.7|16
1619720390000|2021-04-29 18:19:50|2293|2292.7|2293.2|2292.9|2293.4|2293.1|2293|2292.7|17
1619720400000|2021-04-29 18:20:00|2293.3|2293|2292.8|2292.5|2293.3|2293|2292.8|2292.5|28
1619720410000|2021-04-29 18:20:10|2292.9|2292.6|2292.7|2292.4|2293|2292.7|2292.7|2292.4|39
1619720420000|2021-04-29 18:20:20|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|4
1619720430000|2021-04-29 18:20:30|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|4
1619720440000|2021-04-29 18:20:40|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|7
1619720450000|2021-04-29 18:20:50|||||||||2
1619720460000|2021-04-29 18:21:00|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|18
1619720470000|2021-04-29 18:21:10|2293.1|2292.8|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|8
1619720480000|2021-04-29 18:21:20|2293.5|2293.2|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|10
1619720490000|2021-04-29 18:21:30|2293.4|2293.1|2293.5|2293.2|2293.6|2293.3|2293.2|2292.9|17
1619720500000|2021-04-29 18:21:40|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|34
1619720510000|2021-04-29 18:21:50|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|23
1619720520000|2021-04-29 18:22:00|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.1|2292.8|23
1619720530000|2021-04-29 18:22:10|2293|2292.7|2292.7|2292.4|2293.2|2292.9|2292.6|2292.3|36
1619720540000|2021-04-29 18:22:20|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.7|2292.4|21
1619720550000|2021-04-29 18:22:30|2292.9|2292.6|2293.1|2292.8|2293.2|2292.9|2292.8|2292.5|16
1619720560000|2021-04-29 18:22:40|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2
1619720570000|2021-04-29 18:22:50|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|6
1619720580000|2021-04-29 18:23:00|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|10
1619720590000|2021-04-29 18:23:10|2293.1|2292.8|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|14
1619720600000|2021-04-29 18:23:20|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|35
1619720610000|2021-04-29 18:23:30|2292.7|2292.4|2293.2|2292.9|2293.2|2292.9|2292.6|2292.3|21
1619720620000|2021-04-29 18:23:40|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|7
1619720630000|2021-04-29 18:23:50|2293|2292.7|2293|2292.7|2293|2292.7|2292.8|2292.5|13
1619720640000|2021-04-29 18:24:00|2293.2|2292.9|2293.5|2293.2|2293.8|2293.5|2293.2|2292.9|23
1619720650000|2021-04-29 18:24:10|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|20
1619720660000|2021-04-29 18:24:20|2293.5|2293.2|2292.9|2292.6|2293.6|2293.3|2292.8|2292.5|21
1619720670000|2021-04-29 18:24:30|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|28
1619720680000|2021-04-29 18:24:40|2293|2292.7|2293.2|2292.9|2293.3|2293|2293|2292.7|10
1619720690000|2021-04-29 18:24:50|2293.1|2292.8|2293.4|2293.1|2293.6|2293.3|2293.1|2292.8|18
1619720700000|2021-04-29 18:25:00|2293.3|2293|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|16
1619720710000|2021-04-29 18:25:10|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293|2292.7|20
1619720720000|2021-04-29 18:25:20|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.6|2292.3|42
1619720730000|2021-04-29 18:25:30|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|14
1619720740000|2021-04-29 18:25:40|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|13
1619720750000|2021-04-29 18:25:50|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|18
1619720760000|2021-04-29 18:26:00|2293|2292.7|2293.2|2292.9|2293.4|2293.1|2293|2292.7|24
1619720770000|2021-04-29 18:26:10|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|10
1619720780000|2021-04-29 18:26:20|2293.5|2293.2|2293.7|2293.4|2293.8|2293.5|2293.5|2293.2|17
1619720790000|2021-04-29 18:26:30|2293.5|2293.2|2293.1|2292.8|2293.5|2293.2|2293.1|2292.8|15
1619720800000|2021-04-29 18:26:40|2293|2292.7|2293.1|2292.8|2293.3|2293|2293|2292.7|33
1619720810000|2021-04-29 18:26:50|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2293.1|2292.8|68
1619720820000|2021-04-29 18:27:00|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|17
1619720830000|2021-04-29 18:27:10|2292.8|2292.5|2293|2292.7|2293.2|2292.9|2292.7|2292.4|205
1619720840000|2021-04-29 18:27:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|152
1619720850000|2021-04-29 18:27:30|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.8|2292.5|80
1619720860000|2021-04-29 18:27:40|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.6|2292.3|181
1619720870000|2021-04-29 18:27:50|2293|2292.7|2292.5|2292.2|2293|2292.7|2292.5|2292.2|142
1619720880000|2021-04-29 18:28:00|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.6|2292.3|328
1619720890000|2021-04-29 18:28:10|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|71
1619720900000|2021-04-29 18:28:20|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.5|2292.2|218
1619720910000|2021-04-29 18:28:30|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|118
1619720920000|2021-04-29 18:28:40|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|25
1619720930000|2021-04-29 18:28:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|203
1619720940000|2021-04-29 18:29:00|2293|2292.7|2293.2|2292.9|2293.3|2293|2292.9|2292.6|91
1619720950000|2021-04-29 18:29:10|2293.3|2293|2292.4|2292.1|2293.3|2293|2292.4|2292.1|180
1619720960000|2021-04-29 18:29:20|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|28
1619720970000|2021-04-29 18:29:30|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.3|2292|19
1619720980000|2021-04-29 18:29:40|2292.5|2292.2|2293.2|2292.9|2293.2|2292.9|2292.5|2292.2|34
1619720990000|2021-04-29 18:29:50|2293.3|2293|2293.6|2293.3|2293.9|2293.6|2293.2|2292.9|45
1619721000000|2021-04-29 18:30:00|2293.7|2293.4|2294|2293.7|2294.2|2293.9|2293.7|2293.4|28
1619721010000|2021-04-29 18:30:10|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.1|2293.8|37
1619721020000|2021-04-29 18:30:20|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294|2293.7|18
1619721030000|2021-04-29 18:30:30|2294.3|2294|2294.5|2294.2|2294.6|2294.3|2294.3|2294|82
1619721040000|2021-04-29 18:30:40|2294.4|2294.1|2294.9|2294.6|2295.1|2294.8|2294.4|2294.1|67
1619721050000|2021-04-29 18:30:50|2295|2294.7|2295.2|2294.9|2295.3|2295|2295|2294.7|58
1619721060000|2021-04-29 18:31:00|2295.3|2295|2295.1|2294.8|2295.3|2295|2294.9|2294.6|61
1619721070000|2021-04-29 18:31:10|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|19
1619721080000|2021-04-29 18:31:20|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|14
1619721090000|2021-04-29 18:31:30|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|16
1619721100000|2021-04-29 18:31:40|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2295|2294.7|23
1619721110000|2021-04-29 18:31:50|2295.1|2294.8|2294.7|2294.4|2295.1|2294.8|2294.7|2294.4|35
1619721120000|2021-04-29 18:32:00|2294.8|2294.5|2294.8|2294.5|2295.1|2294.8|2294.7|2294.4|58
1619721130000|2021-04-29 18:32:10|2294.7|2294.4|2295.3|2295|2295.3|2295|2294.7|2294.4|171
1619721140000|2021-04-29 18:32:20|2295.2|2294.9|2295.7|2295.4|2295.8|2295.5|2295.1|2294.8|199
1619721150000|2021-04-29 18:32:30|2295.8|2295.5|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|30
1619721160000|2021-04-29 18:32:40|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|44
1619721170000|2021-04-29 18:32:50|2295.7|2295.4|2296.4|2296.1|2296.4|2296.1|2295.7|2295.4|190
1619721180000|2021-04-29 18:33:00|2296.3|2296|2296.4|2296.1|2296.8|2296.5|2296.3|2296|157
1619721190000|2021-04-29 18:33:10|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.3|2296|93
1619721200000|2021-04-29 18:33:20|2296.2|2295.9|2295.6|2295.3|2296.3|2296|2295.6|2295.3|45
1619721210000|2021-04-29 18:33:30|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.1|2294.8|44
1619721220000|2021-04-29 18:33:40|2295.3|2295|2294.9|2294.6|2295.3|2295|2294.9|2294.6|11
1619721230000|2021-04-29 18:33:50|2295|2294.7|2295.7|2295.4|2295.7|2295.4|2295|2294.7|33
1619721240000|2021-04-29 18:34:00|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.3|2295|25
1619721250000|2021-04-29 18:34:10|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|22
1619721260000|2021-04-29 18:34:20|2295.8|2295.5|2296|2295.7|2296.1|2295.8|2295.8|2295.5|146
1619721270000|2021-04-29 18:34:30|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|24
1619721280000|2021-04-29 18:34:40|2296.1|2295.8|2295.7|2295.4|2296.1|2295.8|2295.7|2295.4|5
1619721290000|2021-04-29 18:34:50|2295.9|2295.6|2295.5|2295.2|2295.9|2295.6|2295.4|2295.1|28
1619721300000|2021-04-29 18:35:00|2295.4|2295.1|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|41
1619721310000|2021-04-29 18:35:10|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|22
1619721320000|2021-04-29 18:35:20|2295.5|2295.2|2295.9|2295.6|2296|2295.7|2295.5|2295.2|34
1619721330000|2021-04-29 18:35:30|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|16
1619721340000|2021-04-29 18:35:40|2295.7|2295.4|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|20
1619721350000|2021-04-29 18:35:50|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|10
1619721360000|2021-04-29 18:36:00|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.9|2295.6|10
1619721370000|2021-04-29 18:36:10|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.7|2295.4|35
1619721380000|2021-04-29 18:36:20|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|80
1619721390000|2021-04-29 18:36:30|2296.3|2296|2296.3|2296|2296.5|2296.2|2296.2|2295.9|48
1619721400000|2021-04-29 18:36:40|2296.2|2295.9|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|26
1619721410000|2021-04-29 18:36:50|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296|2295.7|14
1619721420000|2021-04-29 18:37:00|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|15
1619721430000|2021-04-29 18:37:10|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|16
1619721440000|2021-04-29 18:37:20|2295.7|2295.4|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|11
1619721450000|2021-04-29 18:37:30|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|15
1619721460000|2021-04-29 18:37:40|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.8|2295.5|15
1619721470000|2021-04-29 18:37:50|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.7|2295.4|15
1619721480000|2021-04-29 18:38:00|2296|2295.7|2296.7|2296.4|2296.7|2296.4|2296|2295.7|91
1619721490000|2021-04-29 18:38:10|2296.8|2296.5|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|126
1619721500000|2021-04-29 18:38:20|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|77
1619721510000|2021-04-29 18:38:30|2296.8|2296.5|2296.8|2296.5|2297|2296.7|2296.6|2296.3|42
1619721520000|2021-04-29 18:38:40|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|19
1619721530000|2021-04-29 18:38:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|15
1619721540000|2021-04-29 18:39:00|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|15
1619721550000|2021-04-29 18:39:10|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|5
1619721560000|2021-04-29 18:39:20|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|5
1619721570000|2021-04-29 18:39:30|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|12
1619721580000|2021-04-29 18:39:40|2296.7|2296.4|2297.2|2296.9|2297.2|2296.9|2296.7|2296.4|78
1619721590000|2021-04-29 18:39:50|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.1|2296.8|120
1619721600000|2021-04-29 18:40:00|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.9|2296.6|33
1619721610000|2021-04-29 18:40:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|41
1619721620000|2021-04-29 18:40:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|17
1619721630000|2021-04-29 18:40:30|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|20
1619721640000|2021-04-29 18:40:40|2296.8|2296.5|2296.2|2295.9|2296.8|2296.5|2296.2|2295.9|32
1619721650000|2021-04-29 18:40:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2295.9|2295.6|66
1619721660000|2021-04-29 18:41:00|2296.3|2296|2296.3|2296|2296.5|2296.2|2296.3|2296|13
1619721670000|2021-04-29 18:41:10|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.3|2296|19
1619721680000|2021-04-29 18:41:20|2296.3|2296|2296.6|2296.3|2296.6|2296.3|2296.1|2295.8|32
1619721690000|2021-04-29 18:41:30|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|18
1619721700000|2021-04-29 18:41:40|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|6
1619721710000|2021-04-29 18:41:50|2296.9|2296.6|2296.5|2296.2|2296.9|2296.6|2296.3|2296|16
1619721720000|2021-04-29 18:42:00|||||||||11
1619721730000|2021-04-29 18:42:10|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|3
1619721740000|2021-04-29 18:42:20|2296.9|2296.6|2297.3|2297|2297.3|2297|2296.9|2296.6|56
1619721750000|2021-04-29 18:42:30|2297.2|2296.9|2298.1|2297.8|2298.1|2297.8|2297.2|2296.9|310
1619721760000|2021-04-29 18:42:40|2298|2297.7|2297.7|2297.4|2298.1|2297.8|2297.7|2297.4|86
1619721770000|2021-04-29 18:42:50|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|16
1619721780000|2021-04-29 18:43:00|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|13
1619721790000|2021-04-29 18:43:10|2297.6|2297.3|2298|2297.7|2298.2|2297.9|2297.6|2297.3|42
1619721800000|2021-04-29 18:43:20|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2297.9|2297.6|23
1619721810000|2021-04-29 18:43:30|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.1|2297.8|57
1619721820000|2021-04-29 18:43:40|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298.1|2297.8|16
1619721830000|2021-04-29 18:43:50|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.9|2297.6|23
1619721840000|2021-04-29 18:44:00|2297.9|2297.6|2298|2297.7|2298.1|2297.8|2297.7|2297.4|34
1619721850000|2021-04-29 18:44:10|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.8|2297.5|37
1619721860000|2021-04-29 18:44:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|15
1619721870000|2021-04-29 18:44:30|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|18
1619721880000|2021-04-29 18:44:40|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.2|2296.9|75
1619721890000|2021-04-29 18:44:50|2297.5|2297.2|2297.9|2297.6|2298.1|2297.8|2297.5|2297.2|122
1619721900000|2021-04-29 18:45:00|2298|2297.7|2298.8|2298.5|2298.8|2298.5|2298|2297.7|73
1619721910000|2021-04-29 18:45:10|2298.7|2298.4|2299|2298.7|2299.5|2299.2|2298.6|2298.3|173
1619721920000|2021-04-29 18:45:20|2298.8|2298.5|2298.8|2298.5|2299|2298.7|2298.7|2298.4|33
1619721930000|2021-04-29 18:45:30|2298.9|2298.6|2298.9|2298.6|2299.6|2299.3|2298.9|2298.6|146
1619721940000|2021-04-29 18:45:40|2298.6|2298.3|2298.4|2298.1|2298.8|2298.5|2298.4|2298.1|39
1619721950000|2021-04-29 18:45:50|2298.3|2298|2297.9|2297.6|2298.3|2298|2297.9|2297.6|58
1619721960000|2021-04-29 18:46:00|2298.2|2297.9|2297.9|2297.6|2298.5|2298.2|2297.9|2297.6|20
1619721970000|2021-04-29 18:46:10|2298|2297.7|2298.5|2298.2|2298.8|2298.5|2297.9|2297.6|78
1619721980000|2021-04-29 18:46:20|2298.6|2298.3|2298.5|2298.2|2298.9|2298.6|2298.3|2298|66
1619721990000|2021-04-29 18:46:30|2298.6|2298.3|2297.8|2297.5|2298.6|2298.3|2297.5|2297.2|474
1619722000000|2021-04-29 18:46:40|2297.6|2297.3|2298.2|2297.9|2298.3|2298|2297.6|2297.3|92
1619722010000|2021-04-29 18:46:50|2298.3|2298|2298.1|2297.8|2298.4|2298.1|2297.9|2297.6|30
1619722020000|2021-04-29 18:47:00|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|15
1619722030000|2021-04-29 18:47:10|2297.9|2297.6|2297.3|2297|2297.9|2297.6|2297.3|2297|61
1619722040000|2021-04-29 18:47:20|2297.2|2296.9|2296.2|2295.9|2297.2|2296.9|2296.2|2295.9|97
1619722050000|2021-04-29 18:47:30|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.1|2295.8|33
1619722060000|2021-04-29 18:47:40|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.2|2295.9|50
1619722070000|2021-04-29 18:47:50|2296.8|2296.5|2296.4|2296.1|2296.9|2296.6|2296.4|2296.1|44
1619722080000|2021-04-29 18:48:00|2296.3|2296|2297.1|2296.8|2297.2|2296.9|2296.3|2296|189
1619722090000|2021-04-29 18:48:10|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|40
1619722100000|2021-04-29 18:48:20|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.7|2296.4|22
1619722110000|2021-04-29 18:48:30|2297.1|2296.8|2297.6|2297.3|2297.6|2297.3|2297.1|2296.8|38
1619722120000|2021-04-29 18:48:40|2297.5|2297.2|2298|2297.7|2298|2297.7|2297.5|2297.2|70
1619722130000|2021-04-29 18:48:50|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|34
1619722140000|2021-04-29 18:49:00|2297.7|2297.4|2298.2|2297.9|2298.2|2297.9|2297.6|2297.3|34
1619722150000|2021-04-29 18:49:10|2298.3|2298|2298.1|2297.8|2298.3|2298|2298|2297.7|24
1619722160000|2021-04-29 18:49:20|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2297.8|2297.5|14
1619722170000|2021-04-29 18:49:30|2297.8|2297.5|2297.1|2296.8|2297.8|2297.5|2297.1|2296.8|27
1619722180000|2021-04-29 18:49:40|2297.3|2297|2297.1|2296.8|2297.3|2297|2297.1|2296.8|15
1619722190000|2021-04-29 18:49:50|2296.9|2296.6|2296.9|2296.6|2297.2|2296.9|2296.7|2296.4|26
1619722200000|2021-04-29 18:50:00|2297|2296.7|2296.8|2296.5|2297.2|2296.9|2296.7|2296.4|34
1619722210000|2021-04-29 18:50:10|2296.9|2296.6|2297|2296.7|2297.2|2296.9|2296.9|2296.6|18
1619722220000|2021-04-29 18:50:20|2297.2|2296.9|2296.7|2296.4|2297.2|2296.9|2296.5|2296.2|103
1619722230000|2021-04-29 18:50:30|2296.8|2296.5|2296.1|2295.8|2296.8|2296.5|2296.1|2295.8|30
1619722240000|2021-04-29 18:50:40|2296.3|2296|2296.3|2296|2296.3|2296|2295.9|2295.6|34
1619722250000|2021-04-29 18:50:50|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.9|2295.6|12
1619722260000|2021-04-29 18:51:00|2295.9|2295.6|2295.7|2295.4|2296|2295.7|2295.7|2295.4|29
1619722270000|2021-04-29 18:51:10|2295.8|2295.5|2295.7|2295.4|2296|2295.7|2295.6|2295.3|72
1619722280000|2021-04-29 18:51:20|2295.8|2295.5|2294.9|2294.6|2295.8|2295.5|2294.8|2294.5|67
1619722290000|2021-04-29 18:51:30|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.7|2294.4|53
1619722300000|2021-04-29 18:51:40|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.7|2294.4|33
1619722310000|2021-04-29 18:51:50|2295.4|2295.1|2295.2|2294.9|2295.6|2295.3|2295.2|2294.9|15
1619722320000|2021-04-29 18:52:00|2295.3|2295|2295.3|2295|2295.7|2295.4|2295.3|2295|78
1619722330000|2021-04-29 18:52:10|2295.2|2294.9|2295.3|2295|2295.5|2295.2|2295.2|2294.9|18
1619722340000|2021-04-29 18:52:20|2295.7|2295.4|2296.2|2295.9|2296.2|2295.9|2295.6|2295.3|24
1619722350000|2021-04-29 18:52:30|2296.1|2295.8|2295.9|2295.6|2296.3|2296|2295.9|2295.6|19
1619722360000|2021-04-29 18:52:40|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.8|2295.5|15
1619722370000|2021-04-29 18:52:50|2295.9|2295.6|2296|2295.7|2296.2|2295.9|2295.9|2295.6|15
1619722380000|2021-04-29 18:53:00|2296.1|2295.8|2297|2296.7|2297|2296.7|2296.1|2295.8|34
1619722390000|2021-04-29 18:53:10|2296.8|2296.5|2297.3|2297|2297.3|2297|2296.8|2296.5|24
1619722400000|2021-04-29 18:53:20|2297.2|2296.9|2297.5|2297.2|2297.5|2297.2|2297.2|2296.9|33
1619722410000|2021-04-29 18:53:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|11
1619722420000|2021-04-29 18:53:40|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|14
1619722430000|2021-04-29 18:53:50|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.3|2297|9
1619722440000|2021-04-29 18:54:00|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|17
1619722450000|2021-04-29 18:54:10|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|14
1619722460000|2021-04-29 18:54:20|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|12
1619722470000|2021-04-29 18:54:30|2297.1|2296.8|2297.4|2297.1|2297.5|2297.2|2296.8|2296.5|96
1619722480000|2021-04-29 18:54:40|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|28
1619722490000|2021-04-29 18:54:50|2297.9|2297.6|2297.6|2297.3|2297.9|2297.6|2297.4|2297.1|26
1619722500000|2021-04-29 18:55:00|2297.5|2297.2|2297.3|2297|2297.6|2297.3|2297.3|2297|32
1619722510000|2021-04-29 18:55:10|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2297|2296.7|21
1619722520000|2021-04-29 18:55:20|2297.1|2296.8|2297.6|2297.3|2297.6|2297.3|2297.1|2296.8|18
1619722530000|2021-04-29 18:55:30|2297.7|2297.4|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|24
1619722540000|2021-04-29 18:55:40|2297.5|2297.2|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|8
1619722550000|2021-04-29 18:55:50|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|8
1619722560000|2021-04-29 18:56:00|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|83
1619722570000|2021-04-29 18:56:10|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.7|2297.4|12
1619722580000|2021-04-29 18:56:20|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|22
1619722590000|2021-04-29 18:56:30|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|15
1619722600000|2021-04-29 18:56:40|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|14
1619722610000|2021-04-29 18:56:50|2297.9|2297.6|2298.4|2298.1|2298.4|2298.1|2297.9|2297.6|24
1619722620000|2021-04-29 18:57:00|2298.5|2298.2|2298.1|2297.8|2298.5|2298.2|2298.1|2297.8|21
1619722630000|2021-04-29 18:57:10|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2297.9|2297.6|9
1619722640000|2021-04-29 18:57:20|2297.9|2297.6|2297.9|2297.6|2298.1|2297.8|2297.7|2297.4|56
1619722650000|2021-04-29 18:57:30|2298|2297.7|2298|2297.7|2298.3|2298|2297.9|2297.6|14
1619722660000|2021-04-29 18:57:40|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|38
1619722670000|2021-04-29 18:57:50|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|14
1619722680000|2021-04-29 18:58:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|6
1619722690000|2021-04-29 18:58:10|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|25
1619722700000|2021-04-29 18:58:20|2297.9|2297.6|2298.4|2298.1|2298.4|2298.1|2297.9|2297.6|24
1619722710000|2021-04-29 18:58:30|2298.2|2297.9|2298.4|2298.1|2298.5|2298.2|2298.2|2297.9|45
1619722720000|2021-04-29 18:58:40|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|7
1619722730000|2021-04-29 18:58:50|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|10
1619722740000|2021-04-29 18:59:00|2298.3|2298|2297.9|2297.6|2298.3|2298|2297.8|2297.5|39
1619722750000|2021-04-29 18:59:10|2298|2297.7|2299.1|2298.8|2299.2|2298.9|2298|2297.7|107
1619722760000|2021-04-29 18:59:20|2299|2298.7|2299.3|2299|2299.4|2299.1|2299|2298.7|43
1619722770000|2021-04-29 18:59:30|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.3|2299|32
1619722780000|2021-04-29 18:59:40|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.2|2298.9|91
1619722790000|2021-04-29 18:59:50|2299.7|2299.4|2299.6|2299.3|2299.9|2299.6|2299.6|2299.3|97
1619722800000|2021-04-29 19:00:00|2299.7|2299.4|2299.9|2299.6|2300.2|2299.9|2299.7|2299.4|117
1619722810000|2021-04-29 19:00:10|2299.8|2299.5|2300.8|2300.5|2300.9|2300.6|2299.7|2299.4|95
1619722820000|2021-04-29 19:00:20|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.4|2300.1|65
1619722830000|2021-04-29 19:00:30|2300.5|2300.2|2300.7|2300.4|2300.9|2300.6|2300.4|2300.1|63
1619722840000|2021-04-29 19:00:40|2300.9|2300.6|2301.2|2300.9|2301.3|2301|2300.8|2300.5|120
1619722850000|2021-04-29 19:00:50|2301.3|2301|2301.4|2301.1|2301.6|2301.3|2301.1|2300.8|64
1619722860000|2021-04-29 19:01:00|2301.5|2301.2|2300.5|2300.2|2301.5|2301.2|2300.5|2300.2|58
1619722870000|2021-04-29 19:01:10|2300.6|2300.3|2300.8|2300.5|2301|2300.7|2300.5|2300.2|19
1619722880000|2021-04-29 19:01:20|2301.3|2301|2301|2300.7|2301.3|2301|2301|2300.7|20
1619722890000|2021-04-29 19:01:30|2300.9|2300.6|2300.5|2300.2|2301.1|2300.8|2300.5|2300.2|35
1619722900000|2021-04-29 19:01:40|2300.4|2300.1|2300.8|2300.5|2300.8|2300.5|2300.4|2300.1|10
1619722910000|2021-04-29 19:01:50|2300.6|2300.3|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|12
1619722920000|2021-04-29 19:02:00|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.1|2299.8|22
1619722930000|2021-04-29 19:02:10|2300.5|2300.2|2300.9|2300.6|2300.9|2300.6|2300.5|2300.2|86
1619722940000|2021-04-29 19:02:20|2300.8|2300.5|2301.1|2300.8|2301.2|2300.9|2300.8|2300.5|32
1619722950000|2021-04-29 19:02:30|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2300.9|2300.6|14
1619722960000|2021-04-29 19:02:40|2301|2300.7|2301|2300.7|2301.1|2300.8|2300.8|2300.5|24
1619722970000|2021-04-29 19:02:50|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|15
1619722980000|2021-04-29 19:03:00|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|16
1619722990000|2021-04-29 19:03:10|2300.9|2300.6|2301.3|2301|2301.3|2301|2300.7|2300.4|39
1619723000000|2021-04-29 19:03:20|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.7|2300.4|23
1619723010000|2021-04-29 19:03:30|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.7|2300.4|25
1619723020000|2021-04-29 19:03:40|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|11
1619723030000|2021-04-29 19:03:50|2300.8|2300.5|2300.7|2300.4|2300.9|2300.6|2300.6|2300.3|31
1619723040000|2021-04-29 19:04:00|2300.8|2300.5|2300.5|2300.2|2300.8|2300.5|2300.5|2300.2|34
1619723050000|2021-04-29 19:04:10|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.1|2299.8|35
1619723060000|2021-04-29 19:04:20|2300.5|2300.2|2300.1|2299.8|2300.5|2300.2|2300.1|2299.8|24
1619723070000|2021-04-29 19:04:30|2300|2299.7|2299.7|2299.4|2300.1|2299.8|2299.7|2299.4|28
1619723080000|2021-04-29 19:04:40|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.4|2299.1|64
1619723090000|2021-04-29 19:04:50|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.3|2299|43
1619723100000|2021-04-29 19:05:00|2299.5|2299.2|2298.8|2298.5|2299.5|2299.2|2298.7|2298.4|77
1619723110000|2021-04-29 19:05:10|2298.7|2298.4|2299.2|2298.9|2299.2|2298.9|2298.7|2298.4|48
1619723120000|2021-04-29 19:05:20|2299.3|2299|2299.6|2299.3|2299.8|2299.5|2299.3|2299|31
1619723130000|2021-04-29 19:05:30|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|22
1619723140000|2021-04-29 19:05:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|8
1619723150000|2021-04-29 19:05:50|2300|2299.7|2299.3|2299|2300|2299.7|2299.3|2299|37
1619723160000|2021-04-29 19:06:00|2299.4|2299.1|2300.1|2299.8|2300.1|2299.8|2299.4|2299.1|52
1619723170000|2021-04-29 19:06:10|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300.1|2299.8|39
1619723180000|2021-04-29 19:06:20|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|15
1619723190000|2021-04-29 19:06:30|2300.1|2299.8|2299.8|2299.5|2300.1|2299.8|2299.7|2299.4|29
1619723200000|2021-04-29 19:06:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|23
1619723210000|2021-04-29 19:06:50|2299.8|2299.5|2299.9|2299.6|2300|2299.7|2299.8|2299.5|15
1619723220000|2021-04-29 19:07:00|2299.8|2299.5|2299.6|2299.3|2300|2299.7|2299.6|2299.3|26
1619723230000|2021-04-29 19:07:10|2299.7|2299.4|2300.6|2300.3|2300.6|2300.3|2299.7|2299.4|55
1619723240000|2021-04-29 19:07:20|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.6|2300.3|77
1619723250000|2021-04-29 19:07:30|2300.7|2300.4|2300|2299.7|2300.7|2300.4|2300|2299.7|25
1619723260000|2021-04-29 19:07:40|2299.9|2299.6|2299.7|2299.4|2300|2299.7|2299.7|2299.4|12
1619723270000|2021-04-29 19:07:50|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|43
1619723280000|2021-04-29 19:08:00|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.5|2299.2|22
1619723290000|2021-04-29 19:08:10|2299.5|2299.2|2299.3|2299|2299.7|2299.4|2299.3|2299|10
1619723300000|2021-04-29 19:08:20|2299.4|2299.1|2298.8|2298.5|2299.4|2299.1|2298.8|2298.5|23
1619723310000|2021-04-29 19:08:30|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298|2297.7|46
1619723320000|2021-04-29 19:08:40|2298.4|2298.1|2297.1|2296.8|2298.4|2298.1|2297|2296.7|82
1619723330000|2021-04-29 19:08:50|2297.3|2297|2298|2297.7|2298|2297.7|2297.3|2297|41
1619723340000|2021-04-29 19:09:00|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298|2297.7|49
1619723350000|2021-04-29 19:09:10|2298.8|2298.5|2299.4|2299.1|2299.4|2299.1|2298.7|2298.4|40
1619723360000|2021-04-29 19:09:20|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.3|2299|19
1619723370000|2021-04-29 19:09:30|2299.3|2299|2299.5|2299.2|2299.6|2299.3|2299.2|2298.9|21
1619723380000|2021-04-29 19:09:40|2299.6|2299.3|2299.2|2298.9|2299.6|2299.3|2299.2|2298.9|7
1619723390000|2021-04-29 19:09:50|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|16
1619723400000|2021-04-29 19:10:00|2299.3|2299|2299.7|2299.4|2299.8|2299.5|2299.1|2298.8|70
1619723410000|2021-04-29 19:10:10|2299.8|2299.5|2300.1|2299.8|2300.3|2300|2299.8|2299.5|44
1619723420000|2021-04-29 19:10:20|2300|2299.7|2299.7|2299.4|2300.2|2299.9|2299.5|2299.2|28
1619723430000|2021-04-29 19:10:30|2299.6|2299.3|2299.3|2299|2299.6|2299.3|2299.3|2299|8
1619723440000|2021-04-29 19:10:40|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|6
1619723450000|2021-04-29 19:10:50|2299|2298.7|2299|2298.7|2299.2|2298.9|2299|2298.7|12
1619723460000|2021-04-29 19:11:00|2299.1|2298.8|2298.9|2298.6|2299.2|2298.9|2298.9|2298.6|7
1619723470000|2021-04-29 19:11:10|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.3|2298|34
1619723480000|2021-04-29 19:11:20|2298.7|2298.4|2298.8|2298.5|2299|2298.7|2298.7|2298.4|27
1619723490000|2021-04-29 19:11:30|2298.9|2298.6|2299|2298.7|2299.4|2299.1|2298.8|2298.5|84
1619723500000|2021-04-29 19:11:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|3
1619723510000|2021-04-29 19:11:50|2299.2|2298.9|2298.7|2298.4|2299.2|2298.9|2298.7|2298.4|16
1619723520000|2021-04-29 19:12:00|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.5|2298.2|16
1619723530000|2021-04-29 19:12:10|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.9|2298.6|14
1619723540000|2021-04-29 19:12:20|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|18
1619723550000|2021-04-29 19:12:30|2298.7|2298.4|2298.3|2298|2298.7|2298.4|2298.1|2297.8|17
1619723560000|2021-04-29 19:12:40|2298.2|2297.9|2298.7|2298.4|2298.8|2298.5|2298.2|2297.9|28
1619723570000|2021-04-29 19:12:50|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|8
1619723580000|2021-04-29 19:13:00|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.4|2298.1|19
1619723590000|2021-04-29 19:13:10|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|3
1619723600000|2021-04-29 19:13:20|2298.7|2298.4|2298.4|2298.1|2298.8|2298.5|2298.4|2298.1|14
1619723610000|2021-04-29 19:13:30|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|8
1619723620000|2021-04-29 19:13:40|2298|2297.7|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|7
1619723630000|2021-04-29 19:13:50|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|7
1619723640000|2021-04-29 19:14:00|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.7|2297.4|18
1619723650000|2021-04-29 19:14:10|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2297.7|2297.4|13
1619723660000|2021-04-29 19:14:20|2297.9|2297.6|2298.4|2298.1|2298.5|2298.2|2297.9|2297.6|13
1619723670000|2021-04-29 19:14:30|2298.5|2298.2|2298|2297.7|2298.5|2298.2|2297.9|2297.6|18
1619723680000|2021-04-29 19:14:40|2297.8|2297.5|2297.4|2297.1|2297.8|2297.5|2297.4|2297.1|17
1619723690000|2021-04-29 19:14:50|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|23
1619723700000|2021-04-29 19:15:00|2297.5|2297.2|2296.8|2296.5|2297.7|2297.4|2296.8|2296.5|44
1619723710000|2021-04-29 19:15:10|2296.9|2296.6|2297|2296.7|2297.1|2296.8|2296.8|2296.5|56
1619723720000|2021-04-29 19:15:20|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|26
1619723730000|2021-04-29 19:15:30|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|19
1619723740000|2021-04-29 19:15:40|2296.5|2296.2|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|34
1619723750000|2021-04-29 19:15:50|2296.5|2296.2|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|21
1619723760000|2021-04-29 19:16:00|2296|2295.7|2295.7|2295.4|2296|2295.7|2295.5|2295.2|43
1619723770000|2021-04-29 19:16:10|2295.6|2295.3|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|38
1619723780000|2021-04-29 19:16:20|2296.3|2296|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|38
1619723790000|2021-04-29 19:16:30|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296|2295.7|47
1619723800000|2021-04-29 19:16:40|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|10
1619723810000|2021-04-29 19:16:50|2296.3|2296|2295.5|2295.2|2296.3|2296|2295.5|2295.2|24
1619723820000|2021-04-29 19:17:00|2295.6|2295.3|2295.3|2295|2296|2295.7|2295.3|2295|92
1619723830000|2021-04-29 19:17:10|2295.6|2295.3|2295.7|2295.4|2296|2295.7|2295.6|2295.3|48
1619723840000|2021-04-29 19:17:20|2295.8|2295.5|2295.5|2295.2|2295.9|2295.6|2295.3|2295|23
1619723850000|2021-04-29 19:17:30|2295.6|2295.3|2295.1|2294.8|2295.6|2295.3|2295|2294.7|14
1619723860000|2021-04-29 19:17:40|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|9
1619723870000|2021-04-29 19:17:50|2295.3|2295|2295|2294.7|2295.3|2295|2295|2294.7|12
1619723880000|2021-04-29 19:18:00|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|40
1619723890000|2021-04-29 19:18:10|2295|2294.7|2294.6|2294.3|2295|2294.7|2294.4|2294.1|85
1619723900000|2021-04-29 19:18:20|2294.7|2294.4|2294.8|2294.5|2295|2294.7|2294.7|2294.4|20
1619723910000|2021-04-29 19:18:30|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.7|2294.4|18
1619723920000|2021-04-29 19:18:40|2294.8|2294.5|2295.1|2294.8|2295.2|2294.9|2294.7|2294.4|15
1619723930000|2021-04-29 19:18:50|2295.3|2295|2295.3|2295|2295.5|2295.2|2295|2294.7|38
1619723940000|2021-04-29 19:19:00|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.6|2294.3|20
1619723950000|2021-04-29 19:19:10|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|27
1619723960000|2021-04-29 19:19:20|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|38
1619723970000|2021-04-29 19:19:30|2294.6|2294.3|2292.9|2292.6|2294.6|2294.3|2292.9|2292.6|112
1619723980000|2021-04-29 19:19:40|2293|2292.7|2293.3|2293|2293.3|2293|2292.4|2292.1|132
1619723990000|2021-04-29 19:19:50|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293|2292.7|48
1619724000000|2021-04-29 19:20:00|2293.3|2293|2294.8|2294.5|2294.8|2294.5|2293.3|2293|98
1619724010000|2021-04-29 19:20:10|2294.7|2294.4|2294.2|2293.9|2294.8|2294.5|2293.7|2293.4|84
1619724020000|2021-04-29 19:20:20|2294.3|2294|2294.3|2294|2294.8|2294.5|2294.2|2293.9|48
1619724030000|2021-04-29 19:20:30|2294.5|2294.2|2294.1|2293.8|2294.5|2294.2|2294|2293.7|31
1619724040000|2021-04-29 19:20:40|2294|2293.7|2294.2|2293.9|2294.3|2294|2293.9|2293.6|49
1619724050000|2021-04-29 19:20:50|2294.3|2294|2294.4|2294.1|2294.6|2294.3|2294.2|2293.9|38
1619724060000|2021-04-29 19:21:00|2294.5|2294.2|2294|2293.7|2294.9|2294.6|2294|2293.7|75
1619724070000|2021-04-29 19:21:10|2294.2|2293.9|2293.1|2292.8|2294.5|2294.2|2293|2292.7|35
1619724080000|2021-04-29 19:21:20|2293.2|2292.9|2292.6|2292.3|2293.3|2293|2292.5|2292.2|98
1619724090000|2021-04-29 19:21:30|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.3|2292|15
1619724100000|2021-04-29 19:21:40|2292.4|2292.1|2292.6|2292.3|2292.7|2292.4|2292.4|2292.1|26
1619724110000|2021-04-29 19:21:50|2292.7|2292.4|2291.9|2291.6|2292.7|2292.4|2291.9|2291.6|27
1619724120000|2021-04-29 19:22:00|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.6|2291.3|44
1619724130000|2021-04-29 19:22:10|2291.8|2291.5|2291.4|2291.1|2291.8|2291.5|2291.4|2291.1|37
1619724140000|2021-04-29 19:22:20|2291.5|2291.2|2290.8|2290.5|2291.5|2291.2|2290.5|2290.2|50
1619724150000|2021-04-29 19:22:30|2290.9|2290.6|2291.1|2290.8|2291.3|2291|2290.9|2290.6|36
1619724160000|2021-04-29 19:22:40|2291.2|2290.9|2291|2290.7|2291.3|2291|2290.8|2290.5|15
1619724170000|2021-04-29 19:22:50|2291.1|2290.8|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|16
1619724180000|2021-04-29 19:23:00|2290.7|2290.4|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|30
1619724190000|2021-04-29 19:23:10|2290.7|2290.4|2290.5|2290.2|2291.1|2290.8|2290.5|2290.2|101
1619724200000|2021-04-29 19:23:20|2290.6|2290.3|2290.1|2289.8|2290.6|2290.3|2290.1|2289.8|36
1619724210000|2021-04-29 19:23:30|2290|2289.7|2290|2289.7|2290.3|2290|2289.9|2289.6|31
1619724220000|2021-04-29 19:23:40|2290.1|2289.8|2289.7|2289.4|2290.1|2289.8|2289.5|2289.2|352
1619724230000|2021-04-29 19:23:50|2289.6|2289.3|2289.1|2288.8|2289.7|2289.4|2289|2288.7|91
1619724240000|2021-04-29 19:24:00|2289|2288.7|2290|2289.7|2290|2289.7|2289|2288.7|39
1619724250000|2021-04-29 19:24:10|2290.2|2289.9|2289.8|2289.5|2290.3|2290|2289.8|2289.5|66
1619724260000|2021-04-29 19:24:20|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.4|2289.1|46
1619724270000|2021-04-29 19:24:30|2289.6|2289.3|2289.5|2289.2|2290.1|2289.8|2289.5|2289.2|107
1619724280000|2021-04-29 19:24:40|2289.6|2289.3|2289.7|2289.4|2289.9|2289.6|2289.4|2289.1|42
1619724290000|2021-04-29 19:24:50|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289|2288.7|33
1619724300000|2021-04-29 19:25:00|2289.6|2289.3|2289.6|2289.3|2290.2|2289.9|2289.6|2289.3|40
1619724310000|2021-04-29 19:25:10|2289.4|2289.1|2290.1|2289.8|2290.2|2289.9|2289.4|2289.1|83
1619724320000|2021-04-29 19:25:20|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2289.7|2289.4|37
1619724330000|2021-04-29 19:25:30|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.7|2289.4|26
1619724340000|2021-04-29 19:25:40|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|12
1619724350000|2021-04-29 19:25:50|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.7|2289.4|21
1619724360000|2021-04-29 19:26:00|2289.7|2289.4|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|29
1619724370000|2021-04-29 19:26:10|2289.7|2289.4|2290|2289.7|2290.1|2289.8|2289.7|2289.4|26
1619724380000|2021-04-29 19:26:20|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|11
1619724390000|2021-04-29 19:26:30|2289.8|2289.5|2290.2|2289.9|2290.2|2289.9|2289.7|2289.4|36
1619724400000|2021-04-29 19:26:40|2290.1|2289.8|2289.5|2289.2|2290.4|2290.1|2289.3|2289|43
1619724410000|2021-04-29 19:26:50|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|32
1619724420000|2021-04-29 19:27:00|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.6|2288.3|73
1619724430000|2021-04-29 19:27:10|2288.7|2288.4|2287.9|2287.6|2288.8|2288.5|2287.7|2287.4|140
1619724440000|2021-04-29 19:27:20|2287.8|2287.5|2288.4|2288.1|2288.4|2288.1|2287.7|2287.4|61
1619724450000|2021-04-29 19:27:30|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2287.9|2287.6|30
1619724460000|2021-04-29 19:27:40|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.3|2288|39
1619724470000|2021-04-29 19:27:50|2288.5|2288.2|2288.8|2288.5|2288.9|2288.6|2288.3|2288|39
1619724480000|2021-04-29 19:28:00|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.2|2287.9|58
1619724490000|2021-04-29 19:28:10|2288.8|2288.5|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|15
1619724500000|2021-04-29 19:28:20|2289|2288.7|2289.7|2289.4|2289.7|2289.4|2288.9|2288.6|35
1619724510000|2021-04-29 19:28:30|2289.5|2289.2|2289.7|2289.4|2290|2289.7|2289.4|2289.1|19
1619724520000|2021-04-29 19:28:40|2289.9|2289.6|2289.5|2289.2|2289.9|2289.6|2289.5|2289.2|31
1619724530000|2021-04-29 19:28:50|2289.6|2289.3|2289.3|2289|2289.8|2289.5|2289.2|2288.9|25
1619724540000|2021-04-29 19:29:00|2289.1|2288.8|2288.4|2288.1|2289.3|2289|2288.3|2288|60
1619724550000|2021-04-29 19:29:10|2288.2|2287.9|2288.5|2288.2|2288.6|2288.3|2288.2|2287.9|51
1619724560000|2021-04-29 19:29:20|2288.4|2288.1|2287.9|2287.6|2288.4|2288.1|2287.9|2287.6|42
1619724570000|2021-04-29 19:29:30|2288|2287.7|2288.1|2287.8|2288.4|2288.1|2287.7|2287.4|40
1619724580000|2021-04-29 19:29:40|2288|2287.7|2288|2287.7|2288|2287.7|2287.8|2287.5|19
1619724590000|2021-04-29 19:29:50|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.7|2287.4|9
1619724600000|2021-04-29 19:30:00|2288.4|2288.1|2288.4|2288.1|2288.6|2288.3|2287.9|2287.6|104
1619724610000|2021-04-29 19:30:10|2288.5|2288.2|2289.5|2289.2|2289.5|2289.2|2288.5|2288.2|113
1619724620000|2021-04-29 19:30:20|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.1|2288.8|57
1619724630000|2021-04-29 19:30:30|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.1|2288.8|18
1619724640000|2021-04-29 19:30:40|2289.1|2288.8|2288.8|2288.5|2289.3|2289|2288.8|2288.5|77
1619724650000|2021-04-29 19:30:50|2288.7|2288.4|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|37
1619724660000|2021-04-29 19:31:00|2288.6|2288.3|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|28
1619724670000|2021-04-29 19:31:10|2288.6|2288.3|2289.3|2289|2289.4|2289.1|2288.6|2288.3|20
1619724680000|2021-04-29 19:31:20|2289.4|2289.1|2289.1|2288.8|2289.6|2289.3|2288.8|2288.5|73
1619724690000|2021-04-29 19:31:30|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.6|2288.3|7
1619724700000|2021-04-29 19:31:40|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.3|2288|27
1619724710000|2021-04-29 19:31:50|2288.4|2288.1|2288.3|2288|2288.6|2288.3|2288.3|2288|26
1619724720000|2021-04-29 19:32:00|2288.4|2288.1|2288.8|2288.5|2288.8|2288.5|2288.3|2288|30
1619724730000|2021-04-29 19:32:10|2288.6|2288.3|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|38
1619724740000|2021-04-29 19:32:20|2288.5|2288.2|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|49
1619724750000|2021-04-29 19:32:30|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|17
1619724760000|2021-04-29 19:32:40|2288.8|2288.5|2289.5|2289.2|2289.5|2289.2|2288.8|2288.5|38
1619724770000|2021-04-29 19:32:50|2289.7|2289.4|2290.1|2289.8|2290.4|2290.1|2289.6|2289.3|81
1619724780000|2021-04-29 19:33:00|2290.3|2290|2289.5|2289.2|2290.3|2290|2289.5|2289.2|50
1619724790000|2021-04-29 19:33:10|2289.6|2289.3|2290.6|2290.3|2290.9|2290.6|2289.6|2289.3|80
1619724800000|2021-04-29 19:33:20|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.4|2290.1|69
1619724810000|2021-04-29 19:33:30|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.7|2290.4|59
1619724820000|2021-04-29 19:33:40|2291|2290.7|2291.4|2291.1|2291.5|2291.2|2291|2290.7|48
1619724830000|2021-04-29 19:33:50|2291.5|2291.2|2291.2|2290.9|2291.6|2291.3|2291.1|2290.8|74
1619724840000|2021-04-29 19:34:00|2291.4|2291.1|2291.7|2291.4|2291.7|2291.4|2291.2|2290.9|52
1619724850000|2021-04-29 19:34:10|2291.9|2291.6|2291.3|2291|2292.3|2292|2291.2|2290.9|115
1619724860000|2021-04-29 19:34:20|2291.5|2291.2|2291.8|2291.5|2291.9|2291.6|2291.4|2291.1|50
1619724870000|2021-04-29 19:34:30|2291.7|2291.4|2291.4|2291.1|2291.8|2291.5|2291.4|2291.1|27
1619724880000|2021-04-29 19:34:40|2291.6|2291.3|2292.1|2291.8|2292.1|2291.8|2291.6|2291.3|17
1619724890000|2021-04-29 19:34:50|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|57
1619724900000|2021-04-29 19:35:00|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.1|2290.8|71
1619724910000|2021-04-29 19:35:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.3|2291|46
1619724920000|2021-04-29 19:35:20|2291.7|2291.4|2291.7|2291.4|2292|2291.7|2291.7|2291.4|45
1619724930000|2021-04-29 19:35:30|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.3|2291|33
1619724940000|2021-04-29 19:35:40|2291.6|2291.3|2291.5|2291.2|2291.7|2291.4|2291.3|2291|18
1619724950000|2021-04-29 19:35:50|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.3|2291|34
1619724960000|2021-04-29 19:36:00|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.6|2291.3|35
1619724970000|2021-04-29 19:36:10|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.7|2291.4|18
1619724980000|2021-04-29 19:36:20|2291.5|2291.2|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|41
1619724990000|2021-04-29 19:36:30|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.8|2291.5|57
1619725000000|2021-04-29 19:36:40|2292.1|2291.8|2291.9|2291.6|2292.2|2291.9|2291.8|2291.5|35
1619725010000|2021-04-29 19:36:50|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.7|2291.4|36
1619725020000|2021-04-29 19:37:00|2291.4|2291.1|2291.3|2291|2291.8|2291.5|2291.3|2291|55
1619725030000|2021-04-29 19:37:10|2291.4|2291.1|2290|2289.7|2291.4|2291.1|2290|2289.7|119
1619725040000|2021-04-29 19:37:20|2290.1|2289.8|2290|2289.7|2290.5|2290.2|2289.6|2289.3|67
1619725050000|2021-04-29 19:37:30|2290.1|2289.8|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|20
1619725060000|2021-04-29 19:37:40|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|41
1619725070000|2021-04-29 19:37:50|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|25
1619725080000|2021-04-29 19:38:00|2290.5|2290.2|2290.4|2290.1|2290.7|2290.4|2290.3|2290|28
1619725090000|2021-04-29 19:38:10|2290.5|2290.2|2291.1|2290.8|2291.1|2290.8|2290.5|2290.2|30
1619725100000|2021-04-29 19:38:20|2291.2|2290.9|2291.3|2291|2291.4|2291.1|2291.2|2290.9|14
1619725110000|2021-04-29 19:38:30|2291.7|2291.4|2291.9|2291.6|2292|2291.7|2291.7|2291.4|26
1619725120000|2021-04-29 19:38:40|2291.8|2291.5|2292.1|2291.8|2292.5|2292.2|2291.7|2291.4|55
1619725130000|2021-04-29 19:38:50|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292|2291.7|24
1619725140000|2021-04-29 19:39:00|2292.4|2292.1|2291.7|2291.4|2292.4|2292.1|2291.4|2291.1|27
1619725150000|2021-04-29 19:39:10|2291.6|2291.3|2291.2|2290.9|2291.6|2291.3|2291.1|2290.8|14
1619725160000|2021-04-29 19:39:20|2291.3|2291|2291.3|2291|2291.5|2291.2|2291.1|2290.8|30
1619725170000|2021-04-29 19:39:30|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|8
1619725180000|2021-04-29 19:39:40|2291.3|2291|2291|2290.7|2291.3|2291|2290.9|2290.6|20
1619725190000|2021-04-29 19:39:50|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.2|2290.9|6
1619725200000|2021-04-29 19:40:00|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.1|2290.8|17
1619725210000|2021-04-29 19:40:10|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.3|2291|18
1619725220000|2021-04-29 19:40:20|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.4|2291.1|52
1619725230000|2021-04-29 19:40:30|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|34
1619725240000|2021-04-29 19:40:40|2292.3|2292|2291.9|2291.6|2292.3|2292|2291.9|2291.6|51
1619725250000|2021-04-29 19:40:50|2291.8|2291.5|2292.1|2291.8|2292.1|2291.8|2291.7|2291.4|21
1619725260000|2021-04-29 19:41:00|2292.2|2291.9|2291.7|2291.4|2292.2|2291.9|2291.6|2291.3|20
1619725270000|2021-04-29 19:41:10|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.6|2291.3|18
1619725280000|2021-04-29 19:41:20|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.6|2291.3|22
1619725290000|2021-04-29 19:41:30|2292.1|2291.8|2291.8|2291.5|2292.1|2291.8|2291.7|2291.4|43
1619725300000|2021-04-29 19:41:40|2291.6|2291.3|2290.6|2290.3|2291.6|2291.3|2290.6|2290.3|21
1619725310000|2021-04-29 19:41:50|2290.8|2290.5|2291.2|2290.9|2291.2|2290.9|2290.8|2290.5|20
1619725320000|2021-04-29 19:42:00|2290.7|2290.4|2291.3|2291|2291.4|2291.1|2290.7|2290.4|18
1619725330000|2021-04-29 19:42:10|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291|2290.7|13
1619725340000|2021-04-29 19:42:20|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.2|2290.9|23
1619725350000|2021-04-29 19:42:30|2291.4|2291.1|2292|2291.7|2292|2291.7|2291.4|2291.1|35
1619725360000|2021-04-29 19:42:40|2292.4|2292.1|2292|2291.7|2292.4|2292.1|2291.9|2291.6|43
1619725370000|2021-04-29 19:42:50|2292.1|2291.8|2291.8|2291.5|2292.1|2291.8|2291.6|2291.3|33
1619725380000|2021-04-29 19:43:00|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|27
1619725390000|2021-04-29 19:43:10|2292.1|2291.8|2292.7|2292.4|2293|2292.7|2292|2291.7|135
1619725400000|2021-04-29 19:43:20|2292.9|2292.6|2292.7|2292.4|2293|2292.7|2292.3|2292|59
1619725410000|2021-04-29 19:43:30|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.4|2292.1|47
1619725420000|2021-04-29 19:43:40|2292.9|2292.6|2292.4|2292.1|2293|2292.7|2292.3|2292|46
1619725430000|2021-04-29 19:43:50|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292|2291.7|26
1619725440000|2021-04-29 19:44:00|2292.3|2292|2292.5|2292.2|2292.6|2292.3|2292.2|2291.9|49
1619725450000|2021-04-29 19:44:10|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|15
1619725460000|2021-04-29 19:44:20|2292.4|2292.1|2292.8|2292.5|2292.8|2292.5|2292.3|2292|45
1619725470000|2021-04-29 19:44:30|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|36
1619725480000|2021-04-29 19:44:40|2293.2|2292.9|2292.5|2292.2|2293.3|2293|2292.4|2292.1|52
1619725490000|2021-04-29 19:44:50|2292.6|2292.3|2293|2292.7|2293.1|2292.8|2292.6|2292.3|61
1619725500000|2021-04-29 19:45:00|2293.3|2293|2293.1|2292.8|2293.6|2293.3|2292.9|2292.6|81
1619725510000|2021-04-29 19:45:10|2293.2|2292.9|2293.5|2293.2|2293.6|2293.3|2293.2|2292.9|44
1619725520000|2021-04-29 19:45:20|2293.6|2293.3|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|63
1619725530000|2021-04-29 19:45:30|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.4|2293.1|60
1619725540000|2021-04-29 19:45:40|2293.5|2293.2|2293.9|2293.6|2294.1|2293.8|2293.4|2293.1|70
1619725550000|2021-04-29 19:45:50|2293.8|2293.5|2294.2|2293.9|2294.3|2294|2293.8|2293.5|47
1619725560000|2021-04-29 19:46:00|2294.1|2293.8|2294.1|2293.8|2294.4|2294.1|2294.1|2293.8|64
1619725570000|2021-04-29 19:46:10|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.3|2294|45
1619725580000|2021-04-29 19:46:20|2294.5|2294.2|2294.8|2294.5|2295|2294.7|2294.5|2294.2|94
1619725590000|2021-04-29 19:46:30|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.5|2294.2|40
1619725600000|2021-04-29 19:46:40|2294.8|2294.5|2294.1|2293.8|2294.8|2294.5|2294.1|2293.8|36
1619725610000|2021-04-29 19:46:50|2294|2293.7|2294.5|2294.2|2294.5|2294.2|2294|2293.7|73
1619725620000|2021-04-29 19:47:00|2294.6|2294.3|2294.7|2294.4|2295|2294.7|2294.6|2294.3|127
1619725630000|2021-04-29 19:47:10|2294.8|2294.5|2295.1|2294.8|2295.3|2295|2294.5|2294.2|102
1619725640000|2021-04-29 19:47:20|2295|2294.7|2295.6|2295.3|2295.8|2295.5|2295|2294.7|117
1619725650000|2021-04-29 19:47:30|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.2|2294.9|49
1619725660000|2021-04-29 19:47:40|2295.4|2295.1|2295.3|2295|2295.7|2295.4|2295.2|2294.9|42
1619725670000|2021-04-29 19:47:50|2295.5|2295.2|2295.7|2295.4|2295.8|2295.5|2295.4|2295.1|30
1619725680000|2021-04-29 19:48:00|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.6|2295.3|140
1619725690000|2021-04-29 19:48:10|2296.1|2295.8|2296|2295.7|2296.3|2296|2295.9|2295.6|170
1619725700000|2021-04-29 19:48:20|2295.9|2295.6|2296.2|2295.9|2296.3|2296|2295.7|2295.4|167
1619725710000|2021-04-29 19:48:30|2296|2295.7|2296|2295.7|2296.4|2296.1|2295.9|2295.6|104
1619725720000|2021-04-29 19:48:40|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.8|2295.5|56
1619725730000|2021-04-29 19:48:50|2295.8|2295.5|2296.3|2296|2296.4|2296.1|2295.8|2295.5|61
1619725740000|2021-04-29 19:49:00|2296|2295.7|2295.1|2294.8|2296.2|2295.9|2295|2294.7|123
1619725750000|2021-04-29 19:49:10|2295|2294.7|2294.7|2294.4|2295.3|2295|2294.6|2294.3|104
1619725760000|2021-04-29 19:49:20|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.2|2293.9|61
1619725770000|2021-04-29 19:49:30|2294.3|2294|2295.4|2295.1|2295.4|2295.1|2294.2|2293.9|39
1619725780000|2021-04-29 19:49:40|2295.7|2295.4|2295|2294.7|2295.8|2295.5|2295|2294.7|67
1619725790000|2021-04-29 19:49:50|2295.1|2294.8|2295.4|2295.1|2295.6|2295.3|2295|2294.7|51
1619725800000|2021-04-29 19:50:00|2295.5|2295.2|2295.1|2294.8|2295.5|2295.2|2294.5|2294.2|358
1619725810000|2021-04-29 19:50:10|2295|2294.7|2294.6|2294.3|2295.3|2295|2294.6|2294.3|41
1619725820000|2021-04-29 19:50:20|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2294.1|2293.8|106
1619725830000|2021-04-29 19:50:30|2294.7|2294.4|2295.8|2295.5|2295.9|2295.6|2294.5|2294.2|117
1619725840000|2021-04-29 19:50:40|2295.7|2295.4|2295.3|2295|2295.7|2295.4|2295.3|2295|31
1619725850000|2021-04-29 19:50:50|2295.4|2295.1|2294.9|2294.6|2295.4|2295.1|2294.8|2294.5|64
1619725860000|2021-04-29 19:51:00|2295|2294.7|2295.4|2295.1|2295.5|2295.2|2295|2294.7|69
1619725870000|2021-04-29 19:51:10|2295.5|2295.2|2296.3|2296|2296.3|2296|2295.3|2295|119
1619725880000|2021-04-29 19:51:20|2296.1|2295.8|2296.6|2296.3|2296.8|2296.5|2296|2295.7|92
1619725890000|2021-04-29 19:51:30|2296.7|2296.4|2296.3|2296|2296.7|2296.4|2296.1|2295.8|57
1619725900000|2021-04-29 19:51:40|2296|2295.7|2295.7|2295.4|2296.2|2295.9|2295.7|2295.4|56
1619725910000|2021-04-29 19:51:50|2295.5|2295.2|2296|2295.7|2296.2|2295.9|2295.5|2295.2|40
1619725920000|2021-04-29 19:52:00|2296.2|2295.9|2296.8|2296.5|2296.8|2296.5|2296.1|2295.8|83
1619725930000|2021-04-29 19:52:10|2296.7|2296.4|2296.8|2296.5|2297|2296.7|2296.5|2296.2|87
1619725940000|2021-04-29 19:52:20|2296.9|2296.6|2297.5|2297.2|2297.6|2297.3|2296.9|2296.6|255
1619725950000|2021-04-29 19:52:30|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.3|2297|43
1619725960000|2021-04-29 19:52:40|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.5|2297.2|54
1619725970000|2021-04-29 19:52:50|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.4|2297.1|58
1619725980000|2021-04-29 19:53:00|2297.2|2296.9|2297.5|2297.2|2297.7|2297.4|2297.1|2296.8|98
1619725990000|2021-04-29 19:53:10|2297.6|2297.3|2297.6|2297.3|2297.9|2297.6|2297.5|2297.2|42
1619726000000|2021-04-29 19:53:20|2297.5|2297.2|2297.4|2297.1|2297.8|2297.5|2297.1|2296.8|91
1619726010000|2021-04-29 19:53:30|2297.3|2297|2296.9|2296.6|2297.4|2297.1|2296.6|2296.3|84
1619726020000|2021-04-29 19:53:40|2296.7|2296.4|2297.3|2297|2297.3|2297|2296.7|2296.4|54
1619726030000|2021-04-29 19:53:50|2297.1|2296.8|2296.8|2296.5|2297.2|2296.9|2296.7|2296.4|53
1619726040000|2021-04-29 19:54:00|2297.1|2296.8|2296.6|2296.3|2297.1|2296.8|2296.5|2296.2|110
1619726050000|2021-04-29 19:54:10|2296.7|2296.4|2297.1|2296.8|2297.1|2296.8|2296.4|2296.1|48
1619726060000|2021-04-29 19:54:20|2297.4|2297.1|2297.3|2297|2297.6|2297.3|2297.1|2296.8|46
1619726070000|2021-04-29 19:54:30|2297.2|2296.9|2297.6|2297.3|2297.9|2297.6|2297.2|2296.9|138
1619726080000|2021-04-29 19:54:40|2297.9|2297.6|2297.9|2297.6|2298.4|2298.1|2297.9|2297.6|218
1619726090000|2021-04-29 19:54:50|2297.8|2297.5|2297.9|2297.6|2298.1|2297.8|2297.4|2297.1|113
1619726100000|2021-04-29 19:55:00|2297.8|2297.5|2298.1|2297.8|2298.5|2298.2|2297.8|2297.5|132
1619726110000|2021-04-29 19:55:10|2298|2297.7|2297.2|2296.9|2298|2297.7|2296.8|2296.5|143
1619726120000|2021-04-29 19:55:20|2297.1|2296.8|2297.7|2297.4|2297.8|2297.5|2297.1|2296.8|128
1619726130000|2021-04-29 19:55:30|2297.6|2297.3|2297.7|2297.4|2298|2297.7|2297.5|2297.2|74
1619726140000|2021-04-29 19:55:40|2297.6|2297.3|2297|2296.7|2297.6|2297.3|2296.9|2296.6|75
1619726150000|2021-04-29 19:55:50|2297.1|2296.8|2297.3|2297|2297.3|2297|2296.8|2296.5|87
1619726160000|2021-04-29 19:56:00|2297.2|2296.9|2296.6|2296.3|2297.2|2296.9|2296.6|2296.3|84
1619726170000|2021-04-29 19:56:10|2296.7|2296.4|2296.8|2296.5|2296.9|2296.6|2296.5|2296.2|60
1619726180000|2021-04-29 19:56:20|2296.6|2296.3|2295.8|2295.5|2296.6|2296.3|2295.8|2295.5|92
1619726190000|2021-04-29 19:56:30|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.4|2295.1|96
1619726200000|2021-04-29 19:56:40|2295.7|2295.4|2294.9|2294.6|2295.8|2295.5|2294.9|2294.6|73
1619726210000|2021-04-29 19:56:50|2294.8|2294.5|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|83
1619726220000|2021-04-29 19:57:00|2294.4|2294.1|2295|2294.7|2295|2294.7|2294.4|2294.1|84
1619726230000|2021-04-29 19:57:10|2295.1|2294.8|2295.8|2295.5|2295.8|2295.5|2295.1|2294.8|74
1619726240000|2021-04-29 19:57:20|2295.6|2295.3|2296.4|2296.1|2296.4|2296.1|2295.6|2295.3|134
1619726250000|2021-04-29 19:57:30|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2295.8|2295.5|109
1619726260000|2021-04-29 19:57:40|2296.1|2295.8|2296.1|2295.8|2296.4|2296.1|2295.9|2295.6|63
1619726270000|2021-04-29 19:57:50|2296.3|2296|2296.9|2296.6|2297|2296.7|2296.3|2296|61
1619726280000|2021-04-29 19:58:00|2296.8|2296.5|2295.7|2295.4|2296.8|2296.5|2295.6|2295.3|88
1619726290000|2021-04-29 19:58:10|2295.8|2295.5|2295.3|2295|2295.8|2295.5|2294.9|2294.6|122
1619726300000|2021-04-29 19:58:20|2295.2|2294.9|2294.7|2294.4|2295.3|2295|2294.5|2294.2|145
1619726310000|2021-04-29 19:58:30|2294.8|2294.5|2295.2|2294.9|2295.3|2295|2294.5|2294.2|228
1619726320000|2021-04-29 19:58:40|2295.4|2295.1|2295.7|2295.4|2296.1|2295.8|2295.4|2295.1|112
1619726330000|2021-04-29 19:58:50|2295.8|2295.5|2295.8|2295.5|2296.1|2295.8|2295.6|2295.3|65
1619726340000|2021-04-29 19:59:00|2295.7|2295.4|2295.6|2295.3|2296.3|2296|2295.5|2295.2|206
1619726350000|2021-04-29 19:59:10|2295.5|2295.2|2295.5|2295.2|2295.8|2295.5|2295.4|2295.1|187
1619726360000|2021-04-29 19:59:20|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295|2294.7|226
1619726370000|2021-04-29 19:59:30|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.7|2295.4|316
1619726380000|2021-04-29 19:59:40|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295|2294.7|520
1619726390000|2021-04-29 19:59:50|2296.1|2295.8|2297.4|2297.1|2297.4|2297.1|2295.8|2295.5|1719
1619726400000|2021-04-29 20:00:00|2297.3|2297|2295.6|2295.3|2297.3|2297|2295.6|2295.3|668
1619726410000|2021-04-29 20:00:10|2295.4|2295.1|2296.1|2295.8|2296.5|2296.2|2295.4|2295.1|190
1619726420000|2021-04-29 20:00:20|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.6|2295.3|225
1619726430000|2021-04-29 20:00:30|2296|2295.7|2296.1|2295.8|2296.3|2296|2295.7|2295.4|92
1619726440000|2021-04-29 20:00:40|2296|2295.7|2295.8|2295.5|2296.4|2296.1|2295.7|2295.4|120
1619726450000|2021-04-29 20:00:50|2295.9|2295.6|2296.2|2295.9|2296.4|2296.1|2295.9|2295.6|25
1619726460000|2021-04-29 20:01:00|2296.3|2296|2295.5|2295.2|2296.6|2296.3|2295.5|2295.2|158
1619726470000|2021-04-29 20:01:10|2295.4|2295.1|2295|2294.7|2295.5|2295.2|2295|2294.7|69
1619726480000|2021-04-29 20:01:20|2294.9|2294.6|2295.1|2294.8|2295.3|2295|2294.9|2294.6|51
1619726490000|2021-04-29 20:01:30|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2294.8|2294.5|84
1619726500000|2021-04-29 20:01:40|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.4|2294.1|37
1619726510000|2021-04-29 20:01:50|2295.3|2295|2295.2|2294.9|2295.4|2295.1|2294.8|2294.5|52
1619726520000|2021-04-29 20:02:00|2294.9|2294.6|2294.7|2294.4|2295.3|2295|2294.6|2294.3|80
1619726530000|2021-04-29 20:02:10|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.7|2294.4|40
1619726540000|2021-04-29 20:02:20|2294.9|2294.6|2294.2|2293.9|2295.4|2295.1|2294.2|2293.9|95
1619726550000|2021-04-29 20:02:30|2294.3|2294|2294.5|2294.2|2294.9|2294.6|2294.1|2293.8|51
1619726560000|2021-04-29 20:02:40|2294.7|2294.4|2294.8|2294.5|2294.9|2294.6|2294.5|2294.2|38
1619726570000|2021-04-29 20:02:50|2294.9|2294.6|2294.6|2294.3|2295.1|2294.8|2294.2|2293.9|87
1619726580000|2021-04-29 20:03:00|2294.7|2294.4|2294.2|2293.9|2294.7|2294.4|2293.8|2293.5|37
1619726590000|2021-04-29 20:03:10|2294.4|2294.1|2293.9|2293.6|2294.4|2294.1|2293.6|2293.3|93
1619726600000|2021-04-29 20:03:20|2294.2|2293.9|2294|2293.7|2294.4|2294.1|2293.8|2293.5|65
1619726610000|2021-04-29 20:03:30|2294.1|2293.8|2294|2293.7|2294.5|2294.2|2293.9|2293.6|37
1619726620000|2021-04-29 20:03:40|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|18
1619726630000|2021-04-29 20:03:50|2293.9|2293.6|2293.2|2292.9|2293.9|2293.6|2293|2292.7|99
1619726640000|2021-04-29 20:04:00|2293.1|2292.8|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|40
1619726650000|2021-04-29 20:04:10|2292.9|2292.6|2292.5|2292.2|2292.9|2292.6|2292.3|2292|60
1619726660000|2021-04-29 20:04:20|2292.4|2292.1|2292.4|2292.1|2292.6|2292.3|2292.3|2292|50
1619726670000|2021-04-29 20:04:30|2292.5|2292.2|2292.2|2291.9|2292.5|2292.2|2292|2291.7|46
1619726680000|2021-04-29 20:04:40|2292.1|2291.8|2291.7|2291.4|2292.1|2291.8|2291.7|2291.4|45
1619726690000|2021-04-29 20:04:50|2291.6|2291.3|2291|2290.7|2291.7|2291.4|2291|2290.7|143
1619726700000|2021-04-29 20:05:00|2291.2|2290.9|2291.6|2291.3|2291.7|2291.4|2291|2290.7|63
1619726710000|2021-04-29 20:05:10|2291.9|2291.6|2292.3|2292|2292.3|2292|2291.8|2291.5|55
1619726720000|2021-04-29 20:05:20|2292|2291.7|2292.5|2292.2|2292.5|2292.2|2292|2291.7|34
1619726730000|2021-04-29 20:05:30|2292.3|2292|2292.2|2291.9|2292.3|2292|2292|2291.7|25
1619726740000|2021-04-29 20:05:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2291.9|2291.6|7
1619726750000|2021-04-29 20:05:50|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.3|2292|16
1619726760000|2021-04-29 20:06:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.3|2292|28
1619726770000|2021-04-29 20:06:10|2292.6|2292.3|2292.7|2292.4|2292.9|2292.6|2292.5|2292.2|27
1619726780000|2021-04-29 20:06:20|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|13
1619726790000|2021-04-29 20:06:30|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|15
1619726800000|2021-04-29 20:06:40|2292.3|2292|2292|2291.7|2292.3|2292|2292|2291.7|44
1619726810000|2021-04-29 20:06:50|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|15
1619726820000|2021-04-29 20:07:00|2292|2291.7|2291.5|2291.2|2292.1|2291.8|2291.4|2291.1|97
1619726830000|2021-04-29 20:07:10|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.3|2291|21
1619726840000|2021-04-29 20:07:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.3|2291|32
1619726850000|2021-04-29 20:07:30|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|10
1619726860000|2021-04-29 20:07:40|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.3|2291|42
1619726870000|2021-04-29 20:07:50|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|8
1619726880000|2021-04-29 20:08:00|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|25
1619726890000|2021-04-29 20:08:10|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|20
1619726900000|2021-04-29 20:08:20|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|26
1619726910000|2021-04-29 20:08:30|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.3|2291|32
1619726920000|2021-04-29 20:08:40|2291.5|2291.2|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|56
1619726930000|2021-04-29 20:08:50|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|97
1619726940000|2021-04-29 20:09:00|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.3|2291|50
1619726950000|2021-04-29 20:09:10|2291.8|2291.5|2292|2291.7|2292.1|2291.8|2291.8|2291.5|55
1619726960000|2021-04-29 20:09:20|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|13
1619726970000|2021-04-29 20:09:30|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.9|2291.6|17
1619726980000|2021-04-29 20:09:40|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|9
1619726990000|2021-04-29 20:09:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|24
1619727000000|2021-04-29 20:10:00|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|34
1619727010000|2021-04-29 20:10:10|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|19
1619727020000|2021-04-29 20:10:20|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|22
1619727030000|2021-04-29 20:10:30|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|18
1619727040000|2021-04-29 20:10:40|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|29
1619727050000|2021-04-29 20:10:50|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.3|2291|16
1619727060000|2021-04-29 20:11:00|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|44
1619727070000|2021-04-29 20:11:10|2291.4|2291.1|2290.5|2290.2|2291.5|2291.2|2290.4|2290.1|215
1619727080000|2021-04-29 20:11:20|2290.6|2290.3|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|50
1619727090000|2021-04-29 20:11:30|||||||||33
1619727100000|2021-04-29 20:11:40|2290.7|2290.4|2291.4|2291.1|2291.4|2291.1|2290.6|2290.3|65
1619727110000|2021-04-29 20:11:50|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|45
1619727120000|2021-04-29 20:12:00|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|8
1619727130000|2021-04-29 20:12:10|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291|2290.7|36
1619727140000|2021-04-29 20:12:20|2291.4|2291.1|2291.7|2291.4|2291.7|2291.4|2291.4|2291.1|64
1619727150000|2021-04-29 20:12:30|2291.6|2291.3|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|13
1619727160000|2021-04-29 20:12:40|2291.3|2291|2291.4|2291.1|2291.6|2291.3|2291.3|2291|6
1619727170000|2021-04-29 20:12:50|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|85
1619727180000|2021-04-29 20:13:00|2291.2|2290.9|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|36
1619727190000|2021-04-29 20:13:10|2291.3|2291|2290.5|2290.2|2291.3|2291|2290.5|2290.2|60
1619727200000|2021-04-29 20:13:20|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|29
1619727210000|2021-04-29 20:13:30|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|29
1619727220000|2021-04-29 20:13:40|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2289.8|2289.5|54
1619727230000|2021-04-29 20:13:50|2290.3|2290|2290.3|2290|2290.4|2290.1|2290|2289.7|40
1619727240000|2021-04-29 20:14:00|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|38
1619727250000|2021-04-29 20:14:10|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|10
1619727260000|2021-04-29 20:14:20|2290.3|2290|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|15
1619727270000|2021-04-29 20:14:30|2290.3|2290|2290.6|2290.3|2290.6|2290.3|2290.3|2290|24
1619727280000|2021-04-29 20:14:40|2290.5|2290.2|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|44
1619727290000|2021-04-29 20:14:50|2290.8|2290.5|2291|2290.2|2291.1|2290.8|2290.6|2290.2|58
1619727300000|2021-04-29 20:15:00|2291.1|2290.3|2291|2290.2|2291.1|2290.3|2290.9|2290.1|2
1619727310000|2021-04-29 20:15:10|2290.9|2290.1|2290.9|2290.1|2290.9|2290.1|2290.9|2290.1|0
1619727320000|2021-04-29 20:15:20|2291|2290.2|2291.1|2290.3|2291.1|2290.3|2291|2290.2|0
1619727330000|2021-04-29 20:15:30|2291|2290.2|2290.9|2290.1|2291|2290.2|2290.9|2290.1|0
1619727340000|2021-04-29 20:15:40|2291|2290.2|2291|2290.2|2291|2290.2|2291|2290.2|0
1619727350000|2021-04-29 20:15:50|2290.9|2290.1|2290.9|2290.1|2290.9|2290.1|2290.9|2290.1|0
1619727360000|2021-04-29 20:16:00|2290.8|2290|2290.8|2290|2290.8|2290|2290.8|2290|0
1619727410000|2021-04-29 20:16:50|2290.9|2290.1|2290.8|2290|2290.9|2290.1|2290.8|2290|0
1619727460000|2021-04-29 20:17:40|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|0
1619727470000|2021-04-29 20:17:50|2290.8|2290|2290.8|2290|2290.8|2290|2290.8|2290|0
1619727500000|2021-04-29 20:18:20|2290.9|2290.1|2290.9|2290.1|2290.9|2290.1|2290.9|2290.1|0
1619727520000|2021-04-29 20:18:40|2290.8|2290|2290.8|2290|2290.8|2290|2290.7|2289.9|0
1619727540000|2021-04-29 20:19:00|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|0
1619727550000|2021-04-29 20:19:10|2290.8|2290|2290.8|2290|2290.8|2290|2290.8|2290|0
1619727590000|2021-04-29 20:19:50|2290.9|2290.1|2290.9|2290.1|2290.9|2290.1|2290.9|2290.1|0
1619727650000|2021-04-29 20:20:50|2290.8|2290|2290.8|2290|2290.8|2290|2290.8|2290|0
1619727660000|2021-04-29 20:21:00|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|0
1619727690000|2021-04-29 20:21:30|2290.8|2290|2290.8|2290|2290.8|2290|2290.8|2290|0
1619727760000|2021-04-29 20:22:40|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|0
1619727770000|2021-04-29 20:22:50|2290.8|2290|2290.7|2289.9|2290.8|2290|2290.7|2289.9|0
1619727780000|2021-04-29 20:23:00|2290.8|2290|2290.7|2289.9|2290.8|2290|2290.7|2289.9|0
1619727820000|2021-04-29 20:23:40|2290.8|2290|2290.8|2290|2290.8|2290|2290.8|2290|0
1619727870000|2021-04-29 20:24:30|2290.9|2290.1|2290.9|2290.1|2290.9|2290.1|2290.9|2290.1|0
1619727890000|2021-04-29 20:24:50|2290.8|2290|2290.8|2290|2290.8|2290|2290.8|2290|0
1619727900000|2021-04-29 20:25:00|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|0
1619728000000|2021-04-29 20:26:40|2290.8|2290|2290.7|2289.9|2290.8|2290|2290.7|2289.9|0
1619728010000|2021-04-29 20:26:50|2290.8|2290|2290.8|2290|2290.8|2290|2290.8|2290|0
1619728170000|2021-04-29 20:29:30|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|0
1619728200000|2021-04-29 20:30:00|2290|2289.7|2289.6|2289.3|2290|2289.7|2289.6|2289.3|60
1619728210000|2021-04-29 20:30:10|2289.4|2289.1|2289.6|2289.3|2290.1|2289.8|2289.4|2289.1|40
1619728230000|2021-04-29 20:30:30|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|10
1619728240000|2021-04-29 20:30:40|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|7
1619728250000|2021-04-29 20:30:50|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|7
1619728260000|2021-04-29 20:31:00|2289.9|2289.6|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|3
1619728270000|2021-04-29 20:31:10|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.3|2289|24
1619728280000|2021-04-29 20:31:20|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|13
1619728290000|2021-04-29 20:31:30|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|7
1619728300000|2021-04-29 20:31:40|2289.4|2289.1|2290|2289.7|2290.1|2289.8|2289.3|2289|28
1619728310000|2021-04-29 20:31:50|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|3
1619728320000|2021-04-29 20:32:00|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1619728330000|2021-04-29 20:32:10|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|2
1619728350000|2021-04-29 20:32:30|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|12
1619728360000|2021-04-29 20:32:40|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|5
1619728370000|2021-04-29 20:32:50|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|5
1619728380000|2021-04-29 20:33:00|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|16
1619728390000|2021-04-29 20:33:10|2289.8|2289.5|2289.4|2289.1|2289.8|2289.5|2289.4|2289.1|47
1619728410000|2021-04-29 20:33:30|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|2
1619728420000|2021-04-29 20:33:40|2289.6|2289.3|2289.3|2289|2289.7|2289.4|2289|2288.7|44
1619728440000|2021-04-29 20:34:00|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|5
1619728450000|2021-04-29 20:34:10|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|45
1619728460000|2021-04-29 20:34:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|10
1619728490000|2021-04-29 20:34:50|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|4
1619728500000|2021-04-29 20:35:00|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1619728520000|2021-04-29 20:35:20|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1619728530000|2021-04-29 20:35:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1619728540000|2021-04-29 20:35:40|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|4
1619728550000|2021-04-29 20:35:50|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|4
1619728560000|2021-04-29 20:36:00|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|5
1619728570000|2021-04-29 20:36:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|18
1619728590000|2021-04-29 20:36:30|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|2
1619728600000|2021-04-29 20:36:40|||||||||5
1619728610000|2021-04-29 20:36:50|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|5
1619728620000|2021-04-29 20:37:00|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1619728630000|2021-04-29 20:37:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|4
1619728640000|2021-04-29 20:37:20|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|48
1619728650000|2021-04-29 20:37:30|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|8
1619728660000|2021-04-29 20:37:40|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1619728680000|2021-04-29 20:38:00|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|8
1619728690000|2021-04-29 20:38:10|||||||||1
1619728720000|2021-04-29 20:38:40|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|25
1619728730000|2021-04-29 20:38:50|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2
1619728740000|2021-04-29 20:39:00|2289.4|2289.1|2288.9|2288.6|2289.4|2289.1|2288.9|2288.6|132
1619728750000|2021-04-29 20:39:10|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|16
1619728760000|2021-04-29 20:39:20|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|8
1619728770000|2021-04-29 20:39:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|7
1619728780000|2021-04-29 20:39:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|11
1619728790000|2021-04-29 20:39:50|2288.6|2288.3|2288.3|2288|2288.6|2288.3|2288.3|2288|11
1619728800000|2021-04-29 20:40:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1619728820000|2021-04-29 20:40:20|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|3
1619728830000|2021-04-29 20:40:30|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|27
1619728840000|2021-04-29 20:40:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1619728850000|2021-04-29 20:40:50|||||||||2
1619728870000|2021-04-29 20:41:10|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|2
1619728880000|2021-04-29 20:41:20|||||||||1
1619728890000|2021-04-29 20:41:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1619728910000|2021-04-29 20:41:50|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|3
1619728920000|2021-04-29 20:42:00|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|20
1619728930000|2021-04-29 20:42:10|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|7
1619728940000|2021-04-29 20:42:20|||||||||3
1619728960000|2021-04-29 20:42:40|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1619728980000|2021-04-29 20:43:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1619728990000|2021-04-29 20:43:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|10
1619729010000|2021-04-29 20:43:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|3
1619729020000|2021-04-29 20:43:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1619729030000|2021-04-29 20:43:50|2289.5|2289.2|2289.1|2288.8|2289.5|2289.2|2289.1|2288.8|15
1619729090000|2021-04-29 20:44:50|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|30
1619729100000|2021-04-29 20:45:00|||||||||3
1619729110000|2021-04-29 20:45:10|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|3
1619729120000|2021-04-29 20:45:20|||||||||1
1619729130000|2021-04-29 20:45:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1619729190000|2021-04-29 20:46:30|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|2
1619729200000|2021-04-29 20:46:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|5
1619729250000|2021-04-29 20:47:30|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1619729340000|2021-04-29 20:49:00|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1619729350000|2021-04-29 20:49:10|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|5
1619729390000|2021-04-29 20:49:50|||||||||1
1619729400000|2021-04-29 20:50:00|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|8
1619729420000|2021-04-29 20:50:20|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|17
1619729440000|2021-04-29 20:50:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2
1619729510000|2021-04-29 20:51:50|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|2
1619729520000|2021-04-29 20:52:00|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1619729550000|2021-04-29 20:52:30|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|7
1619729560000|2021-04-29 20:52:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2
1619729600000|2021-04-29 20:53:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|3
1619729620000|2021-04-29 20:53:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|3
1619729640000|2021-04-29 20:54:00|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|2
1619729670000|2021-04-29 20:54:30|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|4
1619729700000|2021-04-29 20:55:00|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|2
1619729710000|2021-04-29 20:55:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1619729750000|2021-04-29 20:55:50|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1619729790000|2021-04-29 20:56:30|||||||||1
1619729820000|2021-04-29 20:57:00|||||||||1
1619729860000|2021-04-29 20:57:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|3
1619729880000|2021-04-29 20:58:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1619729930000|2021-04-29 20:58:50|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|2
1619729940000|2021-04-29 20:59:00|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|2
1619729960000|2021-04-29 20:59:20|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|4
1619729970000|2021-04-29 20:59:30|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|30
1619729980000|2021-04-29 20:59:40|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1619729990000|2021-04-29 20:59:50|2290.3|2290|2290.3|2289.5|2290.4|2290|2290.3|2289.5|5
1619730000000|2021-04-29 21:00:00|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|0
1619730040000|2021-04-29 21:00:40|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|0
1619730050000|2021-04-29 21:00:50|2290.4|2289.6|2290.2|2289.4|2290.4|2289.6|2290.2|2289.4|0
1619730060000|2021-04-29 21:01:00|2290.3|2289.5|2290.5|2289.7|2290.5|2289.7|2290.3|2289.5|0
1619730070000|2021-04-29 21:01:10|2290.4|2289.6|2290.2|2289.4|2290.4|2289.6|2290.2|2289.4|0
1619730080000|2021-04-29 21:01:20|2290.3|2289.5|2290.4|2289.6|2290.4|2289.6|2290.3|2289.5|0
1619730140000|2021-04-29 21:02:20|2290.3|2289.5|2290.2|2289.4|2290.3|2289.5|2290.2|2289.4|0
1619730150000|2021-04-29 21:02:30|2290.3|2289.5|2290.4|2289.6|2290.4|2289.6|2290.3|2289.5|0
1619730250000|2021-04-29 21:04:10|2290.3|2289.5|2290.2|2289.4|2290.3|2289.5|2290.2|2289.4|0
1619730570000|2021-04-29 21:09:30|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|0
1619730600000|2021-04-29 21:10:00|2290.2|2289.4|2290.1|2289.3|2290.2|2289.4|2290.1|2289.3|0
1619730630000|2021-04-29 21:10:30|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|0
1619730640000|2021-04-29 21:10:40|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|0
1619730720000|2021-04-29 21:12:00|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|0
1619730730000|2021-04-29 21:12:10|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|0
1619730740000|2021-04-29 21:12:20|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|0
1619730770000|2021-04-29 21:12:50|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|0
1619730780000|2021-04-29 21:13:00|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|0
1619730800000|2021-04-29 21:13:20|2290.3|2289.5|2290.2|2289.4|2290.3|2289.5|2290.2|2289.4|0
1619730950000|2021-04-29 21:15:50|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|2290.1|2289.3|0
1619730960000|2021-04-29 21:16:00|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|0
1619731050000|2021-04-29 21:17:30|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|0
1619731090000|2021-04-29 21:18:10|2290.3|2289.5|2290.1|2289.3|2290.3|2289.5|2290.1|2289.3|0
1619731120000|2021-04-29 21:18:40|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|0
1619731130000|2021-04-29 21:18:50|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|0
1619731150000|2021-04-29 21:19:10|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|0
1619731160000|2021-04-29 21:19:20|2290.3|2289.5|2290.4|2289.6|2290.4|2289.6|2290.3|2289.5|0
1619731200000|2021-04-29 21:20:00|2290.3|2289.5|2290.2|2289.4|2290.3|2289.5|2290.2|2289.4|0
1619731250000|2021-04-29 21:20:50|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|2290.4|2289.6|0
1619731260000|2021-04-29 21:21:00|2290.3|2289.5|2290.2|2289.4|2290.3|2289.5|2290.2|2289.4|0
1619731270000|2021-04-29 21:21:10|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|0
1619731600000|2021-04-29 21:26:40|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|2290.2|2289.4|0
1619731790000|2021-04-29 21:29:50|2290.3|2289.5|2290.4|2289.6|2290.4|2289.6|2290.3|2289.5|0
1619731810000|2021-04-29 21:30:10|2290.5|2289.7|2290.4|2289.6|2290.5|2289.7|2290.4|2289.6|0
1619731820000|2021-04-29 21:30:20|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|0
1619731900000|2021-04-29 21:31:40|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|0
1619731940000|2021-04-29 21:32:20|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|0
1619731950000|2021-04-29 21:32:30|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|0
1619731970000|2021-04-29 21:32:50|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|0
1619732060000|2021-04-29 21:34:20|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|0
1619732070000|2021-04-29 21:34:30|2290.8|2290|2290.8|2290|2290.8|2290|2290.8|2290|0
1619732150000|2021-04-29 21:35:50|2290.7|2289.9|2290.6|2289.8|2290.7|2289.9|2290.6|2289.8|0
1619732970000|2021-04-29 21:49:30|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|0
1619733200000|2021-04-29 21:53:20|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|0
1619733220000|2021-04-29 21:53:40|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|0
1619733270000|2021-04-29 21:54:30|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|0
1619733310000|2021-04-29 21:55:10|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|0
1619733320000|2021-04-29 21:55:20|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|0
1619733330000|2021-04-29 21:55:30|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|0
1619733340000|2021-04-29 21:55:40|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|0
1619733350000|2021-04-29 21:55:50|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|0
1619733440000|2021-04-29 21:57:20|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|0
1619733490000|2021-04-29 21:58:10|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|0
1619733500000|2021-04-29 21:58:20|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|2290.6|2289.8|0
1619733570000|2021-04-29 21:59:30|2290.5|2289.7|2290.6|2289.8|2290.6|2289.8|2290.5|2289.7|0
1619733580000|2021-04-29 21:59:40|2290.7|2289.9|2290.6|2289.8|2290.7|2289.9|2290.6|2289.8|0
1619733590000|2021-04-29 21:59:50|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|0
1619733600000|2021-04-29 22:00:00|2291.4|2291.1|2291.5|2291.2|2292.7|2292.4|2291.1|2290.8|48
1619733610000|2021-04-29 22:00:10|2291.6|2291.3|2291.8|2291.5|2292|2291.7|2291.5|2291.2|16
1619733620000|2021-04-29 22:00:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.3|2291|8
1619733630000|2021-04-29 22:00:30|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|6
1619733640000|2021-04-29 22:00:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|3
1619733660000|2021-04-29 22:01:00|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|1
1619733670000|2021-04-29 22:01:10|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|8
1619733680000|2021-04-29 22:01:20|||||||||5
1619733690000|2021-04-29 22:01:30|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1619733710000|2021-04-29 22:01:50|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|5
1619733720000|2021-04-29 22:02:00|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|10
1619733730000|2021-04-29 22:02:10|2291.5|2291.2|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|14
1619733750000|2021-04-29 22:02:30|2291.4|2291.1|2291|2290.7|2291.4|2291.1|2291|2290.7|7
1619733760000|2021-04-29 22:02:40|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|17
1619733770000|2021-04-29 22:02:50|2291.3|2291|2291.3|2291|2291.3|2291|2291.1|2290.8|13
1619733780000|2021-04-29 22:03:00|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|2
1619733790000|2021-04-29 22:03:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|20
1619733800000|2021-04-29 22:03:20|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|5
1619733810000|2021-04-29 22:03:30|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292|2291.7|13
1619733820000|2021-04-29 22:03:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|6
1619733840000|2021-04-29 22:04:00|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|15
1619733850000|2021-04-29 22:04:10|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|4
1619733860000|2021-04-29 22:04:20|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|2
1619733870000|2021-04-29 22:04:30|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1619733880000|2021-04-29 22:04:40|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|2
1619733890000|2021-04-29 22:04:50|||||||||1
1619733900000|2021-04-29 22:05:00|2291.9|2291.6|2291.4|2291.1|2291.9|2291.6|2291.4|2291.1|6
1619733920000|2021-04-29 22:05:20|2291.6|2291.3|2291.2|2290.9|2291.6|2291.3|2291.2|2290.9|2
1619733930000|2021-04-29 22:05:30|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|4
1619733940000|2021-04-29 22:05:40|2291|2290.7|2290.6|2290.3|2291|2290.7|2290.5|2290.2|13
1619733970000|2021-04-29 22:06:10|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1619733980000|2021-04-29 22:06:20|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|2
1619733990000|2021-04-29 22:06:30|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2
1619734010000|2021-04-29 22:06:50|||||||||1
1619734020000|2021-04-29 22:07:00|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|2
1619734030000|2021-04-29 22:07:10|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1619734040000|2021-04-29 22:07:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1619734050000|2021-04-29 22:07:30|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|7
1619734060000|2021-04-29 22:07:40|2290.7|2290.4|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|4
1619734080000|2021-04-29 22:08:00|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2
1619734090000|2021-04-29 22:08:10|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2
1619734100000|2021-04-29 22:08:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1619734110000|2021-04-29 22:08:30|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1619734130000|2021-04-29 22:08:50|||||||||1
1619734150000|2021-04-29 22:09:10|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|11
1619734170000|2021-04-29 22:09:30|2290.7|2290.4|2290.3|2290|2290.7|2290.4|2290.3|2290|9
1619734200000|2021-04-29 22:10:00|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|3
1619734210000|2021-04-29 22:10:10|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2
1619734240000|2021-04-29 22:10:40|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|3
1619734250000|2021-04-29 22:10:50|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|4
1619734290000|2021-04-29 22:11:30|||||||||1
1619734300000|2021-04-29 22:11:40|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|1
1619734320000|2021-04-29 22:12:00|||||||||1
1619734330000|2021-04-29 22:12:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2
1619734340000|2021-04-29 22:12:20|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|3
1619734360000|2021-04-29 22:12:40|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|4
1619734400000|2021-04-29 22:13:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1619734420000|2021-04-29 22:13:40|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|4
1619734430000|2021-04-29 22:13:50|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|4
1619734440000|2021-04-29 22:14:00|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1619734450000|2021-04-29 22:14:10|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|3
1619734470000|2021-04-29 22:14:30|2290.2|2289.9|2290.3|2290|2290.3|2290|2289.9|2289.6|13
1619734480000|2021-04-29 22:14:40|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|2
1619734490000|2021-04-29 22:14:50|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|4
1619734510000|2021-04-29 22:15:10|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.9|2289.6|7
1619734520000|2021-04-29 22:15:20|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|242
1619734530000|2021-04-29 22:15:30|2289.5|2289.2|2289.3|2289|2289.9|2289.6|2289.3|2289|12
1619734540000|2021-04-29 22:15:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|5
1619734590000|2021-04-29 22:16:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|6
1619734610000|2021-04-29 22:16:50|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|3
1619734620000|2021-04-29 22:17:00|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1619734640000|2021-04-29 22:17:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|6
1619734650000|2021-04-29 22:17:30|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|6
1619734670000|2021-04-29 22:17:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2
1619734680000|2021-04-29 22:18:00|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|5
1619734710000|2021-04-29 22:18:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|5
1619734740000|2021-04-29 22:19:00|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|5
1619734750000|2021-04-29 22:19:10|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|3
1619734760000|2021-04-29 22:19:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1619734770000|2021-04-29 22:19:30|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|3
1619734790000|2021-04-29 22:19:50|||||||||1
1619734800000|2021-04-29 22:20:00|||||||||1
1619734820000|2021-04-29 22:20:20|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|3
1619734830000|2021-04-29 22:20:30|||||||||1
1619734870000|2021-04-29 22:21:10|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|2
1619734890000|2021-04-29 22:21:30|2290.3|2290|2290.6|2290.3|2290.6|2290.3|2290.3|2290|7
1619734910000|2021-04-29 22:21:50|||||||||1
1619734950000|2021-04-29 22:22:30|||||||||2
1619734980000|2021-04-29 22:23:00|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|1
1619734990000|2021-04-29 22:23:10|||||||||1
1619735020000|2021-04-29 22:23:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1619735030000|2021-04-29 22:23:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2
1619735060000|2021-04-29 22:24:20|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|2
1619735080000|2021-04-29 22:24:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|3
1619735100000|2021-04-29 22:25:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1619735120000|2021-04-29 22:25:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|1
1619735160000|2021-04-29 22:26:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|4
1619735170000|2021-04-29 22:26:10|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|1
1619735180000|2021-04-29 22:26:20|||||||||1
1619735200000|2021-04-29 22:26:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|6
1619735220000|2021-04-29 22:27:00|||||||||2
1619735310000|2021-04-29 22:28:30|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1619735340000|2021-04-29 22:29:00|||||||||1
1619735390000|2021-04-29 22:29:50|||||||||1
1619735420000|2021-04-29 22:30:20|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|9
1619735460000|2021-04-29 22:31:00|||||||||1
1619735610000|2021-04-29 22:33:30|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|1
1619735640000|2021-04-29 22:34:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2
1619735690000|2021-04-29 22:34:50|2290.6|2290.3|2291|2290.7|2291|2290.7|2290.6|2290.3|2
1619735700000|2021-04-29 22:35:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2
1619735710000|2021-04-29 22:35:10|||||||||1
1619735750000|2021-04-29 22:35:50|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1619735760000|2021-04-29 22:36:00|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|1
1619735790000|2021-04-29 22:36:30|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1619735810000|2021-04-29 22:36:50|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.4|2290.1|4
1619735820000|2021-04-29 22:37:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|3
1619735830000|2021-04-29 22:37:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1619735840000|2021-04-29 22:37:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1619735870000|2021-04-29 22:37:50|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1619735940000|2021-04-29 22:39:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1619735950000|2021-04-29 22:39:10|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1619735960000|2021-04-29 22:39:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|3
1619735970000|2021-04-29 22:39:30|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1619735980000|2021-04-29 22:39:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|1
1619736000000|2021-04-29 22:40:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2
1619736070000|2021-04-29 22:41:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1619736100000|2021-04-29 22:41:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1619736110000|2021-04-29 22:41:50|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|3
1619736120000|2021-04-29 22:42:00|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|4
1619736130000|2021-04-29 22:42:10|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1619736150000|2021-04-29 22:42:30|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1619736190000|2021-04-29 22:43:10|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|3
1619736200000|2021-04-29 22:43:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2
1619736210000|2021-04-29 22:43:30|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1619736260000|2021-04-29 22:44:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2
1619736290000|2021-04-29 22:44:50|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2
1619736300000|2021-04-29 22:45:00|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|3
1619736320000|2021-04-29 22:45:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|1
1619736370000|2021-04-29 22:46:10|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1619736400000|2021-04-29 22:46:40|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1619736430000|2021-04-29 22:47:10|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1619736480000|2021-04-29 22:48:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2
1619736520000|2021-04-29 22:48:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1619736560000|2021-04-29 22:49:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1619736570000|2021-04-29 22:49:30|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|3
1619736580000|2021-04-29 22:49:40|||||||||2
1619736600000|2021-04-29 22:50:00|||||||||1
1619736660000|2021-04-29 22:51:00|||||||||1
1619736720000|2021-04-29 22:52:00|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2
1619736730000|2021-04-29 22:52:10|||||||||1
1619736740000|2021-04-29 22:52:20|2291|2290.7|2291.3|2291|2291.3|2291|2291|2290.7|12
1619736750000|2021-04-29 22:52:30|||||||||3
1619736760000|2021-04-29 22:52:40|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|3
1619736800000|2021-04-29 22:53:20|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|2
1619736870000|2021-04-29 22:54:30|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|1
1619736890000|2021-04-29 22:54:50|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|1
1619736900000|2021-04-29 22:55:00|||||||||2
1619736910000|2021-04-29 22:55:10|||||||||1
1619736930000|2021-04-29 22:55:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1619736970000|2021-04-29 22:56:10|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|1
1619736990000|2021-04-29 22:56:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1619737000000|2021-04-29 22:56:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1619737030000|2021-04-29 22:57:10|||||||||2
1619737040000|2021-04-29 22:57:20|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|7
1619737050000|2021-04-29 22:57:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|4
1619737060000|2021-04-29 22:57:40|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|1
1619737120000|2021-04-29 22:58:40|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1619737180000|2021-04-29 22:59:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1619737200000|2021-04-29 23:00:00|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|5
1619737210000|2021-04-29 23:00:10|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|4
1619737240000|2021-04-29 23:00:40|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2
1619737270000|2021-04-29 23:01:10|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|2
1619737300000|2021-04-29 23:01:40|||||||||2
1619737320000|2021-04-29 23:02:00|||||||||2
1619737360000|2021-04-29 23:02:40|||||||||3
1619737370000|2021-04-29 23:02:50|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2
1619737380000|2021-04-29 23:03:00|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|1
1619737390000|2021-04-29 23:03:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1619737460000|2021-04-29 23:04:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|4
1619737470000|2021-04-29 23:04:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1619737480000|2021-04-29 23:04:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2
1619737500000|2021-04-29 23:05:00|||||||||1
1619737530000|2021-04-29 23:05:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|11
1619737560000|2021-04-29 23:06:00|||||||||4
1619737570000|2021-04-29 23:06:10|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2
1619737610000|2021-04-29 23:06:50|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1619737620000|2021-04-29 23:07:00|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|6
1619737650000|2021-04-29 23:07:30|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|3
1619737660000|2021-04-29 23:07:40|||||||||1
1619737670000|2021-04-29 23:07:50|||||||||1
1619737680000|2021-04-29 23:08:00|||||||||1
1619737700000|2021-04-29 23:08:20|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|3
1619737730000|2021-04-29 23:08:50|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|2
1619737770000|2021-04-29 23:09:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1619737920000|2021-04-29 23:12:00|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|4
1619737970000|2021-04-29 23:12:50|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1619738030000|2021-04-29 23:13:50|||||||||2
1619738070000|2021-04-29 23:14:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|1
1619738100000|2021-04-29 23:15:00|||||||||3
1619738140000|2021-04-29 23:15:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|1
1619738250000|2021-04-29 23:17:30|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|4
1619738320000|2021-04-29 23:18:40|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1619738350000|2021-04-29 23:19:10|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1619738360000|2021-04-29 23:19:20|||||||||1
1619738440000|2021-04-29 23:20:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2
1619738550000|2021-04-29 23:22:30|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|8
1619738560000|2021-04-29 23:22:40|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1619738570000|2021-04-29 23:22:50|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|1
1619738580000|2021-04-29 23:23:00|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1619738590000|2021-04-29 23:23:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1619738610000|2021-04-29 23:23:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2
1619738670000|2021-04-29 23:24:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1619738720000|2021-04-29 23:25:20|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|3
1619738740000|2021-04-29 23:25:40|2292.3|2292|2292.9|2292.6|2292.9|2292.6|2292.3|2292|24
1619738750000|2021-04-29 23:25:50|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|5
1619738800000|2021-04-29 23:26:40|||||||||3
1619738820000|2021-04-29 23:27:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2
1619738880000|2021-04-29 23:28:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|3
1619738910000|2021-04-29 23:28:30|2293.2|2292.9|2293.3|2293|2293.3|2293|2292.9|2292.6|9
1619738920000|2021-04-29 23:28:40|2293.5|2293.2|2293.1|2292.8|2293.5|2293.2|2293.1|2292.8|12
1619738940000|2021-04-29 23:29:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1619738950000|2021-04-29 23:29:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|5
1619738960000|2021-04-29 23:29:20|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1619739000000|2021-04-29 23:30:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2
1619739110000|2021-04-29 23:31:50|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|1
1619739120000|2021-04-29 23:32:00|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1619739260000|2021-04-29 23:34:20|2292.3|2292|2292.1|2291.8|2292.3|2292|2291.8|2291.5|7
1619739310000|2021-04-29 23:35:10|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|1
1619739340000|2021-04-29 23:35:40|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|4
1619739350000|2021-04-29 23:35:50|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|5
1619739360000|2021-04-29 23:36:00|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|7
1619739370000|2021-04-29 23:36:10|2291.3|2291|2290.8|2290.5|2291.3|2291|2290.8|2290.5|7
1619739400000|2021-04-29 23:36:40|2290.7|2290.4|2290.2|2289.9|2290.7|2290.4|2290.2|2289.9|11
1619739410000|2021-04-29 23:36:50|2291.1|2290.8|2290.7|2290.4|2291.1|2290.8|2290.4|2290.1|8
1619739420000|2021-04-29 23:37:00|||||||||1
1619739430000|2021-04-29 23:37:10|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.6|2290.3|14
1619739470000|2021-04-29 23:37:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|3
1619739480000|2021-04-29 23:38:00|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1619739490000|2021-04-29 23:38:10|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|17
1619739500000|2021-04-29 23:38:20|||||||||2
1619739550000|2021-04-29 23:39:10|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|3
1619739600000|2021-04-29 23:40:00|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|3
1619739610000|2021-04-29 23:40:10|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1619739640000|2021-04-29 23:40:40|2290.7|2290.4|2290.6|2290.3|2291.2|2290.9|2290.6|2290.3|45
1619739650000|2021-04-29 23:40:50|2290.7|2290.4|2290.3|2290|2290.7|2290.4|2290.3|2290|6
1619739710000|2021-04-29 23:41:50|2290.1|2289.8|2290.5|2290.2|2290.5|2290.2|2290|2289.7|4
1619739720000|2021-04-29 23:42:00|||||||||2
1619739750000|2021-04-29 23:42:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|4
1619739800000|2021-04-29 23:43:20|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|2
1619739830000|2021-04-29 23:43:50|||||||||8
1619739860000|2021-04-29 23:44:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|3
1619739870000|2021-04-29 23:44:30|2290.3|2290|2290.7|2290.4|2290.7|2290.4|2290.3|2290|9
1619739880000|2021-04-29 23:44:40|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|3
1619739900000|2021-04-29 23:45:00|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1619739910000|2021-04-29 23:45:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1619739920000|2021-04-29 23:45:20|2290.8|2290.5|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|5
1619739940000|2021-04-29 23:45:40|2291|2290.7|2290.9|2290.6|2291.2|2290.9|2290.7|2290.4|9
1619739990000|2021-04-29 23:46:30|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|4
1619740000000|2021-04-29 23:46:40|2291.5|2291.2|2291.7|2291.4|2291.8|2291.5|2291.5|2291.2|5
1619740020000|2021-04-29 23:47:00|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|5
1619740030000|2021-04-29 23:47:10|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.1|2291.8|6
1619740040000|2021-04-29 23:47:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1619740050000|2021-04-29 23:47:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|5
1619740060000|2021-04-29 23:47:40|2292.4|2292.1|2292|2291.7|2292.4|2292.1|2292|2291.7|5
1619740070000|2021-04-29 23:47:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|1
1619740080000|2021-04-29 23:48:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2
1619740110000|2021-04-29 23:48:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1619740130000|2021-04-29 23:48:50|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|5
1619740140000|2021-04-29 23:49:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1619740150000|2021-04-29 23:49:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2
1619740170000|2021-04-29 23:49:30|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|8
1619740180000|2021-04-29 23:49:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1619740190000|2021-04-29 23:49:50|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1619740200000|2021-04-29 23:50:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|1
1619740210000|2021-04-29 23:50:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|4
1619740220000|2021-04-29 23:50:20|||||||||1
1619740250000|2021-04-29 23:50:50|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1619740270000|2021-04-29 23:51:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1619740280000|2021-04-29 23:51:20|2291.4|2291.1|2291.8|2291.5|2291.8|2291.5|2291.4|2291.1|3
1619740290000|2021-04-29 23:51:30|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2
1619740300000|2021-04-29 23:51:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|3
1619740310000|2021-04-29 23:51:50|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|3
1619740330000|2021-04-29 23:52:10|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1619740360000|2021-04-29 23:52:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2
1619740370000|2021-04-29 23:52:50|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2
1619740380000|2021-04-29 23:53:00|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.3|2292|3
1619740390000|2021-04-29 23:53:10|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1619740400000|2021-04-29 23:53:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|1
1619740420000|2021-04-29 23:53:40|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|2
1619740450000|2021-04-29 23:54:10|2292.2|2291.9|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|5
1619740460000|2021-04-29 23:54:20|||||||||3
1619740470000|2021-04-29 23:54:30|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|7
1619740480000|2021-04-29 23:54:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1619740500000|2021-04-29 23:55:00|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|2
1619740530000|2021-04-29 23:55:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|1
1619740580000|2021-04-29 23:56:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|1
1619740600000|2021-04-29 23:56:40|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|1
1619740610000|2021-04-29 23:56:50|||||||||1
1619740620000|2021-04-29 23:57:00|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|5
1619740630000|2021-04-29 23:57:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|2
1619740650000|2021-04-29 23:57:30|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2
1619740680000|2021-04-29 23:58:00|2292.8|2292.5|2293.3|2293|2293.3|2293|2292.8|2292.5|13
1619740770000|2021-04-29 23:59:30|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2
1619740780000|2021-04-29 23:59:40|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1619740790000|2021-04-29 23:59:50|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|3
1619740800000|2021-04-30 00:00:00|2293|2292.7|2292.4|2292.1|2293|2292.7|2292.3|2292|12
1619740810000|2021-04-30 00:00:10|2292.3|2292|2293.2|2292.9|2293.2|2292.9|2292.3|2292|4
1619740820000|2021-04-30 00:00:20|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|5
1619740830000|2021-04-30 00:00:30|2293.7|2293.4|2294|2293.7|2294.4|2294.1|2293.7|2293.4|31
1619740840000|2021-04-30 00:00:40|2293.9|2293.6|2293.3|2293|2293.9|2293.6|2293.3|2293|5
1619740850000|2021-04-30 00:00:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2
1619740860000|2021-04-30 00:01:00|2294.2|2293.9|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|11
1619740870000|2021-04-30 00:01:10|2294.4|2294.1|2294.3|2294|2294.5|2294.2|2294.3|2294|4
1619740880000|2021-04-30 00:01:20|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|2
1619740890000|2021-04-30 00:01:30|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1619740910000|2021-04-30 00:01:50|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|5
1619740920000|2021-04-30 00:02:00|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|3
1619740930000|2021-04-30 00:02:10|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|3
1619740940000|2021-04-30 00:02:20|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.9|2293.6|6
1619740950000|2021-04-30 00:02:30|||||||||1
1619740960000|2021-04-30 00:02:40|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1619740970000|2021-04-30 00:02:50|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1619740980000|2021-04-30 00:03:00|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|6
1619740990000|2021-04-30 00:03:10|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|8
1619741000000|2021-04-30 00:03:20|2293.7|2293.4|2293.4|2293.1|2293.7|2293.4|2293.4|2293.1|3
1619741010000|2021-04-30 00:03:30|2293.2|2292.9|2293.4|2293.1|2293.5|2293.2|2293.2|2292.9|9
1619741030000|2021-04-30 00:03:50|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|2
1619741040000|2021-04-30 00:04:00|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1619741050000|2021-04-30 00:04:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|3
1619741070000|2021-04-30 00:04:30|||||||||1
1619741080000|2021-04-30 00:04:40|2293.2|2292.9|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|4
1619741110000|2021-04-30 00:05:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1619741120000|2021-04-30 00:05:20|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|2
1619741130000|2021-04-30 00:05:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1619741140000|2021-04-30 00:05:40|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|1
1619741150000|2021-04-30 00:05:50|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|5
1619741160000|2021-04-30 00:06:00|2292.9|2292.6|2292.6|2292.3|2292.9|2292.6|2292.6|2292.3|6
1619741170000|2021-04-30 00:06:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|6
1619741190000|2021-04-30 00:06:30|||||||||1
1619741210000|2021-04-30 00:06:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2
1619741250000|2021-04-30 00:07:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|4
1619741280000|2021-04-30 00:08:00|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1619741290000|2021-04-30 00:08:10|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|4
1619741300000|2021-04-30 00:08:20|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|2
1619741340000|2021-04-30 00:09:00|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|3
1619741350000|2021-04-30 00:09:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|1
1619741380000|2021-04-30 00:09:40|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|2
1619741390000|2021-04-30 00:09:50|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1619741400000|2021-04-30 00:10:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1619741410000|2021-04-30 00:10:10|||||||||1
1619741430000|2021-04-30 00:10:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2
1619741440000|2021-04-30 00:10:40|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|1
1619741460000|2021-04-30 00:11:00|2292|2291.7|2291.5|2291.2|2292|2291.7|2291.3|2291|12
1619741470000|2021-04-30 00:11:10|2291.7|2291.4|2291.3|2291|2291.7|2291.4|2291.3|2291|7
1619741480000|2021-04-30 00:11:20|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.3|2291|7
1619741490000|2021-04-30 00:11:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2
1619741520000|2021-04-30 00:12:00|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1619741530000|2021-04-30 00:12:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|1
1619741550000|2021-04-30 00:12:30|2292.2|2291.9|2292.5|2292.2|2292.6|2292.3|2292.2|2291.9|15
1619741580000|2021-04-30 00:13:00|2292.4|2292.1|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|2
1619741610000|2021-04-30 00:13:30|2293|2292.7|2293.4|2293.1|2293.4|2293.1|2293|2292.7|11
1619741620000|2021-04-30 00:13:40|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|4
1619741630000|2021-04-30 00:13:50|2293|2292.7|2293.4|2293.1|2293.4|2293.1|2293|2292.7|14
1619741640000|2021-04-30 00:14:00|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1619741650000|2021-04-30 00:14:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|1
1619741670000|2021-04-30 00:14:30|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|2
1619741690000|2021-04-30 00:14:50|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1619741700000|2021-04-30 00:15:00|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1619741730000|2021-04-30 00:15:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|13
1619741740000|2021-04-30 00:15:40|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|3
1619741750000|2021-04-30 00:15:50|2292.1|2291.8|2292.3|2292|2292.3|2292|2292.1|2291.8|12
1619741760000|2021-04-30 00:16:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2
1619741800000|2021-04-30 00:16:40|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|5
1619741810000|2021-04-30 00:16:50|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2
1619741820000|2021-04-30 00:17:00|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1619741830000|2021-04-30 00:17:10|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|7
1619741850000|2021-04-30 00:17:30|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|6
1619741880000|2021-04-30 00:18:00|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2
1619741890000|2021-04-30 00:18:10|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|1
1619741940000|2021-04-30 00:19:00|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1619741950000|2021-04-30 00:19:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1619741960000|2021-04-30 00:19:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1619741990000|2021-04-30 00:19:50|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|10
1619742000000|2021-04-30 00:20:00|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2
1619742010000|2021-04-30 00:20:10|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2
1619742160000|2021-04-30 00:22:40|||||||||1
1619742180000|2021-04-30 00:23:00|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|3
1619742190000|2021-04-30 00:23:10|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|3
1619742200000|2021-04-30 00:23:20|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|6
1619742230000|2021-04-30 00:23:50|||||||||1
1619742330000|2021-04-30 00:25:30|2293.6|2293.3|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|2
1619742350000|2021-04-30 00:25:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1619742370000|2021-04-30 00:26:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|4
1619742400000|2021-04-30 00:26:40|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|7
1619742410000|2021-04-30 00:26:50|||||||||2
1619742420000|2021-04-30 00:27:00|||||||||3
1619742430000|2021-04-30 00:27:10|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|3
1619742440000|2021-04-30 00:27:20|2292.7|2292.4|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|9
1619742460000|2021-04-30 00:27:40|2293|2292.7|2292.6|2292.3|2293|2292.7|2292.6|2292.3|15
1619742470000|2021-04-30 00:27:50|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|5
1619742480000|2021-04-30 00:28:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|6
1619742490000|2021-04-30 00:28:10|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|4
1619742500000|2021-04-30 00:28:20|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.3|2292|11
1619742510000|2021-04-30 00:28:30|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|10
1619742520000|2021-04-30 00:28:40|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1619742530000|2021-04-30 00:28:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1619742540000|2021-04-30 00:29:00|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|6
1619742550000|2021-04-30 00:29:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|3
1619742570000|2021-04-30 00:29:30|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.8|2293.5|9
1619742580000|2021-04-30 00:29:40|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|1
1619742590000|2021-04-30 00:29:50|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|2
1619742600000|2021-04-30 00:30:00|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|2
1619742610000|2021-04-30 00:30:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2
1619742620000|2021-04-30 00:30:20|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1619742640000|2021-04-30 00:30:40|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|3
1619742650000|2021-04-30 00:30:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2
1619742660000|2021-04-30 00:31:00|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|2
1619742690000|2021-04-30 00:31:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|9
1619742720000|2021-04-30 00:32:00|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|7
1619742730000|2021-04-30 00:32:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|4
1619742760000|2021-04-30 00:32:40|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1619742830000|2021-04-30 00:33:50|||||||||1
1619742850000|2021-04-30 00:34:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|5
1619742870000|2021-04-30 00:34:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1619742880000|2021-04-30 00:34:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|3
1619742900000|2021-04-30 00:35:00|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|5
1619742910000|2021-04-30 00:35:10|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1619742920000|2021-04-30 00:35:20|||||||||2
1619742940000|2021-04-30 00:35:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|3
1619742970000|2021-04-30 00:36:10|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|1
1619742990000|2021-04-30 00:36:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2
1619743060000|2021-04-30 00:37:40|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|5
1619743080000|2021-04-30 00:38:00|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1619743090000|2021-04-30 00:38:10|||||||||1
1619743100000|2021-04-30 00:38:20|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|1
1619743140000|2021-04-30 00:39:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1619743200000|2021-04-30 00:40:00|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|2
1619743220000|2021-04-30 00:40:20|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1619743230000|2021-04-30 00:40:30|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2
1619743250000|2021-04-30 00:40:50|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1619743260000|2021-04-30 00:41:00|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|10
1619743280000|2021-04-30 00:41:20|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|3
1619743300000|2021-04-30 00:41:40|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|6
1619743320000|2021-04-30 00:42:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1619743350000|2021-04-30 00:42:30|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2
1619743420000|2021-04-30 00:43:40|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|4
1619743440000|2021-04-30 00:44:00|||||||||1
1619743460000|2021-04-30 00:44:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1619743470000|2021-04-30 00:44:30|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|2
1619743490000|2021-04-30 00:44:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|1
1619743500000|2021-04-30 00:45:00|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|7
1619743510000|2021-04-30 00:45:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|1
1619743530000|2021-04-30 00:45:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|1
1619743550000|2021-04-30 00:45:50|2294|2293.7|2294.4|2294.1|2294.4|2294.1|2294|2293.7|2
1619743560000|2021-04-30 00:46:00|||||||||1
1619743590000|2021-04-30 00:46:30|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|10
1619743630000|2021-04-30 00:47:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|1
1619743650000|2021-04-30 00:47:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|1
1619743660000|2021-04-30 00:47:40|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1619743680000|2021-04-30 00:48:00|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1619743740000|2021-04-30 00:49:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|1
1619743770000|2021-04-30 00:49:30|||||||||2
1619743850000|2021-04-30 00:50:50|2294.1|2293.8|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|3
1619743870000|2021-04-30 00:51:10|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|1
1619743880000|2021-04-30 00:51:20|||||||||2
1619743890000|2021-04-30 00:51:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1619743900000|2021-04-30 00:51:40|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|4
1619743920000|2021-04-30 00:52:00|||||||||2
1619743940000|2021-04-30 00:52:20|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|2
1619743970000|2021-04-30 00:52:50|||||||||3
1619744020000|2021-04-30 00:53:40|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1619744030000|2021-04-30 00:53:50|||||||||1
1619744040000|2021-04-30 00:54:00|||||||||3
1619744060000|2021-04-30 00:54:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1619744100000|2021-04-30 00:55:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1619744110000|2021-04-30 00:55:10|2293.2|2292.9|2292.7|2292.4|2293.2|2292.9|2292.7|2292.4|6
1619744120000|2021-04-30 00:55:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|3
1619744160000|2021-04-30 00:56:00|||||||||11
1619744180000|2021-04-30 00:56:20|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1619744200000|2021-04-30 00:56:40|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2
1619744210000|2021-04-30 00:56:50|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|6
1619744240000|2021-04-30 00:57:20|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|5
1619744250000|2021-04-30 00:57:30|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|1
1619744260000|2021-04-30 00:57:40|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|5
1619744290000|2021-04-30 00:58:10|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|9
1619744300000|2021-04-30 00:58:20|||||||||1
1619744340000|2021-04-30 00:59:00|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1619744350000|2021-04-30 00:59:10|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|1
1619744360000|2021-04-30 00:59:20|2293.3|2293|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|3
1619744380000|2021-04-30 00:59:40|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2
1619744400000|2021-04-30 01:00:00|2292.9|2292.6|2292.5|2292.2|2292.9|2292.6|2292.5|2292.2|4
1619744440000|2021-04-30 01:00:40|2292.3|2292|2291|2290.7|2292.3|2292|2291|2290.7|13
1619744450000|2021-04-30 01:00:50|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|12
1619744460000|2021-04-30 01:01:00|2291.5|2291.2|2292.2|2291.9|2292.2|2291.9|2291.5|2291.2|10
1619744470000|2021-04-30 01:01:10|||||||||1
1619744500000|2021-04-30 01:01:40|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1619744510000|2021-04-30 01:01:50|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2293|2292.7|4
1619744520000|2021-04-30 01:02:00|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|18
1619744540000|2021-04-30 01:02:20|2292.8|2292.5|2292.5|2292.2|2292.8|2292.5|2292.5|2292.2|15
1619744550000|2021-04-30 01:02:30|||||||||1
1619744560000|2021-04-30 01:02:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|5
1619744600000|2021-04-30 01:03:20|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|2
1619744610000|2021-04-30 01:03:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2
1619744640000|2021-04-30 01:04:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|3
1619744650000|2021-04-30 01:04:10|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|6
1619744660000|2021-04-30 01:04:20|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1619744670000|2021-04-30 01:04:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|3
1619744700000|2021-04-30 01:05:00|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|5
1619744710000|2021-04-30 01:05:10|||||||||4
1619744740000|2021-04-30 01:05:40|||||||||6
1619744760000|2021-04-30 01:06:00|||||||||2
1619744770000|2021-04-30 01:06:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|7
1619744780000|2021-04-30 01:06:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|1
1619744790000|2021-04-30 01:06:30|||||||||2
1619744820000|2021-04-30 01:07:00|||||||||2
1619744930000|2021-04-30 01:08:50|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.7|2291.4|7
1619745000000|2021-04-30 01:10:00|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|7
1619745030000|2021-04-30 01:10:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|6
1619745040000|2021-04-30 01:10:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1619745100000|2021-04-30 01:11:40|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2292|2291.7|9
1619745160000|2021-04-30 01:12:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|5
1619745170000|2021-04-30 01:12:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1619745190000|2021-04-30 01:13:10|||||||||1
1619745250000|2021-04-30 01:14:10|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2292|2291.7|6
1619745270000|2021-04-30 01:14:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1619745280000|2021-04-30 01:14:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1619745290000|2021-04-30 01:14:50|||||||||2
1619745300000|2021-04-30 01:15:00|2292|2291.7|2291.4|2291.1|2292|2291.7|2291.4|2291.1|8
1619745310000|2021-04-30 01:15:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|6
1619745340000|2021-04-30 01:15:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1619745350000|2021-04-30 01:15:50|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|7
1619745360000|2021-04-30 01:16:00|2291.1|2290.8|2291.3|2291|2291.3|2291|2290.8|2290.5|15
1619745420000|2021-04-30 01:17:00|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2
1619745430000|2021-04-30 01:17:10|||||||||3
1619745470000|2021-04-30 01:17:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2
1619745480000|2021-04-30 01:18:00|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|2
1619745490000|2021-04-30 01:18:10|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1619745510000|2021-04-30 01:18:30|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2
1619745550000|2021-04-30 01:19:10|||||||||1
1619745560000|2021-04-30 01:19:20|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|1
1619745590000|2021-04-30 01:19:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1619745620000|2021-04-30 01:20:20|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|2
1619745640000|2021-04-30 01:20:40|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2
1619745650000|2021-04-30 01:20:50|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|1
1619745720000|2021-04-30 01:22:00|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1619745780000|2021-04-30 01:23:00|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|3
1619745810000|2021-04-30 01:23:30|||||||||1
1619745820000|2021-04-30 01:23:40|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|2
1619745830000|2021-04-30 01:23:50|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1619745840000|2021-04-30 01:24:00|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|2
1619745850000|2021-04-30 01:24:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|7
1619745880000|2021-04-30 01:24:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1619745890000|2021-04-30 01:24:50|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|1
1619745910000|2021-04-30 01:25:10|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|1
1619745940000|2021-04-30 01:25:40|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|1
1619745950000|2021-04-30 01:25:50|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1619746050000|2021-04-30 01:27:30|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|3
1619746070000|2021-04-30 01:27:50|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|3
1619746080000|2021-04-30 01:28:00|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|4
1619746090000|2021-04-30 01:28:10|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1619746100000|2021-04-30 01:28:20|||||||||1
1619746130000|2021-04-30 01:28:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1619746190000|2021-04-30 01:29:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|1
1619746200000|2021-04-30 01:30:00|||||||||1
1619746210000|2021-04-30 01:30:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|3
1619746230000|2021-04-30 01:30:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1619746240000|2021-04-30 01:30:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1619746250000|2021-04-30 01:30:50|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2
1619746270000|2021-04-30 01:31:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2
1619746310000|2021-04-30 01:31:50|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|1
1619746320000|2021-04-30 01:32:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|3
1619746340000|2021-04-30 01:32:20|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1619746410000|2021-04-30 01:33:30|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|4
1619746420000|2021-04-30 01:33:40|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.6|2291.3|3
1619746440000|2021-04-30 01:34:00|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|2
1619746470000|2021-04-30 01:34:30|||||||||1
1619746510000|2021-04-30 01:35:10|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1619746520000|2021-04-30 01:35:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1619746570000|2021-04-30 01:36:10|||||||||2
1619746580000|2021-04-30 01:36:20|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|3
1619746630000|2021-04-30 01:37:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|1
1619746700000|2021-04-30 01:38:20|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1619746760000|2021-04-30 01:39:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1619746770000|2021-04-30 01:39:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1619746780000|2021-04-30 01:39:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1619746800000|2021-04-30 01:40:00|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|2
1619746830000|2021-04-30 01:40:30|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|5
1619746840000|2021-04-30 01:40:40|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|3
1619746850000|2021-04-30 01:40:50|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|5
1619746870000|2021-04-30 01:41:10|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.7|2290.4|5
1619746890000|2021-04-30 01:41:30|2290.7|2290.4|2291|2290.7|2291|2290.7|2290.7|2290.4|6
1619746900000|2021-04-30 01:41:40|||||||||1
1619746910000|2021-04-30 01:41:50|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|1
1619746940000|2021-04-30 01:42:20|||||||||7
1619746950000|2021-04-30 01:42:30|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|1
1619746970000|2021-04-30 01:42:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1619746980000|2021-04-30 01:43:00|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1619746990000|2021-04-30 01:43:10|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1619747000000|2021-04-30 01:43:20|2291.2|2290.9|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|9
1619747020000|2021-04-30 01:43:40|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|3
1619747030000|2021-04-30 01:43:50|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1619747050000|2021-04-30 01:44:10|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1619747080000|2021-04-30 01:44:40|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1619747090000|2021-04-30 01:44:50|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1619747110000|2021-04-30 01:45:10|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|1
1619747120000|2021-04-30 01:45:20|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1619747130000|2021-04-30 01:45:30|||||||||2
1619747140000|2021-04-30 01:45:40|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|3
1619747150000|2021-04-30 01:45:50|2291.5|2291.2|2291.1|2290.8|2291.5|2291.2|2291.1|2290.8|8
1619747160000|2021-04-30 01:46:00|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|2
1619747220000|2021-04-30 01:47:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1619747240000|2021-04-30 01:47:20|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|6
1619747330000|2021-04-30 01:48:50|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|2
1619747460000|2021-04-30 01:51:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|5
1619747470000|2021-04-30 01:51:10|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1619747500000|2021-04-30 01:51:40|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1619747510000|2021-04-30 01:51:50|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1619747520000|2021-04-30 01:52:00|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|1
1619747530000|2021-04-30 01:52:10|||||||||1
1619747560000|2021-04-30 01:52:40|||||||||1
1619747620000|2021-04-30 01:53:40|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2
1619747820000|2021-04-30 01:57:00|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|1
1619747840000|2021-04-30 01:57:20|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1619747850000|2021-04-30 01:57:30|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1619748000000|2021-04-30 02:00:00|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|4
1619748010000|2021-04-30 02:00:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2
1619748020000|2021-04-30 02:00:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1619748030000|2021-04-30 02:00:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|1
1619748040000|2021-04-30 02:00:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|6
1619748090000|2021-04-30 02:01:30|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|3
1619748110000|2021-04-30 02:01:50|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|5
1619748120000|2021-04-30 02:02:00|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|4
1619748130000|2021-04-30 02:02:10|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|3
1619748140000|2021-04-30 02:02:20|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1619748150000|2021-04-30 02:02:30|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|4
1619748300000|2021-04-30 02:05:00|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|3
1619748460000|2021-04-30 02:07:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1619748480000|2021-04-30 02:08:00|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|1
1619748500000|2021-04-30 02:08:20|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|3
1619748540000|2021-04-30 02:09:00|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|3
1619748560000|2021-04-30 02:09:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1619748580000|2021-04-30 02:09:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1619748630000|2021-04-30 02:10:30|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|4
1619748660000|2021-04-30 02:11:00|||||||||2
1619748690000|2021-04-30 02:11:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1619748730000|2021-04-30 02:12:10|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1619748740000|2021-04-30 02:12:20|||||||||1
1619748780000|2021-04-30 02:13:00|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1619748800000|2021-04-30 02:13:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2
1619748830000|2021-04-30 02:13:50|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1619748840000|2021-04-30 02:14:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1619748850000|2021-04-30 02:14:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2
1619748910000|2021-04-30 02:15:10|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1619748970000|2021-04-30 02:16:10|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1619748990000|2021-04-30 02:16:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1619749060000|2021-04-30 02:17:40|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|3
1619749070000|2021-04-30 02:17:50|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|4
1619749080000|2021-04-30 02:18:00|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2
1619749090000|2021-04-30 02:18:10|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|8
1619749110000|2021-04-30 02:18:30|2288.8|2288.5|2288.7|2288.4|2289|2288.7|2288.5|2288.2|10
1619749130000|2021-04-30 02:18:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|3
1619749140000|2021-04-30 02:19:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1619749150000|2021-04-30 02:19:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1619749160000|2021-04-30 02:19:20|||||||||1
1619749180000|2021-04-30 02:19:40|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|3
1619749190000|2021-04-30 02:19:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1619749210000|2021-04-30 02:20:10|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|6
1619749220000|2021-04-30 02:20:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|3
1619749230000|2021-04-30 02:20:30|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2287.9|2287.6|9
1619749240000|2021-04-30 02:20:40|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|3
1619749250000|2021-04-30 02:20:50|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1619749260000|2021-04-30 02:21:00|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1619749280000|2021-04-30 02:21:20|||||||||1
1619749300000|2021-04-30 02:21:40|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|2
1619749330000|2021-04-30 02:22:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|16
1619749380000|2021-04-30 02:23:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1619749400000|2021-04-30 02:23:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|6
1619749410000|2021-04-30 02:23:30|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|3
1619749460000|2021-04-30 02:24:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|9
1619749480000|2021-04-30 02:24:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2
1619749490000|2021-04-30 02:24:50|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|3
1619749500000|2021-04-30 02:25:00|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|3
1619749540000|2021-04-30 02:25:40|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|7
1619749570000|2021-04-30 02:26:10|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|3
1619749580000|2021-04-30 02:26:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|7
1619749590000|2021-04-30 02:26:30|||||||||1
1619749610000|2021-04-30 02:26:50|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|6
1619749630000|2021-04-30 02:27:10|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|3
1619749640000|2021-04-30 02:27:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|3
1619749700000|2021-04-30 02:28:20|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|3
1619749720000|2021-04-30 02:28:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1619749750000|2021-04-30 02:29:10|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|3
1619749760000|2021-04-30 02:29:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|2
1619749820000|2021-04-30 02:30:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|4
1619749830000|2021-04-30 02:30:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1619749840000|2021-04-30 02:30:40|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|4
1619749850000|2021-04-30 02:30:50|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|5
1619749880000|2021-04-30 02:31:20|||||||||3
1619749890000|2021-04-30 02:31:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1619749930000|2021-04-30 02:32:10|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|5
1619749940000|2021-04-30 02:32:20|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1619749980000|2021-04-30 02:33:00|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.3|2289|8
1619750030000|2021-04-30 02:33:50|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2
1619750050000|2021-04-30 02:34:10|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1619750060000|2021-04-30 02:34:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2
1619750070000|2021-04-30 02:34:30|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1619750100000|2021-04-30 02:35:00|||||||||3
1619750140000|2021-04-30 02:35:40|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1619750150000|2021-04-30 02:35:50|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|5
1619750160000|2021-04-30 02:36:00|||||||||1
1619750180000|2021-04-30 02:36:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1619750210000|2021-04-30 02:36:50|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1619750240000|2021-04-30 02:37:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|3
1619750260000|2021-04-30 02:37:40|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1619750350000|2021-04-30 02:39:10|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1619750420000|2021-04-30 02:40:20|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1619750470000|2021-04-30 02:41:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1619750510000|2021-04-30 02:41:50|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1619750550000|2021-04-30 02:42:30|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1619750590000|2021-04-30 02:43:10|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|5
1619750620000|2021-04-30 02:43:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1619750640000|2021-04-30 02:44:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1619750710000|2021-04-30 02:45:10|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|3
1619750720000|2021-04-30 02:45:20|||||||||4
1619750730000|2021-04-30 02:45:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2
1619750790000|2021-04-30 02:46:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1619750810000|2021-04-30 02:46:50|||||||||1
1619750900000|2021-04-30 02:48:20|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1619750910000|2021-04-30 02:48:30|||||||||1
1619750950000|2021-04-30 02:49:10|2289.3|2289|2289|2288.7|2289.3|2289|2289|2288.7|9
1619750980000|2021-04-30 02:49:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1619751030000|2021-04-30 02:50:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|2
1619751060000|2021-04-30 02:51:00|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1619751100000|2021-04-30 02:51:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1619751120000|2021-04-30 02:52:00|||||||||1
1619751150000|2021-04-30 02:52:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1619751160000|2021-04-30 02:52:40|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|2
1619751190000|2021-04-30 02:53:10|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1619751310000|2021-04-30 02:55:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1619751360000|2021-04-30 02:56:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1619751380000|2021-04-30 02:56:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1619751490000|2021-04-30 02:58:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1619751570000|2021-04-30 02:59:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|3
1619751580000|2021-04-30 02:59:40|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1619751600000|2021-04-30 03:00:00|||||||||1
1619751610000|2021-04-30 03:00:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1619751620000|2021-04-30 03:00:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1619751640000|2021-04-30 03:00:40|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|4
1619751650000|2021-04-30 03:00:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1619751680000|2021-04-30 03:01:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1619751810000|2021-04-30 03:03:30|||||||||4
1619751820000|2021-04-30 03:03:40|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|3
1619751840000|2021-04-30 03:04:00|||||||||3
1619751860000|2021-04-30 03:04:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1619751890000|2021-04-30 03:04:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1619751900000|2021-04-30 03:05:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1619751940000|2021-04-30 03:05:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2
1619751950000|2021-04-30 03:05:50|||||||||5
1619751990000|2021-04-30 03:06:30|||||||||1
1619752040000|2021-04-30 03:07:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1619752140000|2021-04-30 03:09:00|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|2
1619752200000|2021-04-30 03:10:00|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1619752220000|2021-04-30 03:10:20|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|4
1619752230000|2021-04-30 03:10:30|||||||||1
1619752240000|2021-04-30 03:10:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|3
1619752250000|2021-04-30 03:10:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1619752280000|2021-04-30 03:11:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|3
1619752290000|2021-04-30 03:11:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1619752350000|2021-04-30 03:12:30|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|2
1619752380000|2021-04-30 03:13:00|||||||||2
1619752390000|2021-04-30 03:13:10|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|25
1619752410000|2021-04-30 03:13:30|||||||||1
1619752480000|2021-04-30 03:14:40|2288.6|2288.3|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|6
1619752520000|2021-04-30 03:15:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1619752530000|2021-04-30 03:15:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|4
1619752550000|2021-04-30 03:15:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|5
1619752640000|2021-04-30 03:17:20|||||||||1
1619752650000|2021-04-30 03:17:30|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|2
1619752660000|2021-04-30 03:17:40|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|4
1619752740000|2021-04-30 03:19:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1619752860000|2021-04-30 03:21:00|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1619753000000|2021-04-30 03:23:20|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|3
1619753010000|2021-04-30 03:23:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1619753020000|2021-04-30 03:23:40|2287.5|2287.2|2286.8|2286.5|2287.6|2287.3|2286.8|2286.5|32
1619753030000|2021-04-30 03:23:50|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|7
1619753040000|2021-04-30 03:24:00|2286.9|2286.6|2286.5|2286.2|2286.9|2286.6|2286.5|2286.2|14
1619753050000|2021-04-30 03:24:10|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|7
1619753060000|2021-04-30 03:24:20|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|2
1619753080000|2021-04-30 03:24:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|4
1619753090000|2021-04-30 03:24:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|3
1619753140000|2021-04-30 03:25:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1619753170000|2021-04-30 03:26:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|6
1619753220000|2021-04-30 03:27:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1619753250000|2021-04-30 03:27:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619753260000|2021-04-30 03:27:40|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|3
1619753270000|2021-04-30 03:27:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|4
1619753280000|2021-04-30 03:28:00|||||||||1
1619753320000|2021-04-30 03:28:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1619753360000|2021-04-30 03:29:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2
1619753430000|2021-04-30 03:30:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2
1619753450000|2021-04-30 03:30:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2
1619753560000|2021-04-30 03:32:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1619753590000|2021-04-30 03:33:10|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|3
1619753600000|2021-04-30 03:33:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1619753630000|2021-04-30 03:33:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2
1619753720000|2021-04-30 03:35:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1619753830000|2021-04-30 03:37:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1619753850000|2021-04-30 03:37:30|||||||||1
1619753930000|2021-04-30 03:38:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1619753970000|2021-04-30 03:39:30|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|5
1619753990000|2021-04-30 03:39:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1619754030000|2021-04-30 03:40:30|||||||||1
1619754080000|2021-04-30 03:41:20|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|3
1619754140000|2021-04-30 03:42:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|5
1619754150000|2021-04-30 03:42:30|||||||||1
1619754180000|2021-04-30 03:43:00|||||||||3
1619754190000|2021-04-30 03:43:10|||||||||13
1619754200000|2021-04-30 03:43:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1619754210000|2021-04-30 03:43:30|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|13
1619754230000|2021-04-30 03:43:50|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|2
1619754240000|2021-04-30 03:44:00|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|2
1619754250000|2021-04-30 03:44:10|||||||||1
1619754260000|2021-04-30 03:44:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|4
1619754290000|2021-04-30 03:44:50|||||||||2
1619754330000|2021-04-30 03:45:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1619754350000|2021-04-30 03:45:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1619754380000|2021-04-30 03:46:20|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|4
1619754400000|2021-04-30 03:46:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1619754430000|2021-04-30 03:47:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1619754470000|2021-04-30 03:47:50|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1619754480000|2021-04-30 03:48:00|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|2
1619754510000|2021-04-30 03:48:30|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|9
1619754770000|2021-04-30 03:52:50|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1619754800000|2021-04-30 03:53:20|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|8
1619754990000|2021-04-30 03:56:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1619755000000|2021-04-30 03:56:40|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|3
1619755070000|2021-04-30 03:57:50|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1619755150000|2021-04-30 03:59:10|||||||||1
1619755260000|2021-04-30 04:01:00|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1619755270000|2021-04-30 04:01:10|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.2|2288.9|3
1619755290000|2021-04-30 04:01:30|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|5
1619755300000|2021-04-30 04:01:40|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2
1619755310000|2021-04-30 04:01:50|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1619755330000|2021-04-30 04:02:10|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1619755350000|2021-04-30 04:02:30|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|3
1619755360000|2021-04-30 04:02:40|||||||||4
1619755370000|2021-04-30 04:02:50|||||||||2
1619755380000|2021-04-30 04:03:00|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|2
1619755400000|2021-04-30 04:03:20|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|5
1619755410000|2021-04-30 04:03:30|||||||||1
1619755430000|2021-04-30 04:03:50|||||||||1
1619755440000|2021-04-30 04:04:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2
1619755450000|2021-04-30 04:04:10|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|2
1619755470000|2021-04-30 04:04:30|||||||||2
1619755520000|2021-04-30 04:05:20|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|6
1619755530000|2021-04-30 04:05:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2
1619755590000|2021-04-30 04:06:30|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2
1619755610000|2021-04-30 04:06:50|||||||||2
1619755630000|2021-04-30 04:07:10|||||||||1
1619755640000|2021-04-30 04:07:20|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1619755700000|2021-04-30 04:08:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1619755830000|2021-04-30 04:10:30|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|2
1619755840000|2021-04-30 04:10:40|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|2
1619755880000|2021-04-30 04:11:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1619756050000|2021-04-30 04:14:10|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1619756070000|2021-04-30 04:14:30|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|2
1619756160000|2021-04-30 04:16:00|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1619756190000|2021-04-30 04:16:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1619756200000|2021-04-30 04:16:40|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|7
1619756220000|2021-04-30 04:17:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1619756280000|2021-04-30 04:18:00|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1619756290000|2021-04-30 04:18:10|||||||||1
1619756310000|2021-04-30 04:18:30|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|2
1619756330000|2021-04-30 04:18:50|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1619756380000|2021-04-30 04:19:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1619756400000|2021-04-30 04:20:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1619756480000|2021-04-30 04:21:20|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|4
1619756490000|2021-04-30 04:21:30|||||||||1
1619756580000|2021-04-30 04:23:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1619756590000|2021-04-30 04:23:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1619756680000|2021-04-30 04:24:40|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1619756690000|2021-04-30 04:24:50|||||||||1
1619756700000|2021-04-30 04:25:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|3
1619756750000|2021-04-30 04:25:50|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|4
1619756810000|2021-04-30 04:26:50|||||||||2
1619756820000|2021-04-30 04:27:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1619756850000|2021-04-30 04:27:30|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|4
1619756870000|2021-04-30 04:27:50|||||||||1
1619756900000|2021-04-30 04:28:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1619756980000|2021-04-30 04:29:40|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|3
1619756990000|2021-04-30 04:29:50|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|2
1619757000000|2021-04-30 04:30:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1619757040000|2021-04-30 04:30:40|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|5
1619757050000|2021-04-30 04:30:50|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|2
1619757070000|2021-04-30 04:31:10|||||||||1
1619757080000|2021-04-30 04:31:20|||||||||1
1619757090000|2021-04-30 04:31:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1619757110000|2021-04-30 04:31:50|||||||||2
1619757140000|2021-04-30 04:32:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1619757160000|2021-04-30 04:32:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|5
1619757170000|2021-04-30 04:32:50|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|4
1619757190000|2021-04-30 04:33:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|3
1619757300000|2021-04-30 04:35:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|3
1619757610000|2021-04-30 04:40:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1619757660000|2021-04-30 04:41:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|2
1619757950000|2021-04-30 04:45:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1619758080000|2021-04-30 04:48:00|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|2
1619758090000|2021-04-30 04:48:10|||||||||2
1619758100000|2021-04-30 04:48:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1619758120000|2021-04-30 04:48:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2
1619758150000|2021-04-30 04:49:10|||||||||1
1619758160000|2021-04-30 04:49:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1619758230000|2021-04-30 04:50:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1619758440000|2021-04-30 04:54:00|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1619758450000|2021-04-30 04:54:10|||||||||1
1619758520000|2021-04-30 04:55:20|||||||||2
1619758550000|2021-04-30 04:55:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1619758710000|2021-04-30 04:58:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1619758760000|2021-04-30 04:59:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2
1619758770000|2021-04-30 04:59:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1619758790000|2021-04-30 04:59:50|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|2
1619758800000|2021-04-30 05:00:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1619758810000|2021-04-30 05:00:10|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|7
1619758820000|2021-04-30 05:00:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|2
1619758830000|2021-04-30 05:00:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|2
1619758850000|2021-04-30 05:00:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|5
1619758880000|2021-04-30 05:01:20|2288.8|2288.5|2289.2|2288.9|2289.2|2288.9|2288.8|2288.5|10
1619758900000|2021-04-30 05:01:40|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1619758950000|2021-04-30 05:02:30|||||||||2
1619758960000|2021-04-30 05:02:40|||||||||1
1619759040000|2021-04-30 05:04:00|||||||||1
1619759110000|2021-04-30 05:05:10|||||||||1
1619759120000|2021-04-30 05:05:20|||||||||1
1619759250000|2021-04-30 05:07:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1619759260000|2021-04-30 05:07:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|4
1619759300000|2021-04-30 05:08:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1619759330000|2021-04-30 05:08:50|||||||||1
1619759340000|2021-04-30 05:09:00|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|4
1619759420000|2021-04-30 05:10:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1619759480000|2021-04-30 05:11:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1619759510000|2021-04-30 05:11:50|||||||||2
1619759600000|2021-04-30 05:13:20|||||||||3
1619759610000|2021-04-30 05:13:30|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|2
1619759640000|2021-04-30 05:14:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|4
1619759670000|2021-04-30 05:14:30|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1619759690000|2021-04-30 05:14:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|6
1619759700000|2021-04-30 05:15:00|||||||||1
1619759710000|2021-04-30 05:15:10|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|8
1619759720000|2021-04-30 05:15:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|4
1619759730000|2021-04-30 05:15:30|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|2
1619759740000|2021-04-30 05:15:40|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|2
1619759760000|2021-04-30 05:16:00|2287.3|2287|2287|2286.7|2287.3|2287|2287|2286.7|9
1619759780000|2021-04-30 05:16:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1619759790000|2021-04-30 05:16:30|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|4
1619759800000|2021-04-30 05:16:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1619759820000|2021-04-30 05:17:00|||||||||1
1619759840000|2021-04-30 05:17:20|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1619759850000|2021-04-30 05:17:30|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|2
1619759860000|2021-04-30 05:17:40|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|5
1619759890000|2021-04-30 05:18:10|||||||||2
1619759940000|2021-04-30 05:19:00|||||||||1
1619759980000|2021-04-30 05:19:40|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|4
1619759990000|2021-04-30 05:19:50|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|3
1619760000000|2021-04-30 05:20:00|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|3
1619760030000|2021-04-30 05:20:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|5
1619760050000|2021-04-30 05:20:50|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|2
1619760060000|2021-04-30 05:21:00|||||||||1
1619760070000|2021-04-30 05:21:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1619760100000|2021-04-30 05:21:40|||||||||2
1619760150000|2021-04-30 05:22:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1619760170000|2021-04-30 05:22:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1619760180000|2021-04-30 05:23:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619760220000|2021-04-30 05:23:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1619760270000|2021-04-30 05:24:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1619760280000|2021-04-30 05:24:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|2
1619760290000|2021-04-30 05:24:50|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1619760310000|2021-04-30 05:25:10|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|3
1619760330000|2021-04-30 05:25:30|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|4
1619760340000|2021-04-30 05:25:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1619760350000|2021-04-30 05:25:50|2286.7|2286.4|2286.3|2286|2286.7|2286.4|2286.3|2286|9
1619760360000|2021-04-30 05:26:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1619760380000|2021-04-30 05:26:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1619760420000|2021-04-30 05:27:00|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|6
1619760450000|2021-04-30 05:27:30|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|3
1619760460000|2021-04-30 05:27:40|||||||||1
1619760480000|2021-04-30 05:28:00|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|3
1619760490000|2021-04-30 05:28:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|5
1619760500000|2021-04-30 05:28:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1619760510000|2021-04-30 05:28:30|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|6
1619760520000|2021-04-30 05:28:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1619760540000|2021-04-30 05:29:00|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|22
1619760550000|2021-04-30 05:29:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|6
1619760560000|2021-04-30 05:29:20|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|2
1619760570000|2021-04-30 05:29:30|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|7
1619760580000|2021-04-30 05:29:40|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|5
1619760590000|2021-04-30 05:29:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1619760600000|2021-04-30 05:30:00|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|6
1619760610000|2021-04-30 05:30:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1619760640000|2021-04-30 05:30:40|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|7
1619760650000|2021-04-30 05:30:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1619760660000|2021-04-30 05:31:00|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|5
1619760670000|2021-04-30 05:31:10|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|6
1619760680000|2021-04-30 05:31:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1619760700000|2021-04-30 05:31:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1619760710000|2021-04-30 05:31:50|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|5
1619760720000|2021-04-30 05:32:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|6
1619760730000|2021-04-30 05:32:10|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|2
1619760740000|2021-04-30 05:32:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1619760760000|2021-04-30 05:32:40|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|6
1619760770000|2021-04-30 05:32:50|||||||||1
1619760790000|2021-04-30 05:33:10|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|3
1619760800000|2021-04-30 05:33:20|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|3
1619760810000|2021-04-30 05:33:30|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2285|2284.7|35
1619760820000|2021-04-30 05:33:40|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|14
1619760830000|2021-04-30 05:33:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1619760840000|2021-04-30 05:34:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|9
1619760860000|2021-04-30 05:34:20|||||||||3
1619760880000|2021-04-30 05:34:40|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|2
1619760890000|2021-04-30 05:34:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|7
1619760910000|2021-04-30 05:35:10|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|2
1619760940000|2021-04-30 05:35:40|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|14
1619760960000|2021-04-30 05:36:00|2285.3|2285|2285|2284.7|2285.3|2285|2285|2284.7|6
1619760970000|2021-04-30 05:36:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|5
1619760980000|2021-04-30 05:36:20|2285|2284.7|2285.2|2284.9|2285.3|2285|2285|2284.7|12
1619761000000|2021-04-30 05:36:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1619761010000|2021-04-30 05:36:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1619761020000|2021-04-30 05:37:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1619761070000|2021-04-30 05:37:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1619761080000|2021-04-30 05:38:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1619761090000|2021-04-30 05:38:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1619761100000|2021-04-30 05:38:20|||||||||2
1619761130000|2021-04-30 05:38:50|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|3
1619761150000|2021-04-30 05:39:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|3
1619761200000|2021-04-30 05:40:00|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|6
1619761210000|2021-04-30 05:40:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|6
1619761280000|2021-04-30 05:41:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1619761300000|2021-04-30 05:41:40|||||||||2
1619761310000|2021-04-30 05:41:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1619761330000|2021-04-30 05:42:10|||||||||1
1619761360000|2021-04-30 05:42:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1619761380000|2021-04-30 05:43:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1619761390000|2021-04-30 05:43:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|8
1619761410000|2021-04-30 05:43:30|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|4
1619761460000|2021-04-30 05:44:20|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|13
1619761480000|2021-04-30 05:44:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|3
1619761490000|2021-04-30 05:44:50|||||||||3
1619761510000|2021-04-30 05:45:10|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2285|2284.7|7
1619761520000|2021-04-30 05:45:20|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1619761530000|2021-04-30 05:45:30|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|9
1619761540000|2021-04-30 05:45:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1619761550000|2021-04-30 05:45:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1619761580000|2021-04-30 05:46:20|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|83
1619761590000|2021-04-30 05:46:30|||||||||2
1619761600000|2021-04-30 05:46:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1619761610000|2021-04-30 05:46:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1619761620000|2021-04-30 05:47:00|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|23
1619761640000|2021-04-30 05:47:20|||||||||1
1619761650000|2021-04-30 05:47:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2
1619761660000|2021-04-30 05:47:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1619761680000|2021-04-30 05:48:00|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1619761770000|2021-04-30 05:49:30|2285.1|2284.8|2285.1|2284.8|2285.3|2285|2285.1|2284.8|6
1619761780000|2021-04-30 05:49:40|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|5
1619761800000|2021-04-30 05:50:00|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|3
1619761810000|2021-04-30 05:50:10|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|3
1619761820000|2021-04-30 05:50:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|5
1619761830000|2021-04-30 05:50:30|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|7
1619761900000|2021-04-30 05:51:40|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|3
1619761910000|2021-04-30 05:51:50|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|2
1619761960000|2021-04-30 05:52:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1619761970000|2021-04-30 05:52:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1619762010000|2021-04-30 05:53:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|5
1619762030000|2021-04-30 05:53:50|||||||||3
1619762050000|2021-04-30 05:54:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|4
1619762090000|2021-04-30 05:54:50|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|3
1619762100000|2021-04-30 05:55:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|9
1619762110000|2021-04-30 05:55:10|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|6
1619762120000|2021-04-30 05:55:20|2285.3|2285|2285.3|2285|2285.5|2285.2|2285.3|2285|8
1619762140000|2021-04-30 05:55:40|||||||||1
1619762150000|2021-04-30 05:55:50|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1619762180000|2021-04-30 05:56:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1619762190000|2021-04-30 05:56:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1619762220000|2021-04-30 05:57:00|||||||||1
1619762230000|2021-04-30 05:57:10|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|4
1619762240000|2021-04-30 05:57:20|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|3
1619762260000|2021-04-30 05:57:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|6
1619762280000|2021-04-30 05:58:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|3
1619762290000|2021-04-30 05:58:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|8
1619762320000|2021-04-30 05:58:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1619762360000|2021-04-30 05:59:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1619762370000|2021-04-30 05:59:30|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1619762380000|2021-04-30 05:59:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1619762400000|2021-04-30 06:00:00|2286.3|2286|2287.6|2287.3|2287.6|2287.3|2286.2|2285.9|22
1619762410000|2021-04-30 06:00:10|2287.5|2287.2|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|10
1619762420000|2021-04-30 06:00:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619762430000|2021-04-30 06:00:30|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|3
1619762440000|2021-04-30 06:00:40|2287.1|2286.8|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|4
1619762460000|2021-04-30 06:01:00|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|3
1619762470000|2021-04-30 06:01:10|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|3
1619762490000|2021-04-30 06:01:30|||||||||2
1619762500000|2021-04-30 06:01:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2
1619762510000|2021-04-30 06:01:50|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|2
1619762520000|2021-04-30 06:02:00|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|3
1619762530000|2021-04-30 06:02:10|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|3
1619762540000|2021-04-30 06:02:20|||||||||1
1619762570000|2021-04-30 06:02:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1619762580000|2021-04-30 06:03:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619762590000|2021-04-30 06:03:10|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|4
1619762600000|2021-04-30 06:03:20|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|5
1619762630000|2021-04-30 06:03:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2
1619762640000|2021-04-30 06:04:00|2288.8|2288.5|2289.2|2288.9|2289.2|2288.9|2288.7|2288.4|10
1619762650000|2021-04-30 06:04:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|3
1619762660000|2021-04-30 06:04:20|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|2
1619762670000|2021-04-30 06:04:30|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|9
1619762680000|2021-04-30 06:04:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2
1619762690000|2021-04-30 06:04:50|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|2
1619762700000|2021-04-30 06:05:00|2289.3|2289|2289.2|2288.9|2289.8|2289.5|2289.2|2288.9|9
1619762720000|2021-04-30 06:05:20|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1619762730000|2021-04-30 06:05:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1619762740000|2021-04-30 06:05:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|4
1619762780000|2021-04-30 06:06:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1619762790000|2021-04-30 06:06:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1619762800000|2021-04-30 06:06:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1619762820000|2021-04-30 06:07:00|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1619762830000|2021-04-30 06:07:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1619762840000|2021-04-30 06:07:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1619762860000|2021-04-30 06:07:40|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1619762910000|2021-04-30 06:08:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1619762980000|2021-04-30 06:09:40|||||||||1
1619762990000|2021-04-30 06:09:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1619763010000|2021-04-30 06:10:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1619763070000|2021-04-30 06:11:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|2
1619763080000|2021-04-30 06:11:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1619763120000|2021-04-30 06:12:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|6
1619763130000|2021-04-30 06:12:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|3
1619763160000|2021-04-30 06:12:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1619763190000|2021-04-30 06:13:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1619763340000|2021-04-30 06:15:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|3
1619763350000|2021-04-30 06:15:50|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1619763360000|2021-04-30 06:16:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1619763370000|2021-04-30 06:16:10|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|3
1619763400000|2021-04-30 06:16:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1619763440000|2021-04-30 06:17:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1619763460000|2021-04-30 06:17:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1619763470000|2021-04-30 06:17:50|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1619763480000|2021-04-30 06:18:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|3
1619763490000|2021-04-30 06:18:10|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1619763520000|2021-04-30 06:18:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|3
1619763530000|2021-04-30 06:18:50|||||||||1
1619763550000|2021-04-30 06:19:10|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1619763610000|2021-04-30 06:20:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|4
1619763630000|2021-04-30 06:20:30|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2
1619763660000|2021-04-30 06:21:00|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1619763670000|2021-04-30 06:21:10|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2
1619763710000|2021-04-30 06:21:50|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1619763760000|2021-04-30 06:22:40|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1619763790000|2021-04-30 06:23:10|||||||||1
1619763900000|2021-04-30 06:25:00|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|4
1619763920000|2021-04-30 06:25:20|||||||||1
1619763940000|2021-04-30 06:25:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1619764000000|2021-04-30 06:26:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1619764040000|2021-04-30 06:27:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1619764050000|2021-04-30 06:27:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1619764060000|2021-04-30 06:27:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1619764100000|2021-04-30 06:28:20|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2
1619764110000|2021-04-30 06:28:30|2289.2|2288.9|2289.8|2289.5|2289.8|2289.5|2289|2288.7|6
1619764120000|2021-04-30 06:28:40|||||||||2
1619764160000|2021-04-30 06:29:20|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|3
1619764210000|2021-04-30 06:30:10|2289.3|2289|2289|2288.7|2289.3|2289|2289|2288.7|9
1619764270000|2021-04-30 06:31:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1619764330000|2021-04-30 06:32:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1619764400000|2021-04-30 06:33:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1619764410000|2021-04-30 06:33:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|3
1619764420000|2021-04-30 06:33:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|2
1619764430000|2021-04-30 06:33:50|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|4
1619764490000|2021-04-30 06:34:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1619764500000|2021-04-30 06:35:00|2289.3|2289|2289.6|2289.3|2289.6|2289.3|2289.3|2289|10
1619764510000|2021-04-30 06:35:10|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|3
1619764520000|2021-04-30 06:35:20|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1619764530000|2021-04-30 06:35:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|3
1619764540000|2021-04-30 06:35:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1619764550000|2021-04-30 06:35:50|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1619764560000|2021-04-30 06:36:00|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|2
1619764590000|2021-04-30 06:36:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1619764600000|2021-04-30 06:36:40|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1619764610000|2021-04-30 06:36:50|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|8
1619764620000|2021-04-30 06:37:00|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|4
1619764640000|2021-04-30 06:37:20|||||||||2
1619764650000|2021-04-30 06:37:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1619764660000|2021-04-30 06:37:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|2
1619764680000|2021-04-30 06:38:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1619764700000|2021-04-30 06:38:20|||||||||2
1619764730000|2021-04-30 06:38:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1619764890000|2021-04-30 06:41:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1619764960000|2021-04-30 06:42:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1619764970000|2021-04-30 06:42:50|||||||||2
1619764990000|2021-04-30 06:43:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|3
1619765010000|2021-04-30 06:43:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|5
1619765040000|2021-04-30 06:44:00|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1619765160000|2021-04-30 06:46:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1619765180000|2021-04-30 06:46:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1619765270000|2021-04-30 06:47:50|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1619765290000|2021-04-30 06:48:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2
1619765390000|2021-04-30 06:49:50|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1619765420000|2021-04-30 06:50:20|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1619765470000|2021-04-30 06:51:10|2289.5|2289.2|2289.4|2289.1|2289.8|2289.5|2289.4|2289.1|28
1619765480000|2021-04-30 06:51:20|2289.3|2289|2289.3|2289|2289.3|2289|2289.2|2288.9|6
1619765490000|2021-04-30 06:51:30|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.2|2288.9|10
1619765500000|2021-04-30 06:51:40|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|3
1619765530000|2021-04-30 06:52:10|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1619765540000|2021-04-30 06:52:20|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|8
1619765560000|2021-04-30 06:52:40|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1619765600000|2021-04-30 06:53:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1619765620000|2021-04-30 06:53:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1619765630000|2021-04-30 06:53:50|2289.3|2289|2289|2288.7|2289.3|2289|2289|2288.7|8
1619765640000|2021-04-30 06:54:00|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2
1619765650000|2021-04-30 06:54:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1619765680000|2021-04-30 06:54:40|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|4
1619765700000|2021-04-30 06:55:00|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289|2288.7|6
1619765720000|2021-04-30 06:55:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1619765730000|2021-04-30 06:55:30|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|3
1619765740000|2021-04-30 06:55:40|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|2
1619765790000|2021-04-30 06:56:30|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1619765800000|2021-04-30 06:56:40|||||||||3
1619765810000|2021-04-30 06:56:50|||||||||1
1619765830000|2021-04-30 06:57:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|4
1619765840000|2021-04-30 06:57:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|5
1619765870000|2021-04-30 06:57:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1619765900000|2021-04-30 06:58:20|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|7
1619765910000|2021-04-30 06:58:30|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2289|2288.7|9
1619765940000|2021-04-30 06:59:00|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|2
1619765990000|2021-04-30 06:59:50|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|8
1619766000000|2021-04-30 07:00:00|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.2|2287.9|30
1619766010000|2021-04-30 07:00:10|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2288.5|2288.2|22
1619766020000|2021-04-30 07:00:20|2288.8|2288.5|2289.1|2288.8|2289.3|2289|2288.8|2288.5|20
1619766030000|2021-04-30 07:00:30|2289|2288.7|2289|2288.7|2289|2288.7|2288.8|2288.5|3
1619766040000|2021-04-30 07:00:40|2288.9|2288.6|2288.5|2288.2|2288.9|2288.6|2288.5|2288.2|4
1619766050000|2021-04-30 07:00:50|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|5
1619766060000|2021-04-30 07:01:00|2288.8|2288.5|2287.5|2287.2|2288.9|2288.6|2287.5|2287.2|195
1619766070000|2021-04-30 07:01:10|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.5|2287.2|48
1619766080000|2021-04-30 07:01:20|2287.7|2287.4|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|25
1619766090000|2021-04-30 07:01:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1619766100000|2021-04-30 07:01:40|2287.7|2287.4|2288.2|2287.9|2288.4|2288.1|2287.7|2287.4|19
1619766110000|2021-04-30 07:01:50|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|4
1619766120000|2021-04-30 07:02:00|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|13
1619766130000|2021-04-30 07:02:10|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|5
1619766140000|2021-04-30 07:02:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1619766150000|2021-04-30 07:02:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1619766160000|2021-04-30 07:02:40|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|3
1619766170000|2021-04-30 07:02:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1619766180000|2021-04-30 07:03:00|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|5
1619766190000|2021-04-30 07:03:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1619766200000|2021-04-30 07:03:20|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|6
1619766210000|2021-04-30 07:03:30|2287.8|2287.5|2287.4|2287.1|2287.8|2287.5|2287.4|2287.1|7
1619766220000|2021-04-30 07:03:40|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|5
1619766230000|2021-04-30 07:03:50|2287.6|2287.3|2287|2286.7|2287.6|2287.3|2287|2286.7|6
1619766240000|2021-04-30 07:04:00|||||||||1
1619766250000|2021-04-30 07:04:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|6
1619766260000|2021-04-30 07:04:20|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.3|2287|9
1619766270000|2021-04-30 07:04:30|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.3|2287|4
1619766280000|2021-04-30 07:04:40|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|5
1619766300000|2021-04-30 07:05:00|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2286.9|2286.6|4
1619766310000|2021-04-30 07:05:10|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.7|2286.4|7
1619766320000|2021-04-30 07:05:20|2287.1|2286.8|2287.2|2286.9|2287.6|2287.3|2287.1|2286.8|9
1619766330000|2021-04-30 07:05:30|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|5
1619766340000|2021-04-30 07:05:40|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|9
1619766350000|2021-04-30 07:05:50|2287.2|2286.9|2286.7|2286.4|2287.2|2286.9|2286.7|2286.4|8
1619766360000|2021-04-30 07:06:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2
1619766370000|2021-04-30 07:06:10|||||||||3
1619766380000|2021-04-30 07:06:20|2286.9|2286.6|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|16
1619766390000|2021-04-30 07:06:30|2287.2|2286.9|2286.8|2286.5|2287.3|2287|2286.8|2286.5|11
1619766400000|2021-04-30 07:06:40|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|3
1619766410000|2021-04-30 07:06:50|2287.1|2286.8|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|6
1619766420000|2021-04-30 07:07:00|2287.6|2287.3|2288|2287.7|2288|2287.7|2287.6|2287.3|4
1619766430000|2021-04-30 07:07:10|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|11
1619766440000|2021-04-30 07:07:20|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|6
1619766450000|2021-04-30 07:07:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1619766460000|2021-04-30 07:07:40|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|3
1619766470000|2021-04-30 07:07:50|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1619766490000|2021-04-30 07:08:10|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|2
1619766520000|2021-04-30 07:08:40|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1619766530000|2021-04-30 07:08:50|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|3
1619766540000|2021-04-30 07:09:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619766550000|2021-04-30 07:09:10|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|15
1619766560000|2021-04-30 07:09:20|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|2
1619766570000|2021-04-30 07:09:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|5
1619766580000|2021-04-30 07:09:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1619766590000|2021-04-30 07:09:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|14
1619766600000|2021-04-30 07:10:00|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|5
1619766610000|2021-04-30 07:10:10|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1619766630000|2021-04-30 07:10:30|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|5
1619766650000|2021-04-30 07:10:50|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619766660000|2021-04-30 07:11:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1619766670000|2021-04-30 07:11:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1619766680000|2021-04-30 07:11:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1619766690000|2021-04-30 07:11:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1619766700000|2021-04-30 07:11:40|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1619766710000|2021-04-30 07:11:50|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|2
1619766720000|2021-04-30 07:12:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1619766730000|2021-04-30 07:12:10|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|3
1619766750000|2021-04-30 07:12:30|||||||||2
1619766760000|2021-04-30 07:12:40|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|4
1619766780000|2021-04-30 07:13:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1619766790000|2021-04-30 07:13:10|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|5
1619766800000|2021-04-30 07:13:20|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|4
1619766840000|2021-04-30 07:14:00|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|14
1619766860000|2021-04-30 07:14:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1619766880000|2021-04-30 07:14:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1619766890000|2021-04-30 07:14:50|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|2
1619766900000|2021-04-30 07:15:00|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|30
1619766910000|2021-04-30 07:15:10|||||||||1
1619766920000|2021-04-30 07:15:20|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|5
1619766930000|2021-04-30 07:15:30|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|2
1619766940000|2021-04-30 07:15:40|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|4
1619766950000|2021-04-30 07:15:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1619766960000|2021-04-30 07:16:00|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1619767000000|2021-04-30 07:16:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|4
1619767010000|2021-04-30 07:16:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|4
1619767020000|2021-04-30 07:17:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619767030000|2021-04-30 07:17:10|2287.4|2287.1|2286.9|2286.6|2287.4|2287.1|2286.9|2286.6|5
1619767040000|2021-04-30 07:17:20|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2287|2286.7|2
1619767060000|2021-04-30 07:17:40|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1619767080000|2021-04-30 07:18:00|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1619767090000|2021-04-30 07:18:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1619767100000|2021-04-30 07:18:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|11
1619767110000|2021-04-30 07:18:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1619767120000|2021-04-30 07:18:40|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|21
1619767140000|2021-04-30 07:19:00|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|3
1619767160000|2021-04-30 07:19:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1619767170000|2021-04-30 07:19:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1619767180000|2021-04-30 07:19:40|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1619767190000|2021-04-30 07:19:50|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|4
1619767220000|2021-04-30 07:20:20|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|8
1619767230000|2021-04-30 07:20:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1619767260000|2021-04-30 07:21:00|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|2
1619767290000|2021-04-30 07:21:30|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|10
1619767300000|2021-04-30 07:21:40|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.2|2285.9|8
1619767320000|2021-04-30 07:22:00|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|2
1619767350000|2021-04-30 07:22:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1619767380000|2021-04-30 07:23:00|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|5
1619767390000|2021-04-30 07:23:10|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|3
1619767440000|2021-04-30 07:24:00|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|5
1619767450000|2021-04-30 07:24:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1619767460000|2021-04-30 07:24:20|||||||||1
1619767470000|2021-04-30 07:24:30|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|4
1619767490000|2021-04-30 07:24:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1619767500000|2021-04-30 07:25:00|2287.2|2286.9|2286.8|2286.5|2287.2|2286.9|2286.8|2286.5|3
1619767520000|2021-04-30 07:25:20|||||||||1
1619767580000|2021-04-30 07:26:20|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|5
1619767620000|2021-04-30 07:27:00|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|2
1619767640000|2021-04-30 07:27:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1619767660000|2021-04-30 07:27:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|6
1619767670000|2021-04-30 07:27:50|||||||||1
1619767680000|2021-04-30 07:28:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1619767690000|2021-04-30 07:28:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1619767700000|2021-04-30 07:28:20|||||||||1
1619767710000|2021-04-30 07:28:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1619767720000|2021-04-30 07:28:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|5
1619767760000|2021-04-30 07:29:20|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|5
1619767780000|2021-04-30 07:29:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1619767800000|2021-04-30 07:30:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1619767810000|2021-04-30 07:30:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1619767830000|2021-04-30 07:30:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|4
1619767850000|2021-04-30 07:30:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1619767870000|2021-04-30 07:31:10|||||||||2
1619767880000|2021-04-30 07:31:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|4
1619767890000|2021-04-30 07:31:30|||||||||1
1619767910000|2021-04-30 07:31:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1619767930000|2021-04-30 07:32:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|3
1619767940000|2021-04-30 07:32:20|||||||||3
1619767970000|2021-04-30 07:32:50|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|2
1619767980000|2021-04-30 07:33:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1619768010000|2021-04-30 07:33:30|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|2
1619768020000|2021-04-30 07:33:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1619768040000|2021-04-30 07:34:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1619768050000|2021-04-30 07:34:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|3
1619768060000|2021-04-30 07:34:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1619768070000|2021-04-30 07:34:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1619768090000|2021-04-30 07:34:50|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1619768100000|2021-04-30 07:35:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1619768110000|2021-04-30 07:35:10|2286.3|2286|2286.6|2286.3|2286.6|2286.3|2286.3|2286|3
1619768140000|2021-04-30 07:35:40|||||||||2
1619768150000|2021-04-30 07:35:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1619768210000|2021-04-30 07:36:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1619768220000|2021-04-30 07:37:00|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1619768250000|2021-04-30 07:37:30|||||||||1
1619768320000|2021-04-30 07:38:40|2285.8|2285.5|2286.2|2285.9|2286.2|2285.9|2285.8|2285.5|2
1619768330000|2021-04-30 07:38:50|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|3
1619768340000|2021-04-30 07:39:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1619768350000|2021-04-30 07:39:10|2286.3|2286|2286|2285.7|2286.3|2286|2286|2285.7|3
1619768360000|2021-04-30 07:39:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1619768380000|2021-04-30 07:39:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1619768400000|2021-04-30 07:40:00|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1619768410000|2021-04-30 07:40:10|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286.2|2285.9|3
1619768420000|2021-04-30 07:40:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1619768430000|2021-04-30 07:40:30|2286.7|2286.4|2287.3|2287|2287.3|2287|2286.6|2286.3|15
1619768450000|2021-04-30 07:40:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1619768480000|2021-04-30 07:41:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1619768490000|2021-04-30 07:41:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2
1619768540000|2021-04-30 07:42:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|3
1619768550000|2021-04-30 07:42:30|||||||||1
1619768630000|2021-04-30 07:43:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|5
1619768640000|2021-04-30 07:44:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1619768660000|2021-04-30 07:44:20|||||||||23
1619768690000|2021-04-30 07:44:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1619768700000|2021-04-30 07:45:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1619768730000|2021-04-30 07:45:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1619768740000|2021-04-30 07:45:40|2287.8|2287.5|2287.4|2287.1|2287.8|2287.5|2287.4|2287.1|4
1619768750000|2021-04-30 07:45:50|||||||||2
1619768790000|2021-04-30 07:46:30|2287.3|2287|2288|2287.7|2288|2287.7|2287.3|2287|9
1619768800000|2021-04-30 07:46:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1619768810000|2021-04-30 07:46:50|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619768820000|2021-04-30 07:47:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1619768830000|2021-04-30 07:47:10|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|3
1619768840000|2021-04-30 07:47:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619768850000|2021-04-30 07:47:30|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|7
1619768880000|2021-04-30 07:48:00|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2
1619768920000|2021-04-30 07:48:40|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|5
1619768930000|2021-04-30 07:48:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1619768940000|2021-04-30 07:49:00|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|4
1619768950000|2021-04-30 07:49:10|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1619768960000|2021-04-30 07:49:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2
1619768970000|2021-04-30 07:49:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1619768990000|2021-04-30 07:49:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1619769000000|2021-04-30 07:50:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619769030000|2021-04-30 07:50:30|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1619769060000|2021-04-30 07:51:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1619769070000|2021-04-30 07:51:10|||||||||1
1619769080000|2021-04-30 07:51:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2
1619769100000|2021-04-30 07:51:40|||||||||1
1619769130000|2021-04-30 07:52:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|3
1619769190000|2021-04-30 07:53:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1619769260000|2021-04-30 07:54:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1619769270000|2021-04-30 07:54:30|||||||||2
1619769280000|2021-04-30 07:54:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1619769310000|2021-04-30 07:55:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1619769320000|2021-04-30 07:55:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1619769370000|2021-04-30 07:56:10|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1619769380000|2021-04-30 07:56:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619769390000|2021-04-30 07:56:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2
1619769410000|2021-04-30 07:56:50|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|4
1619769430000|2021-04-30 07:57:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1619769440000|2021-04-30 07:57:20|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|3
1619769450000|2021-04-30 07:57:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619769470000|2021-04-30 07:57:50|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1619769540000|2021-04-30 07:59:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1619769560000|2021-04-30 07:59:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1619769580000|2021-04-30 07:59:40|||||||||1
1619769590000|2021-04-30 07:59:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1619769600000|2021-04-30 08:00:00|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|4
1619769610000|2021-04-30 08:00:10|||||||||4
1619769620000|2021-04-30 08:00:20|||||||||1
1619769630000|2021-04-30 08:00:30|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|14
1619769660000|2021-04-30 08:01:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1619769680000|2021-04-30 08:01:20|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|2
1619769690000|2021-04-30 08:01:30|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.3|2286|5
1619769700000|2021-04-30 08:01:40|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|8
1619769710000|2021-04-30 08:01:50|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|2
1619769730000|2021-04-30 08:02:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1619769740000|2021-04-30 08:02:20|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|3
1619769750000|2021-04-30 08:02:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1619769770000|2021-04-30 08:02:50|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1619769780000|2021-04-30 08:03:00|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|3
1619769820000|2021-04-30 08:03:40|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1619769830000|2021-04-30 08:03:50|||||||||1
1619769840000|2021-04-30 08:04:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1619769870000|2021-04-30 08:04:30|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|3
1619769880000|2021-04-30 08:04:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1619769890000|2021-04-30 08:04:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1619769920000|2021-04-30 08:05:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1619769960000|2021-04-30 08:06:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1619769990000|2021-04-30 08:06:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1619770000000|2021-04-30 08:06:40|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|9
1619770010000|2021-04-30 08:06:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1619770020000|2021-04-30 08:07:00|||||||||2
1619770040000|2021-04-30 08:07:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1619770060000|2021-04-30 08:07:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|3
1619770070000|2021-04-30 08:07:50|||||||||6
1619770080000|2021-04-30 08:08:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1619770090000|2021-04-30 08:08:10|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|5
1619770110000|2021-04-30 08:08:30|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|8
1619770120000|2021-04-30 08:08:40|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|5
1619770140000|2021-04-30 08:09:00|||||||||2
1619770150000|2021-04-30 08:09:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1619770160000|2021-04-30 08:09:20|2284.7|2284.4|2285|2284.7|2285|2284.7|2284.7|2284.4|3
1619770170000|2021-04-30 08:09:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|3
1619770180000|2021-04-30 08:09:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1619770190000|2021-04-30 08:09:50|2284.7|2284.4|2284.2|2283.9|2284.7|2284.4|2284.2|2283.9|13
1619770200000|2021-04-30 08:10:00|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|4
1619770210000|2021-04-30 08:10:10|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|5
1619770220000|2021-04-30 08:10:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|5
1619770240000|2021-04-30 08:10:40|2284.9|2284.6|2285.3|2285|2285.3|2285|2284.9|2284.6|12
1619770260000|2021-04-30 08:11:00|2285|2284.7|2285.1|2284.8|2285.3|2285|2285|2284.7|11
1619770270000|2021-04-30 08:11:10|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|4
1619770280000|2021-04-30 08:11:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1619770290000|2021-04-30 08:11:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1619770300000|2021-04-30 08:11:40|2285.5|2285.2|2285.6|2285.3|2285.9|2285.6|2285.5|2285.2|3
1619770320000|2021-04-30 08:12:00|||||||||2
1619770330000|2021-04-30 08:12:10|||||||||2
1619770350000|2021-04-30 08:12:30|||||||||1
1619770380000|2021-04-30 08:13:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1619770390000|2021-04-30 08:13:10|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|9
1619770400000|2021-04-30 08:13:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1619770430000|2021-04-30 08:13:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1619770440000|2021-04-30 08:14:00|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1619770460000|2021-04-30 08:14:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1619770470000|2021-04-30 08:14:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|4
1619770500000|2021-04-30 08:15:00|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|3
1619770510000|2021-04-30 08:15:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|7
1619770520000|2021-04-30 08:15:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1619770530000|2021-04-30 08:15:30|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|3
1619770540000|2021-04-30 08:15:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1619770550000|2021-04-30 08:15:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|3
1619770560000|2021-04-30 08:16:00|2284.7|2284.4|2285.1|2284.8|2285.1|2284.8|2284.7|2284.4|10
1619770570000|2021-04-30 08:16:10|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2285|2284.7|8
1619770580000|2021-04-30 08:16:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1619770600000|2021-04-30 08:16:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1619770620000|2021-04-30 08:17:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2
1619770640000|2021-04-30 08:17:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1619770670000|2021-04-30 08:17:50|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|5
1619770710000|2021-04-30 08:18:30|||||||||1
1619770740000|2021-04-30 08:19:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1619770790000|2021-04-30 08:19:50|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|5
1619770800000|2021-04-30 08:20:00|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|7
1619770820000|2021-04-30 08:20:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|3
1619770830000|2021-04-30 08:20:30|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|3
1619770850000|2021-04-30 08:20:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1619770860000|2021-04-30 08:21:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1619770880000|2021-04-30 08:21:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1619770890000|2021-04-30 08:21:30|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|3
1619770910000|2021-04-30 08:21:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|3
1619770920000|2021-04-30 08:22:00|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|2
1619770950000|2021-04-30 08:22:30|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1619770990000|2021-04-30 08:23:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1619771010000|2021-04-30 08:23:30|||||||||1
1619771040000|2021-04-30 08:24:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1619771050000|2021-04-30 08:24:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1619771070000|2021-04-30 08:24:30|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|4
1619771080000|2021-04-30 08:24:40|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1619771110000|2021-04-30 08:25:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2
1619771120000|2021-04-30 08:25:20|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|2
1619771140000|2021-04-30 08:25:40|||||||||3
1619771160000|2021-04-30 08:26:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1619771200000|2021-04-30 08:26:40|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|3
1619771240000|2021-04-30 08:27:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1619771280000|2021-04-30 08:28:00|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|5
1619771290000|2021-04-30 08:28:10|||||||||1
1619771300000|2021-04-30 08:28:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2
1619771310000|2021-04-30 08:28:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|3
1619771330000|2021-04-30 08:28:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|4
1619771340000|2021-04-30 08:29:00|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|7
1619771370000|2021-04-30 08:29:30|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.8|2287.5|9
1619771380000|2021-04-30 08:29:40|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619771400000|2021-04-30 08:30:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1619771410000|2021-04-30 08:30:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1619771440000|2021-04-30 08:30:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|3
1619771460000|2021-04-30 08:31:00|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|4
1619771470000|2021-04-30 08:31:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|4
1619771480000|2021-04-30 08:31:20|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|4
1619771490000|2021-04-30 08:31:30|||||||||1
1619771500000|2021-04-30 08:31:40|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|7
1619771530000|2021-04-30 08:32:10|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|6
1619771540000|2021-04-30 08:32:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2
1619771550000|2021-04-30 08:32:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1619771560000|2021-04-30 08:32:40|||||||||1
1619771570000|2021-04-30 08:32:50|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1619771580000|2021-04-30 08:33:00|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|2
1619771590000|2021-04-30 08:33:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1619771630000|2021-04-30 08:33:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1619771660000|2021-04-30 08:34:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1619771670000|2021-04-30 08:34:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1619771680000|2021-04-30 08:34:40|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|16
1619771690000|2021-04-30 08:34:50|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.3|2287|5
1619771700000|2021-04-30 08:35:00|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|6
1619771720000|2021-04-30 08:35:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|3
1619771740000|2021-04-30 08:35:40|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.3|2287|13
1619771750000|2021-04-30 08:35:50|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2
1619771780000|2021-04-30 08:36:20|2287.7|2287.4|2287.2|2286.9|2287.7|2287.4|2287.2|2286.9|4
1619771790000|2021-04-30 08:36:30|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1619771820000|2021-04-30 08:37:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1619771860000|2021-04-30 08:37:40|2287.3|2287|2287|2286.7|2287.3|2287|2287|2286.7|6
1619771900000|2021-04-30 08:38:20|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|2
1619771950000|2021-04-30 08:39:10|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|4
1619771960000|2021-04-30 08:39:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1619771990000|2021-04-30 08:39:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|5
1619772000000|2021-04-30 08:40:00|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|5
1619772010000|2021-04-30 08:40:10|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|2
1619772040000|2021-04-30 08:40:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1619772070000|2021-04-30 08:41:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|7
1619772090000|2021-04-30 08:41:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1619772110000|2021-04-30 08:41:50|2286.6|2286.3|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|4
1619772140000|2021-04-30 08:42:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1619772160000|2021-04-30 08:42:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1619772170000|2021-04-30 08:42:50|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1619772210000|2021-04-30 08:43:30|2286.8|2286.5|2286.1|2285.8|2286.8|2286.5|2286.1|2285.8|34
1619772220000|2021-04-30 08:43:40|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|20
1619772240000|2021-04-30 08:44:00|||||||||5
1619772260000|2021-04-30 08:44:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1619772290000|2021-04-30 08:44:50|2286.9|2286.6|2286.4|2286.1|2286.9|2286.6|2286.4|2286.1|5
1619772300000|2021-04-30 08:45:00|2286.1|2285.8|2284.9|2284.6|2286.1|2285.8|2284.9|2284.6|57
1619772310000|2021-04-30 08:45:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|3
1619772350000|2021-04-30 08:45:50|2286|2285.7|2285.6|2285.3|2286|2285.7|2285.6|2285.3|4
1619772370000|2021-04-30 08:46:10|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|5
1619772380000|2021-04-30 08:46:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|6
1619772390000|2021-04-30 08:46:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|4
1619772420000|2021-04-30 08:47:00|||||||||5
1619772430000|2021-04-30 08:47:10|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.7|2285.4|10
1619772470000|2021-04-30 08:47:50|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|10
1619772480000|2021-04-30 08:48:00|2285.5|2285.2|2284.9|2284.6|2285.5|2285.2|2284.9|2284.6|24
1619772510000|2021-04-30 08:48:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1619772520000|2021-04-30 08:48:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1619772540000|2021-04-30 08:49:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1619772550000|2021-04-30 08:49:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1619772570000|2021-04-30 08:49:30|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|4
1619772610000|2021-04-30 08:50:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|4
1619772620000|2021-04-30 08:50:20|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|5
1619772630000|2021-04-30 08:50:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1619772650000|2021-04-30 08:50:50|||||||||2
1619772730000|2021-04-30 08:52:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1619772750000|2021-04-30 08:52:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1619772790000|2021-04-30 08:53:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|1
1619772810000|2021-04-30 08:53:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1619772820000|2021-04-30 08:53:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1619772850000|2021-04-30 08:54:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1619772890000|2021-04-30 08:54:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|4
1619772920000|2021-04-30 08:55:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1619772940000|2021-04-30 08:55:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1619772950000|2021-04-30 08:55:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1619772960000|2021-04-30 08:56:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|5
1619773000000|2021-04-30 08:56:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1619773030000|2021-04-30 08:57:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1619773040000|2021-04-30 08:57:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1619773070000|2021-04-30 08:57:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1619773090000|2021-04-30 08:58:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|6
1619773110000|2021-04-30 08:58:30|||||||||2
1619773120000|2021-04-30 08:58:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|6
1619773130000|2021-04-30 08:58:50|2286.3|2286|2286.1|2285.8|2286.3|2286|2285.8|2285.5|19
1619773140000|2021-04-30 08:59:00|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|9
1619773150000|2021-04-30 08:59:10|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|9
1619773160000|2021-04-30 08:59:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|4
1619773170000|2021-04-30 08:59:30|||||||||1
1619773190000|2021-04-30 08:59:50|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|2
1619773200000|2021-04-30 09:00:00|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|6
1619773210000|2021-04-30 09:00:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|3
1619773220000|2021-04-30 09:00:20|||||||||5
1619773230000|2021-04-30 09:00:30|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|10
1619773240000|2021-04-30 09:00:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1619773250000|2021-04-30 09:00:50|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|2
1619773260000|2021-04-30 09:01:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|4
1619773270000|2021-04-30 09:01:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|5
1619773280000|2021-04-30 09:01:20|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|5
1619773300000|2021-04-30 09:01:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|3
1619773320000|2021-04-30 09:02:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1619773350000|2021-04-30 09:02:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1619773360000|2021-04-30 09:02:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1619773370000|2021-04-30 09:02:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1619773390000|2021-04-30 09:03:10|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|2
1619773420000|2021-04-30 09:03:40|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|3
1619773460000|2021-04-30 09:04:20|||||||||1
1619773500000|2021-04-30 09:05:00|2287.2|2286.9|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|3
1619773510000|2021-04-30 09:05:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1619773520000|2021-04-30 09:05:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1619773530000|2021-04-30 09:05:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1619773560000|2021-04-30 09:06:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1619773590000|2021-04-30 09:06:30|2286.9|2286.6|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|5
1619773610000|2021-04-30 09:06:50|2287.7|2287.4|2288.3|2288|2288.3|2288|2287.4|2287.1|44
1619773620000|2021-04-30 09:07:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2287.9|2287.6|50
1619773630000|2021-04-30 09:07:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|13
1619773640000|2021-04-30 09:07:20|||||||||1
1619773660000|2021-04-30 09:07:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|3
1619773670000|2021-04-30 09:07:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|15
1619773700000|2021-04-30 09:08:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|5
1619773710000|2021-04-30 09:08:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|4
1619773730000|2021-04-30 09:08:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|5
1619773740000|2021-04-30 09:09:00|||||||||2
1619773750000|2021-04-30 09:09:10|2288.6|2288.3|2289|2288.7|2289|2288.7|2288.3|2288|27
1619773760000|2021-04-30 09:09:20|2289.2|2288.9|2288.3|2288|2289.2|2288.9|2288.3|2288|49
1619773770000|2021-04-30 09:09:30|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|4
1619773780000|2021-04-30 09:09:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1619773810000|2021-04-30 09:10:10|||||||||1
1619773850000|2021-04-30 09:10:50|||||||||2
1619773860000|2021-04-30 09:11:00|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2288.3|2288|9
1619773880000|2021-04-30 09:11:20|2288.3|2288|2288.1|2287.8|2288.3|2288|2288.1|2287.8|4
1619773900000|2021-04-30 09:11:40|||||||||1
1619773930000|2021-04-30 09:12:10|||||||||1
1619773980000|2021-04-30 09:13:00|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|2
1619773990000|2021-04-30 09:13:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1619774000000|2021-04-30 09:13:20|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|2
1619774030000|2021-04-30 09:13:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1619774040000|2021-04-30 09:14:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2
1619774070000|2021-04-30 09:14:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1619774100000|2021-04-30 09:15:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1619774110000|2021-04-30 09:15:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1619774160000|2021-04-30 09:16:00|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|13
1619774170000|2021-04-30 09:16:10|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|9
1619774190000|2021-04-30 09:16:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1619774220000|2021-04-30 09:17:00|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1619774260000|2021-04-30 09:17:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1619774270000|2021-04-30 09:17:50|||||||||1
1619774280000|2021-04-30 09:18:00|||||||||1
1619774320000|2021-04-30 09:18:40|2288|2287.7|2288.3|2288|2288.3|2288|2288|2287.7|19
1619774330000|2021-04-30 09:18:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1619774380000|2021-04-30 09:19:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1619774400000|2021-04-30 09:20:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1619774420000|2021-04-30 09:20:20|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|2
1619774430000|2021-04-30 09:20:30|||||||||1
1619774440000|2021-04-30 09:20:40|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.2|2286.9|24
1619774460000|2021-04-30 09:21:00|2287.1|2286.8|2287.5|2287.2|2287.5|2287.2|2286.9|2286.6|28
1619774470000|2021-04-30 09:21:10|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|2
1619774490000|2021-04-30 09:21:30|2287.8|2287.5|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|2
1619774510000|2021-04-30 09:21:50|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619774520000|2021-04-30 09:22:00|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|2
1619774540000|2021-04-30 09:22:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1619774550000|2021-04-30 09:22:30|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|3
1619774610000|2021-04-30 09:23:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1619774700000|2021-04-30 09:25:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1619774750000|2021-04-30 09:25:50|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|4
1619774770000|2021-04-30 09:26:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|3
1619774780000|2021-04-30 09:26:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1619774850000|2021-04-30 09:27:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2
1619774910000|2021-04-30 09:28:30|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|5
1619774970000|2021-04-30 09:29:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1619775000000|2021-04-30 09:30:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|4
1619775030000|2021-04-30 09:30:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1619775060000|2021-04-30 09:31:00|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|3
1619775070000|2021-04-30 09:31:10|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1619775080000|2021-04-30 09:31:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1619775110000|2021-04-30 09:31:50|2288.3|2288|2288.1|2287.8|2288.3|2288|2288.1|2287.8|3
1619775140000|2021-04-30 09:32:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1619775180000|2021-04-30 09:33:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1619775220000|2021-04-30 09:33:40|||||||||1
1619775240000|2021-04-30 09:34:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1619775250000|2021-04-30 09:34:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|3
1619775260000|2021-04-30 09:34:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|3
1619775270000|2021-04-30 09:34:30|||||||||1
1619775300000|2021-04-30 09:35:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1619775310000|2021-04-30 09:35:10|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|4
1619775350000|2021-04-30 09:35:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1619775360000|2021-04-30 09:36:00|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|3
1619775370000|2021-04-30 09:36:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1619775380000|2021-04-30 09:36:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1619775420000|2021-04-30 09:37:00|||||||||1
1619775430000|2021-04-30 09:37:10|2288.1|2287.8|2287.6|2287.3|2288.1|2287.8|2287.2|2286.9|14
1619775450000|2021-04-30 09:37:30|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2
1619775480000|2021-04-30 09:38:00|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|4
1619775510000|2021-04-30 09:38:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1619775520000|2021-04-30 09:38:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1619775530000|2021-04-30 09:38:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1619775540000|2021-04-30 09:39:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1619775560000|2021-04-30 09:39:20|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|4
1619775590000|2021-04-30 09:39:50|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1619775600000|2021-04-30 09:40:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1619775620000|2021-04-30 09:40:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1619775630000|2021-04-30 09:40:30|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|5
1619775640000|2021-04-30 09:40:40|||||||||4
1619775650000|2021-04-30 09:40:50|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1619775670000|2021-04-30 09:41:10|2285.6|2285.3|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|106
1619775680000|2021-04-30 09:41:20|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|15
1619775690000|2021-04-30 09:41:30|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|4
1619775700000|2021-04-30 09:41:40|2285.5|2285.2|2284.6|2284.3|2285.5|2285.2|2284.6|2284.3|12
1619775710000|2021-04-30 09:41:50|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|24
1619775720000|2021-04-30 09:42:00|2284.3|2284|2284.3|2284|2284.5|2284.2|2283.5|2283.2|43
1619775730000|2021-04-30 09:42:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|4
1619775740000|2021-04-30 09:42:20|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|6
1619775750000|2021-04-30 09:42:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1619775790000|2021-04-30 09:43:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1619775800000|2021-04-30 09:43:20|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|3
1619775820000|2021-04-30 09:43:40|2286.2|2285.9|2285.6|2285.3|2286.2|2285.9|2285.6|2285.3|5
1619775830000|2021-04-30 09:43:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1619775860000|2021-04-30 09:44:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1619775870000|2021-04-30 09:44:30|2286.3|2286|2286.4|2286.1|2286.7|2286.4|2286.3|2286|3
1619775900000|2021-04-30 09:45:00|2286.8|2286.5|2287.3|2287|2287.3|2287|2286.8|2286.5|13
1619775910000|2021-04-30 09:45:10|2287|2286.7|2287.3|2287|2287.3|2287|2287|2286.7|5
1619775920000|2021-04-30 09:45:20|||||||||1
1619775940000|2021-04-30 09:45:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1619775950000|2021-04-30 09:45:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1619775970000|2021-04-30 09:46:10|||||||||1
1619776000000|2021-04-30 09:46:40|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|10
1619776010000|2021-04-30 09:46:50|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1619776040000|2021-04-30 09:47:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1619776060000|2021-04-30 09:47:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1619776090000|2021-04-30 09:48:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1619776100000|2021-04-30 09:48:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1619776110000|2021-04-30 09:48:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1619776120000|2021-04-30 09:48:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1619776130000|2021-04-30 09:48:50|||||||||1
1619776140000|2021-04-30 09:49:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1619776150000|2021-04-30 09:49:10|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|4
1619776200000|2021-04-30 09:50:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1619776230000|2021-04-30 09:50:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|5
1619776240000|2021-04-30 09:50:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1619776260000|2021-04-30 09:51:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1619776280000|2021-04-30 09:51:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1619776290000|2021-04-30 09:51:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1619776310000|2021-04-30 09:51:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1619776320000|2021-04-30 09:52:00|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1619776330000|2021-04-30 09:52:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1619776340000|2021-04-30 09:52:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1619776370000|2021-04-30 09:52:50|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|4
1619776380000|2021-04-30 09:53:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1619776390000|2021-04-30 09:53:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|3
1619776400000|2021-04-30 09:53:20|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.7|2285.4|3
1619776410000|2021-04-30 09:53:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1619776420000|2021-04-30 09:53:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1619776450000|2021-04-30 09:54:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|2
1619776460000|2021-04-30 09:54:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1619776480000|2021-04-30 09:54:40|2285.5|2285.2|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|6
1619776530000|2021-04-30 09:55:30|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|3
1619776540000|2021-04-30 09:55:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1619776560000|2021-04-30 09:56:00|||||||||1
1619776570000|2021-04-30 09:56:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1619776620000|2021-04-30 09:57:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1619776640000|2021-04-30 09:57:20|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.3|2285|7
1619776660000|2021-04-30 09:57:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1619776670000|2021-04-30 09:57:50|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1619776680000|2021-04-30 09:58:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1619776690000|2021-04-30 09:58:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|4
1619776700000|2021-04-30 09:58:20|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|21
1619776710000|2021-04-30 09:58:30|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|29
1619776740000|2021-04-30 09:59:00|2285.2|2284.9|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|6
1619776750000|2021-04-30 09:59:10|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|2
1619776770000|2021-04-30 09:59:30|2285|2284.7|2285|2284.7|2285.2|2284.9|2285|2284.7|7
1619776780000|2021-04-30 09:59:40|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1619776800000|2021-04-30 10:00:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|3
1619776810000|2021-04-30 10:00:10|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|4
1619776820000|2021-04-30 10:00:20|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.3|2284|10
1619776830000|2021-04-30 10:00:30|||||||||2
1619776840000|2021-04-30 10:00:40|||||||||2
1619776850000|2021-04-30 10:00:50|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|2
1619776870000|2021-04-30 10:01:10|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1619776880000|2021-04-30 10:01:20|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|3
1619776900000|2021-04-30 10:01:40|||||||||1
1619776920000|2021-04-30 10:02:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|6
1619776930000|2021-04-30 10:02:10|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1619776960000|2021-04-30 10:02:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1619776970000|2021-04-30 10:02:50|||||||||2
1619776980000|2021-04-30 10:03:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|1
1619776990000|2021-04-30 10:03:10|2284.6|2284.3|2284.3|2284|2284.6|2284.3|2284.3|2284|2
1619777010000|2021-04-30 10:03:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1619777020000|2021-04-30 10:03:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1619777040000|2021-04-30 10:04:00|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|6
1619777050000|2021-04-30 10:04:10|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.8|2283.5|5
1619777060000|2021-04-30 10:04:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1619777070000|2021-04-30 10:04:30|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2284|2283.7|2
1619777080000|2021-04-30 10:04:40|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|3
1619777090000|2021-04-30 10:04:50|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|4
1619777100000|2021-04-30 10:05:00|2283.5|2283.2|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|5
1619777110000|2021-04-30 10:05:10|2283.1|2282.8|2282.6|2282.3|2283.1|2282.8|2282.4|2282.1|43
1619777120000|2021-04-30 10:05:20|2282|2281.7|2281.4|2281.1|2282.2|2281.9|2281.4|2281.1|67
1619777130000|2021-04-30 10:05:30|2281.5|2281.2|2282|2281.7|2282|2281.7|2281.3|2281|12
1619777140000|2021-04-30 10:05:40|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|9
1619777170000|2021-04-30 10:06:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1619777180000|2021-04-30 10:06:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|5
1619777200000|2021-04-30 10:06:40|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|8
1619777220000|2021-04-30 10:07:00|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|3
1619777230000|2021-04-30 10:07:10|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2
1619777240000|2021-04-30 10:07:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|12
1619777260000|2021-04-30 10:07:40|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|8
1619777270000|2021-04-30 10:07:50|||||||||1
1619777280000|2021-04-30 10:08:00|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|2
1619777290000|2021-04-30 10:08:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1619777300000|2021-04-30 10:08:20|2282.4|2282.1|2282|2281.7|2282.5|2282.2|2282|2281.7|31
1619777310000|2021-04-30 10:08:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|5
1619777320000|2021-04-30 10:08:40|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|2
1619777330000|2021-04-30 10:08:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|4
1619777350000|2021-04-30 10:09:10|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.8|2282.5|10
1619777360000|2021-04-30 10:09:20|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|7
1619777370000|2021-04-30 10:09:30|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|4
1619777380000|2021-04-30 10:09:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1619777400000|2021-04-30 10:10:00|2283.7|2283.4|2283.3|2283|2283.7|2283.4|2283.3|2283|6
1619777420000|2021-04-30 10:10:20|2283.8|2283.5|2283.4|2283.1|2283.8|2283.5|2283.4|2283.1|24
1619777430000|2021-04-30 10:10:30|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1619777440000|2021-04-30 10:10:40|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|5
1619777450000|2021-04-30 10:10:50|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|1
1619777460000|2021-04-30 10:11:00|||||||||2
1619777470000|2021-04-30 10:11:10|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|2
1619777480000|2021-04-30 10:11:20|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|4
1619777490000|2021-04-30 10:11:30|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1619777500000|2021-04-30 10:11:40|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1619777520000|2021-04-30 10:12:00|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|4
1619777530000|2021-04-30 10:12:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|7
1619777540000|2021-04-30 10:12:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1619777590000|2021-04-30 10:13:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|4
1619777610000|2021-04-30 10:13:30|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2
1619777620000|2021-04-30 10:13:40|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|2
1619777640000|2021-04-30 10:14:00|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1619777650000|2021-04-30 10:14:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1619777680000|2021-04-30 10:14:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1619777700000|2021-04-30 10:15:00|2283.4|2283.1|2283|2282.7|2283.4|2283.1|2283|2282.7|3
1619777730000|2021-04-30 10:15:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2
1619777740000|2021-04-30 10:15:40|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|2
1619777760000|2021-04-30 10:16:00|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|2
1619777770000|2021-04-30 10:16:10|2282.4|2282.1|2282|2281.7|2282.4|2282.1|2282|2281.7|3
1619777780000|2021-04-30 10:16:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|5
1619777790000|2021-04-30 10:16:30|||||||||1
1619777800000|2021-04-30 10:16:40|||||||||1
1619777810000|2021-04-30 10:16:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1619777830000|2021-04-30 10:17:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1619777890000|2021-04-30 10:18:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1619777970000|2021-04-30 10:19:30|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1619778020000|2021-04-30 10:20:20|2281.9|2281.6|2282.8|2282.5|2282.8|2282.5|2281.9|2281.6|18
1619778040000|2021-04-30 10:20:40|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1619778090000|2021-04-30 10:21:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1619778100000|2021-04-30 10:21:40|2283|2282.7|2282.2|2281.9|2283|2282.7|2282.2|2281.9|8
1619778110000|2021-04-30 10:21:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1619778120000|2021-04-30 10:22:00|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|8
1619778170000|2021-04-30 10:22:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1619778190000|2021-04-30 10:23:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2
1619778210000|2021-04-30 10:23:30|||||||||1
1619778230000|2021-04-30 10:23:50|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|3
1619778250000|2021-04-30 10:24:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1619778260000|2021-04-30 10:24:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|9
1619778270000|2021-04-30 10:24:30|2281.6|2281.3|2279.2|2278.9|2282|2281.7|2278.8|2278.5|300
1619778280000|2021-04-30 10:24:40|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.6|2278.3|42
1619778290000|2021-04-30 10:24:50|2279.6|2279.3|2279.8|2279.5|2280.2|2279.9|2279.6|2279.3|14
1619778300000|2021-04-30 10:25:00|||||||||9
1619778310000|2021-04-30 10:25:10|2280.1|2279.8|2280|2279.7|2280.3|2280|2280|2279.7|6
1619778320000|2021-04-30 10:25:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1619778330000|2021-04-30 10:25:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1619778340000|2021-04-30 10:25:40|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|9
1619778350000|2021-04-30 10:25:50|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.6|2280.3|7
1619778360000|2021-04-30 10:26:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1619778370000|2021-04-30 10:26:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|14
1619778420000|2021-04-30 10:27:00|||||||||5
1619778430000|2021-04-30 10:27:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|3
1619778440000|2021-04-30 10:27:20|||||||||5
1619778450000|2021-04-30 10:27:30|2281|2280.7|2281.3|2281|2281.3|2281|2281|2280.7|5
1619778480000|2021-04-30 10:28:00|2281|2280.7|2281.4|2281.1|2281.4|2281.1|2281|2280.7|4
1619778520000|2021-04-30 10:28:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1619778530000|2021-04-30 10:28:50|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2280.9|2280.6|3
1619778560000|2021-04-30 10:29:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1619778580000|2021-04-30 10:29:40|||||||||2
1619778610000|2021-04-30 10:30:10|2281.6|2281.3|2281|2280.7|2281.8|2281.5|2281|2280.7|17
1619778620000|2021-04-30 10:30:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1619778630000|2021-04-30 10:30:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2
1619778660000|2021-04-30 10:31:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1619778670000|2021-04-30 10:31:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|3
1619778690000|2021-04-30 10:31:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|6
1619778700000|2021-04-30 10:31:40|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1619778710000|2021-04-30 10:31:50|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|6
1619778740000|2021-04-30 10:32:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|3
1619778750000|2021-04-30 10:32:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1619778760000|2021-04-30 10:32:40|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.7|2280.4|8
1619778770000|2021-04-30 10:32:50|2280.8|2280.5|2280.4|2280.1|2280.8|2280.5|2280.2|2279.9|14
1619778790000|2021-04-30 10:33:10|||||||||10
1619778800000|2021-04-30 10:33:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1619778810000|2021-04-30 10:33:30|||||||||1
1619778820000|2021-04-30 10:33:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1619778830000|2021-04-30 10:33:50|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|2
1619778840000|2021-04-30 10:34:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1619778860000|2021-04-30 10:34:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1619778900000|2021-04-30 10:35:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|5
1619778910000|2021-04-30 10:35:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1619778920000|2021-04-30 10:35:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1619778930000|2021-04-30 10:35:30|2281.3|2281|2281|2280.7|2281.3|2281|2281|2280.7|7
1619778950000|2021-04-30 10:35:50|||||||||1
1619778990000|2021-04-30 10:36:30|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2
1619779020000|2021-04-30 10:37:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1619779030000|2021-04-30 10:37:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1619779040000|2021-04-30 10:37:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|5
1619779060000|2021-04-30 10:37:40|||||||||2
1619779070000|2021-04-30 10:37:50|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.7|2280.4|8
1619779080000|2021-04-30 10:38:00|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|7
1619779090000|2021-04-30 10:38:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1619779100000|2021-04-30 10:38:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1619779110000|2021-04-30 10:38:30|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|5
1619779120000|2021-04-30 10:38:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1619779130000|2021-04-30 10:38:50|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|14
1619779140000|2021-04-30 10:39:00|2279.7|2279.4|2279|2278.7|2279.7|2279.4|2279|2278.7|6
1619779150000|2021-04-30 10:39:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1619779160000|2021-04-30 10:39:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2
1619779170000|2021-04-30 10:39:30|||||||||1
1619779180000|2021-04-30 10:39:40|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|3
1619779200000|2021-04-30 10:40:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1619779220000|2021-04-30 10:40:20|2279.4|2279.1|2278.9|2278.6|2279.4|2279.1|2278.9|2278.6|11
1619779230000|2021-04-30 10:40:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1619779240000|2021-04-30 10:40:40|2279|2278.7|2279|2278.7|2279|2278.7|2278.9|2278.6|4
1619779250000|2021-04-30 10:40:50|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|20
1619779260000|2021-04-30 10:41:00|2278.6|2278.3|2278|2277.7|2278.7|2278.4|2278|2277.7|30
1619779270000|2021-04-30 10:41:10|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|6
1619779280000|2021-04-30 10:41:20|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2276.7|2276.4|32
1619779290000|2021-04-30 10:41:30|2277.4|2277.1|2277.3|2277|2277.5|2277.2|2277.3|2277|14
1619779300000|2021-04-30 10:41:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2276.7|2276.4|33
1619779310000|2021-04-30 10:41:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|3
1619779320000|2021-04-30 10:42:00|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|6
1619779330000|2021-04-30 10:42:10|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|3
1619779350000|2021-04-30 10:42:30|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|4
1619779360000|2021-04-30 10:42:40|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|2
1619779370000|2021-04-30 10:42:50|2277.6|2277.3|2278|2277.7|2278.2|2277.9|2277.6|2277.3|18
1619779380000|2021-04-30 10:43:00|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.3|2277|33
1619779390000|2021-04-30 10:43:10|||||||||6
1619779410000|2021-04-30 10:43:30|2276.7|2276.4|2276.1|2275.8|2276.9|2276.6|2276.1|2275.8|23
1619779420000|2021-04-30 10:43:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|32
1619779430000|2021-04-30 10:43:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|17
1619779440000|2021-04-30 10:44:00|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|3
1619779450000|2021-04-30 10:44:10|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.9|2275.6|19
1619779460000|2021-04-30 10:44:20|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.7|2275.4|4
1619779470000|2021-04-30 10:44:30|2275.4|2275.1|2276|2275.7|2276|2275.7|2275|2274.7|92
1619779480000|2021-04-30 10:44:40|2275.9|2275.6|2276.3|2276|2276.3|2276|2275.8|2275.5|7
1619779490000|2021-04-30 10:44:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|6
1619779500000|2021-04-30 10:45:00|2276|2275.7|2276.6|2276.3|2276.9|2276.6|2275.9|2275.6|16
1619779520000|2021-04-30 10:45:20|||||||||2
1619779530000|2021-04-30 10:45:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1619779550000|2021-04-30 10:45:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|13
1619779560000|2021-04-30 10:46:00|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|2
1619779590000|2021-04-30 10:46:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1619779600000|2021-04-30 10:46:40|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|5
1619779610000|2021-04-30 10:46:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1619779620000|2021-04-30 10:47:00|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|3
1619779630000|2021-04-30 10:47:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1619779640000|2021-04-30 10:47:20|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|3
1619779650000|2021-04-30 10:47:30|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|2
1619779660000|2021-04-30 10:47:40|2275.6|2275.3|2275.9|2275.6|2276|2275.7|2275.6|2275.3|3
1619779680000|2021-04-30 10:48:00|2275.5|2275.2|2275.1|2274.8|2275.8|2275.5|2275.1|2274.8|11
1619779690000|2021-04-30 10:48:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|20
1619779700000|2021-04-30 10:48:20|2274.5|2274.2|2273.8|2273.5|2274.5|2274.2|2273.3|2273|54
1619779710000|2021-04-30 10:48:30|2273.5|2273.2|2273.7|2273.4|2273.8|2273.5|2273.3|2273|24
1619779720000|2021-04-30 10:48:40|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.3|2273|34
1619779730000|2021-04-30 10:48:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1619779740000|2021-04-30 10:49:00|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|6
1619779750000|2021-04-30 10:49:10|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|3
1619779760000|2021-04-30 10:49:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1619779770000|2021-04-30 10:49:30|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|6
1619779780000|2021-04-30 10:49:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|8
1619779800000|2021-04-30 10:50:00|2273.4|2273.1|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|5
1619779810000|2021-04-30 10:50:10|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272|2271.7|53
1619779820000|2021-04-30 10:50:20|||||||||3
1619779840000|2021-04-30 10:50:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|9
1619779850000|2021-04-30 10:50:50|2272.8|2272.5|2272.6|2272.3|2273|2272.7|2272.6|2272.3|10
1619779860000|2021-04-30 10:51:00|2272.9|2272.6|2271.9|2271.6|2272.9|2272.6|2271.9|2271.6|25
1619779870000|2021-04-30 10:51:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|9
1619779890000|2021-04-30 10:51:30|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.6|2271.3|9
1619779900000|2021-04-30 10:51:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|6
1619779920000|2021-04-30 10:52:00|||||||||2
1619779930000|2021-04-30 10:52:10|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|4
1619779940000|2021-04-30 10:52:20|||||||||1
1619779950000|2021-04-30 10:52:30|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|2
1619779960000|2021-04-30 10:52:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|9
1619779970000|2021-04-30 10:52:50|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|14
1619779980000|2021-04-30 10:53:00|||||||||1
1619779990000|2021-04-30 10:53:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|5
1619780000000|2021-04-30 10:53:20|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.6|2270.3|41
1619780010000|2021-04-30 10:53:30|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|12
1619780020000|2021-04-30 10:53:40|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|7
1619780030000|2021-04-30 10:53:50|2271.7|2271.4|2272.3|2272|2272.3|2272|2271.7|2271.4|3
1619780040000|2021-04-30 10:54:00|2272.2|2271.9|2271.6|2271.3|2272.7|2272.4|2271.6|2271.3|28
1619780060000|2021-04-30 10:54:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619780080000|2021-04-30 10:54:40|2272.6|2272.3|2273|2272.7|2273|2272.7|2272.4|2272.1|21
1619780090000|2021-04-30 10:54:50|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.8|2272.5|36
1619780100000|2021-04-30 10:55:00|2273.4|2273.1|2273.9|2273.6|2274|2273.7|2273.3|2273|20
1619780110000|2021-04-30 10:55:10|2273.8|2273.5|2274.3|2274|2274.3|2274|2273.8|2273.5|13
1619780120000|2021-04-30 10:55:20|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|10
1619780130000|2021-04-30 10:55:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|10
1619780140000|2021-04-30 10:55:40|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1619780160000|2021-04-30 10:56:00|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|4
1619780170000|2021-04-30 10:56:10|2274.3|2274|2274.7|2274.4|2274.8|2274.5|2274.3|2274|23
1619780180000|2021-04-30 10:56:20|2274.9|2274.6|2275.2|2274.9|2275.4|2275.1|2274.8|2274.5|13
1619780190000|2021-04-30 10:56:30|2275.4|2275.1|2275|2274.7|2275.4|2275.1|2275|2274.7|18
1619780200000|2021-04-30 10:56:40|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|7
1619780210000|2021-04-30 10:56:50|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|10
1619780220000|2021-04-30 10:57:00|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|12
1619780230000|2021-04-30 10:57:10|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|2
1619780240000|2021-04-30 10:57:20|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|4
1619780250000|2021-04-30 10:57:30|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|6
1619780280000|2021-04-30 10:58:00|||||||||1
1619780290000|2021-04-30 10:58:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1619780300000|2021-04-30 10:58:20|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|2
1619780310000|2021-04-30 10:58:30|||||||||2
1619780320000|2021-04-30 10:58:40|2275.4|2275.1|2274.8|2274.5|2275.4|2275.1|2274.8|2274.5|4
1619780330000|2021-04-30 10:58:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619780340000|2021-04-30 10:59:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1619780360000|2021-04-30 10:59:20|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|2
1619780380000|2021-04-30 10:59:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1619780390000|2021-04-30 10:59:50|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|2
1619780400000|2021-04-30 11:00:00|2275.1|2274.8|2275.5|2275.2|2275.8|2275.5|2275.1|2274.8|21
1619780410000|2021-04-30 11:00:10|2275.3|2275|2275|2274.7|2275.3|2275|2275|2274.7|7
1619780420000|2021-04-30 11:00:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1619780430000|2021-04-30 11:00:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|8
1619780440000|2021-04-30 11:00:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|6
1619780450000|2021-04-30 11:00:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.3|2275|14
1619780460000|2021-04-30 11:01:00|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|3
1619780470000|2021-04-30 11:01:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1619780480000|2021-04-30 11:01:20|2275.8|2275.5|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|2
1619780490000|2021-04-30 11:01:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|16
1619780500000|2021-04-30 11:01:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1619780520000|2021-04-30 11:02:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|11
1619780530000|2021-04-30 11:02:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.1|2274.8|4
1619780540000|2021-04-30 11:02:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|3
1619780550000|2021-04-30 11:02:30|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|5
1619780570000|2021-04-30 11:02:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1619780580000|2021-04-30 11:03:00|2274.5|2274.2|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|15
1619780590000|2021-04-30 11:03:10|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.6|2273.3|23
1619780600000|2021-04-30 11:03:20|2273.8|2273.5|2274.5|2274.2|2274.5|2274.2|2273.8|2273.5|7
1619780610000|2021-04-30 11:03:30|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|6
1619780640000|2021-04-30 11:04:00|2274.4|2274.1|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|8
1619780650000|2021-04-30 11:04:10|||||||||1
1619780670000|2021-04-30 11:04:30|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|2
1619780710000|2021-04-30 11:05:10|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|2
1619780730000|2021-04-30 11:05:30|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|3
1619780740000|2021-04-30 11:05:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1619780760000|2021-04-30 11:06:00|||||||||3
1619780780000|2021-04-30 11:06:20|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|4
1619780800000|2021-04-30 11:06:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1619780830000|2021-04-30 11:07:10|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|5
1619780840000|2021-04-30 11:07:20|||||||||1
1619780850000|2021-04-30 11:07:30|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|4
1619780860000|2021-04-30 11:07:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|9
1619780890000|2021-04-30 11:08:10|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|3
1619780900000|2021-04-30 11:08:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|4
1619780920000|2021-04-30 11:08:40|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|3
1619780930000|2021-04-30 11:08:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1619780940000|2021-04-30 11:09:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1619780950000|2021-04-30 11:09:10|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|3
1619780960000|2021-04-30 11:09:20|2276.1|2275.8|2276.6|2276.3|2276.6|2276.3|2276.1|2275.8|3
1619780970000|2021-04-30 11:09:30|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|4
1619780980000|2021-04-30 11:09:40|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|2
1619780990000|2021-04-30 11:09:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1619781000000|2021-04-30 11:10:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|8
1619781010000|2021-04-30 11:10:10|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|9
1619781020000|2021-04-30 11:10:20|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|15
1619781030000|2021-04-30 11:10:30|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|7
1619781040000|2021-04-30 11:10:40|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|9
1619781050000|2021-04-30 11:10:50|||||||||1
1619781060000|2021-04-30 11:11:00|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|4
1619781070000|2021-04-30 11:11:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1619781080000|2021-04-30 11:11:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|5
1619781090000|2021-04-30 11:11:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1619781110000|2021-04-30 11:11:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|8
1619781130000|2021-04-30 11:12:10|2276.8|2276.5|2277.2|2276.9|2277.2|2276.9|2276.8|2276.5|3
1619781140000|2021-04-30 11:12:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1619781150000|2021-04-30 11:12:30|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|7
1619781160000|2021-04-30 11:12:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2
1619781170000|2021-04-30 11:12:50|2277.8|2277.5|2278.1|2277.8|2278.1|2277.8|2277.6|2277.3|18
1619781180000|2021-04-30 11:13:00|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|16
1619781190000|2021-04-30 11:13:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|4
1619781200000|2021-04-30 11:13:20|2278.4|2278.1|2278.6|2278.3|2278.7|2278.4|2278.3|2278|13
1619781210000|2021-04-30 11:13:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|16
1619781220000|2021-04-30 11:13:40|2278.9|2278.6|2278.8|2278.5|2279|2278.7|2278.6|2278.3|21
1619781230000|2021-04-30 11:13:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|5
1619781240000|2021-04-30 11:14:00|2279|2278.7|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|4
1619781250000|2021-04-30 11:14:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|7
1619781260000|2021-04-30 11:14:20|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|7
1619781270000|2021-04-30 11:14:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|8
1619781280000|2021-04-30 11:14:40|2279|2278.7|2278.9|2278.6|2279.2|2278.9|2278.9|2278.6|11
1619781290000|2021-04-30 11:14:50|2278.8|2278.5|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|8
1619781300000|2021-04-30 11:15:00|2278.8|2278.5|2279.4|2279.1|2279.5|2279.2|2278.8|2278.5|27
1619781310000|2021-04-30 11:15:10|2279.6|2279.3|2279.2|2278.9|2279.8|2279.5|2279.2|2278.9|53
1619781320000|2021-04-30 11:15:20|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|4
1619781330000|2021-04-30 11:15:30|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|5
1619781340000|2021-04-30 11:15:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1619781350000|2021-04-30 11:15:50|2279.1|2278.8|2279.1|2278.8|2279.3|2279|2279.1|2278.8|4
1619781360000|2021-04-30 11:16:00|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1619781370000|2021-04-30 11:16:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|9
1619781380000|2021-04-30 11:16:20|2278.6|2278.3|2278.2|2277.9|2278.6|2278.3|2278.2|2277.9|5
1619781390000|2021-04-30 11:16:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1619781400000|2021-04-30 11:16:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1619781430000|2021-04-30 11:17:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1619781440000|2021-04-30 11:17:20|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|4
1619781450000|2021-04-30 11:17:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1619781460000|2021-04-30 11:17:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|7
1619781480000|2021-04-30 11:18:00|2278.1|2277.8|2277.7|2277.4|2278.1|2277.8|2277.7|2277.4|3
1619781490000|2021-04-30 11:18:10|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|3
1619781500000|2021-04-30 11:18:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1619781530000|2021-04-30 11:18:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|7
1619781540000|2021-04-30 11:19:00|||||||||1
1619781550000|2021-04-30 11:19:10|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|6
1619781570000|2021-04-30 11:19:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619781580000|2021-04-30 11:19:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|3
1619781610000|2021-04-30 11:20:10|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|18
1619781620000|2021-04-30 11:20:20|2278.6|2278.3|2278.2|2277.9|2278.6|2278.3|2278.2|2277.9|5
1619781630000|2021-04-30 11:20:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619781660000|2021-04-30 11:21:00|||||||||1
1619781670000|2021-04-30 11:21:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1619781680000|2021-04-30 11:21:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1619781730000|2021-04-30 11:22:10|2279.1|2278.8|2279.7|2279.4|2279.7|2279.4|2279.1|2278.8|14
1619781740000|2021-04-30 11:22:20|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|20
1619781750000|2021-04-30 11:22:30|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|14
1619781780000|2021-04-30 11:23:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1619781790000|2021-04-30 11:23:10|2279.3|2279|2279|2278.7|2279.3|2279|2279|2278.7|9
1619781820000|2021-04-30 11:23:40|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|2
1619781830000|2021-04-30 11:23:50|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|11
1619781860000|2021-04-30 11:24:20|2278.7|2278.4|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|44
1619781870000|2021-04-30 11:24:30|2278.3|2278|2278.3|2278|2278.5|2278.2|2278.3|2278|3
1619781880000|2021-04-30 11:24:40|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|6
1619781890000|2021-04-30 11:24:50|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|5
1619781900000|2021-04-30 11:25:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|6
1619781910000|2021-04-30 11:25:10|2278.6|2278.3|2278.8|2278.5|2279|2278.7|2278.6|2278.3|17
1619781920000|2021-04-30 11:25:20|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.2|2277.9|24
1619781950000|2021-04-30 11:25:50|2279|2278.7|2279|2278.7|2279|2278.7|2278.9|2278.6|17
1619781960000|2021-04-30 11:26:00|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|2
1619781980000|2021-04-30 11:26:20|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1619781990000|2021-04-30 11:26:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1619782000000|2021-04-30 11:26:40|||||||||5
1619782020000|2021-04-30 11:27:00|2279.6|2279.3|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|3
1619782040000|2021-04-30 11:27:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|2
1619782050000|2021-04-30 11:27:30|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.4|2278.1|6
1619782060000|2021-04-30 11:27:40|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|2
1619782070000|2021-04-30 11:27:50|2278.3|2278|2278.1|2277.8|2278.3|2278|2277.8|2277.5|46
1619782080000|2021-04-30 11:28:00|2277.8|2277.5|2278.1|2277.8|2278.1|2277.8|2277.8|2277.5|128
1619782090000|2021-04-30 11:28:10|2277.8|2277.5|2277.9|2277.6|2278.1|2277.8|2277.8|2277.5|8
1619782100000|2021-04-30 11:28:20|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|2
1619782110000|2021-04-30 11:28:30|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.7|2277.4|16
1619782120000|2021-04-30 11:28:40|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|11
1619782130000|2021-04-30 11:28:50|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|2
1619782140000|2021-04-30 11:29:00|||||||||4
1619782160000|2021-04-30 11:29:20|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|27
1619782180000|2021-04-30 11:29:40|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|10
1619782190000|2021-04-30 11:29:50|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.7|2277.4|16
1619782200000|2021-04-30 11:30:00|2277.8|2277.5|2277.8|2277.5|2278|2277.7|2277.8|2277.5|12
1619782210000|2021-04-30 11:30:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1619782220000|2021-04-30 11:30:20|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|5
1619782230000|2021-04-30 11:30:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1619782240000|2021-04-30 11:30:40|||||||||2
1619782250000|2021-04-30 11:30:50|||||||||1
1619782260000|2021-04-30 11:31:00|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|8
1619782270000|2021-04-30 11:31:10|||||||||1
1619782290000|2021-04-30 11:31:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1619782310000|2021-04-30 11:31:50|2277.8|2277.5|2278|2277.7|2278.2|2277.9|2277.8|2277.5|28
1619782320000|2021-04-30 11:32:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|5
1619782330000|2021-04-30 11:32:10|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|4
1619782350000|2021-04-30 11:32:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1619782360000|2021-04-30 11:32:40|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|5
1619782370000|2021-04-30 11:32:50|||||||||3
1619782380000|2021-04-30 11:33:00|||||||||1
1619782390000|2021-04-30 11:33:10|2279|2278.7|2279.4|2279.1|2279.5|2279.2|2279|2278.7|13
1619782400000|2021-04-30 11:33:20|2279.5|2279.2|2280|2279.7|2280|2279.7|2279.5|2279.2|13
1619782410000|2021-04-30 11:33:30|2279.6|2279.3|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|5
1619782420000|2021-04-30 11:33:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2
1619782440000|2021-04-30 11:34:00|2280.1|2279.8|2280.9|2280.6|2280.9|2280.6|2280.1|2279.8|13
1619782450000|2021-04-30 11:34:10|2280.5|2280.2|2280.4|2280.1|2280.8|2280.5|2280.4|2280.1|14
1619782460000|2021-04-30 11:34:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1619782470000|2021-04-30 11:34:30|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|3
1619782480000|2021-04-30 11:34:40|2280|2279.7|2278.9|2278.6|2280.3|2280|2278.9|2278.6|87
1619782490000|2021-04-30 11:34:50|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2279|2278.7|16
1619782500000|2021-04-30 11:35:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2
1619782510000|2021-04-30 11:35:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|5
1619782520000|2021-04-30 11:35:20|||||||||13
1619782530000|2021-04-30 11:35:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|8
1619782550000|2021-04-30 11:35:50|2280.3|2280|2280|2279.7|2280.5|2280.2|2280|2279.7|16
1619782560000|2021-04-30 11:36:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|12
1619782570000|2021-04-30 11:36:10|2279.7|2279.4|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|12
1619782580000|2021-04-30 11:36:20|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|4
1619782590000|2021-04-30 11:36:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1619782600000|2021-04-30 11:36:40|2279|2278.7|2279|2278.7|2279.2|2278.9|2278.8|2278.5|11
1619782610000|2021-04-30 11:36:50|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|4
1619782630000|2021-04-30 11:37:10|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|4
1619782640000|2021-04-30 11:37:20|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|8
1619782650000|2021-04-30 11:37:30|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|4
1619782660000|2021-04-30 11:37:40|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|3
1619782670000|2021-04-30 11:37:50|||||||||1
1619782680000|2021-04-30 11:38:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|3
1619782690000|2021-04-30 11:38:10|2279|2278.7|2278.6|2278.3|2279|2278.7|2278.6|2278.3|8
1619782720000|2021-04-30 11:38:40|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|4
1619782730000|2021-04-30 11:38:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|4
1619782760000|2021-04-30 11:39:20|2278.5|2278.2|2278.9|2278.6|2278.9|2278.6|2278.5|2278.2|4
1619782770000|2021-04-30 11:39:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1619782780000|2021-04-30 11:39:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1619782790000|2021-04-30 11:39:50|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|6
1619782800000|2021-04-30 11:40:00|2278.6|2278.3|2279|2278.7|2279|2278.7|2278.6|2278.3|20
1619782810000|2021-04-30 11:40:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|6
1619782820000|2021-04-30 11:40:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1619782840000|2021-04-30 11:40:40|||||||||2
1619782850000|2021-04-30 11:40:50|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|4
1619782860000|2021-04-30 11:41:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1619782870000|2021-04-30 11:41:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1619782900000|2021-04-30 11:41:40|2279.5|2279.2|2279.8|2279.5|2279.8|2279.5|2279.5|2279.2|4
1619782910000|2021-04-30 11:41:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1619782920000|2021-04-30 11:42:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1619782930000|2021-04-30 11:42:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1619782960000|2021-04-30 11:42:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1619782980000|2021-04-30 11:43:00|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|3
1619783000000|2021-04-30 11:43:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|3
1619783010000|2021-04-30 11:43:30|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|2
1619783020000|2021-04-30 11:43:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1619783030000|2021-04-30 11:43:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|3
1619783040000|2021-04-30 11:44:00|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|7
1619783060000|2021-04-30 11:44:20|2279|2278.7|2278.9|2278.6|2279.4|2279.1|2278.9|2278.6|6
1619783080000|2021-04-30 11:44:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1619783090000|2021-04-30 11:44:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|2
1619783100000|2021-04-30 11:45:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|4
1619783110000|2021-04-30 11:45:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1619783120000|2021-04-30 11:45:20|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|5
1619783130000|2021-04-30 11:45:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|5
1619783160000|2021-04-30 11:46:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1619783170000|2021-04-30 11:46:10|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|2
1619783190000|2021-04-30 11:46:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1619783200000|2021-04-30 11:46:40|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|2
1619783210000|2021-04-30 11:46:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|4
1619783220000|2021-04-30 11:47:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|5
1619783240000|2021-04-30 11:47:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1619783260000|2021-04-30 11:47:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1619783280000|2021-04-30 11:48:00|||||||||4
1619783290000|2021-04-30 11:48:10|2278.5|2278.2|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|6
1619783300000|2021-04-30 11:48:20|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|5
1619783310000|2021-04-30 11:48:30|2277.8|2277.5|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|8
1619783320000|2021-04-30 11:48:40|2277.8|2277.5|2278|2277.7|2278.2|2277.9|2277.8|2277.5|25
1619783330000|2021-04-30 11:48:50|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|6
1619783340000|2021-04-30 11:49:00|||||||||3
1619783360000|2021-04-30 11:49:20|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|9
1619783380000|2021-04-30 11:49:40|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|6
1619783390000|2021-04-30 11:49:50|2277.9|2277.6|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|21
1619783410000|2021-04-30 11:50:10|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|8
1619783420000|2021-04-30 11:50:20|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|4
1619783430000|2021-04-30 11:50:30|||||||||2
1619783450000|2021-04-30 11:50:50|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|12
1619783460000|2021-04-30 11:51:00|||||||||3
1619783470000|2021-04-30 11:51:10|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2277.1|2276.8|7
1619783480000|2021-04-30 11:51:20|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|14
1619783490000|2021-04-30 11:51:30|2276.9|2276.6|2276.7|2276.4|2277.1|2276.8|2276.7|2276.4|23
1619783500000|2021-04-30 11:51:40|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|31
1619783510000|2021-04-30 11:51:50|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|9
1619783520000|2021-04-30 11:52:00|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|3
1619783530000|2021-04-30 11:52:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1619783540000|2021-04-30 11:52:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1619783560000|2021-04-30 11:52:40|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|4
1619783570000|2021-04-30 11:52:50|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.2|2275.9|29
1619783580000|2021-04-30 11:53:00|2276.6|2276.3|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|18
1619783590000|2021-04-30 11:53:10|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|6
1619783600000|2021-04-30 11:53:20|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|9
1619783610000|2021-04-30 11:53:30|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|3
1619783620000|2021-04-30 11:53:40|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|2
1619783630000|2021-04-30 11:53:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1619783660000|2021-04-30 11:54:20|||||||||1
1619783670000|2021-04-30 11:54:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619783680000|2021-04-30 11:54:40|2277.9|2277.6|2278.4|2278.1|2278.4|2278.1|2277.9|2277.6|5
1619783690000|2021-04-30 11:54:50|2278.3|2278|2278|2277.7|2278.3|2278|2278|2277.7|16
1619783700000|2021-04-30 11:55:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1619783710000|2021-04-30 11:55:10|2277.5|2277.2|2277.9|2277.6|2277.9|2277.6|2277.5|2277.2|3
1619783730000|2021-04-30 11:55:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|6
1619783740000|2021-04-30 11:55:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|7
1619783760000|2021-04-30 11:56:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|8
1619783770000|2021-04-30 11:56:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.1|2277.8|5
1619783780000|2021-04-30 11:56:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1619783790000|2021-04-30 11:56:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1619783800000|2021-04-30 11:56:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1619783810000|2021-04-30 11:56:50|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|2
1619783820000|2021-04-30 11:57:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1619783830000|2021-04-30 11:57:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|4
1619783840000|2021-04-30 11:57:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1619783850000|2021-04-30 11:57:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1619783860000|2021-04-30 11:57:40|||||||||1
1619783880000|2021-04-30 11:58:00|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|2
1619783890000|2021-04-30 11:58:10|2279|2278.7|2279|2278.7|2279|2278.7|2278.7|2278.4|6
1619783900000|2021-04-30 11:58:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1619783910000|2021-04-30 11:58:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1619783920000|2021-04-30 11:58:40|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.8|2278.5|9
1619783930000|2021-04-30 11:58:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|3
1619783950000|2021-04-30 11:59:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1619783970000|2021-04-30 11:59:30|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.4|2278.1|11
1619783980000|2021-04-30 11:59:40|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|6
1619784000000|2021-04-30 12:00:00|2278.8|2278.5|2278.9|2278.6|2279|2278.7|2278.8|2278.5|24
1619784010000|2021-04-30 12:00:10|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|9
1619784030000|2021-04-30 12:00:30|2278.7|2278.4|2279.2|2278.9|2279.2|2278.9|2278.7|2278.4|15
1619784040000|2021-04-30 12:00:40|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.1|2278.8|16
1619784050000|2021-04-30 12:00:50|2279.5|2279.2|2278.7|2278.4|2279.5|2279.2|2278.7|2278.4|11
1619784060000|2021-04-30 12:01:00|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|2
1619784070000|2021-04-30 12:01:10|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|3
1619784080000|2021-04-30 12:01:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1619784090000|2021-04-30 12:01:30|2278.3|2278|2278.2|2277.9|2278.3|2278|2277.9|2277.6|8
1619784100000|2021-04-30 12:01:40|2278.4|2278.1|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|8
1619784110000|2021-04-30 12:01:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|4
1619784130000|2021-04-30 12:02:10|2278.2|2277.9|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|5
1619784140000|2021-04-30 12:02:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1619784160000|2021-04-30 12:02:40|2278.2|2277.9|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|2
1619784180000|2021-04-30 12:03:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1619784200000|2021-04-30 12:03:20|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.8|2278.5|2
1619784210000|2021-04-30 12:03:30|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|6
1619784230000|2021-04-30 12:03:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1619784260000|2021-04-30 12:04:20|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|6
1619784270000|2021-04-30 12:04:30|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|5
1619784290000|2021-04-30 12:04:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|4
1619784300000|2021-04-30 12:05:00|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.8|2278.5|11
1619784310000|2021-04-30 12:05:10|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|3
1619784320000|2021-04-30 12:05:20|2278.7|2278.4|2278.2|2277.9|2278.7|2278.4|2278.2|2277.9|5
1619784330000|2021-04-30 12:05:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619784340000|2021-04-30 12:05:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1619784350000|2021-04-30 12:05:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1619784360000|2021-04-30 12:06:00|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|3
1619784380000|2021-04-30 12:06:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|6
1619784390000|2021-04-30 12:06:30|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|3
1619784400000|2021-04-30 12:06:40|2278.4|2278.1|2278.3|2278|2278.5|2278.2|2278.3|2278|7
1619784410000|2021-04-30 12:06:50|2278.2|2277.9|2278|2277.7|2278.2|2277.9|2278|2277.7|12
1619784420000|2021-04-30 12:07:00|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|7
1619784430000|2021-04-30 12:07:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1619784440000|2021-04-30 12:07:20|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|11
1619784460000|2021-04-30 12:07:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619784480000|2021-04-30 12:08:00|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|10
1619784490000|2021-04-30 12:08:10|||||||||2
1619784500000|2021-04-30 12:08:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619784510000|2021-04-30 12:08:30|||||||||1
1619784520000|2021-04-30 12:08:40|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|12
1619784530000|2021-04-30 12:08:50|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|8
1619784540000|2021-04-30 12:09:00|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|19
1619784550000|2021-04-30 12:09:10|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.8|2277.5|26
1619784560000|2021-04-30 12:09:20|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|10
1619784570000|2021-04-30 12:09:30|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|6
1619784580000|2021-04-30 12:09:40|2278.1|2277.8|2277.6|2277.3|2278.1|2277.8|2277.6|2277.3|16
1619784590000|2021-04-30 12:09:50|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|16
1619784600000|2021-04-30 12:10:00|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|15
1619784610000|2021-04-30 12:10:10|2277.3|2277|2277|2276.7|2277.4|2277.1|2277|2276.7|66
1619784620000|2021-04-30 12:10:20|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|9
1619784630000|2021-04-30 12:10:30|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|34
1619784640000|2021-04-30 12:10:40|2276.8|2276.5|2277.1|2276.8|2277.1|2276.8|2276.6|2276.3|54
1619784650000|2021-04-30 12:10:50|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277|2276.7|7
1619784660000|2021-04-30 12:11:00|2277.2|2276.9|2277.8|2277.5|2277.8|2277.5|2277.2|2276.9|12
1619784670000|2021-04-30 12:11:10|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|23
1619784690000|2021-04-30 12:11:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|4
1619784710000|2021-04-30 12:11:50|||||||||1
1619784720000|2021-04-30 12:12:00|2277.9|2277.6|2278.6|2278.3|2278.7|2278.4|2277.9|2277.6|19
1619784730000|2021-04-30 12:12:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1619784740000|2021-04-30 12:12:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1619784750000|2021-04-30 12:12:30|2278.7|2278.4|2279.4|2279.1|2279.4|2279.1|2278.7|2278.4|25
1619784760000|2021-04-30 12:12:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|3
1619784770000|2021-04-30 12:12:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1619784780000|2021-04-30 12:13:00|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.1|2278.8|9
1619784790000|2021-04-30 12:13:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|3
1619784800000|2021-04-30 12:13:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|4
1619784820000|2021-04-30 12:13:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619784830000|2021-04-30 12:13:50|2278.7|2278.4|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|16
1619784840000|2021-04-30 12:14:00|2278.6|2278.3|2276|2275.7|2278.6|2278.3|2276|2275.7|375
1619784850000|2021-04-30 12:14:10|2276.1|2275.8|2275.5|2275.2|2276.3|2276|2275.5|2275.2|127
1619784860000|2021-04-30 12:14:20|2275.6|2275.3|2276|2275.7|2276|2275.7|2275.5|2275.2|71
1619784870000|2021-04-30 12:14:30|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.6|2275.3|23
1619784880000|2021-04-30 12:14:40|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.7|2275.4|6
1619784890000|2021-04-30 12:14:50|2275.9|2275.6|2275.2|2274.9|2275.9|2275.6|2275.2|2274.9|47
1619784900000|2021-04-30 12:15:00|2275.4|2275.1|2275|2274.7|2275.4|2275.1|2274.8|2274.5|44
1619784910000|2021-04-30 12:15:10|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.6|2274.3|26
1619784920000|2021-04-30 12:15:20|2275.3|2275|2276|2275.7|2276|2275.7|2275.3|2275|28
1619784930000|2021-04-30 12:15:30|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|7
1619784940000|2021-04-30 12:15:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|11
1619784950000|2021-04-30 12:15:50|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|14
1619784960000|2021-04-30 12:16:00|2276.3|2276|2276.9|2276.6|2276.9|2276.6|2276.3|2276|8
1619784970000|2021-04-30 12:16:10|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|13
1619784980000|2021-04-30 12:16:20|||||||||1
1619785000000|2021-04-30 12:16:40|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1619785010000|2021-04-30 12:16:50|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|4
1619785020000|2021-04-30 12:17:00|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|4
1619785030000|2021-04-30 12:17:10|2276.6|2276.3|2276.8|2276.5|2277|2276.7|2276.6|2276.3|6
1619785040000|2021-04-30 12:17:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1619785060000|2021-04-30 12:17:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1619785090000|2021-04-30 12:18:10|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.6|2276.3|14
1619785110000|2021-04-30 12:18:30|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|6
1619785120000|2021-04-30 12:18:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1619785130000|2021-04-30 12:18:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|3
1619785160000|2021-04-30 12:19:20|||||||||4
1619785170000|2021-04-30 12:19:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1619785180000|2021-04-30 12:19:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1619785190000|2021-04-30 12:19:50|||||||||1
1619785200000|2021-04-30 12:20:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|4
1619785210000|2021-04-30 12:20:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1619785220000|2021-04-30 12:20:20|2277.2|2276.9|2277.7|2277.4|2278.1|2277.8|2277.2|2276.9|45
1619785230000|2021-04-30 12:20:30|2277.8|2277.5|2278.2|2277.9|2278.2|2277.9|2277.8|2277.5|17
1619785240000|2021-04-30 12:20:40|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|10
1619785250000|2021-04-30 12:20:50|2278.2|2277.9|2278|2277.7|2278.2|2277.9|2278|2277.7|5
1619785260000|2021-04-30 12:21:00|2278.4|2278.1|2278.3|2278|2278.5|2278.2|2278.3|2278|8
1619785270000|2021-04-30 12:21:10|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|8
1619785280000|2021-04-30 12:21:20|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2278|2277.7|9
1619785290000|2021-04-30 12:21:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1619785300000|2021-04-30 12:21:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1619785320000|2021-04-30 12:22:00|2277.9|2277.6|2278.3|2278|2278.3|2278|2277.9|2277.6|13
1619785330000|2021-04-30 12:22:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1619785340000|2021-04-30 12:22:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|4
1619785350000|2021-04-30 12:22:30|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|10
1619785360000|2021-04-30 12:22:40|2278.7|2278.4|2278.3|2278|2278.7|2278.4|2278.3|2278|3
1619785380000|2021-04-30 12:23:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1619785400000|2021-04-30 12:23:20|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|8
1619785410000|2021-04-30 12:23:30|2278|2277.7|2278.3|2278|2278.3|2278|2278|2277.7|9
1619785420000|2021-04-30 12:23:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|3
1619785430000|2021-04-30 12:23:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1619785460000|2021-04-30 12:24:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1619785480000|2021-04-30 12:24:40|2278.1|2277.8|2278.3|2278|2278.3|2278|2278|2277.7|4
1619785490000|2021-04-30 12:24:50|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|4
1619785500000|2021-04-30 12:25:00|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|17
1619785510000|2021-04-30 12:25:10|2278.9|2278.6|2279.5|2279.2|2279.7|2279.4|2278.9|2278.6|45
1619785520000|2021-04-30 12:25:20|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.1|2278.8|7
1619785530000|2021-04-30 12:25:30|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.8|2278.5|6
1619785540000|2021-04-30 12:25:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1619785560000|2021-04-30 12:26:00|2279.2|2278.9|2279.9|2279.6|2280.3|2280|2279.2|2278.9|67
1619785570000|2021-04-30 12:26:10|2279.8|2279.5|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|10
1619785580000|2021-04-30 12:26:20|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|9
1619785590000|2021-04-30 12:26:30|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|4
1619785600000|2021-04-30 12:26:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2
1619785610000|2021-04-30 12:26:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1619785620000|2021-04-30 12:27:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|23
1619785630000|2021-04-30 12:27:10|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|4
1619785640000|2021-04-30 12:27:20|2278.4|2278.1|2278.8|2278.5|2278.8|2278.5|2278.4|2278.1|11
1619785650000|2021-04-30 12:27:30|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|10
1619785660000|2021-04-30 12:27:40|2278.5|2278.2|2279.2|2278.9|2279.3|2279|2278.5|2278.2|104
1619785670000|2021-04-30 12:27:50|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.5|2278.2|14
1619785680000|2021-04-30 12:28:00|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|11
1619785700000|2021-04-30 12:28:20|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|10
1619785720000|2021-04-30 12:28:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|8
1619785730000|2021-04-30 12:28:50|||||||||1
1619785740000|2021-04-30 12:29:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|3
1619785750000|2021-04-30 12:29:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619785760000|2021-04-30 12:29:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1619785770000|2021-04-30 12:29:30|2278.7|2278.4|2278.3|2278|2278.7|2278.4|2278.3|2278|6
1619785790000|2021-04-30 12:29:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1619785800000|2021-04-30 12:30:00|2278.8|2278.5|2278.2|2277.9|2278.8|2278.5|2278|2277.7|36
1619785810000|2021-04-30 12:30:10|2278|2277.7|2278.5|2278.2|2278.5|2278.2|2278|2277.7|9
1619785830000|2021-04-30 12:30:30|2278.4|2278.1|2278.4|2278.1|2278.6|2278.3|2278.3|2278|6
1619785840000|2021-04-30 12:30:40|2278.1|2277.8|2277.7|2277.4|2278.1|2277.8|2277.7|2277.4|34
1619785850000|2021-04-30 12:30:50|2277.6|2277.3|2278.3|2278|2278.3|2278|2277.5|2277.2|29
1619785860000|2021-04-30 12:31:00|2278.6|2278.3|2278.2|2277.9|2278.6|2278.3|2278.1|2277.8|11
1619785870000|2021-04-30 12:31:10|2278.1|2277.8|2277.4|2277.1|2278.1|2277.8|2277.4|2277.1|31
1619785880000|2021-04-30 12:31:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.3|2277|18
1619785890000|2021-04-30 12:31:30|2277.6|2277.3|2274.8|2274.5|2277.6|2277.3|2274.7|2274.4|206
1619785900000|2021-04-30 12:31:40|2274.9|2274.6|2275.8|2275.5|2275.8|2275.5|2274.6|2274.3|69
1619785910000|2021-04-30 12:31:50|2275.6|2275.3|2275.1|2274.8|2275.6|2275.3|2275.1|2274.8|17
1619785920000|2021-04-30 12:32:00|2275.4|2275.1|2275.3|2275|2275.6|2275.3|2275.3|2275|4
1619785930000|2021-04-30 12:32:10|2275.5|2275.2|2275|2274.7|2275.5|2275.2|2274.8|2274.5|29
1619785940000|2021-04-30 12:32:20|2275.2|2274.9|2275.1|2274.8|2275.7|2275.4|2275.1|2274.8|29
1619785950000|2021-04-30 12:32:30|2275|2274.7|2273.9|2273.6|2275.2|2274.9|2273.8|2273.5|53
1619785960000|2021-04-30 12:32:40|2273.8|2273.5|2273.9|2273.6|2274.3|2274|2273.4|2273.1|48
1619785970000|2021-04-30 12:32:50|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|11
1619785980000|2021-04-30 12:33:00|2275|2274.7|2275.4|2275.1|2275.5|2275.2|2275|2274.7|12
1619785990000|2021-04-30 12:33:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275|2274.7|16
1619786000000|2021-04-30 12:33:20|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|7
1619786010000|2021-04-30 12:33:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|12
1619786020000|2021-04-30 12:33:40|2274.9|2274.6|2274.4|2274.1|2274.9|2274.6|2274.4|2274.1|11
1619786030000|2021-04-30 12:33:50|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|10
1619786040000|2021-04-30 12:34:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|8
1619786050000|2021-04-30 12:34:10|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|7
1619786060000|2021-04-30 12:34:20|2274.8|2274.5|2274.2|2273.9|2275|2274.7|2274.2|2273.9|62
1619786070000|2021-04-30 12:34:30|2274.3|2274|2273.8|2273.5|2274.3|2274|2273.8|2273.5|18
1619786080000|2021-04-30 12:34:40|2273.7|2273.4|2274|2273.7|2274.2|2273.9|2273.6|2273.3|21
1619786090000|2021-04-30 12:34:50|2274.1|2273.8|2273|2272.7|2274.1|2273.8|2272.5|2272.2|65
1619786100000|2021-04-30 12:35:00|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.3|2272|178
1619786110000|2021-04-30 12:35:10|2272.7|2272.4|2272.3|2272|2272.9|2272.6|2272.2|2271.9|112
1619786120000|2021-04-30 12:35:20|2272.4|2272.1|2272.1|2271.8|2272.6|2272.3|2272|2271.7|73
1619786130000|2021-04-30 12:35:30|2271.6|2271.3|2269.5|2269.2|2271.6|2271.3|2269.5|2269.2|246
1619786140000|2021-04-30 12:35:40|2269.2|2268.9|2267.6|2267.3|2269.2|2268.9|2267.5|2267.2|228
1619786150000|2021-04-30 12:35:50|2267.9|2267.6|2266.8|2266.5|2268|2267.7|2266.8|2266.5|77
1619786160000|2021-04-30 12:36:00|2267|2266.7|2267|2266.7|2267.2|2266.9|2266.4|2266.1|110
1619786170000|2021-04-30 12:36:10|2267.2|2266.9|2266.6|2266.3|2267.2|2266.9|2266|2265.7|112
1619786180000|2021-04-30 12:36:20|2266.7|2266.4|2267.7|2267.4|2268|2267.7|2266.7|2266.4|48
1619786190000|2021-04-30 12:36:30|2268|2267.7|2268.3|2268|2268.3|2268|2267.7|2267.4|39
1619786200000|2021-04-30 12:36:40|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2268.1|2267.8|17
1619786210000|2021-04-30 12:36:50|2268.5|2268.2|2267.1|2266.8|2268.5|2268.2|2266.9|2266.6|47
1619786220000|2021-04-30 12:37:00|2267|2266.7|2266.9|2266.6|2267.3|2267|2266.7|2266.4|29
1619786230000|2021-04-30 12:37:10|2267|2266.7|2267.1|2266.8|2267.4|2267.1|2267|2266.7|34
1619786240000|2021-04-30 12:37:20|2267|2266.7|2266.9|2266.6|2267.5|2267.2|2266.9|2266.6|15
1619786250000|2021-04-30 12:37:30|2266.8|2266.5|2267|2266.7|2267.1|2266.8|2265.1|2264.8|144
1619786260000|2021-04-30 12:37:40|2266.9|2266.6|2266.3|2266|2266.9|2266.6|2266.2|2265.9|33
1619786270000|2021-04-30 12:37:50|2266.2|2265.9|2266.8|2266.5|2266.9|2266.6|2266.2|2265.9|81
1619786280000|2021-04-30 12:38:00|2266.6|2266.3|2266.3|2266|2266.8|2266.5|2266.2|2265.9|41
1619786290000|2021-04-30 12:38:10|2266.5|2266.2|2266.1|2265.8|2266.7|2266.4|2266.1|2265.8|30
1619786300000|2021-04-30 12:38:20|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266|2265.7|31
1619786310000|2021-04-30 12:38:30|2266.5|2266.2|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|39
1619786320000|2021-04-30 12:38:40|2266.6|2266.3|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|22
1619786330000|2021-04-30 12:38:50|2266.9|2266.6|2267.1|2266.8|2267.3|2267|2266.9|2266.6|23
1619786340000|2021-04-30 12:39:00|2266.9|2266.6|2267.1|2266.8|2267.3|2267|2266.8|2266.5|27
1619786350000|2021-04-30 12:39:10|2267|2266.7|2266.4|2266.1|2267.1|2266.8|2266.2|2265.9|60
1619786360000|2021-04-30 12:39:20|2266.2|2265.9|2267|2266.7|2267.1|2266.8|2266.2|2265.9|83
1619786370000|2021-04-30 12:39:30|2267.1|2266.8|2266.5|2266.2|2267.1|2266.8|2266.3|2266|206
1619786380000|2021-04-30 12:39:40|2266|2265.7|2266.4|2266.1|2266.5|2266.2|2266|2265.7|62
1619786390000|2021-04-30 12:39:50|2266.2|2265.9|2263.1|2262.8|2266.2|2265.9|2262.7|2262.4|607
1619786400000|2021-04-30 12:40:00|2263.5|2263.2|2263.9|2263.6|2264.4|2264.1|2263|2262.7|129
1619786410000|2021-04-30 12:40:10|2263.7|2263.4|2264.4|2264.1|2264.4|2264.1|2262.8|2262.5|61
1619786420000|2021-04-30 12:40:20|2264.2|2263.9|2264.8|2264.5|2265.2|2264.9|2264.2|2263.9|35
1619786430000|2021-04-30 12:40:30|2264.9|2264.6|2266|2265.7|2266|2265.7|2264.8|2264.5|46
1619786440000|2021-04-30 12:40:40|2265.5|2265.2|2265.8|2265.5|2266.1|2265.8|2265.5|2265.2|28
1619786450000|2021-04-30 12:40:50|2265.9|2265.6|2265.4|2265.1|2265.9|2265.6|2265.4|2265.1|37
1619786460000|2021-04-30 12:41:00|2265.9|2265.6|2266|2265.7|2266.2|2265.9|2265.4|2265.1|53
1619786470000|2021-04-30 12:41:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.1|2265.8|10
1619786480000|2021-04-30 12:41:20|2266.3|2266|2266.8|2266.5|2266.8|2266.5|2266.3|2266|13
1619786490000|2021-04-30 12:41:30|2267|2266.7|2266.8|2266.5|2267.3|2267|2266.8|2266.5|37
1619786500000|2021-04-30 12:41:40|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|17
1619786510000|2021-04-30 12:41:50|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.7|2266.4|8
1619786520000|2021-04-30 12:42:00|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2266.3|2266|35
1619786530000|2021-04-30 12:42:10|2266.1|2265.8|2266.3|2266|2266.3|2266|2265.9|2265.6|7
1619786540000|2021-04-30 12:42:20|2266.4|2266.1|2266.8|2266.5|2266.9|2266.6|2266.4|2266.1|23
1619786550000|2021-04-30 12:42:30|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|13
1619786560000|2021-04-30 12:42:40|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|19
1619786570000|2021-04-30 12:42:50|2267.1|2266.8|2267.6|2267.3|2267.6|2267.3|2267|2266.7|42
1619786580000|2021-04-30 12:43:00|2267.4|2267.1|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|27
1619786590000|2021-04-30 12:43:10|2267|2266.7|2267.3|2267|2267.3|2267|2266.9|2266.6|18
1619786600000|2021-04-30 12:43:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|5
1619786610000|2021-04-30 12:43:30|2267|2266.7|2267.3|2267|2267.3|2267|2266.7|2266.4|23
1619786620000|2021-04-30 12:43:40|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2266.7|2266.4|10
1619786630000|2021-04-30 12:43:50|2267|2266.7|2266.2|2265.9|2267|2266.7|2266.2|2265.9|43
1619786640000|2021-04-30 12:44:00|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.3|2266|28
1619786660000|2021-04-30 12:44:20|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|12
1619786670000|2021-04-30 12:44:30|2265.7|2265.4|2265.5|2265.2|2266|2265.7|2265.5|2265.2|64
1619786680000|2021-04-30 12:44:40|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.3|2265|54
1619786690000|2021-04-30 12:44:50|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.2|2264.9|23
1619786700000|2021-04-30 12:45:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265|2264.7|62
1619786710000|2021-04-30 12:45:10|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|39
1619786720000|2021-04-30 12:45:20|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|73
1619786730000|2021-04-30 12:45:30|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|51
1619786740000|2021-04-30 12:45:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|12
1619786750000|2021-04-30 12:45:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|16
1619786760000|2021-04-30 12:46:00|||||||||33
1619786770000|2021-04-30 12:46:10|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|35
1619786780000|2021-04-30 12:46:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|18
1619786790000|2021-04-30 12:46:30|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|31
1619786800000|2021-04-30 12:46:40|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|46
1619786810000|2021-04-30 12:46:50|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|40
1619786820000|2021-04-30 12:47:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|8
1619786830000|2021-04-30 12:47:10|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.3|2266|106
1619786840000|2021-04-30 12:47:20|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.6|2266.3|58
1619786850000|2021-04-30 12:47:30|2266.8|2266.5|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|24
1619786860000|2021-04-30 12:47:40|2267.3|2267|2267.3|2267|2267.6|2267.3|2267.1|2266.8|126
1619786870000|2021-04-30 12:47:50|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|6
1619786880000|2021-04-30 12:48:00|2267.2|2266.9|2267.3|2267|2267.3|2267|2266.8|2266.5|36
1619786890000|2021-04-30 12:48:10|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267|2266.7|18
1619786900000|2021-04-30 12:48:20|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.8|2266.5|32
1619786910000|2021-04-30 12:48:30|2267|2266.7|2267|2266.7|2267|2266.7|2266.8|2266.5|22
1619786920000|2021-04-30 12:48:40|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|13
1619786930000|2021-04-30 12:48:50|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|5
1619786940000|2021-04-30 12:49:00|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|39
1619786950000|2021-04-30 12:49:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|7
1619786960000|2021-04-30 12:49:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|6
1619786970000|2021-04-30 12:49:30|2266.9|2266.6|2267.4|2267.1|2267.4|2267.1|2266.9|2266.6|18
1619786980000|2021-04-30 12:49:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|9
1619786990000|2021-04-30 12:49:50|||||||||2
1619787000000|2021-04-30 12:50:00|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|9
1619787010000|2021-04-30 12:50:10|2268.1|2267.8|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|26
1619787020000|2021-04-30 12:50:20|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.1|2267.8|14
1619787030000|2021-04-30 12:50:30|2268.6|2268.3|2268.5|2268.2|2268.8|2268.5|2268.3|2268|33
1619787040000|2021-04-30 12:50:40|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|13
1619787050000|2021-04-30 12:50:50|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|6
1619787060000|2021-04-30 12:51:00|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|19
1619787070000|2021-04-30 12:51:10|2269|2268.7|2269.1|2268.8|2269.5|2269.2|2269|2268.7|37
1619787080000|2021-04-30 12:51:20|2269.2|2268.9|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|69
1619787090000|2021-04-30 12:51:30|2269.3|2269|2270|2269.7|2270|2269.7|2269.3|2269|21
1619787100000|2021-04-30 12:51:40|2270.1|2269.8|2270|2269.7|2270.3|2270|2270|2269.7|20
1619787110000|2021-04-30 12:51:50|2270.1|2269.8|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|21
1619787120000|2021-04-30 12:52:00|2270.2|2269.9|2270.6|2270.3|2270.6|2270.3|2270|2269.7|17
1619787130000|2021-04-30 12:52:10|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.6|2270.3|38
1619787140000|2021-04-30 12:52:20|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|14
1619787150000|2021-04-30 12:52:30|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|5
1619787160000|2021-04-30 12:52:40|2271|2270.7|2271.4|2271.1|2271.7|2271.4|2271|2270.7|35
1619787170000|2021-04-30 12:52:50|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|23
1619787180000|2021-04-30 12:53:00|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1619787190000|2021-04-30 12:53:10|2270.8|2270.5|2270.3|2270|2270.8|2270.5|2270.3|2270|12
1619787200000|2021-04-30 12:53:20|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|10
1619787210000|2021-04-30 12:53:30|2270.8|2270.5|2271.3|2271|2271.3|2271|2270.8|2270.5|17
1619787220000|2021-04-30 12:53:40|2271.5|2271.2|2272|2271.7|2272.3|2272|2271.5|2271.2|33
1619787230000|2021-04-30 12:53:50|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.7|2271.4|14
1619787240000|2021-04-30 12:54:00|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.9|2271.6|8
1619787250000|2021-04-30 12:54:10|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|2
1619787260000|2021-04-30 12:54:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1619787270000|2021-04-30 12:54:30|2271.6|2271.3|2272.5|2272.2|2272.6|2272.3|2271.6|2271.3|34
1619787280000|2021-04-30 12:54:40|2272.3|2272|2272|2271.7|2272.3|2272|2272|2271.7|6
1619787290000|2021-04-30 12:54:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1619787300000|2021-04-30 12:55:00|2272|2271.7|2272|2271.7|2272|2271.7|2271.7|2271.4|9
1619787310000|2021-04-30 12:55:10|2271.8|2271.5|2271.8|2271.5|2272|2271.7|2271.8|2271.5|5
1619787320000|2021-04-30 12:55:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|3
1619787330000|2021-04-30 12:55:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|3
1619787360000|2021-04-30 12:56:00|2271.2|2270.9|2270.7|2270.4|2271.4|2271.1|2270.7|2270.4|29
1619787370000|2021-04-30 12:56:10|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|8
1619787380000|2021-04-30 12:56:20|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|8
1619787390000|2021-04-30 12:56:30|2270.6|2270.3|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|9
1619787400000|2021-04-30 12:56:40|2270.7|2270.4|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|3
1619787410000|2021-04-30 12:56:50|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2269.9|2269.6|78
1619787420000|2021-04-30 12:57:00|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|10
1619787430000|2021-04-30 12:57:10|2270.9|2270.6|2271.5|2271.2|2271.5|2271.2|2270.9|2270.6|7
1619787440000|2021-04-30 12:57:20|2271.7|2271.4|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|27
1619787450000|2021-04-30 12:57:30|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|9
1619787460000|2021-04-30 12:57:40|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|5
1619787470000|2021-04-30 12:57:50|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|3
1619787480000|2021-04-30 12:58:00|2271.9|2271.6|2272.3|2272|2272.3|2272|2271.9|2271.6|30
1619787490000|2021-04-30 12:58:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1619787500000|2021-04-30 12:58:20|2272.5|2272.2|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|8
1619787510000|2021-04-30 12:58:30|2272.9|2272.6|2272.9|2272.6|2273.4|2273.1|2272.7|2272.4|47
1619787520000|2021-04-30 12:58:40|2272.8|2272.5|2273.2|2272.9|2273.2|2272.9|2272.7|2272.4|11
1619787530000|2021-04-30 12:58:50|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2273.3|2273|14
1619787540000|2021-04-30 12:59:00|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|4
1619787550000|2021-04-30 12:59:10|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|8
1619787560000|2021-04-30 12:59:20|2273.6|2273.3|2273.2|2272.9|2273.7|2273.4|2273.2|2272.9|10
1619787570000|2021-04-30 12:59:30|2273.5|2273.2|2274|2273.7|2274|2273.7|2273.5|2273.2|34
1619787580000|2021-04-30 12:59:40|2274.1|2273.8|2274.2|2273.9|2274.3|2274|2274|2273.7|35
1619787590000|2021-04-30 12:59:50|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.7|2273.4|35
1619787600000|2021-04-30 13:00:00|2273.9|2273.6|2274.2|2273.9|2274.4|2274.1|2273.7|2273.4|63
1619787610000|2021-04-30 13:00:10|2274.3|2274|2272.6|2272.3|2274.4|2274.1|2272.3|2272|166
1619787620000|2021-04-30 13:00:20|2272.5|2272.2|2273|2272.7|2273.2|2272.9|2272.5|2272.2|30
1619787630000|2021-04-30 13:00:30|2272.9|2272.6|2272.4|2272.1|2273.5|2273.2|2272.2|2271.9|68
1619787640000|2021-04-30 13:00:40|2272.1|2271.8|2272.4|2272.1|2273.4|2273.1|2272|2271.7|30
1619787650000|2021-04-30 13:00:50|2272.8|2272.5|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|23
1619787660000|2021-04-30 13:01:00|2272.5|2272.2|2271.1|2270.8|2272.5|2272.2|2271.1|2270.8|58
1619787670000|2021-04-30 13:01:10|2271.5|2271.2|2272.2|2271.9|2272.2|2271.9|2271.5|2271.2|20
1619787680000|2021-04-30 13:01:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|9
1619787690000|2021-04-30 13:01:30|2271.9|2271.6|2271.9|2271.6|2272.4|2272.1|2271.9|2271.6|33
1619787700000|2021-04-30 13:01:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|8
1619787710000|2021-04-30 13:01:50|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|9
1619787720000|2021-04-30 13:02:00|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|22
1619787730000|2021-04-30 13:02:10|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|9
1619787740000|2021-04-30 13:02:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|15
1619787750000|2021-04-30 13:02:30|2271.5|2271.2|2272.1|2271.8|2272.1|2271.8|2271.5|2271.2|14
1619787760000|2021-04-30 13:02:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|10
1619787770000|2021-04-30 13:02:50|||||||||5
1619787780000|2021-04-30 13:03:00|2272.1|2271.8|2272|2271.7|2272.3|2272|2272|2271.7|28
1619787790000|2021-04-30 13:03:10|2271.8|2271.5|2271.3|2271|2272.1|2271.8|2271.3|2271|11
1619787810000|2021-04-30 13:03:30|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.6|2271.3|16
1619787820000|2021-04-30 13:03:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|6
1619787830000|2021-04-30 13:03:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|9
1619787840000|2021-04-30 13:04:00|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|6
1619787850000|2021-04-30 13:04:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|12
1619787860000|2021-04-30 13:04:20|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|26
1619787870000|2021-04-30 13:04:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|6
1619787880000|2021-04-30 13:04:40|2272|2271.7|2272.5|2272.2|2272.5|2272.2|2272|2271.7|35
1619787890000|2021-04-30 13:04:50|2272.8|2272.5|2273.3|2273|2273.6|2273.3|2272.8|2272.5|64
1619787900000|2021-04-30 13:05:00|2273.1|2272.8|2271.9|2271.6|2273.1|2272.8|2271.9|2271.6|49
1619787910000|2021-04-30 13:05:10|||||||||1
1619787920000|2021-04-30 13:05:20|2271.7|2271.4|2271.1|2270.8|2271.7|2271.4|2271.1|2270.8|8
1619787930000|2021-04-30 13:05:30|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270|2269.7|45
1619787940000|2021-04-30 13:05:40|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.3|2270|15
1619787950000|2021-04-30 13:05:50|2270.7|2270.4|2271.3|2271|2271.6|2271.3|2270.7|2270.4|13
1619787960000|2021-04-30 13:06:00|2271|2270.7|2271.4|2271.1|2271.9|2271.6|2271|2270.7|19
1619787970000|2021-04-30 13:06:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|7
1619787980000|2021-04-30 13:06:20|2271.5|2271.2|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|14
1619787990000|2021-04-30 13:06:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|9
1619788000000|2021-04-30 13:06:40|2271.2|2270.9|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|4
1619788010000|2021-04-30 13:06:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1619788020000|2021-04-30 13:07:00|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|10
1619788030000|2021-04-30 13:07:10|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|6
1619788040000|2021-04-30 13:07:20|2270.5|2270.2|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|7
1619788050000|2021-04-30 13:07:30|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|5
1619788060000|2021-04-30 13:07:40|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|3
1619788070000|2021-04-30 13:07:50|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|7
1619788080000|2021-04-30 13:08:00|2271.3|2271|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|24
1619788090000|2021-04-30 13:08:10|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|4
1619788100000|2021-04-30 13:08:20|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|7
1619788110000|2021-04-30 13:08:30|2270.8|2270.5|2271.6|2271.3|2271.6|2271.3|2270.8|2270.5|39
1619788120000|2021-04-30 13:08:40|2271.3|2271|2271.5|2271.2|2271.7|2271.4|2271.3|2271|22
1619788130000|2021-04-30 13:08:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1619788140000|2021-04-30 13:09:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1619788150000|2021-04-30 13:09:10|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|6
1619788160000|2021-04-30 13:09:20|2272.1|2271.8|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|15
1619788170000|2021-04-30 13:09:30|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|13
1619788180000|2021-04-30 13:09:40|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|12
1619788190000|2021-04-30 13:09:50|2272|2271.7|2272.5|2272.2|2272.5|2272.2|2272|2271.7|22
1619788200000|2021-04-30 13:10:00|2272.3|2272|2272.5|2272.2|2272.8|2272.5|2271.9|2271.6|47
1619788210000|2021-04-30 13:10:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1619788220000|2021-04-30 13:10:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|3
1619788230000|2021-04-30 13:10:30|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.8|2271.5|5
1619788240000|2021-04-30 13:10:40|2272.2|2271.9|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|7
1619788260000|2021-04-30 13:11:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272|2271.7|20
1619788270000|2021-04-30 13:11:10|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|4
1619788280000|2021-04-30 13:11:20|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|5
1619788290000|2021-04-30 13:11:30|2272.9|2272.6|2273.2|2272.9|2273.2|2272.9|2272.8|2272.5|21
1619788300000|2021-04-30 13:11:40|||||||||4
1619788310000|2021-04-30 13:11:50|2273.1|2272.8|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|30
1619788320000|2021-04-30 13:12:00|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|18
1619788330000|2021-04-30 13:12:10|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|26
1619788340000|2021-04-30 13:12:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|23
1619788350000|2021-04-30 13:12:30|2273.7|2273.4|2274|2273.7|2274.1|2273.8|2273.7|2273.4|25
1619788360000|2021-04-30 13:12:40|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|2
1619788370000|2021-04-30 13:12:50|2273.7|2273.4|2273.8|2273.5|2274|2273.7|2273.7|2273.4|12
1619788380000|2021-04-30 13:13:00|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|7
1619788390000|2021-04-30 13:13:10|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2274|2273.7|13
1619788400000|2021-04-30 13:13:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274|2273.7|9
1619788410000|2021-04-30 13:13:30|2273.9|2273.6|2274.2|2273.9|2274.4|2274.1|2273.9|2273.6|58
1619788420000|2021-04-30 13:13:40|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|14
1619788430000|2021-04-30 13:13:50|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|4
1619788440000|2021-04-30 13:14:00|2273.6|2273.3|2274.2|2273.9|2274.4|2274.1|2273.6|2273.3|20
1619788450000|2021-04-30 13:14:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|6
1619788460000|2021-04-30 13:14:20|2274.4|2274.1|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|33
1619788470000|2021-04-30 13:14:30|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|17
1619788480000|2021-04-30 13:14:40|2274.9|2274.6|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|35
1619788490000|2021-04-30 13:14:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.8|2274.5|14
1619788500000|2021-04-30 13:15:00|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|17
1619788510000|2021-04-30 13:15:10|2274.8|2274.5|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|19
1619788520000|2021-04-30 13:15:20|2275|2274.7|2275.2|2274.9|2275.3|2275|2275|2274.7|28
1619788530000|2021-04-30 13:15:30|2275.3|2275|2275.2|2274.9|2275.6|2275.3|2275.2|2274.9|27
1619788540000|2021-04-30 13:15:40|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|9
1619788550000|2021-04-30 13:15:50|2275.5|2275.2|2275.9|2275.6|2276|2275.7|2275.5|2275.2|42
1619788560000|2021-04-30 13:16:00|2275.7|2275.4|2275.7|2275.4|2276|2275.7|2275.5|2275.2|36
1619788570000|2021-04-30 13:16:10|2275.8|2275.5|2275.5|2275.2|2275.8|2275.5|2275.2|2274.9|16
1619788580000|2021-04-30 13:16:20|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2274.8|2274.5|18
1619788590000|2021-04-30 13:16:30|2275.3|2275|2275|2274.7|2275.3|2275|2275|2274.7|12
1619788600000|2021-04-30 13:16:40|2275.1|2274.8|2274.5|2274.2|2275.1|2274.8|2274.4|2274.1|28
1619788610000|2021-04-30 13:16:50|2274.4|2274.1|2273.9|2273.6|2274.4|2274.1|2273.9|2273.6|23
1619788620000|2021-04-30 13:17:00|2273.8|2273.5|2274.9|2274.6|2274.9|2274.6|2273.8|2273.5|15
1619788630000|2021-04-30 13:17:10|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|15
1619788640000|2021-04-30 13:17:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|6
1619788650000|2021-04-30 13:17:30|2275.2|2274.9|2275|2274.7|2275.5|2275.2|2275|2274.7|24
1619788660000|2021-04-30 13:17:40|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|7
1619788670000|2021-04-30 13:17:50|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|25
1619788680000|2021-04-30 13:18:00|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|7
1619788690000|2021-04-30 13:18:10|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|6
1619788700000|2021-04-30 13:18:20|2274.3|2274|2273.8|2273.5|2274.3|2274|2273.7|2273.4|46
1619788710000|2021-04-30 13:18:30|2274|2273.7|2274|2273.7|2274.2|2273.9|2273.9|2273.6|28
1619788720000|2021-04-30 13:18:40|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|3
1619788730000|2021-04-30 13:18:50|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|14
1619788740000|2021-04-30 13:19:00|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|16
1619788750000|2021-04-30 13:19:10|2274.7|2274.4|2274.8|2274.5|2275|2274.7|2274.7|2274.4|15
1619788760000|2021-04-30 13:19:20|2274.7|2274.4|2274.1|2273.8|2274.7|2274.4|2273.9|2273.6|16
1619788770000|2021-04-30 13:19:30|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274|2273.7|15
1619788780000|2021-04-30 13:19:40|2274.2|2273.9|2274.1|2273.8|2274.4|2274.1|2274|2273.7|11
1619788790000|2021-04-30 13:19:50|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|18
1619788800000|2021-04-30 13:20:00|2274.1|2273.8|2273.5|2273.2|2274.1|2273.8|2273.5|2273.2|31
1619788810000|2021-04-30 13:20:10|2273.4|2273.1|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|10
1619788820000|2021-04-30 13:20:20|2273.6|2273.3|2273.4|2273.1|2273.8|2273.5|2273.4|2273.1|67
1619788830000|2021-04-30 13:20:30|2273.5|2273.2|2274|2273.7|2274|2273.7|2273.5|2273.2|14
1619788840000|2021-04-30 13:20:40|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|24
1619788850000|2021-04-30 13:20:50|2274.5|2274.2|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|25
1619788860000|2021-04-30 13:21:00|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.4|2273.1|14
1619788870000|2021-04-30 13:21:10|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|4
1619788880000|2021-04-30 13:21:20|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|12
1619788890000|2021-04-30 13:21:30|||||||||1
1619788900000|2021-04-30 13:21:40|2273.6|2273.3|2273.6|2273.3|2273.8|2273.5|2273.4|2273.1|21
1619788910000|2021-04-30 13:21:50|||||||||1
1619788920000|2021-04-30 13:22:00|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|7
1619788930000|2021-04-30 13:22:10|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|16
1619788940000|2021-04-30 13:22:20|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.6|2273.3|22
1619788950000|2021-04-30 13:22:30|2273.6|2273.3|2273.5|2273.2|2273.9|2273.6|2273.4|2273.1|23
1619788960000|2021-04-30 13:22:40|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|23
1619788970000|2021-04-30 13:22:50|2273.7|2273.4|2273.4|2273.1|2273.8|2273.5|2273.4|2273.1|46
1619788980000|2021-04-30 13:23:00|2273.5|2273.2|2274|2273.7|2274|2273.7|2273.5|2273.2|7
1619788990000|2021-04-30 13:23:10|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.9|2273.6|11
1619789000000|2021-04-30 13:23:20|2273.8|2273.5|2273.7|2273.4|2274|2273.7|2273.7|2273.4|8
1619789010000|2021-04-30 13:23:30|2273.9|2273.6|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|17
1619789020000|2021-04-30 13:23:40|2274.3|2274|2274.2|2273.9|2274.3|2274|2274|2273.7|5
1619789030000|2021-04-30 13:23:50|2274.1|2273.8|2274.3|2274|2274.7|2274.4|2274.1|2273.8|36
1619789040000|2021-04-30 13:24:00|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|11
1619789050000|2021-04-30 13:24:10|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2274|2273.7|9
1619789060000|2021-04-30 13:24:20|2274.3|2274|2274|2273.7|2274.3|2274|2273.9|2273.6|14
1619789070000|2021-04-30 13:24:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|4
1619789080000|2021-04-30 13:24:40|2273.8|2273.5|2274|2273.7|2274.1|2273.8|2273.8|2273.5|17
1619789090000|2021-04-30 13:24:50|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2273.9|2273.6|33
1619789100000|2021-04-30 13:25:00|2274.3|2274|2274.8|2274.5|2274.9|2274.6|2274.3|2274|45
1619789110000|2021-04-30 13:25:10|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.7|2274.4|39
1619789120000|2021-04-30 13:25:20|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|32
1619789130000|2021-04-30 13:25:30|2274.9|2274.6|2274.9|2274.6|2275.1|2274.8|2274.6|2274.3|31
1619789140000|2021-04-30 13:25:40|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2275|2274.7|13
1619789150000|2021-04-30 13:25:50|2274.9|2274.6|2275.4|2275.1|2275.4|2275.1|2274.8|2274.5|24
1619789160000|2021-04-30 13:26:00|2275.3|2275|2274.8|2274.5|2275.3|2275|2274.6|2274.3|35
1619789170000|2021-04-30 13:26:10|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.3|2274|12
1619789180000|2021-04-30 13:26:20|2274.3|2274|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|26
1619789190000|2021-04-30 13:26:30|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|3
1619789200000|2021-04-30 13:26:40|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|20
1619789210000|2021-04-30 13:26:50|2274.9|2274.6|2275.5|2275.2|2275.5|2275.2|2274.8|2274.5|18
1619789220000|2021-04-30 13:27:00|2275.3|2275|2275.8|2275.5|2276|2275.7|2275.3|2275|42
1619789230000|2021-04-30 13:27:10|2275.9|2275.6|2276.4|2276.1|2276.5|2276.2|2275.8|2275.5|33
1619789240000|2021-04-30 13:27:20|2276.3|2276|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|25
1619789250000|2021-04-30 13:27:30|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.8|2275.5|16
1619789260000|2021-04-30 13:27:40|2275.9|2275.6|2275.5|2275.2|2276.2|2275.9|2275.4|2275.1|27
1619789270000|2021-04-30 13:27:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.1|2274.8|13
1619789280000|2021-04-30 13:28:00|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2274.5|2274.2|50
1619789290000|2021-04-30 13:28:10|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|10
1619789300000|2021-04-30 13:28:20|2275.1|2274.8|2274.1|2273.8|2275.1|2274.8|2274.1|2273.8|37
1619789310000|2021-04-30 13:28:30|2274|2273.7|2273.9|2273.6|2274.4|2274.1|2273.9|2273.6|38
1619789320000|2021-04-30 13:28:40|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.4|2273.1|42
1619789330000|2021-04-30 13:28:50|2273.8|2273.5|2274.4|2274.1|2274.4|2274.1|2273.8|2273.5|9
1619789340000|2021-04-30 13:29:00|2274.2|2273.9|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|12
1619789350000|2021-04-30 13:29:10|2273.9|2273.6|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|20
1619789360000|2021-04-30 13:29:20|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|5
1619789370000|2021-04-30 13:29:30|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.4|2273.1|23
1619789380000|2021-04-30 13:29:40|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|7
1619789390000|2021-04-30 13:29:50|2273.7|2273.4|2273.2|2272.9|2273.8|2273.5|2273.2|2272.9|53
1619789400000|2021-04-30 13:30:00|2273.3|2273|2273.6|2273.3|2274.2|2273.9|2273.3|2273|640
1619789410000|2021-04-30 13:30:10|2273.9|2273.6|2274.7|2274.4|2274.8|2274.5|2273.5|2273.2|529
1619789420000|2021-04-30 13:30:20|2274.8|2274.5|2273.8|2273.5|2274.9|2274.6|2273.7|2273.4|430
1619789430000|2021-04-30 13:30:30|2273.7|2273.4|2273.8|2273.5|2274.5|2274.2|2273.6|2273.3|300
1619789440000|2021-04-30 13:30:40|2273.7|2273.4|2272.6|2272.3|2273.9|2273.6|2272.5|2272.2|301
1619789450000|2021-04-30 13:30:50|2272.3|2272|2272.4|2272.1|2272.5|2272.2|2271.6|2271.3|242
1619789460000|2021-04-30 13:31:00|2272.6|2272.3|2276.9|2276.6|2277|2276.7|2272.6|2272.3|501
1619789470000|2021-04-30 13:31:10|2277.3|2277|2277.1|2276.8|2277.7|2277.4|2276.3|2276|376
1619789480000|2021-04-30 13:31:20|2277.2|2276.9|2277.5|2277.2|2278.2|2277.9|2276.3|2276|511
1619789490000|2021-04-30 13:31:30|2277.7|2277.4|2277.8|2277.5|2277.9|2277.6|2276.8|2276.5|258
1619789500000|2021-04-30 13:31:40|2277.9|2277.6|2276.8|2276.5|2277.9|2277.6|2276|2275.7|177
1619789510000|2021-04-30 13:31:50|2276.9|2276.6|2277|2276.7|2277.3|2277|2276.5|2276.2|147
1619789520000|2021-04-30 13:32:00|2276.9|2276.6|2279.1|2278.8|2279.3|2279|2276.9|2276.6|397
1619789530000|2021-04-30 13:32:10|2278.9|2278.6|2278.4|2278.1|2278.9|2278.6|2277.8|2277.5|152
1619789540000|2021-04-30 13:32:20|2278.7|2278.4|2278.5|2278.2|2279.3|2279|2278.5|2278.2|327
1619789550000|2021-04-30 13:32:30|2278.8|2278.5|2278.8|2278.5|2279.1|2278.8|2278.5|2278.2|194
1619789560000|2021-04-30 13:32:40|2278.6|2278.3|2279|2278.7|2279.2|2278.9|2278.4|2278.1|102
1619789570000|2021-04-30 13:32:50|2279.2|2278.9|2278.3|2278|2279.2|2278.9|2278.3|2278|73
1619789580000|2021-04-30 13:33:00|2278|2277.7|2280|2279.7|2280.5|2280.2|2278|2277.7|423
1619789590000|2021-04-30 13:33:10|2279.7|2279.4|2280.2|2279.9|2280.2|2279.9|2279.2|2278.9|134
1619789600000|2021-04-30 13:33:20|2280.1|2279.8|2280.6|2280.3|2281.1|2280.8|2280.1|2279.8|105
1619789610000|2021-04-30 13:33:30|2280.8|2280.5|2280.2|2279.9|2280.8|2280.5|2279.9|2279.6|69
1619789620000|2021-04-30 13:33:40|2280.3|2280|2281.7|2281.4|2281.7|2281.4|2280.3|2280|152
1619789630000|2021-04-30 13:33:50|2281.6|2281.3|2282.1|2281.8|2282.2|2281.9|2281.3|2281|220
1619789640000|2021-04-30 13:34:00|2282.2|2281.9|2282.2|2281.9|2282.9|2282.6|2282.2|2281.9|276
1619789650000|2021-04-30 13:34:10|2282.3|2282|2281.7|2281.4|2283.5|2283.2|2281.7|2281.4|893
1619789660000|2021-04-30 13:34:20|2281.5|2281.2|2281|2280.7|2281.8|2281.5|2280.6|2280.3|227
1619789670000|2021-04-30 13:34:30|2281.1|2280.8|2281.5|2281.2|2281.7|2281.4|2280.8|2280.5|218
1619789680000|2021-04-30 13:34:40|2280.8|2280.5|2281.5|2281.2|2281.5|2281.2|2280.7|2280.4|345
1619789690000|2021-04-30 13:34:50|2281.7|2281.4|2281.6|2281.3|2282.3|2282|2281.6|2281.3|103
1619789700000|2021-04-30 13:35:00|2281.8|2281.5|2282.6|2282.3|2283.3|2283|2281.8|2281.5|160
1619789710000|2021-04-30 13:35:10|2282.8|2282.5|2282.4|2282.1|2283.1|2282.8|2282.4|2282.1|117
1619789720000|2021-04-30 13:35:20|2282.5|2282.2|2281.2|2280.9|2282.8|2282.5|2281.2|2280.9|136
1619789730000|2021-04-30 13:35:30|2281.4|2281.1|2281.2|2280.9|2282.2|2281.9|2280.9|2280.6|105
1619789740000|2021-04-30 13:35:40|2281.4|2281.1|2281.9|2281.6|2282.3|2282|2280.7|2280.4|208
1619789750000|2021-04-30 13:35:50|2282|2281.7|2283.2|2282.9|2283.4|2283.1|2282|2281.7|69
1619789760000|2021-04-30 13:36:00|2283.1|2282.8|2283.2|2282.9|2284.1|2283.8|2282.7|2282.4|771
1619789770000|2021-04-30 13:36:10|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2282.7|2282.4|155
1619789780000|2021-04-30 13:36:20|2283.3|2283|2281.8|2281.5|2283.3|2283|2281.7|2281.4|286
1619789790000|2021-04-30 13:36:30|2281.7|2281.4|2282|2281.7|2282.1|2281.8|2281.5|2281.2|168
1619789800000|2021-04-30 13:36:40|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.3|2281|119
1619789810000|2021-04-30 13:36:50|2282.1|2281.8|2282.8|2282.5|2282.8|2282.5|2281.6|2281.3|126
1619789820000|2021-04-30 13:37:00|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282|2281.7|74
1619789830000|2021-04-30 13:37:10|2283|2282.7|2282.2|2281.9|2283|2282.7|2282.1|2281.8|68
1619789840000|2021-04-30 13:37:20|2282.1|2281.8|2281.9|2281.6|2282.7|2282.4|2281.7|2281.4|78
1619789850000|2021-04-30 13:37:30|2281.6|2281.3|2280.8|2280.5|2281.8|2281.5|2280.5|2280.2|161
1619789860000|2021-04-30 13:37:40|2280.6|2280.3|2281|2280.7|2281.1|2280.8|2279.8|2279.5|149
1619789870000|2021-04-30 13:37:50|2280.8|2280.5|2281.4|2281.1|2281.4|2281.1|2280.6|2280.3|57
1619789880000|2021-04-30 13:38:00|2281.2|2280.9|2282.4|2282.1|2282.4|2282.1|2280.7|2280.4|217
1619789890000|2021-04-30 13:38:10|2282.2|2281.9|2281.7|2281.4|2282.2|2281.9|2281.6|2281.3|43
1619789900000|2021-04-30 13:38:20|2281.4|2281.1|2282.1|2281.8|2282.2|2281.9|2281.2|2280.9|56
1619789910000|2021-04-30 13:38:30|2282|2281.7|2281.3|2281|2282.5|2282.2|2281.3|2281|98
1619789920000|2021-04-30 13:38:40|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.3|2280|97
1619789930000|2021-04-30 13:38:50|2280.7|2280.4|2280.7|2280.4|2281.2|2280.9|2280.1|2279.8|136
1619789940000|2021-04-30 13:39:00|2280.8|2280.5|2282.2|2281.9|2282.3|2282|2280.7|2280.4|118
1619789950000|2021-04-30 13:39:10|2282.1|2281.8|2282.8|2282.5|2283|2282.7|2282.1|2281.8|98
1619789960000|2021-04-30 13:39:20|2282|2281.7|2281.6|2281.3|2282.4|2282.1|2281.6|2281.3|80
1619789970000|2021-04-30 13:39:30|2281.9|2281.6|2283|2282.7|2283.1|2282.8|2281.9|2281.6|70
1619789980000|2021-04-30 13:39:40|2283.1|2282.8|2283.3|2283|2283.8|2283.5|2283.1|2282.8|120
1619789990000|2021-04-30 13:39:50|2283.4|2283.1|2283.5|2283.2|2283.7|2283.4|2283.1|2282.8|59
1619790000000|2021-04-30 13:40:00|2283.2|2282.9|2283|2282.7|2283.4|2283.1|2282.3|2282|100
1619790010000|2021-04-30 13:40:10|2283.2|2282.9|2282.6|2282.3|2283.4|2283.1|2282.1|2281.8|97
1619790020000|2021-04-30 13:40:20|2282.7|2282.4|2283.5|2283.2|2283.5|2283.2|2282.7|2282.4|73
1619790030000|2021-04-30 13:40:30|2283.4|2283.1|2283.5|2283.2|2283.9|2283.6|2283.3|2283|140
1619790040000|2021-04-30 13:40:40|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.1|2282.8|56
1619790050000|2021-04-30 13:40:50|2283.5|2283.2|2283.8|2283.5|2283.8|2283.5|2283.5|2283.2|35
1619790060000|2021-04-30 13:41:00|2283.7|2283.4|2283.3|2283|2283.9|2283.6|2283.3|2283|113
1619790070000|2021-04-30 13:41:10|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.2|2282.9|27
1619790080000|2021-04-30 13:41:20|2283.6|2283.3|2283.2|2282.9|2283.6|2283.3|2282.9|2282.6|79
1619790090000|2021-04-30 13:41:30|2283|2282.7|2282.6|2282.3|2283|2282.7|2282.1|2281.8|44
1619790100000|2021-04-30 13:41:40|2282.7|2282.4|2283.1|2282.8|2283.1|2282.8|2282.5|2282.2|26
1619790110000|2021-04-30 13:41:50|2283.2|2282.9|2283.6|2283.3|2283.6|2283.3|2283.1|2282.8|37
1619790120000|2021-04-30 13:42:00|2283.3|2283|2283.3|2283|2283.6|2283.3|2283.2|2282.9|26
1619790130000|2021-04-30 13:42:10|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2282.7|2282.4|51
1619790140000|2021-04-30 13:42:20|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.4|2282.1|25
1619790150000|2021-04-30 13:42:30|2282.9|2282.6|2281.1|2280.8|2282.9|2282.6|2281|2280.7|189
1619790160000|2021-04-30 13:42:40|2281.4|2281.1|2280.6|2280.3|2281.4|2281.1|2280.5|2280.2|116
1619790170000|2021-04-30 13:42:50|2280.3|2280|2281.4|2281.1|2281.4|2281.1|2280.3|2280|58
1619790180000|2021-04-30 13:43:00|2281.5|2281.2|2281.1|2280.8|2281.8|2281.5|2281.1|2280.8|60
1619790190000|2021-04-30 13:43:10|2280.8|2280.5|2280.7|2280.4|2281|2280.7|2280.3|2280|40
1619790200000|2021-04-30 13:43:20|2280.8|2280.5|2281.2|2280.9|2281.6|2281.3|2280.8|2280.5|47
1619790210000|2021-04-30 13:43:30|2280.9|2280.6|2282|2281.7|2282.1|2281.8|2280.9|2280.6|91
1619790220000|2021-04-30 13:43:40|2281.9|2281.6|2282.7|2282.4|2282.7|2282.4|2281.4|2281.1|50
1619790230000|2021-04-30 13:43:50|2282.6|2282.3|2282.9|2282.6|2283.1|2282.8|2282.6|2282.3|53
1619790240000|2021-04-30 13:44:00|2282.8|2282.5|2281.9|2281.6|2282.8|2282.5|2281.6|2281.3|151
1619790250000|2021-04-30 13:44:10|2281.8|2281.5|2282.2|2281.9|2282.4|2282.1|2281.8|2281.5|176
1619790260000|2021-04-30 13:44:20|2282.3|2282|2282.1|2281.8|2282.5|2282.2|2281.6|2281.3|312
1619790270000|2021-04-30 13:44:30|2282|2281.7|2282.2|2281.9|2282.4|2282.1|2281.8|2281.5|116
1619790280000|2021-04-30 13:44:40|2282.3|2282|2281.8|2281.5|2282.4|2282.1|2281.7|2281.4|192
1619790290000|2021-04-30 13:44:50|2281.9|2281.6|2281.9|2281.6|2282.1|2281.8|2281.8|2281.5|163
1619790300000|2021-04-30 13:45:00|2281.6|2281.3|2282.3|2282|2282.6|2282.3|2281.6|2281.3|115
1619790310000|2021-04-30 13:45:10|2282|2281.7|2282.5|2282.2|2283|2282.7|2281.9|2281.6|50
1619790320000|2021-04-30 13:45:20|2282.4|2282.1|2281.5|2281.2|2282.5|2282.2|2281.5|2281.2|55
1619790330000|2021-04-30 13:45:30|2281.8|2281.5|2282.3|2282|2282.3|2282|2281.5|2281.2|26
1619790340000|2021-04-30 13:45:40|2282.9|2282.6|2282.7|2282.4|2283.1|2282.8|2282.6|2282.3|58
1619790350000|2021-04-30 13:45:50|2282.9|2282.6|2282.6|2282.3|2283.1|2282.8|2282.4|2282.1|54
1619790360000|2021-04-30 13:46:00|2282.5|2282.2|2283.4|2283.1|2283.5|2283.2|2282.5|2282.2|72
1619790370000|2021-04-30 13:46:10|2283.5|2283.2|2283.3|2283|2283.6|2283.3|2283.3|2283|25
1619790380000|2021-04-30 13:46:20|2283.5|2283.2|2283.8|2283.5|2283.8|2283.5|2283.5|2283.2|183
1619790390000|2021-04-30 13:46:30|2283.7|2283.4|2283.8|2283.5|2283.9|2283.6|2283.3|2283|62
1619790400000|2021-04-30 13:46:40|2283.6|2283.3|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|36
1619790410000|2021-04-30 13:46:50|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.7|2283.4|152
1619790420000|2021-04-30 13:47:00|2283.8|2283.5|2283.8|2283.5|2284.2|2283.9|2283.2|2282.9|466
1619790430000|2021-04-30 13:47:10|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2282.1|2281.8|301
1619790440000|2021-04-30 13:47:20|2283.9|2283.6|2283.1|2282.8|2284|2283.7|2282.8|2282.5|293
1619790450000|2021-04-30 13:47:30|2283|2282.7|2283.2|2282.9|2283.6|2283.3|2283|2282.7|203
1619790460000|2021-04-30 13:47:40|2283.5|2283.2|2283.4|2283.1|2283.7|2283.4|2283|2282.7|101
1619790470000|2021-04-30 13:47:50|2283.5|2283.2|2283|2282.7|2283.7|2283.4|2282.6|2282.3|214
1619790480000|2021-04-30 13:48:00|2282.8|2282.5|2282.2|2281.9|2283|2282.7|2281.5|2281.2|357
1619790490000|2021-04-30 13:48:10|2282.1|2281.8|2281.2|2280.9|2282.2|2281.9|2281.2|2280.9|67
1619790500000|2021-04-30 13:48:20|2281.3|2281|2280.5|2280.2|2281.3|2281|2280.4|2280.1|101
1619790510000|2021-04-30 13:48:30|2280.9|2280.6|2281|2280.7|2281.1|2280.8|2280.3|2280|35
1619790520000|2021-04-30 13:48:40|2280.8|2280.5|2281.1|2280.8|2281.3|2281|2280.6|2280.3|133
1619790530000|2021-04-30 13:48:50|2280.8|2280.5|2282.4|2282.1|2282.5|2282.2|2280.8|2280.5|169
1619790540000|2021-04-30 13:49:00|2282.2|2281.9|2282.9|2282.6|2282.9|2282.6|2281.9|2281.6|77
1619790550000|2021-04-30 13:49:10|2282.7|2282.4|2282.7|2282.4|2283|2282.7|2282.5|2282.2|83
1619790560000|2021-04-30 13:49:20|2282.8|2282.5|2283.3|2283|2283.3|2283|2282.7|2282.4|91
1619790570000|2021-04-30 13:49:30|2283.7|2283.4|2284.3|2284|2284.4|2284.1|2283.6|2283.3|87
1619790580000|2021-04-30 13:49:40|2284.5|2284.2|2285.3|2285|2285.5|2285.2|2284.4|2284.1|140
1619790590000|2021-04-30 13:49:50|2285.4|2285.1|2286.1|2285.8|2286.4|2286.1|2285.4|2285.1|390
1619790600000|2021-04-30 13:50:00|2286.7|2286.4|2286.9|2286.6|2287|2286.7|2286.3|2286|124
1619790610000|2021-04-30 13:50:10|2286.8|2286.5|2285.9|2285.6|2287.1|2286.8|2285.8|2285.5|81
1619790620000|2021-04-30 13:50:20|2285.5|2285.2|2286.4|2286.1|2286.5|2286.2|2285.4|2285.1|112
1619790630000|2021-04-30 13:50:30|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2285.9|2285.6|73
1619790640000|2021-04-30 13:50:40|2286.6|2286.3|2287.1|2286.8|2287.1|2286.8|2286.1|2285.8|71
1619790650000|2021-04-30 13:50:50|2287|2286.7|2287.1|2286.8|2287.4|2287.1|2286.9|2286.6|76
1619790660000|2021-04-30 13:51:00|2287.2|2286.9|2286.3|2286|2287.2|2286.9|2286.1|2285.8|82
1619790670000|2021-04-30 13:51:10|2286.5|2286.2|2285.5|2285.2|2286.5|2286.2|2285.5|2285.2|83
1619790680000|2021-04-30 13:51:20|2285.6|2285.3|2285.5|2285.2|2285.8|2285.5|2285|2284.7|51
1619790690000|2021-04-30 13:51:30|2284.7|2284.4|2284.5|2284.2|2285.1|2284.8|2284.4|2284.1|58
1619790700000|2021-04-30 13:51:40|2284.3|2284|2283.8|2283.5|2284.7|2284.4|2283.5|2283.2|107
1619790710000|2021-04-30 13:51:50|2283.5|2283.2|2284|2283.7|2284.2|2283.9|2283.4|2283.1|75
1619790720000|2021-04-30 13:52:00|2283.8|2283.5|2284.3|2284|2284.3|2284|2283.5|2283.2|50
1619790730000|2021-04-30 13:52:10|2284.4|2284.1|2285.6|2285.3|2285.9|2285.6|2284.4|2284.1|140
1619790740000|2021-04-30 13:52:20|2285.4|2285.1|2284.7|2284.4|2285.8|2285.5|2284.7|2284.4|50
1619790750000|2021-04-30 13:52:30|2284.4|2284.1|2284|2283.7|2285|2284.7|2284|2283.7|26
1619790760000|2021-04-30 13:52:40|2284.3|2284|2283.7|2283.4|2284.3|2284|2283.4|2283.1|72
1619790770000|2021-04-30 13:52:50|2283.6|2283.3|2284|2283.7|2284.4|2284.1|2283.5|2283.2|108
1619790780000|2021-04-30 13:53:00|2284.1|2283.8|2283.2|2282.9|2284.2|2283.9|2282.8|2282.5|133
1619790790000|2021-04-30 13:53:10|2283.6|2283.3|2284.3|2284|2284.3|2284|2283.4|2283.1|35
1619790800000|2021-04-30 13:53:20|2284.4|2284.1|2285|2284.7|2285.5|2285.2|2284.4|2284.1|31
1619790810000|2021-04-30 13:53:30|2285.3|2285|2285|2284.7|2285.9|2285.6|2285|2284.7|47
1619790820000|2021-04-30 13:53:40|2285.5|2285.2|2285.5|2285.2|2286.1|2285.8|2285.5|2285.2|50
1619790830000|2021-04-30 13:53:50|2285.4|2285.1|2285.4|2285.1|2285.6|2285.3|2285.3|2285|31
1619790840000|2021-04-30 13:54:00|2285.5|2285.2|2284.9|2284.6|2285.7|2285.4|2284.3|2284|198
1619790850000|2021-04-30 13:54:10|2285|2284.7|2285.9|2285.6|2285.9|2285.6|2285|2284.7|82
1619790860000|2021-04-30 13:54:20|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285|2284.7|20
1619790870000|2021-04-30 13:54:30|2285.4|2285.1|2284.7|2284.4|2285.4|2285.1|2284.7|2284.4|41
1619790880000|2021-04-30 13:54:40|2285|2284.7|2284|2283.7|2285|2284.7|2284|2283.7|38
1619790890000|2021-04-30 13:54:50|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|49
1619790900000|2021-04-30 13:55:00|2284.3|2284|2285.6|2285.3|2285.7|2285.4|2284.3|2284|56
1619790910000|2021-04-30 13:55:10|2285.5|2285.2|2285.6|2285.3|2286.1|2285.8|2285.5|2285.2|59
1619790920000|2021-04-30 13:55:20|2285.5|2285.2|2286.1|2285.8|2286.3|2286|2285.2|2284.9|47
1619790930000|2021-04-30 13:55:30|2286.3|2286|2285.7|2285.4|2286.5|2286.2|2285.7|2285.4|39
1619790940000|2021-04-30 13:55:40|2285.5|2285.2|2285.3|2285|2285.7|2285.4|2285.1|2284.8|28
1619790950000|2021-04-30 13:55:50|2285.4|2285.1|2284.3|2284|2285.5|2285.2|2283.9|2283.6|56
1619790960000|2021-04-30 13:56:00|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.5|2283.2|51
1619790970000|2021-04-30 13:56:10|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.3|2283|28
1619790980000|2021-04-30 13:56:20|2283.4|2283.1|2283.7|2283.4|2283.8|2283.5|2282.7|2282.4|209
1619790990000|2021-04-30 13:56:30|2283.5|2283.2|2284.5|2284.2|2284.5|2284.2|2283.5|2283.2|31
1619791000000|2021-04-30 13:56:40|2284.6|2284.3|2283.8|2283.5|2284.7|2284.4|2283.5|2283.2|44
1619791010000|2021-04-30 13:56:50|2283.9|2283.6|2284.3|2284|2284.3|2284|2283.5|2283.2|42
1619791020000|2021-04-30 13:57:00|2284.5|2284.2|2284.7|2284.4|2285.4|2285.1|2284.5|2284.2|55
1619791030000|2021-04-30 13:57:10|2284.6|2284.3|2285.6|2285.3|2285.7|2285.4|2284.6|2284.3|50
1619791040000|2021-04-30 13:57:20|2285.2|2284.9|2284.8|2284.5|2285.2|2284.9|2284.5|2284.2|57
1619791050000|2021-04-30 13:57:30|2284.7|2284.4|2285.4|2285.1|2285.5|2285.2|2284.7|2284.4|31
1619791060000|2021-04-30 13:57:40|2285.7|2285.4|2286|2285.7|2286.2|2285.9|2285.7|2285.4|33
1619791070000|2021-04-30 13:57:50|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.5|2285.2|30
1619791080000|2021-04-30 13:58:00|2286.1|2285.8|2286.4|2286.1|2286.6|2286.3|2286.1|2285.8|39
1619791090000|2021-04-30 13:58:10|2286.6|2286.3|2286.4|2286.1|2286.8|2286.5|2285.9|2285.6|57
1619791100000|2021-04-30 13:58:20|2286.2|2285.9|2286.6|2286.3|2286.6|2286.3|2285.8|2285.5|21
1619791110000|2021-04-30 13:58:30|2286.7|2286.4|2286.8|2286.5|2287|2286.7|2286.6|2286.3|26
1619791120000|2021-04-30 13:58:40|2286.9|2286.6|2286.4|2286.1|2287|2286.7|2286.1|2285.8|79
1619791130000|2021-04-30 13:58:50|2286.2|2285.9|2287.2|2286.9|2287.2|2286.9|2286.2|2285.9|45
1619791140000|2021-04-30 13:59:00|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2286.9|2286.6|286
1619791150000|2021-04-30 13:59:10|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.1|2286.8|66
1619791160000|2021-04-30 13:59:20|2287.2|2286.9|2287.3|2287|2287.7|2287.4|2287.2|2286.9|15
1619791170000|2021-04-30 13:59:30|2287.5|2287.2|2287.7|2287.4|2287.8|2287.5|2287.4|2287.1|21
1619791180000|2021-04-30 13:59:40|2287.6|2287.3|2287.8|2287.5|2288|2287.7|2287.4|2287.1|99
1619791190000|2021-04-30 13:59:50|2287.9|2287.6|2287.4|2287.1|2287.9|2287.6|2287.4|2287.1|65
1619791200000|2021-04-30 14:00:00|2287.3|2287|2287.6|2287.3|2288|2287.7|2287.2|2286.9|92
1619791210000|2021-04-30 14:00:10|2287.7|2287.4|2288.4|2288.1|2288.4|2288.1|2287.7|2287.4|302
1619791220000|2021-04-30 14:00:20|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2287.7|2287.4|120
1619791230000|2021-04-30 14:00:30|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.2|2287.9|63
1619791240000|2021-04-30 14:00:40|2288.7|2288.4|2287.9|2287.6|2288.7|2288.4|2287.9|2287.6|56
1619791250000|2021-04-30 14:00:50|2288.2|2287.9|2287.4|2287.1|2288.3|2288|2287.3|2287|234
1619791260000|2021-04-30 14:01:00|2287.3|2287|2287.9|2287.6|2288.2|2287.9|2287.2|2286.9|85
1619791270000|2021-04-30 14:01:10|2288.2|2287.9|2287.5|2287.2|2288.2|2287.9|2287.3|2287|39
1619791280000|2021-04-30 14:01:20|2287.4|2287.1|2287.6|2287.3|2287.8|2287.5|2287.2|2286.9|34
1619791290000|2021-04-30 14:01:30|2287.3|2287|2287.5|2287.2|2287.6|2287.3|2287.1|2286.8|66
1619791300000|2021-04-30 14:01:40|2287.6|2287.3|2287.4|2287.1|2287.9|2287.6|2287.4|2287.1|16
1619791310000|2021-04-30 14:01:50|2287.2|2286.9|2286.1|2285.8|2287.2|2286.9|2286.1|2285.8|48
1619791320000|2021-04-30 14:02:00|2285.8|2285.5|2286.4|2286.1|2286.6|2286.3|2285.8|2285.5|78
1619791330000|2021-04-30 14:02:10|2286.3|2286|2286.9|2286.6|2287|2286.7|2286.1|2285.8|48
1619791340000|2021-04-30 14:02:20|2287|2286.7|2287.3|2287|2287.3|2287|2286.5|2286.2|29
1619791350000|2021-04-30 14:02:30|2287.2|2286.9|2287.2|2286.9|2287.5|2287.2|2286.8|2286.5|45
1619791360000|2021-04-30 14:02:40|2287.3|2287|2287.1|2286.8|2287.7|2287.4|2287|2286.7|154
1619791370000|2021-04-30 14:02:50|2287|2286.7|2285.8|2285.5|2287|2286.7|2285.8|2285.5|39
1619791380000|2021-04-30 14:03:00|2285.7|2285.4|2285.9|2285.6|2286.3|2286|2285.6|2285.3|108
1619791390000|2021-04-30 14:03:10|2285.6|2285.3|2285.5|2285.2|2285.8|2285.5|2285.4|2285.1|57
1619791400000|2021-04-30 14:03:20|2285.4|2285.1|2285|2284.7|2285.5|2285.2|2285|2284.7|53
1619791410000|2021-04-30 14:03:30|2284.9|2284.6|2285.2|2284.9|2285.3|2285|2284.6|2284.3|65
1619791420000|2021-04-30 14:03:40|2285.5|2285.2|2286.4|2286.1|2286.4|2286.1|2285.5|2285.2|46
1619791430000|2021-04-30 14:03:50|2286.3|2286|2287.3|2287|2287.6|2287.3|2286.1|2285.8|60
1619791440000|2021-04-30 14:04:00|2287.5|2287.2|2288.5|2288.2|2288.5|2288.2|2287.5|2287.2|115
1619791450000|2021-04-30 14:04:10|2288.3|2288|2289.2|2288.9|2289.2|2288.9|2288.3|2288|139
1619791460000|2021-04-30 14:04:20|2289.3|2289|2288.8|2288.5|2289.3|2289|2288.1|2287.8|146
1619791470000|2021-04-30 14:04:30|2288.7|2288.4|2289.2|2288.9|2289.2|2288.9|2288.4|2288.1|56
1619791480000|2021-04-30 14:04:40|2289.3|2289|2288.5|2288.2|2289.3|2289|2288.1|2287.8|237
1619791490000|2021-04-30 14:04:50|2288.6|2288.3|2288|2287.7|2288.9|2288.6|2287.8|2287.5|67
1619791500000|2021-04-30 14:05:00|2288.1|2287.8|2288.3|2288|2288.6|2288.3|2287.8|2287.5|58
1619791510000|2021-04-30 14:05:10|2288.7|2288.4|2288.8|2288.5|2289.1|2288.8|2288.6|2288.3|86
1619791520000|2021-04-30 14:05:20|2288.6|2288.3|2287.9|2287.6|2288.7|2288.4|2287.8|2287.5|124
1619791530000|2021-04-30 14:05:30|2287.7|2287.4|2287.5|2287.2|2288.1|2287.8|2287.5|2287.2|70
1619791540000|2021-04-30 14:05:40|2287.2|2286.9|2287.3|2287|2287.5|2287.2|2287.1|2286.8|34
1619791550000|2021-04-30 14:05:50|2286.9|2286.6|2286.5|2286.2|2287.1|2286.8|2286.5|2286.2|39
1619791560000|2021-04-30 14:06:00|2286.8|2286.5|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|44
1619791570000|2021-04-30 14:06:10|2286.8|2286.5|2286.5|2286.2|2287|2286.7|2286.3|2286|104
1619791580000|2021-04-30 14:06:20|2286.6|2286.3|2286.7|2286.4|2287.2|2286.9|2286.5|2286.2|49
1619791590000|2021-04-30 14:06:30|2286.5|2286.2|2287.3|2287|2287.4|2287.1|2286.5|2286.2|60
1619791600000|2021-04-30 14:06:40|2287.5|2287.2|2287.9|2287.6|2288.2|2287.9|2287.5|2287.2|86
1619791610000|2021-04-30 14:06:50|2288|2287.7|2288.2|2287.9|2288.3|2288|2287.8|2287.5|49
1619791620000|2021-04-30 14:07:00|2288.1|2287.8|2289.5|2289.2|2289.6|2289.3|2288.1|2287.8|403
1619791630000|2021-04-30 14:07:10|2289.4|2289.1|2290.3|2290|2290.4|2290.1|2289.3|2289|86
1619791640000|2021-04-30 14:07:20|2290.7|2290.4|2290.9|2290.6|2291|2290.7|2290.3|2290|151
1619791650000|2021-04-30 14:07:30|2291.1|2290.8|2291.5|2291.2|2291.6|2291.3|2290.9|2290.6|113
1619791660000|2021-04-30 14:07:40|2291.3|2291|2290.4|2290.1|2291.3|2291|2290.3|2290|56
1619791670000|2021-04-30 14:07:50|2290.2|2289.9|2290.4|2290.1|2290.7|2290.4|2290|2289.7|50
1619791680000|2021-04-30 14:08:00|2290.3|2290|2289.3|2289|2290.3|2290|2289.2|2288.9|62
1619791690000|2021-04-30 14:08:10|2289.6|2289.3|2289.9|2289.6|2290.1|2289.8|2289.5|2289.2|35
1619791700000|2021-04-30 14:08:20|2290.3|2290|2289.7|2289.4|2290.5|2290.2|2289.6|2289.3|90
1619791710000|2021-04-30 14:08:30|2289.2|2288.9|2289.7|2289.4|2290.1|2289.8|2289.2|2288.9|74
1619791720000|2021-04-30 14:08:40|2289.8|2289.5|2290.4|2290.1|2290.7|2290.4|2289.8|2289.5|32
1619791730000|2021-04-30 14:08:50|2290.7|2290.4|2290.2|2289.9|2290.8|2290.5|2290.1|2289.8|29
1619791740000|2021-04-30 14:09:00|2290.3|2290|2291.3|2291|2291.3|2291|2290.2|2289.9|47
1619791750000|2021-04-30 14:09:10|2291.5|2291.2|2291.8|2291.5|2291.8|2291.5|2291.4|2291.1|51
1619791760000|2021-04-30 14:09:20|2291.6|2291.3|2292|2291.7|2292.4|2292.1|2291.6|2291.3|363
1619791770000|2021-04-30 14:09:30|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.3|2291|64
1619791780000|2021-04-30 14:09:40|2291.8|2291.5|2292.5|2292.2|2292.5|2292.2|2291.8|2291.5|29
1619791790000|2021-04-30 14:09:50|2292.6|2292.3|2292.2|2291.9|2292.7|2292.4|2291.9|2291.6|49
1619791800000|2021-04-30 14:10:00|2292|2291.7|2291.4|2291.1|2292.6|2292.3|2291.2|2290.9|223
1619791810000|2021-04-30 14:10:10|2291.3|2291|2292.2|2291.9|2292.4|2292.1|2291.3|2291|29
1619791820000|2021-04-30 14:10:20|2292.1|2291.8|2291.8|2291.5|2292.3|2292|2291.8|2291.5|51
1619791830000|2021-04-30 14:10:30|2291.9|2291.6|2292.5|2292.2|2292.6|2292.3|2291.9|2291.6|19
1619791840000|2021-04-30 14:10:40|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.1|2291.8|28
1619791850000|2021-04-30 14:10:50|2292.8|2292.5|2292.7|2292.4|2293.1|2292.8|2292.5|2292.2|185
1619791860000|2021-04-30 14:11:00|2293.1|2292.8|2292.3|2292|2293.1|2292.8|2292.3|2292|42
1619791870000|2021-04-30 14:11:10|2292.2|2291.9|2292.6|2292.3|2292.6|2292.3|2292|2291.7|40
1619791880000|2021-04-30 14:11:20|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.7|2292.4|13
1619791890000|2021-04-30 14:11:30|2292.5|2292.2|2292.8|2292.5|2293|2292.7|2292.5|2292.2|25
1619791900000|2021-04-30 14:11:40|2292.9|2292.6|2293.6|2293.3|2293.6|2293.3|2292.9|2292.6|57
1619791910000|2021-04-30 14:11:50|2293.3|2293|2293.8|2293.5|2293.9|2293.6|2293.3|2293|61
1619791920000|2021-04-30 14:12:00|2293.9|2293.6|2293.2|2292.9|2294|2293.7|2293.1|2292.8|104
1619791930000|2021-04-30 14:12:10|2293.3|2293|2293.5|2293.2|2293.6|2293.3|2293.3|2293|58
1619791940000|2021-04-30 14:12:20|2293.6|2293.3|2292.9|2292.6|2293.6|2293.3|2292.8|2292.5|147
1619791950000|2021-04-30 14:12:30|2292.5|2292.2|2292.1|2291.8|2292.8|2292.5|2291.8|2291.5|244
1619791960000|2021-04-30 14:12:40|2292.3|2292|2292.6|2292.3|2292.7|2292.4|2292.3|2292|99
1619791970000|2021-04-30 14:12:50|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.3|2292|19
1619791980000|2021-04-30 14:13:00|2292.6|2292.3|2291.3|2291|2292.6|2292.3|2291.3|2291|117
1619791990000|2021-04-30 14:13:10|2291.4|2291.1|2291.1|2290.8|2291.5|2291.2|2291|2290.7|100
1619792000000|2021-04-30 14:13:20|2291.2|2290.9|2291.4|2291.1|2292.1|2291.8|2291.2|2290.9|94
1619792010000|2021-04-30 14:13:30|2291.6|2291.3|2290.8|2290.5|2291.7|2291.4|2290.8|2290.5|50
1619792020000|2021-04-30 14:13:40|2290.6|2290.3|2291.4|2291.1|2291.5|2291.2|2290.5|2290.2|50
1619792030000|2021-04-30 14:13:50|2291.3|2291|2290.6|2290.3|2291.3|2291|2290.3|2290|115
1619792040000|2021-04-30 14:14:00|2290.5|2290.2|2291.5|2291.2|2291.7|2291.4|2290.3|2290|52
1619792050000|2021-04-30 14:14:10|2291.6|2291.3|2291.9|2291.6|2292|2291.7|2291.5|2291.2|50
1619792060000|2021-04-30 14:14:20|2291.7|2291.4|2291.5|2291.2|2291.8|2291.5|2291.3|2291|31
1619792070000|2021-04-30 14:14:30|2291.6|2291.3|2290.9|2290.6|2291.7|2291.4|2290.9|2290.6|24
1619792080000|2021-04-30 14:14:40|2291.5|2291.2|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|36
1619792090000|2021-04-30 14:14:50|2291.5|2291.2|2291.1|2290.8|2291.5|2291.2|2290.6|2290.3|49
1619792100000|2021-04-30 14:15:00|2290.8|2290.5|2291.7|2291.4|2291.7|2291.4|2290.6|2290.3|67
1619792110000|2021-04-30 14:15:10|2292|2291.7|2292|2291.7|2292|2291.7|2291.7|2291.4|68
1619792120000|2021-04-30 14:15:20|2292.1|2291.8|2292.1|2291.8|2292.5|2292.2|2292|2291.7|59
1619792130000|2021-04-30 14:15:30|2291.9|2291.6|2292|2291.7|2292.1|2291.8|2291.7|2291.4|80
1619792140000|2021-04-30 14:15:40|2291.8|2291.5|2291.1|2290.8|2291.9|2291.6|2290.9|2290.6|55
1619792150000|2021-04-30 14:15:50|2291.4|2291.1|2291.1|2290.8|2291.4|2291.1|2290.9|2290.6|17
1619792160000|2021-04-30 14:16:00|2291.2|2290.9|2292.4|2292.1|2292.6|2292.3|2291.2|2290.9|51
1619792170000|2021-04-30 14:16:10|2292.3|2292|2292|2291.7|2292.3|2292|2292|2291.7|47
1619792180000|2021-04-30 14:16:20|2292.2|2291.9|2292.7|2292.4|2292.7|2292.4|2291.7|2291.4|42
1619792190000|2021-04-30 14:16:30|2292.8|2292.5|2292.2|2291.9|2292.8|2292.5|2292.2|2291.9|40
1619792200000|2021-04-30 14:16:40|2292.3|2292|2290.5|2290.2|2292.3|2292|2290.5|2290.2|53
1619792210000|2021-04-30 14:16:50|2290.9|2290.6|2291.8|2291.5|2292|2291.7|2290.9|2290.6|36
1619792220000|2021-04-30 14:17:00|2291.9|2291.6|2292.3|2292|2292.5|2292.2|2291.9|2291.6|23
1619792230000|2021-04-30 14:17:10|2292.5|2292.2|2292|2291.7|2292.5|2292.2|2291.8|2291.5|19
1619792240000|2021-04-30 14:17:20|2291.9|2291.6|2292.1|2291.8|2292.2|2291.9|2291.9|2291.6|36
1619792250000|2021-04-30 14:17:30|2291.9|2291.6|2291.5|2291.2|2292.1|2291.8|2291.3|2291|47
1619792260000|2021-04-30 14:17:40|2291.7|2291.4|2292.1|2291.8|2292.2|2291.9|2291.7|2291.4|39
1619792270000|2021-04-30 14:17:50|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.4|2291.1|33
1619792280000|2021-04-30 14:18:00|2292|2291.7|2292.4|2292.1|2292.7|2292.4|2291.9|2291.6|54
1619792290000|2021-04-30 14:18:10|2292.5|2292.2|2292.6|2292.3|2292.8|2292.5|2292.3|2292|59
1619792300000|2021-04-30 14:18:20|2292.5|2292.2|2292.9|2292.6|2292.9|2292.6|2292.4|2292.1|17
1619792310000|2021-04-30 14:18:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.1|2291.8|34
1619792320000|2021-04-30 14:18:40|2292.4|2292.1|2292.2|2291.9|2292.5|2292.2|2292|2291.7|14
1619792330000|2021-04-30 14:18:50|2292.1|2291.8|2292.7|2292.4|2292.8|2292.5|2292.1|2291.8|22
1619792340000|2021-04-30 14:19:00|2292.6|2292.3|2292|2291.7|2292.6|2292.3|2291.6|2291.3|42
1619792350000|2021-04-30 14:19:10|2291.7|2291.4|2292.1|2291.8|2292.1|2291.8|2291.3|2291|28
1619792360000|2021-04-30 14:19:20|2292.2|2291.9|2292.2|2291.9|2292.6|2292.3|2292.2|2291.9|24
1619792370000|2021-04-30 14:19:30|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|7
1619792380000|2021-04-30 14:19:40|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|14
1619792390000|2021-04-30 14:19:50|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|14
1619792400000|2021-04-30 14:20:00|2292.3|2292|2292.3|2292|2292.8|2292.5|2292.2|2291.9|36
1619792410000|2021-04-30 14:20:10|2292|2291.7|2292.6|2292.3|2292.6|2292.3|2291.7|2291.4|74
1619792420000|2021-04-30 14:20:20|2292.5|2292.2|2291.8|2291.5|2292.5|2292.2|2291.6|2291.3|41
1619792430000|2021-04-30 14:20:30|2292|2291.7|2291.1|2290.8|2292|2291.7|2291.1|2290.8|37
1619792440000|2021-04-30 14:20:40|2291.2|2290.9|2291.4|2291.1|2291.8|2291.5|2291.2|2290.9|34
1619792450000|2021-04-30 14:20:50|2291.2|2290.9|2291.7|2291.4|2291.9|2291.6|2291.1|2290.8|26
1619792460000|2021-04-30 14:21:00|2292|2291.7|2290.8|2290.5|2292|2291.7|2290.6|2290.3|43
1619792470000|2021-04-30 14:21:10|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.4|2290.1|41
1619792480000|2021-04-30 14:21:20|2291.3|2291|2291.5|2291.2|2291.7|2291.4|2291.3|2291|50
1619792490000|2021-04-30 14:21:30|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.4|2291.1|59
1619792500000|2021-04-30 14:21:40|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.3|2291|83
1619792510000|2021-04-30 14:21:50|2291.3|2291|2290.5|2290.2|2291.6|2291.3|2290.5|2290.2|51
1619792520000|2021-04-30 14:22:00|2290.3|2290|2290|2289.7|2290.5|2290.2|2290|2289.7|51
1619792530000|2021-04-30 14:22:10|2290.1|2289.8|2289.3|2289|2290.1|2289.8|2289.3|2289|100
1619792540000|2021-04-30 14:22:20|2289.5|2289.2|2288.9|2288.6|2289.5|2289.2|2288.8|2288.5|72
1619792550000|2021-04-30 14:22:30|2288.8|2288.5|2288.4|2288.1|2288.8|2288.5|2288.3|2288|94
1619792560000|2021-04-30 14:22:40|2288.3|2288|2288.9|2288.6|2288.9|2288.6|2288.1|2287.8|47
1619792570000|2021-04-30 14:22:50|2288.8|2288.5|2288.3|2288|2289|2288.7|2288.3|2288|61
1619792580000|2021-04-30 14:23:00|2287.9|2287.6|2289.2|2288.9|2289.2|2288.9|2287.8|2287.5|56
1619792590000|2021-04-30 14:23:10|2289.3|2289|2288.8|2288.5|2289.7|2289.4|2288.7|2288.4|71
1619792600000|2021-04-30 14:23:20|2288.4|2288.1|2288.7|2288.4|2288.8|2288.5|2288.4|2288.1|16
1619792610000|2021-04-30 14:23:30|2288.6|2288.3|2288.9|2288.6|2289.1|2288.8|2288.6|2288.3|243
1619792620000|2021-04-30 14:23:40|2288.8|2288.5|2288.6|2288.3|2289|2288.7|2288.5|2288.2|212
1619792630000|2021-04-30 14:23:50|2288.5|2288.2|2288.2|2287.9|2288.7|2288.4|2287.6|2287.3|243
1619792640000|2021-04-30 14:24:00|2288|2287.7|2288.5|2288.2|2289|2288.7|2288|2287.7|137
1619792650000|2021-04-30 14:24:10|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.1|2287.8|49
1619792660000|2021-04-30 14:24:20|2288.3|2288|2289|2288.7|2289|2288.7|2288|2287.7|55
1619792670000|2021-04-30 14:24:30|2289.1|2288.8|2289.3|2289|2289.4|2289.1|2288.7|2288.4|78
1619792680000|2021-04-30 14:24:40|2289.2|2288.9|2288.9|2288.6|2289.6|2289.3|2288.7|2288.4|36
1619792690000|2021-04-30 14:24:50|2289|2288.7|2289.1|2288.8|2289.4|2289.1|2288.8|2288.5|26
1619792700000|2021-04-30 14:25:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2288.8|2288.5|29
1619792710000|2021-04-30 14:25:10|2289|2288.7|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|20
1619792720000|2021-04-30 14:25:20|2288.6|2288.3|2289|2288.7|2289.1|2288.8|2288.5|2288.2|19
1619792730000|2021-04-30 14:25:30|2288.8|2288.5|2288.7|2288.4|2289|2288.7|2288.5|2288.2|31
1619792740000|2021-04-30 14:25:40|2288.9|2288.6|2289.2|2288.9|2289.5|2289.2|2288.7|2288.4|35
1619792750000|2021-04-30 14:25:50|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.3|2288|46
1619792760000|2021-04-30 14:26:00|2288.9|2288.6|2288.8|2288.5|2289.2|2288.9|2288.8|2288.5|73
1619792770000|2021-04-30 14:26:10|2288.9|2288.6|2289.2|2288.9|2289.2|2288.9|2288.5|2288.2|26
1619792780000|2021-04-30 14:26:20|2289.3|2289|2288.7|2288.4|2289.5|2289.2|2288.6|2288.3|28
1619792790000|2021-04-30 14:26:30|2288.3|2288|2288|2287.7|2288.6|2288.3|2287.9|2287.6|50
1619792800000|2021-04-30 14:26:40|2287.8|2287.5|2287.3|2287|2287.8|2287.5|2287|2286.7|69
1619792810000|2021-04-30 14:26:50|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2286.8|2286.5|30
1619792820000|2021-04-30 14:27:00|2287.5|2287.2|2287.6|2287.3|2288.1|2287.8|2287.5|2287.2|41
1619792830000|2021-04-30 14:27:10|2287.5|2287.2|2286.2|2285.9|2287.5|2287.2|2286.1|2285.8|386
1619792840000|2021-04-30 14:27:20|2286.3|2286|2285.8|2285.5|2286.4|2286.1|2285.8|2285.5|101
1619792850000|2021-04-30 14:27:30|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.1|2284.8|59
1619792860000|2021-04-30 14:27:40|2285.2|2284.9|2285.9|2285.6|2286.1|2285.8|2285.2|2284.9|65
1619792870000|2021-04-30 14:27:50|2286|2285.7|2286.4|2286.1|2286.7|2286.4|2286|2285.7|79
1619792880000|2021-04-30 14:28:00|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286|2285.7|41
1619792890000|2021-04-30 14:28:10|2286.8|2286.5|2287.4|2287.1|2287.7|2287.4|2286.8|2286.5|68
1619792900000|2021-04-30 14:28:20|2287.6|2287.3|2288.5|2288.2|2288.5|2288.2|2287.5|2287.2|70
1619792910000|2021-04-30 14:28:30|2288.6|2288.3|2289.1|2288.8|2289.3|2289|2288.5|2288.2|132
1619792920000|2021-04-30 14:28:40|2289|2288.7|2289.3|2289|2289.5|2289.2|2289|2288.7|60
1619792930000|2021-04-30 14:28:50|2289.5|2289.2|2290.2|2289.9|2290.3|2290|2289.4|2289.1|135
1619792940000|2021-04-30 14:29:00|2290.3|2290|2290.9|2290.6|2291.4|2291.1|2290.2|2289.9|174
1619792950000|2021-04-30 14:29:10|2291|2290.7|2291.4|2291.1|2291.7|2291.4|2290.9|2290.6|95
1619792960000|2021-04-30 14:29:20|2291.3|2291|2291.9|2291.6|2291.9|2291.6|2291.2|2290.9|64
1619792970000|2021-04-30 14:29:30|2291.7|2291.4|2291|2290.7|2291.9|2291.6|2290.9|2290.6|93
1619792980000|2021-04-30 14:29:40|2291.1|2290.8|2290.7|2290.4|2291.4|2291.1|2290.6|2290.3|39
1619792990000|2021-04-30 14:29:50|2290.9|2290.6|2290.2|2289.9|2290.9|2290.6|2289.8|2289.5|71
1619793000000|2021-04-30 14:30:00|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.2|2288.9|94
1619793010000|2021-04-30 14:30:10|2290.2|2289.9|2290.7|2290.4|2290.7|2290.4|2289.9|2289.6|124
1619793020000|2021-04-30 14:30:20|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.3|2290|33
1619793030000|2021-04-30 14:30:30|2290.7|2290.4|2289.4|2289.1|2290.7|2290.4|2289.4|2289.1|40
1619793040000|2021-04-30 14:30:40|2289.5|2289.2|2288.9|2288.6|2289.5|2289.2|2288.4|2288.1|54
1619793050000|2021-04-30 14:30:50|2289.2|2288.9|2289.5|2289.2|2289.8|2289.5|2289.2|2288.9|56
1619793060000|2021-04-30 14:31:00|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2288.8|2288.5|34
1619793070000|2021-04-30 14:31:10|2289.5|2289.2|2290.1|2289.8|2290.1|2289.8|2289.3|2289|25
1619793080000|2021-04-30 14:31:20|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2289.9|2289.6|14
1619793090000|2021-04-30 14:31:30|2290.2|2289.9|2290.7|2290.4|2290.8|2290.5|2290.2|2289.9|38
1619793100000|2021-04-30 14:31:40|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.6|2290.3|32
1619793110000|2021-04-30 14:31:50|2290.8|2290.5|2290.6|2290.3|2291|2290.7|2290.2|2289.9|28
1619793120000|2021-04-30 14:32:00|2290.4|2290.1|2290.1|2289.8|2290.5|2290.2|2289.8|2289.5|179
1619793130000|2021-04-30 14:32:10|2290|2289.7|2290.1|2289.8|2290.4|2290.1|2290|2289.7|30
1619793140000|2021-04-30 14:32:20|2290|2289.7|2289.6|2289.3|2290|2289.7|2289.5|2289.2|23
1619793150000|2021-04-30 14:32:30|2289.5|2289.2|2290.2|2289.9|2290.2|2289.9|2289.5|2289.2|12
1619793160000|2021-04-30 14:32:40|2290.3|2290|2289.8|2289.5|2290.3|2290|2289.7|2289.4|24
1619793170000|2021-04-30 14:32:50|2289.7|2289.4|2289|2288.7|2289.7|2289.4|2288.8|2288.5|58
1619793180000|2021-04-30 14:33:00|2289.1|2288.8|2289.3|2289|2289.3|2289|2288.8|2288.5|181
1619793190000|2021-04-30 14:33:10|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.6|2289.3|75
1619793200000|2021-04-30 14:33:20|2290|2289.7|2289.5|2289.2|2290.1|2289.8|2289.5|2289.2|28
1619793210000|2021-04-30 14:33:30|2289.6|2289.3|2289|2288.7|2289.6|2289.3|2289|2288.7|29
1619793220000|2021-04-30 14:33:40|2288.9|2288.6|2287.8|2287.5|2289|2288.7|2287.8|2287.5|69
1619793230000|2021-04-30 14:33:50|2287.7|2287.4|2287.1|2286.8|2287.9|2287.6|2287.1|2286.8|89
1619793240000|2021-04-30 14:34:00|2287.2|2286.9|2286.6|2286.3|2287.2|2286.9|2286.4|2286.1|114
1619793250000|2021-04-30 14:34:10|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.3|2286|77
1619793260000|2021-04-30 14:34:20|2286.9|2286.6|2286.2|2285.9|2287|2286.7|2286.2|2285.9|148
1619793270000|2021-04-30 14:34:30|2286.3|2286|2285.7|2285.4|2286.4|2286.1|2285.6|2285.3|64
1619793280000|2021-04-30 14:34:40|2285.6|2285.3|2286|2285.7|2286.1|2285.8|2285.6|2285.3|47
1619793290000|2021-04-30 14:34:50|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.9|2285.6|23
1619793300000|2021-04-30 14:35:00|2286.1|2285.8|2286.8|2286.5|2287.2|2286.9|2286.1|2285.8|107
1619793310000|2021-04-30 14:35:10|2286.9|2286.6|2287.1|2286.8|2287.6|2287.3|2286.9|2286.6|72
1619793320000|2021-04-30 14:35:20|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.6|2286.3|26
1619793330000|2021-04-30 14:35:30|2286.4|2286.1|2286.5|2286.2|2286.7|2286.4|2286.2|2285.9|57
1619793340000|2021-04-30 14:35:40|2286.6|2286.3|2286.7|2286.4|2287|2286.7|2286.5|2286.2|41
1619793350000|2021-04-30 14:35:50|2287|2286.7|2287.4|2287.1|2287.9|2287.6|2286.9|2286.6|93
1619793360000|2021-04-30 14:36:00|2287.2|2286.9|2287.6|2287.3|2287.8|2287.5|2287.1|2286.8|36
1619793370000|2021-04-30 14:36:10|2287.8|2287.5|2287.3|2287|2287.8|2287.5|2287.2|2286.9|23
1619793380000|2021-04-30 14:36:20|2287.5|2287.2|2287.3|2287|2287.7|2287.4|2287.3|2287|26
1619793390000|2021-04-30 14:36:30|2286.9|2286.6|2286.2|2285.9|2286.9|2286.6|2286.2|2285.9|24
1619793400000|2021-04-30 14:36:40|2285.9|2285.6|2285.9|2285.6|2286.1|2285.8|2285.7|2285.4|36
1619793410000|2021-04-30 14:36:50|2286.1|2285.8|2285.8|2285.5|2286.2|2285.9|2285.7|2285.4|17
1619793420000|2021-04-30 14:37:00|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|27
1619793430000|2021-04-30 14:37:10|2286|2285.7|2285.4|2285.1|2286.2|2285.9|2285.3|2285|134
1619793440000|2021-04-30 14:37:20|2285.6|2285.3|2285.1|2284.8|2285.7|2285.4|2285.1|2284.8|59
1619793450000|2021-04-30 14:37:30|2285|2284.7|2284|2283.7|2285|2284.7|2283.9|2283.6|155
1619793460000|2021-04-30 14:37:40|2283.9|2283.6|2282.2|2281.9|2284.1|2283.8|2281.9|2281.6|340
1619793470000|2021-04-30 14:37:50|2282.3|2282|2281.5|2281.2|2282.3|2282|2281|2280.7|402
1619793480000|2021-04-30 14:38:00|2281|2280.7|2281.3|2281|2282|2281.7|2280.9|2280.6|308
1619793490000|2021-04-30 14:38:10|2281.5|2281.2|2280.8|2280.5|2281.7|2281.4|2280.8|2280.5|81
1619793500000|2021-04-30 14:38:20|2280.7|2280.4|2279.8|2279.5|2280.7|2280.4|2279.8|2279.5|134
1619793510000|2021-04-30 14:38:30|2279.5|2279.2|2280.2|2279.9|2280.2|2279.9|2279.2|2278.9|241
1619793520000|2021-04-30 14:38:40|2280.3|2280|2279.7|2279.4|2280.6|2280.3|2279.6|2279.3|128
1619793530000|2021-04-30 14:38:50|2280|2279.7|2280.3|2280|2280.9|2280.6|2280|2279.7|125
1619793540000|2021-04-30 14:39:00|2280.1|2279.8|2279.3|2279|2280.1|2279.8|2279|2278.7|84
1619793550000|2021-04-30 14:39:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|62
1619793560000|2021-04-30 14:39:20|2279.6|2279.3|2279.6|2279.3|2280|2279.7|2279.3|2279|69
1619793570000|2021-04-30 14:39:30|2279.9|2279.6|2279.4|2279.1|2279.9|2279.6|2279.4|2279.1|150
1619793580000|2021-04-30 14:39:40|2279.3|2279|2278.5|2278.2|2279.3|2279|2278.3|2278|254
1619793590000|2021-04-30 14:39:50|2278.7|2278.4|2279.5|2279.2|2280|2279.7|2278.7|2278.4|124
1619793600000|2021-04-30 14:40:00|2279.4|2279.1|2278.5|2278.2|2279.4|2279.1|2277.8|2277.5|142
1619793610000|2021-04-30 14:40:10|2278.6|2278.3|2278.5|2278.2|2278.9|2278.6|2278.4|2278.1|92
1619793620000|2021-04-30 14:40:20|2278.7|2278.4|2277.2|2276.9|2278.7|2278.4|2277.2|2276.9|96
1619793630000|2021-04-30 14:40:30|2277.1|2276.8|2277.6|2277.3|2277.6|2277.3|2276.7|2276.4|170
1619793640000|2021-04-30 14:40:40|2277.5|2277.2|2277.7|2277.4|2278.5|2278.2|2277.4|2277.1|86
1619793650000|2021-04-30 14:40:50|2277.6|2277.3|2278.4|2278.1|2278.8|2278.5|2277.6|2277.3|120
1619793660000|2021-04-30 14:41:00|2278.5|2278.2|2280.2|2279.9|2280.2|2279.9|2278.4|2278.1|114
1619793670000|2021-04-30 14:41:10|2280.1|2279.8|2279.2|2278.9|2280.1|2279.8|2278.9|2278.6|122
1619793680000|2021-04-30 14:41:20|2279.1|2278.8|2278.4|2278.1|2279.2|2278.9|2277.8|2277.5|61
1619793690000|2021-04-30 14:41:30|2278.6|2278.3|2280|2279.7|2280.2|2279.9|2278.6|2278.3|140
1619793700000|2021-04-30 14:41:40|2280.2|2279.9|2279.3|2279|2280.2|2279.9|2278.9|2278.6|52
1619793710000|2021-04-30 14:41:50|2279.7|2279.4|2279.7|2279.4|2279.9|2279.6|2279.6|2279.3|25
1619793720000|2021-04-30 14:42:00|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279|2278.7|49
1619793730000|2021-04-30 14:42:10|2279.7|2279.4|2279.1|2278.8|2279.7|2279.4|2278.9|2278.6|56
1619793740000|2021-04-30 14:42:20|2278.7|2278.4|2279.3|2279|2279.5|2279.2|2278.7|2278.4|27
1619793750000|2021-04-30 14:42:30|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2278.5|2278.2|49
1619793760000|2021-04-30 14:42:40|2279.3|2279|2279.8|2279.5|2279.8|2279.5|2279.1|2278.8|61
1619793770000|2021-04-30 14:42:50|2279.7|2279.4|2279.7|2279.4|2279.9|2279.6|2279.3|2279|38
1619793780000|2021-04-30 14:43:00|2279.5|2279.2|2279.4|2279.1|2279.7|2279.4|2278.8|2278.5|36
1619793790000|2021-04-30 14:43:10|2279.5|2279.2|2278.4|2278.1|2279.5|2279.2|2278.4|2278.1|73
1619793800000|2021-04-30 14:43:20|2278.6|2278.3|2279.4|2279.1|2279.4|2279.1|2278.3|2278|48
1619793810000|2021-04-30 14:43:30|2279.1|2278.8|2278.7|2278.4|2279.3|2279|2278.7|2278.4|24
1619793820000|2021-04-30 14:43:40|2278.3|2278|2278.5|2278.2|2278.9|2278.6|2278.3|2278|37
1619793830000|2021-04-30 14:43:50|2278.1|2277.8|2278.3|2278|2278.4|2278.1|2278.1|2277.8|27
1619793840000|2021-04-30 14:44:00|2278.2|2277.9|2279.2|2278.9|2279.2|2278.9|2278|2277.7|66
1619793850000|2021-04-30 14:44:10|2279.3|2279|2278.4|2278.1|2279.3|2279|2278.2|2277.9|41
1619793860000|2021-04-30 14:44:20|2278.5|2278.2|2278.9|2278.6|2279.1|2278.8|2278.5|2278.2|52
1619793870000|2021-04-30 14:44:30|2278.7|2278.4|2279.8|2279.5|2279.8|2279.5|2278.5|2278.2|60
1619793880000|2021-04-30 14:44:40|2279.5|2279.2|2279.9|2279.6|2280.4|2280.1|2279.5|2279.2|62
1619793890000|2021-04-30 14:44:50|2280|2279.7|2279.7|2279.4|2280|2279.7|2279.3|2279|111
1619793900000|2021-04-30 14:45:00|2279.8|2279.5|2278.9|2278.6|2279.8|2279.5|2278.4|2278.1|102
1619793910000|2021-04-30 14:45:10|2279.3|2279|2279.4|2279.1|2279.6|2279.3|2279.1|2278.8|41
1619793920000|2021-04-30 14:45:20|2279.3|2279|2279.6|2279.3|2280|2279.7|2279.3|2279|60
1619793930000|2021-04-30 14:45:30|2279.8|2279.5|2280.4|2280.1|2280.6|2280.3|2279.7|2279.4|308
1619793940000|2021-04-30 14:45:40|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.2|2279.9|47
1619793950000|2021-04-30 14:45:50|2280.4|2280.1|2280.8|2280.5|2281.1|2280.8|2280.4|2280.1|75
1619793960000|2021-04-30 14:46:00|2281.1|2280.8|2280.8|2280.5|2281.8|2281.5|2280.8|2280.5|89
1619793970000|2021-04-30 14:46:10|2280.7|2280.4|2279.4|2279.1|2280.7|2280.4|2279.1|2278.8|87
1619793980000|2021-04-30 14:46:20|2279.2|2278.9|2279.8|2279.5|2279.8|2279.5|2279.2|2278.9|35
1619793990000|2021-04-30 14:46:30|2279.9|2279.6|2279.1|2278.8|2279.9|2279.6|2279.1|2278.8|17
1619794000000|2021-04-30 14:46:40|2279.3|2279|2279.4|2279.1|2279.5|2279.2|2278.9|2278.6|75
1619794010000|2021-04-30 14:46:50|2279.7|2279.4|2279.3|2279|2279.8|2279.5|2279.3|2279|9
1619794020000|2021-04-30 14:47:00|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279|2278.7|93
1619794030000|2021-04-30 14:47:10|2279.8|2279.5|2280.4|2280.1|2280.5|2280.2|2279.8|2279.5|43
1619794040000|2021-04-30 14:47:20|2280.3|2280|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|34
1619794050000|2021-04-30 14:47:30|2279.7|2279.4|2279|2278.7|2279.7|2279.4|2278.6|2278.3|87
1619794060000|2021-04-30 14:47:40|2278.8|2278.5|2279.3|2279|2279.4|2279.1|2278.7|2278.4|36
1619794070000|2021-04-30 14:47:50|2279.2|2278.9|2278.3|2278|2279.2|2278.9|2277.9|2277.6|106
1619794080000|2021-04-30 14:48:00|2278.2|2277.9|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|67
1619794090000|2021-04-30 14:48:10|2278.1|2277.8|2277.7|2277.4|2278.3|2278|2277.7|2277.4|35
1619794100000|2021-04-30 14:48:20|2277.5|2277.2|2276.7|2276.4|2277.6|2277.3|2276.7|2276.4|230
1619794110000|2021-04-30 14:48:30|2276.5|2276.2|2275.6|2275.3|2276.6|2276.3|2275.6|2275.3|209
1619794120000|2021-04-30 14:48:40|2275.3|2275|2275.7|2275.4|2276|2275.7|2275.3|2275|266
1619794130000|2021-04-30 14:48:50|2275.6|2275.3|2276|2275.7|2276.7|2276.4|2275.5|2275.2|123
1619794140000|2021-04-30 14:49:00|2275.8|2275.5|2276.3|2276|2276.3|2276|2275.3|2275|69
1619794150000|2021-04-30 14:49:10|2276.2|2275.9|2275.7|2275.4|2276.2|2275.9|2275.5|2275.2|40
1619794160000|2021-04-30 14:49:20|2275.9|2275.6|2276.6|2276.3|2276.8|2276.5|2275.9|2275.6|53
1619794170000|2021-04-30 14:49:30|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.6|2275.3|27
1619794180000|2021-04-30 14:49:40|2276.1|2275.8|2275.8|2275.5|2276.2|2275.9|2275.6|2275.3|30
1619794190000|2021-04-30 14:49:50|2275.7|2275.4|2275.5|2275.2|2275.9|2275.6|2275.3|2275|31
1619794200000|2021-04-30 14:50:00|2275.4|2275.1|2275|2274.7|2275.4|2275.1|2274.8|2274.5|141
1619794210000|2021-04-30 14:50:10|2275.3|2275|2275.5|2275.2|2275.6|2275.3|2275.2|2274.9|62
1619794220000|2021-04-30 14:50:20|2275.3|2275|2275.3|2275|2276.1|2275.8|2275.3|2275|47
1619794230000|2021-04-30 14:50:30|2275.4|2275.1|2274.4|2274.1|2275.4|2275.1|2274.4|2274.1|87
1619794240000|2021-04-30 14:50:40|2274.5|2274.2|2274.8|2274.5|2275.2|2274.9|2274.5|2274.2|69
1619794250000|2021-04-30 14:50:50|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.5|2274.2|112
1619794260000|2021-04-30 14:51:00|2274.8|2274.5|2274.9|2274.6|2275.3|2275|2274.4|2274.1|61
1619794270000|2021-04-30 14:51:10|2275.2|2274.9|2276.3|2276|2276.3|2276|2275|2274.7|80
1619794280000|2021-04-30 14:51:20|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|64
1619794290000|2021-04-30 14:51:30|2275.8|2275.5|2275.3|2275|2275.8|2275.5|2275|2274.7|39
1619794300000|2021-04-30 14:51:40|2275.1|2274.8|2275.1|2274.8|2275.4|2275.1|2275|2274.7|23
1619794310000|2021-04-30 14:51:50|2275.2|2274.9|2276.2|2275.9|2276.6|2276.3|2275.2|2274.9|39
1619794320000|2021-04-30 14:52:00|2276.5|2276.2|2276.8|2276.5|2277.2|2276.9|2276.3|2276|68
1619794330000|2021-04-30 14:52:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276|2275.7|39
1619794340000|2021-04-30 14:52:20|2276.9|2276.6|2277.6|2277.3|2277.6|2277.3|2276.7|2276.4|108
1619794350000|2021-04-30 14:52:30|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277|2276.7|38
1619794360000|2021-04-30 14:52:40|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|32
1619794370000|2021-04-30 14:52:50|2277.9|2277.6|2278.1|2277.8|2278.5|2278.2|2277.7|2277.4|45
1619794380000|2021-04-30 14:53:00|2277.8|2277.5|2278.1|2277.8|2278.2|2277.9|2277|2276.7|195
1619794390000|2021-04-30 14:53:10|2278.2|2277.9|2277.4|2277.1|2278.2|2277.9|2276.7|2276.4|55
1619794400000|2021-04-30 14:53:20|2277.3|2277|2277.2|2276.9|2277.6|2277.3|2277.2|2276.9|32
1619794410000|2021-04-30 14:53:30|2277.1|2276.8|2276.4|2276.1|2277.4|2277.1|2276.2|2275.9|17
1619794420000|2021-04-30 14:53:40|2276.3|2276|2277.3|2277|2277.3|2277|2276.3|2276|40
1619794430000|2021-04-30 14:53:50|2277.4|2277.1|2277.7|2277.4|2277.8|2277.5|2277.2|2276.9|53
1619794440000|2021-04-30 14:54:00|2277.5|2277.2|2277.1|2276.8|2277.8|2277.5|2277.1|2276.8|111
1619794450000|2021-04-30 14:54:10|2277|2276.7|2277|2276.7|2277|2276.7|2276.5|2276.2|37
1619794460000|2021-04-30 14:54:20|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|35
1619794470000|2021-04-30 14:54:30|2277.1|2276.8|2276.8|2276.5|2277.3|2277|2276.8|2276.5|23
1619794480000|2021-04-30 14:54:40|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.2|2275.9|34
1619794490000|2021-04-30 14:54:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.3|2276|20
1619794500000|2021-04-30 14:55:00|2276.7|2276.4|2277.2|2276.9|2277.2|2276.9|2276.7|2276.4|41
1619794510000|2021-04-30 14:55:10|2277.1|2276.8|2275.9|2275.6|2277.2|2276.9|2275.8|2275.5|49
1619794520000|2021-04-30 14:55:20|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.7|2275.4|26
1619794530000|2021-04-30 14:55:30|2275.7|2275.4|2276|2275.7|2276.1|2275.8|2275.3|2275|55
1619794540000|2021-04-30 14:55:40|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276|2275.7|37
1619794550000|2021-04-30 14:55:50|2276.7|2276.4|2277.3|2277|2277.4|2277.1|2276.5|2276.2|63
1619794560000|2021-04-30 14:56:00|2277.2|2276.9|2276.9|2276.6|2277.2|2276.9|2276.6|2276.3|26
1619794570000|2021-04-30 14:56:10|2276.8|2276.5|2276|2275.7|2276.8|2276.5|2276|2275.7|42
1619794580000|2021-04-30 14:56:20|2275.8|2275.5|2275.6|2275.3|2276.1|2275.8|2275.1|2274.8|47
1619794590000|2021-04-30 14:56:30|2275.5|2275.2|2276.2|2275.9|2276.3|2276|2275.4|2275.1|53
1619794600000|2021-04-30 14:56:40|2276.1|2275.8|2276.8|2276.5|2277|2276.7|2276.1|2275.8|43
1619794610000|2021-04-30 14:56:50|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.4|2276.1|46
1619794620000|2021-04-30 14:57:00|2276.7|2276.4|2276.2|2275.9|2276.7|2276.4|2275.7|2275.4|74
1619794630000|2021-04-30 14:57:10|2276.3|2276|2276.6|2276.3|2276.7|2276.4|2276.2|2275.9|35
1619794640000|2021-04-30 14:57:20|2276.9|2276.6|2277.3|2277|2277.4|2277.1|2276.7|2276.4|68
1619794650000|2021-04-30 14:57:30|2277.1|2276.8|2277.9|2277.6|2277.9|2277.6|2277.1|2276.8|48
1619794660000|2021-04-30 14:57:40|2277.8|2277.5|2277.3|2277|2277.8|2277.5|2277.3|2277|24
1619794670000|2021-04-30 14:57:50|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.4|2277.1|36
1619794680000|2021-04-30 14:58:00|2278.5|2278.2|2277.4|2277.1|2278.5|2278.2|2277.4|2277.1|54
1619794690000|2021-04-30 14:58:10|2277.5|2277.2|2277|2276.7|2277.7|2277.4|2277|2276.7|18
1619794700000|2021-04-30 14:58:20|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|9
1619794710000|2021-04-30 14:58:30|2277.1|2276.8|2277.6|2277.3|2277.6|2277.3|2276.9|2276.6|30
1619794720000|2021-04-30 14:58:40|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|24
1619794730000|2021-04-30 14:58:50|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|26
1619794740000|2021-04-30 14:59:00|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.2|2276.9|40
1619794750000|2021-04-30 14:59:10|2278.2|2277.9|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|33
1619794760000|2021-04-30 14:59:20|2278|2277.7|2277.1|2276.8|2278.2|2277.9|2277.1|2276.8|32
1619794770000|2021-04-30 14:59:30|2277.2|2276.9|2276.1|2275.8|2277.2|2276.9|2275.8|2275.5|54
1619794780000|2021-04-30 14:59:40|2276.2|2275.9|2276.6|2276.3|2276.6|2276.3|2275.8|2275.5|23
1619794790000|2021-04-30 14:59:50|2276.5|2276.2|2276.3|2276|2276.7|2276.4|2276.3|2276|26
1619794800000|2021-04-30 15:00:00|2276.2|2275.9|2274.6|2274.3|2276.2|2275.9|2274.6|2274.3|96
1619794810000|2021-04-30 15:00:10|2274.4|2274.1|2273.5|2273.2|2274.4|2274.1|2273.5|2273.2|82
1619794820000|2021-04-30 15:00:20|2273.3|2273|2274.1|2273.8|2274.2|2273.9|2273.3|2273|121
1619794830000|2021-04-30 15:00:30|2273.8|2273.5|2274.3|2274|2274.9|2274.6|2273.8|2273.5|72
1619794840000|2021-04-30 15:00:40|2274.4|2274.1|2273.2|2272.9|2274.4|2274.1|2273.2|2272.9|56
1619794850000|2021-04-30 15:00:50|2273|2272.7|2273.6|2273.3|2273.9|2273.6|2272.9|2272.6|44
1619794860000|2021-04-30 15:01:00|2273.5|2273.2|2272.8|2272.5|2273.8|2273.5|2272.6|2272.3|135
1619794870000|2021-04-30 15:01:10|2273|2272.7|2272|2271.7|2273|2272.7|2272|2271.7|130
1619794880000|2021-04-30 15:01:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2271.6|2271.3|96
1619794890000|2021-04-30 15:01:30|2272.3|2272|2272.2|2271.9|2272.3|2272|2271.7|2271.4|82
1619794900000|2021-04-30 15:01:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|51
1619794910000|2021-04-30 15:01:50|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2271.2|2270.9|70
1619794920000|2021-04-30 15:02:00|2272.6|2272.3|2272.1|2271.8|2272.8|2272.5|2271.8|2271.5|115
1619794930000|2021-04-30 15:02:10|2272|2271.7|2273.8|2273.5|2273.8|2273.5|2272|2271.7|138
1619794940000|2021-04-30 15:02:20|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273|2272.7|90
1619794950000|2021-04-30 15:02:30|2273.5|2273.2|2273.6|2273.3|2274.6|2274.3|2273.5|2273.2|91
1619794960000|2021-04-30 15:02:40|2274|2273.7|2274.2|2273.9|2274.5|2274.2|2273.9|2273.6|38
1619794970000|2021-04-30 15:02:50|2273.6|2273.3|2273.2|2272.9|2273.6|2273.3|2272.5|2272.2|57
1619794980000|2021-04-30 15:03:00|2273.1|2272.8|2273.8|2273.5|2273.8|2273.5|2272.6|2272.3|69
1619794990000|2021-04-30 15:03:10|2273.3|2273|2273.3|2273|2273.3|2273|2273|2272.7|30
1619795000000|2021-04-30 15:03:20|2273.2|2272.9|2274|2273.7|2274.3|2274|2273.2|2272.9|38
1619795010000|2021-04-30 15:03:30|2274.1|2273.8|2275.2|2274.9|2275.3|2275|2274.1|2273.8|131
1619795020000|2021-04-30 15:03:40|2275.4|2275.1|2275.8|2275.5|2275.9|2275.6|2275|2274.7|193
1619795030000|2021-04-30 15:03:50|2275.9|2275.6|2275.7|2275.4|2276.3|2276|2275.3|2275|104
1619795040000|2021-04-30 15:04:00|2275.3|2275|2275.4|2275.1|2275.6|2275.3|2275.1|2274.8|135
1619795050000|2021-04-30 15:04:10|2275.6|2275.3|2275.5|2275.2|2275.7|2275.4|2275.2|2274.9|57
1619795060000|2021-04-30 15:04:20|2275.6|2275.3|2275.7|2275.4|2276.2|2275.9|2275.3|2275|139
1619795070000|2021-04-30 15:04:30|2275.8|2275.5|2275.1|2274.8|2275.9|2275.6|2275|2274.7|50
1619795080000|2021-04-30 15:04:40|2275|2274.7|2275.7|2275.4|2275.7|2275.4|2274.7|2274.4|42
1619795090000|2021-04-30 15:04:50|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|33
1619795100000|2021-04-30 15:05:00|2275|2274.7|2275|2274.7|2275.3|2275|2274.8|2274.5|42
1619795110000|2021-04-30 15:05:10|2274.8|2274.5|2275.2|2274.9|2275.3|2275|2274.8|2274.5|57
1619795120000|2021-04-30 15:05:20|2275.1|2274.8|2275.2|2274.9|2275.6|2275.3|2275|2274.7|80
1619795130000|2021-04-30 15:05:30|2275|2274.7|2275.9|2275.6|2276.4|2276.1|2275|2274.7|111
1619795140000|2021-04-30 15:05:40|2275.8|2275.5|2276.8|2276.5|2276.9|2276.6|2275.8|2275.5|76
1619795150000|2021-04-30 15:05:50|2276.7|2276.4|2276.3|2276|2276.7|2276.4|2276.2|2275.9|31
1619795160000|2021-04-30 15:06:00|2276.4|2276.1|2275.4|2275.1|2276.4|2276.1|2275.1|2274.8|68
1619795170000|2021-04-30 15:06:10|2275.7|2275.4|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|16
1619795180000|2021-04-30 15:06:20|2275.6|2275.3|2275|2274.7|2275.6|2275.3|2275|2274.7|21
1619795190000|2021-04-30 15:06:30|2275.2|2274.9|2274.8|2274.5|2275.5|2275.2|2274.8|2274.5|24
1619795200000|2021-04-30 15:06:40|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.8|2274.5|33
1619795210000|2021-04-30 15:06:50|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.7|2274.4|20
1619795220000|2021-04-30 15:07:00|2275.1|2274.8|2274.6|2274.3|2275.1|2274.8|2274.2|2273.9|51
1619795230000|2021-04-30 15:07:10|2274.5|2274.2|2274.3|2274|2274.6|2274.3|2274.2|2273.9|34
1619795240000|2021-04-30 15:07:20|2274.2|2273.9|2274|2273.7|2274.3|2274|2274|2273.7|26
1619795250000|2021-04-30 15:07:30|2274.1|2273.8|2273.5|2273.2|2274.2|2273.9|2273.5|2273.2|30
1619795260000|2021-04-30 15:07:40|2273.6|2273.3|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|20
1619795270000|2021-04-30 15:07:50|2273.4|2273.1|2274.3|2274|2274.3|2274|2273.4|2273.1|30
1619795280000|2021-04-30 15:08:00|2274.4|2274.1|2274.9|2274.6|2275.3|2275|2274.4|2274.1|59
1619795290000|2021-04-30 15:08:10|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.2|2273.9|34
1619795300000|2021-04-30 15:08:20|2274.4|2274.1|2275|2274.7|2275|2274.7|2274.3|2274|41
1619795310000|2021-04-30 15:08:30|2275.1|2274.8|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|54
1619795320000|2021-04-30 15:08:40|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|18
1619795330000|2021-04-30 15:08:50|2274.8|2274.5|2274.1|2273.8|2274.8|2274.5|2274.1|2273.8|46
1619795340000|2021-04-30 15:09:00|2273.9|2273.6|2273.5|2273.2|2274|2273.7|2273.4|2273.1|75
1619795350000|2021-04-30 15:09:10|2273.9|2273.6|2273.8|2273.5|2274.6|2274.3|2273.8|2273.5|32
1619795360000|2021-04-30 15:09:20|2274|2273.7|2274.5|2274.2|2274.5|2274.2|2274|2273.7|26
1619795370000|2021-04-30 15:09:30|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.3|2274|26
1619795380000|2021-04-30 15:09:40|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|34
1619795390000|2021-04-30 15:09:50|2274.6|2274.3|2274.9|2274.6|2275.2|2274.9|2274.2|2273.9|37
1619795400000|2021-04-30 15:10:00|2274.8|2274.5|2274|2273.7|2274.8|2274.5|2273.7|2273.4|40
1619795410000|2021-04-30 15:10:10|2273.8|2273.5|2274|2273.7|2274.2|2273.9|2273.6|2273.3|44
1619795420000|2021-04-30 15:10:20|2273.9|2273.6|2274.4|2274.1|2274.5|2274.2|2273.7|2273.4|17
1619795430000|2021-04-30 15:10:30|2274.8|2274.5|2274.3|2274|2275|2274.7|2274.3|2274|31
1619795440000|2021-04-30 15:10:40|2274.5|2274.2|2274.8|2274.5|2274.9|2274.6|2274.5|2274.2|31
1619795450000|2021-04-30 15:10:50|2274.9|2274.6|2275|2274.7|2275.2|2274.9|2274.9|2274.6|42
1619795460000|2021-04-30 15:11:00|2275.1|2274.8|2275.2|2274.9|2275.6|2275.3|2275.1|2274.8|54
1619795470000|2021-04-30 15:11:10|2275|2274.7|2275.7|2275.4|2275.8|2275.5|2275|2274.7|35
1619795480000|2021-04-30 15:11:20|2275.8|2275.5|2275.7|2275.4|2276|2275.7|2275.6|2275.3|109
1619795490000|2021-04-30 15:11:30|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.5|2275.2|63
1619795500000|2021-04-30 15:11:40|2275.9|2275.6|2276.7|2276.4|2276.9|2276.6|2275.9|2275.6|71
1619795510000|2021-04-30 15:11:50|2276.6|2276.3|2277|2276.7|2277.1|2276.8|2276.6|2276.3|53
1619795520000|2021-04-30 15:12:00|2277.1|2276.8|2277.9|2277.6|2277.9|2277.6|2276.9|2276.6|134
1619795530000|2021-04-30 15:12:10|2277.6|2277.3|2277.2|2276.9|2277.6|2277.3|2277.2|2276.9|38
1619795540000|2021-04-30 15:12:20|2276.9|2276.6|2276.1|2275.8|2277.1|2276.8|2276.1|2275.8|37
1619795550000|2021-04-30 15:12:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|62
1619795560000|2021-04-30 15:12:40|2276.2|2275.9|2276.9|2276.6|2277.3|2277|2276.2|2275.9|50
1619795570000|2021-04-30 15:12:50|2277.1|2276.8|2277.3|2277|2277.6|2277.3|2277.1|2276.8|181
1619795580000|2021-04-30 15:13:00|2277|2276.7|2276.4|2276.1|2277.4|2277.1|2276.4|2276.1|38
1619795590000|2021-04-30 15:13:10|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|22
1619795600000|2021-04-30 15:13:20|2276.8|2276.5|2276.7|2276.4|2277|2276.7|2276.7|2276.4|17
1619795610000|2021-04-30 15:13:30|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276|2275.7|87
1619795620000|2021-04-30 15:13:40|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276|2275.7|34
1619795630000|2021-04-30 15:13:50|2276.5|2276.2|2275.9|2275.6|2276.5|2276.2|2275.9|2275.6|18
1619795640000|2021-04-30 15:14:00|2275.7|2275.4|2276.5|2276.2|2276.5|2276.2|2275.6|2275.3|52
1619795650000|2021-04-30 15:14:10|2276.3|2276|2276|2275.7|2276.3|2276|2275.8|2275.5|46
1619795660000|2021-04-30 15:14:20|2276.1|2275.8|2276.3|2276|2276.3|2276|2275.8|2275.5|41
1619795670000|2021-04-30 15:14:30|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.7|2275.4|25
1619795680000|2021-04-30 15:14:40|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|44
1619795690000|2021-04-30 15:14:50|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.5|2275.2|23
1619795700000|2021-04-30 15:15:00|2275.8|2275.5|2275.5|2275.2|2276.4|2276.1|2275.5|2275.2|47
1619795710000|2021-04-30 15:15:10|2275.2|2274.9|2275.8|2275.5|2276.1|2275.8|2274.4|2274.1|125
1619795720000|2021-04-30 15:15:20|2275.9|2275.6|2276.5|2276.2|2276.8|2276.5|2275.8|2275.5|34
1619795730000|2021-04-30 15:15:30|2276.8|2276.5|2277.7|2277.4|2277.9|2277.6|2276.8|2276.5|54
1619795740000|2021-04-30 15:15:40|2277.5|2277.2|2277.7|2277.4|2277.9|2277.6|2277.2|2276.9|31
1619795750000|2021-04-30 15:15:50|2277.6|2277.3|2277.2|2276.9|2277.6|2277.3|2277.2|2276.9|64
1619795760000|2021-04-30 15:16:00|2277.4|2277.1|2277.6|2277.3|2277.7|2277.4|2277.2|2276.9|35
1619795770000|2021-04-30 15:16:10|2277.8|2277.5|2277.7|2277.4|2278.3|2278|2277.7|2277.4|32
1619795780000|2021-04-30 15:16:20|2277.5|2277.2|2277.9|2277.6|2278.2|2277.9|2277.4|2277.1|165
1619795790000|2021-04-30 15:16:30|2277.8|2277.5|2277.1|2276.8|2277.8|2277.5|2276.9|2276.6|64
1619795800000|2021-04-30 15:16:40|2276.9|2276.6|2276.4|2276.1|2277|2276.7|2276.2|2275.9|51
1619795810000|2021-04-30 15:16:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2275.4|2275.1|58
1619795820000|2021-04-30 15:17:00|2276.3|2276|2275.8|2275.5|2276.3|2276|2275.7|2275.4|42
1619795830000|2021-04-30 15:17:10|2276|2275.7|2276.7|2276.4|2276.9|2276.6|2276|2275.7|24
1619795840000|2021-04-30 15:17:20|2276.5|2276.2|2276|2275.7|2276.5|2276.2|2276|2275.7|54
1619795850000|2021-04-30 15:17:30|2275.9|2275.6|2276|2275.7|2276.2|2275.9|2275.9|2275.6|15
1619795860000|2021-04-30 15:17:40|2275.7|2275.4|2276.1|2275.8|2276.2|2275.9|2275.7|2275.4|28
1619795870000|2021-04-30 15:17:50|2276.3|2276|2276.3|2276|2276.9|2276.6|2276.3|2276|29
1619795880000|2021-04-30 15:18:00|2276.6|2276.3|2276.9|2276.6|2277.1|2276.8|2276.6|2276.3|64
1619795890000|2021-04-30 15:18:10|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|25
1619795900000|2021-04-30 15:18:20|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|26
1619795910000|2021-04-30 15:18:30|2276.7|2276.4|2277|2276.7|2277.2|2276.9|2276.7|2276.4|13
1619795920000|2021-04-30 15:18:40|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|40
1619795930000|2021-04-30 15:18:50|2277.2|2276.9|2277.5|2277.2|2277.8|2277.5|2277.2|2276.9|55
1619795940000|2021-04-30 15:19:00|2277.6|2277.3|2276.3|2276|2277.7|2277.4|2276.3|2276|40
1619795950000|2021-04-30 15:19:10|2276.2|2275.9|2275.7|2275.4|2276.2|2275.9|2275.7|2275.4|18
1619795960000|2021-04-30 15:19:20|2275.8|2275.5|2276.5|2276.2|2276.5|2276.2|2275.7|2275.4|19
1619795970000|2021-04-30 15:19:30|2276.6|2276.3|2276.2|2275.9|2276.6|2276.3|2276|2275.7|21
1619795980000|2021-04-30 15:19:40|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.7|2275.4|89
1619795990000|2021-04-30 15:19:50|2275.8|2275.5|2275.5|2275.2|2276|2275.7|2275.5|2275.2|164
1619796000000|2021-04-30 15:20:00|2275.6|2275.3|2275.1|2274.8|2275.8|2275.5|2275|2274.7|250
1619796010000|2021-04-30 15:20:10|2275.3|2275|2274.8|2274.5|2275.3|2275|2274.1|2273.8|171
1619796020000|2021-04-30 15:20:20|2275|2274.7|2275.7|2275.4|2276|2275.7|2275|2274.7|35
1619796030000|2021-04-30 15:20:30|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.4|2275.1|289
1619796040000|2021-04-30 15:20:40|2275.6|2275.3|2275.7|2275.4|2275.8|2275.5|2275.1|2274.8|105
1619796050000|2021-04-30 15:20:50|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.6|2275.3|30
1619796060000|2021-04-30 15:21:00|2276|2275.7|2276.3|2276|2276.5|2276.2|2275.7|2275.4|75
1619796070000|2021-04-30 15:21:10|2276.2|2275.9|2277.2|2276.9|2277.2|2276.9|2276.2|2275.9|48
1619796080000|2021-04-30 15:21:20|2277.3|2277|2277.9|2277.6|2278.4|2278.1|2277.3|2277|76
1619796090000|2021-04-30 15:21:30|2277.8|2277.5|2277.5|2277.2|2277.9|2277.6|2277.2|2276.9|74
1619796100000|2021-04-30 15:21:40|2277.4|2277.1|2277.7|2277.4|2277.8|2277.5|2277.4|2277.1|65
1619796110000|2021-04-30 15:21:50|2277.8|2277.5|2278.1|2277.8|2278.3|2278|2277.8|2277.5|49
1619796120000|2021-04-30 15:22:00|2278.2|2277.9|2278.7|2278.4|2278.7|2278.4|2278|2277.7|75
1619796130000|2021-04-30 15:22:10|2278.6|2278.3|2278.2|2277.9|2278.9|2278.6|2278.1|2277.8|99
1619796140000|2021-04-30 15:22:20|2278.1|2277.8|2277.6|2277.3|2278.1|2277.8|2277.4|2277.1|48
1619796150000|2021-04-30 15:22:30|2277.7|2277.4|2278.1|2277.8|2278.1|2277.8|2277.3|2277|26
1619796160000|2021-04-30 15:22:40|2278|2277.7|2277.3|2277|2278.1|2277.8|2277.1|2276.8|30
1619796170000|2021-04-30 15:22:50|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2276.8|2276.5|68
1619796180000|2021-04-30 15:23:00|2277|2276.7|2277.8|2277.5|2278|2277.7|2276.7|2276.4|67
1619796190000|2021-04-30 15:23:10|2277.9|2277.6|2278.4|2278.1|2278.4|2278.1|2277.8|2277.5|24
1619796200000|2021-04-30 15:23:20|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.2|2277.9|36
1619796210000|2021-04-30 15:23:30|2278.8|2278.5|2278|2277.7|2278.8|2278.5|2277.7|2277.4|38
1619796220000|2021-04-30 15:23:40|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.5|2277.2|18
1619796230000|2021-04-30 15:23:50|2278.1|2277.8|2278.3|2278|2278.4|2278.1|2277.9|2277.6|16
1619796240000|2021-04-30 15:24:00|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278|2277.7|17
1619796250000|2021-04-30 15:24:10|2278.2|2277.9|2278.3|2278|2278.4|2278.1|2278|2277.7|20
1619796260000|2021-04-30 15:24:20|2277.8|2277.5|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|18
1619796270000|2021-04-30 15:24:30|2277.6|2277.3|2277.9|2277.6|2278|2277.7|2277.5|2277.2|23
1619796280000|2021-04-30 15:24:40|2277.8|2277.5|2277.8|2277.5|2278.1|2277.8|2277.7|2277.4|38
1619796290000|2021-04-30 15:24:50|2277.9|2277.6|2278|2277.7|2278.2|2277.9|2277.9|2277.6|18
1619796300000|2021-04-30 15:25:00|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.1|2277.8|36
1619796310000|2021-04-30 15:25:10|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.4|2277.1|53
1619796320000|2021-04-30 15:25:20|2277.7|2277.4|2276.9|2276.6|2277.7|2277.4|2276.9|2276.6|102
1619796330000|2021-04-30 15:25:30|2277|2276.7|2276.6|2276.3|2277.3|2277|2276.5|2276.2|45
1619796340000|2021-04-30 15:25:40|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.4|2276.1|19
1619796350000|2021-04-30 15:25:50|2276.7|2276.4|2276.1|2275.8|2276.7|2276.4|2276.1|2275.8|26
1619796360000|2021-04-30 15:26:00|2275.8|2275.5|2275.7|2275.4|2276.5|2276.2|2275.7|2275.4|54
1619796370000|2021-04-30 15:26:10|2275.3|2275|2275.6|2275.3|2275.9|2275.6|2275.3|2275|135
1619796380000|2021-04-30 15:26:20|2275.4|2275.1|2276.4|2276.1|2276.4|2276.1|2275.4|2275.1|50
1619796390000|2021-04-30 15:26:30|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2275.7|2275.4|36
1619796400000|2021-04-30 15:26:40|2276.1|2275.8|2276.6|2276.3|2276.8|2276.5|2276|2275.7|37
1619796410000|2021-04-30 15:26:50|2276.7|2276.4|2277.2|2276.9|2277.2|2276.9|2276.7|2276.4|30
1619796420000|2021-04-30 15:27:00|2277.4|2277.1|2277.3|2277|2278|2277.7|2277.2|2276.9|48
1619796430000|2021-04-30 15:27:10|2277.2|2276.9|2277.3|2277|2277.3|2277|2277|2276.7|17
1619796440000|2021-04-30 15:27:20|2277.1|2276.8|2277.2|2276.9|2277.7|2277.4|2277.1|2276.8|13
1619796450000|2021-04-30 15:27:30|2277.5|2277.2|2277.3|2277|2277.8|2277.5|2277.3|2277|10
1619796460000|2021-04-30 15:27:40|2277.6|2277.3|2278.1|2277.8|2278.5|2278.2|2277.6|2277.3|32
1619796470000|2021-04-30 15:27:50|2277.9|2277.6|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|22
1619796480000|2021-04-30 15:28:00|2277.6|2277.3|2277.2|2276.9|2277.6|2277.3|2277.1|2276.8|18
1619796490000|2021-04-30 15:28:10|2276.9|2276.6|2277.4|2277.1|2277.4|2277.1|2276.9|2276.6|8
1619796500000|2021-04-30 15:28:20|2277.5|2277.2|2277|2276.7|2277.5|2277.2|2277|2276.7|9
1619796510000|2021-04-30 15:28:30|2276.6|2276.3|2277.5|2277.2|2277.5|2277.2|2276.6|2276.3|21
1619796520000|2021-04-30 15:28:40|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|4
1619796530000|2021-04-30 15:28:50|2277|2276.7|2276.5|2276.2|2277|2276.7|2276.1|2275.8|34
1619796540000|2021-04-30 15:29:00|2276.6|2276.3|2275.9|2275.6|2276.6|2276.3|2275.4|2275.1|77
1619796550000|2021-04-30 15:29:10|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|22
1619796560000|2021-04-30 15:29:20|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|20
1619796570000|2021-04-30 15:29:30|2276.6|2276.3|2276.3|2276|2276.8|2276.5|2276.3|2276|17
1619796580000|2021-04-30 15:29:40|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|6
1619796590000|2021-04-30 15:29:50|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.5|2276.2|44
1619796600000|2021-04-30 15:30:00|2276.8|2276.5|2275.4|2275.1|2276.8|2276.5|2275.2|2274.9|153
1619796610000|2021-04-30 15:30:10|2275.3|2275|2275.1|2274.8|2275.7|2275.4|2275.1|2274.8|115
1619796620000|2021-04-30 15:30:20|2275|2274.7|2274.7|2274.4|2275.5|2275.2|2274.7|2274.4|58
1619796630000|2021-04-30 15:30:30|2274.9|2274.6|2274.4|2274.1|2275.1|2274.8|2274.4|2274.1|84
1619796640000|2021-04-30 15:30:40|2274.5|2274.2|2274.5|2274.2|2274.9|2274.6|2274.4|2274.1|44
1619796650000|2021-04-30 15:30:50|2274.6|2274.3|2274.1|2273.8|2274.7|2274.4|2274.1|2273.8|37
1619796660000|2021-04-30 15:31:00|2274|2273.7|2274.8|2274.5|2274.9|2274.6|2274|2273.7|62
1619796670000|2021-04-30 15:31:10|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|10
1619796680000|2021-04-30 15:31:20|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.6|2274.3|22
1619796690000|2021-04-30 15:31:30|2276|2275.7|2275.5|2275.2|2276.2|2275.9|2275.4|2275.1|427
1619796700000|2021-04-30 15:31:40|2275.6|2275.3|2276.7|2276.4|2276.7|2276.4|2275.5|2275.2|38
1619796710000|2021-04-30 15:31:50|2276.6|2276.3|2277.1|2276.8|2277.1|2276.8|2276.5|2276.2|47
1619796720000|2021-04-30 15:32:00|2277|2276.7|2277.4|2277.1|2277.6|2277.3|2276.5|2276.2|48
1619796730000|2021-04-30 15:32:10|2278.1|2277.8|2278.8|2278.5|2279.2|2278.9|2278.1|2277.8|188
1619796740000|2021-04-30 15:32:20|2278.7|2278.4|2279.5|2279.2|2279.6|2279.3|2278.5|2278.2|55
1619796750000|2021-04-30 15:32:30|2279.1|2278.8|2279.4|2279.1|2279.6|2279.3|2278.3|2278|355
1619796760000|2021-04-30 15:32:40|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.1|2278.8|52
1619796770000|2021-04-30 15:32:50|2279.5|2279.2|2279|2278.7|2279.5|2279.2|2279|2278.7|47
1619796780000|2021-04-30 15:33:00|2278.7|2278.4|2278.7|2278.4|2279.1|2278.8|2278.4|2278.1|52
1619796790000|2021-04-30 15:33:10|2278.8|2278.5|2278.9|2278.6|2279.2|2278.9|2278.7|2278.4|48
1619796800000|2021-04-30 15:33:20|2278.6|2278.3|2278.3|2278|2278.8|2278.5|2278.3|2278|15
1619796810000|2021-04-30 15:33:30|2278.6|2278.3|2278.2|2277.9|2278.6|2278.3|2277.8|2277.5|53
1619796820000|2021-04-30 15:33:40|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.4|2278.1|14
1619796830000|2021-04-30 15:33:50|2279|2278.7|2279.4|2279.1|2279.7|2279.4|2279|2278.7|55
1619796840000|2021-04-30 15:34:00|2279.2|2278.9|2278.8|2278.5|2279.2|2278.9|2278.6|2278.3|31
1619796850000|2021-04-30 15:34:10|2278.7|2278.4|2279.3|2279|2279.3|2279|2278.6|2278.3|41
1619796860000|2021-04-30 15:34:20|2279|2278.7|2278.1|2277.8|2279|2278.7|2277.8|2277.5|46
1619796870000|2021-04-30 15:34:30|2278.4|2278.1|2278|2277.7|2278.4|2278.1|2277.9|2277.6|118
1619796880000|2021-04-30 15:34:40|2278.4|2278.1|2278.9|2278.6|2279|2278.7|2278.3|2278|40
1619796890000|2021-04-30 15:34:50|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|21
1619796900000|2021-04-30 15:35:00|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2277.8|2277.5|49
1619796910000|2021-04-30 15:35:10|2278.6|2278.3|2277.7|2277.4|2278.6|2278.3|2277.5|2277.2|29
1619796920000|2021-04-30 15:35:20|2277.8|2277.5|2277.5|2277.2|2278|2277.7|2277.4|2277.1|63
1619796930000|2021-04-30 15:35:30|2277.4|2277.1|2278.1|2277.8|2278.1|2277.8|2277.4|2277.1|23
1619796940000|2021-04-30 15:35:40|2278|2277.7|2278|2277.7|2278.3|2278|2277.9|2277.6|9
1619796950000|2021-04-30 15:35:50|2278.1|2277.8|2278.1|2277.8|2278.5|2278.2|2278.1|2277.8|27
1619796960000|2021-04-30 15:36:00|2277.9|2277.6|2277.3|2277|2277.9|2277.6|2277.3|2277|7
1619796970000|2021-04-30 15:36:10|2277.4|2277.1|2277.7|2277.4|2277.8|2277.5|2277.3|2277|14
1619796980000|2021-04-30 15:36:20|2278.1|2277.8|2278.6|2278.3|2278.6|2278.3|2278.1|2277.8|17
1619796990000|2021-04-30 15:36:30|2278.4|2278.1|2278|2277.7|2278.4|2278.1|2278|2277.7|22
1619797000000|2021-04-30 15:36:40|2278.1|2277.8|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|20
1619797010000|2021-04-30 15:36:50|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.2|2277.9|11
1619797020000|2021-04-30 15:37:00|2278.5|2278.2|2278.5|2278.2|2278.8|2278.5|2278.2|2277.9|39
1619797030000|2021-04-30 15:37:10|2278.8|2278.5|2279|2278.7|2279.1|2278.8|2278.7|2278.4|35
1619797040000|2021-04-30 15:37:20|2279.1|2278.8|2279.4|2279.1|2279.7|2279.4|2279.1|2278.8|41
1619797050000|2021-04-30 15:37:30|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2278.8|2278.5|12
1619797060000|2021-04-30 15:37:40|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.1|2278.8|15
1619797070000|2021-04-30 15:37:50|2279|2278.7|2279.4|2279.1|2279.4|2279.1|2279|2278.7|13
1619797080000|2021-04-30 15:38:00|2278.9|2278.6|2279|2278.7|2279.1|2278.8|2278.6|2278.3|14
1619797090000|2021-04-30 15:38:10|2278.7|2278.4|2279|2278.7|2279|2278.7|2278.7|2278.4|4
1619797100000|2021-04-30 15:38:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.1|2278.8|13
1619797110000|2021-04-30 15:38:30|2279.4|2279.1|2279.2|2278.9|2279.5|2279.2|2278.7|2278.4|87
1619797120000|2021-04-30 15:38:40|2279.3|2279|2279.1|2278.8|2279.4|2279.1|2279|2278.7|242
1619797130000|2021-04-30 15:38:50|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.8|2278.5|165
1619797140000|2021-04-30 15:39:00|2278.9|2278.6|2278.2|2277.9|2279.1|2278.8|2277.9|2277.6|251
1619797150000|2021-04-30 15:39:10|2278.3|2278|2278.1|2277.8|2278.3|2278|2278|2277.7|362
1619797160000|2021-04-30 15:39:20|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|138
1619797170000|2021-04-30 15:39:30|2278|2277.7|2277.7|2277.4|2278.2|2277.9|2277.7|2277.4|112
1619797180000|2021-04-30 15:39:40|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.6|2277.3|61
1619797190000|2021-04-30 15:39:50|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.6|2277.3|25
1619797200000|2021-04-30 15:40:00|2277.7|2277.4|2276.6|2276.3|2277.7|2277.4|2276.5|2276.2|55
1619797210000|2021-04-30 15:40:10|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|67
1619797220000|2021-04-30 15:40:20|2276.4|2276.1|2275.9|2275.6|2276.4|2276.1|2275.7|2275.4|54
1619797230000|2021-04-30 15:40:30|2275.8|2275.5|2275.9|2275.6|2276.1|2275.8|2275.7|2275.4|23
1619797240000|2021-04-30 15:40:40|2276|2275.7|2276.2|2275.9|2276.4|2276.1|2276|2275.7|37
1619797250000|2021-04-30 15:40:50|2276.1|2275.8|2276.3|2276|2276.3|2276|2275.9|2275.6|15
1619797260000|2021-04-30 15:41:00|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|35
1619797270000|2021-04-30 15:41:10|2276.7|2276.4|2276.5|2276.2|2276.9|2276.6|2276.5|2276.2|20
1619797280000|2021-04-30 15:41:20|2276.6|2276.3|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|11
1619797290000|2021-04-30 15:41:30|2276.6|2276.3|2276.7|2276.4|2276.9|2276.6|2276.5|2276.2|17
1619797300000|2021-04-30 15:41:40|2276.8|2276.5|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|41
1619797310000|2021-04-30 15:41:50|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|3
1619797320000|2021-04-30 15:42:00|2276.9|2276.6|2276.2|2275.9|2276.9|2276.6|2276|2275.7|22
1619797330000|2021-04-30 15:42:10|2276.4|2276.1|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|19
1619797340000|2021-04-30 15:42:20|2276.2|2275.9|2275|2274.7|2276.2|2275.9|2274.8|2274.5|52
1619797350000|2021-04-30 15:42:30|2275.1|2274.8|2275.7|2275.4|2275.7|2275.4|2274.9|2274.6|48
1619797360000|2021-04-30 15:42:40|2275.6|2275.3|2276.4|2276.1|2276.4|2276.1|2275.4|2275.1|26
1619797370000|2021-04-30 15:42:50|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|3
1619797380000|2021-04-30 15:43:00|2276.2|2275.9|2277.3|2277|2277.3|2277|2276.2|2275.9|33
1619797390000|2021-04-30 15:43:10|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|13
1619797400000|2021-04-30 15:43:20|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|10
1619797410000|2021-04-30 15:43:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|6
1619797420000|2021-04-30 15:43:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|7
1619797430000|2021-04-30 15:43:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1619797440000|2021-04-30 15:44:00|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2276.2|2275.9|17
1619797450000|2021-04-30 15:44:10|2276.5|2276.2|2276.5|2276.2|2276.7|2276.4|2276.4|2276.1|17
1619797460000|2021-04-30 15:44:20|2276.3|2276|2275.3|2275|2276.3|2276|2275.3|2275|32
1619797470000|2021-04-30 15:44:30|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|19
1619797480000|2021-04-30 15:44:40|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275|2274.7|35
1619797490000|2021-04-30 15:44:50|2275.4|2275.1|2275.3|2275|2275.6|2275.3|2275.3|2275|14
1619797500000|2021-04-30 15:45:00|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.8|2274.5|39
1619797510000|2021-04-30 15:45:10|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.7|2274.4|54
1619797520000|2021-04-30 15:45:20|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2275|2274.7|46
1619797530000|2021-04-30 15:45:30|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.1|2274.8|12
1619797540000|2021-04-30 15:45:40|2275.4|2275.1|2275.7|2275.4|2275.9|2275.6|2275.4|2275.1|54
1619797550000|2021-04-30 15:45:50|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.9|2275.6|17
1619797560000|2021-04-30 15:46:00|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|108
1619797570000|2021-04-30 15:46:10|2275.4|2275.1|2274.8|2274.5|2275.5|2275.2|2274.8|2274.5|76
1619797580000|2021-04-30 15:46:20|2274.9|2274.6|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|51
1619797590000|2021-04-30 15:46:30|2274.6|2274.3|2274.7|2274.4|2275.1|2274.8|2274.6|2274.3|31
1619797600000|2021-04-30 15:46:40|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.3|2274|59
1619797610000|2021-04-30 15:46:50|2274.7|2274.4|2275.3|2275|2275.3|2275|2274.5|2274.2|111
1619797620000|2021-04-30 15:47:00|2275.2|2274.9|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|70
1619797630000|2021-04-30 15:47:10|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.6|2274.3|21
1619797640000|2021-04-30 15:47:20|2274.6|2274.3|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|37
1619797650000|2021-04-30 15:47:30|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|13
1619797660000|2021-04-30 15:47:40|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|25
1619797670000|2021-04-30 15:47:50|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.8|2274.5|26
1619797680000|2021-04-30 15:48:00|2274.7|2274.4|2275.3|2275|2275.7|2275.4|2274.7|2274.4|46
1619797690000|2021-04-30 15:48:10|2275.2|2274.9|2275|2274.7|2275.3|2275|2274.9|2274.6|20
1619797700000|2021-04-30 15:48:20|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.9|2274.6|13
1619797710000|2021-04-30 15:48:30|2275.2|2274.9|2276.1|2275.8|2276.1|2275.8|2275.2|2274.9|38
1619797720000|2021-04-30 15:48:40|2276.2|2275.9|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|46
1619797730000|2021-04-30 15:48:50|2276.1|2275.8|2276.7|2276.4|2276.7|2276.4|2276|2275.7|24
1619797740000|2021-04-30 15:49:00|2276.6|2276.3|2276.2|2275.9|2276.6|2276.3|2276.2|2275.9|61
1619797750000|2021-04-30 15:49:10|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.6|2275.3|52
1619797760000|2021-04-30 15:49:20|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|16
1619797770000|2021-04-30 15:49:30|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2275.9|2275.6|36
1619797780000|2021-04-30 15:49:40|2276.3|2276|2276.7|2276.4|2277.2|2276.9|2276.3|2276|33
1619797790000|2021-04-30 15:49:50|2276.8|2276.5|2276.7|2276.4|2277.1|2276.8|2276.7|2276.4|18
1619797800000|2021-04-30 15:50:00|2276.6|2276.3|2276.3|2276|2276.7|2276.4|2276.2|2275.9|28
1619797810000|2021-04-30 15:50:10|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276|2275.7|18
1619797820000|2021-04-30 15:50:20|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.3|2275|36
1619797830000|2021-04-30 15:50:30|2274.9|2274.6|2275.7|2275.4|2275.8|2275.5|2274.9|2274.6|307
1619797840000|2021-04-30 15:50:40|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|25
1619797850000|2021-04-30 15:50:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|23
1619797860000|2021-04-30 15:51:00|2276|2275.7|2276.6|2276.3|2276.7|2276.4|2276|2275.7|46
1619797870000|2021-04-30 15:51:10|2276.7|2276.4|2276.4|2276.1|2276.8|2276.5|2276.4|2276.1|20
1619797880000|2021-04-30 15:51:20|2276.3|2276|2276.8|2276.5|2276.8|2276.5|2276.3|2276|14
1619797890000|2021-04-30 15:51:30|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.7|2276.4|15
1619797900000|2021-04-30 15:51:40|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|16
1619797910000|2021-04-30 15:51:50|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2277|2276.7|9
1619797920000|2021-04-30 15:52:00|2277|2276.7|2276.7|2276.4|2277.1|2276.8|2276.7|2276.4|11
1619797930000|2021-04-30 15:52:10|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|16
1619797940000|2021-04-30 15:52:20|2276.7|2276.4|2276.5|2276.2|2276.9|2276.6|2276.4|2276.1|74
1619797950000|2021-04-30 15:52:30|2276.4|2276.1|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|90
1619797960000|2021-04-30 15:52:40|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|11
1619797970000|2021-04-30 15:52:50|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.4|2275.1|24
1619797980000|2021-04-30 15:53:00|2275.7|2275.4|2276.1|2275.8|2276.1|2275.8|2275.7|2275.4|22
1619797990000|2021-04-30 15:53:10|2276|2275.7|2276.5|2276.2|2276.7|2276.4|2276|2275.7|11
1619798000000|2021-04-30 15:53:20|2276.4|2276.1|2277.1|2276.8|2277.1|2276.8|2276.3|2276|34
1619798010000|2021-04-30 15:53:30|2277.2|2276.9|2276.9|2276.6|2277.5|2277.2|2276.9|2276.6|36
1619798020000|2021-04-30 15:53:40|2276.8|2276.5|2276.2|2275.9|2276.8|2276.5|2276.2|2275.9|9
1619798030000|2021-04-30 15:53:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|11
1619798040000|2021-04-30 15:54:00|2276.7|2276.4|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|15
1619798050000|2021-04-30 15:54:10|2276.5|2276.2|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|9
1619798060000|2021-04-30 15:54:20|2276.8|2276.5|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|17
1619798070000|2021-04-30 15:54:30|2277|2276.7|2277.3|2277|2277.3|2277|2277|2276.7|4
1619798080000|2021-04-30 15:54:40|2277.5|2277.2|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|34
1619798090000|2021-04-30 15:54:50|2277.7|2277.4|2278|2277.7|2278|2277.7|2277.6|2277.3|32
1619798100000|2021-04-30 15:55:00|2277.7|2277.4|2278|2277.7|2278.2|2277.9|2277.7|2277.4|51
1619798110000|2021-04-30 15:55:10|2278.3|2278|2278.8|2278.5|2278.8|2278.5|2278|2277.7|292
1619798120000|2021-04-30 15:55:20|2278.6|2278.3|2278.3|2278|2278.7|2278.4|2278.3|2278|136
1619798130000|2021-04-30 15:55:30|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|31
1619798140000|2021-04-30 15:55:40|2278.3|2278|2278.2|2277.9|2278.3|2278|2277.9|2277.6|48
1619798150000|2021-04-30 15:55:50|2278.1|2277.8|2278.8|2278.5|2278.8|2278.5|2278|2277.7|40
1619798160000|2021-04-30 15:56:00|2278.9|2278.6|2278.8|2278.5|2279|2278.7|2278.8|2278.5|29
1619798170000|2021-04-30 15:56:10|2278.9|2278.6|2279.5|2279.2|2279.5|2279.2|2278.9|2278.6|52
1619798180000|2021-04-30 15:56:20|2279.4|2279.1|2279.9|2279.6|2279.9|2279.6|2279.3|2279|73
1619798190000|2021-04-30 15:56:30|2279.6|2279.3|2279.2|2278.9|2279.6|2279.3|2279|2278.7|42
1619798200000|2021-04-30 15:56:40|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|16
1619798210000|2021-04-30 15:56:50|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.4|2279.1|23
1619798220000|2021-04-30 15:57:00|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|13
1619798230000|2021-04-30 15:57:10|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|19
1619798240000|2021-04-30 15:57:20|2279.3|2279|2279.1|2278.8|2279.4|2279.1|2279|2278.7|13
1619798250000|2021-04-30 15:57:30|2279|2278.7|2279.1|2278.8|2279.3|2279|2278.9|2278.6|20
1619798260000|2021-04-30 15:57:40|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|4
1619798270000|2021-04-30 15:57:50|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|5
1619798280000|2021-04-30 15:58:00|2278.9|2278.6|2278.4|2278.1|2278.9|2278.6|2278.4|2278.1|33
1619798290000|2021-04-30 15:58:10|2278.3|2278|2277.5|2277.2|2278.3|2278|2277.5|2277.2|57
1619798300000|2021-04-30 15:58:20|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.4|2277.1|63
1619798310000|2021-04-30 15:58:30|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.6|2277.3|45
1619798320000|2021-04-30 15:58:40|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|25
1619798330000|2021-04-30 15:58:50|2277.5|2277.2|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|15
1619798340000|2021-04-30 15:59:00|2277.6|2277.3|2278.1|2277.8|2278.2|2277.9|2277.6|2277.3|21
1619798350000|2021-04-30 15:59:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2277.8|2277.5|25
1619798360000|2021-04-30 15:59:20|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|11
1619798370000|2021-04-30 15:59:30|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|4
1619798380000|2021-04-30 15:59:40|2277.7|2277.4|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|26
1619798390000|2021-04-30 15:59:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|14
1619798400000|2021-04-30 16:00:00|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.2|2277.9|25
1619798410000|2021-04-30 16:00:10|2278.2|2277.9|2277.8|2277.5|2278.3|2278|2277.4|2277.1|30
1619798420000|2021-04-30 16:00:20|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|20
1619798430000|2021-04-30 16:00:30|2278|2277.7|2278.1|2277.8|2278.2|2277.9|2278|2277.7|16
1619798440000|2021-04-30 16:00:40|2278.2|2277.9|2278.3|2278|2278.4|2278.1|2278.1|2277.8|32
1619798450000|2021-04-30 16:00:50|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|32
1619798460000|2021-04-30 16:01:00|2278.6|2278.3|2279.1|2278.8|2279.2|2278.9|2278.5|2278.2|29
1619798470000|2021-04-30 16:01:10|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|16
1619798480000|2021-04-30 16:01:20|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|9
1619798490000|2021-04-30 16:01:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|10
1619798500000|2021-04-30 16:01:40|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279|2278.7|35
1619798510000|2021-04-30 16:01:50|2279.2|2278.9|2279.6|2279.3|2279.7|2279.4|2279.2|2278.9|48
1619798520000|2021-04-30 16:02:00|2279.7|2279.4|2279|2278.7|2279.7|2279.4|2279|2278.7|33
1619798530000|2021-04-30 16:02:10|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.8|2278.5|40
1619798540000|2021-04-30 16:02:20|2278.7|2278.4|2278.7|2278.4|2278.9|2278.6|2278.5|2278.2|35
1619798550000|2021-04-30 16:02:30|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.3|2278|43
1619798560000|2021-04-30 16:02:40|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|14
1619798570000|2021-04-30 16:02:50|2278.4|2278.1|2278.1|2277.8|2278.4|2278.1|2278|2277.7|27
1619798580000|2021-04-30 16:03:00|2278|2277.7|2278|2277.7|2278|2277.7|2277.8|2277.5|32
1619798590000|2021-04-30 16:03:10|2278.4|2278.1|2278.2|2277.9|2278.5|2278.2|2278|2277.7|26
1619798600000|2021-04-30 16:03:20|2278|2277.7|2277.6|2277.3|2278|2277.7|2277.6|2277.3|16
1619798610000|2021-04-30 16:03:30|2277.5|2277.2|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|34
1619798620000|2021-04-30 16:03:40|2277.4|2277.1|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|22
1619798630000|2021-04-30 16:03:50|2277.8|2277.5|2277.7|2277.4|2278|2277.7|2277.7|2277.4|10
1619798640000|2021-04-30 16:04:00|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.1|2277.8|12
1619798650000|2021-04-30 16:04:10|2278.2|2277.9|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|10
1619798660000|2021-04-30 16:04:20|2278.4|2278.1|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|8
1619798670000|2021-04-30 16:04:30|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|9
1619798680000|2021-04-30 16:04:40|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2277.9|2277.6|19
1619798690000|2021-04-30 16:04:50|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|5
1619798700000|2021-04-30 16:05:00|2278.1|2277.8|2278.6|2278.3|2278.7|2278.4|2278.1|2277.8|48
1619798710000|2021-04-30 16:05:10|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.4|2278.1|29
1619798720000|2021-04-30 16:05:20|2278.7|2278.4|2278.2|2277.9|2278.7|2278.4|2278.2|2277.9|23
1619798730000|2021-04-30 16:05:30|2278.3|2278|2278.5|2278.2|2278.6|2278.3|2278.3|2278|31
1619798740000|2021-04-30 16:05:40|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|14
1619798750000|2021-04-30 16:05:50|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|30
1619798760000|2021-04-30 16:06:00|2279|2278.7|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|21
1619798770000|2021-04-30 16:06:10|2279|2278.7|2278.5|2278.2|2279|2278.7|2278.4|2278.1|29
1619798780000|2021-04-30 16:06:20|2278.6|2278.3|2278.8|2278.5|2278.9|2278.6|2278.6|2278.3|11
1619798790000|2021-04-30 16:06:30|2278.9|2278.6|2279.7|2279.4|2279.7|2279.4|2278.9|2278.6|40
1619798800000|2021-04-30 16:06:40|2279.5|2279.2|2280.2|2279.9|2280.2|2279.9|2279.5|2279.2|55
1619798810000|2021-04-30 16:06:50|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.6|2279.3|79
1619798820000|2021-04-30 16:07:00|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.6|2279.3|19
1619798830000|2021-04-30 16:07:10|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|15
1619798840000|2021-04-30 16:07:20|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|31
1619798850000|2021-04-30 16:07:30|2280.3|2280|2280.6|2280.3|2280.8|2280.5|2280.2|2279.9|72
1619798860000|2021-04-30 16:07:40|2280.7|2280.4|2280.6|2280.3|2281|2280.7|2280.6|2280.3|65
1619798870000|2021-04-30 16:07:50|2280.7|2280.4|2280.2|2279.9|2280.8|2280.5|2280.2|2279.9|50
1619798880000|2021-04-30 16:08:00|2280.4|2280.1|2280.1|2279.8|2280.5|2280.2|2280.1|2279.8|21
1619798890000|2021-04-30 16:08:10|2280.3|2280|2280.6|2280.3|2280.8|2280.5|2280.3|2280|30
1619798900000|2021-04-30 16:08:20|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.5|2280.2|17
1619798910000|2021-04-30 16:08:30|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|31
1619798920000|2021-04-30 16:08:40|2280.6|2280.3|2280.1|2279.8|2280.6|2280.3|2280|2279.7|27
1619798930000|2021-04-30 16:08:50|2280|2279.7|2279.3|2279|2280.2|2279.9|2279.3|2279|25
1619798940000|2021-04-30 16:09:00|2279.5|2279.2|2279.7|2279.4|2279.9|2279.6|2279.4|2279.1|130
1619798950000|2021-04-30 16:09:10|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.2|2278.9|44
1619798960000|2021-04-30 16:09:20|2279.3|2279|2278.6|2278.3|2279.3|2279|2278.5|2278.2|51
1619798970000|2021-04-30 16:09:30|2278.7|2278.4|2279.1|2278.8|2279.2|2278.9|2278.7|2278.4|28
1619798980000|2021-04-30 16:09:40|2279.2|2278.9|2278.9|2278.6|2279.2|2278.9|2278.6|2278.3|50
1619798990000|2021-04-30 16:09:50|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.3|2278|24
1619799000000|2021-04-30 16:10:00|2278.3|2278|2279.1|2278.8|2279.3|2279|2278.3|2278|52
1619799010000|2021-04-30 16:10:10|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|26
1619799020000|2021-04-30 16:10:20|2279|2278.7|2279.4|2279.1|2279.5|2279.2|2279|2278.7|17
1619799030000|2021-04-30 16:10:30|2279.2|2278.9|2279.3|2279|2279.3|2279|2279|2278.7|9
1619799040000|2021-04-30 16:10:40|2279.5|2279.2|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|20
1619799050000|2021-04-30 16:10:50|2279.3|2279|2279.1|2278.8|2279.3|2279|2279.1|2278.8|58
1619799060000|2021-04-30 16:11:00|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.1|2278.8|15
1619799070000|2021-04-30 16:11:10|2279.7|2279.4|2279.7|2279.4|2280.1|2279.8|2279.7|2279.4|51
1619799080000|2021-04-30 16:11:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|4
1619799090000|2021-04-30 16:11:30|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|3
1619799100000|2021-04-30 16:11:40|2280|2279.7|2280|2279.7|2280|2279.7|2279.8|2279.5|9
1619799110000|2021-04-30 16:11:50|2279.9|2279.6|2280.3|2280|2280.3|2280|2279.9|2279.6|34
1619799120000|2021-04-30 16:12:00|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|7
1619799130000|2021-04-30 16:12:10|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|4
1619799140000|2021-04-30 16:12:20|2280.1|2279.8|2279.5|2279.2|2280.1|2279.8|2279.5|2279.2|15
1619799150000|2021-04-30 16:12:30|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.2|2278.9|17
1619799160000|2021-04-30 16:12:40|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2278.9|2278.6|18
1619799170000|2021-04-30 16:12:50|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.2|2278.9|11
1619799180000|2021-04-30 16:13:00|2279.2|2278.9|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|8
1619799190000|2021-04-30 16:13:10|||||||||2
1619799200000|2021-04-30 16:13:20|2278.9|2278.6|2278.6|2278.3|2279|2278.7|2278.5|2278.2|28
1619799210000|2021-04-30 16:13:30|2278.7|2278.4|2278.4|2278.1|2278.8|2278.5|2277.8|2277.5|155
1619799220000|2021-04-30 16:13:40|2278.6|2278.3|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|29
1619799230000|2021-04-30 16:13:50|2278.2|2277.9|2278.6|2278.3|2278.7|2278.4|2278.2|2277.9|20
1619799240000|2021-04-30 16:14:00|2278.7|2278.4|2277.8|2277.5|2278.7|2278.4|2277.8|2277.5|32
1619799250000|2021-04-30 16:14:10|2277.6|2277.3|2277.7|2277.4|2277.9|2277.6|2277.6|2277.3|24
1619799260000|2021-04-30 16:14:20|2277.5|2277.2|2276.8|2276.5|2277.5|2277.2|2276.8|2276.5|149
1619799270000|2021-04-30 16:14:30|2276.9|2276.6|2276.7|2276.4|2277.2|2276.9|2276.7|2276.4|36
1619799280000|2021-04-30 16:14:40|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.3|2276|33
1619799290000|2021-04-30 16:14:50|2276.5|2276.2|2277|2276.7|2277.1|2276.8|2276.4|2276.1|38
1619799300000|2021-04-30 16:15:00|2277.1|2276.8|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|90
1619799310000|2021-04-30 16:15:10|2276.7|2276.4|2276.4|2276.1|2276.8|2276.5|2276.4|2276.1|103
1619799320000|2021-04-30 16:15:20|2276.3|2276|2276.6|2276.3|2276.8|2276.5|2276.3|2276|90
1619799330000|2021-04-30 16:15:30|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|49
1619799340000|2021-04-30 16:15:40|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|28
1619799350000|2021-04-30 16:15:50|2276.3|2276|2276.9|2276.6|2277|2276.7|2276|2275.7|338
1619799360000|2021-04-30 16:16:00|2277.1|2276.8|2276.6|2276.3|2277.1|2276.8|2276.6|2276.3|182
1619799370000|2021-04-30 16:16:10|2276.5|2276.2|2277|2276.7|2277.1|2276.8|2276.5|2276.2|50
1619799380000|2021-04-30 16:16:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|14
1619799390000|2021-04-30 16:16:30|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.3|2276|19
1619799400000|2021-04-30 16:16:40|2276.2|2275.9|2275.8|2275.5|2276.2|2275.9|2275.7|2275.4|30
1619799410000|2021-04-30 16:16:50|2275.7|2275.4|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|15
1619799420000|2021-04-30 16:17:00|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.3|2275|55
1619799430000|2021-04-30 16:17:10|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|22
1619799440000|2021-04-30 16:17:20|2274.9|2274.6|2274.8|2274.5|2275.2|2274.9|2274.5|2274.2|70
1619799450000|2021-04-30 16:17:30|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|20
1619799460000|2021-04-30 16:17:40|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|18
1619799470000|2021-04-30 16:17:50|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.7|2274.4|19
1619799480000|2021-04-30 16:18:00|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.7|2274.4|75
1619799490000|2021-04-30 16:18:10|2275.1|2274.8|2274.3|2274|2275.2|2274.9|2274.3|2274|28
1619799500000|2021-04-30 16:18:20|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.3|2274|16
1619799510000|2021-04-30 16:18:30|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|7
1619799520000|2021-04-30 16:18:40|2274.8|2274.5|2275|2274.7|2275.1|2274.8|2274.7|2274.4|19
1619799530000|2021-04-30 16:18:50|2275.2|2274.9|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|9
1619799540000|2021-04-30 16:19:00|2274.8|2274.5|2275.4|2275.1|2275.4|2275.1|2274.7|2274.4|45
1619799550000|2021-04-30 16:19:10|2275.3|2275|2276.1|2275.8|2276.1|2275.8|2275.3|2275|35
1619799560000|2021-04-30 16:19:20|2275.9|2275.6|2276.1|2275.8|2276.3|2276|2275.9|2275.6|26
1619799570000|2021-04-30 16:19:30|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2275.9|2275.6|17
1619799580000|2021-04-30 16:19:40|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|10
1619799590000|2021-04-30 16:19:50|2276.6|2276.3|2276.1|2275.8|2276.6|2276.3|2275.9|2275.6|14
1619799600000|2021-04-30 16:20:00|2276.2|2275.9|2275.4|2275.1|2276.3|2276|2275.4|2275.1|18
1619799610000|2021-04-30 16:20:10|2275.3|2275|2275.3|2275|2275.6|2275.3|2275.3|2275|8
1619799620000|2021-04-30 16:20:20|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275.1|2274.8|28
1619799630000|2021-04-30 16:20:30|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|43
1619799640000|2021-04-30 16:20:40|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|12
1619799650000|2021-04-30 16:20:50|2275.5|2275.2|2276|2275.7|2276.1|2275.8|2275.5|2275.2|24
1619799660000|2021-04-30 16:21:00|2276.1|2275.8|2277.2|2276.9|2277.3|2277|2276|2275.7|43
1619799670000|2021-04-30 16:21:10|2277.1|2276.8|2276.6|2276.3|2277.1|2276.8|2276.6|2276.3|25
1619799680000|2021-04-30 16:21:20|2276.7|2276.4|2277|2276.7|2277.1|2276.8|2276.7|2276.4|20
1619799690000|2021-04-30 16:21:30|2276.8|2276.5|2277.4|2277.1|2277.6|2277.3|2276.8|2276.5|29
1619799700000|2021-04-30 16:21:40|2277.2|2276.9|2277.7|2277.4|2277.9|2277.6|2277.2|2276.9|24
1619799710000|2021-04-30 16:21:50|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|12
1619799720000|2021-04-30 16:22:00|2277.8|2277.5|2277.3|2277|2277.8|2277.5|2277.3|2277|8
1619799730000|2021-04-30 16:22:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2276.7|2276.4|22
1619799740000|2021-04-30 16:22:20|2277.1|2276.8|2276.9|2276.6|2277.4|2277.1|2276.9|2276.6|11
1619799750000|2021-04-30 16:22:30|2277|2276.7|2276.5|2276.2|2277|2276.7|2276.4|2276.1|20
1619799760000|2021-04-30 16:22:40|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|5
1619799770000|2021-04-30 16:22:50|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|3
1619799780000|2021-04-30 16:23:00|||||||||1
1619799790000|2021-04-30 16:23:10|2276.2|2275.9|2276.4|2276.1|2276.6|2276.3|2276.2|2275.9|28
1619799800000|2021-04-30 16:23:20|2276.6|2276.3|2276.8|2276.5|2277.1|2276.8|2276.6|2276.3|13
1619799810000|2021-04-30 16:23:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|10
1619799820000|2021-04-30 16:23:40|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|8
1619799830000|2021-04-30 16:23:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|12
1619799840000|2021-04-30 16:24:00|2276.3|2276|2275.4|2275.1|2276.3|2276|2275.4|2275.1|39
1619799850000|2021-04-30 16:24:10|2275.5|2275.2|2275.1|2274.8|2275.6|2275.3|2275|2274.7|26
1619799860000|2021-04-30 16:24:20|2275|2274.7|2274.6|2274.3|2275.1|2274.8|2274.6|2274.3|34
1619799870000|2021-04-30 16:24:30|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.2|2273.9|78
1619799880000|2021-04-30 16:24:40|2274.5|2274.2|2275.3|2275|2275.3|2275|2274.5|2274.2|55
1619799890000|2021-04-30 16:24:50|2275.2|2274.9|2275.5|2275.2|2275.6|2275.3|2275.2|2274.9|36
1619799900000|2021-04-30 16:25:00|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|34
1619799910000|2021-04-30 16:25:10|2275.6|2275.3|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|13
1619799920000|2021-04-30 16:25:20|2275.6|2275.3|2275.9|2275.6|2276|2275.7|2275.5|2275.2|26
1619799930000|2021-04-30 16:25:30|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|2
1619799940000|2021-04-30 16:25:40|2275.7|2275.4|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|6
1619799950000|2021-04-30 16:25:50|2275.2|2274.9|2275.1|2274.8|2275.3|2275|2275.1|2274.8|12
1619799960000|2021-04-30 16:26:00|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.7|2274.4|13
1619799970000|2021-04-30 16:26:10|2274.8|2274.5|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|6
1619799980000|2021-04-30 16:26:20|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.3|2274|13
1619799990000|2021-04-30 16:26:30|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.2|2273.9|29
1619800000000|2021-04-30 16:26:40|2274.8|2274.5|2275.2|2274.9|2275.3|2275|2274.7|2274.4|17
1619800010000|2021-04-30 16:26:50|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|11
1619800020000|2021-04-30 16:27:00|2275.3|2275|2275.5|2275.2|2275.7|2275.4|2275.3|2275|38
1619800030000|2021-04-30 16:27:10|2275.4|2275.1|2275.6|2275.3|2275.8|2275.5|2275.4|2275.1|21
1619800040000|2021-04-30 16:27:20|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|7
1619800050000|2021-04-30 16:27:30|2275.6|2275.3|2275.9|2275.6|2276|2275.7|2275.6|2275.3|64
1619800060000|2021-04-30 16:27:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|27
1619800070000|2021-04-30 16:27:50|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.6|2275.3|8
1619800080000|2021-04-30 16:28:00|2275.5|2275.2|2275.8|2275.5|2276|2275.7|2275.5|2275.2|43
1619800090000|2021-04-30 16:28:10|2276.1|2275.8|2275.6|2275.3|2276.1|2275.8|2275.5|2275.2|8
1619800100000|2021-04-30 16:28:20|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|8
1619800110000|2021-04-30 16:28:30|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|7
1619800120000|2021-04-30 16:28:40|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|5
1619800130000|2021-04-30 16:28:50|2275.2|2274.9|2275.9|2275.6|2275.9|2275.6|2275.2|2274.9|10
1619800140000|2021-04-30 16:29:00|2275.4|2275.1|2276.1|2275.8|2276.1|2275.8|2275.4|2275.1|18
1619800150000|2021-04-30 16:29:10|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.1|2275.8|11
1619800160000|2021-04-30 16:29:20|2276.4|2276.1|2277.3|2277|2277.3|2277|2276.4|2276.1|37
1619800170000|2021-04-30 16:29:30|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|22
1619800180000|2021-04-30 16:29:40|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.7|2276.4|7
1619800190000|2021-04-30 16:29:50|2276.9|2276.6|2277.3|2277|2277.3|2277|2276.9|2276.6|11
1619800200000|2021-04-30 16:30:00|2277.6|2277.3|2277|2276.7|2277.6|2277.3|2276.8|2276.5|61
1619800210000|2021-04-30 16:30:10|2277.1|2276.8|2277.1|2276.8|2277.3|2277|2277|2276.7|32
1619800220000|2021-04-30 16:30:20|2277.5|2277.2|2278.3|2278|2278.3|2278|2277.5|2277.2|41
1619800230000|2021-04-30 16:30:30|2278.5|2278.2|2278.5|2278.2|2278.8|2278.5|2278.4|2278.1|54
1619800240000|2021-04-30 16:30:40|2278.8|2278.5|2278.2|2277.9|2278.8|2278.5|2278.2|2277.9|31
1619800250000|2021-04-30 16:30:50|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|7
1619800260000|2021-04-30 16:31:00|2277.5|2277.2|2276.5|2276.2|2277.6|2277.3|2276.5|2276.2|39
1619800270000|2021-04-30 16:31:10|2276.4|2276.1|2276.8|2276.5|2276.8|2276.5|2276.3|2276|47
1619800280000|2021-04-30 16:31:20|2276.9|2276.6|2276.7|2276.4|2277|2276.7|2276.6|2276.3|10
1619800290000|2021-04-30 16:31:30|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|9
1619800300000|2021-04-30 16:31:40|2275.9|2275.6|2276|2275.7|2276.1|2275.8|2275.7|2275.4|20
1619800310000|2021-04-30 16:31:50|2275.8|2275.5|2275.3|2275|2275.8|2275.5|2275.3|2275|62
1619800320000|2021-04-30 16:32:00|2275|2274.7|2274.4|2274.1|2275.1|2274.8|2274.4|2274.1|59
1619800330000|2021-04-30 16:32:10|2274.7|2274.4|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|16
1619800340000|2021-04-30 16:32:20|2275.3|2275|2275.1|2274.8|2275.3|2275|2274.9|2274.6|17
1619800350000|2021-04-30 16:32:30|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|19
1619800360000|2021-04-30 16:32:40|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|6
1619800370000|2021-04-30 16:32:50|2275.8|2275.5|2276.8|2276.5|2276.8|2276.5|2275.8|2275.5|29
1619800380000|2021-04-30 16:33:00|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|16
1619800390000|2021-04-30 16:33:10|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.3|2276|11
1619800400000|2021-04-30 16:33:20|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|6
1619800410000|2021-04-30 16:33:30|2276.3|2276|2276|2275.7|2276.3|2276|2275.8|2275.5|5
1619800420000|2021-04-30 16:33:40|2276.2|2275.9|2276.3|2276|2276.3|2276|2276|2275.7|18
1619800430000|2021-04-30 16:33:50|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|64
1619800440000|2021-04-30 16:34:00|2275.9|2275.6|2275|2274.7|2275.9|2275.6|2275|2274.7|59
1619800450000|2021-04-30 16:34:10|2274.9|2274.6|2275.8|2275.5|2275.9|2275.6|2274.9|2274.6|48
1619800460000|2021-04-30 16:34:20|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|11
1619800470000|2021-04-30 16:34:30|2275.8|2275.5|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|17
1619800480000|2021-04-30 16:34:40|2276.3|2276|2276.6|2276.3|2277.2|2276.9|2276.3|2276|45
1619800490000|2021-04-30 16:34:50|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.4|2276.1|14
1619800500000|2021-04-30 16:35:00|2276.6|2276.3|2277.1|2276.8|2277.4|2277.1|2276.6|2276.3|23
1619800510000|2021-04-30 16:35:10|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|14
1619800520000|2021-04-30 16:35:20|2277.2|2276.9|2276.4|2276.1|2277.2|2276.9|2276.4|2276.1|22
1619800530000|2021-04-30 16:35:30|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.1|2275.8|7
1619800540000|2021-04-30 16:35:40|2276.2|2275.9|2276.7|2276.4|2276.7|2276.4|2276.2|2275.9|8
1619800550000|2021-04-30 16:35:50|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|7
1619800560000|2021-04-30 16:36:00|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276|2275.7|38
1619800570000|2021-04-30 16:36:10|2276.1|2275.8|2276.1|2275.8|2276.4|2276.1|2276|2275.7|72
1619800580000|2021-04-30 16:36:20|2276.2|2275.9|2275.9|2275.6|2276.3|2276|2275.8|2275.5|337
1619800590000|2021-04-30 16:36:30|2276|2275.7|2276.1|2275.8|2276.4|2276.1|2276|2275.7|46
1619800600000|2021-04-30 16:36:40|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.8|2275.5|386
1619800610000|2021-04-30 16:36:50|2275.8|2275.5|2275.8|2275.5|2276.2|2275.9|2275.7|2275.4|93
1619800620000|2021-04-30 16:37:00|2275.7|2275.4|2275.6|2275.3|2275.9|2275.6|2275.4|2275.1|137
1619800630000|2021-04-30 16:37:10|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.4|2275.1|133
1619800640000|2021-04-30 16:37:20|2275.8|2275.5|2275.3|2275|2275.9|2275.6|2275.3|2275|95
1619800650000|2021-04-30 16:37:30|2275.2|2274.9|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|10
1619800660000|2021-04-30 16:37:40|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|17
1619800670000|2021-04-30 16:37:50|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.2|2274.9|30
1619800680000|2021-04-30 16:38:00|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|15
1619800690000|2021-04-30 16:38:10|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.5|2275.2|28
1619800700000|2021-04-30 16:38:20|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|7
1619800710000|2021-04-30 16:38:30|2275.9|2275.6|2276.4|2276.1|2276.4|2276.1|2275.9|2275.6|27
1619800720000|2021-04-30 16:38:40|2276.5|2276.2|2276|2275.7|2276.7|2276.4|2276|2275.7|23
1619800730000|2021-04-30 16:38:50|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|13
1619800740000|2021-04-30 16:39:00|2276.3|2276|2276.9|2276.6|2276.9|2276.6|2276.3|2276|15
1619800750000|2021-04-30 16:39:10|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|14
1619800760000|2021-04-30 16:39:20|2276.9|2276.6|2277.4|2277.1|2277.5|2277.2|2276.9|2276.6|29
1619800770000|2021-04-30 16:39:30|2277.5|2277.2|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|10
1619800780000|2021-04-30 16:39:40|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|6
1619800790000|2021-04-30 16:39:50|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277|2276.7|11
1619800800000|2021-04-30 16:40:00|2277|2276.7|2276.6|2276.3|2277|2276.7|2276.6|2276.3|11
1619800810000|2021-04-30 16:40:10|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|12
1619800820000|2021-04-30 16:40:20|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2276.8|2276.5|5
1619800830000|2021-04-30 16:40:30|2276.6|2276.3|2276.7|2276.4|2276.8|2276.5|2276.4|2276.1|23
1619800840000|2021-04-30 16:40:40|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|5
1619800850000|2021-04-30 16:40:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.1|2275.8|23
1619800860000|2021-04-30 16:41:00|2276.5|2276.2|2276.4|2276.1|2276.7|2276.4|2276.3|2276|119
1619800870000|2021-04-30 16:41:10|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|113
1619800880000|2021-04-30 16:41:20|2276.1|2275.8|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|76
1619800890000|2021-04-30 16:41:30|2275.7|2275.4|2276|2275.7|2276.2|2275.9|2275.7|2275.4|328
1619800900000|2021-04-30 16:41:40|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|132
1619800910000|2021-04-30 16:41:50|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.9|2275.6|29
1619800920000|2021-04-30 16:42:00|2275.9|2275.6|2276.4|2276.1|2276.4|2276.1|2275.8|2275.5|72
1619800930000|2021-04-30 16:42:10|2276.3|2276|2276|2275.7|2276.3|2276|2275.9|2275.6|28
1619800940000|2021-04-30 16:42:20|2275.9|2275.6|2275.2|2274.9|2276|2275.7|2275.2|2274.9|30
1619800950000|2021-04-30 16:42:30|2275.3|2275|2275.1|2274.8|2275.3|2275|2275|2274.7|12
1619800960000|2021-04-30 16:42:40|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|7
1619800970000|2021-04-30 16:42:50|2275.3|2275|2275.9|2275.6|2275.9|2275.6|2275.3|2275|13
1619800980000|2021-04-30 16:43:00|2276|2275.7|2276.3|2276|2276.3|2276|2276|2275.7|12
1619800990000|2021-04-30 16:43:10|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.1|2275.8|16
1619801000000|2021-04-30 16:43:20|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|17
1619801010000|2021-04-30 16:43:30|2276.2|2275.9|2275.7|2275.4|2276.2|2275.9|2275.7|2275.4|9
1619801020000|2021-04-30 16:43:40|2275.6|2275.3|2276.1|2275.8|2276.1|2275.8|2275.6|2275.3|12
1619801030000|2021-04-30 16:43:50|2276.2|2275.9|2275.7|2275.4|2276.2|2275.9|2275.7|2275.4|3
1619801040000|2021-04-30 16:44:00|2275.4|2275.1|2276.3|2276|2276.3|2276|2275.4|2275.1|17
1619801050000|2021-04-30 16:44:10|2276.4|2276.1|2276.5|2276.2|2276.8|2276.5|2276.4|2276.1|50
1619801060000|2021-04-30 16:44:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|28
1619801070000|2021-04-30 16:44:30|2276.8|2276.5|2277.7|2277.4|2277.7|2277.4|2276.8|2276.5|17
1619801080000|2021-04-30 16:44:40|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|2
1619801090000|2021-04-30 16:44:50|2278.3|2278|2278.5|2278.2|2278.6|2278.3|2278.3|2278|7
1619801100000|2021-04-30 16:45:00|2278.3|2278|2278.2|2277.9|2278.3|2278|2278|2277.7|13
1619801110000|2021-04-30 16:45:10|2278.4|2278.1|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|6
1619801120000|2021-04-30 16:45:20|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|15
1619801130000|2021-04-30 16:45:30|2278.2|2277.9|2278.5|2278.2|2278.7|2278.4|2278.2|2277.9|16
1619801140000|2021-04-30 16:45:40|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|22
1619801150000|2021-04-30 16:45:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|7
1619801160000|2021-04-30 16:46:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278|2277.7|12
1619801170000|2021-04-30 16:46:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1619801180000|2021-04-30 16:46:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1619801190000|2021-04-30 16:46:30|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|6
1619801200000|2021-04-30 16:46:40|2278.1|2277.8|2278|2277.7|2278.2|2277.9|2278|2277.7|6
1619801210000|2021-04-30 16:46:50|2277.9|2277.6|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|17
1619801220000|2021-04-30 16:47:00|2277.4|2277.1|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|8
1619801230000|2021-04-30 16:47:10|2277|2276.7|2277|2276.7|2277.4|2277.1|2276.9|2276.6|28
1619801240000|2021-04-30 16:47:20|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|7
1619801250000|2021-04-30 16:47:30|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2276.9|2276.6|13
1619801260000|2021-04-30 16:47:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|27
1619801270000|2021-04-30 16:47:50|2277.2|2276.9|2277.1|2276.8|2277.3|2277|2277|2276.7|20
1619801280000|2021-04-30 16:48:00|2277.4|2277.1|2277.7|2277.4|2277.8|2277.5|2277.4|2277.1|10
1619801290000|2021-04-30 16:48:10|2277.3|2277|2277.7|2277.4|2277.7|2277.4|2277.3|2277|12
1619801300000|2021-04-30 16:48:20|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.7|2277.4|9
1619801310000|2021-04-30 16:48:30|2278.1|2277.8|2277.7|2277.4|2278.1|2277.8|2277.7|2277.4|4
1619801320000|2021-04-30 16:48:40|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|9
1619801330000|2021-04-30 16:48:50|2277.9|2277.6|2278.1|2277.8|2278.2|2277.9|2277.9|2277.6|10
1619801340000|2021-04-30 16:49:00|2277.9|2277.6|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|22
1619801350000|2021-04-30 16:49:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1619801360000|2021-04-30 16:49:20|2277.8|2277.5|2277.6|2277.3|2277.9|2277.6|2277.4|2277.1|13
1619801370000|2021-04-30 16:49:30|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|5
1619801380000|2021-04-30 16:49:40|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.3|2277|6
1619801390000|2021-04-30 16:49:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|7
1619801400000|2021-04-30 16:50:00|2277.4|2277.1|2277|2276.7|2277.4|2277.1|2277|2276.7|15
1619801410000|2021-04-30 16:50:10|2277.1|2276.8|2276.6|2276.3|2277.2|2276.9|2276.5|2276.2|21
1619801420000|2021-04-30 16:50:20|2276.5|2276.2|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|9
1619801430000|2021-04-30 16:50:30|2276.6|2276.3|2276.8|2276.5|2276.9|2276.6|2276.6|2276.3|4
1619801440000|2021-04-30 16:50:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|9
1619801450000|2021-04-30 16:50:50|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|7
1619801460000|2021-04-30 16:51:00|2277.2|2276.9|2277.8|2277.5|2277.8|2277.5|2277.1|2276.8|8
1619801470000|2021-04-30 16:51:10|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|5
1619801480000|2021-04-30 16:51:20|||||||||1
1619801490000|2021-04-30 16:51:30|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|6
1619801500000|2021-04-30 16:51:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1619801510000|2021-04-30 16:51:50|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|11
1619801520000|2021-04-30 16:52:00|2277.1|2276.8|2277.5|2277.2|2277.5|2277.2|2277.1|2276.8|12
1619801530000|2021-04-30 16:52:10|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.1|2276.8|13
1619801540000|2021-04-30 16:52:20|2277|2276.7|2277.2|2276.9|2277.3|2277|2277|2276.7|8
1619801550000|2021-04-30 16:52:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1619801560000|2021-04-30 16:52:40|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|14
1619801570000|2021-04-30 16:52:50|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2276.9|2276.6|10
1619801580000|2021-04-30 16:53:00|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|5
1619801590000|2021-04-30 16:53:10|2277.4|2277.1|2277|2276.7|2277.4|2277.1|2277|2276.7|2
1619801600000|2021-04-30 16:53:20|2276.9|2276.6|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|12
1619801610000|2021-04-30 16:53:30|2276.9|2276.6|2276.3|2276|2277|2276.7|2276.3|2276|26
1619801620000|2021-04-30 16:53:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276|2275.7|33
1619801630000|2021-04-30 16:53:50|2276.3|2276|2276.4|2276.1|2276.7|2276.4|2276.3|2276|25
1619801640000|2021-04-30 16:54:00|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|8
1619801650000|2021-04-30 16:54:10|2276.4|2276.1|2275.9|2275.6|2276.4|2276.1|2275.9|2275.6|21
1619801660000|2021-04-30 16:54:20|2276|2275.7|2275.4|2275.1|2276|2275.7|2275.3|2275|40
1619801670000|2021-04-30 16:54:30|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.4|2275.1|25
1619801680000|2021-04-30 16:54:40|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2274.9|2274.6|39
1619801690000|2021-04-30 16:54:50|2274.6|2274.3|2275|2274.7|2275.2|2274.9|2274.6|2274.3|154
1619801700000|2021-04-30 16:55:00|2274.9|2274.6|2275.2|2274.9|2275.5|2275.2|2274.9|2274.6|64
1619801710000|2021-04-30 16:55:10|2275.3|2275|2274.4|2274.1|2275.3|2275|2274.3|2274|48
1619801720000|2021-04-30 16:55:20|2274.5|2274.2|2273.9|2273.6|2274.6|2274.3|2273.9|2273.6|106
1619801730000|2021-04-30 16:55:30|2274|2273.7|2273.5|2273.2|2274|2273.7|2273.4|2273.1|157
1619801740000|2021-04-30 16:55:40|2273.4|2273.1|2274|2273.7|2274.1|2273.8|2273.4|2273.1|22
1619801750000|2021-04-30 16:55:50|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|21
1619801760000|2021-04-30 16:56:00|2273.7|2273.4|2273.5|2273.2|2273.9|2273.6|2273.4|2273.1|48
1619801770000|2021-04-30 16:56:10|2273.6|2273.3|2273.6|2273.3|2273.8|2273.5|2273.3|2273|53
1619801780000|2021-04-30 16:56:20|2273.5|2273.2|2273.8|2273.5|2274|2273.7|2273.4|2273.1|33
1619801790000|2021-04-30 16:56:30|2273.7|2273.4|2274|2273.7|2274.1|2273.8|2273.7|2273.4|16
1619801800000|2021-04-30 16:56:40|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.7|2273.4|17
1619801810000|2021-04-30 16:56:50|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.3|2273|20
1619801820000|2021-04-30 16:57:00|2273.4|2273.1|2274.1|2273.8|2274.1|2273.8|2273.2|2272.9|25
1619801830000|2021-04-30 16:57:10|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|33
1619801840000|2021-04-30 16:57:20|2274.2|2273.9|2274.3|2274|2274.5|2274.2|2274.2|2273.9|23
1619801850000|2021-04-30 16:57:30|2274.4|2274.1|2275|2274.7|2275|2274.7|2274.4|2274.1|44
1619801860000|2021-04-30 16:57:40|2275.1|2274.8|2275.7|2275.4|2275.8|2275.5|2274.9|2274.6|97
1619801870000|2021-04-30 16:57:50|2275.8|2275.5|2275.8|2275.5|2276.2|2275.9|2275.7|2275.4|38
1619801880000|2021-04-30 16:58:00|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|11
1619801890000|2021-04-30 16:58:10|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276|2275.7|16
1619801900000|2021-04-30 16:58:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|60
1619801910000|2021-04-30 16:58:30|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.8|2275.5|311
1619801920000|2021-04-30 16:58:40|2276.1|2275.8|2276.3|2276|2276.3|2276|2275.9|2275.6|166
1619801930000|2021-04-30 16:58:50|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|33
1619801940000|2021-04-30 16:59:00|2276.6|2276.3|2276.7|2276.4|2278.2|2277.9|2276.6|2276.3|405
1619801950000|2021-04-30 16:59:10|2276.8|2276.5|2277|2276.7|2277.1|2276.8|2276.6|2276.3|41
1619801960000|2021-04-30 16:59:20|2277.2|2276.9|2277.2|2276.9|2277.6|2277.3|2277.1|2276.8|28
1619801970000|2021-04-30 16:59:30|2276.8|2276.5|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|8
1619801980000|2021-04-30 16:59:40|2277|2276.7|2277.5|2277.2|2277.6|2277.3|2276.8|2276.5|22
1619801990000|2021-04-30 16:59:50|2277.3|2277|2277.8|2277.5|2277.9|2277.6|2277.2|2276.9|18
1619802000000|2021-04-30 17:00:00|2277.6|2277.3|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|57
1619802010000|2021-04-30 17:00:10|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2276.9|2276.6|38
1619802020000|2021-04-30 17:00:20|2277.3|2277|2277.2|2276.9|2277.5|2277.2|2277.1|2276.8|24
1619802030000|2021-04-30 17:00:30|2277.1|2276.8|2277.3|2277|2277.3|2277|2276.7|2276.4|22
1619802040000|2021-04-30 17:00:40|2277.4|2277.1|2277|2276.7|2277.4|2277.1|2277|2276.7|10
1619802050000|2021-04-30 17:00:50|2277.1|2276.8|2276.6|2276.3|2277.1|2276.8|2276.4|2276.1|17
1619802060000|2021-04-30 17:01:00|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.1|2275.8|21
1619802070000|2021-04-30 17:01:10|2276.4|2276.1|2276.6|2276.3|2276.8|2276.5|2276.4|2276.1|9
1619802080000|2021-04-30 17:01:20|2276.5|2276.2|2277|2276.7|2277|2276.7|2276.5|2276.2|48
1619802090000|2021-04-30 17:01:30|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.6|2276.3|13
1619802100000|2021-04-30 17:01:40|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|10
1619802110000|2021-04-30 17:01:50|2277.1|2276.8|2276.8|2276.5|2277.3|2277|2276.8|2276.5|15
1619802120000|2021-04-30 17:02:00|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|7
1619802130000|2021-04-30 17:02:10|2276.7|2276.4|2276.7|2276.4|2277.1|2276.8|2276.5|2276.2|10
1619802140000|2021-04-30 17:02:20|2276.6|2276.3|2276.4|2276.1|2276.9|2276.6|2276.4|2276.1|15
1619802150000|2021-04-30 17:02:30|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|15
1619802160000|2021-04-30 17:02:40|2276.4|2276.1|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|7
1619802170000|2021-04-30 17:02:50|2276.3|2276|2275.6|2275.3|2276.3|2276|2275.4|2275.1|32
1619802180000|2021-04-30 17:03:00|2275.4|2275.1|2275.5|2275.2|2275.7|2275.4|2275.3|2275|34
1619802190000|2021-04-30 17:03:10|2275.6|2275.3|2276|2275.7|2276|2275.7|2275.6|2275.3|14
1619802200000|2021-04-30 17:03:20|2275.9|2275.6|2275.8|2275.5|2276.2|2275.9|2275.8|2275.5|11
1619802210000|2021-04-30 17:03:30|2275.7|2275.4|2275.2|2274.9|2275.7|2275.4|2275.1|2274.8|86
1619802220000|2021-04-30 17:03:40|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|50
1619802230000|2021-04-30 17:03:50|2275.3|2275|2275.7|2275.4|2275.8|2275.5|2275.3|2275|72
1619802240000|2021-04-30 17:04:00|2275.6|2275.3|2275.2|2274.9|2275.7|2275.4|2275.2|2274.9|12
1619802250000|2021-04-30 17:04:10|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|12
1619802260000|2021-04-30 17:04:20|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|20
1619802270000|2021-04-30 17:04:30|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|3
1619802280000|2021-04-30 17:04:40|2275.8|2275.5|2276.3|2276|2276.3|2276|2275.8|2275.5|17
1619802290000|2021-04-30 17:04:50|2276.2|2275.9|2276|2275.7|2276.3|2276|2275.9|2275.6|28
1619802300000|2021-04-30 17:05:00|2276.1|2275.8|2276.8|2276.5|2277|2276.7|2276|2275.7|71
1619802310000|2021-04-30 17:05:10|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.4|2276.1|17
1619802320000|2021-04-30 17:05:20|2276.3|2276|2276|2275.7|2276.4|2276.1|2275.8|2275.5|16
1619802330000|2021-04-30 17:05:30|2276.2|2275.9|2276.1|2275.8|2276.3|2276|2276.1|2275.8|7
1619802340000|2021-04-30 17:05:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|7
1619802350000|2021-04-30 17:05:50|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.9|2275.6|5
1619802360000|2021-04-30 17:06:00|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.2|2274.9|38
1619802370000|2021-04-30 17:06:10|2275.5|2275.2|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|5
1619802380000|2021-04-30 17:06:20|2275.7|2275.4|2276.1|2275.8|2276.1|2275.8|2275.7|2275.4|17
1619802390000|2021-04-30 17:06:30|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|31
1619802400000|2021-04-30 17:06:40|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|18
1619802410000|2021-04-30 17:06:50|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|8
1619802420000|2021-04-30 17:07:00|2276.1|2275.8|2276.6|2276.3|2276.7|2276.4|2276.1|2275.8|34
1619802430000|2021-04-30 17:07:10|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|4
1619802440000|2021-04-30 17:07:20|2276|2275.7|2276.2|2275.9|2276.3|2276|2276|2275.7|26
1619802450000|2021-04-30 17:07:30|2276.1|2275.8|2276.2|2275.9|2276.3|2276|2276.1|2275.8|42
1619802460000|2021-04-30 17:07:40|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2276.3|2276|77
1619802470000|2021-04-30 17:07:50|2276.5|2276.2|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|12
1619802480000|2021-04-30 17:08:00|2276.8|2276.5|2277.3|2277|2277.3|2277|2276.7|2276.4|39
1619802490000|2021-04-30 17:08:10|2277.1|2276.8|2276.6|2276.3|2277.3|2277|2276.6|2276.3|25
1619802500000|2021-04-30 17:08:20|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|22
1619802510000|2021-04-30 17:08:30|2276.3|2276|2276|2275.7|2276.3|2276|2275.6|2275.3|182
1619802520000|2021-04-30 17:08:40|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|15
1619802530000|2021-04-30 17:08:50|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|7
1619802540000|2021-04-30 17:09:00|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|13
1619802550000|2021-04-30 17:09:10|2275.5|2275.2|2276|2275.7|2276|2275.7|2275.5|2275.2|24
1619802560000|2021-04-30 17:09:20|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|12
1619802570000|2021-04-30 17:09:30|2276.7|2276.4|2276.4|2276.1|2276.8|2276.5|2276.2|2275.9|44
1619802580000|2021-04-30 17:09:40|2276.3|2276|2276.3|2276|2276.5|2276.2|2276.3|2276|30
1619802590000|2021-04-30 17:09:50|2276.2|2275.9|2276.6|2276.3|2276.6|2276.3|2276.2|2275.9|11
1619802600000|2021-04-30 17:10:00|2276.7|2276.4|2276.3|2276|2276.7|2276.4|2276.3|2276|24
1619802610000|2021-04-30 17:10:10|2276.2|2275.9|2275.8|2275.5|2276.2|2275.9|2275.8|2275.5|12
1619802620000|2021-04-30 17:10:20|2275.6|2275.3|2275.5|2275.2|2275.8|2275.5|2275|2274.7|97
1619802630000|2021-04-30 17:10:30|2275.4|2275.1|2275.9|2275.6|2276|2275.7|2275.4|2275.1|23
1619802640000|2021-04-30 17:10:40|2275.8|2275.5|2276.1|2275.8|2276.2|2275.9|2275.8|2275.5|5
1619802650000|2021-04-30 17:10:50|2275.9|2275.6|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|10
1619802660000|2021-04-30 17:11:00|2276|2275.7|2275.2|2274.9|2276|2275.7|2275.2|2274.9|106
1619802670000|2021-04-30 17:11:10|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|87
1619802680000|2021-04-30 17:11:20|2275.2|2274.9|2275.5|2275.2|2275.6|2275.3|2275.2|2274.9|27
1619802690000|2021-04-30 17:11:30|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|9
1619802700000|2021-04-30 17:11:40|2275.7|2275.4|2275.2|2274.9|2275.8|2275.5|2275.2|2274.9|18
1619802710000|2021-04-30 17:11:50|2275.3|2275|2274.6|2274.3|2275.3|2275|2274.5|2274.2|62
1619802720000|2021-04-30 17:12:00|2274.7|2274.4|2274.7|2274.4|2274.9|2274.6|2274.5|2274.2|31
1619802730000|2021-04-30 17:12:10|2274.9|2274.6|2275.7|2275.4|2275.7|2275.4|2274.9|2274.6|23
1619802740000|2021-04-30 17:12:20|2275.8|2275.5|2276.2|2275.9|2276.2|2275.9|2275.6|2275.3|25
1619802750000|2021-04-30 17:12:30|2276.1|2275.8|2276.2|2275.9|2276.5|2276.2|2275.9|2275.6|27
1619802760000|2021-04-30 17:12:40|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276|2275.7|9
1619802770000|2021-04-30 17:12:50|2276.3|2276|2276.5|2276.2|2276.8|2276.5|2276.3|2276|48
1619802780000|2021-04-30 17:13:00|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|14
1619802790000|2021-04-30 17:13:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|9
1619802800000|2021-04-30 17:13:20|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|4
1619802810000|2021-04-30 17:13:30|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.6|2275.3|13
1619802820000|2021-04-30 17:13:40|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|14
1619802830000|2021-04-30 17:13:50|2275.6|2275.3|2275.4|2275.1|2275.7|2275.4|2275.3|2275|18
1619802840000|2021-04-30 17:14:00|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2275|2274.7|17
1619802850000|2021-04-30 17:14:10|2275|2274.7|2275|2274.7|2275|2274.7|2274.8|2274.5|19
1619802860000|2021-04-30 17:14:20|2274.9|2274.6|2275.1|2274.8|2275.3|2275|2274.9|2274.6|11
1619802870000|2021-04-30 17:14:30|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.3|2275|3
1619802880000|2021-04-30 17:14:40|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|19
1619802890000|2021-04-30 17:14:50|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2275.3|2275|11
1619802900000|2021-04-30 17:15:00|2275.5|2275.2|2275.7|2275.4|2275.9|2275.6|2275.5|2275.2|21
1619802910000|2021-04-30 17:15:10|2275.6|2275.3|2275.8|2275.5|2275.9|2275.6|2275.6|2275.3|15
1619802920000|2021-04-30 17:15:20|2275.9|2275.6|2276.1|2275.8|2276.4|2276.1|2275.9|2275.6|26
1619802930000|2021-04-30 17:15:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|6
1619802940000|2021-04-30 17:15:40|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|4
1619802950000|2021-04-30 17:15:50|2276|2275.7|2276.3|2276|2276.3|2276|2275.9|2275.6|18
1619802960000|2021-04-30 17:16:00|2276|2275.7|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|7
1619802970000|2021-04-30 17:16:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|32
1619802980000|2021-04-30 17:16:20|2275.6|2275.3|2274.9|2274.6|2275.6|2275.3|2274.9|2274.6|41
1619802990000|2021-04-30 17:16:30|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|9
1619803000000|2021-04-30 17:16:40|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2274.9|2274.6|13
1619803010000|2021-04-30 17:16:50|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|5
1619803020000|2021-04-30 17:17:00|2274.8|2274.5|2273.8|2273.5|2274.8|2274.5|2273.8|2273.5|58
1619803030000|2021-04-30 17:17:10|2274|2273.7|2274.2|2273.9|2274.3|2274|2273.6|2273.3|47
1619803040000|2021-04-30 17:17:20|2274.3|2274|2274|2273.7|2274.3|2274|2273.9|2273.6|26
1619803050000|2021-04-30 17:17:30|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|39
1619803060000|2021-04-30 17:17:40|2274|2273.7|2274.4|2274.1|2274.4|2274.1|2274|2273.7|19
1619803070000|2021-04-30 17:17:50|2274.3|2274|2274.7|2274.4|2274.8|2274.5|2274.3|2274|10
1619803080000|2021-04-30 17:18:00|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|8
1619803090000|2021-04-30 17:18:10|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|35
1619803100000|2021-04-30 17:18:20|2274.6|2274.3|2274.8|2274.5|2275.2|2274.9|2274.6|2274.3|24
1619803110000|2021-04-30 17:18:30|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|11
1619803120000|2021-04-30 17:18:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|7
1619803130000|2021-04-30 17:18:50|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|5
1619803140000|2021-04-30 17:19:00|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.1|2273.8|24
1619803150000|2021-04-30 17:19:10|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.3|2274|8
1619803160000|2021-04-30 17:19:20|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|29
1619803170000|2021-04-30 17:19:30|2275|2274.7|2274.5|2274.2|2275|2274.7|2274.5|2274.2|6
1619803180000|2021-04-30 17:19:40|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|19
1619803190000|2021-04-30 17:19:50|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.3|2274|204
1619803200000|2021-04-30 17:20:00|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|43
1619803210000|2021-04-30 17:20:10|2274.4|2274.1|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|149
1619803220000|2021-04-30 17:20:20|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.4|2274.1|89
1619803230000|2021-04-30 17:20:30|2275.1|2274.8|2275.2|2274.9|2275.5|2275.2|2275|2274.7|45
1619803240000|2021-04-30 17:20:40|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.8|2274.5|146
1619803250000|2021-04-30 17:20:50|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|90
1619803260000|2021-04-30 17:21:00|2274.8|2274.5|2274.8|2274.5|2275|2274.7|2274.8|2274.5|16
1619803270000|2021-04-30 17:21:10|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|64
1619803280000|2021-04-30 17:21:20|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|70
1619803290000|2021-04-30 17:21:30|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|20
1619803300000|2021-04-30 17:21:40|2274.4|2274.1|2274.3|2274|2274.5|2274.2|2274.3|2274|20
1619803310000|2021-04-30 17:21:50|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|11
1619803320000|2021-04-30 17:22:00|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|11
1619803330000|2021-04-30 17:22:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|9
1619803340000|2021-04-30 17:22:20|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.1|2273.8|76
1619803350000|2021-04-30 17:22:30|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|24
1619803360000|2021-04-30 17:22:40|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.5|2273.2|87
1619803370000|2021-04-30 17:22:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|18
1619803380000|2021-04-30 17:23:00|2274|2273.7|2274.4|2274.1|2274.4|2274.1|2274|2273.7|13
1619803390000|2021-04-30 17:23:10|2274.2|2273.9|2274.3|2274|2274.3|2274|2274|2273.7|7
1619803400000|2021-04-30 17:23:20|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|8
1619803410000|2021-04-30 17:23:30|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|19
1619803420000|2021-04-30 17:23:40|2275|2274.7|2275.4|2275.1|2275.5|2275.2|2275|2274.7|20
1619803430000|2021-04-30 17:23:50|2275.3|2275|2275.8|2275.5|2275.9|2275.6|2275.1|2274.8|32
1619803440000|2021-04-30 17:24:00|2275.9|2275.6|2275.6|2275.3|2276|2275.7|2275.6|2275.3|10
1619803450000|2021-04-30 17:24:10|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|14
1619803460000|2021-04-30 17:24:20|2275.8|2275.5|2276.1|2275.8|2276.2|2275.9|2275.8|2275.5|45
1619803470000|2021-04-30 17:24:30|2276|2275.7|2276.1|2275.8|2276.5|2276.2|2276|2275.7|61
1619803480000|2021-04-30 17:24:40|2276.2|2275.9|2276.2|2275.9|2276.7|2276.4|2276|2275.7|101
1619803490000|2021-04-30 17:24:50|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.7|2275.4|31
1619803500000|2021-04-30 17:25:00|2276.3|2276|2275.7|2275.4|2276.3|2276|2275.7|2275.4|47
1619803510000|2021-04-30 17:25:10|2275.6|2275.3|2275.4|2275.1|2276|2275.7|2275.4|2275.1|18
1619803520000|2021-04-30 17:25:20|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|6
1619803530000|2021-04-30 17:25:30|2275.5|2275.2|2276.4|2276.1|2276.4|2276.1|2275.5|2275.2|26
1619803540000|2021-04-30 17:25:40|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276|2275.7|19
1619803550000|2021-04-30 17:25:50|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|8
1619803560000|2021-04-30 17:26:00|2275.8|2275.5|2275.3|2275|2275.8|2275.5|2275.3|2275|16
1619803570000|2021-04-30 17:26:10|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|8
1619803580000|2021-04-30 17:26:20|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|8
1619803590000|2021-04-30 17:26:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|7
1619803600000|2021-04-30 17:26:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1619803610000|2021-04-30 17:26:50|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.4|2275.1|16
1619803620000|2021-04-30 17:27:00|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|40
1619803630000|2021-04-30 17:27:10|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|4
1619803640000|2021-04-30 17:27:20|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|10
1619803650000|2021-04-30 17:27:30|2275.4|2275.1|2276|2275.7|2276|2275.7|2275.4|2275.1|26
1619803660000|2021-04-30 17:27:40|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|7
1619803670000|2021-04-30 17:27:50|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|13
1619803680000|2021-04-30 17:28:00|2275.6|2275.3|2275.8|2275.5|2276|2275.7|2275.6|2275.3|21
1619803690000|2021-04-30 17:28:10|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|48
1619803700000|2021-04-30 17:28:20|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|11
1619803710000|2021-04-30 17:28:30|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.7|2275.4|20
1619803720000|2021-04-30 17:28:40|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|6
1619803730000|2021-04-30 17:28:50|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|14
1619803740000|2021-04-30 17:29:00|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|12
1619803750000|2021-04-30 17:29:10|2276.3|2276|2276.5|2276.2|2276.6|2276.3|2276.3|2276|13
1619803760000|2021-04-30 17:29:20|2276.6|2276.3|2276.3|2276|2276.6|2276.3|2276.3|2276|11
1619803770000|2021-04-30 17:29:30|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|10
1619803780000|2021-04-30 17:29:40|2276.2|2275.9|2275.9|2275.6|2276.3|2276|2275.9|2275.6|61
1619803790000|2021-04-30 17:29:50|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|37
1619803800000|2021-04-30 17:30:00|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.6|2275.3|22
1619803810000|2021-04-30 17:30:10|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.7|2275.4|12
1619803820000|2021-04-30 17:30:20|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.9|2275.6|8
1619803830000|2021-04-30 17:30:30|2276.1|2275.8|2275.6|2275.3|2276.2|2275.9|2275.4|2275.1|20
1619803840000|2021-04-30 17:30:40|2275.7|2275.4|2275.9|2275.6|2276.1|2275.8|2275.7|2275.4|20
1619803850000|2021-04-30 17:30:50|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|14
1619803860000|2021-04-30 17:31:00|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|16
1619803870000|2021-04-30 17:31:10|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|5
1619803880000|2021-04-30 17:31:20|2276.2|2275.9|2275.7|2275.4|2276.2|2275.9|2275.7|2275.4|8
1619803890000|2021-04-30 17:31:30|2275.8|2275.5|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|19
1619803900000|2021-04-30 17:31:40|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.3|2275|17
1619803910000|2021-04-30 17:31:50|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.3|2275|25
1619803920000|2021-04-30 17:32:00|2275.6|2275.3|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|22
1619803930000|2021-04-30 17:32:10|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|34
1619803940000|2021-04-30 17:32:20|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.3|2275|14
1619803950000|2021-04-30 17:32:30|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|14
1619803960000|2021-04-30 17:32:40|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.3|2275|6
1619803970000|2021-04-30 17:32:50|2275.4|2275.1|2276|2275.7|2276|2275.7|2275.4|2275.1|15
1619803980000|2021-04-30 17:33:00|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|23
1619803990000|2021-04-30 17:33:10|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|12
1619804000000|2021-04-30 17:33:20|2276.1|2275.8|2276.8|2276.5|2276.8|2276.5|2276|2275.7|28
1619804010000|2021-04-30 17:33:30|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.1|2275.8|41
1619804020000|2021-04-30 17:33:40|2276.6|2276.3|2276.4|2276.1|2276.8|2276.5|2276.4|2276.1|48
1619804030000|2021-04-30 17:33:50|2276.6|2276.3|2276.2|2275.9|2276.6|2276.3|2276.2|2275.9|40
1619804040000|2021-04-30 17:34:00|2276.3|2276|2276|2275.7|2276.3|2276|2275.9|2275.6|9
1619804050000|2021-04-30 17:34:10|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.7|2275.4|12
1619804060000|2021-04-30 17:34:20|2276|2275.7|2276.2|2275.9|2276.3|2276|2276|2275.7|5
1619804070000|2021-04-30 17:34:30|2276.3|2276|2276.7|2276.4|2276.8|2276.5|2276.3|2276|19
1619804080000|2021-04-30 17:34:40|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.4|2276.1|10
1619804090000|2021-04-30 17:34:50|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|16
1619804100000|2021-04-30 17:35:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|12
1619804110000|2021-04-30 17:35:10|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|6
1619804120000|2021-04-30 17:35:20|2276.7|2276.4|2277.2|2276.9|2277.2|2276.9|2276.7|2276.4|29
1619804130000|2021-04-30 17:35:30|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2276.9|2276.6|19
1619804140000|2021-04-30 17:35:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|8
1619804150000|2021-04-30 17:35:50|2277|2276.7|2276.2|2275.9|2277|2276.7|2276.2|2275.9|9
1619804160000|2021-04-30 17:36:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.1|2275.8|17
1619804170000|2021-04-30 17:36:10|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|8
1619804180000|2021-04-30 17:36:20|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|18
1619804190000|2021-04-30 17:36:30|2275.3|2275|2276|2275.7|2276|2275.7|2275.3|2275|23
1619804200000|2021-04-30 17:36:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276|2275.7|12
1619804210000|2021-04-30 17:36:50|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|16
1619804220000|2021-04-30 17:37:00|2276.2|2275.9|2276.6|2276.3|2276.8|2276.5|2276.2|2275.9|19
1619804230000|2021-04-30 17:37:10|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.9|2275.6|9
1619804240000|2021-04-30 17:37:20|2275.6|2275.3|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|19
1619804250000|2021-04-30 17:37:30|2275.9|2275.6|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|48
1619804260000|2021-04-30 17:37:40|2276.2|2275.9|2276.1|2275.8|2276.3|2276|2276|2275.7|16
1619804270000|2021-04-30 17:37:50|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.7|2275.4|10
1619804280000|2021-04-30 17:38:00|2275.7|2275.4|2275.4|2275.1|2275.7|2275.4|2275.3|2275|28
1619804290000|2021-04-30 17:38:10|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|30
1619804300000|2021-04-30 17:38:20|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|11
1619804310000|2021-04-30 17:38:30|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|3
1619804320000|2021-04-30 17:38:40|2275.7|2275.4|2275.9|2275.6|2276|2275.7|2275.7|2275.4|11
1619804330000|2021-04-30 17:38:50|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|6
1619804340000|2021-04-30 17:39:00|2275.3|2275|2275.4|2275.1|2275.6|2275.3|2275.3|2275|19
1619804350000|2021-04-30 17:39:10|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|5
1619804360000|2021-04-30 17:39:20|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|5
1619804370000|2021-04-30 17:39:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|6
1619804380000|2021-04-30 17:39:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|4
1619804390000|2021-04-30 17:39:50|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|8
1619804400000|2021-04-30 17:40:00|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|20
1619804410000|2021-04-30 17:40:10|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|21
1619804420000|2021-04-30 17:40:20|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|64
1619804430000|2021-04-30 17:40:30|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.1|2273.8|92
1619804440000|2021-04-30 17:40:40|2274.3|2274|2274.9|2274.6|2275|2274.7|2274.3|2274|50
1619804450000|2021-04-30 17:40:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|19
1619804460000|2021-04-30 17:41:00|2274.9|2274.6|2275.4|2275.1|2275.4|2275.1|2274.7|2274.4|40
1619804470000|2021-04-30 17:41:10|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.2|2274.9|5
1619804480000|2021-04-30 17:41:20|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|10
1619804490000|2021-04-30 17:41:30|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2274.9|2274.6|22
1619804500000|2021-04-30 17:41:40|2275.2|2274.9|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|13
1619804510000|2021-04-30 17:41:50|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|5
1619804520000|2021-04-30 17:42:00|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.6|2274.3|11
1619804530000|2021-04-30 17:42:10|2274.7|2274.4|2274.5|2274.2|2274.8|2274.5|2274.4|2274.1|33
1619804540000|2021-04-30 17:42:20|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|13
1619804550000|2021-04-30 17:42:30|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|14
1619804560000|2021-04-30 17:42:40|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|8
1619804570000|2021-04-30 17:42:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|15
1619804580000|2021-04-30 17:43:00|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|12
1619804590000|2021-04-30 17:43:10|2274.6|2274.3|2274.7|2274.4|2274.9|2274.6|2274.5|2274.2|45
1619804600000|2021-04-30 17:43:20|||||||||3
1619804610000|2021-04-30 17:43:30|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|12
1619804620000|2021-04-30 17:43:40|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|20
1619804630000|2021-04-30 17:43:50|2274.5|2274.2|2274|2273.7|2274.5|2274.2|2274|2273.7|35
1619804640000|2021-04-30 17:44:00|2273.6|2273.3|2273|2272.7|2273.6|2273.3|2273|2272.7|131
1619804650000|2021-04-30 17:44:10|2273.1|2272.8|2273.9|2273.6|2273.9|2273.6|2273.1|2272.8|61
1619804660000|2021-04-30 17:44:20|2274|2273.7|2274|2273.7|2274.2|2273.9|2273.9|2273.6|20
1619804670000|2021-04-30 17:44:30|2273.9|2273.6|2273.4|2273.1|2273.9|2273.6|2273.4|2273.1|21
1619804680000|2021-04-30 17:44:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273|2272.7|55
1619804690000|2021-04-30 17:44:50|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|22
1619804700000|2021-04-30 17:45:00|2272.9|2272.6|2273.2|2272.9|2273.3|2273|2272.8|2272.5|51
1619804710000|2021-04-30 17:45:10|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|22
1619804720000|2021-04-30 17:45:20|2272.8|2272.5|2272.5|2272.2|2273.1|2272.8|2272.4|2272.1|53
1619804730000|2021-04-30 17:45:30|2272.3|2272|2270.7|2270.4|2272.4|2272.1|2270.6|2270.3|386
1619804740000|2021-04-30 17:45:40|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.1|2269.8|189
1619804750000|2021-04-30 17:45:50|2270.4|2270.1|2270.7|2270.4|2270.9|2270.6|2270.3|2270|79
1619804760000|2021-04-30 17:46:00|2270.8|2270.5|2271.1|2270.8|2271.3|2271|2270.8|2270.5|88
1619804770000|2021-04-30 17:46:10|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.5|2270.2|42
1619804780000|2021-04-30 17:46:20|2270.5|2270.2|2270.4|2270.1|2270.7|2270.4|2270.2|2269.9|118
1619804790000|2021-04-30 17:46:30|2270.5|2270.2|2269.4|2269.1|2270.5|2270.2|2269.4|2269.1|162
1619804800000|2021-04-30 17:46:40|2269.6|2269.3|2268.7|2268.4|2269.6|2269.3|2268.7|2268.4|117
1619804810000|2021-04-30 17:46:50|2268.6|2268.3|2267.5|2267.2|2268.6|2268.3|2267.5|2267.2|194
1619804820000|2021-04-30 17:47:00|2267.2|2266.9|2266.9|2266.6|2267.3|2267|2266.7|2266.4|305
1619804830000|2021-04-30 17:47:10|2267.1|2266.8|2268.1|2267.8|2268.5|2268.2|2267.1|2266.8|185
1619804840000|2021-04-30 17:47:20|2268|2267.7|2268.1|2267.8|2268.8|2268.5|2267.9|2267.6|77
1619804850000|2021-04-30 17:47:30|2268.2|2267.9|2267.3|2267|2268.6|2268.3|2267.3|2267|240
1619804860000|2021-04-30 17:47:40|2267.2|2266.9|2266.9|2266.6|2267.4|2267.1|2266.7|2266.4|97
1619804870000|2021-04-30 17:47:50|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.7|2266.4|61
1619804880000|2021-04-30 17:48:00|2267.1|2266.8|2267.8|2267.5|2267.8|2267.5|2267.1|2266.8|108
1619804890000|2021-04-30 17:48:10|2267.9|2267.6|2267.1|2266.8|2268.1|2267.8|2267|2266.7|74
1619804900000|2021-04-30 17:48:20|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267|2266.7|31
1619804910000|2021-04-30 17:48:30|2267.6|2267.3|2268|2267.7|2268.6|2268.3|2267.6|2267.3|74
1619804920000|2021-04-30 17:48:40|2268.2|2267.9|2267.9|2267.6|2268.4|2268.1|2267.9|2267.6|50
1619804930000|2021-04-30 17:48:50|2268.1|2267.8|2268.3|2268|2268.7|2268.4|2267.9|2267.6|120
1619804940000|2021-04-30 17:49:00|2268.4|2268.1|2269|2268.7|2269|2268.7|2268.3|2268|73
1619804950000|2021-04-30 17:49:10|2268.6|2268.3|2268.6|2268.3|2268.9|2268.6|2268.4|2268.1|79
1619804960000|2021-04-30 17:49:20|2268.9|2268.6|2268.1|2267.8|2269.1|2268.8|2268|2267.7|82
1619804970000|2021-04-30 17:49:30|2268.3|2268|2268.7|2268.4|2268.8|2268.5|2268.3|2268|67
1619804980000|2021-04-30 17:49:40|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|17
1619804990000|2021-04-30 17:49:50|2269.4|2269.1|2268.9|2268.6|2269.4|2269.1|2268.9|2268.6|119
1619805000000|2021-04-30 17:50:00|2268.4|2268.1|2267.7|2267.4|2268.5|2268.2|2267.5|2267.2|71
1619805010000|2021-04-30 17:50:10|2267.6|2267.3|2268.2|2267.9|2268.2|2267.9|2267.6|2267.3|63
1619805020000|2021-04-30 17:50:20|2268.1|2267.8|2268.9|2268.6|2269|2268.7|2268.1|2267.8|180
1619805030000|2021-04-30 17:50:30|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.3|2268|95
1619805040000|2021-04-30 17:50:40|2268.8|2268.5|2268|2267.7|2268.8|2268.5|2268|2267.7|116
1619805050000|2021-04-30 17:50:50|2267.9|2267.6|2268.5|2268.2|2268.5|2268.2|2267.9|2267.6|35
1619805060000|2021-04-30 17:51:00|2268.3|2268|2269.1|2268.8|2269.5|2269.2|2268.3|2268|112
1619805070000|2021-04-30 17:51:10|2269|2268.7|2269.5|2269.2|2269.6|2269.3|2269|2268.7|64
1619805080000|2021-04-30 17:51:20|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|21
1619805090000|2021-04-30 17:51:30|2269.7|2269.4|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|31
1619805100000|2021-04-30 17:51:40|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269|2268.7|62
1619805110000|2021-04-30 17:51:50|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|16
1619805120000|2021-04-30 17:52:00|2268.9|2268.6|2268.6|2268.3|2269.1|2268.8|2268.3|2268|73
1619805130000|2021-04-30 17:52:10|2268.5|2268.2|2267.5|2267.2|2268.5|2268.2|2267.3|2267|110
1619805140000|2021-04-30 17:52:20|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.3|2267|19
1619805150000|2021-04-30 17:52:30|2267.4|2267.1|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|70
1619805160000|2021-04-30 17:52:40|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|29
1619805170000|2021-04-30 17:52:50|2267.5|2267.2|2266.7|2266.4|2267.6|2267.3|2266.7|2266.4|192
1619805180000|2021-04-30 17:53:00|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|47
1619805190000|2021-04-30 17:53:10|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|53
1619805200000|2021-04-30 17:53:20|2266.7|2266.4|2264.7|2264.4|2266.7|2266.4|2264.5|2264.2|418
1619805210000|2021-04-30 17:53:30|2264.8|2264.5|2265.7|2265.4|2265.8|2265.5|2264.5|2264.2|144
1619805220000|2021-04-30 17:53:40|2265.9|2265.6|2266.2|2265.9|2266.3|2266|2265.7|2265.4|135
1619805230000|2021-04-30 17:53:50|2266.3|2266|2266.5|2266.2|2266.8|2266.5|2266.3|2266|103
1619805240000|2021-04-30 17:54:00|2266.6|2266.3|2267.1|2266.8|2267.4|2267.1|2266.6|2266.3|54
1619805250000|2021-04-30 17:54:10|2267.2|2266.9|2268|2267.7|2268.1|2267.8|2266.9|2266.6|248
1619805260000|2021-04-30 17:54:20|2268.1|2267.8|2267.9|2267.6|2268.2|2267.9|2267.7|2267.4|248
1619805270000|2021-04-30 17:54:30|2267.7|2267.4|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|222
1619805280000|2021-04-30 17:54:40|2267.8|2267.5|2267|2266.7|2267.9|2267.6|2266.7|2266.4|87
1619805290000|2021-04-30 17:54:50|2267.1|2266.8|2266.4|2266.1|2267.2|2266.9|2266.4|2266.1|58
1619805300000|2021-04-30 17:55:00|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|31
1619805310000|2021-04-30 17:55:10|2266.3|2266|2265.4|2265.1|2266.4|2266.1|2265.2|2264.9|104
1619805320000|2021-04-30 17:55:20|2265.6|2265.3|2264.7|2264.4|2265.6|2265.3|2264.7|2264.4|75
1619805330000|2021-04-30 17:55:30|2264.6|2264.3|2265.1|2264.8|2265.1|2264.8|2264.5|2264.2|57
1619805340000|2021-04-30 17:55:40|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|52
1619805350000|2021-04-30 17:55:50|2265.7|2265.4|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|24
1619805360000|2021-04-30 17:56:00|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2264.6|2264.3|35
1619805370000|2021-04-30 17:56:10|2265|2264.7|2265.5|2265.2|2265.5|2265.2|2265|2264.7|26
1619805380000|2021-04-30 17:56:20|2265.6|2265.3|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|8
1619805390000|2021-04-30 17:56:30|2265.5|2265.2|2265.1|2264.8|2265.5|2265.2|2265|2264.7|17
1619805400000|2021-04-30 17:56:40|2264.8|2264.5|2264.3|2264|2264.9|2264.6|2264.3|2264|82
1619805410000|2021-04-30 17:56:50|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2263.9|2263.6|91
1619805420000|2021-04-30 17:57:00|2264.5|2264.2|2265.1|2264.8|2265.1|2264.8|2264.5|2264.2|36
1619805430000|2021-04-30 17:57:10|2265|2264.7|2264.5|2264.2|2265|2264.7|2264.5|2264.2|18
1619805440000|2021-04-30 17:57:20|2264.6|2264.3|2263.7|2263.4|2264.6|2264.3|2263.7|2263.4|55
1619805450000|2021-04-30 17:57:30|2263.5|2263.2|2263.3|2263|2263.8|2263.5|2263.1|2262.8|311
1619805460000|2021-04-30 17:57:40|2263|2262.7|2262|2261.7|2263.1|2262.8|2261.9|2261.6|291
1619805470000|2021-04-30 17:57:50|2261.8|2261.5|2261.3|2261|2262|2261.7|2261.3|2261|158
1619805480000|2021-04-30 17:58:00|2261.4|2261.1|2260.6|2260.3|2261.5|2261.2|2260.6|2260.3|153
1619805490000|2021-04-30 17:58:10|2260.7|2260.4|2261|2260.7|2261.1|2260.8|2260.5|2260.2|81
1619805500000|2021-04-30 17:58:20|2261.1|2260.8|2262.3|2262|2262.5|2262.2|2261.1|2260.8|149
1619805510000|2021-04-30 17:58:30|2262.6|2262.3|2262.4|2262.1|2262.8|2262.5|2262.3|2262|96
1619805520000|2021-04-30 17:58:40|2262.5|2262.2|2261.8|2261.5|2262.6|2262.3|2261.7|2261.4|39
1619805530000|2021-04-30 17:58:50|2262|2261.7|2262.9|2262.6|2262.9|2262.6|2262|2261.7|41
1619805540000|2021-04-30 17:59:00|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.4|2262.1|62
1619805550000|2021-04-30 17:59:10|2262.6|2262.3|2262.6|2262.3|2262.9|2262.6|2262.4|2262.1|75
1619805560000|2021-04-30 17:59:20|2262.5|2262.2|2262.2|2261.9|2262.7|2262.4|2262.1|2261.8|29
1619805570000|2021-04-30 17:59:30|2262.1|2261.8|2262.8|2262.5|2262.9|2262.6|2262.1|2261.8|25
1619805580000|2021-04-30 17:59:40|2262.7|2262.4|2263.6|2263.3|2263.6|2263.3|2262.7|2262.4|45
1619805590000|2021-04-30 17:59:50|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.3|2263|187
1619805600000|2021-04-30 18:00:00|2264.3|2264|2264.3|2264|2264.3|2264|2263.2|2262.9|228
1619805610000|2021-04-30 18:00:10|2264.2|2263.9|2263.9|2263.6|2264.5|2264.2|2263.4|2263.1|272
1619805620000|2021-04-30 18:00:20|2264|2263.7|2264.3|2264|2265.1|2264.8|2264|2263.7|98
1619805630000|2021-04-30 18:00:30|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264|2263.7|39
1619805640000|2021-04-30 18:00:40|2264.6|2264.3|2264|2263.7|2264.9|2264.6|2263.9|2263.6|52
1619805650000|2021-04-30 18:00:50|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.5|2263.2|97
1619805660000|2021-04-30 18:01:00|2263.9|2263.6|2263.4|2263.1|2263.9|2263.6|2263.3|2263|53
1619805670000|2021-04-30 18:01:10|2263.5|2263.2|2264.3|2264|2264.4|2264.1|2263.4|2263.1|73
1619805680000|2021-04-30 18:01:20|2264.5|2264.2|2265.2|2264.9|2265.2|2264.9|2264.5|2264.2|40
1619805690000|2021-04-30 18:01:30|2265|2264.7|2265.8|2265.5|2265.8|2265.5|2264.9|2264.6|35
1619805700000|2021-04-30 18:01:40|2265.7|2265.4|2265.1|2264.8|2265.7|2265.4|2265|2264.7|21
1619805710000|2021-04-30 18:01:50|2265.2|2264.9|2264.2|2263.9|2265.2|2264.9|2264.2|2263.9|53
1619805720000|2021-04-30 18:02:00|2264.4|2264.1|2264.2|2263.9|2264.5|2264.2|2263.5|2263.2|128
1619805730000|2021-04-30 18:02:10|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|73
1619805740000|2021-04-30 18:02:20|2264.4|2264.1|2263.5|2263.2|2264.5|2264.2|2263.5|2263.2|39
1619805750000|2021-04-30 18:02:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|28
1619805760000|2021-04-30 18:02:40|2263.4|2263.1|2262.1|2261.8|2263.4|2263.1|2261.4|2261.1|120
1619805770000|2021-04-30 18:02:50|2262.4|2262.1|2263.6|2263.3|2263.7|2263.4|2262.4|2262.1|127
1619805780000|2021-04-30 18:03:00|2263.8|2263.5|2264.4|2264.1|2264.4|2264.1|2263.5|2263.2|69
1619805790000|2021-04-30 18:03:10|2264.2|2263.9|2263.7|2263.4|2264.4|2264.1|2263.7|2263.4|23
1619805800000|2021-04-30 18:03:20|2263.6|2263.3|2263.1|2262.8|2263.9|2263.6|2263|2262.7|44
1619805810000|2021-04-30 18:03:30|2263.2|2262.9|2262.8|2262.5|2263.5|2263.2|2262.6|2262.3|104
1619805820000|2021-04-30 18:03:40|2262.7|2262.4|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|23
1619805830000|2021-04-30 18:03:50|2262.5|2262.2|2261.4|2261.1|2262.7|2262.4|2261.4|2261.1|87
1619805840000|2021-04-30 18:04:00|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.1|2260.8|92
1619805850000|2021-04-30 18:04:10|2261.8|2261.5|2262.7|2262.4|2263.3|2263|2261.8|2261.5|123
1619805860000|2021-04-30 18:04:20|2262.9|2262.6|2262|2261.7|2262.9|2262.6|2262|2261.7|40
1619805870000|2021-04-30 18:04:30|2261.8|2261.5|2262|2261.7|2262.3|2262|2261.8|2261.5|33
1619805880000|2021-04-30 18:04:40|2262.1|2261.8|2262|2261.7|2262.3|2262|2262|2261.7|25
1619805890000|2021-04-30 18:04:50|2262.1|2261.8|2262.2|2261.9|2262.4|2262.1|2262|2261.7|21
1619805900000|2021-04-30 18:05:00|2262.5|2262.2|2262.3|2262|2263.1|2262.8|2262.2|2261.9|59
1619805910000|2021-04-30 18:05:10|2262.5|2262.2|2262.7|2262.4|2263|2262.7|2262.5|2262.2|29
1619805920000|2021-04-30 18:05:20|2262.5|2262.2|2262.9|2262.6|2263|2262.7|2262.5|2262.2|49
1619805930000|2021-04-30 18:05:30|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2262.8|2262.5|26
1619805940000|2021-04-30 18:05:40|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|16
1619805950000|2021-04-30 18:05:50|2263.2|2262.9|2263.7|2263.4|2264.1|2263.8|2263.2|2262.9|48
1619805960000|2021-04-30 18:06:00|2263.5|2263.2|2264|2263.7|2264.1|2263.8|2263.5|2263.2|49
1619805970000|2021-04-30 18:06:10|2263.9|2263.6|2264.3|2264|2264.4|2264.1|2263.6|2263.3|69
1619805980000|2021-04-30 18:06:20|2264.4|2264.1|2264.5|2264.2|2264.7|2264.4|2264|2263.7|57
1619805990000|2021-04-30 18:06:30|2264.4|2264.1|2264.8|2264.5|2265|2264.7|2264.4|2264.1|62
1619806000000|2021-04-30 18:06:40|2264.7|2264.4|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|29
1619806010000|2021-04-30 18:06:50|2264.3|2264|2263.4|2263.1|2264.3|2264|2263.3|2263|44
1619806020000|2021-04-30 18:07:00|2263.2|2262.9|2263|2262.7|2263.4|2263.1|2262.7|2262.4|182
1619806030000|2021-04-30 18:07:10|2263.1|2262.8|2264.2|2263.9|2264.5|2264.2|2263.1|2262.8|113
1619806040000|2021-04-30 18:07:20|2264.1|2263.8|2265.1|2264.8|2265.1|2264.8|2264.1|2263.8|59
1619806050000|2021-04-30 18:07:30|2264.9|2264.6|2264.5|2264.2|2265|2264.7|2264.5|2264.2|25
1619806060000|2021-04-30 18:07:40|2264.7|2264.4|2264.9|2264.6|2265.1|2264.8|2264.7|2264.4|31
1619806070000|2021-04-30 18:07:50|2264.8|2264.5|2264.7|2264.4|2265|2264.7|2264.5|2264.2|29
1619806080000|2021-04-30 18:08:00|2264.9|2264.6|2264.1|2263.8|2264.9|2264.6|2263.9|2263.6|54
1619806090000|2021-04-30 18:08:10|2263.7|2263.4|2264.8|2264.5|2265|2264.7|2263.4|2263.1|221
1619806100000|2021-04-30 18:08:20|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|34
1619806110000|2021-04-30 18:08:30|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|59
1619806120000|2021-04-30 18:08:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|27
1619806130000|2021-04-30 18:08:50|2264|2263.7|2264|2263.7|2264.2|2263.9|2263.8|2263.5|36
1619806140000|2021-04-30 18:09:00|2263.4|2263.1|2263.8|2263.5|2263.9|2263.6|2263.3|2263|41
1619806150000|2021-04-30 18:09:10|2263.9|2263.6|2264.6|2264.3|2264.7|2264.4|2263.6|2263.3|50
1619806160000|2021-04-30 18:09:20|2264.7|2264.4|2265.2|2264.9|2265.2|2264.9|2264.4|2264.1|30
1619806170000|2021-04-30 18:09:30|2265|2264.7|2265.3|2265|2265.3|2265|2265|2264.7|29
1619806180000|2021-04-30 18:09:40|2265|2264.7|2265.1|2264.8|2265.4|2265.1|2264.9|2264.6|19
1619806190000|2021-04-30 18:09:50|2265.3|2265|2265.6|2265.3|2265.8|2265.5|2265.2|2264.9|66
1619806200000|2021-04-30 18:10:00|2265.7|2265.4|2264.9|2264.6|2265.8|2265.5|2264.9|2264.6|54
1619806210000|2021-04-30 18:10:10|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|87
1619806220000|2021-04-30 18:10:20|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.6|2264.3|78
1619806230000|2021-04-30 18:10:30|2265.1|2264.8|2264.9|2264.6|2265.3|2265|2264.9|2264.6|34
1619806240000|2021-04-30 18:10:40|2265|2264.7|2265.3|2265|2265.6|2265.3|2265|2264.7|56
1619806250000|2021-04-30 18:10:50|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|44
1619806260000|2021-04-30 18:11:00|2265.7|2265.4|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|20
1619806270000|2021-04-30 18:11:10|2265.5|2265.2|2266.3|2266|2266.4|2266.1|2265.5|2265.2|81
1619806280000|2021-04-30 18:11:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|86
1619806290000|2021-04-30 18:11:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|16
1619806300000|2021-04-30 18:11:40|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.3|2266|34
1619806310000|2021-04-30 18:11:50|2266.9|2266.6|2267.4|2267.1|2267.4|2267.1|2266.7|2266.4|45
1619806320000|2021-04-30 18:12:00|2267.7|2267.4|2267.8|2267.5|2268|2267.7|2267.4|2267.1|174
1619806330000|2021-04-30 18:12:10|2267.3|2267|2267.5|2267.2|2267.7|2267.4|2267.3|2267|60
1619806340000|2021-04-30 18:12:20|2267.4|2267.1|2266.9|2266.6|2267.4|2267.1|2266.7|2266.4|21
1619806350000|2021-04-30 18:12:30|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267|2266.7|38
1619806360000|2021-04-30 18:12:40|2266.9|2266.6|2266.2|2265.9|2266.9|2266.6|2266.2|2265.9|20
1619806370000|2021-04-30 18:12:50|2266|2265.7|2266.5|2266.2|2266.5|2266.2|2266|2265.7|28
1619806380000|2021-04-30 18:13:00|2266.4|2266.1|2265.9|2265.6|2266.4|2266.1|2265.8|2265.5|36
1619806390000|2021-04-30 18:13:10|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|33
1619806400000|2021-04-30 18:13:20|2265.8|2265.5|2265.8|2265.5|2266.3|2266|2265.6|2265.3|41
1619806410000|2021-04-30 18:13:30|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|57
1619806420000|2021-04-30 18:13:40|2265.9|2265.6|2266.9|2266.6|2267|2266.7|2265.9|2265.6|59
1619806430000|2021-04-30 18:13:50|2267|2266.7|2267|2266.7|2267.2|2266.9|2266.9|2266.6|26
1619806440000|2021-04-30 18:14:00|2267.1|2266.8|2266.4|2266.1|2267.1|2266.8|2266.4|2266.1|30
1619806450000|2021-04-30 18:14:10|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|19
1619806460000|2021-04-30 18:14:20|2266.3|2266|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|70
1619806470000|2021-04-30 18:14:30|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|24
1619806480000|2021-04-30 18:14:40|2266.9|2266.6|2266.6|2266.3|2267|2266.7|2266.6|2266.3|13
1619806490000|2021-04-30 18:14:50|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|15
1619806500000|2021-04-30 18:15:00|2266.6|2266.3|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|27
1619806510000|2021-04-30 18:15:10|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|46
1619806520000|2021-04-30 18:15:20|2265.8|2265.5|2266|2265.7|2266.1|2265.8|2265.8|2265.5|57
1619806530000|2021-04-30 18:15:30|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|20
1619806540000|2021-04-30 18:15:40|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2265.8|2265.5|30
1619806550000|2021-04-30 18:15:50|2266|2265.7|2266.3|2266|2266.4|2266.1|2266|2265.7|25
1619806560000|2021-04-30 18:16:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|18
1619806570000|2021-04-30 18:16:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|14
1619806580000|2021-04-30 18:16:20|2266.4|2266.1|2266.8|2266.5|2266.9|2266.6|2266.3|2266|257
1619806590000|2021-04-30 18:16:30|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|26
1619806600000|2021-04-30 18:16:40|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|68
1619806610000|2021-04-30 18:16:50|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|15
1619806620000|2021-04-30 18:17:00|2266|2265.7|2266.3|2266|2266.4|2266.1|2265.9|2265.6|42
1619806630000|2021-04-30 18:17:10|2266.6|2266.3|2266.3|2266|2266.8|2266.5|2266.3|2266|27
1619806640000|2021-04-30 18:17:20|2266|2265.7|2265.7|2265.4|2266.1|2265.8|2265.6|2265.3|82
1619806650000|2021-04-30 18:17:30|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|37
1619806660000|2021-04-30 18:17:40|2265.7|2265.4|2266.2|2265.9|2266.2|2265.9|2265.6|2265.3|33
1619806670000|2021-04-30 18:17:50|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.9|2265.6|31
1619806680000|2021-04-30 18:18:00|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.7|2265.4|46
1619806690000|2021-04-30 18:18:10|2265.9|2265.6|2266.3|2266|2266.4|2266.1|2265.7|2265.4|34
1619806700000|2021-04-30 18:18:20|2266.2|2265.9|2266.3|2266|2266.3|2266|2266|2265.7|15
1619806710000|2021-04-30 18:18:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|13
1619806720000|2021-04-30 18:18:40|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|5
1619806730000|2021-04-30 18:18:50|2266.1|2265.8|2266.6|2266.3|2266.7|2266.4|2266.1|2265.8|37
1619806740000|2021-04-30 18:19:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|24
1619806750000|2021-04-30 18:19:10|2266.7|2266.4|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|16
1619806760000|2021-04-30 18:19:20|2266.7|2266.4|2267.1|2266.8|2267.3|2267|2266.7|2266.4|52
1619806770000|2021-04-30 18:19:30|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.1|2266.8|56
1619806780000|2021-04-30 18:19:40|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|17
1619806790000|2021-04-30 18:19:50|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.9|2266.6|26
1619806800000|2021-04-30 18:20:00|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.2|2265.9|326
1619806810000|2021-04-30 18:20:10|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.2|2265.9|88
1619806820000|2021-04-30 18:20:20|2267.1|2266.8|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|13
1619806830000|2021-04-30 18:20:30|2267.3|2267|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|23
1619806840000|2021-04-30 18:20:40|2267.4|2267.1|2266.9|2266.6|2267.4|2267.1|2266.8|2266.5|23
1619806850000|2021-04-30 18:20:50|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.4|2266.1|67
1619806860000|2021-04-30 18:21:00|2267.2|2266.9|2267.8|2267.5|2268.1|2267.8|2267.2|2266.9|109
1619806870000|2021-04-30 18:21:10|2267.6|2267.3|2267.3|2267|2267.8|2267.5|2267.2|2266.9|42
1619806880000|2021-04-30 18:21:20|2266.9|2266.6|2266.5|2266.2|2267|2266.7|2266.5|2266.2|64
1619806890000|2021-04-30 18:21:30|2266.7|2266.4|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|48
1619806900000|2021-04-30 18:21:40|2266.6|2266.3|2267.2|2266.9|2267.2|2266.9|2266.6|2266.3|40
1619806910000|2021-04-30 18:21:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|5
1619806920000|2021-04-30 18:22:00|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|13
1619806930000|2021-04-30 18:22:10|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|10
1619806940000|2021-04-30 18:22:20|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|7
1619806950000|2021-04-30 18:22:30|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2266.9|2266.6|23
1619806960000|2021-04-30 18:22:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|13
1619806970000|2021-04-30 18:22:50|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|62
1619806980000|2021-04-30 18:23:00|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267|2266.7|14
1619806990000|2021-04-30 18:23:10|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|18
1619807000000|2021-04-30 18:23:20|2266.9|2266.6|2266.2|2265.9|2266.9|2266.6|2266.2|2265.9|40
1619807010000|2021-04-30 18:23:30|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|99
1619807020000|2021-04-30 18:23:40|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|32
1619807030000|2021-04-30 18:23:50|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|19
1619807040000|2021-04-30 18:24:00|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|32
1619807050000|2021-04-30 18:24:10|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|30
1619807060000|2021-04-30 18:24:20|2266.1|2265.8|2265.4|2265.1|2266.1|2265.8|2265.3|2265|65
1619807070000|2021-04-30 18:24:30|2265.2|2264.9|2265.7|2265.4|2265.8|2265.5|2265.2|2264.9|21
1619807080000|2021-04-30 18:24:40|2265.9|2265.6|2265.8|2265.5|2266.1|2265.8|2265.6|2265.3|32
1619807090000|2021-04-30 18:24:50|2265.9|2265.6|2266.3|2266|2266.3|2266|2265.9|2265.6|44
1619807100000|2021-04-30 18:25:00|2266.5|2266.2|2266.5|2266.2|2267|2266.7|2266.5|2266.2|56
1619807110000|2021-04-30 18:25:10|2266.3|2266|2266.1|2265.8|2266.3|2266|2265.8|2265.5|85
1619807120000|2021-04-30 18:25:20|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.7|2265.4|37
1619807130000|2021-04-30 18:25:30|2265.9|2265.6|2265.5|2265.2|2266|2265.7|2265.5|2265.2|43
1619807140000|2021-04-30 18:25:40|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2264.9|2264.6|35
1619807150000|2021-04-30 18:25:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|35
1619807160000|2021-04-30 18:26:00|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.3|2264|54
1619807170000|2021-04-30 18:26:10|2264.9|2264.6|2264.6|2264.3|2265.1|2264.8|2264.6|2264.3|29
1619807180000|2021-04-30 18:26:20|2264.9|2264.6|2264.3|2264|2264.9|2264.6|2264.3|2264|22
1619807190000|2021-04-30 18:26:30|2264.4|2264.1|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|25
1619807200000|2021-04-30 18:26:40|2265.2|2264.9|2265|2264.7|2265.4|2265.1|2265|2264.7|31
1619807210000|2021-04-30 18:26:50|2265.1|2264.8|2265.8|2265.5|2266|2265.7|2265|2264.7|313
1619807220000|2021-04-30 18:27:00|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|227
1619807230000|2021-04-30 18:27:10|2265.7|2265.4|2265.6|2265.3|2266.1|2265.8|2265.2|2264.9|88
1619807240000|2021-04-30 18:27:20|2265.7|2265.4|2264.9|2264.6|2265.7|2265.4|2264.9|2264.6|61
1619807250000|2021-04-30 18:27:30|2264.8|2264.5|2265.4|2265.1|2265.7|2265.4|2264.8|2264.5|224
1619807260000|2021-04-30 18:27:40|2265.5|2265.2|2265.3|2265|2265.6|2265.3|2265.3|2265|159
1619807270000|2021-04-30 18:27:50|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|335
1619807280000|2021-04-30 18:28:00|2265.5|2265.2|2265.3|2265|2265.7|2265.4|2265.2|2264.9|70
1619807290000|2021-04-30 18:28:10|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.7|2264.4|41
1619807300000|2021-04-30 18:28:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|42
1619807310000|2021-04-30 18:28:30|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.8|2264.5|25
1619807320000|2021-04-30 18:28:40|2265.5|2265.2|2266.1|2265.8|2266.1|2265.8|2265.5|2265.2|35
1619807330000|2021-04-30 18:28:50|2266|2265.7|2266.3|2266|2266.9|2266.6|2266|2265.7|94
1619807340000|2021-04-30 18:29:00|2266|2265.7|2266.3|2266|2266.3|2266|2265.9|2265.6|107
1619807350000|2021-04-30 18:29:10|2266.2|2265.9|2266.3|2266|2266.3|2266|2266|2265.7|241
1619807360000|2021-04-30 18:29:20|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2265.8|2265.5|97
1619807370000|2021-04-30 18:29:30|2266.1|2265.8|2265.9|2265.6|2266.3|2266|2265.8|2265.5|142
1619807380000|2021-04-30 18:29:40|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.4|2265.1|291
1619807390000|2021-04-30 18:29:50|2265.9|2265.6|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|171
1619807400000|2021-04-30 18:30:00|2265.9|2265.6|2265.6|2265.3|2266|2265.7|2265.2|2264.9|216
1619807410000|2021-04-30 18:30:10|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2264.7|2264.4|249
1619807420000|2021-04-30 18:30:20|2265.3|2265|2265.7|2265.4|2265.8|2265.5|2265.3|2265|284
1619807430000|2021-04-30 18:30:30|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|130
1619807440000|2021-04-30 18:30:40|2265.6|2265.3|2265.9|2265.6|2266.4|2266.1|2265.6|2265.3|224
1619807450000|2021-04-30 18:30:50|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.6|2265.3|38
1619807460000|2021-04-30 18:31:00|2265.8|2265.5|2265.4|2265.1|2265.8|2265.5|2265.3|2265|108
1619807470000|2021-04-30 18:31:10|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.3|2265|26
1619807480000|2021-04-30 18:31:20|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|14
1619807490000|2021-04-30 18:31:30|||||||||1
1619807500000|2021-04-30 18:31:40|2265.8|2265.5|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|26
1619807510000|2021-04-30 18:31:50|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|4
1619807520000|2021-04-30 18:32:00|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|13
1619807530000|2021-04-30 18:32:10|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|15
1619807540000|2021-04-30 18:32:20|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|19
1619807550000|2021-04-30 18:32:30|2265.2|2264.9|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|21
1619807560000|2021-04-30 18:32:40|2265.3|2265|2265.8|2265.5|2265.8|2265.5|2265.1|2264.8|33
1619807570000|2021-04-30 18:32:50|2265.7|2265.4|2266|2265.7|2266.1|2265.8|2265.7|2265.4|16
1619807580000|2021-04-30 18:33:00|2266.2|2265.9|2267.5|2267.2|2267.7|2267.4|2266.2|2265.9|164
1619807590000|2021-04-30 18:33:10|2267.6|2267.3|2267.2|2266.9|2267.6|2267.3|2267|2266.7|27
1619807600000|2021-04-30 18:33:20|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|14
1619807610000|2021-04-30 18:33:30|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.9|2266.6|16
1619807620000|2021-04-30 18:33:40|2266.9|2266.6|2267|2266.7|2267.2|2266.9|2266.9|2266.6|8
1619807630000|2021-04-30 18:33:50|2267.1|2266.8|2266.7|2266.4|2267.4|2267.1|2266.7|2266.4|35
1619807640000|2021-04-30 18:34:00|2266.5|2266.2|2266.8|2266.5|2267|2266.7|2266.5|2266.2|32
1619807650000|2021-04-30 18:34:10|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|13
1619807660000|2021-04-30 18:34:20|2266.8|2266.5|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|12
1619807670000|2021-04-30 18:34:30|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.9|2266.6|18
1619807680000|2021-04-30 18:34:40|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|76
1619807690000|2021-04-30 18:34:50|2266.6|2266.3|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|29
1619807700000|2021-04-30 18:35:00|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|41
1619807710000|2021-04-30 18:35:10|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.3|2266|57
1619807720000|2021-04-30 18:35:20|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|32
1619807730000|2021-04-30 18:35:30|2266.7|2266.4|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|84
1619807740000|2021-04-30 18:35:40|2266.4|2266.1|2267.1|2266.8|2267.1|2266.8|2266.3|2266|108
1619807750000|2021-04-30 18:35:50|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|27
1619807760000|2021-04-30 18:36:00|2267.1|2266.8|2266.6|2266.3|2267.1|2266.8|2266.4|2266.1|51
1619807770000|2021-04-30 18:36:10|2266.4|2266.1|2266.5|2266.2|2266.7|2266.4|2266.3|2266|25
1619807780000|2021-04-30 18:36:20|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|16
1619807790000|2021-04-30 18:36:30|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|60
1619807800000|2021-04-30 18:36:40|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|63
1619807810000|2021-04-30 18:36:50|2266.1|2265.8|2266|2265.7|2266.3|2266|2266|2265.7|9
1619807820000|2021-04-30 18:37:00|2266.1|2265.8|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|33
1619807830000|2021-04-30 18:37:10|2266.3|2266|2266.1|2265.8|2266.3|2266|2265.9|2265.6|86
1619807840000|2021-04-30 18:37:20|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|25
1619807850000|2021-04-30 18:37:30|2266.3|2266|2266.3|2266|2266.6|2266.3|2266.2|2265.9|32
1619807860000|2021-04-30 18:37:40|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|19
1619807870000|2021-04-30 18:37:50|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|14
1619807880000|2021-04-30 18:38:00|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2266|2265.7|42
1619807890000|2021-04-30 18:38:10|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2266.1|2265.8|15
1619807900000|2021-04-30 18:38:20|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.1|2264.8|45
1619807910000|2021-04-30 18:38:30|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2264.9|2264.6|10
1619807920000|2021-04-30 18:38:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|58
1619807930000|2021-04-30 18:38:50|2265.2|2264.9|2265.8|2265.5|2265.8|2265.5|2265.2|2264.9|23
1619807940000|2021-04-30 18:39:00|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|20
1619807950000|2021-04-30 18:39:10|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|20
1619807960000|2021-04-30 18:39:20|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|8
1619807970000|2021-04-30 18:39:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|6
1619807980000|2021-04-30 18:39:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|5
1619807990000|2021-04-30 18:39:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|10
1619808000000|2021-04-30 18:40:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|30
1619808010000|2021-04-30 18:40:10|2265.3|2265|2265.3|2265|2265.3|2265|2265|2264.7|26
1619808020000|2021-04-30 18:40:20|2265.2|2264.9|2266|2265.7|2266|2265.7|2265.2|2264.9|34
1619808030000|2021-04-30 18:40:30|2266.1|2265.8|2266.5|2266.2|2266.6|2266.3|2266.1|2265.8|20
1619808040000|2021-04-30 18:40:40|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.3|2266|25
1619808050000|2021-04-30 18:40:50|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2266.2|2265.9|9
1619808060000|2021-04-30 18:41:00|2266.2|2265.9|2266.6|2266.3|2266.8|2266.5|2266.2|2265.9|37
1619808070000|2021-04-30 18:41:10|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|9
1619808080000|2021-04-30 18:41:20|2267|2266.7|2267.6|2267.3|2267.6|2267.3|2267|2266.7|50
1619808090000|2021-04-30 18:41:30|2267.5|2267.2|2267.8|2267.5|2268|2267.7|2267.5|2267.2|63
1619808100000|2021-04-30 18:41:40|2267.7|2267.4|2267.2|2266.9|2267.7|2267.4|2267.2|2266.9|27
1619808110000|2021-04-30 18:41:50|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|19
1619808120000|2021-04-30 18:42:00|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.2|2266.9|195
1619808130000|2021-04-30 18:42:10|2267.3|2267|2267.5|2267.2|2267.6|2267.3|2267.3|2267|66
1619808140000|2021-04-30 18:42:20|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|223
1619808150000|2021-04-30 18:42:30|2267.5|2267.2|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|51
1619808160000|2021-04-30 18:42:40|2267|2266.7|2267.4|2267.1|2267.4|2267.1|2266.7|2266.4|193
1619808170000|2021-04-30 18:42:50|2267.3|2267|2267.6|2267.3|2267.7|2267.4|2267.1|2266.8|64
1619808180000|2021-04-30 18:43:00|2267.7|2267.4|2267.8|2267.5|2268|2267.7|2267.5|2267.2|182
1619808190000|2021-04-30 18:43:10|2267.9|2267.6|2267.7|2267.4|2268.1|2267.8|2267.7|2267.4|32
1619808200000|2021-04-30 18:43:20|2267.8|2267.5|2267.6|2267.3|2268|2267.7|2267.6|2267.3|133
1619808210000|2021-04-30 18:43:30|2267.4|2267.1|2267.6|2267.3|2267.7|2267.4|2267.4|2267.1|51
1619808220000|2021-04-30 18:43:40|2267.5|2267.2|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|65
1619808230000|2021-04-30 18:43:50|2267.4|2267.1|2267.5|2267.2|2267.7|2267.4|2267.3|2267|179
1619808240000|2021-04-30 18:44:00|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2266.7|2266.4|116
1619808250000|2021-04-30 18:44:10|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|46
1619808260000|2021-04-30 18:44:20|2267.3|2267|2267.8|2267.5|2267.8|2267.5|2267.3|2267|99
1619808270000|2021-04-30 18:44:30|2267.9|2267.6|2267.7|2267.4|2268|2267.7|2267.7|2267.4|102
1619808280000|2021-04-30 18:44:40|2267.6|2267.3|2267.8|2267.5|2268|2267.7|2267.6|2267.3|38
1619808290000|2021-04-30 18:44:50|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|17
1619808300000|2021-04-30 18:45:00|2267.6|2267.3|2266.9|2266.6|2267.6|2267.3|2266.8|2266.5|50
1619808310000|2021-04-30 18:45:10|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|64
1619808320000|2021-04-30 18:45:20|2266.7|2266.4|2266.4|2266.1|2267|2266.7|2266.3|2266|27
1619808330000|2021-04-30 18:45:30|2266.6|2266.3|2267.1|2266.8|2267.1|2266.8|2266.6|2266.3|46
1619808340000|2021-04-30 18:45:40|2267.2|2266.9|2266.8|2266.5|2267.2|2266.9|2266.8|2266.5|9
1619808350000|2021-04-30 18:45:50|2266.9|2266.6|2267.3|2267|2267.4|2267.1|2266.9|2266.6|27
1619808360000|2021-04-30 18:46:00|2267.2|2266.9|2266.5|2266.2|2267.3|2267|2266.5|2266.2|37
1619808370000|2021-04-30 18:46:10|2266.7|2266.4|2265.4|2265.1|2266.7|2266.4|2265.4|2265.1|100
1619808380000|2021-04-30 18:46:20|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|77
1619808390000|2021-04-30 18:46:30|2265.3|2265|2266.1|2265.8|2266.1|2265.8|2265.3|2265|39
1619808400000|2021-04-30 18:46:40|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.3|2266|26
1619808410000|2021-04-30 18:46:50|2266.3|2266|2266.2|2265.9|2266.3|2266|2266|2265.7|21
1619808420000|2021-04-30 18:47:00|2266.1|2265.8|2266.6|2266.3|2266.7|2266.4|2265.8|2265.5|27
1619808430000|2021-04-30 18:47:10|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|59
1619808440000|2021-04-30 18:47:20|2266.6|2266.3|2267.1|2266.8|2267.1|2266.8|2266.6|2266.3|31
1619808450000|2021-04-30 18:47:30|2267|2266.7|2266.6|2266.3|2267.1|2266.8|2266.6|2266.3|32
1619808460000|2021-04-30 18:47:40|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|12
1619808470000|2021-04-30 18:47:50|2266.8|2266.5|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|6
1619808480000|2021-04-30 18:48:00|2267.3|2267|2267.1|2266.8|2267.3|2267|2267|2266.7|26
1619808490000|2021-04-30 18:48:10|2266.9|2266.6|2266.4|2266.1|2266.9|2266.6|2266.4|2266.1|16
1619808500000|2021-04-30 18:48:20|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2265.9|2265.6|41
1619808510000|2021-04-30 18:48:30|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.3|2266|23
1619808520000|2021-04-30 18:48:40|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.2|2265.9|14
1619808530000|2021-04-30 18:48:50|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|6
1619808540000|2021-04-30 18:49:00|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266|2265.7|30
1619808550000|2021-04-30 18:49:10|2266|2265.7|2266.4|2266.1|2266.5|2266.2|2266|2265.7|27
1619808560000|2021-04-30 18:49:20|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.3|2266|6
1619808570000|2021-04-30 18:49:30|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|8
1619808580000|2021-04-30 18:49:40|2266.2|2265.9|2266.6|2266.3|2266.7|2266.4|2266.1|2265.8|33
1619808590000|2021-04-30 18:49:50|2266.5|2266.2|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|9
1619808600000|2021-04-30 18:50:00|2266.3|2266|2264.5|2264.2|2266.3|2266|2264.5|2264.2|108
1619808610000|2021-04-30 18:50:10|2264.6|2264.3|2263.8|2263.5|2264.7|2264.4|2263.8|2263.5|140
1619808620000|2021-04-30 18:50:20|2264|2263.7|2264.4|2264.1|2264.6|2264.3|2263.9|2263.6|113
1619808630000|2021-04-30 18:50:30|2264.6|2264.3|2264.8|2264.5|2265|2264.7|2264.6|2264.3|31
1619808640000|2021-04-30 18:50:40|2264.9|2264.6|2264.7|2264.4|2265|2264.7|2264.7|2264.4|31
1619808650000|2021-04-30 18:50:50|2264.6|2264.3|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|17
1619808660000|2021-04-30 18:51:00|2264.1|2263.8|2264.1|2263.8|2264.4|2264.1|2264|2263.7|32
1619808670000|2021-04-30 18:51:10|2264.3|2264|2264|2263.7|2264.4|2264.1|2264|2263.7|30
1619808680000|2021-04-30 18:51:20|2264.2|2263.9|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|51
1619808690000|2021-04-30 18:51:30|2264.2|2263.9|2264.9|2264.6|2265|2264.7|2264.2|2263.9|37
1619808700000|2021-04-30 18:51:40|2264.8|2264.5|2265|2264.7|2265.2|2264.9|2264.8|2264.5|41
1619808710000|2021-04-30 18:51:50|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.9|2264.6|25
1619808720000|2021-04-30 18:52:00|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.5|2264.2|19
1619808730000|2021-04-30 18:52:10|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|29
1619808740000|2021-04-30 18:52:20|2264.6|2264.3|2265.6|2265.3|2265.6|2265.3|2264.6|2264.3|217
1619808750000|2021-04-30 18:52:30|2265.8|2265.5|2266.3|2266|2266.3|2266|2265.3|2265|300
1619808760000|2021-04-30 18:52:40|2266.4|2266.1|2266.9|2266.6|2267|2266.7|2266.2|2265.9|239
1619808770000|2021-04-30 18:52:50|2266.8|2266.5|2267.3|2267|2267.5|2267.2|2266.8|2266.5|242
1619808780000|2021-04-30 18:53:00|2267.4|2267.1|2267.7|2267.4|2267.9|2267.6|2267|2266.7|146
1619808790000|2021-04-30 18:53:10|2268.1|2267.8|2268.3|2268|2268.7|2268.4|2268|2267.7|291
1619808800000|2021-04-30 18:53:20|2268.4|2268.1|2268.6|2268.3|2269.2|2268.9|2268.4|2268.1|199
1619808810000|2021-04-30 18:53:30|2268.1|2267.8|2267.3|2267|2268.1|2267.8|2267.2|2266.9|132
1619808820000|2021-04-30 18:53:40|2267.6|2267.3|2268.5|2268.2|2268.5|2268.2|2267.6|2267.3|52
1619808830000|2021-04-30 18:53:50|2268.6|2268.3|2267.8|2267.5|2268.6|2268.3|2267.8|2267.5|24
1619808840000|2021-04-30 18:54:00|2267.6|2267.3|2267.8|2267.5|2267.9|2267.6|2267.4|2267.1|40
1619808850000|2021-04-30 18:54:10|2268|2267.7|2267.8|2267.5|2268.3|2268|2267.8|2267.5|20
1619808860000|2021-04-30 18:54:20|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|51
1619808870000|2021-04-30 18:54:30|2267.6|2267.3|2267.3|2267|2267.8|2267.5|2267.3|2267|136
1619808880000|2021-04-30 18:54:40|2267.2|2266.9|2267.8|2267.5|2267.8|2267.5|2267.2|2266.9|68
1619808890000|2021-04-30 18:54:50|2267.7|2267.4|2268.1|2267.8|2268.3|2268|2267.7|2267.4|16
1619808900000|2021-04-30 18:55:00|2268|2267.7|2267.4|2267.1|2268.2|2267.9|2267.3|2267|36
1619808910000|2021-04-30 18:55:10|2267.3|2267|2268|2267.7|2268.3|2268|2267.3|2267|84
1619808920000|2021-04-30 18:55:20|2268.2|2267.9|2269.2|2268.9|2269.3|2269|2268.2|2267.9|49
1619808930000|2021-04-30 18:55:30|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2268.9|2268.6|187
1619808940000|2021-04-30 18:55:40|2269.7|2269.4|2269.2|2268.9|2270.5|2270.2|2269.2|2268.9|181
1619808950000|2021-04-30 18:55:50|2269|2268.7|2268.5|2268.2|2269|2268.7|2268.4|2268.1|52
1619808960000|2021-04-30 18:56:00|2268.6|2268.3|2267.8|2267.5|2268.6|2268.3|2267.8|2267.5|41
1619808970000|2021-04-30 18:56:10|2267.9|2267.6|2266.7|2266.4|2267.9|2267.6|2266.6|2266.3|140
1619808980000|2021-04-30 18:56:20|2266.6|2266.3|2265.8|2265.5|2266.7|2266.4|2265.8|2265.5|70
1619808990000|2021-04-30 18:56:30|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.3|2265|52
1619809000000|2021-04-30 18:56:40|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.3|2265|74
1619809010000|2021-04-30 18:56:50|2265.7|2265.4|2266.1|2265.8|2266.4|2266.1|2265.7|2265.4|72
1619809020000|2021-04-30 18:57:00|2266.2|2265.9|2266.8|2266.5|2267.2|2266.9|2266.2|2265.9|28
1619809030000|2021-04-30 18:57:10|2266.7|2266.4|2266.8|2266.5|2267.2|2266.9|2266.7|2266.4|15
1619809040000|2021-04-30 18:57:20|2266.9|2266.6|2265.9|2265.6|2266.9|2266.6|2265.8|2265.5|30
1619809050000|2021-04-30 18:57:30|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|28
1619809060000|2021-04-30 18:57:40|2266|2265.7|2265.3|2265|2266|2265.7|2265.1|2264.8|28
1619809070000|2021-04-30 18:57:50|2265.4|2265.1|2265.7|2265.4|2265.9|2265.6|2265.4|2265.1|43
1619809080000|2021-04-30 18:58:00|2265.6|2265.3|2265.4|2265.1|2265.8|2265.5|2265.2|2264.9|65
1619809090000|2021-04-30 18:58:10|2265.2|2264.9|2264.6|2264.3|2265.2|2264.9|2264.6|2264.3|46
1619809100000|2021-04-30 18:58:20|2264.8|2264.5|2264.8|2264.5|2265|2264.7|2264.5|2264.2|59
1619809110000|2021-04-30 18:58:30|2264.6|2264.3|2264.3|2264|2264.7|2264.4|2264.3|2264|30
1619809120000|2021-04-30 18:58:40|2264.5|2264.2|2265.1|2264.8|2265.4|2265.1|2264.5|2264.2|67
1619809130000|2021-04-30 18:58:50|2265.3|2265|2265.6|2265.3|2265.8|2265.5|2265.3|2265|35
1619809140000|2021-04-30 18:59:00|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.2|2264.9|58
1619809150000|2021-04-30 18:59:10|2266.1|2265.8|2266.3|2266|2266.4|2266.1|2266.1|2265.8|22
1619809160000|2021-04-30 18:59:20|2266.1|2265.8|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|13
1619809170000|2021-04-30 18:59:30|2265.9|2265.6|2265.3|2265|2266|2265.7|2265.3|2265|47
1619809180000|2021-04-30 18:59:40|2265.4|2265.1|2264.9|2264.6|2265.4|2265.1|2264.9|2264.6|23
1619809190000|2021-04-30 18:59:50|2265|2264.7|2264.2|2263.9|2265|2264.7|2263.8|2263.5|103
1619809200000|2021-04-30 19:00:00|2264.3|2264|2265.1|2264.8|2265.1|2264.8|2264.3|2264|69
1619809210000|2021-04-30 19:00:10|2265|2264.7|2265|2264.7|2265.5|2265.2|2264.9|2264.6|75
1619809220000|2021-04-30 19:00:20|2264.9|2264.6|2266|2265.7|2266.1|2265.8|2264.9|2264.6|65
1619809230000|2021-04-30 19:00:30|2265.8|2265.5|2265.7|2265.4|2266|2265.7|2265.6|2265.3|15
1619809240000|2021-04-30 19:00:40|2266.3|2266|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|43
1619809250000|2021-04-30 19:00:50|2266.6|2266.3|2267.6|2267.3|2267.8|2267.5|2266.6|2266.3|224
1619809260000|2021-04-30 19:01:00|2267.5|2267.2|2266.6|2266.3|2267.5|2267.2|2266.6|2266.3|45
1619809270000|2021-04-30 19:01:10|2266.7|2266.4|2266.4|2266.1|2266.8|2266.5|2266.2|2265.9|26
1619809280000|2021-04-30 19:01:20|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|20
1619809290000|2021-04-30 19:01:30|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|15
1619809300000|2021-04-30 19:01:40|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.3|2265|24
1619809310000|2021-04-30 19:01:50|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|14
1619809320000|2021-04-30 19:02:00|2265.1|2264.8|2266.1|2265.8|2266.1|2265.8|2265.1|2264.8|53
1619809330000|2021-04-30 19:02:10|2266.3|2266|2265.4|2265.1|2266.3|2266|2265.4|2265.1|36
1619809340000|2021-04-30 19:02:20|2265.5|2265.2|2265.9|2265.6|2265.9|2265.6|2265.3|2265|17
1619809350000|2021-04-30 19:02:30|2266.1|2265.8|2265.7|2265.4|2266.2|2265.9|2265.7|2265.4|21
1619809360000|2021-04-30 19:02:40|2265.8|2265.5|2266.6|2266.3|2266.6|2266.3|2265.8|2265.5|31
1619809370000|2021-04-30 19:02:50|2266.8|2266.5|2266.2|2265.9|2266.8|2266.5|2266.1|2265.8|31
1619809380000|2021-04-30 19:03:00|2266.3|2266|2265.7|2265.4|2266.3|2266|2265.6|2265.3|47
1619809390000|2021-04-30 19:03:10|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.7|2265.4|30
1619809400000|2021-04-30 19:03:20|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.5|2265.2|24
1619809410000|2021-04-30 19:03:30|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|44
1619809420000|2021-04-30 19:03:40|2265.7|2265.4|2266|2265.7|2266.6|2266.3|2265.7|2265.4|94
1619809430000|2021-04-30 19:03:50|2266.1|2265.8|2265.2|2264.9|2266.1|2265.8|2265.2|2264.9|42
1619809440000|2021-04-30 19:04:00|2265.6|2265.3|2266.2|2265.9|2266.6|2266.3|2265.5|2265.2|61
1619809450000|2021-04-30 19:04:10|2266.1|2265.8|2266|2265.7|2266.4|2266.1|2266|2265.7|47
1619809460000|2021-04-30 19:04:20|2266.2|2265.9|2265.6|2265.3|2266.2|2265.9|2265.4|2265.1|114
1619809470000|2021-04-30 19:04:30|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|18
1619809480000|2021-04-30 19:04:40|2265.7|2265.4|2266.1|2265.8|2266.3|2266|2265.7|2265.4|23
1619809490000|2021-04-30 19:04:50|2266.3|2266|2266.1|2265.8|2266.7|2266.4|2266.1|2265.8|44
1619809500000|2021-04-30 19:05:00|2266.2|2265.9|2266.2|2265.9|2266.4|2266.1|2266|2265.7|89
1619809510000|2021-04-30 19:05:10|2266.1|2265.8|2265.9|2265.6|2266.2|2265.9|2265.7|2265.4|47
1619809520000|2021-04-30 19:05:20|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.3|2265|21
1619809530000|2021-04-30 19:05:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.8|2264.5|47
1619809540000|2021-04-30 19:05:40|2265.1|2264.8|2265.7|2265.4|2265.8|2265.5|2265.1|2264.8|25
1619809550000|2021-04-30 19:05:50|2265.5|2265.2|2265|2264.7|2265.5|2265.2|2265|2264.7|47
1619809560000|2021-04-30 19:06:00|2265.3|2265|2265.3|2265|2265.7|2265.4|2265.3|2265|9
1619809570000|2021-04-30 19:06:10|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|24
1619809580000|2021-04-30 19:06:20|2265.3|2265|2265.9|2265.6|2265.9|2265.6|2265.2|2264.9|25
1619809590000|2021-04-30 19:06:30|2265.8|2265.5|2265.4|2265.1|2265.9|2265.6|2265.4|2265.1|18
1619809600000|2021-04-30 19:06:40|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|38
1619809610000|2021-04-30 19:06:50|2265.4|2265.1|2265.3|2265|2265.8|2265.5|2265.2|2264.9|83
1619809620000|2021-04-30 19:07:00|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.8|2264.5|34
1619809630000|2021-04-30 19:07:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|51
1619809640000|2021-04-30 19:07:20|2264.9|2264.6|2265.2|2264.9|2265.3|2265|2264.8|2264.5|74
1619809650000|2021-04-30 19:07:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|3
1619809660000|2021-04-30 19:07:40|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|23
1619809670000|2021-04-30 19:07:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|28
1619809680000|2021-04-30 19:08:00|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2264.7|2264.4|27
1619809690000|2021-04-30 19:08:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.1|2264.8|12
1619809700000|2021-04-30 19:08:20|2265|2264.7|2264.6|2264.3|2265.1|2264.8|2264.5|2264.2|106
1619809710000|2021-04-30 19:08:30|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|70
1619809720000|2021-04-30 19:08:40|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2263.9|2263.6|91
1619809730000|2021-04-30 19:08:50|2264|2263.7|2264.7|2264.4|2264.7|2264.4|2263.8|2263.5|69
1619809740000|2021-04-30 19:09:00|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|32
1619809750000|2021-04-30 19:09:10|2265.2|2264.9|2265.3|2265|2265.7|2265.4|2265.2|2264.9|22
1619809760000|2021-04-30 19:09:20|2265.2|2264.9|2265.7|2265.4|2265.7|2265.4|2265.2|2264.9|17
1619809770000|2021-04-30 19:09:30|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|34
1619809780000|2021-04-30 19:09:40|2265.4|2265.1|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|13
1619809790000|2021-04-30 19:09:50|2265.2|2264.9|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|17
1619809800000|2021-04-30 19:10:00|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.2|2263.9|82
1619809810000|2021-04-30 19:10:10|2264.6|2264.3|2265.1|2264.8|2265.1|2264.8|2264.6|2264.3|20
1619809820000|2021-04-30 19:10:20|2265.2|2264.9|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|24
1619809830000|2021-04-30 19:10:30|2265.7|2265.4|2266.3|2266|2266.4|2266.1|2265.6|2265.3|73
1619809840000|2021-04-30 19:10:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266|2265.7|54
1619809850000|2021-04-30 19:10:50|2266|2265.7|2266.4|2266.1|2266.6|2266.3|2266|2265.7|41
1619809860000|2021-04-30 19:11:00|2266.2|2265.9|2266.4|2266.1|2266.6|2266.3|2266.1|2265.8|23
1619809870000|2021-04-30 19:11:10|2266.3|2266|2266.4|2266.1|2266.7|2266.4|2266.1|2265.8|39
1619809880000|2021-04-30 19:11:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|6
1619809890000|2021-04-30 19:11:30|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|45
1619809900000|2021-04-30 19:11:40|2266.8|2266.5|2265.9|2265.6|2266.8|2266.5|2265.9|2265.6|24
1619809910000|2021-04-30 19:11:50|2266.6|2266.3|2266.8|2266.5|2267.1|2266.8|2266.5|2266.2|148
1619809920000|2021-04-30 19:12:00|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|51
1619809930000|2021-04-30 19:12:10|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|24
1619809940000|2021-04-30 19:12:20|2266|2265.7|2265.4|2265.1|2266|2265.7|2265.2|2264.9|48
1619809950000|2021-04-30 19:12:30|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|28
1619809960000|2021-04-30 19:12:40|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|17
1619809970000|2021-04-30 19:12:50|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2265.1|2264.8|8
1619809980000|2021-04-30 19:13:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2264.5|2264.2|78
1619809990000|2021-04-30 19:13:10|2265.3|2265|2265.3|2265|2265.7|2265.4|2265|2264.7|168
1619810000000|2021-04-30 19:13:20|2265.2|2264.9|2265.9|2265.6|2266|2265.7|2265.2|2264.9|26
1619810010000|2021-04-30 19:13:30|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|17
1619810020000|2021-04-30 19:13:40|2265.7|2265.4|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|60
1619810030000|2021-04-30 19:13:50|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.3|2264|115
1619810040000|2021-04-30 19:14:00|2264.6|2264.3|2264.2|2263.9|2264.7|2264.4|2264|2263.7|88
1619810050000|2021-04-30 19:14:10|2264.3|2264|2264.3|2264|2264.6|2264.3|2264.3|2264|86
1619810060000|2021-04-30 19:14:20|2264.2|2263.9|2264|2263.7|2264.3|2264|2264|2263.7|39
1619810070000|2021-04-30 19:14:30|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|44
1619810080000|2021-04-30 19:14:40|2264.1|2263.8|2263.1|2262.8|2264.1|2263.8|2263|2262.7|206
1619810090000|2021-04-30 19:14:50|2263|2262.7|2262.9|2262.6|2263.4|2263.1|2262.7|2262.4|77
1619810100000|2021-04-30 19:15:00|2263|2262.7|2262.6|2262.3|2263|2262.7|2262.4|2262.1|58
1619810110000|2021-04-30 19:15:10|2262.5|2262.2|2262.6|2262.3|2263|2262.7|2262.5|2262.2|41
1619810120000|2021-04-30 19:15:20|2262.5|2262.2|2262.3|2262|2262.6|2262.3|2262.3|2262|25
1619810130000|2021-04-30 19:15:30|2262.2|2261.9|2261.7|2261.4|2262.3|2262|2261.6|2261.3|167
1619810140000|2021-04-30 19:15:40|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.6|2261.3|92
1619810150000|2021-04-30 19:15:50|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|17
1619810160000|2021-04-30 19:16:00|2262.1|2261.8|2262.4|2262.1|2262.8|2262.5|2262.1|2261.8|54
1619810170000|2021-04-30 19:16:10|2262.3|2262|2262.8|2262.5|2262.9|2262.6|2262.3|2262|150
1619810180000|2021-04-30 19:16:20|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.1|2261.8|36
1619810190000|2021-04-30 19:16:30|2262.1|2261.8|2262.6|2262.3|2262.7|2262.4|2262.1|2261.8|61
1619810200000|2021-04-30 19:16:40|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|41
1619810210000|2021-04-30 19:16:50|2262.5|2262.2|2262.3|2262|2263|2262.7|2262.3|2262|99
1619810220000|2021-04-30 19:17:00|2262.1|2261.8|2261|2260.7|2262.2|2261.9|2261|2260.7|153
1619810230000|2021-04-30 19:17:10|2260.9|2260.6|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|82
1619810240000|2021-04-30 19:17:20|2261.1|2260.8|2261.6|2261.3|2261.7|2261.4|2260.8|2260.5|88
1619810250000|2021-04-30 19:17:30|2261.5|2261.2|2261.9|2261.6|2262.3|2262|2261.2|2260.9|85
1619810260000|2021-04-30 19:17:40|2262|2261.7|2261.9|2261.6|2262.4|2262.1|2261.8|2261.5|33
1619810270000|2021-04-30 19:17:50|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|19
1619810280000|2021-04-30 19:18:00|2262.4|2262.1|2261.6|2261.3|2262.4|2262.1|2261.5|2261.2|43
1619810290000|2021-04-30 19:18:10|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|12
1619810300000|2021-04-30 19:18:20|2261.5|2261.2|2261.7|2261.4|2261.8|2261.5|2261.2|2260.9|102
1619810310000|2021-04-30 19:18:30|2261.3|2261|2261.5|2261.2|2261.6|2261.3|2261.3|2261|82
1619810320000|2021-04-30 19:18:40|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2261|2260.7|210
1619810330000|2021-04-30 19:18:50|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|90
1619810340000|2021-04-30 19:19:00|2260.3|2260|2259.9|2259.6|2260.5|2260.2|2259.9|2259.6|207
1619810350000|2021-04-30 19:19:10|2259.8|2259.5|2260.6|2260.3|2260.6|2260.3|2259.8|2259.5|37
1619810360000|2021-04-30 19:19:20|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|59
1619810370000|2021-04-30 19:19:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|24
1619810380000|2021-04-30 19:19:40|2260.2|2259.9|2260.4|2260.1|2260.6|2260.3|2260.2|2259.9|30
1619810390000|2021-04-30 19:19:50|2260.2|2259.9|2261.1|2260.8|2261.1|2260.8|2260.2|2259.9|37
1619810400000|2021-04-30 19:20:00|2261.2|2260.9|2261.2|2260.9|2261.6|2261.3|2261|2260.7|116
1619810410000|2021-04-30 19:20:10|2261.3|2261|2261.5|2261.2|2261.8|2261.5|2261.2|2260.9|36
1619810420000|2021-04-30 19:20:20|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|19
1619810430000|2021-04-30 19:20:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|11
1619810440000|2021-04-30 19:20:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|5
1619810450000|2021-04-30 19:20:50|2261.3|2261|2262.2|2261.9|2262.2|2261.9|2261.3|2261|75
1619810460000|2021-04-30 19:21:00|2262.1|2261.8|2262.9|2262.6|2262.9|2262.6|2262.1|2261.8|54
1619810470000|2021-04-30 19:21:10|2263.2|2262.9|2263.7|2263.4|2263.8|2263.5|2262.9|2262.6|91
1619810480000|2021-04-30 19:21:20|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.1|2262.8|53
1619810490000|2021-04-30 19:21:30|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|14
1619810500000|2021-04-30 19:21:40|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2262.7|2262.4|30
1619810510000|2021-04-30 19:21:50|2263.2|2262.9|2263.7|2263.4|2263.7|2263.4|2263.1|2262.8|35
1619810520000|2021-04-30 19:22:00|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.8|2263.5|72
1619810530000|2021-04-30 19:22:10|2264.2|2263.9|2264.6|2264.3|2264.7|2264.4|2264.2|2263.9|43
1619810540000|2021-04-30 19:22:20|2264.8|2264.5|2265.6|2265.3|2265.7|2265.4|2264.8|2264.5|141
1619810550000|2021-04-30 19:22:30|2265.5|2265.2|2264.8|2264.5|2265.6|2265.3|2264.8|2264.5|111
1619810560000|2021-04-30 19:22:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|58
1619810570000|2021-04-30 19:22:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265|2264.7|34
1619810580000|2021-04-30 19:23:00|2265.1|2264.8|2265.6|2265.3|2265.6|2265.3|2264.8|2264.5|42
1619810590000|2021-04-30 19:23:10|2265.5|2265.2|2266.6|2266.3|2266.8|2266.5|2265.5|2265.2|153
1619810600000|2021-04-30 19:23:20|2266.4|2266.1|2266.8|2266.5|2266.9|2266.6|2266.2|2265.9|65
1619810610000|2021-04-30 19:23:30|2266.7|2266.4|2266|2265.7|2266.9|2266.6|2266|2265.7|33
1619810620000|2021-04-30 19:23:40|2265.8|2265.5|2266.4|2266.1|2266.6|2266.3|2265.8|2265.5|59
1619810630000|2021-04-30 19:23:50|2266.2|2265.9|2267|2266.7|2267.1|2266.8|2266.2|2265.9|60
1619810640000|2021-04-30 19:24:00|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2265.9|2265.6|34
1619810650000|2021-04-30 19:24:10|2266|2265.7|2266.8|2266.5|2267.1|2266.8|2266|2265.7|38
1619810660000|2021-04-30 19:24:20|2266.7|2266.4|2267.3|2267|2267.3|2267|2266.6|2266.3|50
1619810670000|2021-04-30 19:24:30|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|41
1619810680000|2021-04-30 19:24:40|2267.6|2267.3|2266.7|2266.4|2267.6|2267.3|2266.6|2266.3|51
1619810690000|2021-04-30 19:24:50|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.4|2266.1|24
1619810700000|2021-04-30 19:25:00|2266.8|2266.5|2266.9|2266.6|2267.3|2267|2266.8|2266.5|37
1619810710000|2021-04-30 19:25:10|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.5|2266.2|44
1619810720000|2021-04-30 19:25:20|2266.9|2266.6|2268.1|2267.8|2268.1|2267.8|2266.9|2266.6|82
1619810730000|2021-04-30 19:25:30|2268|2267.7|2267.3|2267|2268|2267.7|2267.3|2267|40
1619810740000|2021-04-30 19:25:40|2267.4|2267.1|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|24
1619810750000|2021-04-30 19:25:50|2267|2266.7|2266.8|2266.5|2267.2|2266.9|2266.5|2266.2|38
1619810760000|2021-04-30 19:26:00|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.7|2266.4|34
1619810770000|2021-04-30 19:26:10|2266.7|2266.4|2266.8|2266.5|2267|2266.7|2266.7|2266.4|16
1619810780000|2021-04-30 19:26:20|2267.3|2267|2267.3|2267|2267.5|2267.2|2267.3|2267|20
1619810790000|2021-04-30 19:26:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.3|2267|25
1619810800000|2021-04-30 19:26:40|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|14
1619810810000|2021-04-30 19:26:50|2267.1|2266.8|2267.8|2267.5|2267.8|2267.5|2267|2266.7|51
1619810820000|2021-04-30 19:27:00|2267.7|2267.4|2267.3|2267|2267.7|2267.4|2267.3|2267|32
1619810830000|2021-04-30 19:27:10|2267.5|2267.2|2267.9|2267.6|2268|2267.7|2267.3|2267|45
1619810840000|2021-04-30 19:27:20|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|17
1619810850000|2021-04-30 19:27:30|2267.7|2267.4|2267|2266.7|2267.7|2267.4|2267|2266.7|51
1619810860000|2021-04-30 19:27:40|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.5|2266.2|59
1619810870000|2021-04-30 19:27:50|2266.8|2266.5|2267.2|2266.9|2267.3|2267|2266.8|2266.5|27
1619810880000|2021-04-30 19:28:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.8|2266.5|29
1619810890000|2021-04-30 19:28:10|2266.9|2266.6|2266.8|2266.5|2267.2|2266.9|2266.8|2266.5|18
1619810900000|2021-04-30 19:28:20|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.6|2266.3|13
1619810910000|2021-04-30 19:28:30|2266.7|2266.4|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|23
1619810920000|2021-04-30 19:28:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|20
1619810930000|2021-04-30 19:28:50|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|9
1619810940000|2021-04-30 19:29:00|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.4|2266.1|44
1619810950000|2021-04-30 19:29:10|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.8|2266.5|27
1619810960000|2021-04-30 19:29:20|2267.2|2266.9|2267.7|2267.4|2267.8|2267.5|2267.1|2266.8|32
1619810970000|2021-04-30 19:29:30|2267.6|2267.3|2268.1|2267.8|2268.1|2267.8|2267.6|2267.3|24
1619810980000|2021-04-30 19:29:40|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.5|2267.2|22
1619810990000|2021-04-30 19:29:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|15
1619811000000|2021-04-30 19:30:00|2267.5|2267.2|2267.9|2267.6|2268.2|2267.9|2267.5|2267.2|98
1619811010000|2021-04-30 19:30:10|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.6|2267.3|80
1619811020000|2021-04-30 19:30:20|2267.7|2267.4|2266.7|2266.4|2267.7|2267.4|2266.7|2266.4|41
1619811030000|2021-04-30 19:30:30|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.3|2266|76
1619811040000|2021-04-30 19:30:40|2267|2266.7|2267|2266.7|2267.1|2266.8|2266.8|2266.5|23
1619811050000|2021-04-30 19:30:50|2266.9|2266.6|2266.1|2265.8|2266.9|2266.6|2266.1|2265.8|111
1619811060000|2021-04-30 19:31:00|2266.2|2265.9|2266.9|2266.6|2266.9|2266.6|2266.1|2265.8|74
1619811070000|2021-04-30 19:31:10|2266.6|2266.3|2266.4|2266.1|2266.8|2266.5|2266|2265.7|67
1619811080000|2021-04-30 19:31:20|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|80
1619811090000|2021-04-30 19:31:30|2266.3|2266|2266.5|2266.2|2266.7|2266.4|2266.3|2266|24
1619811100000|2021-04-30 19:31:40|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2266.3|2266|15
1619811110000|2021-04-30 19:31:50|2266|2265.7|2266.3|2266|2266.3|2266|2265.7|2265.4|52
1619811120000|2021-04-30 19:32:00|2266.5|2266.2|2265.6|2265.3|2266.5|2266.2|2265.6|2265.3|65
1619811130000|2021-04-30 19:32:10|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.2|2264.9|111
1619811140000|2021-04-30 19:32:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.1|2264.8|65
1619811150000|2021-04-30 19:32:30|2265.1|2264.8|2265.3|2265|2265.3|2265|2264.6|2264.3|90
1619811160000|2021-04-30 19:32:40|2265.4|2265.1|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|45
1619811170000|2021-04-30 19:32:50|2265.6|2265.3|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|29
1619811180000|2021-04-30 19:33:00|2265.4|2265.1|2265.7|2265.4|2266|2265.7|2265.4|2265.1|45
1619811190000|2021-04-30 19:33:10|2265.6|2265.3|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|26
1619811200000|2021-04-30 19:33:20|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.1|2264.8|110
1619811210000|2021-04-30 19:33:30|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|44
1619811220000|2021-04-30 19:33:40|2265.1|2264.8|2264.5|2264.2|2265.1|2264.8|2264.5|2264.2|53
1619811230000|2021-04-30 19:33:50|2264.9|2264.6|2265.2|2264.9|2265.3|2265|2264.9|2264.6|22
1619811240000|2021-04-30 19:34:00|2265.3|2265|2265.6|2265.3|2266.1|2265.8|2265.2|2264.9|53
1619811250000|2021-04-30 19:34:10|2265.5|2265.2|2266.2|2265.9|2266.2|2265.9|2265.5|2265.2|40
1619811260000|2021-04-30 19:34:20|2266.5|2266.2|2266.2|2265.9|2266.8|2266.5|2266.2|2265.9|48
1619811270000|2021-04-30 19:34:30|2266.3|2266|2265.5|2265.2|2266.3|2266|2265.3|2265|53
1619811280000|2021-04-30 19:34:40|2265.3|2265|2265.8|2265.5|2265.8|2265.5|2265.3|2265|23
1619811290000|2021-04-30 19:34:50|2266|2265.7|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|16
1619811300000|2021-04-30 19:35:00|2265.8|2265.5|2266|2265.7|2266.1|2265.8|2265.6|2265.3|34
1619811310000|2021-04-30 19:35:10|2265.9|2265.6|2265.5|2265.2|2266|2265.7|2265.5|2265.2|19
1619811320000|2021-04-30 19:35:20|2265.4|2265.1|2266.2|2265.9|2266.3|2266|2265.4|2265.1|48
1619811330000|2021-04-30 19:35:30|2266.3|2266|2266.6|2266.3|2266.7|2266.4|2266.3|2266|33
1619811340000|2021-04-30 19:35:40|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2266.4|2266.1|31
1619811350000|2021-04-30 19:35:50|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.2|2265.9|16
1619811360000|2021-04-30 19:36:00|2266.3|2266|2267.3|2267|2267.3|2267|2266.3|2266|53
1619811370000|2021-04-30 19:36:10|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.6|2266.3|27
1619811380000|2021-04-30 19:36:20|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|26
1619811390000|2021-04-30 19:36:30|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.8|2266.5|24
1619811400000|2021-04-30 19:36:40|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|6
1619811410000|2021-04-30 19:36:50|2267.2|2266.9|2267.4|2267.1|2267.6|2267.3|2267.2|2266.9|38
1619811420000|2021-04-30 19:37:00|2267.3|2267|2267.4|2267.1|2267.8|2267.5|2267.2|2266.9|58
1619811430000|2021-04-30 19:37:10|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|40
1619811440000|2021-04-30 19:37:20|2267.5|2267.2|2267.5|2267.2|2267.9|2267.6|2267.5|2267.2|29
1619811450000|2021-04-30 19:37:30|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|44
1619811460000|2021-04-30 19:37:40|2267.3|2267|2266.9|2266.6|2267.4|2267.1|2266.8|2266.5|44
1619811470000|2021-04-30 19:37:50|2266.6|2266.3|2266.1|2265.8|2266.8|2266.5|2266|2265.7|103
1619811480000|2021-04-30 19:38:00|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.2|2264.9|74
1619811490000|2021-04-30 19:38:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.3|2265|109
1619811500000|2021-04-30 19:38:20|2265.8|2265.5|2264.8|2264.5|2265.9|2265.6|2264.8|2264.5|34
1619811510000|2021-04-30 19:38:30|2264.9|2264.6|2264|2263.7|2264.9|2264.6|2263.9|2263.6|119
1619811520000|2021-04-30 19:38:40|2263.9|2263.6|2264.6|2264.3|2264.7|2264.4|2263.8|2263.5|62
1619811530000|2021-04-30 19:38:50|2264.4|2264.1|2265.1|2264.8|2265.1|2264.8|2264.4|2264.1|61
1619811540000|2021-04-30 19:39:00|2265|2264.7|2264.6|2264.3|2265.1|2264.8|2264.5|2264.2|42
1619811550000|2021-04-30 19:39:10|2264.4|2264.1|2264.5|2264.2|2264.9|2264.6|2264.4|2264.1|34
1619811560000|2021-04-30 19:39:20|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.7|2264.4|37
1619811570000|2021-04-30 19:39:30|2265.3|2265|2265.1|2264.8|2265.5|2265.2|2265.1|2264.8|49
1619811580000|2021-04-30 19:39:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|20
1619811590000|2021-04-30 19:39:50|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|22
1619811600000|2021-04-30 19:40:00|2264|2263.7|2264|2263.7|2264|2263.7|2263.4|2263.1|195
1619811610000|2021-04-30 19:40:10|2263.8|2263.5|2264.4|2264.1|2264.4|2264.1|2263.8|2263.5|40
1619811620000|2021-04-30 19:40:20|2264.3|2264|2263.6|2263.3|2264.3|2264|2263.6|2263.3|26
1619811630000|2021-04-30 19:40:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|29
1619811640000|2021-04-30 19:40:40|2263.3|2263|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|51
1619811650000|2021-04-30 19:40:50|2263.4|2263.1|2264|2263.7|2264|2263.7|2263.3|2263|32
1619811660000|2021-04-30 19:41:00|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.5|2263.2|31
1619811670000|2021-04-30 19:41:10|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|33
1619811680000|2021-04-30 19:41:20|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.3|2263|35
1619811690000|2021-04-30 19:41:30|2263.7|2263.4|2263.6|2263.3|2264.1|2263.8|2263.6|2263.3|119
1619811700000|2021-04-30 19:41:40|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|33
1619811710000|2021-04-30 19:41:50|2263.5|2263.2|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|20
1619811720000|2021-04-30 19:42:00|2263.7|2263.4|2264.1|2263.8|2264.1|2263.8|2263.4|2263.1|196
1619811730000|2021-04-30 19:42:10|2264.2|2263.9|2264.2|2263.9|2264.5|2264.2|2263.9|2263.6|71
1619811740000|2021-04-30 19:42:20|2264.1|2263.8|2263.8|2263.5|2264.3|2264|2263.7|2263.4|37
1619811750000|2021-04-30 19:42:30|2263.9|2263.6|2264.3|2264|2264.5|2264.2|2263.9|2263.6|52
1619811760000|2021-04-30 19:42:40|2264.1|2263.8|2263.7|2263.4|2264.2|2263.9|2263.6|2263.3|53
1619811770000|2021-04-30 19:42:50|2263.8|2263.5|2264.2|2263.9|2264.2|2263.9|2263.7|2263.4|78
1619811780000|2021-04-30 19:43:00|2264.1|2263.8|2263.4|2263.1|2264.2|2263.9|2263.1|2262.8|104
1619811790000|2021-04-30 19:43:10|2263.3|2263|2263.3|2263|2263.8|2263.5|2263.3|2263|62
1619811800000|2021-04-30 19:43:20|2263.2|2262.9|2263|2262.7|2263.4|2263.1|2262.9|2262.6|40
1619811810000|2021-04-30 19:43:30|2262.9|2262.6|2262.7|2262.4|2263|2262.7|2262.7|2262.4|70
1619811820000|2021-04-30 19:43:40|2262.9|2262.6|2263|2262.7|2263.3|2263|2262.9|2262.6|51
1619811830000|2021-04-30 19:43:50|2263.2|2262.9|2263.3|2263|2263.6|2263.3|2263.2|2262.9|54
1619811840000|2021-04-30 19:44:00|2263.2|2262.9|2262.9|2262.6|2263.5|2263.2|2262.8|2262.5|49
1619811850000|2021-04-30 19:44:10|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|58
1619811860000|2021-04-30 19:44:20|2262.8|2262.5|2262.1|2261.8|2262.9|2262.6|2262.1|2261.8|70
1619811870000|2021-04-30 19:44:30|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|64
1619811880000|2021-04-30 19:44:40|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262|2261.7|73
1619811890000|2021-04-30 19:44:50|2262.3|2262|2262|2261.7|2262.4|2262.1|2262|2261.7|58
1619811900000|2021-04-30 19:45:00|2261.9|2261.6|2261.4|2261.1|2262.1|2261.8|2261.3|2261|177
1619811910000|2021-04-30 19:45:10|2261.3|2261|2261.5|2261.2|2261.6|2261.3|2261.2|2260.9|78
1619811920000|2021-04-30 19:45:20|2261.4|2261.1|2261.5|2261.2|2261.7|2261.4|2261.1|2260.8|74
1619811930000|2021-04-30 19:45:30|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.3|2261|72
1619811940000|2021-04-30 19:45:40|2261.6|2261.3|2261.9|2261.6|2262.1|2261.8|2261.4|2261.1|67
1619811950000|2021-04-30 19:45:50|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|86
1619811960000|2021-04-30 19:46:00|2261.9|2261.6|2261|2260.7|2261.9|2261.6|2261|2260.7|225
1619811970000|2021-04-30 19:46:10|2261.1|2260.8|2261|2260.7|2261.4|2261.1|2261|2260.7|76
1619811980000|2021-04-30 19:46:20|2261.1|2260.8|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|124
1619811990000|2021-04-30 19:46:30|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|153
1619812000000|2021-04-30 19:46:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|146
1619812010000|2021-04-30 19:46:50|2260|2259.7|2260|2259.7|2260.3|2260|2259.7|2259.4|141
1619812020000|2021-04-30 19:47:00|2259.9|2259.6|2259.3|2259|2259.9|2259.6|2259.2|2258.9|170
1619812030000|2021-04-30 19:47:10|2259.2|2258.9|2258.7|2258.4|2259.2|2258.9|2258.6|2258.3|92
1619812040000|2021-04-30 19:47:20|2258.6|2258.3|2258.6|2258.3|2258.9|2258.6|2258.5|2258.2|109
1619812050000|2021-04-30 19:47:30|2258.5|2258.2|2259.3|2259|2259.5|2259.2|2258.5|2258.2|200
1619812060000|2021-04-30 19:47:40|2259.5|2259.2|2259.6|2259.3|2259.8|2259.5|2259.1|2258.8|339
1619812070000|2021-04-30 19:47:50|2259.5|2259.2|2260.4|2260.1|2260.4|2260.1|2259.4|2259.1|171
1619812080000|2021-04-30 19:48:00|2261.2|2260.9|2261.2|2260.9|2262.2|2261.9|2261.2|2260.9|205
1619812090000|2021-04-30 19:48:10|2261.1|2260.8|2260.5|2260.2|2261.1|2260.8|2260.4|2260.1|100
1619812100000|2021-04-30 19:48:20|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|67
1619812110000|2021-04-30 19:48:30|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|59
1619812120000|2021-04-30 19:48:40|2261.1|2260.8|2261.4|2261.1|2261.8|2261.5|2261.1|2260.8|139
1619812130000|2021-04-30 19:48:50|2261.5|2261.2|2262.5|2262.2|2262.6|2262.3|2261.5|2261.2|135
1619812140000|2021-04-30 19:49:00|2262.9|2262.6|2263.3|2263|2263.9|2263.6|2262.7|2262.4|378
1619812150000|2021-04-30 19:49:10|2263.4|2263.1|2264|2263.7|2264|2263.7|2263.4|2263.1|148
1619812160000|2021-04-30 19:49:20|2263.9|2263.6|2263.4|2263.1|2264.1|2263.8|2263|2262.7|128
1619812170000|2021-04-30 19:49:30|2263|2262.7|2264|2263.7|2264.1|2263.8|2263|2262.7|76
1619812180000|2021-04-30 19:49:40|2264.1|2263.8|2264.3|2264|2264.6|2264.3|2264|2263.7|121
1619812190000|2021-04-30 19:49:50|2264.2|2263.9|2264.4|2264.1|2264.7|2264.4|2263.7|2263.4|149
1619812200000|2021-04-30 19:50:00|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2263.2|2262.9|444
1619812210000|2021-04-30 19:50:10|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2263.6|2263.3|166
1619812220000|2021-04-30 19:50:20|2264.7|2264.4|2263.9|2263.6|2264.7|2264.4|2263.9|2263.6|55
1619812230000|2021-04-30 19:50:30|2263.7|2263.4|2264.9|2264.6|2265.1|2264.8|2263.7|2263.4|94
1619812240000|2021-04-30 19:50:40|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2264.6|2264.3|69
1619812250000|2021-04-30 19:50:50|2265.3|2265|2264.8|2264.5|2265.3|2265|2264.6|2264.3|61
1619812260000|2021-04-30 19:51:00|2264.6|2264.3|2263.9|2263.6|2264.6|2264.3|2263.8|2263.5|136
1619812270000|2021-04-30 19:51:10|2264.1|2263.8|2264.4|2264.1|2264.5|2264.2|2264|2263.7|64
1619812280000|2021-04-30 19:51:20|2264.3|2264|2265.6|2265.3|2265.6|2265.3|2264.3|2264|103
1619812290000|2021-04-30 19:51:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.1|2264.8|56
1619812300000|2021-04-30 19:51:40|2265.7|2265.4|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|72
1619812310000|2021-04-30 19:51:50|2265.8|2265.5|2266|2265.7|2266.2|2265.9|2265.8|2265.5|82
1619812320000|2021-04-30 19:52:00|2265.9|2265.6|2264.9|2264.6|2265.9|2265.6|2264.8|2264.5|98
1619812330000|2021-04-30 19:52:10|2265|2264.7|2265.1|2264.8|2265.5|2265.2|2264.7|2264.4|206
1619812340000|2021-04-30 19:52:20|2265|2264.7|2265.5|2265.2|2265.7|2265.4|2264.9|2264.6|61
1619812350000|2021-04-30 19:52:30|2265.6|2265.3|2265.6|2265.3|2266.1|2265.8|2265.4|2265.1|61
1619812360000|2021-04-30 19:52:40|2265.9|2265.6|2266.3|2266|2266.5|2266.2|2265.9|2265.6|77
1619812370000|2021-04-30 19:52:50|2266.2|2265.9|2265.7|2265.4|2266.2|2265.9|2265.6|2265.3|84
1619812380000|2021-04-30 19:53:00|2265.9|2265.6|2265.6|2265.3|2266|2265.7|2265.6|2265.3|146
1619812390000|2021-04-30 19:53:10|2265.5|2265.2|2265.2|2264.9|2265.8|2265.5|2265.1|2264.8|94
1619812400000|2021-04-30 19:53:20|2265.1|2264.8|2266.2|2265.9|2266.3|2266|2265.1|2264.8|235
1619812410000|2021-04-30 19:53:30|2266.1|2265.8|2265.3|2265|2266.1|2265.8|2265.3|2265|100
1619812420000|2021-04-30 19:53:40|2265.2|2264.9|2265|2264.7|2265.3|2265|2264.7|2264.4|117
1619812430000|2021-04-30 19:53:50|2265.1|2264.8|2265.6|2265.3|2265.6|2265.3|2265|2264.7|65
1619812440000|2021-04-30 19:54:00|2265.7|2265.4|2265.1|2264.8|2265.8|2265.5|2265.1|2264.8|104
1619812450000|2021-04-30 19:54:10|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.4|2264.1|132
1619812460000|2021-04-30 19:54:20|2264.5|2264.2|2264.1|2263.8|2264.6|2264.3|2264|2263.7|76
1619812470000|2021-04-30 19:54:30|2264.3|2264|2264.3|2264|2264.9|2264.6|2264.2|2263.9|136
1619812480000|2021-04-30 19:54:40|2264.4|2264.1|2265.8|2265.5|2266.1|2265.8|2264.4|2264.1|243
1619812490000|2021-04-30 19:54:50|2265.7|2265.4|2265.6|2265.3|2265.9|2265.6|2265.3|2265|175
1619812500000|2021-04-30 19:55:00|2265.9|2265.6|2267.3|2267|2267.9|2267.6|2265.9|2265.6|422
1619812510000|2021-04-30 19:55:10|2267.6|2267.3|2267.7|2267.4|2268.5|2268.2|2267.6|2267.3|172
1619812520000|2021-04-30 19:55:20|2267.6|2267.3|2266|2265.7|2267.6|2267.3|2265.8|2265.5|228
1619812530000|2021-04-30 19:55:30|2266.2|2265.9|2267.1|2266.8|2267.1|2266.8|2265.6|2265.3|213
1619812540000|2021-04-30 19:55:40|2267.3|2267|2267.4|2267.1|2267.6|2267.3|2267.1|2266.8|213
1619812550000|2021-04-30 19:55:50|2267.5|2267.2|2267.8|2267.5|2267.8|2267.5|2267.1|2266.8|170
1619812560000|2021-04-30 19:56:00|2267.7|2267.4|2266.9|2266.6|2267.7|2267.4|2266.8|2266.5|274
1619812570000|2021-04-30 19:56:10|2266.8|2266.5|2267|2266.7|2267.3|2267|2266.8|2266.5|242
1619812580000|2021-04-30 19:56:20|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2266.9|2266.6|184
1619812590000|2021-04-30 19:56:30|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|137
1619812600000|2021-04-30 19:56:40|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|155
1619812610000|2021-04-30 19:56:50|2266.9|2266.6|2266.4|2266.1|2267|2266.7|2266.3|2266|456
1619812620000|2021-04-30 19:57:00|2266.3|2266|2266|2265.7|2266.7|2266.4|2265.9|2265.6|217
1619812630000|2021-04-30 19:57:10|2265.7|2265.4|2266.1|2265.8|2266.2|2265.9|2265.7|2265.4|231
1619812640000|2021-04-30 19:57:20|2266.3|2266|2266|2265.7|2266.7|2266.4|2265.8|2265.5|153
1619812650000|2021-04-30 19:57:30|2266.1|2265.8|2266.8|2266.5|2267.3|2267|2266|2265.7|289
1619812660000|2021-04-30 19:57:40|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266|2265.7|243
1619812670000|2021-04-30 19:57:50|2266.2|2265.9|2266.6|2266.3|2266.8|2266.5|2266.2|2265.9|200
1619812680000|2021-04-30 19:58:00|2266.7|2266.4|2267.3|2267|2267.4|2267.1|2266.7|2266.4|354
1619812690000|2021-04-30 19:58:10|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.2|2266.9|273
1619812700000|2021-04-30 19:58:20|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267|2266.7|465
1619812710000|2021-04-30 19:58:30|2267|2266.7|2267.2|2266.9|2267.3|2267|2267|2266.7|633
1619812720000|2021-04-30 19:58:40|2267.1|2266.8|2267.2|2266.9|2267.5|2267.2|2267|2266.7|823
1619812730000|2021-04-30 19:58:50|2267.1|2266.8|2267.1|2266.8|2267.4|2267.1|2267|2266.7|959
1619812740000|2021-04-30 19:59:00|2267|2266.7|2266|2265.7|2267|2266.7|2266|2265.7|543
1619812750000|2021-04-30 19:59:10|2265.8|2265.5|2266.4|2266.1|2266.7|2266.4|2265.8|2265.5|1085
1619812760000|2021-04-30 19:59:20|2266.5|2266.2|2265.6|2265.3|2266.6|2266.3|2265.6|2265.3|822
1619812770000|2021-04-30 19:59:30|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.1|2264.8|1074
1619812780000|2021-04-30 19:59:40|2265.5|2265.2|2265.9|2265.6|2266.1|2265.8|2265|2264.7|1612
1619812790000|2021-04-30 19:59:50|2265.8|2265.5|2266.4|2266.1|2266.7|2266.4|2265|2264.7|5367
1619812800000|2021-04-30 20:00:00|2266|2265.7|2268.8|2268.5|2269|2268.7|2266|2265.7|1874
1619812810000|2021-04-30 20:00:10|2269|2268.7|2269.2|2268.9|2270.2|2269.9|2268.8|2268.5|536
1619812820000|2021-04-30 20:00:20|2269.3|2269|2268.8|2268.5|2269.6|2269.3|2268.5|2268.2|211
1619812830000|2021-04-30 20:00:30|2268.7|2268.4|2268.9|2268.6|2269.1|2268.8|2268.7|2268.4|251
1619812840000|2021-04-30 20:00:40|2269|2268.7|2269|2268.7|2269.3|2269|2268.7|2268.4|139
1619812850000|2021-04-30 20:00:50|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.7|2268.4|152
1619812860000|2021-04-30 20:01:00|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2268.8|2268.5|275
1619812870000|2021-04-30 20:01:10|2269.4|2269.1|2269.1|2268.8|2269.6|2269.3|2269|2268.7|140
1619812880000|2021-04-30 20:01:20|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.7|2268.4|140
1619812890000|2021-04-30 20:01:30|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2269|2268.7|195
1619812900000|2021-04-30 20:01:40|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.1|2268.8|77
1619812910000|2021-04-30 20:01:50|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.1|2268.8|193
1619812920000|2021-04-30 20:02:00|2269.1|2268.8|2269|2268.7|2269.4|2269.1|2268.9|2268.6|115
1619812930000|2021-04-30 20:02:10|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.8|2268.5|100
1619812940000|2021-04-30 20:02:20|2269.1|2268.8|2269.1|2268.8|2269.3|2269|2268.9|2268.6|77
1619812950000|2021-04-30 20:02:30|2269|2268.7|2268.8|2268.5|2269.2|2268.9|2268.4|2268.1|235
1619812960000|2021-04-30 20:02:40|2268.9|2268.6|2269.1|2268.8|2269.2|2268.9|2268.8|2268.5|60
1619812970000|2021-04-30 20:02:50|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|60
1619812980000|2021-04-30 20:03:00|2268.9|2268.6|2268.9|2268.6|2269.3|2269|2268.8|2268.5|91
1619812990000|2021-04-30 20:03:10|2268.8|2268.5|2269.4|2269.1|2269.4|2269.1|2268.7|2268.4|172
1619813000000|2021-04-30 20:03:20|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|24
1619813010000|2021-04-30 20:03:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.9|2268.6|67
1619813020000|2021-04-30 20:03:40|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|68
1619813030000|2021-04-30 20:03:50|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|109
1619813040000|2021-04-30 20:04:00|2268.4|2268.1|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|129
1619813050000|2021-04-30 20:04:10|2269|2268.7|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|115
1619813060000|2021-04-30 20:04:20|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|49
1619813070000|2021-04-30 20:04:30|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|28
1619813080000|2021-04-30 20:04:40|2268.5|2268.2|2269|2268.7|2269|2268.7|2268.5|2268.2|80
1619813090000|2021-04-30 20:04:50|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|67
1619813100000|2021-04-30 20:05:00|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|34
1619813110000|2021-04-30 20:05:10|2269.3|2269|2268.9|2268.6|2269.3|2269|2268.9|2268.6|43
1619813120000|2021-04-30 20:05:20|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.9|2268.6|25
1619813130000|2021-04-30 20:05:30|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|54
1619813140000|2021-04-30 20:05:40|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|79
1619813150000|2021-04-30 20:05:50|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|24
1619813160000|2021-04-30 20:06:00|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|17
1619813170000|2021-04-30 20:06:10|2268.7|2268.4|2268.7|2268.4|2268.9|2268.6|2268.5|2268.2|166
1619813180000|2021-04-30 20:06:20|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|45
1619813190000|2021-04-30 20:06:30|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|105
1619813200000|2021-04-30 20:06:40|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|16
1619813210000|2021-04-30 20:06:50|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|71
1619813220000|2021-04-30 20:07:00|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|34
1619813230000|2021-04-30 20:07:10|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.6|2268.3|62
1619813240000|2021-04-30 20:07:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|30
1619813250000|2021-04-30 20:07:30|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|11
1619813260000|2021-04-30 20:07:40|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|5
1619813270000|2021-04-30 20:07:50|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.8|2268.5|23
1619813280000|2021-04-30 20:08:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|43
1619813290000|2021-04-30 20:08:10|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|207
1619813300000|2021-04-30 20:08:20|||||||||87
1619813310000|2021-04-30 20:08:30|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|31
1619813320000|2021-04-30 20:08:40|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|15
1619813330000|2021-04-30 20:08:50|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|23
1619813340000|2021-04-30 20:09:00|2268|2267.7|2268.3|2268|2268.4|2268.1|2268|2267.7|41
1619813350000|2021-04-30 20:09:10|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|44
1619813360000|2021-04-30 20:09:20|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268|2267.7|156
1619813370000|2021-04-30 20:09:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268|2267.7|32
1619813380000|2021-04-30 20:09:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|22
1619813390000|2021-04-30 20:09:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|7
1619813400000|2021-04-30 20:10:00|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|160
1619813410000|2021-04-30 20:10:10|2268.1|2267.8|2268.2|2267.9|2268.3|2268|2268.1|2267.8|62
1619813420000|2021-04-30 20:10:20|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|57
1619813430000|2021-04-30 20:10:30|2268.3|2268|2268.7|2268.4|2268.9|2268.6|2268.3|2268|142
1619813440000|2021-04-30 20:10:40|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|11
1619813450000|2021-04-30 20:10:50|||||||||5
1619813460000|2021-04-30 20:11:00|2268.8|2268.5|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|57
1619813470000|2021-04-30 20:11:10|2269.2|2268.9|2268.9|2268.6|2269.4|2269.1|2268.9|2268.6|205
1619813480000|2021-04-30 20:11:20|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|45
1619813490000|2021-04-30 20:11:30|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|28
1619813500000|2021-04-30 20:11:40|2268.4|2268.1|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|157
1619813510000|2021-04-30 20:11:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|10
1619813520000|2021-04-30 20:12:00|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|22
1619813530000|2021-04-30 20:12:10|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|10
1619813540000|2021-04-30 20:12:20|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2269|2268.7|26
1619813550000|2021-04-30 20:12:30|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|16
1619813560000|2021-04-30 20:12:40|||||||||1
1619813570000|2021-04-30 20:12:50|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.1|2268.8|36
1619813580000|2021-04-30 20:13:00|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|82
1619813590000|2021-04-30 20:13:10|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|35
1619813600000|2021-04-30 20:13:20|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|61
1619813610000|2021-04-30 20:13:30|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.2|2268.9|15
1619813620000|2021-04-30 20:13:40|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.3|2269|58
1619813630000|2021-04-30 20:13:50|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|19
1619813640000|2021-04-30 20:14:00|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|66
1619813650000|2021-04-30 20:14:10|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|83
1619813660000|2021-04-30 20:14:20|2269|2268.7|2269.3|2269|2269.4|2269.1|2269|2268.7|66
1619813670000|2021-04-30 20:14:30|2269.2|2268.9|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|27
1619813680000|2021-04-30 20:14:40|2269.3|2269|2269.4|2269.1|2269.6|2269.3|2269.3|2269|57
1619813690000|2021-04-30 20:14:50|2269.5|2269.2|2269.6|2268.8|2269.6|2269.3|2269.4|2268.8|50
1619813700000|2021-04-30 20:15:00|2269.4|2268.6|2269.6|2268.8|2269.6|2268.8|2269.4|2268.6|0
1619813760000|2021-04-30 20:16:00|2269.5|2268.7|2269.5|2268.7|2269.5|2268.7|2269.5|2268.7|0
1619813880000|2021-04-30 20:18:00|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|0
1619813930000|2021-04-30 20:18:50|2269.5|2268.7|2269.5|2268.7|2269.5|2268.7|2269.5|2268.7|0
1619813950000|2021-04-30 20:19:10|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|0
1619814000000|2021-04-30 20:20:00|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1619814010000|2021-04-30 20:20:10|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|0
1619814110000|2021-04-30 20:21:50|2269.5|2268.7|2269.5|2268.7|2269.5|2268.7|2269.5|2268.7|0
1619814120000|2021-04-30 20:22:00|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|0
1619814190000|2021-04-30 20:23:10|2269.5|2268.7|2269.5|2268.7|2269.5|2268.7|2269.5|2268.7|0
1619814200000|2021-04-30 20:23:20|2269.6|2268.8|2269.6|2268.8|2269.6|2268.8|2269.6|2268.8|0
1619814210000|2021-04-30 20:23:30|2269.7|2268.9|2269.7|2268.9|2269.7|2268.9|2269.7|2268.9|0
1619814220000|2021-04-30 20:23:40|2269.6|2268.8|2269.6|2268.8|2269.6|2268.8|2269.6|2268.8|0
1619814230000|2021-04-30 20:23:50|2269.7|2268.9|2269.5|2268.7|2269.7|2268.9|2269.5|2268.7|0
1619814460000|2021-04-30 20:27:40|2269.6|2268.8|2269.6|2268.8|2269.6|2268.8|2269.6|2268.8|0
1619814510000|2021-04-30 20:28:30|2269.7|2268.9|2269.7|2268.9|2269.7|2268.9|2269.7|2268.9|0
1619814540000|2021-04-30 20:29:00|2269.8|2269|2269.8|2269|2269.8|2269|2269.8|2269|0
1619814580000|2021-04-30 20:29:40|2269.6|2268.8|2269.6|2268.8|2269.6|2268.8|2269.6|2268.8|0
1619814600000|2021-04-30 20:30:00|2269.3|2269|2268.7|2268.4|2269.3|2269|2268.7|2268.4|34
1619814610000|2021-04-30 20:30:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|3
1619814620000|2021-04-30 20:30:20|2269|2268.7|2269|2268.7|2269.2|2268.9|2268.7|2268.4|16
1619814630000|2021-04-30 20:30:30|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|4
1619814640000|2021-04-30 20:30:40|||||||||1
1619814660000|2021-04-30 20:31:00|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|8
1619814670000|2021-04-30 20:31:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|4
1619814680000|2021-04-30 20:31:20|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|4
1619814690000|2021-04-30 20:31:30|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|20
1619814700000|2021-04-30 20:31:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1619814730000|2021-04-30 20:32:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|3
1619814740000|2021-04-30 20:32:20|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.8|2268.5|24
1619814750000|2021-04-30 20:32:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1619814770000|2021-04-30 20:32:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|2
1619814790000|2021-04-30 20:33:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1619814800000|2021-04-30 20:33:20|||||||||1
1619814810000|2021-04-30 20:33:30|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|6
1619814830000|2021-04-30 20:33:50|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1619814840000|2021-04-30 20:34:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1619814850000|2021-04-30 20:34:10|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|34
1619814860000|2021-04-30 20:34:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1619814870000|2021-04-30 20:34:30|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|2
1619814890000|2021-04-30 20:34:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1619814910000|2021-04-30 20:35:10|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|3
1619814930000|2021-04-30 20:35:30|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|219
1619814940000|2021-04-30 20:35:40|2268.4|2268.1|2267.7|2267.4|2268.4|2268.1|2267.5|2267.2|122
1619814950000|2021-04-30 20:35:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|18
1619814960000|2021-04-30 20:36:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1619814970000|2021-04-30 20:36:10|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.3|2268|7
1619814980000|2021-04-30 20:36:20|2268.7|2268.4|2268.9|2268.6|2269|2268.7|2268.7|2268.4|35
1619814990000|2021-04-30 20:36:30|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|6
1619815000000|2021-04-30 20:36:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1619815040000|2021-04-30 20:37:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1619815070000|2021-04-30 20:37:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1619815090000|2021-04-30 20:38:10|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|30
1619815130000|2021-04-30 20:38:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1619815150000|2021-04-30 20:39:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1619815180000|2021-04-30 20:39:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|13
1619815190000|2021-04-30 20:39:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|9
1619815200000|2021-04-30 20:40:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|41
1619815230000|2021-04-30 20:40:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|3
1619815240000|2021-04-30 20:40:40|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|6
1619815250000|2021-04-30 20:40:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1619815270000|2021-04-30 20:41:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|8
1619815300000|2021-04-30 20:41:40|||||||||1
1619815320000|2021-04-30 20:42:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|12
1619815330000|2021-04-30 20:42:10|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|4
1619815340000|2021-04-30 20:42:20|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|16
1619815350000|2021-04-30 20:42:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|4
1619815360000|2021-04-30 20:42:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|3
1619815380000|2021-04-30 20:43:00|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.3|2268|11
1619815400000|2021-04-30 20:43:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|5
1619815410000|2021-04-30 20:43:30|||||||||3
1619815430000|2021-04-30 20:43:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|7
1619815440000|2021-04-30 20:44:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1619815450000|2021-04-30 20:44:10|||||||||3
1619815460000|2021-04-30 20:44:20|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|3
1619815470000|2021-04-30 20:44:30|||||||||2
1619815510000|2021-04-30 20:45:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|3
1619815540000|2021-04-30 20:45:40|||||||||1
1619815660000|2021-04-30 20:47:40|||||||||10
1619815700000|2021-04-30 20:48:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|8
1619815710000|2021-04-30 20:48:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|7
1619815730000|2021-04-30 20:48:50|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|15
1619815740000|2021-04-30 20:49:00|||||||||3
1619815760000|2021-04-30 20:49:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1619815770000|2021-04-30 20:49:30|||||||||2
1619815780000|2021-04-30 20:49:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|5
1619815790000|2021-04-30 20:49:50|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|11
1619815800000|2021-04-30 20:50:00|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|13
1619815810000|2021-04-30 20:50:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|5
1619815820000|2021-04-30 20:50:20|||||||||10
1619815830000|2021-04-30 20:50:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1619815840000|2021-04-30 20:50:40|||||||||6
1619815860000|2021-04-30 20:51:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|11
1619815870000|2021-04-30 20:51:10|||||||||3
1619815880000|2021-04-30 20:51:20|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|6
1619815890000|2021-04-30 20:51:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|18
1619815900000|2021-04-30 20:51:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|6
1619815910000|2021-04-30 20:51:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1619815920000|2021-04-30 20:52:00|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|4
1619815930000|2021-04-30 20:52:10|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|9
1619815940000|2021-04-30 20:52:20|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|7
1619815950000|2021-04-30 20:52:30|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.3|2269|5
1619815960000|2021-04-30 20:52:40|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269|2268.7|10
1619815970000|2021-04-30 20:52:50|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|4
1619815980000|2021-04-30 20:53:00|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|6
1619815990000|2021-04-30 20:53:10|||||||||8
1619816000000|2021-04-30 20:53:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1619816010000|2021-04-30 20:53:30|||||||||3
1619816020000|2021-04-30 20:53:40|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|10
1619816030000|2021-04-30 20:53:50|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|6
1619816040000|2021-04-30 20:54:00|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|11
1619816050000|2021-04-30 20:54:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|5
1619816060000|2021-04-30 20:54:20|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.3|2269|4
1619816070000|2021-04-30 20:54:30|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|6
1619816080000|2021-04-30 20:54:40|2269.6|2269.3|2269.3|2269|2269.7|2269.4|2269.3|2269|6
1619816090000|2021-04-30 20:54:50|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|2
1619816100000|2021-04-30 20:55:00|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.3|2269|9
1619816110000|2021-04-30 20:55:10|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|6
1619816120000|2021-04-30 20:55:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|8
1619816140000|2021-04-30 20:55:40|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|17
1619816150000|2021-04-30 20:55:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1619816160000|2021-04-30 20:56:00|2269.6|2269.3|2270.1|2269.8|2270.1|2269.8|2269.6|2269.3|10
1619816170000|2021-04-30 20:56:10|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|3
1619816180000|2021-04-30 20:56:20|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|6
1619816190000|2021-04-30 20:56:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|6
1619816200000|2021-04-30 20:56:40|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|7
1619816210000|2021-04-30 20:56:50|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|3
1619816220000|2021-04-30 20:57:00|||||||||6
1619816230000|2021-04-30 20:57:10|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|7
1619816240000|2021-04-30 20:57:20|2270.4|2270.1|2270|2269.7|2270.4|2270.1|2270|2269.7|4
1619816250000|2021-04-30 20:57:30|2270.4|2270.1|2269.8|2269.5|2270.4|2270.1|2269.7|2269.4|18
1619816260000|2021-04-30 20:57:40|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|5
1619816270000|2021-04-30 20:57:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|8
1619816280000|2021-04-30 20:58:00|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|3
1619816290000|2021-04-30 20:58:10|2270.5|2270.2|2270.1|2269.8|2270.6|2270.3|2270.1|2269.8|6
1619816300000|2021-04-30 20:58:20|2270.3|2270|2270.2|2269.9|2270.3|2270|2269.5|2269.2|23
1619816310000|2021-04-30 20:58:30|2270.1|2269.8|2270.3|2270|2270.5|2270.2|2270.1|2269.8|17
1619816320000|2021-04-30 20:58:40|2270.5|2270.2|2270.3|2270|2270.6|2270.3|2270.1|2269.8|5
1619816330000|2021-04-30 20:58:50|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270|2269.7|14
1619816340000|2021-04-30 20:59:00|||||||||1
1619816350000|2021-04-30 20:59:10|2270|2269.7|2270.2|2269.9|2270.3|2270|2270|2269.7|32
1619816360000|2021-04-30 20:59:20|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|4
1619816370000|2021-04-30 20:59:30|2270.3|2270|2269.9|2269.6|2270.3|2270|2269.7|2269.4|20
1619816380000|2021-04-30 20:59:40|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|7
1619816390000|2021-04-30 20:59:50|2270.1|2269.8|2270.8|2270|2270.8|2270.2|2270.1|2269.8|2
